1641340800000|2022-01-05 00:00:00|119.08|116.48|119.08|116.48|119.08|116.48|119.08|116.48|0
1641340810000|2022-01-05 00:00:10|119.2|116.6|119.59|116.99|119.59|116.99|119.2|116.6|0
1641340820000|2022-01-05 00:00:20|119.54|116.94|119.54|116.94|119.59|116.99|119.54|116.94|0
1641340830000|2022-01-05 00:00:30|119.59|116.99|119.65|117.05|119.65|117.05|119.59|116.99|0
1641340840000|2022-01-05 00:00:40|119.54|116.94|119.54|116.94|119.54|116.94|119.54|116.94|0
1641340850000|2022-01-05 00:00:50|119.42|116.82|119.42|116.82|119.42|116.82|119.42|116.82|0
1641340870000|2022-01-05 00:01:10|119.48|116.88|119.31|116.71|119.48|116.88|119.31|116.71|0
1641340880000|2022-01-05 00:01:20|119.2|116.6|118.97|116.37|119.2|116.6|118.97|116.37|0
1641340890000|2022-01-05 00:01:30|118.86|116.26|118.74|116.14|118.86|116.26|118.74|116.14|0
1641340900000|2022-01-05 00:01:40|118.86|116.26|119.08|116.48|119.08|116.48|118.86|116.26|0
1641340910000|2022-01-05 00:01:50|119.2|116.6|119.08|116.48|119.2|116.6|119.08|116.48|0
1641340920000|2022-01-05 00:02:00|119.03|116.43|119.08|116.48|119.08|116.48|119.03|116.43|0
1641340930000|2022-01-05 00:02:10|119.2|116.6|119.31|116.71|119.31|116.71|119.2|116.6|0
1641340940000|2022-01-05 00:02:20|119.37|116.77|119.65|117.05|119.65|117.05|119.37|116.77|0
1641340950000|2022-01-05 00:02:30|119.71|117.11|120.1|117.5|120.1|117.5|119.71|117.11|0
1641340960000|2022-01-05 00:02:40|119.99|117.39|120.1|117.5|120.1|117.5|119.99|117.39|0
1641340970000|2022-01-05 00:02:50|120.05|117.45|119.99|117.39|120.05|117.45|119.99|117.39|0
1641340980000|2022-01-05 00:03:00|120.05|117.45|120.22|117.62|120.22|117.62|120.05|117.45|0
1641340990000|2022-01-05 00:03:10|120.1|117.5|120.05|117.45|120.1|117.5|120.05|117.45|0
1641341000000|2022-01-05 00:03:20|119.99|117.39|120.05|117.45|120.05|117.45|119.99|117.39|0
1641341010000|2022-01-05 00:03:30|119.99|117.39|119.53|116.93|119.99|117.39|119.53|116.93|0
1641341020000|2022-01-05 00:03:40|119.65|117.05|119.76|117.16|119.76|117.16|119.65|117.05|0
1641341030000|2022-01-05 00:03:50|119.71|117.11|119.71|117.11|119.71|117.11|119.71|117.11|0
1641341040000|2022-01-05 00:04:00|119.76|117.16|119.87|117.27|119.87|117.27|119.76|117.16|0
1641341060000|2022-01-05 00:04:20|119.99|117.39|119.99|117.39|119.99|117.39|119.99|117.39|0
1641341070000|2022-01-05 00:04:30|119.93|117.33|119.93|117.33|119.99|117.39|119.93|117.33|0
1641341080000|2022-01-05 00:04:40|119.99|117.39|119.99|117.39|119.99|117.39|119.99|117.39|0
1641341090000|2022-01-05 00:04:50|119.87|117.27|119.76|117.16|119.87|117.27|119.76|117.16|0
1641341100000|2022-01-05 00:05:00|119.65|117.05|119.76|117.16|119.87|117.27|119.65|117.05|0
1641341110000|2022-01-05 00:05:10|119.65|117.05|119.65|117.05|119.65|117.05|119.65|117.05|0
1641341120000|2022-01-05 00:05:20|119.7|117.1|119.76|117.16|119.76|117.16|119.7|117.1|0
1641341130000|2022-01-05 00:05:30|119.53|116.93|119.65|117.05|119.65|117.05|119.53|116.93|0
1641341140000|2022-01-05 00:05:40|119.53|116.93|119.65|117.05|119.65|117.05|119.53|116.93|0
1641341160000|2022-01-05 00:06:00|119.76|117.16|119.87|117.27|119.87|117.27|119.76|117.16|0
1641341170000|2022-01-05 00:06:10|119.99|117.39|119.99|117.39|120.1|117.5|119.99|117.39|0
1641341180000|2022-01-05 00:06:20|119.93|117.33|119.99|117.39|119.99|117.39|119.93|117.33|0
1641341190000|2022-01-05 00:06:30|119.87|117.27|120.04|117.44|120.04|117.44|119.87|117.27|0
1641341200000|2022-01-05 00:06:40|120.1|117.5|120.1|117.5|120.1|117.5|120.1|117.5|0
1641341220000|2022-01-05 00:07:00|120.16|117.56|120.33|117.73|120.33|117.73|120.16|117.56|0
1641341230000|2022-01-05 00:07:10|120.39|117.79|120.44|117.84|120.44|117.84|120.33|117.73|0
1641341240000|2022-01-05 00:07:20|120.33|117.73|120.33|117.73|120.33|117.73|120.33|117.73|0
1641341250000|2022-01-05 00:07:30|120.21|117.61|120.39|117.79|120.39|117.79|120.21|117.61|0
1641341260000|2022-01-05 00:07:40|120.33|117.73|120.33|117.73|120.44|117.84|120.33|117.73|0
1641341270000|2022-01-05 00:07:50|120.44|117.84|120.33|117.73|120.44|117.84|120.33|117.73|0
1641341280000|2022-01-05 00:08:00|120.44|117.84|120.44|117.84|120.44|117.84|120.44|117.84|0
1641341290000|2022-01-05 00:08:10|120.5|117.9|120.5|117.9|120.5|117.9|120.5|117.9|0
1641341300000|2022-01-05 00:08:20|120.44|117.84|120.33|117.73|120.44|117.84|120.33|117.73|0
1641341320000|2022-01-05 00:08:40|120.38|117.78|120.33|117.73|120.44|117.84|120.33|117.73|0
1641341330000|2022-01-05 00:08:50|120.21|117.61|120.1|117.5|120.21|117.61|120.1|117.5|0
1641341340000|2022-01-05 00:09:00|120.21|117.61|120.21|117.61|120.21|117.61|120.21|117.61|0
1641341350000|2022-01-05 00:09:10|120.1|117.5|120.1|117.5|120.1|117.5|120.1|117.5|0
1641341360000|2022-01-05 00:09:20|119.98|117.38|120.1|117.5|120.1|117.5|119.98|117.38|0
1641341390000|2022-01-05 00:09:50|119.98|117.38|119.98|117.38|119.98|117.38|119.87|117.27|0
1641341400000|2022-01-05 00:10:00|119.87|117.27|120.1|117.5|120.1|117.5|119.87|117.27|0
1641341410000|2022-01-05 00:10:10|119.98|117.38|119.98|117.38|119.98|117.38|119.98|117.38|0
1641341420000|2022-01-05 00:10:20|120.1|117.5|120.1|117.5|120.1|117.5|120.1|117.5|0
1641341430000|2022-01-05 00:10:30|120.21|117.61|120.21|117.61|120.21|117.61|120.21|117.61|0
1641341440000|2022-01-05 00:10:40|120.32|117.72|120.1|117.5|120.32|117.72|120.1|117.5|0
1641341450000|2022-01-05 00:10:50|120.16|117.56|120.1|117.5|120.16|117.56|120.1|117.5|0
1641341460000|2022-01-05 00:11:00|120.16|117.56|120.1|117.5|120.16|117.56|120.1|117.5|0
1641341470000|2022-01-05 00:11:10|119.98|117.38|119.98|117.38|119.98|117.38|119.98|117.38|0
1641341480000|2022-01-05 00:11:20|119.87|117.27|119.98|117.38|119.98|117.38|119.87|117.27|0
1641341500000|2022-01-05 00:11:40|120.1|117.5|120.1|117.5|120.1|117.5|120.1|117.5|0
1641341510000|2022-01-05 00:11:50|119.98|117.38|119.98|117.38|120.1|117.5|119.98|117.38|0
1641341520000|2022-01-05 00:12:00|119.87|117.27|119.98|117.38|119.98|117.38|119.87|117.27|0
1641341530000|2022-01-05 00:12:10|119.87|117.27|119.87|117.27|119.87|117.27|119.87|117.27|0
1641341540000|2022-01-05 00:12:20|119.76|117.16|119.75|117.15|119.81|117.21|119.75|117.15|0
1641341550000|2022-01-05 00:12:30|119.81|117.21|119.87|117.27|119.87|117.27|119.81|117.21|0
1641341560000|2022-01-05 00:12:40|119.75|117.15|119.75|117.15|119.75|117.15|119.75|117.15|0
1641341570000|2022-01-05 00:12:50|119.87|117.27|119.87|117.27|119.87|117.27|119.87|117.27|0
1641341580000|2022-01-05 00:13:00|119.75|117.15|119.87|117.27|119.87|117.27|119.75|117.15|0
1641341590000|2022-01-05 00:13:10|119.81|117.21|119.75|117.15|119.81|117.21|119.75|117.15|0
1641341600000|2022-01-05 00:13:20|119.64|117.04|119.64|117.04|119.64|117.04|119.64|117.04|0
1641341610000|2022-01-05 00:13:30|119.75|117.15|119.75|117.15|119.75|117.15|119.75|117.15|0
1641341630000|2022-01-05 00:13:50|119.87|117.27|119.87|117.27|119.87|117.27|119.87|117.27|0
1641341640000|2022-01-05 00:14:00|119.81|117.21|119.75|117.15|119.81|117.21|119.75|117.15|0
1641341650000|2022-01-05 00:14:10|119.7|117.1|119.64|117.04|119.7|117.1|119.64|117.04|0
1641341660000|2022-01-05 00:14:20|119.7|117.1|119.64|117.04|119.7|117.1|119.64|117.04|0
1641341670000|2022-01-05 00:14:30|119.53|116.93|119.53|116.93|119.53|116.93|119.53|116.93|0
1641341680000|2022-01-05 00:14:40|119.59|116.99|119.53|116.93|119.59|116.99|119.53|116.93|0
1641341690000|2022-01-05 00:14:50|119.64|117.04|119.7|117.1|119.7|117.1|119.64|117.04|0
1641341700000|2022-01-05 00:15:00|119.75|117.15|119.64|117.04|119.75|117.15|119.64|117.04|0
1641341710000|2022-01-05 00:15:10|119.75|117.15|119.93|117.33|119.93|117.33|119.75|117.15|0
1641341720000|2022-01-05 00:15:20|119.87|117.27|119.98|117.38|119.98|117.38|119.87|117.27|0
1641341730000|2022-01-05 00:15:30|119.87|117.27|119.87|117.27|119.87|117.27|119.87|117.27|0
1641341740000|2022-01-05 00:15:40|119.81|117.21|119.53|116.93|119.81|117.21|119.53|116.93|0
1641341750000|2022-01-05 00:15:50|119.64|117.04|119.58|116.98|119.64|117.04|119.58|116.98|0
1641341760000|2022-01-05 00:16:00|119.64|117.04|119.64|117.04|119.7|117.1|119.64|117.04|0
1641341770000|2022-01-05 00:16:10|119.7|117.1|119.7|117.1|119.7|117.1|119.7|117.1|0
1641341780000|2022-01-05 00:16:20|119.75|117.15|119.75|117.15|119.75|117.15|119.75|117.15|0
1641341790000|2022-01-05 00:16:30|119.64|117.04|119.75|117.15|119.75|117.15|119.64|117.04|0
1641341810000|2022-01-05 00:16:50|119.87|117.27|119.81|117.21|119.87|117.27|119.75|117.15|0
1641341820000|2022-01-05 00:17:00|119.75|117.15|119.87|117.27|119.87|117.27|119.75|117.15|0
1641341830000|2022-01-05 00:17:10|119.81|117.21|119.81|117.21|119.81|117.21|119.81|117.21|0
1641341840000|2022-01-05 00:17:20|119.87|117.27|119.64|117.04|119.87|117.27|119.64|117.04|0
1641341850000|2022-01-05 00:17:30|119.75|117.15|119.75|117.15|119.75|117.15|119.75|117.15|0
1641341860000|2022-01-05 00:17:40|119.64|117.04|119.7|117.1|119.75|117.15|119.64|117.04|0
1641341870000|2022-01-05 00:17:50|119.64|117.04|119.64|117.04|119.64|117.04|119.64|117.04|0
1641341880000|2022-01-05 00:18:00|119.86|117.26|119.98|117.38|120.09|117.49|119.86|117.26|0
1641341890000|2022-01-05 00:18:10|120.09|117.49|120.09|117.49|120.09|117.49|120.09|117.49|0
1641341900000|2022-01-05 00:18:20|120.32|117.72|120.21|117.61|120.32|117.72|120.21|117.61|0
1641341910000|2022-01-05 00:18:30|120.32|117.72|120.32|117.72|120.32|117.72|120.32|117.72|0
1641341920000|2022-01-05 00:18:40|120.21|117.61|120.21|117.61|120.26|117.66|120.21|117.61|0
1641341930000|2022-01-05 00:18:50|120.09|117.49|120.09|117.49|120.09|117.49|120.09|117.49|0
1641341940000|2022-01-05 00:19:00|120.21|117.61|120.32|117.72|120.32|117.72|120.21|117.61|0
1641341950000|2022-01-05 00:19:10|120.43|117.83|120.43|117.83|120.43|117.83|120.38|117.78|0
1641341960000|2022-01-05 00:19:20|120.32|117.72|120.32|117.72|120.32|117.72|120.32|117.72|0
1641341980000|2022-01-05 00:19:40|120.43|117.83|120.43|117.83|120.43|117.83|120.43|117.83|0
1641341990000|2022-01-05 00:19:50|120.55|117.95|120.55|117.95|120.55|117.95|120.55|117.95|0
1641342000000|2022-01-05 00:20:00|120.43|117.83|120.55|117.95|120.66|118.06|120.43|117.83|0
1641342010000|2022-01-05 00:20:10|120.66|118.06|120.66|118.06|120.66|118.06|120.66|118.06|0
1641342020000|2022-01-05 00:20:20|120.55|117.95|120.43|117.83|120.55|117.95|120.43|117.83|0
1641342030000|2022-01-05 00:20:30|120.32|117.72|120.32|117.72|120.32|117.72|120.32|117.72|0
1641342050000|2022-01-05 00:20:50|120.2|117.6|120.2|117.6|120.2|117.6|120.2|117.6|0
1641342070000|2022-01-05 00:21:10|120.09|117.49|120.09|117.49|120.09|117.49|120.09|117.49|0
1641342090000|2022-01-05 00:21:30|119.98|117.38|120.04|117.44|120.09|117.49|119.98|117.38|0
1641342100000|2022-01-05 00:21:40|120.09|117.49|120.09|117.49|120.09|117.49|120.09|117.49|0
1641342110000|2022-01-05 00:21:50|120.04|117.44|120.04|117.44|120.09|117.49|119.98|117.38|0
1641342120000|2022-01-05 00:22:00|120.09|117.49|119.98|117.38|120.09|117.49|119.98|117.38|0
1641342130000|2022-01-05 00:22:10|119.86|117.26|119.86|117.26|119.86|117.26|119.86|117.26|0
1641342140000|2022-01-05 00:22:20|119.81|117.21|119.81|117.21|119.81|117.21|119.81|117.21|0
1641342150000|2022-01-05 00:22:30|119.86|117.26|119.75|117.15|119.86|117.26|119.75|117.15|0
1641342170000|2022-01-05 00:22:50|119.63|117.03|119.63|117.03|119.63|117.03|119.63|117.03|0
1641342180000|2022-01-05 00:23:00|119.86|117.26|119.86|117.26|119.86|117.26|119.86|117.26|0
1641342200000|2022-01-05 00:23:20|119.75|117.15|119.75|117.15|119.75|117.15|119.75|117.15|0
1641342210000|2022-01-05 00:23:30|119.81|117.21|119.81|117.21|119.81|117.21|119.81|117.21|0
1641342220000|2022-01-05 00:23:40|119.86|117.26|119.75|117.15|119.86|117.26|119.75|117.15|0
1641342230000|2022-01-05 00:23:50|119.81|117.21|119.75|117.15|119.81|117.21|119.75|117.15|0
1641342260000|2022-01-05 00:24:20|119.86|117.26|119.86|117.26|119.97|117.37|119.86|117.26|0
1641342270000|2022-01-05 00:24:30|119.81|117.21|119.75|117.15|119.86|117.26|119.75|117.15|0
1641342280000|2022-01-05 00:24:40|119.63|117.03|119.63|117.03|119.63|117.03|119.63|117.03|0
1641342290000|2022-01-05 00:24:50|119.75|117.15|119.75|117.15|119.75|117.15|119.75|117.15|0
1641342310000|2022-01-05 00:25:10|119.81|117.21|119.75|117.15|119.81|117.21|119.75|117.15|0
1641342320000|2022-01-05 00:25:20|119.81|117.21|119.86|117.26|119.86|117.26|119.81|117.21|0
1641342340000|2022-01-05 00:25:40|119.92|117.32|119.92|117.32|119.97|117.37|119.86|117.26|0
1641342350000|2022-01-05 00:25:50|119.97|117.37|119.97|117.37|119.97|117.37|119.92|117.32|0
1641342360000|2022-01-05 00:26:00|119.92|117.32|119.97|117.37|119.97|117.37|119.86|117.26|0
1641342370000|2022-01-05 00:26:10|119.92|117.32|119.97|117.37|119.97|117.37|119.92|117.32|0
1641342380000|2022-01-05 00:26:20|119.86|117.26|119.86|117.26|119.86|117.26|119.86|117.26|0
1641342390000|2022-01-05 00:26:30|119.97|117.37|119.97|117.37|119.97|117.37|119.97|117.37|0
1641342400000|2022-01-05 00:26:40|119.86|117.26|119.97|117.37|119.97|117.37|119.86|117.26|0
1641342430000|2022-01-05 00:27:10|119.86|117.26|119.86|117.26|119.86|117.26|119.86|117.26|0
1641342450000|2022-01-05 00:27:30|119.92|117.32|119.92|117.32|119.92|117.32|119.86|117.26|0
1641342460000|2022-01-05 00:27:40|119.86|117.26|119.97|117.37|119.97|117.37|119.86|117.26|0
1641342470000|2022-01-05 00:27:50|120.03|117.43|119.97|117.37|120.03|117.43|119.97|117.37|0
1641342500000|2022-01-05 00:28:20|119.92|117.32|119.97|117.37|119.97|117.37|119.92|117.32|0
1641342530000|2022-01-05 00:28:50|120.09|117.49|120.09|117.49|120.09|117.49|120.09|117.49|0
1641342540000|2022-01-05 00:29:00|120.14|117.54|120.09|117.49|120.14|117.54|120.09|117.49|0
1641342560000|2022-01-05 00:29:20|120.08|117.48|120.08|117.48|120.08|117.48|120.08|117.48|0
1641342570000|2022-01-05 00:29:30|119.97|117.37|120.08|117.48|120.08|117.48|119.97|117.37|0
1641342580000|2022-01-05 00:29:40|120.03|117.43|120.08|117.48|120.08|117.48|119.97|117.37|0
1641342590000|2022-01-05 00:29:50|120.03|117.43|120.03|117.43|120.03|117.43|119.97|117.37|0
1641342600000|2022-01-05 00:30:00|119.97|117.37|120.2|117.6|120.2|117.6|119.97|117.37|0
1641342610000|2022-01-05 00:30:10|120.08|117.48|120.14|117.54|120.2|117.6|120.08|117.48|0
1641342620000|2022-01-05 00:30:20|120.2|117.6|120.2|117.6|120.2|117.6|120.2|117.6|0
1641342630000|2022-01-05 00:30:30|120.31|117.71|120.31|117.71|120.31|117.71|120.31|117.71|0
1641342640000|2022-01-05 00:30:40|120.43|117.83|120.43|117.83|120.43|117.83|120.43|117.83|0
1641342680000|2022-01-05 00:31:20|120.54|117.94|120.65|118.05|120.71|118.11|120.54|117.94|0
1641342690000|2022-01-05 00:31:30|120.54|117.94|120.54|117.94|120.54|117.94|120.54|117.94|0
1641342700000|2022-01-05 00:31:40|120.6|118|120.65|118.05|120.65|118.05|120.6|118|0
1641342730000|2022-01-05 00:32:10|120.54|117.94|120.54|117.94|120.54|117.94|120.54|117.94|0
1641342740000|2022-01-05 00:32:20|120.65|118.05|120.65|118.05|120.65|118.05|120.65|118.05|0
1641342750000|2022-01-05 00:32:30|120.54|117.94|120.54|117.94|120.54|117.94|120.54|117.94|0
1641342760000|2022-01-05 00:32:40|120.65|118.05|120.54|117.94|120.65|118.05|120.54|117.94|0
1641342770000|2022-01-05 00:32:50|120.42|117.82|120.31|117.71|120.42|117.82|120.31|117.71|0
1641342780000|2022-01-05 00:33:00|120.42|117.82|120.42|117.82|120.42|117.82|120.42|117.82|0
1641342790000|2022-01-05 00:33:10|120.48|117.88|120.48|117.88|120.54|117.94|120.42|117.82|0
1641342800000|2022-01-05 00:33:20|120.42|117.82|120.42|117.82|120.42|117.82|120.42|117.82|0
1641342820000|2022-01-05 00:33:40|120.31|117.71|120.31|117.71|120.31|117.71|120.31|117.71|0
1641342840000|2022-01-05 00:34:00|120.37|117.77|120.25|117.65|120.37|117.77|120.25|117.65|0
1641342850000|2022-01-05 00:34:10|120.31|117.71|120.2|117.6|120.31|117.71|120.2|117.6|0
1641342860000|2022-01-05 00:34:20|120.25|117.65|120.2|117.6|120.25|117.65|120.2|117.6|0
1641342890000|2022-01-05 00:34:50|120.31|117.71|120.31|117.71|120.31|117.71|120.31|117.71|0
1641342900000|2022-01-05 00:35:00|120.08|117.48|120.08|117.48|120.08|117.48|120.08|117.48|0
1641342910000|2022-01-05 00:35:10|119.97|117.37|119.85|117.25|119.97|117.37|119.85|117.25|0
1641342930000|2022-01-05 00:35:30|119.97|117.37|119.91|117.31|119.97|117.37|119.91|117.31|0
1641342940000|2022-01-05 00:35:40|119.97|117.37|120.03|117.43|120.08|117.48|119.97|117.37|0
1641342950000|2022-01-05 00:35:50|119.97|117.37|119.97|117.37|120.08|117.48|119.97|117.37|0
1641342960000|2022-01-05 00:36:00|120.08|117.48|120.08|117.48|120.08|117.48|120.08|117.48|0
1641342980000|2022-01-05 00:36:20|120.19|117.59|120.54|117.94|120.54|117.94|120.19|117.59|0
1641342990000|2022-01-05 00:36:30|120.6|118|120.65|118.05|120.65|118.05|120.6|118|0
1641343000000|2022-01-05 00:36:40|120.6|118|120.65|118.05|120.65|118.05|120.6|118|0
1641343010000|2022-01-05 00:36:50|120.76|118.16|120.76|118.16|120.76|118.16|120.76|118.16|0
1641343020000|2022-01-05 00:37:00|120.88|118.28|120.76|118.16|120.88|118.28|120.76|118.16|0
1641343030000|2022-01-05 00:37:10|120.88|118.28|120.76|118.16|120.88|118.28|120.76|118.16|0
1641343040000|2022-01-05 00:37:20|120.65|118.05|120.65|118.05|120.65|118.05|120.65|118.05|0
1641343050000|2022-01-05 00:37:30|120.71|118.11|120.76|118.16|120.76|118.16|120.65|118.05|0
1641343060000|2022-01-05 00:37:40|120.88|118.28|120.88|118.28|120.88|118.28|120.88|118.28|0
1641343070000|2022-01-05 00:37:50|120.76|118.16|120.76|118.16|120.76|118.16|120.76|118.16|0
1641343080000|2022-01-05 00:38:00|120.88|118.28|120.76|118.16|120.88|118.28|120.76|118.16|0
1641343090000|2022-01-05 00:38:10|120.88|118.28|120.88|118.28|120.88|118.28|120.88|118.28|0
1641343100000|2022-01-05 00:38:20|120.76|118.16|120.76|118.16|120.76|118.16|120.76|118.16|0
1641343110000|2022-01-05 00:38:30|120.65|118.05|120.65|118.05|120.65|118.05|120.65|118.05|0
1641343130000|2022-01-05 00:38:50|120.42|117.82|120.53|117.93|120.53|117.93|120.42|117.82|0
1641343150000|2022-01-05 00:39:10|120.48|117.88|120.42|117.82|120.48|117.88|120.42|117.82|0
1641343180000|2022-01-05 00:39:40|120.53|117.93|120.53|117.93|120.53|117.93|120.53|117.93|0
1641343200000|2022-01-05 00:40:00|120.48|117.88|120.48|117.88|120.48|117.88|120.48|117.88|0
1641343210000|2022-01-05 00:40:10|120.53|117.93|120.53|117.93|120.53|117.93|120.53|117.93|0
1641343220000|2022-01-05 00:40:20|120.48|117.88|120.42|117.82|120.48|117.88|120.42|117.82|0
1641343250000|2022-01-05 00:40:50|120.36|117.76|120.31|117.71|120.36|117.76|120.31|117.71|0
1641343270000|2022-01-05 00:41:10|120.19|117.59|120.19|117.59|120.19|117.59|120.19|117.59|0
1641343280000|2022-01-05 00:41:20|120.3|117.7|120.3|117.7|120.3|117.7|120.3|117.7|0
1641343290000|2022-01-05 00:41:30|120.19|117.59|120.19|117.59|120.19|117.59|120.19|117.59|0
1641343320000|2022-01-05 00:42:00|120.3|117.7|120.42|117.82|120.42|117.82|120.3|117.7|0
1641343330000|2022-01-05 00:42:10|120.3|117.7|120.3|117.7|120.3|117.7|120.3|117.7|0
1641343340000|2022-01-05 00:42:20|120.36|117.76|120.36|117.76|120.36|117.76|120.36|117.76|0
1641343350000|2022-01-05 00:42:30|120.42|117.82|120.42|117.82|120.42|117.82|120.42|117.82|0
1641343360000|2022-01-05 00:42:40|120.53|117.93|120.53|117.93|120.53|117.93|120.53|117.93|0
1641343370000|2022-01-05 00:42:50|120.48|117.88|120.42|117.82|120.48|117.88|120.42|117.82|0
1641343380000|2022-01-05 00:43:00|120.53|117.93|120.65|118.05|120.65|118.05|120.48|117.88|0
1641343390000|2022-01-05 00:43:10|120.53|117.93|120.53|117.93|120.53|117.93|120.53|117.93|0
1641343400000|2022-01-05 00:43:20|120.65|118.05|120.53|117.93|120.65|118.05|120.53|117.93|0
1641343410000|2022-01-05 00:43:30|120.48|117.88|120.53|117.93|120.53|117.93|120.48|117.88|0
1641343420000|2022-01-05 00:43:40|120.42|117.82|120.3|117.7|120.42|117.82|120.3|117.7|0
1641343430000|2022-01-05 00:43:50|120.36|117.76|120.42|117.82|120.42|117.82|120.36|117.76|0
1641343440000|2022-01-05 00:44:00|120.36|117.76|120.42|117.82|120.42|117.82|120.36|117.76|0
1641343460000|2022-01-05 00:44:20|120.53|117.93|120.42|117.82|120.53|117.93|120.42|117.82|0
1641343470000|2022-01-05 00:44:30|120.3|117.7|120.3|117.7|120.3|117.7|120.3|117.7|0
1641343500000|2022-01-05 00:45:00|120.36|117.76|120.3|117.7|120.36|117.76|120.3|117.7|0
1641343510000|2022-01-05 00:45:10|120.42|117.82|120.42|117.82|120.42|117.82|120.42|117.82|0
1641343520000|2022-01-05 00:45:20|120.3|117.7|120.42|117.82|120.42|117.82|120.3|117.7|0
1641343540000|2022-01-05 00:45:40|120.53|117.93|120.53|117.93|120.53|117.93|120.53|117.93|0
1641343550000|2022-01-05 00:45:50|120.42|117.82|120.42|117.82|120.42|117.82|120.42|117.82|0
1641343560000|2022-01-05 00:46:00|120.3|117.7|120.19|117.59|120.3|117.7|120.19|117.59|0
1641343570000|2022-01-05 00:46:10|120.13|117.53|120.13|117.53|120.13|117.53|120.13|117.53|0
1641343580000|2022-01-05 00:46:20|120.07|117.47|120.07|117.47|120.13|117.53|120.07|117.47|0
1641343590000|2022-01-05 00:46:30|120.19|117.59|120.3|117.7|120.3|117.7|120.19|117.59|0
1641343600000|2022-01-05 00:46:40|120.42|117.82|120.42|117.82|120.42|117.82|120.42|117.82|0
1641343610000|2022-01-05 00:46:50|120.36|117.76|120.3|117.7|120.36|117.76|120.3|117.7|0
1641343620000|2022-01-05 00:47:00|120.47|117.87|120.47|117.87|120.47|117.87|120.47|117.87|0
1641343630000|2022-01-05 00:47:10|120.53|117.93|120.53|117.93|120.53|117.93|120.53|117.93|0
1641343640000|2022-01-05 00:47:20|120.47|117.87|120.42|117.82|120.47|117.87|120.42|117.82|0
1641343650000|2022-01-05 00:47:30|120.47|117.87|120.41|117.81|120.47|117.87|120.41|117.81|0
1641343660000|2022-01-05 00:47:40|120.47|117.87|120.41|117.81|120.47|117.87|120.41|117.81|0
1641343680000|2022-01-05 00:48:00|120.53|117.93|120.41|117.81|120.53|117.93|120.41|117.81|0
1641343690000|2022-01-05 00:48:10|120.3|117.7|120.41|117.81|120.41|117.81|120.3|117.7|0
1641343710000|2022-01-05 00:48:30|120.36|117.76|120.36|117.76|120.36|117.76|120.36|117.76|0
1641343720000|2022-01-05 00:48:40|120.41|117.81|120.41|117.81|120.41|117.81|120.41|117.81|0
1641343760000|2022-01-05 00:49:20|120.36|117.76|120.36|117.76|120.36|117.76|120.36|117.76|0
1641343770000|2022-01-05 00:49:30|120.41|117.81|120.3|117.7|120.41|117.81|120.3|117.7|0
1641343780000|2022-01-05 00:49:40|120.19|117.59|120.19|117.59|120.19|117.59|120.19|117.59|0
1641343800000|2022-01-05 00:50:00|120.3|117.7|120.3|117.7|120.3|117.7|120.19|117.59|0
1641343810000|2022-01-05 00:50:10|120.24|117.64|120.24|117.64|120.24|117.64|120.24|117.64|0
1641343820000|2022-01-05 00:50:20|120.19|117.59|120.19|117.59|120.19|117.59|120.19|117.59|0
1641343830000|2022-01-05 00:50:30|120.13|117.53|120.13|117.53|120.13|117.53|120.07|117.47|0
1641343840000|2022-01-05 00:50:40|120.07|117.47|120.07|117.47|120.07|117.47|120.07|117.47|0
1641343860000|2022-01-05 00:51:00|120.02|117.42|119.9|117.3|120.02|117.42|119.9|117.3|0
1641343870000|2022-01-05 00:51:10|119.84|117.24|119.84|117.24|119.84|117.24|119.84|117.24|0
1641343880000|2022-01-05 00:51:20|119.73|117.13|119.73|117.13|119.73|117.13|119.73|117.13|0
1641343890000|2022-01-05 00:51:30|119.9|117.3|119.84|117.24|119.9|117.3|119.84|117.24|0
1641343900000|2022-01-05 00:51:40|119.79|117.19|119.84|117.24|119.84|117.24|119.79|117.19|0
1641343910000|2022-01-05 00:51:50|119.96|117.36|120.07|117.47|120.07|117.47|119.96|117.36|0
1641343930000|2022-01-05 00:52:10|120.18|117.58|120.18|117.58|120.18|117.58|120.18|117.58|0
1641343950000|2022-01-05 00:52:30|120.3|117.7|120.24|117.64|120.3|117.7|120.24|117.64|0
1641343960000|2022-01-05 00:52:40|120.3|117.7|120.18|117.58|120.3|117.7|120.18|117.58|0
1641343970000|2022-01-05 00:52:50|120.24|117.64|120.3|117.7|120.3|117.7|120.24|117.64|0
1641343990000|2022-01-05 00:53:10|120.18|117.58|120.24|117.64|120.24|117.64|120.18|117.58|0
1641344000000|2022-01-05 00:53:20|120.18|117.58|120.18|117.58|120.18|117.58|120.18|117.58|0
1641344020000|2022-01-05 00:53:40|120.07|117.47|120.07|117.47|120.07|117.47|120.07|117.47|0
1641344030000|2022-01-05 00:53:50|119.96|117.36|119.96|117.36|120.07|117.47|119.96|117.36|0
1641344040000|2022-01-05 00:54:00|119.84|117.24|119.84|117.24|119.84|117.24|119.84|117.24|0
1641344060000|2022-01-05 00:54:20|119.73|117.13|119.73|117.13|119.73|117.13|119.73|117.13|0
1641344070000|2022-01-05 00:54:30|119.84|117.24|119.73|117.13|119.84|117.24|119.73|117.13|0
1641344080000|2022-01-05 00:54:40|119.79|117.19|119.84|117.24|119.84|117.24|119.79|117.19|0
1641344090000|2022-01-05 00:54:50|119.96|117.36|119.84|117.24|119.96|117.36|119.84|117.24|0
1641344120000|2022-01-05 00:55:20|119.79|117.19|119.79|117.19|119.79|117.19|119.79|117.19|0
1641344130000|2022-01-05 00:55:30|119.84|117.24|119.84|117.24|119.84|117.24|119.84|117.24|0
1641344140000|2022-01-05 00:55:40|119.73|117.13|119.73|117.13|119.73|117.13|119.73|117.13|0
1641344150000|2022-01-05 00:55:50|119.79|117.19|119.79|117.19|119.84|117.24|119.79|117.19|0
1641344160000|2022-01-05 00:56:00|119.84|117.24|119.84|117.24|119.84|117.24|119.84|117.24|0
1641344170000|2022-01-05 00:56:10|119.73|117.13|119.84|117.24|119.84|117.24|119.73|117.13|0
1641344180000|2022-01-05 00:56:20|119.9|117.3|119.95|117.35|119.95|117.35|119.9|117.3|0
1641344190000|2022-01-05 00:56:30|119.84|117.24|119.84|117.24|119.84|117.24|119.84|117.24|0
1641344200000|2022-01-05 00:56:40|119.73|117.13|119.84|117.24|119.84|117.24|119.73|117.13|0
1641344210000|2022-01-05 00:56:50|119.79|117.19|119.79|117.19|119.79|117.19|119.73|117.13|0
1641344220000|2022-01-05 00:57:00|119.73|117.13|119.73|117.13|119.73|117.13|119.73|117.13|0
1641344230000|2022-01-05 00:57:10|119.79|117.19|119.73|117.13|119.79|117.19|119.73|117.13|0
1641344240000|2022-01-05 00:57:20|119.79|117.19|119.79|117.19|119.79|117.19|119.73|117.13|0
1641344250000|2022-01-05 00:57:30|119.73|117.13|119.79|117.19|119.84|117.24|119.73|117.13|0
1641344260000|2022-01-05 00:57:40|119.84|117.24|119.84|117.24|119.84|117.24|119.84|117.24|0
1641344270000|2022-01-05 00:57:50|119.9|117.3|119.84|117.24|119.9|117.3|119.84|117.24|0
1641344310000|2022-01-05 00:58:30|119.73|117.13|119.73|117.13|119.73|117.13|119.73|117.13|0
1641344330000|2022-01-05 00:58:50|119.78|117.18|119.78|117.18|119.78|117.18|119.78|117.18|0
1641344340000|2022-01-05 00:59:00|119.73|117.13|119.73|117.13|119.73|117.13|119.73|117.13|0
1641344360000|2022-01-05 00:59:20|119.61|117.01|119.61|117.01|119.61|117.01|119.61|117.01|0
1641344370000|2022-01-05 00:59:30|119.73|117.13|119.73|117.13|119.73|117.13|119.73|117.13|0
1641344380000|2022-01-05 00:59:40|119.61|117.01|119.67|117.07|119.67|117.07|119.61|117.01|0
1641344390000|2022-01-05 00:59:50|119.61|117.01|119.73|117.13|119.73|117.13|119.61|117.01|0
1641344400000|2022-01-05 01:00:00|119.61|117.01|119.39|116.79|119.61|117.01|119.39|116.79|0
1641344420000|2022-01-05 01:00:20|119.38|116.78|119.5|116.9|119.5|116.9|119.38|116.78|0
1641344430000|2022-01-05 01:00:30|119.38|116.78|119.5|116.9|119.5|116.9|119.38|116.78|0
1641344460000|2022-01-05 01:01:00|119.61|117.01|119.61|117.01|119.72|117.12|119.61|117.01|0
1641344470000|2022-01-05 01:01:10|119.72|117.12|119.72|117.12|119.72|117.12|119.61|117.01|0
1641344480000|2022-01-05 01:01:20|119.84|117.24|119.84|117.24|119.84|117.24|119.84|117.24|0
1641344520000|2022-01-05 01:02:00|119.72|117.12|119.72|117.12|119.72|117.12|119.72|117.12|0
1641344530000|2022-01-05 01:02:10|119.84|117.24|119.72|117.12|119.84|117.24|119.72|117.12|0
1641344580000|2022-01-05 01:03:00|119.84|117.24|119.78|117.18|119.84|117.24|119.78|117.18|0
1641344590000|2022-01-05 01:03:10|119.72|117.12|119.72|117.12|119.72|117.12|119.72|117.12|0
1641344630000|2022-01-05 01:03:50|119.84|117.24|119.84|117.24|119.84|117.24|119.84|117.24|0
1641344640000|2022-01-05 01:04:00|119.72|117.12|119.72|117.12|119.72|117.12|119.72|117.12|0
1641344660000|2022-01-05 01:04:20|119.61|117.01|119.61|117.01|119.61|117.01|119.61|117.01|0
1641344670000|2022-01-05 01:04:30|119.72|117.12|119.72|117.12|119.72|117.12|119.72|117.12|0
1641344680000|2022-01-05 01:04:40|119.61|117.01|119.61|117.01|119.67|117.07|119.61|117.01|0
1641344700000|2022-01-05 01:05:00|119.72|117.12|119.72|117.12|119.72|117.12|119.72|117.12|0
1641344720000|2022-01-05 01:05:20|119.61|117.01|119.61|117.01|119.67|117.07|119.61|117.01|0
1641344730000|2022-01-05 01:05:30|119.49|116.89|119.49|116.89|119.49|116.89|119.49|116.89|0
1641344740000|2022-01-05 01:05:40|119.55|116.95|119.61|117.01|119.61|117.01|119.55|116.95|0
1641344750000|2022-01-05 01:05:50|119.49|116.89|119.49|116.89|119.49|116.89|119.49|116.89|0
1641344760000|2022-01-05 01:06:00|119.38|116.78|119.38|116.78|119.38|116.78|119.38|116.78|0
1641344770000|2022-01-05 01:06:10|119.49|116.89|119.49|116.89|119.49|116.89|119.49|116.89|0
1641344780000|2022-01-05 01:06:20|119.61|117.01|119.61|117.01|119.61|117.01|119.61|117.01|0
1641344800000|2022-01-05 01:06:40|119.67|117.07|119.67|117.07|119.67|117.07|119.67|117.07|0
1641344810000|2022-01-05 01:06:50|119.61|117.01|119.61|117.01|119.61|117.01|119.61|117.01|0
1641344820000|2022-01-05 01:07:00|119.72|117.12|119.72|117.12|119.72|117.12|119.72|117.12|0
1641344830000|2022-01-05 01:07:10|119.61|117.01|119.72|117.12|119.72|117.12|119.61|117.01|0
1641344850000|2022-01-05 01:07:30|119.61|117.01|119.72|117.12|119.72|117.12|119.61|117.01|0
1641344880000|2022-01-05 01:08:00|119.83|117.23|119.95|117.35|119.95|117.35|119.83|117.23|0
1641344900000|2022-01-05 01:08:20|119.83|117.23|119.83|117.23|119.83|117.23|119.83|117.23|0
1641344910000|2022-01-05 01:08:30|119.95|117.35|119.83|117.23|119.95|117.35|119.83|117.23|0
1641344920000|2022-01-05 01:08:40|119.95|117.35|119.95|117.35|119.95|117.35|119.95|117.35|0
1641344950000|2022-01-05 01:09:10|119.83|117.23|119.89|117.29|119.89|117.29|119.83|117.23|0
1641344960000|2022-01-05 01:09:20|119.83|117.23|119.89|117.29|119.89|117.29|119.83|117.23|0
1641344970000|2022-01-05 01:09:30|119.83|117.23|119.83|117.23|119.89|117.29|119.83|117.23|0
1641344980000|2022-01-05 01:09:40|119.89|117.29|119.83|117.23|119.89|117.29|119.83|117.23|0
1641344990000|2022-01-05 01:09:50|119.89|117.29|119.95|117.35|119.95|117.35|119.89|117.29|0
1641345000000|2022-01-05 01:10:00|120.06|117.46|120.06|117.46|120.06|117.46|120.06|117.46|0
1641345010000|2022-01-05 01:10:10|120.17|117.57|120.17|117.57|120.17|117.57|120.17|117.57|0
1641345020000|2022-01-05 01:10:20|120.12|117.52|120.12|117.52|120.17|117.57|120.12|117.52|0
1641345030000|2022-01-05 01:10:30|120.17|117.57|120.23|117.63|120.23|117.63|120.17|117.57|0
1641345040000|2022-01-05 01:10:40|120.17|117.57|120.17|117.57|120.29|117.69|120.17|117.57|0
1641345070000|2022-01-05 01:11:10|120.29|117.69|120.17|117.57|120.29|117.69|120.17|117.57|0
1641345080000|2022-01-05 01:11:20|120.23|117.63|120.17|117.57|120.23|117.63|120.17|117.57|0
1641345090000|2022-01-05 01:11:30|120.23|117.63|120.17|117.57|120.23|117.63|120.17|117.57|0
1641345110000|2022-01-05 01:11:50|120.06|117.46|119.94|117.34|120.06|117.46|119.94|117.34|0
1641345120000|2022-01-05 01:12:00|119.83|117.23|119.83|117.23|119.83|117.23|119.83|117.23|0
1641345150000|2022-01-05 01:12:30|119.89|117.29|119.83|117.23|119.89|117.29|119.83|117.23|0
1641345160000|2022-01-05 01:12:40|119.72|117.12|119.72|117.12|119.72|117.12|119.72|117.12|0
1641345170000|2022-01-05 01:12:50|119.6|117|119.6|117|119.6|117|119.6|117|0
1641345200000|2022-01-05 01:13:20|119.49|116.89|119.15|116.55|119.49|116.89|119.15|116.55|0
1641345210000|2022-01-05 01:13:30|119.04|116.44|119.15|116.55|119.15|116.55|119.04|116.44|0
1641345230000|2022-01-05 01:13:50|119.26|116.66|119.15|116.55|119.26|116.66|119.15|116.55|0
1641345240000|2022-01-05 01:14:00|119.04|116.44|119.04|116.44|119.04|116.44|119.04|116.44|0
1641345250000|2022-01-05 01:14:10|119.15|116.55|119.15|116.55|119.15|116.55|119.04|116.44|0
1641345260000|2022-01-05 01:14:20|119.04|116.44|119.04|116.44|119.04|116.44|119.04|116.44|0
1641345300000|2022-01-05 01:15:00|118.92|116.32|118.92|116.32|118.92|116.32|118.92|116.32|0
1641345310000|2022-01-05 01:15:10|119.04|116.44|118.98|116.38|119.04|116.44|118.98|116.38|0
1641345320000|2022-01-05 01:15:20|119.04|116.44|119.04|116.44|119.04|116.44|119.04|116.44|0
1641345330000|2022-01-05 01:15:30|118.92|116.32|118.81|116.21|118.92|116.32|118.81|116.21|0
1641345340000|2022-01-05 01:15:40|118.7|116.1|118.36|115.76|118.7|116.1|118.36|115.76|0
1641345350000|2022-01-05 01:15:50|118.02|115.42|117.8|115.2|118.02|115.42|117.8|115.2|0
1641345360000|2022-01-05 01:16:00|117.91|115.31|117.91|115.31|117.91|115.31|117.91|115.31|0
1641345370000|2022-01-05 01:16:10|118.02|115.42|118.02|115.42|118.02|115.42|118.02|115.42|0
1641345380000|2022-01-05 01:16:20|118.25|115.65|118.13|115.53|118.47|115.87|118.13|115.53|0
1641345390000|2022-01-05 01:16:30|118.02|115.42|118.13|115.53|118.13|115.53|118.02|115.42|0
1641345400000|2022-01-05 01:16:40|118.02|115.42|118.13|115.53|118.13|115.53|118.02|115.42|0
1641345420000|2022-01-05 01:17:00|118.25|115.65|118.25|115.65|118.25|115.65|118.25|115.65|0
1641345430000|2022-01-05 01:17:10|118.13|115.53|118.13|115.53|118.13|115.53|118.13|115.53|0
1641345450000|2022-01-05 01:17:30|118.25|115.65|118.25|115.65|118.25|115.65|118.25|115.65|0
1641345460000|2022-01-05 01:17:40|118.36|115.76|118.36|115.76|118.36|115.76|118.36|115.76|0
1641345470000|2022-01-05 01:17:50|118.25|115.65|118.13|115.53|118.25|115.65|118.13|115.53|0
1641345480000|2022-01-05 01:18:00|118.19|115.59|118.19|115.59|118.19|115.59|118.19|115.59|0
1641345490000|2022-01-05 01:18:10|118.13|115.53|118.19|115.59|118.19|115.59|118.13|115.53|0
1641345500000|2022-01-05 01:18:20|118.25|115.65|118.3|115.7|118.3|115.7|118.25|115.65|0
1641345510000|2022-01-05 01:18:30|118.25|115.65|118.25|115.65|118.3|115.7|118.25|115.65|0
1641345520000|2022-01-05 01:18:40|118.3|115.7|118.36|115.76|118.36|115.76|118.3|115.7|0
1641345530000|2022-01-05 01:18:50|118.24|115.64|118.3|115.7|118.3|115.7|118.24|115.64|0
1641345540000|2022-01-05 01:19:00|118.24|115.64|118.13|115.53|118.24|115.64|118.13|115.53|0
1641345550000|2022-01-05 01:19:10|118.24|115.64|118.24|115.64|118.24|115.64|118.24|115.64|0
1641345560000|2022-01-05 01:19:20|118.36|115.76|118.36|115.76|118.36|115.76|118.3|115.7|0
1641345570000|2022-01-05 01:19:30|118.24|115.64|118.24|115.64|118.36|115.76|118.24|115.64|0
1641345580000|2022-01-05 01:19:40|118.13|115.53|118.13|115.53|118.13|115.53|118.13|115.53|0
1641345600000|2022-01-05 01:20:00|118.24|115.64|118.24|115.64|118.24|115.64|118.13|115.53|0
1641345610000|2022-01-05 01:20:10|118.36|115.76|118.36|115.76|118.36|115.76|118.36|115.76|0
1641345630000|2022-01-05 01:20:30|118.47|115.87|118.47|115.87|118.47|115.87|118.47|115.87|0
1641345640000|2022-01-05 01:20:40|118.53|115.93|118.53|115.93|118.53|115.93|118.47|115.87|0
1641345650000|2022-01-05 01:20:50|118.58|115.98|118.64|116.04|118.69|116.09|118.58|115.98|0
1641345660000|2022-01-05 01:21:00|118.69|116.09|118.81|116.21|118.81|116.21|118.69|116.09|0
1641345670000|2022-01-05 01:21:10|118.75|116.15|118.58|115.98|118.75|116.15|118.58|115.98|0
1641345690000|2022-01-05 01:21:30|118.69|116.09|118.64|116.04|118.69|116.09|118.64|116.04|0
1641345700000|2022-01-05 01:21:40|118.58|115.98|118.58|115.98|118.58|115.98|118.58|115.98|0
1641345710000|2022-01-05 01:21:50|118.69|116.09|118.69|116.09|118.69|116.09|118.69|116.09|0
1641345720000|2022-01-05 01:22:00|118.75|116.15|118.69|116.09|118.75|116.15|118.69|116.09|0
1641345730000|2022-01-05 01:22:10|118.64|116.04|118.47|115.87|118.64|116.04|118.47|115.87|0
1641345740000|2022-01-05 01:22:20|118.58|115.98|118.58|115.98|118.58|115.98|118.58|115.98|0
1641345750000|2022-01-05 01:22:30|118.53|115.93|118.47|115.87|118.53|115.93|118.47|115.87|0
1641345760000|2022-01-05 01:22:40|118.53|115.93|118.58|115.98|118.58|115.98|118.47|115.87|0
1641345770000|2022-01-05 01:22:50|118.47|115.87|118.47|115.87|118.47|115.87|118.47|115.87|0
1641345780000|2022-01-05 01:23:00|118.35|115.75|118.35|115.75|118.35|115.75|118.35|115.75|0
1641345810000|2022-01-05 01:23:30|118.3|115.7|118.3|115.7|118.35|115.75|118.3|115.7|0
1641345820000|2022-01-05 01:23:40|118.35|115.75|118.35|115.75|118.35|115.75|118.35|115.75|0
1641345830000|2022-01-05 01:23:50|118.41|115.81|118.35|115.75|118.41|115.81|118.35|115.75|0
1641345840000|2022-01-05 01:24:00|118.3|115.7|118.3|115.7|118.3|115.7|118.3|115.7|0
1641345850000|2022-01-05 01:24:10|118.35|115.75|118.3|115.7|118.35|115.75|118.3|115.7|0
1641345860000|2022-01-05 01:24:20|118.24|115.64|118.35|115.75|118.35|115.75|118.24|115.64|0
1641345870000|2022-01-05 01:24:30|118.47|115.87|118.41|115.81|118.47|115.87|118.41|115.81|0
1641345880000|2022-01-05 01:24:40|118.47|115.87|118.47|115.87|118.47|115.87|118.47|115.87|0
1641345920000|2022-01-05 01:25:20|118.58|115.98|118.58|115.98|118.58|115.98|118.58|115.98|0
1641345930000|2022-01-05 01:25:30|118.69|116.09|118.69|116.09|118.69|116.09|118.69|116.09|0
1641345940000|2022-01-05 01:25:40|118.58|115.98|118.69|116.09|118.69|116.09|118.58|115.98|0
1641345950000|2022-01-05 01:25:50|118.64|116.04|118.69|116.09|118.69|116.09|118.58|115.98|0
1641345960000|2022-01-05 01:26:00|118.64|116.04|118.58|115.98|118.69|116.09|118.58|115.98|0
1641345970000|2022-01-05 01:26:10|118.69|116.09|118.8|116.2|118.8|116.2|118.69|116.09|0
1641345980000|2022-01-05 01:26:20|118.92|116.32|119.03|116.43|119.03|116.43|118.92|116.32|0
1641345990000|2022-01-05 01:26:30|118.92|116.32|118.97|116.37|119.03|116.43|118.92|116.32|0
1641346000000|2022-01-05 01:26:40|119.03|116.43|119.03|116.43|119.03|116.43|118.92|116.32|0
1641346010000|2022-01-05 01:26:50|118.92|116.32|119.03|116.43|119.03|116.43|118.92|116.32|0
1641346030000|2022-01-05 01:27:10|118.92|116.32|119.03|116.43|119.03|116.43|118.92|116.32|0
1641346040000|2022-01-05 01:27:20|118.92|116.32|119.03|116.43|119.03|116.43|118.92|116.32|0
1641346060000|2022-01-05 01:27:40|118.92|116.32|118.92|116.32|118.92|116.32|118.92|116.32|0
1641346080000|2022-01-05 01:28:00|118.8|116.2|118.8|116.2|118.8|116.2|118.8|116.2|0
1641346090000|2022-01-05 01:28:10|118.86|116.26|118.92|116.32|118.92|116.32|118.86|116.26|0
1641346100000|2022-01-05 01:28:20|119.03|116.43|119.03|116.43|119.03|116.43|119.03|116.43|0
1641346120000|2022-01-05 01:28:40|119.09|116.49|119.14|116.54|119.14|116.54|119.09|116.49|0
1641346130000|2022-01-05 01:28:50|119.09|116.49|119.09|116.49|119.09|116.49|119.09|116.49|0
1641346140000|2022-01-05 01:29:00|119.14|116.54|119.09|116.49|119.14|116.54|119.09|116.49|0
1641346150000|2022-01-05 01:29:10|119.14|116.54|119.03|116.43|119.14|116.54|119.03|116.43|0
1641346160000|2022-01-05 01:29:20|119.09|116.49|119.03|116.43|119.14|116.54|119.03|116.43|0
1641346170000|2022-01-05 01:29:30|119.09|116.49|119.09|116.49|119.14|116.54|119.09|116.49|0
1641346180000|2022-01-05 01:29:40|119.03|116.43|119.14|116.54|119.14|116.54|119.03|116.43|0
1641346200000|2022-01-05 01:30:00|119.25|116.65|119.71|117.11|119.82|117.22|119.25|116.65|0
1641346220000|2022-01-05 01:30:20|119.65|117.05|119.59|116.99|119.71|117.11|119.59|116.99|0
1641346240000|2022-01-05 01:30:40|119.65|117.05|119.59|116.99|119.65|117.05|119.59|116.99|0
1641346250000|2022-01-05 01:30:50|119.71|117.11|119.65|117.05|119.71|117.11|119.59|116.99|0
1641346260000|2022-01-05 01:31:00|119.71|117.11|119.71|117.11|119.71|117.11|119.65|117.05|0
1641346270000|2022-01-05 01:31:10|119.82|117.22|120.16|117.56|120.16|117.56|119.82|117.22|0
1641346280000|2022-01-05 01:31:20|120.27|117.67|120.5|117.9|120.5|117.9|120.27|117.67|0
1641346290000|2022-01-05 01:31:30|120.39|117.79|121.07|118.47|121.07|118.47|120.39|117.79|0
1641346300000|2022-01-05 01:31:40|120.96|118.36|120.79|118.19|120.96|118.36|120.79|118.19|0
1641346310000|2022-01-05 01:31:50|120.73|118.13|120.96|118.36|120.96|118.36|120.73|118.13|0
1641346320000|2022-01-05 01:32:00|121.07|118.47|120.96|118.36|121.07|118.47|120.96|118.36|0
1641346330000|2022-01-05 01:32:10|120.84|118.24|120.73|118.13|120.84|118.24|120.73|118.13|0
1641346340000|2022-01-05 01:32:20|120.61|118.01|120.61|118.01|120.61|118.01|120.61|118.01|0
1641346360000|2022-01-05 01:32:40|120.73|118.13|120.73|118.13|120.73|118.13|120.61|118.01|0
1641346370000|2022-01-05 01:32:50|120.84|118.24|120.73|118.13|120.84|118.24|120.73|118.13|0
1641346380000|2022-01-05 01:33:00|120.61|118.01|120.5|117.9|120.61|118.01|120.5|117.9|0
1641346390000|2022-01-05 01:33:10|120.61|118.01|120.27|117.67|120.61|118.01|120.27|117.67|0
1641346400000|2022-01-05 01:33:20|120.39|117.79|120.39|117.79|120.39|117.79|120.39|117.79|0
1641346410000|2022-01-05 01:33:30|120.5|117.9|120.39|117.79|120.5|117.9|120.33|117.73|0
1641346420000|2022-01-05 01:33:40|120.33|117.73|120.45|117.85|120.45|117.85|120.27|117.67|0
1641346430000|2022-01-05 01:33:50|120.39|117.79|120.39|117.79|120.39|117.79|120.39|117.79|0
1641346440000|2022-01-05 01:34:00|120.5|117.9|120.56|117.96|120.61|118.01|120.5|117.9|0
1641346450000|2022-01-05 01:34:10|120.5|117.9|120.5|117.9|120.5|117.9|120.5|117.9|0
1641346470000|2022-01-05 01:34:30|120.61|118.01|120.61|118.01|120.61|118.01|120.61|118.01|0
1641346480000|2022-01-05 01:34:40|120.56|117.96|120.61|118.01|120.61|118.01|120.56|117.96|0
1641346490000|2022-01-05 01:34:50|120.73|118.13|120.73|118.13|120.73|118.13|120.67|118.07|0
1641346500000|2022-01-05 01:35:00|120.61|118.01|120.73|118.13|120.73|118.13|120.61|118.01|0
1641346510000|2022-01-05 01:35:10|120.84|118.24|120.84|118.24|120.96|118.36|120.84|118.24|0
1641346520000|2022-01-05 01:35:20|120.96|118.36|121.07|118.47|121.07|118.47|120.96|118.36|0
1641346530000|2022-01-05 01:35:30|121.13|118.53|121.07|118.47|121.18|118.58|121.07|118.47|0
1641346540000|2022-01-05 01:35:40|121.18|118.58|121.18|118.58|121.18|118.58|121.18|118.58|0
1641346550000|2022-01-05 01:35:50|121.13|118.53|121.07|118.47|121.18|118.58|121.07|118.47|0
1641346560000|2022-01-05 01:36:00|121.18|118.58|121.3|118.7|121.53|118.93|121.18|118.58|0
1641346570000|2022-01-05 01:36:10|121.18|118.58|120.84|118.24|121.18|118.58|120.84|118.24|0
1641346580000|2022-01-05 01:36:20|120.73|118.13|120.61|118.01|120.73|118.13|120.61|118.01|0
1641346590000|2022-01-05 01:36:30|120.56|117.96|120.5|117.9|120.56|117.96|120.5|117.9|0
1641346600000|2022-01-05 01:36:40|120.38|117.78|120.5|117.9|120.5|117.9|120.38|117.78|0
1641346610000|2022-01-05 01:36:50|120.61|118.01|120.61|118.01|120.61|118.01|120.61|118.01|0
1641346620000|2022-01-05 01:37:00|120.73|118.13|120.95|118.35|120.95|118.35|120.73|118.13|0
1641346630000|2022-01-05 01:37:10|120.84|118.24|120.84|118.24|120.84|118.24|120.84|118.24|0
1641346640000|2022-01-05 01:37:20|120.95|118.35|120.95|118.35|120.95|118.35|120.95|118.35|0
1641346650000|2022-01-05 01:37:30|120.9|118.3|120.9|118.3|120.9|118.3|120.9|118.3|0
1641346660000|2022-01-05 01:37:40|120.84|118.24|120.84|118.24|120.84|118.24|120.84|118.24|0
1641346670000|2022-01-05 01:37:50|120.95|118.35|120.95|118.35|120.95|118.35|120.95|118.35|0
1641346680000|2022-01-05 01:38:00|120.84|118.24|121.07|118.47|121.07|118.47|120.84|118.24|0
1641346690000|2022-01-05 01:38:10|121.18|118.58|121.18|118.58|121.3|118.7|121.18|118.58|0
1641346700000|2022-01-05 01:38:20|121.3|118.7|121.3|118.7|121.36|118.76|121.3|118.7|0
1641346710000|2022-01-05 01:38:30|121.18|118.58|121.18|118.58|121.3|118.7|121.18|118.58|0
1641346730000|2022-01-05 01:38:50|121.07|118.47|120.95|118.35|121.07|118.47|120.95|118.35|0
1641346740000|2022-01-05 01:39:00|121.24|118.64|121.24|118.64|121.24|118.64|121.24|118.64|0
1641346750000|2022-01-05 01:39:10|121.18|118.58|121.3|118.7|121.3|118.7|121.18|118.58|0
1641346760000|2022-01-05 01:39:20|121.18|118.58|121.13|118.53|121.18|118.58|121.13|118.53|0
1641346770000|2022-01-05 01:39:30|121.07|118.47|121.07|118.47|121.07|118.47|121.07|118.47|0
1641346780000|2022-01-05 01:39:40|121.18|118.58|121.07|118.47|121.18|118.58|121.07|118.47|0
1641346790000|2022-01-05 01:39:50|121.18|118.58|121.13|118.53|121.18|118.58|121.13|118.53|0
1641346800000|2022-01-05 01:40:00|121.18|118.58|121.3|118.7|121.41|118.81|121.18|118.58|0
1641346810000|2022-01-05 01:40:10|121.36|118.76|121.41|118.81|121.41|118.81|121.36|118.76|0
1641346820000|2022-01-05 01:40:20|121.52|118.92|121.52|118.92|121.52|118.92|121.52|118.92|0
1641346830000|2022-01-05 01:40:30|121.41|118.81|121.3|118.7|121.41|118.81|121.3|118.7|0
1641346840000|2022-01-05 01:40:40|121.35|118.75|121.41|118.81|121.41|118.81|121.35|118.75|0
1641346850000|2022-01-05 01:40:50|121.52|118.92|121.52|118.92|121.52|118.92|121.52|118.92|0
1641346860000|2022-01-05 01:41:00|121.64|119.04|121.75|119.15|121.75|119.15|121.64|119.04|0
1641346870000|2022-01-05 01:41:10|121.64|119.04|121.41|118.81|121.64|119.04|121.41|118.81|0
1641346880000|2022-01-05 01:41:20|121.29|118.69|121.41|118.81|121.41|118.81|121.29|118.69|0
1641346890000|2022-01-05 01:41:30|121.35|118.75|121.41|118.81|121.41|118.81|121.35|118.75|0
1641346900000|2022-01-05 01:41:40|121.29|118.69|121.29|118.69|121.41|118.81|121.29|118.69|0
1641346910000|2022-01-05 01:41:50|121.41|118.81|121.41|118.81|121.41|118.81|121.41|118.81|0
1641346920000|2022-01-05 01:42:00|121.35|118.75|121.29|118.69|121.35|118.75|121.29|118.69|0
1641346930000|2022-01-05 01:42:10|121.41|118.81|121.18|118.58|121.41|118.81|121.18|118.58|0
1641346950000|2022-01-05 01:42:30|121.07|118.47|121.07|118.47|121.07|118.47|121.07|118.47|0
1641346960000|2022-01-05 01:42:40|120.95|118.35|120.95|118.35|120.95|118.35|120.95|118.35|0
1641346980000|2022-01-05 01:43:00|121.01|118.41|120.95|118.35|121.01|118.41|120.95|118.35|0
1641346990000|2022-01-05 01:43:10|121.06|118.46|121.06|118.46|121.06|118.46|121.06|118.46|0
1641347000000|2022-01-05 01:43:20|121.12|118.52|121.18|118.58|121.18|118.58|121.06|118.46|0
1641347040000|2022-01-05 01:44:00|121.29|118.69|121.29|118.69|121.41|118.81|121.29|118.69|0
1641347050000|2022-01-05 01:44:10|121.41|118.81|121.41|118.81|121.41|118.81|121.41|118.81|0
1641347060000|2022-01-05 01:44:20|121.52|118.92|121.52|118.92|121.52|118.92|121.52|118.92|0
1641347070000|2022-01-05 01:44:30|121.41|118.81|121.29|118.69|121.41|118.81|121.29|118.69|0
1641347080000|2022-01-05 01:44:40|121.41|118.81|121.29|118.69|121.41|118.81|121.29|118.69|0
1641347090000|2022-01-05 01:44:50|121.41|118.81|121.41|118.81|121.41|118.81|121.29|118.69|0
1641347100000|2022-01-05 01:45:00|121.35|118.75|121.41|118.81|121.52|118.92|121.35|118.75|0
1641347110000|2022-01-05 01:45:10|121.47|118.87|121.87|119.27|121.87|119.27|121.47|118.87|0
1641347120000|2022-01-05 01:45:20|121.81|119.21|121.75|119.15|121.87|119.27|121.75|119.15|0
1641347130000|2022-01-05 01:45:30|121.87|119.27|121.87|119.27|121.87|119.27|121.87|119.27|0
1641347140000|2022-01-05 01:45:40|121.98|119.38|122.1|119.5|122.1|119.5|121.98|119.38|0
1641347150000|2022-01-05 01:45:50|122.04|119.44|121.87|119.27|122.04|119.44|121.75|119.15|0
1641347160000|2022-01-05 01:46:00|121.75|119.15|121.98|119.38|121.98|119.38|121.75|119.15|0
1641347170000|2022-01-05 01:46:10|121.87|119.27|121.87|119.27|121.87|119.27|121.87|119.27|0
1641347180000|2022-01-05 01:46:20|121.98|119.38|121.81|119.21|121.98|119.38|121.81|119.21|0
1641347190000|2022-01-05 01:46:30|121.86|119.26|121.86|119.26|121.98|119.38|121.86|119.26|0
1641347210000|2022-01-05 01:46:50|121.81|119.21|121.98|119.38|121.98|119.38|121.81|119.21|0
1641347220000|2022-01-05 01:47:00|121.86|119.26|121.98|119.38|121.98|119.38|121.86|119.26|0
1641347230000|2022-01-05 01:47:10|122.09|119.49|122.09|119.49|122.09|119.49|122.09|119.49|0
1641347240000|2022-01-05 01:47:20|121.98|119.38|122.09|119.49|122.09|119.49|121.98|119.38|0
1641347260000|2022-01-05 01:47:40|122.21|119.61|122.21|119.61|122.21|119.61|122.21|119.61|0
1641347270000|2022-01-05 01:47:50|122.09|119.49|121.98|119.38|122.09|119.49|121.98|119.38|0
1641347280000|2022-01-05 01:48:00|122.09|119.49|122.04|119.44|122.09|119.49|121.98|119.38|0
1641347290000|2022-01-05 01:48:10|121.98|119.38|122.09|119.49|122.09|119.49|121.98|119.38|0
1641347310000|2022-01-05 01:48:30|122.21|119.61|122.32|119.72|122.32|119.72|122.21|119.61|0
1641347320000|2022-01-05 01:48:40|122.44|119.84|122.44|119.84|122.44|119.84|122.44|119.84|0
1641347340000|2022-01-05 01:49:00|122.55|119.95|122.67|120.07|122.67|120.07|122.55|119.95|0
1641347350000|2022-01-05 01:49:10|122.55|119.95|122.32|119.72|122.55|119.95|122.32|119.72|0
1641347360000|2022-01-05 01:49:20|122.21|119.61|122.21|119.61|122.32|119.72|122.21|119.61|0
1641347370000|2022-01-05 01:49:30|122.32|119.72|122.44|119.84|122.44|119.84|122.32|119.72|0
1641347390000|2022-01-05 01:49:50|122.38|119.78|122.32|119.72|122.38|119.78|122.32|119.72|0
1641347400000|2022-01-05 01:50:00|122.44|119.84|122.32|119.72|122.44|119.84|122.32|119.72|0
1641347410000|2022-01-05 01:50:10|122.21|119.61|122.21|119.61|122.21|119.61|122.21|119.61|0
1641347420000|2022-01-05 01:50:20|121.98|119.38|121.86|119.26|121.98|119.38|121.86|119.26|0
1641347430000|2022-01-05 01:50:30|121.98|119.38|121.86|119.26|121.98|119.38|121.86|119.26|0
1641347440000|2022-01-05 01:50:40|121.75|119.15|121.81|119.21|121.81|119.21|121.75|119.15|0
1641347450000|2022-01-05 01:50:50|121.86|119.26|121.86|119.26|121.92|119.32|121.86|119.26|0
1641347460000|2022-01-05 01:51:00|121.98|119.38|121.98|119.38|121.98|119.38|121.98|119.38|0
1641347470000|2022-01-05 01:51:10|121.86|119.26|121.98|119.38|121.98|119.38|121.86|119.26|0
1641347490000|2022-01-05 01:51:30|122.09|119.49|122.09|119.49|122.09|119.49|122.09|119.49|0
1641347500000|2022-01-05 01:51:40|122.04|119.44|121.98|119.38|122.04|119.44|121.98|119.38|0
1641347520000|2022-01-05 01:52:00|121.86|119.26|121.86|119.26|121.86|119.26|121.86|119.26|0
1641347530000|2022-01-05 01:52:10|121.75|119.15|121.86|119.26|121.86|119.26|121.75|119.15|0
1641347540000|2022-01-05 01:52:20|121.75|119.15|121.86|119.26|121.86|119.26|121.75|119.15|0
1641347550000|2022-01-05 01:52:30|121.75|119.15|121.75|119.15|121.75|119.15|121.75|119.15|0
1641347560000|2022-01-05 01:52:40|121.86|119.26|121.75|119.15|121.86|119.26|121.75|119.15|0
1641347570000|2022-01-05 01:52:50|121.86|119.26|121.86|119.26|121.86|119.26|121.86|119.26|0
1641347580000|2022-01-05 01:53:00|121.75|119.15|121.75|119.15|121.92|119.32|121.75|119.15|0
1641347590000|2022-01-05 01:53:10|121.81|119.21|121.75|119.15|121.81|119.21|121.75|119.15|0
1641347600000|2022-01-05 01:53:20|121.81|119.21|121.75|119.15|121.81|119.21|121.75|119.15|0
1641347620000|2022-01-05 01:53:40|121.86|119.26|121.86|119.26|121.86|119.26|121.86|119.26|0
1641347630000|2022-01-05 01:53:50|121.81|119.21|121.86|119.26|121.86|119.26|121.81|119.21|0
1641347640000|2022-01-05 01:54:00|121.81|119.21|121.75|119.15|121.86|119.26|121.75|119.15|0
1641347650000|2022-01-05 01:54:10|121.63|119.03|121.52|118.92|121.63|119.03|121.52|118.92|0
1641347660000|2022-01-05 01:54:20|121.63|119.03|121.63|119.03|121.63|119.03|121.52|118.92|0
1641347670000|2022-01-05 01:54:30|121.75|119.15|121.75|119.15|121.75|119.15|121.75|119.15|0
1641347680000|2022-01-05 01:54:40|121.74|119.14|121.86|119.26|121.86|119.26|121.74|119.14|0
1641347690000|2022-01-05 01:54:50|121.74|119.14|121.86|119.26|121.86|119.26|121.74|119.14|0
1641347700000|2022-01-05 01:55:00|121.8|119.2|121.74|119.14|121.86|119.26|121.74|119.14|0
1641347710000|2022-01-05 01:55:10|121.63|119.03|121.74|119.14|121.74|119.14|121.63|119.03|0
1641347720000|2022-01-05 01:55:20|121.69|119.09|121.74|119.14|121.74|119.14|121.69|119.09|0
1641347730000|2022-01-05 01:55:30|121.8|119.2|121.8|119.2|121.8|119.2|121.8|119.2|0
1641347740000|2022-01-05 01:55:40|121.74|119.14|121.86|119.26|121.86|119.26|121.74|119.14|0
1641347750000|2022-01-05 01:55:50|121.74|119.14|121.8|119.2|121.86|119.26|121.74|119.14|0
1641347760000|2022-01-05 01:56:00|121.74|119.14|121.97|119.37|121.97|119.37|121.74|119.14|0
1641347770000|2022-01-05 01:56:10|121.86|119.26|121.74|119.14|121.92|119.32|121.74|119.14|0
1641347780000|2022-01-05 01:56:20|121.86|119.26|121.86|119.26|121.86|119.26|121.86|119.26|0
1641347790000|2022-01-05 01:56:30|121.74|119.14|121.74|119.14|121.74|119.14|121.74|119.14|0
1641347800000|2022-01-05 01:56:40|121.8|119.2|121.86|119.26|121.86|119.26|121.74|119.14|0
1641347810000|2022-01-05 01:56:50|121.74|119.14|121.74|119.14|121.74|119.14|121.74|119.14|0
1641347820000|2022-01-05 01:57:00|121.8|119.2|121.74|119.14|121.86|119.26|121.74|119.14|0
1641347830000|2022-01-05 01:57:10|121.63|119.03|121.74|119.14|121.74|119.14|121.63|119.03|0
1641347850000|2022-01-05 01:57:30|121.69|119.09|121.69|119.09|121.69|119.09|121.69|119.09|0
1641347860000|2022-01-05 01:57:40|121.63|119.03|121.63|119.03|121.63|119.03|121.63|119.03|0
1641347870000|2022-01-05 01:57:50|121.74|119.14|121.74|119.14|121.74|119.14|121.74|119.14|0
1641347880000|2022-01-05 01:58:00|121.69|119.09|121.74|119.14|121.74|119.14|121.69|119.09|0
1641347890000|2022-01-05 01:58:10|121.63|119.03|121.63|119.03|121.74|119.14|121.63|119.03|0
1641347900000|2022-01-05 01:58:20|121.51|118.91|121.51|118.91|121.51|118.91|121.51|118.91|0
1641347910000|2022-01-05 01:58:30|121.57|118.97|121.63|119.03|121.63|119.03|121.57|118.97|0
1641347940000|2022-01-05 01:59:00|121.74|119.14|121.74|119.14|121.74|119.14|121.74|119.14|0
1641347970000|2022-01-05 01:59:30|121.8|119.2|121.86|119.26|121.86|119.26|121.8|119.2|0
1641347990000|2022-01-05 01:59:50|121.97|119.37|121.86|119.26|121.97|119.37|121.86|119.26|0
1641348010000|2022-01-05 02:00:10|121.74|119.14|121.63|119.03|121.74|119.14|121.63|119.03|0
1641348020000|2022-01-05 02:00:20|121.51|118.91|121.51|118.91|121.57|118.97|121.51|118.91|0
1641348050000|2022-01-05 02:00:50|121.63|119.03|121.51|118.91|121.63|119.03|121.51|118.91|0
1641348060000|2022-01-05 02:01:00|121.4|118.8|121.4|118.8|121.4|118.8|121.4|118.8|0
1641348070000|2022-01-05 02:01:10|121.28|118.68|121.4|118.8|121.4|118.8|121.28|118.68|0
1641348080000|2022-01-05 02:01:20|121.46|118.86|121.4|118.8|121.46|118.86|121.4|118.8|0
1641348100000|2022-01-05 02:01:40|121.51|118.91|121.4|118.8|121.51|118.91|121.4|118.8|0
1641348120000|2022-01-05 02:02:00|121.34|118.74|121.17|118.57|121.34|118.74|121.17|118.57|0
1641348130000|2022-01-05 02:02:10|121.28|118.68|121.05|118.45|121.28|118.68|121.05|118.45|0
1641348140000|2022-01-05 02:02:20|121.17|118.57|121.17|118.57|121.17|118.57|121.17|118.57|0
1641348150000|2022-01-05 02:02:30|121.28|118.68|121.28|118.68|121.28|118.68|121.28|118.68|0
1641348160000|2022-01-05 02:02:40|121.4|118.8|121.28|118.68|121.4|118.8|121.28|118.68|0
1641348170000|2022-01-05 02:02:50|121.17|118.57|121.17|118.57|121.17|118.57|121.17|118.57|0
1641348180000|2022-01-05 02:03:00|121.28|118.68|121.28|118.68|121.28|118.68|121.28|118.68|0
1641348200000|2022-01-05 02:03:20|121.4|118.8|121.4|118.8|121.4|118.8|121.4|118.8|0
1641348210000|2022-01-05 02:03:30|121.51|118.91|121.4|118.8|121.51|118.91|121.4|118.8|0
1641348240000|2022-01-05 02:04:00|121.51|118.91|121.51|118.91|121.51|118.91|121.51|118.91|0
1641348260000|2022-01-05 02:04:20|121.57|118.97|121.51|118.91|121.57|118.97|121.51|118.91|0
1641348270000|2022-01-05 02:04:30|121.62|119.02|121.74|119.14|121.74|119.14|121.62|119.02|0
1641348280000|2022-01-05 02:04:40|121.8|119.2|121.74|119.14|121.8|119.2|121.74|119.14|0
1641348290000|2022-01-05 02:04:50|121.85|119.25|121.85|119.25|121.85|119.25|121.85|119.25|0
1641348300000|2022-01-05 02:05:00|121.97|119.37|121.97|119.37|121.97|119.37|121.97|119.37|0
1641348330000|2022-01-05 02:05:30|121.85|119.25|121.85|119.25|121.91|119.31|121.85|119.25|0
1641348340000|2022-01-05 02:05:40|121.74|119.14|121.85|119.25|121.85|119.25|121.74|119.14|0
1641348350000|2022-01-05 02:05:50|121.91|119.31|121.85|119.25|121.91|119.31|121.85|119.25|0
1641348360000|2022-01-05 02:06:00|121.97|119.37|122.08|119.48|122.08|119.48|121.97|119.37|0
1641348370000|2022-01-05 02:06:10|121.97|119.37|121.97|119.37|121.97|119.37|121.97|119.37|0
1641348390000|2022-01-05 02:06:30|122.08|119.48|122.08|119.48|122.08|119.48|122.08|119.48|0
1641348400000|2022-01-05 02:06:40|122.03|119.43|122.08|119.48|122.08|119.48|122.03|119.43|0
1641348420000|2022-01-05 02:07:00|122.2|119.6|122.2|119.6|122.2|119.6|122.2|119.6|0
1641348440000|2022-01-05 02:07:20|122.08|119.48|122.08|119.48|122.08|119.48|122.08|119.48|0
1641348450000|2022-01-05 02:07:30|122.14|119.54|122.08|119.48|122.2|119.6|122.08|119.48|0
1641348470000|2022-01-05 02:07:50|122.2|119.6|122.2|119.6|122.2|119.6|122.2|119.6|0
1641348480000|2022-01-05 02:08:00|122.31|119.71|122.2|119.6|122.31|119.71|122.2|119.6|0
1641348490000|2022-01-05 02:08:10|122.08|119.48|122.08|119.48|122.08|119.48|122.08|119.48|0
1641348500000|2022-01-05 02:08:20|122.14|119.54|122.14|119.54|122.14|119.54|122.14|119.54|0
1641348510000|2022-01-05 02:08:30|122.2|119.6|122.14|119.54|122.2|119.6|122.14|119.54|0
1641348520000|2022-01-05 02:08:40|122.2|119.6|122.08|119.48|122.2|119.6|122.08|119.48|0
1641348530000|2022-01-05 02:08:50|121.97|119.37|122.08|119.48|122.08|119.48|121.97|119.37|0
1641348560000|2022-01-05 02:09:20|122.03|119.43|122.08|119.48|122.08|119.48|121.97|119.37|0
1641348570000|2022-01-05 02:09:30|122.03|119.43|121.97|119.37|122.03|119.43|121.97|119.37|0
1641348600000|2022-01-05 02:10:00|121.74|119.14|121.74|119.14|121.74|119.14|121.74|119.14|0
1641348610000|2022-01-05 02:10:10|121.85|119.25|121.85|119.25|121.85|119.25|121.85|119.25|0
1641348630000|2022-01-05 02:10:30|121.74|119.14|121.79|119.19|121.79|119.19|121.74|119.14|0
1641348640000|2022-01-05 02:10:40|121.73|119.13|121.73|119.13|121.73|119.13|121.73|119.13|0
1641348650000|2022-01-05 02:10:50|121.62|119.02|121.62|119.02|121.62|119.02|121.62|119.02|0
1641348660000|2022-01-05 02:11:00|121.68|119.08|121.62|119.02|121.73|119.13|121.62|119.02|0
1641348670000|2022-01-05 02:11:10|121.56|118.96|121.51|118.91|121.62|119.02|121.51|118.91|0
1641348680000|2022-01-05 02:11:20|121.39|118.79|121.51|118.91|121.51|118.91|121.39|118.79|0
1641348690000|2022-01-05 02:11:30|121.5|118.9|121.5|118.9|121.5|118.9|121.5|118.9|0
1641348700000|2022-01-05 02:11:40|121.45|118.85|121.39|118.79|121.45|118.85|121.39|118.79|0
1641348720000|2022-01-05 02:12:00|121.34|118.74|121.34|118.74|121.34|118.74|121.34|118.74|0
1641348730000|2022-01-05 02:12:10|121.39|118.79|121.39|118.79|121.39|118.79|121.39|118.79|0
1641348760000|2022-01-05 02:12:40|121.62|119.02|121.62|119.02|121.62|119.02|121.62|119.02|0
1641348770000|2022-01-05 02:12:50|121.5|118.9|121.22|118.62|121.5|118.9|121.16|118.56|0
1641348780000|2022-01-05 02:13:00|121.16|118.56|121.16|118.56|121.16|118.56|121.16|118.56|0
1641348790000|2022-01-05 02:13:10|121.05|118.45|121.16|118.56|121.16|118.56|121.05|118.45|0
1641348800000|2022-01-05 02:13:20|121.05|118.45|121.05|118.45|121.05|118.45|121.05|118.45|0
1641348810000|2022-01-05 02:13:30|121.16|118.56|121.16|118.56|121.16|118.56|121.16|118.56|0
1641348820000|2022-01-05 02:13:40|121.22|118.62|121.22|118.62|121.22|118.62|121.22|118.62|0
1641348830000|2022-01-05 02:13:50|121.27|118.67|121.27|118.67|121.27|118.67|121.16|118.56|0
1641348850000|2022-01-05 02:14:10|121.39|118.79|121.27|118.67|121.39|118.79|121.27|118.67|0
1641348860000|2022-01-05 02:14:20|121.33|118.73|121.33|118.73|121.39|118.79|121.33|118.73|0
1641348870000|2022-01-05 02:14:30|121.39|118.79|121.39|118.79|121.39|118.79|121.39|118.79|0
1641348880000|2022-01-05 02:14:40|121.33|118.73|121.33|118.73|121.39|118.79|121.33|118.73|0
1641348890000|2022-01-05 02:14:50|121.39|118.79|121.39|118.79|121.39|118.79|121.39|118.79|0
1641348910000|2022-01-05 02:15:10|121.33|118.73|121.04|118.44|121.33|118.73|121.04|118.44|0
1641348920000|2022-01-05 02:15:20|121.16|118.56|121.16|118.56|121.16|118.56|121.16|118.56|0
1641348930000|2022-01-05 02:15:30|121.04|118.44|121.04|118.44|121.04|118.44|121.04|118.44|0
1641348940000|2022-01-05 02:15:40|120.99|118.39|120.93|118.33|120.99|118.39|120.93|118.33|0
1641348950000|2022-01-05 02:15:50|120.88|118.28|120.93|118.33|120.93|118.33|120.88|118.28|0
1641348960000|2022-01-05 02:16:00|121.04|118.44|121.04|118.44|121.04|118.44|121.04|118.44|0
1641348970000|2022-01-05 02:16:10|120.93|118.33|120.93|118.33|120.93|118.33|120.93|118.33|0
1641348980000|2022-01-05 02:16:20|120.87|118.27|120.93|118.33|120.93|118.33|120.82|118.22|0
1641349000000|2022-01-05 02:16:40|121.04|118.44|121.04|118.44|121.04|118.44|121.04|118.44|0
1641349010000|2022-01-05 02:16:50|120.93|118.33|120.93|118.33|120.93|118.33|120.93|118.33|0
1641349020000|2022-01-05 02:17:00|120.99|118.39|120.93|118.33|120.99|118.39|120.93|118.33|0
1641349030000|2022-01-05 02:17:10|121.04|118.44|121.04|118.44|121.04|118.44|121.04|118.44|0
1641349050000|2022-01-05 02:17:30|121.16|118.56|120.7|118.1|121.16|118.56|120.7|118.1|0
1641349070000|2022-01-05 02:17:50|120.81|118.21|120.81|118.21|120.81|118.21|120.81|118.21|0
1641349080000|2022-01-05 02:18:00|120.7|118.1|120.7|118.1|120.7|118.1|120.7|118.1|0
1641349090000|2022-01-05 02:18:10|120.81|118.21|120.81|118.21|120.81|118.21|120.81|118.21|0
1641349120000|2022-01-05 02:18:40|120.93|118.33|120.93|118.33|120.93|118.33|120.93|118.33|0
1641349130000|2022-01-05 02:18:50|121.04|118.44|120.93|118.33|121.04|118.44|120.93|118.33|0
1641349150000|2022-01-05 02:19:10|121.04|118.44|121.04|118.44|121.04|118.44|121.04|118.44|0
1641349160000|2022-01-05 02:19:20|120.93|118.33|121.04|118.44|121.04|118.44|120.93|118.33|0
1641349170000|2022-01-05 02:19:30|120.93|118.33|120.93|118.33|120.93|118.33|120.93|118.33|0
1641349190000|2022-01-05 02:19:50|120.87|118.27|120.81|118.21|120.93|118.33|120.81|118.21|0
1641349220000|2022-01-05 02:20:20|120.87|118.27|120.93|118.33|120.93|118.33|120.87|118.27|0
1641349240000|2022-01-05 02:20:40|120.99|118.39|120.99|118.39|120.99|118.39|120.93|118.33|0
1641349250000|2022-01-05 02:20:50|121.04|118.44|121.04|118.44|121.04|118.44|121.04|118.44|0
1641349260000|2022-01-05 02:21:00|120.99|118.39|120.99|118.39|120.99|118.39|120.99|118.39|0
1641349270000|2022-01-05 02:21:10|121.04|118.44|121.04|118.44|121.04|118.44|121.04|118.44|0
1641349280000|2022-01-05 02:21:20|120.93|118.33|120.93|118.33|120.93|118.33|120.93|118.33|0
1641349320000|2022-01-05 02:22:00|120.87|118.27|121.04|118.44|121.04|118.44|120.87|118.27|0
1641349330000|2022-01-05 02:22:10|120.99|118.39|121.04|118.44|121.04|118.44|120.99|118.39|0
1641349350000|2022-01-05 02:22:30|121.1|118.5|121.1|118.5|121.1|118.5|121.1|118.5|0
1641349360000|2022-01-05 02:22:40|121.15|118.55|121.15|118.55|121.15|118.55|121.15|118.55|0
1641349370000|2022-01-05 02:22:50|121.1|118.5|121.15|118.55|121.15|118.55|121.1|118.5|0
1641349380000|2022-01-05 02:23:00|121.1|118.5|121.15|118.55|121.15|118.55|121.1|118.5|0
1641349390000|2022-01-05 02:23:10|121.1|118.5|121.04|118.44|121.15|118.55|121.04|118.44|0
1641349410000|2022-01-05 02:23:30|120.93|118.33|120.93|118.33|120.93|118.33|120.93|118.33|0
1641349430000|2022-01-05 02:23:50|120.92|118.32|120.92|118.32|120.92|118.32|120.92|118.32|0
1641349440000|2022-01-05 02:24:00|121.04|118.44|121.15|118.55|121.15|118.55|121.04|118.44|0
1641349450000|2022-01-05 02:24:10|121.27|118.67|121.27|118.67|121.27|118.67|121.27|118.67|0
1641349460000|2022-01-05 02:24:20|121.21|118.61|121.27|118.67|121.27|118.67|121.21|118.61|0
1641349470000|2022-01-05 02:24:30|121.15|118.55|121.15|118.55|121.15|118.55|121.15|118.55|0
1641349500000|2022-01-05 02:25:00|121.04|118.44|121.15|118.55|121.15|118.55|121.04|118.44|0
1641349510000|2022-01-05 02:25:10|121.04|118.44|120.92|118.32|121.04|118.44|120.92|118.32|0
1641349520000|2022-01-05 02:25:20|120.98|118.38|120.92|118.32|120.98|118.38|120.92|118.32|0
1641349560000|2022-01-05 02:26:00|121.04|118.44|121.04|118.44|121.04|118.44|121.04|118.44|0
1641349580000|2022-01-05 02:26:20|120.92|118.32|120.92|118.32|120.92|118.32|120.92|118.32|0
1641349610000|2022-01-05 02:26:50|121.27|118.67|121.27|118.67|121.27|118.67|121.27|118.67|0
1641349630000|2022-01-05 02:27:10|121.38|118.78|121.38|118.78|121.38|118.78|121.38|118.78|0
1641349640000|2022-01-05 02:27:20|121.27|118.67|121.49|118.89|121.5|118.9|121.27|118.67|0
1641349680000|2022-01-05 02:28:00|121.55|118.95|121.49|118.89|121.55|118.95|121.49|118.89|0
1641349770000|2022-01-05 02:29:30|121.61|119.01|121.61|119.01|121.61|119.01|121.49|118.89|0
1641349830000|2022-01-05 02:30:30|121.72|119.12|121.72|119.12|121.84|119.24|121.72|119.12|0
1641349840000|2022-01-05 02:30:40|121.84|119.24|121.84|119.24|121.84|119.24|121.84|119.24|0
1641349850000|2022-01-05 02:30:50|121.95|119.35|122.07|119.47|122.07|119.47|121.95|119.35|0
1641349860000|2022-01-05 02:31:00|121.95|119.35|121.95|119.35|121.95|119.35|121.95|119.35|0
1641349870000|2022-01-05 02:31:10|121.84|119.24|121.72|119.12|121.84|119.24|121.72|119.12|0
1641349880000|2022-01-05 02:31:20|121.67|119.07|121.72|119.12|121.72|119.12|121.67|119.07|0
1641349890000|2022-01-05 02:31:30|121.61|119.01|121.49|118.89|121.61|119.01|121.49|118.89|0
1641349930000|2022-01-05 02:32:10|121.61|119.01|121.49|118.89|121.61|119.01|121.49|118.89|0
1641349960000|2022-01-05 02:32:40|121.61|119.01|121.49|118.89|121.61|119.01|121.49|118.89|0
1641349980000|2022-01-05 02:33:00|121.38|118.78|121.38|118.78|121.38|118.78|121.38|118.78|0
1641350030000|2022-01-05 02:33:50|121.26|118.66|121.26|118.66|121.26|118.66|121.26|118.66|0
1641350040000|2022-01-05 02:34:00|121.15|118.55|121.26|118.66|121.26|118.66|121.15|118.55|0
1641350050000|2022-01-05 02:34:10|121.15|118.55|121.15|118.55|121.15|118.55|121.15|118.55|0
1641350060000|2022-01-05 02:34:20|121.26|118.66|121.26|118.66|121.26|118.66|121.26|118.66|0
1641350070000|2022-01-05 02:34:30|121.38|118.78|121.38|118.78|121.38|118.78|121.38|118.78|0
1641350080000|2022-01-05 02:34:40|121.49|118.89|121.38|118.78|121.49|118.89|121.38|118.78|0
1641350100000|2022-01-05 02:35:00|121.26|118.66|121.15|118.55|121.26|118.66|121.15|118.55|0
1641350110000|2022-01-05 02:35:10|121.26|118.66|121.26|118.66|121.26|118.66|121.26|118.66|0
1641350130000|2022-01-05 02:35:30|121.38|118.78|121.38|118.78|121.38|118.78|121.38|118.78|0
1641350140000|2022-01-05 02:35:40|121.26|118.66|121.26|118.66|121.26|118.66|121.26|118.66|0
1641350150000|2022-01-05 02:35:50|121.38|118.78|121.38|118.78|121.38|118.78|121.38|118.78|0
1641350160000|2022-01-05 02:36:00|121.49|118.89|121.49|118.89|121.49|118.89|121.49|118.89|0
1641350170000|2022-01-05 02:36:10|121.55|118.95|121.6|119|121.6|119|121.55|118.95|0
1641350180000|2022-01-05 02:36:20|121.49|118.89|121.55|118.95|121.6|119|121.49|118.89|0
1641350190000|2022-01-05 02:36:30|121.49|118.89|121.49|118.89|121.6|119|121.49|118.89|0
1641350200000|2022-01-05 02:36:40|121.55|118.95|121.55|118.95|121.55|118.95|121.55|118.95|0
1641350210000|2022-01-05 02:36:50|121.49|118.89|121.49|118.89|121.6|119|121.49|118.89|0
1641350220000|2022-01-05 02:37:00|121.55|118.95|121.49|118.89|121.55|118.95|121.49|118.89|0
1641350250000|2022-01-05 02:37:30|121.37|118.77|121.49|118.89|121.49|118.89|121.37|118.77|0
1641350270000|2022-01-05 02:37:50|121.6|119|121.6|119|121.6|119|121.6|119|0
1641350280000|2022-01-05 02:38:00|121.72|119.12|121.6|119|121.72|119.12|121.6|119|0
1641350310000|2022-01-05 02:38:30|121.66|119.06|121.6|119|121.66|119.06|121.6|119|0
1641350340000|2022-01-05 02:39:00|121.72|119.12|121.72|119.12|121.72|119.12|121.72|119.12|0
1641350360000|2022-01-05 02:39:20|121.66|119.06|121.72|119.12|121.72|119.12|121.66|119.06|0
1641350370000|2022-01-05 02:39:30|121.83|119.23|121.83|119.23|121.83|119.23|121.83|119.23|0
1641350380000|2022-01-05 02:39:40|121.72|119.12|121.83|119.23|121.83|119.23|121.72|119.12|0
1641350390000|2022-01-05 02:39:50|121.72|119.12|121.72|119.12|121.72|119.12|121.72|119.12|0
1641350400000|2022-01-05 02:40:00|121.83|119.23|121.95|119.35|121.95|119.35|121.83|119.23|0
1641350430000|2022-01-05 02:40:30|122.06|119.46|122.06|119.46|122.06|119.46|122.06|119.46|0
1641350440000|2022-01-05 02:40:40|122.18|119.58|122.18|119.58|122.18|119.58|122.18|119.58|0
1641350460000|2022-01-05 02:41:00|122.06|119.46|122.06|119.46|122.06|119.46|122.06|119.46|0
1641350470000|2022-01-05 02:41:10|122.18|119.58|121.95|119.35|122.18|119.58|121.95|119.35|0
1641350500000|2022-01-05 02:41:40|121.83|119.23|121.95|119.35|121.95|119.35|121.83|119.23|0
1641350520000|2022-01-05 02:42:00|121.94|119.34|121.94|119.34|121.94|119.34|121.94|119.34|0
1641350530000|2022-01-05 02:42:10|122.06|119.46|121.94|119.34|122.06|119.46|121.94|119.34|0
1641350540000|2022-01-05 02:42:20|121.83|119.23|121.94|119.34|121.94|119.34|121.83|119.23|0
1641350550000|2022-01-05 02:42:30|121.83|119.23|121.83|119.23|121.89|119.29|121.83|119.23|0
1641350560000|2022-01-05 02:42:40|121.94|119.34|121.94|119.34|121.94|119.34|121.94|119.34|0
1641350570000|2022-01-05 02:42:50|122|119.4|121.94|119.34|122|119.4|121.94|119.34|0
1641350580000|2022-01-05 02:43:00|121.83|119.23|121.89|119.29|121.89|119.29|121.83|119.23|0
1641350590000|2022-01-05 02:43:10|121.94|119.34|121.83|119.23|121.94|119.34|121.83|119.23|0
1641350600000|2022-01-05 02:43:20|121.89|119.29|121.89|119.29|121.89|119.29|121.83|119.23|0
1641350610000|2022-01-05 02:43:30|121.94|119.34|121.89|119.29|121.94|119.34|121.89|119.29|0
1641350620000|2022-01-05 02:43:40|121.83|119.23|121.94|119.34|121.94|119.34|121.83|119.23|0
1641350660000|2022-01-05 02:44:20|122.06|119.46|122.06|119.46|122.06|119.46|122.06|119.46|0
1641350700000|2022-01-05 02:45:00|121.94|119.34|121.94|119.34|121.94|119.34|121.89|119.29|0
1641350710000|2022-01-05 02:45:10|121.89|119.29|121.83|119.23|121.89|119.29|121.83|119.23|0
1641350720000|2022-01-05 02:45:20|121.89|119.29|121.89|119.29|121.89|119.29|121.89|119.29|0
1641350730000|2022-01-05 02:45:30|121.94|119.34|121.94|119.34|121.94|119.34|121.83|119.23|0
1641350750000|2022-01-05 02:45:50|122.06|119.46|122.06|119.46|122.06|119.46|122.06|119.46|0
1641350760000|2022-01-05 02:46:00|122|119.4|122.06|119.46|122.06|119.46|122|119.4|0
1641350770000|2022-01-05 02:46:10|121.94|119.34|122.06|119.46|122.06|119.46|121.94|119.34|0
1641350790000|2022-01-05 02:46:30|121.94|119.34|121.94|119.34|121.94|119.34|121.94|119.34|0
1641350800000|2022-01-05 02:46:40|121.83|119.23|121.89|119.29|121.89|119.29|121.83|119.23|0
1641350810000|2022-01-05 02:46:50|121.94|119.34|121.94|119.34|121.94|119.34|121.94|119.34|0
1641350820000|2022-01-05 02:47:00|121.83|119.23|121.83|119.23|121.83|119.23|121.83|119.23|0
1641350860000|2022-01-05 02:47:40|121.71|119.11|121.71|119.11|121.71|119.11|121.71|119.11|0
1641350890000|2022-01-05 02:48:10|121.83|119.23|121.71|119.11|121.83|119.23|121.6|119|0
1641350910000|2022-01-05 02:48:30|121.6|119|121.6|119|121.71|119.11|121.6|119|0
1641350920000|2022-01-05 02:48:40|121.83|119.23|121.83|119.23|121.83|119.23|121.83|119.23|0
1641350930000|2022-01-05 02:48:50|121.71|119.11|121.83|119.23|121.83|119.23|121.71|119.11|0
1641350940000|2022-01-05 02:49:00|121.77|119.17|121.83|119.23|121.83|119.23|121.77|119.17|0
1641350960000|2022-01-05 02:49:20|121.71|119.11|121.71|119.11|121.71|119.11|121.71|119.11|0
1641351020000|2022-01-05 02:50:20|121.6|119|121.6|119|121.6|119|121.6|119|0
1641351050000|2022-01-05 02:50:50|121.48|118.88|121.48|118.88|121.59|118.99|121.48|118.88|0
1641351060000|2022-01-05 02:51:00|121.59|118.99|121.48|118.88|121.59|118.99|121.48|118.88|0
1641351070000|2022-01-05 02:51:10|121.59|118.99|121.48|118.88|121.59|118.99|121.48|118.88|0
1641351090000|2022-01-05 02:51:30|121.37|118.77|121.48|118.88|121.48|118.88|121.37|118.77|0
1641351100000|2022-01-05 02:51:40|121.42|118.82|121.37|118.77|121.42|118.82|121.37|118.77|0
1641351110000|2022-01-05 02:51:50|121.42|118.82|121.48|118.88|121.48|118.88|121.37|118.77|0
1641351120000|2022-01-05 02:52:00|121.36|118.76|121.36|118.76|121.36|118.76|121.36|118.76|0
1641351130000|2022-01-05 02:52:10|121.42|118.82|121.48|118.88|121.48|118.88|121.42|118.82|0
1641351160000|2022-01-05 02:52:40|121.36|118.76|121.36|118.76|121.36|118.76|121.36|118.76|0
1641351170000|2022-01-05 02:52:50|121.48|118.88|121.48|118.88|121.48|118.88|121.48|118.88|0
1641351180000|2022-01-05 02:53:00|121.36|118.76|121.36|118.76|121.36|118.76|121.36|118.76|0
1641351210000|2022-01-05 02:53:30|121.48|118.88|121.48|118.88|121.48|118.88|121.48|118.88|0
1641351220000|2022-01-05 02:53:40|121.59|118.99|121.59|118.99|121.59|118.99|121.59|118.99|0
1641351240000|2022-01-05 02:54:00|121.71|119.11|121.59|118.99|121.71|119.11|121.59|118.99|0
1641351300000|2022-01-05 02:55:00|121.71|119.11|121.71|119.11|121.71|119.11|121.71|119.11|0
1641351310000|2022-01-05 02:55:10|121.59|118.99|121.59|118.99|121.59|118.99|121.59|118.99|0
1641351320000|2022-01-05 02:55:20|121.54|118.94|121.48|118.88|121.54|118.94|121.48|118.88|0
1641351350000|2022-01-05 02:55:50|121.59|118.99|121.59|118.99|121.59|118.99|121.59|118.99|0
1641351360000|2022-01-05 02:56:00|121.48|118.88|121.36|118.76|121.48|118.88|121.36|118.76|0
1641351390000|2022-01-05 02:56:30|121.13|118.53|121.13|118.53|121.13|118.53|121.02|118.42|0
1641351410000|2022-01-05 02:56:50|121.08|118.48|121.13|118.53|121.13|118.53|121.08|118.48|0
1641351420000|2022-01-05 02:57:00|121.08|118.48|121.02|118.42|121.08|118.48|121.02|118.42|0
1641351430000|2022-01-05 02:57:10|120.96|118.36|121.02|118.42|121.02|118.42|120.9|118.3|0
1641351440000|2022-01-05 02:57:20|120.96|118.36|121.08|118.48|121.08|118.48|120.96|118.36|0
1641351450000|2022-01-05 02:57:30|121.02|118.42|121.02|118.42|121.02|118.42|121.02|118.42|0
1641351460000|2022-01-05 02:57:40|121.08|118.48|121.08|118.48|121.08|118.48|121.08|118.48|0
1641351470000|2022-01-05 02:57:50|121.02|118.42|121.13|118.53|121.13|118.53|121.02|118.42|0
1641351500000|2022-01-05 02:58:20|121.02|118.42|121.02|118.42|121.02|118.42|121.02|118.42|0
1641351510000|2022-01-05 02:58:30|121.08|118.48|121.08|118.48|121.08|118.48|121.08|118.48|0
1641351520000|2022-01-05 02:58:40|121.02|118.42|121.13|118.53|121.13|118.53|121.02|118.42|0
1641351540000|2022-01-05 02:59:00|121.02|118.42|121.13|118.53|121.13|118.53|121.02|118.42|0
1641351550000|2022-01-05 02:59:10|121.19|118.59|121.19|118.59|121.19|118.59|121.19|118.59|0
1641351560000|2022-01-05 02:59:20|121.13|118.53|121.13|118.53|121.25|118.65|121.13|118.53|0
1641351600000|2022-01-05 03:00:00|121.02|118.42|120.96|118.36|121.02|118.42|120.9|118.3|0
1641351610000|2022-01-05 03:00:10|120.9|118.3|120.9|118.3|120.9|118.3|120.9|118.3|0
1641351620000|2022-01-05 03:00:20|120.79|118.19|120.79|118.19|120.79|118.19|120.79|118.19|0
1641351640000|2022-01-05 03:00:40|120.9|118.3|120.9|118.3|120.9|118.3|120.9|118.3|0
1641351650000|2022-01-05 03:00:50|121.02|118.42|120.9|118.3|121.02|118.42|120.9|118.3|0
1641351660000|2022-01-05 03:01:00|121.02|118.42|121.02|118.42|121.02|118.42|121.02|118.42|0
1641351670000|2022-01-05 03:01:10|120.96|118.36|120.9|118.3|120.96|118.36|120.9|118.3|0
1641351690000|2022-01-05 03:01:30|121.02|118.42|121.02|118.42|121.02|118.42|121.02|118.42|0
1641351700000|2022-01-05 03:01:40|120.9|118.3|121.02|118.42|121.02|118.42|120.9|118.3|0
1641351720000|2022-01-05 03:02:00|120.96|118.36|121.02|118.42|121.02|118.42|120.96|118.36|0
1641351740000|2022-01-05 03:02:20|121.13|118.53|121.07|118.47|121.13|118.53|121.07|118.47|0
1641351750000|2022-01-05 03:02:30|121.13|118.53|121.13|118.53|121.13|118.53|121.02|118.42|0
1641351760000|2022-01-05 03:02:40|121.24|118.64|121.24|118.64|121.24|118.64|121.24|118.64|0
1641351770000|2022-01-05 03:02:50|121.19|118.59|121.13|118.53|121.19|118.59|121.13|118.53|0
1641351800000|2022-01-05 03:03:20|121.01|118.41|121.13|118.53|121.13|118.53|121.01|118.41|0
1641351810000|2022-01-05 03:03:30|121.01|118.41|121.01|118.41|121.01|118.41|121.01|118.41|0
1641351820000|2022-01-05 03:03:40|121.13|118.53|121.01|118.41|121.13|118.53|121.01|118.41|0
1641351850000|2022-01-05 03:04:10|121.07|118.47|121.07|118.47|121.07|118.47|121.01|118.41|0
1641351860000|2022-01-05 03:04:20|121.13|118.53|121.13|118.53|121.13|118.53|121.13|118.53|0
1641351890000|2022-01-05 03:04:50|121.01|118.41|121.01|118.41|121.01|118.41|121.01|118.41|0
1641351910000|2022-01-05 03:05:10|120.96|118.36|120.9|118.3|120.96|118.36|120.9|118.3|0
1641351940000|2022-01-05 03:05:40|120.78|118.18|120.78|118.18|120.78|118.18|120.78|118.18|0
1641351950000|2022-01-05 03:05:50|120.9|118.3|120.9|118.3|120.9|118.3|120.78|118.18|0
1641351960000|2022-01-05 03:06:00|120.84|118.24|121.01|118.41|121.01|118.41|120.84|118.24|0
1641351980000|2022-01-05 03:06:20|121.07|118.47|121.01|118.41|121.07|118.47|121.01|118.41|0
1641351990000|2022-01-05 03:06:30|121.13|118.53|121.01|118.41|121.13|118.53|121.01|118.41|0
1641352000000|2022-01-05 03:06:40|120.96|118.36|120.9|118.3|120.96|118.36|120.9|118.3|0
1641352060000|2022-01-05 03:07:40|121.01|118.41|121.01|118.41|121.01|118.41|121.01|118.41|0
1641352090000|2022-01-05 03:08:10|121.13|118.53|121.01|118.41|121.13|118.53|121.01|118.41|0
1641352100000|2022-01-05 03:08:20|120.9|118.3|120.9|118.3|120.9|118.3|120.9|118.3|0
1641352120000|2022-01-05 03:08:40|121.01|118.41|121.01|118.41|121.01|118.41|121.01|118.41|0
1641352140000|2022-01-05 03:09:00|121.13|118.53|121.13|118.53|121.13|118.53|121.13|118.53|0
1641352160000|2022-01-05 03:09:20|121.01|118.41|121.01|118.41|121.01|118.41|121.01|118.41|0
1641352170000|2022-01-05 03:09:30|121.07|118.47|121.01|118.41|121.07|118.47|121.01|118.41|0
1641352180000|2022-01-05 03:09:40|121.07|118.47|121.12|118.52|121.12|118.52|121.07|118.47|0
1641352190000|2022-01-05 03:09:50|121.01|118.41|121.01|118.41|121.01|118.41|121.01|118.41|0
1641352220000|2022-01-05 03:10:20|121.12|118.52|121.12|118.52|121.12|118.52|121.12|118.52|0
1641352230000|2022-01-05 03:10:30|121.07|118.47|121.07|118.47|121.07|118.47|121.07|118.47|0
1641352240000|2022-01-05 03:10:40|121.01|118.41|121.12|118.52|121.12|118.52|121.01|118.41|0
1641352260000|2022-01-05 03:11:00|121.24|118.64|121.24|118.64|121.24|118.64|121.12|118.52|0
1641352270000|2022-01-05 03:11:10|121.12|118.52|121.24|118.64|121.24|118.64|121.12|118.52|0
1641352290000|2022-01-05 03:11:30|121.35|118.75|121.35|118.75|121.35|118.75|121.35|118.75|0
1641352310000|2022-01-05 03:11:50|121.47|118.87|121.35|118.75|121.47|118.87|121.35|118.75|0
1641352330000|2022-01-05 03:12:10|121.47|118.87|121.47|118.87|121.47|118.87|121.47|118.87|0
1641352340000|2022-01-05 03:12:20|121.58|118.98|121.58|118.98|121.58|118.98|121.58|118.98|0
1641352360000|2022-01-05 03:12:40|121.47|118.87|121.47|118.87|121.47|118.87|121.47|118.87|0
1641352370000|2022-01-05 03:12:50|121.58|118.98|121.58|118.98|121.58|118.98|121.58|118.98|0
1641352380000|2022-01-05 03:13:00|121.47|118.87|121.58|118.98|121.58|118.98|121.47|118.87|0
1641352400000|2022-01-05 03:13:20|121.53|118.93|121.47|118.87|121.53|118.93|121.47|118.87|0
1641352410000|2022-01-05 03:13:30|121.53|118.93|121.58|118.98|121.58|118.98|121.53|118.93|0
1641352420000|2022-01-05 03:13:40|121.7|119.1|121.7|119.1|121.7|119.1|121.7|119.1|0
1641352450000|2022-01-05 03:14:10|121.81|119.21|121.81|119.21|121.81|119.21|121.81|119.21|0
1641352490000|2022-01-05 03:14:50|121.69|119.09|121.69|119.09|121.69|119.09|121.69|119.09|0
1641352500000|2022-01-05 03:15:00|121.81|119.21|122.15|119.55|122.15|119.55|121.81|119.21|0
1641352510000|2022-01-05 03:15:10|122.04|119.44|122.04|119.44|122.15|119.55|122.04|119.44|0
1641352520000|2022-01-05 03:15:20|121.98|119.38|121.98|119.38|121.98|119.38|121.98|119.38|0
1641352530000|2022-01-05 03:15:30|121.92|119.32|121.92|119.32|122.04|119.44|121.92|119.32|0
1641352540000|2022-01-05 03:15:40|121.81|119.21|121.81|119.21|121.81|119.21|121.81|119.21|0
1641352550000|2022-01-05 03:15:50|121.92|119.32|121.92|119.32|121.92|119.32|121.92|119.32|0
1641352560000|2022-01-05 03:16:00|121.87|119.27|121.92|119.32|121.92|119.32|121.87|119.27|0
1641352610000|2022-01-05 03:16:50|121.87|119.27|121.81|119.21|121.87|119.27|121.81|119.21|0
1641352650000|2022-01-05 03:17:30|121.87|119.27|121.87|119.27|121.87|119.27|121.81|119.21|0
1641352660000|2022-01-05 03:17:40|121.92|119.32|121.92|119.32|121.92|119.32|121.92|119.32|0
1641352670000|2022-01-05 03:17:50|121.81|119.21|121.87|119.27|121.87|119.27|121.81|119.21|0
1641352680000|2022-01-05 03:18:00|121.92|119.32|121.87|119.27|121.92|119.32|121.81|119.21|0
1641352690000|2022-01-05 03:18:10|121.92|119.32|121.92|119.32|121.92|119.32|121.92|119.32|0
1641352700000|2022-01-05 03:18:20|122.04|119.44|122.04|119.44|122.04|119.44|122.04|119.44|0
1641352710000|2022-01-05 03:18:30|121.98|119.38|122.04|119.44|122.04|119.44|121.98|119.38|0
1641352730000|2022-01-05 03:18:50|122.15|119.55|122.15|119.55|122.15|119.55|122.15|119.55|0
1641352740000|2022-01-05 03:19:00|122.04|119.44|122.04|119.44|122.04|119.44|122.04|119.44|0
1641352760000|2022-01-05 03:19:20|121.92|119.32|121.92|119.32|121.92|119.32|121.92|119.32|0
1641352770000|2022-01-05 03:19:30|121.98|119.38|122.04|119.44|122.04|119.44|121.98|119.38|0
1641352780000|2022-01-05 03:19:40|121.98|119.38|122.04|119.44|122.04|119.44|121.98|119.38|0
1641352790000|2022-01-05 03:19:50|121.92|119.32|121.92|119.32|121.98|119.38|121.92|119.32|0
1641352800000|2022-01-05 03:20:00|122.04|119.44|122.15|119.55|122.15|119.55|122.04|119.44|0
1641352820000|2022-01-05 03:20:20|122.1|119.5|122.04|119.44|122.1|119.5|122.04|119.44|0
1641352850000|2022-01-05 03:20:50|121.92|119.32|121.92|119.32|121.92|119.32|121.92|119.32|0
1641352860000|2022-01-05 03:21:00|121.98|119.38|121.92|119.32|121.98|119.38|121.92|119.32|0
1641352870000|2022-01-05 03:21:10|121.87|119.27|121.81|119.21|121.87|119.27|121.81|119.21|0
1641352880000|2022-01-05 03:21:20|121.75|119.15|121.75|119.15|121.75|119.15|121.75|119.15|0
1641352890000|2022-01-05 03:21:30|121.81|119.21|121.81|119.21|121.81|119.21|121.81|119.21|0
1641352900000|2022-01-05 03:21:40|121.69|119.09|121.69|119.09|121.69|119.09|121.69|119.09|0
1641352910000|2022-01-05 03:21:50|121.58|118.98|121.58|118.98|121.58|118.98|121.58|118.98|0
1641352950000|2022-01-05 03:22:30|121.46|118.86|121.58|118.98|121.58|118.98|121.46|118.86|0
1641352960000|2022-01-05 03:22:40|121.57|118.97|121.57|118.97|121.57|118.97|121.57|118.97|0
1641352980000|2022-01-05 03:23:00|121.63|119.03|121.57|118.97|121.63|119.03|121.57|118.97|0
1641353010000|2022-01-05 03:23:30|121.52|118.92|121.52|118.92|121.52|118.92|121.52|118.92|0
1641353020000|2022-01-05 03:23:40|121.57|118.97|121.57|118.97|121.57|118.97|121.57|118.97|0
1641353030000|2022-01-05 03:23:50|121.69|119.09|121.69|119.09|121.69|119.09|121.69|119.09|0
1641353050000|2022-01-05 03:24:10|121.75|119.15|121.75|119.15|121.75|119.15|121.75|119.15|0
1641353060000|2022-01-05 03:24:20|121.69|119.09|121.69|119.09|121.69|119.09|121.69|119.09|0
1641353100000|2022-01-05 03:25:00|121.8|119.2|121.8|119.2|121.8|119.2|121.8|119.2|0
1641353110000|2022-01-05 03:25:10|121.86|119.26|121.92|119.32|121.92|119.32|121.86|119.26|0
1641353130000|2022-01-05 03:25:30|121.8|119.2|121.8|119.2|121.8|119.2|121.8|119.2|0
1641353150000|2022-01-05 03:25:50|121.92|119.32|121.92|119.32|121.92|119.32|121.92|119.32|0
1641353160000|2022-01-05 03:26:00|121.86|119.26|121.8|119.2|121.86|119.26|121.8|119.2|0
1641353170000|2022-01-05 03:26:10|121.86|119.26|121.8|119.2|121.86|119.26|121.8|119.2|0
1641353180000|2022-01-05 03:26:20|121.69|119.09|121.69|119.09|121.69|119.09|121.69|119.09|0
1641353190000|2022-01-05 03:26:30|121.75|119.15|121.75|119.15|121.75|119.15|121.75|119.15|0
1641353200000|2022-01-05 03:26:40|121.69|119.09|121.69|119.09|121.75|119.15|121.69|119.09|0
1641353230000|2022-01-05 03:27:10|121.8|119.2|121.8|119.2|121.8|119.2|121.8|119.2|0
1641353270000|2022-01-05 03:27:50|121.92|119.32|121.92|119.32|121.92|119.32|121.92|119.32|0
1641353320000|2022-01-05 03:28:40|121.8|119.2|121.8|119.2|121.8|119.2|121.75|119.15|0
1641353330000|2022-01-05 03:28:50|121.75|119.15|121.69|119.09|121.8|119.2|121.69|119.09|0
1641353340000|2022-01-05 03:29:00|121.8|119.2|121.69|119.09|121.8|119.2|121.69|119.09|0
1641353350000|2022-01-05 03:29:10|121.75|119.15|121.69|119.09|121.75|119.15|121.69|119.09|0
1641353360000|2022-01-05 03:29:20|121.8|119.2|121.8|119.2|121.8|119.2|121.8|119.2|0
1641353370000|2022-01-05 03:29:30|121.69|119.09|121.69|119.09|121.75|119.15|121.69|119.09|0
1641353400000|2022-01-05 03:30:00|121.74|119.14|121.8|119.2|121.8|119.2|121.74|119.14|0
1641353410000|2022-01-05 03:30:10|121.69|119.09|121.57|118.97|121.69|119.09|121.57|118.97|0
1641353430000|2022-01-05 03:30:30|121.51|118.91|121.51|118.91|121.51|118.91|121.51|118.91|0
1641353440000|2022-01-05 03:30:40|121.57|118.97|121.46|118.86|121.57|118.97|121.46|118.86|0
1641353450000|2022-01-05 03:30:50|121.57|118.97|121.51|118.91|121.57|118.97|121.51|118.91|0
1641353460000|2022-01-05 03:31:00|121.57|118.97|121.57|118.97|121.57|118.97|121.57|118.97|0
1641353490000|2022-01-05 03:31:30|121.63|119.03|121.57|118.97|121.63|119.03|121.57|118.97|0
1641353500000|2022-01-05 03:31:40|121.63|119.03|121.68|119.08|121.68|119.08|121.63|119.03|0
1641353530000|2022-01-05 03:32:10|121.74|119.14|121.91|119.31|121.91|119.31|121.74|119.14|0
1641353540000|2022-01-05 03:32:20|122.03|119.43|122.03|119.43|122.03|119.43|122.03|119.43|0
1641353550000|2022-01-05 03:32:30|121.91|119.31|121.91|119.31|121.91|119.31|121.91|119.31|0
1641353560000|2022-01-05 03:32:40|121.8|119.2|121.8|119.2|121.8|119.2|121.8|119.2|0
1641353580000|2022-01-05 03:33:00|121.74|119.14|121.8|119.2|121.8|119.2|121.74|119.14|0
1641353590000|2022-01-05 03:33:10|121.74|119.14|121.74|119.14|121.74|119.14|121.74|119.14|0
1641353600000|2022-01-05 03:33:20|121.68|119.08|121.68|119.08|121.68|119.08|121.68|119.08|0
1641353640000|2022-01-05 03:34:00|121.57|118.97|121.68|119.08|121.68|119.08|121.57|118.97|0
1641353700000|2022-01-05 03:35:00|121.57|118.97|121.57|118.97|121.57|118.97|121.57|118.97|0
1641353710000|2022-01-05 03:35:10|121.45|118.85|121.45|118.85|121.45|118.85|121.45|118.85|0
1641353720000|2022-01-05 03:35:20|121.34|118.74|121.34|118.74|121.34|118.74|121.34|118.74|0
1641353730000|2022-01-05 03:35:30|121.22|118.62|121.34|118.74|121.34|118.74|121.22|118.62|0
1641353740000|2022-01-05 03:35:40|121.22|118.62|121.22|118.62|121.22|118.62|121.22|118.62|0
1641353750000|2022-01-05 03:35:50|121.28|118.68|121.28|118.68|121.28|118.68|121.28|118.68|0
1641353760000|2022-01-05 03:36:00|121.34|118.74|121.34|118.74|121.34|118.74|121.34|118.74|0
1641353770000|2022-01-05 03:36:10|121.22|118.62|121.22|118.62|121.22|118.62|121.22|118.62|0
1641353790000|2022-01-05 03:36:30|121.11|118.51|121.11|118.51|121.11|118.51|121.11|118.51|0
1641353810000|2022-01-05 03:36:50|121.22|118.62|121.34|118.74|121.34|118.74|121.22|118.62|0
1641353870000|2022-01-05 03:37:50|121.22|118.62|121.22|118.62|121.22|118.62|121.22|118.62|0
1641353880000|2022-01-05 03:38:00|121.34|118.74|121.34|118.74|121.34|118.74|121.34|118.74|0
1641353930000|2022-01-05 03:38:50|121.45|118.85|121.45|118.85|121.45|118.85|121.45|118.85|0
1641353940000|2022-01-05 03:39:00|121.4|118.8|121.4|118.8|121.45|118.85|121.4|118.8|0
1641353950000|2022-01-05 03:39:10|121.45|118.85|121.34|118.74|121.45|118.85|121.34|118.74|0
1641353970000|2022-01-05 03:39:30|121.22|118.62|121.22|118.62|121.22|118.62|121.22|118.62|0
1641353990000|2022-01-05 03:39:50|121.11|118.51|121.22|118.62|121.22|118.62|121.11|118.51|0
1641354030000|2022-01-05 03:40:30|121.33|118.73|121.22|118.62|121.33|118.73|121.22|118.62|0
1641354200000|2022-01-05 03:43:20|121.28|118.68|121.28|118.68|121.28|118.68|121.28|118.68|0
1641354210000|2022-01-05 03:43:30|121.22|118.62|121.22|118.62|121.33|118.73|121.22|118.62|0
1641354260000|2022-01-05 03:44:20|121.1|118.5|121.1|118.5|121.1|118.5|121.1|118.5|0
1641354270000|2022-01-05 03:44:30|121.22|118.62|121.16|118.56|121.22|118.62|121.16|118.56|0
1641354280000|2022-01-05 03:44:40|121.1|118.5|121.1|118.5|121.1|118.5|121.1|118.5|0
1641354360000|2022-01-05 03:46:00|121.22|118.62|121.22|118.62|121.22|118.62|121.22|118.62|0
1641354400000|2022-01-05 03:46:40|121.33|118.73|121.33|118.73|121.33|118.73|121.33|118.73|0
1641354420000|2022-01-05 03:47:00|121.22|118.62|121.22|118.62|121.22|118.62|121.22|118.62|0
1641354430000|2022-01-05 03:47:10|121.33|118.73|121.33|118.73|121.33|118.73|121.33|118.73|0
1641354460000|2022-01-05 03:47:40|121.44|118.84|121.44|118.84|121.44|118.84|121.44|118.84|0
1641354480000|2022-01-05 03:48:00|121.33|118.73|121.39|118.79|121.39|118.79|121.33|118.73|0
1641354490000|2022-01-05 03:48:10|121.44|118.84|121.44|118.84|121.44|118.84|121.44|118.84|0
1641354510000|2022-01-05 03:48:30|121.39|118.79|121.39|118.79|121.39|118.79|121.39|118.79|0
1641354520000|2022-01-05 03:48:40|121.33|118.73|121.44|118.84|121.44|118.84|121.33|118.73|0
1641354540000|2022-01-05 03:49:00|121.5|118.9|121.44|118.84|121.5|118.9|121.44|118.84|0
1641354550000|2022-01-05 03:49:10|121.56|118.96|121.56|118.96|121.56|118.96|121.56|118.96|0
1641354560000|2022-01-05 03:49:20|121.44|118.84|121.5|118.9|121.5|118.9|121.44|118.84|0
1641354570000|2022-01-05 03:49:30|121.56|118.96|121.56|118.96|121.56|118.96|121.56|118.96|0
1641354600000|2022-01-05 03:50:00|121.67|119.07|121.56|118.96|121.67|119.07|121.56|118.96|0
1641354620000|2022-01-05 03:50:20|121.62|119.02|121.62|119.02|121.62|119.02|121.62|119.02|0
1641354630000|2022-01-05 03:50:30|121.56|118.96|121.5|118.9|121.56|118.96|121.5|118.9|0
1641354640000|2022-01-05 03:50:40|121.44|118.84|121.5|118.9|121.5|118.9|121.44|118.84|0
1641354650000|2022-01-05 03:50:50|121.56|118.96|121.56|118.96|121.56|118.96|121.56|118.96|0
1641354690000|2022-01-05 03:51:30|121.62|119.02|121.62|119.02|121.62|119.02|121.62|119.02|0
1641354700000|2022-01-05 03:51:40|121.56|118.96|121.56|118.96|121.56|118.96|121.56|118.96|0
1641354740000|2022-01-05 03:52:20|121.44|118.84|121.44|118.84|121.44|118.84|121.44|118.84|0
1641354780000|2022-01-05 03:53:00|121.56|118.96|121.56|118.96|121.56|118.96|121.56|118.96|0
1641354790000|2022-01-05 03:53:10|121.44|118.84|121.44|118.84|121.44|118.84|121.44|118.84|0
1641354810000|2022-01-05 03:53:30|121.39|118.79|121.21|118.61|121.39|118.79|121.21|118.61|0
1641354880000|2022-01-05 03:54:40|121.1|118.5|121.21|118.61|121.21|118.61|121.1|118.5|0
1641354890000|2022-01-05 03:54:50|121.1|118.5|121.16|118.56|121.16|118.56|121.1|118.5|0
1641354900000|2022-01-05 03:55:00|121.1|118.5|121.1|118.5|121.1|118.5|121.1|118.5|0
1641355000000|2022-01-05 03:56:40|121.21|118.61|121.32|118.72|121.32|118.72|121.21|118.61|0
1641355070000|2022-01-05 03:57:50|121.27|118.67|121.21|118.61|121.27|118.67|121.21|118.61|0
1641355090000|2022-01-05 03:58:10|121.15|118.55|121.15|118.55|121.15|118.55|121.15|118.55|0
1641355100000|2022-01-05 03:58:20|121.09|118.49|121.15|118.55|121.21|118.61|121.09|118.49|0
1641355120000|2022-01-05 03:58:40|121.09|118.49|121.09|118.49|121.09|118.49|121.09|118.49|0
1641355130000|2022-01-05 03:58:50|121.15|118.55|121.09|118.49|121.15|118.55|121.09|118.49|0
1641355160000|2022-01-05 03:59:20|120.98|118.38|120.87|118.27|120.98|118.38|120.87|118.27|0
1641355170000|2022-01-05 03:59:30|120.86|118.26|120.98|118.38|120.98|118.38|120.86|118.26|0
1641355180000|2022-01-05 03:59:40|120.86|118.26|120.86|118.26|120.98|118.38|120.86|118.26|0
1641355190000|2022-01-05 03:59:50|120.98|118.38|121.04|118.44|121.04|118.44|120.98|118.38|0
1641355200000|2022-01-05 04:00:00|121.09|118.49|120.86|118.26|121.09|118.49|120.86|118.26|0
1641355210000|2022-01-05 04:00:10|120.98|118.38|120.98|118.38|120.98|118.38|120.98|118.38|0
1641355230000|2022-01-05 04:00:30|121.09|118.49|120.98|118.38|121.09|118.49|120.98|118.38|0
1641355240000|2022-01-05 04:00:40|121.04|118.44|121.04|118.44|121.04|118.44|121.04|118.44|0
1641355250000|2022-01-05 04:00:50|120.98|118.38|120.98|118.38|120.98|118.38|120.98|118.38|0
1641355260000|2022-01-05 04:01:00|121.09|118.49|120.98|118.38|121.09|118.49|120.98|118.38|0
1641355330000|2022-01-05 04:02:10|121.09|118.49|121.09|118.49|121.09|118.49|121.09|118.49|0
1641355360000|2022-01-05 04:02:40|120.98|118.38|120.98|118.38|120.98|118.38|120.98|118.38|0
1641355380000|2022-01-05 04:03:00|120.86|118.26|120.86|118.26|120.86|118.26|120.86|118.26|0
1641355430000|2022-01-05 04:03:50|120.81|118.21|120.75|118.15|120.81|118.21|120.75|118.15|0
1641355440000|2022-01-05 04:04:00|120.86|118.26|120.86|118.26|120.86|118.26|120.86|118.26|0
1641355490000|2022-01-05 04:04:50|120.98|118.38|120.98|118.38|120.98|118.38|120.98|118.38|0
1641355540000|2022-01-05 04:05:40|121.09|118.49|121.09|118.49|121.09|118.49|121.09|118.49|0
1641355560000|2022-01-05 04:06:00|121.2|118.6|121.2|118.6|121.2|118.6|121.2|118.6|0
1641355680000|2022-01-05 04:08:00|121.32|118.72|121.32|118.72|121.32|118.72|121.32|118.72|0
1641355710000|2022-01-05 04:08:30|121.2|118.6|121.2|118.6|121.2|118.6|121.2|118.6|0
1641355720000|2022-01-05 04:08:40|121.26|118.66|121.32|118.72|121.32|118.72|121.26|118.66|0
1641355780000|2022-01-05 04:09:40|121.2|118.6|121.2|118.6|121.2|118.6|121.2|118.6|0
1641355820000|2022-01-05 04:10:20|121.09|118.49|121.09|118.49|121.09|118.49|121.09|118.49|0
1641355830000|2022-01-05 04:10:30|121.2|118.6|121.2|118.6|121.2|118.6|121.2|118.6|0
1641355920000|2022-01-05 04:12:00|121.15|118.55|121.15|118.55|121.15|118.55|121.15|118.55|0
1641355930000|2022-01-05 04:12:10|121.09|118.49|121.09|118.49|121.09|118.49|121.09|118.49|0
1641355940000|2022-01-05 04:12:20|121.15|118.55|121.15|118.55|121.15|118.55|121.15|118.55|0
1641355950000|2022-01-05 04:12:30|121.2|118.6|121.2|118.6|121.2|118.6|121.2|118.6|0
1641355990000|2022-01-05 04:13:10|121.09|118.49|121.09|118.49|121.09|118.49|121.09|118.49|0
1641356000000|2022-01-05 04:13:20|121.08|118.48|121.08|118.48|121.08|118.48|121.08|118.48|0
1641356030000|2022-01-05 04:13:50|121.2|118.6|121.2|118.6|121.2|118.6|121.2|118.6|0
1641356130000|2022-01-05 04:15:30|121.31|118.71|121.31|118.71|121.31|118.71|121.31|118.71|0
1641356160000|2022-01-05 04:16:00|121.26|118.66|121.26|118.66|121.26|118.66|121.2|118.6|0
1641356170000|2022-01-05 04:16:10|121.31|118.71|121.31|118.71|121.31|118.71|121.31|118.71|0
1641356190000|2022-01-05 04:16:30|121.43|118.83|121.43|118.83|121.43|118.83|121.43|118.83|0
1641356280000|2022-01-05 04:18:00|121.31|118.71|121.31|118.71|121.31|118.71|121.31|118.71|0
1641356290000|2022-01-05 04:18:10|121.43|118.83|121.31|118.71|121.43|118.83|121.31|118.71|0
1641356300000|2022-01-05 04:18:20|121.43|118.83|121.43|118.83|121.43|118.83|121.43|118.83|0
1641356320000|2022-01-05 04:18:40|121.31|118.71|121.31|118.71|121.31|118.71|121.31|118.71|0
1641356340000|2022-01-05 04:19:00|121.37|118.77|121.31|118.71|121.37|118.77|121.31|118.71|0
1641356350000|2022-01-05 04:19:10|121.42|118.82|121.42|118.82|121.42|118.82|121.42|118.82|0
1641356370000|2022-01-05 04:19:30|121.37|118.77|121.37|118.77|121.37|118.77|121.37|118.77|0
1641356380000|2022-01-05 04:19:40|121.31|118.71|121.31|118.71|121.31|118.71|121.31|118.71|0
1641356580000|2022-01-05 04:23:00|121.19|118.59|121.25|118.65|121.25|118.65|121.19|118.59|0
1641356590000|2022-01-05 04:23:10|121.31|118.71|121.19|118.59|121.31|118.71|121.19|118.59|0
1641356680000|2022-01-05 04:24:40|121.14|118.54|121.08|118.48|121.14|118.54|121.08|118.48|0
1641356720000|2022-01-05 04:25:20|121.14|118.54|121.19|118.59|121.19|118.59|121.14|118.54|0
1641356820000|2022-01-05 04:27:00|121.31|118.71|121.31|118.71|121.31|118.71|121.31|118.71|0
1641356860000|2022-01-05 04:27:40|121.3|118.7|121.3|118.7|121.3|118.7|121.3|118.7|0
1641356870000|2022-01-05 04:27:50|121.25|118.65|121.25|118.65|121.25|118.65|121.25|118.65|0
1641356880000|2022-01-05 04:28:00|121.19|118.59|121.19|118.59|121.19|118.59|121.19|118.59|0
1641356990000|2022-01-05 04:29:50|121.25|118.65|121.3|118.7|121.3|118.7|121.25|118.65|0
1641357070000|2022-01-05 04:31:10|121.42|118.82|121.42|118.82|121.42|118.82|121.42|118.82|0
1641357080000|2022-01-05 04:31:20|121.48|118.88|121.48|118.88|121.48|118.88|121.48|118.88|0
1641357090000|2022-01-05 04:31:30|121.53|118.93|121.48|118.88|121.53|118.93|121.48|118.88|0
1641357100000|2022-01-05 04:31:40|121.53|118.93|121.48|118.88|121.53|118.93|121.48|118.88|0
1641357110000|2022-01-05 04:31:50|121.53|118.93|121.65|119.05|121.65|119.05|121.53|118.93|0
1641357120000|2022-01-05 04:32:00|121.76|119.16|121.76|119.16|121.76|119.16|121.76|119.16|0
1641357150000|2022-01-05 04:32:30|121.65|119.05|121.76|119.16|121.76|119.16|121.65|119.05|0
1641357170000|2022-01-05 04:32:50|121.65|119.05|121.65|119.05|121.71|119.11|121.65|119.05|0
1641357180000|2022-01-05 04:33:00|121.76|119.16|121.65|119.05|121.76|119.16|121.65|119.05|0
1641357210000|2022-01-05 04:33:30|121.59|118.99|121.65|119.05|121.65|119.05|121.59|118.99|0
1641357220000|2022-01-05 04:33:40|121.59|118.99|121.53|118.93|121.59|118.99|121.53|118.93|0
1641357230000|2022-01-05 04:33:50|121.48|118.88|121.53|118.93|121.53|118.93|121.48|118.88|0
1641357260000|2022-01-05 04:34:20|121.64|119.04|121.64|119.04|121.64|119.04|121.64|119.04|0
1641357300000|2022-01-05 04:35:00|121.53|118.93|121.53|118.93|121.59|118.99|121.53|118.93|0
1641357310000|2022-01-05 04:35:10|121.64|119.04|121.64|119.04|121.64|119.04|121.64|119.04|0
1641357350000|2022-01-05 04:35:50|121.76|119.16|121.76|119.16|121.76|119.16|121.76|119.16|0
1641357360000|2022-01-05 04:36:00|121.87|119.27|121.87|119.27|121.87|119.27|121.87|119.27|0
1641357370000|2022-01-05 04:36:10|121.99|119.39|122.1|119.5|122.1|119.5|121.99|119.39|0
1641357410000|2022-01-05 04:36:50|121.99|119.39|121.99|119.39|121.99|119.39|121.99|119.39|0
1641357440000|2022-01-05 04:37:20|122.1|119.5|122.1|119.5|122.1|119.5|122.1|119.5|0
1641357460000|2022-01-05 04:37:40|121.99|119.39|122.1|119.5|122.1|119.5|121.99|119.39|0
1641357470000|2022-01-05 04:37:50|121.99|119.39|122.1|119.5|122.1|119.5|121.99|119.39|0
1641357480000|2022-01-05 04:38:00|121.99|119.39|122.05|119.45|122.05|119.45|121.99|119.39|0
1641357490000|2022-01-05 04:38:10|121.99|119.39|121.99|119.39|121.99|119.39|121.99|119.39|0
1641357520000|2022-01-05 04:38:40|122.1|119.5|122.1|119.5|122.1|119.5|122.1|119.5|0
1641357540000|2022-01-05 04:39:00|121.99|119.39|121.99|119.39|122.05|119.45|121.99|119.39|0
1641357570000|2022-01-05 04:39:30|121.87|119.27|121.87|119.27|121.87|119.27|121.87|119.27|0
1641357610000|2022-01-05 04:40:10|121.76|119.16|121.76|119.16|121.76|119.16|121.76|119.16|0
1641357700000|2022-01-05 04:41:40|121.75|119.15|121.75|119.15|121.75|119.15|121.75|119.15|0
1641357750000|2022-01-05 04:42:30|121.64|119.04|121.64|119.04|121.64|119.04|121.64|119.04|0
1641357790000|2022-01-05 04:43:10|121.52|118.92|121.52|118.92|121.52|118.92|121.52|118.92|0
1641357890000|2022-01-05 04:44:50|121.64|119.04|121.64|119.04|121.64|119.04|121.64|119.04|0
1641357900000|2022-01-05 04:45:00|121.52|118.92|121.52|118.92|121.52|118.92|121.52|118.92|0
1641357940000|2022-01-05 04:45:40|121.58|118.98|121.58|118.98|121.58|118.98|121.58|118.98|0
1641357950000|2022-01-05 04:45:50|121.64|119.04|121.64|119.04|121.64|119.04|121.64|119.04|0
1641357960000|2022-01-05 04:46:00|121.52|118.92|121.52|118.92|121.52|118.92|121.52|118.92|0
1641357990000|2022-01-05 04:46:30|121.64|119.04|121.64|119.04|121.64|119.04|121.64|119.04|0
1641358000000|2022-01-05 04:46:40|121.58|118.98|121.58|118.98|121.58|118.98|121.58|118.98|0
1641358010000|2022-01-05 04:46:50|121.52|118.92|121.52|118.92|121.52|118.92|121.52|118.92|0
1641358020000|2022-01-05 04:47:00|121.58|118.98|121.52|118.92|121.58|118.98|121.52|118.92|0
1641358040000|2022-01-05 04:47:20|121.47|118.87|121.52|118.92|121.52|118.92|121.47|118.87|0
1641358070000|2022-01-05 04:47:50|121.47|118.87|121.47|118.87|121.47|118.87|121.47|118.87|0
1641358080000|2022-01-05 04:48:00|121.52|118.92|121.52|118.92|121.52|118.92|121.52|118.92|0
1641358090000|2022-01-05 04:48:10|121.41|118.81|121.41|118.81|121.41|118.81|121.41|118.81|0
1641358150000|2022-01-05 04:49:10|121.35|118.75|121.29|118.69|121.35|118.75|121.29|118.69|0
1641358170000|2022-01-05 04:49:30|121.24|118.64|121.29|118.69|121.29|118.69|121.24|118.64|0
1641358190000|2022-01-05 04:49:50|121.24|118.64|121.24|118.64|121.29|118.69|121.24|118.64|0
1641358200000|2022-01-05 04:50:00|121.29|118.69|121.29|118.69|121.29|118.69|121.18|118.58|0
1641358210000|2022-01-05 04:50:10|121.18|118.58|121.18|118.58|121.18|118.58|121.18|118.58|0
1641358270000|2022-01-05 04:51:10|121.29|118.69|121.29|118.69|121.29|118.69|121.29|118.69|0
1641358320000|2022-01-05 04:52:00|121.4|118.8|121.4|118.8|121.4|118.8|121.4|118.8|0
1641358350000|2022-01-05 04:52:30|121.46|118.86|121.46|118.86|121.46|118.86|121.46|118.86|0
1641358360000|2022-01-05 04:52:40|121.52|118.92|121.52|118.92|121.52|118.92|121.52|118.92|0
1641358390000|2022-01-05 04:53:10|121.46|118.86|121.4|118.8|121.46|118.86|121.4|118.8|0
1641358430000|2022-01-05 04:53:50|121.52|118.92|121.52|118.92|121.52|118.92|121.52|118.92|0
1641358440000|2022-01-05 04:54:00|121.46|118.86|121.52|118.92|121.52|118.92|121.46|118.86|0
1641358450000|2022-01-05 04:54:10|121.63|119.03|121.63|119.03|121.63|119.03|121.63|119.03|0
1641358460000|2022-01-05 04:54:20|121.52|118.92|121.52|118.92|121.52|118.92|121.52|118.92|0
1641358500000|2022-01-05 04:55:00|121.63|119.03|121.63|119.03|121.63|119.03|121.63|119.03|0
1641358510000|2022-01-05 04:55:10|121.58|118.98|121.58|118.98|121.58|118.98|121.58|118.98|0
1641358520000|2022-01-05 04:55:20|121.52|118.92|121.58|118.98|121.58|118.98|121.52|118.92|0
1641358530000|2022-01-05 04:55:30|121.52|118.92|121.63|119.03|121.63|119.03|121.52|118.92|0
1641358610000|2022-01-05 04:56:50|121.58|118.98|121.52|118.92|121.58|118.98|121.52|118.92|0
1641358630000|2022-01-05 04:57:10|121.63|119.03|121.63|119.03|121.63|119.03|121.63|119.03|0
1641358660000|2022-01-05 04:57:40|121.52|118.92|121.52|118.92|121.52|118.92|121.52|118.92|0
1641358700000|2022-01-05 04:58:20|121.51|118.91|121.51|118.91|121.51|118.91|121.51|118.91|0
1641358800000|2022-01-05 05:00:00|121.4|118.8|121.51|118.91|121.63|119.03|121.4|118.8|0
1641358810000|2022-01-05 05:00:10|121.4|118.8|121.4|118.8|121.4|118.8|121.4|118.8|0
1641358820000|2022-01-05 05:00:20|121.34|118.74|121.4|118.8|121.4|118.8|121.34|118.74|0
1641358840000|2022-01-05 05:00:40|121.51|118.91|121.4|118.8|121.51|118.91|121.34|118.74|0
1641358860000|2022-01-05 05:01:00|121.51|118.91|121.51|118.91|121.51|118.91|121.51|118.91|0
1641358880000|2022-01-05 05:01:20|121.63|119.03|121.63|119.03|121.63|119.03|121.63|119.03|0
1641358940000|2022-01-05 05:02:20|121.74|119.14|121.74|119.14|121.74|119.14|121.74|119.14|0
1641358950000|2022-01-05 05:02:30|121.86|119.26|122.09|119.49|122.09|119.49|121.86|119.26|0
1641358960000|2022-01-05 05:02:40|121.97|119.37|122.03|119.43|122.09|119.49|121.97|119.37|0
1641358970000|2022-01-05 05:02:50|121.97|119.37|121.97|119.37|122.09|119.49|121.97|119.37|0
1641358980000|2022-01-05 05:03:00|122.09|119.49|122.09|119.49|122.09|119.49|122.09|119.49|0
1641358990000|2022-01-05 05:03:10|122.2|119.6|122.2|119.6|122.2|119.6|122.2|119.6|0
1641359000000|2022-01-05 05:03:20|122.09|119.49|122.2|119.6|122.2|119.6|122.09|119.49|0
1641359010000|2022-01-05 05:03:30|122.09|119.49|122.09|119.49|122.2|119.6|122.09|119.49|0
1641359020000|2022-01-05 05:03:40|122.15|119.55|122.2|119.6|122.2|119.6|122.15|119.55|0
1641359030000|2022-01-05 05:03:50|122.15|119.55|122.09|119.49|122.15|119.55|122.09|119.49|0
1641359080000|2022-01-05 05:04:40|121.97|119.37|121.97|119.37|121.97|119.37|121.97|119.37|0
1641359090000|2022-01-05 05:04:50|121.92|119.32|121.86|119.26|121.92|119.32|121.86|119.26|0
1641359100000|2022-01-05 05:05:00|121.92|119.32|121.86|119.26|121.92|119.32|121.86|119.26|0
1641359120000|2022-01-05 05:05:20|121.74|119.14|121.74|119.14|121.74|119.14|121.74|119.14|0
1641359130000|2022-01-05 05:05:30|121.85|119.25|121.85|119.25|121.85|119.25|121.85|119.25|0
1641359160000|2022-01-05 05:06:00|121.97|119.37|121.85|119.25|121.97|119.37|121.85|119.25|0
1641359200000|2022-01-05 05:06:40|121.97|119.37|121.97|119.37|121.97|119.37|121.91|119.31|0
1641359210000|2022-01-05 05:06:50|121.85|119.25|121.85|119.25|121.85|119.25|121.85|119.25|0
1641359220000|2022-01-05 05:07:00|121.97|119.37|121.97|119.37|121.97|119.37|121.97|119.37|0
1641359230000|2022-01-05 05:07:10|121.85|119.25|121.97|119.37|121.97|119.37|121.85|119.25|0
1641359240000|2022-01-05 05:07:20|121.91|119.31|121.85|119.25|121.91|119.31|121.85|119.25|0
1641359270000|2022-01-05 05:07:50|121.97|119.37|121.97|119.37|121.97|119.37|121.97|119.37|0
1641359280000|2022-01-05 05:08:00|121.85|119.25|121.85|119.25|121.85|119.25|121.85|119.25|0
1641359330000|2022-01-05 05:08:50|121.97|119.37|121.97|119.37|121.97|119.37|121.97|119.37|0
1641359340000|2022-01-05 05:09:00|122.08|119.48|122.08|119.48|122.08|119.48|122.08|119.48|0
1641359350000|2022-01-05 05:09:10|122.2|119.6|122.2|119.6|122.2|119.6|122.2|119.6|0
1641359370000|2022-01-05 05:09:30|122.31|119.71|122.43|119.83|122.43|119.83|122.31|119.71|0
1641359390000|2022-01-05 05:09:50|122.2|119.6|122.2|119.6|122.2|119.6|122.2|119.6|0
1641359400000|2022-01-05 05:10:00|122.08|119.48|122.08|119.48|122.08|119.48|122.08|119.48|0
1641359420000|2022-01-05 05:10:20|122.2|119.6|122.2|119.6|122.2|119.6|122.2|119.6|0
1641359430000|2022-01-05 05:10:30|122.08|119.48|122.14|119.54|122.14|119.54|122.08|119.48|0
1641359440000|2022-01-05 05:10:40|122.08|119.48|121.97|119.37|122.08|119.48|121.97|119.37|0
1641359460000|2022-01-05 05:11:00|122.08|119.48|122.08|119.48|122.08|119.48|122.08|119.48|0
1641359490000|2022-01-05 05:11:30|121.97|119.37|121.97|119.37|121.97|119.37|121.97|119.37|0
1641359520000|2022-01-05 05:12:00|121.85|119.25|121.97|119.37|121.97|119.37|121.85|119.25|0
1641359530000|2022-01-05 05:12:10|121.91|119.31|121.97|119.37|121.97|119.37|121.91|119.31|0
1641359560000|2022-01-05 05:12:40|121.85|119.25|121.85|119.25|121.85|119.25|121.85|119.25|0
1641359580000|2022-01-05 05:13:00|121.74|119.14|121.8|119.2|121.8|119.2|121.74|119.14|0
1641359590000|2022-01-05 05:13:10|121.74|119.14|121.74|119.14|121.74|119.14|121.74|119.14|0
1641359600000|2022-01-05 05:13:20|121.62|119.02|121.62|119.02|121.62|119.02|121.62|119.02|0
1641359610000|2022-01-05 05:13:30|121.74|119.14|121.73|119.13|121.74|119.14|121.68|119.08|0
1641359620000|2022-01-05 05:13:40|121.62|119.02|121.62|119.02|121.62|119.02|121.62|119.02|0
1641359630000|2022-01-05 05:13:50|121.73|119.13|121.62|119.02|121.73|119.13|121.62|119.02|0
1641359650000|2022-01-05 05:14:10|121.51|118.91|121.5|118.9|121.51|118.91|121.5|118.9|0
1641359660000|2022-01-05 05:14:20|121.62|119.02|121.62|119.02|121.62|119.02|121.62|119.02|0
1641359670000|2022-01-05 05:14:30|121.56|118.96|121.56|118.96|121.62|119.02|121.56|118.96|0
1641359680000|2022-01-05 05:14:40|121.62|119.02|121.62|119.02|121.62|119.02|121.62|119.02|0
1641359690000|2022-01-05 05:14:50|121.5|118.9|121.62|119.02|121.62|119.02|121.5|118.9|0
1641359700000|2022-01-05 05:15:00|121.5|118.9|121.5|118.9|121.5|118.9|121.5|118.9|0
1641359710000|2022-01-05 05:15:10|121.62|119.02|121.62|119.02|121.62|119.02|121.56|118.96|0
1641359730000|2022-01-05 05:15:30|121.68|119.08|121.73|119.13|121.73|119.13|121.68|119.08|0
1641359740000|2022-01-05 05:15:40|121.85|119.25|121.85|119.25|121.85|119.25|121.85|119.25|0
1641359750000|2022-01-05 05:15:50|121.73|119.13|121.73|119.13|121.73|119.13|121.73|119.13|0
1641359760000|2022-01-05 05:16:00|121.79|119.19|121.73|119.13|121.79|119.19|121.73|119.13|0
1641359820000|2022-01-05 05:17:00|121.85|119.25|121.85|119.25|121.85|119.25|121.85|119.25|0
1641359840000|2022-01-05 05:17:20|121.96|119.36|121.96|119.36|121.96|119.36|121.96|119.36|0
1641359850000|2022-01-05 05:17:30|122.02|119.42|122.02|119.42|122.02|119.42|122.02|119.42|0
1641359860000|2022-01-05 05:17:40|122.08|119.48|122.08|119.48|122.08|119.48|122.08|119.48|0
1641359870000|2022-01-05 05:17:50|121.96|119.36|122.02|119.42|122.02|119.42|121.96|119.36|0
1641359880000|2022-01-05 05:18:00|122.08|119.48|122.02|119.42|122.08|119.48|122.02|119.42|0
1641359890000|2022-01-05 05:18:10|122.31|119.71|122.31|119.71|122.31|119.71|122.31|119.71|0
1641359940000|2022-01-05 05:19:00|122.37|119.77|122.42|119.82|122.42|119.82|122.31|119.71|0
1641359950000|2022-01-05 05:19:10|122.37|119.77|122.31|119.71|122.42|119.82|122.31|119.71|0
1641359960000|2022-01-05 05:19:20|122.25|119.65|122.25|119.65|122.25|119.65|122.25|119.65|0
1641359970000|2022-01-05 05:19:30|122.31|119.71|122.31|119.71|122.31|119.71|122.31|119.71|0
1641360030000|2022-01-05 05:20:30|122.19|119.59|122.19|119.59|122.19|119.59|122.19|119.59|0
1641360040000|2022-01-05 05:20:40|122.25|119.65|122.25|119.65|122.25|119.65|122.25|119.65|0
1641360050000|2022-01-05 05:20:50|122.31|119.71|122.31|119.71|122.31|119.71|122.31|119.71|0
1641360070000|2022-01-05 05:21:10|122.19|119.59|122.31|119.71|122.31|119.71|122.19|119.59|0
1641360080000|2022-01-05 05:21:20|122.54|119.94|122.42|119.82|122.54|119.94|122.42|119.82|0
1641360120000|2022-01-05 05:22:00|122.54|119.94|122.54|119.94|122.54|119.94|122.54|119.94|0
1641360140000|2022-01-05 05:22:20|122.65|120.05|122.65|120.05|122.65|120.05|122.65|120.05|0
1641360150000|2022-01-05 05:22:30|122.77|120.17|122.77|120.17|122.77|120.17|122.77|120.17|0
1641360180000|2022-01-05 05:23:00|122.65|120.05|122.88|120.28|122.88|120.28|122.65|120.05|0
1641360200000|2022-01-05 05:23:20|122.77|120.17|122.88|120.28|122.88|120.28|122.77|120.17|0
1641360230000|2022-01-05 05:23:50|122.77|120.17|123.11|120.51|123.11|120.51|122.77|120.17|0
1641360280000|2022-01-05 05:24:40|123|120.4|123|120.4|123|120.4|123|120.4|0
1641360300000|2022-01-05 05:25:00|122.88|120.28|122.65|120.05|122.88|120.28|122.65|120.05|0
1641360310000|2022-01-05 05:25:10|122.53|119.93|122.53|119.93|122.53|119.93|122.53|119.93|0
1641360340000|2022-01-05 05:25:40|122.42|119.82|122.42|119.82|122.42|119.82|122.42|119.82|0
1641360360000|2022-01-05 05:26:00|122.53|119.93|122.42|119.82|122.53|119.93|122.42|119.82|0
1641360370000|2022-01-05 05:26:10|122.53|119.93|122.42|119.82|122.53|119.93|122.42|119.82|0
1641360380000|2022-01-05 05:26:20|122.53|119.93|122.65|120.05|122.65|120.05|122.53|119.93|0
1641360440000|2022-01-05 05:27:20|122.76|120.16|122.88|120.28|122.88|120.28|122.76|120.16|0
1641360450000|2022-01-05 05:27:30|122.99|120.39|122.99|120.39|122.99|120.39|122.99|120.39|0
1641360470000|2022-01-05 05:27:50|123.11|120.51|123.11|120.51|123.11|120.51|123.11|120.51|0
1641360480000|2022-01-05 05:28:00|123.46|120.86|123.23|120.63|123.46|120.86|123.23|120.63|0
1641360490000|2022-01-05 05:28:10|123.17|120.57|123.23|120.63|123.23|120.63|123.17|120.57|0
1641360500000|2022-01-05 05:28:20|123.46|120.86|123.46|120.86|123.46|120.86|123.46|120.86|0
1641360510000|2022-01-05 05:28:30|123.4|120.8|123.46|120.86|123.46|120.86|123.34|120.74|0
1641360520000|2022-01-05 05:28:40|123.34|120.74|123.34|120.74|123.34|120.74|123.34|120.74|0
1641360530000|2022-01-05 05:28:50|123.4|120.8|123.46|120.86|123.46|120.86|123.4|120.8|0
1641360540000|2022-01-05 05:29:00|123.81|121.21|124.04|121.44|124.04|121.44|123.81|121.21|0
1641360550000|2022-01-05 05:29:10|123.8|121.2|123.92|121.32|123.92|121.32|123.8|121.2|0
1641360560000|2022-01-05 05:29:20|123.8|121.2|123.8|121.2|123.8|121.2|123.69|121.09|0
1641360580000|2022-01-05 05:29:40|123.75|121.15|123.75|121.15|123.75|121.15|123.75|121.15|0
1641360590000|2022-01-05 05:29:50|123.69|121.09|123.69|121.09|123.69|121.09|123.69|121.09|0
1641360600000|2022-01-05 05:30:00|123.57|120.97|123.46|120.86|123.57|120.97|123.46|120.86|0
1641360610000|2022-01-05 05:30:10|123.52|120.92|123.46|120.86|123.52|120.92|123.46|120.86|0
1641360620000|2022-01-05 05:30:20|123.52|120.92|123.46|120.86|123.52|120.92|123.46|120.86|0
1641360630000|2022-01-05 05:30:30|123.57|120.97|123.46|120.86|123.57|120.97|123.46|120.86|0
1641360640000|2022-01-05 05:30:40|123.22|120.62|123.11|120.51|123.22|120.62|122.99|120.39|0
1641360650000|2022-01-05 05:30:50|123.22|120.62|123.46|120.86|123.46|120.86|123.22|120.62|0
1641360660000|2022-01-05 05:31:00|123.4|120.8|123.22|120.62|123.4|120.8|123.22|120.62|0
1641360670000|2022-01-05 05:31:10|123.28|120.68|123.34|120.74|123.34|120.74|123.28|120.68|0
1641360680000|2022-01-05 05:31:20|123.4|120.8|123.46|120.86|123.52|120.92|123.4|120.8|0
1641360690000|2022-01-05 05:31:30|123.52|120.92|123.46|120.86|123.52|120.92|123.46|120.86|0
1641360700000|2022-01-05 05:31:40|123.22|120.62|123.34|120.74|123.34|120.74|123.22|120.62|0
1641360720000|2022-01-05 05:32:00|123.22|120.62|123.22|120.62|123.22|120.62|123.22|120.62|0
1641360730000|2022-01-05 05:32:10|123.28|120.68|123.22|120.62|123.28|120.68|123.22|120.62|0
1641360750000|2022-01-05 05:32:30|123.11|120.51|123.11|120.51|123.11|120.51|123.11|120.51|0
1641360760000|2022-01-05 05:32:40|123.17|120.57|123.11|120.51|123.17|120.57|123.11|120.51|0
1641360770000|2022-01-05 05:32:50|123.22|120.62|123.22|120.62|123.22|120.62|123.22|120.62|0
1641360780000|2022-01-05 05:33:00|123.34|120.74|123.34|120.74|123.34|120.74|123.22|120.62|0
1641360790000|2022-01-05 05:33:10|123.22|120.62|123.28|120.68|123.28|120.68|123.22|120.62|0
1641360800000|2022-01-05 05:33:20|123.34|120.74|123.34|120.74|123.34|120.74|123.22|120.62|0
1641360820000|2022-01-05 05:33:40|123.45|120.85|123.45|120.85|123.45|120.85|123.45|120.85|0
1641360830000|2022-01-05 05:33:50|123.4|120.8|123.34|120.74|123.4|120.8|123.34|120.74|0
1641360840000|2022-01-05 05:34:00|123.45|120.85|123.45|120.85|123.45|120.85|123.45|120.85|0
1641360850000|2022-01-05 05:34:10|123.57|120.97|123.57|120.97|123.57|120.97|123.57|120.97|0
1641360860000|2022-01-05 05:34:20|123.45|120.85|123.57|120.97|123.57|120.97|123.45|120.85|0
1641360870000|2022-01-05 05:34:30|123.51|120.91|123.57|120.97|123.57|120.97|123.51|120.91|0
1641360880000|2022-01-05 05:34:40|123.63|121.03|123.57|120.97|123.63|121.03|123.57|120.97|0
1641360910000|2022-01-05 05:35:10|123.45|120.85|123.45|120.85|123.45|120.85|123.45|120.85|0
1641360930000|2022-01-05 05:35:30|123.57|120.97|123.68|121.08|123.68|121.08|123.57|120.97|0
1641360940000|2022-01-05 05:35:40|123.8|121.2|123.8|121.2|123.8|121.2|123.8|121.2|0
1641360960000|2022-01-05 05:36:00|123.92|121.32|123.92|121.32|123.92|121.32|123.92|121.32|0
1641360970000|2022-01-05 05:36:10|123.8|121.2|123.8|121.2|123.8|121.2|123.8|121.2|0
1641360980000|2022-01-05 05:36:20|123.68|121.08|123.68|121.08|123.68|121.08|123.68|121.08|0
1641360990000|2022-01-05 05:36:30|123.57|120.97|123.57|120.97|123.57|120.97|123.57|120.97|0
1641361020000|2022-01-05 05:37:00|123.45|120.85|123.45|120.85|123.45|120.85|123.45|120.85|0
1641361030000|2022-01-05 05:37:10|123.34|120.74|123.34|120.74|123.34|120.74|123.34|120.74|0
1641361050000|2022-01-05 05:37:30|123.45|120.85|123.45|120.85|123.45|120.85|123.45|120.85|0
1641361080000|2022-01-05 05:38:00|123.34|120.74|123.34|120.74|123.4|120.8|123.34|120.74|0
1641361090000|2022-01-05 05:38:10|123.33|120.73|123.33|120.73|123.33|120.73|123.33|120.73|0
1641361100000|2022-01-05 05:38:20|123.45|120.85|123.45|120.85|123.45|120.85|123.45|120.85|0
1641361120000|2022-01-05 05:38:40|123.51|120.91|123.51|120.91|123.51|120.91|123.51|120.91|0
1641361130000|2022-01-05 05:38:50|123.57|120.97|123.45|120.85|123.57|120.97|123.45|120.85|0
1641361140000|2022-01-05 05:39:00|123.33|120.73|123.33|120.73|123.33|120.73|123.33|120.73|0
1641361150000|2022-01-05 05:39:10|123.22|120.62|123.22|120.62|123.22|120.62|123.22|120.62|0
1641361160000|2022-01-05 05:39:20|123.1|120.5|122.99|120.39|123.1|120.5|122.99|120.39|0
1641361170000|2022-01-05 05:39:30|122.87|120.27|122.87|120.27|122.87|120.27|122.87|120.27|0
1641361190000|2022-01-05 05:39:50|122.82|120.22|122.87|120.27|122.87|120.27|122.82|120.22|0
1641361200000|2022-01-05 05:40:00|122.93|120.33|122.99|120.39|122.99|120.39|122.93|120.33|0
1641361210000|2022-01-05 05:40:10|122.87|120.27|122.76|120.16|122.87|120.27|122.76|120.16|0
1641361220000|2022-01-05 05:40:20|122.75|120.15|122.75|120.15|122.75|120.15|122.75|120.15|0
1641361230000|2022-01-05 05:40:30|122.81|120.21|122.75|120.15|122.81|120.21|122.75|120.15|0
1641361240000|2022-01-05 05:40:40|122.64|120.04|122.64|120.04|122.64|120.04|122.64|120.04|0
1641361250000|2022-01-05 05:40:50|122.75|120.15|122.75|120.15|122.75|120.15|122.64|120.04|0
1641361260000|2022-01-05 05:41:00|122.64|120.04|122.75|120.15|122.75|120.15|122.64|120.04|0
1641361270000|2022-01-05 05:41:10|122.64|120.04|122.75|120.15|122.75|120.15|122.64|120.04|0
1641361310000|2022-01-05 05:41:50|122.87|120.27|122.87|120.27|122.87|120.27|122.87|120.27|0
1641361320000|2022-01-05 05:42:00|122.75|120.15|122.75|120.15|122.75|120.15|122.75|120.15|0
1641361330000|2022-01-05 05:42:10|122.64|120.04|122.64|120.04|122.64|120.04|122.64|120.04|0
1641361340000|2022-01-05 05:42:20|122.75|120.15|122.64|120.04|122.75|120.15|122.64|120.04|0
1641361350000|2022-01-05 05:42:30|122.75|120.15|122.75|120.15|122.75|120.15|122.75|120.15|0
1641361380000|2022-01-05 05:43:00|122.87|120.27|122.75|120.15|122.87|120.27|122.75|120.15|0
1641361400000|2022-01-05 05:43:20|122.87|120.27|122.75|120.15|122.87|120.27|122.75|120.15|0
1641361430000|2022-01-05 05:43:50|122.87|120.27|122.87|120.27|122.87|120.27|122.87|120.27|0
1641361440000|2022-01-05 05:44:00|122.75|120.15|122.87|120.27|122.87|120.27|122.75|120.15|0
1641361450000|2022-01-05 05:44:10|122.98|120.38|122.98|120.38|122.98|120.38|122.98|120.38|0
1641361460000|2022-01-05 05:44:20|123.1|120.5|123.1|120.5|123.1|120.5|123.1|120.5|0
1641361500000|2022-01-05 05:45:00|123.21|120.61|123.21|120.61|123.21|120.61|123.21|120.61|0
1641361530000|2022-01-05 05:45:30|123.1|120.5|123.1|120.5|123.1|120.5|123.1|120.5|0
1641361550000|2022-01-05 05:45:50|123.21|120.61|123.21|120.61|123.21|120.61|123.21|120.61|0
1641361560000|2022-01-05 05:46:00|123.1|120.5|123.21|120.61|123.21|120.61|123.1|120.5|0
1641361570000|2022-01-05 05:46:10|123.16|120.56|123.1|120.5|123.21|120.61|123.1|120.5|0
1641361580000|2022-01-05 05:46:20|123.16|120.56|123.21|120.61|123.21|120.61|123.16|120.56|0
1641361600000|2022-01-05 05:46:40|123.33|120.73|123.33|120.73|123.33|120.73|123.33|120.73|0
1641361610000|2022-01-05 05:46:50|123.21|120.61|123.21|120.61|123.21|120.61|123.21|120.61|0
1641361690000|2022-01-05 05:48:10|123.1|120.5|123.16|120.56|123.16|120.56|123.1|120.5|0
1641361700000|2022-01-05 05:48:20|123.1|120.5|123.1|120.5|123.1|120.5|123.1|120.5|0
1641361720000|2022-01-05 05:48:40|122.98|120.38|123.1|120.5|123.1|120.5|122.98|120.38|0
1641361730000|2022-01-05 05:48:50|122.98|120.38|122.98|120.38|122.98|120.38|122.98|120.38|0
1641361740000|2022-01-05 05:49:00|123.04|120.44|122.98|120.38|123.04|120.44|122.98|120.38|0
1641361750000|2022-01-05 05:49:10|122.93|120.33|122.98|120.38|122.98|120.38|122.93|120.33|0
1641361760000|2022-01-05 05:49:20|122.86|120.26|122.98|120.38|122.98|120.38|122.86|120.26|0
1641361770000|2022-01-05 05:49:30|122.92|120.32|122.92|120.32|122.92|120.32|122.92|120.32|0
1641361780000|2022-01-05 05:49:40|122.98|120.38|122.86|120.26|122.98|120.38|122.86|120.26|0
1641361790000|2022-01-05 05:49:50|122.98|120.38|122.98|120.38|122.98|120.38|122.98|120.38|0
1641361810000|2022-01-05 05:50:10|123.04|120.44|123.21|120.61|123.21|120.61|123.04|120.44|0
1641361820000|2022-01-05 05:50:20|123.16|120.56|123.1|120.5|123.16|120.56|123.1|120.5|0
1641361850000|2022-01-05 05:50:50|123.21|120.61|123.33|120.73|123.33|120.73|123.21|120.61|0
1641361870000|2022-01-05 05:51:10|123.21|120.61|123.21|120.61|123.21|120.61|123.21|120.61|0
1641361890000|2022-01-05 05:51:30|123.16|120.56|123.09|120.49|123.16|120.56|123.09|120.49|0
1641361910000|2022-01-05 05:51:50|123.21|120.61|123.09|120.49|123.21|120.61|123.09|120.49|0
1641361920000|2022-01-05 05:52:00|123.15|120.55|123.21|120.61|123.21|120.61|123.15|120.55|0
1641361950000|2022-01-05 05:52:30|123.33|120.73|123.21|120.61|123.33|120.73|123.21|120.61|0
1641361960000|2022-01-05 05:52:40|123.15|120.55|123.15|120.55|123.15|120.55|123.15|120.55|0
1641361970000|2022-01-05 05:52:50|123.09|120.49|123.21|120.61|123.21|120.61|123.09|120.49|0
1641362000000|2022-01-05 05:53:20|123.09|120.49|123.09|120.49|123.09|120.49|123.09|120.49|0
1641362090000|2022-01-05 05:54:50|122.98|120.38|123.09|120.49|123.09|120.49|122.98|120.38|0
1641362100000|2022-01-05 05:55:00|122.98|120.38|123.09|120.49|123.09|120.49|122.98|120.38|0
1641362110000|2022-01-05 05:55:10|123.04|120.44|123.09|120.49|123.09|120.49|123.04|120.44|0
1641362170000|2022-01-05 05:56:10|123.21|120.61|123.15|120.55|123.21|120.61|123.09|120.49|0
1641362180000|2022-01-05 05:56:20|123.09|120.49|123.09|120.49|123.15|120.55|123.09|120.49|0
1641362190000|2022-01-05 05:56:30|123.21|120.61|123.21|120.61|123.21|120.61|123.21|120.61|0
1641362200000|2022-01-05 05:56:40|123.09|120.49|123.21|120.61|123.21|120.61|123.09|120.49|0
1641362210000|2022-01-05 05:56:50|123.09|120.49|123.09|120.49|123.09|120.49|123.09|120.49|0
1641362220000|2022-01-05 05:57:00|123.21|120.61|123.09|120.49|123.21|120.61|123.09|120.49|0
1641362280000|2022-01-05 05:58:00|123.21|120.61|123.21|120.61|123.21|120.61|123.21|120.61|0
1641362320000|2022-01-05 05:58:40|123.15|120.55|123.21|120.61|123.21|120.61|123.09|120.49|0
1641362370000|2022-01-05 05:59:30|123.32|120.72|123.32|120.72|123.32|120.72|123.32|120.72|0
1641362380000|2022-01-05 05:59:40|123.27|120.67|123.32|120.72|123.32|120.72|123.27|120.67|0
1641362390000|2022-01-05 05:59:50|123.21|120.61|123.32|120.72|123.32|120.72|123.21|120.61|0
1641362400000|2022-01-05 06:00:00|123.44|120.84|123.32|120.72|123.44|120.84|123.32|120.72|0
1641362410000|2022-01-05 06:00:10|123.27|120.67|123.09|120.49|123.27|120.67|123.09|120.49|0
1641362460000|2022-01-05 06:01:00|123.2|120.6|123.32|120.72|123.32|120.72|123.2|120.6|0
1641362470000|2022-01-05 06:01:10|123.44|120.84|123.44|120.84|123.44|120.84|123.44|120.84|0
1641362490000|2022-01-05 06:01:30|123.32|120.72|123.32|120.72|123.32|120.72|123.32|120.72|0
1641362500000|2022-01-05 06:01:40|123.2|120.6|123.2|120.6|123.2|120.6|123.2|120.6|0
1641362520000|2022-01-05 06:02:00|123.09|120.49|123.2|120.6|123.2|120.6|123.09|120.49|0
1641362530000|2022-01-05 06:02:10|123.26|120.66|123.32|120.72|123.32|120.72|123.26|120.66|0
1641362550000|2022-01-05 06:02:30|123.2|120.6|123.2|120.6|123.2|120.6|123.2|120.6|0
1641362570000|2022-01-05 06:02:50|123.26|120.66|123.26|120.66|123.26|120.66|123.26|120.66|0
1641362580000|2022-01-05 06:03:00|123.2|120.6|123.32|120.72|123.32|120.72|123.2|120.6|0
1641362590000|2022-01-05 06:03:10|123.2|120.6|123.2|120.6|123.2|120.6|123.2|120.6|0
1641362650000|2022-01-05 06:04:10|123.32|120.72|123.32|120.72|123.32|120.72|123.2|120.6|0
1641362660000|2022-01-05 06:04:20|123.2|120.6|123.2|120.6|123.2|120.6|123.2|120.6|0
1641362680000|2022-01-05 06:04:40|123.09|120.49|123.09|120.49|123.09|120.49|123.09|120.49|0
1641362710000|2022-01-05 06:05:10|122.97|120.37|123.09|120.49|123.09|120.49|122.97|120.37|0
1641362720000|2022-01-05 06:05:20|122.97|120.37|123.09|120.49|123.09|120.49|122.97|120.37|0
1641362740000|2022-01-05 06:05:40|123.03|120.43|122.97|120.37|123.03|120.43|122.97|120.37|0
1641362760000|2022-01-05 06:06:00|123.09|120.49|123.09|120.49|123.09|120.49|123.09|120.49|0
1641362780000|2022-01-05 06:06:20|123.03|120.43|123.03|120.43|123.03|120.43|123.03|120.43|0
1641362790000|2022-01-05 06:06:30|123.09|120.49|123.09|120.49|123.09|120.49|123.09|120.49|0
1641362810000|2022-01-05 06:06:50|123.2|120.6|123.2|120.6|123.2|120.6|123.2|120.6|0
1641362840000|2022-01-05 06:07:20|123.26|120.66|123.2|120.6|123.26|120.66|123.2|120.6|0
1641362870000|2022-01-05 06:07:50|123.26|120.66|123.26|120.66|123.26|120.66|123.26|120.66|0
1641362880000|2022-01-05 06:08:00|123.32|120.72|123.43|120.83|123.43|120.83|123.32|120.72|0
1641362930000|2022-01-05 06:08:50|123.49|120.89|123.55|120.95|123.55|120.95|123.49|120.89|0
1641362950000|2022-01-05 06:09:10|123.66|121.06|123.66|121.06|123.66|121.06|123.66|121.06|0
1641362960000|2022-01-05 06:09:20|123.55|120.95|123.66|121.06|123.66|121.06|123.55|120.95|0
1641362970000|2022-01-05 06:09:30|123.78|121.18|123.78|121.18|123.78|121.18|123.78|121.18|0
1641362980000|2022-01-05 06:09:40|123.9|121.3|124.13|121.53|124.13|121.53|123.9|121.3|0
1641362990000|2022-01-05 06:09:50|124.01|121.41|123.9|121.3|124.01|121.41|123.9|121.3|0
1641363000000|2022-01-05 06:10:00|123.84|121.24|123.78|121.18|123.84|121.24|123.78|121.18|0
1641363050000|2022-01-05 06:10:50|123.72|121.12|123.72|121.12|123.72|121.12|123.72|121.12|0
1641363060000|2022-01-05 06:11:00|123.66|121.06|123.55|120.95|123.66|121.06|123.55|120.95|0
1641363080000|2022-01-05 06:11:20|123.61|121.01|123.61|121.01|123.61|121.01|123.61|121.01|0
1641363090000|2022-01-05 06:11:30|123.66|121.06|123.55|120.95|123.66|121.06|123.55|120.95|0
1641363100000|2022-01-05 06:11:40|123.61|121.01|123.61|121.01|123.61|121.01|123.61|121.01|0
1641363110000|2022-01-05 06:11:50|123.55|120.95|123.55|120.95|123.55|120.95|123.55|120.95|0
1641363150000|2022-01-05 06:12:30|123.43|120.83|123.2|120.6|123.43|120.83|123.2|120.6|0
1641363160000|2022-01-05 06:12:40|123.08|120.48|123.08|120.48|123.14|120.54|123.08|120.48|0
1641363170000|2022-01-05 06:12:50|123.2|120.6|123.2|120.6|123.2|120.6|123.2|120.6|0
1641363180000|2022-01-05 06:13:00|123.14|120.54|123.2|120.6|123.2|120.6|123.14|120.54|0
1641363190000|2022-01-05 06:13:10|123.08|120.48|123.08|120.48|123.08|120.48|123.08|120.48|0
1641363200000|2022-01-05 06:13:20|122.97|120.37|122.97|120.37|122.97|120.37|122.97|120.37|0
1641363210000|2022-01-05 06:13:30|123.08|120.48|123.08|120.48|123.08|120.48|123.08|120.48|0
1641363230000|2022-01-05 06:13:50|123.14|120.54|123.2|120.6|123.2|120.6|123.14|120.54|0
1641363240000|2022-01-05 06:14:00|123.08|120.48|123.08|120.48|123.08|120.48|123.08|120.48|0
1641363250000|2022-01-05 06:14:10|123.14|120.54|123.2|120.6|123.2|120.6|123.14|120.54|0
1641363270000|2022-01-05 06:14:30|123.08|120.48|123.08|120.48|123.08|120.48|123.08|120.48|0
1641363290000|2022-01-05 06:14:50|123.02|120.42|123.02|120.42|123.08|120.48|123.02|120.42|0
1641363300000|2022-01-05 06:15:00|122.96|120.36|122.96|120.36|122.96|120.36|122.96|120.36|0
1641363320000|2022-01-05 06:15:20|122.85|120.25|122.85|120.25|122.85|120.25|122.85|120.25|0
1641363330000|2022-01-05 06:15:30|122.73|120.13|122.79|120.19|122.85|120.25|122.73|120.13|0
1641363340000|2022-01-05 06:15:40|122.85|120.25|122.85|120.25|122.85|120.25|122.85|120.25|0
1641363360000|2022-01-05 06:16:00|122.96|120.36|122.96|120.36|122.96|120.36|122.96|120.36|0
1641363370000|2022-01-05 06:16:10|122.91|120.31|122.96|120.36|122.96|120.36|122.91|120.31|0
1641363400000|2022-01-05 06:16:40|123.08|120.48|123.08|120.48|123.08|120.48|123.08|120.48|0
1641363410000|2022-01-05 06:16:50|123.02|120.42|123.02|120.42|123.08|120.48|123.02|120.42|0
1641363420000|2022-01-05 06:17:00|122.96|120.36|122.96|120.36|122.96|120.36|122.96|120.36|0
1641363430000|2022-01-05 06:17:10|122.91|120.31|122.96|120.36|122.96|120.36|122.91|120.31|0
1641363440000|2022-01-05 06:17:20|122.85|120.25|122.85|120.25|122.85|120.25|122.85|120.25|0
1641363450000|2022-01-05 06:17:30|122.73|120.13|122.73|120.13|122.73|120.13|122.73|120.13|0
1641363470000|2022-01-05 06:17:50|122.79|120.19|122.62|120.02|122.79|120.19|122.62|120.02|0
1641363480000|2022-01-05 06:18:00|122.73|120.13|122.62|120.02|122.73|120.13|122.62|120.02|0
1641363500000|2022-01-05 06:18:20|122.56|119.96|122.62|120.02|122.62|120.02|122.56|119.96|0
1641363510000|2022-01-05 06:18:30|122.73|120.13|122.73|120.13|122.73|120.13|122.73|120.13|0
1641363520000|2022-01-05 06:18:40|122.68|120.08|122.68|120.08|122.68|120.08|122.68|120.08|0
1641363530000|2022-01-05 06:18:50|122.73|120.13|122.73|120.13|122.73|120.13|122.73|120.13|0
1641363540000|2022-01-05 06:19:00|122.62|120.02|122.62|120.02|122.62|120.02|122.62|120.02|0
1641363560000|2022-01-05 06:19:20|122.61|120.01|122.61|120.01|122.61|120.01|122.61|120.01|0
1641363570000|2022-01-05 06:19:30|122.73|120.13|122.73|120.13|122.73|120.13|122.73|120.13|0
1641363580000|2022-01-05 06:19:40|122.67|120.07|122.73|120.13|122.73|120.13|122.67|120.07|0
1641363660000|2022-01-05 06:21:00|122.61|120.01|122.5|119.9|122.61|120.01|122.5|119.9|0
1641363670000|2022-01-05 06:21:10|122.38|119.78|122.38|119.78|122.38|119.78|122.38|119.78|0
1641363680000|2022-01-05 06:21:20|122.27|119.67|122.27|119.67|122.27|119.67|122.27|119.67|0
1641363700000|2022-01-05 06:21:40|122.38|119.78|122.38|119.78|122.38|119.78|122.38|119.78|0
1641363710000|2022-01-05 06:21:50|122.5|119.9|122.5|119.9|122.5|119.9|122.5|119.9|0
1641363720000|2022-01-05 06:22:00|122.44|119.84|122.5|119.9|122.5|119.9|122.44|119.84|0
1641363750000|2022-01-05 06:22:30|122.61|120.01|122.61|120.01|122.61|120.01|122.61|120.01|0
1641363770000|2022-01-05 06:22:50|122.5|119.9|122.5|119.9|122.5|119.9|122.5|119.9|0
1641363820000|2022-01-05 06:23:40|122.38|119.78|122.38|119.78|122.38|119.78|122.38|119.78|0
1641363830000|2022-01-05 06:23:50|122.27|119.67|122.27|119.67|122.27|119.67|122.27|119.67|0
1641363840000|2022-01-05 06:24:00|122.38|119.78|122.33|119.73|122.38|119.78|122.33|119.73|0
1641363850000|2022-01-05 06:24:10|122.27|119.67|122.27|119.67|122.27|119.67|122.27|119.67|0
1641363920000|2022-01-05 06:25:20|122.38|119.78|122.33|119.73|122.38|119.78|122.33|119.73|0
1641363930000|2022-01-05 06:25:30|122.27|119.67|122.32|119.72|122.32|119.72|122.27|119.67|0
1641363950000|2022-01-05 06:25:50|122.38|119.78|122.38|119.78|122.38|119.78|122.38|119.78|0
1641363960000|2022-01-05 06:26:00|122.5|119.9|122.44|119.84|122.5|119.9|122.44|119.84|0
1641363970000|2022-01-05 06:26:10|122.38|119.78|122.38|119.78|122.38|119.78|122.38|119.78|0
1641363980000|2022-01-05 06:26:20|122.44|119.84|122.5|119.9|122.5|119.9|122.44|119.84|0
1641364000000|2022-01-05 06:26:40|122.49|119.89|122.49|119.89|122.49|119.89|122.49|119.89|0
1641364010000|2022-01-05 06:26:50|122.61|120.01|122.61|120.01|122.61|120.01|122.61|120.01|0
1641364020000|2022-01-05 06:27:00|122.55|119.95|122.49|119.89|122.55|119.95|122.49|119.89|0
1641364030000|2022-01-05 06:27:10|122.44|119.84|122.38|119.78|122.44|119.84|122.38|119.78|0
1641364050000|2022-01-05 06:27:30|122.44|119.84|122.38|119.78|122.44|119.84|122.38|119.78|0
1641364060000|2022-01-05 06:27:40|122.49|119.89|122.49|119.89|122.49|119.89|122.49|119.89|0
1641364080000|2022-01-05 06:28:00|122.55|119.95|122.55|119.95|122.55|119.95|122.55|119.95|0
1641364090000|2022-01-05 06:28:10|122.49|119.89|122.49|119.89|122.49|119.89|122.49|119.89|0
1641364130000|2022-01-05 06:28:50|122.61|120.01|122.49|119.89|122.61|120.01|122.49|119.89|0
1641364140000|2022-01-05 06:29:00|122.55|119.95|122.61|120.01|122.61|120.01|122.55|119.95|0
1641364150000|2022-01-05 06:29:10|122.55|119.95|122.61|120.01|122.61|120.01|122.55|119.95|0
1641364170000|2022-01-05 06:29:30|122.55|119.95|122.49|119.89|122.55|119.95|122.49|119.89|0
1641364180000|2022-01-05 06:29:40|122.61|120.01|122.55|119.95|122.61|120.01|122.55|119.95|0
1641364190000|2022-01-05 06:29:50|122.49|119.89|122.49|119.89|122.55|119.95|122.49|119.89|0
1641364210000|2022-01-05 06:30:10|122.61|120.01|122.72|120.12|122.72|120.12|122.61|120.01|0
1641364220000|2022-01-05 06:30:20|122.61|120.01|122.61|120.01|122.61|120.01|122.61|120.01|0
1641364230000|2022-01-05 06:30:30|122.55|119.95|122.49|119.89|122.61|120.01|122.49|119.89|0
1641364270000|2022-01-05 06:31:10|122.44|119.84|122.49|119.89|122.49|119.89|122.44|119.84|0
1641364280000|2022-01-05 06:31:20|122.61|120.01|122.61|120.01|122.61|120.01|122.55|119.95|0
1641364300000|2022-01-05 06:31:40|122.67|120.07|122.72|120.12|122.72|120.12|122.67|120.07|0
1641364340000|2022-01-05 06:32:20|122.84|120.24|122.84|120.24|122.84|120.24|122.84|120.24|0
1641364350000|2022-01-05 06:32:30|122.72|120.12|122.72|120.12|122.72|120.12|122.72|120.12|0
1641364360000|2022-01-05 06:32:40|122.61|120.01|122.61|120.01|122.61|120.01|122.61|120.01|0
1641364400000|2022-01-05 06:33:20|122.72|120.12|122.67|120.07|122.72|120.12|122.67|120.07|0
1641364410000|2022-01-05 06:33:30|122.61|120.01|122.72|120.12|122.72|120.12|122.61|120.01|0
1641364430000|2022-01-05 06:33:50|122.84|120.24|122.84|120.24|122.84|120.24|122.84|120.24|0
1641364440000|2022-01-05 06:34:00|122.95|120.35|122.84|120.24|122.95|120.35|122.84|120.24|0
1641364470000|2022-01-05 06:34:30|122.72|120.12|122.72|120.12|122.72|120.12|122.72|120.12|0
1641364490000|2022-01-05 06:34:50|122.67|120.07|122.72|120.12|122.72|120.12|122.67|120.07|0
1641364500000|2022-01-05 06:35:00|122.61|120.01|122.37|119.77|122.61|120.01|122.37|119.77|0
1641364510000|2022-01-05 06:35:10|122.32|119.72|122.32|119.72|122.32|119.72|122.32|119.72|0
1641364520000|2022-01-05 06:35:20|122.37|119.77|122.37|119.77|122.37|119.77|122.37|119.77|0
1641364540000|2022-01-05 06:35:40|122.26|119.66|122.26|119.66|122.26|119.66|122.26|119.66|0
1641364550000|2022-01-05 06:35:50|122.37|119.77|122.49|119.89|122.49|119.89|122.37|119.77|0
1641364560000|2022-01-05 06:36:00|122.43|119.83|122.49|119.89|122.49|119.89|122.43|119.83|0
1641364600000|2022-01-05 06:36:40|122.6|120|122.55|119.95|122.6|120|122.49|119.89|0
1641364610000|2022-01-05 06:36:50|122.6|120|122.6|120|122.6|120|122.6|120|0
1641364620000|2022-01-05 06:37:00|122.55|119.95|122.55|119.95|122.55|119.95|122.55|119.95|0
1641364630000|2022-01-05 06:37:10|122.6|120|122.6|120|122.6|120|122.6|120|0
1641364640000|2022-01-05 06:37:20|122.49|119.89|122.6|120|122.6|120|122.49|119.89|0
1641364670000|2022-01-05 06:37:50|122.72|120.12|122.72|120.12|122.72|120.12|122.72|120.12|0
1641364680000|2022-01-05 06:38:00|122.66|120.06|122.6|120|122.72|120.12|122.6|120|0
1641364730000|2022-01-05 06:38:50|122.66|120.06|122.72|120.12|122.72|120.12|122.66|120.06|0
1641364740000|2022-01-05 06:39:00|122.6|120|122.6|120|122.6|120|122.6|120|0
1641364750000|2022-01-05 06:39:10|122.55|119.95|122.55|119.95|122.6|120|122.55|119.95|0
1641364760000|2022-01-05 06:39:20|122.6|120|122.55|119.95|122.6|120|122.55|119.95|0
1641364770000|2022-01-05 06:39:30|122.49|119.89|122.49|119.89|122.49|119.89|122.49|119.89|0
1641364780000|2022-01-05 06:39:40|122.37|119.77|122.37|119.77|122.37|119.77|122.37|119.77|0
1641364860000|2022-01-05 06:41:00|122.26|119.66|122.26|119.66|122.26|119.66|122.26|119.66|0
1641364890000|2022-01-05 06:41:30|122.25|119.65|122.25|119.65|122.25|119.65|122.25|119.65|0
1641364910000|2022-01-05 06:41:50|122.14|119.54|122.14|119.54|122.14|119.54|122.14|119.54|0
1641364920000|2022-01-05 06:42:00|122.02|119.42|122.02|119.42|122.02|119.42|122.02|119.42|0
1641364940000|2022-01-05 06:42:20|121.91|119.31|122.02|119.42|122.02|119.42|121.91|119.31|0
1641364960000|2022-01-05 06:42:40|121.97|119.37|121.91|119.31|121.97|119.37|121.91|119.31|0
1641364970000|2022-01-05 06:42:50|122.02|119.42|121.91|119.31|122.02|119.42|121.91|119.31|0
1641364980000|2022-01-05 06:43:00|121.68|119.08|121.45|118.85|121.68|119.08|121.45|118.85|0
1641364990000|2022-01-05 06:43:10|121.33|118.73|121.33|118.73|121.33|118.73|121.16|118.56|0
1641365000000|2022-01-05 06:43:20|121.22|118.62|121.33|118.73|121.33|118.73|121.22|118.62|0
1641365010000|2022-01-05 06:43:30|121.22|118.62|121.22|118.62|121.22|118.62|121.16|118.56|0
1641365030000|2022-01-05 06:43:50|121.16|118.56|121.1|118.5|121.16|118.56|121.1|118.5|0
1641365040000|2022-01-05 06:44:00|121.33|118.73|121.33|118.73|121.33|118.73|121.33|118.73|0
1641365060000|2022-01-05 06:44:20|121.45|118.85|121.33|118.73|121.45|118.85|121.33|118.73|0
1641365070000|2022-01-05 06:44:30|121.39|118.79|121.33|118.73|121.39|118.79|121.33|118.73|0
1641365080000|2022-01-05 06:44:40|121.22|118.62|121.22|118.62|121.22|118.62|121.22|118.62|0
1641365090000|2022-01-05 06:44:50|121.1|118.5|120.99|118.39|121.1|118.5|120.99|118.39|0
1641365100000|2022-01-05 06:45:00|121.1|118.5|121.1|118.5|121.1|118.5|121.1|118.5|0
1641365110000|2022-01-05 06:45:10|121.05|118.45|120.88|118.28|121.05|118.45|120.88|118.28|0
1641365120000|2022-01-05 06:45:20|120.76|118.16|120.76|118.16|120.76|118.16|120.76|118.16|0
1641365130000|2022-01-05 06:45:30|120.65|118.05|120.53|117.93|120.65|118.05|120.53|117.93|0
1641365140000|2022-01-05 06:45:40|120.65|118.05|120.65|118.05|120.65|118.05|120.65|118.05|0
1641365150000|2022-01-05 06:45:50|120.71|118.11|120.76|118.16|120.76|118.16|120.71|118.11|0
1641365160000|2022-01-05 06:46:00|120.82|118.22|120.82|118.22|120.82|118.22|120.82|118.22|0
1641365170000|2022-01-05 06:46:10|120.65|118.05|120.76|118.16|120.76|118.16|120.65|118.05|0
1641365180000|2022-01-05 06:46:20|120.71|118.11|120.42|117.82|120.71|118.11|120.42|117.82|0
1641365190000|2022-01-05 06:46:30|120.53|117.93|120.42|117.82|120.65|118.05|120.42|117.82|0
1641365200000|2022-01-05 06:46:40|120.53|117.93|120.53|117.93|120.53|117.93|120.42|117.82|0
1641365210000|2022-01-05 06:46:50|120.42|117.82|120.42|117.82|120.42|117.82|120.42|117.82|0
1641365220000|2022-01-05 06:47:00|120.48|117.88|120.19|117.59|120.48|117.88|120.19|117.59|0
1641365230000|2022-01-05 06:47:10|120.3|117.7|120.3|117.7|120.3|117.7|120.3|117.7|0
1641365240000|2022-01-05 06:47:20|120.25|117.65|120.08|117.48|120.25|117.65|120.08|117.48|0
1641365250000|2022-01-05 06:47:30|120.19|117.59|120.19|117.59|120.19|117.59|120.19|117.59|0
1641365270000|2022-01-05 06:47:50|120.3|117.7|120.19|117.59|120.3|117.7|120.19|117.59|0
1641365280000|2022-01-05 06:48:00|120.3|117.7|120.3|117.7|120.3|117.7|120.25|117.65|0
1641365290000|2022-01-05 06:48:10|120.42|117.82|120.42|117.82|120.42|117.82|120.42|117.82|0
1641365310000|2022-01-05 06:48:30|120.53|117.93|120.42|117.82|120.53|117.93|120.42|117.82|0
1641365320000|2022-01-05 06:48:40|120.3|117.7|120.19|117.59|120.3|117.7|120.19|117.59|0
1641365330000|2022-01-05 06:48:50|120.25|117.65|120.3|117.7|120.3|117.7|120.25|117.65|0
1641365350000|2022-01-05 06:49:10|120.19|117.59|120.3|117.7|120.3|117.7|120.19|117.59|0
1641365360000|2022-01-05 06:49:20|120.19|117.59|120.19|117.59|120.19|117.59|120.19|117.59|0
1641365370000|2022-01-05 06:49:30|120.3|117.7|120.3|117.7|120.3|117.7|120.3|117.7|0
1641365390000|2022-01-05 06:49:50|120.19|117.59|120.25|117.65|120.25|117.65|120.19|117.59|0
1641365400000|2022-01-05 06:50:00|120.19|117.59|120.25|117.65|120.3|117.7|120.19|117.59|0
1641365410000|2022-01-05 06:50:10|120.3|117.7|120.25|117.65|120.3|117.7|120.25|117.65|0
1641365420000|2022-01-05 06:50:20|120.3|117.7|120.3|117.7|120.3|117.7|120.3|117.7|0
1641365430000|2022-01-05 06:50:30|120.25|117.65|120.25|117.65|120.25|117.65|120.25|117.65|0
1641365440000|2022-01-05 06:50:40|120.3|117.7|120.3|117.7|120.3|117.7|120.3|117.7|0
1641365450000|2022-01-05 06:50:50|120.42|117.82|120.41|117.81|120.42|117.82|120.41|117.81|0
1641365460000|2022-01-05 06:51:00|120.53|117.93|120.53|117.93|120.53|117.93|120.53|117.93|0
1641365470000|2022-01-05 06:51:10|120.41|117.81|120.47|117.87|120.47|117.87|120.41|117.81|0
1641365480000|2022-01-05 06:51:20|120.53|117.93|120.53|117.93|120.53|117.93|120.53|117.93|0
1641365500000|2022-01-05 06:51:40|120.41|117.81|120.41|117.81|120.41|117.81|120.41|117.81|0
1641365510000|2022-01-05 06:51:50|120.36|117.76|120.3|117.7|120.36|117.76|120.3|117.7|0
1641365520000|2022-01-05 06:52:00|120.19|117.59|120.25|117.65|120.25|117.65|120.19|117.59|0
1641365530000|2022-01-05 06:52:10|120.19|117.59|120.25|117.65|120.3|117.7|120.19|117.59|0
1641365540000|2022-01-05 06:52:20|120.3|117.7|120.3|117.7|120.3|117.7|120.3|117.7|0
1641365550000|2022-01-05 06:52:30|120.25|117.65|120.25|117.65|120.25|117.65|120.19|117.59|0
1641365560000|2022-01-05 06:52:40|120.19|117.59|120.19|117.59|120.19|117.59|120.19|117.59|0
1641365570000|2022-01-05 06:52:50|120.3|117.7|120.3|117.7|120.3|117.7|120.3|117.7|0
1641365580000|2022-01-05 06:53:00|120.19|117.59|120.19|117.59|120.19|117.59|120.19|117.59|0
1641365590000|2022-01-05 06:53:10|120.3|117.7|120.19|117.59|120.3|117.7|120.19|117.59|0
1641365600000|2022-01-05 06:53:20|120.07|117.47|120.19|117.59|120.19|117.59|120.07|117.47|0
1641365610000|2022-01-05 06:53:30|120.24|117.64|120.19|117.59|120.24|117.64|120.19|117.59|0
1641365620000|2022-01-05 06:53:40|120.24|117.64|120.19|117.59|120.24|117.64|120.19|117.59|0
1641365630000|2022-01-05 06:53:50|120.3|117.7|120.3|117.7|120.3|117.7|120.3|117.7|0
1641365640000|2022-01-05 06:54:00|120.36|117.76|120.41|117.81|120.41|117.81|120.36|117.76|0
1641365650000|2022-01-05 06:54:10|120.36|117.76|120.41|117.81|120.41|117.81|120.3|117.7|0
1641365660000|2022-01-05 06:54:20|120.53|117.93|120.53|117.93|120.53|117.93|120.47|117.87|0
1641365680000|2022-01-05 06:54:40|120.41|117.81|120.41|117.81|120.41|117.81|120.41|117.81|0
1641365700000|2022-01-05 06:55:00|120.53|117.93|120.24|117.64|120.53|117.93|120.24|117.64|0
1641365710000|2022-01-05 06:55:10|120.18|117.58|120.3|117.7|120.3|117.7|120.18|117.58|0
1641365730000|2022-01-05 06:55:30|120.24|117.64|120.18|117.58|120.24|117.64|120.18|117.58|0
1641365740000|2022-01-05 06:55:40|120.3|117.7|120.18|117.58|120.3|117.7|120.18|117.58|0
1641365750000|2022-01-05 06:55:50|120.24|117.64|120.24|117.64|120.24|117.64|120.24|117.64|0
1641365760000|2022-01-05 06:56:00|120.18|117.58|120.3|117.7|120.3|117.7|120.18|117.58|0
1641365770000|2022-01-05 06:56:10|120.18|117.58|120.13|117.53|120.18|117.58|120.13|117.53|0
1641365780000|2022-01-05 06:56:20|120.07|117.47|120.13|117.53|120.18|117.58|120.07|117.47|0
1641365790000|2022-01-05 06:56:30|120.07|117.47|119.96|117.36|120.07|117.47|119.96|117.36|0
1641365810000|2022-01-05 06:56:50|120.01|117.41|120.18|117.58|120.18|117.58|120.01|117.41|0
1641365820000|2022-01-05 06:57:00|120.24|117.64|120.24|117.64|120.24|117.64|120.24|117.64|0
1641365830000|2022-01-05 06:57:10|120.3|117.7|120.18|117.58|120.3|117.7|120.18|117.58|0
1641365870000|2022-01-05 06:57:50|120.3|117.7|120.3|117.7|120.3|117.7|120.3|117.7|0
1641365880000|2022-01-05 06:58:00|120.18|117.58|120.18|117.58|120.18|117.58|120.18|117.58|0
1641365890000|2022-01-05 06:58:10|120.3|117.7|120.18|117.58|120.3|117.7|120.18|117.58|0
1641365900000|2022-01-05 06:58:20|120.24|117.64|120.3|117.7|120.3|117.7|120.24|117.64|0
1641365920000|2022-01-05 06:58:40|120.41|117.81|120.52|117.92|120.52|117.92|120.41|117.81|0
1641365940000|2022-01-05 06:59:00|120.64|118.04|120.52|117.92|120.64|118.04|120.52|117.92|0
1641365950000|2022-01-05 06:59:10|120.58|117.98|120.52|117.92|120.64|118.04|120.52|117.92|0
1641365980000|2022-01-05 06:59:40|120.58|117.98|120.58|117.98|120.58|117.98|120.58|117.98|0
1641365990000|2022-01-05 06:59:50|120.52|117.92|120.64|118.04|120.64|118.04|120.52|117.92|0
1641366000000|2022-01-05 07:00:00|120.47|117.87|120.64|118.04|120.64|118.04|120.41|117.81|0
1641366010000|2022-01-05 07:00:10|120.87|118.27|120.87|118.27|120.87|118.27|120.81|118.21|0
1641366020000|2022-01-05 07:00:20|120.64|118.04|120.75|118.15|120.81|118.21|120.64|118.04|0
1641366030000|2022-01-05 07:00:30|120.64|118.04|120.75|118.15|120.75|118.15|120.64|118.04|0
1641366040000|2022-01-05 07:00:40|120.81|118.21|120.98|118.38|121.09|118.49|120.81|118.21|0
1641366050000|2022-01-05 07:00:50|121.09|118.49|121.09|118.49|121.21|118.61|121.09|118.49|0
1641366060000|2022-01-05 07:01:00|121.21|118.61|121.15|118.55|121.21|118.61|121.15|118.55|0
1641366070000|2022-01-05 07:01:10|120.87|118.27|120.87|118.27|120.87|118.27|120.81|118.21|0
1641366080000|2022-01-05 07:01:20|120.81|118.21|120.75|118.15|120.81|118.21|120.75|118.15|0
1641366090000|2022-01-05 07:01:30|120.64|118.04|120.64|118.04|120.64|118.04|120.58|117.98|0
1641366110000|2022-01-05 07:01:50|120.52|117.92|120.41|117.81|120.52|117.92|120.41|117.81|0
1641366120000|2022-01-05 07:02:00|120.47|117.87|120.41|117.81|120.47|117.87|120.29|117.69|0
1641366130000|2022-01-05 07:02:10|120.35|117.75|120.52|117.92|120.52|117.92|120.35|117.75|0
1641366140000|2022-01-05 07:02:20|120.47|117.87|120.64|118.04|120.64|118.04|120.47|117.87|0
1641366150000|2022-01-05 07:02:30|120.41|117.81|120.52|117.92|120.52|117.92|120.41|117.81|0
1641366160000|2022-01-05 07:02:40|120.41|117.81|120.41|117.81|120.41|117.81|120.41|117.81|0
1641366180000|2022-01-05 07:03:00|120.35|117.75|120.41|117.81|120.41|117.81|120.29|117.69|0
1641366190000|2022-01-05 07:03:10|120.35|117.75|120.29|117.69|120.35|117.75|120.29|117.69|0
1641366200000|2022-01-05 07:03:20|120.41|117.81|120.29|117.69|120.41|117.81|120.29|117.69|0
1641366210000|2022-01-05 07:03:30|120.18|117.58|120.29|117.69|120.29|117.69|120.18|117.58|0
1641366220000|2022-01-05 07:03:40|120.18|117.58|120.18|117.58|120.29|117.69|120.18|117.58|0
1641366230000|2022-01-05 07:03:50|120.29|117.69|120.29|117.69|120.29|117.69|120.29|117.69|0
1641366240000|2022-01-05 07:04:00|120.41|117.81|120.41|117.81|120.41|117.81|120.41|117.81|0
1641366250000|2022-01-05 07:04:10|120.35|117.75|120.35|117.75|120.41|117.81|120.35|117.75|0
1641366260000|2022-01-05 07:04:20|120.41|117.81|120.29|117.69|120.41|117.81|120.29|117.69|0
1641366270000|2022-01-05 07:04:30|120.35|117.75|120.29|117.69|120.35|117.75|120.29|117.69|0
1641366280000|2022-01-05 07:04:40|120.24|117.64|120.29|117.69|120.29|117.69|120.24|117.64|0
1641366300000|2022-01-05 07:05:00|120.35|117.75|120.35|117.75|120.35|117.75|120.35|117.75|0
1641366310000|2022-01-05 07:05:10|120.41|117.81|120.41|117.81|120.41|117.81|120.41|117.81|0
1641366320000|2022-01-05 07:05:20|120.35|117.75|120.35|117.75|120.35|117.75|120.29|117.69|0
1641366330000|2022-01-05 07:05:30|120.41|117.81|120.41|117.81|120.41|117.81|120.41|117.81|0
1641366340000|2022-01-05 07:05:40|120.29|117.69|120.18|117.58|120.29|117.69|120.18|117.58|0
1641366350000|2022-01-05 07:05:50|119.95|117.35|119.95|117.35|119.95|117.35|119.95|117.35|0
1641366360000|2022-01-05 07:06:00|119.84|117.24|119.84|117.24|119.95|117.35|119.84|117.24|0
1641366370000|2022-01-05 07:06:10|119.95|117.35|119.95|117.35|119.95|117.35|119.95|117.35|0
1641366380000|2022-01-05 07:06:20|119.9|117.3|119.95|117.35|119.95|117.35|119.9|117.3|0
1641366390000|2022-01-05 07:06:30|120.06|117.46|120.18|117.58|120.18|117.58|120.06|117.46|0
1641366400000|2022-01-05 07:06:40|120.06|117.46|120.06|117.46|120.06|117.46|120.06|117.46|0
1641366420000|2022-01-05 07:07:00|120.18|117.58|120.18|117.58|120.18|117.58|120.18|117.58|0
1641366430000|2022-01-05 07:07:10|120.06|117.46|120.06|117.46|120.06|117.46|120.06|117.46|0
1641366440000|2022-01-05 07:07:20|120.01|117.41|120.01|117.41|120.01|117.41|120.01|117.41|0
1641366450000|2022-01-05 07:07:30|120.06|117.46|119.84|117.24|120.06|117.46|119.84|117.24|0
1641366460000|2022-01-05 07:07:40|119.72|117.12|119.72|117.12|119.84|117.24|119.72|117.12|0
1641366470000|2022-01-05 07:07:50|119.61|117.01|119.72|117.12|119.72|117.12|119.61|117.01|0
1641366480000|2022-01-05 07:08:00|119.83|117.23|119.83|117.23|119.83|117.23|119.83|117.23|0
1641366490000|2022-01-05 07:08:10|119.78|117.18|119.83|117.23|119.83|117.23|119.78|117.18|0
1641366500000|2022-01-05 07:08:20|119.95|117.35|119.95|117.35|119.95|117.35|119.95|117.35|0
1641366510000|2022-01-05 07:08:30|120.06|117.46|120.06|117.46|120.06|117.46|120.06|117.46|0
1641366540000|2022-01-05 07:09:00|119.95|117.35|119.95|117.35|119.95|117.35|119.95|117.35|0
1641366550000|2022-01-05 07:09:10|119.89|117.29|119.83|117.23|119.95|117.35|119.83|117.23|0
1641366560000|2022-01-05 07:09:20|119.78|117.18|119.61|117.01|119.78|117.18|119.61|117.01|0
1641366570000|2022-01-05 07:09:30|119.49|116.89|119.72|117.12|119.72|117.12|119.49|116.89|0
1641366580000|2022-01-05 07:09:40|119.61|117.01|119.61|117.01|119.61|117.01|119.61|117.01|0
1641366590000|2022-01-05 07:09:50|119.67|117.07|119.67|117.07|119.72|117.12|119.67|117.07|0
1641366600000|2022-01-05 07:10:00|119.72|117.12|119.61|117.01|119.72|117.12|119.61|117.01|0
1641366610000|2022-01-05 07:10:10|119.49|116.89|119.72|117.12|119.72|117.12|119.49|116.89|0
1641366620000|2022-01-05 07:10:20|119.61|117.01|119.61|117.01|119.61|117.01|119.61|117.01|0
1641366640000|2022-01-05 07:10:40|119.72|117.12|119.72|117.12|119.72|117.12|119.72|117.12|0
1641366650000|2022-01-05 07:10:50|119.67|117.07|119.61|117.01|119.67|117.07|119.61|117.01|0
1641366670000|2022-01-05 07:11:10|119.66|117.06|119.61|117.01|119.66|117.06|119.61|117.01|0
1641366680000|2022-01-05 07:11:20|119.72|117.12|119.83|117.23|119.83|117.23|119.72|117.12|0
1641366690000|2022-01-05 07:11:30|120.01|117.41|120.06|117.46|120.06|117.46|120.01|117.41|0
1641366710000|2022-01-05 07:11:50|119.95|117.35|119.95|117.35|119.95|117.35|119.95|117.35|0
1641366720000|2022-01-05 07:12:00|119.89|117.29|120.06|117.46|120.06|117.46|119.89|117.29|0
1641366760000|2022-01-05 07:12:40|119.95|117.35|119.95|117.35|119.95|117.35|119.95|117.35|0
1641366770000|2022-01-05 07:12:50|119.89|117.29|119.95|117.35|119.95|117.35|119.89|117.29|0
1641366800000|2022-01-05 07:13:20|120.06|117.46|119.95|117.35|120.06|117.46|119.95|117.35|0
1641366820000|2022-01-05 07:13:40|119.83|117.23|119.95|117.35|119.95|117.35|119.83|117.23|0
1641366830000|2022-01-05 07:13:50|120.06|117.46|119.94|117.34|120.06|117.46|119.94|117.34|0
1641366840000|2022-01-05 07:14:00|119.89|117.29|119.94|117.34|119.94|117.34|119.89|117.29|0
1641366850000|2022-01-05 07:14:10|119.83|117.23|119.83|117.23|119.83|117.23|119.83|117.23|0
1641366920000|2022-01-05 07:15:20|119.94|117.34|119.94|117.34|119.94|117.34|119.94|117.34|0
1641366960000|2022-01-05 07:16:00|119.83|117.23|119.72|117.12|119.83|117.23|119.72|117.12|0
1641366980000|2022-01-05 07:16:20|119.6|117|119.72|117.12|119.72|117.12|119.6|117|0
1641367010000|2022-01-05 07:16:50|119.66|117.06|119.66|117.06|119.66|117.06|119.66|117.06|0
1641367020000|2022-01-05 07:17:00|119.6|117|119.72|117.12|119.72|117.12|119.6|117|0
1641367070000|2022-01-05 07:17:50|119.77|117.17|119.72|117.12|119.77|117.17|119.72|117.12|0
1641367080000|2022-01-05 07:18:00|119.6|117|119.6|117|119.72|117.12|119.6|117|0
1641367090000|2022-01-05 07:18:10|119.49|116.89|119.6|117|119.6|117|119.49|116.89|0
1641367100000|2022-01-05 07:18:20|119.49|116.89|119.6|117|119.6|117|119.49|116.89|0
1641367110000|2022-01-05 07:18:30|119.49|116.89|119.49|116.89|119.55|116.95|119.49|116.89|0
1641367120000|2022-01-05 07:18:40|119.55|116.95|119.6|117|119.6|117|119.49|116.89|0
1641367130000|2022-01-05 07:18:50|119.71|117.11|119.71|117.11|119.71|117.11|119.71|117.11|0
1641367140000|2022-01-05 07:19:00|119.6|117|119.49|116.89|119.6|117|119.49|116.89|0
1641367150000|2022-01-05 07:19:10|119.55|116.95|119.49|116.89|119.6|117|119.49|116.89|0
1641367160000|2022-01-05 07:19:20|119.6|117|119.49|116.89|119.6|117|119.49|116.89|0
1641367170000|2022-01-05 07:19:30|119.6|117|119.6|117|119.6|117|119.6|117|0
1641367190000|2022-01-05 07:19:50|119.49|116.89|119.49|116.89|119.49|116.89|119.49|116.89|0
1641367200000|2022-01-05 07:20:00|119.55|116.95|119.55|116.95|119.55|116.95|119.55|116.95|0
1641367210000|2022-01-05 07:20:10|119.6|117|119.6|117|119.6|117|119.6|117|0
1641367220000|2022-01-05 07:20:20|119.71|117.11|119.71|117.11|119.71|117.11|119.71|117.11|0
1641367230000|2022-01-05 07:20:30|119.83|117.23|119.94|117.34|119.94|117.34|119.83|117.23|0
1641367250000|2022-01-05 07:20:50|119.83|117.23|119.83|117.23|119.94|117.34|119.83|117.23|0
1641367270000|2022-01-05 07:21:10|119.71|117.11|119.71|117.11|119.71|117.11|119.71|117.11|0
1641367300000|2022-01-05 07:21:40|119.6|117|119.49|116.89|119.6|117|119.49|116.89|0
1641367330000|2022-01-05 07:22:10|119.54|116.94|119.6|117|119.6|117|119.54|116.94|0
1641367350000|2022-01-05 07:22:30|119.71|117.11|119.71|117.11|119.71|117.11|119.71|117.11|0
1641367380000|2022-01-05 07:23:00|119.83|117.23|119.83|117.23|119.83|117.23|119.83|117.23|0
1641367390000|2022-01-05 07:23:10|119.88|117.28|119.94|117.34|119.94|117.34|119.88|117.28|0
1641367400000|2022-01-05 07:23:20|120.05|117.45|120|117.4|120.05|117.45|120|117.4|0
1641367410000|2022-01-05 07:23:30|120.05|117.45|120.05|117.45|120.05|117.45|120.05|117.45|0
1641367430000|2022-01-05 07:23:50|119.94|117.34|119.83|117.23|119.94|117.34|119.83|117.23|0
1641367440000|2022-01-05 07:24:00|119.82|117.22|119.94|117.34|119.94|117.34|119.82|117.22|0
1641367450000|2022-01-05 07:24:10|120.05|117.45|119.94|117.34|120.05|117.45|119.94|117.34|0
1641367460000|2022-01-05 07:24:20|120.05|117.45|120.05|117.45|120.05|117.45|120.05|117.45|0
1641367470000|2022-01-05 07:24:30|120|117.4|120.05|117.45|120.05|117.45|120|117.4|0
1641367480000|2022-01-05 07:24:40|120.17|117.57|120.17|117.57|120.17|117.57|120.17|117.57|0
1641367490000|2022-01-05 07:24:50|120.11|117.51|120.17|117.57|120.17|117.57|120.05|117.45|0
1641367500000|2022-01-05 07:25:00|120.05|117.45|119.94|117.34|120.17|117.57|119.94|117.34|0
1641367510000|2022-01-05 07:25:10|120|117.4|120.05|117.45|120.05|117.45|120|117.4|0
1641367520000|2022-01-05 07:25:20|120|117.4|120.05|117.45|120.05|117.45|120|117.4|0
1641367530000|2022-01-05 07:25:30|120.11|117.51|120.05|117.45|120.11|117.51|120.05|117.45|0
1641367540000|2022-01-05 07:25:40|120.17|117.57|120.17|117.57|120.17|117.57|120.17|117.57|0
1641367550000|2022-01-05 07:25:50|120.22|117.62|120.22|117.62|120.22|117.62|120.22|117.62|0
1641367560000|2022-01-05 07:26:00|120.17|117.57|120.28|117.68|120.28|117.68|120.16|117.56|0
1641367580000|2022-01-05 07:26:20|120.39|117.79|120.45|117.85|120.45|117.85|120.39|117.79|0
1641367590000|2022-01-05 07:26:30|120.39|117.79|120.39|117.79|120.39|117.79|120.39|117.79|0
1641367610000|2022-01-05 07:26:50|120.51|117.91|120.51|117.91|120.51|117.91|120.51|117.91|0
1641367620000|2022-01-05 07:27:00|120.39|117.79|120.39|117.79|120.39|117.79|120.39|117.79|0
1641367630000|2022-01-05 07:27:10|120.28|117.68|120.28|117.68|120.28|117.68|120.16|117.56|0
1641367640000|2022-01-05 07:27:20|120.16|117.56|120.16|117.56|120.16|117.56|120.16|117.56|0
1641367650000|2022-01-05 07:27:30|120.28|117.68|120.28|117.68|120.39|117.79|120.28|117.68|0
1641367660000|2022-01-05 07:27:40|120.34|117.74|120.39|117.79|120.39|117.79|120.34|117.74|0
1641367670000|2022-01-05 07:27:50|120.34|117.74|120.28|117.68|120.34|117.74|120.28|117.68|0
1641367690000|2022-01-05 07:28:10|120.16|117.56|120.16|117.56|120.16|117.56|120.16|117.56|0
1641367710000|2022-01-05 07:28:30|120.22|117.62|120.28|117.68|120.28|117.68|120.22|117.62|0
1641367720000|2022-01-05 07:28:40|120.22|117.62|120.28|117.68|120.28|117.68|120.22|117.62|0
1641367730000|2022-01-05 07:28:50|120.22|117.62|120.16|117.56|120.22|117.62|120.16|117.56|0
1641367740000|2022-01-05 07:29:00|120.22|117.62|120.22|117.62|120.22|117.62|120.16|117.56|0
1641367750000|2022-01-05 07:29:10|120.16|117.56|120.05|117.45|120.16|117.56|120.05|117.45|0
1641367760000|2022-01-05 07:29:20|120.11|117.51|120.16|117.56|120.16|117.56|120.11|117.51|0
1641367790000|2022-01-05 07:29:50|120.28|117.68|120.28|117.68|120.28|117.68|120.28|117.68|0
1641367800000|2022-01-05 07:30:00|120.39|117.79|120.39|117.79|120.39|117.79|120.28|117.68|0
1641367810000|2022-01-05 07:30:10|120.28|117.68|120.28|117.68|120.39|117.79|120.28|117.68|0
1641367820000|2022-01-05 07:30:20|120.34|117.74|120.39|117.79|120.39|117.79|120.34|117.74|0
1641367830000|2022-01-05 07:30:30|120.5|117.9|120.45|117.85|120.5|117.9|120.39|117.79|0
1641367840000|2022-01-05 07:30:40|120.39|117.79|120.39|117.79|120.39|117.79|120.39|117.79|0
1641367850000|2022-01-05 07:30:50|120.28|117.68|120.28|117.68|120.28|117.68|120.28|117.68|0
1641367880000|2022-01-05 07:31:20|120.39|117.79|120.39|117.79|120.39|117.79|120.39|117.79|0
1641367890000|2022-01-05 07:31:30|120.33|117.73|120.33|117.73|120.33|117.73|120.33|117.73|0
1641367900000|2022-01-05 07:31:40|120.39|117.79|120.39|117.79|120.39|117.79|120.39|117.79|0
1641367920000|2022-01-05 07:32:00|120.28|117.68|120.28|117.68|120.28|117.68|120.28|117.68|0
1641367930000|2022-01-05 07:32:10|120.39|117.79|120.28|117.68|120.39|117.79|120.28|117.68|0
1641367940000|2022-01-05 07:32:20|120.27|117.67|120.39|117.79|120.39|117.79|120.27|117.67|0
1641367950000|2022-01-05 07:32:30|120.27|117.67|120.27|117.67|120.27|117.67|120.27|117.67|0
1641367960000|2022-01-05 07:32:40|120.16|117.56|120.16|117.56|120.16|117.56|120.16|117.56|0
1641367980000|2022-01-05 07:33:00|120.11|117.51|120.05|117.45|120.11|117.51|120.05|117.45|0
1641367990000|2022-01-05 07:33:10|119.93|117.33|119.93|117.33|119.93|117.33|119.93|117.33|0
1641368020000|2022-01-05 07:33:40|119.82|117.22|119.93|117.33|119.93|117.33|119.82|117.22|0
1641368030000|2022-01-05 07:33:50|119.82|117.22|119.76|117.16|119.82|117.22|119.76|117.16|0
1641368040000|2022-01-05 07:34:00|119.71|117.11|119.71|117.11|119.71|117.11|119.71|117.11|0
1641368050000|2022-01-05 07:34:10|119.7|117.1|119.7|117.1|119.7|117.1|119.7|117.1|0
1641368100000|2022-01-05 07:35:00|119.59|116.99|119.48|116.88|119.59|116.99|119.48|116.88|0
1641368110000|2022-01-05 07:35:10|119.59|116.99|119.59|116.99|119.59|116.99|119.59|116.99|0
1641368120000|2022-01-05 07:35:20|119.48|116.88|119.48|116.88|119.54|116.94|119.48|116.88|0
1641368130000|2022-01-05 07:35:30|119.59|116.99|119.59|116.99|119.59|116.99|119.59|116.99|0
1641368150000|2022-01-05 07:35:50|119.7|117.1|119.82|117.22|119.82|117.22|119.7|117.1|0
1641368160000|2022-01-05 07:36:00|119.7|117.1|119.82|117.22|119.82|117.22|119.7|117.1|0
1641368170000|2022-01-05 07:36:10|119.88|117.28|119.88|117.28|119.88|117.28|119.82|117.22|0
1641368180000|2022-01-05 07:36:20|119.93|117.33|120.04|117.44|120.04|117.44|119.93|117.33|0
1641368190000|2022-01-05 07:36:30|119.93|117.33|119.82|117.22|119.93|117.33|119.82|117.22|0
1641368200000|2022-01-05 07:36:40|119.93|117.33|119.82|117.22|119.93|117.33|119.82|117.22|0
1641368210000|2022-01-05 07:36:50|119.88|117.28|119.93|117.33|119.93|117.33|119.88|117.28|0
1641368220000|2022-01-05 07:37:00|119.82|117.22|119.82|117.22|119.82|117.22|119.82|117.22|0
1641368230000|2022-01-05 07:37:10|119.88|117.28|119.82|117.22|119.93|117.33|119.82|117.22|0
1641368250000|2022-01-05 07:37:30|119.88|117.28|119.88|117.28|119.88|117.28|119.88|117.28|0
1641368260000|2022-01-05 07:37:40|119.93|117.33|119.99|117.39|119.99|117.39|119.93|117.33|0
1641368270000|2022-01-05 07:37:50|120.04|117.44|119.93|117.33|120.04|117.44|119.93|117.33|0
1641368290000|2022-01-05 07:38:10|119.82|117.22|119.82|117.22|119.82|117.22|119.82|117.22|0
1641368300000|2022-01-05 07:38:20|119.88|117.28|120.27|117.67|120.27|117.67|119.88|117.28|0
1641368350000|2022-01-05 07:39:10|120.38|117.78|120.5|117.9|120.5|117.9|120.38|117.78|0
1641368360000|2022-01-05 07:39:20|120.61|118.01|120.61|118.01|120.61|118.01|120.5|117.9|0
1641368370000|2022-01-05 07:39:30|120.73|118.13|120.73|118.13|120.73|118.13|120.61|118.01|0
1641368380000|2022-01-05 07:39:40|120.61|118.01|120.61|118.01|120.61|118.01|120.61|118.01|0
1641368390000|2022-01-05 07:39:50|120.67|118.07|120.73|118.13|120.73|118.13|120.61|118.01|0
1641368400000|2022-01-05 07:40:00|120.61|118.01|120.73|118.13|120.73|118.13|120.61|118.01|0
1641368410000|2022-01-05 07:40:10|120.61|118.01|120.73|118.13|120.73|118.13|120.61|118.01|0
1641368420000|2022-01-05 07:40:20|120.61|118.01|120.5|117.9|120.61|118.01|120.44|117.84|0
1641368430000|2022-01-05 07:40:30|120.56|117.96|120.5|117.9|120.56|117.96|120.5|117.9|0
1641368470000|2022-01-05 07:41:10|120.38|117.78|120.5|117.9|120.5|117.9|120.38|117.78|0
1641368490000|2022-01-05 07:41:30|120.38|117.78|120.38|117.78|120.38|117.78|120.38|117.78|0
1641368510000|2022-01-05 07:41:50|120.27|117.67|120.27|117.67|120.27|117.67|120.27|117.67|0
1641368530000|2022-01-05 07:42:10|120.38|117.78|120.5|117.9|120.5|117.9|120.38|117.78|0
1641368540000|2022-01-05 07:42:20|120.38|117.78|120.38|117.78|120.38|117.78|120.38|117.78|0
1641368550000|2022-01-05 07:42:30|120.44|117.84|120.38|117.78|120.44|117.84|120.38|117.78|0
1641368590000|2022-01-05 07:43:10|120.15|117.55|120.1|117.5|120.15|117.55|120.1|117.5|0
1641368600000|2022-01-05 07:43:20|120.15|117.55|120.15|117.55|120.15|117.55|120.15|117.55|0
1641368620000|2022-01-05 07:43:40|120.04|117.44|119.93|117.33|120.04|117.44|119.93|117.33|0
1641368630000|2022-01-05 07:43:50|119.81|117.21|119.81|117.21|119.81|117.21|119.81|117.21|0
1641368640000|2022-01-05 07:44:00|119.7|117.1|119.7|117.1|119.81|117.21|119.7|117.1|0
1641368650000|2022-01-05 07:44:10|119.81|117.21|119.81|117.21|119.81|117.21|119.81|117.21|0
1641368660000|2022-01-05 07:44:20|119.93|117.33|119.93|117.33|120.04|117.44|119.93|117.33|0
1641368670000|2022-01-05 07:44:30|119.87|117.27|119.93|117.33|119.93|117.33|119.87|117.27|0
1641368680000|2022-01-05 07:44:40|119.81|117.21|119.87|117.27|119.87|117.27|119.81|117.21|0
1641368690000|2022-01-05 07:44:50|119.93|117.33|119.81|117.21|119.93|117.33|119.81|117.21|0
1641368700000|2022-01-05 07:45:00|119.93|117.33|119.81|117.21|119.93|117.33|119.81|117.21|0
1641368760000|2022-01-05 07:46:00|119.7|117.1|119.7|117.1|119.7|117.1|119.7|117.1|0
1641368770000|2022-01-05 07:46:10|119.64|117.04|119.47|116.87|119.64|117.04|119.47|116.87|0
1641368780000|2022-01-05 07:46:20|119.36|116.76|119.02|116.42|119.36|116.76|119.02|116.42|0
1641368790000|2022-01-05 07:46:30|119.13|116.53|118.9|116.3|119.13|116.53|118.9|116.3|0
1641368800000|2022-01-05 07:46:40|118.96|116.36|119.02|116.42|119.02|116.42|118.96|116.36|0
1641368810000|2022-01-05 07:46:50|118.9|116.3|118.79|116.19|118.9|116.3|118.79|116.19|0
1641368820000|2022-01-05 07:47:00|118.9|116.3|118.79|116.19|118.9|116.3|118.79|116.19|0
1641368830000|2022-01-05 07:47:10|118.56|115.96|118.45|115.85|118.56|115.96|118.45|115.85|0
1641368840000|2022-01-05 07:47:20|118.34|115.74|118.34|115.74|118.34|115.74|118.34|115.74|0
1641368850000|2022-01-05 07:47:30|118.45|115.85|118.45|115.85|118.45|115.85|118.34|115.74|0
1641368860000|2022-01-05 07:47:40|118.56|115.96|118.45|115.85|118.56|115.96|118.45|115.85|0
1641368880000|2022-01-05 07:48:00|118.34|115.74|118.23|115.63|118.34|115.74|118.23|115.63|0
1641368890000|2022-01-05 07:48:10|118.4|115.8|118.56|115.96|118.56|115.96|118.4|115.8|0
1641368900000|2022-01-05 07:48:20|118.45|115.85|118.56|115.96|118.56|115.96|118.45|115.85|0
1641368910000|2022-01-05 07:48:30|118.68|116.08|118.56|115.96|118.68|116.08|118.56|115.96|0
1641368920000|2022-01-05 07:48:40|118.45|115.85|118.56|115.96|118.56|115.96|118.45|115.85|0
1641368930000|2022-01-05 07:48:50|118.45|115.85|118.45|115.85|118.45|115.85|118.45|115.85|0
1641368940000|2022-01-05 07:49:00|118.51|115.91|118.56|115.96|118.56|115.96|118.51|115.91|0
1641368950000|2022-01-05 07:49:10|118.45|115.85|118.45|115.85|118.45|115.85|118.45|115.85|0
1641368960000|2022-01-05 07:49:20|118.51|115.91|118.45|115.85|118.51|115.91|118.45|115.85|0
1641368970000|2022-01-05 07:49:30|118.34|115.74|118.34|115.74|118.34|115.74|118.34|115.74|0
1641368980000|2022-01-05 07:49:40|118.28|115.68|118.34|115.74|118.34|115.74|118.28|115.68|0
1641368990000|2022-01-05 07:49:50|118.28|115.68|118.22|115.62|118.34|115.74|118.22|115.62|0
1641369000000|2022-01-05 07:50:00|118.11|115.51|117.89|115.29|118.11|115.51|117.89|115.29|0
1641369010000|2022-01-05 07:50:10|118|115.4|118.11|115.51|118.11|115.51|118|115.4|0
1641369020000|2022-01-05 07:50:20|118.22|115.62|118.34|115.74|118.34|115.74|118.22|115.62|0
1641369030000|2022-01-05 07:50:30|118.45|115.85|118.45|115.85|118.45|115.85|118.34|115.74|0
1641369040000|2022-01-05 07:50:40|118.51|115.91|118.56|115.96|118.56|115.96|118.51|115.91|0
1641369050000|2022-01-05 07:50:50|118.45|115.85|118.45|115.85|118.45|115.85|118.45|115.85|0
1641369060000|2022-01-05 07:51:00|118.4|115.8|118.45|115.85|118.45|115.85|118.4|115.8|0
1641369070000|2022-01-05 07:51:10|118.56|115.96|118.56|115.96|118.56|115.96|118.56|115.96|0
1641369080000|2022-01-05 07:51:20|118.68|116.08|118.56|115.96|118.68|116.08|118.56|115.96|0
1641369100000|2022-01-05 07:51:40|118.62|116.02|118.56|115.96|118.62|116.02|118.56|115.96|0
1641369120000|2022-01-05 07:52:00|118.67|116.07|118.67|116.07|118.67|116.07|118.67|116.07|0
1641369130000|2022-01-05 07:52:10|118.56|115.96|118.56|115.96|118.56|115.96|118.56|115.96|0
1641369150000|2022-01-05 07:52:30|118.45|115.85|118.45|115.85|118.45|115.85|118.45|115.85|0
1641369160000|2022-01-05 07:52:40|118.56|115.96|118.56|115.96|118.56|115.96|118.56|115.96|0
1641369170000|2022-01-05 07:52:50|118.45|115.85|118.45|115.85|118.45|115.85|118.45|115.85|0
1641369190000|2022-01-05 07:53:10|118.56|115.96|118.56|115.96|118.56|115.96|118.56|115.96|0
1641369200000|2022-01-05 07:53:20|118.45|115.85|118.45|115.85|118.45|115.85|118.45|115.85|0
1641369210000|2022-01-05 07:53:30|118.39|115.79|118.39|115.79|118.39|115.79|118.39|115.79|0
1641369220000|2022-01-05 07:53:40|118.45|115.85|118.39|115.79|118.45|115.85|118.34|115.74|0
1641369230000|2022-01-05 07:53:50|118.34|115.74|118.33|115.73|118.34|115.74|118.33|115.73|0
1641369240000|2022-01-05 07:54:00|118.22|115.62|118.33|115.73|118.33|115.73|118.22|115.62|0
1641369250000|2022-01-05 07:54:10|118.22|115.62|118.22|115.62|118.22|115.62|118.22|115.62|0
1641369270000|2022-01-05 07:54:30|118.11|115.51|118.11|115.51|118.11|115.51|118.11|115.51|0
1641369280000|2022-01-05 07:54:40|118.22|115.62|118.22|115.62|118.22|115.62|118.22|115.62|0
1641369290000|2022-01-05 07:54:50|118.33|115.73|118.33|115.73|118.33|115.73|118.33|115.73|0
1641369310000|2022-01-05 07:55:10|118.22|115.62|118.22|115.62|118.22|115.62|118.22|115.62|0
1641369330000|2022-01-05 07:55:30|118.11|115.51|118.11|115.51|118.11|115.51|118.11|115.51|0
1641369350000|2022-01-05 07:55:50|118.22|115.62|118.22|115.62|118.22|115.62|118.22|115.62|0
1641369360000|2022-01-05 07:56:00|118.11|115.51|118.11|115.51|118.11|115.51|118.11|115.51|0
1641369400000|2022-01-05 07:56:40|118|115.4|118|115.4|118|115.4|118|115.4|0
1641369430000|2022-01-05 07:57:10|118.11|115.51|118.11|115.51|118.11|115.51|118.11|115.51|0
1641369440000|2022-01-05 07:57:20|118.22|115.62|118.22|115.62|118.22|115.62|118.22|115.62|0
1641369450000|2022-01-05 07:57:30|118.11|115.51|118.17|115.57|118.22|115.62|118.11|115.51|0
1641369460000|2022-01-05 07:57:40|118.22|115.62|118.22|115.62|118.22|115.62|118.22|115.62|0
1641369470000|2022-01-05 07:57:50|118.33|115.73|118.22|115.62|118.33|115.73|118.22|115.62|0
1641369480000|2022-01-05 07:58:00|118.17|115.57|118.33|115.73|118.33|115.73|118.17|115.57|0
1641369490000|2022-01-05 07:58:10|118.45|115.85|118.44|115.84|118.45|115.85|118.39|115.79|0
1641369500000|2022-01-05 07:58:20|118.56|115.96|118.44|115.84|118.56|115.96|118.44|115.84|0
1641369510000|2022-01-05 07:58:30|118.39|115.79|118.33|115.73|118.39|115.79|118.33|115.73|0
1641369520000|2022-01-05 07:58:40|118.44|115.84|118.22|115.62|118.44|115.84|118.22|115.62|0
1641369530000|2022-01-05 07:58:50|118.33|115.73|118.22|115.62|118.33|115.73|118.22|115.62|0
1641369540000|2022-01-05 07:59:00|118.33|115.73|118.33|115.73|118.33|115.73|118.22|115.62|0
1641369550000|2022-01-05 07:59:10|118.28|115.68|118.44|115.84|118.44|115.84|118.28|115.68|0
1641369560000|2022-01-05 07:59:20|118.56|115.96|118.67|116.07|118.67|116.07|118.56|115.96|0
1641369570000|2022-01-05 07:59:30|118.56|115.96|118.67|116.07|118.67|116.07|118.56|115.96|0
1641369580000|2022-01-05 07:59:40|118.78|116.18|118.78|116.18|118.78|116.18|118.67|116.07|0
1641369590000|2022-01-05 07:59:50|118.67|116.07|118.67|116.07|118.67|116.07|118.67|116.07|0
1641369600000|2022-01-05 08:00:00|118.44|115.84|118.5|115.9|118.56|115.96|118.44|115.84|0
1641369610000|2022-01-05 08:00:10|118.44|115.84|118.56|115.96|118.56|115.96|117.99|115.39|0
1641369620000|2022-01-05 08:00:20|118.67|116.07|118.78|116.18|118.78|116.18|118.67|116.07|0
1641369630000|2022-01-05 08:00:30|118.67|116.07|118.67|116.07|118.67|116.07|118.56|115.96|0
1641369640000|2022-01-05 08:00:40|118.56|115.96|118.22|115.62|118.56|115.96|118.22|115.62|0
1641369650000|2022-01-05 08:00:50|118.11|115.51|118.11|115.51|118.11|115.51|117.99|115.39|0
1641369660000|2022-01-05 08:01:00|118.22|115.62|118.33|115.73|118.33|115.73|118.22|115.62|0
1641369670000|2022-01-05 08:01:10|118.22|115.62|118.22|115.62|118.33|115.73|118.22|115.62|0
1641369680000|2022-01-05 08:01:20|118.16|115.56|117.88|115.28|118.16|115.56|117.88|115.28|0
1641369690000|2022-01-05 08:01:30|117.77|115.17|117.99|115.39|117.99|115.39|117.77|115.17|0
1641369700000|2022-01-05 08:01:40|117.88|115.28|117.77|115.17|117.88|115.28|117.77|115.17|0
1641369710000|2022-01-05 08:01:50|117.88|115.28|117.88|115.28|117.88|115.28|117.77|115.17|0
1641369720000|2022-01-05 08:02:00|117.77|115.17|117.43|114.83|117.77|115.17|117.32|114.72|0
1641369730000|2022-01-05 08:02:10|117.32|114.72|117.21|114.61|117.32|114.72|117.21|114.61|0
1641369740000|2022-01-05 08:02:20|117.32|114.72|117.54|114.94|117.54|114.94|117.32|114.72|0
1641369750000|2022-01-05 08:02:30|117.77|115.17|118.1|115.5|118.1|115.5|117.77|115.17|0
1641369760000|2022-01-05 08:02:40|117.99|115.39|117.99|115.39|118.1|115.5|117.99|115.39|0
1641369770000|2022-01-05 08:02:50|118.22|115.62|118.33|115.73|118.33|115.73|118.22|115.62|0
1641369780000|2022-01-05 08:03:00|118.44|115.84|118.39|115.79|118.44|115.84|118.33|115.73|0
1641369790000|2022-01-05 08:03:10|118.33|115.73|118.44|115.84|118.44|115.84|118.33|115.73|0
1641369800000|2022-01-05 08:03:20|118.55|115.95|118.5|115.9|118.55|115.95|118.5|115.9|0
1641369810000|2022-01-05 08:03:30|118.44|115.84|118.55|115.95|118.55|115.95|118.33|115.73|0
1641369820000|2022-01-05 08:03:40|118.44|115.84|118.67|116.07|118.67|116.07|118.44|115.84|0
1641369830000|2022-01-05 08:03:50|118.78|116.18|118.78|116.18|118.78|116.18|118.78|116.18|0
1641369840000|2022-01-05 08:04:00|118.73|116.13|118.5|115.9|118.73|116.13|118.5|115.9|0
1641369850000|2022-01-05 08:04:10|118.55|115.95|118.44|115.84|118.55|115.95|118.44|115.84|0
1641369860000|2022-01-05 08:04:20|117.02|114.42|116.9|114.3|117.02|114.42|116.9|114.3|0
1641369870000|2022-01-05 08:04:30|116.79|114.19|117.02|114.42|117.02|114.42|116.79|114.19|0
1641369880000|2022-01-05 08:04:40|117.08|114.48|117.35|114.75|117.35|114.75|117.08|114.48|0
1641369890000|2022-01-05 08:04:50|117.41|114.81|117.69|115.09|117.69|115.09|117.41|114.81|0
1641369900000|2022-01-05 08:05:00|117.39|115.39|119.19|117.19|119.19|117.19|117.39|115.39|0
1641369910000|2022-01-05 08:05:10|119.3|117.3|119.08|117.08|119.3|117.3|119.08|117.08|0
1641369920000|2022-01-05 08:05:20|119.14|117.14|119.42|117.42|119.42|117.42|119.14|117.14|0
1641369930000|2022-01-05 08:05:30|119.3|117.3|119.3|117.3|119.42|117.42|119.3|117.3|0
1641369940000|2022-01-05 08:05:40|119.42|117.42|119.42|117.42|119.53|117.53|119.42|117.42|0
1641369950000|2022-01-05 08:05:50|119.3|117.3|118.96|116.96|119.3|117.3|118.96|116.96|0
1641369960000|2022-01-05 08:06:00|118.85|116.85|118.85|116.85|118.85|116.85|118.74|116.74|0
1641369970000|2022-01-05 08:06:10|118.8|116.8|118.96|116.96|118.96|116.96|118.74|116.74|0
1641369980000|2022-01-05 08:06:20|119.02|117.02|118.8|116.8|119.08|117.08|118.8|116.8|0
1641369990000|2022-01-05 08:06:30|118.68|116.68|119.69|117.69|119.69|117.69|118.62|116.62|0
1641370000000|2022-01-05 08:06:40|119.74|117.74|119.74|117.74|119.74|117.74|119.74|117.74|0
1641370010000|2022-01-05 08:06:50|119.85|117.85|119.97|117.97|119.97|117.97|119.8|117.8|0
1641370020000|2022-01-05 08:07:00|119.85|117.85|119.74|117.74|119.85|117.85|119.63|117.63|0
1641370030000|2022-01-05 08:07:10|119.63|117.63|119.69|117.69|119.69|117.69|119.52|117.52|0
1641370040000|2022-01-05 08:07:20|119.63|117.63|119.52|117.52|119.69|117.69|119.52|117.52|0
1641370050000|2022-01-05 08:07:30|119.46|117.46|119.63|117.63|119.63|117.63|119.46|117.46|0
1641370060000|2022-01-05 08:07:40|119.52|117.52|119.57|117.57|119.63|117.63|119.52|117.52|0
1641370070000|2022-01-05 08:07:50|119.74|117.74|119.85|117.85|119.85|117.85|119.63|117.63|0
1641370080000|2022-01-05 08:08:00|119.74|117.74|119.74|117.74|119.74|117.74|119.63|117.63|0
1641370090000|2022-01-05 08:08:10|119.8|117.8|120.03|118.03|120.03|118.03|119.74|117.74|0
1641370100000|2022-01-05 08:08:20|119.97|117.97|120.08|118.08|120.08|118.08|119.91|117.91|0
1641370110000|2022-01-05 08:08:30|119.91|117.91|119.74|117.74|119.91|117.91|119.74|117.74|0
1641370120000|2022-01-05 08:08:40|119.63|117.63|119.74|117.74|119.85|117.85|119.63|117.63|0
1641370130000|2022-01-05 08:08:50|119.85|117.85|119.51|117.51|119.85|117.85|119.51|117.51|0
1641370140000|2022-01-05 08:09:00|119.85|117.85|119.63|117.63|119.85|117.85|119.63|117.63|0
1641370150000|2022-01-05 08:09:10|119.51|117.51|119.63|117.63|119.63|117.63|119.4|117.4|0
1641370160000|2022-01-05 08:09:20|119.51|117.51|119.51|117.51|119.63|117.63|119.51|117.51|0
1641370170000|2022-01-05 08:09:30|119.74|117.74|119.51|117.51|119.74|117.74|119.51|117.51|0
1641370180000|2022-01-05 08:09:40|119.57|117.57|119.63|117.63|119.63|117.63|119.57|117.57|0
1641370190000|2022-01-05 08:09:50|119.74|117.74|119.63|117.63|119.74|117.74|119.63|117.63|0
1641370200000|2022-01-05 08:10:00|119.74|117.74|119.74|117.74|119.74|117.74|119.63|117.63|0
1641370210000|2022-01-05 08:10:10|119.85|117.85|119.63|117.63|119.85|117.85|119.63|117.63|0
1641370220000|2022-01-05 08:10:20|119.74|117.74|119.74|117.74|119.85|117.85|119.74|117.74|0
1641370230000|2022-01-05 08:10:30|119.85|117.85|119.97|117.97|119.97|117.97|119.85|117.85|0
1641370250000|2022-01-05 08:10:50|120.02|118.02|119.97|117.97|120.08|118.08|119.97|117.97|0
1641370260000|2022-01-05 08:11:00|120.08|118.08|119.91|117.91|120.08|118.08|119.91|117.91|0
1641370270000|2022-01-05 08:11:10|119.97|117.97|119.74|117.74|119.97|117.97|119.63|117.63|0
1641370280000|2022-01-05 08:11:20|119.63|117.63|119.63|117.63|119.63|117.63|119.51|117.51|0
1641370290000|2022-01-05 08:11:30|119.68|117.68|119.85|117.85|119.85|117.85|119.68|117.68|0
1641370300000|2022-01-05 08:11:40|120.08|118.08|119.96|117.96|120.08|118.08|119.96|117.96|0
1641370310000|2022-01-05 08:11:50|120.08|118.08|120.3|118.3|120.3|118.3|120.08|118.08|0
1641370320000|2022-01-05 08:12:00|120.19|118.19|120.08|118.08|120.19|118.19|120.08|118.08|0
1641370330000|2022-01-05 08:12:10|119.85|117.85|119.74|117.74|119.91|117.91|119.74|117.74|0
1641370340000|2022-01-05 08:12:20|119.8|117.8|119.62|117.62|119.85|117.85|119.62|117.62|0
1641370350000|2022-01-05 08:12:30|119.74|117.74|119.62|117.62|119.74|117.74|119.62|117.62|0
1641370360000|2022-01-05 08:12:40|119.4|117.4|119.62|117.62|119.62|117.62|119.4|117.4|0
1641370370000|2022-01-05 08:12:50|119.51|117.51|119.29|117.29|119.51|117.51|119.29|117.29|0
1641370380000|2022-01-05 08:13:00|119.4|117.4|119.4|117.4|119.4|117.4|119.29|117.29|0
1641370390000|2022-01-05 08:13:10|119.34|117.34|119.4|117.4|119.4|117.4|119.34|117.34|0
1641370400000|2022-01-05 08:13:20|119.51|117.51|119.46|117.46|119.51|117.51|119.46|117.46|0
1641370410000|2022-01-05 08:13:30|119.51|117.51|119.29|117.29|119.51|117.51|119.29|117.29|0
1641370420000|2022-01-05 08:13:40|119.17|117.17|119.17|117.17|119.17|117.17|119.17|117.17|0
1641370430000|2022-01-05 08:13:50|119.12|117.12|119.29|117.29|119.29|117.29|119.06|117.06|0
1641370440000|2022-01-05 08:14:00|119.17|117.17|118.95|116.95|119.17|117.17|118.95|116.95|0
1641370450000|2022-01-05 08:14:10|118.83|116.83|118.61|116.61|118.83|116.83|118.61|116.61|0
1641370460000|2022-01-05 08:14:20|118.72|116.72|118.78|116.78|118.78|116.78|118.72|116.72|0
1641370470000|2022-01-05 08:14:30|118.95|116.95|119.06|117.06|119.06|117.06|118.83|116.83|0
1641370480000|2022-01-05 08:14:40|119.12|117.12|119.06|117.06|119.12|117.12|119.06|117.06|0
1641370490000|2022-01-05 08:14:50|119.17|117.17|119.17|117.17|119.17|117.17|119.17|117.17|0
1641370500000|2022-01-05 08:15:00|118.83|116.83|118.95|116.95|119.06|117.06|118.83|116.83|0
1641370510000|2022-01-05 08:15:10|118.89|116.89|118.83|116.83|118.89|116.89|118.83|116.83|0
1641370520000|2022-01-05 08:15:20|118.78|116.78|118.89|116.89|119|117|118.72|116.72|0
1641370530000|2022-01-05 08:15:30|118.83|116.83|118.95|116.95|118.95|116.95|118.83|116.83|0
1641370540000|2022-01-05 08:15:40|118.83|116.83|118.89|116.89|118.95|116.95|118.83|116.83|0
1641370550000|2022-01-05 08:15:50|118.83|116.83|118.72|116.72|118.83|116.83|118.61|116.61|0
1641370560000|2022-01-05 08:16:00|118.61|116.61|118.55|116.55|118.61|116.61|118.5|116.5|0
1641370570000|2022-01-05 08:16:10|118.5|116.5|118.5|116.5|118.5|116.5|118.5|116.5|0
1641370580000|2022-01-05 08:16:20|118.83|116.83|118.72|116.72|118.83|116.83|118.72|116.72|0
1641370590000|2022-01-05 08:16:30|118.67|116.67|118.61|116.61|118.67|116.67|118.5|116.5|0
1641370600000|2022-01-05 08:16:40|118.55|116.55|118.67|116.67|118.72|116.72|118.55|116.55|0
1641370610000|2022-01-05 08:16:50|118.72|116.72|118.83|116.83|118.83|116.83|118.72|116.72|0
1641370620000|2022-01-05 08:17:00|119|117|118.95|116.95|119|117|118.95|116.95|0
1641370630000|2022-01-05 08:17:10|118.89|116.89|118.78|116.78|118.89|116.89|118.78|116.78|0
1641370640000|2022-01-05 08:17:20|118.83|116.83|118.94|116.94|118.95|116.95|118.83|116.83|0
1641370650000|2022-01-05 08:17:30|119.06|117.06|119.17|117.17|119.17|117.17|118.94|116.94|0
1641370670000|2022-01-05 08:17:50|119.12|117.12|119.17|117.17|119.17|117.17|119.12|117.12|0
1641370680000|2022-01-05 08:18:00|119.12|117.12|119.17|117.17|119.17|117.17|119.06|117.06|0
1641370690000|2022-01-05 08:18:10|119.06|117.06|119.28|117.28|119.28|117.28|119.06|117.06|0
1641370700000|2022-01-05 08:18:20|119.45|117.45|119.4|117.4|119.45|117.45|119.28|117.28|0
1641370710000|2022-01-05 08:18:30|119.28|117.28|119.4|117.4|119.4|117.4|119.28|117.28|0
1641370720000|2022-01-05 08:18:40|119.51|117.51|119.51|117.51|119.51|117.51|119.51|117.51|0
1641370730000|2022-01-05 08:18:50|119.4|117.4|119.23|117.23|119.4|117.4|119.23|117.23|0
1641370740000|2022-01-05 08:19:00|119.39|117.39|119.17|117.17|119.39|117.39|119.17|117.17|0
1641370750000|2022-01-05 08:19:10|119.23|117.23|119.23|117.23|119.23|117.23|119.23|117.23|0
1641370760000|2022-01-05 08:19:20|119.39|117.39|119.28|117.28|119.39|117.39|119.28|117.28|0
1641370770000|2022-01-05 08:19:30|119.39|117.39|119.39|117.39|119.39|117.39|119.28|117.28|0
1641370780000|2022-01-05 08:19:40|119.28|117.28|119.39|117.39|119.39|117.39|119.28|117.28|0
1641370790000|2022-01-05 08:19:50|119.34|117.34|119.39|117.39|119.39|117.39|119.28|117.28|0
1641370800000|2022-01-05 08:20:00|119.51|117.51|119.51|117.51|119.51|117.51|119.51|117.51|0
1641370810000|2022-01-05 08:20:10|119.62|117.62|119.73|117.73|119.73|117.73|119.62|117.62|0
1641370830000|2022-01-05 08:20:30|119.85|117.85|120.02|118.02|120.02|118.02|119.85|117.85|0
1641370840000|2022-01-05 08:20:40|119.96|117.96|119.9|117.9|119.96|117.96|119.85|117.85|0
1641370850000|2022-01-05 08:20:50|119.96|117.96|119.73|117.73|119.96|117.96|119.73|117.73|0
1641370860000|2022-01-05 08:21:00|119.96|117.96|120.19|118.19|120.19|118.19|119.96|117.96|0
1641370870000|2022-01-05 08:21:10|120.3|118.3|120.02|118.02|120.3|118.3|119.96|117.96|0
1641370880000|2022-01-05 08:21:20|119.96|117.96|119.96|117.96|120.02|118.02|119.96|117.96|0
1641370890000|2022-01-05 08:21:30|120.07|118.07|120.3|118.3|120.3|118.3|120.07|118.07|0
1641370900000|2022-01-05 08:21:40|120.19|118.19|120.3|118.3|120.3|118.3|120.19|118.19|0
1641370910000|2022-01-05 08:21:50|120.24|118.24|120.24|118.24|120.24|118.24|120.19|118.19|0
1641370920000|2022-01-05 08:22:00|120.07|118.07|120.18|118.18|120.18|118.18|120.07|118.07|0
1641370930000|2022-01-05 08:22:10|120.24|118.24|120.36|118.36|120.36|118.36|120.24|118.24|0
1641370940000|2022-01-05 08:22:20|120.41|118.41|120.41|118.41|120.53|118.53|120.41|118.41|0
1641370950000|2022-01-05 08:22:30|120.64|118.64|120.3|118.3|120.64|118.64|120.3|118.3|0
1641370960000|2022-01-05 08:22:40|120.18|118.18|120.18|118.18|120.18|118.18|120.18|118.18|0
1641370970000|2022-01-05 08:22:50|120.07|118.07|120.07|118.07|120.07|118.07|120.07|118.07|0
1641370980000|2022-01-05 08:23:00|119.96|117.96|119.73|117.73|119.96|117.96|119.73|117.73|0
1641370990000|2022-01-05 08:23:10|119.62|117.62|119.73|117.73|119.73|117.73|119.62|117.62|0
1641371000000|2022-01-05 08:23:20|119.62|117.62|119.62|117.62|119.73|117.73|119.62|117.62|0
1641371010000|2022-01-05 08:23:30|119.5|117.5|119.39|117.39|119.5|117.5|119.39|117.39|0
1641371020000|2022-01-05 08:23:40|119.28|117.28|119.28|117.28|119.28|117.28|119.28|117.28|0
1641371030000|2022-01-05 08:23:50|119.34|117.34|119.39|117.39|119.39|117.39|119.34|117.34|0
1641371040000|2022-01-05 08:24:00|119.28|117.28|119.45|117.45|119.45|117.45|119.28|117.28|0
1641371050000|2022-01-05 08:24:10|119.5|117.5|119.5|117.5|119.5|117.5|119.5|117.5|0
1641371060000|2022-01-05 08:24:20|119.28|117.28|119.28|117.28|119.28|117.28|119.28|117.28|0
1641371070000|2022-01-05 08:24:30|119.39|117.39|119.39|117.39|119.39|117.39|119.39|117.39|0
1641371080000|2022-01-05 08:24:40|119.34|117.34|119.17|117.17|119.39|117.39|119.17|117.17|0
1641371090000|2022-01-05 08:24:50|119.05|117.05|119.05|117.05|119.17|117.17|119.05|117.05|0
1641371100000|2022-01-05 08:25:00|118.94|116.94|118.83|116.83|118.94|116.94|118.83|116.83|0
1641371110000|2022-01-05 08:25:10|118.89|116.89|118.94|116.94|118.94|116.94|118.83|116.83|0
1641371120000|2022-01-05 08:25:20|118.77|116.77|118.83|116.83|118.83|116.83|118.6|116.6|0
1641371130000|2022-01-05 08:25:30|118.71|116.71|118.94|116.94|118.94|116.94|118.71|116.71|0
1641371140000|2022-01-05 08:25:40|118.83|116.83|118.83|116.83|118.83|116.83|118.6|116.6|0
1641371150000|2022-01-05 08:25:50|118.71|116.71|118.71|116.71|118.77|116.77|118.71|116.71|0
1641371160000|2022-01-05 08:26:00|118.83|116.83|118.71|116.71|118.83|116.83|118.6|116.6|0
1641371170000|2022-01-05 08:26:10|118.6|116.6|118.6|116.6|118.6|116.6|118.6|116.6|0
1641371180000|2022-01-05 08:26:20|118.66|116.66|118.77|116.77|118.77|116.77|118.66|116.66|0
1641371190000|2022-01-05 08:26:30|118.71|116.71|118.77|116.77|118.77|116.77|118.71|116.71|0
1641371200000|2022-01-05 08:26:40|118.94|116.94|119.11|117.11|119.16|117.16|118.94|116.94|0
1641371210000|2022-01-05 08:26:50|119.16|117.16|119.05|117.05|119.16|117.16|119|117|0
1641371220000|2022-01-05 08:27:00|118.83|116.83|119|117|119|117|118.83|116.83|0
1641371230000|2022-01-05 08:27:10|119.05|117.05|119.05|117.05|119.05|117.05|119.05|117.05|0
1641371240000|2022-01-05 08:27:20|118.94|116.94|119.05|117.05|119.05|117.05|118.83|116.83|0
1641371250000|2022-01-05 08:27:30|119.16|117.16|119.39|117.39|119.39|117.39|119.16|117.16|0
1641371260000|2022-01-05 08:27:40|119.34|117.34|119.28|117.28|119.34|117.34|119.28|117.28|0
1641371270000|2022-01-05 08:27:50|119.34|117.34|119.39|117.39|119.39|117.39|119.34|117.34|0
1641371280000|2022-01-05 08:28:00|119.34|117.34|119.45|117.45|119.45|117.45|119.34|117.34|0
1641371290000|2022-01-05 08:28:10|119.5|117.5|119.39|117.39|119.5|117.5|119.39|117.39|0
1641371300000|2022-01-05 08:28:20|119.28|117.28|119.28|117.28|119.28|117.28|119.28|117.28|0
1641371310000|2022-01-05 08:28:30|119.16|117.16|119.33|117.33|119.33|117.33|119.16|117.16|0
1641371320000|2022-01-05 08:28:40|119.39|117.39|119.39|117.39|119.39|117.39|119.28|117.28|0
1641371330000|2022-01-05 08:28:50|119.5|117.5|119.39|117.39|119.5|117.5|119.39|117.39|0
1641371340000|2022-01-05 08:29:00|119.28|117.28|119.28|117.28|119.39|117.39|119.28|117.28|0
1641371350000|2022-01-05 08:29:10|119.33|117.33|119.39|117.39|119.39|117.39|119.28|117.28|0
1641371360000|2022-01-05 08:29:20|119.16|117.16|119.16|117.16|119.28|117.28|119.16|117.16|0
1641371370000|2022-01-05 08:29:30|119.22|117.22|119.28|117.28|119.28|117.28|119.16|117.16|0
1641371380000|2022-01-05 08:29:40|119.22|117.22|119.22|117.22|119.22|117.22|119.22|117.22|0
1641371390000|2022-01-05 08:29:50|119.28|117.28|119.39|117.39|119.39|117.39|119.28|117.28|0
1641371400000|2022-01-05 08:30:00|119.33|117.33|119.28|117.28|119.33|117.33|119.16|117.16|0
1641371410000|2022-01-05 08:30:10|119.16|117.16|119.22|117.22|119.22|117.22|119.16|117.16|0
1641371420000|2022-01-05 08:30:20|119.27|117.27|119.16|117.16|119.27|117.27|119.16|117.16|0
1641371430000|2022-01-05 08:30:30|118.94|116.94|118.94|116.94|118.94|116.94|118.94|116.94|0
1641371440000|2022-01-05 08:30:40|118.82|116.82|118.88|116.88|118.88|116.88|118.82|116.82|0
1641371450000|2022-01-05 08:30:50|118.94|116.94|118.88|116.88|118.94|116.94|118.88|116.88|0
1641371460000|2022-01-05 08:31:00|118.82|116.82|118.71|116.71|118.82|116.82|118.71|116.71|0
1641371470000|2022-01-05 08:31:10|118.82|116.82|118.6|116.6|118.82|116.82|118.6|116.6|0
1641371480000|2022-01-05 08:31:20|118.54|116.54|118.54|116.54|118.54|116.54|118.49|116.49|0
1641371490000|2022-01-05 08:31:30|118.49|116.49|118.94|116.94|118.94|116.94|118.49|116.49|0
1641371510000|2022-01-05 08:31:50|119.05|117.05|118.94|116.94|119.05|117.05|118.94|116.94|0
1641371520000|2022-01-05 08:32:00|118.82|116.82|118.82|116.82|118.82|116.82|118.82|116.82|0
1641371530000|2022-01-05 08:32:10|118.88|116.88|118.94|116.94|118.94|116.94|118.88|116.88|0
1641371540000|2022-01-05 08:32:20|119.05|117.05|119.16|117.16|119.16|117.16|119.05|117.05|0
1641371550000|2022-01-05 08:32:30|119.05|117.05|119.05|117.05|119.05|117.05|119.05|117.05|0
1641371560000|2022-01-05 08:32:40|118.94|116.94|118.94|116.94|119.05|117.05|118.94|116.94|0
1641371570000|2022-01-05 08:32:50|118.88|116.88|118.88|116.88|118.88|116.88|118.82|116.82|0
1641371580000|2022-01-05 08:33:00|118.82|116.82|119.27|117.27|119.27|117.27|118.82|116.82|0
1641371590000|2022-01-05 08:33:10|119.39|117.39|119.5|117.5|119.5|117.5|119.39|117.39|0
1641371600000|2022-01-05 08:33:20|119.61|117.61|119.72|117.72|119.72|117.72|119.61|117.61|0
1641371610000|2022-01-05 08:33:30|119.61|117.61|119.61|117.61|119.61|117.61|119.5|117.5|0
1641371620000|2022-01-05 08:33:40|119.72|117.72|119.72|117.72|119.72|117.72|119.72|117.72|0
1641371630000|2022-01-05 08:33:50|119.78|117.78|119.72|117.72|119.78|117.78|119.72|117.72|0
1641371640000|2022-01-05 08:34:00|119.67|117.67|119.67|117.67|119.67|117.67|119.61|117.61|0
1641371650000|2022-01-05 08:34:10|119.61|117.61|119.72|117.72|119.72|117.72|119.61|117.61|0
1641371660000|2022-01-05 08:34:20|119.78|117.78|119.72|117.72|119.78|117.78|119.72|117.72|0
1641371670000|2022-01-05 08:34:30|119.78|117.78|119.72|117.72|119.78|117.78|119.72|117.72|0
1641371680000|2022-01-05 08:34:40|119.78|117.78|119.9|117.9|119.9|117.9|119.78|117.78|0
1641371690000|2022-01-05 08:34:50|119.84|117.84|119.95|117.95|119.95|117.95|119.84|117.84|0
1641371700000|2022-01-05 08:35:00|120.01|118.01|120.01|118.01|120.01|118.01|120.01|118.01|0
1641371710000|2022-01-05 08:35:10|120.18|118.18|119.95|117.95|120.18|118.18|119.95|117.95|0
1641371720000|2022-01-05 08:35:20|119.84|117.84|119.84|117.84|119.95|117.95|119.84|117.84|0
1641371730000|2022-01-05 08:35:30|119.72|117.72|119.84|117.84|119.84|117.84|119.72|117.72|0
1641371740000|2022-01-05 08:35:40|119.78|117.78|119.78|117.78|119.78|117.78|119.72|117.72|0
1641371750000|2022-01-05 08:35:50|119.84|117.84|119.84|117.84|119.84|117.84|119.72|117.72|0
1641371760000|2022-01-05 08:36:00|119.9|117.9|119.95|117.95|119.95|117.95|119.9|117.9|0
1641371770000|2022-01-05 08:36:10|120.01|118.01|119.95|117.95|120.01|118.01|119.95|117.95|0
1641371780000|2022-01-05 08:36:20|120.06|118.06|120.12|118.12|120.12|118.12|120.06|118.06|0
1641371790000|2022-01-05 08:36:30|120.06|118.06|120.18|118.18|120.18|118.18|120.06|118.06|0
1641371800000|2022-01-05 08:36:40|120.29|118.29|120.35|118.35|120.35|118.35|120.29|118.29|0
1641371810000|2022-01-05 08:36:50|120.4|118.4|120.52|118.52|120.52|118.52|120.4|118.4|0
1641371820000|2022-01-05 08:37:00|120.4|118.4|120.35|118.35|120.4|118.4|120.35|118.35|0
1641371830000|2022-01-05 08:37:10|120.4|118.4|120.29|118.29|120.4|118.4|120.29|118.29|0
1641371840000|2022-01-05 08:37:20|120.18|118.18|120.06|118.06|120.18|118.18|120.01|118.01|0
1641371850000|2022-01-05 08:37:30|120.18|118.18|120.18|118.18|120.18|118.18|120.18|118.18|0
1641371860000|2022-01-05 08:37:40|120.4|118.4|120.29|118.29|120.4|118.4|120.29|118.29|0
1641371870000|2022-01-05 08:37:50|120.4|118.4|120.29|118.29|120.4|118.4|120.29|118.29|0
1641371880000|2022-01-05 08:38:00|120.17|118.17|120.17|118.17|120.17|118.17|120.06|118.06|0
1641371890000|2022-01-05 08:38:10|120.01|118.01|119.89|117.89|120.01|118.01|119.89|117.89|0
1641371900000|2022-01-05 08:38:20|119.83|117.83|119.72|117.72|119.83|117.83|119.72|117.72|0
1641371910000|2022-01-05 08:38:30|119.61|117.61|119.61|117.61|119.61|117.61|119.61|117.61|0
1641371920000|2022-01-05 08:38:40|119.67|117.67|119.83|117.83|119.83|117.83|119.67|117.67|0
1641371930000|2022-01-05 08:38:50|119.95|117.95|119.89|117.89|119.95|117.95|119.83|117.83|0
1641371940000|2022-01-05 08:39:00|119.83|117.83|119.78|117.78|119.83|117.83|119.72|117.72|0
1641371950000|2022-01-05 08:39:10|119.83|117.83|119.61|117.61|119.83|117.83|119.61|117.61|0
1641371960000|2022-01-05 08:39:20|119.72|117.72|119.72|117.72|119.72|117.72|119.72|117.72|0
1641371970000|2022-01-05 08:39:30|119.61|117.61|119.72|117.72|119.72|117.72|119.61|117.61|0
1641371980000|2022-01-05 08:39:40|119.67|117.67|119.72|117.72|119.72|117.72|119.67|117.67|0
1641371990000|2022-01-05 08:39:50|119.67|117.67|119.55|117.55|119.67|117.67|119.55|117.55|0
1641372000000|2022-01-05 08:40:00|119.61|117.61|119.61|117.61|119.61|117.61|119.49|117.49|0
1641372010000|2022-01-05 08:40:10|119.55|117.55|119.44|117.44|119.55|117.55|119.38|117.38|0
1641372020000|2022-01-05 08:40:20|119.38|117.38|119.27|117.27|119.38|117.38|119.27|117.27|0
1641372030000|2022-01-05 08:40:30|119.16|117.16|119.16|117.16|119.27|117.27|119.16|117.16|0
1641372040000|2022-01-05 08:40:40|119.1|117.1|118.82|116.82|119.1|117.1|118.82|116.82|0
1641372050000|2022-01-05 08:40:50|118.88|116.88|118.93|116.93|118.93|116.93|118.88|116.88|0
1641372060000|2022-01-05 08:41:00|119.1|117.1|118.93|116.93|119.1|117.1|118.93|116.93|0
1641372090000|2022-01-05 08:41:30|119.16|117.16|119.49|117.49|119.49|117.49|119.16|117.16|0
1641372100000|2022-01-05 08:41:40|119.55|117.55|119.61|117.61|119.61|117.61|119.55|117.55|0
1641372110000|2022-01-05 08:41:50|119.49|117.49|119.61|117.61|119.61|117.61|119.49|117.49|0
1641372120000|2022-01-05 08:42:00|119.49|117.49|119.49|117.49|119.55|117.55|119.49|117.49|0
1641372130000|2022-01-05 08:42:10|119.38|117.38|119.49|117.49|119.49|117.49|119.38|117.38|0
1641372140000|2022-01-05 08:42:20|119.61|117.61|119.61|117.61|119.61|117.61|119.61|117.61|0
1641372150000|2022-01-05 08:42:30|119.49|117.49|119.49|117.49|119.55|117.55|119.49|117.49|0
1641372160000|2022-01-05 08:42:40|119.61|117.61|119.72|117.72|119.72|117.72|119.61|117.61|0
1641372180000|2022-01-05 08:43:00|119.61|117.61|119.61|117.61|119.61|117.61|119.49|117.49|0
1641372190000|2022-01-05 08:43:10|119.55|117.55|119.61|117.61|119.61|117.61|119.55|117.55|0
1641372200000|2022-01-05 08:43:20|119.55|117.55|119.49|117.49|119.55|117.55|119.49|117.49|0
1641372210000|2022-01-05 08:43:30|119.61|117.61|119.61|117.61|119.61|117.61|119.55|117.55|0
1641372220000|2022-01-05 08:43:40|119.55|117.55|119.49|117.49|119.55|117.55|119.49|117.49|0
1641372230000|2022-01-05 08:43:50|119.61|117.61|119.49|117.49|119.61|117.61|119.49|117.49|0
1641372240000|2022-01-05 08:44:00|119.38|117.38|119.38|117.38|119.38|117.38|119.27|117.27|0
1641372250000|2022-01-05 08:44:10|119.44|117.44|119.32|117.32|119.44|117.44|119.32|117.32|0
1641372260000|2022-01-05 08:44:20|119.38|117.38|119.27|117.27|119.44|117.44|119.27|117.27|0
1641372270000|2022-01-05 08:44:30|119.38|117.38|119.49|117.49|119.49|117.49|119.38|117.38|0
1641372290000|2022-01-05 08:44:50|119.6|117.6|119.6|117.6|119.66|117.66|119.6|117.6|0
1641372300000|2022-01-05 08:45:00|119.49|117.49|119.38|117.38|119.49|117.49|119.27|117.27|0
1641372310000|2022-01-05 08:45:10|119.27|117.27|119.6|117.6|119.6|117.6|119.27|117.27|0
1641372320000|2022-01-05 08:45:20|119.66|117.66|119.44|117.44|119.66|117.66|119.44|117.44|0
1641372330000|2022-01-05 08:45:30|119.49|117.49|119.49|117.49|119.49|117.49|119.49|117.49|0
1641372340000|2022-01-05 08:45:40|119.72|117.72|119.66|117.66|119.72|117.72|119.66|117.66|0
1641372350000|2022-01-05 08:45:50|119.72|117.72|119.66|117.66|119.72|117.72|119.66|117.66|0
1641372370000|2022-01-05 08:46:10|119.72|117.72|119.49|117.49|119.72|117.72|119.49|117.49|0
1641372380000|2022-01-05 08:46:20|119.6|117.6|119.6|117.6|119.6|117.6|119.6|117.6|0
1641372390000|2022-01-05 08:46:30|119.72|117.72|119.72|117.72|119.72|117.72|119.72|117.72|0
1641372400000|2022-01-05 08:46:40|119.66|117.66|119.78|117.78|119.78|117.78|119.66|117.66|0
1641372410000|2022-01-05 08:46:50|119.72|117.72|119.6|117.6|119.72|117.72|119.6|117.6|0
1641372420000|2022-01-05 08:47:00|119.49|117.49|119.44|117.44|119.49|117.49|119.44|117.44|0
1641372430000|2022-01-05 08:47:10|119.49|117.49|119.83|117.83|119.83|117.83|119.49|117.49|0
1641372440000|2022-01-05 08:47:20|119.77|117.77|119.72|117.72|119.77|117.77|119.72|117.72|0
1641372450000|2022-01-05 08:47:30|119.83|117.83|119.94|117.94|119.94|117.94|119.83|117.83|0
1641372460000|2022-01-05 08:47:40|119.89|117.89|119.94|117.94|119.94|117.94|119.83|117.83|0
1641372470000|2022-01-05 08:47:50|119.83|117.83|119.83|117.83|119.83|117.83|119.83|117.83|0
1641372480000|2022-01-05 08:48:00|119.77|117.77|119.83|117.83|119.83|117.83|119.77|117.77|0
1641372490000|2022-01-05 08:48:10|119.94|117.94|119.94|117.94|119.94|117.94|119.94|117.94|0
1641372500000|2022-01-05 08:48:20|120.05|118.05|120.11|118.11|120.11|118.11|120.05|118.05|0
1641372510000|2022-01-05 08:48:30|120.17|118.17|120.11|118.11|120.17|118.17|120.11|118.11|0
1641372520000|2022-01-05 08:48:40|120.17|118.17|120.05|118.05|120.17|118.17|120.05|118.05|0
1641372530000|2022-01-05 08:48:50|120.11|118.11|120.05|118.05|120.11|118.11|120.05|118.05|0
1641372540000|2022-01-05 08:49:00|120.17|118.17|120.17|118.17|120.17|118.17|120.17|118.17|0
1641372550000|2022-01-05 08:49:10|120.28|118.28|120.28|118.28|120.28|118.28|120.28|118.28|0
1641372560000|2022-01-05 08:49:20|120.39|118.39|120.39|118.39|120.39|118.39|120.39|118.39|0
1641372570000|2022-01-05 08:49:30|120.28|118.28|120.34|118.34|120.34|118.34|120.28|118.28|0
1641372580000|2022-01-05 08:49:40|120.39|118.39|120.39|118.39|120.39|118.39|120.39|118.39|0
1641372590000|2022-01-05 08:49:50|120.51|118.51|120.51|118.51|120.51|118.51|120.51|118.51|0
1641372600000|2022-01-05 08:50:00|120.39|118.39|120.39|118.39|120.39|118.39|120.39|118.39|0
1641372610000|2022-01-05 08:50:10|120.34|118.34|120.51|118.51|120.51|118.51|120.34|118.34|0
1641372620000|2022-01-05 08:50:20|120.57|118.57|120.62|118.62|120.62|118.62|120.57|118.57|0
1641372640000|2022-01-05 08:50:40|120.51|118.51|120.51|118.51|120.51|118.51|120.51|118.51|0
1641372660000|2022-01-05 08:51:00|120.62|118.62|120.57|118.57|120.62|118.62|120.57|118.57|0
1641372670000|2022-01-05 08:51:10|120.62|118.62|120.51|118.51|120.62|118.62|120.51|118.51|0
1641372680000|2022-01-05 08:51:20|120.28|118.28|120.28|118.28|120.28|118.28|120.28|118.28|0
1641372690000|2022-01-05 08:51:30|120.17|118.17|120.17|118.17|120.17|118.17|120.17|118.17|0
1641372700000|2022-01-05 08:51:40|120.23|118.23|120.17|118.17|120.23|118.23|120.17|118.17|0
1641372710000|2022-01-05 08:51:50|120.11|118.11|120.17|118.17|120.17|118.17|120.11|118.11|0
1641372720000|2022-01-05 08:52:00|120.34|118.34|120.17|118.17|120.34|118.34|120.17|118.17|0
1641372730000|2022-01-05 08:52:10|120.22|118.22|120.28|118.28|120.28|118.28|120.22|118.22|0
1641372740000|2022-01-05 08:52:20|120.34|118.34|120.39|118.39|120.39|118.39|120.28|118.28|0
1641372760000|2022-01-05 08:52:40|120.28|118.28|120.28|118.28|120.28|118.28|120.28|118.28|0
1641372770000|2022-01-05 08:52:50|120.17|118.17|120.17|118.17|120.17|118.17|120.17|118.17|0
1641372780000|2022-01-05 08:53:00|120.28|118.28|120.17|118.17|120.28|118.28|120.17|118.17|0
1641372790000|2022-01-05 08:53:10|120.22|118.22|120.17|118.17|120.22|118.22|120.05|118.05|0
1641372800000|2022-01-05 08:53:20|120.22|118.22|120.22|118.22|120.22|118.22|120.22|118.22|0
1641372810000|2022-01-05 08:53:30|120.17|118.17|120.16|118.16|120.17|118.17|120.16|118.16|0
1641372820000|2022-01-05 08:53:40|120.22|118.22|120.16|118.16|120.22|118.22|120.16|118.16|0
1641372830000|2022-01-05 08:53:50|120.28|118.28|120.22|118.22|120.28|118.28|120.22|118.22|0
1641372840000|2022-01-05 08:54:00|120.28|118.28|120.28|118.28|120.28|118.28|120.28|118.28|0
1641372850000|2022-01-05 08:54:10|120.16|118.16|120.22|118.22|120.22|118.22|120.16|118.16|0
1641372860000|2022-01-05 08:54:20|120.28|118.28|120.22|118.22|120.28|118.28|120.22|118.22|0
1641372870000|2022-01-05 08:54:30|120.28|118.28|120.28|118.28|120.28|118.28|120.22|118.22|0
1641372880000|2022-01-05 08:54:40|120.39|118.39|120.39|118.39|120.39|118.39|120.39|118.39|0
1641372920000|2022-01-05 08:55:20|120.5|118.5|120.5|118.5|120.5|118.5|120.5|118.5|0
1641372930000|2022-01-05 08:55:30|120.34|118.34|120.39|118.39|120.39|118.39|120.34|118.34|0
1641372940000|2022-01-05 08:55:40|120.5|118.5|120.62|118.62|120.73|118.73|120.5|118.5|0
1641372960000|2022-01-05 08:56:00|120.5|118.5|120.28|118.28|120.5|118.5|120.28|118.28|0
1641372970000|2022-01-05 08:56:10|120.34|118.34|120.22|118.22|120.34|118.34|120.22|118.22|0
1641372980000|2022-01-05 08:56:20|120.16|118.16|120.39|118.39|120.39|118.39|120.16|118.16|0
1641372990000|2022-01-05 08:56:30|120.45|118.45|120.39|118.39|120.45|118.45|120.39|118.39|0
1641373000000|2022-01-05 08:56:40|120.28|118.28|120.28|118.28|120.28|118.28|120.28|118.28|0
1641373010000|2022-01-05 08:56:50|120.16|118.16|120.16|118.16|120.16|118.16|120.16|118.16|0
1641373020000|2022-01-05 08:57:00|120.11|118.11|120.05|118.05|120.11|118.11|120|118|0
1641373030000|2022-01-05 08:57:10|119.94|117.94|119.94|117.94|119.94|117.94|119.94|117.94|0
1641373040000|2022-01-05 08:57:20|119.82|117.82|119.82|117.82|119.94|117.94|119.82|117.82|0
1641373050000|2022-01-05 08:57:30|119.94|117.94|119.94|117.94|119.94|117.94|119.94|117.94|0
1641373060000|2022-01-05 08:57:40|119.82|117.82|119.94|117.94|119.94|117.94|119.82|117.82|0
1641373070000|2022-01-05 08:57:50|120.05|118.05|120.05|118.05|120.05|118.05|119.99|117.99|0
1641373080000|2022-01-05 08:58:00|119.99|117.99|119.94|117.94|119.99|117.99|119.94|117.94|0
1641373100000|2022-01-05 08:58:20|119.88|117.88|119.88|117.88|119.88|117.88|119.88|117.88|0
1641373110000|2022-01-05 08:58:30|119.94|117.94|119.71|117.71|119.94|117.94|119.71|117.71|0
1641373120000|2022-01-05 08:58:40|119.6|117.6|119.82|117.82|119.82|117.82|119.6|117.6|0
1641373130000|2022-01-05 08:58:50|119.71|117.71|119.71|117.71|119.71|117.71|119.71|117.71|0
1641373140000|2022-01-05 08:59:00|119.6|117.6|119.6|117.6|119.6|117.6|119.6|117.6|0
1641373150000|2022-01-05 08:59:10|119.65|117.65|119.71|117.71|119.71|117.71|119.65|117.65|0
1641373160000|2022-01-05 08:59:20|119.6|117.6|119.6|117.6|119.65|117.65|119.6|117.6|0
1641373170000|2022-01-05 08:59:30|119.71|117.71|119.82|117.82|119.82|117.82|119.71|117.71|0
1641373180000|2022-01-05 08:59:40|119.77|117.77|119.77|117.77|119.77|117.77|119.77|117.77|0
1641373190000|2022-01-05 08:59:50|119.71|117.71|119.82|117.82|119.82|117.82|119.71|117.71|0
1641373200000|2022-01-05 09:00:00|119.71|117.71|119.48|117.48|119.71|117.71|119.48|117.48|0
1641373210000|2022-01-05 09:00:10|119.37|117.37|119.37|117.37|119.37|117.37|119.37|117.37|0
1641373220000|2022-01-05 09:00:20|119.14|117.14|119.14|117.14|119.14|117.14|119.14|117.14|0
1641373230000|2022-01-05 09:00:30|119.03|117.03|119.03|117.03|119.03|117.03|118.92|116.92|0
1641373240000|2022-01-05 09:00:40|118.92|116.92|119.03|117.03|119.03|117.03|118.92|116.92|0
1641373250000|2022-01-05 09:00:50|118.92|116.92|119.03|117.03|119.03|117.03|118.92|116.92|0
1641373260000|2022-01-05 09:01:00|119.14|117.14|119.37|117.37|119.37|117.37|119.14|117.14|0
1641373270000|2022-01-05 09:01:10|119.48|117.48|119.37|117.37|119.59|117.59|119.37|117.37|0
1641373280000|2022-01-05 09:01:20|119.48|117.48|119.59|117.59|119.59|117.59|119.48|117.48|0
1641373290000|2022-01-05 09:01:30|119.82|117.82|119.82|117.82|119.82|117.82|119.82|117.82|0
1641373300000|2022-01-05 09:01:40|119.93|117.93|119.99|117.99|120.05|118.05|119.93|117.93|0
1641373310000|2022-01-05 09:01:50|120.05|118.05|120.05|118.05|120.16|118.16|120.05|118.05|0
1641373320000|2022-01-05 09:02:00|120.11|118.11|120.16|118.16|120.16|118.16|120.11|118.11|0
1641373330000|2022-01-05 09:02:10|119.93|117.93|119.93|117.93|119.93|117.93|119.93|117.93|0
1641373340000|2022-01-05 09:02:20|119.99|117.99|120.05|118.05|120.05|118.05|119.99|117.99|0
1641373350000|2022-01-05 09:02:30|119.93|117.93|119.93|117.93|119.93|117.93|119.93|117.93|0
1641373370000|2022-01-05 09:02:50|119.99|117.99|119.93|117.93|119.99|117.99|119.93|117.93|0
1641373380000|2022-01-05 09:03:00|119.99|117.99|119.93|117.93|119.99|117.99|119.82|117.82|0
1641373390000|2022-01-05 09:03:10|119.82|117.82|119.82|117.82|119.88|117.88|119.82|117.82|0
1641373400000|2022-01-05 09:03:20|119.71|117.71|119.54|117.54|119.71|117.71|119.48|117.48|0
1641373410000|2022-01-05 09:03:30|119.59|117.59|119.54|117.54|119.59|117.59|119.48|117.48|0
1641373420000|2022-01-05 09:03:40|119.37|117.37|119.25|117.25|119.37|117.37|119.25|117.25|0
1641373430000|2022-01-05 09:03:50|119.31|117.31|119.25|117.25|119.31|117.31|119.25|117.25|0
1641373440000|2022-01-05 09:04:00|119.14|117.14|119.14|117.14|119.14|117.14|119.14|117.14|0
1641373450000|2022-01-05 09:04:10|119.03|117.03|119.14|117.14|119.14|117.14|119.03|117.03|0
1641373460000|2022-01-05 09:04:20|119.09|117.09|119.14|117.14|119.25|117.25|119.03|117.03|0
1641373470000|2022-01-05 09:04:30|119.25|117.25|119.54|117.54|119.54|117.54|119.25|117.25|0
1641373480000|2022-01-05 09:04:40|119.59|117.59|119.25|117.25|119.59|117.59|119.25|117.25|0
1641373490000|2022-01-05 09:04:50|119.31|117.31|119.37|117.37|119.37|117.37|119.31|117.31|0
1641373500000|2022-01-05 09:05:00|119.31|117.31|119.25|117.25|119.37|117.37|119.25|117.25|0
1641373520000|2022-01-05 09:05:20|118.8|116.8|118.8|116.8|118.8|116.8|118.8|116.8|0
1641373530000|2022-01-05 09:05:30|118.69|116.69|118.69|116.69|118.8|116.8|118.69|116.69|0
1641373540000|2022-01-05 09:05:40|118.58|116.58|118.69|116.69|118.69|116.69|118.58|116.58|0
1641373550000|2022-01-05 09:05:50|118.58|116.58|118.69|116.69|118.69|116.69|118.58|116.58|0
1641373560000|2022-01-05 09:06:00|118.58|116.58|118.58|116.58|118.69|116.69|118.58|116.58|0
1641373570000|2022-01-05 09:06:10|118.46|116.46|118.46|116.46|118.46|116.46|118.24|116.24|0
1641373580000|2022-01-05 09:06:20|118.41|116.41|118.58|116.58|118.58|116.58|118.35|116.35|0
1641373590000|2022-01-05 09:06:30|118.46|116.46|118.46|116.46|118.46|116.46|118.46|116.46|0
1641373600000|2022-01-05 09:06:40|118.52|116.52|118.69|116.69|118.8|116.8|118.52|116.52|0
1641373610000|2022-01-05 09:06:50|118.75|116.75|118.58|116.58|118.75|116.75|118.58|116.58|0
1641373620000|2022-01-05 09:07:00|118.46|116.46|118.46|116.46|118.46|116.46|118.46|116.46|0
1641373630000|2022-01-05 09:07:10|118.58|116.58|118.52|116.52|118.58|116.58|118.52|116.52|0
1641373640000|2022-01-05 09:07:20|118.58|116.58|118.58|116.58|118.58|116.58|118.58|116.58|0
1641373650000|2022-01-05 09:07:30|118.69|116.69|118.63|116.63|118.69|116.69|118.63|116.63|0
1641373660000|2022-01-05 09:07:40|118.58|116.58|118.58|116.58|118.58|116.58|118.58|116.58|0
1641373670000|2022-01-05 09:07:50|118.46|116.46|118.69|116.69|118.69|116.69|118.46|116.46|0
1641373680000|2022-01-05 09:08:00|118.75|116.75|118.69|116.69|118.75|116.75|118.58|116.58|0
1641373700000|2022-01-05 09:08:20|118.8|116.8|118.8|116.8|118.91|116.91|118.8|116.8|0
1641373710000|2022-01-05 09:08:30|118.91|116.91|118.91|116.91|118.91|116.91|118.91|116.91|0
1641373740000|2022-01-05 09:09:00|119.02|117.02|119.14|117.14|119.14|117.14|119.02|117.02|0
1641373750000|2022-01-05 09:09:10|119.02|117.02|119.02|117.02|119.02|117.02|119.02|117.02|0
1641373760000|2022-01-05 09:09:20|118.91|116.91|118.86|116.86|118.91|116.91|118.8|116.8|0
1641373770000|2022-01-05 09:09:30|118.91|116.91|118.91|116.91|118.91|116.91|118.86|116.86|0
1641373780000|2022-01-05 09:09:40|118.86|116.86|118.8|116.8|118.91|116.91|118.75|116.75|0
1641373790000|2022-01-05 09:09:50|118.69|116.69|118.8|116.8|118.8|116.8|118.69|116.69|0
1641373800000|2022-01-05 09:10:00|118.69|116.69|118.8|116.8|118.8|116.8|118.69|116.69|0
1641373810000|2022-01-05 09:10:10|118.91|116.91|118.8|116.8|118.91|116.91|118.8|116.8|0
1641373820000|2022-01-05 09:10:20|118.74|116.74|118.69|116.69|118.74|116.74|118.69|116.69|0
1641373840000|2022-01-05 09:10:40|118.8|116.8|118.8|116.8|118.8|116.8|118.8|116.8|0
1641373850000|2022-01-05 09:10:50|118.69|116.69|118.63|116.63|118.69|116.69|118.63|116.63|0
1641373860000|2022-01-05 09:11:00|118.69|116.69|118.69|116.69|118.69|116.69|118.57|116.57|0
1641373870000|2022-01-05 09:11:10|118.8|116.8|118.8|116.8|118.8|116.8|118.8|116.8|0
1641373880000|2022-01-05 09:11:20|119.02|117.02|119.02|117.02|119.02|117.02|119.02|117.02|0
1641373890000|2022-01-05 09:11:30|118.91|116.91|118.91|116.91|118.91|116.91|118.91|116.91|0
1641373900000|2022-01-05 09:11:40|118.8|116.8|118.86|116.86|118.86|116.86|118.8|116.8|0
1641373910000|2022-01-05 09:11:50|118.8|116.8|119.02|117.02|119.02|117.02|118.8|116.8|0
1641373930000|2022-01-05 09:12:10|119.14|117.14|119.08|117.08|119.14|117.14|119.08|117.08|0
1641373940000|2022-01-05 09:12:20|119.14|117.14|118.91|116.91|119.14|117.14|118.91|116.91|0
1641373960000|2022-01-05 09:12:40|118.8|116.8|118.91|116.91|118.91|116.91|118.8|116.8|0
1641373970000|2022-01-05 09:12:50|119.02|117.02|119.02|117.02|119.02|117.02|119.02|117.02|0
1641373980000|2022-01-05 09:13:00|118.91|116.91|118.8|116.8|119.02|117.02|118.8|116.8|0
1641373990000|2022-01-05 09:13:10|118.68|116.68|118.68|116.68|118.74|116.74|118.68|116.68|0
1641374000000|2022-01-05 09:13:20|118.57|116.57|118.46|116.46|118.57|116.57|118.46|116.46|0
1641374010000|2022-01-05 09:13:30|118.35|116.35|118.24|116.24|118.35|116.35|118.12|116.12|0
1641374020000|2022-01-05 09:13:40|118.12|116.12|118.12|116.12|118.12|116.12|118.12|116.12|0
1641374030000|2022-01-05 09:13:50|118.01|116.01|118.01|116.01|118.01|116.01|118.01|116.01|0
1641374040000|2022-01-05 09:14:00|117.79|115.79|117.68|115.68|117.9|115.9|117.68|115.68|0
1641374050000|2022-01-05 09:14:10|117.56|115.56|117.56|115.56|117.56|115.56|117.56|115.56|0
1641374060000|2022-01-05 09:14:20|117.45|115.45|117.56|115.56|117.56|115.56|117.45|115.45|0
1641374080000|2022-01-05 09:14:40|117.45|115.45|117.56|115.56|117.56|115.56|117.45|115.45|0
1641374100000|2022-01-05 09:15:00|117.9|115.9|117.56|115.56|117.9|115.9|117.56|115.56|0
1641374110000|2022-01-05 09:15:10|117.62|115.62|117.56|115.56|117.62|115.62|117.56|115.56|0
1641374120000|2022-01-05 09:15:20|117.45|115.45|117.56|115.56|117.56|115.56|117.45|115.45|0
1641374130000|2022-01-05 09:15:30|117.45|115.45|117.45|115.45|117.51|115.51|117.45|115.45|0
1641374140000|2022-01-05 09:15:40|117.56|115.56|116.89|114.89|117.56|115.56|116.89|114.89|0
1641374150000|2022-01-05 09:15:50|116.78|114.78|116.56|114.56|116.78|114.78|116.56|114.56|0
1641374160000|2022-01-05 09:16:00|116.78|114.78|116.67|114.67|116.78|114.78|116.67|114.67|0
1641374170000|2022-01-05 09:16:10|116.56|114.56|116.45|114.45|116.56|114.56|116.45|114.45|0
1641374180000|2022-01-05 09:16:20|116.34|114.34|116.34|114.34|116.45|114.45|116.34|114.34|0
1641374190000|2022-01-05 09:16:30|116.45|114.45|116.45|114.45|116.45|114.45|116.45|114.45|0
1641374200000|2022-01-05 09:16:40|116.4|114.4|116.4|114.4|116.4|114.4|116.4|114.4|0
1641374210000|2022-01-05 09:16:50|116.45|114.45|116.67|114.67|116.67|114.67|116.45|114.45|0
1641374220000|2022-01-05 09:17:00|116.56|114.56|116.56|114.56|116.56|114.56|116.56|114.56|0
1641374230000|2022-01-05 09:17:10|116.62|114.62|116.67|114.67|116.67|114.67|116.51|114.51|0
1641374240000|2022-01-05 09:17:20|116.56|114.56|116.89|114.89|116.89|114.89|116.56|114.56|0
1641374250000|2022-01-05 09:17:30|116.78|114.78|116.78|114.78|116.78|114.78|116.78|114.78|0
1641374260000|2022-01-05 09:17:40|116.89|114.89|116.78|114.78|116.89|114.89|116.78|114.78|0
1641374270000|2022-01-05 09:17:50|116.89|114.89|117.23|115.23|117.23|115.23|116.89|114.89|0
1641374280000|2022-01-05 09:18:00|117|115|117.11|115.11|117.11|115.11|117|115|0
1641374290000|2022-01-05 09:18:10|117.34|115.34|117.23|115.23|117.34|115.34|117.23|115.23|0
1641374300000|2022-01-05 09:18:20|117.11|115.11|117.11|115.11|117.11|115.11|117.11|115.11|0
1641374310000|2022-01-05 09:18:30|117.06|115.06|117.11|115.11|117.11|115.11|117.06|115.06|0
1641374320000|2022-01-05 09:18:40|117.23|115.23|117.17|115.17|117.23|115.23|117.17|115.17|0
1641374330000|2022-01-05 09:18:50|117.11|115.11|117.23|115.23|117.23|115.23|117.11|115.11|0
1641374340000|2022-01-05 09:19:00|117.34|115.34|117.34|115.34|117.34|115.34|117.34|115.34|0
1641374350000|2022-01-05 09:19:10|117.17|115.17|117.11|115.11|117.17|115.17|117.11|115.11|0
1641374360000|2022-01-05 09:19:20|117|115|117|115|117.11|115.11|117|115|0
1641374370000|2022-01-05 09:19:30|117.11|115.11|117.06|115.06|117.11|115.11|117.06|115.06|0
1641374380000|2022-01-05 09:19:40|117.11|115.11|117.11|115.11|117.11|115.11|117.11|115.11|0
1641374400000|2022-01-05 09:20:00|117|115|117|115|117|115|117|115|0
1641374410000|2022-01-05 09:20:10|116.78|114.78|116.84|114.84|116.84|114.84|116.78|114.78|0
1641374420000|2022-01-05 09:20:20|116.78|114.78|116.67|114.67|116.78|114.78|116.67|114.67|0
1641374440000|2022-01-05 09:20:40|116.56|114.56|116.56|114.56|116.56|114.56|116.45|114.45|0
1641374450000|2022-01-05 09:20:50|116.5|114.5|116.56|114.56|116.56|114.56|116.45|114.45|0
1641374460000|2022-01-05 09:21:00|116.67|114.67|116.67|114.67|116.67|114.67|116.67|114.67|0
1641374470000|2022-01-05 09:21:10|116.56|114.56|116.78|114.78|116.78|114.78|116.56|114.56|0
1641374480000|2022-01-05 09:21:20|116.89|114.89|116.84|114.84|116.89|114.89|116.84|114.84|0
1641374490000|2022-01-05 09:21:30|116.89|114.89|116.84|114.84|116.89|114.89|116.78|114.78|0
1641374500000|2022-01-05 09:21:40|116.89|114.89|117.11|115.11|117.11|115.11|116.89|114.89|0
1641374520000|2022-01-05 09:22:00|117|115|117|115|117|115|117|115|0
1641374530000|2022-01-05 09:22:10|116.89|114.89|116.78|114.78|116.89|114.89|116.73|114.73|0
1641374540000|2022-01-05 09:22:20|116.89|114.89|116.89|114.89|116.89|114.89|116.89|114.89|0
1641374560000|2022-01-05 09:22:40|116.95|114.95|116.89|114.89|116.95|114.95|116.89|114.89|0
1641374570000|2022-01-05 09:22:50|116.95|114.95|117|115|117|115|116.95|114.95|0
1641374580000|2022-01-05 09:23:00|117.06|115.06|117.11|115.11|117.11|115.11|117|115|0
1641374590000|2022-01-05 09:23:10|117.17|115.17|117.33|115.33|117.33|115.33|117.11|115.11|0
1641374600000|2022-01-05 09:23:20|117.22|115.22|117.22|115.22|117.22|115.22|117.22|115.22|0
1641374610000|2022-01-05 09:23:30|117|115|117.11|115.11|117.11|115.11|117|115|0
1641374620000|2022-01-05 09:23:40|117.17|115.17|117.17|115.17|117.17|115.17|117.17|115.17|0
1641374630000|2022-01-05 09:23:50|117.11|115.11|117.22|115.22|117.22|115.22|117.11|115.11|0
1641374640000|2022-01-05 09:24:00|117.28|115.28|117.17|115.17|117.28|115.28|117.17|115.17|0
1641374650000|2022-01-05 09:24:10|117.22|115.22|117|115|117.22|115.22|117|115|0
1641374670000|2022-01-05 09:24:30|116.89|114.89|116.89|114.89|116.89|114.89|116.89|114.89|0
1641374680000|2022-01-05 09:24:40|117|115|116.89|114.89|117|115|116.89|114.89|0
1641374690000|2022-01-05 09:24:50|117|115|117|115|117|115|117|115|0
1641374700000|2022-01-05 09:25:00|117.11|115.11|117.11|115.11|117.11|115.11|117.06|115.06|0
1641374710000|2022-01-05 09:25:10|116.95|114.95|117|115|117|115|116.95|114.95|0
1641374720000|2022-01-05 09:25:20|116.95|114.95|117|115|117|115|116.95|114.95|0
1641374730000|2022-01-05 09:25:30|116.89|114.89|116.89|114.89|116.89|114.89|116.89|114.89|0
1641374740000|2022-01-05 09:25:40|116.95|114.95|116.89|114.89|116.95|114.95|116.89|114.89|0
1641374750000|2022-01-05 09:25:50|117|115|117|115|117|115|117|115|0
1641374780000|2022-01-05 09:26:20|116.89|114.89|116.89|114.89|116.89|114.89|116.89|114.89|0
1641374790000|2022-01-05 09:26:30|117|115|116.89|114.89|117|115|116.89|114.89|0
1641374800000|2022-01-05 09:26:40|116.94|114.94|116.89|114.89|116.94|114.94|116.89|114.89|0
1641374810000|2022-01-05 09:26:50|117|115|117|115|117|115|117|115|0
1641374820000|2022-01-05 09:27:00|116.89|114.89|117|115|117|115|116.89|114.89|0
1641374830000|2022-01-05 09:27:10|116.89|114.89|116.89|114.89|116.89|114.89|116.89|114.89|0
1641374840000|2022-01-05 09:27:20|117|115|117.22|115.22|117.22|115.22|117|115|0
1641374860000|2022-01-05 09:27:40|117.11|115.11|117.22|115.22|117.22|115.22|117.11|115.11|0
1641374890000|2022-01-05 09:28:10|117.11|115.11|117.11|115.11|117.11|115.11|117.11|115.11|0
1641374910000|2022-01-05 09:28:30|117|115|117|115|117.05|115.05|117|115|0
1641374930000|2022-01-05 09:28:50|117.11|115.11|117.22|115.22|117.22|115.22|117.11|115.11|0
1641374940000|2022-01-05 09:29:00|117.33|115.33|117.33|115.33|117.33|115.33|117.33|115.33|0
1641374950000|2022-01-05 09:29:10|117.22|115.22|117.22|115.22|117.22|115.22|117.22|115.22|0
1641374960000|2022-01-05 09:29:20|117.17|115.17|117.22|115.22|117.22|115.22|117.17|115.17|0
1641374980000|2022-01-05 09:29:40|117.11|115.11|117.22|115.22|117.22|115.22|117.11|115.11|0
1641374990000|2022-01-05 09:29:50|117.17|115.17|117.22|115.22|117.22|115.22|117.17|115.17|0
1641375000000|2022-01-05 09:30:00|117.17|115.17|117.22|115.22|117.22|115.22|117.17|115.17|0
1641375050000|2022-01-05 09:30:50|117.11|115.11|117.11|115.11|117.11|115.11|117.11|115.11|0
1641375060000|2022-01-05 09:31:00|117.16|115.16|117.11|115.11|117.16|115.16|117.11|115.11|0
1641375080000|2022-01-05 09:31:20|117.33|115.33|117.22|115.22|117.33|115.33|117.22|115.22|0
1641375100000|2022-01-05 09:31:40|117.44|115.44|117.44|115.44|117.44|115.44|117.44|115.44|0
1641375110000|2022-01-05 09:31:50|117.55|115.55|117.55|115.55|117.55|115.55|117.55|115.55|0
1641375120000|2022-01-05 09:32:00|117.61|115.61|117.44|115.44|117.61|115.61|117.44|115.44|0
1641375130000|2022-01-05 09:32:10|117.33|115.33|117.33|115.33|117.33|115.33|117.33|115.33|0
1641375140000|2022-01-05 09:32:20|117.44|115.44|117.33|115.33|117.44|115.44|117.33|115.33|0
1641375180000|2022-01-05 09:33:00|117.22|115.22|117.22|115.22|117.22|115.22|117.22|115.22|0
1641375190000|2022-01-05 09:33:10|117.33|115.33|117.33|115.33|117.33|115.33|117.33|115.33|0
1641375260000|2022-01-05 09:34:20|117.1|115.1|117.22|115.22|117.22|115.22|117.1|115.1|0
1641375270000|2022-01-05 09:34:30|117.39|115.39|117.44|115.44|117.44|115.44|117.33|115.33|0
1641375290000|2022-01-05 09:34:50|117.33|115.33|117.44|115.44|117.44|115.44|117.33|115.33|0
1641375300000|2022-01-05 09:35:00|117.39|115.39|117.33|115.33|117.44|115.44|117.33|115.33|0
1641375310000|2022-01-05 09:35:10|117.39|115.39|117.44|115.44|117.55|115.55|117.39|115.39|0
1641375330000|2022-01-05 09:35:30|117.5|115.5|117.55|115.55|117.55|115.55|117.5|115.5|0
1641375340000|2022-01-05 09:35:40|117.44|115.44|117.44|115.44|117.44|115.44|117.44|115.44|0
1641375350000|2022-01-05 09:35:50|117.33|115.33|117.44|115.44|117.44|115.44|117.33|115.33|0
1641375360000|2022-01-05 09:36:00|117.33|115.33|117.33|115.33|117.33|115.33|117.21|115.21|0
1641375370000|2022-01-05 09:36:10|117.21|115.21|117.33|115.33|117.33|115.33|117.21|115.21|0
1641375390000|2022-01-05 09:36:30|117.44|115.44|117.44|115.44|117.5|115.5|117.44|115.44|0
1641375400000|2022-01-05 09:36:40|117.5|115.5|117.44|115.44|117.5|115.5|117.44|115.44|0
1641375410000|2022-01-05 09:36:50|117.55|115.55|117.44|115.44|117.55|115.55|117.44|115.44|0
1641375420000|2022-01-05 09:37:00|117.33|115.33|117.21|115.21|117.33|115.33|117.21|115.21|0
1641375430000|2022-01-05 09:37:10|117.33|115.33|117.33|115.33|117.33|115.33|117.27|115.27|0
1641375440000|2022-01-05 09:37:20|117.5|115.5|117.55|115.55|117.55|115.55|117.5|115.5|0
1641375460000|2022-01-05 09:37:40|117.49|115.49|117.44|115.44|117.49|115.49|117.44|115.44|0
1641375470000|2022-01-05 09:37:50|117.33|115.33|117.27|115.27|117.33|115.33|117.27|115.27|0
1641375480000|2022-01-05 09:38:00|117.33|115.33|117.38|115.38|117.38|115.38|117.33|115.33|0
1641375490000|2022-01-05 09:38:10|117.44|115.44|117.44|115.44|117.44|115.44|117.44|115.44|0
1641375500000|2022-01-05 09:38:20|117.55|115.55|117.49|115.49|117.55|115.55|117.49|115.49|0
1641375510000|2022-01-05 09:38:30|117.44|115.44|117.44|115.44|117.44|115.44|117.38|115.38|0
1641375530000|2022-01-05 09:38:50|117.55|115.55|117.55|115.55|117.55|115.55|117.55|115.55|0
1641375540000|2022-01-05 09:39:00|117.44|115.44|117.55|115.55|117.55|115.55|117.44|115.44|0
1641375550000|2022-01-05 09:39:10|117.66|115.66|117.77|115.77|117.77|115.77|117.66|115.66|0
1641375560000|2022-01-05 09:39:20|117.88|115.88|117.83|115.83|117.88|115.88|117.83|115.83|0
1641375570000|2022-01-05 09:39:30|117.77|115.77|117.88|115.88|117.88|115.88|117.77|115.77|0
1641375580000|2022-01-05 09:39:40|117.99|115.99|117.99|115.99|117.99|115.99|117.99|115.99|0
1641375600000|2022-01-05 09:40:00|118.05|116.05|117.99|115.99|118.05|116.05|117.99|115.99|0
1641375610000|2022-01-05 09:40:10|118.05|116.05|118.11|116.11|118.11|116.11|118.05|116.05|0
1641375620000|2022-01-05 09:40:20|117.99|115.99|117.99|115.99|117.99|115.99|117.99|115.99|0
1641375630000|2022-01-05 09:40:30|118.11|116.11|118.11|116.11|118.11|116.11|118.11|116.11|0
1641375640000|2022-01-05 09:40:40|118.22|116.22|118.22|116.22|118.22|116.22|118.16|116.16|0
1641375650000|2022-01-05 09:40:50|118.11|116.11|118.11|116.11|118.11|116.11|118.11|116.11|0
1641375660000|2022-01-05 09:41:00|117.99|115.99|118.05|116.05|118.05|116.05|117.99|115.99|0
1641375670000|2022-01-05 09:41:10|117.99|115.99|117.99|115.99|117.99|115.99|117.99|115.99|0
1641375680000|2022-01-05 09:41:20|117.88|115.88|117.88|115.88|117.88|115.88|117.88|115.88|0
1641375690000|2022-01-05 09:41:30|117.77|115.77|117.99|115.99|117.99|115.99|117.77|115.77|0
1641375700000|2022-01-05 09:41:40|117.88|115.88|117.99|115.99|117.99|115.99|117.88|115.88|0
1641375710000|2022-01-05 09:41:50|118.11|116.11|117.88|115.88|118.11|116.11|117.88|115.88|0
1641375720000|2022-01-05 09:42:00|117.83|115.83|117.77|115.77|117.83|115.83|117.77|115.77|0
1641375730000|2022-01-05 09:42:10|117.66|115.66|117.55|115.55|117.66|115.66|117.55|115.55|0
1641375740000|2022-01-05 09:42:20|117.43|115.43|117.43|115.43|117.43|115.43|117.43|115.43|0
1641375750000|2022-01-05 09:42:30|117.55|115.55|117.55|115.55|117.55|115.55|117.55|115.55|0
1641375760000|2022-01-05 09:42:40|117.77|115.77|117.77|115.77|117.77|115.77|117.77|115.77|0
1641375770000|2022-01-05 09:42:50|117.66|115.66|117.66|115.66|117.77|115.77|117.66|115.66|0
1641375790000|2022-01-05 09:43:10|117.55|115.55|117.43|115.43|117.55|115.55|117.43|115.43|0
1641375800000|2022-01-05 09:43:20|117.55|115.55|117.54|115.54|117.55|115.55|117.54|115.54|0
1641375830000|2022-01-05 09:43:50|117.43|115.43|117.43|115.43|117.49|115.49|117.43|115.43|0
1641375840000|2022-01-05 09:44:00|117.32|115.32|117.27|115.27|117.32|115.32|117.21|115.21|0
1641375850000|2022-01-05 09:44:10|117.21|115.21|117.21|115.21|117.21|115.21|117.1|115.1|0
1641375860000|2022-01-05 09:44:20|117.27|115.27|117.32|115.32|117.32|115.32|117.21|115.21|0
1641375870000|2022-01-05 09:44:30|117.27|115.27|117.32|115.32|117.32|115.32|117.27|115.27|0
1641375880000|2022-01-05 09:44:40|117.21|115.21|117.43|115.43|117.43|115.43|117.21|115.21|0
1641375890000|2022-01-05 09:44:50|117.54|115.54|117.43|115.43|117.54|115.54|117.43|115.43|0
1641375900000|2022-01-05 09:45:00|117.66|115.66|117.66|115.66|117.66|115.66|117.66|115.66|0
1641375910000|2022-01-05 09:45:10|117.6|115.6|117.49|115.49|117.66|115.66|117.49|115.49|0
1641375920000|2022-01-05 09:45:20|117.38|115.38|117.43|115.43|117.43|115.43|117.32|115.32|0
1641375930000|2022-01-05 09:45:30|117.32|115.32|117.32|115.32|117.32|115.32|117.32|115.32|0
1641375940000|2022-01-05 09:45:40|117.21|115.21|117.1|115.1|117.21|115.21|117.1|115.1|0
1641375960000|2022-01-05 09:46:00|117.21|115.21|117.32|115.32|117.32|115.32|117.21|115.21|0
1641375970000|2022-01-05 09:46:10|117.38|115.38|117.54|115.54|117.54|115.54|117.38|115.38|0
1641375980000|2022-01-05 09:46:20|117.43|115.43|117.43|115.43|117.54|115.54|117.43|115.43|0
1641375990000|2022-01-05 09:46:30|117.49|115.49|117.54|115.54|117.54|115.54|117.49|115.49|0
1641376010000|2022-01-05 09:46:50|117.65|115.65|117.65|115.65|117.65|115.65|117.65|115.65|0
1641376020000|2022-01-05 09:47:00|117.54|115.54|117.65|115.65|117.65|115.65|117.54|115.54|0
1641376030000|2022-01-05 09:47:10|117.77|115.77|117.77|115.77|117.77|115.77|117.77|115.77|0
1641376040000|2022-01-05 09:47:20|117.82|115.82|117.99|115.99|117.99|115.99|117.82|115.82|0
1641376050000|2022-01-05 09:47:30|118.1|116.1|117.99|115.99|118.1|116.1|117.99|115.99|0
1641376060000|2022-01-05 09:47:40|117.88|115.88|117.88|115.88|117.88|115.88|117.88|115.88|0
1641376070000|2022-01-05 09:47:50|117.94|115.94|117.88|115.88|117.94|115.94|117.88|115.88|0
1641376080000|2022-01-05 09:48:00|117.71|115.71|117.65|115.65|117.71|115.71|117.65|115.65|0
1641376090000|2022-01-05 09:48:10|117.54|115.54|117.49|115.49|117.54|115.54|117.49|115.49|0
1641376100000|2022-01-05 09:48:20|117.43|115.43|117.49|115.49|117.49|115.49|117.43|115.43|0
1641376110000|2022-01-05 09:48:30|117.43|115.43|117.49|115.49|117.54|115.54|117.43|115.43|0
1641376120000|2022-01-05 09:48:40|117.54|115.54|117.54|115.54|117.54|115.54|117.49|115.49|0
1641376130000|2022-01-05 09:48:50|117.6|115.6|117.54|115.54|117.65|115.65|117.54|115.54|0
1641376140000|2022-01-05 09:49:00|117.6|115.6|117.54|115.54|117.6|115.6|117.54|115.54|0
1641376150000|2022-01-05 09:49:10|117.43|115.43|117.54|115.54|117.54|115.54|117.43|115.43|0
1641376160000|2022-01-05 09:49:20|117.49|115.49|117.49|115.49|117.54|115.54|117.49|115.49|0
1641376170000|2022-01-05 09:49:30|117.54|115.54|117.76|115.76|117.76|115.76|117.54|115.54|0
1641376180000|2022-01-05 09:49:40|117.65|115.65|117.65|115.65|117.65|115.65|117.65|115.65|0
1641376210000|2022-01-05 09:50:10|117.6|115.6|117.43|115.43|117.6|115.6|117.43|115.43|0
1641376230000|2022-01-05 09:50:30|117.54|115.54|117.54|115.54|117.54|115.54|117.54|115.54|0
1641376240000|2022-01-05 09:50:40|117.6|115.6|117.54|115.54|117.6|115.6|117.54|115.54|0
1641376260000|2022-01-05 09:51:00|117.49|115.49|117.37|115.37|117.49|115.49|117.37|115.37|0
1641376270000|2022-01-05 09:51:10|117.43|115.43|117.43|115.43|117.43|115.43|117.37|115.37|0
1641376280000|2022-01-05 09:51:20|117.37|115.37|117.43|115.43|117.43|115.43|117.37|115.37|0
1641376290000|2022-01-05 09:51:30|117.54|115.54|117.54|115.54|117.54|115.54|117.54|115.54|0
1641376300000|2022-01-05 09:51:40|117.43|115.43|117.43|115.43|117.43|115.43|117.43|115.43|0
1641376310000|2022-01-05 09:51:50|117.49|115.49|117.54|115.54|117.54|115.54|117.49|115.49|0
1641376320000|2022-01-05 09:52:00|117.49|115.49|117.54|115.54|117.54|115.54|117.49|115.49|0
1641376330000|2022-01-05 09:52:10|117.49|115.49|117.43|115.43|117.54|115.54|117.43|115.43|0
1641376340000|2022-01-05 09:52:20|117.49|115.49|117.54|115.54|117.54|115.54|117.49|115.49|0
1641376350000|2022-01-05 09:52:30|117.49|115.49|117.43|115.43|117.49|115.49|117.43|115.43|0
1641376360000|2022-01-05 09:52:40|117.54|115.54|117.54|115.54|117.54|115.54|117.49|115.49|0
1641376370000|2022-01-05 09:52:50|117.65|115.65|117.76|115.76|117.76|115.76|117.65|115.65|0
1641376380000|2022-01-05 09:53:00|117.87|115.87|117.87|115.87|117.87|115.87|117.87|115.87|0
1641376400000|2022-01-05 09:53:20|117.76|115.76|117.65|115.65|117.76|115.76|117.65|115.65|0
1641376410000|2022-01-05 09:53:30|117.76|115.76|117.65|115.65|117.76|115.76|117.65|115.65|0
1641376440000|2022-01-05 09:54:00|117.54|115.54|117.54|115.54|117.65|115.65|117.54|115.54|0
1641376450000|2022-01-05 09:54:10|117.65|115.65|117.65|115.65|117.71|115.71|117.65|115.65|0
1641376470000|2022-01-05 09:54:30|117.54|115.54|117.54|115.54|117.54|115.54|117.54|115.54|0
1641376490000|2022-01-05 09:54:50|117.43|115.43|117.48|115.48|117.48|115.48|117.43|115.43|0
1641376500000|2022-01-05 09:55:00|117.43|115.43|117.65|115.65|117.76|115.76|117.43|115.43|0
1641376510000|2022-01-05 09:55:10|117.76|115.76|117.71|115.71|117.76|115.76|117.71|115.71|0
1641376520000|2022-01-05 09:55:20|117.65|115.65|117.65|115.65|117.65|115.65|117.65|115.65|0
1641376530000|2022-01-05 09:55:30|117.71|115.71|117.6|115.6|117.71|115.71|117.6|115.6|0
1641376540000|2022-01-05 09:55:40|117.54|115.54|117.65|115.65|117.65|115.65|117.54|115.54|0
1641376550000|2022-01-05 09:55:50|117.71|115.71|117.65|115.65|117.71|115.71|117.65|115.65|0
1641376560000|2022-01-05 09:56:00|117.76|115.76|117.65|115.65|117.76|115.76|117.65|115.65|0
1641376570000|2022-01-05 09:56:10|117.54|115.54|117.54|115.54|117.54|115.54|117.54|115.54|0
1641376580000|2022-01-05 09:56:20|117.65|115.65|117.65|115.65|117.65|115.65|117.65|115.65|0
1641376610000|2022-01-05 09:56:50|117.59|115.59|117.54|115.54|117.59|115.59|117.54|115.54|0
1641376620000|2022-01-05 09:57:00|117.31|115.31|117.09|115.09|117.31|115.31|117.09|115.09|0
1641376640000|2022-01-05 09:57:20|117.04|115.04|116.87|114.87|117.04|115.04|116.87|114.87|0
1641376650000|2022-01-05 09:57:30|116.81|114.81|116.87|114.87|116.87|114.87|116.81|114.81|0
1641376660000|2022-01-05 09:57:40|116.98|114.98|116.98|114.98|116.98|114.98|116.98|114.98|0
1641376670000|2022-01-05 09:57:50|117.04|115.04|117.09|115.09|117.09|115.09|117.04|115.04|0
1641376680000|2022-01-05 09:58:00|117.2|115.2|117.31|115.31|117.31|115.31|117.2|115.2|0
1641376690000|2022-01-05 09:58:10|117.2|115.2|117.31|115.31|117.31|115.31|117.2|115.2|0
1641376700000|2022-01-05 09:58:20|117.42|115.42|117.37|115.37|117.42|115.42|117.37|115.37|0
1641376710000|2022-01-05 09:58:30|117.42|115.42|117.42|115.42|117.54|115.54|117.42|115.42|0
1641376720000|2022-01-05 09:58:40|117.31|115.31|117.31|115.31|117.37|115.37|117.31|115.31|0
1641376730000|2022-01-05 09:58:50|117.37|115.37|117.42|115.42|117.42|115.42|117.31|115.31|0
1641376740000|2022-01-05 09:59:00|117.31|115.31|117.2|115.2|117.31|115.31|117.2|115.2|0
1641376750000|2022-01-05 09:59:10|117.26|115.26|117.2|115.2|117.26|115.26|117.2|115.2|0
1641376760000|2022-01-05 09:59:20|117.15|115.15|117.2|115.2|117.2|115.2|117.15|115.15|0
1641376770000|2022-01-05 09:59:30|117.15|115.15|117.2|115.2|117.2|115.2|117.15|115.15|0
1641376780000|2022-01-05 09:59:40|117.09|115.09|117.09|115.09|117.09|115.09|117.09|115.09|0
1641376790000|2022-01-05 09:59:50|117.15|115.15|117.15|115.15|117.15|115.15|117.15|115.15|0
1641376800000|2022-01-05 10:00:00|116.98|114.98|117.09|115.09|117.09|115.09|116.98|114.98|0
1641376810000|2022-01-05 10:00:10|116.98|114.98|116.98|114.98|117.03|115.03|116.98|114.98|0
1641376820000|2022-01-05 10:00:20|117.09|115.09|117.09|115.09|117.09|115.09|117.09|115.09|0
1641376830000|2022-01-05 10:00:30|117.2|115.2|117.26|115.26|117.26|115.26|117.2|115.2|0
1641376840000|2022-01-05 10:00:40|117.31|115.31|117.31|115.31|117.31|115.31|117.31|115.31|0
1641376850000|2022-01-05 10:00:50|117.26|115.26|117.2|115.2|117.26|115.26|117.2|115.2|0
1641376860000|2022-01-05 10:01:00|117.15|115.15|117.03|115.03|117.15|115.15|117.03|115.03|0
1641376870000|2022-01-05 10:01:10|117.09|115.09|117.09|115.09|117.09|115.09|117.09|115.09|0
1641376880000|2022-01-05 10:01:20|116.86|114.86|116.86|114.86|116.98|114.98|116.81|114.81|0
1641376890000|2022-01-05 10:01:30|116.98|114.98|116.98|114.98|116.98|114.98|116.98|114.98|0
1641376920000|2022-01-05 10:02:00|116.86|114.86|116.86|114.86|116.98|114.98|116.86|114.86|0
1641376930000|2022-01-05 10:02:10|116.75|114.75|116.53|114.53|116.75|114.75|116.53|114.53|0
1641376950000|2022-01-05 10:02:30|116.42|114.42|116.42|114.42|116.42|114.42|116.42|114.42|0
1641376970000|2022-01-05 10:02:50|116.2|114.2|116.31|114.31|116.31|114.31|116.2|114.2|0
1641376980000|2022-01-05 10:03:00|116.2|114.2|116.2|114.2|116.2|114.2|116.2|114.2|0
1641376990000|2022-01-05 10:03:10|116.26|114.26|116.31|114.31|116.31|114.31|116.2|114.2|0
1641377000000|2022-01-05 10:03:20|116.2|114.2|116.31|114.31|116.31|114.31|116.2|114.2|0
1641377010000|2022-01-05 10:03:30|116.2|114.2|116.2|114.2|116.2|114.2|116.2|114.2|0
1641377030000|2022-01-05 10:03:50|116.09|114.09|116.09|114.09|116.09|114.09|116.09|114.09|0
1641377040000|2022-01-05 10:04:00|115.98|113.98|116.09|114.09|116.09|114.09|115.98|113.98|0
1641377060000|2022-01-05 10:04:20|116.2|114.2|116.2|114.2|116.2|114.2|116.2|114.2|0
1641377090000|2022-01-05 10:04:50|116.31|114.31|116.42|114.42|116.42|114.42|116.31|114.31|0
1641377120000|2022-01-05 10:05:20|116.2|114.2|116.31|114.31|116.31|114.31|116.2|114.2|0
1641377130000|2022-01-05 10:05:30|116.36|114.36|116.42|114.42|116.42|114.42|116.31|114.31|0
1641377140000|2022-01-05 10:05:40|116.53|114.53|116.31|114.31|116.53|114.53|116.31|114.31|0
1641377150000|2022-01-05 10:05:50|116.36|114.36|116.42|114.42|116.42|114.42|116.31|114.31|0
1641377160000|2022-01-05 10:06:00|116.31|114.31|116.42|114.42|116.42|114.42|116.2|114.2|0
1641377170000|2022-01-05 10:06:10|116.31|114.31|116.31|114.31|116.31|114.31|116.31|114.31|0
1641377180000|2022-01-05 10:06:20|116.25|114.25|116.31|114.31|116.31|114.31|116.25|114.25|0
1641377200000|2022-01-05 10:06:40|116.42|114.42|116.42|114.42|116.42|114.42|116.42|114.42|0
1641377210000|2022-01-05 10:06:50|116.53|114.53|116.53|114.53|116.53|114.53|116.53|114.53|0
1641377220000|2022-01-05 10:07:00|116.42|114.42|116.42|114.42|116.42|114.42|116.42|114.42|0
1641377240000|2022-01-05 10:07:20|116.31|114.31|116.19|114.19|116.31|114.31|116.19|114.19|0
1641377250000|2022-01-05 10:07:30|116.31|114.31|116.31|114.31|116.31|114.31|116.31|114.31|0
1641377260000|2022-01-05 10:07:40|116.19|114.19|116.19|114.19|116.19|114.19|116.19|114.19|0
1641377280000|2022-01-05 10:08:00|116.31|114.31|116.19|114.19|116.31|114.31|116.19|114.19|0
1641377300000|2022-01-05 10:08:20|116.08|114.08|116.08|114.08|116.14|114.14|116.08|114.08|0
1641377310000|2022-01-05 10:08:30|115.97|113.97|115.86|113.86|115.97|113.97|115.86|113.86|0
1641377320000|2022-01-05 10:08:40|115.75|113.75|115.75|113.75|115.75|113.75|115.75|113.75|0
1641377330000|2022-01-05 10:08:50|115.81|113.81|115.64|113.64|115.86|113.86|115.64|113.64|0
1641377340000|2022-01-05 10:09:00|115.75|113.75|115.53|113.53|115.75|113.75|115.53|113.53|0
1641377350000|2022-01-05 10:09:10|115.42|113.42|115.42|113.42|115.42|113.42|115.42|113.42|0
1641377360000|2022-01-05 10:09:20|115.48|113.48|115.64|113.64|115.64|113.64|115.48|113.48|0
1641377380000|2022-01-05 10:09:40|115.53|113.53|115.64|113.64|115.64|113.64|115.53|113.53|0
1641377400000|2022-01-05 10:10:00|115.53|113.53|115.64|113.64|115.64|113.64|115.53|113.53|0
1641377410000|2022-01-05 10:10:10|115.53|113.53|115.53|113.53|115.53|113.53|115.53|113.53|0
1641377430000|2022-01-05 10:10:30|115.48|113.48|115.42|113.42|115.48|113.48|115.42|113.42|0
1641377440000|2022-01-05 10:10:40|115.53|113.53|115.64|113.64|115.64|113.64|115.53|113.53|0
1641377480000|2022-01-05 10:11:20|115.97|113.97|115.97|113.97|115.97|113.97|115.97|113.97|0
1641377490000|2022-01-05 10:11:30|116.08|114.08|115.97|113.97|116.08|114.08|115.97|113.97|0
1641377510000|2022-01-05 10:11:50|115.92|113.92|115.97|113.97|116.08|114.08|115.92|113.92|0
1641377520000|2022-01-05 10:12:00|116.03|114.03|115.97|113.97|116.03|114.03|115.97|113.97|0
1641377540000|2022-01-05 10:12:20|116.08|114.08|115.97|113.97|116.08|114.08|115.97|113.97|0
1641377550000|2022-01-05 10:12:30|116.08|114.08|116.08|114.08|116.08|114.08|116.08|114.08|0
1641377560000|2022-01-05 10:12:40|115.97|113.97|115.97|113.97|115.97|113.97|115.97|113.97|0
1641377570000|2022-01-05 10:12:50|116.08|114.08|116.86|114.86|116.86|114.86|116.08|114.08|0
1641377590000|2022-01-05 10:13:10|116.63|114.63|116.63|114.63|116.63|114.63|116.63|114.63|0
1641377600000|2022-01-05 10:13:20|116.75|114.75|116.86|114.86|116.86|114.86|116.63|114.63|0
1641377610000|2022-01-05 10:13:30|116.8|114.8|116.86|114.86|116.86|114.86|116.8|114.8|0
1641377620000|2022-01-05 10:13:40|116.75|114.75|116.75|114.75|116.75|114.75|116.75|114.75|0
1641377630000|2022-01-05 10:13:50|116.8|114.8|116.75|114.75|116.8|114.8|116.75|114.75|0
1641377650000|2022-01-05 10:14:10|116.69|114.69|116.75|114.75|116.75|114.75|116.69|114.69|0
1641377660000|2022-01-05 10:14:20|116.63|114.63|116.63|114.63|116.75|114.75|116.63|114.63|0
1641377670000|2022-01-05 10:14:30|116.75|114.75|116.63|114.63|116.75|114.75|116.63|114.63|0
1641377680000|2022-01-05 10:14:40|116.75|114.75|116.63|114.63|116.75|114.75|116.52|114.52|0
1641377690000|2022-01-05 10:14:50|116.52|114.52|116.52|114.52|116.52|114.52|116.52|114.52|0
1641377700000|2022-01-05 10:15:00|116.63|114.63|116.63|114.63|116.63|114.63|116.63|114.63|0
1641377710000|2022-01-05 10:15:10|116.52|114.52|116.52|114.52|116.52|114.52|116.52|114.52|0
1641377720000|2022-01-05 10:15:20|116.63|114.63|116.74|114.74|116.74|114.74|116.63|114.63|0
1641377730000|2022-01-05 10:15:30|116.69|114.69|116.63|114.63|116.74|114.74|116.63|114.63|0
1641377740000|2022-01-05 10:15:40|116.74|114.74|116.63|114.63|116.74|114.74|116.63|114.63|0
1641377750000|2022-01-05 10:15:50|116.69|114.69|116.74|114.74|116.74|114.74|116.69|114.69|0
1641377770000|2022-01-05 10:16:10|116.63|114.63|116.69|114.69|116.69|114.69|116.63|114.63|0
1641377780000|2022-01-05 10:16:20|116.63|114.63|116.74|114.74|116.74|114.74|116.63|114.63|0
1641377790000|2022-01-05 10:16:30|116.86|114.86|116.86|114.86|116.86|114.86|116.86|114.86|0
1641377800000|2022-01-05 10:16:40|116.74|114.74|116.86|114.86|116.86|114.86|116.74|114.74|0
1641377810000|2022-01-05 10:16:50|116.8|114.8|116.85|114.85|116.86|114.86|116.74|114.74|0
1641377840000|2022-01-05 10:17:20|116.74|114.74|116.74|114.74|116.74|114.74|116.74|114.74|0
1641377860000|2022-01-05 10:17:40|116.63|114.63|116.63|114.63|116.63|114.63|116.63|114.63|0
1641377870000|2022-01-05 10:17:50|116.69|114.69|116.69|114.69|116.69|114.69|116.69|114.69|0
1641377880000|2022-01-05 10:18:00|116.63|114.63|116.63|114.63|116.63|114.63|116.63|114.63|0
1641377900000|2022-01-05 10:18:20|116.74|114.74|116.63|114.63|116.74|114.74|116.63|114.63|0
1641377910000|2022-01-05 10:18:30|116.52|114.52|116.52|114.52|116.63|114.63|116.52|114.52|0
1641377920000|2022-01-05 10:18:40|116.63|114.63|116.63|114.63|116.63|114.63|116.63|114.63|0
1641377960000|2022-01-05 10:19:20|116.52|114.52|116.52|114.52|116.52|114.52|116.52|114.52|0
1641377970000|2022-01-05 10:19:30|116.63|114.63|116.74|114.74|116.74|114.74|116.63|114.63|0
1641377980000|2022-01-05 10:19:40|116.63|114.63|116.63|114.63|116.63|114.63|116.63|114.63|0
1641377990000|2022-01-05 10:19:50|116.69|114.69|116.74|114.74|116.74|114.74|116.69|114.69|0
1641378000000|2022-01-05 10:20:00|116.63|114.63|116.74|114.74|116.74|114.74|116.63|114.63|0
1641378010000|2022-01-05 10:20:10|116.69|114.69|116.63|114.63|116.69|114.69|116.63|114.63|0
1641378020000|2022-01-05 10:20:20|116.52|114.52|116.52|114.52|116.52|114.52|116.52|114.52|0
1641378030000|2022-01-05 10:20:30|116.41|114.41|116.41|114.41|116.41|114.41|116.41|114.41|0
1641378040000|2022-01-05 10:20:40|116.47|114.47|116.47|114.47|116.47|114.47|116.41|114.41|0
1641378050000|2022-01-05 10:20:50|116.52|114.52|116.52|114.52|116.52|114.52|116.52|114.52|0
1641378060000|2022-01-05 10:21:00|116.41|114.41|116.47|114.47|116.47|114.47|116.41|114.41|0
1641378070000|2022-01-05 10:21:10|116.41|114.41|116.52|114.52|116.52|114.52|116.41|114.41|0
1641378080000|2022-01-05 10:21:20|116.47|114.47|116.47|114.47|116.47|114.47|116.47|114.47|0
1641378090000|2022-01-05 10:21:30|116.52|114.52|116.52|114.52|116.52|114.52|116.52|114.52|0
1641378110000|2022-01-05 10:21:50|116.85|114.85|116.85|114.85|116.85|114.85|116.85|114.85|0
1641378120000|2022-01-05 10:22:00|116.96|114.96|116.85|114.85|116.96|114.96|116.85|114.85|0
1641378130000|2022-01-05 10:22:10|116.96|114.96|116.85|114.85|116.96|114.96|116.85|114.85|0
1641378150000|2022-01-05 10:22:30|116.74|114.74|116.74|114.74|116.74|114.74|116.74|114.74|0
1641378180000|2022-01-05 10:23:00|116.63|114.63|116.63|114.63|116.63|114.63|116.52|114.52|0
1641378190000|2022-01-05 10:23:10|116.74|114.74|116.85|114.85|116.85|114.85|116.74|114.74|0
1641378200000|2022-01-05 10:23:20|116.96|114.96|117.07|115.07|117.07|115.07|116.96|114.96|0
1641378210000|2022-01-05 10:23:30|117.02|115.02|117.02|115.02|117.02|115.02|117.02|115.02|0
1641378220000|2022-01-05 10:23:40|116.96|114.96|116.96|114.96|116.96|114.96|116.96|114.96|0
1641378230000|2022-01-05 10:23:50|116.85|114.85|116.85|114.85|116.85|114.85|116.85|114.85|0
1641378240000|2022-01-05 10:24:00|116.8|114.8|116.85|114.85|116.85|114.85|116.8|114.8|0
1641378250000|2022-01-05 10:24:10|116.74|114.74|116.63|114.63|116.74|114.74|116.57|114.57|0
1641378260000|2022-01-05 10:24:20|116.57|114.57|116.63|114.63|116.63|114.63|116.57|114.57|0
1641378280000|2022-01-05 10:24:40|116.74|114.74|116.85|114.85|116.85|114.85|116.74|114.74|0
1641378300000|2022-01-05 10:25:00|116.74|114.74|116.74|114.74|116.74|114.74|116.74|114.74|0
1641378310000|2022-01-05 10:25:10|116.8|114.8|116.63|114.63|116.8|114.8|116.63|114.63|0
1641378320000|2022-01-05 10:25:20|116.57|114.57|116.63|114.63|116.63|114.63|116.52|114.52|0
1641378330000|2022-01-05 10:25:30|116.68|114.68|116.63|114.63|116.68|114.68|116.63|114.63|0
1641378340000|2022-01-05 10:25:40|116.57|114.57|116.52|114.52|116.63|114.63|116.52|114.52|0
1641378360000|2022-01-05 10:26:00|116.57|114.57|116.52|114.52|116.57|114.57|116.52|114.52|0
1641378390000|2022-01-05 10:26:30|116.63|114.63|116.63|114.63|116.63|114.63|116.63|114.63|0
1641378420000|2022-01-05 10:27:00|116.52|114.52|116.57|114.57|116.63|114.63|116.52|114.52|0
1641378430000|2022-01-05 10:27:10|116.52|114.52|116.52|114.52|116.52|114.52|116.52|114.52|0
1641378440000|2022-01-05 10:27:20|116.51|114.51|116.51|114.51|116.51|114.51|116.51|114.51|0
1641378450000|2022-01-05 10:27:30|116.4|114.4|116.51|114.51|116.51|114.51|116.4|114.4|0
1641378470000|2022-01-05 10:27:50|116.57|114.57|116.51|114.51|116.63|114.63|116.51|114.51|0
1641378540000|2022-01-05 10:29:00|116.46|114.46|116.51|114.51|116.51|114.51|116.4|114.4|0
1641378550000|2022-01-05 10:29:10|116.4|114.4|116.4|114.4|116.4|114.4|116.4|114.4|0
1641378570000|2022-01-05 10:29:30|116.24|114.24|116.07|114.07|116.24|114.24|116.07|114.07|0
1641378590000|2022-01-05 10:29:50|116.13|114.13|116.07|114.07|116.18|114.18|116.07|114.07|0
1641378600000|2022-01-05 10:30:00|115.74|113.74|115.74|113.74|115.74|113.74|115.74|113.74|0
1641378610000|2022-01-05 10:30:10|115.8|113.8|115.52|113.52|115.8|113.8|115.52|113.52|0
1641378620000|2022-01-05 10:30:20|115.63|113.63|115.74|113.74|115.74|113.74|115.63|113.63|0
1641378630000|2022-01-05 10:30:30|115.63|113.63|115.63|113.63|115.63|113.63|115.52|113.52|0
1641378650000|2022-01-05 10:30:50|115.52|113.52|115.52|113.52|115.52|113.52|115.52|113.52|0
1641378660000|2022-01-05 10:31:00|115.63|113.63|115.63|113.63|115.63|113.63|115.63|113.63|0
1641378670000|2022-01-05 10:31:10|115.52|113.52|115.52|113.52|115.52|113.52|115.52|113.52|0
1641378720000|2022-01-05 10:32:00|115.63|113.63|115.52|113.52|115.63|113.63|115.52|113.52|0
1641378740000|2022-01-05 10:32:20|116.57|114.57|116.51|114.51|116.57|114.57|116.51|114.51|0
1641378750000|2022-01-05 10:32:30|116.62|114.62|116.62|114.62|116.62|114.62|116.62|114.62|0
1641378760000|2022-01-05 10:32:40|116.85|114.85|116.73|114.73|116.85|114.85|116.73|114.73|0
1641378770000|2022-01-05 10:32:50|116.62|114.62|116.62|114.62|116.62|114.62|116.62|114.62|0
1641378780000|2022-01-05 10:33:00|116.51|114.51|116.73|114.73|116.73|114.73|116.51|114.51|0
1641378790000|2022-01-05 10:33:10|116.79|114.79|116.79|114.79|116.79|114.79|116.73|114.73|0
1641378800000|2022-01-05 10:33:20|116.73|114.73|116.84|114.84|116.84|114.84|116.73|114.73|0
1641378830000|2022-01-05 10:33:50|116.73|114.73|116.96|114.96|116.96|114.96|116.73|114.73|0
1641378840000|2022-01-05 10:34:00|116.84|114.84|116.73|114.73|116.84|114.84|116.73|114.73|0
1641378850000|2022-01-05 10:34:10|116.84|114.84|116.96|114.96|116.96|114.96|116.84|114.84|0
1641378860000|2022-01-05 10:34:20|117.07|115.07|117.07|115.07|117.07|115.07|117.07|115.07|0
1641378870000|2022-01-05 10:34:30|117.18|115.18|116.96|114.96|117.18|115.18|116.96|114.96|0
1641378880000|2022-01-05 10:34:40|116.84|114.84|116.79|114.79|116.84|114.84|116.79|114.79|0
1641378890000|2022-01-05 10:34:50|116.73|114.73|116.84|114.84|116.84|114.84|116.73|114.73|0
1641378900000|2022-01-05 10:35:00|116.73|114.73|117.07|115.07|117.07|115.07|116.73|114.73|0
1641378910000|2022-01-05 10:35:10|117.12|115.12|116.95|114.95|117.12|115.12|116.95|114.95|0
1641378930000|2022-01-05 10:35:30|117.01|115.01|117.07|115.07|117.07|115.07|116.95|114.95|0
1641378940000|2022-01-05 10:35:40|117.18|115.18|117.18|115.18|117.18|115.18|117.18|115.18|0
1641378950000|2022-01-05 10:35:50|117.07|115.07|116.95|114.95|117.07|115.07|116.95|114.95|0
1641378960000|2022-01-05 10:36:00|117.07|115.07|117.18|115.18|117.18|115.18|117.07|115.07|0
1641378970000|2022-01-05 10:36:10|117.29|115.29|117.4|115.4|117.4|115.4|117.29|115.29|0
1641378990000|2022-01-05 10:36:30|117.35|115.35|117.4|115.4|117.4|115.4|117.35|115.35|0
1641379000000|2022-01-05 10:36:40|117.35|115.35|116.95|114.95|117.35|115.35|116.95|114.95|0
1641379010000|2022-01-05 10:36:50|116.84|114.84|116.73|114.73|116.84|114.84|116.73|114.73|0
1641379020000|2022-01-05 10:37:00|116.84|114.84|116.73|114.73|116.84|114.84|116.73|114.73|0
1641379030000|2022-01-05 10:37:10|116.84|114.84|116.95|114.95|116.95|114.95|116.84|114.84|0
1641379040000|2022-01-05 10:37:20|116.84|114.84|116.84|114.84|116.9|114.9|116.84|114.84|0
1641379050000|2022-01-05 10:37:30|116.95|114.95|116.95|114.95|116.95|114.95|116.95|114.95|0
1641379060000|2022-01-05 10:37:40|117.06|115.06|117.06|115.06|117.06|115.06|117.06|115.06|0
1641379070000|2022-01-05 10:37:50|117.29|115.29|117.29|115.29|117.29|115.29|117.29|115.29|0
1641379080000|2022-01-05 10:38:00|117.23|115.23|117.29|115.29|117.29|115.29|117.18|115.18|0
1641379090000|2022-01-05 10:38:10|117.23|115.23|117.29|115.29|117.29|115.29|117.18|115.18|0
1641379110000|2022-01-05 10:38:30|117.62|115.62|117.73|115.73|117.73|115.73|117.62|115.62|0
1641379130000|2022-01-05 10:38:50|117.62|115.62|117.62|115.62|117.62|115.62|117.62|115.62|0
1641379140000|2022-01-05 10:39:00|117.51|115.51|117.4|115.4|117.51|115.51|117.4|115.4|0
1641379150000|2022-01-05 10:39:10|117.29|115.29|117.4|115.4|117.4|115.4|117.29|115.29|0
1641379180000|2022-01-05 10:39:40|117.29|115.29|117.4|115.4|117.4|115.4|117.29|115.29|0
1641379190000|2022-01-05 10:39:50|117.51|115.51|117.51|115.51|117.51|115.51|117.51|115.51|0
1641379200000|2022-01-05 10:40:00|117.4|115.4|117.51|115.51|117.51|115.51|117.4|115.4|0
1641379210000|2022-01-05 10:40:10|117.62|115.62|117.51|115.51|117.62|115.62|117.51|115.51|0
1641379220000|2022-01-05 10:40:20|117.62|115.62|117.57|115.57|117.62|115.62|117.51|115.51|0
1641379230000|2022-01-05 10:40:30|117.51|115.51|117.62|115.62|117.62|115.62|117.51|115.51|0
1641379240000|2022-01-05 10:40:40|117.51|115.51|117.73|115.73|117.73|115.73|117.51|115.51|0
1641379250000|2022-01-05 10:40:50|117.62|115.62|117.62|115.62|117.62|115.62|117.62|115.62|0
1641379260000|2022-01-05 10:41:00|117.73|115.73|117.73|115.73|117.84|115.84|117.73|115.73|0
1641379270000|2022-01-05 10:41:10|117.62|115.62|117.62|115.62|117.62|115.62|117.62|115.62|0
1641379290000|2022-01-05 10:41:30|117.51|115.51|117.62|115.62|117.62|115.62|117.51|115.51|0
1641379310000|2022-01-05 10:41:50|117.73|115.73|117.62|115.62|117.73|115.73|117.62|115.62|0
1641379320000|2022-01-05 10:42:00|117.73|115.73|117.57|115.57|117.73|115.73|117.51|115.51|0
1641379330000|2022-01-05 10:42:10|117.51|115.51|117.51|115.51|117.51|115.51|117.51|115.51|0
1641379340000|2022-01-05 10:42:20|117.4|115.4|117.4|115.4|117.4|115.4|117.4|115.4|0
1641379360000|2022-01-05 10:42:40|117.34|115.34|117.4|115.4|117.4|115.4|117.28|115.28|0
1641379380000|2022-01-05 10:43:00|117.62|115.62|117.51|115.51|117.62|115.62|117.51|115.51|0
1641379390000|2022-01-05 10:43:10|117.62|115.62|117.62|115.62|117.62|115.62|117.62|115.62|0
1641379400000|2022-01-05 10:43:20|117.51|115.51|117.51|115.51|117.57|115.57|117.51|115.51|0
1641379410000|2022-01-05 10:43:30|117.62|115.62|117.73|115.73|117.73|115.73|117.62|115.62|0
1641379420000|2022-01-05 10:43:40|117.84|115.84|117.73|115.73|117.84|115.84|117.73|115.73|0
1641379430000|2022-01-05 10:43:50|117.84|115.84|117.84|115.84|117.84|115.84|117.73|115.73|0
1641379450000|2022-01-05 10:44:10|117.73|115.73|117.84|115.84|117.95|115.95|117.73|115.73|0
1641379460000|2022-01-05 10:44:20|117.9|115.9|117.95|115.95|117.95|115.95|117.9|115.9|0
1641379480000|2022-01-05 10:44:40|118.07|116.07|117.95|115.95|118.07|116.07|117.95|115.95|0
1641379490000|2022-01-05 10:44:50|118.07|116.07|117.95|115.95|118.07|116.07|117.95|115.95|0
1641379500000|2022-01-05 10:45:00|117.84|115.84|117.84|115.84|117.84|115.84|117.84|115.84|0
1641379510000|2022-01-05 10:45:10|117.95|115.95|117.95|115.95|117.95|115.95|117.95|115.95|0
1641379520000|2022-01-05 10:45:20|118.07|116.07|117.84|115.84|118.07|116.07|117.84|115.84|0
1641379540000|2022-01-05 10:45:40|117.9|115.9|117.9|115.9|117.9|115.9|117.9|115.9|0
1641379550000|2022-01-05 10:45:50|117.95|115.95|117.73|115.73|117.95|115.95|117.73|115.73|0
1641379570000|2022-01-05 10:46:10|117.62|115.62|117.73|115.73|117.73|115.73|117.62|115.62|0
1641379580000|2022-01-05 10:46:20|117.62|115.62|117.56|115.56|117.62|115.62|117.51|115.51|0
1641379590000|2022-01-05 10:46:30|117.51|115.51|117.73|115.73|117.73|115.73|117.51|115.51|0
1641379600000|2022-01-05 10:46:40|117.95|115.95|118.06|116.06|118.06|116.06|117.95|115.95|0
1641379610000|2022-01-05 10:46:50|117.95|115.95|117.95|115.95|117.95|115.95|117.95|115.95|0
1641379630000|2022-01-05 10:47:10|118.06|116.06|117.95|115.95|118.06|116.06|117.95|115.95|0
1641379640000|2022-01-05 10:47:20|118.01|116.01|118.01|116.01|118.01|116.01|117.95|115.95|0
1641379650000|2022-01-05 10:47:30|118.06|116.06|117.95|115.95|118.06|116.06|117.95|115.95|0
1641379670000|2022-01-05 10:47:50|118.01|116.01|117.95|115.95|118.06|116.06|117.95|115.95|0
1641379680000|2022-01-05 10:48:00|118.06|116.06|118.06|116.06|118.06|116.06|118.06|116.06|0
1641379690000|2022-01-05 10:48:10|117.95|115.95|117.95|115.95|118.01|116.01|117.95|115.95|0
1641379700000|2022-01-05 10:48:20|117.9|115.9|117.73|115.73|117.9|115.9|117.73|115.73|0
1641379710000|2022-01-05 10:48:30|117.84|115.84|117.84|115.84|117.84|115.84|117.84|115.84|0
1641379720000|2022-01-05 10:48:40|117.79|115.79|117.84|115.84|117.84|115.84|117.79|115.79|0
1641379740000|2022-01-05 10:49:00|117.73|115.73|117.73|115.73|117.79|115.79|117.73|115.73|0
1641379750000|2022-01-05 10:49:10|117.79|115.79|117.61|115.61|117.79|115.79|117.61|115.61|0
1641379760000|2022-01-05 10:49:20|117.67|115.67|117.84|115.84|117.84|115.84|117.67|115.67|0
1641379770000|2022-01-05 10:49:30|117.73|115.73|117.73|115.73|117.73|115.73|117.73|115.73|0
1641379790000|2022-01-05 10:49:50|117.84|115.84|117.78|115.78|117.84|115.84|117.78|115.78|0
1641379800000|2022-01-05 10:50:00|117.73|115.73|117.61|115.61|117.73|115.73|117.61|115.61|0
1641379810000|2022-01-05 10:50:10|117.73|115.73|117.61|115.61|117.73|115.73|117.61|115.61|0
1641379820000|2022-01-05 10:50:20|117.67|115.67|117.61|115.61|117.67|115.67|117.61|115.61|0
1641379830000|2022-01-05 10:50:30|117.5|115.5|117.61|115.61|117.61|115.61|117.5|115.5|0
1641379840000|2022-01-05 10:50:40|117.56|115.56|117.5|115.5|117.56|115.56|117.5|115.5|0
1641379860000|2022-01-05 10:51:00|117.45|115.45|117.5|115.5|117.5|115.5|117.45|115.45|0
1641379880000|2022-01-05 10:51:20|117.61|115.61|117.61|115.61|117.61|115.61|117.61|115.61|0
1641379890000|2022-01-05 10:51:30|117.73|115.73|117.73|115.73|117.73|115.73|117.73|115.73|0
1641379900000|2022-01-05 10:51:40|117.84|115.84|117.84|115.84|117.84|115.84|117.78|115.78|0
1641379910000|2022-01-05 10:51:50|117.95|115.95|118.01|116.01|118.01|116.01|117.95|115.95|0
1641379920000|2022-01-05 10:52:00|118.06|116.06|118.17|116.17|118.17|116.17|118.06|116.06|0
1641379950000|2022-01-05 10:52:30|118.12|116.12|118.17|116.17|118.17|116.17|118.12|116.12|0
1641379960000|2022-01-05 10:52:40|118.06|116.06|118.17|116.17|118.17|116.17|118.06|116.06|0
1641379970000|2022-01-05 10:52:50|118.28|116.28|118.23|116.23|118.28|116.28|118.17|116.17|0
1641379980000|2022-01-05 10:53:00|118.17|116.17|118.06|116.06|118.17|116.17|118.06|116.06|0
1641379990000|2022-01-05 10:53:10|118.12|116.12|118.06|116.06|118.17|116.17|118.06|116.06|0
1641380010000|2022-01-05 10:53:30|118.12|116.12|118.17|116.17|118.17|116.17|118.12|116.12|0
1641380020000|2022-01-05 10:53:40|118.06|116.06|118.06|116.06|118.06|116.06|118.06|116.06|0
1641380030000|2022-01-05 10:53:50|117.95|115.95|118.06|116.06|118.06|116.06|117.95|115.95|0
1641380040000|2022-01-05 10:54:00|117.95|115.95|118.06|116.06|118.06|116.06|117.95|115.95|0
1641380050000|2022-01-05 10:54:10|117.95|115.95|118.01|116.01|118.01|116.01|117.95|115.95|0
1641380060000|2022-01-05 10:54:20|118.06|116.06|118.01|116.01|118.06|116.06|118.01|116.01|0
1641380070000|2022-01-05 10:54:30|118.06|116.06|118.06|116.06|118.06|116.06|118.06|116.06|0
1641380080000|2022-01-05 10:54:40|118.17|116.17|118.06|116.06|118.17|116.17|118.06|116.06|0
1641380100000|2022-01-05 10:55:00|117.95|115.95|117.95|115.95|117.95|115.95|117.95|115.95|0
1641380110000|2022-01-05 10:55:10|118.06|116.06|118.06|116.06|118.06|116.06|118.06|116.06|0
1641380120000|2022-01-05 10:55:20|117.95|115.95|117.95|115.95|117.95|115.95|117.95|115.95|0
1641380130000|2022-01-05 10:55:30|117.83|115.83|117.83|115.83|117.95|115.95|117.83|115.83|0
1641380140000|2022-01-05 10:55:40|117.95|115.95|117.89|115.89|117.95|115.95|117.89|115.89|0
1641380150000|2022-01-05 10:55:50|117.95|115.95|117.89|115.89|117.95|115.95|117.89|115.89|0
1641380160000|2022-01-05 10:56:00|117.83|115.83|117.83|115.83|117.83|115.83|117.83|115.83|0
1641380170000|2022-01-05 10:56:10|117.72|115.72|117.61|115.61|117.72|115.72|117.61|115.61|0
1641380180000|2022-01-05 10:56:20|117.72|115.72|117.72|115.72|117.72|115.72|117.67|115.67|0
1641380190000|2022-01-05 10:56:30|117.67|115.67|117.39|115.39|117.67|115.67|117.28|115.28|0
1641380200000|2022-01-05 10:56:40|117.28|115.28|117.28|115.28|117.28|115.28|117.28|115.28|0
1641380210000|2022-01-05 10:56:50|117.16|115.16|117.05|115.05|117.16|115.16|117.05|115.05|0
1641380220000|2022-01-05 10:57:00|117.16|115.16|117.28|115.28|117.28|115.28|116.94|114.94|0
1641380230000|2022-01-05 10:57:10|117.39|115.39|117.27|115.27|117.39|115.39|117.27|115.27|0
1641380260000|2022-01-05 10:57:40|117.22|115.22|117.27|115.27|117.27|115.27|117.22|115.22|0
1641380270000|2022-01-05 10:57:50|117.39|115.39|117.27|115.27|117.39|115.39|117.27|115.27|0
1641380280000|2022-01-05 10:58:00|117.16|115.16|117.16|115.16|117.16|115.16|117.16|115.16|0
1641380290000|2022-01-05 10:58:10|117.27|115.27|117.33|115.33|117.33|115.33|117.27|115.27|0
1641380300000|2022-01-05 10:58:20|117.39|115.39|117.39|115.39|117.5|115.5|117.39|115.39|0
1641380310000|2022-01-05 10:58:30|117.5|115.5|117.61|115.61|117.61|115.61|117.5|115.5|0
1641380340000|2022-01-05 10:59:00|117.67|115.67|117.61|115.61|117.67|115.67|117.61|115.61|0
1641380350000|2022-01-05 10:59:10|117.67|115.67|117.67|115.67|117.67|115.67|117.61|115.61|0
1641380360000|2022-01-05 10:59:20|117.72|115.72|117.72|115.72|117.72|115.72|117.72|115.72|0
1641380380000|2022-01-05 10:59:40|117.94|115.94|117.83|115.83|117.94|115.94|117.83|115.83|0
1641380390000|2022-01-05 10:59:50|117.94|115.94|117.94|115.94|117.94|115.94|117.89|115.89|0
1641380400000|2022-01-05 11:00:00|118.06|116.06|118.06|116.06|118.06|116.06|118.06|116.06|0
1641380410000|2022-01-05 11:00:10|118.17|116.17|118.28|116.28|118.28|116.28|118.17|116.17|0
1641380420000|2022-01-05 11:00:20|118.17|116.17|117.94|115.94|118.17|116.17|117.89|115.89|0
1641380430000|2022-01-05 11:00:30|117.89|115.89|117.94|115.94|117.94|115.94|117.89|115.89|0
1641380440000|2022-01-05 11:00:40|117.83|115.83|117.94|115.94|117.94|115.94|117.83|115.83|0
1641380450000|2022-01-05 11:00:50|118.06|116.06|118.06|116.06|118.06|116.06|118.06|116.06|0
1641380470000|2022-01-05 11:01:10|118.11|116.11|118.17|116.17|118.17|116.17|118.11|116.11|0
1641380490000|2022-01-05 11:01:30|118.28|116.28|118.28|116.28|118.28|116.28|118.28|116.28|0
1641380510000|2022-01-05 11:01:50|118.23|116.23|118.17|116.17|118.23|116.23|118.17|116.17|0
1641380520000|2022-01-05 11:02:00|117.94|115.94|118.05|116.05|118.05|116.05|117.94|115.94|0
1641380540000|2022-01-05 11:02:20|117.83|115.83|117.83|115.83|117.83|115.83|117.83|115.83|0
1641380550000|2022-01-05 11:02:30|117.72|115.72|117.72|115.72|117.72|115.72|117.72|115.72|0
1641380560000|2022-01-05 11:02:40|117.83|115.83|117.83|115.83|117.83|115.83|117.83|115.83|0
1641380570000|2022-01-05 11:02:50|117.94|115.94|117.94|115.94|117.94|115.94|117.94|115.94|0
1641380580000|2022-01-05 11:03:00|118|116|118.05|116.05|118.05|116.05|117.94|115.94|0
1641380590000|2022-01-05 11:03:10|117.94|115.94|117.94|115.94|117.94|115.94|117.94|115.94|0
1641380600000|2022-01-05 11:03:20|118|116|118|116|118|116|118|116|0
1641380610000|2022-01-05 11:03:30|118.05|116.05|117.94|115.94|118.05|116.05|117.94|115.94|0
1641380620000|2022-01-05 11:03:40|118.39|116.39|118.5|116.5|118.5|116.5|118.39|116.39|0
1641380630000|2022-01-05 11:03:50|118.61|116.61|118.73|116.73|118.73|116.73|118.61|116.61|0
1641380640000|2022-01-05 11:04:00|118.61|116.61|118.61|116.61|118.73|116.73|118.5|116.5|0
1641380650000|2022-01-05 11:04:10|118.73|116.73|118.73|116.73|118.73|116.73|118.61|116.61|0
1641380660000|2022-01-05 11:04:20|118.39|116.39|118.39|116.39|118.5|116.5|118.39|116.39|0
1641380670000|2022-01-05 11:04:30|118.28|116.28|118.39|116.39|118.39|116.39|118.28|116.28|0
1641380680000|2022-01-05 11:04:40|118.34|116.34|118.39|116.39|118.39|116.39|118.34|116.34|0
1641380690000|2022-01-05 11:04:50|118.61|116.61|118.73|116.73|118.73|116.73|118.61|116.61|0
1641380700000|2022-01-05 11:05:00|118.61|116.61|118.61|116.61|118.61|116.61|118.61|116.61|0
1641380720000|2022-01-05 11:05:20|118.73|116.73|118.61|116.61|118.73|116.73|118.61|116.61|0
1641380740000|2022-01-05 11:05:40|118.28|116.28|118.28|116.28|118.28|116.28|118.28|116.28|0
1641380750000|2022-01-05 11:05:50|118.33|116.33|118.39|116.39|118.39|116.39|118.28|116.28|0
1641380760000|2022-01-05 11:06:00|118.5|116.5|118.73|116.73|118.73|116.73|118.5|116.5|0
1641380770000|2022-01-05 11:06:10|118.9|116.9|118.73|116.73|118.95|116.95|118.73|116.73|0
1641380780000|2022-01-05 11:06:20|118.84|116.84|118.84|116.84|118.84|116.84|118.84|116.84|0
1641380790000|2022-01-05 11:06:30|118.95|116.95|118.73|116.73|118.95|116.95|118.73|116.73|0
1641380800000|2022-01-05 11:06:40|118.84|116.84|118.78|116.78|118.84|116.84|118.78|116.78|0
1641380810000|2022-01-05 11:06:50|118.73|116.73|118.73|116.73|118.78|116.78|118.73|116.73|0
1641380820000|2022-01-05 11:07:00|118.84|116.84|118.84|116.84|118.95|116.95|118.84|116.84|0
1641380830000|2022-01-05 11:07:10|118.95|116.95|119.06|117.06|119.06|117.06|118.95|116.95|0
1641380840000|2022-01-05 11:07:20|118.84|116.84|119.01|117.01|119.06|117.06|118.84|116.84|0
1641380850000|2022-01-05 11:07:30|119.29|117.29|119.18|117.18|119.29|117.29|119.18|117.18|0
1641380860000|2022-01-05 11:07:40|119.29|117.29|119.29|117.29|119.29|117.29|119.29|117.29|0
1641380870000|2022-01-05 11:07:50|119.18|117.18|119.06|117.06|119.18|117.18|119.06|117.06|0
1641380880000|2022-01-05 11:08:00|119.17|117.17|118.95|116.95|119.17|117.17|118.95|116.95|0
1641380890000|2022-01-05 11:08:10|118.84|116.84|118.72|116.72|118.9|116.9|118.72|116.72|0
1641380900000|2022-01-05 11:08:20|118.9|116.9|118.84|116.84|118.95|116.95|118.84|116.84|0
1641380910000|2022-01-05 11:08:30|118.95|116.95|118.61|116.61|118.95|116.95|118.61|116.61|0
1641380920000|2022-01-05 11:08:40|118.67|116.67|118.61|116.61|118.67|116.67|118.61|116.61|0
1641380930000|2022-01-05 11:08:50|118.45|116.45|118.5|116.5|118.5|116.5|118.39|116.39|0
1641380940000|2022-01-05 11:09:00|118.39|116.39|118.5|116.5|118.5|116.5|118.39|116.39|0
1641380950000|2022-01-05 11:09:10|118.39|116.39|118.61|116.61|118.61|116.61|118.39|116.39|0
1641380970000|2022-01-05 11:09:30|118.5|116.5|118.5|116.5|118.5|116.5|118.5|116.5|0
1641381000000|2022-01-05 11:10:00|118.56|116.56|118.5|116.5|118.56|116.56|118.5|116.5|0
1641381010000|2022-01-05 11:10:10|118.39|116.39|118.44|116.44|118.5|116.5|118.39|116.39|0
1641381020000|2022-01-05 11:10:20|118.39|116.39|118.61|116.61|118.61|116.61|118.39|116.39|0
1641381030000|2022-01-05 11:10:30|118.72|116.72|118.61|116.61|118.72|116.72|118.61|116.61|0
1641381040000|2022-01-05 11:10:40|118.72|116.72|118.84|116.84|118.84|116.84|118.61|116.61|0
1641381050000|2022-01-05 11:10:50|118.95|116.95|118.72|116.72|118.95|116.95|118.72|116.72|0
1641381070000|2022-01-05 11:11:10|118.61|116.61|118.5|116.5|118.61|116.61|118.5|116.5|0
1641381080000|2022-01-05 11:11:20|118.39|116.39|118.5|116.5|118.5|116.5|118.39|116.39|0
1641381090000|2022-01-05 11:11:30|118.39|116.39|118.38|116.38|118.39|116.39|118.38|116.38|0
1641381110000|2022-01-05 11:11:50|118.27|116.27|118.27|116.27|118.27|116.27|118.27|116.27|0
1641381120000|2022-01-05 11:12:00|118.22|116.22|118.38|116.38|118.38|116.38|118.22|116.22|0
1641381140000|2022-01-05 11:12:20|118.27|116.27|118.27|116.27|118.27|116.27|118.27|116.27|0
1641381150000|2022-01-05 11:12:30|118.16|116.16|118.05|116.05|118.16|116.16|118.05|116.05|0
1641381170000|2022-01-05 11:12:50|118.16|116.16|118.27|116.27|118.27|116.27|118.16|116.16|0
1641381180000|2022-01-05 11:13:00|118.38|116.38|118.27|116.27|118.38|116.38|118.27|116.27|0
1641381190000|2022-01-05 11:13:10|118.16|116.16|117.94|115.94|118.16|116.16|117.94|115.94|0
1641381220000|2022-01-05 11:13:40|117.82|115.82|117.82|115.82|117.82|115.82|117.82|115.82|0
1641381240000|2022-01-05 11:14:00|117.93|115.93|117.82|115.82|117.93|115.93|117.82|115.82|0
1641381250000|2022-01-05 11:14:10|117.93|115.93|117.99|115.99|117.99|115.99|117.93|115.93|0
1641381260000|2022-01-05 11:14:20|117.93|115.93|117.82|115.82|117.93|115.93|117.82|115.82|0
1641381270000|2022-01-05 11:14:30|117.88|115.88|117.88|115.88|117.88|115.88|117.88|115.88|0
1641381280000|2022-01-05 11:14:40|117.93|115.93|117.93|115.93|117.99|115.99|117.93|115.93|0
1641381300000|2022-01-05 11:15:00|118.05|116.05|118.05|116.05|118.05|116.05|117.99|115.99|0
1641381310000|2022-01-05 11:15:10|117.93|115.93|117.93|115.93|117.93|115.93|117.82|115.82|0
1641381330000|2022-01-05 11:15:30|118.05|116.05|118.16|116.16|118.16|116.16|118.05|116.05|0
1641381350000|2022-01-05 11:15:50|118.22|116.22|118.16|116.16|118.22|116.22|118.16|116.16|0
1641381360000|2022-01-05 11:16:00|118.27|116.27|118.38|116.38|118.38|116.38|118.27|116.27|0
1641381370000|2022-01-05 11:16:10|118.44|116.44|118.44|116.44|118.44|116.44|118.44|116.44|0
1641381380000|2022-01-05 11:16:20|118.49|116.49|118.61|116.61|118.61|116.61|118.49|116.49|0
1641381390000|2022-01-05 11:16:30|118.72|116.72|118.72|116.72|118.72|116.72|118.72|116.72|0
1641381400000|2022-01-05 11:16:40|118.83|116.83|118.38|116.38|118.83|116.83|118.38|116.38|0
1641381410000|2022-01-05 11:16:50|118.16|116.16|118.16|116.16|118.16|116.16|118.16|116.16|0
1641381420000|2022-01-05 11:17:00|118.1|116.1|118.04|116.04|118.27|116.27|118.04|116.04|0
1641381430000|2022-01-05 11:17:10|117.99|115.99|117.93|115.93|117.99|115.99|117.93|115.93|0
1641381440000|2022-01-05 11:17:20|118.04|116.04|117.99|115.99|118.04|116.04|117.99|115.99|0
1641381450000|2022-01-05 11:17:30|117.93|115.93|118.16|116.16|118.16|116.16|117.93|115.93|0
1641381460000|2022-01-05 11:17:40|118.04|116.04|117.93|115.93|118.04|116.04|117.93|115.93|0
1641381470000|2022-01-05 11:17:50|117.99|115.99|118.04|116.04|118.04|116.04|117.93|115.93|0
1641381480000|2022-01-05 11:18:00|118.16|116.16|118.16|116.16|118.16|116.16|118.16|116.16|0
1641381490000|2022-01-05 11:18:10|118.27|116.27|118.38|116.38|118.38|116.38|118.27|116.27|0
1641381500000|2022-01-05 11:18:20|118.44|116.44|118.27|116.27|118.44|116.44|118.27|116.27|0
1641381510000|2022-01-05 11:18:30|118.21|116.21|118.27|116.27|118.27|116.27|118.21|116.21|0
1641381520000|2022-01-05 11:18:40|118.38|116.38|118.38|116.38|118.38|116.38|118.38|116.38|0
1641381530000|2022-01-05 11:18:50|118.44|116.44|118.04|116.04|118.44|116.44|118.04|116.04|0
1641381540000|2022-01-05 11:19:00|118.16|116.16|117.99|115.99|118.16|116.16|117.99|115.99|0
1641381550000|2022-01-05 11:19:10|118.04|116.04|117.93|115.93|118.04|116.04|117.93|115.93|0
1641381560000|2022-01-05 11:19:20|118.04|116.04|118.04|116.04|118.04|116.04|118.04|116.04|0
1641381570000|2022-01-05 11:19:30|118.1|116.1|118.38|116.38|118.38|116.38|118.1|116.1|0
1641381580000|2022-01-05 11:19:40|118.27|116.27|118.27|116.27|118.27|116.27|118.27|116.27|0
1641381590000|2022-01-05 11:19:50|118.38|116.38|118.38|116.38|118.38|116.38|118.38|116.38|0
1641381600000|2022-01-05 11:20:00|118.49|116.49|118.49|116.49|118.49|116.49|118.44|116.44|0
1641381610000|2022-01-05 11:20:10|118.44|116.44|118.27|116.27|118.44|116.44|118.27|116.27|0
1641381620000|2022-01-05 11:20:20|118.16|116.16|118.15|116.15|118.21|116.21|118.15|116.15|0
1641381630000|2022-01-05 11:20:30|118.27|116.27|118.38|116.38|118.38|116.38|118.27|116.27|0
1641381640000|2022-01-05 11:20:40|118.27|116.27|118.27|116.27|118.27|116.27|118.27|116.27|0
1641381650000|2022-01-05 11:20:50|118.21|116.21|118.15|116.15|118.21|116.21|118.15|116.15|0
1641381660000|2022-01-05 11:21:00|118.27|116.27|118.49|116.49|118.49|116.49|118.27|116.27|0
1641381670000|2022-01-05 11:21:10|118.55|116.55|118.6|116.6|118.6|116.6|118.55|116.55|0
1641381680000|2022-01-05 11:21:20|118.55|116.55|118.6|116.6|118.6|116.6|118.55|116.55|0
1641381700000|2022-01-05 11:21:40|118.49|116.49|118.49|116.49|118.49|116.49|118.49|116.49|0
1641381710000|2022-01-05 11:21:50|118.38|116.38|118.32|116.32|118.38|116.38|118.32|116.32|0
1641381720000|2022-01-05 11:22:00|118.49|116.49|118.6|116.6|118.6|116.6|118.49|116.49|0
1641381730000|2022-01-05 11:22:10|118.49|116.49|118.49|116.49|118.49|116.49|118.49|116.49|0
1641381740000|2022-01-05 11:22:20|118.38|116.38|118.27|116.27|118.38|116.38|118.27|116.27|0
1641381750000|2022-01-05 11:22:30|118.38|116.38|118.49|116.49|118.49|116.49|118.38|116.38|0
1641381760000|2022-01-05 11:22:40|118.38|116.38|118.6|116.6|118.6|116.6|118.38|116.38|0
1641381770000|2022-01-05 11:22:50|118.55|116.55|118.6|116.6|118.6|116.6|118.55|116.55|0
1641381780000|2022-01-05 11:23:00|118.49|116.49|118.6|116.6|118.71|116.71|118.49|116.49|0
1641381790000|2022-01-05 11:23:10|118.66|116.66|118.66|116.66|118.66|116.66|118.66|116.66|0
1641381800000|2022-01-05 11:23:20|118.6|116.6|118.6|116.6|118.6|116.6|118.49|116.49|0
1641381810000|2022-01-05 11:23:30|118.49|116.49|118.6|116.6|118.6|116.6|118.49|116.49|0
1641381820000|2022-01-05 11:23:40|118.49|116.49|118.6|116.6|118.6|116.6|118.49|116.49|0
1641381830000|2022-01-05 11:23:50|118.71|116.71|118.71|116.71|118.71|116.71|118.71|116.71|0
1641381850000|2022-01-05 11:24:10|118.83|116.83|118.94|116.94|118.94|116.94|118.83|116.83|0
1641381860000|2022-01-05 11:24:20|118.83|116.83|118.83|116.83|118.83|116.83|118.83|116.83|0
1641381870000|2022-01-05 11:24:30|118.94|116.94|118.94|116.94|118.94|116.94|118.94|116.94|0
1641381890000|2022-01-05 11:24:50|119.05|117.05|119.05|117.05|119.05|117.05|119.05|117.05|0
1641381900000|2022-01-05 11:25:00|119.28|117.28|119.16|117.16|119.28|117.28|119.16|117.16|0
1641381910000|2022-01-05 11:25:10|119.05|117.05|119.05|117.05|119.05|117.05|119.05|117.05|0
1641381920000|2022-01-05 11:25:20|119.16|117.16|119.39|117.39|119.39|117.39|119.16|117.16|0
1641381940000|2022-01-05 11:25:40|119.5|117.5|119|117|119.5|117.5|118.83|116.83|0
1641381950000|2022-01-05 11:25:50|119.05|117.05|118.71|116.71|119.11|117.11|118.71|116.71|0
1641381960000|2022-01-05 11:26:00|118.6|116.6|118.6|116.6|118.6|116.6|118.6|116.6|0
1641381970000|2022-01-05 11:26:10|118.49|116.49|118.38|116.38|118.49|116.49|118.38|116.38|0
1641381980000|2022-01-05 11:26:20|118.6|116.6|118.94|116.94|118.94|116.94|118.6|116.6|0
1641381990000|2022-01-05 11:26:30|119.05|117.05|118.94|116.94|119.05|117.05|118.94|116.94|0
1641382000000|2022-01-05 11:26:40|119|117|119.05|117.05|119.05|117.05|118.94|116.94|0
1641382010000|2022-01-05 11:26:50|119.16|117.16|119.16|117.16|119.16|117.16|119.16|117.16|0
1641382020000|2022-01-05 11:27:00|119.11|117.11|119.16|117.16|119.16|117.16|119.11|117.11|0
1641382030000|2022-01-05 11:27:10|119.05|117.05|119.05|117.05|119.05|117.05|119.05|117.05|0
1641382050000|2022-01-05 11:27:30|119.16|117.16|119.05|117.05|119.16|117.16|119.05|117.05|0
1641382060000|2022-01-05 11:27:40|119.16|117.16|119.16|117.16|119.16|117.16|119.16|117.16|0
1641382070000|2022-01-05 11:27:50|119.28|117.28|119.28|117.28|119.28|117.28|119.28|117.28|0
1641382080000|2022-01-05 11:28:00|119.16|117.16|119.05|117.05|119.16|117.16|119.05|117.05|0
1641382110000|2022-01-05 11:28:30|119.16|117.16|119.05|117.05|119.16|117.16|119.05|117.05|0
1641382120000|2022-01-05 11:28:40|119.16|117.16|119.27|117.27|119.27|117.27|119.05|117.05|0
1641382130000|2022-01-05 11:28:50|119.39|117.39|119.39|117.39|119.39|117.39|119.39|117.39|0
1641382140000|2022-01-05 11:29:00|119.27|117.27|119.27|117.27|119.27|117.27|119.27|117.27|0
1641382160000|2022-01-05 11:29:20|119.16|117.16|119.16|117.16|119.16|117.16|119.16|117.16|0
1641382170000|2022-01-05 11:29:30|119.27|117.27|119.27|117.27|119.27|117.27|119.27|117.27|0
1641382180000|2022-01-05 11:29:40|119.39|117.39|119.39|117.39|119.39|117.39|119.39|117.39|0
1641382190000|2022-01-05 11:29:50|119.27|117.27|119.27|117.27|119.27|117.27|119.27|117.27|0
1641382200000|2022-01-05 11:30:00|119.39|117.39|119.27|117.27|119.39|117.39|119.27|117.27|0
1641382210000|2022-01-05 11:30:10|119.16|117.16|119.16|117.16|119.16|117.16|119.16|117.16|0
1641382220000|2022-01-05 11:30:20|119.27|117.27|119.16|117.16|119.27|117.27|119.16|117.16|0
1641382230000|2022-01-05 11:30:30|119.05|117.05|119.05|117.05|119.05|117.05|119.05|117.05|0
1641382250000|2022-01-05 11:30:50|119.16|117.16|119.16|117.16|119.16|117.16|119.16|117.16|0
1641382260000|2022-01-05 11:31:00|119.05|117.05|119.05|117.05|119.05|117.05|119.05|117.05|0
1641382270000|2022-01-05 11:31:10|119.16|117.16|119.05|117.05|119.16|117.16|119.05|117.05|0
1641382300000|2022-01-05 11:31:40|119.16|117.16|119.16|117.16|119.16|117.16|119.16|117.16|0
1641382310000|2022-01-05 11:31:50|119.11|117.11|119.16|117.16|119.16|117.16|119.11|117.11|0
1641382320000|2022-01-05 11:32:00|119.05|117.05|118.93|116.93|119.05|117.05|118.93|116.93|0
1641382330000|2022-01-05 11:32:10|119.05|117.05|119.05|117.05|119.05|117.05|119.05|117.05|0
1641382350000|2022-01-05 11:32:30|118.93|116.93|119.05|117.05|119.05|117.05|118.93|116.93|0
1641382360000|2022-01-05 11:32:40|118.99|116.99|119.05|117.05|119.05|117.05|118.99|116.99|0
1641382380000|2022-01-05 11:33:00|119.16|117.16|119.16|117.16|119.16|117.16|119.16|117.16|0
1641382400000|2022-01-05 11:33:20|119.05|117.05|119.05|117.05|119.05|117.05|118.99|116.99|0
1641382410000|2022-01-05 11:33:30|119.16|117.16|119.22|117.22|119.22|117.22|119.16|117.16|0
1641382420000|2022-01-05 11:33:40|119.27|117.27|119.27|117.27|119.33|117.33|119.27|117.27|0
1641382430000|2022-01-05 11:33:50|119.16|117.16|119.16|117.16|119.27|117.27|119.16|117.16|0
1641382440000|2022-01-05 11:34:00|119.27|117.27|119.27|117.27|119.27|117.27|119.27|117.27|0
1641382460000|2022-01-05 11:34:20|119.38|117.38|119.38|117.38|119.38|117.38|119.38|117.38|0
1641382470000|2022-01-05 11:34:30|119.33|117.33|119.38|117.38|119.38|117.38|119.33|117.33|0
1641382510000|2022-01-05 11:35:10|119.5|117.5|119.5|117.5|119.5|117.5|119.5|117.5|0
1641382520000|2022-01-05 11:35:20|119.38|117.38|119.27|117.27|119.38|117.38|119.27|117.27|0
1641382530000|2022-01-05 11:35:30|119.38|117.38|119.27|117.27|119.38|117.38|119.27|117.27|0
1641382540000|2022-01-05 11:35:40|119.16|117.16|119.5|117.5|119.5|117.5|119.16|117.16|0
1641382560000|2022-01-05 11:36:00|119.33|117.33|119.38|117.38|119.38|117.38|119.27|117.27|0
1641382570000|2022-01-05 11:36:10|119.27|117.27|119.27|117.27|119.27|117.27|119.27|117.27|0
1641382580000|2022-01-05 11:36:20|119.38|117.38|119.38|117.38|119.38|117.38|119.38|117.38|0
1641382590000|2022-01-05 11:36:30|119.44|117.44|119.38|117.38|119.44|117.44|119.38|117.38|0
1641382600000|2022-01-05 11:36:40|119.33|117.33|119.38|117.38|119.38|117.38|119.33|117.33|0
1641382610000|2022-01-05 11:36:50|119.27|117.27|119.27|117.27|119.27|117.27|119.27|117.27|0
1641382630000|2022-01-05 11:37:10|119.38|117.38|119.38|117.38|119.38|117.38|119.38|117.38|0
1641382640000|2022-01-05 11:37:20|119.5|117.5|119.38|117.38|119.5|117.5|119.38|117.38|0
1641382660000|2022-01-05 11:37:40|119.49|117.49|119.49|117.49|119.49|117.49|119.49|117.49|0
1641382670000|2022-01-05 11:37:50|119.38|117.38|119.38|117.38|119.38|117.38|119.38|117.38|0
1641382680000|2022-01-05 11:38:00|119.27|117.27|119.27|117.27|119.27|117.27|119.27|117.27|0
1641382690000|2022-01-05 11:38:10|119.33|117.33|119.38|117.38|119.38|117.38|119.33|117.33|0
1641382700000|2022-01-05 11:38:20|119.27|117.27|119.27|117.27|119.27|117.27|119.27|117.27|0
1641382720000|2022-01-05 11:38:40|119.38|117.38|119.38|117.38|119.38|117.38|119.38|117.38|0
1641382750000|2022-01-05 11:39:10|119.27|117.27|119.27|117.27|119.27|117.27|119.27|117.27|0
1641382780000|2022-01-05 11:39:40|119.04|117.04|119.04|117.04|119.04|117.04|119.04|117.04|0
1641382790000|2022-01-05 11:39:50|119.15|117.15|119.15|117.15|119.15|117.15|119.15|117.15|0
1641382800000|2022-01-05 11:40:00|119.04|117.04|119.15|117.15|119.15|117.15|119.04|117.04|0
1641382820000|2022-01-05 11:40:20|119.04|117.04|118.93|116.93|119.04|117.04|118.93|116.93|0
1641382830000|2022-01-05 11:40:30|119.04|117.04|119.04|117.04|119.04|117.04|119.04|117.04|0
1641382840000|2022-01-05 11:40:40|118.93|116.93|118.93|116.93|118.93|116.93|118.93|116.93|0
1641382860000|2022-01-05 11:41:00|119.04|117.04|119.04|117.04|119.04|117.04|119.04|117.04|0
1641382870000|2022-01-05 11:41:10|118.93|116.93|118.93|116.93|118.93|116.93|118.93|116.93|0
1641382880000|2022-01-05 11:41:20|118.82|116.82|118.59|116.59|118.82|116.82|118.59|116.59|0
1641382890000|2022-01-05 11:41:30|118.48|116.48|118.59|116.59|118.59|116.59|118.48|116.48|0
1641382900000|2022-01-05 11:41:40|118.48|116.48|118.48|116.48|118.48|116.48|118.48|116.48|0
1641382910000|2022-01-05 11:41:50|118.59|116.59|118.59|116.59|118.59|116.59|118.48|116.48|0
1641382930000|2022-01-05 11:42:10|118.48|116.48|118.48|116.48|118.48|116.48|118.48|116.48|0
1641382940000|2022-01-05 11:42:20|118.59|116.59|118.48|116.48|118.59|116.59|118.48|116.48|0
1641382950000|2022-01-05 11:42:30|118.59|116.59|118.59|116.59|118.59|116.59|118.59|116.59|0
1641382970000|2022-01-05 11:42:50|118.48|116.48|118.48|116.48|118.48|116.48|118.48|116.48|0
1641382980000|2022-01-05 11:43:00|118.59|116.59|118.59|116.59|118.59|116.59|118.59|116.59|0
1641382990000|2022-01-05 11:43:10|118.54|116.54|118.54|116.54|118.54|116.54|118.54|116.54|0
1641383000000|2022-01-05 11:43:20|118.59|116.59|118.59|116.59|118.59|116.59|118.59|116.59|0
1641383010000|2022-01-05 11:43:30|118.65|116.65|118.7|116.7|118.7|116.7|118.65|116.65|0
1641383020000|2022-01-05 11:43:40|118.81|116.81|118.93|116.93|118.93|116.93|118.81|116.81|0
1641383030000|2022-01-05 11:43:50|118.81|116.81|118.81|116.81|118.81|116.81|118.81|116.81|0
1641383040000|2022-01-05 11:44:00|118.93|116.93|118.93|116.93|118.93|116.93|118.93|116.93|0
1641383060000|2022-01-05 11:44:20|119.04|117.04|119.04|117.04|119.04|117.04|119.04|117.04|0
1641383070000|2022-01-05 11:44:30|118.7|116.7|118.59|116.59|118.7|116.7|118.59|116.59|0
1641383100000|2022-01-05 11:45:00|118.7|116.7|118.7|116.7|118.7|116.7|118.65|116.65|0
1641383110000|2022-01-05 11:45:10|118.59|116.59|118.59|116.59|118.59|116.59|118.59|116.59|0
1641383140000|2022-01-05 11:45:40|118.65|116.65|118.7|116.7|118.7|116.7|118.65|116.65|0
1641383180000|2022-01-05 11:46:20|118.81|116.81|118.59|116.59|118.81|116.81|118.59|116.59|0
1641383200000|2022-01-05 11:46:40|118.48|116.48|118.47|116.47|118.48|116.48|118.47|116.47|0
1641383210000|2022-01-05 11:46:50|118.59|116.59|118.59|116.59|118.59|116.59|118.59|116.59|0
1641383220000|2022-01-05 11:47:00|118.47|116.47|118.47|116.47|118.47|116.47|118.47|116.47|0
1641383230000|2022-01-05 11:47:10|118.36|116.36|118.25|116.25|118.36|116.36|118.25|116.25|0
1641383240000|2022-01-05 11:47:20|118.14|116.14|118.36|116.36|118.36|116.36|118.14|116.14|0
1641383250000|2022-01-05 11:47:30|118.25|116.25|118.31|116.31|118.31|116.31|118.25|116.25|0
1641383260000|2022-01-05 11:47:40|118.2|116.2|118.14|116.14|118.25|116.25|118.14|116.14|0
1641383270000|2022-01-05 11:47:50|118.25|116.25|118.25|116.25|118.25|116.25|118.25|116.25|0
1641383300000|2022-01-05 11:48:20|118.36|116.36|118.36|116.36|118.36|116.36|118.36|116.36|0
1641383310000|2022-01-05 11:48:30|118.31|116.31|118.25|116.25|118.31|116.31|118.25|116.25|0
1641383320000|2022-01-05 11:48:40|118.36|116.36|118.36|116.36|118.36|116.36|118.36|116.36|0
1641383330000|2022-01-05 11:48:50|118.31|116.31|118.36|116.36|118.36|116.36|118.31|116.31|0
1641383350000|2022-01-05 11:49:10|118.14|116.14|118.25|116.25|118.25|116.25|118.14|116.14|0
1641383370000|2022-01-05 11:49:30|118.36|116.36|118.36|116.36|118.36|116.36|118.36|116.36|0
1641383420000|2022-01-05 11:50:20|118.14|116.14|118.25|116.25|118.25|116.25|118.14|116.14|0
1641383430000|2022-01-05 11:50:30|118.14|116.14|118.14|116.14|118.14|116.14|118.14|116.14|0
1641383440000|2022-01-05 11:50:40|118.36|116.36|118.36|116.36|118.36|116.36|118.36|116.36|0
1641383450000|2022-01-05 11:50:50|118.25|116.25|118.36|116.36|118.36|116.36|118.25|116.25|0
1641383460000|2022-01-05 11:51:00|118.25|116.25|118.25|116.25|118.25|116.25|118.25|116.25|0
1641383470000|2022-01-05 11:51:10|118.36|116.36|118.47|116.47|118.47|116.47|118.25|116.25|0
1641383480000|2022-01-05 11:51:20|118.58|116.58|118.58|116.58|118.58|116.58|118.58|116.58|0
1641383490000|2022-01-05 11:51:30|118.7|116.7|118.58|116.58|118.7|116.7|118.58|116.58|0
1641383500000|2022-01-05 11:51:40|118.7|116.7|118.7|116.7|118.7|116.7|118.7|116.7|0
1641383510000|2022-01-05 11:51:50|118.81|116.81|118.81|116.81|118.81|116.81|118.81|116.81|0
1641383530000|2022-01-05 11:52:10|118.92|116.92|118.92|116.92|118.92|116.92|118.81|116.81|0
1641383550000|2022-01-05 11:52:30|118.81|116.81|118.7|116.7|118.81|116.81|118.7|116.7|0
1641383560000|2022-01-05 11:52:40|118.81|116.81|118.81|116.81|118.81|116.81|118.81|116.81|0
1641383570000|2022-01-05 11:52:50|118.7|116.7|118.7|116.7|118.7|116.7|118.7|116.7|0
1641383580000|2022-01-05 11:53:00|118.58|116.58|118.58|116.58|118.58|116.58|118.58|116.58|0
1641383590000|2022-01-05 11:53:10|118.64|116.64|118.64|116.64|118.64|116.64|118.64|116.64|0
1641383600000|2022-01-05 11:53:20|118.7|116.7|118.75|116.75|118.75|116.75|118.7|116.7|0
1641383610000|2022-01-05 11:53:30|118.7|116.7|118.7|116.7|118.7|116.7|118.7|116.7|0
1641383620000|2022-01-05 11:53:40|118.81|116.81|118.81|116.81|118.81|116.81|118.81|116.81|0
1641383630000|2022-01-05 11:53:50|118.7|116.7|118.25|116.25|118.75|116.75|118.25|116.25|0
1641383640000|2022-01-05 11:54:00|118.13|116.13|118.13|116.13|118.13|116.13|118.13|116.13|0
1641383650000|2022-01-05 11:54:10|118.02|116.02|118.13|116.13|118.13|116.13|118.02|116.02|0
1641383660000|2022-01-05 11:54:20|118.36|116.36|118.25|116.25|118.36|116.36|118.25|116.25|0
1641383670000|2022-01-05 11:54:30|118.36|116.36|118.36|116.36|118.36|116.36|118.36|116.36|0
1641383680000|2022-01-05 11:54:40|118.25|116.25|118.36|116.36|118.36|116.36|118.25|116.25|0
1641383690000|2022-01-05 11:54:50|118.25|116.25|118.25|116.25|118.25|116.25|118.25|116.25|0
1641383710000|2022-01-05 11:55:10|118.13|116.13|118.25|116.25|118.25|116.25|118.13|116.13|0
1641383720000|2022-01-05 11:55:20|118.36|116.36|118.36|116.36|118.36|116.36|118.3|116.3|0
1641383740000|2022-01-05 11:55:40|118.24|116.24|118.3|116.3|118.3|116.3|118.24|116.24|0
1641383750000|2022-01-05 11:55:50|118.24|116.24|118.24|116.24|118.36|116.36|118.24|116.24|0
1641383790000|2022-01-05 11:56:30|118.3|116.3|118.36|116.36|118.36|116.36|118.3|116.3|0
1641383810000|2022-01-05 11:56:50|118.58|116.58|118.47|116.47|118.58|116.58|118.47|116.47|0
1641383820000|2022-01-05 11:57:00|118.36|116.36|118.3|116.3|118.36|116.36|118.24|116.24|0
1641383830000|2022-01-05 11:57:10|118.36|116.36|118.36|116.36|118.36|116.36|118.36|116.36|0
1641383850000|2022-01-05 11:57:30|118.47|116.47|118.47|116.47|118.47|116.47|118.47|116.47|0
1641383860000|2022-01-05 11:57:40|118.24|116.24|118.13|116.13|118.24|116.24|118.02|116.02|0
1641383890000|2022-01-05 11:58:10|118.24|116.24|118.24|116.24|118.24|116.24|118.24|116.24|0
1641383900000|2022-01-05 11:58:20|118.19|116.19|118.24|116.24|118.24|116.24|118.19|116.19|0
1641383930000|2022-01-05 11:58:50|118.13|116.13|118.24|116.24|118.24|116.24|118.13|116.13|0
1641383940000|2022-01-05 11:59:00|118.13|116.13|118.13|116.13|118.13|116.13|118.13|116.13|0
1641383950000|2022-01-05 11:59:10|118.19|116.19|118.24|116.24|118.24|116.24|118.19|116.19|0
1641383960000|2022-01-05 11:59:20|118.13|116.13|118.13|116.13|118.13|116.13|118.13|116.13|0
1641383980000|2022-01-05 11:59:40|118.19|116.19|118.24|116.24|118.24|116.24|118.13|116.13|0
1641383990000|2022-01-05 11:59:50|118.3|116.3|118.24|116.24|118.3|116.3|118.24|116.24|0
1641384000000|2022-01-05 12:00:00|118.47|116.47|118.24|116.24|118.47|116.47|118.24|116.24|0
1641384010000|2022-01-05 12:00:10|118.35|116.35|118.58|116.58|118.58|116.58|118.35|116.35|0
1641384020000|2022-01-05 12:00:20|118.47|116.47|118.47|116.47|118.47|116.47|118.35|116.35|0
1641384030000|2022-01-05 12:00:30|118.41|116.41|118.35|116.35|118.41|116.41|118.35|116.35|0
1641384040000|2022-01-05 12:00:40|118.24|116.24|118.24|116.24|118.24|116.24|118.24|116.24|0
1641384060000|2022-01-05 12:01:00|118.35|116.35|118.24|116.24|118.35|116.35|118.24|116.24|0
1641384070000|2022-01-05 12:01:10|118.35|116.35|118.35|116.35|118.35|116.35|118.35|116.35|0
1641384090000|2022-01-05 12:01:30|118.47|116.47|118.35|116.35|118.47|116.47|118.35|116.35|0
1641384100000|2022-01-05 12:01:40|118.24|116.24|118.24|116.24|118.24|116.24|118.24|116.24|0
1641384110000|2022-01-05 12:01:50|118.13|116.13|118.24|116.24|118.24|116.24|118.13|116.13|0
1641384130000|2022-01-05 12:02:10|118.13|116.13|118.13|116.13|118.13|116.13|118.13|116.13|0
1641384140000|2022-01-05 12:02:20|118.02|116.02|118.02|116.02|118.02|116.02|118.02|116.02|0
1641384150000|2022-01-05 12:02:30|117.96|115.96|117.96|115.96|117.96|115.96|117.96|115.96|0
1641384160000|2022-01-05 12:02:40|118.02|116.02|118.02|116.02|118.02|116.02|118.02|116.02|0
1641384170000|2022-01-05 12:02:50|118.13|116.13|117.85|115.85|118.13|116.13|117.85|115.85|0
1641384180000|2022-01-05 12:03:00|117.9|115.9|117.9|115.9|117.9|115.9|117.9|115.9|0
1641384190000|2022-01-05 12:03:10|117.79|115.79|117.9|115.9|117.9|115.9|117.79|115.79|0
1641384200000|2022-01-05 12:03:20|118.02|116.02|118.02|116.02|118.02|116.02|118.02|116.02|0
1641384210000|2022-01-05 12:03:30|118.13|116.13|118.13|116.13|118.13|116.13|118.13|116.13|0
1641384220000|2022-01-05 12:03:40|118.24|116.24|118.13|116.13|118.24|116.24|118.13|116.13|0
1641384240000|2022-01-05 12:04:00|118.24|116.24|118.24|116.24|118.24|116.24|118.24|116.24|0
1641384250000|2022-01-05 12:04:10|118.35|116.35|118.46|116.46|118.46|116.46|118.35|116.35|0
1641384260000|2022-01-05 12:04:20|118.35|116.35|118.35|116.35|118.35|116.35|118.35|116.35|0
1641384270000|2022-01-05 12:04:30|118.3|116.3|118.35|116.35|118.35|116.35|118.3|116.3|0
1641384280000|2022-01-05 12:04:40|118.46|116.46|118.46|116.46|118.46|116.46|118.46|116.46|0
1641384290000|2022-01-05 12:04:50|118.41|116.41|118.46|116.46|118.58|116.58|118.41|116.41|0
1641384300000|2022-01-05 12:05:00|118.58|116.58|118.8|116.8|118.8|116.8|118.58|116.58|0
1641384310000|2022-01-05 12:05:10|118.91|116.91|119.03|117.03|119.03|117.03|118.86|116.86|0
1641384320000|2022-01-05 12:05:20|118.91|116.91|118.91|116.91|118.91|116.91|118.91|116.91|0
1641384330000|2022-01-05 12:05:30|118.8|116.8|118.75|116.75|118.8|116.8|118.69|116.69|0
1641384340000|2022-01-05 12:05:40|118.69|116.69|118.8|116.8|118.8|116.8|118.69|116.69|0
1641384350000|2022-01-05 12:05:50|118.91|116.91|118.69|116.69|118.91|116.91|118.69|116.69|0
1641384360000|2022-01-05 12:06:00|118.8|116.8|118.69|116.69|118.8|116.8|118.69|116.69|0
1641384370000|2022-01-05 12:06:10|118.35|116.35|118.24|116.24|118.35|116.35|118.24|116.24|0
1641384380000|2022-01-05 12:06:20|118.13|116.13|118.01|116.01|118.13|116.13|118.01|116.01|0
1641384390000|2022-01-05 12:06:30|117.96|115.96|117.9|115.9|117.96|115.96|117.9|115.9|0
1641384400000|2022-01-05 12:06:40|117.79|115.79|117.9|115.9|117.9|115.9|117.79|115.79|0
1641384410000|2022-01-05 12:06:50|118.01|116.01|118.01|116.01|118.01|116.01|117.9|115.9|0
1641384420000|2022-01-05 12:07:00|117.9|115.9|117.9|115.9|117.9|115.9|117.9|115.9|0
1641384430000|2022-01-05 12:07:10|118.01|116.01|117.9|115.9|118.01|116.01|117.9|115.9|0
1641384440000|2022-01-05 12:07:20|118.01|116.01|118.01|116.01|118.01|116.01|118.01|116.01|0
1641384450000|2022-01-05 12:07:30|117.9|115.9|117.9|115.9|117.9|115.9|117.9|115.9|0
1641384480000|2022-01-05 12:08:00|117.79|115.79|117.62|115.62|117.79|115.79|117.62|115.62|0
1641384490000|2022-01-05 12:08:10|117.68|115.68|117.62|115.62|117.68|115.68|117.62|115.62|0
1641384500000|2022-01-05 12:08:20|117.79|115.79|117.68|115.68|117.79|115.79|117.68|115.68|0
1641384520000|2022-01-05 12:08:40|117.62|115.62|117.62|115.62|117.62|115.62|117.62|115.62|0
1641384530000|2022-01-05 12:08:50|117.56|115.56|117.56|115.56|117.56|115.56|117.51|115.51|0
1641384540000|2022-01-05 12:09:00|117.51|115.51|117.56|115.56|117.56|115.56|117.51|115.51|0
1641384550000|2022-01-05 12:09:10|117.45|115.45|117.45|115.45|117.45|115.45|117.45|115.45|0
1641384560000|2022-01-05 12:09:20|117.56|115.56|117.56|115.56|117.56|115.56|117.56|115.56|0
1641384580000|2022-01-05 12:09:40|117.68|115.68|117.68|115.68|117.68|115.68|117.68|115.68|0
1641384590000|2022-01-05 12:09:50|117.79|115.79|117.79|115.79|117.79|115.79|117.79|115.79|0
1641384630000|2022-01-05 12:10:30|117.68|115.68|117.68|115.68|117.79|115.79|117.68|115.68|0
1641384640000|2022-01-05 12:10:40|117.9|115.9|117.9|115.9|117.9|115.9|117.9|115.9|0
1641384670000|2022-01-05 12:11:10|117.79|115.79|117.67|115.67|117.79|115.79|117.67|115.67|0
1641384680000|2022-01-05 12:11:20|117.56|115.56|117.56|115.56|117.56|115.56|117.56|115.56|0
1641384690000|2022-01-05 12:11:30|117.67|115.67|117.67|115.67|117.67|115.67|117.56|115.56|0
1641384700000|2022-01-05 12:11:40|117.56|115.56|117.56|115.56|117.56|115.56|117.56|115.56|0
1641384720000|2022-01-05 12:12:00|117.34|115.34|117.34|115.34|117.34|115.34|117.34|115.34|0
1641384730000|2022-01-05 12:12:10|117.4|115.4|117.45|115.45|117.45|115.45|117.4|115.4|0
1641384750000|2022-01-05 12:12:30|117.23|115.23|117.29|115.29|117.29|115.29|117.23|115.23|0
1641384760000|2022-01-05 12:12:40|117.34|115.34|117.45|115.45|117.45|115.45|117.34|115.34|0
1641384770000|2022-01-05 12:12:50|117.34|115.34|117.45|115.45|117.45|115.45|117.34|115.34|0
1641384820000|2022-01-05 12:13:40|117.34|115.34|117.34|115.34|117.34|115.34|117.34|115.34|0
1641384850000|2022-01-05 12:14:10|117.45|115.45|117.45|115.45|117.45|115.45|117.45|115.45|0
1641384900000|2022-01-05 12:15:00|117.34|115.34|117.4|115.4|117.4|115.4|117.34|115.34|0
1641384910000|2022-01-05 12:15:10|117.45|115.45|117.45|115.45|117.45|115.45|117.45|115.45|0
1641384930000|2022-01-05 12:15:30|117.4|115.4|117.34|115.34|117.45|115.45|117.34|115.34|0
1641384940000|2022-01-05 12:15:40|117.45|115.45|117.67|115.67|117.67|115.67|117.45|115.45|0
1641384950000|2022-01-05 12:15:50|117.78|115.78|117.78|115.78|117.78|115.78|117.78|115.78|0
1641384960000|2022-01-05 12:16:00|117.67|115.67|117.78|115.78|117.78|115.78|117.67|115.67|0
1641384970000|2022-01-05 12:16:10|117.67|115.67|117.78|115.78|117.78|115.78|117.67|115.67|0
1641384980000|2022-01-05 12:16:20|117.9|115.9|117.9|115.9|117.9|115.9|117.9|115.9|0
1641384990000|2022-01-05 12:16:30|117.78|115.78|117.78|115.78|117.9|115.9|117.78|115.78|0
1641385000000|2022-01-05 12:16:40|117.9|115.9|117.9|115.9|117.9|115.9|117.9|115.9|0
1641385010000|2022-01-05 12:16:50|117.78|115.78|117.78|115.78|117.78|115.78|117.78|115.78|0
1641385020000|2022-01-05 12:17:00|117.67|115.67|117.67|115.67|117.67|115.67|117.67|115.67|0
1641385030000|2022-01-05 12:17:10|117.51|115.51|117.45|115.45|117.51|115.51|117.45|115.45|0
1641385040000|2022-01-05 12:17:20|117.51|115.51|117.56|115.56|117.56|115.56|117.51|115.51|0
1641385050000|2022-01-05 12:17:30|117.45|115.45|117.45|115.45|117.45|115.45|117.45|115.45|0
1641385060000|2022-01-05 12:17:40|117.56|115.56|117.45|115.45|117.56|115.56|117.45|115.45|0
1641385080000|2022-01-05 12:18:00|117.34|115.34|117.34|115.34|117.39|115.39|117.34|115.34|0
1641385090000|2022-01-05 12:18:10|117.39|115.39|117.45|115.45|117.45|115.45|117.34|115.34|0
1641385100000|2022-01-05 12:18:20|117.56|115.56|117.56|115.56|117.56|115.56|117.56|115.56|0
1641385110000|2022-01-05 12:18:30|117.45|115.45|117.45|115.45|117.45|115.45|117.45|115.45|0
1641385120000|2022-01-05 12:18:40|117.39|115.39|117.45|115.45|117.45|115.45|117.39|115.39|0
1641385130000|2022-01-05 12:18:50|117.33|115.33|117.45|115.45|117.45|115.45|117.33|115.33|0
1641385140000|2022-01-05 12:19:00|117.33|115.33|117.11|115.11|117.33|115.33|117.11|115.11|0
1641385150000|2022-01-05 12:19:10|117.22|115.22|117.33|115.33|117.33|115.33|117.22|115.22|0
1641385180000|2022-01-05 12:19:40|117.45|115.45|117.56|115.56|117.56|115.56|117.45|115.45|0
1641385190000|2022-01-05 12:19:50|117.67|115.67|117.67|115.67|117.67|115.67|117.67|115.67|0
1641385200000|2022-01-05 12:20:00|117.62|115.62|117.62|115.62|117.62|115.62|117.62|115.62|0
1641385210000|2022-01-05 12:20:10|117.67|115.67|117.56|115.56|117.67|115.67|117.56|115.56|0
1641385220000|2022-01-05 12:20:20|117.67|115.67|117.67|115.67|117.67|115.67|117.67|115.67|0
1641385240000|2022-01-05 12:20:40|117.78|115.78|117.67|115.67|117.78|115.78|117.62|115.62|0
1641385260000|2022-01-05 12:21:00|117.78|115.78|118|116|118|116|117.78|115.78|0
1641385270000|2022-01-05 12:21:10|117.67|115.67|117.67|115.67|117.67|115.67|117.67|115.67|0
1641385280000|2022-01-05 12:21:20|117.78|115.78|117.67|115.67|117.78|115.78|117.67|115.67|0
1641385290000|2022-01-05 12:21:30|117.78|115.78|117.67|115.67|117.78|115.78|117.67|115.67|0
1641385300000|2022-01-05 12:21:40|117.78|115.78|117.89|115.89|117.89|115.89|117.78|115.78|0
1641385320000|2022-01-05 12:22:00|118|116|118|116|118|116|118|116|0
1641385340000|2022-01-05 12:22:20|118.12|116.12|118.12|116.12|118.12|116.12|118.12|116.12|0
1641385350000|2022-01-05 12:22:30|118|116|118|116|118|116|118|116|0
1641385360000|2022-01-05 12:22:40|117.78|115.78|117.73|115.73|117.78|115.78|117.73|115.73|0
1641385370000|2022-01-05 12:22:50|117.78|115.78|117.78|115.78|117.78|115.78|117.78|115.78|0
1641385390000|2022-01-05 12:23:10|117.84|115.84|117.84|115.84|117.89|115.89|117.84|115.84|0
1641385400000|2022-01-05 12:23:20|117.78|115.78|117.89|115.89|117.89|115.89|117.78|115.78|0
1641385410000|2022-01-05 12:23:30|118|116|118|116|118|116|118|116|0
1641385420000|2022-01-05 12:23:40|117.95|115.95|118|116|118|116|117.95|115.95|0
1641385430000|2022-01-05 12:23:50|117.95|115.95|118|116|118|116|117.89|115.89|0
1641385440000|2022-01-05 12:24:00|117.95|115.95|118|116|118|116|117.95|115.95|0
1641385450000|2022-01-05 12:24:10|118.23|116.23|118.23|116.23|118.23|116.23|118.23|116.23|0
1641385460000|2022-01-05 12:24:20|118.34|116.34|118.45|116.45|118.45|116.45|118.34|116.34|0
1641385470000|2022-01-05 12:24:30|118.56|116.56|118.56|116.56|118.68|116.68|118.56|116.56|0
1641385490000|2022-01-05 12:24:50|118.68|116.68|118.68|116.68|118.68|116.68|118.68|116.68|0
1641385500000|2022-01-05 12:25:00|118.62|116.62|118.68|116.68|118.79|116.79|118.56|116.56|0
1641385510000|2022-01-05 12:25:10|118.79|116.79|118.56|116.56|118.79|116.79|118.56|116.56|0
1641385520000|2022-01-05 12:25:20|118.45|116.45|118.34|116.34|118.45|116.45|118.34|116.34|0
1641385530000|2022-01-05 12:25:30|118.45|116.45|118.45|116.45|118.56|116.56|118.45|116.45|0
1641385540000|2022-01-05 12:25:40|118.17|116.17|118.17|116.17|118.17|116.17|118.17|116.17|0
1641385550000|2022-01-05 12:25:50|118.23|116.23|118.17|116.17|118.23|116.23|118.17|116.17|0
1641385560000|2022-01-05 12:26:00|118.23|116.23|118.17|116.17|118.23|116.23|118.17|116.17|0
1641385570000|2022-01-05 12:26:10|118.06|116.06|118|116|118.11|116.11|118|116|0
1641385600000|2022-01-05 12:26:40|117.89|115.89|117.89|115.89|117.89|115.89|117.89|115.89|0
1641385610000|2022-01-05 12:26:50|117.84|115.84|117.89|115.89|117.89|115.89|117.84|115.84|0
1641385620000|2022-01-05 12:27:00|117.78|115.78|117.78|115.78|117.78|115.78|117.78|115.78|0
1641385630000|2022-01-05 12:27:10|117.89|115.89|117.89|115.89|117.89|115.89|117.89|115.89|0
1641385650000|2022-01-05 12:27:30|117.78|115.78|117.66|115.66|117.78|115.78|117.66|115.66|0
1641385660000|2022-01-05 12:27:40|117.78|115.78|117.66|115.66|117.78|115.78|117.66|115.66|0
1641385670000|2022-01-05 12:27:50|117.78|115.78|117.78|115.78|117.78|115.78|117.78|115.78|0
1641385680000|2022-01-05 12:28:00|117.66|115.66|117.66|115.66|117.66|115.66|117.66|115.66|0
1641385690000|2022-01-05 12:28:10|117.78|115.78|117.55|115.55|117.78|115.78|117.55|115.55|0
1641385700000|2022-01-05 12:28:20|117.44|115.44|117.5|115.5|117.5|115.5|117.44|115.44|0
1641385710000|2022-01-05 12:28:30|117.44|115.44|117.44|115.44|117.44|115.44|117.44|115.44|0
1641385720000|2022-01-05 12:28:40|117.55|115.55|117.66|115.66|117.66|115.66|117.55|115.55|0
1641385730000|2022-01-05 12:28:50|117.55|115.55|117.55|115.55|117.55|115.55|117.55|115.55|0
1641385740000|2022-01-05 12:29:00|117.44|115.44|117.55|115.55|117.55|115.55|117.44|115.44|0
1641385750000|2022-01-05 12:29:10|117.66|115.66|117.78|115.78|117.89|115.89|117.66|115.66|0
1641385760000|2022-01-05 12:29:20|117.89|115.89|117.89|115.89|117.89|115.89|117.89|115.89|0
1641385770000|2022-01-05 12:29:30|117.78|115.78|117.89|115.89|117.89|115.89|117.78|115.78|0
1641385780000|2022-01-05 12:29:40|117.66|115.66|117.66|115.66|117.66|115.66|117.66|115.66|0
1641385790000|2022-01-05 12:29:50|117.55|115.55|117.55|115.55|117.55|115.55|117.44|115.44|0
1641385800000|2022-01-05 12:30:00|117.66|115.66|117.66|115.66|117.66|115.66|117.66|115.66|0
1641385820000|2022-01-05 12:30:20|117.72|115.72|117.66|115.66|117.72|115.72|117.66|115.66|0
1641385830000|2022-01-05 12:30:30|117.77|115.77|117.77|115.77|117.77|115.77|117.77|115.77|0
1641385840000|2022-01-05 12:30:40|117.55|115.55|117.55|115.55|117.55|115.55|117.55|115.55|0
1641385850000|2022-01-05 12:30:50|117.61|115.61|117.66|115.66|117.66|115.66|117.61|115.61|0
1641385870000|2022-01-05 12:31:10|117.55|115.55|117.44|115.44|117.55|115.55|117.44|115.44|0
1641385880000|2022-01-05 12:31:20|117.39|115.39|117.55|115.55|117.55|115.55|117.39|115.39|0
1641385890000|2022-01-05 12:31:30|117.5|115.5|117.55|115.55|117.61|115.61|117.5|115.5|0
1641385900000|2022-01-05 12:31:40|117.44|115.44|117.44|115.44|117.44|115.44|117.44|115.44|0
1641385910000|2022-01-05 12:31:50|117.5|115.5|117.55|115.55|117.55|115.55|117.5|115.5|0
1641385920000|2022-01-05 12:32:00|117.61|115.61|117.44|115.44|117.61|115.61|117.44|115.44|0
1641385930000|2022-01-05 12:32:10|117.5|115.5|117.55|115.55|117.55|115.55|117.5|115.5|0
1641385940000|2022-01-05 12:32:20|117.66|115.66|117.66|115.66|117.66|115.66|117.66|115.66|0
1641385960000|2022-01-05 12:32:40|117.44|115.44|117.44|115.44|117.44|115.44|117.44|115.44|0
1641385970000|2022-01-05 12:32:50|117.55|115.55|117.55|115.55|117.55|115.55|117.55|115.55|0
1641385980000|2022-01-05 12:33:00|117.66|115.66|117.66|115.66|117.66|115.66|117.66|115.66|0
1641385990000|2022-01-05 12:33:10|117.61|115.61|117.55|115.55|117.72|115.72|117.55|115.55|0
1641386000000|2022-01-05 12:33:20|117.61|115.61|117.66|115.66|117.66|115.66|117.61|115.61|0
1641386010000|2022-01-05 12:33:30|117.77|115.77|117.77|115.77|117.77|115.77|117.77|115.77|0
1641386040000|2022-01-05 12:34:00|117.88|115.88|118|116|118|116|117.88|115.88|0
1641386060000|2022-01-05 12:34:20|117.77|115.77|117.77|115.77|117.83|115.83|117.77|115.77|0
1641386070000|2022-01-05 12:34:30|117.88|115.88|118.05|116.05|118.05|116.05|117.88|115.88|0
1641386080000|2022-01-05 12:34:40|118.11|116.11|118.11|116.11|118.17|116.17|118.11|116.11|0
1641386090000|2022-01-05 12:34:50|118.22|116.22|118.11|116.11|118.22|116.22|118.11|116.11|0
1641386100000|2022-01-05 12:35:00|118|116|118.22|116.22|118.22|116.22|118|116|0
1641386110000|2022-01-05 12:35:10|118.11|116.11|118.22|116.22|118.22|116.22|118.11|116.11|0
1641386120000|2022-01-05 12:35:20|118.11|116.11|118|116|118.11|116.11|118|116|0
1641386140000|2022-01-05 12:35:40|118.11|116.11|118|116|118.11|116.11|118|116|0
1641386160000|2022-01-05 12:36:00|117.99|115.99|117.88|115.88|117.99|115.99|117.88|115.88|0
1641386170000|2022-01-05 12:36:10|117.99|115.99|118.05|116.05|118.05|116.05|117.99|115.99|0
1641386180000|2022-01-05 12:36:20|117.99|115.99|117.99|115.99|118.11|116.11|117.99|115.99|0
1641386190000|2022-01-05 12:36:30|118.11|116.11|118.11|116.11|118.22|116.22|118.11|116.11|0
1641386230000|2022-01-05 12:37:10|118.28|116.28|118.44|116.44|118.44|116.44|118.28|116.28|0
1641386240000|2022-01-05 12:37:20|118.22|116.22|118.22|116.22|118.22|116.22|118.22|116.22|0
1641386250000|2022-01-05 12:37:30|118.11|116.11|118.22|116.22|118.22|116.22|118.11|116.11|0
1641386260000|2022-01-05 12:37:40|118.16|116.16|118.16|116.16|118.16|116.16|118.11|116.11|0
1641386270000|2022-01-05 12:37:50|118.22|116.22|118.11|116.11|118.22|116.22|118.11|116.11|0
1641386280000|2022-01-05 12:38:00|118.16|116.16|118.16|116.16|118.22|116.22|118.11|116.11|0
1641386290000|2022-01-05 12:38:10|118.22|116.22|118.33|116.33|118.33|116.33|118.22|116.22|0
1641386300000|2022-01-05 12:38:20|118.39|116.39|118.44|116.44|118.44|116.44|118.39|116.39|0
1641386310000|2022-01-05 12:38:30|118.55|116.55|118.55|116.55|118.55|116.55|118.55|116.55|0
1641386340000|2022-01-05 12:39:00|118.22|116.22|118.55|116.55|118.55|116.55|118.22|116.22|0
1641386350000|2022-01-05 12:39:10|118.67|116.67|118.67|116.67|118.67|116.67|118.67|116.67|0
1641386370000|2022-01-05 12:39:30|118.78|116.78|118.78|116.78|118.78|116.78|118.78|116.78|0
1641386400000|2022-01-05 12:40:00|118.89|116.89|118.78|116.78|118.89|116.89|118.78|116.78|0
1641386410000|2022-01-05 12:40:10|118.89|116.89|118.89|116.89|118.89|116.89|118.89|116.89|0
1641386420000|2022-01-05 12:40:20|118.78|116.78|118.78|116.78|118.89|116.89|118.78|116.78|0
1641386430000|2022-01-05 12:40:30|118.89|116.89|118.89|116.89|118.89|116.89|118.89|116.89|0
1641386450000|2022-01-05 12:40:50|118.78|116.78|118.78|116.78|118.78|116.78|118.78|116.78|0
1641386460000|2022-01-05 12:41:00|118.84|116.84|118.78|116.78|118.84|116.84|118.78|116.78|0
1641386480000|2022-01-05 12:41:20|118.89|116.89|118.89|116.89|118.89|116.89|118.89|116.89|0
1641386490000|2022-01-05 12:41:30|118.78|116.78|118.78|116.78|118.78|116.78|118.78|116.78|0
1641386500000|2022-01-05 12:41:40|118.89|116.89|118.78|116.78|118.89|116.89|118.78|116.78|0
1641386520000|2022-01-05 12:42:00|118.89|116.89|118.89|116.89|118.89|116.89|118.89|116.89|0
1641386550000|2022-01-05 12:42:30|119|117|119|117|119|117|119|117|0
1641386570000|2022-01-05 12:42:50|119.11|117.11|119|117|119.11|117.11|119|117|0
1641386580000|2022-01-05 12:43:00|119.11|117.11|119.11|117.11|119.11|117.11|119|117|0
1641386590000|2022-01-05 12:43:10|119.23|117.23|119|117|119.23|117.23|119|117|0
1641386600000|2022-01-05 12:43:20|118.89|116.89|119|117|119|117|118.89|116.89|0
1641386650000|2022-01-05 12:44:10|119.11|117.11|119.23|117.23|119.23|117.23|119.11|117.11|0
1641386660000|2022-01-05 12:44:20|119|117|119|117|119|117|119|117|0
1641386710000|2022-01-05 12:45:10|119.11|117.11|119.11|117.11|119.11|117.11|119.11|117.11|0
1641386720000|2022-01-05 12:45:20|119|117|119.11|117.11|119.11|117.11|119|117|0
1641386760000|2022-01-05 12:46:00|119.45|117.45|119.45|117.45|119.45|117.45|119.45|117.45|0
1641386770000|2022-01-05 12:46:10|119.56|117.56|119.56|117.56|119.56|117.56|119.56|117.56|0
1641386780000|2022-01-05 12:46:20|119.45|117.45|119.34|117.34|119.45|117.45|119.34|117.34|0
1641386790000|2022-01-05 12:46:30|119.45|117.45|119.4|117.4|119.45|117.45|119.4|117.4|0
1641386800000|2022-01-05 12:46:40|119.34|117.34|119.34|117.34|119.34|117.34|119.23|117.23|0
1641386810000|2022-01-05 12:46:50|119.28|117.28|119.34|117.34|119.34|117.34|119.28|117.28|0
1641386820000|2022-01-05 12:47:00|119.45|117.45|119.56|117.56|119.56|117.56|119.45|117.45|0
1641386870000|2022-01-05 12:47:50|119.45|117.45|119.45|117.45|119.45|117.45|119.45|117.45|0
1641386900000|2022-01-05 12:48:20|119.56|117.56|119.68|117.68|119.68|117.68|119.56|117.56|0
1641386910000|2022-01-05 12:48:30|119.56|117.56|119.62|117.62|119.62|117.62|119.56|117.56|0
1641386920000|2022-01-05 12:48:40|119.56|117.56|119.68|117.68|119.68|117.68|119.56|117.56|0
1641386930000|2022-01-05 12:48:50|119.79|117.79|119.68|117.68|119.79|117.79|119.68|117.68|0
1641386940000|2022-01-05 12:49:00|119.56|117.56|119.68|117.68|119.68|117.68|119.56|117.56|0
1641386950000|2022-01-05 12:49:10|119.79|117.79|119.79|117.79|119.79|117.79|119.79|117.79|0
1641386960000|2022-01-05 12:49:20|119.9|117.9|119.9|117.9|119.9|117.9|119.9|117.9|0
1641386970000|2022-01-05 12:49:30|119.68|117.68|119.79|117.79|119.79|117.79|119.68|117.68|0
1641386980000|2022-01-05 12:49:40|119.96|117.96|119.96|117.96|119.96|117.96|119.96|117.96|0
1641386990000|2022-01-05 12:49:50|119.9|117.9|120.02|118.02|120.02|118.02|119.9|117.9|0
1641387000000|2022-01-05 12:50:00|119.9|117.9|119.68|117.68|119.9|117.9|119.68|117.68|0
1641387010000|2022-01-05 12:50:10|119.9|117.9|119.68|117.68|119.9|117.9|119.68|117.68|0
1641387020000|2022-01-05 12:50:20|119.79|117.79|119.67|117.67|119.79|117.79|119.67|117.67|0
1641387030000|2022-01-05 12:50:30|119.79|117.79|119.79|117.79|119.79|117.79|119.79|117.79|0
1641387040000|2022-01-05 12:50:40|119.9|117.9|119.9|117.9|119.9|117.9|119.9|117.9|0
1641387050000|2022-01-05 12:50:50|119.79|117.79|119.79|117.79|119.79|117.79|119.79|117.79|0
1641387060000|2022-01-05 12:51:00|119.67|117.67|119.79|117.79|119.79|117.79|119.67|117.67|0
1641387070000|2022-01-05 12:51:10|119.9|117.9|119.9|117.9|119.9|117.9|119.79|117.79|0
1641387080000|2022-01-05 12:51:20|120.01|118.01|120.01|118.01|120.01|118.01|120.01|118.01|0
1641387090000|2022-01-05 12:51:30|119.9|117.9|120.01|118.01|120.01|118.01|119.9|117.9|0
1641387100000|2022-01-05 12:51:40|119.96|117.96|119.96|117.96|119.96|117.96|119.9|117.9|0
1641387110000|2022-01-05 12:51:50|119.9|117.9|119.9|117.9|120.01|118.01|119.9|117.9|0
1641387120000|2022-01-05 12:52:00|119.96|117.96|119.9|117.9|119.96|117.96|119.9|117.9|0
1641387130000|2022-01-05 12:52:10|120.01|118.01|120.01|118.01|120.01|118.01|120.01|118.01|0
1641387200000|2022-01-05 12:53:20|119.9|117.9|119.9|117.9|119.9|117.9|119.9|117.9|0
1641387250000|2022-01-05 12:54:10|119.84|117.84|119.9|117.9|119.9|117.9|119.79|117.79|0
1641387290000|2022-01-05 12:54:50|119.79|117.79|119.79|117.79|119.79|117.79|119.79|117.79|0
1641387300000|2022-01-05 12:55:00|119.84|117.84|119.84|117.84|119.84|117.84|119.84|117.84|0
1641387310000|2022-01-05 12:55:10|119.79|117.79|119.84|117.84|119.84|117.84|119.79|117.79|0
1641387320000|2022-01-05 12:55:20|120.01|118.01|119.9|117.9|120.01|118.01|119.9|117.9|0
1641387330000|2022-01-05 12:55:30|120.01|118.01|120.01|118.01|120.01|118.01|120.01|118.01|0
1641387360000|2022-01-05 12:56:00|119.9|117.9|120.01|118.01|120.01|118.01|119.9|117.9|0
1641387380000|2022-01-05 12:56:20|119.9|117.9|119.9|117.9|119.9|117.9|119.9|117.9|0
1641387390000|2022-01-05 12:56:30|119.78|117.78|119.67|117.67|119.78|117.78|119.67|117.67|0
1641387400000|2022-01-05 12:56:40|119.73|117.73|119.78|117.78|119.78|117.78|119.73|117.73|0
1641387410000|2022-01-05 12:56:50|119.9|117.9|119.78|117.78|119.9|117.9|119.78|117.78|0
1641387420000|2022-01-05 12:57:00|119.67|117.67|119.56|117.56|119.67|117.67|119.56|117.56|0
1641387430000|2022-01-05 12:57:10|119.44|117.44|119.22|117.22|119.44|117.44|119.22|117.22|0
1641387440000|2022-01-05 12:57:20|119.11|117.11|119.22|117.22|119.22|117.22|119.11|117.11|0
1641387450000|2022-01-05 12:57:30|119.33|117.33|119.44|117.44|119.44|117.44|119.33|117.33|0
1641387460000|2022-01-05 12:57:40|119.33|117.33|119.33|117.33|119.33|117.33|119.33|117.33|0
1641387470000|2022-01-05 12:57:50|119.44|117.44|119.33|117.33|119.44|117.44|119.33|117.33|0
1641387480000|2022-01-05 12:58:00|119.28|117.28|119.33|117.33|119.33|117.33|119.28|117.28|0
1641387490000|2022-01-05 12:58:10|119.39|117.39|119.44|117.44|119.44|117.44|119.39|117.39|0
1641387500000|2022-01-05 12:58:20|119.56|117.56|119.62|117.62|119.62|117.62|119.56|117.56|0
1641387510000|2022-01-05 12:58:30|119.56|117.56|119.44|117.44|119.56|117.56|119.44|117.44|0
1641387520000|2022-01-05 12:58:40|119.56|117.56|119.33|117.33|119.56|117.56|119.33|117.33|0
1641387530000|2022-01-05 12:58:50|119.44|117.44|119.44|117.44|119.44|117.44|119.44|117.44|0
1641387540000|2022-01-05 12:59:00|119.33|117.33|119.33|117.33|119.33|117.33|119.33|117.33|0
1641387550000|2022-01-05 12:59:10|119.39|117.39|119.44|117.44|119.44|117.44|119.39|117.39|0
1641387560000|2022-01-05 12:59:20|119.33|117.33|119.33|117.33|119.33|117.33|119.33|117.33|0
1641387570000|2022-01-05 12:59:30|119.28|117.28|119.1|117.1|119.28|117.28|119.1|117.1|0
1641387580000|2022-01-05 12:59:40|119.22|117.22|119.1|117.1|119.22|117.22|119.1|117.1|0
1641387590000|2022-01-05 12:59:50|118.99|116.99|119.1|117.1|119.1|117.1|118.99|116.99|0
1641387600000|2022-01-05 13:00:00|118.88|116.88|118.77|116.77|118.88|116.88|118.77|116.77|0
1641387610000|2022-01-05 13:00:10|118.88|116.88|118.77|116.77|118.88|116.88|118.77|116.77|0
1641387620000|2022-01-05 13:00:20|118.65|116.65|118.43|116.43|118.65|116.65|118.43|116.43|0
1641387630000|2022-01-05 13:00:30|118.54|116.54|118.54|116.54|118.54|116.54|118.54|116.54|0
1641387640000|2022-01-05 13:00:40|118.43|116.43|118.65|116.65|118.65|116.65|118.43|116.43|0
1641387650000|2022-01-05 13:00:50|118.43|116.43|118.54|116.54|118.54|116.54|118.43|116.43|0
1641387660000|2022-01-05 13:01:00|118.43|116.43|118.54|116.54|118.54|116.54|118.43|116.43|0
1641387670000|2022-01-05 13:01:10|118.6|116.6|118.54|116.54|118.6|116.6|118.54|116.54|0
1641387680000|2022-01-05 13:01:20|118.65|116.65|118.65|116.65|118.65|116.65|118.65|116.65|0
1641387690000|2022-01-05 13:01:30|118.76|116.76|118.76|116.76|118.76|116.76|118.76|116.76|0
1641387700000|2022-01-05 13:01:40|118.88|116.88|118.99|116.99|118.99|116.99|118.88|116.88|0
1641387710000|2022-01-05 13:01:50|118.76|116.76|118.76|116.76|118.76|116.76|118.76|116.76|0
1641387720000|2022-01-05 13:02:00|118.88|116.88|118.76|116.76|118.88|116.88|118.76|116.76|0
1641387730000|2022-01-05 13:02:10|118.54|116.54|118.65|116.65|118.65|116.65|118.54|116.54|0
1641387740000|2022-01-05 13:02:20|118.76|116.76|118.76|116.76|118.76|116.76|118.76|116.76|0
1641387750000|2022-01-05 13:02:30|118.65|116.65|118.76|116.76|118.76|116.76|118.65|116.65|0
1641387760000|2022-01-05 13:02:40|118.65|116.65|118.65|116.65|118.76|116.76|118.65|116.65|0
1641387770000|2022-01-05 13:02:50|118.76|116.76|118.76|116.76|118.76|116.76|118.76|116.76|0
1641387780000|2022-01-05 13:03:00|118.88|116.88|118.88|116.88|118.88|116.88|118.88|116.88|0
1641387790000|2022-01-05 13:03:10|118.99|116.99|118.99|116.99|118.99|116.99|118.99|116.99|0
1641387800000|2022-01-05 13:03:20|119.1|117.1|118.99|116.99|119.1|117.1|118.99|116.99|0
1641387810000|2022-01-05 13:03:30|119.1|117.1|119.1|117.1|119.1|117.1|119.1|117.1|0
1641387820000|2022-01-05 13:03:40|118.99|116.99|118.99|116.99|119.05|117.05|118.99|116.99|0
1641387840000|2022-01-05 13:04:00|118.88|116.88|118.76|116.76|118.93|116.93|118.76|116.76|0
1641387850000|2022-01-05 13:04:10|118.88|116.88|118.88|116.88|118.88|116.88|118.88|116.88|0
1641387870000|2022-01-05 13:04:30|118.99|116.99|118.99|116.99|118.99|116.99|118.88|116.88|0
1641387900000|2022-01-05 13:05:00|118.88|116.88|118.88|116.88|118.88|116.88|118.88|116.88|0
1641387910000|2022-01-05 13:05:10|118.99|116.99|118.76|116.76|118.99|116.99|118.76|116.76|0
1641387920000|2022-01-05 13:05:20|118.65|116.65|118.65|116.65|118.65|116.65|118.65|116.65|0
1641387930000|2022-01-05 13:05:30|118.54|116.54|118.54|116.54|118.54|116.54|118.54|116.54|0
1641387940000|2022-01-05 13:05:40|118.6|116.6|118.6|116.6|118.6|116.6|118.6|116.6|0
1641387950000|2022-01-05 13:05:50|118.54|116.54|118.42|116.42|118.54|116.54|118.42|116.42|0
1641387960000|2022-01-05 13:06:00|118.54|116.54|118.54|116.54|118.54|116.54|118.54|116.54|0
1641387970000|2022-01-05 13:06:10|118.42|116.42|118.54|116.54|118.54|116.54|118.42|116.42|0
1641387980000|2022-01-05 13:06:20|118.65|116.65|118.65|116.65|118.65|116.65|118.65|116.65|0
1641387990000|2022-01-05 13:06:30|118.76|116.76|118.65|116.65|118.76|116.76|118.65|116.65|0
1641388000000|2022-01-05 13:06:40|118.6|116.6|118.65|116.65|118.65|116.65|118.6|116.6|0
1641388010000|2022-01-05 13:06:50|118.76|116.76|119.1|117.1|119.1|117.1|118.65|116.65|0
1641388030000|2022-01-05 13:07:10|118.99|116.99|118.87|116.87|118.99|116.99|118.87|116.87|0
1641388050000|2022-01-05 13:07:30|118.76|116.76|118.87|116.87|118.87|116.87|118.76|116.76|0
1641388080000|2022-01-05 13:08:00|118.76|116.76|118.76|116.76|118.76|116.76|118.76|116.76|0
1641388100000|2022-01-05 13:08:20|118.65|116.65|118.65|116.65|118.65|116.65|118.54|116.54|0
1641388110000|2022-01-05 13:08:30|118.54|116.54|118.42|116.42|118.54|116.54|118.42|116.42|0
1641388120000|2022-01-05 13:08:40|118.54|116.54|118.54|116.54|118.54|116.54|118.54|116.54|0
1641388130000|2022-01-05 13:08:50|118.42|116.42|118.31|116.31|118.42|116.42|118.31|116.31|0
1641388140000|2022-01-05 13:09:00|118.42|116.42|118.31|116.31|118.42|116.42|118.31|116.31|0
1641388160000|2022-01-05 13:09:20|118.42|116.42|118.53|116.53|118.53|116.53|118.31|116.31|0
1641388170000|2022-01-05 13:09:30|118.65|116.65|118.71|116.71|118.71|116.71|118.59|116.59|0
1641388180000|2022-01-05 13:09:40|118.76|116.76|118.76|116.76|118.87|116.87|118.76|116.76|0
1641388190000|2022-01-05 13:09:50|118.87|116.87|118.98|116.98|119.1|117.1|118.87|116.87|0
1641388200000|2022-01-05 13:10:00|119.1|117.1|119.44|117.44|119.44|117.44|119.1|117.1|0
1641388210000|2022-01-05 13:10:10|119.55|117.55|119.66|117.66|119.66|117.66|119.55|117.55|0
1641388230000|2022-01-05 13:10:30|119.55|117.55|119.55|117.55|119.55|117.55|119.55|117.55|0
1641388240000|2022-01-05 13:10:40|119.44|117.44|119.55|117.55|119.55|117.55|119.44|117.44|0
1641388250000|2022-01-05 13:10:50|119.78|117.78|119.78|117.78|119.78|117.78|119.78|117.78|0
1641388260000|2022-01-05 13:11:00|119.66|117.66|119.89|117.89|119.89|117.89|119.66|117.66|0
1641388270000|2022-01-05 13:11:10|119.78|117.78|119.89|117.89|119.89|117.89|119.78|117.78|0
1641388280000|2022-01-05 13:11:20|119.77|117.77|119.77|117.77|119.77|117.77|119.77|117.77|0
1641388290000|2022-01-05 13:11:30|119.66|117.66|119.66|117.66|119.66|117.66|119.66|117.66|0
1641388300000|2022-01-05 13:11:40|119.77|117.77|119.89|117.89|119.89|117.89|119.77|117.77|0
1641388310000|2022-01-05 13:11:50|119.95|117.95|120|118|120|118|119.89|117.89|0
1641388320000|2022-01-05 13:12:00|119.89|117.89|119.89|117.89|119.89|117.89|119.89|117.89|0
1641388330000|2022-01-05 13:12:10|120|118|120|118|120|118|120|118|0
1641388340000|2022-01-05 13:12:20|119.89|117.89|119.77|117.77|119.89|117.89|119.77|117.77|0
1641388350000|2022-01-05 13:12:30|119.72|117.72|119.66|117.66|119.72|117.72|119.55|117.55|0
1641388370000|2022-01-05 13:12:50|119.77|117.77|119.77|117.77|119.77|117.77|119.77|117.77|0
1641388380000|2022-01-05 13:13:00|119.66|117.66|119.66|117.66|119.66|117.66|119.66|117.66|0
1641388390000|2022-01-05 13:13:10|119.77|117.77|119.89|117.89|119.89|117.89|119.77|117.77|0
1641388400000|2022-01-05 13:13:20|119.77|117.77|119.89|117.89|119.89|117.89|119.77|117.77|0
1641388410000|2022-01-05 13:13:30|119.83|117.83|119.89|117.89|119.89|117.89|119.83|117.83|0
1641388420000|2022-01-05 13:13:40|119.83|117.83|119.89|117.89|119.89|117.89|119.83|117.83|0
1641388440000|2022-01-05 13:14:00|120|118|119.89|117.89|120|118|119.89|117.89|0
1641388450000|2022-01-05 13:14:10|120|118|120|118|120|118|119.95|117.95|0
1641388480000|2022-01-05 13:14:40|119.89|117.89|119.89|117.89|120|118|119.89|117.89|0
1641388500000|2022-01-05 13:15:00|120|118|120.68|118.68|120.85|118.85|120|118|0
1641388510000|2022-01-05 13:15:10|120.57|118.57|119.55|117.55|120.57|118.57|119.55|117.55|0
1641388520000|2022-01-05 13:15:20|119.77|117.77|119.77|117.77|119.77|117.77|119.77|117.77|0
1641388530000|2022-01-05 13:15:30|119.89|117.89|120|118|120|118|119.77|117.77|0
1641388540000|2022-01-05 13:15:40|119.89|117.89|119.43|117.43|119.89|117.89|119.43|117.43|0
1641388550000|2022-01-05 13:15:50|119.27|117.27|118.98|116.98|119.27|117.27|118.98|116.98|0
1641388560000|2022-01-05 13:16:00|118.87|116.87|118.19|116.19|118.87|116.87|118.19|116.19|0
1641388570000|2022-01-05 13:16:10|118.36|116.36|118.64|116.64|118.64|116.64|118.36|116.36|0
1641388580000|2022-01-05 13:16:20|118.42|116.42|118.64|116.64|118.64|116.64|118.42|116.42|0
1641388590000|2022-01-05 13:16:30|118.7|116.7|118.87|116.87|118.87|116.87|118.7|116.7|0
1641388600000|2022-01-05 13:16:40|119.09|117.09|118.87|116.87|119.21|117.21|118.87|116.87|0
1641388610000|2022-01-05 13:16:50|118.76|116.76|119.04|117.04|119.09|117.09|118.76|116.76|0
1641388620000|2022-01-05 13:17:00|119.09|117.09|119.09|117.09|119.32|117.32|119.09|117.09|0
1641388630000|2022-01-05 13:17:10|119.54|117.54|119.38|117.38|119.54|117.54|119.38|117.38|0
1641388640000|2022-01-05 13:17:20|119.43|117.43|119.43|117.43|119.43|117.43|119.32|117.32|0
1641388650000|2022-01-05 13:17:30|119.09|117.09|118.75|116.75|119.09|117.09|118.75|116.75|0
1641388660000|2022-01-05 13:17:40|118.93|116.93|118.75|116.75|118.93|116.93|118.75|116.75|0
1641388670000|2022-01-05 13:17:50|118.98|116.98|118.53|116.53|118.98|116.98|118.53|116.53|0
1641388680000|2022-01-05 13:18:00|118.42|116.42|118.42|116.42|118.59|116.59|118.42|116.42|0
1641388690000|2022-01-05 13:18:10|118.53|116.53|118.42|116.42|118.53|116.53|118.42|116.42|0
1641388700000|2022-01-05 13:18:20|118.64|116.64|118.87|116.87|118.87|116.87|118.64|116.64|0
1641388710000|2022-01-05 13:18:30|118.64|116.64|118.53|116.53|118.64|116.64|118.53|116.53|0
1641388720000|2022-01-05 13:18:40|118.64|116.64|118.7|116.7|118.7|116.7|118.64|116.64|0
1641388730000|2022-01-05 13:18:50|118.87|116.87|118.75|116.75|118.87|116.87|118.75|116.75|0
1641388740000|2022-01-05 13:19:00|118.53|116.53|118.53|116.53|118.53|116.53|118.42|116.42|0
1641388750000|2022-01-05 13:19:10|118.42|116.42|118.53|116.53|118.53|116.53|118.42|116.42|0
1641388760000|2022-01-05 13:19:20|118.75|116.75|118.64|116.64|118.87|116.87|118.64|116.64|0
1641388770000|2022-01-05 13:19:30|118.53|116.53|118.3|116.3|118.53|116.53|118.3|116.3|0
1641388780000|2022-01-05 13:19:40|118.42|116.42|118.53|116.53|118.53|116.53|118.42|116.42|0
1641388790000|2022-01-05 13:19:50|118.64|116.64|118.64|116.64|118.75|116.75|118.64|116.64|0
1641388800000|2022-01-05 13:20:00|118.75|116.75|118.87|116.87|118.87|116.87|118.75|116.75|0
1641388810000|2022-01-05 13:20:10|118.75|116.75|118.87|116.87|118.87|116.87|118.64|116.64|0
1641388820000|2022-01-05 13:20:20|118.98|116.98|119.15|117.15|119.15|117.15|118.87|116.87|0
1641388830000|2022-01-05 13:20:30|119.2|117.2|119.2|117.2|119.2|117.2|119.09|117.09|0
1641388840000|2022-01-05 13:20:40|119.09|117.09|118.81|116.81|119.09|117.09|118.81|116.81|0
1641388850000|2022-01-05 13:20:50|118.64|116.64|118.53|116.53|118.75|116.75|118.53|116.53|0
1641388860000|2022-01-05 13:21:00|118.64|116.64|118.64|116.64|118.64|116.64|118.64|116.64|0
1641388870000|2022-01-05 13:21:10|118.53|116.53|118.75|116.75|118.75|116.75|118.53|116.53|0
1641388900000|2022-01-05 13:21:40|118.7|116.7|118.75|116.75|118.75|116.75|118.7|116.7|0
1641388910000|2022-01-05 13:21:50|118.86|116.86|118.86|116.86|118.86|116.86|118.86|116.86|0
1641388920000|2022-01-05 13:22:00|118.98|116.98|118.86|116.86|118.98|116.98|118.86|116.86|0
1641388940000|2022-01-05 13:22:20|118.75|116.75|118.75|116.75|118.86|116.86|118.75|116.75|0
1641388950000|2022-01-05 13:22:30|118.86|116.86|118.86|116.86|118.86|116.86|118.86|116.86|0
1641388960000|2022-01-05 13:22:40|118.75|116.75|118.75|116.75|118.75|116.75|118.75|116.75|0
1641388970000|2022-01-05 13:22:50|118.64|116.64|118.75|116.75|118.75|116.75|118.64|116.64|0
1641388980000|2022-01-05 13:23:00|118.98|116.98|118.86|116.86|118.98|116.98|118.86|116.86|0
1641388990000|2022-01-05 13:23:10|118.64|116.64|118.75|116.75|118.75|116.75|118.64|116.64|0
1641389000000|2022-01-05 13:23:20|118.64|116.64|118.7|116.7|118.7|116.7|118.64|116.64|0
1641389010000|2022-01-05 13:23:30|118.75|116.75|118.75|116.75|118.75|116.75|118.64|116.64|0
1641389020000|2022-01-05 13:23:40|118.86|116.86|118.75|116.75|118.86|116.86|118.75|116.75|0
1641389030000|2022-01-05 13:23:50|118.64|116.64|118.75|116.75|118.75|116.75|118.64|116.64|0
1641389040000|2022-01-05 13:24:00|118.64|116.64|118.64|116.64|118.64|116.64|118.64|116.64|0
1641389050000|2022-01-05 13:24:10|118.53|116.53|118.53|116.53|118.64|116.64|118.53|116.53|0
1641389060000|2022-01-05 13:24:20|118.64|116.64|118.53|116.53|118.64|116.64|118.53|116.53|0
1641389070000|2022-01-05 13:24:30|118.64|116.64|118.58|116.58|118.64|116.64|118.53|116.53|0
1641389080000|2022-01-05 13:24:40|118.64|116.64|118.41|116.41|118.64|116.64|118.41|116.41|0
1641389090000|2022-01-05 13:24:50|118.53|116.53|118.58|116.58|118.58|116.58|118.53|116.53|0
1641389100000|2022-01-05 13:25:00|118.53|116.53|118.53|116.53|118.64|116.64|118.53|116.53|0
1641389110000|2022-01-05 13:25:10|118.64|116.64|118.64|116.64|118.64|116.64|118.52|116.52|0
1641389120000|2022-01-05 13:25:20|118.52|116.52|118.08|116.08|118.52|116.52|118.08|116.08|0
1641389130000|2022-01-05 13:25:30|118.19|116.19|118.19|116.19|118.19|116.19|118.19|116.19|0
1641389140000|2022-01-05 13:25:40|118.08|116.08|118.19|116.19|118.19|116.19|118.08|116.08|0
1641389150000|2022-01-05 13:25:50|118.3|116.3|118.3|116.3|118.3|116.3|118.3|116.3|0
1641389160000|2022-01-05 13:26:00|118.41|116.41|118.19|116.19|118.41|116.41|118.19|116.19|0
1641389170000|2022-01-05 13:26:10|118.3|116.3|118.3|116.3|118.3|116.3|118.3|116.3|0
1641389180000|2022-01-05 13:26:20|118.41|116.41|118.41|116.41|118.41|116.41|118.41|116.41|0
1641389190000|2022-01-05 13:26:30|118.36|116.36|118.3|116.3|118.41|116.41|118.3|116.3|0
1641389200000|2022-01-05 13:26:40|118.41|116.41|118.19|116.19|118.41|116.41|118.19|116.19|0
1641389210000|2022-01-05 13:26:50|118.07|116.07|118.19|116.19|118.19|116.19|118.07|116.07|0
1641389220000|2022-01-05 13:27:00|118.07|116.07|117.96|115.96|118.07|116.07|117.96|115.96|0
1641389230000|2022-01-05 13:27:10|118.07|116.07|118.13|116.13|118.19|116.19|118.07|116.07|0
1641389240000|2022-01-05 13:27:20|118.19|116.19|118.19|116.19|118.3|116.3|118.19|116.19|0
1641389260000|2022-01-05 13:27:40|118.3|116.3|118.13|116.13|118.3|116.3|118.13|116.13|0
1641389270000|2022-01-05 13:27:50|118.19|116.19|118.07|116.07|118.19|116.19|118.07|116.07|0
1641389280000|2022-01-05 13:28:00|117.96|115.96|117.74|115.74|117.96|115.96|117.74|115.74|0
1641389290000|2022-01-05 13:28:10|117.85|115.85|117.85|115.85|117.85|115.85|117.85|115.85|0
1641389300000|2022-01-05 13:28:20|118.07|116.07|118.19|116.19|118.19|116.19|118.07|116.07|0
1641389310000|2022-01-05 13:28:30|118.24|116.24|118.24|116.24|118.24|116.24|118.19|116.19|0
1641389320000|2022-01-05 13:28:40|118.19|116.19|118.19|116.19|118.19|116.19|118.07|116.07|0
1641389330000|2022-01-05 13:28:50|118.07|116.07|118.07|116.07|118.07|116.07|118.07|116.07|0
1641389340000|2022-01-05 13:29:00|118.19|116.19|118.19|116.19|118.19|116.19|118.19|116.19|0
1641389350000|2022-01-05 13:29:10|118.3|116.3|118.3|116.3|118.3|116.3|118.19|116.19|0
1641389360000|2022-01-05 13:29:20|118.41|116.41|118.41|116.41|118.41|116.41|118.41|116.41|0
1641389370000|2022-01-05 13:29:30|118.36|116.36|118.41|116.41|118.41|116.41|118.36|116.36|0
1641389380000|2022-01-05 13:29:40|118.52|116.52|118.41|116.41|118.52|116.52|118.41|116.41|0
1641389390000|2022-01-05 13:29:50|118.3|116.3|118.19|116.19|118.3|116.3|118.19|116.19|0
1641389400000|2022-01-05 13:30:00|118.07|116.07|118.18|116.18|118.19|116.19|118.07|116.07|0
1641389410000|2022-01-05 13:30:10|118.07|116.07|117.96|115.96|118.07|116.07|117.96|115.96|0
1641389420000|2022-01-05 13:30:20|118.07|116.07|118.07|116.07|118.07|116.07|117.96|115.96|0
1641389430000|2022-01-05 13:30:30|118.18|116.18|118.3|116.3|118.3|116.3|118.13|116.13|0
1641389440000|2022-01-05 13:30:40|118.41|116.41|118.3|116.3|118.41|116.41|118.3|116.3|0
1641389450000|2022-01-05 13:30:50|118.41|116.41|118.3|116.3|118.41|116.41|118.3|116.3|0
1641389460000|2022-01-05 13:31:00|118.18|116.18|118.52|116.52|118.52|116.52|118.18|116.18|0
1641389470000|2022-01-05 13:31:10|118.63|116.63|118.52|116.52|118.63|116.63|118.52|116.52|0
1641389480000|2022-01-05 13:31:20|118.63|116.63|118.63|116.63|118.63|116.63|118.63|116.63|0
1641389490000|2022-01-05 13:31:30|118.58|116.58|118.52|116.52|118.58|116.58|118.52|116.52|0
1641389500000|2022-01-05 13:31:40|118.63|116.63|118.52|116.52|118.75|116.75|118.52|116.52|0
1641389510000|2022-01-05 13:31:50|118.47|116.47|118.3|116.3|118.47|116.47|118.3|116.3|0
1641389520000|2022-01-05 13:32:00|118.18|116.18|117.96|115.96|118.18|116.18|117.96|115.96|0
1641389530000|2022-01-05 13:32:10|117.85|115.85|117.74|115.74|117.85|115.85|117.74|115.74|0
1641389540000|2022-01-05 13:32:20|117.85|115.85|117.96|115.96|117.96|115.96|117.85|115.85|0
1641389550000|2022-01-05 13:32:30|117.91|115.91|118.07|116.07|118.07|116.07|117.91|115.91|0
1641389560000|2022-01-05 13:32:40|118.18|116.18|118.41|116.41|118.41|116.41|118.18|116.18|0
1641389570000|2022-01-05 13:32:50|118.3|116.3|118.18|116.18|118.3|116.3|118.18|116.18|0
1641389580000|2022-01-05 13:33:00|118.07|116.07|118.07|116.07|118.18|116.18|118.07|116.07|0
1641389590000|2022-01-05 13:33:10|118.02|116.02|117.96|115.96|118.07|116.07|117.96|115.96|0
1641389600000|2022-01-05 13:33:20|117.85|115.85|117.85|115.85|117.85|115.85|117.85|115.85|0
1641389610000|2022-01-05 13:33:30|117.73|115.73|117.85|115.85|117.85|115.85|117.73|115.73|0
1641389620000|2022-01-05 13:33:40|117.73|115.73|117.85|115.85|117.85|115.85|117.73|115.73|0
1641389640000|2022-01-05 13:34:00|117.96|115.96|118.07|116.07|118.07|116.07|117.96|115.96|0
1641389650000|2022-01-05 13:34:10|117.85|115.85|117.96|115.96|118.07|116.07|117.85|115.85|0
1641389660000|2022-01-05 13:34:20|118.07|116.07|118.07|116.07|118.07|116.07|118.07|116.07|0
1641389670000|2022-01-05 13:34:30|118.18|116.18|118.07|116.07|118.18|116.18|118.07|116.07|0
1641389680000|2022-01-05 13:34:40|118.02|116.02|118.02|116.02|118.02|116.02|118.02|116.02|0
1641389690000|2022-01-05 13:34:50|117.9|115.9|118.07|116.07|118.07|116.07|117.9|115.9|0
1641389700000|2022-01-05 13:35:00|117.96|115.96|118.07|116.07|118.07|116.07|117.85|115.85|0
1641389710000|2022-01-05 13:35:10|117.96|115.96|117.96|115.96|117.96|115.96|117.85|115.85|0
1641389720000|2022-01-05 13:35:20|117.85|115.85|117.73|115.73|117.85|115.85|117.73|115.73|0
1641389730000|2022-01-05 13:35:30|117.85|115.85|117.73|115.73|117.85|115.85|117.73|115.73|0
1641389740000|2022-01-05 13:35:40|117.79|115.79|117.73|115.73|117.79|115.79|117.73|115.73|0
1641389750000|2022-01-05 13:35:50|117.85|115.85|117.85|115.85|117.85|115.85|117.85|115.85|0
1641389760000|2022-01-05 13:36:00|117.96|115.96|118.07|116.07|118.07|116.07|117.96|115.96|0
1641389770000|2022-01-05 13:36:10|118.02|116.02|117.96|115.96|118.02|116.02|117.96|115.96|0
1641389780000|2022-01-05 13:36:20|117.84|115.84|117.84|115.84|117.84|115.84|117.84|115.84|0
1641389790000|2022-01-05 13:36:30|117.9|115.9|117.84|115.84|117.96|115.96|117.84|115.84|0
1641389800000|2022-01-05 13:36:40|117.9|115.9|117.96|115.96|117.96|115.96|117.84|115.84|0
1641389810000|2022-01-05 13:36:50|117.9|115.9|117.84|115.84|117.9|115.9|117.84|115.84|0
1641389820000|2022-01-05 13:37:00|117.96|115.96|118.18|116.18|118.18|116.18|117.96|115.96|0
1641389830000|2022-01-05 13:37:10|118.4|116.4|118.4|116.4|118.4|116.4|118.4|116.4|0
1641389840000|2022-01-05 13:37:20|118.63|116.63|118.52|116.52|118.63|116.63|118.52|116.52|0
1641389850000|2022-01-05 13:37:30|118.4|116.4|118.4|116.4|118.4|116.4|118.4|116.4|0
1641389860000|2022-01-05 13:37:40|118.29|116.29|118.4|116.4|118.52|116.52|118.29|116.29|0
1641389870000|2022-01-05 13:37:50|118.52|116.52|118.4|116.4|118.52|116.52|118.29|116.29|0
1641389890000|2022-01-05 13:38:10|118.29|116.29|118.29|116.29|118.35|116.35|118.29|116.29|0
1641389900000|2022-01-05 13:38:20|118.4|116.4|118.4|116.4|118.4|116.4|118.4|116.4|0
1641389910000|2022-01-05 13:38:30|118.52|116.52|118.63|116.63|118.63|116.63|118.52|116.52|0
1641389920000|2022-01-05 13:38:40|118.74|116.74|118.63|116.63|118.74|116.74|118.63|116.63|0
1641389940000|2022-01-05 13:39:00|118.74|116.74|118.74|116.74|118.74|116.74|118.74|116.74|0
1641389950000|2022-01-05 13:39:10|118.85|116.85|118.85|116.85|118.85|116.85|118.85|116.85|0
1641389960000|2022-01-05 13:39:20|118.63|116.63|118.74|116.74|118.74|116.74|118.63|116.63|0
1641389970000|2022-01-05 13:39:30|118.63|116.63|118.63|116.63|118.63|116.63|118.63|116.63|0
1641389980000|2022-01-05 13:39:40|118.52|116.52|118.52|116.52|118.52|116.52|118.52|116.52|0
1641389990000|2022-01-05 13:39:50|118.46|116.46|118.52|116.52|118.52|116.52|118.46|116.46|0
1641390000000|2022-01-05 13:40:00|118.63|116.63|118.52|116.52|118.63|116.63|118.52|116.52|0
1641390010000|2022-01-05 13:40:10|118.57|116.57|118.4|116.4|118.63|116.63|118.4|116.4|0
1641390030000|2022-01-05 13:40:30|118.35|116.35|118.35|116.35|118.35|116.35|118.29|116.29|0
1641390040000|2022-01-05 13:40:40|118.4|116.4|118.29|116.29|118.4|116.4|118.29|116.29|0
1641390050000|2022-01-05 13:40:50|118.4|116.4|118.29|116.29|118.4|116.4|118.29|116.29|0
1641390060000|2022-01-05 13:41:00|118.4|116.4|118.4|116.4|118.4|116.4|118.4|116.4|0
1641390080000|2022-01-05 13:41:20|118.51|116.51|118.51|116.51|118.63|116.63|118.51|116.51|0
1641390090000|2022-01-05 13:41:30|118.4|116.4|118.29|116.29|118.4|116.4|118.29|116.29|0
1641390100000|2022-01-05 13:41:40|118.4|116.4|118.4|116.4|118.4|116.4|118.4|116.4|0
1641390110000|2022-01-05 13:41:50|118.29|116.29|118.4|116.4|118.4|116.4|118.29|116.29|0
1641390120000|2022-01-05 13:42:00|118.51|116.51|118.51|116.51|118.51|116.51|118.51|116.51|0
1641390130000|2022-01-05 13:42:10|118.4|116.4|118.4|116.4|118.4|116.4|118.4|116.4|0
1641390140000|2022-01-05 13:42:20|118.29|116.29|118.4|116.4|118.4|116.4|118.29|116.29|0
1641390150000|2022-01-05 13:42:30|118.51|116.51|118.51|116.51|118.51|116.51|118.51|116.51|0
1641390160000|2022-01-05 13:42:40|118.57|116.57|118.63|116.63|118.63|116.63|118.57|116.57|0
1641390170000|2022-01-05 13:42:50|118.74|116.74|118.74|116.74|118.74|116.74|118.74|116.74|0
1641390190000|2022-01-05 13:43:10|118.85|116.85|118.85|116.85|118.85|116.85|118.85|116.85|0
1641390200000|2022-01-05 13:43:20|118.29|116.29|118.29|116.29|118.4|116.4|118.29|116.29|0
1641390210000|2022-01-05 13:43:30|118.4|116.4|118.4|116.4|118.4|116.4|118.4|116.4|0
1641390220000|2022-01-05 13:43:40|118.29|116.29|118.4|116.4|118.4|116.4|118.29|116.29|0
1641390240000|2022-01-05 13:44:00|118.29|116.29|118.29|116.29|118.29|116.29|118.29|116.29|0
1641390250000|2022-01-05 13:44:10|118.4|116.4|118.29|116.29|118.4|116.4|118.29|116.29|0
1641390270000|2022-01-05 13:44:30|118.23|116.23|118.06|116.06|118.23|116.23|118.06|116.06|0
1641390280000|2022-01-05 13:44:40|118.18|116.18|118.18|116.18|118.18|116.18|118.18|116.18|0
1641390290000|2022-01-05 13:44:50|118.29|116.29|118.4|116.4|118.4|116.4|118.29|116.29|0
1641390300000|2022-01-05 13:45:00|118.29|116.29|118.18|116.18|118.29|116.29|118.18|116.18|0
1641390310000|2022-01-05 13:45:10|118.29|116.29|118.29|116.29|118.29|116.29|118.29|116.29|0
1641390320000|2022-01-05 13:45:20|118.18|116.18|118.18|116.18|118.18|116.18|118.18|116.18|0
1641390330000|2022-01-05 13:45:30|118.06|116.06|118.18|116.18|118.18|116.18|118.06|116.06|0
1641390340000|2022-01-05 13:45:40|118.29|116.29|118.35|116.35|118.35|116.35|118.29|116.29|0
1641390350000|2022-01-05 13:45:50|118.4|116.4|118.51|116.51|118.51|116.51|118.4|116.4|0
1641390360000|2022-01-05 13:46:00|118.4|116.4|118.35|116.35|118.4|116.4|118.35|116.35|0
1641390370000|2022-01-05 13:46:10|118.29|116.29|118.23|116.23|118.29|116.29|118.23|116.23|0
1641390380000|2022-01-05 13:46:20|118.29|116.29|118.29|116.29|118.29|116.29|118.23|116.23|0
1641390390000|2022-01-05 13:46:30|118.35|116.35|118.29|116.29|118.35|116.35|118.29|116.29|0
1641390400000|2022-01-05 13:46:40|118.51|116.51|118.51|116.51|118.51|116.51|118.46|116.46|0
1641390410000|2022-01-05 13:46:50|118.62|116.62|118.62|116.62|118.62|116.62|118.62|116.62|0
1641390420000|2022-01-05 13:47:00|118.51|116.51|118.46|116.46|118.51|116.51|118.46|116.46|0
1641390430000|2022-01-05 13:47:10|118.51|116.51|118.46|116.46|118.51|116.51|118.46|116.46|0
1641390440000|2022-01-05 13:47:20|118.4|116.4|118.62|116.62|118.62|116.62|118.4|116.4|0
1641390450000|2022-01-05 13:47:30|118.51|116.51|118.51|116.51|118.51|116.51|118.51|116.51|0
1641390460000|2022-01-05 13:47:40|118.62|116.62|118.62|116.62|118.62|116.62|118.51|116.51|0
1641390470000|2022-01-05 13:47:50|118.74|116.74|118.74|116.74|118.74|116.74|118.62|116.62|0
1641390480000|2022-01-05 13:48:00|118.62|116.62|118.85|116.85|118.85|116.85|118.62|116.62|0
1641390490000|2022-01-05 13:48:10|118.79|116.79|118.85|116.85|118.85|116.85|118.79|116.79|0
1641390500000|2022-01-05 13:48:20|118.96|116.96|118.96|116.96|118.96|116.96|118.96|116.96|0
1641390510000|2022-01-05 13:48:30|118.85|116.85|118.85|116.85|118.85|116.85|118.85|116.85|0
1641390520000|2022-01-05 13:48:40|118.74|116.74|118.74|116.74|118.74|116.74|118.74|116.74|0
1641390530000|2022-01-05 13:48:50|118.85|116.85|118.73|116.73|118.85|116.85|118.73|116.73|0
1641390540000|2022-01-05 13:49:00|118.85|116.85|118.96|116.96|118.96|116.96|118.85|116.85|0
1641390550000|2022-01-05 13:49:10|119.19|117.19|119.3|117.3|119.3|117.3|119.19|117.19|0
1641390560000|2022-01-05 13:49:20|119.41|117.41|119.19|117.19|119.41|117.41|119.19|117.19|0
1641390570000|2022-01-05 13:49:30|119.07|117.07|119.07|117.07|119.19|117.19|119.07|117.07|0
1641390580000|2022-01-05 13:49:40|118.85|116.85|118.85|116.85|118.85|116.85|118.85|116.85|0
1641390590000|2022-01-05 13:49:50|118.73|116.73|118.73|116.73|118.73|116.73|118.73|116.73|0
1641390600000|2022-01-05 13:50:00|118.96|116.96|118.96|116.96|118.96|116.96|118.96|116.96|0
1641390620000|2022-01-05 13:50:20|119.18|117.18|119.07|117.07|119.18|117.18|119.07|117.07|0
1641390630000|2022-01-05 13:50:30|118.96|116.96|118.96|116.96|118.96|116.96|118.96|116.96|0
1641390640000|2022-01-05 13:50:40|119.07|117.07|118.73|116.73|119.07|117.07|118.73|116.73|0
1641390650000|2022-01-05 13:50:50|118.85|116.85|118.79|116.79|118.85|116.85|118.73|116.73|0
1641390660000|2022-01-05 13:51:00|118.85|116.85|118.73|116.73|118.85|116.85|118.73|116.73|0
1641390670000|2022-01-05 13:51:10|118.85|116.85|118.85|116.85|118.85|116.85|118.85|116.85|0
1641390680000|2022-01-05 13:51:20|118.73|116.73|118.73|116.73|118.73|116.73|118.73|116.73|0
1641390700000|2022-01-05 13:51:40|118.51|116.51|118.62|116.62|118.62|116.62|118.51|116.51|0
1641390730000|2022-01-05 13:52:10|118.68|116.68|118.68|116.68|118.68|116.68|118.68|116.68|0
1641390740000|2022-01-05 13:52:20|118.62|116.62|118.62|116.62|118.73|116.73|118.51|116.51|0
1641390750000|2022-01-05 13:52:30|118.51|116.51|118.62|116.62|118.62|116.62|118.51|116.51|0
1641390760000|2022-01-05 13:52:40|118.51|116.51|118.62|116.62|118.62|116.62|118.51|116.51|0
1641390770000|2022-01-05 13:52:50|118.51|116.51|118.62|116.62|118.62|116.62|118.51|116.51|0
1641390780000|2022-01-05 13:53:00|118.57|116.57|118.57|116.57|118.57|116.57|118.57|116.57|0
1641390790000|2022-01-05 13:53:10|118.51|116.51|118.51|116.51|118.51|116.51|118.51|116.51|0
1641390810000|2022-01-05 13:53:30|118.39|116.39|118.28|116.28|118.39|116.39|118.28|116.28|0
1641390830000|2022-01-05 13:53:50|118.17|116.17|118.17|116.17|118.17|116.17|118.17|116.17|0
1641390840000|2022-01-05 13:54:00|118.23|116.23|118.28|116.28|118.28|116.28|118.23|116.23|0
1641390850000|2022-01-05 13:54:10|118.39|116.39|118.39|116.39|118.39|116.39|118.39|116.39|0
1641390860000|2022-01-05 13:54:20|118.28|116.28|118.17|116.17|118.28|116.28|118.12|116.12|0
1641390870000|2022-01-05 13:54:30|118.06|116.06|118.06|116.06|118.06|116.06|118.06|116.06|0
1641390880000|2022-01-05 13:54:40|117.95|115.95|117.83|115.83|118.06|116.06|117.83|115.83|0
1641390890000|2022-01-05 13:54:50|117.61|115.61|117.44|115.44|117.61|115.61|117.44|115.44|0
1641390900000|2022-01-05 13:55:00|117.5|115.5|117.5|115.5|117.5|115.5|117.5|115.5|0
1641390910000|2022-01-05 13:55:10|117.61|115.61|117.61|115.61|117.61|115.61|117.61|115.61|0
1641390920000|2022-01-05 13:55:20|117.5|115.5|117.39|115.39|117.5|115.5|117.39|115.39|0
1641390930000|2022-01-05 13:55:30|117.05|115.05|117.16|115.16|117.16|115.16|117.05|115.05|0
1641390940000|2022-01-05 13:55:40|117.05|115.05|117.05|115.05|117.16|115.16|117.05|115.05|0
1641390950000|2022-01-05 13:55:50|117.16|115.16|117.27|115.27|117.39|115.39|117.16|115.16|0
1641390960000|2022-01-05 13:56:00|117.16|115.16|117.16|115.16|117.16|115.16|116.94|114.94|0
1641390970000|2022-01-05 13:56:10|117.27|115.27|117.27|115.27|117.27|115.27|117.27|115.27|0
1641390980000|2022-01-05 13:56:20|117.16|115.16|117.16|115.16|117.16|115.16|117.16|115.16|0
1641391000000|2022-01-05 13:56:40|117.22|115.22|117.27|115.27|117.27|115.27|117.22|115.22|0
1641391010000|2022-01-05 13:56:50|117.05|115.05|117.05|115.05|117.16|115.16|117.05|115.05|0
1641391020000|2022-01-05 13:57:00|116.94|114.94|116.94|114.94|116.94|114.94|116.94|114.94|0
1641391030000|2022-01-05 13:57:10|117|115|116.94|114.94|117.05|115.05|116.94|114.94|0
1641391040000|2022-01-05 13:57:20|117.05|115.05|117.05|115.05|117.05|115.05|117.05|115.05|0
1641391050000|2022-01-05 13:57:30|116.94|114.94|117.38|115.38|117.38|115.38|116.94|114.94|0
1641391060000|2022-01-05 13:57:40|117.27|115.27|117.27|115.27|117.27|115.27|117.27|115.27|0
1641391070000|2022-01-05 13:57:50|117.38|115.38|117.38|115.38|117.38|115.38|117.38|115.38|0
1641391100000|2022-01-05 13:58:20|117.5|115.5|117.38|115.38|117.5|115.5|117.38|115.38|0
1641391110000|2022-01-05 13:58:30|117.5|115.5|117.55|115.55|117.55|115.55|117.5|115.5|0
1641391120000|2022-01-05 13:58:40|117.5|115.5|117.38|115.38|117.5|115.5|117.38|115.38|0
1641391170000|2022-01-05 13:59:30|117.49|115.49|117.61|115.61|117.61|115.61|117.49|115.49|0
1641391180000|2022-01-05 13:59:40|117.49|115.49|117.49|115.49|117.49|115.49|117.49|115.49|0
1641391190000|2022-01-05 13:59:50|117.61|115.61|117.61|115.61|117.61|115.61|117.61|115.61|0
1641391200000|2022-01-05 14:00:00|117.49|115.49|117.61|115.61|117.61|115.61|117.49|115.49|0
1641391210000|2022-01-05 14:00:10|117.55|115.55|117.38|115.38|117.55|115.55|117.38|115.38|0
1641391220000|2022-01-05 14:00:20|117.27|115.27|117.05|115.05|117.27|115.27|117.05|115.05|0
1641391230000|2022-01-05 14:00:30|117.16|115.16|117.16|115.16|117.16|115.16|117.16|115.16|0
1641391240000|2022-01-05 14:00:40|117.05|115.05|117.38|115.38|117.38|115.38|117.05|115.05|0
1641391250000|2022-01-05 14:00:50|117.49|115.49|117.61|115.61|117.72|115.72|117.49|115.49|0
1641391260000|2022-01-05 14:01:00|117.49|115.49|117.27|115.27|117.49|115.49|117.27|115.27|0
1641391270000|2022-01-05 14:01:10|117.38|115.38|117.38|115.38|117.38|115.38|117.38|115.38|0
1641391280000|2022-01-05 14:01:20|117.61|115.61|117.61|115.61|117.61|115.61|117.61|115.61|0
1641391290000|2022-01-05 14:01:30|117.72|115.72|117.83|115.83|117.83|115.83|117.72|115.72|0
1641391300000|2022-01-05 14:01:40|117.77|115.77|117.83|115.83|117.83|115.83|117.77|115.77|0
1641391310000|2022-01-05 14:01:50|117.72|115.72|117.72|115.72|117.72|115.72|117.6|115.6|0
1641391320000|2022-01-05 14:02:00|117.6|115.6|117.6|115.6|117.6|115.6|117.6|115.6|0
1641391340000|2022-01-05 14:02:20|117.72|115.72|117.72|115.72|117.72|115.72|117.72|115.72|0
1641391350000|2022-01-05 14:02:30|117.83|115.83|117.6|115.6|117.83|115.83|117.6|115.6|0
1641391360000|2022-01-05 14:02:40|117.55|115.55|117.6|115.6|117.6|115.6|117.55|115.55|0
1641391380000|2022-01-05 14:03:00|117.49|115.49|117.55|115.55|117.6|115.6|117.49|115.49|0
1641391390000|2022-01-05 14:03:10|117.49|115.49|117.72|115.72|117.72|115.72|117.49|115.49|0
1641391400000|2022-01-05 14:03:20|117.6|115.6|117.6|115.6|117.6|115.6|117.6|115.6|0
1641391410000|2022-01-05 14:03:30|117.72|115.72|117.72|115.72|117.72|115.72|117.72|115.72|0
1641391420000|2022-01-05 14:03:40|117.6|115.6|117.6|115.6|117.6|115.6|117.6|115.6|0
1641391440000|2022-01-05 14:04:00|117.72|115.72|117.72|115.72|117.72|115.72|117.72|115.72|0
1641391450000|2022-01-05 14:04:10|117.83|115.83|118.05|116.05|118.05|116.05|117.83|115.83|0
1641391470000|2022-01-05 14:04:30|118.11|116.11|118.5|116.5|118.5|116.5|118.11|116.11|0
1641391480000|2022-01-05 14:04:40|118.72|116.72|118.5|116.5|118.72|116.72|118.5|116.5|0
1641391490000|2022-01-05 14:04:50|118.61|116.61|118.72|116.72|118.72|116.72|118.61|116.61|0
1641391500000|2022-01-05 14:05:00|118.61|116.61|118.72|116.72|118.84|116.84|118.61|116.61|0
1641391510000|2022-01-05 14:05:10|118.61|116.61|118.72|116.72|118.72|116.72|118.61|116.61|0
1641391520000|2022-01-05 14:05:20|118.61|116.61|118.5|116.5|118.61|116.61|118.5|116.5|0
1641391530000|2022-01-05 14:05:30|118.61|116.61|118.39|116.39|118.61|116.61|118.39|116.39|0
1641391560000|2022-01-05 14:06:00|118.5|116.5|118.5|116.5|118.5|116.5|118.5|116.5|0
1641391570000|2022-01-05 14:06:10|118.39|116.39|118.39|116.39|118.39|116.39|118.39|116.39|0
1641391580000|2022-01-05 14:06:20|118.5|116.5|118.5|116.5|118.5|116.5|118.39|116.39|0
1641391590000|2022-01-05 14:06:30|118.39|116.39|118.27|116.27|118.39|116.39|118.27|116.27|0
1641391600000|2022-01-05 14:06:40|118.39|116.39|118.5|116.5|118.5|116.5|118.39|116.39|0
1641391610000|2022-01-05 14:06:50|118.39|116.39|118.39|116.39|118.39|116.39|118.39|116.39|0
1641391630000|2022-01-05 14:07:10|118.33|116.33|118.5|116.5|118.5|116.5|118.33|116.33|0
1641391640000|2022-01-05 14:07:20|118.61|116.61|118.72|116.72|118.72|116.72|118.61|116.61|0
1641391650000|2022-01-05 14:07:30|118.78|116.78|118.5|116.5|118.78|116.78|118.5|116.5|0
1641391690000|2022-01-05 14:08:10|118.39|116.39|118.39|116.39|118.39|116.39|118.27|116.27|0
1641391700000|2022-01-05 14:08:20|118.5|116.5|118.61|116.61|118.61|116.61|118.5|116.5|0
1641391710000|2022-01-05 14:08:30|118.72|116.72|118.72|116.72|118.72|116.72|118.72|116.72|0
1641391720000|2022-01-05 14:08:40|118.84|116.84|118.83|116.83|118.84|116.84|118.83|116.83|0
1641391730000|2022-01-05 14:08:50|118.95|116.95|118.95|116.95|119.06|117.06|118.95|116.95|0
1641391740000|2022-01-05 14:09:00|119.06|117.06|119.17|117.17|119.17|117.17|119.06|117.06|0
1641391750000|2022-01-05 14:09:10|119.29|117.29|119.17|117.17|119.29|117.29|119.17|117.17|0
1641391780000|2022-01-05 14:09:40|118.95|116.95|119.06|117.06|119.06|117.06|118.95|116.95|0
1641391790000|2022-01-05 14:09:50|119.12|117.12|119.06|117.06|119.17|117.17|119.06|117.06|0
1641391800000|2022-01-05 14:10:00|118.95|116.95|118.83|116.83|118.95|116.95|118.83|116.83|0
1641391810000|2022-01-05 14:10:10|118.72|116.72|118.83|116.83|118.83|116.83|118.72|116.72|0
1641391820000|2022-01-05 14:10:20|118.72|116.72|118.61|116.61|118.72|116.72|118.61|116.61|0
1641391830000|2022-01-05 14:10:30|118.72|116.72|118.61|116.61|118.72|116.72|118.61|116.61|0
1641391840000|2022-01-05 14:10:40|118.5|116.5|118.5|116.5|118.5|116.5|118.5|116.5|0
1641391850000|2022-01-05 14:10:50|118.61|116.61|118.5|116.5|118.61|116.61|118.5|116.5|0
1641391870000|2022-01-05 14:11:10|118.38|116.38|118.27|116.27|118.38|116.38|118.27|116.27|0
1641391880000|2022-01-05 14:11:20|118.38|116.38|118.5|116.5|118.5|116.5|118.27|116.27|0
1641391890000|2022-01-05 14:11:30|118.38|116.38|118.38|116.38|118.38|116.38|118.38|116.38|0
1641391910000|2022-01-05 14:11:50|118.33|116.33|118.33|116.33|118.33|116.33|118.33|116.33|0
1641391920000|2022-01-05 14:12:00|118.38|116.38|118.27|116.27|118.38|116.38|118.27|116.27|0
1641391930000|2022-01-05 14:12:10|118.16|116.16|118.05|116.05|118.16|116.16|118.05|116.05|0
1641391940000|2022-01-05 14:12:20|118.16|116.16|117.93|115.93|118.16|116.16|117.93|115.93|0
1641391950000|2022-01-05 14:12:30|117.82|115.82|117.82|115.82|117.82|115.82|117.82|115.82|0
1641391960000|2022-01-05 14:12:40|117.93|115.93|117.82|115.82|117.93|115.93|117.82|115.82|0
1641391970000|2022-01-05 14:12:50|117.93|115.93|118.05|116.05|118.05|116.05|117.93|115.93|0
1641391980000|2022-01-05 14:13:00|117.93|115.93|117.82|115.82|117.93|115.93|117.82|115.82|0
1641392010000|2022-01-05 14:13:30|117.71|115.71|117.6|115.6|117.71|115.71|117.6|115.6|0
1641392030000|2022-01-05 14:13:50|117.71|115.71|117.71|115.71|117.71|115.71|117.71|115.71|0
1641392040000|2022-01-05 14:14:00|117.6|115.6|117.6|115.6|117.6|115.6|117.6|115.6|0
1641392050000|2022-01-05 14:14:10|117.49|115.49|117.6|115.6|117.6|115.6|117.49|115.49|0
1641392060000|2022-01-05 14:14:20|117.71|115.71|117.71|115.71|117.71|115.71|117.71|115.71|0
1641392070000|2022-01-05 14:14:30|117.6|115.6|117.6|115.6|117.6|115.6|117.6|115.6|0
1641392080000|2022-01-05 14:14:40|117.48|115.48|117.48|115.48|117.48|115.48|117.48|115.48|0
1641392100000|2022-01-05 14:15:00|117.37|115.37|117.26|115.26|117.37|115.37|117.26|115.26|0
1641392110000|2022-01-05 14:15:10|117.15|115.15|117.15|115.15|117.15|115.15|117.15|115.15|0
1641392120000|2022-01-05 14:15:20|117.04|115.04|117.15|115.15|117.15|115.15|117.04|115.04|0
1641392130000|2022-01-05 14:15:30|117.26|115.26|117.48|115.48|117.48|115.48|117.26|115.26|0
1641392150000|2022-01-05 14:15:50|117.37|115.37|117.37|115.37|117.37|115.37|117.37|115.37|0
1641392170000|2022-01-05 14:16:10|117.26|115.26|117.26|115.26|117.26|115.26|117.26|115.26|0
1641392180000|2022-01-05 14:16:20|117.37|115.37|117.37|115.37|117.37|115.37|117.37|115.37|0
1641392190000|2022-01-05 14:16:30|117.48|115.48|117.48|115.48|117.48|115.48|117.37|115.37|0
1641392200000|2022-01-05 14:16:40|117.6|115.6|117.48|115.48|117.71|115.71|117.48|115.48|0
1641392210000|2022-01-05 14:16:50|117.6|115.6|117.71|115.71|117.71|115.71|117.6|115.6|0
1641392220000|2022-01-05 14:17:00|117.6|115.6|117.71|115.71|117.71|115.71|117.6|115.6|0
1641392230000|2022-01-05 14:17:10|117.77|115.77|117.77|115.77|117.77|115.77|117.77|115.77|0
1641392240000|2022-01-05 14:17:20|117.71|115.71|117.82|115.82|117.82|115.82|117.71|115.71|0
1641392260000|2022-01-05 14:17:40|117.71|115.71|117.71|115.71|117.71|115.71|117.71|115.71|0
1641392270000|2022-01-05 14:17:50|117.59|115.59|117.59|115.59|117.59|115.59|117.59|115.59|0
1641392280000|2022-01-05 14:18:00|117.71|115.71|117.71|115.71|117.82|115.82|117.71|115.71|0
1641392290000|2022-01-05 14:18:10|117.82|115.82|117.82|115.82|117.82|115.82|117.82|115.82|0
1641392300000|2022-01-05 14:18:20|117.71|115.71|117.71|115.71|117.71|115.71|117.71|115.71|0
1641392310000|2022-01-05 14:18:30|117.59|115.59|117.59|115.59|117.59|115.59|117.59|115.59|0
1641392320000|2022-01-05 14:18:40|117.48|115.48|117.48|115.48|117.48|115.48|117.48|115.48|0
1641392330000|2022-01-05 14:18:50|117.37|115.37|117.48|115.48|117.48|115.48|117.37|115.37|0
1641392340000|2022-01-05 14:19:00|117.59|115.59|117.59|115.59|117.59|115.59|117.59|115.59|0
1641392350000|2022-01-05 14:19:10|117.48|115.48|117.48|115.48|117.48|115.48|117.48|115.48|0
1641392360000|2022-01-05 14:19:20|117.37|115.37|117.37|115.37|117.37|115.37|117.37|115.37|0
1641392370000|2022-01-05 14:19:30|117.48|115.48|117.59|115.59|117.59|115.59|117.48|115.48|0
1641392380000|2022-01-05 14:19:40|117.43|115.43|117.37|115.37|117.43|115.43|117.37|115.37|0
1641392390000|2022-01-05 14:19:50|117.48|115.48|117.48|115.48|117.48|115.48|117.48|115.48|0
1641392400000|2022-01-05 14:20:00|117.59|115.59|117.37|115.37|117.59|115.59|117.37|115.37|0
1641392410000|2022-01-05 14:20:10|117.48|115.48|117.37|115.37|117.48|115.48|117.37|115.37|0
1641392420000|2022-01-05 14:20:20|117.43|115.43|117.59|115.59|117.7|115.7|117.43|115.43|0
1641392430000|2022-01-05 14:20:30|117.48|115.48|117.48|115.48|117.48|115.48|117.48|115.48|0
1641392440000|2022-01-05 14:20:40|117.59|115.59|117.59|115.59|117.59|115.59|117.59|115.59|0
1641392450000|2022-01-05 14:20:50|117.48|115.48|117.48|115.48|117.48|115.48|117.48|115.48|0
1641392460000|2022-01-05 14:21:00|117.59|115.59|117.59|115.59|117.59|115.59|117.59|115.59|0
1641392480000|2022-01-05 14:21:20|117.48|115.48|117.48|115.48|117.48|115.48|117.48|115.48|0
1641392500000|2022-01-05 14:21:40|117.37|115.37|117.37|115.37|117.37|115.37|117.37|115.37|0
1641392510000|2022-01-05 14:21:50|117.48|115.48|117.48|115.48|117.48|115.48|117.48|115.48|0
1641392520000|2022-01-05 14:22:00|117.37|115.37|117.48|115.48|117.48|115.48|117.37|115.37|0
1641392550000|2022-01-05 14:22:30|117.59|115.59|117.59|115.59|117.59|115.59|117.48|115.48|0
1641392560000|2022-01-05 14:22:40|117.7|115.7|117.7|115.7|117.7|115.7|117.59|115.59|0
1641392570000|2022-01-05 14:22:50|117.82|115.82|117.82|115.82|117.82|115.82|117.7|115.7|0
1641392580000|2022-01-05 14:23:00|117.7|115.7|117.7|115.7|117.7|115.7|117.7|115.7|0
1641392590000|2022-01-05 14:23:10|117.59|115.59|117.7|115.7|117.7|115.7|117.59|115.59|0
1641392600000|2022-01-05 14:23:20|117.81|115.81|117.81|115.81|117.81|115.81|117.81|115.81|0
1641392620000|2022-01-05 14:23:40|117.93|115.93|117.93|115.93|117.93|115.93|117.93|115.93|0
1641392630000|2022-01-05 14:23:50|117.81|115.81|118.04|116.04|118.04|116.04|117.81|115.81|0
1641392650000|2022-01-05 14:24:10|117.59|115.59|117.48|115.48|117.59|115.59|117.48|115.48|0
1641392670000|2022-01-05 14:24:30|117.59|115.59|117.59|115.59|117.59|115.59|117.59|115.59|0
1641392680000|2022-01-05 14:24:40|117.48|115.48|117.37|115.37|117.48|115.48|117.37|115.37|0
1641392690000|2022-01-05 14:24:50|117.26|115.26|117.25|115.25|117.26|115.26|117.25|115.25|0
1641392700000|2022-01-05 14:25:00|117.37|115.37|117.31|115.31|117.37|115.37|117.31|115.31|0
1641392710000|2022-01-05 14:25:10|117.37|115.37|117.7|115.7|117.7|115.7|117.37|115.37|0
1641392720000|2022-01-05 14:25:20|117.59|115.59|117.59|115.59|117.59|115.59|117.59|115.59|0
1641392730000|2022-01-05 14:25:30|117.48|115.48|117.48|115.48|117.48|115.48|117.48|115.48|0
1641392740000|2022-01-05 14:25:40|117.59|115.59|117.59|115.59|117.59|115.59|117.59|115.59|0
1641392750000|2022-01-05 14:25:50|117.7|115.7|117.65|115.65|117.7|115.7|117.65|115.65|0
1641392760000|2022-01-05 14:26:00|117.7|115.7|117.7|115.7|117.81|115.81|117.7|115.7|0
1641392770000|2022-01-05 14:26:10|117.59|115.59|117.48|115.48|117.59|115.59|117.48|115.48|0
1641392780000|2022-01-05 14:26:20|117.59|115.59|117.92|115.92|117.93|115.93|117.59|115.59|0
1641392790000|2022-01-05 14:26:30|117.81|115.81|117.81|115.81|117.81|115.81|117.81|115.81|0
1641392800000|2022-01-05 14:26:40|117.7|115.7|117.7|115.7|117.7|115.7|117.7|115.7|0
1641392810000|2022-01-05 14:26:50|117.59|115.59|117.59|115.59|117.59|115.59|117.59|115.59|0
1641392820000|2022-01-05 14:27:00|117.7|115.7|117.7|115.7|117.81|115.81|117.7|115.7|0
1641392830000|2022-01-05 14:27:10|117.81|115.81|117.81|115.81|117.81|115.81|117.81|115.81|0
1641392850000|2022-01-05 14:27:30|117.92|115.92|117.92|115.92|117.92|115.92|117.92|115.92|0
1641392860000|2022-01-05 14:27:40|118.04|116.04|118.04|116.04|118.15|116.15|118.04|116.04|0
1641392870000|2022-01-05 14:27:50|118.15|116.15|118.15|116.15|118.15|116.15|118.15|116.15|0
1641392880000|2022-01-05 14:28:00|118.04|116.04|118.37|116.37|118.6|116.6|118.04|116.04|0
1641392890000|2022-01-05 14:28:10|118.49|116.49|118.48|116.48|118.49|116.49|118.37|116.37|0
1641392900000|2022-01-05 14:28:20|118.71|116.71|118.71|116.71|118.71|116.71|118.6|116.6|0
1641392910000|2022-01-05 14:28:30|118.6|116.6|118.48|116.48|118.71|116.71|118.48|116.48|0
1641392920000|2022-01-05 14:28:40|118.6|116.6|118.71|116.71|118.71|116.71|118.6|116.6|0
1641392930000|2022-01-05 14:28:50|118.6|116.6|118.6|116.6|118.6|116.6|118.48|116.48|0
1641392940000|2022-01-05 14:29:00|118.71|116.71|118.77|116.77|118.77|116.77|118.71|116.71|0
1641392950000|2022-01-05 14:29:10|118.82|116.82|118.6|116.6|118.82|116.82|118.48|116.48|0
1641392960000|2022-01-05 14:29:20|118.71|116.71|118.6|116.6|118.71|116.71|118.6|116.6|0
1641392970000|2022-01-05 14:29:30|118.48|116.48|118.37|116.37|118.48|116.48|118.26|116.26|0
1641392980000|2022-01-05 14:29:40|118.26|116.26|118.26|116.26|118.26|116.26|118.26|116.26|0
1641392990000|2022-01-05 14:29:50|118.15|116.15|118.43|116.43|118.43|116.43|118.15|116.15|0
1641393000000|2022-01-05 14:30:00|118.03|116.03|119.16|117.16|119.16|117.16|118.03|116.03|0
1641393010000|2022-01-05 14:30:10|118.6|116.6|118.03|116.03|118.71|116.71|118.03|116.03|0
1641393020000|2022-01-05 14:30:20|118.15|116.15|117.14|115.14|118.15|116.15|117.14|115.14|0
1641393030000|2022-01-05 14:30:30|116.36|114.36|117.36|115.36|117.7|115.7|116.36|114.36|0
1641393040000|2022-01-05 14:30:40|117.81|115.81|117.7|115.7|117.81|115.81|117.59|115.59|0
1641393050000|2022-01-05 14:30:50|118.03|116.03|117.7|115.7|118.03|116.03|117.7|115.7|0
1641393060000|2022-01-05 14:31:00|117.81|115.81|117.14|115.14|117.81|115.81|117.14|115.14|0
1641393070000|2022-01-05 14:31:10|117.03|115.03|117.25|115.25|117.36|115.36|117.03|115.03|0
1641393080000|2022-01-05 14:31:20|116.92|114.92|117.14|115.14|117.14|115.14|116.81|114.81|0
1641393090000|2022-01-05 14:31:30|117.25|115.25|117.92|115.92|117.92|115.92|117.25|115.25|0
1641393100000|2022-01-05 14:31:40|118.03|116.03|118.15|116.15|118.15|116.15|117.92|115.92|0
1641393110000|2022-01-05 14:31:50|118.48|116.48|118.6|116.6|118.71|116.71|118.48|116.48|0
1641393120000|2022-01-05 14:32:00|119.38|117.38|120.63|118.63|120.63|118.63|119.38|117.38|0
1641393130000|2022-01-05 14:32:10|120.75|118.75|120.4|118.4|120.75|118.75|120.4|118.4|0
1641393140000|2022-01-05 14:32:20|120.18|118.18|119.61|117.61|120.18|118.18|119.61|117.61|0
1641393150000|2022-01-05 14:32:30|119.72|117.72|119.72|117.72|119.72|117.72|119.5|117.5|0
1641393160000|2022-01-05 14:32:40|119.95|117.95|120.97|118.97|120.97|118.97|119.95|117.95|0
1641393170000|2022-01-05 14:32:50|121.09|119.09|120.75|118.75|121.2|119.2|120.75|118.75|0
1641393180000|2022-01-05 14:33:00|120.86|118.86|121.43|119.43|121.43|119.43|120.86|118.86|0
1641393190000|2022-01-05 14:33:10|120.86|118.86|121.09|119.09|121.2|119.2|120.86|118.86|0
1641393200000|2022-01-05 14:33:20|120.86|118.86|120.86|118.86|120.97|118.97|120.8|118.8|0
1641393210000|2022-01-05 14:33:30|121.09|119.09|121.43|119.43|121.43|119.43|121.09|119.09|0
1641393220000|2022-01-05 14:33:40|121.54|119.54|121.32|119.32|121.54|119.54|121.32|119.32|0
1641393230000|2022-01-05 14:33:50|121.2|119.2|121.43|119.43|121.43|119.43|121.09|119.09|0
1641393240000|2022-01-05 14:34:00|121.32|119.32|121.09|119.09|121.54|119.54|121.09|119.09|0
1641393250000|2022-01-05 14:34:10|121.32|119.32|121.31|119.31|121.43|119.43|121.31|119.31|0
1641393260000|2022-01-05 14:34:20|121.54|119.54|120.97|118.97|121.54|119.54|120.97|118.97|0
1641393270000|2022-01-05 14:34:30|120.74|118.74|120.63|118.63|120.74|118.74|120.52|118.52|0
1641393280000|2022-01-05 14:34:40|120.86|118.86|120.97|118.97|121.09|119.09|120.86|118.86|0
1641393290000|2022-01-05 14:34:50|121.2|119.2|122|120|122|120|121.2|119.2|0
1641393300000|2022-01-05 14:35:00|122.35|120.35|122.81|120.81|122.81|120.81|122.35|120.35|0
1641393310000|2022-01-05 14:35:10|122.92|120.92|122.92|120.92|123.15|121.15|122.81|120.81|0
1641393320000|2022-01-05 14:35:20|122.69|120.69|122.46|120.46|122.69|120.69|122.46|120.46|0
1641393330000|2022-01-05 14:35:30|122.35|120.35|122.23|120.23|122.46|120.46|122.23|120.23|0
1641393340000|2022-01-05 14:35:40|121.77|119.77|121.66|119.66|121.77|119.77|121.66|119.66|0
1641393350000|2022-01-05 14:35:50|121.77|119.77|121.89|119.89|121.89|119.89|121.77|119.77|0
1641393360000|2022-01-05 14:36:00|121.43|119.43|121.89|119.89|121.89|119.89|121.43|119.43|0
1641393370000|2022-01-05 14:36:10|122.23|120.23|122.12|120.12|122.23|120.23|121.89|119.89|0
1641393380000|2022-01-05 14:36:20|121.89|119.89|121.09|119.09|121.89|119.89|120.97|118.97|0
1641393390000|2022-01-05 14:36:30|120.86|118.86|120.06|118.06|120.86|118.86|120.06|118.06|0
1641393400000|2022-01-05 14:36:40|120.29|118.29|119.83|117.83|120.29|118.29|119.67|117.67|0
1641393410000|2022-01-05 14:36:50|119.27|117.27|119.38|117.38|119.38|117.38|119.27|117.27|0
1641393420000|2022-01-05 14:37:00|119.16|117.16|119.49|117.49|119.49|117.49|119.16|117.16|0
1641393430000|2022-01-05 14:37:10|119.61|117.61|119.33|117.33|119.61|117.61|119.27|117.27|0
1641393440000|2022-01-05 14:37:20|119.38|117.38|119.72|117.72|119.72|117.72|119.38|117.38|0
1641393450000|2022-01-05 14:37:30|120.06|118.06|119.83|117.83|120.06|118.06|119.83|117.83|0
1641393460000|2022-01-05 14:37:40|120.01|118.01|120.06|118.06|120.06|118.06|119.83|117.83|0
1641393470000|2022-01-05 14:37:50|119.95|117.95|120.29|118.29|120.4|118.4|119.95|117.95|0
1641393480000|2022-01-05 14:38:00|120.63|118.63|120.63|118.63|120.63|118.63|120.51|118.51|0
1641393490000|2022-01-05 14:38:10|120.29|118.29|120.4|118.4|120.4|118.4|120.17|118.17|0
1641393500000|2022-01-05 14:38:20|121.08|119.08|121.77|119.77|121.77|119.77|121.08|119.08|0
1641393510000|2022-01-05 14:38:30|121.66|119.66|120.74|118.74|121.66|119.66|120.74|118.74|0
1641393520000|2022-01-05 14:38:40|120.97|118.97|120.74|118.74|120.97|118.97|120.74|118.74|0
1641393530000|2022-01-05 14:38:50|120.86|118.86|120.74|118.74|120.86|118.86|120.63|118.63|0
1641393540000|2022-01-05 14:39:00|120.51|118.51|120.86|118.86|120.86|118.86|120.51|118.51|0
1641393550000|2022-01-05 14:39:10|120.97|118.97|120.74|118.74|120.97|118.97|120.74|118.74|0
1641393560000|2022-01-05 14:39:20|120.86|118.86|120.74|118.74|120.97|118.97|120.74|118.74|0
1641393570000|2022-01-05 14:39:30|120.8|118.8|120.97|118.97|120.97|118.97|120.74|118.74|0
1641393580000|2022-01-05 14:39:40|121.08|119.08|120.97|118.97|121.08|119.08|120.97|118.97|0
1641393590000|2022-01-05 14:39:50|121.2|119.2|120.85|118.85|121.2|119.2|120.85|118.85|0
1641393600000|2022-01-05 14:40:00|120.97|118.97|120.29|118.29|120.97|118.97|120.29|118.29|0
1641393610000|2022-01-05 14:40:10|119.83|117.83|119.61|117.61|119.95|117.95|119.61|117.61|0
1641393620000|2022-01-05 14:40:20|119.49|117.49|119.61|117.61|119.72|117.72|119.49|117.49|0
1641393630000|2022-01-05 14:40:30|119.38|117.38|119.38|117.38|119.49|117.49|119.38|117.38|0
1641393650000|2022-01-05 14:40:50|119.27|117.27|119.49|117.49|119.6|117.6|119.27|117.27|0
1641393660000|2022-01-05 14:41:00|119.38|117.38|117.92|115.92|119.38|117.38|117.92|115.92|0
1641393670000|2022-01-05 14:41:10|117.69|115.69|117.36|115.36|117.69|115.69|117.36|115.36|0
1641393680000|2022-01-05 14:41:20|117.47|115.47|117.24|115.24|117.47|115.47|117.24|115.24|0
1641393690000|2022-01-05 14:41:30|117.36|115.36|117.24|115.24|117.36|115.36|117.24|115.24|0
1641393700000|2022-01-05 14:41:40|117.47|115.47|117.47|115.47|117.58|115.58|117.47|115.47|0
1641393710000|2022-01-05 14:41:50|118.81|116.81|119.38|117.38|119.38|117.38|118.81|116.81|0
1641393720000|2022-01-05 14:42:00|119.15|117.15|118.48|116.48|119.15|117.15|118.36|116.36|0
1641393730000|2022-01-05 14:42:10|118.25|116.25|118.59|116.59|118.59|116.59|118.25|116.25|0
1641393740000|2022-01-05 14:42:20|118.81|116.81|119.32|117.32|119.32|117.32|118.81|116.81|0
1641393750000|2022-01-05 14:42:30|119.83|117.83|120.4|118.4|120.4|118.4|119.83|117.83|0
1641393760000|2022-01-05 14:42:40|120.97|118.97|121.08|119.08|121.08|119.08|120.74|118.74|0
1641393770000|2022-01-05 14:42:50|120.63|118.63|120.63|118.63|120.63|118.63|120.28|118.28|0
1641393780000|2022-01-05 14:43:00|121.08|119.08|120.97|118.97|121.31|119.31|120.97|118.97|0
1641393790000|2022-01-05 14:43:10|120.74|118.74|120.51|118.51|120.74|118.74|120.4|118.4|0
1641393800000|2022-01-05 14:43:20|120.74|118.74|120.97|118.97|120.97|118.97|120.74|118.74|0
1641393810000|2022-01-05 14:43:30|120.85|118.85|120.62|118.62|120.85|118.85|120.62|118.62|0
1641393820000|2022-01-05 14:43:40|120.57|118.57|120.57|118.57|120.57|118.57|120.57|118.57|0
1641393830000|2022-01-05 14:43:50|120.28|118.28|120.06|118.06|120.28|118.28|120.06|118.06|0
1641393840000|2022-01-05 14:44:00|120.17|118.17|120.06|118.06|120.17|118.17|119.83|117.83|0
1641393850000|2022-01-05 14:44:10|120.17|118.17|120.28|118.28|120.51|118.51|120.17|118.17|0
1641393860000|2022-01-05 14:44:20|120.4|118.4|120.51|118.51|120.51|118.51|120.28|118.28|0
1641393870000|2022-01-05 14:44:30|120.74|118.74|120.62|118.62|120.74|118.74|120.62|118.62|0
1641393880000|2022-01-05 14:44:40|120.74|118.74|120.17|118.17|120.74|118.74|120.17|118.17|0
1641393890000|2022-01-05 14:44:50|120.11|118.11|119.94|117.94|120.17|118.17|119.83|117.83|0
1641393900000|2022-01-05 14:45:00|120.11|118.11|120.28|118.28|120.28|118.28|119.83|117.83|0
1641393910000|2022-01-05 14:45:10|119.94|117.94|120.28|118.28|120.4|118.4|119.94|117.94|0
1641393920000|2022-01-05 14:45:20|120.4|118.4|120.97|118.97|120.97|118.97|120.4|118.4|0
1641393930000|2022-01-05 14:45:30|120.17|118.17|120.06|118.06|120.17|118.17|120.06|118.06|0
1641393940000|2022-01-05 14:45:40|119.94|117.94|120.06|118.06|120.06|118.06|119.72|117.72|0
1641393950000|2022-01-05 14:45:50|120.4|118.4|120.57|118.57|120.62|118.62|120.4|118.4|0
1641393960000|2022-01-05 14:46:00|120.4|118.4|119.94|117.94|120.4|118.4|119.94|117.94|0
1641393970000|2022-01-05 14:46:10|120.05|118.05|120.05|118.05|120.28|118.28|120.05|118.05|0
1641393980000|2022-01-05 14:46:20|120.17|118.17|120.62|118.62|120.62|118.62|120.17|118.17|0
1641393990000|2022-01-05 14:46:30|120.74|118.74|120.62|118.62|120.74|118.74|120.51|118.51|0
1641394000000|2022-01-05 14:46:40|120.74|118.74|120.4|118.4|120.74|118.74|120.4|118.4|0
1641394010000|2022-01-05 14:46:50|120.34|118.34|120.96|118.96|120.96|118.96|120.34|118.34|0
1641394020000|2022-01-05 14:47:00|121.42|119.42|121.08|119.08|121.42|119.42|121.08|119.08|0
1641394030000|2022-01-05 14:47:10|120.8|118.8|121.54|119.54|121.54|119.54|120.8|118.8|0
1641394040000|2022-01-05 14:47:20|121.65|119.65|121.76|119.76|121.88|119.88|121.65|119.65|0
1641394050000|2022-01-05 14:47:30|121.88|119.88|121.76|119.76|121.88|119.88|121.76|119.76|0
1641394060000|2022-01-05 14:47:40|121.54|119.54|121.88|119.88|121.88|119.88|121.31|119.31|0
1641394070000|2022-01-05 14:47:50|121.65|119.65|121.42|119.42|121.65|119.65|121.42|119.42|0
1641394080000|2022-01-05 14:48:00|121.65|119.65|121.42|119.42|121.65|119.65|121.42|119.42|0
1641394090000|2022-01-05 14:48:10|121.53|119.53|121.76|119.76|121.88|119.88|121.53|119.53|0
1641394100000|2022-01-05 14:48:20|121.53|119.53|121.48|119.48|121.65|119.65|121.31|119.31|0
1641394110000|2022-01-05 14:48:30|121.42|119.42|121.76|119.76|121.88|119.88|121.42|119.42|0
1641394120000|2022-01-05 14:48:40|121.65|119.65|121.31|119.31|121.65|119.65|121.31|119.31|0
1641394130000|2022-01-05 14:48:50|121.19|119.19|120.96|118.96|121.19|119.19|120.85|118.85|0
1641394140000|2022-01-05 14:49:00|120.74|118.74|120.96|118.96|120.96|118.96|120.74|118.74|0
1641394150000|2022-01-05 14:49:10|121.08|119.08|121.31|119.31|121.31|119.31|121.08|119.08|0
1641394160000|2022-01-05 14:49:20|120.96|118.96|120.73|118.73|120.96|118.96|120.62|118.62|0
1641394170000|2022-01-05 14:49:30|120.96|118.96|121.19|119.19|121.19|119.19|120.96|118.96|0
1641394180000|2022-01-05 14:49:40|121.25|119.25|121.08|119.08|121.25|119.25|121.08|119.08|0
1641394190000|2022-01-05 14:49:50|120.96|118.96|120.62|118.62|120.96|118.96|120.62|118.62|0
1641394200000|2022-01-05 14:50:00|120.73|118.73|121.08|119.08|121.08|119.08|120.73|118.73|0
1641394210000|2022-01-05 14:50:10|121.19|119.19|120.91|118.91|121.19|119.19|120.91|118.91|0
1641394220000|2022-01-05 14:50:20|120.28|118.28|119.94|117.94|120.51|118.51|119.94|117.94|0
1641394230000|2022-01-05 14:50:30|120.17|118.17|119.6|117.6|120.17|118.17|119.6|117.6|0
1641394240000|2022-01-05 14:50:40|119.49|117.49|119.37|117.37|119.49|117.49|119.26|117.26|0
1641394250000|2022-01-05 14:50:50|119.49|117.49|119.37|117.37|119.49|117.49|119.37|117.37|0
1641394260000|2022-01-05 14:51:00|119.49|117.49|119.03|117.03|119.49|117.49|119.03|117.03|0
1641394270000|2022-01-05 14:51:10|119.15|117.15|119.26|117.26|119.26|117.26|119.03|117.03|0
1641394280000|2022-01-05 14:51:20|119.37|117.37|119.6|117.6|119.6|117.6|119.37|117.37|0
1641394290000|2022-01-05 14:51:30|119.71|117.71|118.81|116.81|119.71|117.71|118.7|116.7|0
1641394300000|2022-01-05 14:51:40|118.7|116.7|118.25|116.25|118.7|116.7|118.25|116.25|0
1641394310000|2022-01-05 14:51:50|118.02|116.02|117.8|115.8|118.13|116.13|117.8|115.8|0
1641394320000|2022-01-05 14:52:00|118.13|116.13|118.81|116.81|118.81|116.81|118.13|116.13|0
1641394330000|2022-01-05 14:52:10|118.92|116.92|118.13|116.13|118.92|116.92|118.13|116.13|0
1641394340000|2022-01-05 14:52:20|118.19|116.19|118.58|116.58|118.69|116.69|118.19|116.19|0
1641394350000|2022-01-05 14:52:30|118.47|116.47|117.91|115.91|118.47|116.47|117.91|115.91|0
1641394360000|2022-01-05 14:52:40|118.13|116.13|117.8|115.8|118.13|116.13|117.8|115.8|0
1641394370000|2022-01-05 14:52:50|117.35|115.35|118.69|116.69|118.69|116.69|117.35|115.35|0
1641394380000|2022-01-05 14:53:00|118.92|116.92|118.36|116.36|118.92|116.92|118.36|116.36|0
1641394390000|2022-01-05 14:53:10|118.47|116.47|118.24|116.24|118.47|116.47|118.13|116.13|0
1641394400000|2022-01-05 14:53:20|118.36|116.36|118.47|116.47|118.47|116.47|118.36|116.36|0
1641394410000|2022-01-05 14:53:30|118.3|116.3|118.02|116.02|118.3|116.3|117.8|115.8|0
1641394420000|2022-01-05 14:53:40|116.45|114.45|116.68|114.68|116.68|114.68|116.45|114.45|0
1641394430000|2022-01-05 14:53:50|116.79|114.79|117.13|115.13|117.13|115.13|116.79|114.79|0
1641394440000|2022-01-05 14:54:00|117.46|115.46|117.58|115.58|117.58|115.58|117.46|115.46|0
1641394450000|2022-01-05 14:54:10|117.52|115.52|117.58|115.58|117.58|115.58|117.46|115.46|0
1641394460000|2022-01-05 14:54:20|118.03|116.03|117.8|115.8|118.03|116.03|117.69|115.69|0
1641394470000|2022-01-05 14:54:30|117.58|115.58|117.46|115.46|117.8|115.8|117.46|115.46|0
1641394480000|2022-01-05 14:54:40|117.58|115.58|117.58|115.58|117.58|115.58|117.46|115.46|0
1641394490000|2022-01-05 14:54:50|117.69|115.69|117.35|115.35|117.8|115.8|117.35|115.35|0
1641394500000|2022-01-05 14:55:00|117.46|115.46|117.58|115.58|117.58|115.58|117.46|115.46|0
1641394510000|2022-01-05 14:55:10|117.41|115.41|117.01|115.01|117.41|115.41|117.01|115.01|0
1641394520000|2022-01-05 14:55:20|116.68|114.68|117.35|115.35|117.35|115.35|116.68|114.68|0
1641394530000|2022-01-05 14:55:30|117.46|115.46|117.46|115.46|117.69|115.69|117.46|115.46|0
1641394540000|2022-01-05 14:55:40|117.58|115.58|116.79|114.79|117.58|115.58|116.79|114.79|0
1641394550000|2022-01-05 14:55:50|116.56|114.56|116.28|114.28|116.56|114.56|116.28|114.28|0
1641394560000|2022-01-05 14:56:00|116.23|114.23|115.89|113.89|116.23|114.23|115.67|113.67|0
1641394570000|2022-01-05 14:56:10|116.11|114.11|116.67|114.67|116.67|114.67|116.11|114.11|0
1641394580000|2022-01-05 14:56:20|117.01|115.01|116.9|114.9|117.12|115.12|116.9|114.9|0
1641394590000|2022-01-05 14:56:30|117.01|115.01|116.67|114.67|117.01|115.01|116.67|114.67|0
1641394600000|2022-01-05 14:56:40|116.56|114.56|116.45|114.45|116.56|114.56|116.34|114.34|0
1641394610000|2022-01-05 14:56:50|116.56|114.56|117.12|115.12|117.12|115.12|116.56|114.56|0
1641394620000|2022-01-05 14:57:00|117.24|115.24|117.01|115.01|117.24|115.24|116.9|114.9|0
1641394630000|2022-01-05 14:57:10|117.12|115.12|117.12|115.12|117.24|115.24|117.12|115.12|0
1641394640000|2022-01-05 14:57:20|117.01|115.01|116.9|114.9|117.01|115.01|116.84|114.84|0
1641394650000|2022-01-05 14:57:30|117.01|115.01|116.79|114.79|117.01|115.01|116.67|114.67|0
1641394660000|2022-01-05 14:57:40|116.9|114.9|116.79|114.79|116.9|114.9|116.79|114.79|0
1641394670000|2022-01-05 14:57:50|116.67|114.67|117.12|115.12|117.24|115.24|116.67|114.67|0
1641394680000|2022-01-05 14:58:00|117.01|115.01|116.79|114.79|117.01|115.01|116.67|114.67|0
1641394690000|2022-01-05 14:58:10|117.12|115.12|117.35|115.35|117.35|115.35|117.12|115.12|0
1641394700000|2022-01-05 14:58:20|117.24|115.24|117.12|115.12|117.24|115.24|117.12|115.12|0
1641394710000|2022-01-05 14:58:30|117.01|115.01|116.67|114.67|117.01|115.01|116.67|114.67|0
1641394720000|2022-01-05 14:58:40|116.9|114.9|116.79|114.79|116.9|114.9|116.79|114.79|0
1641394730000|2022-01-05 14:58:50|116.9|114.9|116.79|114.79|116.9|114.9|116.67|114.67|0
1641394740000|2022-01-05 14:59:00|117.01|115.01|116.9|114.9|117.01|115.01|116.9|114.9|0
1641394750000|2022-01-05 14:59:10|116.67|114.67|116.67|114.67|116.67|114.67|116.67|114.67|0
1641394760000|2022-01-05 14:59:20|116.9|114.9|116.67|114.67|116.9|114.9|116.45|114.45|0
1641394770000|2022-01-05 14:59:30|116.73|114.73|116.78|114.78|116.78|114.78|116.67|114.67|0
1641394780000|2022-01-05 14:59:40|116.73|114.73|116.67|114.67|116.73|114.73|116.56|114.56|0
1641394790000|2022-01-05 14:59:50|116.56|114.56|116.67|114.67|116.67|114.67|116.56|114.56|0
1641394800000|2022-01-05 15:00:00|116.78|114.78|117.12|115.12|117.12|115.12|116.78|114.78|0
1641394810000|2022-01-05 15:00:10|117.23|115.23|116.22|114.22|117.23|115.23|116.22|114.22|0
1641394820000|2022-01-05 15:00:20|116.34|114.34|115.78|113.78|116.34|114.34|115.78|113.78|0
1641394830000|2022-01-05 15:00:30|116|114|116|114|116|114|115.89|113.89|0
1641394840000|2022-01-05 15:00:40|116.11|114.11|116.45|114.45|116.45|114.45|116.11|114.11|0
1641394850000|2022-01-05 15:00:50|116.56|114.56|116.34|114.34|116.56|114.56|116.34|114.34|0
1641394860000|2022-01-05 15:01:00|116.11|114.11|116.11|114.11|116.11|114.11|115.66|113.66|0
1641394870000|2022-01-05 15:01:10|116.34|114.34|116.34|114.34|116.45|114.45|116.34|114.34|0
1641394880000|2022-01-05 15:01:20|116.56|114.56|116.56|114.56|116.56|114.56|116.45|114.45|0
1641394890000|2022-01-05 15:01:30|116.33|114.33|116.33|114.33|116.56|114.56|116.33|114.33|0
1641394900000|2022-01-05 15:01:40|116.11|114.11|116.33|114.33|116.33|114.33|116.11|114.11|0
1641394910000|2022-01-05 15:01:50|117.23|115.23|117.35|115.35|117.35|115.35|117.12|115.12|0
1641394920000|2022-01-05 15:02:00|117.46|115.46|117.12|115.12|117.46|115.46|117.12|115.12|0
1641394930000|2022-01-05 15:02:10|117.23|115.23|117.35|115.35|117.46|115.46|117.23|115.23|0
1641394940000|2022-01-05 15:02:20|117.23|115.23|117.12|115.12|117.23|115.23|117.12|115.12|0
1641394950000|2022-01-05 15:02:30|117.01|115.01|116.9|114.9|117.01|115.01|116.9|114.9|0
1641394960000|2022-01-05 15:02:40|117.01|115.01|117.01|115.01|117.01|115.01|116.9|114.9|0
1641394970000|2022-01-05 15:02:50|117.12|115.12|117.01|115.01|117.12|115.12|117.01|115.01|0
1641394980000|2022-01-05 15:03:00|117.07|115.07|117.35|115.35|117.35|115.35|117.07|115.07|0
1641394990000|2022-01-05 15:03:10|117.57|115.57|117.35|115.35|117.68|115.68|117.35|115.35|0
1641395000000|2022-01-05 15:03:20|117.57|115.57|117.8|115.8|117.8|115.8|117.57|115.57|0
1641395010000|2022-01-05 15:03:30|117.91|115.91|117.91|115.91|118.14|116.14|117.91|115.91|0
1641395020000|2022-01-05 15:03:40|117.8|115.8|117.68|115.68|117.8|115.8|117.57|115.57|0
1641395030000|2022-01-05 15:03:50|117.8|115.8|117.46|115.46|117.8|115.8|117.46|115.46|0
1641395040000|2022-01-05 15:04:00|117.23|115.23|117.12|115.12|117.23|115.23|117.12|115.12|0
1641395050000|2022-01-05 15:04:10|117.46|115.46|118.02|116.02|118.02|116.02|117.34|115.34|0
1641395060000|2022-01-05 15:04:20|117.97|115.97|118.36|116.36|118.36|116.36|117.97|115.97|0
1641395070000|2022-01-05 15:04:30|118.59|116.59|118.59|116.59|118.7|116.7|118.59|116.59|0
1641395080000|2022-01-05 15:04:40|118.14|116.14|118.02|116.02|118.14|116.14|117.68|115.68|0
1641395090000|2022-01-05 15:04:50|117.91|115.91|118.31|116.31|118.31|116.31|117.91|115.91|0
1641395100000|2022-01-05 15:05:00|118.25|116.25|118.25|116.25|118.25|116.25|118.14|116.14|0
1641395110000|2022-01-05 15:05:10|118.14|116.14|117.8|115.8|118.25|116.25|117.8|115.8|0
1641395120000|2022-01-05 15:05:20|117.68|115.68|117.57|115.57|117.68|115.68|117.57|115.57|0
1641395130000|2022-01-05 15:05:30|117.8|115.8|117.63|115.63|117.8|115.8|117.63|115.63|0
1641395140000|2022-01-05 15:05:40|117.8|115.8|117.4|115.4|117.8|115.8|117.4|115.4|0
1641395150000|2022-01-05 15:05:50|117.23|115.23|117.12|115.12|117.23|115.23|117.12|115.12|0
1641395160000|2022-01-05 15:06:00|117.23|115.23|117.23|115.23|117.23|115.23|117.23|115.23|0
1641395170000|2022-01-05 15:06:10|117.01|115.01|116.89|114.89|117.01|115.01|116.78|114.78|0
1641395180000|2022-01-05 15:06:20|116.78|114.78|117.23|115.23|117.23|115.23|116.78|114.78|0
1641395190000|2022-01-05 15:06:30|117.12|115.12|116.89|114.89|117.12|115.12|116.89|114.89|0
1641395200000|2022-01-05 15:06:40|116.78|114.78|116.89|114.89|117.01|115.01|116.78|114.78|0
1641395210000|2022-01-05 15:06:50|116.73|114.73|116.78|114.78|116.78|114.78|116.67|114.67|0
1641395220000|2022-01-05 15:07:00|116.89|114.89|117.46|115.46|117.46|115.46|116.89|114.89|0
1641395230000|2022-01-05 15:07:10|117.12|115.12|117|115|117.12|115.12|117|115|0
1641395240000|2022-01-05 15:07:20|116.89|114.89|117|115|117|115|116.89|114.89|0
1641395250000|2022-01-05 15:07:30|117.12|115.12|117|115|117.12|115.12|116.95|114.95|0
1641395260000|2022-01-05 15:07:40|116.89|114.89|116.89|114.89|116.89|114.89|116.78|114.78|0
1641395270000|2022-01-05 15:07:50|117.23|115.23|117.46|115.46|117.46|115.46|117.23|115.23|0
1641395280000|2022-01-05 15:08:00|117.34|115.34|117.12|115.12|117.34|115.34|117.12|115.12|0
1641395290000|2022-01-05 15:08:10|117.23|115.23|117.23|115.23|117.23|115.23|117.12|115.12|0
1641395300000|2022-01-05 15:08:20|117|115|116.67|114.67|117.29|115.29|116.67|114.67|0
1641395310000|2022-01-05 15:08:30|116.33|114.33|116.22|114.22|116.44|114.44|116.22|114.22|0
1641395320000|2022-01-05 15:08:40|116.33|114.33|116.89|114.89|116.89|114.89|116.33|114.33|0
1641395330000|2022-01-05 15:08:50|116.78|114.78|117|115|117|115|116.78|114.78|0
1641395340000|2022-01-05 15:09:00|116.89|114.89|117|115|117.12|115.12|116.89|114.89|0
1641395350000|2022-01-05 15:09:10|116.67|114.67|116.89|114.89|116.89|114.89|116.67|114.67|0
1641395360000|2022-01-05 15:09:20|117.12|115.12|117|115|117.12|115.12|116.89|114.89|0
1641395370000|2022-01-05 15:09:30|117.12|115.12|117.51|115.51|117.51|115.51|117.12|115.12|0
1641395380000|2022-01-05 15:09:40|117.34|115.34|117.57|115.57|117.57|115.57|117.34|115.34|0
1641395390000|2022-01-05 15:09:50|117.45|115.45|117.4|115.4|117.45|115.45|117.34|115.34|0
1641395400000|2022-01-05 15:10:00|117.23|115.23|117.34|115.34|117.68|115.68|117.23|115.23|0
1641395410000|2022-01-05 15:10:10|117.12|115.12|117.06|115.06|117.12|115.12|116.89|114.89|0
1641395420000|2022-01-05 15:10:20|117.12|115.12|116.89|114.89|117.23|115.23|116.89|114.89|0
1641395430000|2022-01-05 15:10:30|117.29|115.29|117.45|115.45|117.45|115.45|117.29|115.29|0
1641395440000|2022-01-05 15:10:40|117.12|115.12|117.12|115.12|117.12|115.12|116.89|114.89|0
1641395450000|2022-01-05 15:10:50|117.23|115.23|117.57|115.57|117.57|115.57|117.23|115.23|0
1641395460000|2022-01-05 15:11:00|117.23|115.23|117.12|115.12|117.23|115.23|117|115|0
1641395470000|2022-01-05 15:11:10|117.23|115.23|117.34|115.34|117.34|115.34|117.23|115.23|0
1641395480000|2022-01-05 15:11:20|117.23|115.23|117|115|117.34|115.34|117|115|0
1641395490000|2022-01-05 15:11:30|117.45|115.45|117.23|115.23|117.45|115.45|117.23|115.23|0
1641395500000|2022-01-05 15:11:40|117.11|115.11|117.45|115.45|117.45|115.45|117.11|115.11|0
1641395510000|2022-01-05 15:11:50|117.34|115.34|117.23|115.23|117.45|115.45|117.23|115.23|0
1641395520000|2022-01-05 15:12:00|117.34|115.34|117.23|115.23|117.34|115.34|117.23|115.23|0
1641395530000|2022-01-05 15:12:10|117|115|117.11|115.11|117.23|115.23|117|115|0
1641395550000|2022-01-05 15:12:30|117|115|117|115|117.11|115.11|116.89|114.89|0
1641395560000|2022-01-05 15:12:40|117.11|115.11|116.78|114.78|117.11|115.11|116.78|114.78|0
1641395570000|2022-01-05 15:12:50|116.55|114.55|116.55|114.55|116.55|114.55|116.44|114.44|0
1641395580000|2022-01-05 15:13:00|116.89|114.89|117.11|115.11|117.11|115.11|116.89|114.89|0
1641395590000|2022-01-05 15:13:10|116.89|114.89|116.66|114.66|116.89|114.89|116.66|114.66|0
1641395600000|2022-01-05 15:13:20|116.83|114.83|116.66|114.66|116.83|114.83|116.66|114.66|0
1641395610000|2022-01-05 15:13:30|116.55|114.55|116.78|114.78|116.78|114.78|116.44|114.44|0
1641395620000|2022-01-05 15:13:40|116.89|114.89|117.34|115.34|117.34|115.34|116.89|114.89|0
1641395630000|2022-01-05 15:13:50|117.23|115.23|117.9|115.9|117.9|115.9|117.23|115.23|0
1641395640000|2022-01-05 15:14:00|117.68|115.68|118.13|116.13|118.13|116.13|117.68|115.68|0
1641395650000|2022-01-05 15:14:10|117.9|115.9|117.68|115.68|117.9|115.9|117.68|115.68|0
1641395660000|2022-01-05 15:14:20|117.56|115.56|117.79|115.79|117.79|115.79|117.56|115.56|0
1641395670000|2022-01-05 15:14:30|117.68|115.68|117.68|115.68|117.68|115.68|117.68|115.68|0
1641395680000|2022-01-05 15:14:40|117.79|115.79|117.79|115.79|117.79|115.79|117.68|115.68|0
1641395690000|2022-01-05 15:14:50|117.9|115.9|117.9|115.9|118.02|116.02|117.9|115.9|0
1641395700000|2022-01-05 15:15:00|117.79|115.79|117.45|115.45|117.79|115.79|117.45|115.45|0
1641395710000|2022-01-05 15:15:10|117.56|115.56|117.34|115.34|117.56|115.56|117.34|115.34|0
1641395720000|2022-01-05 15:15:20|117.11|115.11|117.22|115.22|117.23|115.23|117|115|0
1641395730000|2022-01-05 15:15:30|117.34|115.34|117.79|115.79|117.79|115.79|117.34|115.34|0
1641395740000|2022-01-05 15:15:40|117.73|115.73|117.45|115.45|117.79|115.79|117.45|115.45|0
1641395750000|2022-01-05 15:15:50|117.56|115.56|117.45|115.45|117.56|115.56|117.34|115.34|0
1641395760000|2022-01-05 15:16:00|117.34|115.34|117.56|115.56|117.56|115.56|117.22|115.22|0
1641395770000|2022-01-05 15:16:10|117.68|115.68|117.45|115.45|117.68|115.68|117.45|115.45|0
1641395780000|2022-01-05 15:16:20|117.56|115.56|117.68|115.68|117.79|115.79|117.56|115.56|0
1641395790000|2022-01-05 15:16:30|117.56|115.56|117.22|115.22|117.56|115.56|117.11|115.11|0
1641395800000|2022-01-05 15:16:40|117.45|115.45|117.28|115.28|117.45|115.45|117.28|115.28|0
1641395810000|2022-01-05 15:16:50|117.22|115.22|117.11|115.11|117.22|115.22|117.11|115.11|0
1641395820000|2022-01-05 15:17:00|117.45|115.45|117|115|117.45|115.45|117|115|0
1641395830000|2022-01-05 15:17:10|116.89|114.89|117.34|115.34|117.34|115.34|116.89|114.89|0
1641395840000|2022-01-05 15:17:20|117.22|115.22|116.77|114.77|117.22|115.22|116.77|114.77|0
1641395850000|2022-01-05 15:17:30|116.89|114.89|116.66|114.66|116.89|114.89|116.66|114.66|0
1641395860000|2022-01-05 15:17:40|117|115|117.22|115.22|117.22|115.22|117|115|0
1641395870000|2022-01-05 15:17:50|117.34|115.34|117.17|115.17|117.34|115.34|117.11|115.11|0
1641395880000|2022-01-05 15:18:00|117.45|115.45|117|115|117.45|115.45|116.89|114.89|0
1641395890000|2022-01-05 15:18:10|116.89|114.89|117|115|117|115|116.77|114.77|0
1641395900000|2022-01-05 15:18:20|117.22|115.22|117.34|115.34|117.45|115.45|117.22|115.22|0
1641395910000|2022-01-05 15:18:30|117.45|115.45|117.45|115.45|117.56|115.56|117.45|115.45|0
1641395920000|2022-01-05 15:18:40|117.56|115.56|117.34|115.34|117.56|115.56|117.11|115.11|0
1641395930000|2022-01-05 15:18:50|117.45|115.45|117.9|115.9|117.9|115.9|117.45|115.45|0
1641395940000|2022-01-05 15:19:00|117.67|115.67|117.56|115.56|117.67|115.67|117.56|115.56|0
1641395950000|2022-01-05 15:19:10|117.67|115.67|117.67|115.67|117.67|115.67|117.56|115.56|0
1641395960000|2022-01-05 15:19:20|117.56|115.56|117.22|115.22|117.56|115.56|117.22|115.22|0
1641395970000|2022-01-05 15:19:30|117.34|115.34|117.34|115.34|117.34|115.34|117.22|115.22|0
1641395980000|2022-01-05 15:19:40|117.45|115.45|117.45|115.45|117.45|115.45|117.33|115.33|0
1641395990000|2022-01-05 15:19:50|117.56|115.56|117.51|115.51|117.56|115.56|117.45|115.45|0
1641396000000|2022-01-05 15:20:00|117.45|115.45|117.22|115.22|117.45|115.45|117.11|115.11|0
1641396010000|2022-01-05 15:20:10|117.33|115.33|117.11|115.11|117.33|115.33|117.11|115.11|0
1641396020000|2022-01-05 15:20:20|117|115|117|115|117.11|115.11|117|115|0
1641396030000|2022-01-05 15:20:30|116.88|114.88|116.77|114.77|116.88|114.88|116.77|114.77|0
1641396040000|2022-01-05 15:20:40|116.61|114.61|116.77|114.77|116.77|114.77|116.61|114.61|0
1641396050000|2022-01-05 15:20:50|116.88|114.88|116.66|114.66|117|115|116.66|114.66|0
1641396060000|2022-01-05 15:21:00|116.77|114.77|116.55|114.55|116.88|114.88|116.55|114.55|0
1641396070000|2022-01-05 15:21:10|116.1|114.1|115.99|113.99|116.1|114.1|115.88|113.88|0
1641396080000|2022-01-05 15:21:20|115.87|113.87|115.76|113.76|115.87|113.87|115.76|113.76|0
1641396090000|2022-01-05 15:21:30|115.65|113.65|116.21|114.21|116.21|114.21|115.65|113.65|0
1641396100000|2022-01-05 15:21:40|116.1|114.1|116.1|114.1|116.1|114.1|115.99|113.99|0
1641396110000|2022-01-05 15:21:50|115.99|113.99|115.76|113.76|115.99|113.99|115.76|113.76|0
1641396120000|2022-01-05 15:22:00|115.32|113.32|115.43|113.43|115.43|113.43|115.32|113.32|0
1641396130000|2022-01-05 15:22:10|115.32|113.32|115.54|113.54|115.65|113.65|115.32|113.32|0
1641396140000|2022-01-05 15:22:20|115.76|113.76|115.76|113.76|115.87|113.87|115.76|113.76|0
1641396150000|2022-01-05 15:22:30|115.87|113.87|115.87|113.87|115.87|113.87|115.76|113.76|0
1641396160000|2022-01-05 15:22:40|115.76|113.76|115.76|113.76|115.76|113.76|115.65|113.65|0
1641396170000|2022-01-05 15:22:50|115.65|113.65|115.65|113.65|115.65|113.65|115.54|113.54|0
1641396180000|2022-01-05 15:23:00|115.54|113.54|115.65|113.65|115.65|113.65|115.54|113.54|0
1641396190000|2022-01-05 15:23:10|115.54|113.54|115.2|113.2|115.54|113.54|115.2|113.2|0
1641396200000|2022-01-05 15:23:20|115.32|113.32|115.43|113.43|115.43|113.43|115.2|113.2|0
1641396210000|2022-01-05 15:23:30|115.54|113.54|116.66|114.66|116.66|114.66|115.54|113.54|0
1641396220000|2022-01-05 15:23:40|116.55|114.55|116.43|114.43|116.55|114.55|116.43|114.43|0
1641396230000|2022-01-05 15:23:50|116.21|114.21|115.99|113.99|116.21|114.21|115.99|113.99|0
1641396240000|2022-01-05 15:24:00|116.1|114.1|116.32|114.32|116.32|114.32|116.1|114.1|0
1641396250000|2022-01-05 15:24:10|116.43|114.43|116.43|114.43|116.43|114.43|116.43|114.43|0
1641396260000|2022-01-05 15:24:20|116.32|114.32|115.98|113.98|116.32|114.32|115.98|113.98|0
1641396270000|2022-01-05 15:24:30|116.04|114.04|115.87|113.87|116.04|114.04|115.87|113.87|0
1641396280000|2022-01-05 15:24:40|115.76|113.76|115.87|113.87|115.87|113.87|115.76|113.76|0
1641396290000|2022-01-05 15:24:50|115.76|113.76|115.65|113.65|115.76|113.76|115.65|113.65|0
1641396300000|2022-01-05 15:25:00|115.54|113.54|115.54|113.54|115.54|113.54|115.54|113.54|0
1641396310000|2022-01-05 15:25:10|115.43|113.43|114.32|112.32|115.43|113.43|114.32|112.32|0
1641396320000|2022-01-05 15:25:20|113.87|111.87|113.76|111.76|113.98|111.98|113.76|111.76|0
1641396330000|2022-01-05 15:25:30|113.98|111.98|113.87|111.87|113.98|111.98|113.65|111.65|0
1641396340000|2022-01-05 15:25:40|113.98|111.98|113.76|111.76|113.98|111.98|113.65|111.65|0
1641396350000|2022-01-05 15:25:50|113.65|111.65|113.87|111.87|113.87|111.87|113.65|111.65|0
1641396360000|2022-01-05 15:26:00|113.76|111.76|113.54|111.54|113.76|111.76|113.54|111.54|0
1641396370000|2022-01-05 15:26:10|113.43|111.43|113.54|111.54|113.54|111.54|113.32|111.32|0
1641396380000|2022-01-05 15:26:20|113.76|111.76|113.76|111.76|113.76|111.76|113.65|111.65|0
1641396390000|2022-01-05 15:26:30|113.98|111.98|113.87|111.87|113.98|111.98|113.87|111.87|0
1641396400000|2022-01-05 15:26:40|114.31|112.31|114.31|112.31|114.31|112.31|114.2|112.2|0
1641396410000|2022-01-05 15:26:50|114.09|112.09|114.31|112.31|114.31|112.31|114.09|112.09|0
1641396420000|2022-01-05 15:27:00|114.2|112.2|114.2|112.2|114.2|112.2|114.09|112.09|0
1641396430000|2022-01-05 15:27:10|114.09|112.09|113.98|111.98|114.09|112.09|113.87|111.87|0
1641396440000|2022-01-05 15:27:20|113.87|111.87|113.87|111.87|113.87|111.87|113.87|111.87|0
1641396450000|2022-01-05 15:27:30|114.54|112.54|114.31|112.31|114.54|112.54|114.31|112.31|0
1641396460000|2022-01-05 15:27:40|114.09|112.09|114.37|112.37|114.37|112.37|114.09|112.09|0
1641396470000|2022-01-05 15:27:50|114.42|112.42|114.2|112.2|114.42|112.42|114.2|112.2|0
1641396480000|2022-01-05 15:28:00|114.42|112.42|114.54|112.54|114.54|112.54|114.42|112.42|0
1641396490000|2022-01-05 15:28:10|114.31|112.31|114.42|112.42|114.42|112.42|114.31|112.31|0
1641396500000|2022-01-05 15:28:20|114.09|112.09|114.2|112.2|114.2|112.2|114.09|112.09|0
1641396510000|2022-01-05 15:28:30|114.09|112.09|113.98|111.98|114.09|112.09|113.98|111.98|0
1641396520000|2022-01-05 15:28:40|114.09|112.09|114.42|112.42|114.53|112.53|114.09|112.09|0
1641396530000|2022-01-05 15:28:50|114.65|112.65|114.65|112.65|114.65|112.65|114.65|112.65|0
1641396540000|2022-01-05 15:29:00|114.76|112.76|114.53|112.53|114.76|112.76|114.53|112.53|0
1641396550000|2022-01-05 15:29:10|114.65|112.65|114.31|112.31|114.65|112.65|114.31|112.31|0
1641396560000|2022-01-05 15:29:20|114.42|112.42|114.31|112.31|114.42|112.42|114.31|112.31|0
1641396570000|2022-01-05 15:29:30|114.2|112.2|114.2|112.2|114.31|112.31|114.2|112.2|0
1641396580000|2022-01-05 15:29:40|114.31|112.31|114.2|112.2|114.31|112.31|114.2|112.2|0
1641396590000|2022-01-05 15:29:50|114.31|112.31|114.31|112.31|114.42|112.42|114.31|112.31|0
1641396600000|2022-01-05 15:30:00|114.53|112.53|114.64|112.64|114.64|112.64|114.42|112.42|0
1641396610000|2022-01-05 15:30:10|114.87|112.87|115.2|113.2|115.2|113.2|114.87|112.87|0
1641396620000|2022-01-05 15:30:20|115.53|113.53|115.76|113.76|115.76|113.76|115.53|113.53|0
1641396630000|2022-01-05 15:30:30|115.65|113.65|115.31|113.31|115.65|113.65|115.31|113.31|0
1641396640000|2022-01-05 15:30:40|115.2|113.2|115.2|113.2|115.2|113.2|115.09|113.09|0
1641396650000|2022-01-05 15:30:50|115.31|113.31|115.42|113.42|115.42|113.42|115.31|113.31|0
1641396660000|2022-01-05 15:31:00|115.87|113.87|115.76|113.76|115.87|113.87|115.76|113.76|0
1641396670000|2022-01-05 15:31:10|115.65|113.65|115.42|113.42|115.65|113.65|115.42|113.42|0
1641396680000|2022-01-05 15:31:20|115.53|113.53|115.53|113.53|115.65|113.65|115.53|113.53|0
1641396690000|2022-01-05 15:31:30|115.65|113.65|115.53|113.53|115.65|113.65|115.53|113.53|0
1641396700000|2022-01-05 15:31:40|115.65|113.65|115.65|113.65|115.65|113.65|115.65|113.65|0
1641396710000|2022-01-05 15:31:50|115.76|113.76|115.98|113.98|115.98|113.98|115.65|113.65|0
1641396720000|2022-01-05 15:32:00|116.09|114.09|116.2|114.2|116.32|114.32|116.09|114.09|0
1641396730000|2022-01-05 15:32:10|116.09|114.09|115.64|113.64|116.09|114.09|115.64|113.64|0
1641396740000|2022-01-05 15:32:20|115.76|113.76|115.87|113.87|115.87|113.87|115.76|113.76|0
1641396750000|2022-01-05 15:32:30|115.76|113.76|115.64|113.64|115.87|113.87|115.64|113.64|0
1641396760000|2022-01-05 15:32:40|115.76|113.76|116.2|114.2|116.2|114.2|115.76|113.76|0
1641396770000|2022-01-05 15:32:50|116.32|114.32|116.09|114.09|116.32|114.32|116.09|114.09|0
1641396780000|2022-01-05 15:33:00|116.2|114.2|116.09|114.09|116.2|114.2|116.09|114.09|0
1641396790000|2022-01-05 15:33:10|115.98|113.98|116.43|114.43|116.43|114.43|115.98|113.98|0
1641396800000|2022-01-05 15:33:20|116.76|114.76|116.99|114.99|117.1|115.1|116.76|114.76|0
1641396810000|2022-01-05 15:33:30|117.21|115.21|116.99|114.99|117.21|115.21|116.99|114.99|0
1641396820000|2022-01-05 15:33:40|116.76|114.76|116.76|114.76|116.76|114.76|116.65|114.65|0
1641396830000|2022-01-05 15:33:50|116.88|114.88|116.65|114.65|116.88|114.88|116.65|114.65|0
1641396840000|2022-01-05 15:34:00|116.76|114.76|116.99|114.99|116.99|114.99|116.76|114.76|0
1641396850000|2022-01-05 15:34:10|116.88|114.88|117.21|115.21|117.21|115.21|116.88|114.88|0
1641396860000|2022-01-05 15:34:20|117.27|115.27|117.33|115.33|117.33|115.33|117.21|115.21|0
1641396870000|2022-01-05 15:34:30|117.21|115.21|117.1|115.1|117.21|115.21|117.1|115.1|0
1641396880000|2022-01-05 15:34:40|117.21|115.21|117.21|115.21|117.21|115.21|117.21|115.21|0
1641396890000|2022-01-05 15:34:50|117.1|115.1|117.1|115.1|117.21|115.21|116.99|114.99|0
1641396900000|2022-01-05 15:35:00|116.99|114.99|116.65|114.65|116.99|114.99|116.6|114.6|0
1641396910000|2022-01-05 15:35:10|116.88|114.88|116.65|114.65|117.1|115.1|116.65|114.65|0
1641396920000|2022-01-05 15:35:20|116.43|114.43|116.54|114.54|116.54|114.54|116.43|114.43|0
1641396930000|2022-01-05 15:35:30|116.65|114.65|116.31|114.31|116.65|114.65|116.31|114.31|0
1641396940000|2022-01-05 15:35:40|116.43|114.43|116.48|114.48|116.48|114.48|116.43|114.43|0
1641396950000|2022-01-05 15:35:50|116.31|114.31|115.98|113.98|116.43|114.43|115.98|113.98|0
1641396960000|2022-01-05 15:36:00|116.09|114.09|116.43|114.43|116.43|114.43|116.09|114.09|0
1641396970000|2022-01-05 15:36:10|116.65|114.65|116.65|114.65|116.76|114.76|116.54|114.54|0
1641396980000|2022-01-05 15:36:20|116.76|114.76|116.65|114.65|116.76|114.76|116.65|114.65|0
1641396990000|2022-01-05 15:36:30|116.76|114.76|116.54|114.54|116.76|114.76|116.54|114.54|0
1641397000000|2022-01-05 15:36:40|116.43|114.43|116.31|114.31|116.43|114.43|116.2|114.2|0
1641397010000|2022-01-05 15:36:50|116.42|114.42|116.42|114.42|116.54|114.54|116.42|114.42|0
1641397020000|2022-01-05 15:37:00|116.31|114.31|116.76|114.76|116.76|114.76|116.31|114.31|0
1641397030000|2022-01-05 15:37:10|116.87|114.87|116.42|114.42|116.87|114.87|116.42|114.42|0
1641397040000|2022-01-05 15:37:20|116.54|114.54|116.65|114.65|116.65|114.65|116.42|114.42|0
1641397050000|2022-01-05 15:37:30|116.54|114.54|116.76|114.76|116.82|114.82|116.54|114.54|0
1641397060000|2022-01-05 15:37:40|116.54|114.54|116.2|114.2|116.54|114.54|116.09|114.09|0
1641397070000|2022-01-05 15:37:50|116.09|114.09|116.2|114.2|116.2|114.2|116.09|114.09|0
1641397080000|2022-01-05 15:38:00|116.31|114.31|116.42|114.42|116.42|114.42|116.31|114.31|0
1641397090000|2022-01-05 15:38:10|116.54|114.54|116.65|114.65|116.65|114.65|116.54|114.54|0
1641397100000|2022-01-05 15:38:20|116.76|114.76|117.32|115.32|117.32|115.32|116.76|114.76|0
1641397110000|2022-01-05 15:38:30|117.44|115.44|117.32|115.32|117.44|115.44|117.27|115.27|0
1641397120000|2022-01-05 15:38:40|117.44|115.44|117.21|115.21|117.44|115.44|117.1|115.1|0
1641397130000|2022-01-05 15:38:50|117.32|115.32|117.1|115.1|117.44|115.44|117.1|115.1|0
1641397140000|2022-01-05 15:39:00|117.21|115.21|117.44|115.44|117.44|115.44|117.21|115.21|0
1641397150000|2022-01-05 15:39:10|117.32|115.32|117.55|115.55|117.55|115.55|117.32|115.32|0
1641397160000|2022-01-05 15:39:20|117.32|115.32|117.44|115.44|117.55|115.55|117.32|115.32|0
1641397170000|2022-01-05 15:39:30|117.21|115.21|116.98|114.98|117.21|115.21|116.98|114.98|0
1641397180000|2022-01-05 15:39:40|117.1|115.1|116.98|114.98|117.1|115.1|116.98|114.98|0
1641397190000|2022-01-05 15:39:50|116.87|114.87|117.1|115.1|117.1|115.1|116.87|114.87|0
1641397200000|2022-01-05 15:40:00|116.98|114.98|116.87|114.87|116.98|114.98|116.87|114.87|0
1641397210000|2022-01-05 15:40:10|116.98|114.98|116.98|114.98|116.98|114.98|116.98|114.98|0
1641397220000|2022-01-05 15:40:20|116.87|114.87|116.87|114.87|117.1|115.1|116.87|114.87|0
1641397230000|2022-01-05 15:40:30|116.98|114.98|117.1|115.1|117.1|115.1|116.98|114.98|0
1641397240000|2022-01-05 15:40:40|116.98|114.98|116.65|114.65|116.98|114.98|116.65|114.65|0
1641397250000|2022-01-05 15:40:50|116.76|114.76|117.1|115.1|117.1|115.1|116.76|114.76|0
1641397260000|2022-01-05 15:41:00|116.98|114.98|116.98|114.98|117.1|115.1|116.98|114.98|0
1641397270000|2022-01-05 15:41:10|117.1|115.1|116.98|114.98|117.1|115.1|116.98|114.98|0
1641397280000|2022-01-05 15:41:20|117.1|115.1|117.1|115.1|117.1|115.1|116.98|114.98|0
1641397290000|2022-01-05 15:41:30|116.98|114.98|116.87|114.87|116.98|114.98|116.76|114.76|0
1641397300000|2022-01-05 15:41:40|116.76|114.76|116.76|114.76|116.76|114.76|116.65|114.65|0
1641397310000|2022-01-05 15:41:50|116.87|114.87|116.76|114.76|116.87|114.87|116.76|114.76|0
1641397320000|2022-01-05 15:42:00|116.53|114.53|116.65|114.65|116.65|114.65|116.53|114.53|0
1641397330000|2022-01-05 15:42:10|116.53|114.53|116.65|114.65|116.65|114.65|116.53|114.53|0
1641397340000|2022-01-05 15:42:20|116.76|114.76|116.87|114.87|116.87|114.87|116.76|114.76|0
1641397350000|2022-01-05 15:42:30|116.76|114.76|116.98|114.98|116.98|114.98|116.76|114.76|0
1641397360000|2022-01-05 15:42:40|116.87|114.87|116.98|114.98|116.98|114.98|116.87|114.87|0
1641397370000|2022-01-05 15:42:50|116.87|114.87|116.65|114.65|116.87|114.87|116.65|114.65|0
1641397380000|2022-01-05 15:43:00|116.53|114.53|116.87|114.87|116.87|114.87|116.53|114.53|0
1641397390000|2022-01-05 15:43:10|116.98|114.98|116.98|114.98|117.09|115.09|116.93|114.93|0
1641397400000|2022-01-05 15:43:20|117.21|115.21|117.21|115.21|117.21|115.21|117.09|115.09|0
1641397410000|2022-01-05 15:43:30|117.09|115.09|116.98|114.98|117.09|115.09|116.98|114.98|0
1641397420000|2022-01-05 15:43:40|117.09|115.09|116.42|114.42|117.09|115.09|116.42|114.42|0
1641397440000|2022-01-05 15:44:00|116.53|114.53|116.42|114.42|116.53|114.53|116.42|114.42|0
1641397450000|2022-01-05 15:44:10|116.53|114.53|116.76|114.76|116.76|114.76|116.53|114.53|0
1641397460000|2022-01-05 15:44:20|116.64|114.64|116.31|114.31|116.64|114.64|116.31|114.31|0
1641397470000|2022-01-05 15:44:30|116.42|114.42|116.53|114.53|116.53|114.53|116.42|114.42|0
1641397480000|2022-01-05 15:44:40|116.2|114.2|116.08|114.08|116.2|114.2|116.08|114.08|0
1641397490000|2022-01-05 15:44:50|116.2|114.2|116.53|114.53|116.53|114.53|116.2|114.2|0
1641397500000|2022-01-05 15:45:00|116.42|114.42|116.53|114.53|116.64|114.64|116.31|114.31|0
1641397510000|2022-01-05 15:45:10|116.64|114.64|116.42|114.42|116.64|114.64|116.42|114.42|0
1641397520000|2022-01-05 15:45:20|116.53|114.53|116.42|114.42|116.53|114.53|116.42|114.42|0
1641397530000|2022-01-05 15:45:30|116.64|114.64|116.2|114.2|116.64|114.64|116.2|114.2|0
1641397540000|2022-01-05 15:45:40|116.08|114.08|115.97|113.97|116.2|114.2|115.97|113.97|0
1641397550000|2022-01-05 15:45:50|116.08|114.08|116.42|114.42|116.42|114.42|116.08|114.08|0
1641397560000|2022-01-05 15:46:00|116.53|114.53|116.42|114.42|116.76|114.76|116.42|114.42|0
1641397570000|2022-01-05 15:46:10|116.53|114.53|116.31|114.31|116.64|114.64|116.31|114.31|0
1641397580000|2022-01-05 15:46:20|116.42|114.42|116.42|114.42|116.53|114.53|116.42|114.42|0
1641397590000|2022-01-05 15:46:30|116.64|114.64|116.76|114.76|116.76|114.76|116.64|114.64|0
1641397600000|2022-01-05 15:46:40|116.87|114.87|117.09|115.09|117.09|115.09|116.87|114.87|0
1641397610000|2022-01-05 15:46:50|117.21|115.21|117.09|115.09|117.21|115.21|117.09|115.09|0
1641397620000|2022-01-05 15:47:00|117.21|115.21|117.43|115.43|117.54|115.54|117.21|115.21|0
1641397630000|2022-01-05 15:47:10|117.54|115.54|117.43|115.43|117.54|115.54|117.43|115.43|0
1641397640000|2022-01-05 15:47:20|117.54|115.54|117.66|115.66|117.66|115.66|117.54|115.54|0
1641397650000|2022-01-05 15:47:30|117.54|115.54|117.66|115.66|117.66|115.66|117.54|115.54|0
1641397660000|2022-01-05 15:47:40|117.54|115.54|117.54|115.54|117.54|115.54|117.54|115.54|0
1641397670000|2022-01-05 15:47:50|117.32|115.32|117.2|115.2|117.32|115.32|117.2|115.2|0
1641397680000|2022-01-05 15:48:00|117.09|115.09|117.43|115.43|117.43|115.43|117.09|115.09|0
1641397690000|2022-01-05 15:48:10|117.32|115.32|117.32|115.32|117.32|115.32|117.32|115.32|0
1641397700000|2022-01-05 15:48:20|117.2|115.2|117.2|115.2|117.2|115.2|117.2|115.2|0
1641397710000|2022-01-05 15:48:30|117.32|115.32|117.2|115.2|117.32|115.32|117.2|115.2|0
1641397720000|2022-01-05 15:48:40|116.98|114.98|117.09|115.09|117.09|115.09|116.98|114.98|0
1641397730000|2022-01-05 15:48:50|116.87|114.87|116.87|114.87|116.87|114.87|116.75|114.75|0
1641397740000|2022-01-05 15:49:00|116.98|114.98|116.64|114.64|116.98|114.98|116.53|114.53|0
1641397750000|2022-01-05 15:49:10|116.53|114.53|116.75|114.75|116.75|114.75|116.53|114.53|0
1641397760000|2022-01-05 15:49:20|116.64|114.64|116.64|114.64|116.64|114.64|116.53|114.53|0
1641397770000|2022-01-05 15:49:30|116.75|114.75|116.53|114.53|116.75|114.75|116.53|114.53|0
1641397780000|2022-01-05 15:49:40|116.64|114.64|116.53|114.53|116.64|114.64|116.53|114.53|0
1641397790000|2022-01-05 15:49:50|116.64|114.64|116.64|114.64|116.64|114.64|116.64|114.64|0
1641397800000|2022-01-05 15:50:00|116.75|114.75|117.09|115.09|117.09|115.09|116.75|114.75|0
1641397810000|2022-01-05 15:50:10|117.2|115.2|117.2|115.2|117.2|115.2|117.09|115.09|0
1641397820000|2022-01-05 15:50:20|117.43|115.43|117.43|115.43|117.54|115.54|117.43|115.43|0
1641397830000|2022-01-05 15:50:30|117.54|115.54|117.54|115.54|117.88|115.88|117.54|115.54|0
1641397840000|2022-01-05 15:50:40|117.65|115.65|117.54|115.54|117.65|115.65|117.54|115.54|0
1641397850000|2022-01-05 15:50:50|117.43|115.43|117.2|115.2|117.43|115.43|117.09|115.09|0
1641397860000|2022-01-05 15:51:00|117.32|115.32|117.54|115.54|117.54|115.54|117.32|115.32|0
1641397870000|2022-01-05 15:51:10|117.65|115.65|117.65|115.65|117.65|115.65|117.43|115.43|0
1641397880000|2022-01-05 15:51:20|117.54|115.54|117.43|115.43|117.65|115.65|117.43|115.43|0
1641397890000|2022-01-05 15:51:30|117.65|115.65|117.43|115.43|117.65|115.65|117.43|115.43|0
1641397920000|2022-01-05 15:52:00|117.54|115.54|117.31|115.31|117.65|115.65|117.31|115.31|0
1641397930000|2022-01-05 15:52:10|117.2|115.2|117.2|115.2|117.31|115.31|117.2|115.2|0
1641397940000|2022-01-05 15:52:20|117.31|115.31|117.31|115.31|117.31|115.31|117.2|115.2|0
1641397950000|2022-01-05 15:52:30|117.09|115.09|117.31|115.31|117.43|115.43|117.09|115.09|0
1641397960000|2022-01-05 15:52:40|117.43|115.43|117.31|115.31|117.43|115.43|117.31|115.31|0
1641397970000|2022-01-05 15:52:50|117.2|115.2|117.2|115.2|117.2|115.2|117.09|115.09|0
1641397980000|2022-01-05 15:53:00|117.09|115.09|116.98|114.98|117.09|115.09|116.98|114.98|0
1641397990000|2022-01-05 15:53:10|116.86|114.86|116.98|114.98|117.09|115.09|116.86|114.86|0
1641398000000|2022-01-05 15:53:20|117.2|115.2|117.09|115.09|117.2|115.2|117.09|115.09|0
1641398010000|2022-01-05 15:53:30|116.86|114.86|116.98|114.98|116.98|114.98|116.86|114.86|0
1641398020000|2022-01-05 15:53:40|117.09|115.09|116.86|114.86|117.09|115.09|116.86|114.86|0
1641398030000|2022-01-05 15:53:50|116.98|114.98|117.09|115.09|117.2|115.2|116.98|114.98|0
1641398040000|2022-01-05 15:54:00|117.03|115.03|117.09|115.09|117.09|115.09|117.03|115.03|0
1641398050000|2022-01-05 15:54:10|117.2|115.2|117.31|115.31|117.43|115.43|117.2|115.2|0
1641398060000|2022-01-05 15:54:20|117.2|115.2|117.2|115.2|117.2|115.2|117.09|115.09|0
1641398070000|2022-01-05 15:54:30|116.98|114.98|116.86|114.86|116.98|114.98|116.86|114.86|0
1641398080000|2022-01-05 15:54:40|116.53|114.53|116.53|114.53|116.53|114.53|116.41|114.41|0
1641398090000|2022-01-05 15:54:50|116.64|114.64|116.53|114.53|116.64|114.64|116.53|114.53|0
1641398100000|2022-01-05 15:55:00|116.64|114.64|116.3|114.3|116.64|114.64|116.19|114.19|0
1641398110000|2022-01-05 15:55:10|116.41|114.41|116.53|114.53|116.53|114.53|116.3|114.3|0
1641398120000|2022-01-05 15:55:20|116.3|114.3|116.75|114.75|116.75|114.75|116.3|114.3|0
1641398130000|2022-01-05 15:55:30|116.64|114.64|116.58|114.58|116.75|114.75|116.58|114.58|0
1641398140000|2022-01-05 15:55:40|116.53|114.53|116.75|114.75|116.75|114.75|116.41|114.41|0
1641398150000|2022-01-05 15:55:50|116.86|114.86|117.09|115.09|117.09|115.09|116.86|114.86|0
1641398160000|2022-01-05 15:56:00|116.97|114.97|116.86|114.86|116.97|114.97|116.86|114.86|0
1641398170000|2022-01-05 15:56:10|117.2|115.2|117.2|115.2|117.31|115.31|117.2|115.2|0
1641398180000|2022-01-05 15:56:20|116.97|114.97|117.09|115.09|117.09|115.09|116.86|114.86|0
1641398200000|2022-01-05 15:56:40|116.86|114.86|116.86|114.86|116.86|114.86|116.86|114.86|0
1641398210000|2022-01-05 15:56:50|116.97|114.97|116.97|114.97|117.09|115.09|116.97|114.97|0
1641398220000|2022-01-05 15:57:00|116.86|114.86|116.52|114.52|116.86|114.86|116.52|114.52|0
1641398230000|2022-01-05 15:57:10|116.41|114.41|116.3|114.3|116.41|114.41|116.3|114.3|0
1641398240000|2022-01-05 15:57:20|116.41|114.41|116.41|114.41|116.41|114.41|116.41|114.41|0
1641398250000|2022-01-05 15:57:30|116.3|114.3|116.52|114.52|116.52|114.52|116.3|114.3|0
1641398260000|2022-01-05 15:57:40|116.64|114.64|116.52|114.52|116.64|114.64|116.52|114.52|0
1641398270000|2022-01-05 15:57:50|116.47|114.47|116.64|114.64|116.64|114.64|116.41|114.41|0
1641398280000|2022-01-05 15:58:00|116.75|114.75|116.86|114.86|116.86|114.86|116.75|114.75|0
1641398290000|2022-01-05 15:58:10|116.97|114.97|116.97|114.97|116.97|114.97|116.86|114.86|0
1641398300000|2022-01-05 15:58:20|116.86|114.86|116.64|114.64|116.86|114.86|116.64|114.64|0
1641398310000|2022-01-05 15:58:30|116.75|114.75|116.86|114.86|116.86|114.86|116.75|114.75|0
1641398320000|2022-01-05 15:58:40|116.75|114.75|116.64|114.64|116.75|114.75|116.64|114.64|0
1641398340000|2022-01-05 15:59:00|116.75|114.75|116.75|114.75|116.75|114.75|116.75|114.75|0
1641398350000|2022-01-05 15:59:10|116.81|114.81|116.52|114.52|116.81|114.81|116.52|114.52|0
1641398360000|2022-01-05 15:59:20|116.3|114.3|116.19|114.19|116.3|114.3|116.07|114.07|0
1641398370000|2022-01-05 15:59:30|116.3|114.3|116.41|114.41|116.47|114.47|116.3|114.3|0
1641398380000|2022-01-05 15:59:40|116.52|114.52|116.52|114.52|116.52|114.52|116.52|114.52|0
1641398390000|2022-01-05 15:59:50|116.41|114.41|116.3|114.3|116.41|114.41|116.3|114.3|0
1641398400000|2022-01-05 16:00:00|116.19|114.19|116.19|114.19|116.3|114.3|116.19|114.19|0
1641398410000|2022-01-05 16:00:10|116.3|114.3|115.96|113.96|116.3|114.3|115.96|113.96|0
1641398420000|2022-01-05 16:00:20|116.07|114.07|115.96|113.96|116.19|114.19|115.96|113.96|0
1641398430000|2022-01-05 16:00:30|116.07|114.07|115.85|113.85|116.07|114.07|115.85|113.85|0
1641398440000|2022-01-05 16:00:40|115.96|113.96|116.07|114.07|116.07|114.07|115.96|113.96|0
1641398450000|2022-01-05 16:00:50|115.96|113.96|116.07|114.07|116.19|114.19|115.96|113.96|0
1641398460000|2022-01-05 16:01:00|116.19|114.19|116.19|114.19|116.19|114.19|116.07|114.07|0
1641398470000|2022-01-05 16:01:10|115.96|113.96|115.96|113.96|115.96|113.96|115.85|113.85|0
1641398480000|2022-01-05 16:01:20|116.07|114.07|115.96|113.96|116.07|114.07|115.96|113.96|0
1641398490000|2022-01-05 16:01:30|116.19|114.19|115.96|113.96|116.19|114.19|115.96|113.96|0
1641398500000|2022-01-05 16:01:40|116.07|114.07|116.19|114.19|116.19|114.19|116.07|114.07|0
1641398510000|2022-01-05 16:01:50|116.07|114.07|116.24|114.24|116.3|114.3|116.07|114.07|0
1641398520000|2022-01-05 16:02:00|116.3|114.3|116.3|114.3|116.41|114.41|116.3|114.3|0
1641398530000|2022-01-05 16:02:10|116.52|114.52|116.41|114.41|116.63|114.63|116.41|114.41|0
1641398540000|2022-01-05 16:02:20|116.52|114.52|116.63|114.63|116.75|114.75|116.52|114.52|0
1641398550000|2022-01-05 16:02:30|116.52|114.52|116.47|114.47|116.52|114.52|116.41|114.41|0
1641398560000|2022-01-05 16:02:40|116.41|114.41|116.41|114.41|116.41|114.41|116.3|114.3|0
1641398570000|2022-01-05 16:02:50|116.3|114.3|116.41|114.41|116.41|114.41|116.3|114.3|0
1641398580000|2022-01-05 16:03:00|116.52|114.52|116.52|114.52|116.58|114.58|116.52|114.52|0
1641398590000|2022-01-05 16:03:10|116.63|114.63|116.75|114.75|116.75|114.75|116.63|114.63|0
1641398600000|2022-01-05 16:03:20|116.63|114.63|116.97|114.97|116.97|114.97|116.63|114.63|0
1641398610000|2022-01-05 16:03:30|116.86|114.86|117.08|115.08|117.08|115.08|116.86|114.86|0
1641398620000|2022-01-05 16:03:40|117.19|115.19|117.19|115.19|117.19|115.19|117.19|115.19|0
1641398630000|2022-01-05 16:03:50|117.08|115.08|117.19|115.19|117.19|115.19|117.08|115.08|0
1641398640000|2022-01-05 16:04:00|117.08|115.08|117.31|115.31|117.31|115.31|117.08|115.08|0
1641398650000|2022-01-05 16:04:10|117.08|115.08|117.31|115.31|117.31|115.31|117.08|115.08|0
1641398660000|2022-01-05 16:04:20|117.42|115.42|117.42|115.42|117.42|115.42|117.31|115.31|0
1641398670000|2022-01-05 16:04:30|117.53|115.53|117.42|115.42|117.53|115.53|117.42|115.42|0
1641398680000|2022-01-05 16:04:40|117.53|115.53|117.53|115.53|117.53|115.53|117.53|115.53|0
1641398690000|2022-01-05 16:04:50|117.42|115.42|117.87|115.87|117.87|115.87|117.42|115.42|0
1641398700000|2022-01-05 16:05:00|117.76|115.76|117.65|115.65|117.87|115.87|117.65|115.65|0
1641398710000|2022-01-05 16:05:10|117.53|115.53|117.53|115.53|117.53|115.53|117.53|115.53|0
1641398720000|2022-01-05 16:05:20|117.42|115.42|117.42|115.42|117.42|115.42|117.31|115.31|0
1641398730000|2022-01-05 16:05:30|117.53|115.53|117.42|115.42|117.53|115.53|117.42|115.42|0
1641398740000|2022-01-05 16:05:40|117.31|115.31|117.42|115.42|117.42|115.42|117.31|115.31|0
1641398750000|2022-01-05 16:05:50|117.64|115.64|117.76|115.76|117.76|115.76|117.64|115.64|0
1641398760000|2022-01-05 16:06:00|117.87|115.87|117.76|115.76|117.87|115.87|117.76|115.76|0
1641398770000|2022-01-05 16:06:10|117.64|115.64|117.87|115.87|117.87|115.87|117.64|115.64|0
1641398780000|2022-01-05 16:06:20|118.1|116.1|118.44|116.44|118.44|116.44|118.1|116.1|0
1641398790000|2022-01-05 16:06:30|118.32|116.32|118.32|116.32|118.55|116.55|118.32|116.32|0
1641398800000|2022-01-05 16:06:40|118.21|116.21|118.32|116.32|118.32|116.32|118.21|116.21|0
1641398810000|2022-01-05 16:06:50|118.44|116.44|118.32|116.32|118.44|116.44|118.32|116.32|0
1641398820000|2022-01-05 16:07:00|118.44|116.44|118.44|116.44|118.44|116.44|118.32|116.32|0
1641398830000|2022-01-05 16:07:10|118.32|116.32|118.21|116.21|118.32|116.32|118.21|116.21|0
1641398840000|2022-01-05 16:07:20|118.32|116.32|118.21|116.21|118.38|116.38|118.21|116.21|0
1641398850000|2022-01-05 16:07:30|118.32|116.32|118.32|116.32|118.44|116.44|118.32|116.32|0
1641398860000|2022-01-05 16:07:40|118.44|116.44|118.32|116.32|118.44|116.44|118.32|116.32|0
1641398870000|2022-01-05 16:07:50|118.21|116.21|118.44|116.44|118.44|116.44|118.21|116.21|0
1641398880000|2022-01-05 16:08:00|118.55|116.55|118.55|116.55|118.55|116.55|118.44|116.44|0
1641398890000|2022-01-05 16:08:10|118.44|116.44|118.21|116.21|118.44|116.44|118.21|116.21|0
1641398900000|2022-01-05 16:08:20|118.32|116.32|118.66|116.66|118.66|116.66|118.32|116.32|0
1641398910000|2022-01-05 16:08:30|118.55|116.55|118.66|116.66|118.66|116.66|118.55|116.55|0
1641398920000|2022-01-05 16:08:40|118.44|116.44|118.55|116.55|118.55|116.55|118.44|116.44|0
1641398930000|2022-01-05 16:08:50|118.66|116.66|118.89|116.89|118.89|116.89|118.66|116.66|0
1641398940000|2022-01-05 16:09:00|119.12|117.12|119|117|119.12|117.12|118.89|116.89|0
1641398950000|2022-01-05 16:09:10|118.89|116.89|118.89|116.89|118.89|116.89|118.89|116.89|0
1641398960000|2022-01-05 16:09:20|118.78|116.78|118.66|116.66|118.78|116.78|118.66|116.66|0
1641398970000|2022-01-05 16:09:30|118.78|116.78|118.78|116.78|118.83|116.83|118.78|116.78|0
1641398980000|2022-01-05 16:09:40|118.66|116.66|118.66|116.66|118.78|116.78|118.66|116.66|0
1641398990000|2022-01-05 16:09:50|118.78|116.78|118.78|116.78|118.78|116.78|118.78|116.78|0
1641399000000|2022-01-05 16:10:00|118.66|116.66|118.55|116.55|118.66|116.66|118.43|116.43|0
1641399010000|2022-01-05 16:10:10|118.89|116.89|119.12|117.12|119.12|117.12|118.89|116.89|0
1641399020000|2022-01-05 16:10:20|119.23|117.23|119.34|117.34|119.34|117.34|119.23|117.23|0
1641399030000|2022-01-05 16:10:30|119.46|117.46|119.34|117.34|119.46|117.46|119.34|117.34|0
1641399040000|2022-01-05 16:10:40|119.23|117.23|119.34|117.34|119.34|117.34|119.23|117.23|0
1641399050000|2022-01-05 16:10:50|119.23|117.23|119.34|117.34|119.34|117.34|119.23|117.23|0
1641399060000|2022-01-05 16:11:00|119.23|117.23|119.57|117.57|119.57|117.57|119.23|117.23|0
1641399070000|2022-01-05 16:11:10|119.46|117.46|119.57|117.57|119.57|117.57|119.46|117.46|0
1641399080000|2022-01-05 16:11:20|119.69|117.69|119.57|117.57|119.69|117.69|119.57|117.57|0
1641399090000|2022-01-05 16:11:30|119.69|117.69|119.8|117.8|119.92|117.92|119.57|117.57|0
1641399100000|2022-01-05 16:11:40|119.86|117.86|119.91|117.91|119.91|117.91|119.86|117.86|0
1641399110000|2022-01-05 16:11:50|119.8|117.8|119.8|117.8|119.91|117.91|119.8|117.8|0
1641399120000|2022-01-05 16:12:00|119.69|117.69|119.12|117.12|119.69|117.69|119.12|117.12|0
1641399130000|2022-01-05 16:12:10|119.23|117.23|118.89|116.89|119.23|117.23|118.89|116.89|0
1641399140000|2022-01-05 16:12:20|118.77|116.77|118.89|116.89|118.89|116.89|118.77|116.77|0
1641399150000|2022-01-05 16:12:30|118.77|116.77|118.89|116.89|118.89|116.89|118.66|116.66|0
1641399160000|2022-01-05 16:12:40|118.77|116.77|119|117|119|117|118.77|116.77|0
1641399170000|2022-01-05 16:12:50|119.11|117.11|119.11|117.11|119.11|117.11|119.11|117.11|0
1641399180000|2022-01-05 16:13:00|119|117|119|117|119.11|117.11|119|117|0
1641399190000|2022-01-05 16:13:10|118.89|116.89|118.77|116.77|118.89|116.89|118.77|116.77|0
1641399200000|2022-01-05 16:13:20|118.66|116.66|118.66|116.66|118.66|116.66|118.66|116.66|0
1641399210000|2022-01-05 16:13:30|118.77|116.77|118.77|116.77|118.77|116.77|118.66|116.66|0
1641399220000|2022-01-05 16:13:40|118.72|116.72|118.72|116.72|118.72|116.72|118.72|116.72|0
1641399230000|2022-01-05 16:13:50|118.55|116.55|118.43|116.43|118.55|116.55|118.32|116.32|0
1641399240000|2022-01-05 16:14:00|118.32|116.32|118.66|116.66|118.66|116.66|118.32|116.32|0
1641399250000|2022-01-05 16:14:10|118.55|116.55|118.55|116.55|118.55|116.55|118.43|116.43|0
1641399260000|2022-01-05 16:14:20|118.43|116.43|118.55|116.55|118.55|116.55|118.43|116.43|0
1641399270000|2022-01-05 16:14:30|118.66|116.66|118.43|116.43|118.66|116.66|118.43|116.43|0
1641399280000|2022-01-05 16:14:40|118.32|116.32|118.2|116.2|118.32|116.32|118.2|116.2|0
1641399290000|2022-01-05 16:14:50|118.09|116.09|117.98|115.98|118.09|116.09|117.98|115.98|0
1641399300000|2022-01-05 16:15:00|118.09|116.09|117.86|115.86|118.09|116.09|117.86|115.86|0
1641399310000|2022-01-05 16:15:10|117.98|115.98|117.98|115.98|118.09|116.09|117.98|115.98|0
1641399320000|2022-01-05 16:15:20|117.86|115.86|117.75|115.75|117.86|115.86|117.75|115.75|0
1641399330000|2022-01-05 16:15:30|117.64|115.64|117.64|115.64|117.75|115.75|117.64|115.64|0
1641399340000|2022-01-05 16:15:40|117.53|115.53|117.53|115.53|117.64|115.64|117.53|115.53|0
1641399350000|2022-01-05 16:15:50|117.64|115.64|117.75|115.75|117.75|115.75|117.64|115.64|0
1641399360000|2022-01-05 16:16:00|117.64|115.64|117.64|115.64|117.64|115.64|117.53|115.53|0
1641399370000|2022-01-05 16:16:10|117.53|115.53|117.53|115.53|117.53|115.53|117.41|115.41|0
1641399380000|2022-01-05 16:16:20|117.41|115.41|117.64|115.64|117.64|115.64|117.41|115.41|0
1641399390000|2022-01-05 16:16:30|117.75|115.75|117.86|115.86|117.86|115.86|117.75|115.75|0
1641399400000|2022-01-05 16:16:40|117.75|115.75|117.41|115.41|117.75|115.75|117.41|115.41|0
1641399410000|2022-01-05 16:16:50|117.52|115.52|117.64|115.64|117.64|115.64|117.52|115.52|0
1641399420000|2022-01-05 16:17:00|117.75|115.75|117.98|115.98|117.98|115.98|117.75|115.75|0
1641399430000|2022-01-05 16:17:10|118.09|116.09|117.98|115.98|118.09|116.09|117.92|115.92|0
1641399440000|2022-01-05 16:17:20|117.86|115.86|117.41|115.41|117.86|115.86|117.41|115.41|0
1641399450000|2022-01-05 16:17:30|117.64|115.64|117.3|115.3|117.64|115.64|117.3|115.3|0
1641399460000|2022-01-05 16:17:40|117.41|115.41|117.52|115.52|117.52|115.52|117.41|115.41|0
1641399480000|2022-01-05 16:18:00|117.64|115.64|117.64|115.64|117.64|115.64|117.52|115.52|0
1641399490000|2022-01-05 16:18:10|117.7|115.7|117.64|115.64|117.7|115.7|117.64|115.64|0
1641399500000|2022-01-05 16:18:20|117.75|115.75|117.41|115.41|117.75|115.75|117.41|115.41|0
1641399510000|2022-01-05 16:18:30|117.52|115.52|117.64|115.64|117.64|115.64|117.52|115.52|0
1641399520000|2022-01-05 16:18:40|117.52|115.52|117.41|115.41|117.58|115.58|117.41|115.41|0
1641399530000|2022-01-05 16:18:50|117.3|115.3|117.3|115.3|117.3|115.3|117.3|115.3|0
1641399540000|2022-01-05 16:19:00|117.41|115.41|117.75|115.75|117.75|115.75|117.41|115.41|0
1641399550000|2022-01-05 16:19:10|117.81|115.81|117.75|115.75|117.86|115.86|117.75|115.75|0
1641399560000|2022-01-05 16:19:20|117.86|115.86|117.75|115.75|117.86|115.86|117.75|115.75|0
1641399570000|2022-01-05 16:19:30|117.86|115.86|117.86|115.86|117.86|115.86|117.86|115.86|0
1641399580000|2022-01-05 16:19:40|117.75|115.75|117.98|115.98|117.98|115.98|117.75|115.75|0
1641399590000|2022-01-05 16:19:50|117.92|115.92|117.86|115.86|117.97|115.97|117.86|115.86|0
1641399600000|2022-01-05 16:20:00|117.92|115.92|117.64|115.64|117.92|115.92|117.64|115.64|0
1641399610000|2022-01-05 16:20:10|117.75|115.75|117.75|115.75|117.86|115.86|117.75|115.75|0
1641399620000|2022-01-05 16:20:20|117.64|115.64|117.75|115.75|117.75|115.75|117.64|115.64|0
1641399630000|2022-01-05 16:20:30|117.64|115.64|117.64|115.64|117.64|115.64|117.52|115.52|0
1641399640000|2022-01-05 16:20:40|117.75|115.75|117.75|115.75|117.75|115.75|117.75|115.75|0
1641399650000|2022-01-05 16:20:50|117.86|115.86|117.75|115.75|117.86|115.86|117.75|115.75|0
1641399660000|2022-01-05 16:21:00|117.64|115.64|117.64|115.64|117.75|115.75|117.64|115.64|0
1641399670000|2022-01-05 16:21:10|117.63|115.63|117.41|115.41|117.63|115.63|117.41|115.41|0
1641399680000|2022-01-05 16:21:20|117.52|115.52|117.07|115.07|117.52|115.52|117.07|115.07|0
1641399690000|2022-01-05 16:21:30|117.18|115.18|117.18|115.18|117.18|115.18|116.96|114.96|0
1641399700000|2022-01-05 16:21:40|117.07|115.07|117.07|115.07|117.07|115.07|116.96|114.96|0
1641399710000|2022-01-05 16:21:50|116.96|114.96|117.07|115.07|117.07|115.07|116.96|114.96|0
1641399720000|2022-01-05 16:22:00|117.18|115.18|117.41|115.41|117.41|115.41|117.07|115.07|0
1641399730000|2022-01-05 16:22:10|117.3|115.3|117.41|115.41|117.41|115.41|117.3|115.3|0
1641399740000|2022-01-05 16:22:20|117.3|115.3|117.41|115.41|117.41|115.41|117.3|115.3|0
1641399750000|2022-01-05 16:22:30|117.52|115.52|117.52|115.52|117.52|115.52|117.52|115.52|0
1641399760000|2022-01-05 16:22:40|117.63|115.63|117.75|115.75|117.75|115.75|117.52|115.52|0
1641399770000|2022-01-05 16:22:50|117.86|115.86|117.75|115.75|117.86|115.86|117.75|115.75|0
1641399780000|2022-01-05 16:23:00|117.86|115.86|117.97|115.97|117.97|115.97|117.86|115.86|0
1641399790000|2022-01-05 16:23:10|118.09|116.09|118.2|116.2|118.2|116.2|118.09|116.09|0
1641399800000|2022-01-05 16:23:20|118.31|116.31|118.09|116.09|118.31|116.31|118.09|116.09|0
1641399810000|2022-01-05 16:23:30|118.2|116.2|118.09|116.09|118.2|116.2|118.09|116.09|0
1641399820000|2022-01-05 16:23:40|117.97|115.97|118.14|116.14|118.14|116.14|117.97|115.97|0
1641399830000|2022-01-05 16:23:50|118.09|116.09|118.09|116.09|118.09|116.09|118.09|116.09|0
1641399840000|2022-01-05 16:24:00|117.86|115.86|117.86|115.86|118.09|116.09|117.86|115.86|0
1641399850000|2022-01-05 16:24:10|117.97|115.97|117.75|115.75|117.97|115.97|117.75|115.75|0
1641399860000|2022-01-05 16:24:20|117.86|115.86|117.63|115.63|117.86|115.86|117.63|115.63|0
1641399870000|2022-01-05 16:24:30|117.75|115.75|117.86|115.86|117.86|115.86|117.63|115.63|0
1641399880000|2022-01-05 16:24:40|117.97|115.97|117.97|115.97|117.97|115.97|117.86|115.86|0
1641399890000|2022-01-05 16:24:50|117.86|115.86|117.86|115.86|117.97|115.97|117.86|115.86|0
1641399900000|2022-01-05 16:25:00|117.75|115.75|117.52|115.52|117.75|115.75|117.52|115.52|0
1641399910000|2022-01-05 16:25:10|117.41|115.41|117.41|115.41|117.52|115.52|117.41|115.41|0
1641399920000|2022-01-05 16:25:20|117.52|115.52|117.41|115.41|117.52|115.52|117.41|115.41|0
1641399930000|2022-01-05 16:25:30|117.52|115.52|117.52|115.52|117.52|115.52|117.41|115.41|0
1641399940000|2022-01-05 16:25:40|117.41|115.41|117.52|115.52|117.52|115.52|117.41|115.41|0
1641399950000|2022-01-05 16:25:50|117.63|115.63|117.63|115.63|117.63|115.63|117.52|115.52|0
1641399960000|2022-01-05 16:26:00|117.52|115.52|117.41|115.41|117.52|115.52|117.41|115.41|0
1641399970000|2022-01-05 16:26:10|117.52|115.52|117.41|115.41|117.52|115.52|117.41|115.41|0
1641399980000|2022-01-05 16:26:20|117.52|115.52|117.63|115.63|117.63|115.63|117.41|115.41|0
1641399990000|2022-01-05 16:26:30|117.74|115.74|117.86|115.86|117.86|115.86|117.74|115.74|0
1641400000000|2022-01-05 16:26:40|117.74|115.74|117.74|115.74|117.74|115.74|117.74|115.74|0
1641400010000|2022-01-05 16:26:50|117.63|115.63|117.63|115.63|117.63|115.63|117.63|115.63|0
1641400020000|2022-01-05 16:27:00|117.52|115.52|117.52|115.52|117.52|115.52|117.52|115.52|0
1641400030000|2022-01-05 16:27:10|117.63|115.63|117.63|115.63|117.63|115.63|117.63|115.63|0
1641400040000|2022-01-05 16:27:20|117.74|115.74|117.74|115.74|117.74|115.74|117.74|115.74|0
1641400050000|2022-01-05 16:27:30|117.63|115.63|117.74|115.74|117.74|115.74|117.63|115.63|0
1641400060000|2022-01-05 16:27:40|117.63|115.63|117.52|115.52|117.63|115.63|117.52|115.52|0
1641400070000|2022-01-05 16:27:50|117.63|115.63|117.52|115.52|117.74|115.74|117.52|115.52|0
1641400080000|2022-01-05 16:28:00|117.63|115.63|117.63|115.63|117.63|115.63|117.52|115.52|0
1641400090000|2022-01-05 16:28:10|117.18|115.18|117.29|115.29|117.29|115.29|117.18|115.18|0
1641400100000|2022-01-05 16:28:20|117.18|115.18|116.73|114.73|117.18|115.18|116.73|114.73|0
1641400110000|2022-01-05 16:28:30|116.84|114.84|116.84|114.84|116.9|114.9|116.84|114.84|0
1641400120000|2022-01-05 16:28:40|117.07|115.07|117.07|115.07|117.18|115.18|117.07|115.07|0
1641400130000|2022-01-05 16:28:50|117.29|115.29|117.18|115.18|117.29|115.29|117.18|115.18|0
1641400140000|2022-01-05 16:29:00|117.29|115.29|117.07|115.07|117.29|115.29|117.07|115.07|0
1641400180000|2022-01-05 16:29:40|116.95|114.95|116.95|114.95|116.95|114.95|116.95|114.95|0
1641400190000|2022-01-05 16:29:50|117.07|115.07|116.5|114.5|117.07|115.07|116.5|114.5|0
1641400200000|2022-01-05 16:30:00|116.62|114.62|116.39|114.39|116.62|114.62|116.39|114.39|0
1641400210000|2022-01-05 16:30:10|116.5|114.5|116.5|114.5|116.5|114.5|116.39|114.39|0
1641400220000|2022-01-05 16:30:20|116.62|114.62|116.73|114.73|116.73|114.73|116.62|114.62|0
1641400230000|2022-01-05 16:30:30|116.62|114.62|116.73|114.73|116.73|114.73|116.62|114.62|0
1641400240000|2022-01-05 16:30:40|116.84|114.84|117.07|115.07|117.07|115.07|116.84|114.84|0
1641400250000|2022-01-05 16:30:50|116.95|114.95|116.95|114.95|116.95|114.95|116.95|114.95|0
1641400260000|2022-01-05 16:31:00|117.07|115.07|117.18|115.18|117.18|115.18|117.07|115.07|0
1641400270000|2022-01-05 16:31:10|117.29|115.29|117.4|115.4|117.4|115.4|117.29|115.29|0
1641400280000|2022-01-05 16:31:20|117.29|115.29|117.29|115.29|117.29|115.29|117.29|115.29|0
1641400290000|2022-01-05 16:31:30|117.18|115.18|117.63|115.63|117.63|115.63|117.18|115.18|0
1641400300000|2022-01-05 16:31:40|117.74|115.74|117.29|115.29|117.74|115.74|117.29|115.29|0
1641400310000|2022-01-05 16:31:50|117.4|115.4|117.4|115.4|117.52|115.52|117.4|115.4|0
1641400320000|2022-01-05 16:32:00|117.52|115.52|117.74|115.74|117.74|115.74|117.52|115.52|0
1641400330000|2022-01-05 16:32:10|117.85|115.85|117.85|115.85|117.85|115.85|117.74|115.74|0
1641400340000|2022-01-05 16:32:20|118.08|116.08|117.97|115.97|118.08|116.08|117.97|115.97|0
1641400350000|2022-01-05 16:32:30|118.08|116.08|118.19|116.19|118.31|116.31|118.08|116.08|0
1641400360000|2022-01-05 16:32:40|118.42|116.42|118.31|116.31|118.42|116.42|118.31|116.31|0
1641400370000|2022-01-05 16:32:50|118.08|116.08|118.31|116.31|118.31|116.31|117.97|115.97|0
1641400380000|2022-01-05 16:33:00|118.19|116.19|118.42|116.42|118.53|116.53|118.19|116.19|0
1641400390000|2022-01-05 16:33:10|118.31|116.31|118.19|116.19|118.31|116.31|118.19|116.19|0
1641400400000|2022-01-05 16:33:20|118.31|116.31|118.31|116.31|118.31|116.31|118.31|116.31|0
1641400410000|2022-01-05 16:33:30|118.53|116.53|118.19|116.19|118.53|116.53|118.19|116.19|0
1641400420000|2022-01-05 16:33:40|118.31|116.31|118.42|116.42|118.53|116.53|118.31|116.31|0
1641400430000|2022-01-05 16:33:50|118.31|116.31|118.42|116.42|118.42|116.42|118.31|116.31|0
1641400440000|2022-01-05 16:34:00|118.65|116.65|118.53|116.53|118.65|116.65|118.42|116.42|0
1641400450000|2022-01-05 16:34:10|118.65|116.65|118.65|116.65|118.65|116.65|118.65|116.65|0
1641400460000|2022-01-05 16:34:20|118.53|116.53|118.53|116.53|118.53|116.53|118.53|116.53|0
1641400470000|2022-01-05 16:34:30|118.65|116.65|118.53|116.53|118.76|116.76|118.53|116.53|0
1641400480000|2022-01-05 16:34:40|118.76|116.76|118.76|116.76|118.76|116.76|118.76|116.76|0
1641400490000|2022-01-05 16:34:50|118.87|116.87|118.65|116.65|118.87|116.87|118.65|116.65|0
1641400500000|2022-01-05 16:35:00|118.42|116.42|118.19|116.19|118.42|116.42|118.19|116.19|0
1641400510000|2022-01-05 16:35:10|118.08|116.08|118.19|116.19|118.19|116.19|118.08|116.08|0
1641400520000|2022-01-05 16:35:20|118.08|116.08|118.08|116.08|118.08|116.08|117.97|115.97|0
1641400530000|2022-01-05 16:35:30|118.19|116.19|118.3|116.3|118.31|116.31|118.19|116.19|0
1641400540000|2022-01-05 16:35:40|118.19|116.19|118.3|116.3|118.3|116.3|118.19|116.19|0
1641400550000|2022-01-05 16:35:50|118.19|116.19|118.19|116.19|118.3|116.3|118.19|116.19|0
1641400560000|2022-01-05 16:36:00|118.3|116.3|118.3|116.3|118.3|116.3|118.3|116.3|0
1641400570000|2022-01-05 16:36:10|118.19|116.19|118.76|116.76|118.76|116.76|118.19|116.19|0
1641400580000|2022-01-05 16:36:20|118.65|116.65|118.65|116.65|118.76|116.76|118.53|116.53|0
1641400590000|2022-01-05 16:36:30|118.64|116.64|118.64|116.64|118.64|116.64|118.64|116.64|0
1641400600000|2022-01-05 16:36:40|118.53|116.53|118.53|116.53|118.53|116.53|118.53|116.53|0
1641400610000|2022-01-05 16:36:50|118.48|116.48|118.48|116.48|118.53|116.53|118.48|116.48|0
1641400620000|2022-01-05 16:37:00|118.42|116.42|118.87|116.87|118.87|116.87|118.42|116.42|0
1641400630000|2022-01-05 16:37:10|118.99|116.99|119.1|117.1|119.1|117.1|118.99|116.99|0
1641400640000|2022-01-05 16:37:20|119.21|117.21|118.87|116.87|119.21|117.21|118.87|116.87|0
1641400650000|2022-01-05 16:37:30|118.99|116.99|118.87|116.87|118.99|116.99|118.87|116.87|0
1641400660000|2022-01-05 16:37:40|118.76|116.76|118.76|116.76|118.76|116.76|118.76|116.76|0
1641400670000|2022-01-05 16:37:50|118.87|116.87|118.99|116.99|118.99|116.99|118.87|116.87|0
1641400680000|2022-01-05 16:38:00|118.87|116.87|118.64|116.64|118.87|116.87|118.64|116.64|0
1641400690000|2022-01-05 16:38:10|118.42|116.42|118.64|116.64|118.64|116.64|118.42|116.42|0
1641400700000|2022-01-05 16:38:20|118.76|116.76|118.64|116.64|118.76|116.76|118.64|116.64|0
1641400710000|2022-01-05 16:38:30|118.53|116.53|118.59|116.59|118.59|116.59|118.53|116.53|0
1641400720000|2022-01-05 16:38:40|118.53|116.53|118.53|116.53|118.53|116.53|118.36|116.36|0
1641400730000|2022-01-05 16:38:50|118.42|116.42|118.42|116.42|118.42|116.42|118.3|116.3|0
1641400740000|2022-01-05 16:39:00|118.3|116.3|118.3|116.3|118.3|116.3|118.3|116.3|0
1641400750000|2022-01-05 16:39:10|118.19|116.19|118.08|116.08|118.19|116.19|118.08|116.08|0
1641400760000|2022-01-05 16:39:20|117.96|115.96|117.96|115.96|117.96|115.96|117.96|115.96|0
1641400770000|2022-01-05 16:39:30|118.08|116.08|118.19|116.19|118.19|116.19|118.08|116.08|0
1641400780000|2022-01-05 16:39:40|118.08|116.08|118.08|116.08|118.08|116.08|118.08|116.08|0
1641400790000|2022-01-05 16:39:50|117.96|115.96|118.08|116.08|118.08|116.08|117.96|115.96|0
1641400800000|2022-01-05 16:40:00|118.19|116.19|118.3|116.3|118.3|116.3|118.19|116.19|0
1641400810000|2022-01-05 16:40:10|118.19|116.19|118.08|116.08|118.3|116.3|118.08|116.08|0
1641400820000|2022-01-05 16:40:20|118.3|116.3|118.08|116.08|118.3|116.3|118.08|116.08|0
1641400830000|2022-01-05 16:40:30|118.19|116.19|118.19|116.19|118.19|116.19|118.19|116.19|0
1641400840000|2022-01-05 16:40:40|118.13|116.13|118.08|116.08|118.13|116.13|118.08|116.08|0
1641400850000|2022-01-05 16:40:50|117.96|115.96|118.07|116.07|118.08|116.08|117.96|115.96|0
1641400860000|2022-01-05 16:41:00|117.96|115.96|118.07|116.07|118.07|116.07|117.96|115.96|0
1641400880000|2022-01-05 16:41:20|118.19|116.19|118.41|116.41|118.41|116.41|118.19|116.19|0
1641400890000|2022-01-05 16:41:30|118.3|116.3|118.3|116.3|118.3|116.3|118.3|116.3|0
1641400900000|2022-01-05 16:41:40|118.36|116.36|118.3|116.3|118.41|116.41|118.3|116.3|0
1641400910000|2022-01-05 16:41:50|118.53|116.53|118.64|116.64|118.64|116.64|118.53|116.53|0
1641400920000|2022-01-05 16:42:00|118.76|116.76|118.87|116.87|118.87|116.87|118.76|116.76|0
1641400930000|2022-01-05 16:42:10|118.98|116.98|119.1|117.1|119.1|117.1|118.98|116.98|0
1641400940000|2022-01-05 16:42:20|118.98|116.98|118.98|116.98|118.98|116.98|118.98|116.98|0
1641400950000|2022-01-05 16:42:30|119.1|117.1|119.21|117.21|119.21|117.21|119.1|117.1|0
1641400960000|2022-01-05 16:42:40|119.67|117.67|119.55|117.55|119.67|117.67|119.44|117.44|0
1641400970000|2022-01-05 16:42:50|119.67|117.67|119.67|117.67|119.78|117.78|119.67|117.67|0
1641400980000|2022-01-05 16:43:00|119.55|117.55|119.32|117.32|119.55|117.55|119.32|117.32|0
1641400990000|2022-01-05 16:43:10|119.44|117.44|119.21|117.21|119.44|117.44|119.1|117.1|0
1641401000000|2022-01-05 16:43:20|119.1|117.1|118.98|116.98|119.1|117.1|118.87|116.87|0
1641401010000|2022-01-05 16:43:30|119.1|117.1|119.21|117.21|119.32|117.32|119.1|117.1|0
1641401020000|2022-01-05 16:43:40|119.32|117.32|119.55|117.55|119.55|117.55|119.21|117.21|0
1641401030000|2022-01-05 16:43:50|119.78|117.78|119.78|117.78|119.78|117.78|119.78|117.78|0
1641401040000|2022-01-05 16:44:00|119.67|117.67|120.12|118.12|120.12|118.12|119.55|117.55|0
1641401060000|2022-01-05 16:44:20|120.35|118.35|120.47|118.47|120.58|118.58|120.35|118.35|0
1641401070000|2022-01-05 16:44:30|120.12|118.12|119.89|117.89|120.12|118.12|119.89|117.89|0
1641401080000|2022-01-05 16:44:40|119.95|117.95|120.12|118.12|120.12|118.12|119.89|117.89|0
1641401090000|2022-01-05 16:44:50|119.89|117.89|120.35|118.35|120.35|118.35|119.89|117.89|0
1641401100000|2022-01-05 16:45:00|120.12|118.12|120.24|118.24|120.47|118.47|120.12|118.12|0
1641401110000|2022-01-05 16:45:10|120.35|118.35|120.12|118.12|120.35|118.35|120.12|118.12|0
1641401120000|2022-01-05 16:45:20|119.89|117.89|120.01|118.01|120.01|118.01|119.78|117.78|0
1641401130000|2022-01-05 16:45:30|119.89|117.89|120.01|118.01|120.12|118.12|119.89|117.89|0
1641401140000|2022-01-05 16:45:40|120.12|118.12|120.24|118.24|120.24|118.24|120.12|118.12|0
1641401150000|2022-01-05 16:45:50|120.35|118.35|120.47|118.47|120.47|118.47|120.24|118.24|0
1641401160000|2022-01-05 16:46:00|120.35|118.35|120.47|118.47|120.47|118.47|120.35|118.35|0
1641401170000|2022-01-05 16:46:10|120.35|118.35|120.58|118.58|120.58|118.58|120.35|118.35|0
1641401180000|2022-01-05 16:46:20|120.47|118.47|120.53|118.53|120.53|118.53|120.47|118.47|0
1641401190000|2022-01-05 16:46:30|120.47|118.47|120.7|118.7|120.7|118.7|120.47|118.47|0
1641401200000|2022-01-05 16:46:40|120.58|118.58|120.7|118.7|120.7|118.7|120.58|118.58|0
1641401210000|2022-01-05 16:46:50|120.58|118.58|120.47|118.47|120.7|118.7|120.47|118.47|0
1641401220000|2022-01-05 16:47:00|120.35|118.35|120.12|118.12|120.35|118.35|120.12|118.12|0
1641401230000|2022-01-05 16:47:10|120.01|118.01|120.01|118.01|120.01|118.01|119.89|117.89|0
1641401240000|2022-01-05 16:47:20|119.89|117.89|119.78|117.78|119.89|117.89|119.66|117.66|0
1641401250000|2022-01-05 16:47:30|119.55|117.55|119.66|117.66|119.66|117.66|119.55|117.55|0
1641401260000|2022-01-05 16:47:40|119.72|117.72|119.84|117.84|119.84|117.84|119.72|117.72|0
1641401270000|2022-01-05 16:47:50|119.89|117.89|119.89|117.89|119.89|117.89|119.78|117.78|0
1641401280000|2022-01-05 16:48:00|120.01|118.01|119.66|117.66|120.01|118.01|119.66|117.66|0
1641401290000|2022-01-05 16:48:10|119.78|117.78|119.66|117.66|119.78|117.78|119.66|117.66|0
1641401300000|2022-01-05 16:48:20|119.78|117.78|119.55|117.55|119.78|117.78|119.55|117.55|0
1641401310000|2022-01-05 16:48:30|119.43|117.43|119.55|117.55|119.55|117.55|119.43|117.43|0
1641401320000|2022-01-05 16:48:40|119.43|117.43|119.66|117.66|119.66|117.66|119.43|117.43|0
1641401330000|2022-01-05 16:48:50|119.78|117.78|120.01|118.01|120.01|118.01|119.78|117.78|0
1641401340000|2022-01-05 16:49:00|120.12|118.12|120.35|118.35|120.35|118.35|120.12|118.12|0
1641401350000|2022-01-05 16:49:10|120.46|118.46|120.46|118.46|120.46|118.46|120.46|118.46|0
1641401360000|2022-01-05 16:49:20|120.35|118.35|120.24|118.24|120.46|118.46|120.24|118.24|0
1641401370000|2022-01-05 16:49:30|120.12|118.12|120.23|118.23|120.23|118.23|120.12|118.12|0
1641401380000|2022-01-05 16:49:40|120.12|118.12|120.12|118.12|120.12|118.12|120.12|118.12|0
1641401390000|2022-01-05 16:49:50|120.01|118.01|120.12|118.12|120.12|118.12|120.01|118.01|0
1641401400000|2022-01-05 16:50:00|120.01|118.01|119.78|117.78|120.01|118.01|119.78|117.78|0
1641401410000|2022-01-05 16:50:10|119.66|117.66|119.89|117.89|119.89|117.89|119.66|117.66|0
1641401420000|2022-01-05 16:50:20|120.01|118.01|120.01|118.01|120.18|118.18|120.01|118.01|0
1641401430000|2022-01-05 16:50:30|120.12|118.12|120.01|118.01|120.12|118.12|120.01|118.01|0
1641401440000|2022-01-05 16:50:40|120.12|118.12|120.12|118.12|120.12|118.12|120.12|118.12|0
1641401450000|2022-01-05 16:50:50|120|118|120|118|120.12|118.12|120|118|0
1641401460000|2022-01-05 16:51:00|120.12|118.12|120|118|120.12|118.12|119.89|117.89|0
1641401470000|2022-01-05 16:51:10|119.89|117.89|119.78|117.78|120.12|118.12|119.78|117.78|0
1641401480000|2022-01-05 16:51:20|119.89|117.89|120.12|118.12|120.12|118.12|119.89|117.89|0
1641401490000|2022-01-05 16:51:30|120|118|120|118|120|118|120|118|0
1641401500000|2022-01-05 16:51:40|120.12|118.12|120.41|118.41|120.41|118.41|120.12|118.12|0
1641401510000|2022-01-05 16:51:50|120.35|118.35|120.58|118.58|120.58|118.58|120.35|118.35|0
1641401520000|2022-01-05 16:52:00|120.46|118.46|120.35|118.35|120.46|118.46|120.35|118.35|0
1641401530000|2022-01-05 16:52:10|120.46|118.46|120.46|118.46|120.46|118.46|120.46|118.46|0
1641401540000|2022-01-05 16:52:20|120.35|118.35|120.58|118.58|120.69|118.69|120.35|118.35|0
1641401550000|2022-01-05 16:52:30|120.35|118.35|120.46|118.46|120.46|118.46|120.35|118.35|0
1641401560000|2022-01-05 16:52:40|120.58|118.58|120.69|118.69|120.69|118.69|120.58|118.58|0
1641401570000|2022-01-05 16:52:50|120.58|118.58|120.58|118.58|120.69|118.69|120.58|118.58|0
1641401580000|2022-01-05 16:53:00|120.69|118.69|120.52|118.52|120.69|118.69|120.52|118.52|0
1641401590000|2022-01-05 16:53:10|120.58|118.58|120.58|118.58|120.58|118.58|120.46|118.46|0
1641401600000|2022-01-05 16:53:20|120.46|118.46|120.35|118.35|120.46|118.46|120.35|118.35|0
1641401610000|2022-01-05 16:53:30|120.46|118.46|120.35|118.35|120.58|118.58|120.35|118.35|0
1641401620000|2022-01-05 16:53:40|120.46|118.46|120.46|118.46|120.46|118.46|120.35|118.35|0
1641401630000|2022-01-05 16:53:50|120.35|118.35|120.58|118.58|120.58|118.58|120.35|118.35|0
1641401640000|2022-01-05 16:54:00|120.69|118.69|120.58|118.58|120.69|118.69|120.58|118.58|0
1641401650000|2022-01-05 16:54:10|120.23|118.23|120.35|118.35|120.35|118.35|120.23|118.23|0
1641401660000|2022-01-05 16:54:20|120.23|118.23|120.12|118.12|120.23|118.23|120.12|118.12|0
1641401670000|2022-01-05 16:54:30|120.23|118.23|120.23|118.23|120.23|118.23|120.23|118.23|0
1641401680000|2022-01-05 16:54:40|120.35|118.35|120.35|118.35|120.35|118.35|120.23|118.23|0
1641401690000|2022-01-05 16:54:50|120.46|118.46|120.46|118.46|120.46|118.46|120.46|118.46|0
1641401700000|2022-01-05 16:55:00|120.35|118.35|120.35|118.35|120.35|118.35|120.35|118.35|0
1641401710000|2022-01-05 16:55:10|120.23|118.23|120|118|120.23|118.23|120|118|0
1641401720000|2022-01-05 16:55:20|120.12|118.12|120|118|120.12|118.12|120|118|0
1641401730000|2022-01-05 16:55:30|120.12|118.12|120|118|120.12|118.12|120|118|0
1641401740000|2022-01-05 16:55:40|119.89|117.89|119.89|117.89|119.89|117.89|119.89|117.89|0
1641401750000|2022-01-05 16:55:50|120|118|120|118|120.12|118.12|120|118|0
1641401760000|2022-01-05 16:56:00|120.12|118.12|120.12|118.12|120.12|118.12|120.12|118.12|0
1641401770000|2022-01-05 16:56:10|120|118|120.12|118.12|120.12|118.12|120|118|0
1641401780000|2022-01-05 16:56:20|120|118|120|118|120|118|120|118|0
1641401800000|2022-01-05 16:56:40|119.95|117.95|119.89|117.89|120|118|119.89|117.89|0
1641401810000|2022-01-05 16:56:50|119.77|117.77|119.89|117.89|119.89|117.89|119.77|117.77|0
1641401820000|2022-01-05 16:57:00|120|118|119.89|117.89|120|118|119.89|117.89|0
1641401830000|2022-01-05 16:57:10|120|118|119.77|117.77|120|118|119.77|117.77|0
1641401850000|2022-01-05 16:57:30|119.66|117.66|119.54|117.54|119.66|117.66|119.54|117.54|0
1641401860000|2022-01-05 16:57:40|119.43|117.43|119.43|117.43|119.43|117.43|119.43|117.43|0
1641401870000|2022-01-05 16:57:50|119.54|117.54|119.54|117.54|119.54|117.54|119.54|117.54|0
1641401880000|2022-01-05 16:58:00|119.43|117.43|119.43|117.43|119.54|117.54|119.43|117.43|0
1641401890000|2022-01-05 16:58:10|119.49|117.49|119.2|117.2|119.49|117.49|119.2|117.2|0
1641401900000|2022-01-05 16:58:20|119.31|117.31|119.54|117.54|119.54|117.54|119.31|117.31|0
1641401910000|2022-01-05 16:58:30|119.77|117.77|119.89|117.89|119.89|117.89|119.77|117.77|0
1641401920000|2022-01-05 16:58:40|119.77|117.77|119.54|117.54|119.77|117.77|119.54|117.54|0
1641401930000|2022-01-05 16:58:50|119.43|117.43|119.43|117.43|119.43|117.43|119.31|117.31|0
1641401940000|2022-01-05 16:59:00|119.54|117.54|119.89|117.89|119.89|117.89|119.54|117.54|0
1641401950000|2022-01-05 16:59:10|119.77|117.77|119.77|117.77|119.77|117.77|119.77|117.77|0
1641401960000|2022-01-05 16:59:20|119.89|117.89|119.54|117.54|119.89|117.89|119.54|117.54|0
1641401970000|2022-01-05 16:59:30|119.66|117.66|119.66|117.66|119.72|117.72|119.66|117.66|0
1641401980000|2022-01-05 16:59:40|119.54|117.54|119.54|117.54|119.54|117.54|119.54|117.54|0
1641401990000|2022-01-05 16:59:50|119.66|117.66|119.66|117.66|119.66|117.66|119.66|117.66|0
1641402000000|2022-01-05 17:00:00|119.77|117.77|120.23|118.23|120.23|118.23|119.77|117.77|0
1641402010000|2022-01-05 17:00:10|120.34|118.34|120.34|118.34|120.34|118.34|120.34|118.34|0
1641402020000|2022-01-05 17:00:20|120.23|118.23|120|118|120.23|118.23|120|118|0
1641402050000|2022-01-05 17:00:50|119.88|117.88|119.6|117.6|119.88|117.88|119.6|117.6|0
1641402060000|2022-01-05 17:01:00|119.43|117.43|119.66|117.66|119.66|117.66|119.43|117.43|0
1641402070000|2022-01-05 17:01:10|119.54|117.54|119.54|117.54|119.54|117.54|119.54|117.54|0
1641402080000|2022-01-05 17:01:20|119.43|117.43|119.54|117.54|119.54|117.54|119.43|117.43|0
1641402090000|2022-01-05 17:01:30|119.65|117.65|119.77|117.77|119.77|117.77|119.65|117.65|0
1641402110000|2022-01-05 17:01:50|119.88|117.88|119.88|117.88|119.88|117.88|119.88|117.88|0
1641402120000|2022-01-05 17:02:00|119.77|117.77|119.65|117.65|119.77|117.77|119.65|117.65|0
1641402130000|2022-01-05 17:02:10|119.54|117.54|119.31|117.31|119.54|117.54|119.31|117.31|0
1641402140000|2022-01-05 17:02:20|119.43|117.43|119.43|117.43|119.43|117.43|119.31|117.31|0
1641402150000|2022-01-05 17:02:30|119.54|117.54|119.54|117.54|119.54|117.54|119.54|117.54|0
1641402160000|2022-01-05 17:02:40|119.43|117.43|119.31|117.31|119.43|117.43|119.31|117.31|0
1641402170000|2022-01-05 17:02:50|119.2|117.2|119.2|117.2|119.31|117.31|119.2|117.2|0
1641402180000|2022-01-05 17:03:00|119.08|117.08|118.97|116.97|119.08|117.08|118.97|116.97|0
1641402190000|2022-01-05 17:03:10|118.86|116.86|118.74|116.74|118.86|116.86|118.74|116.74|0
1641402200000|2022-01-05 17:03:20|118.63|116.63|118.63|116.63|118.63|116.63|118.63|116.63|0
1641402210000|2022-01-05 17:03:30|118.74|116.74|118.97|116.97|118.97|116.97|118.74|116.74|0
1641402220000|2022-01-05 17:03:40|118.86|116.86|119.08|117.08|119.08|117.08|118.86|116.86|0
1641402240000|2022-01-05 17:04:00|119.2|117.2|119.08|117.08|119.2|117.2|118.97|116.97|0
1641402250000|2022-01-05 17:04:10|119.2|117.2|119.31|117.31|119.31|117.31|119.2|117.2|0
1641402260000|2022-01-05 17:04:20|119.37|117.37|119.37|117.37|119.37|117.37|119.37|117.37|0
1641402270000|2022-01-05 17:04:30|119.31|117.31|118.63|116.63|119.31|117.31|118.63|116.63|0
1641402280000|2022-01-05 17:04:40|118.74|116.74|118.51|116.51|118.74|116.74|118.51|116.51|0
1641402290000|2022-01-05 17:04:50|118.4|116.4|118.29|116.29|118.4|116.4|118.29|116.29|0
1641402300000|2022-01-05 17:05:00|118.4|116.4|118.51|116.51|118.51|116.51|118.4|116.4|0
1641402310000|2022-01-05 17:05:10|118.63|116.63|118.85|116.85|118.85|116.85|118.63|116.63|0
1641402320000|2022-01-05 17:05:20|118.63|116.63|118.63|116.63|118.63|116.63|118.63|116.63|0
1641402330000|2022-01-05 17:05:30|118.4|116.4|118.17|116.17|118.4|116.4|118.17|116.17|0
1641402340000|2022-01-05 17:05:40|118.29|116.29|118.4|116.4|118.4|116.4|118.29|116.29|0
1641402350000|2022-01-05 17:05:50|118.51|116.51|118.4|116.4|118.51|116.51|118.4|116.4|0
1641402360000|2022-01-05 17:06:00|118.51|116.51|118.17|116.17|118.51|116.51|118.17|116.17|0
1641402370000|2022-01-05 17:06:10|118.06|116.06|118.29|116.29|118.29|116.29|118.06|116.06|0
1641402380000|2022-01-05 17:06:20|118.4|116.4|118.29|116.29|118.4|116.4|118.23|116.23|0
1641402390000|2022-01-05 17:06:30|118.4|116.4|118.29|116.29|118.4|116.4|118.29|116.29|0
1641402400000|2022-01-05 17:06:40|118.4|116.4|118.51|116.51|118.51|116.51|118.4|116.4|0
1641402420000|2022-01-05 17:07:00|118.4|116.4|118.63|116.63|118.63|116.63|118.4|116.4|0
1641402430000|2022-01-05 17:07:10|118.51|116.51|118.63|116.63|118.63|116.63|118.51|116.51|0
1641402440000|2022-01-05 17:07:20|118.51|116.51|118.51|116.51|118.51|116.51|118.4|116.4|0
1641402450000|2022-01-05 17:07:30|118.4|116.4|118.4|116.4|118.4|116.4|118.4|116.4|0
1641402460000|2022-01-05 17:07:40|118.63|116.63|118.28|116.28|118.63|116.63|118.28|116.28|0
1641402470000|2022-01-05 17:07:50|118.4|116.4|118.4|116.4|118.4|116.4|118.28|116.28|0
1641402480000|2022-01-05 17:08:00|118.51|116.51|118.51|116.51|118.51|116.51|118.4|116.4|0
1641402490000|2022-01-05 17:08:10|118.63|116.63|119.08|117.08|119.08|117.08|118.63|116.63|0
1641402500000|2022-01-05 17:08:20|118.97|116.97|118.85|116.85|118.97|116.97|118.74|116.74|0
1641402510000|2022-01-05 17:08:30|118.62|116.62|118.85|116.85|118.85|116.85|118.62|116.62|0
1641402520000|2022-01-05 17:08:40|118.97|116.97|119.08|117.08|119.08|117.08|118.97|116.97|0
1641402530000|2022-01-05 17:08:50|118.97|116.97|118.85|116.85|118.97|116.97|118.85|116.85|0
1641402540000|2022-01-05 17:09:00|119.08|117.08|118.97|116.97|119.08|117.08|118.97|116.97|0
1641402550000|2022-01-05 17:09:10|119.08|117.08|119.19|117.19|119.42|117.42|119.08|117.08|0
1641402560000|2022-01-05 17:09:20|119.08|117.08|118.97|116.97|119.08|117.08|118.97|116.97|0
1641402570000|2022-01-05 17:09:30|119.19|117.19|118.85|116.85|119.19|117.19|118.85|116.85|0
1641402580000|2022-01-05 17:09:40|118.74|116.74|118.85|116.85|118.85|116.85|118.74|116.74|0
1641402590000|2022-01-05 17:09:50|118.97|116.97|118.85|116.85|118.97|116.97|118.74|116.74|0
1641402600000|2022-01-05 17:10:00|118.97|116.97|118.97|116.97|118.97|116.97|118.85|116.85|0
1641402610000|2022-01-05 17:10:10|118.85|116.85|118.62|116.62|118.85|116.85|118.62|116.62|0
1641402620000|2022-01-05 17:10:20|118.51|116.51|118.74|116.74|118.74|116.74|118.51|116.51|0
1641402630000|2022-01-05 17:10:30|118.51|116.51|118.51|116.51|118.51|116.51|118.4|116.4|0
1641402640000|2022-01-05 17:10:40|118.4|116.4|118.51|116.51|118.51|116.51|118.4|116.4|0
1641402650000|2022-01-05 17:10:50|118.62|116.62|118.74|116.74|118.74|116.74|118.62|116.62|0
1641402660000|2022-01-05 17:11:00|118.85|116.85|118.85|116.85|118.91|116.91|118.85|116.85|0
1641402670000|2022-01-05 17:11:10|118.8|116.8|118.74|116.74|118.8|116.8|118.74|116.74|0
1641402680000|2022-01-05 17:11:20|118.62|116.62|118.74|116.74|118.74|116.74|118.62|116.62|0
1641402690000|2022-01-05 17:11:30|118.62|116.62|118.62|116.62|118.62|116.62|118.51|116.51|0
1641402700000|2022-01-05 17:11:40|118.57|116.57|118.57|116.57|118.57|116.57|118.57|116.57|0
1641402710000|2022-01-05 17:11:50|118.51|116.51|118.51|116.51|118.51|116.51|118.51|116.51|0
1641402720000|2022-01-05 17:12:00|118.62|116.62|118.51|116.51|118.62|116.62|118.51|116.51|0
1641402730000|2022-01-05 17:12:10|118.4|116.4|118.62|116.62|118.62|116.62|118.4|116.4|0
1641402740000|2022-01-05 17:12:20|118.51|116.51|118.28|116.28|118.51|116.51|118.28|116.28|0
1641402750000|2022-01-05 17:12:30|118.4|116.4|118.4|116.4|118.4|116.4|118.28|116.28|0
1641402760000|2022-01-05 17:12:40|118.28|116.28|118.4|116.4|118.4|116.4|118.28|116.28|0
1641402770000|2022-01-05 17:12:50|118.28|116.28|118.39|116.39|118.51|116.51|118.28|116.28|0
1641402780000|2022-01-05 17:13:00|118.51|116.51|118.51|116.51|118.51|116.51|118.51|116.51|0
1641402790000|2022-01-05 17:13:10|118.62|116.62|118.62|116.62|118.62|116.62|118.62|116.62|0
1641402800000|2022-01-05 17:13:20|118.74|116.74|118.85|116.85|118.85|116.85|118.74|116.74|0
1641402810000|2022-01-05 17:13:30|118.74|116.74|118.74|116.74|118.85|116.85|118.74|116.74|0
1641402820000|2022-01-05 17:13:40|118.85|116.85|118.85|116.85|118.85|116.85|118.85|116.85|0
1641402830000|2022-01-05 17:13:50|118.74|116.74|118.74|116.74|118.74|116.74|118.74|116.74|0
1641402840000|2022-01-05 17:14:00|118.62|116.62|118.51|116.51|118.62|116.62|118.51|116.51|0
1641402850000|2022-01-05 17:14:10|118.62|116.62|118.73|116.73|118.73|116.73|118.62|116.62|0
1641402860000|2022-01-05 17:14:20|118.62|116.62|118.62|116.62|118.62|116.62|118.62|116.62|0
1641402880000|2022-01-05 17:14:40|118.51|116.51|118.51|116.51|118.51|116.51|118.51|116.51|0
1641402890000|2022-01-05 17:14:50|118.17|116.17|118.17|116.17|118.17|116.17|118.17|116.17|0
1641402900000|2022-01-05 17:15:00|118.05|116.05|118.05|116.05|118.05|116.05|117.94|115.94|0
1641402910000|2022-01-05 17:15:10|118.17|116.17|118.17|116.17|118.17|116.17|118.17|116.17|0
1641402920000|2022-01-05 17:15:20|118.23|116.23|118.28|116.28|118.39|116.39|118.23|116.23|0
1641402940000|2022-01-05 17:15:40|118.17|116.17|117.83|115.83|118.17|116.17|117.83|115.83|0
1641402950000|2022-01-05 17:15:50|117.94|115.94|117.94|115.94|117.94|115.94|117.83|115.83|0
1641402960000|2022-01-05 17:16:00|118.05|116.05|117.49|115.49|118.05|116.05|117.49|115.49|0
1641402970000|2022-01-05 17:16:10|117.6|115.6|118.05|116.05|118.05|116.05|117.6|115.6|0
1641402980000|2022-01-05 17:16:20|117.94|115.94|117.94|115.94|117.94|115.94|117.94|115.94|0
1641402990000|2022-01-05 17:16:30|118.05|116.05|117.94|115.94|118.05|116.05|117.94|115.94|0
1641403000000|2022-01-05 17:16:40|118.05|116.05|118.05|116.05|118.05|116.05|117.94|115.94|0
1641403010000|2022-01-05 17:16:50|117.94|115.94|118|116|118|116|117.94|115.94|0
1641403020000|2022-01-05 17:17:00|118.05|116.05|118.05|116.05|118.17|116.17|118.05|116.05|0
1641403030000|2022-01-05 17:17:10|117.94|115.94|118.05|116.05|118.05|116.05|117.94|115.94|0
1641403040000|2022-01-05 17:17:20|117.94|115.94|117.37|115.37|117.94|115.94|117.37|115.37|0
1641403050000|2022-01-05 17:17:30|117.49|115.49|117.49|115.49|117.6|115.6|117.49|115.49|0
1641403060000|2022-01-05 17:17:40|117.6|115.6|117.6|115.6|117.71|115.71|117.49|115.49|0
1641403070000|2022-01-05 17:17:50|117.71|115.71|117.94|115.94|117.94|115.94|117.71|115.71|0
1641403080000|2022-01-05 17:18:00|118.05|116.05|117.94|115.94|118.05|116.05|117.94|115.94|0
1641403090000|2022-01-05 17:18:10|117.83|115.83|117.83|115.83|117.94|115.94|117.83|115.83|0
1641403100000|2022-01-05 17:18:20|117.71|115.71|117.71|115.71|117.71|115.71|117.6|115.6|0
1641403110000|2022-01-05 17:18:30|117.83|115.83|117.49|115.49|117.83|115.83|117.49|115.49|0
1641403120000|2022-01-05 17:18:40|117.6|115.6|117.49|115.49|117.6|115.6|117.49|115.49|0
1641403130000|2022-01-05 17:18:50|117.6|115.6|117.71|115.71|117.71|115.71|117.49|115.49|0
1641403140000|2022-01-05 17:19:00|117.6|115.6|117.49|115.49|117.6|115.6|117.49|115.49|0
1641403150000|2022-01-05 17:19:10|117.6|115.6|117.6|115.6|117.6|115.6|117.6|115.6|0
1641403160000|2022-01-05 17:19:20|117.71|115.71|117.71|115.71|117.71|115.71|117.71|115.71|0
1641403170000|2022-01-05 17:19:30|117.82|115.82|117.94|115.94|117.94|115.94|117.82|115.82|0
1641403180000|2022-01-05 17:19:40|117.82|115.82|117.82|115.82|117.94|115.94|117.82|115.82|0
1641403190000|2022-01-05 17:19:50|117.6|115.6|117.49|115.49|117.6|115.6|117.49|115.49|0
1641403200000|2022-01-05 17:20:00|117.6|115.6|117.71|115.71|117.71|115.71|117.6|115.6|0
1641403210000|2022-01-05 17:20:10|117.77|115.77|117.82|115.82|117.82|115.82|117.71|115.71|0
1641403220000|2022-01-05 17:20:20|117.77|115.77|117.71|115.71|117.77|115.77|117.6|115.6|0
1641403230000|2022-01-05 17:20:30|117.6|115.6|117.71|115.71|117.71|115.71|117.6|115.6|0
1641403240000|2022-01-05 17:20:40|117.82|115.82|117.71|115.71|117.82|115.82|117.6|115.6|0
1641403250000|2022-01-05 17:20:50|117.77|115.77|117.82|115.82|117.82|115.82|117.77|115.77|0
1641403260000|2022-01-05 17:21:00|117.94|115.94|117.94|115.94|117.94|115.94|117.94|115.94|0
1641403270000|2022-01-05 17:21:10|117.82|115.82|118.05|116.05|118.05|116.05|117.82|115.82|0
1641403280000|2022-01-05 17:21:20|117.94|115.94|117.82|115.82|117.94|115.94|117.82|115.82|0
1641403290000|2022-01-05 17:21:30|117.94|115.94|117.94|115.94|117.94|115.94|117.94|115.94|0
1641403310000|2022-01-05 17:21:50|117.6|115.6|117.6|115.6|117.6|115.6|117.6|115.6|0
1641403320000|2022-01-05 17:22:00|117.48|115.48|117.37|115.37|117.48|115.48|117.37|115.37|0
1641403330000|2022-01-05 17:22:10|117.26|115.26|117.03|115.03|117.26|115.26|117.03|115.03|0
1641403340000|2022-01-05 17:22:20|117.15|115.15|117.15|115.15|117.15|115.15|117.15|115.15|0
1641403350000|2022-01-05 17:22:30|117.03|115.03|117.26|115.26|117.26|115.26|117.03|115.03|0
1641403360000|2022-01-05 17:22:40|117.37|115.37|117.48|115.48|117.48|115.48|117.26|115.26|0
1641403370000|2022-01-05 17:22:50|117.37|115.37|117.37|115.37|117.37|115.37|117.37|115.37|0
1641403380000|2022-01-05 17:23:00|117.26|115.26|117.26|115.26|117.37|115.37|117.26|115.26|0
1641403390000|2022-01-05 17:23:10|117.14|115.14|117.14|115.14|117.26|115.26|117.14|115.14|0
1641403400000|2022-01-05 17:23:20|117.26|115.26|117.26|115.26|117.26|115.26|117.26|115.26|0
1641403410000|2022-01-05 17:23:30|117.37|115.37|117.37|115.37|117.37|115.37|117.37|115.37|0
1641403420000|2022-01-05 17:23:40|117.14|115.14|117.2|115.2|117.2|115.2|117.14|115.14|0
1641403430000|2022-01-05 17:23:50|117.14|115.14|117.14|115.14|117.14|115.14|117.03|115.03|0
1641403440000|2022-01-05 17:24:00|117.26|115.26|117.32|115.32|117.37|115.37|117.26|115.26|0
1641403450000|2022-01-05 17:24:10|117.14|115.14|117.14|115.14|117.26|115.26|117.14|115.14|0
1641403460000|2022-01-05 17:24:20|117.2|115.2|117.26|115.26|117.26|115.26|117.14|115.14|0
1641403470000|2022-01-05 17:24:30|117.14|115.14|117.37|115.37|117.37|115.37|117.14|115.14|0
1641403480000|2022-01-05 17:24:40|117.26|115.26|117.26|115.26|117.26|115.26|117.26|115.26|0
1641403490000|2022-01-05 17:24:50|117.37|115.37|117.37|115.37|117.37|115.37|117.37|115.37|0
1641403500000|2022-01-05 17:25:00|117.26|115.26|117.26|115.26|117.26|115.26|117.14|115.14|0
1641403510000|2022-01-05 17:25:10|117.37|115.37|117.26|115.26|117.37|115.37|117.26|115.26|0
1641403520000|2022-01-05 17:25:20|117.14|115.14|117.03|115.03|117.14|115.14|117.03|115.03|0
1641403530000|2022-01-05 17:25:30|116.81|114.81|116.69|114.69|116.81|114.81|116.58|114.58|0
1641403540000|2022-01-05 17:25:40|116.81|114.81|116.69|114.69|116.81|114.81|116.69|114.69|0
1641403550000|2022-01-05 17:25:50|116.81|114.81|116.92|114.92|116.92|114.92|116.81|114.81|0
1641403570000|2022-01-05 17:26:10|117.03|115.03|116.58|114.58|117.03|115.03|116.58|114.58|0
1641403580000|2022-01-05 17:26:20|116.81|114.81|117.03|115.03|117.03|115.03|116.81|114.81|0
1641403590000|2022-01-05 17:26:30|116.98|114.98|116.92|114.92|116.98|114.98|116.92|114.92|0
1641403600000|2022-01-05 17:26:40|116.81|114.81|116.81|114.81|116.81|114.81|116.81|114.81|0
1641403610000|2022-01-05 17:26:50|116.92|114.92|117.03|115.03|117.03|115.03|116.92|114.92|0
1641403620000|2022-01-05 17:27:00|116.92|114.92|116.8|114.8|116.92|114.92|116.8|114.8|0
1641403630000|2022-01-05 17:27:10|116.92|114.92|116.8|114.8|116.92|114.92|116.8|114.8|0
1641403640000|2022-01-05 17:27:20|116.69|114.69|116.69|114.69|116.8|114.8|116.69|114.69|0
1641403650000|2022-01-05 17:27:30|116.8|114.8|116.69|114.69|116.8|114.8|116.69|114.69|0
1641403660000|2022-01-05 17:27:40|116.8|114.8|116.8|114.8|116.8|114.8|116.69|114.69|0
1641403670000|2022-01-05 17:27:50|116.92|114.92|117.03|115.03|117.03|115.03|116.92|114.92|0
1641403680000|2022-01-05 17:28:00|116.69|114.69|116.47|114.47|116.69|114.69|116.47|114.47|0
1641403690000|2022-01-05 17:28:10|116.58|114.58|116.58|114.58|116.69|114.69|116.58|114.58|0
1641403710000|2022-01-05 17:28:30|116.69|114.69|116.69|114.69|116.69|114.69|116.69|114.69|0
1641403720000|2022-01-05 17:28:40|116.8|114.8|116.69|114.69|116.8|114.8|116.69|114.69|0
1641403730000|2022-01-05 17:28:50|116.8|114.8|116.8|114.8|116.8|114.8|116.69|114.69|0
1641403740000|2022-01-05 17:29:00|116.92|114.92|116.8|114.8|116.92|114.92|116.8|114.8|0
1641403750000|2022-01-05 17:29:10|116.86|114.86|117.14|115.14|117.14|115.14|116.86|114.86|0
1641403760000|2022-01-05 17:29:20|117.25|115.25|117.03|115.03|117.25|115.25|117.03|115.03|0
1641403770000|2022-01-05 17:29:30|116.92|114.92|116.92|114.92|116.92|114.92|116.92|114.92|0
1641403790000|2022-01-05 17:29:50|116.8|114.8|116.8|114.8|116.8|114.8|116.8|114.8|0
1641403800000|2022-01-05 17:30:00|116.92|114.92|116.92|114.92|116.92|114.92|116.8|114.8|0
1641403810000|2022-01-05 17:30:10|116.86|114.86|116.92|114.92|116.92|114.92|116.86|114.86|0
1641403820000|2022-01-05 17:30:20|116.8|114.8|116.8|114.8|116.8|114.8|116.8|114.8|0
1641403830000|2022-01-05 17:30:30|116.92|114.92|116.92|114.92|116.92|114.92|116.92|114.92|0
1641403840000|2022-01-05 17:30:40|116.8|114.8|117.03|115.03|117.03|115.03|116.8|114.8|0
1641403850000|2022-01-05 17:30:50|117.14|115.14|117.14|115.14|117.14|115.14|117.03|115.03|0
1641403860000|2022-01-05 17:31:00|117.25|115.25|117.37|115.37|117.37|115.37|117.25|115.25|0
1641403870000|2022-01-05 17:31:10|117.54|115.54|117.48|115.48|117.54|115.54|117.48|115.48|0
1641403880000|2022-01-05 17:31:20|117.37|115.37|117.48|115.48|117.48|115.48|117.37|115.37|0
1641403890000|2022-01-05 17:31:30|117.54|115.54|117.54|115.54|117.54|115.54|117.54|115.54|0
1641403900000|2022-01-05 17:31:40|117.37|115.37|117.59|115.59|117.59|115.59|117.37|115.37|0
1641403910000|2022-01-05 17:31:50|117.82|115.82|117.93|115.93|117.93|115.93|117.82|115.82|0
1641403920000|2022-01-05 17:32:00|117.82|115.82|118.04|116.04|118.04|116.04|117.82|115.82|0
1641403930000|2022-01-05 17:32:10|118.16|116.16|117.93|115.93|118.27|116.27|117.93|115.93|0
1641403940000|2022-01-05 17:32:20|117.82|115.82|117.7|115.7|117.82|115.82|117.7|115.7|0
1641403950000|2022-01-05 17:32:30|117.93|115.93|118.04|116.04|118.04|116.04|117.93|115.93|0
1641403960000|2022-01-05 17:32:40|117.93|115.93|117.93|115.93|117.93|115.93|117.93|115.93|0
1641403970000|2022-01-05 17:32:50|117.82|115.82|117.7|115.7|117.82|115.82|117.7|115.7|0
1641403980000|2022-01-05 17:33:00|117.59|115.59|117.82|115.82|117.82|115.82|117.48|115.48|0
1641403990000|2022-01-05 17:33:10|118.04|116.04|118.16|116.16|118.16|116.16|118.04|116.04|0
1641404000000|2022-01-05 17:33:20|118.04|116.04|118.27|116.27|118.27|116.27|118.04|116.04|0
1641404010000|2022-01-05 17:33:30|118.38|116.38|118.38|116.38|118.38|116.38|118.38|116.38|0
1641404020000|2022-01-05 17:33:40|118.61|116.61|118.38|116.38|118.61|116.61|118.38|116.38|0
1641404030000|2022-01-05 17:33:50|118.5|116.5|118.16|116.16|118.61|116.61|118.16|116.16|0
1641404040000|2022-01-05 17:34:00|118.27|116.27|118.15|116.15|118.27|116.27|118.04|116.04|0
1641404050000|2022-01-05 17:34:10|118.27|116.27|118.15|116.15|118.27|116.27|118.04|116.04|0
1641404060000|2022-01-05 17:34:20|118.27|116.27|118.27|116.27|118.27|116.27|118.27|116.27|0
1641404070000|2022-01-05 17:34:30|118.38|116.38|118.33|116.33|118.38|116.38|118.33|116.33|0
1641404080000|2022-01-05 17:34:40|118.38|116.38|118.38|116.38|118.38|116.38|118.38|116.38|0
1641404090000|2022-01-05 17:34:50|118.27|116.27|118.27|116.27|118.27|116.27|118.27|116.27|0
1641404100000|2022-01-05 17:35:00|118.38|116.38|118.49|116.49|118.49|116.49|118.27|116.27|0
1641404110000|2022-01-05 17:35:10|118.72|116.72|118.72|116.72|118.84|116.84|118.72|116.72|0
1641404120000|2022-01-05 17:35:20|119.06|117.06|118.84|116.84|119.06|117.06|118.84|116.84|0
1641404130000|2022-01-05 17:35:30|118.95|116.95|118.84|116.84|118.95|116.95|118.84|116.84|0
1641404140000|2022-01-05 17:35:40|118.49|116.49|118.55|116.55|118.55|116.55|118.49|116.49|0
1641404150000|2022-01-05 17:35:50|118.27|116.27|118.49|116.49|118.49|116.49|118.27|116.27|0
1641404160000|2022-01-05 17:36:00|118.61|116.61|118.61|116.61|118.61|116.61|118.61|116.61|0
1641404170000|2022-01-05 17:36:10|118.55|116.55|118.49|116.49|118.61|116.61|118.49|116.49|0
1641404180000|2022-01-05 17:36:20|118.55|116.55|119.18|117.18|119.18|117.18|118.55|116.55|0
1641404190000|2022-01-05 17:36:30|119.29|117.29|119.29|117.29|119.52|117.52|119.29|117.29|0
1641404200000|2022-01-05 17:36:40|119.75|117.75|119.86|117.86|119.86|117.86|119.63|117.63|0
1641404210000|2022-01-05 17:36:50|120.09|118.09|120.09|118.09|120.09|118.09|119.98|117.98|0
1641404220000|2022-01-05 17:37:00|119.98|117.98|120.21|118.21|120.21|118.21|119.98|117.98|0
1641404230000|2022-01-05 17:37:10|120.32|118.32|120.66|118.66|120.66|118.66|120.21|118.21|0
1641404240000|2022-01-05 17:37:20|120.55|118.55|120.78|118.78|120.78|118.78|120.55|118.55|0
1641404250000|2022-01-05 17:37:30|120.89|118.89|121.12|119.12|121.12|119.12|120.89|118.89|0
1641404260000|2022-01-05 17:37:40|120.89|118.89|120.66|118.66|120.89|118.89|120.66|118.66|0
1641404270000|2022-01-05 17:37:50|120.78|118.78|120.66|118.66|120.78|118.78|120.66|118.66|0
1641404280000|2022-01-05 17:38:00|120.55|118.55|120.66|118.66|120.66|118.66|120.55|118.55|0
1641404290000|2022-01-05 17:38:10|120.55|118.55|120.66|118.66|120.66|118.66|120.55|118.55|0
1641404300000|2022-01-05 17:38:20|120.89|118.89|121.12|119.12|121.12|119.12|120.89|118.89|0
1641404310000|2022-01-05 17:38:30|121.01|119.01|120.78|118.78|121.01|119.01|120.78|118.78|0
1641404320000|2022-01-05 17:38:40|120.66|118.66|120.78|118.78|120.78|118.78|120.66|118.66|0
1641404330000|2022-01-05 17:38:50|120.89|118.89|120.89|118.89|120.89|118.89|120.78|118.78|0
1641404340000|2022-01-05 17:39:00|120.78|118.78|120.66|118.66|120.78|118.78|120.66|118.66|0
1641404350000|2022-01-05 17:39:10|120.43|118.43|120.43|118.43|120.55|118.55|120.43|118.43|0
1641404360000|2022-01-05 17:39:20|120.38|118.38|120.32|118.32|120.43|118.43|120.32|118.32|0
1641404370000|2022-01-05 17:39:30|120.2|118.2|120.43|118.43|120.43|118.43|120.2|118.2|0
1641404380000|2022-01-05 17:39:40|120.55|118.55|120.55|118.55|120.55|118.55|120.55|118.55|0
1641404390000|2022-01-05 17:39:50|120.43|118.43|120.89|118.89|120.89|118.89|120.32|118.32|0
1641404400000|2022-01-05 17:40:00|120.78|118.78|120.89|118.89|120.89|118.89|120.78|118.78|0
1641404410000|2022-01-05 17:40:10|121.01|119.01|120.72|118.72|121.01|119.01|120.72|118.72|0
1641404420000|2022-01-05 17:40:20|120.66|118.66|120.43|118.43|120.66|118.66|120.43|118.43|0
1641404430000|2022-01-05 17:40:30|120.2|118.2|120.09|118.09|120.2|118.2|120.09|118.09|0
1641404440000|2022-01-05 17:40:40|120.2|118.2|120.43|118.43|120.43|118.43|120.2|118.2|0
1641404450000|2022-01-05 17:40:50|120.66|118.66|120.55|118.55|120.66|118.66|120.43|118.43|0
1641404460000|2022-01-05 17:41:00|120.78|118.78|120.78|118.78|120.78|118.78|120.66|118.66|0
1641404470000|2022-01-05 17:41:10|120.66|118.66|120.66|118.66|120.66|118.66|120.66|118.66|0
1641404480000|2022-01-05 17:41:20|120.55|118.55|120.55|118.55|120.55|118.55|120.55|118.55|0
1641404490000|2022-01-05 17:41:30|120.66|118.66|120.89|118.89|120.89|118.89|120.66|118.66|0
1641404500000|2022-01-05 17:41:40|120.78|118.78|120.66|118.66|120.78|118.78|120.66|118.66|0
1641404510000|2022-01-05 17:41:50|120.78|118.78|120.78|118.78|120.78|118.78|120.78|118.78|0
1641404520000|2022-01-05 17:42:00|120.66|118.66|120.66|118.66|120.66|118.66|120.55|118.55|0
1641404530000|2022-01-05 17:42:10|120.78|118.78|120.72|118.72|120.78|118.78|120.72|118.72|0
1641404540000|2022-01-05 17:42:20|120.78|118.78|120.78|118.78|120.89|118.89|120.78|118.78|0
1641404550000|2022-01-05 17:42:30|120.89|118.89|120.89|118.89|120.89|118.89|120.89|118.89|0
1641404560000|2022-01-05 17:42:40|121.01|119.01|121.01|119.01|121.01|119.01|121.01|119.01|0
1641404570000|2022-01-05 17:42:50|120.89|118.89|120.78|118.78|120.89|118.89|120.78|118.78|0
1641404580000|2022-01-05 17:43:00|120.89|118.89|120.89|118.89|120.89|118.89|120.89|118.89|0
1641404590000|2022-01-05 17:43:10|121.01|119.01|121.01|119.01|121.01|119.01|121.01|119.01|0
1641404600000|2022-01-05 17:43:20|121.12|119.12|121.12|119.12|121.12|119.12|121.01|119.01|0
1641404610000|2022-01-05 17:43:30|121.24|119.24|121.47|119.47|121.81|119.81|121.24|119.24|0
1641404620000|2022-01-05 17:43:40|121.35|119.35|121.01|119.01|121.35|119.35|121.01|119.01|0
1641404630000|2022-01-05 17:43:50|121.24|119.24|121.01|119.01|121.24|119.24|120.89|118.89|0
1641404640000|2022-01-05 17:44:00|120.66|118.66|120.78|118.78|120.78|118.78|120.66|118.66|0
1641404650000|2022-01-05 17:44:10|120.66|118.66|120.77|118.77|120.78|118.78|120.66|118.66|0
1641404660000|2022-01-05 17:44:20|120.89|118.89|121.24|119.24|121.24|119.24|120.89|118.89|0
1641404670000|2022-01-05 17:44:30|121.35|119.35|121.58|119.58|121.58|119.58|121.24|119.24|0
1641404680000|2022-01-05 17:44:40|121.35|119.35|121.12|119.12|121.35|119.35|121.12|119.12|0
1641404690000|2022-01-05 17:44:50|121.35|119.35|121.24|119.24|121.35|119.35|121.24|119.24|0
1641404700000|2022-01-05 17:45:00|121.12|119.12|121.58|119.58|121.58|119.58|121.12|119.12|0
1641404710000|2022-01-05 17:45:10|121.7|119.7|121.81|119.81|121.81|119.81|121.7|119.7|0
1641404720000|2022-01-05 17:45:20|122.04|120.04|121.93|119.93|122.04|120.04|121.93|119.93|0
1641404730000|2022-01-05 17:45:30|121.7|119.7|121.58|119.58|121.7|119.7|121.58|119.58|0
1641404740000|2022-01-05 17:45:40|121.47|119.47|121.23|119.23|121.47|119.47|121.23|119.23|0
1641404750000|2022-01-05 17:45:50|121.35|119.35|121.23|119.23|121.35|119.35|121.23|119.23|0
1641404760000|2022-01-05 17:46:00|121.35|119.35|121.47|119.47|121.47|119.47|121.23|119.23|0
1641404770000|2022-01-05 17:46:10|121.35|119.35|121.58|119.58|121.58|119.58|121.35|119.35|0
1641404780000|2022-01-05 17:46:20|121.35|119.35|121.12|119.12|121.35|119.35|121.12|119.12|0
1641404790000|2022-01-05 17:46:30|121.23|119.23|121|119|121.23|119.23|121|119|0
1641404800000|2022-01-05 17:46:40|121.12|119.12|121.23|119.23|121.23|119.23|121.12|119.12|0
1641404810000|2022-01-05 17:46:50|121.29|119.29|121.35|119.35|121.35|119.35|121.23|119.23|0
1641404820000|2022-01-05 17:47:00|121.23|119.23|121.46|119.46|121.46|119.46|121.23|119.23|0
1641404830000|2022-01-05 17:47:10|121.58|119.58|121.58|119.58|121.58|119.58|121.58|119.58|0
1641404840000|2022-01-05 17:47:20|121.7|119.7|121.7|119.7|121.7|119.7|121.58|119.58|0
1641404850000|2022-01-05 17:47:30|121.58|119.58|121.58|119.58|121.58|119.58|121.46|119.46|0
1641404860000|2022-01-05 17:47:40|121.46|119.46|121.7|119.7|121.7|119.7|121.46|119.46|0
1641404870000|2022-01-05 17:47:50|121.81|119.81|121.7|119.7|121.81|119.81|121.7|119.7|0
1641404880000|2022-01-05 17:48:00|121.58|119.58|121.81|119.81|121.81|119.81|121.58|119.58|0
1641404890000|2022-01-05 17:48:10|121.87|119.87|121.81|119.81|121.87|119.87|121.81|119.81|0
1641404900000|2022-01-05 17:48:20|121.7|119.7|121.7|119.7|121.81|119.81|121.7|119.7|0
1641404910000|2022-01-05 17:48:30|121.81|119.81|121.93|119.93|121.93|119.93|121.81|119.81|0
1641404920000|2022-01-05 17:48:40|122.04|120.04|121.93|119.93|122.04|120.04|121.93|119.93|0
1641404940000|2022-01-05 17:49:00|122.04|120.04|122.16|120.16|122.16|120.16|122.04|120.04|0
1641404950000|2022-01-05 17:49:10|122.39|120.39|122.04|120.04|122.51|120.51|122.04|120.04|0
1641404960000|2022-01-05 17:49:20|122.16|120.16|122.04|120.04|122.16|120.16|122.04|120.04|0
1641404970000|2022-01-05 17:49:30|122.16|120.16|122.16|120.16|122.16|120.16|122.04|120.04|0
1641404980000|2022-01-05 17:49:40|122.04|120.04|121.99|119.99|122.04|120.04|121.93|119.93|0
1641404990000|2022-01-05 17:49:50|121.93|119.93|121.93|119.93|121.93|119.93|121.93|119.93|0
1641405000000|2022-01-05 17:50:00|121.81|119.81|121.93|119.93|121.93|119.93|121.69|119.69|0
1641405010000|2022-01-05 17:50:10|122.04|120.04|121.93|119.93|122.04|120.04|121.93|119.93|0
1641405020000|2022-01-05 17:50:20|122.16|120.16|122.16|120.16|122.16|120.16|122.04|120.04|0
1641405030000|2022-01-05 17:50:30|122.27|120.27|122.27|120.27|122.27|120.27|122.27|120.27|0
1641405040000|2022-01-05 17:50:40|122.39|120.39|122.27|120.27|122.39|120.39|122.27|120.27|0
1641405050000|2022-01-05 17:50:50|122.16|120.16|122.27|120.27|122.27|120.27|122.04|120.04|0
1641405060000|2022-01-05 17:51:00|122.16|120.16|122.27|120.27|122.27|120.27|122.16|120.16|0
1641405070000|2022-01-05 17:51:10|122.16|120.16|122.39|120.39|122.51|120.51|122.16|120.16|0
1641405080000|2022-01-05 17:51:20|122.16|120.16|122.27|120.27|122.27|120.27|122.16|120.16|0
1641405090000|2022-01-05 17:51:30|122.39|120.39|122.27|120.27|122.39|120.39|122.27|120.27|0
1641405110000|2022-01-05 17:51:50|122.16|120.16|122.27|120.27|122.27|120.27|122.16|120.16|0
1641405120000|2022-01-05 17:52:00|122.39|120.39|122.39|120.39|122.39|120.39|122.27|120.27|0
1641405130000|2022-01-05 17:52:10|122.27|120.27|122.27|120.27|122.27|120.27|122.27|120.27|0
1641405140000|2022-01-05 17:52:20|122.39|120.39|122.62|120.62|122.62|120.62|122.39|120.39|0
1641405150000|2022-01-05 17:52:30|122.5|120.5|122.39|120.39|122.5|120.5|122.39|120.39|0
1641405160000|2022-01-05 17:52:40|122.27|120.27|122.16|120.16|122.27|120.27|122.16|120.16|0
1641405170000|2022-01-05 17:52:50|122.04|120.04|121.69|119.69|122.04|120.04|121.69|119.69|0
1641405180000|2022-01-05 17:53:00|121.81|119.81|121.81|119.81|121.81|119.81|121.69|119.69|0
1641405190000|2022-01-05 17:53:10|121.87|119.87|121.81|119.81|121.92|119.92|121.81|119.81|0
1641405200000|2022-01-05 17:53:20|121.92|119.92|121.81|119.81|121.92|119.92|121.69|119.69|0
1641405220000|2022-01-05 17:53:40|121.69|119.69|121.58|119.58|121.69|119.69|121.58|119.58|0
1641405230000|2022-01-05 17:53:50|121.69|119.69|121.46|119.46|121.69|119.69|121.46|119.46|0
1641405240000|2022-01-05 17:54:00|121.35|119.35|121.46|119.46|121.46|119.46|121.35|119.35|0
1641405250000|2022-01-05 17:54:10|121.23|119.23|121.46|119.46|121.46|119.46|121.23|119.23|0
1641405260000|2022-01-05 17:54:20|121.34|119.34|121.46|119.46|121.46|119.46|121.34|119.34|0
1641405270000|2022-01-05 17:54:30|121.34|119.34|121.46|119.46|121.46|119.46|121.34|119.34|0
1641405280000|2022-01-05 17:54:40|121.34|119.34|121.34|119.34|121.34|119.34|121.34|119.34|0
1641405290000|2022-01-05 17:54:50|121.23|119.23|121.34|119.34|121.34|119.34|121.23|119.23|0
1641405300000|2022-01-05 17:55:00|121.46|119.46|121.46|119.46|121.52|119.52|121.46|119.46|0
1641405310000|2022-01-05 17:55:10|121.58|119.58|121.58|119.58|121.69|119.69|121.58|119.58|0
1641405320000|2022-01-05 17:55:20|121.69|119.69|121.46|119.46|121.69|119.69|121.46|119.46|0
1641405330000|2022-01-05 17:55:30|121.34|119.34|121.34|119.34|121.34|119.34|121.34|119.34|0
1641405340000|2022-01-05 17:55:40|121.23|119.23|121.34|119.34|121.34|119.34|121.23|119.23|0
1641405350000|2022-01-05 17:55:50|121.46|119.46|121.81|119.81|121.81|119.81|121.46|119.46|0
1641405360000|2022-01-05 17:56:00|121.69|119.69|121.69|119.69|121.69|119.69|121.57|119.57|0
1641405370000|2022-01-05 17:56:10|121.57|119.57|121.57|119.57|121.57|119.57|121.57|119.57|0
1641405380000|2022-01-05 17:56:20|121.69|119.69|121.46|119.46|121.69|119.69|121.46|119.46|0
1641405390000|2022-01-05 17:56:30|121.57|119.57|121.69|119.69|121.69|119.69|121.57|119.57|0
1641405400000|2022-01-05 17:56:40|121.81|119.81|121.81|119.81|121.81|119.81|121.81|119.81|0
1641405410000|2022-01-05 17:56:50|121.92|119.92|121.92|119.92|121.92|119.92|121.92|119.92|0
1641405420000|2022-01-05 17:57:00|122.04|120.04|121.92|119.92|122.04|120.04|121.92|119.92|0
1641405430000|2022-01-05 17:57:10|121.69|119.69|121.87|119.87|121.87|119.87|121.69|119.69|0
1641405440000|2022-01-05 17:57:20|121.81|119.81|121.57|119.57|121.92|119.92|121.57|119.57|0
1641405450000|2022-01-05 17:57:30|121.69|119.69|121.57|119.57|121.69|119.69|121.57|119.57|0
1641405460000|2022-01-05 17:57:40|121.69|119.69|121.63|119.63|121.69|119.69|121.57|119.57|0
1641405470000|2022-01-05 17:57:50|121.69|119.69|121.92|119.92|121.92|119.92|121.69|119.69|0
1641405480000|2022-01-05 17:58:00|122.04|120.04|122.04|120.04|122.04|120.04|122.04|120.04|0
1641405490000|2022-01-05 17:58:10|121.92|119.92|121.92|119.92|121.92|119.92|121.92|119.92|0
1641405500000|2022-01-05 17:58:20|122.04|120.04|122.04|120.04|122.04|120.04|122.04|120.04|0
1641405510000|2022-01-05 17:58:30|122.15|120.15|122.04|120.04|122.15|120.15|122.04|120.04|0
1641405520000|2022-01-05 17:58:40|121.92|119.92|122.15|120.15|122.15|120.15|121.92|119.92|0
1641405530000|2022-01-05 17:58:50|122.04|120.04|122.15|120.15|122.15|120.15|122.04|120.04|0
1641405540000|2022-01-05 17:59:00|122.27|120.27|122.38|120.38|122.38|120.38|122.04|120.04|0
1641405550000|2022-01-05 17:59:10|122.5|120.5|122.5|120.5|122.5|120.5|122.5|120.5|0
1641405570000|2022-01-05 17:59:30|122.38|120.38|122.38|120.38|122.5|120.5|122.38|120.38|0
1641405580000|2022-01-05 17:59:40|122.5|120.5|122.5|120.5|122.5|120.5|122.38|120.38|0
1641405590000|2022-01-05 17:59:50|122.62|120.62|122.5|120.5|122.62|120.62|122.5|120.5|0
1641405600000|2022-01-05 18:00:00|122.38|120.38|122.73|120.73|122.73|120.73|122.38|120.38|0
1641405610000|2022-01-05 18:00:10|122.62|120.62|122.85|120.85|122.85|120.85|122.62|120.62|0
1641405620000|2022-01-05 18:00:20|122.96|120.96|122.96|120.96|122.96|120.96|122.96|120.96|0
1641405630000|2022-01-05 18:00:30|122.85|120.85|122.62|120.62|122.85|120.85|122.62|120.62|0
1641405640000|2022-01-05 18:00:40|122.73|120.73|122.85|120.85|122.85|120.85|122.73|120.73|0
1641405650000|2022-01-05 18:00:50|122.96|120.96|123.08|121.08|123.2|121.2|122.96|120.96|0
1641405660000|2022-01-05 18:01:00|122.96|120.96|122.62|120.62|122.96|120.96|122.62|120.62|0
1641405670000|2022-01-05 18:01:10|122.38|120.38|122.38|120.38|122.38|120.38|122.27|120.27|0
1641405680000|2022-01-05 18:01:20|122.27|120.27|122.27|120.27|122.27|120.27|122.27|120.27|0
1641405690000|2022-01-05 18:01:30|122.33|120.33|122.27|120.27|122.38|120.38|122.27|120.27|0
1641405700000|2022-01-05 18:01:40|122.15|120.15|122.03|120.03|122.15|120.15|122.03|120.03|0
1641405710000|2022-01-05 18:01:50|122.15|120.15|122.15|120.15|122.27|120.27|122.15|120.15|0
1641405720000|2022-01-05 18:02:00|122.27|120.27|122.27|120.27|122.27|120.27|122.27|120.27|0
1641405730000|2022-01-05 18:02:10|122.15|120.15|122.38|120.38|122.38|120.38|122.15|120.15|0
1641405740000|2022-01-05 18:02:20|122.5|120.5|122.5|120.5|122.5|120.5|122.5|120.5|0
1641405770000|2022-01-05 18:02:50|122.61|120.61|122.96|120.96|122.96|120.96|122.61|120.61|0
1641405780000|2022-01-05 18:03:00|122.85|120.85|122.96|120.96|123.08|121.08|122.85|120.85|0
1641405790000|2022-01-05 18:03:10|123.08|121.08|123.08|121.08|123.08|121.08|123.08|121.08|0
1641405800000|2022-01-05 18:03:20|123.2|121.2|123.08|121.08|123.2|121.2|123.08|121.08|0
1641405810000|2022-01-05 18:03:30|123.2|121.2|123.08|121.08|123.2|121.2|123.08|121.08|0
1641405820000|2022-01-05 18:03:40|123.2|121.2|122.96|120.96|123.2|121.2|122.96|120.96|0
1641405830000|2022-01-05 18:03:50|122.85|120.85|122.96|120.96|122.96|120.96|122.85|120.85|0
1641405840000|2022-01-05 18:04:00|122.85|120.85|122.38|120.38|122.85|120.85|122.38|120.38|0
1641405850000|2022-01-05 18:04:10|122.5|120.5|122.15|120.15|122.5|120.5|122.15|120.15|0
1641405860000|2022-01-05 18:04:20|122.26|120.26|122.61|120.61|122.61|120.61|122.26|120.26|0
1641405870000|2022-01-05 18:04:30|122.32|120.32|122.5|120.5|122.5|120.5|122.32|120.32|0
1641405880000|2022-01-05 18:04:40|122.38|120.38|122.38|120.38|122.38|120.38|122.38|120.38|0
1641405890000|2022-01-05 18:04:50|122.32|120.32|122.26|120.26|122.38|120.38|122.26|120.26|0
1641405900000|2022-01-05 18:05:00|120.83|118.83|120.71|118.71|120.83|118.83|120.71|118.71|0
1641405910000|2022-01-05 18:05:10|124.07|122.07|124.07|122.07|124.19|122.19|124.07|122.07|0
1641405920000|2022-01-05 18:05:20|123.96|121.96|122.39|120.39|124.07|122.07|122.39|120.39|0
1641405930000|2022-01-05 18:05:30|122.51|120.51|122.86|120.86|122.86|120.86|122.51|120.51|0
1641405940000|2022-01-05 18:05:40|122.97|120.97|122.86|120.86|122.97|120.97|122.86|120.86|0
1641405950000|2022-01-05 18:05:50|122.74|120.74|122.86|120.86|122.86|120.86|122.74|120.74|0
1641405960000|2022-01-05 18:06:00|122.97|120.97|123.21|121.21|123.21|121.21|122.97|120.97|0
1641405970000|2022-01-05 18:06:10|123.2|121.2|123.2|121.2|123.2|121.2|123.2|121.2|0
1641405980000|2022-01-05 18:06:20|123.32|121.32|123.44|121.44|123.44|121.44|123.32|121.32|0
1641405990000|2022-01-05 18:06:30|123.32|121.32|123.2|121.2|123.32|121.32|123.2|121.2|0
1641406000000|2022-01-05 18:06:40|123.27|121.27|123.2|121.2|123.32|121.32|123.2|121.2|0
1641406010000|2022-01-05 18:06:50|123.09|121.09|123.09|121.09|123.09|121.09|123.09|121.09|0
1641406030000|2022-01-05 18:07:10|123.2|121.2|123.44|121.44|123.44|121.44|123.2|121.2|0
1641406040000|2022-01-05 18:07:20|123.32|121.32|123.44|121.44|123.44|121.44|123.32|121.32|0
1641406050000|2022-01-05 18:07:30|123.32|121.32|123.55|121.55|123.55|121.55|123.32|121.32|0
1641406060000|2022-01-05 18:07:40|123.44|121.44|123.32|121.32|123.44|121.44|123.32|121.32|0
1641406070000|2022-01-05 18:07:50|123.44|121.44|123.44|121.44|123.44|121.44|123.44|121.44|0
1641406080000|2022-01-05 18:08:00|123.55|121.55|123.79|121.79|123.79|121.79|123.55|121.55|0
1641406090000|2022-01-05 18:08:10|123.9|121.9|123.79|121.79|123.9|121.9|123.79|121.79|0
1641406100000|2022-01-05 18:08:20|123.9|121.9|123.79|121.79|123.9|121.9|123.79|121.79|0
1641406110000|2022-01-05 18:08:30|123.55|121.55|123.44|121.44|123.55|121.55|123.44|121.44|0
1641406120000|2022-01-05 18:08:40|123.55|121.55|123.55|121.55|123.55|121.55|123.55|121.55|0
1641406130000|2022-01-05 18:08:50|123.79|121.79|123.79|121.79|123.79|121.79|123.79|121.79|0
1641406140000|2022-01-05 18:09:00|123.67|121.67|123.79|121.79|123.79|121.79|123.67|121.67|0
1641406150000|2022-01-05 18:09:10|123.9|121.9|123.79|121.79|123.9|121.9|123.79|121.79|0
1641406160000|2022-01-05 18:09:20|124.02|122.02|124.49|122.49|124.49|122.49|124.02|122.02|0
1641406170000|2022-01-05 18:09:30|124.37|122.37|124.49|122.49|124.49|122.49|124.37|122.37|0
1641406180000|2022-01-05 18:09:40|124.84|122.84|124.72|122.72|124.96|122.96|124.72|122.72|0
1641406190000|2022-01-05 18:09:50|124.61|122.61|124.49|122.49|124.72|122.72|124.49|122.49|0
1641406200000|2022-01-05 18:10:00|124.61|122.61|124.49|122.49|124.61|122.61|124.49|122.49|0
1641406210000|2022-01-05 18:10:10|124.37|122.37|124.14|122.14|124.37|122.37|124.14|122.14|0
1641406220000|2022-01-05 18:10:20|124.25|122.25|124.49|122.49|124.49|122.49|124.25|122.25|0
1641406230000|2022-01-05 18:10:30|124.61|122.61|124.9|122.9|124.9|122.9|124.61|122.61|0
1641406240000|2022-01-05 18:10:40|124.96|122.96|124.96|122.96|124.96|122.96|124.96|122.96|0
1641406260000|2022-01-05 18:11:00|125.19|123.19|125.19|123.19|125.43|123.43|125.19|123.19|0
1641406270000|2022-01-05 18:11:10|124.96|122.96|125.19|123.19|125.19|123.19|124.96|122.96|0
1641406280000|2022-01-05 18:11:20|125.31|123.31|125.31|123.31|125.31|123.31|125.31|123.31|0
1641406290000|2022-01-05 18:11:30|125.43|123.43|125.31|123.31|125.55|123.55|125.31|123.31|0
1641406300000|2022-01-05 18:11:40|125.43|123.43|125.66|123.66|125.66|123.66|125.43|123.43|0
1641406310000|2022-01-05 18:11:50|125.55|123.55|125.43|123.43|125.55|123.55|125.43|123.43|0
1641406320000|2022-01-05 18:12:00|125.31|123.31|125.19|123.19|125.31|123.31|125.19|123.19|0
1641406330000|2022-01-05 18:12:10|125.31|123.31|125.43|123.43|125.43|123.43|125.19|123.19|0
1641406340000|2022-01-05 18:12:20|125.19|123.19|125.55|123.55|125.55|123.55|125.19|123.19|0
1641406350000|2022-01-05 18:12:30|125.43|123.43|125.43|123.43|125.43|123.43|125.43|123.43|0
1641406360000|2022-01-05 18:12:40|125.55|123.55|125.55|123.55|125.55|123.55|125.55|123.55|0
1641406370000|2022-01-05 18:12:50|125.43|123.43|125.07|123.07|125.43|123.43|125.07|123.07|0
1641406380000|2022-01-05 18:13:00|124.96|122.96|124.96|122.96|124.96|122.96|124.84|122.84|0
1641406390000|2022-01-05 18:13:10|125.31|123.31|125.43|123.43|125.43|123.43|125.19|123.19|0
1641406400000|2022-01-05 18:13:20|125.31|123.31|125.31|123.31|125.31|123.31|125.31|123.31|0
1641406410000|2022-01-05 18:13:30|125.19|123.19|125.19|123.19|125.43|123.43|125.19|123.19|0
1641406420000|2022-01-05 18:13:40|125.31|123.31|125.31|123.31|125.31|123.31|125.19|123.19|0
1641406430000|2022-01-05 18:13:50|125.19|123.19|125.07|123.07|125.19|123.19|125.07|123.07|0
1641406440000|2022-01-05 18:14:00|125.19|123.19|125.19|123.19|125.31|123.31|125.19|123.19|0
1641406450000|2022-01-05 18:14:10|125.07|123.07|125.07|123.07|125.07|123.07|125.07|123.07|0
1641406460000|2022-01-05 18:14:20|124.96|122.96|124.96|122.96|125.07|123.07|124.96|122.96|0
1641406470000|2022-01-05 18:14:30|124.84|122.84|124.49|122.49|124.84|122.84|124.49|122.49|0
1641406480000|2022-01-05 18:14:40|124.37|122.37|124.37|122.37|124.49|122.49|124.37|122.37|0
1641406490000|2022-01-05 18:14:50|124.49|122.49|124.49|122.49|124.49|122.49|124.49|122.49|0
1641406500000|2022-01-05 18:15:00|124.37|122.37|124.25|122.25|124.37|122.37|124.25|122.25|0
1641406510000|2022-01-05 18:15:10|124.13|122.13|123.9|121.9|124.13|122.13|123.78|121.78|0
1641406520000|2022-01-05 18:15:20|123.78|121.78|123.78|121.78|123.78|121.78|123.67|121.67|0
1641406530000|2022-01-05 18:15:30|123.55|121.55|123.67|121.67|123.67|121.67|123.55|121.55|0
1641406540000|2022-01-05 18:15:40|123.55|121.55|123.43|121.43|123.55|121.55|123.43|121.43|0
1641406550000|2022-01-05 18:15:50|123.55|121.55|123.55|121.55|123.55|121.55|123.43|121.43|0
1641406560000|2022-01-05 18:16:00|123.67|121.67|123.67|121.67|123.78|121.78|123.67|121.67|0
1641406570000|2022-01-05 18:16:10|123.78|121.78|123.67|121.67|123.78|121.78|123.67|121.67|0
1641406580000|2022-01-05 18:16:20|123.55|121.55|123.55|121.55|123.55|121.55|123.55|121.55|0
1641406590000|2022-01-05 18:16:30|123.43|121.43|123.55|121.55|123.55|121.55|123.32|121.32|0
1641406600000|2022-01-05 18:16:40|123.67|121.67|123.78|121.78|123.78|121.78|123.66|121.66|0
1641406610000|2022-01-05 18:16:50|123.9|121.9|123.78|121.78|123.9|121.9|123.78|121.78|0
1641406620000|2022-01-05 18:17:00|123.9|121.9|123.66|121.66|123.9|121.9|123.66|121.66|0
1641406630000|2022-01-05 18:17:10|123.55|121.55|123.78|121.78|123.78|121.78|123.55|121.55|0
1641406640000|2022-01-05 18:17:20|123.9|121.9|123.9|121.9|124.02|122.02|123.9|121.9|0
1641406650000|2022-01-05 18:17:30|124.13|122.13|124.37|122.37|124.37|122.37|124.13|122.13|0
1641406660000|2022-01-05 18:17:40|124.25|122.25|123.78|121.78|124.25|122.25|123.78|121.78|0
1641406670000|2022-01-05 18:17:50|123.9|121.9|123.9|121.9|123.9|121.9|123.9|121.9|0
1641406680000|2022-01-05 18:18:00|123.78|121.78|124.13|122.13|124.13|122.13|123.78|121.78|0
1641406690000|2022-01-05 18:18:10|124.01|122.01|124.01|122.01|124.13|122.13|124.01|122.01|0
1641406700000|2022-01-05 18:18:20|123.9|121.9|123.66|121.66|123.9|121.9|123.66|121.66|0
1641406710000|2022-01-05 18:18:30|123.9|121.9|123.78|121.78|123.9|121.9|123.78|121.78|0
1641406720000|2022-01-05 18:18:40|123.9|121.9|124.13|122.13|124.13|122.13|123.9|121.9|0
1641406750000|2022-01-05 18:19:10|124.25|122.25|124.25|122.25|124.25|122.25|124.25|122.25|0
1641406760000|2022-01-05 18:19:20|124.13|122.13|124.13|122.13|124.13|122.13|124.13|122.13|0
1641406770000|2022-01-05 18:19:30|124.01|122.01|124.01|122.01|124.01|122.01|124.01|122.01|0
1641406780000|2022-01-05 18:19:40|124.25|122.25|124.13|122.13|124.37|122.37|124.13|122.13|0
1641406790000|2022-01-05 18:19:50|124.01|122.01|124.01|122.01|124.01|122.01|123.9|121.9|0
1641406800000|2022-01-05 18:20:00|123.9|121.9|123.78|121.78|123.9|121.9|123.78|121.78|0
1641406820000|2022-01-05 18:20:20|123.9|121.9|123.9|121.9|123.9|121.9|123.78|121.78|0
1641406830000|2022-01-05 18:20:30|123.78|121.78|123.9|121.9|123.9|121.9|123.78|121.78|0
1641406840000|2022-01-05 18:20:40|123.78|121.78|123.66|121.66|123.78|121.78|123.66|121.66|0
1641406850000|2022-01-05 18:20:50|123.78|121.78|123.2|121.2|123.78|121.78|123.2|121.2|0
1641406860000|2022-01-05 18:21:00|123.08|121.08|123.2|121.2|123.2|121.2|123.08|121.08|0
1641406870000|2022-01-05 18:21:10|123.08|121.08|123.08|121.08|123.08|121.08|123.08|121.08|0
1641406880000|2022-01-05 18:21:20|123.2|121.2|122.96|120.96|123.2|121.2|122.85|120.85|0
1641406890000|2022-01-05 18:21:30|122.85|120.85|122.73|120.73|122.96|120.96|122.73|120.73|0
1641406900000|2022-01-05 18:21:40|122.85|120.85|122.61|120.61|122.85|120.85|122.61|120.61|0
1641406910000|2022-01-05 18:21:50|122.5|120.5|122.38|120.38|122.5|120.5|122.38|120.38|0
1641406920000|2022-01-05 18:22:00|122.61|120.61|122.73|120.73|122.73|120.73|122.61|120.61|0
1641406930000|2022-01-05 18:22:10|122.61|120.61|122.73|120.73|122.73|120.73|122.61|120.61|0
1641406940000|2022-01-05 18:22:20|122.61|120.61|122.61|120.61|122.61|120.61|122.61|120.61|0
1641406950000|2022-01-05 18:22:30|122.5|120.5|122.73|120.73|122.73|120.73|122.5|120.5|0
1641406960000|2022-01-05 18:22:40|122.67|120.67|122.73|120.73|122.73|120.73|122.61|120.61|0
1641406970000|2022-01-05 18:22:50|122.85|120.85|122.73|120.73|122.85|120.85|122.73|120.73|0
1641406980000|2022-01-05 18:23:00|122.85|120.85|122.73|120.73|122.85|120.85|122.73|120.73|0
1641406990000|2022-01-05 18:23:10|122.61|120.61|122.96|120.96|122.96|120.96|122.61|120.61|0
1641407000000|2022-01-05 18:23:20|123.08|121.08|123.19|121.19|123.19|121.19|123.08|121.08|0
1641407010000|2022-01-05 18:23:30|123.08|121.08|123.19|121.19|123.19|121.19|123.08|121.08|0
1641407020000|2022-01-05 18:23:40|123.08|121.08|122.84|120.84|123.08|121.08|122.84|120.84|0
1641407030000|2022-01-05 18:23:50|122.73|120.73|122.96|120.96|122.96|120.96|122.73|120.73|0
1641407040000|2022-01-05 18:24:00|123.08|121.08|123.08|121.08|123.08|121.08|123.08|121.08|0
1641407050000|2022-01-05 18:24:10|123.19|121.19|122.96|120.96|123.19|121.19|122.96|120.96|0
1641407060000|2022-01-05 18:24:20|123.08|121.08|122.96|120.96|123.08|121.08|122.96|120.96|0
1641407070000|2022-01-05 18:24:30|122.84|120.84|122.84|120.84|122.84|120.84|122.84|120.84|0
1641407080000|2022-01-05 18:24:40|122.96|120.96|122.84|120.84|122.96|120.96|122.84|120.84|0
1641407090000|2022-01-05 18:24:50|122.96|120.96|122.96|120.96|122.96|120.96|122.84|120.84|0
1641407100000|2022-01-05 18:25:00|122.73|120.73|122.73|120.73|122.73|120.73|122.61|120.61|0
1641407110000|2022-01-05 18:25:10|122.61|120.61|122.73|120.73|122.73|120.73|122.61|120.61|0
1641407120000|2022-01-05 18:25:20|122.84|120.84|122.96|120.96|122.96|120.96|122.84|120.84|0
1641407130000|2022-01-05 18:25:30|123.19|121.19|123.08|121.08|123.19|121.19|123.08|121.08|0
1641407140000|2022-01-05 18:25:40|122.96|120.96|123.19|121.19|123.19|121.19|122.96|120.96|0
1641407150000|2022-01-05 18:25:50|123.08|121.08|123.19|121.19|123.19|121.19|123.08|121.08|0
1641407160000|2022-01-05 18:26:00|122.84|120.84|122.73|120.73|122.84|120.84|122.61|120.61|0
1641407170000|2022-01-05 18:26:10|122.84|120.84|122.84|120.84|122.84|120.84|122.73|120.73|0
1641407180000|2022-01-05 18:26:20|122.96|120.96|122.96|120.96|123.08|121.08|122.96|120.96|0
1641407190000|2022-01-05 18:26:30|123.08|121.08|123.08|121.08|123.08|121.08|123.08|121.08|0
1641407200000|2022-01-05 18:26:40|122.96|120.96|123.08|121.08|123.08|121.08|122.96|120.96|0
1641407210000|2022-01-05 18:26:50|123.19|121.19|123.31|121.31|123.31|121.31|123.19|121.19|0
1641407220000|2022-01-05 18:27:00|123.19|121.19|123.08|121.08|123.19|121.19|123.08|121.08|0
1641407230000|2022-01-05 18:27:10|122.96|120.96|123.08|121.08|123.08|121.08|122.96|120.96|0
1641407240000|2022-01-05 18:27:20|122.73|120.73|122.73|120.73|122.73|120.73|122.73|120.73|0
1641407250000|2022-01-05 18:27:30|122.61|120.61|122.84|120.84|122.84|120.84|122.61|120.61|0
1641407260000|2022-01-05 18:27:40|122.73|120.73|122.84|120.84|122.84|120.84|122.61|120.61|0
1641407270000|2022-01-05 18:27:50|122.73|120.73|122.96|120.96|122.96|120.96|122.73|120.73|0
1641407280000|2022-01-05 18:28:00|123.07|121.07|123.07|121.07|123.07|121.07|122.96|120.96|0
1641407290000|2022-01-05 18:28:10|122.96|120.96|123.07|121.07|123.07|121.07|122.96|120.96|0
1641407300000|2022-01-05 18:28:20|122.96|120.96|122.84|120.84|122.96|120.96|122.84|120.84|0
1641407310000|2022-01-05 18:28:30|122.73|120.73|123.07|121.07|123.07|121.07|122.73|120.73|0
1641407330000|2022-01-05 18:28:50|122.96|120.96|122.96|120.96|123.02|121.02|122.96|120.96|0
1641407340000|2022-01-05 18:29:00|123.07|121.07|123.07|121.07|123.07|121.07|122.96|120.96|0
1641407350000|2022-01-05 18:29:10|123.19|121.19|123.19|121.19|123.19|121.19|123.19|121.19|0
1641407360000|2022-01-05 18:29:20|123.07|121.07|122.96|120.96|123.07|121.07|122.96|120.96|0
1641407370000|2022-01-05 18:29:30|122.84|120.84|123.07|121.07|123.07|121.07|122.84|120.84|0
1641407380000|2022-01-05 18:29:40|123.19|121.19|123.19|121.19|123.19|121.19|123.19|121.19|0
1641407390000|2022-01-05 18:29:50|123.07|121.07|123.07|121.07|123.19|121.19|123.07|121.07|0
1641407400000|2022-01-05 18:30:00|123.19|121.19|123.19|121.19|123.19|121.19|123.19|121.19|0
1641407410000|2022-01-05 18:30:10|122.96|120.96|122.84|120.84|123.07|121.07|122.84|120.84|0
1641407420000|2022-01-05 18:30:20|122.72|120.72|122.38|120.38|122.72|120.72|122.38|120.38|0
1641407430000|2022-01-05 18:30:30|122.49|120.49|122.14|120.14|122.49|120.49|122.14|120.14|0
1641407440000|2022-01-05 18:30:40|122.26|120.26|122.38|120.38|122.49|120.49|122.26|120.26|0
1641407460000|2022-01-05 18:31:00|122.26|120.26|122.26|120.26|122.38|120.38|122.26|120.26|0
1641407470000|2022-01-05 18:31:10|122.14|120.14|121.91|119.91|122.14|120.14|121.91|119.91|0
1641407480000|2022-01-05 18:31:20|122.14|120.14|121.91|119.91|122.14|120.14|121.91|119.91|0
1641407490000|2022-01-05 18:31:30|122.03|120.03|122.03|120.03|122.03|120.03|122.03|120.03|0
1641407500000|2022-01-05 18:31:40|122.26|120.26|122.26|120.26|122.26|120.26|122.26|120.26|0
1641407510000|2022-01-05 18:31:50|122.38|120.38|122.26|120.26|122.38|120.38|122.26|120.26|0
1641407520000|2022-01-05 18:32:00|122.38|120.38|122.49|120.49|122.49|120.49|122.37|120.37|0
1641407530000|2022-01-05 18:32:10|122.61|120.61|122.49|120.49|122.61|120.61|122.49|120.49|0
1641407540000|2022-01-05 18:32:20|122.84|120.84|122.84|120.84|122.84|120.84|122.84|120.84|0
1641407550000|2022-01-05 18:32:30|122.72|120.72|122.84|120.84|122.84|120.84|122.72|120.72|0
1641407560000|2022-01-05 18:32:40|122.72|120.72|122.61|120.61|122.72|120.72|122.61|120.61|0
1641407570000|2022-01-05 18:32:50|122.49|120.49|122.61|120.61|122.61|120.61|122.49|120.49|0
1641407580000|2022-01-05 18:33:00|122.72|120.72|122.72|120.72|122.72|120.72|122.72|120.72|0
1641407590000|2022-01-05 18:33:10|122.84|120.84|122.72|120.72|122.84|120.84|122.72|120.72|0
1641407600000|2022-01-05 18:33:20|122.84|120.84|122.72|120.72|122.84|120.84|122.72|120.72|0
1641407610000|2022-01-05 18:33:30|122.61|120.61|122.95|120.95|122.95|120.95|122.61|120.61|0
1641407620000|2022-01-05 18:33:40|122.84|120.84|122.84|120.84|122.95|120.95|122.84|120.84|0
1641407630000|2022-01-05 18:33:50|122.95|120.95|122.84|120.84|122.95|120.95|122.84|120.84|0
1641407640000|2022-01-05 18:34:00|122.72|120.72|122.72|120.72|122.72|120.72|122.61|120.61|0
1641407650000|2022-01-05 18:34:10|122.84|120.84|122.95|120.95|122.95|120.95|122.84|120.84|0
1641407660000|2022-01-05 18:34:20|122.84|120.84|123.07|121.07|123.07|121.07|122.84|120.84|0
1641407670000|2022-01-05 18:34:30|122.84|120.84|122.95|120.95|123.07|121.07|122.84|120.84|0
1641407680000|2022-01-05 18:34:40|122.84|120.84|122.84|120.84|122.84|120.84|122.84|120.84|0
1641407690000|2022-01-05 18:34:50|122.95|120.95|122.9|120.9|122.95|120.95|122.9|120.9|0
1641407700000|2022-01-05 18:35:00|122.95|120.95|122.84|120.84|122.95|120.95|122.84|120.84|0
1641407710000|2022-01-05 18:35:10|122.61|120.61|122.61|120.61|122.61|120.61|122.37|120.37|0
1641407720000|2022-01-05 18:35:20|122.84|120.84|122.9|120.9|122.95|120.95|122.84|120.84|0
1641407730000|2022-01-05 18:35:30|122.84|120.84|122.49|120.49|122.84|120.84|122.49|120.49|0
1641407740000|2022-01-05 18:35:40|122.6|120.6|122.6|120.6|122.72|120.72|122.6|120.6|0
1641407750000|2022-01-05 18:35:50|122.49|120.49|122.49|120.49|122.49|120.49|122.49|120.49|0
1641407770000|2022-01-05 18:36:10|122.6|120.6|122.49|120.49|122.66|120.66|122.49|120.49|0
1641407780000|2022-01-05 18:36:20|122.6|120.6|122.72|120.72|122.72|120.72|122.6|120.6|0
1641407790000|2022-01-05 18:36:30|122.6|120.6|122.6|120.6|122.6|120.6|122.6|120.6|0
1641407800000|2022-01-05 18:36:40|122.72|120.72|122.72|120.72|122.72|120.72|122.72|120.72|0
1641407810000|2022-01-05 18:36:50|122.84|120.84|122.84|120.84|122.84|120.84|122.84|120.84|0
1641407820000|2022-01-05 18:37:00|122.95|120.95|122.72|120.72|122.95|120.95|122.72|120.72|0
1641407830000|2022-01-05 18:37:10|122.84|120.84|122.95|120.95|123.07|121.07|122.84|120.84|0
1641407850000|2022-01-05 18:37:30|123.07|121.07|123.07|121.07|123.07|121.07|123.07|121.07|0
1641407860000|2022-01-05 18:37:40|122.95|120.95|122.95|120.95|122.95|120.95|122.95|120.95|0
1641407870000|2022-01-05 18:37:50|123.07|121.07|123.07|121.07|123.07|121.07|123.07|121.07|0
1641407880000|2022-01-05 18:38:00|123.18|121.18|123.3|121.3|123.3|121.3|123.07|121.07|0
1641407890000|2022-01-05 18:38:10|123.42|121.42|123.53|121.53|123.53|121.53|123.42|121.42|0
1641407900000|2022-01-05 18:38:20|123.65|121.65|123.77|121.77|123.77|121.77|123.65|121.65|0
1641407910000|2022-01-05 18:38:30|123.89|121.89|123.65|121.65|123.89|121.89|123.65|121.65|0
1641407920000|2022-01-05 18:38:40|123.53|121.53|123.42|121.42|123.53|121.53|123.3|121.3|0
1641407930000|2022-01-05 18:38:50|123.53|121.53|123.53|121.53|123.53|121.53|123.53|121.53|0
1641407940000|2022-01-05 18:39:00|123.42|121.42|123.3|121.3|123.42|121.42|123.3|121.3|0
1641407950000|2022-01-05 18:39:10|123.18|121.18|123.18|121.18|123.3|121.3|123.18|121.18|0
1641407960000|2022-01-05 18:39:20|123.07|121.07|122.83|120.83|123.18|121.18|122.83|120.83|0
1641407970000|2022-01-05 18:39:30|122.72|120.72|122.6|120.6|122.72|120.72|122.6|120.6|0
1641407980000|2022-01-05 18:39:40|122.72|120.72|122.6|120.6|122.72|120.72|122.6|120.6|0
1641407990000|2022-01-05 18:39:50|122.72|120.72|122.83|120.83|122.83|120.83|122.72|120.72|0
1641408000000|2022-01-05 18:40:00|122.95|120.95|122.72|120.72|122.95|120.95|122.72|120.72|0
1641408010000|2022-01-05 18:40:10|122.6|120.6|122.37|120.37|122.6|120.6|122.37|120.37|0
1641408020000|2022-01-05 18:40:20|122.25|120.25|122.25|120.25|122.25|120.25|122.14|120.14|0
1641408030000|2022-01-05 18:40:30|122.37|120.37|122.14|120.14|122.37|120.37|122.14|120.14|0
1641408050000|2022-01-05 18:40:50|122.02|120.02|122.14|120.14|122.14|120.14|122.02|120.02|0
1641408060000|2022-01-05 18:41:00|122.25|120.25|122.6|120.6|122.6|120.6|122.25|120.25|0
1641408070000|2022-01-05 18:41:10|122.49|120.49|122.49|120.49|122.55|120.55|122.49|120.49|0
1641408080000|2022-01-05 18:41:20|122.6|120.6|122.14|120.14|122.6|120.6|122.14|120.14|0
1641408090000|2022-01-05 18:41:30|122.25|120.25|122.49|120.49|122.49|120.49|122.25|120.25|0
1641408100000|2022-01-05 18:41:40|122.48|120.48|122.72|120.72|122.72|120.72|122.48|120.48|0
1641408110000|2022-01-05 18:41:50|122.83|120.83|122.83|120.83|122.83|120.83|122.72|120.72|0
1641408120000|2022-01-05 18:42:00|122.72|120.72|122.83|120.83|122.83|120.83|122.72|120.72|0
1641408130000|2022-01-05 18:42:10|122.95|120.95|123.07|121.07|123.07|121.07|122.95|120.95|0
1641408140000|2022-01-05 18:42:20|122.95|120.95|122.95|120.95|122.95|120.95|122.95|120.95|0
1641408150000|2022-01-05 18:42:30|122.83|120.83|122.95|120.95|122.95|120.95|122.83|120.83|0
1641408160000|2022-01-05 18:42:40|122.83|120.83|122.83|120.83|122.83|120.83|122.83|120.83|0
1641408170000|2022-01-05 18:42:50|122.95|120.95|122.83|120.83|122.95|120.95|122.83|120.83|0
1641408180000|2022-01-05 18:43:00|122.72|120.72|122.72|120.72|122.83|120.83|122.72|120.72|0
1641408190000|2022-01-05 18:43:10|123.07|121.07|122.95|120.95|123.07|121.07|122.95|120.95|0
1641408200000|2022-01-05 18:43:20|122.6|120.6|122.6|120.6|122.6|120.6|122.48|120.48|0
1641408210000|2022-01-05 18:43:30|122.66|120.66|122.72|120.72|122.72|120.72|122.6|120.6|0
1641408220000|2022-01-05 18:43:40|122.6|120.6|122.6|120.6|122.6|120.6|122.6|120.6|0
1641408230000|2022-01-05 18:43:50|122.48|120.48|122.83|120.83|122.83|120.83|122.48|120.48|0
1641408240000|2022-01-05 18:44:00|122.72|120.72|122.6|120.6|122.72|120.72|122.48|120.48|0
1641408250000|2022-01-05 18:44:10|122.72|120.72|122.83|120.83|122.95|120.95|122.72|120.72|0
1641408260000|2022-01-05 18:44:20|122.95|120.95|122.83|120.83|122.95|120.95|122.83|120.83|0
1641408270000|2022-01-05 18:44:30|122.72|120.72|122.83|120.83|122.83|120.83|122.72|120.72|0
1641408280000|2022-01-05 18:44:40|122.95|120.95|123.06|121.06|123.06|121.06|122.95|120.95|0
1641408290000|2022-01-05 18:44:50|123.18|121.18|122.83|120.83|123.18|121.18|122.83|120.83|0
1641408300000|2022-01-05 18:45:00|122.95|120.95|123.06|121.06|123.06|121.06|122.95|120.95|0
1641408310000|2022-01-05 18:45:10|122.95|120.95|122.83|120.83|122.95|120.95|122.72|120.72|0
1641408320000|2022-01-05 18:45:20|122.71|120.71|122.71|120.71|122.83|120.83|122.71|120.71|0
1641408330000|2022-01-05 18:45:30|122.6|120.6|122.6|120.6|122.6|120.6|122.37|120.37|0
1641408340000|2022-01-05 18:45:40|122.71|120.71|122.71|120.71|122.71|120.71|122.71|120.71|0
1641408350000|2022-01-05 18:45:50|122.48|120.48|122.6|120.6|122.6|120.6|122.48|120.48|0
1641408360000|2022-01-05 18:46:00|122.48|120.48|122.6|120.6|122.6|120.6|122.48|120.48|0
1641408370000|2022-01-05 18:46:10|122.71|120.71|122.6|120.6|122.71|120.71|122.6|120.6|0
1641408380000|2022-01-05 18:46:20|122.71|120.71|122.71|120.71|122.71|120.71|122.71|120.71|0
1641408390000|2022-01-05 18:46:30|122.6|120.6|122.83|120.83|122.83|120.83|122.6|120.6|0
1641408400000|2022-01-05 18:46:40|122.71|120.71|122.77|120.77|122.77|120.77|122.71|120.71|0
1641408410000|2022-01-05 18:46:50|122.83|120.83|122.83|120.83|122.83|120.83|122.71|120.71|0
1641408420000|2022-01-05 18:47:00|122.95|120.95|123.06|121.06|123.06|121.06|122.95|120.95|0
1641408430000|2022-01-05 18:47:10|123.18|121.18|122.95|120.95|123.18|121.18|122.95|120.95|0
1641408440000|2022-01-05 18:47:20|123.06|121.06|123.06|121.06|123.06|121.06|123.06|121.06|0
1641408450000|2022-01-05 18:47:30|122.95|120.95|123.06|121.06|123.06|121.06|122.95|120.95|0
1641408480000|2022-01-05 18:48:00|123.18|121.18|123.41|121.41|123.41|121.41|123.18|121.18|0
1641408490000|2022-01-05 18:48:10|123.53|121.53|123.59|121.59|123.59|121.59|123.53|121.53|0
1641408500000|2022-01-05 18:48:20|123.53|121.53|123.41|121.41|123.53|121.53|123.41|121.41|0
1641408510000|2022-01-05 18:48:30|123.53|121.53|123.41|121.41|123.53|121.53|123.41|121.41|0
1641408520000|2022-01-05 18:48:40|123.53|121.53|123.53|121.53|123.53|121.53|123.53|121.53|0
1641408530000|2022-01-05 18:48:50|123.64|121.64|123.64|121.64|123.64|121.64|123.64|121.64|0
1641408540000|2022-01-05 18:49:00|123.88|121.88|124|122|124|122|123.88|121.88|0
1641408550000|2022-01-05 18:49:10|124.11|122.11|124.11|122.11|124.11|122.11|124.11|122.11|0
1641408560000|2022-01-05 18:49:20|124.23|122.23|124|122|124.23|122.23|124|122|0
1641408570000|2022-01-05 18:49:30|124.11|122.11|124.11|122.11|124.11|122.11|124.11|122.11|0
1641408580000|2022-01-05 18:49:40|124.23|122.23|124.23|122.23|124.23|122.23|124.23|122.23|0
1641408590000|2022-01-05 18:49:50|124.11|122.11|123.99|121.99|124.11|122.11|123.99|121.99|0
1641408600000|2022-01-05 18:50:00|123.76|121.76|123.88|121.88|123.88|121.88|123.76|121.76|0
1641408610000|2022-01-05 18:50:10|123.53|121.53|123.53|121.53|123.53|121.53|123.53|121.53|0
1641408620000|2022-01-05 18:50:20|123.41|121.41|123.41|121.41|123.41|121.41|123.29|121.29|0
1641408630000|2022-01-05 18:50:30|123.29|121.29|123.29|121.29|123.41|121.41|123.29|121.29|0
1641408640000|2022-01-05 18:50:40|123.41|121.41|123.18|121.18|123.41|121.41|123.18|121.18|0
1641408650000|2022-01-05 18:50:50|123.41|121.41|123.29|121.29|123.41|121.41|123.29|121.29|0
1641408660000|2022-01-05 18:51:00|123.41|121.41|123.53|121.53|123.53|121.53|123.29|121.29|0
1641408670000|2022-01-05 18:51:10|123.64|121.64|123.53|121.53|123.64|121.64|123.53|121.53|0
1641408680000|2022-01-05 18:51:20|123.64|121.64|123.76|121.76|123.76|121.76|123.64|121.64|0
1641408690000|2022-01-05 18:51:30|123.82|121.82|123.76|121.76|123.82|121.82|123.76|121.76|0
1641408710000|2022-01-05 18:51:50|123.82|121.82|123.88|121.88|123.88|121.88|123.82|121.82|0
1641408720000|2022-01-05 18:52:00|123.99|121.99|124.11|122.11|124.11|122.11|123.99|121.99|0
1641408730000|2022-01-05 18:52:10|123.88|121.88|123.99|121.99|123.99|121.99|123.76|121.76|0
1641408740000|2022-01-05 18:52:20|123.88|121.88|123.76|121.76|123.88|121.88|123.76|121.76|0
1641408750000|2022-01-05 18:52:30|123.64|121.64|123.76|121.76|123.76|121.76|123.64|121.64|0
1641408760000|2022-01-05 18:52:40|123.64|121.64|123.7|121.7|123.7|121.7|123.64|121.64|0
1641408770000|2022-01-05 18:52:50|123.64|121.64|123.76|121.76|123.76|121.76|123.53|121.53|0
1641408780000|2022-01-05 18:53:00|123.7|121.7|123.76|121.76|123.76|121.76|123.7|121.7|0
1641408790000|2022-01-05 18:53:10|123.53|121.53|123.29|121.29|123.64|121.64|123.29|121.29|0
1641408800000|2022-01-05 18:53:20|123.41|121.41|123.29|121.29|123.41|121.41|123.29|121.29|0
1641408810000|2022-01-05 18:53:30|123.41|121.41|123.41|121.41|123.53|121.53|123.41|121.41|0
1641408820000|2022-01-05 18:53:40|123.52|121.52|123.41|121.41|123.52|121.52|123.41|121.41|0
1641408830000|2022-01-05 18:53:50|123.52|121.52|123.52|121.52|123.52|121.52|123.52|121.52|0
1641408840000|2022-01-05 18:54:00|123.41|121.41|123.41|121.41|123.41|121.41|123.41|121.41|0
1641408850000|2022-01-05 18:54:10|123.29|121.29|123.17|121.17|123.29|121.29|123.17|121.17|0
1641408860000|2022-01-05 18:54:20|123.29|121.29|123.41|121.41|123.41|121.41|123.29|121.29|0
1641408870000|2022-01-05 18:54:30|123.52|121.52|123.59|121.59|123.59|121.59|123.52|121.52|0
1641408880000|2022-01-05 18:54:40|123.52|121.52|123.52|121.52|123.52|121.52|123.52|121.52|0
1641408890000|2022-01-05 18:54:50|123.64|121.64|123.52|121.52|123.64|121.64|123.52|121.52|0
1641408900000|2022-01-05 18:55:00|123.41|121.41|123.41|121.41|123.41|121.41|123.41|121.41|0
1641408910000|2022-01-05 18:55:10|123.52|121.52|123.52|121.52|123.52|121.52|123.52|121.52|0
1641408920000|2022-01-05 18:55:20|123.41|121.41|123.41|121.41|123.41|121.41|123.41|121.41|0
1641408930000|2022-01-05 18:55:30|123.29|121.29|123.29|121.29|123.29|121.29|123.29|121.29|0
1641408960000|2022-01-05 18:56:00|123.17|121.17|122.94|120.94|123.17|121.17|122.94|120.94|0
1641408970000|2022-01-05 18:56:10|123.06|121.06|122.94|120.94|123.06|121.06|122.94|120.94|0
1641408990000|2022-01-05 18:56:30|123.06|121.06|122.94|120.94|123.06|121.06|122.94|120.94|0
1641409010000|2022-01-05 18:56:50|123.06|121.06|123.06|121.06|123.06|121.06|123.06|121.06|0
1641409020000|2022-01-05 18:57:00|122.94|120.94|122.94|120.94|122.94|120.94|122.94|120.94|0
1641409040000|2022-01-05 18:57:20|123.06|121.06|122.94|120.94|123.06|121.06|122.94|120.94|0
1641409060000|2022-01-05 18:57:40|123.06|121.06|123.41|121.41|123.41|121.41|123.06|121.06|0
1641409070000|2022-01-05 18:57:50|123.29|121.29|123.29|121.29|123.29|121.29|123.29|121.29|0
1641409080000|2022-01-05 18:58:00|123.41|121.41|123.52|121.52|123.52|121.52|123.41|121.41|0
1641409090000|2022-01-05 18:58:10|123.64|121.64|123.52|121.52|123.64|121.64|123.52|121.52|0
1641409100000|2022-01-05 18:58:20|123.64|121.64|123.52|121.52|123.64|121.64|123.52|121.52|0
1641409110000|2022-01-05 18:58:30|123.41|121.41|123.41|121.41|123.41|121.41|123.41|121.41|0
1641409120000|2022-01-05 18:58:40|123.47|121.47|123.47|121.47|123.47|121.47|123.47|121.47|0
1641409130000|2022-01-05 18:58:50|123.52|121.52|123.76|121.76|123.76|121.76|123.52|121.52|0
1641409140000|2022-01-05 18:59:00|123.87|121.87|123.99|121.99|123.99|121.99|123.87|121.87|0
1641409150000|2022-01-05 18:59:10|123.76|121.76|123.52|121.52|123.76|121.76|123.52|121.52|0
1641409160000|2022-01-05 18:59:20|123.64|121.64|123.82|121.82|123.82|121.82|123.58|121.58|0
1641409170000|2022-01-05 18:59:30|123.87|121.87|123.75|121.75|123.87|121.87|123.75|121.75|0
1641409180000|2022-01-05 18:59:40|123.82|121.82|123.17|121.17|123.87|121.87|123.17|121.17|0
1641409190000|2022-01-05 18:59:50|123.23|121.23|123.17|121.17|123.23|121.23|123.12|121.12|0
1641409200000|2022-01-05 19:00:00|123.23|121.23|123.4|121.4|123.4|121.4|123.23|121.23|0
1641409210000|2022-01-05 19:00:10|123.29|121.29|123.35|121.35|123.46|121.46|123.29|121.29|0
1641409220000|2022-01-05 19:00:20|123.29|121.29|124.05|122.05|124.05|122.05|123.29|121.29|0
1641409230000|2022-01-05 19:00:30|123.99|121.99|123.99|121.99|123.99|121.99|123.87|121.87|0
1641409240000|2022-01-05 19:00:40|123.75|121.75|123.87|121.87|123.87|121.87|123.75|121.75|0
1641409250000|2022-01-05 19:00:50|123.75|121.75|123.75|121.75|123.87|121.87|123.75|121.75|0
1641409260000|2022-01-05 19:01:00|123.87|121.87|124.1|122.1|124.22|122.22|123.87|121.87|0
1641409270000|2022-01-05 19:01:10|123.99|121.99|123.64|121.64|123.99|121.99|123.64|121.64|0
1641409280000|2022-01-05 19:01:20|123.75|121.75|123.7|121.7|123.75|121.75|123.7|121.7|0
1641409290000|2022-01-05 19:01:30|123.64|121.64|123.75|121.75|123.75|121.75|123.64|121.64|0
1641409300000|2022-01-05 19:01:40|123.64|121.64|123.75|121.75|123.75|121.75|123.52|121.52|0
1641409310000|2022-01-05 19:01:50|123.87|121.87|123.64|121.64|124.1|122.1|123.64|121.64|0
1641409320000|2022-01-05 19:02:00|122.7|120.7|121.55|119.55|122.7|120.7|121.55|119.55|0
1641409330000|2022-01-05 19:02:10|121.2|119.2|120.05|118.05|121.2|119.2|120.05|118.05|0
1641409340000|2022-01-05 19:02:20|119.59|117.59|118.34|116.34|119.59|117.59|118.34|116.34|0
1641409350000|2022-01-05 19:02:30|118.68|116.68|119.94|117.94|119.94|117.94|118.68|116.68|0
1641409360000|2022-01-05 19:02:40|120.28|118.28|120.4|118.4|120.74|118.74|120.28|118.28|0
1641409370000|2022-01-05 19:02:50|120.62|118.62|121.49|119.49|121.49|119.49|120.62|118.62|0
1641409380000|2022-01-05 19:03:00|122.12|120.12|122.59|120.59|122.59|120.59|122.12|120.12|0
1641409390000|2022-01-05 19:03:10|122.47|120.47|121.78|119.78|122.47|120.47|121.78|119.78|0
1641409400000|2022-01-05 19:03:20|122.59|120.59|124.1|122.1|124.1|122.1|122.59|120.59|0
1641409410000|2022-01-05 19:03:30|125.4|123.4|124.57|122.57|125.51|123.51|124.57|122.57|0
1641409420000|2022-01-05 19:03:40|123.99|121.99|122.3|120.3|123.99|121.99|122.3|120.3|0
1641409430000|2022-01-05 19:03:50|122.24|120.24|123.87|121.87|123.87|121.87|121.66|119.66|0
1641409440000|2022-01-05 19:04:00|124.34|122.34|123.87|121.87|124.45|122.45|123.87|121.87|0
1641409450000|2022-01-05 19:04:10|123.29|121.29|122.82|120.82|123.52|121.52|122.82|120.82|0
1641409460000|2022-01-05 19:04:20|124.1|122.1|124.1|122.1|124.1|122.1|123.75|121.75|0
1641409470000|2022-01-05 19:04:30|123.87|121.87|124.1|122.1|124.45|122.45|123.4|121.4|0
1641409480000|2022-01-05 19:04:40|123.99|121.99|125.63|123.63|125.63|123.63|123.99|121.99|0
1641409490000|2022-01-05 19:04:50|125.51|123.51|125.87|123.87|125.87|123.87|125.4|123.4|0
1641409500000|2022-01-05 19:05:00|125.51|123.51|125.4|123.4|125.63|123.63|125.04|123.04|0
1641409510000|2022-01-05 19:05:10|125.63|123.63|125.63|123.63|125.93|123.93|125.63|123.63|0
1641409520000|2022-01-05 19:05:20|127.05|125.05|126.7|124.7|127.17|125.17|126.7|124.7|0
1641409530000|2022-01-05 19:05:30|126.4|124.4|127.17|125.17|127.17|125.17|126.34|124.34|0
1641409540000|2022-01-05 19:05:40|127.53|125.53|128.73|126.73|128.73|126.73|127.53|125.53|0
1641409550000|2022-01-05 19:05:50|128.01|126.01|127.77|125.77|128.61|126.61|127.65|125.65|0
1641409560000|2022-01-05 19:06:00|127.65|125.65|126.7|124.7|127.65|125.65|126.7|124.7|0
1641409570000|2022-01-05 19:06:10|127.29|125.29|126.93|124.93|127.65|125.65|126.93|124.93|0
1641409580000|2022-01-05 19:06:20|126.7|124.7|123.68|121.68|126.7|124.7|123.68|121.68|0
1641409590000|2022-01-05 19:06:30|124.33|122.33|126.31|124.31|126.54|124.54|124.33|122.33|0
1641409600000|2022-01-05 19:06:40|125.95|123.95|127.14|125.14|127.14|125.14|125.95|123.95|0
1641409610000|2022-01-05 19:06:50|126.78|124.78|127.98|125.98|127.98|125.98|126.78|124.78|0
1641409620000|2022-01-05 19:07:00|127.92|125.92|127.38|125.38|127.92|125.92|126.97|124.97|0
1641409630000|2022-01-05 19:07:10|127.98|125.98|128.1|126.1|128.69|126.69|127.98|125.98|0
1641409640000|2022-01-05 19:07:20|128.45|126.45|127.98|125.98|128.45|126.45|127.86|125.86|0
1641409650000|2022-01-05 19:07:30|128.81|126.81|128.69|126.69|128.81|126.81|128.33|126.33|0
1641409660000|2022-01-05 19:07:40|128.45|126.45|127.5|125.5|128.45|126.45|127.5|125.5|0
1641409670000|2022-01-05 19:07:50|127.26|125.26|128.33|126.33|128.33|126.33|127.26|125.26|0
1641409680000|2022-01-05 19:08:00|128.57|126.57|128.1|126.1|128.57|126.57|127.98|125.98|0
1641409690000|2022-01-05 19:08:10|127.98|125.98|127.86|125.86|127.98|125.98|127.62|125.62|0
1641409700000|2022-01-05 19:08:20|127.74|125.74|126.79|124.79|127.74|125.74|126.79|124.79|0
1641409710000|2022-01-05 19:08:30|126.55|124.55|126.55|124.55|126.91|124.91|126.55|124.55|0
1641409720000|2022-01-05 19:08:40|125.96|123.96|126.44|124.44|126.44|124.44|125.96|123.96|0
1641409730000|2022-01-05 19:08:50|126.79|124.79|126.67|124.67|126.91|124.91|126.67|124.67|0
1641409740000|2022-01-05 19:09:00|126.5|124.5|126.26|124.26|126.5|124.5|126.08|124.08|0
1641409750000|2022-01-05 19:09:10|126.44|124.44|127.38|125.38|127.38|125.38|126.44|124.44|0
1641409760000|2022-01-05 19:09:20|128.21|126.21|128.57|126.57|129.05|127.05|128.21|126.21|0
1641409770000|2022-01-05 19:09:30|127.98|125.98|128.45|126.45|128.69|126.69|127.98|125.98|0
1641409780000|2022-01-05 19:09:40|128.81|126.81|129.53|127.53|129.53|127.53|128.81|126.81|0
1641409790000|2022-01-05 19:09:50|129.41|127.41|129.89|127.89|130.13|128.13|129.41|127.41|0
1641409800000|2022-01-05 19:10:00|129.65|127.65|129.65|127.65|130.01|128.01|129.65|127.65|0
1641409810000|2022-01-05 19:10:10|129.53|127.53|130.13|128.13|130.13|128.13|129.53|127.53|0
1641409820000|2022-01-05 19:10:20|129.65|127.65|129.89|127.89|129.89|127.89|129.65|127.65|0
1641409830000|2022-01-05 19:10:30|130.49|128.49|130.13|128.13|130.49|128.49|130.01|128.01|0
1641409840000|2022-01-05 19:10:40|130.25|128.25|130.37|128.37|130.49|128.49|130.25|128.25|0
1641409850000|2022-01-05 19:10:50|130.25|128.25|130.37|128.37|130.61|128.61|130.25|128.25|0
1641409860000|2022-01-05 19:11:00|130.61|128.61|129.83|127.83|130.61|128.61|129.83|127.83|0
1641409870000|2022-01-05 19:11:10|130.07|128.07|131.34|129.34|131.34|129.34|130.07|128.07|0
1641409880000|2022-01-05 19:11:20|131.09|129.09|131.22|129.22|131.22|129.22|130.97|128.97|0
1641409890000|2022-01-05 19:11:30|131.34|129.34|131.34|129.34|131.46|129.46|131.22|129.22|0
1641409900000|2022-01-05 19:11:40|131.22|129.22|131.04|129.04|131.22|129.22|131.04|129.04|0
1641409910000|2022-01-05 19:11:50|130.97|128.97|131.7|129.7|131.7|129.7|130.97|128.97|0
1641409920000|2022-01-05 19:12:00|131.58|129.58|131.34|129.34|131.82|129.82|131.34|129.34|0
1641409930000|2022-01-05 19:12:10|131.58|129.58|131.58|129.58|131.58|129.58|131.46|129.46|0
1641409940000|2022-01-05 19:12:20|131.46|129.46|131.58|129.58|131.58|129.58|131.46|129.46|0
1641409950000|2022-01-05 19:12:30|131.7|129.7|131.76|129.76|131.76|129.76|131.58|129.58|0
1641409960000|2022-01-05 19:12:40|132.79|130.79|132.92|130.92|132.92|130.92|132.67|130.67|0
1641409970000|2022-01-05 19:12:50|133.04|131.04|132.92|130.92|133.28|131.28|132.92|130.92|0
1641409980000|2022-01-05 19:13:00|133.04|131.04|133.28|131.28|133.28|131.28|133.04|131.04|0
1641409990000|2022-01-05 19:13:10|133.04|131.04|133.28|131.28|133.28|131.28|133.04|131.04|0
1641410000000|2022-01-05 19:13:20|133.41|131.41|133.41|131.41|133.65|131.65|133.28|131.28|0
1641410010000|2022-01-05 19:13:30|133.28|131.28|133.77|131.77|133.77|131.77|133.28|131.28|0
1641410020000|2022-01-05 19:13:40|134.14|132.14|134.39|132.39|134.39|132.39|134.14|132.14|0
1641410030000|2022-01-05 19:13:50|134.76|132.76|134.51|132.51|134.88|132.88|134.51|132.51|0
1641410040000|2022-01-05 19:14:00|134.88|132.88|134.63|132.63|134.88|132.88|134.51|132.51|0
1641410050000|2022-01-05 19:14:10|134.88|132.88|135.07|133.07|135.07|133.07|134.76|132.76|0
1641410060000|2022-01-05 19:14:20|134.88|132.88|134.63|132.63|134.88|132.88|134.63|132.63|0
1641410070000|2022-01-05 19:14:30|134.76|132.76|133.9|131.9|135|133|133.9|131.9|0
1641410080000|2022-01-05 19:14:40|133.65|131.65|134.02|132.02|134.26|132.26|133.65|131.65|0
1641410090000|2022-01-05 19:14:50|133.65|131.65|133.16|131.16|133.65|131.65|133.16|131.16|0
1641410100000|2022-01-05 19:15:00|133.4|131.4|133.65|131.65|133.65|131.65|133.4|131.4|0
1641410110000|2022-01-05 19:15:10|133.53|131.53|133.77|131.77|133.77|131.77|133.53|131.53|0
1641410120000|2022-01-05 19:15:20|134.02|132.02|133.77|131.77|134.02|132.02|133.77|131.77|0
1641410130000|2022-01-05 19:15:30|133.65|131.65|133.28|131.28|133.65|131.65|133.28|131.28|0
1641410140000|2022-01-05 19:15:40|133.53|131.53|132.55|130.55|133.53|131.53|132.55|130.55|0
1641410150000|2022-01-05 19:15:50|132.67|130.67|132.43|130.43|132.67|130.67|132.43|130.43|0
1641410160000|2022-01-05 19:16:00|131.7|129.7|131.21|129.21|131.7|129.7|131.21|129.21|0
1641410170000|2022-01-05 19:16:10|131.52|129.52|131.7|129.7|131.94|129.94|131.52|129.52|0
1641410180000|2022-01-05 19:16:20|131.94|129.94|131.94|129.94|131.94|129.94|131.82|129.82|0
1641410190000|2022-01-05 19:16:30|132.18|130.18|132.43|130.43|132.43|130.43|132.06|130.06|0
1641410200000|2022-01-05 19:16:40|133.28|131.28|133.4|131.4|133.4|131.4|133.28|131.28|0
1641410210000|2022-01-05 19:16:50|133.77|131.77|133.77|131.77|134.02|132.02|133.77|131.77|0
1641410220000|2022-01-05 19:17:00|134.02|132.02|134.39|132.39|134.39|132.39|134.02|132.02|0
1641410230000|2022-01-05 19:17:10|134.26|132.26|134.14|132.14|134.26|132.26|134.14|132.14|0
1641410240000|2022-01-05 19:17:20|134.26|132.26|133.77|131.77|134.26|132.26|133.65|131.65|0
1641410250000|2022-01-05 19:17:30|133.89|131.89|133.77|131.77|133.89|131.89|133.77|131.77|0
1641410260000|2022-01-05 19:17:40|133.28|131.28|133.4|131.4|133.4|131.4|132.91|130.91|0
1641410270000|2022-01-05 19:17:50|133.16|131.16|133.04|131.04|133.53|131.53|133.04|131.04|0
1641410280000|2022-01-05 19:18:00|133.22|131.22|133.77|131.77|133.77|131.77|133.22|131.22|0
1641410290000|2022-01-05 19:18:10|133.65|131.65|133.65|131.65|133.77|131.77|133.53|131.53|0
1641410300000|2022-01-05 19:18:20|133.77|131.77|134.14|132.14|134.14|132.14|133.77|131.77|0
1641410310000|2022-01-05 19:18:30|134.26|132.26|134.75|132.75|134.75|132.75|134.26|132.26|0
1641410320000|2022-01-05 19:18:40|134.88|132.88|134.75|132.75|134.88|132.88|134.75|132.75|0
1641410330000|2022-01-05 19:18:50|134.88|132.88|135.74|133.74|135.74|133.74|134.88|132.88|0
1641410340000|2022-01-05 19:19:00|135.62|133.62|132.31|130.31|135.62|133.62|132.06|130.06|0
1641410350000|2022-01-05 19:19:10|135.54|133.54|135.79|133.79|135.79|133.79|135.54|133.54|0
1641410360000|2022-01-05 19:19:20|135.62|133.62|135|133|135.62|133.62|135|133|0
1641410370000|2022-01-05 19:19:30|135.12|133.12|135|133|135.25|133.25|135|133|0
1641410380000|2022-01-05 19:19:40|135.49|133.49|135.9|133.9|135.9|133.9|135.41|133.41|0
1641410390000|2022-01-05 19:19:50|135.78|133.78|135.53|133.53|135.78|133.78|135.47|133.47|0
1641410400000|2022-01-05 19:20:00|135.66|133.66|135.66|133.66|135.66|133.66|135.53|133.53|0
1641410410000|2022-01-05 19:20:10|135.53|133.53|135.41|133.41|135.53|133.53|135.28|133.28|0
1641410420000|2022-01-05 19:20:20|135.16|133.16|134.67|132.67|135.16|133.16|134.67|132.67|0
1641410430000|2022-01-05 19:20:30|135.04|133.04|134.67|132.67|135.04|133.04|134.55|132.55|0
1641410440000|2022-01-05 19:20:40|134.55|132.55|133.56|131.56|134.55|132.55|133.56|131.56|0
1641410450000|2022-01-05 19:20:50|133.81|131.81|133.81|131.81|134.05|132.05|133.81|131.81|0
1641410460000|2022-01-05 19:21:00|133.93|131.93|134.05|132.05|134.05|132.05|133.81|131.81|0
1641410470000|2022-01-05 19:21:10|133.81|131.81|134.54|132.54|134.54|132.54|133.81|131.81|0
1641410480000|2022-01-05 19:21:20|134.42|132.42|134.54|132.54|134.54|132.54|134.42|132.42|0
1641410490000|2022-01-05 19:21:30|134.79|132.79|134.79|132.79|134.79|132.79|134.79|132.79|0
1641410500000|2022-01-05 19:21:40|134.67|132.67|134.67|132.67|134.73|132.73|134.54|132.54|0
1641410510000|2022-01-05 19:21:50|134.79|132.79|135.28|133.28|135.28|133.28|134.79|132.79|0
1641410520000|2022-01-05 19:22:00|135.41|133.41|135.04|133.04|135.41|133.41|135.04|133.04|0
1641410530000|2022-01-05 19:22:10|134.54|132.54|134.85|132.85|134.85|132.85|134.54|132.54|0
1641410540000|2022-01-05 19:22:20|135.04|133.04|135.53|133.53|135.53|133.53|135.04|133.04|0
1641410550000|2022-01-05 19:22:30|135.41|133.41|135.9|133.9|135.9|133.9|135.41|133.41|0
1641410560000|2022-01-05 19:22:40|136.4|134.4|135.78|133.78|136.4|134.4|135.78|133.78|0
1641410570000|2022-01-05 19:22:50|135.9|133.9|135.65|133.65|136.02|134.02|135.65|133.65|0
1641410580000|2022-01-05 19:23:00|135.53|133.53|135.65|133.65|135.78|133.78|135.53|133.53|0
1641410590000|2022-01-05 19:23:10|135.9|133.9|136.27|134.27|136.27|134.27|135.9|133.9|0
1641410600000|2022-01-05 19:23:20|136.4|134.4|136.27|134.27|136.4|134.4|136.15|134.15|0
1641410610000|2022-01-05 19:23:30|136.4|134.4|136.52|134.52|136.52|134.52|136.4|134.4|0
1641410620000|2022-01-05 19:23:40|136.4|134.4|136.27|134.27|136.52|134.52|136.27|134.27|0
1641410630000|2022-01-05 19:23:50|136.21|134.21|136.27|134.27|136.4|134.4|136.21|134.21|0
1641410640000|2022-01-05 19:24:00|136.02|134.02|135.78|133.78|136.02|134.02|135.78|133.78|0
1641410650000|2022-01-05 19:24:10|135.53|133.53|135.04|133.04|135.53|133.53|135.04|133.04|0
1641410660000|2022-01-05 19:24:20|135.28|133.28|135.9|133.9|135.9|133.9|135.28|133.28|0
1641410670000|2022-01-05 19:24:30|135.78|133.78|135.41|133.41|135.78|133.78|135.41|133.41|0
1641410680000|2022-01-05 19:24:40|135.16|133.16|135.04|133.04|135.28|133.28|135.04|133.04|0
1641410690000|2022-01-05 19:24:50|135.53|133.53|135.41|133.41|135.53|133.53|135.41|133.41|0
1641410700000|2022-01-05 19:25:00|135.16|133.16|136.02|134.02|136.02|134.02|135.16|133.16|0
1641410710000|2022-01-05 19:25:10|135.9|133.9|135.65|133.65|135.9|133.9|135.65|133.65|0
1641410720000|2022-01-05 19:25:20|135.53|133.53|135.53|133.53|135.65|133.65|135.4|133.4|0
1641410730000|2022-01-05 19:25:30|135.78|133.78|136.02|134.02|136.02|134.02|135.78|133.78|0
1641410740000|2022-01-05 19:25:40|135.96|133.96|135.78|133.78|136.02|134.02|135.78|133.78|0
1641410750000|2022-01-05 19:25:50|135.9|133.9|135.78|133.78|136.02|134.02|135.78|133.78|0
1641410760000|2022-01-05 19:26:00|135.9|133.9|135.65|133.65|135.9|133.9|135.65|133.65|0
1641410770000|2022-01-05 19:26:10|135.9|133.9|135.9|133.9|136.15|134.15|135.78|133.78|0
1641410780000|2022-01-05 19:26:20|136.15|134.15|136.27|134.27|136.27|134.27|136.15|134.15|0
1641410790000|2022-01-05 19:26:30|136.15|134.15|136.27|134.27|136.33|134.33|136.15|134.15|0
1641410800000|2022-01-05 19:26:40|135.28|133.28|135.03|133.03|135.28|133.28|135.03|133.03|0
1641410810000|2022-01-05 19:26:50|134.79|132.79|134.54|132.54|135.03|133.03|134.54|132.54|0
1641410820000|2022-01-05 19:27:00|134.79|132.79|133.93|131.93|134.79|132.79|133.93|131.93|0
1641410830000|2022-01-05 19:27:10|134.05|132.05|134.42|132.42|134.54|132.54|134.05|132.05|0
1641410840000|2022-01-05 19:27:20|134.3|132.3|133.8|131.8|134.54|132.54|133.8|131.8|0
1641410850000|2022-01-05 19:27:30|133.56|131.56|133.44|131.44|133.56|131.56|133.32|131.32|0
1641410860000|2022-01-05 19:27:40|133.32|131.32|133.19|131.19|133.32|131.32|133.19|131.19|0
1641410870000|2022-01-05 19:27:50|133.44|131.44|133.32|131.32|133.44|131.44|133.19|131.19|0
1641410880000|2022-01-05 19:28:00|134.54|132.54|133.93|131.93|134.54|132.54|133.93|131.93|0
1641410890000|2022-01-05 19:28:10|134.05|132.05|133.07|131.07|134.05|132.05|133.07|131.07|0
1641410900000|2022-01-05 19:28:20|134.85|132.85|134.42|132.42|134.85|132.85|134.42|132.42|0
1641410910000|2022-01-05 19:28:30|134.54|132.54|134.66|132.66|134.66|132.66|134.42|132.42|0
1641410920000|2022-01-05 19:28:40|134.79|132.79|135.53|133.53|135.53|133.53|134.54|132.54|0
1641410930000|2022-01-05 19:28:50|135.77|133.77|136.52|134.52|136.52|134.52|135.77|133.77|0
1641410940000|2022-01-05 19:29:00|136.39|134.39|136.89|134.89|136.89|134.89|136.39|134.39|0
1641410950000|2022-01-05 19:29:10|136.52|134.52|136.52|134.52|136.64|134.64|136.52|134.52|0
1641410960000|2022-01-05 19:29:20|136.14|134.14|135.28|133.28|136.14|134.14|135.28|133.28|0
1641410970000|2022-01-05 19:29:30|134.79|132.79|135.65|133.65|135.65|133.65|134.79|132.79|0
1641410980000|2022-01-05 19:29:40|135.77|133.77|135.77|133.77|135.9|133.9|135.77|133.77|0
1641410990000|2022-01-05 19:29:50|135.65|133.65|136.27|134.27|136.27|134.27|135.65|133.65|0
1641411000000|2022-01-05 19:30:00|136.14|134.14|135.53|133.53|136.14|134.14|135.53|133.53|0
1641411010000|2022-01-05 19:30:10|135.15|133.15|135.1|133.1|135.15|133.15|134.79|132.79|0
1641411020000|2022-01-05 19:30:20|134.91|132.91|134.79|132.79|135.15|133.15|134.79|132.79|0
1641411030000|2022-01-05 19:30:30|134.66|132.66|134.17|132.17|134.66|132.66|134.17|132.17|0
1641411040000|2022-01-05 19:30:40|134.29|132.29|134.05|132.05|134.29|132.29|134.05|132.05|0
1641411050000|2022-01-05 19:30:50|133.93|131.93|134.17|132.17|134.17|132.17|133.93|131.93|0
1641411060000|2022-01-05 19:31:00|134.54|132.54|134.42|132.42|134.54|132.54|134.42|132.42|0
1641411070000|2022-01-05 19:31:10|135.52|133.52|135.65|133.65|135.77|133.77|135.52|133.52|0
1641411080000|2022-01-05 19:31:20|135.52|133.52|135.15|133.15|135.52|133.52|135.15|133.15|0
1641411090000|2022-01-05 19:31:30|135.28|133.28|134.91|132.91|135.28|133.28|134.91|132.91|0
1641411100000|2022-01-05 19:31:40|134.78|132.78|135.15|133.15|135.15|133.15|134.78|132.78|0
1641411110000|2022-01-05 19:31:50|135.28|133.28|134.91|132.91|135.52|133.52|134.91|132.91|0
1641411120000|2022-01-05 19:32:00|135.15|133.15|135.9|133.9|136.02|134.02|135.15|133.15|0
1641411130000|2022-01-05 19:32:10|135.77|133.77|135.59|133.59|135.89|133.89|135.59|133.59|0
1641411140000|2022-01-05 19:32:20|135.77|133.77|135.52|133.52|135.77|133.77|135.52|133.52|0
1641411150000|2022-01-05 19:32:30|135.65|133.65|135.89|133.89|135.89|133.89|135.52|133.52|0
1641411160000|2022-01-05 19:32:40|135.96|133.96|136.02|134.02|136.02|134.02|135.96|133.96|0
1641411170000|2022-01-05 19:32:50|136.64|134.64|136.64|134.64|136.64|134.64|136.51|134.51|0
1641411180000|2022-01-05 19:33:00|136.51|134.51|136.02|134.02|136.51|134.51|136.02|134.02|0
1641411190000|2022-01-05 19:33:10|135.89|133.89|136.33|134.33|136.39|134.39|135.89|133.89|0
1641411200000|2022-01-05 19:33:20|136.39|134.39|136.64|134.64|136.7|134.7|136.39|134.39|0
1641411210000|2022-01-05 19:33:30|136.76|134.76|136.89|134.89|137.01|135.01|136.76|134.76|0
1641411220000|2022-01-05 19:33:40|137.01|135.01|138.13|136.13|138.26|136.26|137.01|135.01|0
1641411230000|2022-01-05 19:33:50|138.26|136.26|138.7|136.7|138.7|136.7|138.26|136.26|0
1641411240000|2022-01-05 19:34:00|138.64|136.64|138.89|136.89|138.89|136.89|138.51|136.51|0
1641411250000|2022-01-05 19:34:10|138.51|136.51|138.64|136.64|138.64|136.64|138.51|136.51|0
1641411260000|2022-01-05 19:34:20|138.51|136.51|138.64|136.64|138.64|136.64|138.51|136.51|0
1641411270000|2022-01-05 19:34:30|138.76|136.76|139.14|137.14|139.14|137.14|138.76|136.76|0
1641411280000|2022-01-05 19:34:40|139.26|137.26|139.89|137.89|139.89|137.89|139.26|137.26|0
1641411290000|2022-01-05 19:34:50|140.15|138.15|140.27|138.27|140.4|138.4|140.15|138.15|0
1641411300000|2022-01-05 19:35:00|140.15|138.15|140.15|138.15|140.4|138.4|140.15|138.15|0
1641411310000|2022-01-05 19:35:10|140.4|138.4|140.27|138.27|140.4|138.4|140.27|138.27|0
1641411320000|2022-01-05 19:35:20|140.4|138.4|140.52|138.52|140.52|138.52|140.4|138.4|0
1641411330000|2022-01-05 19:35:30|140.65|138.65|140.9|138.9|140.9|138.9|140.52|138.52|0
1641411340000|2022-01-05 19:35:40|140.15|138.15|139.77|137.77|140.15|138.15|139.77|137.77|0
1641411350000|2022-01-05 19:35:50|139.89|137.89|140.65|138.65|140.65|138.65|139.89|137.89|0
1641411360000|2022-01-05 19:36:00|141.36|139.36|140.98|138.98|141.36|139.36|140.98|138.98|0
1641411370000|2022-01-05 19:36:10|140.86|138.86|139.77|137.77|140.86|138.86|139.77|137.77|0
1641411380000|2022-01-05 19:36:20|140.02|138.02|140.34|138.34|140.34|138.34|140.02|138.02|0
1641411390000|2022-01-05 19:36:30|140.02|138.02|139.77|137.77|140.08|138.08|139.77|137.77|0
1641411400000|2022-01-05 19:36:40|139.64|137.64|138.76|136.76|139.64|137.64|138.76|136.76|0
1641411410000|2022-01-05 19:36:50|138.63|136.63|138.88|136.88|138.88|136.88|138.63|136.63|0
1641411420000|2022-01-05 19:37:00|139.14|137.14|138.88|136.88|139.26|137.26|138.88|136.88|0
1641411430000|2022-01-05 19:37:10|139.01|137.01|138.88|136.88|139.26|137.26|138.88|136.88|0
1641411440000|2022-01-05 19:37:20|139.14|137.14|139.14|137.14|139.14|137.14|138.76|136.76|0
1641411450000|2022-01-05 19:37:30|139.2|137.2|139.39|137.39|139.51|137.51|139.2|137.2|0
1641411460000|2022-01-05 19:37:40|139.26|137.26|139.64|137.64|139.64|137.64|139.26|137.26|0
1641411470000|2022-01-05 19:37:50|139.51|137.51|139.39|137.39|139.51|137.51|139.39|137.39|0
1641411480000|2022-01-05 19:38:00|139.14|137.14|139.01|137.01|139.14|137.14|139.01|137.01|0
1641411490000|2022-01-05 19:38:10|139.14|137.14|139.39|137.39|139.58|137.58|139.14|137.14|0
1641411500000|2022-01-05 19:38:20|139.51|137.51|139.89|137.89|139.89|137.89|139.51|137.51|0
1641411510000|2022-01-05 19:38:30|139.96|137.96|139.76|137.76|139.96|137.96|139.76|137.76|0
1641411520000|2022-01-05 19:38:40|139.89|137.89|140.02|138.02|140.02|138.02|139.89|137.89|0
1641411530000|2022-01-05 19:38:50|140.14|138.14|141.03|139.03|141.03|139.03|140.14|138.14|0
1641411540000|2022-01-05 19:39:00|141.54|139.54|141.79|139.79|141.79|139.79|141.54|139.54|0
1641411550000|2022-01-05 19:39:10|142.3|140.3|142.43|140.43|142.56|140.56|142.3|140.3|0
1641411560000|2022-01-05 19:39:20|142.56|140.56|142.43|140.43|142.56|140.56|142.3|140.3|0
1641411570000|2022-01-05 19:39:30|142.05|140.05|142.69|140.69|142.69|140.69|142.05|140.05|0
1641411580000|2022-01-05 19:39:40|142.17|140.17|142.05|140.05|142.17|140.17|141.92|139.92|0
1641411590000|2022-01-05 19:39:50|142.3|140.3|141.41|139.41|142.3|140.3|141.41|139.41|0
1641411600000|2022-01-05 19:40:00|141.92|139.92|142.17|140.17|142.17|140.17|141.92|139.92|0
1641411610000|2022-01-05 19:40:10|142.43|140.43|142.3|140.3|142.43|140.43|142.3|140.3|0
1641411620000|2022-01-05 19:40:20|142.68|140.68|143.07|141.07|143.2|141.2|142.68|140.68|0
1641411630000|2022-01-05 19:40:30|142.56|140.56|142.94|140.94|142.94|140.94|142.56|140.56|0
1641411640000|2022-01-05 19:40:40|143.45|141.45|143.32|141.32|143.45|141.45|143.2|141.2|0
1641411650000|2022-01-05 19:40:50|143.45|141.45|143.45|141.45|143.58|141.58|143.45|141.45|0
1641411660000|2022-01-05 19:41:00|143.58|141.58|143.71|141.71|143.71|141.71|143.32|141.32|0
1641411670000|2022-01-05 19:41:10|143.84|141.84|144.1|142.1|144.22|142.22|143.84|141.84|0
1641411680000|2022-01-05 19:41:20|144.35|142.35|143.84|141.84|144.35|142.35|143.84|141.84|0
1641411690000|2022-01-05 19:41:30|143.97|141.97|143.84|141.84|143.97|141.97|143.71|141.71|0
1641411700000|2022-01-05 19:41:40|143.97|141.97|143.71|141.71|144.1|142.1|143.71|141.71|0
1641411710000|2022-01-05 19:41:50|143.84|141.84|143.58|141.58|143.97|141.97|143.58|141.58|0
1641411720000|2022-01-05 19:42:00|143.71|141.71|143.71|141.71|143.71|141.71|143.07|141.07|0
1641411730000|2022-01-05 19:42:10|143.84|141.84|143.58|141.58|143.84|141.84|143.32|141.32|0
1641411740000|2022-01-05 19:42:20|143.84|141.84|143.71|141.71|143.84|141.84|143.71|141.71|0
1641411750000|2022-01-05 19:42:30|143.97|141.97|143.97|141.97|143.97|141.97|143.84|141.84|0
1641411760000|2022-01-05 19:42:40|144.09|142.09|144.48|142.48|144.48|142.48|144.09|142.09|0
1641411770000|2022-01-05 19:42:50|144.61|142.61|144.87|142.87|145|143|144.61|142.61|0
1641411780000|2022-01-05 19:43:00|145|143|145.64|143.64|145.64|143.64|145|143|0
1641411790000|2022-01-05 19:43:10|145.77|143.77|146.03|144.03|146.03|144.03|145.77|143.77|0
1641411800000|2022-01-05 19:43:20|145.84|143.84|145.9|143.9|146.03|144.03|145.77|143.77|0
1641411810000|2022-01-05 19:43:30|146.03|144.03|145.64|143.64|146.03|144.03|145.64|143.64|0
1641411820000|2022-01-05 19:43:40|145.77|143.77|145.13|143.13|145.77|143.77|145.13|143.13|0
1641411830000|2022-01-05 19:43:50|144.87|142.87|145.38|143.38|145.38|143.38|144.87|142.87|0
1641411840000|2022-01-05 19:44:00|145.13|143.13|145.13|143.13|145.13|143.13|144.74|142.74|0
1641411850000|2022-01-05 19:44:10|145.51|143.51|145.38|143.38|145.51|143.51|145.38|143.38|0
1641411860000|2022-01-05 19:44:20|147.05|145.05|147.18|145.18|147.18|145.18|147.05|145.05|0
1641411870000|2022-01-05 19:44:30|147.44|145.44|147.57|145.57|147.57|145.57|147.31|145.31|0
1641411880000|2022-01-05 19:44:40|147.18|145.18|147.83|145.83|147.83|145.83|147.18|145.18|0
1641411890000|2022-01-05 19:44:50|147.96|145.96|148.22|146.22|148.22|146.22|147.96|145.96|0
1641411900000|2022-01-05 19:45:00|148.09|146.09|147.96|145.96|148.09|146.09|147.83|145.83|0
1641411910000|2022-01-05 19:45:10|147.83|145.83|147.83|145.83|147.96|145.96|147.83|145.83|0
1641411920000|2022-01-05 19:45:20|147.96|145.96|147.44|145.44|148.09|146.09|147.44|145.44|0
1641411930000|2022-01-05 19:45:30|147.57|145.57|147.31|145.31|147.7|145.7|147.31|145.31|0
1641411940000|2022-01-05 19:45:40|147.57|145.57|147.57|145.57|147.57|145.57|147.44|145.44|0
1641411950000|2022-01-05 19:45:50|147.7|145.7|147.96|145.96|148.22|146.22|147.7|145.7|0
1641411960000|2022-01-05 19:46:00|148.09|146.09|148.35|146.35|148.35|146.35|148.09|146.09|0
1641411970000|2022-01-05 19:46:10|148.22|146.22|148.22|146.22|148.22|146.22|147.83|145.83|0
1641411980000|2022-01-05 19:46:20|148.09|146.09|148.74|146.74|148.74|146.74|148.09|146.09|0
1641411990000|2022-01-05 19:46:30|148.61|146.61|148.61|146.61|148.74|146.74|148.61|146.61|0
1641412000000|2022-01-05 19:46:40|148.74|146.74|147.7|145.7|148.74|146.74|147.7|145.7|0
1641412010000|2022-01-05 19:46:50|147.96|145.96|148.09|146.09|148.09|146.09|147.83|145.83|0
1641412020000|2022-01-05 19:47:00|148.35|146.35|148.74|146.74|149|147|148.35|146.35|0
1641412030000|2022-01-05 19:47:10|148.22|146.22|147.83|145.83|148.22|146.22|147.7|145.7|0
1641412040000|2022-01-05 19:47:20|147.31|145.31|146.99|144.99|147.31|145.31|146.54|144.54|0
1641412050000|2022-01-05 19:47:30|147.05|145.05|147.44|145.44|147.57|145.57|147.05|145.05|0
1641412060000|2022-01-05 19:47:40|147.31|145.31|147.38|145.38|147.44|145.44|147.31|145.31|0
1641412070000|2022-01-05 19:47:50|147.57|145.57|146.54|144.54|147.57|145.57|146.54|144.54|0
1641412080000|2022-01-05 19:48:00|147.05|145.05|147.7|145.7|147.7|145.7|146.79|144.79|0
1641412090000|2022-01-05 19:48:10|147.44|145.44|147.31|145.31|147.83|145.83|147.31|145.31|0
1641412100000|2022-01-05 19:48:20|147.18|145.18|147.05|145.05|147.18|145.18|147.05|145.05|0
1641412110000|2022-01-05 19:48:30|146.79|144.79|147.31|145.31|147.31|145.31|146.79|144.79|0
1641412120000|2022-01-05 19:48:40|147.57|145.57|147.18|145.18|147.57|145.57|147.18|145.18|0
1641412130000|2022-01-05 19:48:50|147.05|145.05|146.79|144.79|147.05|145.05|146.79|144.79|0
1641412140000|2022-01-05 19:49:00|146.92|144.92|146.66|144.66|147.31|145.31|146.66|144.66|0
1641412150000|2022-01-05 19:49:10|146.79|144.79|146.41|144.41|146.79|144.79|146.41|144.41|0
1641412160000|2022-01-05 19:49:20|146.02|144.02|146.02|144.02|146.28|144.28|146.02|144.02|0
1641412170000|2022-01-05 19:49:30|145.89|143.89|145.83|143.83|145.89|143.89|145.63|143.63|0
1641412180000|2022-01-05 19:49:40|145.89|143.89|146.02|144.02|146.02|144.02|145.89|143.89|0
1641412190000|2022-01-05 19:49:50|145.76|143.76|145.38|143.38|145.76|143.76|145.25|143.25|0
1641412200000|2022-01-05 19:50:00|145.25|143.25|144.61|142.61|145.57|143.57|144.61|142.61|0
1641412210000|2022-01-05 19:50:10|145.12|143.12|145.38|143.38|145.63|143.63|145.12|143.12|0
1641412220000|2022-01-05 19:50:20|145.31|143.31|145.5|143.5|145.5|143.5|145.31|143.31|0
1641412230000|2022-01-05 19:50:30|144.99|142.99|145.12|143.12|145.25|143.25|144.99|142.99|0
1641412240000|2022-01-05 19:50:40|144.73|142.73|144.86|142.86|144.93|142.93|144.73|142.73|0
1641412250000|2022-01-05 19:50:50|144.61|142.61|144.61|142.61|144.61|142.61|144.48|142.48|0
1641412260000|2022-01-05 19:51:00|144.73|142.73|144.73|142.73|144.86|142.86|144.73|142.73|0
1641412270000|2022-01-05 19:51:10|144.61|142.61|143.97|141.97|144.73|142.73|143.97|141.97|0
1641412280000|2022-01-05 19:51:20|143.84|141.84|144.35|142.35|144.35|142.35|143.71|141.71|0
1641412290000|2022-01-05 19:51:30|144.48|142.48|141.97|139.97|144.48|142.48|141.97|139.97|0
1641412300000|2022-01-05 19:51:40|142.1|140.1|142.23|140.23|142.35|140.35|142.1|140.1|0
1641412310000|2022-01-05 19:51:50|142.1|140.1|141.71|139.71|142.1|140.1|141.71|139.71|0
1641412320000|2022-01-05 19:52:00|141.33|139.33|142.17|140.17|142.17|140.17|141.33|139.33|0
1641412330000|2022-01-05 19:52:10|142.81|140.81|142.42|140.42|142.81|140.81|142.42|140.42|0
1641412340000|2022-01-05 19:52:20|142.04|140.04|142.42|140.42|142.42|140.42|142.04|140.04|0
1641412350000|2022-01-05 19:52:30|142.68|140.68|142.42|140.42|142.68|140.68|142.42|140.42|0
1641412360000|2022-01-05 19:52:40|142.55|140.55|142.29|140.29|142.68|140.68|142.29|140.29|0
1641412370000|2022-01-05 19:52:50|142.17|140.17|142.8|140.8|142.8|140.8|142.17|140.17|0
1641412380000|2022-01-05 19:53:00|142.55|140.55|142.93|140.93|142.93|140.93|142.55|140.55|0
1641412390000|2022-01-05 19:53:10|143.19|141.19|144.6|142.6|144.6|142.6|143.19|141.19|0
1641412400000|2022-01-05 19:53:20|144.22|142.22|144.47|142.47|144.6|142.6|144.22|142.22|0
1641412410000|2022-01-05 19:53:30|144.22|142.22|144.99|142.99|144.99|142.99|144.22|142.22|0
1641412420000|2022-01-05 19:53:40|144.86|142.86|145.25|143.25|145.38|143.38|144.86|142.86|0
1641412430000|2022-01-05 19:53:50|144.86|142.86|145.25|143.25|145.25|143.25|144.86|142.86|0
1641412440000|2022-01-05 19:54:00|145.12|143.12|144.86|142.86|145.38|143.38|144.86|142.86|0
1641412450000|2022-01-05 19:54:10|144.47|142.47|144.99|142.99|144.99|142.99|144.34|142.34|0
1641412460000|2022-01-05 19:54:20|144.86|142.86|144.6|142.6|144.86|142.86|144.47|142.47|0
1641412470000|2022-01-05 19:54:30|144.73|142.73|144.47|142.47|144.86|142.86|144.47|142.47|0
1641412480000|2022-01-05 19:54:40|144.34|142.34|143.9|141.9|144.34|142.34|143.9|141.9|0
1641412490000|2022-01-05 19:54:50|143.7|141.7|143.32|141.32|143.83|141.83|143.32|141.32|0
1641412500000|2022-01-05 19:55:00|143.83|141.83|144.09|142.09|144.09|142.09|143.83|141.83|0
1641412510000|2022-01-05 19:55:10|144.22|142.22|144.47|142.47|144.47|142.47|143.96|141.96|0
1641412530000|2022-01-05 19:55:30|144.67|142.67|144.73|142.73|144.73|142.73|144.6|142.6|0
1641412540000|2022-01-05 19:55:40|144.99|142.99|145.25|143.25|145.25|143.25|144.99|142.99|0
1641412550000|2022-01-05 19:55:50|145.51|143.51|145.25|143.25|145.51|143.51|145.12|143.12|0
1641412560000|2022-01-05 19:56:00|145.38|143.38|145.25|143.25|145.51|143.51|145.25|143.25|0
1641412570000|2022-01-05 19:56:10|145.38|143.38|144.73|142.73|145.38|143.38|144.73|142.73|0
1641412580000|2022-01-05 19:56:20|144.34|142.34|144.6|142.6|144.6|142.6|144.34|142.34|0
1641412590000|2022-01-05 19:56:30|144.86|142.86|144.99|142.99|145.12|143.12|144.86|142.86|0
1641412600000|2022-01-05 19:56:40|144.6|142.6|144.86|142.86|144.86|142.86|144.6|142.6|0
1641412610000|2022-01-05 19:56:50|144.99|142.99|145.12|143.12|145.12|143.12|144.99|142.99|0
1641412620000|2022-01-05 19:57:00|145.25|143.25|145.25|143.25|145.25|143.25|145.25|143.25|0
1641412630000|2022-01-05 19:57:10|145.64|143.64|145.12|143.12|145.64|143.64|145.12|143.12|0
1641412640000|2022-01-05 19:57:20|144.86|142.86|144.21|142.21|144.86|142.86|144.09|142.09|0
1641412650000|2022-01-05 19:57:30|143.96|141.96|144.6|142.6|144.6|142.6|143.96|141.96|0
1641412660000|2022-01-05 19:57:40|144.86|142.86|145.25|143.25|145.44|143.44|144.86|142.86|0
1641412670000|2022-01-05 19:57:50|145.51|143.51|144.99|142.99|145.51|143.51|144.99|142.99|0
1641412680000|2022-01-05 19:58:00|144.86|142.86|144.47|142.47|144.86|142.86|144.47|142.47|0
1641412690000|2022-01-05 19:58:10|144.34|142.34|144.73|142.73|144.73|142.73|144.34|142.34|0
1641412700000|2022-01-05 19:58:20|144.6|142.6|144.34|142.34|144.6|142.6|144.34|142.34|0
1641412710000|2022-01-05 19:58:30|144.08|142.08|143.57|141.57|144.08|142.08|143.57|141.57|0
1641412720000|2022-01-05 19:58:40|143.7|141.7|144.08|142.08|144.21|142.21|143.7|141.7|0
1641412730000|2022-01-05 19:58:50|144.21|142.21|144.47|142.47|144.6|142.6|144.21|142.21|0
1641412740000|2022-01-05 19:59:00|144.73|142.73|144.47|142.47|144.73|142.73|144.47|142.47|0
1641412750000|2022-01-05 19:59:10|144.6|142.6|145.12|143.12|145.12|143.12|144.47|142.47|0
1641412760000|2022-01-05 19:59:20|144.99|142.99|144.6|142.6|144.99|142.99|144.6|142.6|0
1641412770000|2022-01-05 19:59:30|144.73|142.73|144.73|142.73|144.73|142.73|144.73|142.73|0
1641412780000|2022-01-05 19:59:40|144.34|142.34|144.6|142.6|144.6|142.6|144.34|142.34|0
1641412790000|2022-01-05 19:59:50|144.73|142.73|144.54|142.54|144.73|142.73|144.54|142.54|0
1641412800000|2022-01-05 20:00:00|144.6|142.6|145.63|143.63|145.63|143.63|144.6|142.6|0
1641412810000|2022-01-05 20:00:10|145.25|143.25|145.12|143.12|145.37|143.37|145.12|143.12|0
1641412820000|2022-01-05 20:00:20|145.18|143.18|145.5|143.5|146.02|144.02|145.18|143.18|0
1641412830000|2022-01-05 20:00:30|144.99|142.99|145.12|143.12|145.12|143.12|144.99|142.99|0
1641412840000|2022-01-05 20:00:40|144.99|142.99|146.15|144.15|146.15|144.15|144.99|142.99|0
1641412850000|2022-01-05 20:00:50|146.54|144.54|146.67|144.67|146.67|144.67|146.41|144.41|0
1641412860000|2022-01-05 20:01:00|147.06|145.06|146.67|144.67|147.06|145.06|146.67|144.67|0
1641412870000|2022-01-05 20:01:10|146.93|144.93|146.67|144.67|146.93|144.93|146.41|144.41|0
1641412880000|2022-01-05 20:01:20|146.8|144.8|146.54|144.54|147.06|145.06|146.54|144.54|0
1641412890000|2022-01-05 20:01:30|146.8|144.8|147.06|145.06|147.06|145.06|146.8|144.8|0
1641412900000|2022-01-05 20:01:40|147.19|145.19|147.32|145.32|147.32|145.32|146.93|144.93|0
1641412910000|2022-01-05 20:01:50|147.19|145.19|147.19|145.19|147.32|145.32|147.19|145.19|0
1641412920000|2022-01-05 20:02:00|147.32|145.32|147.45|145.45|147.45|145.45|147.06|145.06|0
1641412930000|2022-01-05 20:02:10|147.19|145.19|147.45|145.45|147.45|145.45|147.19|145.19|0
1641412940000|2022-01-05 20:02:20|147.19|145.19|147.45|145.45|147.45|145.45|147.19|145.19|0
1641412950000|2022-01-05 20:02:30|147.32|145.32|147.45|145.45|147.45|145.45|147.32|145.32|0
1641412960000|2022-01-05 20:02:40|147.32|145.32|147.32|145.32|147.45|145.45|147.32|145.32|0
1641412970000|2022-01-05 20:02:50|147.45|145.45|148.11|146.11|148.11|146.11|147.32|145.32|0
1641412980000|2022-01-05 20:03:00|147.85|145.85|146.67|144.67|147.85|145.85|146.28|144.28|0
1641412990000|2022-01-05 20:03:10|146.54|144.54|146.67|144.67|146.67|144.67|146.28|144.28|0
1641413000000|2022-01-05 20:03:20|147.06|145.06|146.67|144.67|147.19|145.19|146.67|144.67|0
1641413010000|2022-01-05 20:03:30|146.54|144.54|147.06|145.06|147.32|145.32|146.54|144.54|0
1641413020000|2022-01-05 20:03:40|147.19|145.19|147.32|145.32|147.32|145.32|147.19|145.19|0
1641413030000|2022-01-05 20:03:50|147.58|145.58|146.67|144.67|147.58|145.58|146.54|144.54|0
1641413040000|2022-01-05 20:04:00|147.06|145.06|147.19|145.19|147.19|145.19|146.8|144.8|0
1641413050000|2022-01-05 20:04:10|147.85|145.85|148.5|146.5|148.5|146.5|147.85|145.85|0
1641413060000|2022-01-05 20:04:20|148.37|146.37|148.11|146.11|148.37|146.37|148.11|146.11|0
1641413070000|2022-01-05 20:04:30|148.37|146.37|148.63|146.63|148.63|146.63|148.37|146.37|0
1641413080000|2022-01-05 20:04:40|148.5|146.5|148.63|146.63|148.76|146.76|148.5|146.5|0
1641413090000|2022-01-05 20:04:50|148.76|146.76|149.16|147.16|149.16|147.16|148.76|146.76|0
1641413100000|2022-01-05 20:05:00|149.03|147.03|148.37|146.37|149.03|147.03|148.11|146.11|0
1641413110000|2022-01-05 20:05:10|148.5|146.5|148.89|146.89|149.03|147.03|148.5|146.5|0
1641413120000|2022-01-05 20:05:20|149.03|147.03|149.16|147.16|149.29|147.29|149.03|147.03|0
1641413130000|2022-01-05 20:05:30|148.63|146.63|148.76|146.76|148.89|146.89|148.57|146.57|0
1641413140000|2022-01-05 20:05:40|149.16|147.16|149.82|147.82|149.82|147.82|149.16|147.16|0
1641413150000|2022-01-05 20:05:50|149.69|147.69|149.95|147.95|149.95|147.95|149.69|147.69|0
1641413160000|2022-01-05 20:06:00|150.08|148.08|149.82|147.82|150.08|148.08|149.82|147.82|0
1641413170000|2022-01-05 20:06:10|149.95|147.95|149.82|147.82|149.95|147.95|149.82|147.82|0
1641413180000|2022-01-05 20:06:20|150.08|148.08|149.68|147.68|150.21|148.21|149.68|147.68|0
1641413190000|2022-01-05 20:06:30|149.95|147.95|149.95|147.95|150.08|148.08|149.95|147.95|0
1641413200000|2022-01-05 20:06:40|149.68|147.68|149.49|147.49|149.82|147.82|149.49|147.49|0
1641413210000|2022-01-05 20:06:50|150.08|148.08|149.68|147.68|150.21|148.21|149.68|147.68|0
1641413220000|2022-01-05 20:07:00|149.55|147.55|149.95|147.95|149.95|147.95|149.42|147.42|0
1641413230000|2022-01-05 20:07:10|150.35|148.35|149.95|147.95|150.35|148.35|149.95|147.95|0
1641413240000|2022-01-05 20:07:20|150.21|148.21|150.21|148.21|150.21|148.21|150.21|148.21|0
1641413250000|2022-01-05 20:07:30|150.15|148.15|150.21|148.21|150.35|148.35|150.15|148.15|0
1641413260000|2022-01-05 20:07:40|150.35|148.35|151.27|149.27|151.27|149.27|150.35|148.35|0
1641413270000|2022-01-05 20:07:50|151.54|149.54|151.01|149.01|151.54|149.54|150.87|148.87|0
1641413280000|2022-01-05 20:08:00|151.27|149.27|151.54|149.54|151.54|149.54|151.27|149.27|0
1641413290000|2022-01-05 20:08:10|151.41|149.41|151.67|149.67|151.67|149.67|151.41|149.41|0
1641413310000|2022-01-05 20:08:30|151.54|149.54|147.29|145.29|151.67|149.67|147.29|145.29|0
1641413320000|2022-01-05 20:08:40|153.07|151.07|153.87|151.87|153.87|151.87|152.8|150.8|0
1641413330000|2022-01-05 20:08:50|154.14|152.14|154.41|152.41|154.41|152.41|154.14|152.14|0
1641413340000|2022-01-05 20:09:00|153.74|151.74|153.37|151.37|153.74|151.74|153.01|151.01|0
1641413350000|2022-01-05 20:09:10|153.23|151.23|153.1|151.1|153.77|151.77|153.1|151.1|0
1641413360000|2022-01-05 20:09:20|153.23|151.23|152.83|150.83|153.23|151.23|152.83|150.83|0
1641413370000|2022-01-05 20:09:30|152.3|150.3|152.83|150.83|152.83|150.83|152.3|150.3|0
1641413380000|2022-01-05 20:09:40|152.7|150.7|152.44|150.44|152.83|150.83|152.3|150.3|0
1641413390000|2022-01-05 20:09:50|152.7|150.7|152.3|150.3|152.7|150.7|152.17|150.17|0
1641413400000|2022-01-05 20:10:00|152.44|150.44|152.97|150.97|152.97|150.97|152.17|150.17|0
1641413410000|2022-01-05 20:10:10|153.23|151.23|152.7|150.7|153.23|151.23|152.7|150.7|0
1641413420000|2022-01-05 20:10:20|153.1|151.1|153.5|151.5|153.5|151.5|153.1|151.1|0
1641413430000|2022-01-05 20:10:30|153.1|151.1|151.91|149.91|153.1|151.1|151.91|149.91|0
1641413440000|2022-01-05 20:10:40|152.44|150.44|153.23|151.23|153.23|151.23|152.44|150.44|0
1641413450000|2022-01-05 20:10:50|153.1|151.1|153.1|151.1|153.5|151.5|153.1|151.1|0
1641413460000|2022-01-05 20:11:00|153.23|151.23|152.57|150.57|153.23|151.23|152.57|150.57|0
1641413470000|2022-01-05 20:11:10|152.17|150.17|152.7|150.7|152.7|150.7|151.77|149.77|0
1641413480000|2022-01-05 20:11:20|152.83|150.83|152.83|150.83|152.83|150.83|152.7|150.7|0
1641413490000|2022-01-05 20:11:30|152.97|150.97|152.57|150.57|152.97|150.97|152.57|150.57|0
1641413500000|2022-01-05 20:11:40|151.91|149.91|151.51|149.51|151.91|149.91|151.51|149.51|0
1641413510000|2022-01-05 20:11:50|151.91|149.91|151.38|149.38|151.91|149.91|151.38|149.38|0
1641413520000|2022-01-05 20:12:00|151.51|149.51|151.77|149.77|151.77|149.77|151.24|149.24|0
1641413530000|2022-01-05 20:12:10|152.17|150.17|151.51|149.51|152.17|150.17|151.51|149.51|0
1641413540000|2022-01-05 20:12:20|151.77|149.77|150.98|148.98|151.77|149.77|150.98|148.98|0
1641413550000|2022-01-05 20:12:30|150.72|148.72|151.38|149.38|151.38|149.38|150.72|148.72|0
1641413560000|2022-01-05 20:12:40|151.11|149.11|150.59|148.59|151.11|149.11|150.59|148.59|0
1641413570000|2022-01-05 20:12:50|150.58|148.58|150.45|148.45|150.58|148.58|150.45|148.45|0
1641413580000|2022-01-05 20:13:00|150.58|148.58|150.45|148.45|150.72|148.72|150.45|148.45|0
1641413590000|2022-01-05 20:13:10|150.32|148.32|150.06|148.06|150.32|148.32|150.06|148.06|0
1641413600000|2022-01-05 20:13:20|149.93|147.93|150.19|148.19|150.19|148.19|149.93|147.93|0
1641413610000|2022-01-05 20:13:30|149.93|147.93|149.79|147.79|150.06|148.06|149.79|147.79|0
1641413620000|2022-01-05 20:13:40|149.99|147.99|149.66|147.66|149.99|147.99|149.66|147.66|0
1641413630000|2022-01-05 20:13:50|149.53|147.53|149.79|147.79|149.79|147.79|149.53|147.53|0
1641413640000|2022-01-05 20:14:00|149.93|147.93|149.66|147.66|150.06|148.06|149.66|147.66|0
1641413650000|2022-01-05 20:14:10|149.53|147.53|150.19|148.19|150.19|148.19|149.53|147.53|0
1641413660000|2022-01-05 20:14:20|149.93|147.93|149.86|147.86|149.93|147.93|149.86|147.86|0
1641413670000|2022-01-05 20:14:30|149.93|147.93|151.24|149.24|151.24|149.24|149.93|147.93|0
1641413680000|2022-01-05 20:14:40|150.71|148.71|151.37|149.37|151.37|149.37|150.71|148.71|0
1641413690000|2022-01-05 20:14:50|151.11|149.11|150.85|148.85|151.24|149.24|150.85|148.85|0
1641413700000|2022-01-05 20:15:00|150.98|148.98|150.98|148.98|151.11|149.11|150.71|148.71|0
1641413710000|2022-01-05 20:15:10|151.11|149.11|150.98|148.98|151.24|149.24|150.98|148.98|0
1641413720000|2022-01-05 20:15:20|151.51|149.51|151.77|149.77|151.9|149.9|151.51|149.51|0
1641413730000|2022-01-05 20:15:30|152.03|150.03|152.56|150.56|152.56|150.56|151.77|149.77|0
1641413740000|2022-01-05 20:15:40|152.43|150.43|152.43|150.43|152.43|150.43|151.9|149.9|0
1641413750000|2022-01-05 20:15:50|151.77|149.77|152.43|150.43|152.43|150.43|151.77|149.77|0
1641413760000|2022-01-05 20:16:00|152.3|150.3|151.77|149.77|152.3|150.3|151.77|149.77|0
1641413770000|2022-01-05 20:16:10|151.64|149.64|151.5|149.5|151.77|149.77|151.5|149.5|0
1641413780000|2022-01-05 20:16:20|151.9|149.9|152.03|150.03|152.03|150.03|151.9|149.9|0
1641413790000|2022-01-05 20:16:30|151.9|149.9|151.37|149.37|151.9|149.9|151.37|149.37|0
1641413800000|2022-01-05 20:16:40|150.71|148.71|150.19|148.19|150.71|148.71|150.19|148.19|0
1641413810000|2022-01-05 20:16:50|150.45|148.45|151.9|149.9|151.9|149.9|150.45|148.45|0
1641413820000|2022-01-05 20:17:00|152.17|150.17|151.5|149.5|152.43|150.43|151.5|149.5|0
1641413830000|2022-01-05 20:17:10|151.11|149.11|150.98|148.98|151.11|149.11|150.71|148.71|0
1641413840000|2022-01-05 20:17:20|150.84|148.84|151.24|149.24|151.24|149.24|150.58|148.58|0
1641413850000|2022-01-05 20:17:30|151.37|149.37|151.5|149.5|151.77|149.77|151.37|149.37|0
1641413860000|2022-01-05 20:17:40|151.24|149.24|150.71|148.71|151.24|149.24|150.71|148.71|0
1641413870000|2022-01-05 20:17:50|150.58|148.58|150.71|148.71|150.84|148.84|150.58|148.58|0
1641413880000|2022-01-05 20:18:00|150.19|148.19|151.5|149.5|151.57|149.57|150.19|148.19|0
1641413890000|2022-01-05 20:18:10|151.64|149.64|151.5|149.5|152.03|150.03|151.5|149.5|0
1641413900000|2022-01-05 20:18:20|151.11|149.11|150.98|148.98|151.11|149.11|150.98|148.98|0
1641413910000|2022-01-05 20:18:30|150.71|148.71|151.37|149.37|151.64|149.64|150.71|148.71|0
1641413920000|2022-01-05 20:18:40|150.84|148.84|151.11|149.11|151.11|149.11|150.71|148.71|0
1641413930000|2022-01-05 20:18:50|151.24|149.24|151.24|149.24|151.24|149.24|151.11|149.11|0
1641413940000|2022-01-05 20:19:00|151.5|149.5|151.77|149.77|151.77|149.77|151.5|149.5|0
1641413950000|2022-01-05 20:19:10|152.03|150.03|152.03|150.03|152.3|150.3|152.03|150.03|0
1641413960000|2022-01-05 20:19:20|152.3|150.3|152.16|150.16|152.43|150.43|152.16|150.16|0
1641413970000|2022-01-05 20:19:30|152.03|150.03|151.63|149.63|152.03|150.03|151.63|149.63|0
1641413980000|2022-01-05 20:19:40|151.9|149.9|152.16|150.16|152.43|150.43|151.9|149.9|0
1641413990000|2022-01-05 20:19:50|151.77|149.77|151.24|149.24|151.77|149.77|151.24|149.24|0
1641414000000|2022-01-05 20:20:00|151.57|149.57|151.37|149.37|151.63|149.63|151.37|149.37|0
1641414010000|2022-01-05 20:20:10|150.71|148.71|150.45|148.45|150.97|148.97|150.45|148.45|0
1641414020000|2022-01-05 20:20:20|150.58|148.58|151.11|149.11|151.11|149.11|150.58|148.58|0
1641414030000|2022-01-05 20:20:30|151.77|149.77|152.16|150.16|152.56|150.56|151.77|149.77|0
1641414040000|2022-01-05 20:20:40|152.03|150.03|151.77|149.77|152.16|150.16|151.77|149.77|0
1641414050000|2022-01-05 20:20:50|152.03|150.03|152.83|150.83|152.83|150.83|151.77|149.77|0
1641414060000|2022-01-05 20:21:00|153.23|151.23|153.49|151.49|153.49|151.49|152.96|150.96|0
1641414070000|2022-01-05 20:21:10|153.36|151.36|153.23|151.23|153.36|151.36|152.96|150.96|0
1641414080000|2022-01-05 20:21:20|153.09|151.09|152.96|150.96|153.09|151.09|152.83|150.83|0
1641414090000|2022-01-05 20:21:30|153.36|151.36|153.63|151.63|153.63|151.63|153.36|151.36|0
1641414100000|2022-01-05 20:21:40|153.23|151.23|153.09|151.09|153.23|151.23|152.96|150.96|0
1641414110000|2022-01-05 20:21:50|153.23|151.23|153.36|151.36|153.36|151.36|153.23|151.23|0
1641414120000|2022-01-05 20:22:00|153.09|151.09|153.63|151.63|153.63|151.63|153.09|151.09|0
1641414130000|2022-01-05 20:22:10|153.36|151.36|153.49|151.49|153.49|151.49|153.36|151.36|0
1641414140000|2022-01-05 20:22:20|153.63|151.63|153.36|151.36|153.63|151.63|153.36|151.36|0
1641414150000|2022-01-05 20:22:30|153.23|151.23|152.96|150.96|153.23|151.23|152.96|150.96|0
1641414160000|2022-01-05 20:22:40|153.09|151.09|152.56|150.56|153.09|151.09|152.16|150.16|0
1641414170000|2022-01-05 20:22:50|153.09|151.09|153.36|151.36|153.36|151.36|153.09|151.09|0
1641414180000|2022-01-05 20:23:00|153.23|151.23|153.62|151.62|153.62|151.62|153.23|151.23|0
1641414190000|2022-01-05 20:23:10|153.36|151.36|152.16|150.16|153.36|151.36|152.16|150.16|0
1641414200000|2022-01-05 20:23:20|151.37|149.37|152.29|150.29|152.29|150.29|151.37|149.37|0
1641414210000|2022-01-05 20:23:30|152.43|150.43|152.76|150.76|152.76|150.76|152.43|150.43|0
1641414220000|2022-01-05 20:23:40|153.22|151.22|153.09|151.09|153.22|151.22|153.09|151.09|0
1641414230000|2022-01-05 20:23:50|152.56|150.56|152.83|150.83|152.83|150.83|152.56|150.56|0
1641414240000|2022-01-05 20:24:00|152.63|150.63|152.16|150.16|152.63|150.63|152.16|150.16|0
1641414250000|2022-01-05 20:24:10|152.03|150.03|152.29|150.29|152.29|150.29|152.03|150.03|0
1641414260000|2022-01-05 20:24:20|152.43|150.43|152.43|150.43|152.56|150.56|152.29|150.29|0
1641414270000|2022-01-05 20:24:30|151.76|149.76|152.43|150.43|152.43|150.43|151.76|149.76|0
1641414280000|2022-01-05 20:24:40|152.56|150.56|151.9|149.9|152.56|150.56|151.9|149.9|0
1641414290000|2022-01-05 20:24:50|151.63|149.63|152.03|150.03|152.03|150.03|151.63|149.63|0
1641414300000|2022-01-05 20:25:00|152.16|150.16|152.69|150.69|152.69|150.69|152.16|150.16|0
1641414310000|2022-01-05 20:25:10|152.56|150.56|153.76|151.76|153.76|151.76|152.56|150.56|0
1641414320000|2022-01-05 20:25:20|153.62|151.62|152.96|150.96|153.62|151.62|152.96|150.96|0
1641414330000|2022-01-05 20:25:30|153.22|151.22|152.82|150.82|153.22|151.22|152.82|150.82|0
1641414340000|2022-01-05 20:25:40|152.96|150.96|152.96|150.96|152.96|150.96|152.82|150.82|0
1641414350000|2022-01-05 20:25:50|152.76|150.76|153.49|151.49|153.49|151.49|152.76|150.76|0
1641414360000|2022-01-05 20:26:00|153.36|151.36|153.22|151.22|153.36|151.36|153.22|151.22|0
1641414370000|2022-01-05 20:26:10|152.43|150.43|152.16|150.16|152.43|150.43|151.9|149.9|0
1641414380000|2022-01-05 20:26:20|151.76|149.76|151.63|149.63|151.76|149.76|151.63|149.63|0
1641414390000|2022-01-05 20:26:30|151.5|149.5|151.43|149.43|151.63|149.63|151.43|149.43|0
1641414400000|2022-01-05 20:26:40|150.71|148.71|150.71|148.71|151.23|149.23|150.71|148.71|0
1641414410000|2022-01-05 20:26:50|150.44|148.44|150.71|148.71|150.71|148.71|150.44|148.44|0
1641414420000|2022-01-05 20:27:00|150.97|148.97|151.37|149.37|151.37|149.37|150.97|148.97|0
1641414430000|2022-01-05 20:27:10|151.5|149.5|151.23|149.23|151.63|149.63|151.23|149.23|0
1641414440000|2022-01-05 20:27:20|151.5|149.5|151.23|149.23|151.5|149.5|151.23|149.23|0
1641414450000|2022-01-05 20:27:30|151.37|149.37|152.42|150.42|152.42|150.42|151.37|149.37|0
1641414460000|2022-01-05 20:27:40|152.56|150.56|152.82|150.82|152.82|150.82|152.42|150.42|0
1641414470000|2022-01-05 20:27:50|152.89|150.89|152.96|150.96|152.96|150.96|152.89|150.89|0
1641414480000|2022-01-05 20:28:00|152.56|150.56|151.89|149.89|152.56|150.56|151.89|149.89|0
1641414490000|2022-01-05 20:28:10|151.63|149.63|151.63|149.63|151.63|149.63|151.37|149.37|0
1641414500000|2022-01-05 20:28:20|151.89|149.89|152.56|150.56|152.56|150.56|151.89|149.89|0
1641414510000|2022-01-05 20:28:30|152.69|150.69|152.56|150.56|152.69|150.69|152.56|150.56|0
1641414520000|2022-01-05 20:28:40|153.09|151.09|153.49|151.49|153.49|151.49|152.96|150.96|0
1641414530000|2022-01-05 20:28:50|152.42|150.42|152.96|150.96|152.96|150.96|152.42|150.42|0
1641414540000|2022-01-05 20:29:00|153.09|151.09|153.49|151.49|153.49|151.49|153.09|151.09|0
1641414550000|2022-01-05 20:29:10|153.62|151.62|153.75|151.75|153.75|151.75|153.49|151.49|0
1641414560000|2022-01-05 20:29:20|153.35|151.35|153.62|151.62|153.62|151.62|153.22|151.22|0
1641414570000|2022-01-05 20:29:30|153.16|151.16|153.22|151.22|153.22|151.22|153.09|151.09|0
1641414580000|2022-01-05 20:29:40|153.09|151.09|153.09|151.09|153.09|151.09|152.95|150.95|0
1641414590000|2022-01-05 20:29:50|152.95|150.95|153.09|151.09|153.09|151.09|152.69|150.69|0
1641414600000|2022-01-05 20:30:00|153.75|151.75|154.02|152.02|154.29|152.29|153.75|151.75|0
1641414610000|2022-01-05 20:30:10|153.89|151.89|153.75|151.75|154.29|152.29|153.75|151.75|0
1641414620000|2022-01-05 20:30:20|154.29|152.29|154.82|152.82|154.82|152.82|154.29|152.29|0
1641414630000|2022-01-05 20:30:30|154.96|152.96|154.69|152.69|154.96|152.96|154.69|152.69|0
1641414640000|2022-01-05 20:30:40|154.96|152.96|154.15|152.15|154.96|152.96|154.15|152.15|0
1641414650000|2022-01-05 20:30:50|154.02|152.02|153.62|151.62|154.02|152.02|153.49|151.49|0
1641414660000|2022-01-05 20:31:00|153.49|151.49|154.15|152.15|154.15|152.15|153.49|151.49|0
1641414670000|2022-01-05 20:31:10|155.19|153.19|154.85|152.85|155.25|153.25|154.85|152.85|0
1641414680000|2022-01-05 20:31:20|153.92|151.92|153.12|151.12|153.92|151.92|152.86|150.86|0
1641414690000|2022-01-05 20:31:30|152.99|150.99|153.92|151.92|153.92|151.92|152.99|150.99|0
1641414700000|2022-01-05 20:31:40|153.39|151.39|152.86|150.86|153.39|151.39|152.86|150.86|0
1641414710000|2022-01-05 20:31:50|153.25|151.25|153.25|151.25|153.52|151.52|153.25|151.25|0
1641414720000|2022-01-05 20:32:00|153.52|151.52|153.12|151.12|153.52|151.52|152.99|150.99|0
1641414730000|2022-01-05 20:32:10|153.39|151.39|152.27|150.27|153.78|151.78|152.27|150.27|0
1641414740000|2022-01-05 20:32:20|152.61|150.61|152.8|150.8|152.94|150.94|152.61|150.61|0
1641414750000|2022-01-05 20:32:30|152.94|150.94|153.87|151.87|153.87|151.87|152.94|150.94|0
1641414760000|2022-01-05 20:32:40|153.74|151.74|153.74|151.74|153.74|151.74|153.34|151.34|0
1641414770000|2022-01-05 20:32:50|154.01|152.01|153.74|151.74|154.01|152.01|153.74|151.74|0
1641414780000|2022-01-05 20:33:00|153.6|151.6|153.47|151.47|153.87|151.87|153.47|151.47|0
1641414790000|2022-01-05 20:33:10|153.74|151.74|153.74|151.74|153.87|151.87|153.74|151.74|0
1641414800000|2022-01-05 20:33:20|153.2|151.2|153.2|151.2|153.2|151.2|153.14|151.14|0
1641414810000|2022-01-05 20:33:30|153.47|151.47|153.35|151.35|153.48|151.48|153.34|151.34|0
1641414820000|2022-01-05 20:33:40|153.48|151.48|154.02|152.02|154.02|152.02|153.48|151.48|0
1641414830000|2022-01-05 20:33:50|154.15|152.15|153.08|151.08|154.15|152.15|153.08|151.08|0
1641414840000|2022-01-05 20:34:00|152.95|150.95|154.02|152.02|154.02|152.02|152.95|150.95|0
1641414850000|2022-01-05 20:34:10|154.29|152.29|153.88|151.88|154.29|152.29|153.88|151.88|0
1641414860000|2022-01-05 20:34:20|154.15|152.15|154.42|152.42|154.42|152.42|154.15|152.15|0
1641414870000|2022-01-05 20:34:30|154.29|152.29|153.88|151.88|154.29|152.29|153.88|151.88|0
1641414880000|2022-01-05 20:34:40|154.42|152.42|154.02|152.02|154.42|152.42|154.02|152.02|0
1641414890000|2022-01-05 20:34:50|154.15|152.15|153.48|151.48|154.15|152.15|153.48|151.48|0
1641414900000|2022-01-05 20:35:00|153.29|151.29|154.82|152.82|154.82|152.82|153.29|151.29|0
1641414910000|2022-01-05 20:35:10|154.55|152.55|154.02|152.02|154.55|152.55|154.02|152.02|0
1641414920000|2022-01-05 20:35:20|153.88|151.88|153.75|151.75|153.88|151.88|153.62|151.62|0
1641414930000|2022-01-05 20:35:30|153.35|151.35|154.02|152.02|154.15|152.15|153.35|151.35|0
1641414940000|2022-01-05 20:35:40|154.15|152.15|154.35|152.35|154.35|152.35|154.15|152.15|0
1641414950000|2022-01-05 20:35:50|154.49|152.49|153.75|151.75|154.49|152.49|153.75|151.75|0
1641414960000|2022-01-05 20:36:00|153.48|151.48|153.48|151.48|154.02|152.02|153.48|151.48|0
1641414970000|2022-01-05 20:36:10|152.82|150.82|152.82|150.82|152.95|150.95|152.82|150.82|0
1641414980000|2022-01-05 20:36:20|152.95|150.95|153.22|151.22|153.35|151.35|152.95|150.95|0
1641414990000|2022-01-05 20:36:30|153.08|151.08|152.68|150.68|153.08|151.08|152.68|150.68|0
1641415000000|2022-01-05 20:36:40|153.08|151.08|152.55|150.55|153.08|151.08|152.55|150.55|0
1641415010000|2022-01-05 20:36:50|152.42|150.42|152.15|150.15|152.42|150.42|152.02|150.02|0
1641415020000|2022-01-05 20:37:00|152.29|150.29|152.55|150.55|152.55|150.55|152.29|150.29|0
1641415030000|2022-01-05 20:37:10|152.15|150.15|151.89|149.89|152.29|150.29|151.89|149.89|0
1641415040000|2022-01-05 20:37:20|151.62|149.62|151.76|149.76|152.02|150.02|151.62|149.62|0
1641415050000|2022-01-05 20:37:30|151.49|149.49|151.36|149.36|151.62|149.62|151.36|149.36|0
1641415060000|2022-01-05 20:37:40|151.23|149.23|151.49|149.49|151.49|149.49|150.96|148.96|0
1641415070000|2022-01-05 20:37:50|151.23|149.23|150.83|148.83|151.23|149.23|150.83|148.83|0
1641415080000|2022-01-05 20:38:00|150.7|148.7|150.44|148.44|150.7|148.7|150.44|148.44|0
1641415090000|2022-01-05 20:38:10|150.17|148.17|149.65|147.65|150.17|148.17|149.65|147.65|0
1641415100000|2022-01-05 20:38:20|149.78|147.78|149.52|147.52|149.78|147.78|149.39|147.39|0
1641415110000|2022-01-05 20:38:30|149.25|147.25|148.99|146.99|149.25|147.25|148.99|146.99|0
1641415120000|2022-01-05 20:38:40|146.36|144.36|146.89|144.89|146.89|144.89|146.36|144.36|0
1641415130000|2022-01-05 20:38:50|147.02|145.02|147.28|145.28|147.41|145.41|147.02|145.02|0
1641415140000|2022-01-05 20:39:00|147.54|145.54|147.94|145.94|147.94|145.94|147.54|145.54|0
1641415150000|2022-01-05 20:39:10|148.2|146.2|148.6|146.6|148.86|146.86|148.2|146.2|0
1641415160000|2022-01-05 20:39:20|148.73|146.73|148.07|146.07|148.73|146.73|147.94|145.94|0
1641415170000|2022-01-05 20:39:30|148.33|146.33|148.2|146.2|148.33|146.33|147.94|145.94|0
1641415180000|2022-01-05 20:39:40|148.33|146.33|149|147|149|147|148.33|146.33|0
1641415190000|2022-01-05 20:39:50|148.99|146.99|149.53|147.53|149.53|147.53|148.99|146.99|0
1641415200000|2022-01-05 20:40:00|149.26|147.26|149.13|147.13|149.26|147.26|149.13|147.13|0
1641415210000|2022-01-05 20:40:10|148.99|146.99|148.6|146.6|149.39|147.39|148.6|146.6|0
1641415220000|2022-01-05 20:40:20|148.47|146.47|148.07|146.07|148.47|146.47|147.94|145.94|0
1641415230000|2022-01-05 20:40:30|147.94|145.94|147.94|145.94|147.94|145.94|147.54|145.54|0
1641415240000|2022-01-05 20:40:40|148.2|146.2|148.33|146.33|148.33|146.33|147.94|145.94|0
1641415250000|2022-01-05 20:40:50|148.2|146.2|148.2|146.2|148.2|146.2|147.94|145.94|0
1641415260000|2022-01-05 20:41:00|148.33|146.33|148.86|146.86|148.86|146.86|148.33|146.33|0
1641415270000|2022-01-05 20:41:10|149.13|147.13|148.6|146.6|149.13|147.13|148.6|146.6|0
1641415280000|2022-01-05 20:41:20|148.46|146.46|147.94|145.94|148.46|146.46|147.94|145.94|0
1641415290000|2022-01-05 20:41:30|147.67|145.67|147.81|145.81|147.94|145.94|147.67|145.67|0
1641415300000|2022-01-05 20:41:40|148.07|146.07|148.07|146.07|148.07|146.07|147.94|145.94|0
1641415310000|2022-01-05 20:41:50|147.67|145.67|147.67|145.67|147.67|145.67|147.67|145.67|0
1641415320000|2022-01-05 20:42:00|147.94|145.94|148.6|146.6|148.6|146.6|147.94|145.94|0
1641415330000|2022-01-05 20:42:10|148.33|146.33|148.6|146.6|148.6|146.6|148.33|146.33|0
1641415340000|2022-01-05 20:42:20|148.86|146.86|148.86|146.86|148.86|146.86|148.86|146.86|0
1641415350000|2022-01-05 20:42:30|148.99|146.99|149.66|147.66|149.66|147.66|148.99|146.99|0
1641415360000|2022-01-05 20:42:40|149.26|147.26|149.79|147.79|149.79|147.79|149.26|147.26|0
1641415370000|2022-01-05 20:42:50|149.39|147.39|149.92|147.92|150.05|148.05|149.26|147.26|0
1641415380000|2022-01-05 20:43:00|149.79|147.79|149.13|147.13|149.79|147.79|149.13|147.13|0
1641415390000|2022-01-05 20:43:10|148.99|146.99|149.39|147.39|149.39|147.39|148.86|146.86|0
1641415400000|2022-01-05 20:43:20|149.26|147.26|149.52|147.52|149.52|147.52|149.26|147.26|0
1641415410000|2022-01-05 20:43:30|149.66|147.66|149.13|147.13|149.66|147.66|149.13|147.13|0
1641415420000|2022-01-05 20:43:40|150.92|148.92|150.26|148.26|150.92|148.92|150.13|148.13|0
1641415430000|2022-01-05 20:43:50|150.13|148.13|150.26|148.26|150.26|148.26|150.13|148.13|0
1641415440000|2022-01-05 20:44:00|150.66|148.66|151.65|149.65|151.65|149.65|150.66|148.66|0
1641415450000|2022-01-05 20:44:10|151.45|149.45|151.58|149.58|151.72|149.72|151.45|149.45|0
1641415460000|2022-01-05 20:44:20|151.32|149.32|151.18|149.18|151.32|149.32|151.05|149.05|0
1641415470000|2022-01-05 20:44:30|151.32|149.32|151.98|149.98|151.98|149.98|151.32|149.32|0
1641415480000|2022-01-05 20:44:40|151.85|149.85|152.51|150.51|152.51|150.51|151.85|149.85|0
1641415490000|2022-01-05 20:44:50|152.65|150.65|152.65|150.65|152.78|150.78|152.65|150.65|0
1641415500000|2022-01-05 20:45:00|152.38|150.38|153.72|151.72|153.85|151.85|152.38|150.38|0
1641415510000|2022-01-05 20:45:10|153.98|151.98|154.12|152.12|154.12|152.12|153.85|151.85|0
1641415520000|2022-01-05 20:45:20|153.45|151.45|153.72|151.72|153.98|151.98|153.45|151.45|0
1641415530000|2022-01-05 20:45:30|153.98|151.98|153.72|151.72|153.98|151.98|153.58|151.58|0
1641415540000|2022-01-05 20:45:40|153.45|151.45|153.05|151.05|153.58|151.58|153.05|151.05|0
1641415550000|2022-01-05 20:45:50|153.12|151.12|152.78|150.78|153.12|151.12|152.78|150.78|0
1641415560000|2022-01-05 20:46:00|153.58|151.58|154.39|152.39|154.39|152.39|153.58|151.58|0
1641415570000|2022-01-05 20:46:10|153.98|151.98|153.85|151.85|153.98|151.98|153.72|151.72|0
1641415580000|2022-01-05 20:46:20|153.72|151.72|153.85|151.85|153.85|151.85|153.45|151.45|0
1641415590000|2022-01-05 20:46:30|153.58|151.58|153.45|151.45|153.58|151.58|153.31|151.31|0
1641415600000|2022-01-05 20:46:40|153.58|151.58|152.91|150.91|153.58|151.58|152.91|150.91|0
1641415610000|2022-01-05 20:46:50|153.18|151.18|153.18|151.18|153.45|151.45|153.18|151.18|0
1641415620000|2022-01-05 20:47:00|153.31|151.31|153.98|151.98|153.98|151.98|153.31|151.31|0
1641415630000|2022-01-05 20:47:10|154.12|152.12|154.92|152.92|154.92|152.92|154.12|152.12|0
1641415640000|2022-01-05 20:47:20|155.33|153.33|155.19|153.19|155.33|153.33|154.92|152.92|0
1641415650000|2022-01-05 20:47:30|155.33|153.33|155.33|153.33|155.33|153.33|155.33|153.33|0
1641415660000|2022-01-05 20:47:40|154.79|152.79|153.85|151.85|154.79|152.79|153.85|151.85|0
1641415670000|2022-01-05 20:47:50|153.98|151.98|153.45|151.45|153.98|151.98|153.31|151.31|0
1641415680000|2022-01-05 20:48:00|154.12|152.12|155.19|153.19|155.19|153.19|154.12|152.12|0
1641415690000|2022-01-05 20:48:10|155.33|153.33|155.06|153.06|155.33|153.33|154.79|152.79|0
1641415700000|2022-01-05 20:48:20|155.19|153.19|155.33|153.33|155.33|153.33|155.19|153.19|0
1641415710000|2022-01-05 20:48:30|154.92|152.92|155.33|153.33|155.33|153.33|154.92|152.92|0
1641415720000|2022-01-05 20:48:40|155.6|153.6|155.6|153.6|155.6|153.6|155.46|153.46|0
1641415730000|2022-01-05 20:48:50|156.27|154.27|156|154|156.27|154.27|156|154|0
1641415740000|2022-01-05 20:49:00|155.73|153.73|155.19|153.19|155.73|153.73|155.19|153.19|0
1641415750000|2022-01-05 20:49:10|156|154|155.87|153.87|156.14|154.14|155.73|153.73|0
1641415760000|2022-01-05 20:49:20|156|154|156.41|154.41|156.41|154.41|156|154|0
1641415770000|2022-01-05 20:49:30|156.27|154.27|156.41|154.41|156.41|154.41|156.27|154.27|0
1641415780000|2022-01-05 20:49:40|156.27|154.27|156.41|154.41|156.41|154.41|156.27|154.27|0
1641415790000|2022-01-05 20:49:50|156.27|154.27|156.68|154.68|156.68|154.68|156.27|154.27|0
1641415800000|2022-01-05 20:50:00|157.9|155.9|157.09|155.09|157.9|155.9|157.09|155.09|0
1641415810000|2022-01-05 20:50:10|157.22|155.22|156.82|154.82|157.22|155.22|156.68|154.68|0
1641415820000|2022-01-05 20:50:20|156.54|154.54|156|154|156.54|154.54|155.73|153.73|0
1641415830000|2022-01-05 20:50:30|155.87|153.87|155.73|153.73|155.87|153.87|155.46|153.46|0
1641415840000|2022-01-05 20:50:40|155.19|153.19|156.95|154.95|156.95|154.95|155.19|153.19|0
1641415850000|2022-01-05 20:50:50|156.82|154.82|156.81|154.81|156.95|154.95|156.81|154.81|0
1641415860000|2022-01-05 20:51:00|157.37|155.37|157.37|155.37|157.64|155.64|157.37|155.37|0
1641415870000|2022-01-05 20:51:10|157.51|155.51|157.78|155.78|157.78|155.78|157.51|155.51|0
1641415880000|2022-01-05 20:51:20|157.64|155.64|157.64|155.64|157.78|155.78|157.51|155.51|0
1641415890000|2022-01-05 20:51:30|157.51|155.51|157.64|155.64|157.64|155.64|157.51|155.51|0
1641415900000|2022-01-05 20:51:40|157.51|155.51|158.32|156.32|158.32|156.32|157.51|155.51|0
1641415910000|2022-01-05 20:51:50|158.46|156.46|158.59|156.59|158.59|156.59|158.18|156.18|0
1641415920000|2022-01-05 20:52:00|158.46|156.46|158.46|156.46|158.59|156.59|158.46|156.46|0
1641415930000|2022-01-05 20:52:10|158.32|156.32|158.05|156.05|158.32|156.32|158.05|156.05|0
1641415940000|2022-01-05 20:52:20|158.32|156.32|158.18|156.18|158.46|156.46|158.18|156.18|0
1641415950000|2022-01-05 20:52:30|158.32|156.32|158.05|156.05|158.32|156.32|158.05|156.05|0
1641415960000|2022-01-05 20:52:40|157.91|155.91|156.69|154.69|157.91|155.91|156.69|154.69|0
1641415970000|2022-01-05 20:52:50|155.48|153.48|154.94|152.94|155.48|153.48|154.94|152.94|0
1641415980000|2022-01-05 20:53:00|155.35|153.35|156.15|154.15|156.15|154.15|155.35|153.35|0
1641415990000|2022-01-05 20:53:10|155.88|153.88|156.02|154.02|156.02|154.02|155.88|153.88|0
1641416000000|2022-01-05 20:53:20|156.42|154.42|156.42|154.42|156.56|154.56|156.42|154.42|0
1641416010000|2022-01-05 20:53:30|156.49|154.49|156.42|154.42|156.56|154.56|156.42|154.42|0
1641416020000|2022-01-05 20:53:40|156.69|154.69|156.69|154.69|156.96|154.96|156.69|154.69|0
1641416030000|2022-01-05 20:53:50|156.83|154.83|156.69|154.69|156.83|154.83|156.69|154.69|0
1641416040000|2022-01-05 20:54:00|156.42|154.42|155.21|153.21|156.42|154.42|155.21|153.21|0
1641416050000|2022-01-05 20:54:10|156.02|154.02|156.69|154.69|156.83|154.83|156.02|154.02|0
1641416060000|2022-01-05 20:54:20|156.96|154.96|156.15|154.15|156.96|154.96|156.15|154.15|0
1641416070000|2022-01-05 20:54:30|156.02|154.02|155.48|153.48|156.02|154.02|155.48|153.48|0
1641416080000|2022-01-05 20:54:40|156.69|154.69|156.96|154.96|156.96|154.96|156.69|154.69|0
1641416090000|2022-01-05 20:54:50|156.56|154.56|157.5|155.5|157.5|155.5|156.56|154.56|0
1641416100000|2022-01-05 20:55:00|157.37|155.37|156.96|154.96|157.37|155.37|156.96|154.96|0
1641416110000|2022-01-05 20:55:10|157.64|155.64|157.91|155.91|157.91|155.91|157.64|155.64|0
1641416120000|2022-01-05 20:55:20|158.18|156.18|158.73|156.73|158.73|156.73|158.18|156.18|0
1641416130000|2022-01-05 20:55:30|159|157|159|157|159.14|157.14|158.86|156.86|0
1641416140000|2022-01-05 20:55:40|158.86|156.86|158.86|156.86|158.86|156.86|158.86|156.86|0
1641416150000|2022-01-05 20:55:50|159|157|158.86|156.86|159|157|158.86|156.86|0
1641416160000|2022-01-05 20:56:00|159.14|157.14|160.37|158.37|160.37|158.37|159.14|157.14|0
1641416170000|2022-01-05 20:56:10|160.23|158.23|160.5|158.5|160.64|158.64|160.23|158.23|0
1641416180000|2022-01-05 20:56:20|160.37|158.37|160.78|158.78|160.92|158.92|160.37|158.37|0
1641416190000|2022-01-05 20:56:30|160.64|158.64|160.64|158.64|160.78|158.78|160.64|158.64|0
1641416200000|2022-01-05 20:56:40|160.78|158.78|160.92|158.92|160.92|158.92|160.78|158.78|0
1641416210000|2022-01-05 20:56:50|161.05|159.05|158.55|156.55|161.05|159.05|158.55|156.55|0
1641416220000|2022-01-05 20:57:00|161.85|159.85|161.99|159.99|162.12|160.12|161.85|159.85|0
1641416230000|2022-01-05 20:57:10|161.85|159.85|161.85|159.85|162.12|160.12|161.71|159.71|0
1641416240000|2022-01-05 20:57:20|161.57|159.57|161.3|159.3|161.57|159.57|161.3|159.3|0
1641416250000|2022-01-05 20:57:30|161.57|159.57|162.45|160.45|162.45|160.45|161.57|159.57|0
1641416260000|2022-01-05 20:57:40|162.31|160.31|162.31|160.31|162.45|160.45|162.31|160.31|0
1641416270000|2022-01-05 20:57:50|162.17|160.17|162.31|160.31|162.45|160.45|162.17|160.17|0
1641416280000|2022-01-05 20:58:00|162.59|160.59|162.17|160.17|162.59|160.59|162.17|160.17|0
1641416290000|2022-01-05 20:58:10|162.31|160.31|162.45|160.45|162.45|160.45|162.17|160.17|0
1641416300000|2022-01-05 20:58:20|162.31|160.31|161.9|159.9|162.31|160.31|161.9|159.9|0
1641416310000|2022-01-05 20:58:30|162.31|160.31|162.31|160.31|162.59|160.59|162.17|160.17|0
1641416320000|2022-01-05 20:58:40|162.17|160.17|161.76|159.76|162.17|160.17|161.76|159.76|0
1641416330000|2022-01-05 20:58:50|162.31|160.31|162.59|160.59|162.59|160.59|162.31|160.31|0
1641416340000|2022-01-05 20:59:00|162.45|160.45|162.45|160.45|162.59|160.59|162.45|160.45|0
1641416350000|2022-01-05 20:59:10|162.31|160.31|162.45|160.45|162.59|160.59|162.03|160.03|0
1641416360000|2022-01-05 20:59:20|162.72|160.72|163.28|161.28|163.41|161.41|162.72|160.72|0
1641416370000|2022-01-05 20:59:30|163.41|161.41|163.83|161.83|163.83|161.83|163.41|161.41|0
1641416380000|2022-01-05 20:59:40|163.97|161.97|164.66|162.66|164.66|162.66|163.97|161.97|0
1641416390000|2022-01-05 20:59:50|164.52|162.52|164.24|162.24|164.94|162.94|164.24|162.24|0
1641416400000|2022-01-05 21:00:00|164.11|162.11|164.11|162.11|164.11|162.11|164.11|162.11|0
1641416430000|2022-01-05 21:00:30|163.55|161.55|163.55|161.55|163.55|161.55|163.55|161.55|0
1641416440000|2022-01-05 21:00:40|163.83|161.83|164.11|162.11|164.11|162.11|163.83|161.83|0
1641416450000|2022-01-05 21:00:50|163.97|161.97|164.11|162.11|164.11|162.11|163.97|161.97|0
1641416460000|2022-01-05 21:01:00|163.97|161.97|163.14|161.14|163.97|161.97|163.14|161.14|0
1641416470000|2022-01-05 21:01:10|163.27|161.27|163.69|161.69|163.69|161.69|163.27|161.27|0
1641416480000|2022-01-05 21:01:20|164.11|162.11|164.24|162.24|164.24|162.24|164.11|162.11|0
1641416490000|2022-01-05 21:01:30|164.38|162.38|164.38|162.38|164.52|162.52|164.24|162.24|0
1641416500000|2022-01-05 21:01:40|163.97|161.97|163.97|161.97|164.11|162.11|163.97|161.97|0
1641416510000|2022-01-05 21:01:50|163.83|161.83|164.1|162.1|164.24|162.24|163.83|161.83|0
1641416520000|2022-01-05 21:02:00|163.97|161.97|163.69|161.69|163.97|161.97|163.69|161.69|0
1641416530000|2022-01-05 21:02:10|163.55|161.55|163.83|161.83|163.83|161.83|163.55|161.55|0
1641416550000|2022-01-05 21:02:30|163.97|161.97|163.97|161.97|163.97|161.97|163.97|161.97|0
1641416560000|2022-01-05 21:02:40|163.83|161.83|163.97|161.97|163.97|161.97|163.83|161.83|0
1641416570000|2022-01-05 21:02:50|164.1|162.1|164.1|162.1|164.1|162.1|164.1|162.1|0
1641416580000|2022-01-05 21:03:00|163.97|161.97|164.1|162.1|164.1|162.1|163.97|161.97|0
1641416590000|2022-01-05 21:03:10|163.97|161.97|163.97|161.97|163.97|161.97|163.97|161.97|0
1641416600000|2022-01-05 21:03:20|164.1|162.1|164.24|162.24|164.24|162.24|164.1|162.1|0
1641416620000|2022-01-05 21:03:40|164.1|162.1|164.1|162.1|164.1|162.1|164.1|162.1|0
1641416630000|2022-01-05 21:03:50|163.96|161.96|163.96|161.96|163.96|161.96|163.96|161.96|0
1641416640000|2022-01-05 21:04:00|164.1|162.1|164.24|162.24|164.24|162.24|163.96|161.96|0
1641416650000|2022-01-05 21:04:10|164.52|162.52|164.8|162.8|164.8|162.8|164.52|162.52|0
1641416660000|2022-01-05 21:04:20|164.94|162.94|164.94|162.94|165.08|163.08|164.94|162.94|0
1641416670000|2022-01-05 21:04:30|165.22|163.22|165.63|163.63|165.63|163.63|165.22|163.22|0
1641416680000|2022-01-05 21:04:40|165.49|163.49|165.49|163.49|165.49|163.49|165.35|163.35|0
1641416690000|2022-01-05 21:04:50|165.63|163.63|164.94|162.94|165.63|163.63|164.94|162.94|0
1641416700000|2022-01-05 21:05:00|164.8|162.8|164.38|162.38|164.8|162.8|164.38|162.38|0
1641416710000|2022-01-05 21:05:10|164.24|162.24|164.24|162.24|164.24|162.24|164.24|162.24|0
1641416720000|2022-01-05 21:05:20|164.52|162.52|165.21|163.21|165.21|163.21|164.52|162.52|0
1641416730000|2022-01-05 21:05:30|165.35|163.35|165.35|163.35|165.49|163.49|165.35|163.35|0
1641416740000|2022-01-05 21:05:40|165.49|163.49|165.49|163.49|165.49|163.49|165.21|163.21|0
1641416750000|2022-01-05 21:05:50|165.21|163.21|164.94|162.94|165.21|163.21|164.94|162.94|0
1641416760000|2022-01-05 21:06:00|164.66|162.66|164.66|162.66|164.8|162.8|164.66|162.66|0
1641416770000|2022-01-05 21:06:10|164.8|162.8|165.21|163.21|165.21|163.21|164.8|162.8|0
1641416780000|2022-01-05 21:06:20|165.35|163.35|164.52|162.52|165.35|163.35|164.52|162.52|0
1641416790000|2022-01-05 21:06:30|164.24|162.24|164.24|162.24|164.24|162.24|163.96|161.96|0
1641416800000|2022-01-05 21:06:40|164.38|162.38|164.38|162.38|164.38|162.38|164.38|162.38|0
1641416810000|2022-01-05 21:06:50|164.24|162.24|163.69|161.69|164.24|162.24|163.69|161.69|0
1641416820000|2022-01-05 21:07:00|163.41|161.41|163.13|161.13|163.41|161.41|163.13|161.13|0
1641416830000|2022-01-05 21:07:10|163.27|161.27|162.44|160.44|163.27|161.27|162.44|160.44|0
1641416840000|2022-01-05 21:07:20|162.58|160.58|162.44|160.44|162.58|160.58|162.44|160.44|0
1641416850000|2022-01-05 21:07:30|162.72|160.72|162.72|160.72|162.72|160.72|162.72|160.72|0
1641416860000|2022-01-05 21:07:40|162.58|160.58|162.58|160.58|162.58|160.58|162.58|160.58|0
1641416870000|2022-01-05 21:07:50|162.44|160.44|162.44|160.44|162.44|160.44|162.44|160.44|0
1641416880000|2022-01-05 21:08:00|162.3|160.3|162.17|160.17|162.3|160.3|162.03|160.03|0
1641416890000|2022-01-05 21:08:10|162.03|160.03|162.3|160.3|162.3|160.3|162.03|160.03|0
1641416900000|2022-01-05 21:08:20|162.17|160.17|162.03|160.03|162.17|160.17|162.03|160.03|0
1641416910000|2022-01-05 21:08:30|162.17|160.17|162.03|160.03|162.17|160.17|162.03|160.03|0
1641416920000|2022-01-05 21:08:40|161.89|159.89|161.89|159.89|162.03|160.03|161.89|159.89|0
1641416930000|2022-01-05 21:08:50|161.83|159.83|161.62|159.62|161.83|159.83|161.62|159.62|0
1641416940000|2022-01-05 21:09:00|161.89|159.89|161.75|159.75|161.89|159.89|161.62|159.62|0
1641416950000|2022-01-05 21:09:10|161.62|159.62|161.62|159.62|161.62|159.62|161.62|159.62|0
1641416960000|2022-01-05 21:09:20|161.89|159.89|161.75|159.75|162.17|160.17|161.75|159.75|0
1641416970000|2022-01-05 21:09:30|161.89|159.89|161.89|159.89|161.89|159.89|161.89|159.89|0
1641416980000|2022-01-05 21:09:40|162.03|160.03|162.03|160.03|162.17|160.17|162.03|160.03|0
1641416990000|2022-01-05 21:09:50|162.17|160.17|162.3|160.3|162.44|160.44|162.17|160.17|0
1641417000000|2022-01-05 21:10:00|162.17|160.17|162.17|160.17|162.17|160.17|162.17|160.17|0
1641417010000|2022-01-05 21:10:10|162.03|160.03|162.17|160.17|162.3|160.3|162.03|160.03|0
1641417020000|2022-01-05 21:10:20|162.3|160.3|162.72|160.72|162.72|160.72|162.3|160.3|0
1641417050000|2022-01-05 21:10:50|162.58|160.58|162.44|160.44|162.72|160.72|162.44|160.44|0
1641417060000|2022-01-05 21:11:00|162.58|160.58|162.16|160.16|162.58|160.58|162.16|160.16|0
1641417070000|2022-01-05 21:11:10|162.03|160.03|162.03|160.03|162.03|160.03|161.89|159.89|0
1641417080000|2022-01-05 21:11:20|161.96|159.96|162.3|160.3|162.3|160.3|161.89|159.89|0
1641417090000|2022-01-05 21:11:30|162.03|160.03|162.03|160.03|162.03|160.03|162.03|160.03|0
1641417120000|2022-01-05 21:12:00|161.89|159.89|162.03|160.03|162.03|160.03|161.89|159.89|0
1641417130000|2022-01-05 21:12:10|162.1|160.1|162.44|160.44|162.44|160.44|162.1|160.1|0
1641417140000|2022-01-05 21:12:20|162.3|160.3|162.3|160.3|162.37|160.37|162.3|160.3|0
1641417150000|2022-01-05 21:12:30|162.24|160.24|162.16|160.16|162.24|160.24|162.16|160.16|0
1641417160000|2022-01-05 21:12:40|162.44|160.44|162.3|160.3|162.44|160.44|162.3|160.3|0
1641417170000|2022-01-05 21:12:50|162.44|160.44|162.3|160.3|162.58|160.58|162.3|160.3|0
1641417180000|2022-01-05 21:13:00|162.16|160.16|161.75|159.75|162.16|160.16|161.75|159.75|0
1641417190000|2022-01-05 21:13:10|161.61|159.61|161.61|159.61|161.61|159.61|161.61|159.61|0
1641417200000|2022-01-05 21:13:20|161.48|159.48|161.48|159.48|161.48|159.48|161.48|159.48|0
1641417210000|2022-01-05 21:13:30|161.34|159.34|161.48|159.48|161.48|159.48|161.2|159.2|0
1641417220000|2022-01-05 21:13:40|161.61|159.61|161.89|159.89|161.89|159.89|161.61|159.61|0
1641417230000|2022-01-05 21:13:50|162.03|160.03|161.75|159.75|162.03|160.03|161.75|159.75|0
1641417240000|2022-01-05 21:14:00|161.61|159.61|161.2|159.2|161.61|159.61|161.2|159.2|0
1641417250000|2022-01-05 21:14:10|161.06|159.06|161.06|159.06|161.06|159.06|161.06|159.06|0
1641417260000|2022-01-05 21:14:20|160.93|158.93|160.86|158.86|160.93|158.93|160.65|158.65|0
1641417270000|2022-01-05 21:14:30|160.79|158.79|160.65|158.65|160.79|158.79|160.65|158.65|0
1641417280000|2022-01-05 21:14:40|160.79|158.79|161.2|159.2|161.2|159.2|160.65|158.65|0
1641417290000|2022-01-05 21:14:50|161.06|159.06|160.79|158.79|161.06|159.06|160.79|158.79|0
1641417300000|2022-01-05 21:15:00|160.93|158.93|160.93|158.93|160.93|158.93|160.93|158.93|0
1641417330000|2022-01-05 21:15:30|161.64|159.04|161.64|159.04|161.64|159.04|161.64|159.04|0
1641417340000|2022-01-05 21:15:40|161.77|159.17|161.77|159.17|161.77|159.17|161.77|159.17|0
1641417350000|2022-01-05 21:15:50|161.64|159.04|161.64|159.04|161.64|159.04|161.64|159.04|0
1641417360000|2022-01-05 21:16:00|161.71|159.11|161.77|159.17|161.77|159.17|161.71|159.11|0
1641417390000|2022-01-05 21:16:30|161.64|159.04|161.64|159.04|161.71|159.11|161.64|159.04|0
1641417400000|2022-01-05 21:16:40|161.77|159.17|161.64|159.04|161.77|159.17|161.64|159.04|0
1641417410000|2022-01-05 21:16:50|161.5|158.9|161.36|158.76|161.5|158.9|161.36|158.76|0
1641417420000|2022-01-05 21:17:00|161.23|158.63|161.23|158.63|161.23|158.63|161.23|158.63|0
1641417430000|2022-01-05 21:17:10|161.09|158.49|161.36|158.76|161.36|158.76|161.09|158.49|0
1641417440000|2022-01-05 21:17:20|161.5|158.9|161.5|158.9|161.5|158.9|161.5|158.9|0
1641417450000|2022-01-05 21:17:30|161.43|158.83|161.5|158.9|161.5|158.9|161.36|158.76|0
1641417460000|2022-01-05 21:17:40|161.64|159.04|161.77|159.17|161.77|159.17|161.64|159.04|0
1641417470000|2022-01-05 21:17:50|161.91|159.31|161.77|159.17|161.91|159.31|161.77|159.17|0
1641417480000|2022-01-05 21:18:00|161.64|159.04|161.5|158.9|161.64|159.04|161.5|158.9|0
1641417490000|2022-01-05 21:18:10|161.36|158.76|161.36|158.76|161.36|158.76|161.36|158.76|0
1641417500000|2022-01-05 21:18:20|161.5|158.9|161.5|158.9|161.5|158.9|161.43|158.83|0
1641417510000|2022-01-05 21:18:30|161.43|158.83|161.43|158.83|161.43|158.83|161.36|158.76|0
1641417520000|2022-01-05 21:18:40|161.5|158.9|161.64|159.04|161.64|159.04|161.5|158.9|0
1641417530000|2022-01-05 21:18:50|161.5|158.9|161.5|158.9|161.5|158.9|161.5|158.9|0
1641417550000|2022-01-05 21:19:10|161.64|159.04|161.64|159.04|161.64|159.04|161.64|159.04|0
1641417560000|2022-01-05 21:19:20|161.77|159.17|161.77|159.17|161.77|159.17|161.77|159.17|0
1641417580000|2022-01-05 21:19:40|161.91|159.31|161.91|159.31|161.91|159.31|161.91|159.31|0
1641417590000|2022-01-05 21:19:50|161.77|159.17|161.77|159.17|161.77|159.17|161.77|159.17|0
1641417620000|2022-01-05 21:20:20|161.5|158.9|161.5|158.9|161.63|159.03|161.5|158.9|0
1641417630000|2022-01-05 21:20:30|161.43|158.83|161.63|159.03|161.63|159.03|161.43|158.83|0
1641417640000|2022-01-05 21:20:40|161.77|159.17|161.77|159.17|161.77|159.17|161.77|159.17|0
1641417650000|2022-01-05 21:20:50|161.63|159.03|161.77|159.17|161.77|159.17|161.5|158.9|0
1641417680000|2022-01-05 21:21:20|161.91|159.31|161.91|159.31|161.91|159.31|161.91|159.31|0
1641417710000|2022-01-05 21:21:50|161.77|159.17|161.91|159.31|161.91|159.31|161.77|159.17|0
1641417720000|2022-01-05 21:22:00|161.77|159.17|161.84|159.24|161.91|159.31|161.77|159.17|0
1641417730000|2022-01-05 21:22:10|161.91|159.31|161.91|159.31|161.91|159.31|161.91|159.31|0
1641417780000|2022-01-05 21:23:00|161.77|159.17|161.91|159.31|161.91|159.31|161.77|159.17|0
1641417790000|2022-01-05 21:23:10|161.77|159.17|161.91|159.31|161.91|159.31|161.77|159.17|0
1641417810000|2022-01-05 21:23:30|162.04|159.44|162.04|159.44|162.04|159.44|162.04|159.44|0
1641417820000|2022-01-05 21:23:40|162.18|159.58|162.18|159.58|162.18|159.58|162.18|159.58|0
1641417840000|2022-01-05 21:24:00|162.32|159.72|162.46|159.86|162.46|159.86|162.32|159.72|0
1641417850000|2022-01-05 21:24:10|162.59|159.99|162.46|159.86|162.59|159.99|162.46|159.86|0
1641417860000|2022-01-05 21:24:20|162.32|159.72|162.32|159.72|162.46|159.86|162.32|159.72|0
1641417900000|2022-01-05 21:25:00|162.39|159.79|162.32|159.72|162.39|159.79|162.32|159.72|0
1641417920000|2022-01-05 21:25:20|162.46|159.86|162.46|159.86|162.46|159.86|162.46|159.86|0
1641417940000|2022-01-05 21:25:40|162.66|160.06|162.59|159.99|162.66|160.06|162.59|159.99|0
1641417950000|2022-01-05 21:25:50|162.73|160.13|162.73|160.13|162.73|160.13|162.73|160.13|0
1641417960000|2022-01-05 21:26:00|162.59|159.99|162.59|159.99|162.59|159.99|162.59|159.99|0
1641417970000|2022-01-05 21:26:10|162.46|159.86|162.32|159.72|162.46|159.86|162.32|159.72|0
1641417980000|2022-01-05 21:26:20|162.46|159.86|162.73|160.13|162.73|160.13|162.46|159.86|0
1641417990000|2022-01-05 21:26:30|162.59|159.99|162.59|159.99|162.59|159.99|162.59|159.99|0
1641418000000|2022-01-05 21:26:40|162.73|160.13|162.73|160.13|162.73|160.13|162.73|160.13|0
1641418010000|2022-01-05 21:26:50|162.87|160.27|163.01|160.41|163.01|160.41|162.87|160.27|0
1641418070000|2022-01-05 21:27:50|162.87|160.27|162.87|160.27|162.87|160.27|162.87|160.27|0
1641418080000|2022-01-05 21:28:00|162.73|160.13|162.87|160.27|162.87|160.27|162.73|160.13|0
1641418090000|2022-01-05 21:28:10|163.01|160.41|163.01|160.41|163.01|160.41|163.01|160.41|0
1641418110000|2022-01-05 21:28:30|162.87|160.27|163|160.4|163|160.4|162.87|160.27|0
1641418130000|2022-01-05 21:28:50|162.87|160.27|162.94|160.34|163|160.4|162.87|160.27|0
1641418140000|2022-01-05 21:29:00|162.87|160.27|163|160.4|163|160.4|162.87|160.27|0
1641418220000|2022-01-05 21:30:20|162.87|160.27|162.87|160.27|162.87|160.27|162.87|160.27|0
1641418230000|2022-01-05 21:30:30|162.73|160.13|162.73|160.13|162.73|160.13|162.73|160.13|0
1641418240000|2022-01-05 21:30:40|162.87|160.27|162.87|160.27|162.87|160.27|162.87|160.27|0
1641418260000|2022-01-05 21:31:00|163|160.4|163|160.4|163|160.4|163|160.4|0
1641418300000|2022-01-05 21:31:40|162.87|160.27|162.87|160.27|162.87|160.27|162.87|160.27|0
1641418310000|2022-01-05 21:31:50|162.86|160.26|162.86|160.26|162.86|160.26|162.86|160.26|0
1641418320000|2022-01-05 21:32:00|163|160.4|163|160.4|163|160.4|163|160.4|0
1641418330000|2022-01-05 21:32:10|162.86|160.26|162.86|160.26|162.86|160.26|162.86|160.26|0
1641418450000|2022-01-05 21:34:10|163|160.4|163|160.4|163|160.4|163|160.4|0
1641418630000|2022-01-05 21:37:10|162.86|160.26|162.86|160.26|162.86|160.26|162.86|160.26|0
1641418660000|2022-01-05 21:37:40|163|160.4|163|160.4|163|160.4|163|160.4|0
1641418680000|2022-01-05 21:38:00|162.86|160.26|162.86|160.26|162.86|160.26|162.86|160.26|0
1641418700000|2022-01-05 21:38:20|163|160.4|163|160.4|163|160.4|163|160.4|0
1641418840000|2022-01-05 21:40:40|162.86|160.26|162.86|160.26|162.86|160.26|162.86|160.26|0
1641418850000|2022-01-05 21:40:50|163|160.4|163|160.4|163|160.4|163|160.4|0
1641418910000|2022-01-05 21:41:50|163.41|160.81|163.69|161.09|163.69|161.09|163.41|160.81|0
1641418920000|2022-01-05 21:42:00|163.83|161.23|163.83|161.23|163.83|161.23|163.83|161.23|0
1641418960000|2022-01-05 21:42:40|163.82|161.22|163.82|161.22|163.82|161.22|163.82|161.22|0
1641418970000|2022-01-05 21:42:50|163.69|161.09|163.96|161.36|163.96|161.36|163.69|161.09|0
1641418980000|2022-01-05 21:43:00|164.1|161.5|164.1|161.5|164.1|161.5|164.1|161.5|0
1641418990000|2022-01-05 21:43:10|163.96|161.36|163.96|161.36|163.96|161.36|163.96|161.36|0
1641419010000|2022-01-05 21:43:30|163.82|161.22|163.82|161.22|163.82|161.22|163.82|161.22|0
1641419070000|2022-01-05 21:44:30|163.96|161.36|164.1|161.5|164.1|161.5|163.96|161.36|0
1641419080000|2022-01-05 21:44:40|163.96|161.36|163.96|161.36|163.96|161.36|163.96|161.36|0
1641419090000|2022-01-05 21:44:50|164.03|161.43|164.1|161.5|164.1|161.5|164.03|161.43|0
1641419100000|2022-01-05 21:45:00|163.62|161.02|163.27|160.67|163.62|161.02|163.27|160.67|0
1641419110000|2022-01-05 21:45:10|163.2|160.6|163.13|160.53|163.2|160.6|163.13|160.53|0
1641419120000|2022-01-05 21:45:20|163.55|160.95|163.96|161.36|163.96|161.36|163.55|160.95|0
1641419130000|2022-01-05 21:45:30|163.68|161.08|163.68|161.08|163.68|161.08|163.68|161.08|0
1641419140000|2022-01-05 21:45:40|163.55|160.95|163.41|160.81|163.55|160.95|163.41|160.81|0
1641419150000|2022-01-05 21:45:50|163.55|160.95|163.55|160.95|163.55|160.95|163.55|160.95|0
1641419160000|2022-01-05 21:46:00|163.68|161.08|163.68|161.08|163.68|161.08|163.68|161.08|0
1641419170000|2022-01-05 21:46:10|163.55|160.95|163.55|160.95|163.55|160.95|163.55|160.95|0
1641419190000|2022-01-05 21:46:30|163.41|160.81|163.41|160.81|163.41|160.81|163.41|160.81|0
1641419200000|2022-01-05 21:46:40|163.55|160.95|163.41|160.81|163.55|160.95|163.41|160.81|0
1641419210000|2022-01-05 21:46:50|163.55|160.95|163.41|160.81|163.55|160.95|163.41|160.81|0
1641419220000|2022-01-05 21:47:00|163.55|160.95|163.55|160.95|163.55|160.95|163.55|160.95|0
1641419230000|2022-01-05 21:47:10|163.68|161.08|163.82|161.22|163.82|161.22|163.68|161.08|0
1641419240000|2022-01-05 21:47:20|163.68|161.08|163.68|161.08|163.68|161.08|163.68|161.08|0
1641419250000|2022-01-05 21:47:30|163.41|160.81|163.41|160.81|163.41|160.81|163.41|160.81|0
1641419270000|2022-01-05 21:47:50|163.55|160.95|163.55|160.95|163.55|160.95|163.55|160.95|0
1641419280000|2022-01-05 21:48:00|163.54|160.94|163.54|160.94|163.54|160.94|163.54|160.94|0
1641419290000|2022-01-05 21:48:10|163.68|161.08|163.68|161.08|163.76|161.16|163.68|161.08|0
1641419300000|2022-01-05 21:48:20|163.82|161.22|163.96|161.36|163.96|161.36|163.82|161.22|0
1641419310000|2022-01-05 21:48:30|164.1|161.5|163.96|161.36|164.1|161.5|163.96|161.36|0
1641419320000|2022-01-05 21:48:40|163.82|161.22|163.82|161.22|163.82|161.22|163.82|161.22|0
1641419340000|2022-01-05 21:49:00|163.68|161.08|164.24|161.64|164.24|161.64|163.68|161.08|0
1641419350000|2022-01-05 21:49:10|164.03|161.43|164.24|161.64|164.24|161.64|164.03|161.43|0
1641419360000|2022-01-05 21:49:20|164.37|161.77|164.51|161.91|164.65|162.05|164.37|161.77|0
1641419370000|2022-01-05 21:49:30|164.37|161.77|164.37|161.77|164.37|161.77|164.37|161.77|0
1641419400000|2022-01-05 21:50:00|164.24|161.64|164.37|161.77|164.37|161.77|164.24|161.64|0
1641419410000|2022-01-05 21:50:10|164.31|161.71|164.24|161.64|164.31|161.71|164.24|161.64|0
1641419420000|2022-01-05 21:50:20|164.1|161.5|164.24|161.64|164.24|161.64|164.1|161.5|0
1641419430000|2022-01-05 21:50:30|164.1|161.5|164.1|161.5|164.1|161.5|164.1|161.5|0
1641419440000|2022-01-05 21:50:40|163.96|161.36|163.96|161.36|163.96|161.36|163.96|161.36|0
1641419450000|2022-01-05 21:50:50|163.68|161.08|163.68|161.08|163.68|161.08|163.68|161.08|0
1641419460000|2022-01-05 21:51:00|163.75|161.15|163.68|161.08|163.82|161.22|163.68|161.08|0
1641419470000|2022-01-05 21:51:10|163.54|160.94|163.54|160.94|163.54|160.94|163.54|160.94|0
1641419480000|2022-01-05 21:51:20|163.68|161.08|163.68|161.08|163.68|161.08|163.68|161.08|0
1641419490000|2022-01-05 21:51:30|163.82|161.22|163.82|161.22|163.82|161.22|163.82|161.22|0
1641419500000|2022-01-05 21:51:40|163.96|161.36|163.96|161.36|163.96|161.36|163.96|161.36|0
1641419520000|2022-01-05 21:52:00|163.68|161.08|163.68|161.08|163.68|161.08|163.68|161.08|0
1641419530000|2022-01-05 21:52:10|163.82|161.22|163.82|161.22|163.82|161.22|163.82|161.22|0
1641419540000|2022-01-05 21:52:20|163.89|161.29|163.96|161.36|163.96|161.36|163.89|161.29|0
1641419550000|2022-01-05 21:52:30|163.89|161.29|163.68|161.08|163.89|161.29|163.68|161.08|0
1641419570000|2022-01-05 21:52:50|163.54|160.94|163.61|161.01|163.61|161.01|163.54|160.94|0
1641419580000|2022-01-05 21:53:00|163.54|160.94|163.68|161.08|163.68|161.08|163.54|160.94|0
1641419590000|2022-01-05 21:53:10|163.82|161.22|163.82|161.22|163.82|161.22|163.82|161.22|0
1641419600000|2022-01-05 21:53:20|163.96|161.36|163.96|161.36|163.96|161.36|163.96|161.36|0
1641419610000|2022-01-05 21:53:30|164.1|161.5|164.09|161.49|164.1|161.5|164.09|161.49|0
1641419620000|2022-01-05 21:53:40|164.23|161.63|164.23|161.63|164.23|161.63|164.23|161.63|0
1641419630000|2022-01-05 21:53:50|164.17|161.57|164.23|161.63|164.23|161.63|164.17|161.57|0
1641419640000|2022-01-05 21:54:00|164.09|161.49|164.23|161.63|164.23|161.63|164.09|161.49|0
1641419650000|2022-01-05 21:54:10|164.31|161.71|164.37|161.77|164.37|161.77|164.31|161.71|0
1641419660000|2022-01-05 21:54:20|164.44|161.84|164.44|161.84|164.44|161.84|164.44|161.84|0
1641419670000|2022-01-05 21:54:30|164.51|161.91|164.65|162.05|164.65|162.05|164.51|161.91|0
1641419680000|2022-01-05 21:54:40|164.58|161.98|164.65|162.05|164.65|162.05|164.58|161.98|0
1641419690000|2022-01-05 21:54:50|164.72|162.12|164.65|162.05|164.79|162.19|164.65|162.05|0
1641419700000|2022-01-05 21:55:00|164.79|162.19|164.79|162.19|164.79|162.19|164.79|162.19|0
1641419710000|2022-01-05 21:55:10|164.93|162.33|165.07|162.47|165.07|162.47|164.93|162.33|0
1641419720000|2022-01-05 21:55:20|165.34|162.74|165.48|162.88|165.48|162.88|165.34|162.74|0
1641419730000|2022-01-05 21:55:30|165.56|162.96|165.62|163.02|165.62|163.02|165.56|162.96|0
1641419740000|2022-01-05 21:55:40|165.48|162.88|165.2|162.6|165.48|162.88|165.2|162.6|0
1641419750000|2022-01-05 21:55:50|165.14|162.54|165.07|162.47|165.14|162.54|165.07|162.47|0
1641419760000|2022-01-05 21:56:00|165.2|162.6|165.07|162.47|165.2|162.6|165.07|162.47|0
1641419770000|2022-01-05 21:56:10|165.2|162.6|165.28|162.68|165.28|162.68|165.14|162.54|0
1641419780000|2022-01-05 21:56:20|165.2|162.6|165.48|162.88|165.48|162.88|165.2|162.6|0
1641419790000|2022-01-05 21:56:30|165.55|162.95|165.55|162.95|165.55|162.95|165.55|162.95|0
1641419800000|2022-01-05 21:56:40|165.62|163.02|165.62|163.02|165.62|163.02|165.62|163.02|0
1641419810000|2022-01-05 21:56:50|165.76|163.16|165.69|163.09|165.76|163.16|165.62|163.02|0
1641419820000|2022-01-05 21:57:00|165.62|163.02|165.42|162.82|165.62|163.02|165.42|162.82|0
1641419830000|2022-01-05 21:57:10|165.34|162.74|165.34|162.74|165.34|162.74|165.34|162.74|0
1641419840000|2022-01-05 21:57:20|165.41|162.81|165.34|162.74|165.41|162.81|165.34|162.74|0
1641419850000|2022-01-05 21:57:30|165.48|162.88|165.48|162.88|165.48|162.88|165.48|162.88|0
1641419880000|2022-01-05 21:58:00|165.34|162.74|165.34|162.74|165.34|162.74|165.34|162.74|0
1641419890000|2022-01-05 21:58:10|165.48|162.88|165.34|162.74|165.48|162.88|165.34|162.74|0
1641419900000|2022-01-05 21:58:20|165.2|162.6|164.92|162.32|165.2|162.6|164.92|162.32|0
1641419910000|2022-01-05 21:58:30|165.06|162.46|165.2|162.6|165.2|162.6|165.06|162.46|0
1641419920000|2022-01-05 21:58:40|165.06|162.46|165|162.4|165.06|162.46|165|162.4|0
1641419940000|2022-01-05 21:59:00|164.92|162.32|164.65|162.05|164.92|162.32|164.65|162.05|0
1641419950000|2022-01-05 21:59:10|164.79|162.19|164.79|162.19|164.86|162.26|164.79|162.19|0
1641419960000|2022-01-05 21:59:20|164.65|162.05|164.51|161.91|164.65|162.05|164.51|161.91|0
1641419980000|2022-01-05 21:59:40|164.65|162.05|164.65|162.05|164.65|162.05|164.65|162.05|0
1641419990000|2022-01-05 21:59:50|164.72|162.12|164.72|162.12|164.72|162.12|164.58|161.98|0
1641420000000|2022-01-05 22:00:00|164.75|162.15|164.96|162.36|164.96|162.36|164.75|162.15|0
1641420010000|2022-01-05 22:00:10|164.91|162.31|164.91|162.31|164.91|162.31|164.91|162.31|0
1641420020000|2022-01-05 22:00:20|164.96|162.36|164.96|162.36|164.96|162.36|164.96|162.36|0
1641420030000|2022-01-05 22:00:30|164.97|162.37|164.93|162.33|164.97|162.37|164.93|162.33|0
1641420050000|2022-01-05 22:00:50|164.91|162.31|165.03|162.43|165.03|162.43|164.91|162.31|0
1641420080000|2022-01-05 22:01:20|165.02|162.42|165.02|162.42|165.02|162.42|165.02|162.42|0
1641420090000|2022-01-05 22:01:30|165.03|162.43|165.03|162.43|165.03|162.43|165.03|162.43|0
1641420320000|2022-01-05 22:05:20|164.65|162.05|164.65|162.05|164.65|162.05|164.65|162.05|0
1641420340000|2022-01-05 22:05:40|164.63|162.03|164.63|162.03|164.63|162.03|164.63|162.03|0
1641420350000|2022-01-05 22:05:50|164.65|162.05|164.65|162.05|164.65|162.05|164.65|162.05|0
1641420360000|2022-01-05 22:06:00|164.63|162.03|164.63|162.03|164.63|162.03|164.63|162.03|0
1641420390000|2022-01-05 22:06:30|164.67|162.07|164.69|162.09|164.69|162.09|164.67|162.07|0
1641420400000|2022-01-05 22:06:40|164.71|162.11|164.71|162.11|164.71|162.11|164.71|162.11|0
1641420410000|2022-01-05 22:06:50|164.69|162.09|164.69|162.09|164.69|162.09|164.69|162.09|0
1641420420000|2022-01-05 22:07:00|164.71|162.11|164.71|162.11|164.71|162.11|164.71|162.11|0
1641420430000|2022-01-05 22:07:10|164.77|162.17|164.77|162.17|164.77|162.17|164.77|162.17|0
1641420440000|2022-01-05 22:07:20|164.85|162.25|164.87|162.27|164.87|162.27|164.85|162.25|0
1641420450000|2022-01-05 22:07:30|164.85|162.25|164.85|162.25|164.85|162.25|164.85|162.25|0
1641420460000|2022-01-05 22:07:40|164.77|162.17|164.77|162.17|164.77|162.17|164.77|162.17|0
1641420470000|2022-01-05 22:07:50|164.69|162.09|164.69|162.09|164.69|162.09|164.69|162.09|0
1641420480000|2022-01-05 22:08:00|164.57|161.97|164.71|162.11|164.71|162.11|164.57|161.97|0
1641420520000|2022-01-05 22:08:40|164.79|162.19|164.95|162.35|164.95|162.35|164.79|162.19|0
1641420530000|2022-01-05 22:08:50|164.93|162.33|164.95|162.35|164.95|162.35|164.93|162.33|0
1641420540000|2022-01-05 22:09:00|164.93|162.33|164.93|162.33|164.93|162.33|164.93|162.33|0
1641420550000|2022-01-05 22:09:10|164.95|162.35|164.95|162.35|164.97|162.37|164.95|162.35|0
1641420560000|2022-01-05 22:09:20|164.97|162.37|164.97|162.37|164.97|162.37|164.97|162.37|0
1641420580000|2022-01-05 22:09:40|164.95|162.35|164.95|162.35|164.95|162.35|164.95|162.35|0
1641420630000|2022-01-05 22:10:30|164.13|161.53|164.13|161.53|164.13|161.53|164.13|161.53|0
1641420640000|2022-01-05 22:10:40|164.11|161.51|164.11|161.51|164.11|161.51|164.11|161.51|0
1641420650000|2022-01-05 22:10:50|164.13|161.53|164.13|161.53|164.13|161.53|164.13|161.53|0
1641420660000|2022-01-05 22:11:00|164.05|161.45|164.05|161.45|164.05|161.45|164.05|161.45|0
1641420680000|2022-01-05 22:11:20|164.13|161.53|164.13|161.53|164.13|161.53|164.13|161.53|0
1641420700000|2022-01-05 22:11:40|164.25|161.65|164.15|161.55|164.25|161.65|164.15|161.55|0
1641420710000|2022-01-05 22:11:50|164.19|161.59|164.19|161.59|164.19|161.59|164.19|161.59|0
1641420750000|2022-01-05 22:12:30|164.14|161.54|164.14|161.54|164.14|161.54|164.14|161.54|0
1641420760000|2022-01-05 22:12:40|163.95|161.35|163.95|161.35|163.95|161.35|163.95|161.35|0
1641420770000|2022-01-05 22:12:50|164.17|161.57|164.08|161.48|164.17|161.57|164.08|161.48|0
1641420780000|2022-01-05 22:13:00|164.13|161.53|164.13|161.53|164.13|161.53|164.13|161.53|0
1641420790000|2022-01-05 22:13:10|163.99|161.39|163.9|161.3|163.99|161.39|163.9|161.3|0
1641420810000|2022-01-05 22:13:30|163.83|161.23|163.83|161.23|163.83|161.23|163.83|161.23|0
1641420820000|2022-01-05 22:13:40|163.77|161.17|163.72|161.12|163.77|161.17|163.72|161.12|0
1641420840000|2022-01-05 22:14:00|163.74|161.14|163.74|161.14|163.74|161.14|163.74|161.14|0
1641420850000|2022-01-05 22:14:10|163.8|161.2|163.8|161.2|163.8|161.2|163.8|161.2|0
1641420870000|2022-01-05 22:14:30|163.87|161.27|163.87|161.27|163.87|161.27|163.87|161.27|0
1641420880000|2022-01-05 22:14:40|164.04|161.44|164.04|161.44|164.04|161.44|164.04|161.44|0
1641420890000|2022-01-05 22:14:50|164.08|161.48|164.27|161.67|164.27|161.67|164.08|161.48|0
1641420900000|2022-01-05 22:15:00|164.29|161.69|164.02|161.42|164.29|161.69|164.02|161.42|0
1641420910000|2022-01-05 22:15:10|164.04|161.44|164.13|161.53|164.13|161.53|164.04|161.44|0
1641420920000|2022-01-05 22:15:20|164.08|161.48|164.08|161.48|164.08|161.48|164.08|161.48|0
1641420930000|2022-01-05 22:15:30|164.02|161.42|164.02|161.42|164.02|161.42|164.02|161.42|0
1641420960000|2022-01-05 22:16:00|164|161.4|164.06|161.46|164.06|161.46|164|161.4|0
1641420970000|2022-01-05 22:16:10|164|161.4|164|161.4|164|161.4|164|161.4|0
1641420980000|2022-01-05 22:16:20|164.06|161.46|164.06|161.46|164.06|161.46|164.06|161.46|0
1641420990000|2022-01-05 22:16:30|164.04|161.44|164.04|161.44|164.04|161.44|164.04|161.44|0
1641421000000|2022-01-05 22:16:40|163.95|161.35|163.95|161.35|163.95|161.35|163.95|161.35|0
1641421010000|2022-01-05 22:16:50|163.92|161.32|163.92|161.32|163.92|161.32|163.92|161.32|0
1641421050000|2022-01-05 22:17:30|163.89|161.29|163.89|161.29|163.89|161.29|163.89|161.29|0
1641421090000|2022-01-05 22:18:10|163.92|161.32|163.92|161.32|163.92|161.32|163.92|161.32|0
1641421150000|2022-01-05 22:19:10|163.95|161.35|163.95|161.35|163.95|161.35|163.95|161.35|0
1641421210000|2022-01-05 22:20:10|163.94|161.34|163.94|161.34|163.94|161.34|163.94|161.34|0
1641421220000|2022-01-05 22:20:20|163.86|161.26|163.86|161.26|163.86|161.26|163.86|161.26|0
1641421240000|2022-01-05 22:20:40|163.84|161.24|163.84|161.24|163.84|161.24|163.84|161.24|0
1641421250000|2022-01-05 22:20:50|163.8|161.2|163.8|161.2|163.8|161.2|163.8|161.2|0
1641421260000|2022-01-05 22:21:00|163.82|161.22|163.84|161.24|163.84|161.24|163.82|161.22|0
1641421270000|2022-01-05 22:21:10|163.98|161.38|163.98|161.38|163.98|161.38|163.98|161.38|0
1641421340000|2022-01-05 22:22:20|164|161.4|164|161.4|164|161.4|164|161.4|0
1641421360000|2022-01-05 22:22:40|163.96|161.36|163.96|161.36|163.96|161.36|163.96|161.36|0
1641421390000|2022-01-05 22:23:10|163.92|161.32|163.92|161.32|163.92|161.32|163.92|161.32|0
1641421400000|2022-01-05 22:23:20|163.9|161.3|163.9|161.3|163.9|161.3|163.9|161.3|0
1641421410000|2022-01-05 22:23:30|163.88|161.28|163.88|161.28|163.88|161.28|163.88|161.28|0
1641421490000|2022-01-05 22:24:50|163.9|161.3|163.9|161.3|163.9|161.3|163.9|161.3|0
1641421500000|2022-01-05 22:25:00|163.88|161.28|163.88|161.28|163.88|161.28|163.88|161.28|0
1641421530000|2022-01-05 22:25:30|163.9|161.3|163.79|161.19|163.9|161.3|163.79|161.19|0
1641421560000|2022-01-05 22:26:00|163.67|161.07|163.67|161.07|163.67|161.07|163.67|161.07|0
1641421720000|2022-01-05 22:28:40|163.81|161.21|163.81|161.21|163.81|161.21|163.81|161.21|0
1641421760000|2022-01-05 22:29:20|163.89|161.29|163.91|161.31|163.91|161.31|163.89|161.29|0
1641421810000|2022-01-05 22:30:10|163.87|161.27|163.87|161.27|163.87|161.27|163.87|161.27|0
1641421850000|2022-01-05 22:30:50|163.89|161.29|163.89|161.29|163.89|161.29|163.89|161.29|0
1641421920000|2022-01-05 22:32:00|164|161.4|164|161.4|164|161.4|164|161.4|0
1641421940000|2022-01-05 22:32:20|163.87|161.27|163.87|161.27|163.87|161.27|163.87|161.27|0
1641421950000|2022-01-05 22:32:30|163.86|161.26|163.86|161.26|163.86|161.26|163.86|161.26|0
1641421970000|2022-01-05 22:32:50|163.88|161.28|163.86|161.26|163.88|161.28|163.86|161.26|0
1641422040000|2022-01-05 22:34:00|163.84|161.24|164.06|161.46|164.06|161.46|163.84|161.24|0
1641422230000|2022-01-05 22:37:10|164.1|161.5|164.1|161.5|164.1|161.5|164.1|161.5|0
1641422310000|2022-01-05 22:38:30|164.06|161.46|164.06|161.46|164.06|161.46|164.06|161.46|0
1641422380000|2022-01-05 22:39:40|164.04|161.44|164.04|161.44|164.04|161.44|164.04|161.44|0
1641422390000|2022-01-05 22:39:50|164.06|161.46|164.06|161.46|164.06|161.46|164.06|161.46|0
1641422400000|2022-01-05 22:40:00|164.1|161.5|164.1|161.5|164.1|161.5|164.1|161.5|0
1641422450000|2022-01-05 22:40:50|164.16|161.56|164.16|161.56|164.16|161.56|164.16|161.56|0
1641422500000|2022-01-05 22:41:40|164.14|161.54|164.14|161.54|164.14|161.54|164.14|161.54|0
1641422510000|2022-01-05 22:41:50|164.16|161.56|164.16|161.56|164.16|161.56|164.16|161.56|0
1641422520000|2022-01-05 22:42:00|164.18|161.58|164.18|161.58|164.18|161.58|164.18|161.58|0
1641422550000|2022-01-05 22:42:30|164.16|161.56|164.16|161.56|164.16|161.56|164.16|161.56|0
1641422680000|2022-01-05 22:44:40|164.14|161.54|164.14|161.54|164.14|161.54|164.14|161.54|0
1641422730000|2022-01-05 22:45:30|164.13|161.53|164.13|161.53|164.13|161.53|164.13|161.53|0
1641422740000|2022-01-05 22:45:40|164.12|161.52|164.13|161.53|164.13|161.53|164.12|161.52|0
1641422780000|2022-01-05 22:46:20|164.18|161.58|164.18|161.58|164.18|161.58|164.18|161.58|0
1641422790000|2022-01-05 22:46:30|164.13|161.53|164.13|161.53|164.13|161.53|164.13|161.53|0
1641422850000|2022-01-05 22:47:30|164.18|161.58|164.18|161.58|164.18|161.58|164.18|161.58|0
1641422870000|2022-01-05 22:47:50|164.12|161.52|164.12|161.52|164.12|161.52|164.12|161.52|0
1641422890000|2022-01-05 22:48:10|163.97|161.37|163.97|161.37|163.97|161.37|163.97|161.37|0
1641422900000|2022-01-05 22:48:20|163.95|161.35|163.95|161.35|163.95|161.35|163.95|161.35|0
1641422910000|2022-01-05 22:48:30|164.06|161.46|164.06|161.46|164.06|161.46|164.06|161.46|0
1641423020000|2022-01-05 22:50:20|163.94|161.34|163.94|161.34|163.94|161.34|163.94|161.34|0
1641423050000|2022-01-05 22:50:50|163.9|161.3|163.9|161.3|163.9|161.3|163.9|161.3|0
1641423090000|2022-01-05 22:51:30|163.8|161.2|163.8|161.2|163.8|161.2|163.8|161.2|0
1641423140000|2022-01-05 22:52:20|163.82|161.22|163.86|161.26|163.86|161.26|163.82|161.22|0
1641423150000|2022-01-05 22:52:30|163.88|161.28|163.9|161.3|163.94|161.34|163.88|161.28|0
1641423160000|2022-01-05 22:52:40|163.94|161.34|163.9|161.3|163.94|161.34|163.9|161.3|0
1641423170000|2022-01-05 22:52:50|163.82|161.22|163.86|161.26|163.86|161.26|163.82|161.22|0
1641423180000|2022-01-05 22:53:00|163.84|161.24|163.86|161.26|163.86|161.26|163.84|161.24|0
1641423190000|2022-01-05 22:53:10|163.88|161.28|163.88|161.28|163.88|161.28|163.88|161.28|0
1641423210000|2022-01-05 22:53:30|163.84|161.24|163.84|161.24|163.84|161.24|163.84|161.24|0
1641423220000|2022-01-05 22:53:40|163.8|161.2|163.76|161.16|163.8|161.2|163.76|161.16|0
1641423230000|2022-01-05 22:53:50|163.72|161.12|163.76|161.16|163.76|161.16|163.72|161.12|0
1641423250000|2022-01-05 22:54:10|163.74|161.14|163.76|161.16|163.76|161.16|163.74|161.14|0
1641423270000|2022-01-05 22:54:30|163.78|161.18|163.78|161.18|163.78|161.18|163.78|161.18|0
1641423290000|2022-01-05 22:54:50|163.98|161.38|163.98|161.38|163.98|161.38|163.98|161.38|0
1641423310000|2022-01-05 22:55:10|163.96|161.36|163.96|161.36|163.96|161.36|163.96|161.36|0
1641423320000|2022-01-05 22:55:20|163.82|161.22|163.82|161.22|163.82|161.22|163.82|161.22|0
1641423330000|2022-01-05 22:55:30|163.8|161.2|163.78|161.18|163.8|161.2|163.78|161.18|0
1641423340000|2022-01-05 22:55:40|163.76|161.16|163.76|161.16|163.76|161.16|163.76|161.16|0
1641423350000|2022-01-05 22:55:50|163.8|161.2|163.8|161.2|163.8|161.2|163.8|161.2|0
1641423400000|2022-01-05 22:56:40|163.82|161.22|163.82|161.22|163.82|161.22|163.82|161.22|0
1641423450000|2022-01-05 22:57:30|163.59|160.99|163.68|161.08|163.68|161.08|163.59|160.99|0
1641423460000|2022-01-05 22:57:40|163.52|160.92|163.52|160.92|163.52|160.92|163.52|160.92|0
1641423470000|2022-01-05 22:57:50|163.58|160.98|163.58|160.98|163.58|160.98|163.58|160.98|0
1641423480000|2022-01-05 22:58:00|163.34|160.74|163.48|160.88|163.48|160.88|163.34|160.74|0
1641423490000|2022-01-05 22:58:10|163.44|160.84|163.44|160.84|163.44|160.84|163.44|160.84|0
1641423510000|2022-01-05 22:58:30|163.46|160.86|163.46|160.86|163.46|160.86|163.46|160.86|0
1641423540000|2022-01-05 22:59:00|163.48|160.88|163.48|160.88|163.48|160.88|163.48|160.88|0
1641423550000|2022-01-05 22:59:10|163.46|160.86|163.52|160.92|163.52|160.92|163.46|160.86|0
1641423570000|2022-01-05 22:59:30|163.68|161.08|163.68|161.08|163.68|161.08|163.68|161.08|0
1641423580000|2022-01-05 22:59:40|163.8|161.2|163.8|161.2|163.8|161.2|163.8|161.2|0
1641423590000|2022-01-05 22:59:50|163.92|161.32|163.92|161.32|163.92|161.32|163.92|161.32|0
1641423600000|2022-01-05 23:00:00|163.16|160.56|163.03|160.43|163.16|160.56|163.03|160.43|0
1641423610000|2022-01-05 23:00:10|163.16|160.56|163.23|160.63|163.23|160.63|163.09|160.49|0
1641423620000|2022-01-05 23:00:20|163.37|160.77|163.37|160.77|163.44|160.84|163.37|160.77|0
1641423630000|2022-01-05 23:00:30|163.51|160.91|162.89|160.29|163.51|160.91|162.89|160.29|0
1641423640000|2022-01-05 23:00:40|163.09|160.49|163.09|160.49|163.09|160.49|162.95|160.35|0
1641423650000|2022-01-05 23:00:50|163.03|160.43|163.09|160.49|163.09|160.49|163.03|160.43|0
1641423660000|2022-01-05 23:01:00|162.95|160.35|162.95|160.35|162.95|160.35|162.89|160.29|0
1641423670000|2022-01-05 23:01:10|162.89|160.29|162.81|160.21|162.89|160.29|162.81|160.21|0
1641423680000|2022-01-05 23:01:20|162.68|160.08|162.95|160.35|163.16|160.56|162.68|160.08|0
1641423690000|2022-01-05 23:01:30|162.89|160.29|162.89|160.29|162.95|160.35|162.89|160.29|0
1641423700000|2022-01-05 23:01:40|162.95|160.35|162.95|160.35|162.95|160.35|162.81|160.21|0
1641423710000|2022-01-05 23:01:50|163.3|160.7|162.95|160.35|163.3|160.7|162.95|160.35|0
1641423720000|2022-01-05 23:02:00|163.02|160.42|163.37|160.77|163.37|160.77|163.02|160.42|0
1641423730000|2022-01-05 23:02:10|163.23|160.63|163.23|160.63|163.37|160.77|163.23|160.63|0
1641423750000|2022-01-05 23:02:30|163.09|160.49|163.09|160.49|163.09|160.49|163.09|160.49|0
1641423760000|2022-01-05 23:02:40|162.95|160.35|162.81|160.21|162.95|160.35|162.81|160.21|0
1641423770000|2022-01-05 23:02:50|162.75|160.15|163.23|160.63|163.23|160.63|162.75|160.15|0
1641423780000|2022-01-05 23:03:00|163.09|160.49|163.02|160.42|163.09|160.49|162.95|160.35|0
1641423790000|2022-01-05 23:03:10|163.09|160.49|163.09|160.49|163.09|160.49|162.95|160.35|0
1641423800000|2022-01-05 23:03:20|163.23|160.63|162.95|160.35|163.23|160.63|162.95|160.35|0
1641423810000|2022-01-05 23:03:30|162.89|160.29|162.89|160.29|162.89|160.29|162.89|160.29|0
1641423820000|2022-01-05 23:03:40|162.95|160.35|163.09|160.49|163.09|160.49|162.95|160.35|0
1641423830000|2022-01-05 23:03:50|163.02|160.42|163.02|160.42|163.02|160.42|163.02|160.42|0
1641423840000|2022-01-05 23:04:00|163.23|160.63|163.65|161.05|163.65|161.05|163.23|160.63|0
1641423850000|2022-01-05 23:04:10|163.78|161.18|163.92|161.32|163.92|161.32|163.78|161.18|0
1641423860000|2022-01-05 23:04:20|164.06|161.46|164.48|161.88|164.48|161.88|164.06|161.46|0
1641423870000|2022-01-05 23:04:30|165.32|162.72|165.32|162.72|165.32|162.72|165.18|162.58|0
1641423880000|2022-01-05 23:04:40|165.18|162.58|165.74|163.14|165.74|163.14|165.18|162.58|0
1641423890000|2022-01-05 23:04:50|165.6|163|165.88|163.28|165.88|163.28|165.6|163|0
1641423900000|2022-01-05 23:05:00|165.81|163.21|166.58|163.98|166.58|163.98|165.81|163.21|0
1641423910000|2022-01-05 23:05:10|166.3|163.7|165.95|163.35|166.3|163.7|165.95|163.35|0
1641423920000|2022-01-05 23:05:20|165.67|163.07|165.74|163.14|165.74|163.14|165.67|163.07|0
1641423930000|2022-01-05 23:05:30|165.6|163|166.3|163.7|166.3|163.7|165.6|163|0
1641423940000|2022-01-05 23:05:40|166.16|163.56|166.44|163.84|166.44|163.84|166.16|163.56|0
1641423950000|2022-01-05 23:05:50|166.58|163.98|166.16|163.56|166.58|163.98|166.09|163.49|0
1641423960000|2022-01-05 23:06:00|166.02|163.42|166.37|163.77|166.37|163.77|165.88|163.28|0
1641423970000|2022-01-05 23:06:10|166.16|163.56|166.44|163.84|166.44|163.84|166.16|163.56|0
1641423980000|2022-01-05 23:06:20|166.65|164.05|167.49|164.89|167.49|164.89|166.65|164.05|0
1641423990000|2022-01-05 23:06:30|167.99|165.39|167.7|165.1|167.99|165.39|167.7|165.1|0
1641424000000|2022-01-05 23:06:40|167.84|165.24|168.13|165.53|168.13|165.53|167.84|165.24|0
1641424010000|2022-01-05 23:06:50|168.34|165.74|168.27|165.67|168.41|165.81|168.27|165.67|0
1641424020000|2022-01-05 23:07:00|167.84|165.24|167.84|165.24|167.92|165.32|167.84|165.24|0
1641424030000|2022-01-05 23:07:10|168.55|165.95|168.41|165.81|168.55|165.95|168.41|165.81|0
1641424040000|2022-01-05 23:07:20|168.34|165.74|168.41|165.81|168.41|165.81|168.27|165.67|0
1641424050000|2022-01-05 23:07:30|168.55|165.95|168.55|165.95|168.62|166.02|168.55|165.95|0
1641424060000|2022-01-05 23:07:40|168.69|166.09|168.98|166.38|168.98|166.38|168.69|166.09|0
1641424070000|2022-01-05 23:07:50|169.26|166.66|169.12|166.52|169.26|166.66|168.98|166.38|0
1641424080000|2022-01-05 23:08:00|168.83|166.23|168.83|166.23|168.98|166.38|168.83|166.23|0
1641424090000|2022-01-05 23:08:10|168.98|166.38|168.77|166.17|169.12|166.52|168.55|165.95|0
1641424100000|2022-01-05 23:08:20|168.83|166.23|168.55|165.95|168.83|166.23|168.55|165.95|0
1641424110000|2022-01-05 23:08:30|168.69|166.09|168.69|166.09|168.83|166.23|168.69|166.09|0
1641424120000|2022-01-05 23:08:40|168.76|166.16|168.41|165.81|168.76|166.16|168.41|165.81|0
1641424130000|2022-01-05 23:08:50|168.27|165.67|168.27|165.67|168.41|165.81|168.27|165.67|0
1641424140000|2022-01-05 23:09:00|168.41|165.81|168.41|165.81|168.69|166.09|168.41|165.81|0
1641424150000|2022-01-05 23:09:10|168.27|165.67|168.13|165.53|168.27|165.67|168.13|165.53|0
1641424170000|2022-01-05 23:09:30|168.12|165.52|168.12|165.52|168.27|165.67|168.12|165.52|0
1641424180000|2022-01-05 23:09:40|167.98|165.38|167.98|165.38|167.98|165.38|167.98|165.38|0
1641424190000|2022-01-05 23:09:50|167.84|165.24|167.7|165.1|167.84|165.24|167.7|165.1|0
1641424200000|2022-01-05 23:10:00|167.42|164.82|167.56|164.96|167.7|165.1|167.42|164.82|0
1641424210000|2022-01-05 23:10:10|167.42|164.82|167.28|164.68|167.56|164.96|167.28|164.68|0
1641424220000|2022-01-05 23:10:20|167.14|164.54|167.14|164.54|167.14|164.54|167|164.4|0
1641424230000|2022-01-05 23:10:30|167.67|165.07|168.77|166.17|168.77|166.17|167.67|165.07|0
1641424240000|2022-01-05 23:10:40|168.91|166.31|168.91|166.31|168.91|166.31|168.91|166.31|0
1641424250000|2022-01-05 23:10:50|169.05|166.45|168.77|166.17|169.05|166.45|168.77|166.17|0
1641424260000|2022-01-05 23:11:00|168.63|166.03|168.77|166.17|168.77|166.17|168.63|166.03|0
1641424280000|2022-01-05 23:11:20|168.91|166.31|169.05|166.45|169.05|166.45|168.63|166.03|0
1641424290000|2022-01-05 23:11:30|169.19|166.59|169.19|166.59|169.34|166.74|169.19|166.59|0
1641424300000|2022-01-05 23:11:40|169.33|166.73|169.48|166.88|169.48|166.88|169.33|166.73|0
1641424310000|2022-01-05 23:11:50|169.33|166.73|169.19|166.59|169.33|166.73|169.19|166.59|0
1641424320000|2022-01-05 23:12:00|168.99|166.39|168.85|166.25|168.99|166.39|168.85|166.25|0
1641424330000|2022-01-05 23:12:10|168.77|166.17|168.91|166.31|168.91|166.31|168.77|166.17|0
1641424340000|2022-01-05 23:12:20|169.19|166.59|169.33|166.73|169.33|166.73|169.19|166.59|0
1641424350000|2022-01-05 23:12:30|169.48|166.88|169.33|166.73|169.48|166.88|169.33|166.73|0
1641424360000|2022-01-05 23:12:40|169.48|166.88|169.33|166.73|169.62|167.02|169.33|166.73|0
1641424370000|2022-01-05 23:12:50|169.48|166.88|169.33|166.73|169.48|166.88|169.33|166.73|0
1641424380000|2022-01-05 23:13:00|169.47|166.87|169.33|166.73|169.62|167.02|169.33|166.73|0
1641424390000|2022-01-05 23:13:10|169.41|166.81|169.33|166.73|169.41|166.81|169.33|166.73|0
1641424400000|2022-01-05 23:13:20|169.19|166.59|169.05|166.45|169.19|166.59|169.05|166.45|0
1641424410000|2022-01-05 23:13:30|169.13|166.53|169.05|166.45|169.13|166.53|168.98|166.38|0
1641424420000|2022-01-05 23:13:40|168.91|166.31|169.05|166.45|169.19|166.59|168.91|166.31|0
1641424430000|2022-01-05 23:13:50|169.19|166.59|169.05|166.45|169.19|166.59|169.05|166.45|0
1641424440000|2022-01-05 23:14:00|169.19|166.59|169.05|166.45|169.19|166.59|169.05|166.45|0
1641424450000|2022-01-05 23:14:10|168.91|166.31|168.63|166.03|168.91|166.31|168.63|166.03|0
1641424460000|2022-01-05 23:14:20|168.49|165.89|168.49|165.89|168.63|166.03|168.49|165.89|0
1641424470000|2022-01-05 23:14:30|168.63|166.03|168.56|165.96|168.7|166.1|168.56|165.96|0
1641424480000|2022-01-05 23:14:40|168.49|165.89|168.49|165.89|168.49|165.89|168.49|165.89|0
1641424500000|2022-01-05 23:15:00|168.07|165.47|167.93|165.33|168.21|165.61|167.93|165.33|0
1641424510000|2022-01-05 23:15:10|168.07|165.47|167.93|165.33|168.07|165.47|167.79|165.19|0
1641424520000|2022-01-05 23:15:20|167.79|165.19|167.79|165.19|167.79|165.19|167.79|165.19|0
1641424530000|2022-01-05 23:15:30|167.65|165.05|167.51|164.91|167.65|165.05|167.51|164.91|0
1641424540000|2022-01-05 23:15:40|167.37|164.77|167.51|164.91|167.51|164.91|167.37|164.77|0
1641424550000|2022-01-05 23:15:50|167.65|165.05|167.79|165.19|167.79|165.19|167.65|165.05|0
1641424560000|2022-01-05 23:16:00|167.93|165.33|168.07|165.47|168.07|165.47|167.93|165.33|0
1641424570000|2022-01-05 23:16:10|168.21|165.61|168.21|165.61|168.21|165.61|168.21|165.61|0
1641424580000|2022-01-05 23:16:20|167.93|165.33|167.86|165.26|167.93|165.33|167.79|165.19|0
1641424590000|2022-01-05 23:16:30|167.93|165.33|167.79|165.19|167.93|165.33|167.79|165.19|0
1641424600000|2022-01-05 23:16:40|167.93|165.33|167.86|165.26|167.93|165.33|167.79|165.19|0
1641424610000|2022-01-05 23:16:50|167.79|165.19|167.65|165.05|167.79|165.19|167.65|165.05|0
1641424620000|2022-01-05 23:17:00|167.93|165.33|167.65|165.05|167.93|165.33|167.65|165.05|0
1641424640000|2022-01-05 23:17:20|167.72|165.12|167.93|165.33|167.93|165.33|167.72|165.12|0
1641424660000|2022-01-05 23:17:40|168.07|165.47|168.07|165.47|168.07|165.47|168.07|165.47|0
1641424670000|2022-01-05 23:17:50|167.93|165.33|167.93|165.33|167.93|165.33|167.93|165.33|0
1641424680000|2022-01-05 23:18:00|167.79|165.19|167.93|165.33|167.93|165.33|167.65|165.05|0
1641424690000|2022-01-05 23:18:10|168|165.4|167.93|165.33|168|165.4|167.93|165.33|0
1641424700000|2022-01-05 23:18:20|167.79|165.19|167.79|165.19|167.93|165.33|167.79|165.19|0
1641424710000|2022-01-05 23:18:30|167.51|164.91|167.51|164.91|167.65|165.05|167.51|164.91|0
1641424720000|2022-01-05 23:18:40|167.09|164.49|167.23|164.63|167.23|164.63|167.09|164.49|0
1641424740000|2022-01-05 23:19:00|167.16|164.56|166.81|164.21|167.23|164.63|166.81|164.21|0
1641424750000|2022-01-05 23:19:10|166.95|164.35|166.88|164.28|166.95|164.35|166.81|164.21|0
1641424760000|2022-01-05 23:19:20|166.95|164.35|167.09|164.49|167.09|164.49|166.95|164.35|0
1641424770000|2022-01-05 23:19:30|166.95|164.35|166.95|164.35|166.95|164.35|166.81|164.21|0
1641424780000|2022-01-05 23:19:40|166.81|164.21|166.81|164.21|166.81|164.21|166.81|164.21|0
1641424790000|2022-01-05 23:19:50|167.09|164.49|166.95|164.35|167.09|164.49|166.95|164.35|0
1641424800000|2022-01-05 23:20:00|167.09|164.49|166.95|164.35|167.09|164.49|166.95|164.35|0
1641424810000|2022-01-05 23:20:10|167.02|164.42|167.09|164.49|167.09|164.49|166.95|164.35|0
1641424820000|2022-01-05 23:20:20|166.95|164.35|167.23|164.63|167.23|164.63|166.95|164.35|0
1641424830000|2022-01-05 23:20:30|167.09|164.49|167.09|164.49|167.09|164.49|167.09|164.49|0
1641424840000|2022-01-05 23:20:40|166.95|164.35|166.95|164.35|166.95|164.35|166.95|164.35|0
1641424850000|2022-01-05 23:20:50|166.81|164.21|166.81|164.21|166.81|164.21|166.81|164.21|0
1641424860000|2022-01-05 23:21:00|166.95|164.35|166.67|164.07|166.95|164.35|166.67|164.07|0
1641424880000|2022-01-05 23:21:20|166.74|164.14|166.67|164.07|166.74|164.14|166.67|164.07|0
1641424890000|2022-01-05 23:21:30|166.39|163.79|166.39|163.79|166.39|163.79|166.39|163.79|0
1641424900000|2022-01-05 23:21:40|166.46|163.86|166.53|163.93|166.53|163.93|166.46|163.86|0
1641424910000|2022-01-05 23:21:50|166.67|164.07|166.67|164.07|166.67|164.07|166.67|164.07|0
1641424920000|2022-01-05 23:22:00|166.46|163.86|166.39|163.79|166.53|163.93|166.39|163.79|0
1641424930000|2022-01-05 23:22:10|166.25|163.65|166.39|163.79|166.39|163.79|166.25|163.65|0
1641424940000|2022-01-05 23:22:20|166.53|163.93|166.39|163.79|166.53|163.93|166.25|163.65|0
1641424950000|2022-01-05 23:22:30|166.25|163.65|166.11|163.51|166.25|163.65|166.11|163.51|0
1641424960000|2022-01-05 23:22:40|165.97|163.37|166.53|163.93|166.53|163.93|165.97|163.37|0
1641424980000|2022-01-05 23:23:00|166.39|163.79|166.25|163.65|166.39|163.79|166.25|163.65|0
1641424990000|2022-01-05 23:23:10|166.39|163.79|166.25|163.65|166.39|163.79|166.25|163.65|0
1641425000000|2022-01-05 23:23:20|166.11|163.51|165.83|163.23|166.11|163.51|165.83|163.23|0
1641425010000|2022-01-05 23:23:30|166.11|163.51|165.83|163.23|166.11|163.51|165.69|163.09|0
1641425020000|2022-01-05 23:23:40|165.97|163.37|165.97|163.37|165.97|163.37|165.97|163.37|0
1641425030000|2022-01-05 23:23:50|165.9|163.3|165.83|163.23|165.9|163.3|165.83|163.23|0
1641425040000|2022-01-05 23:24:00|165.69|163.09|165.69|163.09|165.69|163.09|165.69|163.09|0
1641425050000|2022-01-05 23:24:10|165.83|163.23|165.41|162.81|165.83|163.23|165.41|162.81|0
1641425060000|2022-01-05 23:24:20|165.49|162.89|165.41|162.81|165.49|162.89|165.41|162.81|0
1641425080000|2022-01-05 23:24:40|165.35|162.75|165.27|162.67|165.35|162.75|165.27|162.67|0
1641425090000|2022-01-05 23:24:50|165.14|162.54|165.27|162.67|165.27|162.67|165.14|162.54|0
1641425100000|2022-01-05 23:25:00|165.14|162.54|165|162.4|165.14|162.54|165|162.4|0
1641425110000|2022-01-05 23:25:10|164.86|162.26|164.72|162.12|164.86|162.26|164.72|162.12|0
1641425120000|2022-01-05 23:25:20|164.79|162.19|164.72|162.12|164.79|162.19|164.58|161.98|0
1641425130000|2022-01-05 23:25:30|164.58|161.98|164.72|162.12|164.72|162.12|164.58|161.98|0
1641425140000|2022-01-05 23:25:40|164.58|161.98|164.79|162.19|164.86|162.26|164.58|161.98|0
1641425150000|2022-01-05 23:25:50|164.86|162.26|164.86|162.26|164.86|162.26|164.86|162.26|0
1641425160000|2022-01-05 23:26:00|164.79|162.19|164.93|162.33|164.93|162.33|164.79|162.19|0
1641425170000|2022-01-05 23:26:10|165.14|162.54|165.14|162.54|165.14|162.54|165.14|162.54|0
1641425180000|2022-01-05 23:26:20|165|162.4|164.86|162.26|165|162.4|164.86|162.26|0
1641425190000|2022-01-05 23:26:30|164.72|162.12|164.03|161.43|164.72|162.12|164.03|161.43|0
1641425200000|2022-01-05 23:26:40|164.17|161.57|164.3|161.7|164.3|161.7|164.17|161.57|0
1641425210000|2022-01-05 23:26:50|164.44|161.84|164.3|161.7|164.44|161.84|164.3|161.7|0
1641425220000|2022-01-05 23:27:00|164.44|161.84|164.3|161.7|164.44|161.84|164.3|161.7|0
1641425230000|2022-01-05 23:27:10|164.17|161.57|164.3|161.7|164.3|161.7|164.1|161.5|0
1641425240000|2022-01-05 23:27:20|164.03|161.43|164.03|161.43|164.17|161.57|164.03|161.43|0
1641425260000|2022-01-05 23:27:40|163.96|161.36|163.82|161.22|164.03|161.43|163.82|161.22|0
1641425270000|2022-01-05 23:27:50|163.89|161.29|163.61|161.01|164.03|161.43|163.61|161.01|0
1641425280000|2022-01-05 23:28:00|163.75|161.15|163.89|161.29|163.89|161.29|163.75|161.15|0
1641425290000|2022-01-05 23:28:10|164.03|161.43|164.03|161.43|164.03|161.43|164.03|161.43|0
1641425310000|2022-01-05 23:28:30|164.17|161.57|164.17|161.57|164.17|161.57|164.17|161.57|0
1641425320000|2022-01-05 23:28:40|164.3|161.7|164.3|161.7|164.3|161.7|164.3|161.7|0
1641425330000|2022-01-05 23:28:50|164.17|161.57|164.3|161.7|164.3|161.7|164.17|161.57|0
1641425350000|2022-01-05 23:29:10|164.17|161.57|164.17|161.57|164.3|161.7|164.17|161.57|0
1641425370000|2022-01-05 23:29:30|164.03|161.43|163.89|161.29|164.03|161.43|163.89|161.29|0
1641425380000|2022-01-05 23:29:40|163.75|161.15|163.61|161.01|163.75|161.15|163.61|161.01|0
1641425400000|2022-01-05 23:30:00|163.48|160.88|163.48|160.88|163.48|160.88|163.34|160.74|0
1641425410000|2022-01-05 23:30:10|163.34|160.74|163.61|161.01|163.61|161.01|163.34|160.74|0
1641425420000|2022-01-05 23:30:20|163.75|161.15|163.89|161.29|163.89|161.29|163.75|161.15|0
1641425430000|2022-01-05 23:30:30|163.75|161.15|163.75|161.15|163.89|161.29|163.75|161.15|0
1641425450000|2022-01-05 23:30:50|163.89|161.29|163.89|161.29|163.89|161.29|163.89|161.29|0
1641425460000|2022-01-05 23:31:00|163.75|161.15|163.75|161.15|163.75|161.15|163.75|161.15|0
1641425470000|2022-01-05 23:31:10|163.61|161.01|163.47|160.87|163.61|161.01|163.47|160.87|0
1641425480000|2022-01-05 23:31:20|163.34|160.74|163.34|160.74|163.47|160.87|163.34|160.74|0
1641425490000|2022-01-05 23:31:30|163.2|160.6|163.2|160.6|163.2|160.6|163.2|160.6|0
1641425500000|2022-01-05 23:31:40|163.06|160.46|163.06|160.46|163.06|160.46|163.06|160.46|0
1641425520000|2022-01-05 23:32:00|163.2|160.6|163.2|160.6|163.2|160.6|163.2|160.6|0
1641425540000|2022-01-05 23:32:20|163.34|160.74|163.34|160.74|163.34|160.74|163.34|160.74|0
1641425550000|2022-01-05 23:32:30|163.2|160.6|163.2|160.6|163.2|160.6|163.2|160.6|0
1641425560000|2022-01-05 23:32:40|163.06|160.46|163.06|160.46|163.06|160.46|163.06|160.46|0
1641425600000|2022-01-05 23:33:20|163.2|160.6|163.2|160.6|163.2|160.6|163.2|160.6|0
1641425610000|2022-01-05 23:33:30|163.06|160.46|163.06|160.46|163.06|160.46|163.06|160.46|0
1641425620000|2022-01-05 23:33:40|162.92|160.32|162.92|160.32|162.92|160.32|162.92|160.32|0
1641425630000|2022-01-05 23:33:50|162.79|160.19|162.65|160.05|162.92|160.32|162.65|160.05|0
1641425640000|2022-01-05 23:34:00|162.72|160.12|162.79|160.19|162.79|160.19|162.65|160.05|0
1641425650000|2022-01-05 23:34:10|162.65|160.05|162.79|160.19|162.79|160.19|162.65|160.05|0
1641425660000|2022-01-05 23:34:20|162.72|160.12|162.79|160.19|162.79|160.19|162.72|160.12|0
1641425670000|2022-01-05 23:34:30|162.72|160.12|162.86|160.26|162.86|160.26|162.72|160.12|0
1641425680000|2022-01-05 23:34:40|162.92|160.32|163.06|160.46|163.06|160.46|162.92|160.32|0
1641425690000|2022-01-05 23:34:50|163.2|160.6|163.2|160.6|163.2|160.6|163.2|160.6|0
1641425700000|2022-01-05 23:35:00|163.06|160.46|163.06|160.46|163.06|160.46|162.92|160.32|0
1641425710000|2022-01-05 23:35:10|163.2|160.6|163.2|160.6|163.2|160.6|163.2|160.6|0
1641425720000|2022-01-05 23:35:20|163.33|160.73|163.33|160.73|163.33|160.73|163.33|160.73|0
1641425730000|2022-01-05 23:35:30|163.41|160.81|163.41|160.81|163.41|160.81|163.33|160.73|0
1641425740000|2022-01-05 23:35:40|163.47|160.87|163.33|160.73|163.47|160.87|163.2|160.6|0
1641425750000|2022-01-05 23:35:50|163.41|160.81|163.47|160.87|163.47|160.87|163.33|160.73|0
1641425760000|2022-01-05 23:36:00|163.41|160.81|163.27|160.67|163.41|160.81|163.2|160.6|0
1641425770000|2022-01-05 23:36:10|163.13|160.53|163.2|160.6|163.2|160.6|163.13|160.53|0
1641425780000|2022-01-05 23:36:20|163.33|160.73|163.61|161.01|163.61|161.01|163.33|160.73|0
1641425790000|2022-01-05 23:36:30|163.68|161.08|163.61|161.01|163.68|161.08|163.61|161.01|0
1641425800000|2022-01-05 23:36:40|163.68|161.08|163.75|161.15|163.75|161.15|163.68|161.08|0
1641425810000|2022-01-05 23:36:50|163.82|161.22|163.82|161.22|163.82|161.22|163.82|161.22|0
1641425820000|2022-01-05 23:37:00|163.75|161.15|163.88|161.28|164.02|161.42|163.75|161.15|0
1641425830000|2022-01-05 23:37:10|163.75|161.15|163.75|161.15|163.75|161.15|163.61|161.01|0
1641425840000|2022-01-05 23:37:20|163.82|161.22|163.88|161.28|163.88|161.28|163.82|161.22|0
1641425850000|2022-01-05 23:37:30|163.96|161.36|163.96|161.36|163.96|161.36|163.96|161.36|0
1641425860000|2022-01-05 23:37:40|164.02|161.42|164.02|161.42|164.16|161.56|164.02|161.42|0
1641425870000|2022-01-05 23:37:50|163.88|161.28|163.96|161.36|163.96|161.36|163.88|161.28|0
1641425880000|2022-01-05 23:38:00|164.02|161.42|164.02|161.42|164.02|161.42|164.02|161.42|0
1641425890000|2022-01-05 23:38:10|164.16|161.56|164.16|161.56|164.16|161.56|164.16|161.56|0
1641425900000|2022-01-05 23:38:20|164.3|161.7|164.23|161.63|164.3|161.7|164.23|161.63|0
1641425910000|2022-01-05 23:38:30|164.3|161.7|164.51|161.91|164.57|161.97|164.3|161.7|0
1641425920000|2022-01-05 23:38:40|164.71|162.11|164.57|161.97|164.71|162.11|164.57|161.97|0
1641425930000|2022-01-05 23:38:50|164.71|162.11|164.85|162.25|164.85|162.25|164.71|162.11|0
1641425940000|2022-01-05 23:39:00|164.71|162.11|164.44|161.84|164.71|162.11|164.44|161.84|0
1641425950000|2022-01-05 23:39:10|164.3|161.7|164.16|161.56|164.3|161.7|164.16|161.56|0
1641425960000|2022-01-05 23:39:20|164.02|161.42|163.88|161.28|164.02|161.42|163.88|161.28|0
1641425970000|2022-01-05 23:39:30|163.74|161.14|163.82|161.22|163.88|161.28|163.74|161.14|0
1641425980000|2022-01-05 23:39:40|163.88|161.28|163.74|161.14|163.88|161.28|163.74|161.14|0
1641425990000|2022-01-05 23:39:50|163.61|161.01|163.61|161.01|163.61|161.01|163.54|160.94|0
1641426000000|2022-01-05 23:40:00|163.47|160.87|163.47|160.87|163.61|161.01|163.47|160.87|0
1641426010000|2022-01-05 23:40:10|163.61|161.01|163.61|161.01|163.61|161.01|163.61|161.01|0
1641426020000|2022-01-05 23:40:20|163.47|160.87|163.47|160.87|163.47|160.87|163.4|160.8|0
1641426030000|2022-01-05 23:40:30|163.61|161.01|163.88|161.28|163.88|161.28|163.61|161.01|0
1641426040000|2022-01-05 23:40:40|164.02|161.42|164.16|161.56|164.16|161.56|164.02|161.42|0
1641426050000|2022-01-05 23:40:50|164.02|161.42|164.02|161.42|164.09|161.49|164.02|161.42|0
1641426060000|2022-01-05 23:41:00|164.16|161.56|164.16|161.56|164.16|161.56|164.16|161.56|0
1641426070000|2022-01-05 23:41:10|164.23|161.63|164.16|161.56|164.3|161.7|164.16|161.56|0
1641426080000|2022-01-05 23:41:20|164.23|161.63|164.3|161.7|164.3|161.7|164.23|161.63|0
1641426090000|2022-01-05 23:41:30|164.43|161.83|164.02|161.42|164.43|161.83|164.02|161.42|0
1641426100000|2022-01-05 23:41:40|163.88|161.28|163.74|161.14|163.88|161.28|163.74|161.14|0
1641426110000|2022-01-05 23:41:50|163.88|161.28|164.16|161.56|164.16|161.56|163.88|161.28|0
1641426120000|2022-01-05 23:42:00|163.88|161.28|163.95|161.35|164.02|161.42|163.88|161.28|0
1641426130000|2022-01-05 23:42:10|163.88|161.28|163.88|161.28|163.95|161.35|163.88|161.28|0
1641426140000|2022-01-05 23:42:20|163.95|161.35|163.74|161.14|163.95|161.35|163.74|161.14|0
1641426150000|2022-01-05 23:42:30|163.61|161.01|163.47|160.87|163.61|161.01|163.47|160.87|0
1641426160000|2022-01-05 23:42:40|163.61|161.01|163.54|160.94|163.61|161.01|163.54|160.94|0
1641426170000|2022-01-05 23:42:50|163.6|161|163.88|161.28|163.88|161.28|163.6|161|0
1641426180000|2022-01-05 23:43:00|164.02|161.42|163.81|161.21|164.02|161.42|163.81|161.21|0
1641426190000|2022-01-05 23:43:10|163.74|161.14|163.74|161.14|163.81|161.21|163.6|161|0
1641426200000|2022-01-05 23:43:20|163.68|161.08|163.4|160.8|163.68|161.08|163.33|160.73|0
1641426210000|2022-01-05 23:43:30|163.33|160.73|163.33|160.73|163.33|160.73|163.33|160.73|0
1641426220000|2022-01-05 23:43:40|163.4|160.8|163.19|160.59|163.4|160.8|163.19|160.59|0
1641426230000|2022-01-05 23:43:50|163.13|160.53|163.13|160.53|163.13|160.53|163.13|160.53|0
1641426240000|2022-01-05 23:44:00|163.19|160.59|163.13|160.53|163.19|160.59|163.13|160.53|0
1641426250000|2022-01-05 23:44:10|163.05|160.45|162.99|160.39|163.05|160.45|162.99|160.39|0
1641426260000|2022-01-05 23:44:20|163.05|160.45|163.19|160.59|163.19|160.59|163.05|160.45|0
1641426270000|2022-01-05 23:44:30|163.33|160.73|163.33|160.73|163.33|160.73|163.33|160.73|0
1641426280000|2022-01-05 23:44:40|163.19|160.59|163.19|160.59|163.33|160.73|163.19|160.59|0
1641426290000|2022-01-05 23:44:50|163.33|160.73|163.12|160.52|163.33|160.73|163.05|160.45|0
1641426300000|2022-01-05 23:45:00|163.19|160.59|162.92|160.32|163.19|160.59|162.92|160.32|0
1641426310000|2022-01-05 23:45:10|163.05|160.45|163.12|160.52|163.12|160.52|163.05|160.45|0
1641426320000|2022-01-05 23:45:20|163.19|160.59|163.12|160.52|163.19|160.59|163.12|160.52|0
1641426330000|2022-01-05 23:45:30|163.05|160.45|163.05|160.45|163.19|160.59|163.05|160.45|0
1641426340000|2022-01-05 23:45:40|163.19|160.59|163.19|160.59|163.19|160.59|163.19|160.59|0
1641426350000|2022-01-05 23:45:50|163.33|160.73|163.47|160.87|163.47|160.87|163.33|160.73|0
1641426360000|2022-01-05 23:46:00|163.6|161|163.74|161.14|163.74|161.14|163.6|161|0
1641426370000|2022-01-05 23:46:10|163.88|161.28|163.88|161.28|163.88|161.28|163.81|161.21|0
1641426380000|2022-01-05 23:46:20|164.02|161.42|164.02|161.42|164.15|161.55|164.02|161.42|0
1641426390000|2022-01-05 23:46:30|164.15|161.55|164.09|161.49|164.15|161.55|164.09|161.49|0
1641426400000|2022-01-05 23:46:40|164.15|161.55|164.09|161.49|164.15|161.55|164.09|161.49|0
1641426410000|2022-01-05 23:46:50|164.02|161.42|163.88|161.28|164.02|161.42|163.88|161.28|0
1641426420000|2022-01-05 23:47:00|164.02|161.42|164.02|161.42|164.02|161.42|164.02|161.42|0
1641426430000|2022-01-05 23:47:10|163.88|161.28|163.81|161.21|163.88|161.28|163.81|161.21|0
1641426440000|2022-01-05 23:47:20|163.88|161.28|163.67|161.07|163.88|161.28|163.67|161.07|0
1641426450000|2022-01-05 23:47:30|163.74|161.14|163.74|161.14|163.81|161.21|163.74|161.14|0
1641426460000|2022-01-05 23:47:40|163.81|161.21|163.67|161.07|163.81|161.21|163.67|161.07|0
1641426470000|2022-01-05 23:47:50|163.6|161|163.6|161|163.67|161.07|163.6|161|0
1641426480000|2022-01-05 23:48:00|163.54|160.94|163.19|160.59|163.54|160.94|163.19|160.59|0
1641426490000|2022-01-05 23:48:10|163.12|160.52|163.19|160.59|163.19|160.59|163.12|160.52|0
1641426500000|2022-01-05 23:48:20|163.33|160.73|163.33|160.73|163.33|160.73|163.33|160.73|0
1641426510000|2022-01-05 23:48:30|163.46|160.86|163.4|160.8|163.46|160.86|163.33|160.73|0
1641426520000|2022-01-05 23:48:40|163.46|160.86|163.67|161.07|163.67|161.07|163.46|160.86|0
1641426530000|2022-01-05 23:48:50|163.6|161|163.6|161|163.6|161|163.54|160.94|0
1641426540000|2022-01-05 23:49:00|163.67|161.07|163.46|160.86|163.74|161.14|163.46|160.86|0
1641426560000|2022-01-05 23:49:20|163.53|160.93|163.6|161|163.6|161|163.46|160.86|0
1641426570000|2022-01-05 23:49:30|163.67|161.07|163.53|160.93|163.67|161.07|163.53|160.93|0
1641426580000|2022-01-05 23:49:40|163.6|161|163.6|161|163.6|161|163.53|160.93|0
1641426590000|2022-01-05 23:49:50|163.53|160.93|163.6|161|163.6|161|163.46|160.86|0
1641426600000|2022-01-05 23:50:00|163.53|160.93|163.46|160.86|163.53|160.93|163.46|160.86|0
1641426610000|2022-01-05 23:50:10|163.32|160.72|163.19|160.59|163.32|160.72|163.19|160.59|0
1641426620000|2022-01-05 23:50:20|163.05|160.45|162.91|160.31|163.05|160.45|162.91|160.31|0
1641426630000|2022-01-05 23:50:30|163.05|160.45|163.05|160.45|163.12|160.52|163.05|160.45|0
1641426640000|2022-01-05 23:50:40|163.19|160.59|163.19|160.59|163.19|160.59|163.19|160.59|0
1641426650000|2022-01-05 23:50:50|163.32|160.72|163.32|160.72|163.46|160.86|163.32|160.72|0
1641426660000|2022-01-05 23:51:00|163.46|160.86|163.53|160.93|163.6|161|163.46|160.86|0
1641426670000|2022-01-05 23:51:10|163.46|160.86|163.32|160.72|163.46|160.86|163.32|160.72|0
1641426680000|2022-01-05 23:51:20|163.4|160.8|163.4|160.8|163.4|160.8|163.4|160.8|0
1641426690000|2022-01-05 23:51:30|163.46|160.86|163.19|160.59|163.46|160.86|163.19|160.59|0
1641426700000|2022-01-05 23:51:40|163.26|160.66|163.46|160.86|163.46|160.86|163.26|160.66|0
1641426710000|2022-01-05 23:51:50|163.4|160.8|163.4|160.8|163.4|160.8|163.4|160.8|0
1641426720000|2022-01-05 23:52:00|163.46|160.86|163.46|160.86|163.46|160.86|163.46|160.86|0
1641426730000|2022-01-05 23:52:10|163.6|161|163.32|160.72|163.6|161|163.32|160.72|0
1641426740000|2022-01-05 23:52:20|163.46|160.86|163.32|160.72|163.46|160.86|163.32|160.72|0
1641426750000|2022-01-05 23:52:30|163.19|160.59|163.32|160.72|163.32|160.72|163.19|160.59|0
1641426760000|2022-01-05 23:52:40|163.26|160.66|163.26|160.66|163.26|160.66|163.26|160.66|0
1641426770000|2022-01-05 23:52:50|163.19|160.59|163.19|160.59|163.19|160.59|163.19|160.59|0
1641426780000|2022-01-05 23:53:00|163.05|160.45|163.05|160.45|163.05|160.45|163.05|160.45|0
1641426790000|2022-01-05 23:53:10|163.19|160.59|163.12|160.52|163.19|160.59|163.12|160.52|0
1641426800000|2022-01-05 23:53:20|163.05|160.45|163.19|160.59|163.19|160.59|163.05|160.45|0
1641426820000|2022-01-05 23:53:40|163.12|160.52|163.05|160.45|163.12|160.52|163.05|160.45|0
1641426830000|2022-01-05 23:53:50|163.12|160.52|163.05|160.45|163.12|160.52|163.05|160.45|0
1641426840000|2022-01-05 23:54:00|163.18|160.58|163.18|160.58|163.18|160.58|163.18|160.58|0
1641426870000|2022-01-05 23:54:30|163.05|160.45|163.05|160.45|163.05|160.45|163.05|160.45|0
1641426890000|2022-01-05 23:54:50|163.18|160.58|163.18|160.58|163.18|160.58|163.18|160.58|0
1641426900000|2022-01-05 23:55:00|163.05|160.45|163.05|160.45|163.05|160.45|162.98|160.38|0
1641426910000|2022-01-05 23:55:10|162.91|160.31|162.91|160.31|162.98|160.38|162.91|160.31|0
1641426920000|2022-01-05 23:55:20|162.77|160.17|162.84|160.24|162.84|160.24|162.77|160.17|0
1641426930000|2022-01-05 23:55:30|162.91|160.31|162.98|160.38|163.05|160.45|162.91|160.31|0
1641426940000|2022-01-05 23:55:40|163.05|160.45|162.98|160.38|163.05|160.45|162.98|160.38|0
1641426950000|2022-01-05 23:55:50|162.91|160.31|162.77|160.17|162.91|160.31|162.77|160.17|0
1641426970000|2022-01-05 23:56:10|162.91|160.31|162.77|160.17|162.91|160.31|162.71|160.11|0
1641426980000|2022-01-05 23:56:20|162.63|160.03|162.63|160.03|162.63|160.03|162.63|160.03|0
1641426990000|2022-01-05 23:56:30|162.71|160.11|162.63|160.03|162.71|160.11|162.63|160.03|0
1641427000000|2022-01-05 23:56:40|162.5|159.9|162.5|159.9|162.63|160.03|162.5|159.9|0
1641427010000|2022-01-05 23:56:50|162.43|159.83|162.22|159.62|162.43|159.83|162.22|159.62|0
1641427030000|2022-01-05 23:57:10|162.09|159.49|161.95|159.35|162.09|159.49|161.95|159.35|0
1641427040000|2022-01-05 23:57:20|161.88|159.28|161.81|159.21|161.88|159.28|161.81|159.21|0
1641427050000|2022-01-05 23:57:30|161.75|159.15|161.75|159.15|161.75|159.15|161.75|159.15|0
1641427060000|2022-01-05 23:57:40|161.81|159.21|161.81|159.21|161.81|159.21|161.81|159.21|0
1641427120000|2022-01-05 23:58:40|161.95|159.35|161.81|159.21|161.95|159.35|161.81|159.21|0
1641427130000|2022-01-05 23:58:50|161.95|159.35|161.95|159.35|161.95|159.35|161.95|159.35|0
1641427140000|2022-01-05 23:59:00|161.81|159.21|161.67|159.07|161.81|159.21|161.67|159.07|0
1641427170000|2022-01-05 23:59:30|161.81|159.21|161.81|159.21|161.81|159.21|161.81|159.21|0
1641427190000|2022-01-05 23:59:50|161.95|159.35|161.95|159.35|161.95|159.35|161.95|159.35|0
1641427200000|2022-01-06 00:00:00|162.08|159.48|161.81|159.21|162.08|159.48|161.81|159.21|0
1641427210000|2022-01-06 00:00:10|161.67|159.07|161.81|159.21|161.81|159.21|161.67|159.07|0
1641427220000|2022-01-06 00:00:20|161.67|159.07|161.4|158.8|161.67|159.07|161.4|158.8|0
1641427230000|2022-01-06 00:00:30|161.26|158.66|161.26|158.66|161.26|158.66|161.26|158.66|0
1641427240000|2022-01-06 00:00:40|161.13|158.53|161.26|158.66|161.26|158.66|161.13|158.53|0
1641427250000|2022-01-06 00:00:50|161.2|158.6|161.2|158.6|161.26|158.66|161.2|158.6|0
1641427260000|2022-01-06 00:01:00|161.13|158.53|161.13|158.53|161.26|158.66|161.13|158.53|0
1641427270000|2022-01-06 00:01:10|161.26|158.66|161.54|158.94|161.54|158.94|161.26|158.66|0
1641427280000|2022-01-06 00:01:20|161.67|159.07|161.81|159.21|161.81|159.21|161.67|159.07|0
1641427290000|2022-01-06 00:01:30|161.95|159.35|161.95|159.35|161.95|159.35|161.95|159.35|0
1641427300000|2022-01-06 00:01:40|161.81|159.21|161.81|159.21|161.95|159.35|161.81|159.21|0
1641427310000|2022-01-06 00:01:50|161.67|159.07|161.26|158.66|161.67|159.07|161.26|158.66|0
1641427320000|2022-01-06 00:02:00|161.13|158.53|161.4|158.8|161.4|158.8|161.13|158.53|0
1641427330000|2022-01-06 00:02:10|161.53|158.93|161.67|159.07|161.67|159.07|161.53|158.93|0
1641427340000|2022-01-06 00:02:20|161.81|159.21|161.81|159.21|161.81|159.21|161.81|159.21|0
1641427350000|2022-01-06 00:02:30|161.74|159.14|161.61|159.01|161.74|159.14|161.61|159.01|0
1641427360000|2022-01-06 00:02:40|161.53|158.93|161.33|158.73|161.53|158.93|161.33|158.73|0
1641427370000|2022-01-06 00:02:50|161.4|158.8|161.33|158.73|161.4|158.8|161.33|158.73|0
1641427380000|2022-01-06 00:03:00|161.26|158.66|161.53|158.93|161.53|158.93|161.26|158.66|0
1641427390000|2022-01-06 00:03:10|161.67|159.07|161.67|159.07|161.67|159.07|161.67|159.07|0
1641427400000|2022-01-06 00:03:20|161.53|158.93|161.4|158.8|161.53|158.93|161.4|158.8|0
1641427410000|2022-01-06 00:03:30|161.53|158.93|161.26|158.66|161.53|158.93|161.26|158.66|0
1641427420000|2022-01-06 00:03:40|161.4|158.8|161.26|158.66|161.4|158.8|161.26|158.66|0
1641427430000|2022-01-06 00:03:50|161.12|158.52|161.26|158.66|161.26|158.66|161.12|158.52|0
1641427440000|2022-01-06 00:04:00|161.4|158.8|161.26|158.66|161.4|158.8|161.26|158.66|0
1641427460000|2022-01-06 00:04:20|161.12|158.52|161.12|158.52|161.12|158.52|161.12|158.52|0
1641427470000|2022-01-06 00:04:30|161.26|158.66|161.26|158.66|161.26|158.66|161.26|158.66|0
1641427480000|2022-01-06 00:04:40|161.06|158.46|161.12|158.52|161.12|158.52|161.06|158.46|0
1641427490000|2022-01-06 00:04:50|161.06|158.46|161.06|158.46|161.06|158.46|161.06|158.46|0
1641427500000|2022-01-06 00:05:00|161.19|158.59|161.12|158.52|161.19|158.59|161.12|158.52|0
1641427510000|2022-01-06 00:05:10|161.19|158.59|161.4|158.8|161.4|158.8|161.19|158.59|0
1641427520000|2022-01-06 00:05:20|161.53|158.93|161.67|159.07|161.67|159.07|161.53|158.93|0
1641427530000|2022-01-06 00:05:30|161.81|159.21|161.81|159.21|161.81|159.21|161.67|159.07|0
1641427540000|2022-01-06 00:05:40|161.67|159.07|161.81|159.21|161.81|159.21|161.67|159.07|0
1641427550000|2022-01-06 00:05:50|161.74|159.14|161.81|159.21|161.81|159.21|161.74|159.14|0
1641427560000|2022-01-06 00:06:00|161.67|159.07|162.35|159.75|162.35|159.75|161.67|159.07|0
1641427570000|2022-01-06 00:06:10|162.22|159.62|162.22|159.62|162.22|159.62|162.15|159.55|0
1641427580000|2022-01-06 00:06:20|162.29|159.69|162.01|159.41|162.35|159.75|162.01|159.41|0
1641427590000|2022-01-06 00:06:30|161.94|159.34|161.81|159.21|161.94|159.34|161.81|159.21|0
1641427600000|2022-01-06 00:06:40|161.88|159.28|162.08|159.48|162.08|159.48|161.88|159.28|0
1641427610000|2022-01-06 00:06:50|162.22|159.62|162.08|159.48|162.22|159.62|162.08|159.48|0
1641427620000|2022-01-06 00:07:00|161.94|159.34|162.08|159.48|162.22|159.62|161.94|159.34|0
1641427630000|2022-01-06 00:07:10|162.01|159.41|162.01|159.41|162.01|159.41|162.01|159.41|0
1641427640000|2022-01-06 00:07:20|161.94|159.34|161.94|159.34|161.94|159.34|161.94|159.34|0
1641427650000|2022-01-06 00:07:30|162.08|159.48|161.94|159.34|162.08|159.48|161.94|159.34|0
1641427660000|2022-01-06 00:07:40|161.8|159.2|161.8|159.2|161.8|159.2|161.8|159.2|0
1641427680000|2022-01-06 00:08:00|161.67|159.07|161.12|158.52|161.67|159.07|161.12|158.52|0
1641427690000|2022-01-06 00:08:10|161.19|158.59|161.19|158.59|161.26|158.66|161.12|158.52|0
1641427700000|2022-01-06 00:08:20|161.12|158.52|160.98|158.38|161.12|158.52|160.98|158.38|0
1641427710000|2022-01-06 00:08:30|160.92|158.32|160.44|157.84|160.92|158.32|160.44|157.84|0
1641427720000|2022-01-06 00:08:40|160.58|157.98|160.85|158.25|160.85|158.25|160.58|157.98|0
1641427730000|2022-01-06 00:08:50|160.98|158.38|160.98|158.38|160.98|158.38|160.98|158.38|0
1641427740000|2022-01-06 00:09:00|160.71|158.11|160.85|158.25|160.85|158.25|160.71|158.11|0
1641427750000|2022-01-06 00:09:10|160.71|158.11|160.85|158.25|160.85|158.25|160.71|158.11|0
1641427760000|2022-01-06 00:09:20|160.71|158.11|160.85|158.25|160.85|158.25|160.71|158.11|0
1641427770000|2022-01-06 00:09:30|160.98|158.38|161.12|158.52|161.12|158.52|160.98|158.38|0
1641427780000|2022-01-06 00:09:40|161.26|158.66|161.53|158.93|161.53|158.93|161.26|158.66|0
1641427790000|2022-01-06 00:09:50|161.67|159.07|161.67|159.07|161.8|159.2|161.67|159.07|0
1641427800000|2022-01-06 00:10:00|161.53|158.93|161.26|158.66|161.53|158.93|161.26|158.66|0
1641427810000|2022-01-06 00:10:10|161.05|158.45|161.26|158.66|161.26|158.66|161.05|158.45|0
1641427820000|2022-01-06 00:10:20|161.12|158.52|161.39|158.79|161.39|158.79|161.12|158.52|0
1641427830000|2022-01-06 00:10:30|161.33|158.73|161.26|158.66|161.39|158.79|161.26|158.66|0
1641427840000|2022-01-06 00:10:40|161.39|158.79|161.39|158.79|161.39|158.79|161.39|158.79|0
1641427850000|2022-01-06 00:10:50|161.26|158.66|161.12|158.52|161.26|158.66|161.12|158.52|0
1641427860000|2022-01-06 00:11:00|161.26|158.66|161.26|158.66|161.26|158.66|161.26|158.66|0
1641427870000|2022-01-06 00:11:10|161.53|158.93|161.33|158.73|161.53|158.93|161.33|158.73|0
1641427880000|2022-01-06 00:11:20|161.26|158.66|161.12|158.52|161.26|158.66|161.12|158.52|0
1641427890000|2022-01-06 00:11:30|161.26|158.66|161.26|158.66|161.26|158.66|161.26|158.66|0
1641427900000|2022-01-06 00:11:40|161.19|158.59|161.26|158.66|161.26|158.66|161.12|158.52|0
1641427910000|2022-01-06 00:11:50|161.12|158.52|160.98|158.38|161.26|158.66|160.98|158.38|0
1641427920000|2022-01-06 00:12:00|160.92|158.32|160.85|158.25|160.92|158.32|160.85|158.25|0
1641427930000|2022-01-06 00:12:10|160.98|158.38|160.78|158.18|160.98|158.38|160.78|158.18|0
1641427940000|2022-01-06 00:12:20|160.71|158.11|161.12|158.52|161.12|158.52|160.71|158.11|0
1641427950000|2022-01-06 00:12:30|161.05|158.45|160.92|158.32|161.05|158.45|160.92|158.32|0
1641427960000|2022-01-06 00:12:40|160.44|157.84|160.44|157.84|160.44|157.84|160.37|157.77|0
1641427970000|2022-01-06 00:12:50|160.51|157.91|160.44|157.84|160.57|157.97|160.44|157.84|0
1641427980000|2022-01-06 00:13:00|160.57|157.97|160.71|158.11|160.71|158.11|160.57|157.97|0
1641427990000|2022-01-06 00:13:10|160.57|157.97|160.57|157.97|160.71|158.11|160.57|157.97|0
1641428010000|2022-01-06 00:13:30|160.3|157.7|160.3|157.7|160.3|157.7|160.1|157.5|0
1641428030000|2022-01-06 00:13:50|160.44|157.84|160.16|157.56|160.44|157.84|160.16|157.56|0
1641428050000|2022-01-06 00:14:10|160.44|157.84|160.44|157.84|160.44|157.84|160.44|157.84|0
1641428060000|2022-01-06 00:14:20|160.3|157.7|160.3|157.7|160.3|157.7|160.3|157.7|0
1641428070000|2022-01-06 00:14:30|160.16|157.56|160.3|157.7|160.3|157.7|160.16|157.56|0
1641428080000|2022-01-06 00:14:40|160.44|157.84|160.44|157.84|160.44|157.84|160.44|157.84|0
1641428090000|2022-01-06 00:14:50|160.23|157.63|160.16|157.56|160.23|157.63|160.16|157.56|0
1641428100000|2022-01-06 00:15:00|160.03|157.43|160.03|157.43|160.16|157.56|160.03|157.43|0
1641428110000|2022-01-06 00:15:10|160.3|157.7|160.03|157.43|160.3|157.7|160.03|157.43|0
1641428120000|2022-01-06 00:15:20|160.1|157.5|159.89|157.29|160.16|157.56|159.89|157.29|0
1641428130000|2022-01-06 00:15:30|159.76|157.16|159.89|157.29|159.89|157.29|159.76|157.16|0
1641428140000|2022-01-06 00:15:40|160.03|157.43|160.03|157.43|160.03|157.43|160.03|157.43|0
1641428150000|2022-01-06 00:15:50|159.89|157.29|159.69|157.09|159.89|157.29|159.62|157.02|0
1641428160000|2022-01-06 00:16:00|159.62|157.02|159.48|156.88|159.76|157.16|159.48|156.88|0
1641428170000|2022-01-06 00:16:10|159.62|157.02|159.76|157.16|159.76|157.16|159.62|157.02|0
1641428180000|2022-01-06 00:16:20|159.62|157.02|159.76|157.16|159.76|157.16|159.62|157.02|0
1641428190000|2022-01-06 00:16:30|159.89|157.29|159.76|157.16|159.89|157.29|159.76|157.16|0
1641428200000|2022-01-06 00:16:40|159.62|157.02|159.76|157.16|159.76|157.16|159.62|157.02|0
1641428210000|2022-01-06 00:16:50|159.89|157.29|160.16|157.56|160.16|157.56|159.89|157.29|0
1641428220000|2022-01-06 00:17:00|160.3|157.7|160.23|157.63|160.3|157.7|160.16|157.56|0
1641428230000|2022-01-06 00:17:10|160.16|157.56|160.16|157.56|160.16|157.56|160.16|157.56|0
1641428250000|2022-01-06 00:17:30|160.3|157.7|160.3|157.7|160.3|157.7|160.3|157.7|0
1641428260000|2022-01-06 00:17:40|160.16|157.56|160.16|157.56|160.3|157.7|160.16|157.56|0
1641428270000|2022-01-06 00:17:50|160.23|157.63|160.16|157.56|160.23|157.63|160.16|157.56|0
1641428280000|2022-01-06 00:18:00|160.23|157.63|160.3|157.7|160.43|157.83|160.23|157.63|0
1641428290000|2022-01-06 00:18:10|160.43|157.83|160.3|157.7|160.43|157.83|160.3|157.7|0
1641428300000|2022-01-06 00:18:20|160.43|157.83|160.43|157.83|160.43|157.83|160.43|157.83|0
1641428320000|2022-01-06 00:18:40|160.37|157.77|160.16|157.56|160.37|157.77|160.16|157.56|0
1641428330000|2022-01-06 00:18:50|160.3|157.7|160.3|157.7|160.3|157.7|160.16|157.56|0
1641428340000|2022-01-06 00:19:00|160.23|157.63|160.3|157.7|160.3|157.7|160.16|157.56|0
1641428370000|2022-01-06 00:19:30|160.43|157.83|160.43|157.83|160.43|157.83|160.43|157.83|0
1641428390000|2022-01-06 00:19:50|160.57|157.97|160.57|157.97|160.57|157.97|160.5|157.9|0
1641428400000|2022-01-06 00:20:00|160.7|158.1|160.7|158.1|160.84|158.24|160.7|158.1|0
1641428420000|2022-01-06 00:20:20|160.78|158.18|160.84|158.24|160.84|158.24|160.78|158.18|0
1641428430000|2022-01-06 00:20:30|160.7|158.1|160.7|158.1|160.7|158.1|160.7|158.1|0
1641428440000|2022-01-06 00:20:40|160.84|158.24|160.84|158.24|160.84|158.24|160.84|158.24|0
1641428450000|2022-01-06 00:20:50|160.78|158.18|160.78|158.18|160.78|158.18|160.78|158.18|0
1641428460000|2022-01-06 00:21:00|160.84|158.24|160.84|158.24|160.84|158.24|160.78|158.18|0
1641428470000|2022-01-06 00:21:10|160.7|158.1|160.7|158.1|160.7|158.1|160.7|158.1|0
1641428480000|2022-01-06 00:21:20|160.57|157.97|160.43|157.83|160.57|157.97|160.43|157.83|0
1641428490000|2022-01-06 00:21:30|160.3|157.7|160.16|157.56|160.3|157.7|160.16|157.56|0
1641428510000|2022-01-06 00:21:50|160.3|157.7|160.3|157.7|160.3|157.7|160.3|157.7|0
1641428520000|2022-01-06 00:22:00|160.43|157.83|160.7|158.1|160.7|158.1|160.43|157.83|0
1641428530000|2022-01-06 00:22:10|160.84|158.24|160.84|158.24|160.84|158.24|160.84|158.24|0
1641428540000|2022-01-06 00:22:20|160.98|158.38|160.84|158.24|160.98|158.38|160.84|158.24|0
1641428550000|2022-01-06 00:22:30|160.77|158.17|160.98|158.38|160.98|158.38|160.77|158.17|0
1641428560000|2022-01-06 00:22:40|160.84|158.24|160.7|158.1|160.84|158.24|160.7|158.1|0
1641428570000|2022-01-06 00:22:50|160.77|158.17|160.77|158.17|160.77|158.17|160.77|158.17|0
1641428580000|2022-01-06 00:23:00|160.84|158.24|160.84|158.24|160.84|158.24|160.84|158.24|0
1641428590000|2022-01-06 00:23:10|161.11|158.51|161.38|158.78|161.38|158.78|161.11|158.51|0
1641428600000|2022-01-06 00:23:20|161.32|158.72|161.38|158.78|161.38|158.78|161.25|158.65|0
1641428610000|2022-01-06 00:23:30|161.73|159.13|161.52|158.92|161.73|159.13|161.52|158.92|0
1641428620000|2022-01-06 00:23:40|161.66|159.06|161.52|158.92|161.66|159.06|161.52|158.92|0
1641428630000|2022-01-06 00:23:50|161.38|158.78|161.38|158.78|161.38|158.78|161.38|158.78|0
1641428640000|2022-01-06 00:24:00|161.25|158.65|161.25|158.65|161.25|158.65|161.18|158.58|0
1641428650000|2022-01-06 00:24:10|161.32|158.72|161.32|158.72|161.32|158.72|161.32|158.72|0
1641428660000|2022-01-06 00:24:20|161.38|158.78|161.38|158.78|161.38|158.78|161.38|158.78|0
1641428670000|2022-01-06 00:24:30|161.52|158.92|161.79|159.19|161.79|159.19|161.52|158.92|0
1641428680000|2022-01-06 00:24:40|161.66|159.06|161.66|159.06|161.66|159.06|161.66|159.06|0
1641428690000|2022-01-06 00:24:50|161.79|159.19|161.79|159.19|161.86|159.26|161.79|159.19|0
1641428700000|2022-01-06 00:25:00|161.66|159.06|161.52|158.92|161.66|159.06|161.52|158.92|0
1641428710000|2022-01-06 00:25:10|161.66|159.06|161.52|158.92|161.66|159.06|161.52|158.92|0
1641428720000|2022-01-06 00:25:20|161.38|158.78|161.52|158.92|161.52|158.92|161.38|158.78|0
1641428730000|2022-01-06 00:25:30|161.38|158.78|161.38|158.78|161.38|158.78|161.38|158.78|0
1641428740000|2022-01-06 00:25:40|161.25|158.65|161.25|158.65|161.25|158.65|161.25|158.65|0
1641428750000|2022-01-06 00:25:50|161.11|158.51|160.97|158.37|161.11|158.51|160.97|158.37|0
1641428760000|2022-01-06 00:26:00|160.84|158.24|160.7|158.1|160.84|158.24|160.7|158.1|0
1641428770000|2022-01-06 00:26:10|160.84|158.24|160.7|158.1|160.84|158.24|160.7|158.1|0
1641428780000|2022-01-06 00:26:20|160.56|157.96|160.56|157.96|160.56|157.96|160.56|157.96|0
1641428790000|2022-01-06 00:26:30|160.43|157.83|160.29|157.69|160.43|157.83|160.29|157.69|0
1641428800000|2022-01-06 00:26:40|160.36|157.76|160.43|157.83|160.43|157.83|160.29|157.69|0
1641428810000|2022-01-06 00:26:50|160.29|157.69|160.43|157.83|160.43|157.83|160.29|157.69|0
1641428820000|2022-01-06 00:27:00|160.56|157.96|160.7|158.1|160.7|158.1|160.56|157.96|0
1641428830000|2022-01-06 00:27:10|160.56|157.96|160.5|157.9|160.56|157.96|160.43|157.83|0
1641428840000|2022-01-06 00:27:20|160.56|157.96|160.7|158.1|160.7|158.1|160.56|157.96|0
1641428850000|2022-01-06 00:27:30|160.56|157.96|160.7|158.1|160.7|158.1|160.56|157.96|0
1641428860000|2022-01-06 00:27:40|160.56|157.96|160.84|158.24|160.84|158.24|160.56|157.96|0
1641428870000|2022-01-06 00:27:50|160.7|158.1|160.7|158.1|160.7|158.1|160.7|158.1|0
1641428880000|2022-01-06 00:28:00|160.63|158.03|160.7|158.1|160.7|158.1|160.63|158.03|0
1641428890000|2022-01-06 00:28:10|160.56|157.96|160.56|157.96|160.7|158.1|160.56|157.96|0
1641428900000|2022-01-06 00:28:20|160.43|157.83|160.43|157.83|160.43|157.83|160.43|157.83|0
1641428920000|2022-01-06 00:28:40|160.36|157.76|160.43|157.83|160.43|157.83|160.29|157.69|0
1641428930000|2022-01-06 00:28:50|160.29|157.69|160.43|157.83|160.43|157.83|160.29|157.69|0
1641428950000|2022-01-06 00:29:10|160.56|157.96|160.5|157.9|160.56|157.96|160.5|157.9|0
1641428960000|2022-01-06 00:29:20|160.56|157.96|160.5|157.9|160.56|157.96|160.5|157.9|0
1641428970000|2022-01-06 00:29:30|160.43|157.83|160.43|157.83|160.43|157.83|160.43|157.83|0
1641428980000|2022-01-06 00:29:40|160.5|157.9|160.5|157.9|160.5|157.9|160.5|157.9|0
1641428990000|2022-01-06 00:29:50|160.56|157.96|160.43|157.83|160.56|157.96|160.43|157.83|0
1641429000000|2022-01-06 00:30:00|160.56|157.96|160.43|157.83|160.56|157.96|160.43|157.83|0
1641429010000|2022-01-06 00:30:10|160.5|157.9|160.5|157.9|160.5|157.9|160.5|157.9|0
1641429020000|2022-01-06 00:30:20|160.56|157.96|160.7|158.1|160.7|158.1|160.56|157.96|0
1641429030000|2022-01-06 00:30:30|160.56|157.96|160.56|157.96|160.7|158.1|160.56|157.96|0
1641429050000|2022-01-06 00:30:50|160.7|158.1|160.83|158.23|160.83|158.23|160.63|158.03|0
1641429060000|2022-01-06 00:31:00|160.77|158.17|160.83|158.23|160.83|158.23|160.77|158.17|0
1641429080000|2022-01-06 00:31:20|160.7|158.1|160.43|157.83|160.7|158.1|160.43|157.83|0
1641429090000|2022-01-06 00:31:30|160.56|157.96|160.56|157.96|160.63|158.03|160.56|157.96|0
1641429100000|2022-01-06 00:31:40|160.7|158.1|160.56|157.96|160.7|158.1|160.56|157.96|0
1641429110000|2022-01-06 00:31:50|160.63|158.03|160.63|158.03|160.7|158.1|160.56|157.96|0
1641429120000|2022-01-06 00:32:00|160.43|157.83|160.29|157.69|160.43|157.83|160.29|157.69|0
1641429130000|2022-01-06 00:32:10|160.36|157.76|160.42|157.82|160.42|157.82|160.29|157.69|0
1641429140000|2022-01-06 00:32:20|160.56|157.96|160.56|157.96|160.56|157.96|160.42|157.82|0
1641429150000|2022-01-06 00:32:30|160.42|157.82|159.88|157.28|160.42|157.82|159.88|157.28|0
1641429160000|2022-01-06 00:32:40|159.75|157.15|159.61|157.01|159.75|157.15|159.47|156.87|0
1641429170000|2022-01-06 00:32:50|159.75|157.15|159.88|157.28|159.88|157.28|159.75|157.15|0
1641429180000|2022-01-06 00:33:00|159.95|157.35|160.15|157.55|160.29|157.69|159.95|157.35|0
1641429200000|2022-01-06 00:33:20|160.02|157.42|160.02|157.42|160.02|157.42|160.02|157.42|0
1641429210000|2022-01-06 00:33:30|160.15|157.55|160.29|157.69|160.29|157.69|160.15|157.55|0
1641429220000|2022-01-06 00:33:40|160.15|157.55|160.56|157.96|160.56|157.96|160.15|157.55|0
1641429230000|2022-01-06 00:33:50|160.49|157.89|160.29|157.69|160.49|157.89|160.29|157.69|0
1641429240000|2022-01-06 00:34:00|160.36|157.76|160.29|157.69|160.36|157.76|160.29|157.69|0
1641429250000|2022-01-06 00:34:10|160.15|157.55|160.15|157.55|160.15|157.55|160.15|157.55|0
1641429260000|2022-01-06 00:34:20|160.29|157.69|160.42|157.82|160.42|157.82|160.29|157.69|0
1641429270000|2022-01-06 00:34:30|160.36|157.76|160.29|157.69|160.36|157.76|160.22|157.62|0
1641429280000|2022-01-06 00:34:40|160.42|157.82|160.36|157.76|160.42|157.82|160.36|157.76|0
1641429290000|2022-01-06 00:34:50|160.42|157.82|160.42|157.82|160.42|157.82|160.29|157.69|0
1641429300000|2022-01-06 00:35:00|160.36|157.76|160.42|157.82|160.42|157.82|160.36|157.76|0
1641429310000|2022-01-06 00:35:10|160.56|157.96|160.56|157.96|160.56|157.96|160.56|157.96|0
1641429320000|2022-01-06 00:35:20|160.7|158.1|160.63|158.03|160.7|158.1|160.63|158.03|0
1641429330000|2022-01-06 00:35:30|160.7|158.1|160.69|158.09|160.7|158.1|160.69|158.09|0
1641429340000|2022-01-06 00:35:40|160.83|158.23|160.83|158.23|160.83|158.23|160.83|158.23|0
1641429350000|2022-01-06 00:35:50|160.69|158.09|160.69|158.09|160.69|158.09|160.69|158.09|0
1641429360000|2022-01-06 00:36:00|160.77|158.17|160.29|157.69|160.77|158.17|160.29|157.69|0
1641429370000|2022-01-06 00:36:10|160.42|157.82|160.36|157.76|160.42|157.82|160.36|157.76|0
1641429380000|2022-01-06 00:36:20|160.29|157.69|160.15|157.55|160.29|157.69|160.15|157.55|0
1641429390000|2022-01-06 00:36:30|160.29|157.69|160.42|157.82|160.42|157.82|160.29|157.69|0
1641429400000|2022-01-06 00:36:40|160.56|157.96|160.69|158.09|160.69|158.09|160.56|157.96|0
1641429410000|2022-01-06 00:36:50|160.83|158.23|160.83|158.23|160.83|158.23|160.83|158.23|0
1641429420000|2022-01-06 00:37:00|160.9|158.3|160.97|158.37|160.97|158.37|160.83|158.23|0
1641429430000|2022-01-06 00:37:10|160.9|158.3|160.97|158.37|160.97|158.37|160.9|158.3|0
1641429440000|2022-01-06 00:37:20|160.83|158.23|160.83|158.23|160.83|158.23|160.83|158.23|0
1641429450000|2022-01-06 00:37:30|160.76|158.16|160.83|158.23|160.83|158.23|160.76|158.16|0
1641429460000|2022-01-06 00:37:40|160.69|158.09|160.97|158.37|160.97|158.37|160.69|158.09|0
1641429480000|2022-01-06 00:38:00|160.9|158.3|160.83|158.23|160.9|158.3|160.83|158.23|0
1641429490000|2022-01-06 00:38:10|160.97|158.37|160.97|158.37|160.97|158.37|160.97|158.37|0
1641429500000|2022-01-06 00:38:20|161.04|158.44|161.24|158.64|161.38|158.78|161.04|158.44|0
1641429510000|2022-01-06 00:38:30|161.1|158.5|161.31|158.71|161.31|158.71|161.1|158.5|0
1641429520000|2022-01-06 00:38:40|161.37|158.77|161.37|158.77|161.37|158.77|161.37|158.77|0
1641429540000|2022-01-06 00:39:00|161.31|158.71|161.37|158.77|161.37|158.77|161.31|158.71|0
1641429550000|2022-01-06 00:39:10|161.51|158.91|161.51|158.91|161.51|158.91|161.37|158.77|0
1641429560000|2022-01-06 00:39:20|161.45|158.85|161.92|159.32|161.92|159.32|161.45|158.85|0
1641429570000|2022-01-06 00:39:30|162.2|159.6|162.47|159.87|162.54|159.94|162.2|159.6|0
1641429580000|2022-01-06 00:39:40|162.61|160.01|162.74|160.14|162.74|160.14|162.47|159.87|0
1641429590000|2022-01-06 00:39:50|162.88|160.28|163.02|160.42|163.02|160.42|162.88|160.28|0
1641429600000|2022-01-06 00:40:00|162.88|160.28|163.16|160.56|163.16|160.56|162.88|160.28|0
1641429610000|2022-01-06 00:40:10|163.02|160.42|163.02|160.42|163.02|160.42|162.88|160.28|0
1641429620000|2022-01-06 00:40:20|163.16|160.56|163.02|160.42|163.16|160.56|163.02|160.42|0
1641429630000|2022-01-06 00:40:30|162.88|160.28|163.02|160.42|163.02|160.42|162.88|160.28|0
1641429640000|2022-01-06 00:40:40|162.95|160.35|163.29|160.69|163.29|160.69|162.88|160.28|0
1641429650000|2022-01-06 00:40:50|163.5|160.9|163.57|160.97|163.57|160.97|163.5|160.9|0
1641429660000|2022-01-06 00:41:00|163.43|160.83|163.64|161.04|163.71|161.11|163.43|160.83|0
1641429670000|2022-01-06 00:41:10|163.57|160.97|163.43|160.83|163.71|161.11|163.43|160.83|0
1641429680000|2022-01-06 00:41:20|163.57|160.97|163.71|161.11|163.71|161.11|163.57|160.97|0
1641429700000|2022-01-06 00:41:40|163.98|161.38|163.84|161.24|163.98|161.38|163.84|161.24|0
1641429710000|2022-01-06 00:41:50|163.71|161.11|163.84|161.24|163.84|161.24|163.64|161.04|0
1641429720000|2022-01-06 00:42:00|163.98|161.38|163.84|161.24|163.98|161.38|163.84|161.24|0
1641429730000|2022-01-06 00:42:10|163.78|161.18|163.64|161.04|163.84|161.24|163.64|161.04|0
1641429740000|2022-01-06 00:42:20|163.57|160.97|163.78|161.18|163.84|161.24|163.57|160.97|0
1641429750000|2022-01-06 00:42:30|163.7|161.1|163.64|161.04|163.7|161.1|163.64|161.04|0
1641429760000|2022-01-06 00:42:40|163.57|160.97|163.57|160.97|163.57|160.97|163.5|160.9|0
1641429770000|2022-01-06 00:42:50|163.7|161.1|163.7|161.1|163.7|161.1|163.7|161.1|0
1641429780000|2022-01-06 00:43:00|163.64|161.04|163.84|161.24|163.98|161.38|163.64|161.04|0
1641429790000|2022-01-06 00:43:10|163.98|161.38|163.7|161.1|163.98|161.38|163.7|161.1|0
1641429800000|2022-01-06 00:43:20|163.57|160.97|163.57|160.97|163.57|160.97|163.57|160.97|0
1641429810000|2022-01-06 00:43:30|163.43|160.83|163.43|160.83|163.57|160.97|163.43|160.83|0
1641429820000|2022-01-06 00:43:40|163.29|160.69|163.15|160.55|163.29|160.69|163.15|160.55|0
1641429830000|2022-01-06 00:43:50|163.29|160.69|163.29|160.69|163.29|160.69|163.29|160.69|0
1641429840000|2022-01-06 00:44:00|163.22|160.62|163.29|160.69|163.29|160.69|163.22|160.62|0
1641429850000|2022-01-06 00:44:10|163.22|160.62|163.22|160.62|163.22|160.62|163.22|160.62|0
1641429860000|2022-01-06 00:44:20|163.29|160.69|163.57|160.97|163.57|160.97|163.22|160.62|0
1641429870000|2022-01-06 00:44:30|163.7|161.1|163.98|161.38|163.98|161.38|163.7|161.1|0
1641429880000|2022-01-06 00:44:40|163.84|161.24|163.98|161.38|163.98|161.38|163.84|161.24|0
1641429890000|2022-01-06 00:44:50|164.05|161.45|164.26|161.66|164.26|161.66|163.98|161.38|0
1641429900000|2022-01-06 00:45:00|164.39|161.79|164.26|161.66|164.39|161.79|164.26|161.66|0
1641429910000|2022-01-06 00:45:10|164.12|161.52|163.98|161.38|164.19|161.59|163.98|161.38|0
1641429920000|2022-01-06 00:45:20|163.7|161.1|164.12|161.52|164.12|161.52|163.7|161.1|0
1641429940000|2022-01-06 00:45:40|164.25|161.65|164.39|161.79|164.39|161.79|164.25|161.65|0
1641429950000|2022-01-06 00:45:50|164.25|161.65|164.25|161.65|164.25|161.65|164.25|161.65|0
1641429960000|2022-01-06 00:46:00|164.53|161.93|164.95|162.35|165.08|162.48|164.53|161.93|0
1641429970000|2022-01-06 00:46:10|164.88|162.28|164.95|162.35|164.95|162.35|164.81|162.21|0
1641429980000|2022-01-06 00:46:20|165.5|162.9|165.22|162.62|165.5|162.9|165.22|162.62|0
1641429990000|2022-01-06 00:46:30|165.02|162.42|164.81|162.21|165.08|162.48|164.81|162.21|0
1641430000000|2022-01-06 00:46:40|164.74|162.14|164.81|162.21|164.81|162.21|164.74|162.14|0
1641430010000|2022-01-06 00:46:50|164.67|162.07|164.67|162.07|164.67|162.07|164.67|162.07|0
1641430020000|2022-01-06 00:47:00|164.81|162.21|164.53|161.93|164.95|162.35|164.53|161.93|0
1641430030000|2022-01-06 00:47:10|164.39|161.79|164.39|161.79|164.53|161.93|164.39|161.79|0
1641430040000|2022-01-06 00:47:20|164.53|161.93|164.53|161.93|164.67|162.07|164.53|161.93|0
1641430050000|2022-01-06 00:47:30|164.6|162|164.6|162|164.67|162.07|164.6|162|0
1641430060000|2022-01-06 00:47:40|164.53|161.93|164.39|161.79|164.53|161.93|164.39|161.79|0
1641430080000|2022-01-06 00:48:00|164.53|161.93|164.39|161.79|164.53|161.93|164.39|161.79|0
1641430090000|2022-01-06 00:48:10|164.53|161.93|164.53|161.93|164.67|162.07|164.53|161.93|0
1641430100000|2022-01-06 00:48:20|164.6|162|164.39|161.79|164.6|162|164.39|161.79|0
1641430110000|2022-01-06 00:48:30|164.19|161.59|164.11|161.51|164.19|161.59|164.11|161.51|0
1641430120000|2022-01-06 00:48:40|163.98|161.38|163.98|161.38|163.98|161.38|163.84|161.24|0
1641430130000|2022-01-06 00:48:50|163.84|161.24|163.7|161.1|163.84|161.24|163.7|161.1|0
1641430140000|2022-01-06 00:49:00|163.56|160.96|163.7|161.1|163.7|161.1|163.56|160.96|0
1641430150000|2022-01-06 00:49:10|163.56|160.96|163.29|160.69|163.56|160.96|163.29|160.69|0
1641430160000|2022-01-06 00:49:20|163.15|160.55|163.01|160.41|163.15|160.55|162.87|160.27|0
1641430180000|2022-01-06 00:49:40|162.87|160.27|163.01|160.41|163.01|160.41|162.87|160.27|0
1641430190000|2022-01-06 00:49:50|163.08|160.48|163.01|160.41|163.08|160.48|163.01|160.41|0
1641430200000|2022-01-06 00:50:00|162.87|160.27|162.87|160.27|162.87|160.27|162.87|160.27|0
1641430210000|2022-01-06 00:50:10|163.08|160.48|162.87|160.27|163.08|160.48|162.87|160.27|0
1641430230000|2022-01-06 00:50:30|163.01|160.41|162.74|160.14|163.01|160.41|162.74|160.14|0
1641430240000|2022-01-06 00:50:40|162.6|160|162.32|159.72|162.6|160|162.32|159.72|0
1641430250000|2022-01-06 00:50:50|162.19|159.59|162.05|159.45|162.19|159.59|161.91|159.31|0
1641430260000|2022-01-06 00:51:00|161.91|159.31|161.91|159.31|161.91|159.31|161.91|159.31|0
1641430270000|2022-01-06 00:51:10|162.05|159.45|162.05|159.45|162.05|159.45|162.05|159.45|0
1641430280000|2022-01-06 00:51:20|161.91|159.31|161.91|159.31|161.98|159.38|161.91|159.31|0
1641430290000|2022-01-06 00:51:30|161.64|159.04|161.64|159.04|161.64|159.04|161.64|159.04|0
1641430300000|2022-01-06 00:51:40|161.5|158.9|161.78|159.18|161.78|159.18|161.5|158.9|0
1641430310000|2022-01-06 00:51:50|161.64|159.04|161.78|159.18|161.78|159.18|161.64|159.04|0
1641430320000|2022-01-06 00:52:00|161.64|159.04|161.71|159.11|161.78|159.18|161.64|159.04|0
1641430330000|2022-01-06 00:52:10|161.78|159.18|161.78|159.18|161.78|159.18|161.78|159.18|0
1641430340000|2022-01-06 00:52:20|161.64|159.04|161.64|159.04|161.64|159.04|161.64|159.04|0
1641430350000|2022-01-06 00:52:30|161.71|159.11|161.78|159.18|161.78|159.18|161.71|159.11|0
1641430360000|2022-01-06 00:52:40|161.64|159.04|161.71|159.11|161.78|159.18|161.64|159.04|0
1641430370000|2022-01-06 00:52:50|161.78|159.18|161.57|158.97|161.78|159.18|161.5|158.9|0
1641430380000|2022-01-06 00:53:00|161.64|159.04|161.78|159.18|161.78|159.18|161.64|159.04|0
1641430400000|2022-01-06 00:53:20|161.85|159.25|161.78|159.18|161.85|159.25|161.78|159.18|0
1641430410000|2022-01-06 00:53:30|161.64|159.04|161.64|159.04|161.64|159.04|161.64|159.04|0
1641430420000|2022-01-06 00:53:40|161.5|158.9|161.57|158.97|161.64|159.04|161.5|158.9|0
1641430430000|2022-01-06 00:53:50|161.5|158.9|161.57|158.97|161.57|158.97|161.5|158.9|0
1641430440000|2022-01-06 00:54:00|161.64|159.04|161.78|159.18|161.78|159.18|161.64|159.04|0
1641430450000|2022-01-06 00:54:10|161.77|159.17|161.64|159.04|161.77|159.17|161.64|159.04|0
1641430460000|2022-01-06 00:54:20|161.71|159.11|161.71|159.11|161.77|159.17|161.71|159.11|0
1641430470000|2022-01-06 00:54:30|161.64|159.04|161.71|159.11|161.71|159.11|161.64|159.04|0
1641430480000|2022-01-06 00:54:40|161.77|159.17|161.77|159.17|161.85|159.25|161.77|159.17|0
1641430490000|2022-01-06 00:54:50|161.85|159.25|161.77|159.17|161.91|159.31|161.77|159.17|0
1641430500000|2022-01-06 00:55:00|162.19|159.59|162.19|159.59|162.19|159.59|162.12|159.52|0
1641430510000|2022-01-06 00:55:10|162.18|159.58|162.18|159.58|162.18|159.58|162.18|159.58|0
1641430520000|2022-01-06 00:55:20|162.12|159.52|162.32|159.72|162.32|159.72|162.12|159.52|0
1641430530000|2022-01-06 00:55:30|162.26|159.66|162.32|159.72|162.32|159.72|162.26|159.66|0
1641430560000|2022-01-06 00:56:00|162.46|159.86|162.6|160|162.6|160|162.46|159.86|0
1641430570000|2022-01-06 00:56:10|162.46|159.86|162.32|159.72|162.46|159.86|162.32|159.72|0
1641430600000|2022-01-06 00:56:40|162.18|159.58|162.18|159.58|162.18|159.58|162.18|159.58|0
1641430610000|2022-01-06 00:56:50|162.32|159.72|162.05|159.45|162.32|159.72|162.05|159.45|0
1641430620000|2022-01-06 00:57:00|162.18|159.58|162.12|159.52|162.18|159.58|162.12|159.52|0
1641430630000|2022-01-06 00:57:10|162.18|159.58|162.32|159.72|162.32|159.72|162.18|159.58|0
1641430650000|2022-01-06 00:57:30|162.18|159.58|162.05|159.45|162.18|159.58|162.05|159.45|0
1641430660000|2022-01-06 00:57:40|162.32|159.72|162.32|159.72|162.32|159.72|162.32|159.72|0
1641430680000|2022-01-06 00:58:00|162.46|159.86|162.59|159.99|162.59|159.99|162.46|159.86|0
1641430690000|2022-01-06 00:58:10|162.46|159.86|162.32|159.72|162.46|159.86|162.32|159.72|0
1641430710000|2022-01-06 00:58:30|162.39|159.79|162.46|159.86|162.46|159.86|162.32|159.72|0
1641430720000|2022-01-06 00:58:40|162.32|159.72|162.32|159.72|162.32|159.72|162.32|159.72|0
1641430730000|2022-01-06 00:58:50|162.18|159.58|162.12|159.52|162.18|159.58|162.12|159.52|0
1641430740000|2022-01-06 00:59:00|162.05|159.45|162.18|159.58|162.18|159.58|162.05|159.45|0
1641430750000|2022-01-06 00:59:10|162.05|159.45|162.05|159.45|162.05|159.45|162.05|159.45|0
1641430760000|2022-01-06 00:59:20|162.18|159.58|162.05|159.45|162.18|159.58|162.05|159.45|0
1641430770000|2022-01-06 00:59:30|162.18|159.58|162.18|159.58|162.18|159.58|162.18|159.58|0
1641430780000|2022-01-06 00:59:40|162.05|159.45|162.18|159.58|162.18|159.58|162.05|159.45|0
1641430790000|2022-01-06 00:59:50|162.05|159.45|162.05|159.45|162.05|159.45|162.05|159.45|0
1641430800000|2022-01-06 01:00:00|161.91|159.31|161.22|158.62|161.91|159.31|161.22|158.62|0
1641430810000|2022-01-06 01:00:10|161.09|158.49|161.22|158.62|161.22|158.62|161.09|158.49|0
1641430820000|2022-01-06 01:00:20|161.3|158.7|161.63|159.03|161.63|159.03|161.3|158.7|0
1641430830000|2022-01-06 01:00:30|161.77|159.17|161.84|159.24|161.91|159.31|161.77|159.17|0
1641430840000|2022-01-06 01:00:40|161.91|159.31|162.18|159.58|162.18|159.58|161.91|159.31|0
1641430850000|2022-01-06 01:00:50|162.12|159.52|162.04|159.44|162.12|159.52|162.04|159.44|0
1641430860000|2022-01-06 01:01:00|162.12|159.52|162.59|159.99|162.59|159.99|162.12|159.52|0
1641430870000|2022-01-06 01:01:10|162.87|160.27|163.69|161.09|163.69|161.09|162.87|160.27|0
1641430880000|2022-01-06 01:01:20|163.42|160.82|162.87|160.27|163.42|160.82|162.87|160.27|0
1641430890000|2022-01-06 01:01:30|162.73|160.13|162.87|160.27|162.87|160.27|162.73|160.13|0
1641430900000|2022-01-06 01:01:40|163|160.4|162.94|160.34|163|160.4|162.87|160.27|0
1641430910000|2022-01-06 01:01:50|163|160.4|162.73|160.13|163|160.4|162.66|160.06|0
1641430920000|2022-01-06 01:02:00|162.87|160.27|162.73|160.13|162.87|160.27|162.73|160.13|0
1641430930000|2022-01-06 01:02:10|162.87|160.27|162.73|160.13|162.87|160.27|162.73|160.13|0
1641430940000|2022-01-06 01:02:20|163|160.4|163|160.4|163.42|160.82|163|160.4|0
1641430950000|2022-01-06 01:02:30|162.94|160.34|162.53|159.93|162.94|160.34|162.53|159.93|0
1641430960000|2022-01-06 01:02:40|162.45|159.85|162.45|159.85|162.45|159.85|162.18|159.58|0
1641430970000|2022-01-06 01:02:50|162.39|159.79|162.18|159.58|162.39|159.79|162.18|159.58|0
1641430980000|2022-01-06 01:03:00|162.32|159.72|162.39|159.79|162.39|159.79|162.32|159.72|0
1641430990000|2022-01-06 01:03:10|162.45|159.85|162.32|159.72|162.45|159.85|162.32|159.72|0
1641431000000|2022-01-06 01:03:20|162.04|159.44|162.04|159.44|162.04|159.44|162.04|159.44|0
1641431010000|2022-01-06 01:03:30|162.11|159.51|162.04|159.44|162.18|159.58|162.04|159.44|0
1641431020000|2022-01-06 01:03:40|162.18|159.58|161.91|159.31|162.18|159.58|161.91|159.31|0
1641431030000|2022-01-06 01:03:50|162.04|159.44|161.22|158.62|162.04|159.44|161.22|158.62|0
1641431040000|2022-01-06 01:04:00|161.36|158.76|161.91|159.31|161.91|159.31|161.36|158.76|0
1641431050000|2022-01-06 01:04:10|161.57|158.97|161.5|158.9|161.57|158.97|161.5|158.9|0
1641431060000|2022-01-06 01:04:20|161.57|158.97|161.7|159.1|161.77|159.17|161.57|158.97|0
1641431070000|2022-01-06 01:04:30|161.77|159.17|161.49|158.89|161.77|159.17|161.49|158.89|0
1641431080000|2022-01-06 01:04:40|161.57|158.97|161.49|158.89|161.63|159.03|161.49|158.89|0
1641431090000|2022-01-06 01:04:50|161.22|158.62|161.36|158.76|161.36|158.76|161.22|158.62|0
1641431100000|2022-01-06 01:05:00|161.49|158.89|161.36|158.76|161.49|158.89|161.36|158.76|0
1641431110000|2022-01-06 01:05:10|161.43|158.83|161.36|158.76|161.43|158.83|161.36|158.76|0
1641431120000|2022-01-06 01:05:20|161.43|158.83|161.63|159.03|161.63|159.03|161.43|158.83|0
1641431130000|2022-01-06 01:05:30|161.77|159.17|162.04|159.44|162.04|159.44|161.77|159.17|0
1641431140000|2022-01-06 01:05:40|161.98|159.38|161.98|159.38|161.98|159.38|161.98|159.38|0
1641431150000|2022-01-06 01:05:50|161.9|159.3|162.18|159.58|162.18|159.58|161.9|159.3|0
1641431160000|2022-01-06 01:06:00|162.04|159.44|162.45|159.85|162.59|159.99|162.04|159.44|0
1641431170000|2022-01-06 01:06:10|162.59|159.99|162.66|160.06|162.73|160.13|162.59|159.99|0
1641431180000|2022-01-06 01:06:20|162.52|159.92|162.45|159.85|162.52|159.92|162.45|159.85|0
1641431190000|2022-01-06 01:06:30|162.59|159.99|162.59|159.99|162.59|159.99|162.59|159.99|0
1641431200000|2022-01-06 01:06:40|162.73|160.13|162.66|160.06|162.73|160.13|162.59|159.99|0
1641431210000|2022-01-06 01:06:50|162.73|160.13|162.66|160.06|162.8|160.2|162.66|160.06|0
1641431220000|2022-01-06 01:07:00|162.45|159.85|162.8|160.2|162.8|160.2|162.45|159.85|0
1641431230000|2022-01-06 01:07:10|162.73|160.13|162.73|160.13|162.86|160.26|162.73|160.13|0
1641431240000|2022-01-06 01:07:20|162.86|160.26|162.59|159.99|162.86|160.26|162.59|159.99|0
1641431250000|2022-01-06 01:07:30|162.73|160.13|163.28|160.68|163.28|160.68|162.73|160.13|0
1641431260000|2022-01-06 01:07:40|163.14|160.54|163.55|160.95|163.62|161.02|163.14|160.54|0
1641431270000|2022-01-06 01:07:50|163.83|161.23|164.17|161.57|164.17|161.57|163.83|161.23|0
1641431280000|2022-01-06 01:08:00|164.1|161.5|164.24|161.64|164.24|161.64|163.9|161.3|0
1641431290000|2022-01-06 01:08:10|164.52|161.92|164.1|161.5|164.52|161.92|164.04|161.44|0
1641431300000|2022-01-06 01:08:20|163.96|161.36|163.83|161.23|163.96|161.36|163.83|161.23|0
1641431310000|2022-01-06 01:08:30|163.76|161.16|163.76|161.16|163.76|161.16|163.76|161.16|0
1641431320000|2022-01-06 01:08:40|163.9|161.3|163.96|161.36|163.96|161.36|163.9|161.3|0
1641431330000|2022-01-06 01:08:50|164.04|161.44|163.83|161.23|164.04|161.44|163.83|161.23|0
1641431340000|2022-01-06 01:09:00|164.04|161.44|165.07|162.47|165.07|162.47|164.04|161.44|0
1641431350000|2022-01-06 01:09:10|165.21|162.61|165.21|162.61|165.35|162.75|165.14|162.54|0
1641431360000|2022-01-06 01:09:20|164.93|162.33|165|162.4|165|162.4|164.79|162.19|0
1641431370000|2022-01-06 01:09:30|165.07|162.47|164.93|162.33|165.07|162.47|164.93|162.33|0
1641431380000|2022-01-06 01:09:40|164.79|162.19|165.07|162.47|165.07|162.47|164.79|162.19|0
1641431390000|2022-01-06 01:09:50|165.28|162.68|165.56|162.96|165.56|162.96|165.28|162.68|0
1641431400000|2022-01-06 01:10:00|165.62|163.02|165.21|162.61|165.62|163.02|165.21|162.61|0
1641431410000|2022-01-06 01:10:10|165.07|162.47|165.07|162.47|165.07|162.47|164.93|162.33|0
1641431420000|2022-01-06 01:10:20|165.21|162.61|165.28|162.68|165.28|162.68|165.21|162.61|0
1641431430000|2022-01-06 01:10:30|165.07|162.47|165.14|162.54|165.21|162.61|165.07|162.47|0
1641431440000|2022-01-06 01:10:40|165|162.4|165.21|162.61|165.35|162.75|165|162.4|0
1641431450000|2022-01-06 01:10:50|165.07|162.47|165.62|163.02|165.62|163.02|165.07|162.47|0
1641431460000|2022-01-06 01:11:00|165.9|163.3|166.18|163.58|166.18|163.58|165.9|163.3|0
1641431470000|2022-01-06 01:11:10|166.32|163.72|166.32|163.72|166.32|163.72|166.32|163.72|0
1641431480000|2022-01-06 01:11:20|166.18|163.58|166.18|163.58|166.6|164|166.18|163.58|0
1641431490000|2022-01-06 01:11:30|166.04|163.44|166.04|163.44|166.11|163.51|166.04|163.44|0
1641431500000|2022-01-06 01:11:40|165.9|163.3|165.83|163.23|165.9|163.3|165.76|163.16|0
1641431510000|2022-01-06 01:11:50|165.9|163.3|165.76|163.16|165.9|163.3|165.76|163.16|0
1641431520000|2022-01-06 01:12:00|165.9|163.3|165.76|163.16|165.9|163.3|165.76|163.16|0
1641431530000|2022-01-06 01:12:10|165.9|163.3|166.32|163.72|166.32|163.72|165.9|163.3|0
1641431540000|2022-01-06 01:12:20|166.53|163.93|166.95|164.35|166.95|164.35|166.46|163.86|0
1641431550000|2022-01-06 01:12:30|166.6|164|166.88|164.28|166.88|164.28|166.6|164|0
1641431560000|2022-01-06 01:12:40|166.74|164.14|166.74|164.14|166.74|164.14|166.6|164|0
1641431570000|2022-01-06 01:12:50|166.88|164.28|166.53|163.93|166.88|164.28|166.53|163.93|0
1641431580000|2022-01-06 01:13:00|166.32|163.72|166.18|163.58|166.32|163.72|165.97|163.37|0
1641431590000|2022-01-06 01:13:10|166.04|163.44|166.04|163.44|166.11|163.51|165.9|163.3|0
1641431600000|2022-01-06 01:13:20|165.76|163.16|165.48|162.88|165.76|163.16|165.48|162.88|0
1641431610000|2022-01-06 01:13:30|165.62|163.02|165.21|162.61|165.62|163.02|165.21|162.61|0
1641431620000|2022-01-06 01:13:40|165.07|162.47|164.65|162.05|165.07|162.47|164.51|161.91|0
1641431630000|2022-01-06 01:13:50|164.37|161.77|164.65|162.05|164.65|162.05|164.37|161.77|0
1641431640000|2022-01-06 01:14:00|164.51|161.91|164.51|161.91|164.51|161.91|164.37|161.77|0
1641431650000|2022-01-06 01:14:10|164.65|162.05|164.65|162.05|164.65|162.05|164.65|162.05|0
1641431660000|2022-01-06 01:14:20|164.79|162.19|164.93|162.33|164.93|162.33|164.79|162.19|0
1641431670000|2022-01-06 01:14:30|165|162.4|165.14|162.54|165.14|162.54|165|162.4|0
1641431680000|2022-01-06 01:14:40|165.2|162.6|165.2|162.6|165.2|162.6|165.2|162.6|0
1641431690000|2022-01-06 01:14:50|165.07|162.47|165.2|162.6|165.34|162.74|165.07|162.47|0
1641431700000|2022-01-06 01:15:00|165.07|162.47|164.51|161.91|165.07|162.47|164.51|161.91|0
1641431710000|2022-01-06 01:15:10|164.65|162.05|164.51|161.91|164.65|162.05|164.37|161.77|0
1641431720000|2022-01-06 01:15:20|164.24|161.64|164.37|161.77|164.37|161.77|164.24|161.64|0
1641431730000|2022-01-06 01:15:30|164.24|161.64|164.51|161.91|164.51|161.91|164.24|161.64|0
1641431740000|2022-01-06 01:15:40|164.1|161.5|164.1|161.5|164.24|161.64|164.1|161.5|0
1641431750000|2022-01-06 01:15:50|163.96|161.36|163.82|161.22|163.96|161.36|163.82|161.22|0
1641431760000|2022-01-06 01:16:00|163.96|161.36|163.82|161.22|163.96|161.36|163.68|161.08|0
1641431770000|2022-01-06 01:16:10|163.96|161.36|164.1|161.5|164.1|161.5|163.96|161.36|0
1641431780000|2022-01-06 01:16:20|164.03|161.43|164.1|161.5|164.1|161.5|164.03|161.43|0
1641431790000|2022-01-06 01:16:30|164.17|161.57|164.17|161.57|164.17|161.57|164.17|161.57|0
1641431800000|2022-01-06 01:16:40|164.23|161.63|164.37|161.77|164.44|161.84|164.23|161.63|0
1641431810000|2022-01-06 01:16:50|164.51|161.91|164.51|161.91|164.51|161.91|164.37|161.77|0
1641431820000|2022-01-06 01:17:00|164.65|162.05|164.65|162.05|164.65|162.05|164.58|161.98|0
1641431830000|2022-01-06 01:17:10|164.17|161.57|163.96|161.36|164.17|161.57|163.96|161.36|0
1641431840000|2022-01-06 01:17:20|164.23|161.63|164.03|161.43|164.23|161.63|164.03|161.43|0
1641431850000|2022-01-06 01:17:30|163.82|161.22|163.82|161.22|163.82|161.22|163.68|161.08|0
1641431860000|2022-01-06 01:17:40|164.23|161.63|164.31|161.71|164.31|161.71|164.23|161.63|0
1641431870000|2022-01-06 01:17:50|164.23|161.63|164.17|161.57|164.31|161.71|164.17|161.57|0
1641431880000|2022-01-06 01:18:00|164.23|161.63|164.1|161.5|164.23|161.63|163.96|161.36|0
1641431890000|2022-01-06 01:18:10|164.03|161.43|163.75|161.15|164.03|161.43|163.68|161.08|0
1641431900000|2022-01-06 01:18:20|163.96|161.36|163.89|161.29|163.96|161.36|163.89|161.29|0
1641431910000|2022-01-06 01:18:30|163.96|161.36|163.82|161.22|163.96|161.36|163.68|161.08|0
1641431920000|2022-01-06 01:18:40|163.96|161.36|163.82|161.22|163.96|161.36|163.82|161.22|0
1641431930000|2022-01-06 01:18:50|163.68|161.08|163.68|161.08|163.68|161.08|163.68|161.08|0
1641431940000|2022-01-06 01:19:00|163.82|161.22|163.54|160.94|163.82|161.22|163.54|160.94|0
1641431950000|2022-01-06 01:19:10|163.68|161.08|163.89|161.29|163.89|161.29|163.68|161.08|0
1641431960000|2022-01-06 01:19:20|163.82|161.22|163.54|160.94|163.82|161.22|163.54|160.94|0
1641431970000|2022-01-06 01:19:30|163.27|160.67|163.13|160.53|163.27|160.67|162.99|160.39|0
1641431980000|2022-01-06 01:19:40|163.27|160.67|163.41|160.81|163.41|160.81|163.27|160.67|0
1641431990000|2022-01-06 01:19:50|163.54|160.94|163.54|160.94|163.61|161.01|163.54|160.94|0
1641432000000|2022-01-06 01:20:00|163.41|160.81|163.41|160.81|163.48|160.88|163.41|160.81|0
1641432010000|2022-01-06 01:20:10|163.27|160.67|163.27|160.67|163.27|160.67|163.27|160.67|0
1641432020000|2022-01-06 01:20:20|163.34|160.74|163.27|160.67|163.41|160.81|163.27|160.67|0
1641432030000|2022-01-06 01:20:30|163.34|160.74|163.27|160.67|163.41|160.81|163.27|160.67|0
1641432040000|2022-01-06 01:20:40|163.13|160.53|163.27|160.67|163.27|160.67|163.13|160.53|0
1641432050000|2022-01-06 01:20:50|163.13|160.53|163.13|160.53|163.13|160.53|162.99|160.39|0
1641432060000|2022-01-06 01:21:00|163.27|160.67|163.2|160.6|163.27|160.67|163.2|160.6|0
1641432070000|2022-01-06 01:21:10|163.13|160.53|163.4|160.8|163.4|160.8|163.13|160.53|0
1641432080000|2022-01-06 01:21:20|163.34|160.74|163.4|160.8|163.4|160.8|163.34|160.74|0
1641432090000|2022-01-06 01:21:30|163.54|160.94|163.54|160.94|163.54|160.94|163.54|160.94|0
1641432100000|2022-01-06 01:21:40|163.4|160.8|163.54|160.94|163.54|160.94|163.4|160.8|0
1641432110000|2022-01-06 01:21:50|163.48|160.88|163.54|160.94|163.89|161.29|163.48|160.88|0
1641432120000|2022-01-06 01:22:00|163.34|160.74|163.68|161.08|163.68|161.08|163.34|160.74|0
1641432130000|2022-01-06 01:22:10|163.82|161.22|163.82|161.22|163.82|161.22|163.68|161.08|0
1641432140000|2022-01-06 01:22:20|163.68|161.08|163.54|160.94|163.68|161.08|163.54|160.94|0
1641432150000|2022-01-06 01:22:30|163.4|160.8|163.54|160.94|163.54|160.94|163.4|160.8|0
1641432160000|2022-01-06 01:22:40|163.68|161.08|163.54|160.94|163.68|161.08|163.54|160.94|0
1641432170000|2022-01-06 01:22:50|163.4|160.8|163.4|160.8|163.4|160.8|163.27|160.67|0
1641432180000|2022-01-06 01:23:00|163.54|160.94|163.54|160.94|163.68|161.08|163.54|160.94|0
1641432190000|2022-01-06 01:23:10|163.4|160.8|163.54|160.94|163.54|160.94|163.4|160.8|0
1641432200000|2022-01-06 01:23:20|163.4|160.8|163.27|160.67|163.47|160.87|163.27|160.67|0
1641432210000|2022-01-06 01:23:30|163.34|160.74|163.27|160.67|163.34|160.74|163.27|160.67|0
1641432220000|2022-01-06 01:23:40|163.2|160.6|163.27|160.67|163.27|160.67|163.2|160.6|0
1641432230000|2022-01-06 01:23:50|163.2|160.6|163.27|160.67|163.27|160.67|163.2|160.6|0
1641432240000|2022-01-06 01:24:00|163.2|160.6|163.2|160.6|163.27|160.67|163.2|160.6|0
1641432250000|2022-01-06 01:24:10|163.27|160.67|163.4|160.8|163.4|160.8|163.2|160.6|0
1641432260000|2022-01-06 01:24:20|163.47|160.87|163.4|160.8|163.47|160.87|163.26|160.66|0
1641432270000|2022-01-06 01:24:30|163.47|160.87|163.26|160.66|163.47|160.87|163.2|160.6|0
1641432280000|2022-01-06 01:24:40|163.34|160.74|163.2|160.6|163.34|160.74|163.2|160.6|0
1641432290000|2022-01-06 01:24:50|162.99|160.39|162.99|160.39|162.99|160.39|162.99|160.39|0
1641432300000|2022-01-06 01:25:00|162.85|160.25|162.79|160.19|162.85|160.25|162.71|160.11|0
1641432310000|2022-01-06 01:25:10|162.71|160.11|162.99|160.39|162.99|160.39|162.71|160.11|0
1641432320000|2022-01-06 01:25:20|162.85|160.25|162.79|160.19|162.85|160.25|162.79|160.19|0
1641432330000|2022-01-06 01:25:30|162.58|159.98|162.58|159.98|162.58|159.98|162.58|159.98|0
1641432340000|2022-01-06 01:25:40|162.44|159.84|162.58|159.98|162.58|159.98|162.44|159.84|0
1641432350000|2022-01-06 01:25:50|162.44|159.84|162.44|159.84|162.51|159.91|162.44|159.84|0
1641432360000|2022-01-06 01:26:00|162.58|159.98|162.58|159.98|162.58|159.98|162.58|159.98|0
1641432370000|2022-01-06 01:26:10|162.71|160.11|162.71|160.11|162.85|160.25|162.71|160.11|0
1641432380000|2022-01-06 01:26:20|162.85|160.25|162.79|160.19|162.99|160.39|162.79|160.19|0
1641432390000|2022-01-06 01:26:30|162.85|160.25|162.58|159.98|162.85|160.25|162.58|159.98|0
1641432400000|2022-01-06 01:26:40|162.44|159.84|162.44|159.84|162.44|159.84|162.44|159.84|0
1641432410000|2022-01-06 01:26:50|162.58|159.98|162.44|159.84|162.58|159.98|162.44|159.84|0
1641432420000|2022-01-06 01:27:00|162.3|159.7|162.3|159.7|162.44|159.84|162.3|159.7|0
1641432430000|2022-01-06 01:27:10|162.44|159.84|162.58|159.98|162.58|159.98|162.44|159.84|0
1641432440000|2022-01-06 01:27:20|162.71|160.11|162.85|160.25|162.85|160.25|162.71|160.11|0
1641432450000|2022-01-06 01:27:30|162.71|160.11|162.78|160.18|162.85|160.25|162.71|160.11|0
1641432460000|2022-01-06 01:27:40|162.85|160.25|162.92|160.32|162.92|160.32|162.71|160.11|0
1641432470000|2022-01-06 01:27:50|162.78|160.18|162.71|160.11|162.85|160.25|162.71|160.11|0
1641432480000|2022-01-06 01:28:00|162.44|159.84|162.58|159.98|162.58|159.98|162.44|159.84|0
1641432490000|2022-01-06 01:28:10|162.51|159.91|162.51|159.91|162.58|159.98|162.51|159.91|0
1641432500000|2022-01-06 01:28:20|162.44|159.84|162.44|159.84|162.44|159.84|162.37|159.77|0
1641432510000|2022-01-06 01:28:30|162.37|159.77|162.3|159.7|162.37|159.77|162.3|159.7|0
1641432520000|2022-01-06 01:28:40|162.44|159.84|162.37|159.77|162.44|159.84|162.37|159.77|0
1641432530000|2022-01-06 01:28:50|162.44|159.84|162.3|159.7|162.44|159.84|162.3|159.7|0
1641432540000|2022-01-06 01:29:00|162.44|159.84|162.44|159.84|162.44|159.84|162.37|159.77|0
1641432560000|2022-01-06 01:29:20|162.57|159.97|162.71|160.11|162.71|160.11|162.57|159.97|0
1641432570000|2022-01-06 01:29:30|162.57|159.97|162.57|159.97|162.57|159.97|162.51|159.91|0
1641432600000|2022-01-06 01:30:00|162.71|160.11|162.99|160.39|162.99|160.39|162.71|160.11|0
1641432610000|2022-01-06 01:30:10|162.85|160.25|162.92|160.32|162.92|160.32|162.78|160.18|0
1641432620000|2022-01-06 01:30:20|162.99|160.39|162.99|160.39|162.99|160.39|162.99|160.39|0
1641432630000|2022-01-06 01:30:30|162.92|160.32|162.99|160.39|162.99|160.39|162.85|160.25|0
1641432640000|2022-01-06 01:30:40|163.26|160.66|163.26|160.66|163.4|160.8|163.26|160.66|0
1641432650000|2022-01-06 01:30:50|163.12|160.52|162.99|160.39|163.12|160.52|162.99|160.39|0
1641432660000|2022-01-06 01:31:00|162.85|160.25|162.85|160.25|162.85|160.25|162.85|160.25|0
1641432670000|2022-01-06 01:31:10|162.71|160.11|162.99|160.39|162.99|160.39|162.71|160.11|0
1641432680000|2022-01-06 01:31:20|163.12|160.52|163.26|160.66|163.26|160.66|163.12|160.52|0
1641432690000|2022-01-06 01:31:30|163.61|161.01|163.54|160.94|163.81|161.21|163.47|160.87|0
1641432700000|2022-01-06 01:31:40|163.4|160.8|163.67|161.07|163.67|161.07|163.26|160.66|0
1641432710000|2022-01-06 01:31:50|163.81|161.21|163.67|161.07|163.81|161.21|163.67|161.07|0
1641432720000|2022-01-06 01:32:00|163.54|160.94|163.54|160.94|163.67|161.07|163.54|160.94|0
1641432730000|2022-01-06 01:32:10|163.61|161.01|163.54|160.94|163.67|161.07|163.54|160.94|0
1641432740000|2022-01-06 01:32:20|163.61|161.01|163.26|160.66|163.61|161.01|163.26|160.66|0
1641432750000|2022-01-06 01:32:30|162.98|160.38|163.12|160.52|163.12|160.52|162.98|160.38|0
1641432760000|2022-01-06 01:32:40|162.98|160.38|162.92|160.32|162.98|160.38|162.92|160.32|0
1641432770000|2022-01-06 01:32:50|162.85|160.25|162.3|159.7|162.85|160.25|162.3|159.7|0
1641432780000|2022-01-06 01:33:00|162.02|159.42|161.75|159.15|162.02|159.42|161.61|159.01|0
1641432790000|2022-01-06 01:33:10|161.61|159.01|161.68|159.08|161.68|159.08|161.61|159.01|0
1641432800000|2022-01-06 01:33:20|161.75|159.15|161.48|158.88|161.75|159.15|161.48|158.88|0
1641432810000|2022-01-06 01:33:30|161.61|159.01|161.61|159.01|161.61|159.01|161.55|158.95|0
1641432820000|2022-01-06 01:33:40|161.55|158.95|161.27|158.67|161.55|158.95|161.27|158.67|0
1641432830000|2022-01-06 01:33:50|161.34|158.74|161.07|158.47|161.34|158.74|161.07|158.47|0
1641432840000|2022-01-06 01:34:00|161.2|158.6|161.14|158.54|161.2|158.6|161.14|158.54|0
1641432850000|2022-01-06 01:34:10|160.66|158.06|160.79|158.19|160.79|158.19|160.66|158.06|0
1641432860000|2022-01-06 01:34:20|160.73|158.13|160.66|158.06|160.73|158.13|160.66|158.06|0
1641432870000|2022-01-06 01:34:30|160.93|158.33|159.84|157.24|160.93|158.33|159.84|157.24|0
1641432880000|2022-01-06 01:34:40|159.71|157.11|159.84|157.24|159.84|157.24|159.71|157.11|0
1641432890000|2022-01-06 01:34:50|159.98|157.38|159.71|157.11|159.98|157.38|159.57|156.97|0
1641432900000|2022-01-06 01:35:00|159.57|156.97|159.57|156.97|159.57|156.97|159.57|156.97|0
1641432910000|2022-01-06 01:35:10|159.71|157.11|160.11|157.51|160.11|157.51|159.71|157.11|0
1641432920000|2022-01-06 01:35:20|159.98|157.38|160.11|157.51|160.11|157.51|159.98|157.38|0
1641432930000|2022-01-06 01:35:30|160.18|157.58|160.25|157.65|160.25|157.65|160.11|157.51|0
1641432940000|2022-01-06 01:35:40|160.38|157.78|160.52|157.92|160.52|157.92|160.38|157.78|0
1641432950000|2022-01-06 01:35:50|160.59|157.99|160.52|157.92|160.59|157.99|160.52|157.92|0
1641432960000|2022-01-06 01:36:00|160.66|158.06|160.66|158.06|160.66|158.06|160.66|158.06|0
1641432970000|2022-01-06 01:36:10|160.59|157.99|160.52|157.92|160.59|157.99|160.52|157.92|0
1641432980000|2022-01-06 01:36:20|160.59|157.99|160.93|158.33|160.93|158.33|160.59|157.99|0
1641432990000|2022-01-06 01:36:30|161.06|158.46|160.93|158.33|161.06|158.46|160.93|158.33|0
1641433000000|2022-01-06 01:36:40|161.06|158.46|161.06|158.46|161.06|158.46|161.06|158.46|0
1641433010000|2022-01-06 01:36:50|161.2|158.6|161.06|158.46|161.2|158.6|161.06|158.46|0
1641433020000|2022-01-06 01:37:00|161.2|158.6|161.06|158.46|161.2|158.6|161.06|158.46|0
1641433030000|2022-01-06 01:37:10|161|158.4|161|158.4|161|158.4|161|158.4|0
1641433040000|2022-01-06 01:37:20|160.93|158.33|160.66|158.06|160.93|158.33|160.66|158.06|0
1641433050000|2022-01-06 01:37:30|160.79|158.19|161|158.4|161|158.4|160.79|158.19|0
1641433060000|2022-01-06 01:37:40|160.93|158.33|160.79|158.19|160.93|158.33|160.73|158.13|0
1641433070000|2022-01-06 01:37:50|160.86|158.26|160.45|157.85|160.86|158.26|160.25|157.65|0
1641433080000|2022-01-06 01:38:00|160.52|157.92|160.25|157.65|160.52|157.92|160.25|157.65|0
1641433090000|2022-01-06 01:38:10|160.38|157.78|160.52|157.92|160.52|157.92|160.38|157.78|0
1641433100000|2022-01-06 01:38:20|160.65|158.05|160.65|158.05|160.65|158.05|160.65|158.05|0
1641433110000|2022-01-06 01:38:30|160.52|157.92|161.2|158.6|161.2|158.6|160.52|157.92|0
1641433120000|2022-01-06 01:38:40|161.06|158.46|161.06|158.46|161.06|158.46|161.06|158.46|0
1641433130000|2022-01-06 01:38:50|160.93|158.33|160.79|158.19|160.93|158.33|160.79|158.19|0
1641433140000|2022-01-06 01:39:00|160.93|158.33|161.06|158.46|161.06|158.46|160.93|158.33|0
1641433160000|2022-01-06 01:39:20|161.2|158.6|161.06|158.46|161.2|158.6|161.06|158.46|0
1641433170000|2022-01-06 01:39:30|160.93|158.33|160.93|158.33|160.93|158.33|160.93|158.33|0
1641433180000|2022-01-06 01:39:40|161.06|158.46|161.2|158.6|161.2|158.6|161.06|158.46|0
1641433190000|2022-01-06 01:39:50|161.06|158.46|162.02|159.42|162.02|159.42|161.06|158.46|0
1641433200000|2022-01-06 01:40:00|161.88|159.28|162.09|159.49|162.09|159.49|161.88|159.28|0
1641433210000|2022-01-06 01:40:10|162.02|159.42|162.02|159.42|162.16|159.56|162.02|159.42|0
1641433220000|2022-01-06 01:40:20|162.16|159.56|162.29|159.69|162.29|159.69|162.16|159.56|0
1641433230000|2022-01-06 01:40:30|162.43|159.83|162.57|159.97|162.57|159.97|162.43|159.83|0
1641433240000|2022-01-06 01:40:40|162.43|159.83|162.29|159.69|162.43|159.83|162.29|159.69|0
1641433250000|2022-01-06 01:40:50|162.16|159.56|162.29|159.69|162.29|159.69|162.16|159.56|0
1641433260000|2022-01-06 01:41:00|162.16|159.56|161.88|159.28|162.16|159.56|161.88|159.28|0
1641433270000|2022-01-06 01:41:10|162.02|159.42|162.16|159.56|162.23|159.63|162.02|159.42|0
1641433280000|2022-01-06 01:41:20|162.29|159.69|162.43|159.83|162.43|159.83|162.29|159.69|0
1641433290000|2022-01-06 01:41:30|162.7|160.1|162.84|160.24|162.84|160.24|162.57|159.97|0
1641433300000|2022-01-06 01:41:40|162.57|159.97|162.43|159.83|162.57|159.97|162.43|159.83|0
1641433310000|2022-01-06 01:41:50|162.57|159.97|162.36|159.76|162.57|159.97|162.36|159.76|0
1641433320000|2022-01-06 01:42:00|162.29|159.69|162.02|159.42|162.29|159.69|162.02|159.42|0
1641433330000|2022-01-06 01:42:10|161.82|159.22|161.88|159.28|161.88|159.28|161.82|159.22|0
1641433340000|2022-01-06 01:42:20|161.95|159.35|161.95|159.35|161.95|159.35|161.95|159.35|0
1641433350000|2022-01-06 01:42:30|161.88|159.28|161.82|159.22|161.88|159.28|161.82|159.22|0
1641433360000|2022-01-06 01:42:40|161.88|159.28|161.88|159.28|162.02|159.42|161.88|159.28|0
1641433370000|2022-01-06 01:42:50|161.74|159.14|161.74|159.14|161.82|159.22|161.74|159.14|0
1641433380000|2022-01-06 01:43:00|161.88|159.28|161.74|159.14|161.88|159.28|161.74|159.14|0
1641433390000|2022-01-06 01:43:10|161.88|159.28|161.95|159.35|161.95|159.35|161.88|159.28|0
1641433400000|2022-01-06 01:43:20|161.88|159.28|161.74|159.14|161.88|159.28|161.74|159.14|0
1641433410000|2022-01-06 01:43:30|161.88|159.28|161.88|159.28|161.88|159.28|161.88|159.28|0
1641433420000|2022-01-06 01:43:40|161.74|159.14|161.81|159.21|161.81|159.21|161.74|159.14|0
1641433430000|2022-01-06 01:43:50|161.74|159.14|161.74|159.14|161.74|159.14|161.74|159.14|0
1641433450000|2022-01-06 01:44:10|161.61|159.01|161.61|159.01|161.61|159.01|161.61|159.01|0
1641433460000|2022-01-06 01:44:20|161.74|159.14|161.88|159.28|161.88|159.28|161.74|159.14|0
1641433470000|2022-01-06 01:44:30|162.09|159.49|162.15|159.55|162.15|159.55|162.09|159.49|0
1641433480000|2022-01-06 01:44:40|162.02|159.42|161.13|158.53|162.02|159.42|161.13|158.53|0
1641433490000|2022-01-06 01:44:50|161.2|158.6|161.2|158.6|161.33|158.73|161.2|158.6|0
1641433500000|2022-01-06 01:45:00|161.13|158.53|161.33|158.73|161.33|158.73|161.06|158.46|0
1641433510000|2022-01-06 01:45:10|161.47|158.87|161.33|158.73|161.47|158.87|161.33|158.73|0
1641433520000|2022-01-06 01:45:20|161.06|158.46|161.2|158.6|161.2|158.6|161.06|158.46|0
1641433530000|2022-01-06 01:45:30|161.06|158.46|160.79|158.19|161.06|158.46|160.72|158.12|0
1641433540000|2022-01-06 01:45:40|160.92|158.32|160.79|158.19|160.92|158.32|160.79|158.19|0
1641433550000|2022-01-06 01:45:50|160.92|158.32|160.86|158.26|160.92|158.32|160.79|158.19|0
1641433560000|2022-01-06 01:46:00|160.79|158.19|160.79|158.19|160.79|158.19|160.65|158.05|0
1641433570000|2022-01-06 01:46:10|160.86|158.26|161.06|158.46|161.06|158.46|160.86|158.26|0
1641433580000|2022-01-06 01:46:20|161.13|158.53|161.33|158.73|161.33|158.73|161.13|158.53|0
1641433590000|2022-01-06 01:46:30|161.27|158.67|161.47|158.87|161.47|158.87|161.27|158.67|0
1641433600000|2022-01-06 01:46:40|161.54|158.94|161.68|159.08|161.74|159.14|161.54|158.94|0
1641433610000|2022-01-06 01:46:50|161.6|159|161.88|159.28|162.02|159.42|161.6|159|0
1641433620000|2022-01-06 01:47:00|161.74|159.14|162.01|159.41|162.01|159.41|161.74|159.14|0
1641433630000|2022-01-06 01:47:10|162.15|159.55|162.15|159.55|162.15|159.55|162.01|159.41|0
1641433640000|2022-01-06 01:47:20|162.01|159.41|161.95|159.35|162.01|159.41|161.95|159.35|0
1641433650000|2022-01-06 01:47:30|161.88|159.28|162.01|159.41|162.01|159.41|161.88|159.28|0
1641433660000|2022-01-06 01:47:40|162.15|159.55|162.29|159.69|162.29|159.69|162.15|159.55|0
1641433670000|2022-01-06 01:47:50|162.01|159.41|161.95|159.35|162.01|159.41|161.95|159.35|0
1641433680000|2022-01-06 01:48:00|162.01|159.41|161.95|159.35|162.01|159.41|161.88|159.28|0
1641433690000|2022-01-06 01:48:10|162.15|159.55|162.09|159.49|162.15|159.55|162.01|159.41|0
1641433700000|2022-01-06 01:48:20|162.29|159.69|162.29|159.69|162.29|159.69|162.15|159.55|0
1641433710000|2022-01-06 01:48:30|162.56|159.96|162.43|159.83|162.56|159.96|162.43|159.83|0
1641433720000|2022-01-06 01:48:40|162.56|159.96|162.43|159.83|162.56|159.96|162.43|159.83|0
1641433730000|2022-01-06 01:48:50|162.29|159.69|161.74|159.14|162.29|159.69|161.74|159.14|0
1641433750000|2022-01-06 01:49:10|161.6|159|161.33|158.73|161.6|159|161.33|158.73|0
1641433760000|2022-01-06 01:49:20|161.74|159.14|161.74|159.14|161.74|159.14|161.67|159.07|0
1641433770000|2022-01-06 01:49:30|161.67|159.07|161.6|159|161.74|159.14|161.6|159|0
1641433780000|2022-01-06 01:49:40|161.54|158.94|161.6|159|161.6|159|161.54|158.94|0
1641433790000|2022-01-06 01:49:50|161.54|158.94|161.88|159.28|161.88|159.28|161.54|158.94|0
1641433800000|2022-01-06 01:50:00|161.81|159.21|161.67|159.07|161.81|159.21|161.67|159.07|0
1641433810000|2022-01-06 01:50:10|161.81|159.21|161.6|159|161.81|159.21|161.6|159|0
1641433820000|2022-01-06 01:50:20|161.67|159.07|161.6|159|161.67|159.07|161.6|159|0
1641433830000|2022-01-06 01:50:30|161.33|158.73|161.06|158.46|161.33|158.73|160.78|158.18|0
1641433840000|2022-01-06 01:50:40|160.99|158.39|160.92|158.32|160.99|158.39|160.92|158.32|0
1641433850000|2022-01-06 01:50:50|161.06|158.46|161.06|158.46|161.13|158.53|161.06|158.46|0
1641433860000|2022-01-06 01:51:00|161.19|158.59|161.6|159|161.6|159|161.19|158.59|0
1641433870000|2022-01-06 01:51:10|161.67|159.07|161.67|159.07|161.67|159.07|161.6|159|0
1641433880000|2022-01-06 01:51:20|161.6|159|161.67|159.07|161.67|159.07|161.6|159|0
1641433890000|2022-01-06 01:51:30|161.74|159.14|161.74|159.14|161.74|159.14|161.74|159.14|0
1641433900000|2022-01-06 01:51:40|161.6|159|161.6|159|161.6|159|161.46|158.86|0
1641433910000|2022-01-06 01:51:50|161.74|159.14|161.46|158.86|161.74|159.14|161.46|158.86|0
1641433920000|2022-01-06 01:52:00|161.54|158.94|161.6|159|161.6|159|161.46|158.86|0
1641433930000|2022-01-06 01:52:10|161.54|158.94|161.6|159|161.6|159|161.54|158.94|0
1641433940000|2022-01-06 01:52:20|161.67|159.07|161.46|158.86|161.67|159.07|161.46|158.86|0
1641433950000|2022-01-06 01:52:30|161.54|158.94|161.19|158.59|161.54|158.94|161.19|158.59|0
1641433960000|2022-01-06 01:52:40|161.05|158.45|160.65|158.05|161.05|158.45|160.65|158.05|0
1641433970000|2022-01-06 01:52:50|160.72|158.12|161.05|158.45|161.05|158.45|160.72|158.12|0
1641433980000|2022-01-06 01:53:00|160.92|158.32|160.92|158.32|160.92|158.32|160.85|158.25|0
1641433990000|2022-01-06 01:53:10|160.99|158.39|160.99|158.39|160.99|158.39|160.92|158.32|0
1641434000000|2022-01-06 01:53:20|161.19|158.59|161.19|158.59|161.19|158.59|161.13|158.53|0
1641434010000|2022-01-06 01:53:30|161.05|158.45|160.92|158.32|161.05|158.45|160.92|158.32|0
1641434020000|2022-01-06 01:53:40|161.05|158.45|161.05|158.45|161.05|158.45|161.05|158.45|0
1641434030000|2022-01-06 01:53:50|161.19|158.59|161.19|158.59|161.19|158.59|161.19|158.59|0
1641434040000|2022-01-06 01:54:00|161.12|158.52|161.46|158.86|161.46|158.86|161.12|158.52|0
1641434050000|2022-01-06 01:54:10|161.4|158.8|161.33|158.73|161.46|158.86|161.33|158.73|0
1641434060000|2022-01-06 01:54:20|161.19|158.59|161.33|158.73|161.33|158.73|161.19|158.59|0
1641434070000|2022-01-06 01:54:30|161.19|158.59|161.05|158.45|161.19|158.59|161.05|158.45|0
1641434080000|2022-01-06 01:54:40|161.19|158.59|161.19|158.59|161.19|158.59|161.12|158.52|0
1641434090000|2022-01-06 01:54:50|161.05|158.45|160.99|158.39|161.05|158.45|160.92|158.32|0
1641434100000|2022-01-06 01:55:00|161.19|158.59|161.12|158.52|161.19|158.59|161.12|158.52|0
1641434110000|2022-01-06 01:55:10|161.19|158.59|161.19|158.59|161.19|158.59|161.05|158.45|0
1641434120000|2022-01-06 01:55:20|161.33|158.73|161.53|158.93|161.74|159.14|161.33|158.73|0
1641434130000|2022-01-06 01:55:30|161.46|158.86|161.74|159.14|161.74|159.14|161.46|158.86|0
1641434140000|2022-01-06 01:55:40|161.67|159.07|161.6|159|161.67|159.07|161.46|158.86|0
1641434150000|2022-01-06 01:55:50|161.53|158.93|161.74|159.14|161.74|159.14|161.46|158.86|0
1641434160000|2022-01-06 01:56:00|161.67|159.07|161.53|158.93|161.67|159.07|161.46|158.86|0
1641434170000|2022-01-06 01:56:10|161.46|158.86|161.33|158.73|161.46|158.86|161.33|158.73|0
1641434180000|2022-01-06 01:56:20|161.26|158.66|161.19|158.59|161.26|158.66|161.05|158.45|0
1641434200000|2022-01-06 01:56:40|161.05|158.45|161.05|158.45|161.05|158.45|161.05|158.45|0
1641434210000|2022-01-06 01:56:50|161.19|158.59|161.32|158.72|161.32|158.72|161.19|158.59|0
1641434220000|2022-01-06 01:57:00|161.4|158.8|161.46|158.86|161.46|158.86|161.4|158.8|0
1641434240000|2022-01-06 01:57:20|161.73|159.13|161.87|159.27|161.94|159.34|161.73|159.13|0
1641434250000|2022-01-06 01:57:30|161.73|159.13|161.81|159.21|161.81|159.21|161.6|159|0
1641434260000|2022-01-06 01:57:40|161.87|159.27|161.73|159.13|161.87|159.27|161.73|159.13|0
1641434270000|2022-01-06 01:57:50|161.6|159|161.6|159|161.6|159|161.6|159|0
1641434280000|2022-01-06 01:58:00|161.73|159.13|161.87|159.27|161.87|159.27|161.73|159.13|0
1641434300000|2022-01-06 01:58:20|161.73|159.13|161.87|159.27|161.87|159.27|161.73|159.13|0
1641434310000|2022-01-06 01:58:30|162.01|159.41|162.08|159.48|162.08|159.48|162.01|159.41|0
1641434320000|2022-01-06 01:58:40|162.14|159.54|162.14|159.54|162.14|159.54|162.14|159.54|0
1641434330000|2022-01-06 01:58:50|162.28|159.68|162.01|159.41|162.28|159.68|162.01|159.41|0
1641434340000|2022-01-06 01:59:00|162.08|159.48|162.35|159.75|162.35|159.75|162.08|159.48|0
1641434350000|2022-01-06 01:59:10|162.42|159.82|162.42|159.82|162.56|159.96|162.42|159.82|0
1641434360000|2022-01-06 01:59:20|162.28|159.68|162.28|159.68|162.28|159.68|162.28|159.68|0
1641434370000|2022-01-06 01:59:30|162.42|159.82|162.42|159.82|162.42|159.82|162.42|159.82|0
1641434380000|2022-01-06 01:59:40|162.22|159.62|162.14|159.54|162.22|159.62|162.14|159.54|0
1641434390000|2022-01-06 01:59:50|162.01|159.41|162.01|159.41|162.01|159.41|161.94|159.34|0
1641434400000|2022-01-06 02:00:00|161.67|159.07|162.14|159.54|162.14|159.54|161.67|159.07|0
1641434410000|2022-01-06 02:00:10|162.08|159.48|163.38|160.78|163.38|160.78|162.08|159.48|0
1641434420000|2022-01-06 02:00:20|163.45|160.85|163.52|160.92|163.52|160.92|163.45|160.85|0
1641434430000|2022-01-06 02:00:30|163.45|160.85|163.65|161.05|163.65|161.05|163.45|160.85|0
1641434440000|2022-01-06 02:00:40|163.59|160.99|163.65|161.05|163.93|161.33|163.59|160.99|0
1641434450000|2022-01-06 02:00:50|163.52|160.92|163.52|160.92|163.52|160.92|163.52|160.92|0
1641434460000|2022-01-06 02:01:00|163.38|160.78|163.24|160.64|163.38|160.78|163.24|160.64|0
1641434470000|2022-01-06 02:01:10|163.38|160.78|163.24|160.64|163.38|160.78|163.24|160.64|0
1641434480000|2022-01-06 02:01:20|163.18|160.58|162.97|160.37|163.24|160.64|162.97|160.37|0
1641434490000|2022-01-06 02:01:30|162.83|160.23|162.42|159.82|162.83|160.23|162.42|159.82|0
1641434500000|2022-01-06 02:01:40|162.55|159.95|162.55|159.95|162.69|160.09|162.55|159.95|0
1641434510000|2022-01-06 02:01:50|162.63|160.03|162.55|159.95|162.63|160.03|162.55|159.95|0
1641434520000|2022-01-06 02:02:00|162.42|159.82|162.55|159.95|162.55|159.95|162.35|159.75|0
1641434530000|2022-01-06 02:02:10|162.49|159.89|162.55|159.95|162.69|160.09|162.49|159.89|0
1641434540000|2022-01-06 02:02:20|162.83|160.23|162.55|159.95|162.83|160.23|162.55|159.95|0
1641434550000|2022-01-06 02:02:30|162.76|160.16|162.97|160.37|162.97|160.37|162.69|160.09|0
1641434560000|2022-01-06 02:02:40|162.83|160.23|162.97|160.37|162.97|160.37|162.83|160.23|0
1641434570000|2022-01-06 02:02:50|163.1|160.5|163.1|160.5|163.1|160.5|163.04|160.44|0
1641434580000|2022-01-06 02:03:00|162.97|160.37|163.1|160.5|163.1|160.5|162.97|160.37|0
1641434590000|2022-01-06 02:03:10|163.17|160.57|162.83|160.23|163.17|160.57|162.83|160.23|0
1641434600000|2022-01-06 02:03:20|162.69|160.09|162.83|160.23|162.83|160.23|162.69|160.09|0
1641434610000|2022-01-06 02:03:30|162.69|160.09|162.55|159.95|162.69|160.09|162.55|159.95|0
1641434620000|2022-01-06 02:03:40|162.49|159.89|162.69|160.09|162.69|160.09|162.49|159.89|0
1641434630000|2022-01-06 02:03:50|162.42|159.82|162.42|159.82|162.42|159.82|162.42|159.82|0
1641434640000|2022-01-06 02:04:00|162.35|159.75|162.42|159.82|162.42|159.82|162.35|159.75|0
1641434650000|2022-01-06 02:04:10|162.49|159.89|162.42|159.82|162.49|159.89|162.42|159.82|0
1641434660000|2022-01-06 02:04:20|162.69|160.09|162.9|160.3|162.9|160.3|162.69|160.09|0
1641434670000|2022-01-06 02:04:30|163.04|160.44|163.24|160.64|163.24|160.64|163.04|160.44|0
1641434680000|2022-01-06 02:04:40|163.1|160.5|162.96|160.36|163.1|160.5|162.96|160.36|0
1641434690000|2022-01-06 02:04:50|163.1|160.5|162.9|160.3|163.1|160.5|162.9|160.3|0
1641434700000|2022-01-06 02:05:00|162.96|160.36|162.96|160.36|162.96|160.36|162.96|160.36|0
1641434710000|2022-01-06 02:05:10|163.1|160.5|162.83|160.23|163.1|160.5|162.83|160.23|0
1641434720000|2022-01-06 02:05:20|162.76|160.16|162.96|160.36|162.96|160.36|162.76|160.16|0
1641434730000|2022-01-06 02:05:30|163.1|160.5|163.1|160.5|163.1|160.5|162.96|160.36|0
1641434740000|2022-01-06 02:05:40|163.04|160.44|163.24|160.64|163.24|160.64|163.04|160.44|0
1641434750000|2022-01-06 02:05:50|163.1|160.5|162.96|160.36|163.1|160.5|162.83|160.23|0
1641434760000|2022-01-06 02:06:00|163.1|160.5|163.38|160.78|163.45|160.85|163.1|160.5|0
1641434770000|2022-01-06 02:06:10|163.31|160.71|163.65|161.05|163.65|161.05|163.31|160.71|0
1641434780000|2022-01-06 02:06:20|163.79|161.19|163.65|161.05|163.79|161.19|163.65|161.05|0
1641434790000|2022-01-06 02:06:30|163.86|161.26|163.79|161.19|163.86|161.26|163.79|161.19|0
1641434800000|2022-01-06 02:06:40|163.93|161.33|164.06|161.46|164.06|161.46|163.93|161.33|0
1641434810000|2022-01-06 02:06:50|163.93|161.33|163.65|161.05|163.93|161.33|163.65|161.05|0
1641434820000|2022-01-06 02:07:00|163.79|161.19|163.79|161.19|163.79|161.19|163.79|161.19|0
1641434830000|2022-01-06 02:07:10|163.86|161.26|163.93|161.33|163.93|161.33|163.79|161.19|0
1641434840000|2022-01-06 02:07:20|163.86|161.26|163.65|161.05|163.86|161.26|163.65|161.05|0
1641434850000|2022-01-06 02:07:30|163.51|160.91|163.37|160.77|163.51|160.91|163.37|160.77|0
1641434860000|2022-01-06 02:07:40|163.24|160.64|162.96|160.36|163.31|160.71|162.96|160.36|0
1641434870000|2022-01-06 02:07:50|163.24|160.64|163.24|160.64|163.37|160.77|163.24|160.64|0
1641434880000|2022-01-06 02:08:00|163.31|160.71|163.65|161.05|163.65|161.05|163.31|160.71|0
1641434890000|2022-01-06 02:08:10|163.51|160.91|163.65|161.05|163.65|161.05|163.51|160.91|0
1641434900000|2022-01-06 02:08:20|163.79|161.19|163.79|161.19|163.79|161.19|163.79|161.19|0
1641434910000|2022-01-06 02:08:30|163.93|161.33|163.79|161.19|163.93|161.33|163.65|161.05|0
1641434920000|2022-01-06 02:08:40|163.72|161.12|163.72|161.12|163.72|161.12|163.65|161.05|0
1641434930000|2022-01-06 02:08:50|163.79|161.19|163.79|161.19|163.79|161.19|163.65|161.05|0
1641434940000|2022-01-06 02:09:00|163.86|161.26|163.93|161.33|163.93|161.33|163.79|161.19|0
1641434950000|2022-01-06 02:09:10|164.2|161.6|164|161.4|164.2|161.6|164|161.4|0
1641434960000|2022-01-06 02:09:20|163.93|161.33|164.06|161.46|164.06|161.46|163.93|161.33|0
1641434970000|2022-01-06 02:09:30|163.86|161.26|164.06|161.46|164.06|161.46|163.86|161.26|0
1641434980000|2022-01-06 02:09:40|164.2|161.6|164.2|161.6|164.2|161.6|164.2|161.6|0
1641434990000|2022-01-06 02:09:50|164.06|161.46|164.06|161.46|164.06|161.46|164.06|161.46|0
1641435000000|2022-01-06 02:10:00|164.2|161.6|164.06|161.46|164.2|161.6|164.06|161.46|0
1641435010000|2022-01-06 02:10:10|164.13|161.53|163.92|161.32|164.13|161.53|163.92|161.32|0
1641435020000|2022-01-06 02:10:20|164.06|161.46|164|161.4|164.06|161.46|163.92|161.32|0
1641435030000|2022-01-06 02:10:30|164.06|161.46|164.06|161.46|164.06|161.46|164.06|161.46|0
1641435040000|2022-01-06 02:10:40|164.13|161.53|164.06|161.46|164.2|161.6|164.06|161.46|0
1641435050000|2022-01-06 02:10:50|164.2|161.6|164|161.4|164.2|161.6|164|161.4|0
1641435060000|2022-01-06 02:11:00|164.06|161.46|164.06|161.46|164.06|161.46|163.92|161.32|0
1641435070000|2022-01-06 02:11:10|163.92|161.32|163.92|161.32|163.92|161.32|163.92|161.32|0
1641435080000|2022-01-06 02:11:20|164.06|161.46|163.92|161.32|164.06|161.46|163.92|161.32|0
1641435090000|2022-01-06 02:11:30|164.06|161.46|164.06|161.46|164.13|161.53|164.06|161.46|0
1641435100000|2022-01-06 02:11:40|163.92|161.32|163.92|161.32|163.92|161.32|163.92|161.32|0
1641435110000|2022-01-06 02:11:50|164|161.4|164|161.4|164|161.4|164|161.4|0
1641435120000|2022-01-06 02:12:00|164.06|161.46|164|161.4|164.06|161.46|163.92|161.32|0
1641435130000|2022-01-06 02:12:10|164.06|161.46|164.13|161.53|164.13|161.53|164.06|161.46|0
1641435140000|2022-01-06 02:12:20|163.92|161.32|163.65|161.05|163.92|161.32|163.65|161.05|0
1641435150000|2022-01-06 02:12:30|163.79|161.19|163.65|161.05|163.79|161.19|163.65|161.05|0
1641435160000|2022-01-06 02:12:40|163.72|161.12|163.65|161.05|163.79|161.19|163.65|161.05|0
1641435170000|2022-01-06 02:12:50|163.79|161.19|163.92|161.32|163.92|161.32|163.79|161.19|0
1641435180000|2022-01-06 02:13:00|163.65|161.05|163.72|161.12|163.86|161.26|163.65|161.05|0
1641435190000|2022-01-06 02:13:10|163.65|161.05|163.37|160.77|163.65|161.05|163.37|160.77|0
1641435200000|2022-01-06 02:13:20|163.31|160.71|163.23|160.63|163.37|160.77|163.23|160.63|0
1641435210000|2022-01-06 02:13:30|163.1|160.5|163.1|160.5|163.23|160.63|163.1|160.5|0
1641435220000|2022-01-06 02:13:40|162.96|160.36|162.68|160.08|162.96|160.36|162.68|160.08|0
1641435230000|2022-01-06 02:13:50|162.82|160.22|162.82|160.22|162.82|160.22|162.68|160.08|0
1641435240000|2022-01-06 02:14:00|162.68|160.08|162.75|160.15|162.82|160.22|162.68|160.08|0
1641435250000|2022-01-06 02:14:10|162.55|159.95|162.41|159.81|162.55|159.95|162.41|159.81|0
1641435260000|2022-01-06 02:14:20|162.55|159.95|162.55|159.95|162.55|159.95|162.48|159.88|0
1641435270000|2022-01-06 02:14:30|162.62|160.02|162.62|160.02|162.62|160.02|162.62|160.02|0
1641435280000|2022-01-06 02:14:40|162.55|159.95|162.82|160.22|162.82|160.22|162.55|159.95|0
1641435290000|2022-01-06 02:14:50|163.1|160.5|163.37|160.77|163.37|160.77|163.1|160.5|0
1641435300000|2022-01-06 02:15:00|163.51|160.91|163.92|161.32|163.92|161.32|163.51|160.91|0
1641435310000|2022-01-06 02:15:10|164.06|161.46|164.06|161.46|164.06|161.46|163.92|161.32|0
1641435320000|2022-01-06 02:15:20|163.99|161.39|163.99|161.39|163.99|161.39|163.99|161.39|0
1641435330000|2022-01-06 02:15:30|164.06|161.46|164.2|161.6|164.2|161.6|163.92|161.32|0
1641435340000|2022-01-06 02:15:40|164.06|161.46|164.89|162.29|164.89|162.29|164.06|161.46|0
1641435350000|2022-01-06 02:15:50|165.03|162.43|165.17|162.57|165.3|162.7|165.03|162.43|0
1641435360000|2022-01-06 02:16:00|165.03|162.43|165.86|163.26|165.86|163.26|165.03|162.43|0
1641435370000|2022-01-06 02:16:10|165.44|162.84|165.03|162.43|165.44|162.84|165.03|162.43|0
1641435380000|2022-01-06 02:16:20|164.89|162.29|164.89|162.29|164.89|162.29|164.75|162.15|0
1641435390000|2022-01-06 02:16:30|164.96|162.36|164.75|162.15|164.96|162.36|164.75|162.15|0
1641435400000|2022-01-06 02:16:40|164.61|162.01|164.61|162.01|164.75|162.15|164.61|162.01|0
1641435410000|2022-01-06 02:16:50|164.47|161.87|164.47|161.87|164.47|161.87|164.47|161.87|0
1641435420000|2022-01-06 02:17:00|164.54|161.94|164.47|161.87|164.54|161.94|164.47|161.87|0
1641435430000|2022-01-06 02:17:10|164.33|161.73|164.33|161.73|164.33|161.73|164.33|161.73|0
1641435440000|2022-01-06 02:17:20|164.47|161.87|164.47|161.87|164.47|161.87|164.33|161.73|0
1641435450000|2022-01-06 02:17:30|164.33|161.73|164.33|161.73|164.33|161.73|164.33|161.73|0
1641435460000|2022-01-06 02:17:40|164.2|161.6|164.06|161.46|164.2|161.6|164.06|161.46|0
1641435470000|2022-01-06 02:17:50|164.13|161.53|164.06|161.46|164.2|161.6|164.06|161.46|0
1641435480000|2022-01-06 02:18:00|164.2|161.6|164.47|161.87|164.47|161.87|164.2|161.6|0
1641435490000|2022-01-06 02:18:10|164.2|161.6|164.13|161.53|164.2|161.6|164.13|161.53|0
1641435500000|2022-01-06 02:18:20|164.06|161.46|163.51|160.91|164.06|161.46|163.51|160.91|0
1641435510000|2022-01-06 02:18:30|163.64|161.04|163.37|160.77|163.64|161.04|163.37|160.77|0
1641435520000|2022-01-06 02:18:40|163.64|161.04|163.78|161.18|163.78|161.18|163.64|161.04|0
1641435530000|2022-01-06 02:18:50|163.92|161.32|163.92|161.32|163.92|161.32|163.92|161.32|0
1641435540000|2022-01-06 02:19:00|163.78|161.18|163.78|161.18|163.78|161.18|163.78|161.18|0
1641435550000|2022-01-06 02:19:10|163.64|161.04|163.51|160.91|163.64|161.04|163.37|160.77|0
1641435560000|2022-01-06 02:19:20|163.58|160.98|163.64|161.04|163.71|161.11|163.58|160.98|0
1641435570000|2022-01-06 02:19:30|163.51|160.91|163.64|161.04|163.64|161.04|163.51|160.91|0
1641435580000|2022-01-06 02:19:40|163.51|160.91|163.5|160.9|163.51|160.91|163.5|160.9|0
1641435590000|2022-01-06 02:19:50|163.64|161.04|163.78|161.18|163.78|161.18|163.64|161.04|0
1641435600000|2022-01-06 02:20:00|163.64|161.04|163.64|161.04|163.78|161.18|163.64|161.04|0
1641435610000|2022-01-06 02:20:10|163.5|160.9|163.64|161.04|163.64|161.04|163.5|160.9|0
1641435620000|2022-01-06 02:20:20|163.5|160.9|163.64|161.04|163.64|161.04|163.44|160.84|0
1641435630000|2022-01-06 02:20:30|163.78|161.18|164.06|161.46|164.06|161.46|163.78|161.18|0
1641435640000|2022-01-06 02:20:40|163.92|161.32|163.92|161.32|164.06|161.46|163.92|161.32|0
1641435650000|2022-01-06 02:20:50|163.99|161.39|164.13|161.53|164.13|161.53|163.99|161.39|0
1641435660000|2022-01-06 02:21:00|164.06|161.46|164.13|161.53|164.19|161.59|164.06|161.46|0
1641435670000|2022-01-06 02:21:10|164.19|161.59|164.47|161.87|164.47|161.87|164.19|161.59|0
1641435680000|2022-01-06 02:21:20|164.4|161.8|164.19|161.59|164.4|161.8|164.19|161.59|0
1641435690000|2022-01-06 02:21:30|164.13|161.53|163.99|161.39|164.13|161.53|163.99|161.39|0
1641435700000|2022-01-06 02:21:40|164.06|161.46|163.92|161.32|164.06|161.46|163.92|161.32|0
1641435710000|2022-01-06 02:21:50|164.06|161.46|163.78|161.18|164.06|161.46|163.78|161.18|0
1641435720000|2022-01-06 02:22:00|163.85|161.25|163.92|161.32|163.92|161.32|163.85|161.25|0
1641435730000|2022-01-06 02:22:10|164.06|161.46|164.06|161.46|164.06|161.46|164.06|161.46|0
1641435740000|2022-01-06 02:22:20|164.05|161.45|163.92|161.32|164.05|161.45|163.92|161.32|0
1641435750000|2022-01-06 02:22:30|163.85|161.25|163.99|161.39|163.99|161.39|163.85|161.25|0
1641435760000|2022-01-06 02:22:40|164.05|161.45|164.61|162.01|164.68|162.08|164.05|161.45|0
1641435770000|2022-01-06 02:22:50|164.54|161.94|164.47|161.87|164.61|162.01|164.47|161.87|0
1641435780000|2022-01-06 02:23:00|164.54|161.94|164.61|162.01|164.61|162.01|164.47|161.87|0
1641435790000|2022-01-06 02:23:10|164.54|161.94|164.33|161.73|164.54|161.94|164.33|161.73|0
1641435800000|2022-01-06 02:23:20|164.54|161.94|164.47|161.87|164.54|161.94|164.47|161.87|0
1641435810000|2022-01-06 02:23:30|164.4|161.8|164.4|161.8|164.54|161.94|164.4|161.8|0
1641435820000|2022-01-06 02:23:40|164.33|161.73|164.47|161.87|164.47|161.87|164.33|161.73|0
1641435830000|2022-01-06 02:23:50|164.61|162.01|164.61|162.01|164.61|162.01|164.61|162.01|0
1641435840000|2022-01-06 02:24:00|164.75|162.15|164.88|162.28|164.88|162.28|164.75|162.15|0
1641435850000|2022-01-06 02:24:10|164.75|162.15|164.74|162.14|164.75|162.15|164.74|162.14|0
1641435860000|2022-01-06 02:24:20|164.68|162.08|164.54|161.94|164.68|162.08|164.54|161.94|0
1641435870000|2022-01-06 02:24:30|164.61|162.01|164.13|161.53|164.61|162.01|164.13|161.53|0
1641435880000|2022-01-06 02:24:40|164.05|161.45|164.19|161.59|164.19|161.59|164.05|161.45|0
1641435890000|2022-01-06 02:24:50|164.26|161.66|164.26|161.66|164.26|161.66|164.19|161.59|0
1641435900000|2022-01-06 02:25:00|164.33|161.73|164.33|161.73|164.33|161.73|164.33|161.73|0
1641435910000|2022-01-06 02:25:10|164.19|161.59|164.19|161.59|164.19|161.59|164.19|161.59|0
1641435920000|2022-01-06 02:25:20|164.33|161.73|165.02|162.42|165.02|162.42|164.33|161.73|0
1641435930000|2022-01-06 02:25:30|165.16|162.56|165.16|162.56|165.16|162.56|165.16|162.56|0
1641435940000|2022-01-06 02:25:40|165.09|162.49|165.02|162.42|165.09|162.49|165.02|162.42|0
1641435950000|2022-01-06 02:25:50|165.16|162.56|165.02|162.42|165.23|162.63|165.02|162.42|0
1641435960000|2022-01-06 02:26:00|165.16|162.56|165.3|162.7|165.3|162.7|165.16|162.56|0
1641435970000|2022-01-06 02:26:10|165.44|162.84|165.58|162.98|165.58|162.98|165.3|162.7|0
1641435980000|2022-01-06 02:26:20|165.71|163.11|165.51|162.91|165.71|163.11|165.51|162.91|0
1641435990000|2022-01-06 02:26:30|165.58|162.98|165.71|163.11|165.71|163.11|165.58|162.98|0
1641436000000|2022-01-06 02:26:40|165.85|163.25|165.71|163.11|165.85|163.25|165.71|163.11|0
1641436010000|2022-01-06 02:26:50|165.85|163.25|165.71|163.11|165.85|163.25|165.71|163.11|0
1641436020000|2022-01-06 02:27:00|165.44|162.84|165.85|163.25|165.85|163.25|165.44|162.84|0
1641436030000|2022-01-06 02:27:10|165.71|163.11|165.79|163.19|165.93|163.33|165.71|163.11|0
1641436040000|2022-01-06 02:27:20|165.57|162.97|165.85|163.25|165.85|163.25|165.57|162.97|0
1641436050000|2022-01-06 02:27:30|165.79|163.19|166.13|163.53|166.13|163.53|165.79|163.19|0
1641436060000|2022-01-06 02:27:40|166.27|163.67|166.13|163.53|166.27|163.67|166.13|163.53|0
1641436070000|2022-01-06 02:27:50|166.27|163.67|166.55|163.95|166.55|163.95|166.27|163.67|0
1641436080000|2022-01-06 02:28:00|166.48|163.88|166.13|163.53|166.48|163.88|166.13|163.53|0
1641436090000|2022-01-06 02:28:10|165.99|163.39|166.13|163.53|166.13|163.53|165.85|163.25|0
1641436100000|2022-01-06 02:28:20|165.85|163.25|165.71|163.11|165.85|163.25|165.57|162.97|0
1641436110000|2022-01-06 02:28:30|165.79|163.19|165.71|163.11|165.79|163.19|165.71|163.11|0
1641436120000|2022-01-06 02:28:40|165.65|163.05|165.71|163.11|165.71|163.11|165.57|162.97|0
1641436130000|2022-01-06 02:28:50|165.57|162.97|165.57|162.97|165.71|163.11|165.57|162.97|0
1641436140000|2022-01-06 02:29:00|165.71|163.11|165.65|163.05|165.99|163.39|165.65|163.05|0
1641436150000|2022-01-06 02:29:10|165.57|162.97|165.57|162.97|165.57|162.97|165.51|162.91|0
1641436160000|2022-01-06 02:29:20|165.65|163.05|165.99|163.39|165.99|163.39|165.65|163.05|0
1641436170000|2022-01-06 02:29:30|165.85|163.25|165.85|163.25|165.85|163.25|165.85|163.25|0
1641436180000|2022-01-06 02:29:40|165.71|163.11|165.99|163.39|165.99|163.39|165.71|163.11|0
1641436190000|2022-01-06 02:29:50|166.13|163.53|166.27|163.67|166.27|163.67|166.13|163.53|0
1641436200000|2022-01-06 02:30:00|166.41|163.81|166.13|163.53|166.55|163.95|166.13|163.53|0
1641436210000|2022-01-06 02:30:10|166.27|163.67|166.55|163.95|166.55|163.95|166.27|163.67|0
1641436220000|2022-01-06 02:30:20|166.41|163.81|166.13|163.53|166.41|163.81|166.13|163.53|0
1641436230000|2022-01-06 02:30:30|165.92|163.32|165.85|163.25|165.99|163.39|165.85|163.25|0
1641436240000|2022-01-06 02:30:40|165.99|163.39|165.71|163.11|165.99|163.39|165.71|163.11|0
1641436250000|2022-01-06 02:30:50|165.3|162.7|165.02|162.42|165.3|162.7|165.02|162.42|0
1641436260000|2022-01-06 02:31:00|165.16|162.56|165.16|162.56|165.37|162.77|165.16|162.56|0
1641436270000|2022-01-06 02:31:10|164.88|162.28|164.88|162.28|164.88|162.28|164.74|162.14|0
1641436280000|2022-01-06 02:31:20|165.02|162.42|164.88|162.28|165.02|162.42|164.88|162.28|0
1641436290000|2022-01-06 02:31:30|165.02|162.42|165.16|162.56|165.16|162.56|165.02|162.42|0
1641436300000|2022-01-06 02:31:40|165.29|162.69|165.29|162.69|165.29|162.69|165.23|162.63|0
1641436310000|2022-01-06 02:31:50|165.43|162.83|165.57|162.97|165.57|162.97|165.29|162.69|0
1641436320000|2022-01-06 02:32:00|165.78|163.18|165.85|163.25|165.85|163.25|165.78|163.18|0
1641436330000|2022-01-06 02:32:10|166.13|163.53|166.27|163.67|166.27|163.67|166.13|163.53|0
1641436340000|2022-01-06 02:32:20|166.13|163.53|166.13|163.53|166.27|163.67|166.13|163.53|0
1641436350000|2022-01-06 02:32:30|165.99|163.39|165.99|163.39|165.99|163.39|165.85|163.25|0
1641436360000|2022-01-06 02:32:40|165.85|163.25|165.85|163.25|165.99|163.39|165.85|163.25|0
1641436370000|2022-01-06 02:32:50|165.99|163.39|165.57|162.97|165.99|163.39|165.57|162.97|0
1641436380000|2022-01-06 02:33:00|165.5|162.9|165.29|162.69|165.5|162.9|165.29|162.69|0
1641436390000|2022-01-06 02:33:10|165.15|162.55|165.29|162.69|165.29|162.69|165.15|162.55|0
1641436400000|2022-01-06 02:33:20|165.15|162.55|165.15|162.55|165.15|162.55|165.15|162.55|0
1641436410000|2022-01-06 02:33:30|165.02|162.42|164.88|162.28|165.02|162.42|164.88|162.28|0
1641436420000|2022-01-06 02:33:40|164.74|162.14|164.6|162|164.74|162.14|164.6|162|0
1641436430000|2022-01-06 02:33:50|164.74|162.14|164.74|162.14|164.88|162.28|164.74|162.14|0
1641436440000|2022-01-06 02:34:00|164.88|162.28|164.88|162.28|164.88|162.28|164.81|162.21|0
1641436450000|2022-01-06 02:34:10|164.74|162.14|165.02|162.42|165.02|162.42|164.74|162.14|0
1641436460000|2022-01-06 02:34:20|164.88|162.28|164.88|162.28|165.02|162.42|164.88|162.28|0
1641436470000|2022-01-06 02:34:30|164.81|162.21|164.6|162|164.81|162.21|164.6|162|0
1641436480000|2022-01-06 02:34:40|164.74|162.14|164.46|161.86|164.74|162.14|164.46|161.86|0
1641436490000|2022-01-06 02:34:50|164.6|162|164.6|162|164.6|162|164.6|162|0
1641436500000|2022-01-06 02:35:00|164.46|161.86|164.74|162.14|164.74|162.14|164.46|161.86|0
1641436510000|2022-01-06 02:35:10|164.6|162|164.6|162|164.6|162|164.6|162|0
1641436520000|2022-01-06 02:35:20|164.74|162.14|164.74|162.14|164.74|162.14|164.74|162.14|0
1641436530000|2022-01-06 02:35:30|164.6|162|165.01|162.41|165.15|162.55|164.6|162|0
1641436540000|2022-01-06 02:35:40|165.09|162.49|165.09|162.49|165.09|162.49|165.09|162.49|0
1641436550000|2022-01-06 02:35:50|165.01|162.41|165.09|162.49|165.09|162.49|165.01|162.41|0
1641436560000|2022-01-06 02:36:00|165.15|162.55|165.15|162.55|165.29|162.69|165.15|162.55|0
1641436580000|2022-01-06 02:36:20|165.29|162.69|165.29|162.69|165.29|162.69|165.29|162.69|0
1641436590000|2022-01-06 02:36:30|165.57|162.97|165.29|162.69|165.57|162.97|165.29|162.69|0
1641436600000|2022-01-06 02:36:40|165.22|162.62|165.22|162.62|165.22|162.62|165.15|162.55|0
1641436610000|2022-01-06 02:36:50|165.15|162.55|165.15|162.55|165.15|162.55|165.01|162.41|0
1641436620000|2022-01-06 02:37:00|165.09|162.49|164.88|162.28|165.09|162.49|164.88|162.28|0
1641436630000|2022-01-06 02:37:10|164.95|162.35|164.88|162.28|164.95|162.35|164.88|162.28|0
1641436640000|2022-01-06 02:37:20|164.95|162.35|165.01|162.41|165.01|162.41|164.88|162.28|0
1641436650000|2022-01-06 02:37:30|164.81|162.21|164.74|162.14|164.81|162.21|164.74|162.14|0
1641436660000|2022-01-06 02:37:40|164.6|162|164.87|162.27|164.87|162.27|164.6|162|0
1641436670000|2022-01-06 02:37:50|164.81|162.21|164.81|162.21|164.87|162.27|164.81|162.21|0
1641436680000|2022-01-06 02:38:00|164.74|162.14|164.87|162.27|164.87|162.27|164.74|162.14|0
1641436690000|2022-01-06 02:38:10|164.81|162.21|164.81|162.21|164.87|162.27|164.81|162.21|0
1641436700000|2022-01-06 02:38:20|164.87|162.27|165.22|162.62|165.22|162.62|164.87|162.27|0
1641436710000|2022-01-06 02:38:30|165.15|162.55|165.29|162.69|165.29|162.69|165.15|162.55|0
1641436720000|2022-01-06 02:38:40|165.15|162.55|165.15|162.55|165.15|162.55|165.08|162.48|0
1641436730000|2022-01-06 02:38:50|165.01|162.41|165.15|162.55|165.15|162.55|165.01|162.41|0
1641436740000|2022-01-06 02:39:00|165.08|162.48|165.15|162.55|165.15|162.55|165.08|162.48|0
1641436750000|2022-01-06 02:39:10|165.29|162.69|165.29|162.69|165.29|162.69|165.29|162.69|0
1641436760000|2022-01-06 02:39:20|165.22|162.62|165.01|162.41|165.22|162.62|165.01|162.41|0
1641436770000|2022-01-06 02:39:30|164.87|162.27|165.29|162.69|165.29|162.69|164.87|162.27|0
1641436780000|2022-01-06 02:39:40|165.01|162.41|165.15|162.55|165.15|162.55|165.01|162.41|0
1641436790000|2022-01-06 02:39:50|165.22|162.62|165.22|162.62|165.22|162.62|165.22|162.62|0
1641436800000|2022-01-06 02:40:00|165.29|162.69|166.06|163.46|166.06|163.46|165.29|162.69|0
1641436810000|2022-01-06 02:40:10|166.12|163.52|166.06|163.46|166.26|163.66|166.06|163.46|0
1641436820000|2022-01-06 02:40:20|166.12|163.52|166.26|163.66|166.4|163.8|166.12|163.52|0
1641436830000|2022-01-06 02:40:30|166.12|163.52|166.33|163.73|166.33|163.73|166.12|163.52|0
1641436840000|2022-01-06 02:40:40|166.4|163.8|166.26|163.66|166.4|163.8|166.26|163.66|0
1641436850000|2022-01-06 02:40:50|166.4|163.8|166.26|163.66|166.4|163.8|166.26|163.66|0
1641436860000|2022-01-06 02:41:00|166.33|163.73|166.4|163.8|166.4|163.8|166.33|163.73|0
1641436870000|2022-01-06 02:41:10|166.47|163.87|166.47|163.87|166.47|163.87|166.4|163.8|0
1641436880000|2022-01-06 02:41:20|166.68|164.08|167.24|164.64|167.24|164.64|166.68|164.08|0
1641436890000|2022-01-06 02:41:30|167.17|164.57|167.24|164.64|167.24|164.64|167.17|164.57|0
1641436900000|2022-01-06 02:41:40|167.31|164.71|167.38|164.78|167.38|164.78|167.31|164.71|0
1641436910000|2022-01-06 02:41:50|167.24|164.64|167.17|164.57|167.24|164.64|167.17|164.57|0
1641436920000|2022-01-06 02:42:00|167.1|164.5|167.17|164.57|167.24|164.64|167.1|164.5|0
1641436930000|2022-01-06 02:42:10|167.24|164.64|167.1|164.5|167.24|164.64|167.1|164.5|0
1641436940000|2022-01-06 02:42:20|167.03|164.43|166.96|164.36|167.03|164.43|166.82|164.22|0
1641436950000|2022-01-06 02:42:30|167.03|164.43|167.24|164.64|167.24|164.64|167.03|164.43|0
1641436960000|2022-01-06 02:42:40|167.38|164.78|167.45|164.85|167.45|164.85|167.38|164.78|0
1641436970000|2022-01-06 02:42:50|167.38|164.78|167.52|164.92|167.52|164.92|167.38|164.78|0
1641436980000|2022-01-06 02:43:00|167.24|164.64|167.45|164.85|167.45|164.85|167.24|164.64|0
1641436990000|2022-01-06 02:43:10|167.52|164.92|167.24|164.64|167.52|164.92|167.24|164.64|0
1641437010000|2022-01-06 02:43:30|167.1|164.5|166.96|164.36|167.1|164.5|166.96|164.36|0
1641437020000|2022-01-06 02:43:40|166.82|164.22|166.82|164.22|166.82|164.22|166.82|164.22|0
1641437030000|2022-01-06 02:43:50|166.68|164.08|166.96|164.36|166.96|164.36|166.68|164.08|0
1641437040000|2022-01-06 02:44:00|166.82|164.22|166.75|164.15|166.82|164.22|166.75|164.15|0
1641437050000|2022-01-06 02:44:10|166.68|164.08|166.68|164.08|166.68|164.08|166.68|164.08|0
1641437060000|2022-01-06 02:44:20|166.82|164.22|166.68|164.08|166.82|164.22|166.68|164.08|0
1641437070000|2022-01-06 02:44:30|166.82|164.22|166.75|164.15|166.82|164.22|166.75|164.15|0
1641437080000|2022-01-06 02:44:40|166.82|164.22|166.82|164.22|166.82|164.22|166.82|164.22|0
1641437100000|2022-01-06 02:45:00|166.96|164.36|167.24|164.64|167.24|164.64|166.96|164.36|0
1641437130000|2022-01-06 02:45:30|167.1|164.5|167.03|164.43|167.1|164.5|166.96|164.36|0
1641437140000|2022-01-06 02:45:40|167.17|164.57|167.24|164.64|167.24|164.64|167.17|164.57|0
1641437150000|2022-01-06 02:45:50|167.1|164.5|167.03|164.43|167.1|164.5|166.82|164.22|0
1641437160000|2022-01-06 02:46:00|167.1|164.5|167.24|164.64|167.24|164.64|166.96|164.36|0
1641437170000|2022-01-06 02:46:10|167.1|164.5|166.96|164.36|167.1|164.5|166.96|164.36|0
1641437180000|2022-01-06 02:46:20|166.89|164.29|166.82|164.22|166.89|164.29|166.75|164.15|0
1641437190000|2022-01-06 02:46:30|166.68|164.08|167.03|164.43|167.03|164.43|166.68|164.08|0
1641437200000|2022-01-06 02:46:40|166.96|164.36|166.96|164.36|166.96|164.36|166.82|164.22|0
1641437210000|2022-01-06 02:46:50|166.82|164.22|166.82|164.22|166.82|164.22|166.82|164.22|0
1641437230000|2022-01-06 02:47:10|166.68|164.08|166.82|164.22|166.82|164.22|166.68|164.08|0
1641437240000|2022-01-06 02:47:20|166.95|164.35|166.95|164.35|166.95|164.35|166.95|164.35|0
1641437250000|2022-01-06 02:47:30|166.82|164.22|167.09|164.49|167.09|164.49|166.82|164.22|0
1641437260000|2022-01-06 02:47:40|167.23|164.63|167.23|164.63|167.23|164.63|167.23|164.63|0
1641437280000|2022-01-06 02:48:00|167.09|164.49|167.09|164.49|167.09|164.49|167.09|164.49|0
1641437290000|2022-01-06 02:48:10|167.03|164.43|167.09|164.49|167.09|164.49|167.03|164.43|0
1641437300000|2022-01-06 02:48:20|167.17|164.57|167.17|164.57|167.17|164.57|167.17|164.57|0
1641437310000|2022-01-06 02:48:30|167.09|164.49|167.37|164.77|167.37|164.77|167.09|164.49|0
1641437320000|2022-01-06 02:48:40|167.51|164.91|167.51|164.91|167.51|164.91|167.51|164.91|0
1641437340000|2022-01-06 02:49:00|167.37|164.77|167.37|164.77|167.37|164.77|167.37|164.77|0
1641437360000|2022-01-06 02:49:20|167.23|164.63|167.23|164.63|167.23|164.63|167.23|164.63|0
1641437370000|2022-01-06 02:49:30|167.09|164.49|167.09|164.49|167.09|164.49|167.09|164.49|0
1641437380000|2022-01-06 02:49:40|166.95|164.35|166.81|164.21|166.95|164.35|166.81|164.21|0
1641437390000|2022-01-06 02:49:50|166.67|164.07|166.67|164.07|166.67|164.07|166.67|164.07|0
1641437400000|2022-01-06 02:50:00|166.75|164.15|166.67|164.07|166.75|164.15|166.67|164.07|0
1641437410000|2022-01-06 02:50:10|166.53|163.93|166.4|163.8|166.53|163.93|166.12|163.52|0
1641437420000|2022-01-06 02:50:20|166.39|163.79|166.53|163.93|166.53|163.93|166.39|163.79|0
1641437430000|2022-01-06 02:50:30|166.39|163.79|166.53|163.93|166.53|163.93|166.39|163.79|0
1641437440000|2022-01-06 02:50:40|166.67|164.07|166.53|163.93|166.67|164.07|166.53|163.93|0
1641437450000|2022-01-06 02:50:50|166.39|163.79|166.39|163.79|166.39|163.79|166.39|163.79|0
1641437460000|2022-01-06 02:51:00|166.33|163.73|166.33|163.73|166.33|163.73|166.33|163.73|0
1641437470000|2022-01-06 02:51:10|166.26|163.66|166.53|163.93|166.67|164.07|166.26|163.66|0
1641437490000|2022-01-06 02:51:30|166.67|164.07|166.53|163.93|166.67|164.07|166.53|163.93|0
1641437500000|2022-01-06 02:51:40|166.67|164.07|166.81|164.21|166.81|164.21|166.67|164.07|0
1641437510000|2022-01-06 02:51:50|166.75|164.15|166.81|164.21|166.81|164.21|166.75|164.15|0
1641437520000|2022-01-06 02:52:00|166.67|164.07|166.81|164.21|166.81|164.21|166.67|164.07|0
1641437530000|2022-01-06 02:52:10|166.95|164.35|166.95|164.35|166.95|164.35|166.81|164.21|0
1641437540000|2022-01-06 02:52:20|166.81|164.21|166.81|164.21|166.95|164.35|166.81|164.21|0
1641437550000|2022-01-06 02:52:30|166.67|164.07|166.47|163.87|166.67|164.07|166.47|163.87|0
1641437560000|2022-01-06 02:52:40|166.39|163.79|166.39|163.79|166.39|163.79|166.39|163.79|0
1641437570000|2022-01-06 02:52:50|166.53|163.93|166.53|163.93|166.53|163.93|166.53|163.93|0
1641437580000|2022-01-06 02:53:00|166.39|163.79|166.39|163.79|166.39|163.79|166.39|163.79|0
1641437590000|2022-01-06 02:53:10|166.53|163.93|166.67|164.07|166.67|164.07|166.53|163.93|0
1641437600000|2022-01-06 02:53:20|166.81|164.21|166.67|164.07|166.81|164.21|166.67|164.07|0
1641437610000|2022-01-06 02:53:30|166.53|163.93|166.39|163.79|166.53|163.93|166.39|163.79|0
1641437620000|2022-01-06 02:53:40|166.53|163.93|166.39|163.79|166.53|163.93|166.39|163.79|0
1641437640000|2022-01-06 02:54:00|166.53|163.93|166.53|163.93|166.53|163.93|166.47|163.87|0
1641437650000|2022-01-06 02:54:10|166.67|164.07|166.67|164.07|166.67|164.07|166.67|164.07|0
1641437660000|2022-01-06 02:54:20|166.6|164|166.6|164|166.67|164.07|166.6|164|0
1641437670000|2022-01-06 02:54:30|166.67|164.07|166.67|164.07|166.67|164.07|166.6|164|0
1641437680000|2022-01-06 02:54:40|166.6|164|166.74|164.14|166.74|164.14|166.6|164|0
1641437690000|2022-01-06 02:54:50|166.67|164.07|166.11|163.51|166.67|164.07|166.11|163.51|0
1641437700000|2022-01-06 02:55:00|166.19|163.59|166.11|163.51|166.19|163.59|166.05|163.45|0
1641437710000|2022-01-06 02:55:10|165.97|163.37|166.33|163.73|166.33|163.73|165.97|163.37|0
1641437720000|2022-01-06 02:55:20|166.67|164.07|166.53|163.93|166.67|164.07|166.53|163.93|0
1641437730000|2022-01-06 02:55:30|166.25|163.65|165.97|163.37|166.25|163.65|165.97|163.37|0
1641437740000|2022-01-06 02:55:40|166.11|163.51|165.97|163.37|166.11|163.51|165.97|163.37|0
1641437750000|2022-01-06 02:55:50|165.83|163.23|165.83|163.23|165.83|163.23|165.83|163.23|0
1641437760000|2022-01-06 02:56:00|165.97|163.37|165.83|163.23|166.05|163.45|165.83|163.23|0
1641437770000|2022-01-06 02:56:10|165.97|163.37|165.97|163.37|165.97|163.37|165.97|163.37|0
1641437780000|2022-01-06 02:56:20|166.11|163.51|166.39|163.79|166.39|163.79|166.11|163.51|0
1641437790000|2022-01-06 02:56:30|166.25|163.65|166.25|163.65|166.25|163.65|166.25|163.65|0
1641437800000|2022-01-06 02:56:40|166.11|163.51|166.11|163.51|166.11|163.51|166.11|163.51|0
1641437810000|2022-01-06 02:56:50|166.25|163.65|166.25|163.65|166.25|163.65|166.25|163.65|0
1641437820000|2022-01-06 02:57:00|166.53|163.93|166.11|163.51|166.53|163.93|166.11|163.51|0
1641437830000|2022-01-06 02:57:10|166.25|163.65|166.25|163.65|166.25|163.65|166.25|163.65|0
1641437840000|2022-01-06 02:57:20|166.18|163.58|166.11|163.51|166.18|163.58|166.11|163.51|0
1641437850000|2022-01-06 02:57:30|166.25|163.65|166.25|163.65|166.25|163.65|166.11|163.51|0
1641437860000|2022-01-06 02:57:40|166.11|163.51|166.11|163.51|166.11|163.51|166.11|163.51|0
1641437870000|2022-01-06 02:57:50|166.25|163.65|166.11|163.51|166.25|163.65|166.11|163.51|0
1641437880000|2022-01-06 02:58:00|165.97|163.37|165.69|163.09|165.97|163.37|165.69|163.09|0
1641437890000|2022-01-06 02:58:10|165.63|163.03|165.56|162.96|165.63|163.03|165.56|162.96|0
1641437900000|2022-01-06 02:58:20|165.42|162.82|165.42|162.82|165.42|162.82|165.42|162.82|0
1641437920000|2022-01-06 02:58:40|165.28|162.68|165.28|162.68|165.42|162.82|165.28|162.68|0
1641437930000|2022-01-06 02:58:50|165.42|162.82|164.86|162.26|165.42|162.82|164.86|162.26|0
1641437940000|2022-01-06 02:59:00|165|162.4|164.86|162.26|165|162.4|164.86|162.26|0
1641437950000|2022-01-06 02:59:10|164.72|162.12|164.58|161.98|164.72|162.12|164.58|161.98|0
1641437960000|2022-01-06 02:59:20|164.72|162.12|164.72|162.12|164.72|162.12|164.72|162.12|0
1641437970000|2022-01-06 02:59:30|164.58|161.98|164.58|161.98|164.58|161.98|164.58|161.98|0
1641437980000|2022-01-06 02:59:40|164.72|162.12|164.58|161.98|164.72|162.12|164.58|161.98|0
1641437990000|2022-01-06 02:59:50|164.45|161.85|164.52|161.92|164.52|161.92|164.45|161.85|0
1641438000000|2022-01-06 03:00:00|164.45|161.85|164.72|162.12|164.72|162.12|164.45|161.85|0
1641438010000|2022-01-06 03:00:10|164.86|162.26|164.72|162.12|164.86|162.26|164.72|162.12|0
1641438020000|2022-01-06 03:00:20|164.58|161.98|164.72|162.12|164.72|162.12|164.58|161.98|0
1641438030000|2022-01-06 03:00:30|164.66|162.06|164.52|161.92|164.66|162.06|164.52|161.92|0
1641438040000|2022-01-06 03:00:40|164.58|161.98|164.86|162.26|164.86|162.26|164.58|161.98|0
1641438050000|2022-01-06 03:00:50|164.72|162.12|164.58|161.98|164.72|162.12|164.58|161.98|0
1641438060000|2022-01-06 03:01:00|164.52|161.92|164.58|161.98|164.58|161.98|164.52|161.92|0
1641438070000|2022-01-06 03:01:10|164.52|161.92|164.52|161.92|164.52|161.92|164.52|161.92|0
1641438080000|2022-01-06 03:01:20|164.58|161.98|164.72|162.12|164.72|162.12|164.52|161.92|0
1641438090000|2022-01-06 03:01:30|164.65|162.05|164.65|162.05|164.65|162.05|164.58|161.98|0
1641438100000|2022-01-06 03:01:40|164.58|161.98|164.72|162.12|164.72|162.12|164.58|161.98|0
1641438110000|2022-01-06 03:01:50|164.44|161.84|164.44|161.84|164.44|161.84|164.44|161.84|0
1641438120000|2022-01-06 03:02:00|164.58|161.98|164.58|161.98|164.58|161.98|164.58|161.98|0
1641438130000|2022-01-06 03:02:10|164.65|162.05|164.86|162.26|164.86|162.26|164.65|162.05|0
1641438140000|2022-01-06 03:02:20|165|162.4|164.72|162.12|165|162.4|164.72|162.12|0
1641438150000|2022-01-06 03:02:30|164.79|162.19|164.86|162.26|164.86|162.26|164.72|162.12|0
1641438160000|2022-01-06 03:02:40|164.72|162.12|164.72|162.12|164.72|162.12|164.72|162.12|0
1641438170000|2022-01-06 03:02:50|164.79|162.19|164.72|162.12|164.79|162.19|164.72|162.12|0
1641438180000|2022-01-06 03:03:00|164.58|161.98|164.58|161.98|164.65|162.05|164.58|161.98|0
1641438190000|2022-01-06 03:03:10|164.72|162.12|164.44|161.84|164.72|162.12|164.44|161.84|0
1641438200000|2022-01-06 03:03:20|164.52|161.92|164.38|161.78|164.52|161.92|164.38|161.78|0
1641438210000|2022-01-06 03:03:30|164.31|161.71|164.38|161.78|164.38|161.78|164.31|161.71|0
1641438220000|2022-01-06 03:03:40|164.44|161.84|164.38|161.78|164.44|161.84|164.38|161.78|0
1641438230000|2022-01-06 03:03:50|164.3|161.7|164.17|161.57|164.3|161.7|164.17|161.57|0
1641438240000|2022-01-06 03:04:00|164.3|161.7|164.3|161.7|164.3|161.7|164.24|161.64|0
1641438250000|2022-01-06 03:04:10|164.44|161.84|164.44|161.84|164.44|161.84|164.44|161.84|0
1641438260000|2022-01-06 03:04:20|164.51|161.91|164.38|161.78|164.51|161.91|164.38|161.78|0
1641438270000|2022-01-06 03:04:30|164.3|161.7|164.3|161.7|164.3|161.7|164.17|161.57|0
1641438280000|2022-01-06 03:04:40|164.38|161.78|164.44|161.84|164.44|161.84|164.3|161.7|0
1641438290000|2022-01-06 03:04:50|164.58|161.98|164.58|161.98|164.58|161.98|164.58|161.98|0
1641438300000|2022-01-06 03:05:00|164.51|161.91|164.72|162.12|164.72|162.12|164.51|161.91|0
1641438310000|2022-01-06 03:05:10|164.65|162.05|164.65|162.05|164.65|162.05|164.58|161.98|0
1641438320000|2022-01-06 03:05:20|164.72|162.12|164.58|161.98|164.72|162.12|164.58|161.98|0
1641438330000|2022-01-06 03:05:30|164.51|161.91|164.51|161.91|164.51|161.91|164.51|161.91|0
1641438340000|2022-01-06 03:05:40|164.44|161.84|164.58|161.98|164.58|161.98|164.44|161.84|0
1641438350000|2022-01-06 03:05:50|164.72|162.12|164.58|161.98|164.72|162.12|164.58|161.98|0
1641438360000|2022-01-06 03:06:00|164.44|161.84|164.58|161.98|164.58|161.98|164.44|161.84|0
1641438370000|2022-01-06 03:06:10|164.72|162.12|164.72|162.12|164.72|162.12|164.72|162.12|0
1641438380000|2022-01-06 03:06:20|164.65|162.05|164.72|162.12|164.72|162.12|164.65|162.05|0
1641438390000|2022-01-06 03:06:30|164.86|162.26|164.72|162.12|164.86|162.26|164.72|162.12|0
1641438400000|2022-01-06 03:06:40|164.86|162.26|164.79|162.19|164.86|162.26|164.72|162.12|0
1641438410000|2022-01-06 03:06:50|164.72|162.12|164.72|162.12|164.72|162.12|164.72|162.12|0
1641438420000|2022-01-06 03:07:00|164.86|162.26|164.72|162.12|164.86|162.26|164.72|162.12|0
1641438430000|2022-01-06 03:07:10|164.79|162.19|164.86|162.26|164.86|162.26|164.79|162.19|0
1641438440000|2022-01-06 03:07:20|164.72|162.12|164.86|162.26|164.86|162.26|164.72|162.12|0
1641438450000|2022-01-06 03:07:30|164.99|162.39|164.99|162.39|165.13|162.53|164.99|162.39|0
1641438460000|2022-01-06 03:07:40|165.07|162.47|164.99|162.39|165.07|162.47|164.99|162.39|0
1641438470000|2022-01-06 03:07:50|165.07|162.47|164.86|162.26|165.07|162.47|164.86|162.26|0
1641438480000|2022-01-06 03:08:00|164.99|162.39|164.72|162.12|164.99|162.39|164.72|162.12|0
1641438500000|2022-01-06 03:08:20|164.58|161.98|164.72|162.12|164.72|162.12|164.58|161.98|0
1641438510000|2022-01-06 03:08:30|164.86|162.26|164.86|162.26|164.86|162.26|164.86|162.26|0
1641438520000|2022-01-06 03:08:40|164.93|162.33|164.99|162.39|164.99|162.39|164.93|162.33|0
1641438530000|2022-01-06 03:08:50|165.13|162.53|165.13|162.53|165.13|162.53|165.13|162.53|0
1641438540000|2022-01-06 03:09:00|165.07|162.47|165.13|162.53|165.13|162.53|164.99|162.39|0
1641438550000|2022-01-06 03:09:10|164.99|162.39|165.13|162.53|165.13|162.53|164.99|162.39|0
1641438560000|2022-01-06 03:09:20|165.07|162.47|165.13|162.53|165.13|162.53|165.07|162.47|0
1641438570000|2022-01-06 03:09:30|165.27|162.67|165.27|162.67|165.27|162.67|165.27|162.67|0
1641438580000|2022-01-06 03:09:40|165.2|162.6|165.27|162.67|165.27|162.67|165.2|162.6|0
1641438590000|2022-01-06 03:09:50|165.48|162.88|165.41|162.81|165.48|162.88|165.41|162.81|0
1641438600000|2022-01-06 03:10:00|165.55|162.95|165.69|163.09|165.69|163.09|165.55|162.95|0
1641438610000|2022-01-06 03:10:10|165.83|163.23|165.83|163.23|165.83|163.23|165.83|163.23|0
1641438620000|2022-01-06 03:10:20|166.1|163.5|165.9|163.3|166.1|163.5|165.9|163.3|0
1641438630000|2022-01-06 03:10:30|165.96|163.36|165.96|163.36|166.1|163.5|165.96|163.36|0
1641438640000|2022-01-06 03:10:40|166.04|163.44|166.04|163.44|166.04|163.44|165.96|163.36|0
1641438650000|2022-01-06 03:10:50|166.1|163.5|166.24|163.64|166.24|163.64|166.04|163.44|0
1641438660000|2022-01-06 03:11:00|166.1|163.5|166.24|163.64|166.24|163.64|166.1|163.5|0
1641438670000|2022-01-06 03:11:10|166.38|163.78|166.38|163.78|166.45|163.85|166.38|163.78|0
1641438680000|2022-01-06 03:11:20|166.52|163.92|166.94|164.34|166.94|164.34|166.52|163.92|0
1641438690000|2022-01-06 03:11:30|167.01|164.41|167.08|164.48|167.08|164.48|166.94|164.34|0
1641438700000|2022-01-06 03:11:40|167.22|164.62|167.36|164.76|167.43|164.83|167.22|164.62|0
1641438710000|2022-01-06 03:11:50|167.22|164.62|167.36|164.76|167.43|164.83|167.22|164.62|0
1641438720000|2022-01-06 03:12:00|167.5|164.9|167.64|165.04|167.64|165.04|167.5|164.9|0
1641438730000|2022-01-06 03:12:10|167.57|164.97|167.71|165.11|167.71|165.11|167.57|164.97|0
1641438740000|2022-01-06 03:12:20|167.57|164.97|167.64|165.04|167.64|165.04|167.57|164.97|0
1641438750000|2022-01-06 03:12:30|167.78|165.18|168.06|165.46|168.06|165.46|167.78|165.18|0
1641438760000|2022-01-06 03:12:40|167.92|165.32|168.06|165.46|168.06|165.46|167.92|165.32|0
1641438780000|2022-01-06 03:13:00|167.92|165.32|167.92|165.32|168.06|165.46|167.92|165.32|0
1641438790000|2022-01-06 03:13:10|167.78|165.18|167.78|165.18|167.85|165.25|167.78|165.18|0
1641438800000|2022-01-06 03:13:20|167.92|165.32|168.2|165.6|168.2|165.6|167.92|165.32|0
1641438810000|2022-01-06 03:13:30|168.13|165.53|168.13|165.53|168.13|165.53|168.06|165.46|0
1641438820000|2022-01-06 03:13:40|168.06|165.46|168.34|165.74|168.34|165.74|168.06|165.46|0
1641438830000|2022-01-06 03:13:50|168.27|165.67|168.13|165.53|168.27|165.67|168.13|165.53|0
1641438840000|2022-01-06 03:14:00|168.06|165.46|167.92|165.32|168.06|165.46|167.78|165.18|0
1641438850000|2022-01-06 03:14:10|168.06|165.46|167.92|165.32|168.06|165.46|167.78|165.18|0
1641438860000|2022-01-06 03:14:20|167.85|165.25|167.78|165.18|167.85|165.25|167.78|165.18|0
1641438870000|2022-01-06 03:14:30|167.64|165.04|167.71|165.11|167.71|165.11|167.5|164.9|0
1641438880000|2022-01-06 03:14:40|167.64|165.04|167.64|165.04|167.78|165.18|167.64|165.04|0
1641438890000|2022-01-06 03:14:50|167.5|164.9|167.36|164.76|167.5|164.9|167.36|164.76|0
1641438900000|2022-01-06 03:15:00|167.22|164.62|167.22|164.62|167.22|164.62|167.22|164.62|0
1641438910000|2022-01-06 03:15:10|167.29|164.69|167.22|164.62|167.29|164.69|167.22|164.62|0
1641438920000|2022-01-06 03:15:20|167.08|164.48|167.08|164.48|167.22|164.62|167.08|164.48|0
1641438930000|2022-01-06 03:15:30|166.94|164.34|166.94|164.34|166.94|164.34|166.94|164.34|0
1641438950000|2022-01-06 03:15:50|167.08|164.48|167.08|164.48|167.08|164.48|167.08|164.48|0
1641438960000|2022-01-06 03:16:00|167.22|164.62|167.43|164.83|167.43|164.83|167.22|164.62|0
1641438970000|2022-01-06 03:16:10|167.36|164.76|167.36|164.76|167.5|164.9|167.36|164.76|0
1641438990000|2022-01-06 03:16:30|167.43|164.83|167.5|164.9|167.5|164.9|167.36|164.76|0
1641439000000|2022-01-06 03:16:40|167.36|164.76|167.43|164.83|167.43|164.83|167.36|164.76|0
1641439010000|2022-01-06 03:16:50|167.36|164.76|167.5|164.9|167.5|164.9|167.36|164.76|0
1641439020000|2022-01-06 03:17:00|167.43|164.83|167.92|165.32|167.92|165.32|167.36|164.76|0
1641439030000|2022-01-06 03:17:10|168.2|165.6|168.06|165.46|168.2|165.6|168.06|165.46|0
1641439040000|2022-01-06 03:17:20|168.13|165.53|168.06|165.46|168.2|165.6|168.06|165.46|0
1641439050000|2022-01-06 03:17:30|167.85|165.25|168.06|165.46|168.06|165.46|167.85|165.25|0
1641439060000|2022-01-06 03:17:40|168.13|165.53|168.05|165.45|168.13|165.53|168.05|165.45|0
1641439070000|2022-01-06 03:17:50|167.91|165.31|167.77|165.17|167.91|165.31|167.77|165.17|0
1641439080000|2022-01-06 03:18:00|167.91|165.31|167.85|165.25|167.99|165.39|167.85|165.25|0
1641439090000|2022-01-06 03:18:10|167.77|165.17|167.57|164.97|167.77|165.17|167.57|164.97|0
1641439100000|2022-01-06 03:18:20|167.63|165.03|167.71|165.11|167.71|165.11|167.63|165.03|0
1641439110000|2022-01-06 03:18:30|167.77|165.17|167.77|165.17|167.77|165.17|167.77|165.17|0
1641439130000|2022-01-06 03:18:50|167.91|165.31|167.85|165.25|167.91|165.31|167.85|165.25|0
1641439140000|2022-01-06 03:19:00|167.91|165.31|167.91|165.31|167.91|165.31|167.77|165.17|0
1641439150000|2022-01-06 03:19:10|168.19|165.59|168.19|165.59|168.19|165.59|168.19|165.59|0
1641439170000|2022-01-06 03:19:30|168.27|165.67|168.19|165.59|168.27|165.67|168.19|165.59|0
1641439180000|2022-01-06 03:19:40|168.05|165.45|167.91|165.31|168.05|165.45|167.91|165.31|0
1641439190000|2022-01-06 03:19:50|167.77|165.17|167.63|165.03|167.77|165.17|167.63|165.03|0
1641439200000|2022-01-06 03:20:00|167.77|165.17|168.19|165.59|168.19|165.59|167.77|165.17|0
1641439210000|2022-01-06 03:20:10|168.05|165.45|167.91|165.31|168.05|165.45|167.91|165.31|0
1641439220000|2022-01-06 03:20:20|167.77|165.17|167.77|165.17|167.77|165.17|167.77|165.17|0
1641439230000|2022-01-06 03:20:30|167.63|165.03|167.63|165.03|167.63|165.03|167.63|165.03|0
1641439240000|2022-01-06 03:20:40|167.57|164.97|167.21|164.61|167.57|164.97|167.21|164.61|0
1641439250000|2022-01-06 03:20:50|167.35|164.75|167.21|164.61|167.35|164.75|167.21|164.61|0
1641439260000|2022-01-06 03:21:00|167.35|164.75|167.43|164.83|167.43|164.83|167.35|164.75|0
1641439270000|2022-01-06 03:21:10|167.35|164.75|167.35|164.75|167.35|164.75|167.35|164.75|0
1641439290000|2022-01-06 03:21:30|167.21|164.61|167.35|164.75|167.35|164.75|167.21|164.61|0
1641439310000|2022-01-06 03:21:50|167.49|164.89|167.49|164.89|167.49|164.89|167.49|164.89|0
1641439320000|2022-01-06 03:22:00|167.63|165.03|167.42|164.82|167.63|165.03|167.42|164.82|0
1641439330000|2022-01-06 03:22:10|167.35|164.75|167.07|164.47|167.35|164.75|167.07|164.47|0
1641439340000|2022-01-06 03:22:20|167.21|164.61|167.07|164.47|167.21|164.61|167.07|164.47|0
1641439360000|2022-01-06 03:22:40|167.01|164.41|167|164.4|167.07|164.47|166.93|164.33|0
1641439370000|2022-01-06 03:22:50|167.07|164.47|167|164.4|167.07|164.47|166.93|164.33|0
1641439380000|2022-01-06 03:23:00|167.07|164.47|166.93|164.33|167.07|164.47|166.93|164.33|0
1641439390000|2022-01-06 03:23:10|167|164.4|166.51|163.91|167|164.4|166.51|163.91|0
1641439400000|2022-01-06 03:23:20|166.59|163.99|166.79|164.19|166.79|164.19|166.59|163.99|0
1641439410000|2022-01-06 03:23:30|166.65|164.05|166.73|164.13|166.73|164.13|166.65|164.05|0
1641439420000|2022-01-06 03:23:40|166.65|164.05|166.79|164.19|166.79|164.19|166.65|164.05|0
1641439430000|2022-01-06 03:23:50|166.73|164.13|166.79|164.19|166.79|164.19|166.73|164.13|0
1641439440000|2022-01-06 03:24:00|166.93|164.33|166.93|164.33|166.93|164.33|166.79|164.19|0
1641439450000|2022-01-06 03:24:10|167.21|164.61|167.14|164.54|167.21|164.61|167.07|164.47|0
1641439460000|2022-01-06 03:24:20|167.21|164.61|167.07|164.47|167.21|164.61|167.07|164.47|0
1641439470000|2022-01-06 03:24:30|167|164.4|167.07|164.47|167.07|164.47|166.93|164.33|0
1641439480000|2022-01-06 03:24:40|167.21|164.61|167.14|164.54|167.21|164.61|167.07|164.47|0
1641439490000|2022-01-06 03:24:50|166.93|164.33|166.79|164.19|166.93|164.33|166.79|164.19|0
1641439510000|2022-01-06 03:25:10|166.93|164.33|167.07|164.47|167.07|164.47|166.93|164.33|0
1641439520000|2022-01-06 03:25:20|167.14|164.54|167|164.4|167.14|164.54|167|164.4|0
1641439530000|2022-01-06 03:25:30|167.07|164.47|167|164.4|167.07|164.47|167|164.4|0
1641439540000|2022-01-06 03:25:40|167.07|164.47|167.07|164.47|167.07|164.47|167|164.4|0
1641439550000|2022-01-06 03:25:50|167|164.4|166.79|164.19|167|164.4|166.79|164.19|0
1641439560000|2022-01-06 03:26:00|166.65|164.05|166.58|163.98|166.79|164.19|166.58|163.98|0
1641439570000|2022-01-06 03:26:10|166.65|164.05|166.65|164.05|166.65|164.05|166.65|164.05|0
1641439590000|2022-01-06 03:26:30|166.79|164.19|166.86|164.26|166.86|164.26|166.79|164.19|0
1641439600000|2022-01-06 03:26:40|166.93|164.33|166.93|164.33|166.93|164.33|166.93|164.33|0
1641439610000|2022-01-06 03:26:50|166.86|164.26|166.93|164.33|166.93|164.33|166.86|164.26|0
1641439620000|2022-01-06 03:27:00|167.07|164.47|167.14|164.54|167.14|164.54|167.07|164.47|0
1641439630000|2022-01-06 03:27:10|167.21|164.61|167.28|164.68|167.28|164.68|167.21|164.61|0
1641439640000|2022-01-06 03:27:20|167.35|164.75|167.49|164.89|167.49|164.89|167.35|164.75|0
1641439650000|2022-01-06 03:27:30|167.63|165.03|167.35|164.75|167.63|165.03|167.35|164.75|0
1641439670000|2022-01-06 03:27:50|167.28|164.68|167.21|164.61|167.28|164.68|167.21|164.61|0
1641439680000|2022-01-06 03:28:00|167|164.4|167|164.4|167.07|164.47|167|164.4|0
1641439690000|2022-01-06 03:28:10|167.07|164.47|167|164.4|167.07|164.47|167|164.4|0
1641439700000|2022-01-06 03:28:20|166.93|164.33|166.79|164.19|166.93|164.33|166.79|164.19|0
1641439710000|2022-01-06 03:28:30|166.65|164.05|166.65|164.05|166.65|164.05|166.65|164.05|0
1641439720000|2022-01-06 03:28:40|166.79|164.19|166.65|164.05|166.79|164.19|166.65|164.05|0
1641439730000|2022-01-06 03:28:50|166.58|163.98|166.58|163.98|166.58|163.98|166.58|163.98|0
1641439740000|2022-01-06 03:29:00|166.65|164.05|166.65|164.05|166.65|164.05|166.58|163.98|0
1641439750000|2022-01-06 03:29:10|166.51|163.91|166.37|163.77|166.51|163.91|166.37|163.77|0
1641439760000|2022-01-06 03:29:20|166.44|163.84|166.44|163.84|166.44|163.84|166.44|163.84|0
1641439770000|2022-01-06 03:29:30|166.37|163.77|166.37|163.77|166.51|163.91|166.37|163.77|0
1641439780000|2022-01-06 03:29:40|166.3|163.7|166.23|163.63|166.37|163.77|166.23|163.63|0
1641439790000|2022-01-06 03:29:50|166.3|163.7|166.37|163.77|166.37|163.77|166.3|163.7|0
1641439800000|2022-01-06 03:30:00|166.51|163.91|166.65|164.05|166.65|164.05|166.51|163.91|0
1641439810000|2022-01-06 03:30:10|166.58|163.98|166.51|163.91|166.58|163.98|166.51|163.91|0
1641439820000|2022-01-06 03:30:20|166.65|164.05|166.93|164.33|166.93|164.33|166.65|164.05|0
1641439830000|2022-01-06 03:30:30|167.07|164.47|167.21|164.61|167.21|164.61|167.07|164.47|0
1641439840000|2022-01-06 03:30:40|167.14|164.54|167.07|164.47|167.21|164.61|167.07|164.47|0
1641439850000|2022-01-06 03:30:50|167.21|164.61|167.21|164.61|167.21|164.61|167.21|164.61|0
1641439860000|2022-01-06 03:31:00|166.93|164.33|166.93|164.33|166.93|164.33|166.93|164.33|0
1641439870000|2022-01-06 03:31:10|167.07|164.47|167|164.4|167.07|164.47|167|164.4|0
1641439880000|2022-01-06 03:31:20|167.21|164.61|167.21|164.61|167.35|164.75|167.21|164.61|0
1641439890000|2022-01-06 03:31:30|167.28|164.68|167.21|164.61|167.35|164.75|167.21|164.61|0
1641439900000|2022-01-06 03:31:40|167.07|164.47|167.21|164.61|167.35|164.75|167.07|164.47|0
1641439910000|2022-01-06 03:31:50|167.14|164.54|167.07|164.47|167.21|164.61|167.07|164.47|0
1641439920000|2022-01-06 03:32:00|167.14|164.54|167.07|164.47|167.21|164.61|167.07|164.47|0
1641439930000|2022-01-06 03:32:10|167.14|164.54|167.14|164.54|167.14|164.54|167.14|164.54|0
1641439940000|2022-01-06 03:32:20|166.93|164.33|167.07|164.47|167.07|164.47|166.93|164.33|0
1641439950000|2022-01-06 03:32:30|167.21|164.61|167.49|164.89|167.49|164.89|167.21|164.61|0
1641439960000|2022-01-06 03:32:40|167.42|164.82|167.49|164.89|167.49|164.89|167.42|164.82|0
1641439970000|2022-01-06 03:32:50|167.63|165.03|167.49|164.89|167.63|165.03|167.49|164.89|0
1641439980000|2022-01-06 03:33:00|167.62|165.02|167.62|165.02|167.7|165.1|167.62|165.02|0
1641439990000|2022-01-06 03:33:10|167.48|164.88|167.56|164.96|167.56|164.96|167.48|164.88|0
1641440000000|2022-01-06 03:33:20|167.48|164.88|167.62|165.02|167.62|165.02|167.48|164.88|0
1641440010000|2022-01-06 03:33:30|167.48|164.88|167.48|164.88|167.48|164.88|167.48|164.88|0
1641440020000|2022-01-06 03:33:40|167.34|164.74|167.42|164.82|167.42|164.82|167.34|164.74|0
1641440030000|2022-01-06 03:33:50|167.34|164.74|167.2|164.6|167.34|164.74|167.2|164.6|0
1641440040000|2022-01-06 03:34:00|167.06|164.46|166.93|164.33|167.06|164.46|166.93|164.33|0
1641440050000|2022-01-06 03:34:10|166.79|164.19|166.79|164.19|166.79|164.19|166.79|164.19|0
1641440060000|2022-01-06 03:34:20|167|164.4|166.92|164.32|167|164.4|166.92|164.32|0
1641440080000|2022-01-06 03:34:40|167|164.4|167|164.4|167|164.4|167|164.4|0
1641440090000|2022-01-06 03:34:50|166.92|164.32|167.06|164.46|167.06|164.46|166.92|164.32|0
1641440100000|2022-01-06 03:35:00|167.28|164.68|167.34|164.74|167.34|164.74|167.28|164.68|0
1641440110000|2022-01-06 03:35:10|167.48|164.88|167.42|164.82|167.48|164.88|167.42|164.82|0
1641440120000|2022-01-06 03:35:20|167.34|164.74|167.62|165.02|167.62|165.02|167.34|164.74|0
1641440130000|2022-01-06 03:35:30|167.48|164.88|167.48|164.88|167.48|164.88|167.48|164.88|0
1641440140000|2022-01-06 03:35:40|167.42|164.82|167.2|164.6|167.42|164.82|167.2|164.6|0
1641440160000|2022-01-06 03:36:00|167.06|164.46|166.86|164.26|167.06|164.46|166.86|164.26|0
1641440170000|2022-01-06 03:36:10|166.78|164.18|166.78|164.18|166.78|164.18|166.72|164.12|0
1641440180000|2022-01-06 03:36:20|166.64|164.04|166.37|163.77|166.64|164.04|166.37|163.77|0
1641440190000|2022-01-06 03:36:30|166.23|163.63|166.23|163.63|166.37|163.77|166.23|163.63|0
1641440200000|2022-01-06 03:36:40|166.37|163.77|166.23|163.63|166.37|163.77|166.23|163.63|0
1641440210000|2022-01-06 03:36:50|166.37|163.77|166.37|163.77|166.37|163.77|166.37|163.77|0
1641440230000|2022-01-06 03:37:10|166.3|163.7|166.23|163.63|166.3|163.7|166.23|163.63|0
1641440240000|2022-01-06 03:37:20|166.37|163.77|166.23|163.63|166.37|163.77|166.23|163.63|0
1641440250000|2022-01-06 03:37:30|166.09|163.49|165.95|163.35|166.09|163.49|165.95|163.35|0
1641440260000|2022-01-06 03:37:40|166.09|163.49|166.09|163.49|166.09|163.49|166.09|163.49|0
1641440270000|2022-01-06 03:37:50|166.02|163.42|166.09|163.49|166.09|163.49|165.95|163.35|0
1641440290000|2022-01-06 03:38:10|166.23|163.63|166.09|163.49|166.23|163.63|166.09|163.49|0
1641440300000|2022-01-06 03:38:20|166.23|163.63|166.36|163.76|166.36|163.76|166.23|163.63|0
1641440310000|2022-01-06 03:38:30|166.5|163.9|166.64|164.04|166.78|164.18|166.5|163.9|0
1641440320000|2022-01-06 03:38:40|166.5|163.9|166.64|164.04|166.64|164.04|166.5|163.9|0
1641440330000|2022-01-06 03:38:50|166.58|163.98|166.64|164.04|166.64|164.04|166.58|163.98|0
1641440340000|2022-01-06 03:39:00|166.72|164.12|166.64|164.04|166.78|164.18|166.64|164.04|0
1641440350000|2022-01-06 03:39:10|166.58|163.98|166.64|164.04|166.64|164.04|166.5|163.9|0
1641440370000|2022-01-06 03:39:30|166.78|164.18|166.78|164.18|166.78|164.18|166.78|164.18|0
1641440380000|2022-01-06 03:39:40|166.64|164.04|166.64|164.04|166.64|164.04|166.64|164.04|0
1641440400000|2022-01-06 03:40:00|166.71|164.11|166.78|164.18|166.78|164.18|166.71|164.11|0
1641440410000|2022-01-06 03:40:10|166.92|164.32|167.27|164.67|167.27|164.67|166.92|164.32|0
1641440420000|2022-01-06 03:40:20|167.2|164.6|167.48|164.88|167.48|164.88|167.2|164.6|0
1641440430000|2022-01-06 03:40:30|167.34|164.74|167.34|164.74|167.34|164.74|167.34|164.74|0
1641440440000|2022-01-06 03:40:40|167.2|164.6|167.2|164.6|167.2|164.6|167.2|164.6|0
1641440460000|2022-01-06 03:41:00|167.41|164.81|167.55|164.95|167.55|164.95|167.41|164.81|0
1641440470000|2022-01-06 03:41:10|167.62|165.02|168.04|165.44|168.04|165.44|167.62|165.02|0
1641440480000|2022-01-06 03:41:20|168.46|165.86|168.18|165.58|168.46|165.86|168.18|165.58|0
1641440490000|2022-01-06 03:41:30|168.32|165.72|168.46|165.86|168.46|165.86|168.32|165.72|0
1641440500000|2022-01-06 03:41:40|168.6|166|169.02|166.42|169.16|166.56|168.6|166|0
1641440510000|2022-01-06 03:41:50|168.88|166.28|168.88|166.28|169.02|166.42|168.88|166.28|0
1641440520000|2022-01-06 03:42:00|168.74|166.14|168.74|166.14|168.74|166.14|168.6|166|0
1641440530000|2022-01-06 03:42:10|168.88|166.28|169.45|166.85|169.45|166.85|168.88|166.28|0
1641440540000|2022-01-06 03:42:20|169.3|166.7|169.24|166.64|169.3|166.7|169.24|166.64|0
1641440550000|2022-01-06 03:42:30|169.16|166.56|170.01|167.41|170.01|167.41|169.16|166.56|0
1641440560000|2022-01-06 03:42:40|169.87|167.27|170.01|167.41|170.01|167.41|169.66|167.06|0
1641440570000|2022-01-06 03:42:50|169.87|167.27|169.59|166.99|169.87|167.27|169.59|166.99|0
1641440580000|2022-01-06 03:43:00|169.44|166.84|169.59|166.99|169.59|166.99|169.44|166.84|0
1641440590000|2022-01-06 03:43:10|169.66|167.06|169.59|166.99|169.66|167.06|169.44|166.84|0
1641440600000|2022-01-06 03:43:20|169.44|166.84|169.59|166.99|169.59|166.99|169.44|166.84|0
1641440610000|2022-01-06 03:43:30|169.87|167.27|169.87|167.27|169.87|167.27|169.87|167.27|0
1641440620000|2022-01-06 03:43:40|169.8|167.2|169.59|166.99|169.87|167.27|169.59|166.99|0
1641440630000|2022-01-06 03:43:50|169.73|167.13|169.87|167.27|169.87|167.27|169.73|167.13|0
1641440640000|2022-01-06 03:44:00|169.73|167.13|169.73|167.13|169.87|167.27|169.73|167.13|0
1641440650000|2022-01-06 03:44:10|169.59|166.99|169.87|167.27|169.87|167.27|169.59|166.99|0
1641440660000|2022-01-06 03:44:20|169.73|167.13|169.87|167.27|169.87|167.27|169.73|167.13|0
1641440670000|2022-01-06 03:44:30|170.01|167.41|169.87|167.27|170.01|167.41|169.87|167.27|0
1641440680000|2022-01-06 03:44:40|170.01|167.41|170.43|167.83|170.43|167.83|169.87|167.27|0
1641440700000|2022-01-06 03:45:00|170.29|167.69|170.43|167.83|170.43|167.83|170.22|167.62|0
1641440710000|2022-01-06 03:45:10|170.57|167.97|170.29|167.69|170.72|168.12|170.29|167.69|0
1641440720000|2022-01-06 03:45:20|170.43|167.83|170.72|168.12|170.72|168.12|170.43|167.83|0
1641440730000|2022-01-06 03:45:30|170.57|167.97|171.28|168.68|171.28|168.68|170.57|167.97|0
1641440740000|2022-01-06 03:45:40|171.14|168.54|171.14|168.54|171.14|168.54|171|168.4|0
1641440750000|2022-01-06 03:45:50|171.28|168.68|171.28|168.68|171.28|168.68|171.28|168.68|0
1641440760000|2022-01-06 03:46:00|171.14|168.54|171.28|168.68|171.28|168.68|171.14|168.54|0
1641440770000|2022-01-06 03:46:10|171.36|168.76|171.42|168.82|171.42|168.82|171.28|168.68|0
1641440780000|2022-01-06 03:46:20|171.57|168.97|171.42|168.82|171.57|168.97|171.28|168.68|0
1641440790000|2022-01-06 03:46:30|171.71|169.11|171.85|169.25|171.85|169.25|171.71|169.11|0
1641440800000|2022-01-06 03:46:40|171.99|169.39|171.85|169.25|171.99|169.39|171.85|169.25|0
1641440810000|2022-01-06 03:46:50|171.99|169.39|171.99|169.39|171.99|169.39|171.99|169.39|0
1641440820000|2022-01-06 03:47:00|171.71|169.11|171.71|169.11|171.71|169.11|171.71|169.11|0
1641440830000|2022-01-06 03:47:10|171.57|168.97|171.85|169.25|171.85|169.25|171.57|168.97|0
1641440840000|2022-01-06 03:47:20|171.71|169.11|171.99|169.39|171.99|169.39|171.71|169.11|0
1641440850000|2022-01-06 03:47:30|171.85|169.25|171.85|169.25|171.85|169.25|171.85|169.25|0
1641440870000|2022-01-06 03:47:50|171.99|169.39|171.99|169.39|171.99|169.39|171.99|169.39|0
1641440900000|2022-01-06 03:48:20|172.56|169.96|172.56|169.96|172.56|169.96|172.56|169.96|0
1641440910000|2022-01-06 03:48:30|172.42|169.82|172.42|169.82|172.56|169.96|172.42|169.82|0
1641440920000|2022-01-06 03:48:40|172.56|169.96|172.42|169.82|172.7|170.1|172.42|169.82|0
1641440930000|2022-01-06 03:48:50|172.28|169.68|172.28|169.68|172.28|169.68|171.99|169.39|0
1641440940000|2022-01-06 03:49:00|171.99|169.39|171.99|169.39|171.99|169.39|171.99|169.39|0
1641440950000|2022-01-06 03:49:10|172.13|169.53|172.7|170.1|172.7|170.1|172.13|169.53|0
1641440960000|2022-01-06 03:49:20|172.56|169.96|172.7|170.1|172.7|170.1|172.56|169.96|0
1641440970000|2022-01-06 03:49:30|172.42|169.82|172.28|169.68|172.42|169.82|172.28|169.68|0
1641440980000|2022-01-06 03:49:40|172.42|169.82|172.28|169.68|172.42|169.82|172.28|169.68|0
1641440990000|2022-01-06 03:49:50|172.42|169.82|172.42|169.82|172.42|169.82|172.42|169.82|0
1641441000000|2022-01-06 03:50:00|172.27|169.67|172.35|169.75|172.42|169.82|172.27|169.67|0
1641441010000|2022-01-06 03:50:10|172.42|169.82|172.35|169.75|172.42|169.82|172.27|169.67|0
1641441020000|2022-01-06 03:50:20|172.42|169.82|172.13|169.53|172.42|169.82|172.13|169.53|0
1641441040000|2022-01-06 03:50:40|172.27|169.67|172.13|169.53|172.27|169.67|172.13|169.53|0
1641441050000|2022-01-06 03:50:50|171.99|169.39|171.99|169.39|171.99|169.39|171.92|169.32|0
1641441060000|2022-01-06 03:51:00|172.13|169.53|172.13|169.53|172.13|169.53|171.99|169.39|0
1641441070000|2022-01-06 03:51:10|172.27|169.67|172.27|169.67|172.27|169.67|172.13|169.53|0
1641441080000|2022-01-06 03:51:20|172.42|169.82|172.42|169.82|172.56|169.96|172.42|169.82|0
1641441090000|2022-01-06 03:51:30|172.56|169.96|172.42|169.82|172.56|169.96|172.42|169.82|0
1641441100000|2022-01-06 03:51:40|172.7|170.1|172.56|169.96|172.7|170.1|172.56|169.96|0
1641441110000|2022-01-06 03:51:50|172.7|170.1|172.7|170.1|172.84|170.24|172.7|170.1|0
1641441120000|2022-01-06 03:52:00|172.56|169.96|172.42|169.82|172.56|169.96|172.42|169.82|0
1641441130000|2022-01-06 03:52:10|172.7|170.1|172.42|169.82|172.7|170.1|172.42|169.82|0
1641441140000|2022-01-06 03:52:20|172.27|169.67|172.42|169.82|172.42|169.82|172.27|169.67|0
1641441150000|2022-01-06 03:52:30|172.56|169.96|172.7|170.1|172.7|170.1|172.42|169.82|0
1641441160000|2022-01-06 03:52:40|172.84|170.24|172.99|170.39|172.99|170.39|172.84|170.24|0
1641441170000|2022-01-06 03:52:50|172.84|170.24|173.42|170.82|173.42|170.82|172.84|170.24|0
1641441180000|2022-01-06 03:53:00|173.56|170.96|173.27|170.67|173.56|170.96|173.27|170.67|0
1641441190000|2022-01-06 03:53:10|173.41|170.81|173.41|170.81|173.41|170.81|173.41|170.81|0
1641441200000|2022-01-06 03:53:20|173.56|170.96|173.84|171.24|173.84|171.24|173.56|170.96|0
1641441210000|2022-01-06 03:53:30|173.7|171.1|173.7|171.1|173.7|171.1|173.56|170.96|0
1641441220000|2022-01-06 03:53:40|173.56|170.96|173.56|170.96|173.56|170.96|173.56|170.96|0
1641441230000|2022-01-06 03:53:50|173.63|171.03|173.7|171.1|173.7|171.1|173.56|170.96|0
1641441240000|2022-01-06 03:54:00|173.56|170.96|173.41|170.81|173.56|170.96|173.41|170.81|0
1641441250000|2022-01-06 03:54:10|173.27|170.67|173.84|171.24|173.84|171.24|173.27|170.67|0
1641441280000|2022-01-06 03:54:40|174.56|171.96|174.56|171.96|174.56|171.96|174.56|171.96|0
1641441300000|2022-01-06 03:55:00|174.42|171.82|174.06|171.46|174.42|171.82|174.06|171.46|0
1641441310000|2022-01-06 03:55:10|174.13|171.53|174.56|171.96|174.56|171.96|174.13|171.53|0
1641441330000|2022-01-06 03:55:30|174.42|171.82|174.56|171.96|174.56|171.96|174.42|171.82|0
1641441340000|2022-01-06 03:55:40|174.42|171.82|176.04|173.44|176.04|173.44|174.35|171.75|0
1641441350000|2022-01-06 03:55:50|176.18|173.58|174.94|172.34|176.18|173.58|174.94|172.34|0
1641441360000|2022-01-06 03:56:00|175.08|172.48|174.94|172.34|175.08|172.48|174.94|172.34|0
1641441380000|2022-01-06 03:56:20|174.8|172.2|174.8|172.2|174.8|172.2|174.8|172.2|0
1641441390000|2022-01-06 03:56:30|174.94|172.34|174.94|172.34|174.94|172.34|174.94|172.34|0
1641441400000|2022-01-06 03:56:40|175.08|172.48|175.37|172.77|175.37|172.77|175.08|172.48|0
1641441420000|2022-01-06 03:57:00|175.3|172.7|175.08|172.48|175.37|172.77|175.08|172.48|0
1641441430000|2022-01-06 03:57:10|175.16|172.56|175.23|172.63|175.23|172.63|175.16|172.56|0
1641441440000|2022-01-06 03:57:20|175.08|172.48|175.3|172.7|175.3|172.7|175.08|172.48|0
1641441450000|2022-01-06 03:57:30|175.37|172.77|175.66|173.06|175.8|173.2|175.37|172.77|0
1641441460000|2022-01-06 03:57:40|175.8|173.2|175.66|173.06|175.8|173.2|175.66|173.06|0
1641441470000|2022-01-06 03:57:50|175.73|173.13|175.8|173.2|175.8|173.2|175.66|173.06|0
1641441480000|2022-01-06 03:58:00|175.66|173.06|175.51|172.91|175.8|173.2|175.51|172.91|0
1641441490000|2022-01-06 03:58:10|175.23|172.63|175.37|172.77|175.51|172.91|175.23|172.63|0
1641441500000|2022-01-06 03:58:20|175.51|172.91|175.73|173.13|175.8|173.2|175.51|172.91|0
1641441510000|2022-01-06 03:58:30|176.23|173.63|176.23|173.63|176.38|173.78|176.23|173.63|0
1641441520000|2022-01-06 03:58:40|176.38|173.78|176.38|173.78|176.38|173.78|176.38|173.78|0
1641441530000|2022-01-06 03:58:50|176.52|173.92|176.52|173.92|176.52|173.92|176.52|173.92|0
1641441540000|2022-01-06 03:59:00|175.94|173.34|175.94|173.34|175.94|173.34|175.8|173.2|0
1641441550000|2022-01-06 03:59:10|175.8|173.2|176.38|173.78|176.38|173.78|175.8|173.2|0
1641441560000|2022-01-06 03:59:20|176.31|173.71|176.16|173.56|176.37|173.77|176.16|173.56|0
1641441570000|2022-01-06 03:59:30|176.09|173.49|176.23|173.63|176.37|173.77|176.09|173.49|0
1641441580000|2022-01-06 03:59:40|176.37|173.77|176.23|173.63|176.37|173.77|176.23|173.63|0
1641441590000|2022-01-06 03:59:50|176.37|173.77|176.23|173.63|176.37|173.77|176.23|173.63|0
1641441600000|2022-01-06 04:00:00|175.94|173.34|175.94|173.34|176.09|173.49|175.94|173.34|0
1641441610000|2022-01-06 04:00:10|175.8|173.2|175.51|172.91|175.8|173.2|175.51|172.91|0
1641441620000|2022-01-06 04:00:20|175.37|172.77|175.22|172.62|175.37|172.77|175.22|172.62|0
1641441630000|2022-01-06 04:00:30|175.37|172.77|175.44|172.84|175.66|173.06|175.37|172.77|0
1641441640000|2022-01-06 04:00:40|175.37|172.77|175.37|172.77|175.37|172.77|175.22|172.62|0
1641441650000|2022-01-06 04:00:50|175.51|172.91|175.37|172.77|175.51|172.91|175.37|172.77|0
1641441660000|2022-01-06 04:01:00|175.3|172.7|175.51|172.91|175.51|172.91|175.22|172.62|0
1641441670000|2022-01-06 04:01:10|175.94|173.34|176.16|173.56|176.23|173.63|175.94|173.34|0
1641441680000|2022-01-06 04:01:20|176.09|173.49|176.37|173.77|176.37|173.77|175.94|173.34|0
1641441690000|2022-01-06 04:01:30|176.23|173.63|175.94|173.34|176.23|173.63|175.94|173.34|0
1641441700000|2022-01-06 04:01:40|175.8|173.2|175.8|173.2|175.94|173.34|175.8|173.2|0
1641441710000|2022-01-06 04:01:50|175.94|173.34|175.8|173.2|175.94|173.34|175.8|173.2|0
1641441720000|2022-01-06 04:02:00|176.16|173.56|176.37|173.77|176.37|173.77|176.16|173.56|0
1641441730000|2022-01-06 04:02:10|176.23|173.63|175.94|173.34|176.23|173.63|175.94|173.34|0
1641441740000|2022-01-06 04:02:20|176.09|173.49|175.94|173.34|176.09|173.49|175.94|173.34|0
1641441750000|2022-01-06 04:02:30|176.02|173.42|175.94|173.34|176.02|173.42|175.94|173.34|0
1641441760000|2022-01-06 04:02:40|175.87|173.27|175.8|173.2|175.94|173.34|175.8|173.2|0
1641441770000|2022-01-06 04:02:50|175.87|173.27|175.8|173.2|175.87|173.27|175.8|173.2|0
1641441780000|2022-01-06 04:03:00|175.94|173.34|176.08|173.48|176.23|173.63|175.94|173.34|0
1641441790000|2022-01-06 04:03:10|176.23|173.63|176.37|173.77|176.37|173.77|176.23|173.63|0
1641441800000|2022-01-06 04:03:20|176.08|173.48|176.23|173.63|176.23|173.63|176.08|173.48|0
1641441810000|2022-01-06 04:03:30|176.16|173.56|176.37|173.77|176.37|173.77|176.08|173.48|0
1641441830000|2022-01-06 04:03:50|176.3|173.7|176.23|173.63|176.3|173.7|176.23|173.63|0
1641441840000|2022-01-06 04:04:00|176.16|173.56|176.23|173.63|176.37|173.77|176.16|173.56|0
1641441850000|2022-01-06 04:04:10|176.3|173.7|176.16|173.56|176.3|173.7|176.16|173.56|0
1641441860000|2022-01-06 04:04:20|176.23|173.63|176.01|173.41|176.23|173.63|176.01|173.41|0
1641441870000|2022-01-06 04:04:30|176.08|173.48|176.23|173.63|176.23|173.63|176.08|173.48|0
1641441880000|2022-01-06 04:04:40|176.16|173.56|176.23|173.63|176.23|173.63|176.08|173.48|0
1641441900000|2022-01-06 04:05:00|176.52|173.92|176.52|173.92|176.52|173.92|176.52|173.92|0
1641441910000|2022-01-06 04:05:10|176.66|174.06|176.52|173.92|176.66|174.06|176.52|173.92|0
1641441930000|2022-01-06 04:05:30|176.45|173.85|176.37|173.77|176.52|173.92|176.37|173.77|0
1641441940000|2022-01-06 04:05:40|176.52|173.92|176.66|174.06|176.66|174.06|176.52|173.92|0
1641441960000|2022-01-06 04:06:00|176.59|173.99|176.51|173.91|176.59|173.99|176.51|173.91|0
1641441970000|2022-01-06 04:06:10|176.66|174.06|176.66|174.06|176.66|174.06|176.66|174.06|0
1641441990000|2022-01-06 04:06:30|176.37|173.77|176.37|173.77|176.37|173.77|176.37|173.77|0
1641442000000|2022-01-06 04:06:40|176.51|173.91|176.51|173.91|176.51|173.91|176.51|173.91|0
1641442010000|2022-01-06 04:06:50|176.59|173.99|176.59|173.99|176.59|173.99|176.59|173.99|0
1641442020000|2022-01-06 04:07:00|176.51|173.91|176.59|173.99|176.59|173.99|176.51|173.91|0
1641442030000|2022-01-06 04:07:10|176.51|173.91|176.51|173.91|176.51|173.91|176.51|173.91|0
1641442040000|2022-01-06 04:07:20|176.37|173.77|176.37|173.77|176.37|173.77|176.37|173.77|0
1641442050000|2022-01-06 04:07:30|176.23|173.63|175.65|173.05|176.23|173.63|175.65|173.05|0
1641442060000|2022-01-06 04:07:40|175.79|173.19|175.79|173.19|175.79|173.19|175.73|173.13|0
1641442070000|2022-01-06 04:07:50|176.08|173.48|176.01|173.41|176.08|173.48|175.94|173.34|0
1641442080000|2022-01-06 04:08:00|175.94|173.34|176.37|173.77|176.51|173.91|175.94|173.34|0
1641442090000|2022-01-06 04:08:10|176.23|173.63|176.37|173.77|176.37|173.77|176.23|173.63|0
1641442100000|2022-01-06 04:08:20|176.23|173.63|176.23|173.63|176.3|173.7|176.23|173.63|0
1641442110000|2022-01-06 04:08:30|176.3|173.7|176.08|173.48|176.3|173.7|176.08|173.48|0
1641442120000|2022-01-06 04:08:40|175.94|173.34|175.79|173.19|175.94|173.34|175.79|173.19|0
1641442130000|2022-01-06 04:08:50|175.65|173.05|175.65|173.05|175.72|173.12|175.65|173.05|0
1641442140000|2022-01-06 04:09:00|175.51|172.91|175.51|172.91|175.65|173.05|175.51|172.91|0
1641442150000|2022-01-06 04:09:10|175.36|172.76|175.51|172.91|175.51|172.91|175.36|172.76|0
1641442160000|2022-01-06 04:09:20|175.44|172.84|175.36|172.76|175.44|172.84|175.36|172.76|0
1641442170000|2022-01-06 04:09:30|175.51|172.91|175.65|173.05|175.65|173.05|175.51|172.91|0
1641442180000|2022-01-06 04:09:40|175.58|172.98|175.51|172.91|175.58|172.98|175.51|172.91|0
1641442190000|2022-01-06 04:09:50|175.36|172.76|175.44|172.84|175.51|172.91|175.36|172.76|0
1641442200000|2022-01-06 04:10:00|175.79|173.19|175.79|173.19|175.79|173.19|175.79|173.19|0
1641442210000|2022-01-06 04:10:10|175.65|173.05|175.58|172.98|175.65|173.05|175.58|172.98|0
1641442220000|2022-01-06 04:10:20|175.72|173.12|175.65|173.05|175.79|173.19|175.65|173.05|0
1641442230000|2022-01-06 04:10:30|175.79|173.19|175.65|173.05|175.79|173.19|175.65|173.05|0
1641442240000|2022-01-06 04:10:40|175.72|173.12|176.08|173.48|176.08|173.48|175.72|173.12|0
1641442250000|2022-01-06 04:10:50|175.94|173.34|176.37|173.77|176.37|173.77|175.94|173.34|0
1641442260000|2022-01-06 04:11:00|176.22|173.62|176.08|173.48|176.22|173.62|176.08|173.48|0
1641442280000|2022-01-06 04:11:20|176.01|173.41|175.94|173.34|176.01|173.41|175.79|173.19|0
1641442290000|2022-01-06 04:11:30|175.79|173.19|176.08|173.48|176.08|173.48|175.79|173.19|0
1641442300000|2022-01-06 04:11:40|176.01|173.41|176.08|173.48|176.08|173.48|176.01|173.41|0
1641442310000|2022-01-06 04:11:50|175.94|173.34|176.22|173.62|176.3|173.7|175.94|173.34|0
1641442320000|2022-01-06 04:12:00|176.08|173.48|176.08|173.48|176.08|173.48|176.08|173.48|0
1641442340000|2022-01-06 04:12:20|175.94|173.34|175.72|173.12|175.94|173.34|175.72|173.12|0
1641442350000|2022-01-06 04:12:30|175.79|173.19|175.79|173.19|175.93|173.33|175.79|173.19|0
1641442360000|2022-01-06 04:12:40|175.65|173.05|175.65|173.05|175.72|173.12|175.65|173.05|0
1641442370000|2022-01-06 04:12:50|175.79|173.19|175.65|173.05|175.79|173.19|175.65|173.05|0
1641442380000|2022-01-06 04:13:00|175.5|172.9|175.5|172.9|175.5|172.9|175.5|172.9|0
1641442390000|2022-01-06 04:13:10|175.65|173.05|175.65|173.05|175.65|173.05|175.65|173.05|0
1641442400000|2022-01-06 04:13:20|175.79|173.19|175.79|173.19|175.79|173.19|175.79|173.19|0
1641442410000|2022-01-06 04:13:30|175.87|173.27|175.79|173.19|175.87|173.27|175.79|173.19|0
1641442420000|2022-01-06 04:13:40|175.93|173.33|175.93|173.33|176.22|173.62|175.93|173.33|0
1641442430000|2022-01-06 04:13:50|176.08|173.48|175.93|173.33|176.08|173.48|175.93|173.33|0
1641442440000|2022-01-06 04:14:00|175.87|173.27|175.93|173.33|175.93|173.33|175.87|173.27|0
1641442450000|2022-01-06 04:14:10|175.79|173.19|175.93|173.33|175.93|173.33|175.79|173.19|0
1641442460000|2022-01-06 04:14:20|175.79|173.19|175.79|173.19|175.79|173.19|175.79|173.19|0
1641442470000|2022-01-06 04:14:30|175.86|173.26|175.86|173.26|175.86|173.26|175.86|173.26|0
1641442480000|2022-01-06 04:14:40|175.79|173.19|175.65|173.05|175.79|173.19|175.65|173.05|0
1641442490000|2022-01-06 04:14:50|175.58|172.98|175.65|173.05|175.65|173.05|175.58|172.98|0
1641442500000|2022-01-06 04:15:00|175.79|173.19|175.79|173.19|175.79|173.19|175.79|173.19|0
1641442510000|2022-01-06 04:15:10|175.65|173.05|175.5|172.9|175.65|173.05|175.5|172.9|0
1641442520000|2022-01-06 04:15:20|175.72|173.12|175.65|173.05|175.72|173.12|175.65|173.05|0
1641442530000|2022-01-06 04:15:30|175.72|173.12|175.93|173.33|175.93|173.33|175.72|173.12|0
1641442540000|2022-01-06 04:15:40|175.86|173.26|175.86|173.26|175.86|173.26|175.86|173.26|0
1641442550000|2022-01-06 04:15:50|175.93|173.33|175.72|173.12|175.93|173.33|175.72|173.12|0
1641442560000|2022-01-06 04:16:00|175.65|173.05|175.79|173.19|175.79|173.19|175.65|173.05|0
1641442570000|2022-01-06 04:16:10|175.65|173.05|175.65|173.05|175.65|173.05|175.65|173.05|0
1641442580000|2022-01-06 04:16:20|175.79|173.19|175.93|173.33|175.93|173.33|175.79|173.19|0
1641442590000|2022-01-06 04:16:30|175.86|173.26|175.64|173.04|175.86|173.26|175.64|173.04|0
1641442600000|2022-01-06 04:16:40|175.79|173.19|175.64|173.04|175.79|173.19|175.64|173.04|0
1641442610000|2022-01-06 04:16:50|175.79|173.19|175.72|173.12|175.79|173.19|175.64|173.04|0
1641442620000|2022-01-06 04:17:00|175.79|173.19|175.72|173.12|175.79|173.19|175.64|173.04|0
1641442630000|2022-01-06 04:17:10|175.79|173.19|175.79|173.19|175.79|173.19|175.79|173.19|0
1641442640000|2022-01-06 04:17:20|175.64|173.04|175.64|173.04|175.64|173.04|175.64|173.04|0
1641442650000|2022-01-06 04:17:30|175.79|173.19|176.22|173.62|176.36|173.76|175.79|173.19|0
1641442660000|2022-01-06 04:17:40|176.29|173.69|176.15|173.55|176.29|173.69|176.15|173.55|0
1641442670000|2022-01-06 04:17:50|176.08|173.48|175.93|173.33|176.08|173.48|175.93|173.33|0
1641442680000|2022-01-06 04:18:00|176.08|173.48|176.08|173.48|176.22|173.62|176.08|173.48|0
1641442690000|2022-01-06 04:18:10|176.22|173.62|176.08|173.48|176.22|173.62|176.08|173.48|0
1641442710000|2022-01-06 04:18:30|176.22|173.62|176.07|173.47|176.22|173.62|176.07|173.47|0
1641442730000|2022-01-06 04:18:50|176.36|173.76|176.36|173.76|176.51|173.91|176.36|173.76|0
1641442740000|2022-01-06 04:19:00|176.51|173.91|176.51|173.91|176.51|173.91|176.44|173.84|0
1641442750000|2022-01-06 04:19:10|176.36|173.76|176.36|173.76|176.36|173.76|176.36|173.76|0
1641442760000|2022-01-06 04:19:20|176.51|173.91|176.29|173.69|176.51|173.91|176.22|173.62|0
1641442770000|2022-01-06 04:19:30|176.22|173.62|176.36|173.76|176.36|173.76|176.22|173.62|0
1641442780000|2022-01-06 04:19:40|176.51|173.91|176.65|174.05|176.65|174.05|176.44|173.84|0
1641442790000|2022-01-06 04:19:50|176.58|173.98|176.51|173.91|176.58|173.98|176.51|173.91|0
1641442800000|2022-01-06 04:20:00|176.44|173.84|176.51|173.91|176.51|173.91|176.36|173.76|0
1641442810000|2022-01-06 04:20:10|176.58|173.98|176.58|173.98|176.58|173.98|176.58|173.98|0
1641442820000|2022-01-06 04:20:20|176.51|173.91|176.58|173.98|176.58|173.98|176.51|173.91|0
1641442830000|2022-01-06 04:20:30|176.65|174.05|176.51|173.91|176.65|174.05|176.51|173.91|0
1641442840000|2022-01-06 04:20:40|176.65|174.05|176.65|174.05|176.65|174.05|176.65|174.05|0
1641442850000|2022-01-06 04:20:50|176.51|173.91|176.36|173.76|176.51|173.91|176.36|173.76|0
1641442860000|2022-01-06 04:21:00|176.51|173.91|176.36|173.76|176.51|173.91|176.22|173.62|0
1641442880000|2022-01-06 04:21:20|176.29|173.69|176.22|173.62|176.29|173.69|176.22|173.62|0
1641442890000|2022-01-06 04:21:30|176.07|173.47|175.93|173.33|176.07|173.47|175.93|173.33|0
1641442900000|2022-01-06 04:21:40|176.07|173.47|176.15|173.55|176.22|173.62|176.07|173.47|0
1641442910000|2022-01-06 04:21:50|176.22|173.62|175.93|173.33|176.22|173.62|175.93|173.33|0
1641442920000|2022-01-06 04:22:00|175.79|173.19|175.86|173.26|175.86|173.26|175.79|173.19|0
1641442930000|2022-01-06 04:22:10|175.79|173.19|175.5|172.9|175.79|173.19|175.5|172.9|0
1641442940000|2022-01-06 04:22:20|175.64|173.04|175.93|173.33|175.93|173.33|175.64|173.04|0
1641442950000|2022-01-06 04:22:30|175.86|173.26|175.78|173.18|175.86|173.26|175.78|173.18|0
1641442960000|2022-01-06 04:22:40|175.93|173.33|176.07|173.47|176.07|173.47|175.93|173.33|0
1641442970000|2022-01-06 04:22:50|176|173.4|176.07|173.47|176.07|173.47|175.93|173.33|0
1641442980000|2022-01-06 04:23:00|176.22|173.62|176.22|173.62|176.22|173.62|176.07|173.47|0
1641442990000|2022-01-06 04:23:10|176.36|173.76|176.22|173.62|176.36|173.76|176.22|173.62|0
1641443000000|2022-01-06 04:23:20|176.36|173.76|176.22|173.62|176.36|173.76|176.22|173.62|0
1641443020000|2022-01-06 04:23:40|176.07|173.47|176.07|173.47|176.07|173.47|176|173.4|0
1641443030000|2022-01-06 04:23:50|176.22|173.62|176.15|173.55|176.22|173.62|176.07|173.47|0
1641443040000|2022-01-06 04:24:00|176.07|173.47|176.36|173.76|176.36|173.76|176.07|173.47|0
1641443050000|2022-01-06 04:24:10|176.22|173.62|176.22|173.62|176.22|173.62|176.22|173.62|0
1641443060000|2022-01-06 04:24:20|176.36|173.76|176.36|173.76|176.43|173.83|176.36|173.76|0
1641443070000|2022-01-06 04:24:30|176.65|174.05|176.65|174.05|176.65|174.05|176.65|174.05|0
1641443100000|2022-01-06 04:25:00|176.5|173.9|176.36|173.76|176.5|173.9|176.36|173.76|0
1641443110000|2022-01-06 04:25:10|176.21|173.61|176.36|173.76|176.36|173.76|176.21|173.61|0
1641443120000|2022-01-06 04:25:20|176.21|173.61|176.29|173.69|176.29|173.69|176.21|173.61|0
1641443130000|2022-01-06 04:25:30|176.36|173.76|176.36|173.76|176.36|173.76|176.36|173.76|0
1641443140000|2022-01-06 04:25:40|176.21|173.61|176.07|173.47|176.21|173.61|176.07|173.47|0
1641443150000|2022-01-06 04:25:50|176.15|173.55|176.21|173.61|176.21|173.61|176.15|173.55|0
1641443160000|2022-01-06 04:26:00|176.07|173.47|176.07|173.47|176.07|173.47|176.07|173.47|0
1641443180000|2022-01-06 04:26:20|176.21|173.61|176.21|173.61|176.21|173.61|176.21|173.61|0
1641443190000|2022-01-06 04:26:30|176.07|173.47|176.07|173.47|176.07|173.47|176.07|173.47|0
1641443200000|2022-01-06 04:26:40|175.93|173.33|175.93|173.33|175.93|173.33|175.93|173.33|0
1641443210000|2022-01-06 04:26:50|176.21|173.61|176.21|173.61|176.21|173.61|176.07|173.47|0
1641443220000|2022-01-06 04:27:00|176.07|173.47|176.07|173.47|176.07|173.47|176.07|173.47|0
1641443240000|2022-01-06 04:27:20|175.93|173.33|175.93|173.33|175.93|173.33|175.93|173.33|0
1641443260000|2022-01-06 04:27:40|176.07|173.47|176.07|173.47|176.07|173.47|176.07|173.47|0
1641443270000|2022-01-06 04:27:50|176.21|173.61|176.21|173.61|176.21|173.61|176.21|173.61|0
1641443290000|2022-01-06 04:28:10|176.5|173.9|176.58|173.98|176.58|173.98|176.5|173.9|0
1641443300000|2022-01-06 04:28:20|176.5|173.9|176.64|174.04|176.64|174.04|176.5|173.9|0
1641443310000|2022-01-06 04:28:30|176.5|173.9|176.5|173.9|176.5|173.9|176.5|173.9|0
1641443340000|2022-01-06 04:29:00|176.64|174.04|176.36|173.76|176.64|174.04|176.36|173.76|0
1641443350000|2022-01-06 04:29:10|176.5|173.9|176.5|173.9|176.5|173.9|176.5|173.9|0
1641443370000|2022-01-06 04:29:30|176.36|173.76|176.36|173.76|176.36|173.76|176.36|173.76|0
1641443380000|2022-01-06 04:29:40|176.21|173.61|176.21|173.61|176.21|173.61|176.21|173.61|0
1641443390000|2022-01-06 04:29:50|176.36|173.76|176.36|173.76|176.36|173.76|176.36|173.76|0
1641443400000|2022-01-06 04:30:00|176.21|173.61|176.36|173.76|176.36|173.76|176.21|173.61|0
1641443410000|2022-01-06 04:30:10|176.21|173.61|176.21|173.61|176.21|173.61|176.21|173.61|0
1641443420000|2022-01-06 04:30:20|176.14|173.54|176.36|173.76|176.36|173.76|176.14|173.54|0
1641443430000|2022-01-06 04:30:30|176.21|173.61|176.21|173.61|176.21|173.61|176.21|173.61|0
1641443450000|2022-01-06 04:30:50|176.36|173.76|176.36|173.76|176.36|173.76|176.36|173.76|0
1641443460000|2022-01-06 04:31:00|176.35|173.75|176.35|173.75|176.35|173.75|176.35|173.75|0
1641443470000|2022-01-06 04:31:10|176.5|173.9|176.5|173.9|176.5|173.9|176.5|173.9|0
1641443490000|2022-01-06 04:31:30|176.35|173.75|176.21|173.61|176.35|173.75|176.21|173.61|0
1641443500000|2022-01-06 04:31:40|176.35|173.75|176.35|173.75|176.35|173.75|176.35|173.75|0
1641443520000|2022-01-06 04:32:00|176.21|173.61|176.35|173.75|176.35|173.75|176.21|173.61|0
1641443530000|2022-01-06 04:32:10|176.5|173.9|176.35|173.75|176.5|173.9|176.35|173.75|0
1641443540000|2022-01-06 04:32:20|176.29|173.69|176.35|173.75|176.35|173.75|176.21|173.61|0
1641443550000|2022-01-06 04:32:30|176.21|173.61|176.35|173.75|176.35|173.75|176.21|173.61|0
1641443560000|2022-01-06 04:32:40|176.21|173.61|176.5|173.9|176.5|173.9|176.21|173.61|0
1641443570000|2022-01-06 04:32:50|176.43|173.83|176.35|173.75|176.5|173.9|176.35|173.75|0
1641443580000|2022-01-06 04:33:00|176.43|173.83|176.5|173.9|176.5|173.9|176.43|173.83|0
1641443590000|2022-01-06 04:33:10|176.43|173.83|176.35|173.75|176.43|173.83|176.35|173.75|0
1641443600000|2022-01-06 04:33:20|176.5|173.9|176.35|173.75|176.5|173.9|176.35|173.75|0
1641443610000|2022-01-06 04:33:30|176.5|173.9|176.35|173.75|176.5|173.9|176.35|173.75|0
1641443620000|2022-01-06 04:33:40|176.5|173.9|176.5|173.9|176.5|173.9|176.5|173.9|0
1641443650000|2022-01-06 04:34:10|176.57|173.97|176.64|174.04|176.64|174.04|176.57|173.97|0
1641443690000|2022-01-06 04:34:50|176.5|173.9|176.5|173.9|176.5|173.9|176.5|173.9|0
1641443710000|2022-01-06 04:35:10|176.64|174.04|176.64|174.04|176.64|174.04|176.64|174.04|0
1641443720000|2022-01-06 04:35:20|176.57|173.97|176.64|174.04|176.64|174.04|176.57|173.97|0
1641443730000|2022-01-06 04:35:30|176.5|173.9|176.5|173.9|176.5|173.9|176.5|173.9|0
1641443750000|2022-01-06 04:35:50|176.57|173.97|176.57|173.97|176.57|173.97|176.57|173.97|0
1641443760000|2022-01-06 04:36:00|176.64|174.04|176.64|174.04|176.64|174.04|176.64|174.04|0
1641443780000|2022-01-06 04:36:20|176.5|173.9|176.5|173.9|176.5|173.9|176.5|173.9|0
1641443810000|2022-01-06 04:36:50|176.64|174.04|176.64|174.04|176.64|174.04|176.64|174.04|0
1641443860000|2022-01-06 04:37:40|176.49|173.89|176.49|173.89|176.49|173.89|176.49|173.89|0
1641443880000|2022-01-06 04:38:00|176.64|174.04|176.64|174.04|176.64|174.04|176.49|173.89|0
1641443920000|2022-01-06 04:38:40|176.49|173.89|176.64|174.04|176.64|174.04|176.49|173.89|0
1641443930000|2022-01-06 04:38:50|176.49|173.89|176.35|173.75|176.49|173.89|176.35|173.75|0
1641443940000|2022-01-06 04:39:00|176.42|173.82|176.49|173.89|176.49|173.89|176.42|173.82|0
1641443950000|2022-01-06 04:39:10|176.42|173.82|176.35|173.75|176.42|173.82|176.35|173.75|0
1641443960000|2022-01-06 04:39:20|176.42|173.82|176.49|173.89|176.49|173.89|176.42|173.82|0
1641443970000|2022-01-06 04:39:30|176.35|173.75|176.49|173.89|176.49|173.89|176.35|173.75|0
1641443980000|2022-01-06 04:39:40|176.42|173.82|176.42|173.82|176.42|173.82|176.42|173.82|0
1641443990000|2022-01-06 04:39:50|176.49|173.89|176.49|173.89|176.49|173.89|176.42|173.82|0
1641444000000|2022-01-06 04:40:00|176.35|173.75|176.42|173.82|176.42|173.82|176.35|173.75|0
1641444010000|2022-01-06 04:40:10|176.49|173.89|176.49|173.89|176.49|173.89|176.49|173.89|0
1641444030000|2022-01-06 04:40:30|176.64|174.04|176.64|174.04|176.64|174.04|176.64|174.04|0
1641444040000|2022-01-06 04:40:40|176.78|174.18|177.21|174.61|177.21|174.61|176.78|174.18|0
1641444060000|2022-01-06 04:41:00|177.36|174.76|177.36|174.76|177.36|174.76|177.21|174.61|0
1641444070000|2022-01-06 04:41:10|177.5|174.9|177.5|174.9|177.5|174.9|177.5|174.9|0
1641444080000|2022-01-06 04:41:20|177.43|174.83|177.65|175.05|177.65|175.05|177.43|174.83|0
1641444090000|2022-01-06 04:41:30|177.94|175.34|177.94|175.34|177.94|175.34|177.94|175.34|0
1641444100000|2022-01-06 04:41:40|178.08|175.48|178.23|175.63|178.23|175.63|178.08|175.48|0
1641444110000|2022-01-06 04:41:50|178.08|175.48|178.23|175.63|178.23|175.63|178.08|175.48|0
1641444120000|2022-01-06 04:42:00|178.08|175.48|178.23|175.63|178.23|175.63|178.08|175.48|0
1641444130000|2022-01-06 04:42:10|178.3|175.7|178.37|175.77|178.37|175.77|178.3|175.7|0
1641444150000|2022-01-06 04:42:30|178.23|175.63|178.23|175.63|178.37|175.77|178.23|175.63|0
1641444160000|2022-01-06 04:42:40|178.3|175.7|178.37|175.77|178.37|175.77|178.3|175.7|0
1641444170000|2022-01-06 04:42:50|178.3|175.7|178.37|175.77|178.37|175.77|178.3|175.7|0
1641444180000|2022-01-06 04:43:00|179.24|176.64|179.24|176.64|179.39|176.79|179.24|176.64|0
1641444190000|2022-01-06 04:43:10|179.39|176.79|179.39|176.79|179.53|176.93|179.39|176.79|0
1641444200000|2022-01-06 04:43:20|179.24|176.64|179.1|176.5|179.24|176.64|179.1|176.5|0
1641444210000|2022-01-06 04:43:30|179.24|176.64|178.95|176.35|179.24|176.64|178.95|176.35|0
1641444220000|2022-01-06 04:43:40|178.81|176.21|178.66|176.06|178.81|176.21|178.66|176.06|0
1641444230000|2022-01-06 04:43:50|178.81|176.21|178.52|175.92|178.81|176.21|178.52|175.92|0
1641444240000|2022-01-06 04:44:00|178.37|175.77|178.37|175.77|178.37|175.77|178.37|175.77|0
1641444250000|2022-01-06 04:44:10|178.52|175.92|178.66|176.06|178.66|176.06|178.52|175.92|0
1641444260000|2022-01-06 04:44:20|178.52|175.92|178.37|175.77|178.66|176.06|178.37|175.77|0
1641444270000|2022-01-06 04:44:30|178.22|175.62|178.37|175.77|178.37|175.77|178.22|175.62|0
1641444280000|2022-01-06 04:44:40|178.22|175.62|178.22|175.62|178.22|175.62|178.22|175.62|0
1641444290000|2022-01-06 04:44:50|178.37|175.77|178.3|175.7|178.37|175.77|178.3|175.7|0
1641444300000|2022-01-06 04:45:00|178.22|175.62|178.08|175.48|178.22|175.62|178.08|175.48|0
1641444310000|2022-01-06 04:45:10|177.93|175.33|177.87|175.27|178.08|175.48|177.87|175.27|0
1641444320000|2022-01-06 04:45:20|177.93|175.33|178.08|175.48|178.08|175.48|177.93|175.33|0
1641444330000|2022-01-06 04:45:30|177.93|175.33|177.79|175.19|178.08|175.48|177.79|175.19|0
1641444340000|2022-01-06 04:45:40|177.93|175.33|177.93|175.33|177.93|175.33|177.93|175.33|0
1641444350000|2022-01-06 04:45:50|177.79|175.19|177.93|175.33|177.93|175.33|177.79|175.19|0
1641444360000|2022-01-06 04:46:00|177.79|175.19|177.79|175.19|177.79|175.19|177.79|175.19|0
1641444380000|2022-01-06 04:46:20|177.64|175.04|177.64|175.04|177.79|175.19|177.64|175.04|0
1641444400000|2022-01-06 04:46:40|177.72|175.12|177.72|175.12|177.72|175.12|177.72|175.12|0
1641444410000|2022-01-06 04:46:50|177.64|175.04|177.79|175.19|177.79|175.19|177.64|175.04|0
1641444420000|2022-01-06 04:47:00|177.64|175.04|177.79|175.19|177.79|175.19|177.64|175.04|0
1641444430000|2022-01-06 04:47:10|177.93|175.33|177.93|175.33|177.93|175.33|177.93|175.33|0
1641444450000|2022-01-06 04:47:30|178.08|175.48|178.22|175.62|178.22|175.62|178.08|175.48|0
1641444460000|2022-01-06 04:47:40|178.15|175.55|178.22|175.62|178.22|175.62|178.15|175.55|0
1641444470000|2022-01-06 04:47:50|178.15|175.55|178.22|175.62|178.22|175.62|178.15|175.55|0
1641444480000|2022-01-06 04:48:00|178.08|175.48|178.22|175.62|178.22|175.62|178.08|175.48|0
1641444490000|2022-01-06 04:48:10|178.37|175.77|178.44|175.84|178.44|175.84|178.37|175.77|0
1641444500000|2022-01-06 04:48:20|178.51|175.91|178.51|175.91|178.51|175.91|178.51|175.91|0
1641444510000|2022-01-06 04:48:30|178.66|176.06|179.61|177.01|179.61|177.01|178.66|176.06|0
1641444520000|2022-01-06 04:48:40|180.42|177.82|180.42|177.82|180.42|177.82|180.42|177.82|0
1641444530000|2022-01-06 04:48:50|180.35|177.75|180.42|177.82|180.42|177.82|180.27|177.67|0
1641444540000|2022-01-06 04:49:00|180.27|177.67|180.27|177.67|180.42|177.82|180.27|177.67|0
1641444550000|2022-01-06 04:49:10|180.42|177.82|180.42|177.82|180.42|177.82|180.42|177.82|0
1641444560000|2022-01-06 04:49:20|180.56|177.96|180.71|178.11|180.71|178.11|180.56|177.96|0
1641444570000|2022-01-06 04:49:30|180.85|178.25|180.85|178.25|180.85|178.25|180.85|178.25|0
1641444580000|2022-01-06 04:49:40|181|178.4|181|178.4|181.14|178.54|181|178.4|0
1641444590000|2022-01-06 04:49:50|180.85|178.25|180.85|178.25|180.85|178.25|180.78|178.18|0
1641444600000|2022-01-06 04:50:00|180.71|178.11|180.64|178.04|180.71|178.11|180.56|177.96|0
1641444610000|2022-01-06 04:50:10|180.71|178.11|180.85|178.25|180.85|178.25|180.56|177.96|0
1641444620000|2022-01-06 04:50:20|180.71|178.11|180.71|178.11|180.71|178.11|180.71|178.11|0
1641444630000|2022-01-06 04:50:30|180.56|177.96|180.42|177.82|180.56|177.96|180.42|177.82|0
1641444640000|2022-01-06 04:50:40|180.27|177.67|180.42|177.82|180.42|177.82|180.27|177.67|0
1641444650000|2022-01-06 04:50:50|180.27|177.67|180.42|177.82|180.42|177.82|180.27|177.67|0
1641444660000|2022-01-06 04:51:00|180.27|177.67|180.27|177.67|180.42|177.82|180.27|177.67|0
1641444680000|2022-01-06 04:51:20|180.13|177.53|180.13|177.53|180.27|177.67|180.13|177.53|0
1641444690000|2022-01-06 04:51:30|180.27|177.67|180.27|177.67|180.27|177.67|180.27|177.67|0
1641444700000|2022-01-06 04:51:40|180.13|177.53|180.13|177.53|180.13|177.53|180.13|177.53|0
1641444710000|2022-01-06 04:51:50|179.98|177.38|179.98|177.38|179.98|177.38|179.98|177.38|0
1641444720000|2022-01-06 04:52:00|179.84|177.24|179.84|177.24|179.98|177.38|179.84|177.24|0
1641444730000|2022-01-06 04:52:10|179.69|177.09|179.77|177.17|179.77|177.17|179.69|177.09|0
1641444740000|2022-01-06 04:52:20|179.69|177.09|179.55|176.95|179.69|177.09|179.55|176.95|0
1641444750000|2022-01-06 04:52:30|179.69|177.09|179.69|177.09|179.69|177.09|179.69|177.09|0
1641444760000|2022-01-06 04:52:40|179.98|177.38|179.84|177.24|179.98|177.38|179.84|177.24|0
1641444770000|2022-01-06 04:52:50|179.98|177.38|179.98|177.38|179.98|177.38|179.98|177.38|0
1641444790000|2022-01-06 04:53:10|179.84|177.24|179.98|177.38|179.98|177.38|179.83|177.23|0
1641444810000|2022-01-06 04:53:30|180.05|177.45|180.12|177.52|180.12|177.52|180.05|177.45|0
1641444820000|2022-01-06 04:53:40|180.2|177.6|180.2|177.6|180.2|177.6|180.2|177.6|0
1641444830000|2022-01-06 04:53:50|180.27|177.67|180.27|177.67|180.27|177.67|180.27|177.67|0
1641444840000|2022-01-06 04:54:00|180.12|177.52|180.12|177.52|180.12|177.52|180.12|177.52|0
1641444860000|2022-01-06 04:54:20|180.27|177.67|180.27|177.67|180.27|177.67|180.27|177.67|0
1641444870000|2022-01-06 04:54:30|180.12|177.52|180.12|177.52|180.12|177.52|180.12|177.52|0
1641444880000|2022-01-06 04:54:40|180.2|177.6|180.56|177.96|180.56|177.96|180.2|177.6|0
1641444890000|2022-01-06 04:54:50|180.41|177.81|180.41|177.81|180.41|177.81|180.41|177.81|0
1641444920000|2022-01-06 04:55:20|180.56|177.96|180.56|177.96|180.56|177.96|180.56|177.96|0
1641444930000|2022-01-06 04:55:30|180.63|178.03|180.7|178.1|180.7|178.1|180.63|178.03|0
1641444940000|2022-01-06 04:55:40|180.78|178.18|180.85|178.25|180.85|178.25|180.78|178.18|0
1641444950000|2022-01-06 04:55:50|180.92|178.32|180.99|178.39|180.99|178.39|180.92|178.32|0
1641444960000|2022-01-06 04:56:00|180.85|178.25|180.85|178.25|180.85|178.25|180.7|178.1|0
1641444970000|2022-01-06 04:56:10|180.92|178.32|180.85|178.25|180.92|178.32|180.85|178.25|0
1641444990000|2022-01-06 04:56:30|180.99|178.39|180.41|177.81|180.99|178.39|180.41|177.81|0
1641445000000|2022-01-06 04:56:40|180.56|177.96|180.7|178.1|180.7|178.1|180.56|177.96|0
1641445010000|2022-01-06 04:56:50|180.56|177.96|180.56|177.96|180.56|177.96|180.56|177.96|0
1641445020000|2022-01-06 04:57:00|180.41|177.81|180.63|178.03|180.63|178.03|180.41|177.81|0
1641445030000|2022-01-06 04:57:10|180.56|177.96|180.85|178.25|180.85|178.25|180.56|177.96|0
1641445040000|2022-01-06 04:57:20|180.92|178.32|180.99|178.39|180.99|178.39|180.92|178.32|0
1641445050000|2022-01-06 04:57:30|181.14|178.54|180.99|178.39|181.14|178.54|180.99|178.39|0
1641445060000|2022-01-06 04:57:40|181.14|178.54|180.99|178.39|181.14|178.54|180.99|178.39|0
1641445070000|2022-01-06 04:57:50|181.07|178.47|181.07|178.47|181.07|178.47|181.07|178.47|0
1641445080000|2022-01-06 04:58:00|180.99|178.39|181.21|178.61|181.21|178.61|180.99|178.39|0
1641445090000|2022-01-06 04:58:10|181.14|178.54|180.99|178.39|181.28|178.68|180.99|178.39|0
1641445100000|2022-01-06 04:58:20|180.85|178.25|180.99|178.39|180.99|178.39|180.85|178.25|0
1641445120000|2022-01-06 04:58:40|180.85|178.25|180.85|178.25|180.85|178.25|180.85|178.25|0
1641445130000|2022-01-06 04:58:50|180.99|178.39|180.99|178.39|180.99|178.39|180.99|178.39|0
1641445140000|2022-01-06 04:59:00|180.85|178.25|180.85|178.25|180.85|178.25|180.7|178.1|0
1641445150000|2022-01-06 04:59:10|180.92|178.32|180.7|178.1|180.92|178.32|180.7|178.1|0
1641445160000|2022-01-06 04:59:20|180.56|177.96|180.7|178.1|180.7|178.1|180.56|177.96|0
1641445170000|2022-01-06 04:59:30|180.63|178.03|180.7|178.1|180.7|178.1|180.56|177.96|0
1641445200000|2022-01-06 05:00:00|180.84|178.24|180.7|178.1|180.84|178.24|180.55|177.95|0
1641445210000|2022-01-06 05:00:10|180.84|178.24|180.84|178.24|180.84|178.24|180.84|178.24|0
1641445220000|2022-01-06 05:00:20|180.92|178.32|180.92|178.32|180.92|178.32|180.92|178.32|0
1641445230000|2022-01-06 05:00:30|180.84|178.24|180.92|178.32|180.92|178.32|180.7|178.1|0
1641445240000|2022-01-06 05:00:40|180.84|178.24|181.13|178.53|181.13|178.53|180.84|178.24|0
1641445250000|2022-01-06 05:00:50|181.28|178.68|181.28|178.68|181.28|178.68|181.28|178.68|0
1641445260000|2022-01-06 05:01:00|181.13|178.53|181.06|178.46|181.13|178.53|180.99|178.39|0
1641445270000|2022-01-06 05:01:10|181.13|178.53|181.13|178.53|181.13|178.53|181.13|178.53|0
1641445280000|2022-01-06 05:01:20|180.99|178.39|180.99|178.39|180.99|178.39|180.99|178.39|0
1641445290000|2022-01-06 05:01:30|181.13|178.53|181.13|178.53|181.13|178.53|181.13|178.53|0
1641445300000|2022-01-06 05:01:40|180.99|178.39|181.28|178.68|181.28|178.68|180.99|178.39|0
1641445310000|2022-01-06 05:01:50|181.21|178.61|181.28|178.68|181.28|178.68|181.21|178.61|0
1641445350000|2022-01-06 05:02:30|181.21|178.61|181.13|178.53|181.21|178.61|181.13|178.53|0
1641445360000|2022-01-06 05:02:40|181.06|178.46|180.99|178.39|181.06|178.46|180.99|178.39|0
1641445370000|2022-01-06 05:02:50|181.13|178.53|181.13|178.53|181.13|178.53|180.99|178.39|0
1641445380000|2022-01-06 05:03:00|181.21|178.61|180.99|178.39|181.21|178.61|180.99|178.39|0
1641445390000|2022-01-06 05:03:10|180.77|178.17|180.77|178.17|180.77|178.17|180.7|178.1|0
1641445400000|2022-01-06 05:03:20|180.7|178.1|180.7|178.1|180.84|178.24|180.7|178.1|0
1641445420000|2022-01-06 05:03:40|180.63|178.03|180.55|177.95|180.63|178.03|180.55|177.95|0
1641445430000|2022-01-06 05:03:50|180.63|178.03|180.7|178.1|180.7|178.1|180.63|178.03|0
1641445440000|2022-01-06 05:04:00|180.84|178.24|180.84|178.24|180.84|178.24|180.84|178.24|0
1641445450000|2022-01-06 05:04:10|180.99|178.39|180.99|178.39|180.99|178.39|180.99|178.39|0
1641445460000|2022-01-06 05:04:20|181.13|178.53|181.13|178.53|181.13|178.53|181.13|178.53|0
1641445470000|2022-01-06 05:04:30|181.21|178.61|181.28|178.68|181.28|178.68|181.21|178.61|0
1641445500000|2022-01-06 05:05:00|181.13|178.53|181.13|178.53|181.13|178.53|181.13|178.53|0
1641445510000|2022-01-06 05:05:10|181.21|178.61|181.21|178.61|181.21|178.61|181.13|178.53|0
1641445520000|2022-01-06 05:05:20|181.28|178.68|181.28|178.68|181.28|178.68|181.28|178.68|0
1641445530000|2022-01-06 05:05:30|181.21|178.61|181.13|178.53|181.21|178.61|181.13|178.53|0
1641445540000|2022-01-06 05:05:40|181.06|178.46|180.84|178.24|181.06|178.46|180.84|178.24|0
1641445550000|2022-01-06 05:05:50|180.92|178.32|181.13|178.53|181.13|178.53|180.92|178.32|0
1641445560000|2022-01-06 05:06:00|180.99|178.39|181.13|178.53|181.13|178.53|180.99|178.39|0
1641445570000|2022-01-06 05:06:10|180.99|178.39|181.13|178.53|181.13|178.53|180.99|178.39|0
1641445580000|2022-01-06 05:06:20|181.21|178.61|181.28|178.68|181.28|178.68|181.21|178.61|0
1641445600000|2022-01-06 05:06:40|181.13|178.53|181.28|178.68|181.28|178.68|181.13|178.53|0
1641445610000|2022-01-06 05:06:50|181.13|178.53|181.13|178.53|181.13|178.53|181.13|178.53|0
1641445620000|2022-01-06 05:07:00|181.21|178.61|181.28|178.68|181.28|178.68|181.21|178.61|0
1641445650000|2022-01-06 05:07:30|181.13|178.53|181.13|178.53|181.13|178.53|181.13|178.53|0
1641445660000|2022-01-06 05:07:40|181.28|178.68|181.28|178.68|181.28|178.68|181.28|178.68|0
1641445690000|2022-01-06 05:08:10|181.13|178.53|181.13|178.53|181.13|178.53|181.13|178.53|0
1641445710000|2022-01-06 05:08:30|180.62|178.02|180.84|178.24|180.84|178.24|180.62|178.02|0
1641445720000|2022-01-06 05:08:40|180.69|178.09|180.69|178.09|180.69|178.09|180.69|178.09|0
1641445730000|2022-01-06 05:08:50|180.55|177.95|179.97|177.37|180.55|177.95|179.97|177.37|0
1641445740000|2022-01-06 05:09:00|179.82|177.22|179.39|176.79|179.82|177.22|179.39|176.79|0
1641445750000|2022-01-06 05:09:10|179.25|176.65|179.1|176.5|179.25|176.65|178.96|176.36|0
1641445760000|2022-01-06 05:09:20|178.96|176.36|178.81|176.21|178.96|176.36|178.67|176.07|0
1641445770000|2022-01-06 05:09:30|178.96|176.36|179.39|176.79|179.39|176.79|178.96|176.36|0
1641445780000|2022-01-06 05:09:40|179.47|176.87|179.54|176.94|179.54|176.94|179.47|176.87|0
1641445790000|2022-01-06 05:09:50|179.39|176.79|179.54|176.94|179.54|176.94|179.39|176.79|0
1641445800000|2022-01-06 05:10:00|179.39|176.79|179.54|176.94|179.54|176.94|179.39|176.79|0
1641445810000|2022-01-06 05:10:10|179.53|176.93|179.97|177.37|179.97|177.37|179.53|176.93|0
1641445830000|2022-01-06 05:10:30|179.82|177.22|179.9|177.3|179.97|177.37|179.82|177.22|0
1641445840000|2022-01-06 05:10:40|179.97|177.37|179.82|177.22|179.97|177.37|179.82|177.22|0
1641445850000|2022-01-06 05:10:50|179.9|177.3|179.97|177.37|179.97|177.37|179.82|177.22|0
1641445860000|2022-01-06 05:11:00|180.11|177.51|180.11|177.51|180.11|177.51|180.11|177.51|0
1641445880000|2022-01-06 05:11:20|180.4|177.8|180.55|177.95|180.55|177.95|180.4|177.8|0
1641445890000|2022-01-06 05:11:30|180.69|178.09|180.55|177.95|180.69|178.09|180.55|177.95|0
1641445910000|2022-01-06 05:11:50|180.4|177.8|180.4|177.8|180.4|177.8|180.4|177.8|0
1641445920000|2022-01-06 05:12:00|180.33|177.73|180.26|177.66|180.33|177.73|180.26|177.66|0
1641445940000|2022-01-06 05:12:20|180.11|177.51|179.97|177.37|180.11|177.51|179.97|177.37|0
1641445950000|2022-01-06 05:12:30|179.9|177.3|179.97|177.37|179.97|177.37|179.9|177.3|0
1641445960000|2022-01-06 05:12:40|179.82|177.22|179.82|177.22|179.82|177.22|179.82|177.22|0
1641445970000|2022-01-06 05:12:50|179.68|177.08|179.82|177.22|179.82|177.22|179.68|177.08|0
1641445980000|2022-01-06 05:13:00|179.68|177.08|179.97|177.37|179.97|177.37|179.68|177.08|0
1641445990000|2022-01-06 05:13:10|179.9|177.3|179.97|177.37|179.97|177.37|179.82|177.22|0
1641446000000|2022-01-06 05:13:20|179.82|177.22|179.97|177.37|179.97|177.37|179.82|177.22|0
1641446010000|2022-01-06 05:13:30|180.11|177.51|180.11|177.51|180.11|177.51|180.04|177.44|0
1641446020000|2022-01-06 05:13:40|180.04|177.44|180.04|177.44|180.04|177.44|180.04|177.44|0
1641446030000|2022-01-06 05:13:50|179.97|177.37|179.82|177.22|179.97|177.37|179.82|177.22|0
1641446040000|2022-01-06 05:14:00|179.97|177.37|179.82|177.22|179.97|177.37|179.82|177.22|0
1641446050000|2022-01-06 05:14:10|179.97|177.37|179.9|177.3|179.97|177.37|179.82|177.22|0
1641446060000|2022-01-06 05:14:20|179.82|177.22|179.68|177.08|179.82|177.22|179.68|177.08|0
1641446070000|2022-01-06 05:14:30|179.53|176.93|179.24|176.64|179.53|176.93|179.24|176.64|0
1641446080000|2022-01-06 05:14:40|179.39|176.79|179.39|176.79|179.53|176.93|179.39|176.79|0
1641446090000|2022-01-06 05:14:50|179.53|176.93|179.39|176.79|179.53|176.93|179.39|176.79|0
1641446100000|2022-01-06 05:15:00|179.46|176.86|179.61|177.01|179.61|177.01|179.39|176.79|0
1641446110000|2022-01-06 05:15:10|179.53|176.93|179.75|177.15|179.75|177.15|179.53|176.93|0
1641446120000|2022-01-06 05:15:20|179.68|177.08|179.53|176.93|179.68|177.08|179.39|176.79|0
1641446130000|2022-01-06 05:15:30|179.68|177.08|179.53|176.93|179.68|177.08|179.53|176.93|0
1641446140000|2022-01-06 05:15:40|179.39|176.79|179.39|176.79|179.39|176.79|179.39|176.79|0
1641446150000|2022-01-06 05:15:50|179.24|176.64|179.24|176.64|179.24|176.64|179.24|176.64|0
1641446160000|2022-01-06 05:16:00|179.39|176.79|179.39|176.79|179.39|176.79|179.39|176.79|0
1641446180000|2022-01-06 05:16:20|179.53|176.93|179.53|176.93|179.53|176.93|179.53|176.93|0
1641446200000|2022-01-06 05:16:40|179.39|176.79|179.39|176.79|179.39|176.79|179.39|176.79|0
1641446220000|2022-01-06 05:17:00|179.24|176.64|179.24|176.64|179.24|176.64|179.24|176.64|0
1641446230000|2022-01-06 05:17:10|179.1|176.5|179.1|176.5|179.24|176.64|179.1|176.5|0
1641446240000|2022-01-06 05:17:20|178.95|176.35|178.95|176.35|178.95|176.35|178.81|176.21|0
1641446250000|2022-01-06 05:17:30|178.81|176.21|178.95|176.35|178.95|176.35|178.81|176.21|0
1641446260000|2022-01-06 05:17:40|178.81|176.21|178.66|176.06|178.88|176.28|178.66|176.06|0
1641446270000|2022-01-06 05:17:50|178.81|176.21|178.81|176.21|178.81|176.21|178.81|176.21|0
1641446280000|2022-01-06 05:18:00|178.66|176.06|178.81|176.21|178.95|176.35|178.66|176.06|0
1641446290000|2022-01-06 05:18:10|178.66|176.06|178.81|176.21|178.81|176.21|178.66|176.06|0
1641446320000|2022-01-06 05:18:40|178.74|176.14|178.66|176.06|178.74|176.14|178.66|176.06|0
1641446330000|2022-01-06 05:18:50|178.81|176.21|178.74|176.14|178.81|176.21|178.74|176.14|0
1641446340000|2022-01-06 05:19:00|178.81|176.21|178.66|176.06|178.81|176.21|178.66|176.06|0
1641446350000|2022-01-06 05:19:10|178.52|175.92|178.52|175.92|178.52|175.92|178.52|175.92|0
1641446360000|2022-01-06 05:19:20|178.66|176.06|178.52|175.92|178.66|176.06|178.52|175.92|0
1641446370000|2022-01-06 05:19:30|178.38|175.78|178.38|175.78|178.38|175.78|178.38|175.78|0
1641446380000|2022-01-06 05:19:40|178.23|175.63|178.09|175.49|178.23|175.63|178.09|175.49|0
1641446390000|2022-01-06 05:19:50|178.23|175.63|178.23|175.63|178.31|175.71|178.23|175.63|0
1641446400000|2022-01-06 05:20:00|178.38|175.78|178.23|175.63|178.38|175.78|178.23|175.63|0
1641446410000|2022-01-06 05:20:10|178.37|175.77|178.37|175.77|178.37|175.77|178.37|175.77|0
1641446420000|2022-01-06 05:20:20|178.52|175.92|178.52|175.92|178.52|175.92|178.52|175.92|0
1641446430000|2022-01-06 05:20:30|178.66|176.06|178.66|176.06|178.81|176.21|178.66|176.06|0
1641446440000|2022-01-06 05:20:40|178.74|176.14|178.66|176.06|178.74|176.14|178.66|176.06|0
1641446450000|2022-01-06 05:20:50|178.81|176.21|178.81|176.21|178.81|176.21|178.81|176.21|0
1641446460000|2022-01-06 05:21:00|178.95|176.35|178.95|176.35|178.95|176.35|178.95|176.35|0
1641446470000|2022-01-06 05:21:10|178.81|176.21|178.81|176.21|178.81|176.21|178.81|176.21|0
1641446480000|2022-01-06 05:21:20|178.88|176.28|178.81|176.21|178.88|176.28|178.81|176.21|0
1641446490000|2022-01-06 05:21:30|178.74|176.14|178.74|176.14|178.74|176.14|178.66|176.06|0
1641446500000|2022-01-06 05:21:40|178.81|176.21|178.81|176.21|178.81|176.21|178.81|176.21|0
1641446510000|2022-01-06 05:21:50|178.88|176.28|179.03|176.43|179.03|176.43|178.88|176.28|0
1641446520000|2022-01-06 05:22:00|178.95|176.35|178.74|176.14|178.95|176.35|178.74|176.14|0
1641446530000|2022-01-06 05:22:10|178.81|176.21|178.66|176.06|178.81|176.21|178.66|176.06|0
1641446540000|2022-01-06 05:22:20|178.59|175.99|178.81|176.21|178.81|176.21|178.59|175.99|0
1641446550000|2022-01-06 05:22:30|178.74|176.14|178.66|176.06|178.74|176.14|178.66|176.06|0
1641446560000|2022-01-06 05:22:40|178.52|175.92|178.52|175.92|178.52|175.92|178.52|175.92|0
1641446570000|2022-01-06 05:22:50|178.66|176.06|178.66|176.06|178.66|176.06|178.66|176.06|0
1641446590000|2022-01-06 05:23:10|178.74|176.14|178.74|176.14|178.81|176.21|178.66|176.06|0
1641446600000|2022-01-06 05:23:20|178.8|176.2|178.8|176.2|178.8|176.2|178.8|176.2|0
1641446610000|2022-01-06 05:23:30|178.66|176.06|178.66|176.06|178.66|176.06|178.66|176.06|0
1641446620000|2022-01-06 05:23:40|178.52|175.92|178.59|175.99|178.59|175.99|178.52|175.92|0
1641446630000|2022-01-06 05:23:50|178.66|176.06|178.52|175.92|178.66|176.06|178.52|175.92|0
1641446640000|2022-01-06 05:24:00|178.59|175.99|178.37|175.77|178.59|175.99|178.23|175.63|0
1641446650000|2022-01-06 05:24:10|178.3|175.7|178.37|175.77|178.37|175.77|178.3|175.7|0
1641446660000|2022-01-06 05:24:20|178.52|175.92|178.23|175.63|178.52|175.92|178.23|175.63|0
1641446670000|2022-01-06 05:24:30|178.08|175.48|178.08|175.48|178.08|175.48|178.08|175.48|0
1641446680000|2022-01-06 05:24:40|178.02|175.42|178.08|175.48|178.08|175.48|178.02|175.42|0
1641446690000|2022-01-06 05:24:50|178.02|175.42|178.08|175.48|178.08|175.48|178.02|175.42|0
1641446710000|2022-01-06 05:25:10|178.23|175.63|178.37|175.77|178.37|175.77|178.23|175.63|0
1641446730000|2022-01-06 05:25:30|178.45|175.85|178.37|175.77|178.52|175.92|178.37|175.77|0
1641446760000|2022-01-06 05:26:00|178.3|175.7|178.3|175.7|178.37|175.77|178.3|175.7|0
1641446770000|2022-01-06 05:26:10|178.23|175.63|177.94|175.34|178.23|175.63|177.94|175.34|0
1641446780000|2022-01-06 05:26:20|177.8|175.2|177.94|175.34|177.94|175.34|177.8|175.2|0
1641446790000|2022-01-06 05:26:30|177.8|175.2|177.51|174.91|177.8|175.2|177.51|174.91|0
1641446800000|2022-01-06 05:26:40|177.37|174.77|177.37|174.77|177.37|174.77|177.37|174.77|0
1641446810000|2022-01-06 05:26:50|177.51|174.91|177.36|174.76|177.51|174.91|177.36|174.76|0
1641446820000|2022-01-06 05:27:00|177.22|174.62|177.22|174.62|177.22|174.62|177.08|174.48|0
1641446830000|2022-01-06 05:27:10|177.3|174.7|177.22|174.62|177.3|174.7|177.22|174.62|0
1641446840000|2022-01-06 05:27:20|177.36|174.76|177.65|175.05|177.65|175.05|177.36|174.76|0
1641446850000|2022-01-06 05:27:30|177.36|174.76|177.3|174.7|177.36|174.76|177.22|174.62|0
1641446860000|2022-01-06 05:27:40|177.36|174.76|177.36|174.76|177.36|174.76|177.36|174.76|0
1641446870000|2022-01-06 05:27:50|177.3|174.7|177.36|174.76|177.36|174.76|177.3|174.7|0
1641446880000|2022-01-06 05:28:00|177.51|174.91|177.44|174.84|177.51|174.91|177.44|174.84|0
1641446890000|2022-01-06 05:28:10|177.36|174.76|177.22|174.62|177.36|174.76|177.22|174.62|0
1641446900000|2022-01-06 05:28:20|177.36|174.76|177.36|174.76|177.36|174.76|177.3|174.7|0
1641446910000|2022-01-06 05:28:30|177.44|174.84|177.51|174.91|177.51|174.91|177.44|174.84|0
1641446920000|2022-01-06 05:28:40|177.44|174.84|177.44|174.84|177.44|174.84|177.44|174.84|0
1641446930000|2022-01-06 05:28:50|177.36|174.76|177.36|174.76|177.36|174.76|177.36|174.76|0
1641446940000|2022-01-06 05:29:00|177.44|174.84|177.15|174.55|177.44|174.84|177.08|174.48|0
1641446950000|2022-01-06 05:29:10|177.22|174.62|176.65|174.05|177.22|174.62|176.65|174.05|0
1641446960000|2022-01-06 05:29:20|176.79|174.19|176.65|174.05|176.79|174.19|176.65|174.05|0
1641446970000|2022-01-06 05:29:30|176.79|174.19|176.65|174.05|176.79|174.19|176.65|174.05|0
1641446990000|2022-01-06 05:29:50|176.5|173.9|176.36|173.76|176.5|173.9|176.36|173.76|0
1641447000000|2022-01-06 05:30:00|176.5|173.9|176.93|174.33|176.93|174.33|176.5|173.9|0
1641447010000|2022-01-06 05:30:10|176.79|174.19|176.79|174.19|176.93|174.33|176.79|174.19|0
1641447020000|2022-01-06 05:30:20|176.93|174.33|176.93|174.33|176.93|174.33|176.93|174.33|0
1641447030000|2022-01-06 05:30:30|177.08|174.48|177.22|174.62|177.22|174.62|177.08|174.48|0
1641447040000|2022-01-06 05:30:40|177.08|174.48|177.08|174.48|177.08|174.48|177.08|174.48|0
1641447050000|2022-01-06 05:30:50|176.93|174.33|176.79|174.19|176.93|174.33|176.79|174.19|0
1641447060000|2022-01-06 05:31:00|176.93|174.33|176.93|174.33|176.93|174.33|176.79|174.19|0
1641447070000|2022-01-06 05:31:10|177.08|174.48|177.08|174.48|177.08|174.48|177.08|174.48|0
1641447080000|2022-01-06 05:31:20|177.15|174.55|177.36|174.76|177.36|174.76|177.15|174.55|0
1641447090000|2022-01-06 05:31:30|177.22|174.62|177.08|174.48|177.22|174.62|177.08|174.48|0
1641447110000|2022-01-06 05:31:50|177.22|174.62|177.44|174.84|177.44|174.84|177.22|174.62|0
1641447120000|2022-01-06 05:32:00|177.22|174.62|177.29|174.69|177.29|174.69|177.22|174.62|0
1641447130000|2022-01-06 05:32:10|177.36|174.76|177.36|174.76|177.5|174.9|177.36|174.76|0
1641447140000|2022-01-06 05:32:20|177.22|174.62|177.36|174.76|177.36|174.76|177.22|174.62|0
1641447170000|2022-01-06 05:32:50|177.22|174.62|177.07|174.47|177.22|174.62|177.07|174.47|0
1641447190000|2022-01-06 05:33:10|177.22|174.62|177.22|174.62|177.22|174.62|177.22|174.62|0
1641447200000|2022-01-06 05:33:20|177.36|174.76|177.36|174.76|177.36|174.76|177.29|174.69|0
1641447210000|2022-01-06 05:33:30|177.22|174.62|177.22|174.62|177.22|174.62|177.22|174.62|0
1641447220000|2022-01-06 05:33:40|177.36|174.76|177.36|174.76|177.36|174.76|177.36|174.76|0
1641447230000|2022-01-06 05:33:50|177.22|174.62|177.01|174.41|177.22|174.62|177.01|174.41|0
1641447240000|2022-01-06 05:34:00|176.93|174.33|177.22|174.62|177.22|174.62|176.93|174.33|0
1641447250000|2022-01-06 05:34:10|177.29|174.69|177.15|174.55|177.29|174.69|177.07|174.47|0
1641447260000|2022-01-06 05:34:20|177.07|174.47|177.15|174.55|177.22|174.62|177.07|174.47|0
1641447270000|2022-01-06 05:34:30|177.22|174.62|177.07|174.47|177.22|174.62|177.07|174.47|0
1641447280000|2022-01-06 05:34:40|177.22|174.62|177.22|174.62|177.22|174.62|177.15|174.55|0
1641447290000|2022-01-06 05:34:50|177.29|174.69|177.58|174.98|177.58|174.98|177.29|174.69|0
1641447300000|2022-01-06 05:35:00|177.5|174.9|177.58|174.98|177.58|174.98|177.5|174.9|0
1641447310000|2022-01-06 05:35:10|177.65|175.05|177.58|174.98|177.65|175.05|177.5|174.9|0
1641447320000|2022-01-06 05:35:20|177.65|175.05|177.5|174.9|177.65|175.05|177.5|174.9|0
1641447330000|2022-01-06 05:35:30|177.43|174.83|177.58|174.98|177.58|174.98|177.43|174.83|0
1641447340000|2022-01-06 05:35:40|177.5|174.9|177.5|174.9|177.65|175.05|177.5|174.9|0
1641447350000|2022-01-06 05:35:50|177.43|174.83|177.43|174.83|177.43|174.83|177.36|174.76|0
1641447360000|2022-01-06 05:36:00|177.36|174.76|177.22|174.62|177.36|174.76|177.22|174.62|0
1641447370000|2022-01-06 05:36:10|177.07|174.47|176.93|174.33|177.07|174.47|176.93|174.33|0
1641447380000|2022-01-06 05:36:20|176.79|174.19|176.93|174.33|176.93|174.33|176.79|174.19|0
1641447390000|2022-01-06 05:36:30|177.15|174.55|177.22|174.62|177.22|174.62|177.07|174.47|0
1641447400000|2022-01-06 05:36:40|177.29|174.69|177.22|174.62|177.29|174.69|177.22|174.62|0
1641447410000|2022-01-06 05:36:50|177.29|174.69|177.07|174.47|177.29|174.69|177.07|174.47|0
1641447420000|2022-01-06 05:37:00|177.15|174.55|176.5|173.9|177.15|174.55|176.5|173.9|0
1641447430000|2022-01-06 05:37:10|176.79|174.19|177.07|174.47|177.07|174.47|176.79|174.19|0
1641447440000|2022-01-06 05:37:20|177.15|174.55|177.07|174.47|177.15|174.55|177.07|174.47|0
1641447450000|2022-01-06 05:37:30|177.21|174.61|177.15|174.55|177.21|174.61|177.15|174.55|0
1641447460000|2022-01-06 05:37:40|177.07|174.47|177.07|174.47|177.21|174.61|177.07|174.47|0
1641447480000|2022-01-06 05:38:00|177.21|174.61|177.21|174.61|177.21|174.61|177.21|174.61|0
1641447490000|2022-01-06 05:38:10|177.29|174.69|177.21|174.61|177.29|174.69|177.21|174.61|0
1641447500000|2022-01-06 05:38:20|177.29|174.69|177.21|174.61|177.29|174.69|177.21|174.61|0
1641447520000|2022-01-06 05:38:40|177.29|174.69|177.21|174.61|177.36|174.76|177.21|174.61|0
1641447530000|2022-01-06 05:38:50|176.93|174.33|176.93|174.33|177|174.4|176.93|174.33|0
1641447540000|2022-01-06 05:39:00|176.78|174.18|176.93|174.33|176.93|174.33|176.78|174.18|0
1641447550000|2022-01-06 05:39:10|177.07|174.47|177.07|174.47|177.14|174.54|177.07|174.47|0
1641447560000|2022-01-06 05:39:20|177.14|174.54|177.21|174.61|177.21|174.61|177.14|174.54|0
1641447570000|2022-01-06 05:39:30|177.07|174.47|177.21|174.61|177.21|174.61|177.07|174.47|0
1641447580000|2022-01-06 05:39:40|177.29|174.69|177.29|174.69|177.29|174.69|177.21|174.61|0
1641447590000|2022-01-06 05:39:50|177.36|174.76|177.36|174.76|177.36|174.76|177.36|174.76|0
1641447600000|2022-01-06 05:40:00|177.5|174.9|177.43|174.83|177.5|174.9|177.43|174.83|0
1641447610000|2022-01-06 05:40:10|177.64|175.04|177.64|175.04|177.64|175.04|177.57|174.97|0
1641447620000|2022-01-06 05:40:20|177.57|174.97|177.5|174.9|177.57|174.97|177.5|174.9|0
1641447630000|2022-01-06 05:40:30|177.64|175.04|177.64|175.04|177.64|175.04|177.64|175.04|0
1641447650000|2022-01-06 05:40:50|177.72|175.12|177.79|175.19|177.79|175.19|177.72|175.12|0
1641447660000|2022-01-06 05:41:00|177.86|175.26|177.79|175.19|177.86|175.26|177.79|175.19|0
1641447670000|2022-01-06 05:41:10|177.86|175.26|177.93|175.33|177.93|175.33|177.79|175.19|0
1641447680000|2022-01-06 05:41:20|178.07|175.47|178.07|175.47|178.07|175.47|178.07|175.47|0
1641447690000|2022-01-06 05:41:30|178.22|175.62|178.07|175.47|178.22|175.62|178.07|175.47|0
1641447700000|2022-01-06 05:41:40|178.15|175.55|178.07|175.47|178.22|175.62|178.07|175.47|0
1641447710000|2022-01-06 05:41:50|177.93|175.33|177.93|175.33|177.93|175.33|177.93|175.33|0
1641447720000|2022-01-06 05:42:00|177.79|175.19|177.64|175.04|177.79|175.19|177.64|175.04|0
1641447730000|2022-01-06 05:42:10|177.79|175.19|177.79|175.19|177.79|175.19|177.79|175.19|0
1641447740000|2022-01-06 05:42:20|177.93|175.33|177.79|175.19|177.93|175.33|177.79|175.19|0
1641447750000|2022-01-06 05:42:30|177.93|175.33|177.93|175.33|177.93|175.33|177.93|175.33|0
1641447760000|2022-01-06 05:42:40|178.07|175.47|178|175.4|178.07|175.47|177.93|175.33|0
1641447770000|2022-01-06 05:42:50|177.93|175.33|177.79|175.19|177.93|175.33|177.79|175.19|0
1641447780000|2022-01-06 05:43:00|177.93|175.33|177.79|175.19|177.93|175.33|177.79|175.19|0
1641447790000|2022-01-06 05:43:10|177.64|175.04|177.5|174.9|177.64|175.04|177.5|174.9|0
1641447800000|2022-01-06 05:43:20|177.35|174.75|177.21|174.61|177.35|174.75|177.07|174.47|0
1641447810000|2022-01-06 05:43:30|177.14|174.54|177.21|174.61|177.21|174.61|177.07|174.47|0
1641447820000|2022-01-06 05:43:40|177.14|174.54|177.21|174.61|177.21|174.61|177.14|174.54|0
1641447830000|2022-01-06 05:43:50|177.14|174.54|177.14|174.54|177.14|174.54|177.14|174.54|0
1641447840000|2022-01-06 05:44:00|177.21|174.61|177.21|174.61|177.21|174.61|177.21|174.61|0
1641447850000|2022-01-06 05:44:10|177.35|174.75|177.21|174.61|177.35|174.75|177.21|174.61|0
1641447860000|2022-01-06 05:44:20|177.07|174.47|177.21|174.61|177.21|174.61|177.07|174.47|0
1641447880000|2022-01-06 05:44:40|177.35|174.75|177.35|174.75|177.35|174.75|177.35|174.75|0
1641447890000|2022-01-06 05:44:50|177.43|174.83|177.35|174.75|177.43|174.83|177.35|174.75|0
1641447900000|2022-01-06 05:45:00|177.5|174.9|177.5|174.9|177.64|175.04|177.5|174.9|0
1641447910000|2022-01-06 05:45:10|177.43|174.83|177.43|174.83|177.5|174.9|177.43|174.83|0
1641447920000|2022-01-06 05:45:20|177.5|174.9|177.5|174.9|177.5|174.9|177.43|174.83|0
1641447930000|2022-01-06 05:45:30|177.21|174.61|177.28|174.68|177.35|174.75|177.21|174.61|0
1641447940000|2022-01-06 05:45:40|177.35|174.75|177.35|174.75|177.35|174.75|177.35|174.75|0
1641447950000|2022-01-06 05:45:50|177.43|174.83|177.35|174.75|177.5|174.9|177.35|174.75|0
1641447960000|2022-01-06 05:46:00|177.21|174.61|177.35|174.75|177.35|174.75|177.21|174.61|0
1641447970000|2022-01-06 05:46:10|177.28|174.68|177.28|174.68|177.35|174.75|177.28|174.68|0
1641447980000|2022-01-06 05:46:20|177.07|174.47|177.21|174.61|177.21|174.61|177.07|174.47|0
1641447990000|2022-01-06 05:46:30|177.07|174.47|177.21|174.61|177.21|174.61|177.07|174.47|0
1641448010000|2022-01-06 05:46:50|176.92|174.32|176.92|174.32|176.92|174.32|176.92|174.32|0
1641448020000|2022-01-06 05:47:00|177|174.4|176.92|174.32|177|174.4|176.92|174.32|0
1641448040000|2022-01-06 05:47:20|176.78|174.18|176.92|174.32|176.92|174.32|176.78|174.18|0
1641448050000|2022-01-06 05:47:30|176.78|174.18|176.92|174.32|176.92|174.32|176.78|174.18|0
1641448060000|2022-01-06 05:47:40|177.06|174.46|177.21|174.61|177.21|174.61|177.06|174.46|0
1641448070000|2022-01-06 05:47:50|177.06|174.46|177.14|174.54|177.14|174.54|177.06|174.46|0
1641448080000|2022-01-06 05:48:00|177.06|174.46|177.06|174.46|177.06|174.46|177.06|174.46|0
1641448090000|2022-01-06 05:48:10|177.21|174.61|177.21|174.61|177.21|174.61|177.21|174.61|0
1641448100000|2022-01-06 05:48:20|177.06|174.46|177.06|174.46|177.06|174.46|177.06|174.46|0
1641448110000|2022-01-06 05:48:30|176.92|174.32|176.78|174.18|176.92|174.32|176.78|174.18|0
1641448120000|2022-01-06 05:48:40|176.63|174.03|176.63|174.03|176.63|174.03|176.63|174.03|0
1641448140000|2022-01-06 05:49:00|176.78|174.18|177.06|174.46|177.06|174.46|176.78|174.18|0
1641448150000|2022-01-06 05:49:10|176.92|174.32|176.92|174.32|176.92|174.32|176.92|174.32|0
1641448160000|2022-01-06 05:49:20|177|174.4|177.14|174.54|177.14|174.54|177|174.4|0
1641448170000|2022-01-06 05:49:30|176.92|174.32|176.92|174.32|177.06|174.46|176.92|174.32|0
1641448180000|2022-01-06 05:49:40|177.06|174.46|177.21|174.61|177.21|174.61|177.06|174.46|0
1641448190000|2022-01-06 05:49:50|177.06|174.46|177.06|174.46|177.06|174.46|176.99|174.39|0
1641448200000|2022-01-06 05:50:00|176.92|174.32|177.06|174.46|177.06|174.46|176.92|174.32|0
1641448210000|2022-01-06 05:50:10|176.99|174.39|177.06|174.46|177.06|174.46|176.99|174.39|0
1641448220000|2022-01-06 05:50:20|176.92|174.32|176.92|174.32|176.92|174.32|176.92|174.32|0
1641448230000|2022-01-06 05:50:30|177.06|174.46|176.92|174.32|177.06|174.46|176.92|174.32|0
1641448240000|2022-01-06 05:50:40|177.06|174.46|177.35|174.75|177.35|174.75|177.06|174.46|0
1641448250000|2022-01-06 05:50:50|177.21|174.61|177.35|174.75|177.35|174.75|177.21|174.61|0
1641448260000|2022-01-06 05:51:00|177.21|174.61|177.49|174.89|177.49|174.89|177.21|174.61|0
1641448270000|2022-01-06 05:51:10|177.35|174.75|177.49|174.89|177.49|174.89|177.35|174.75|0
1641448280000|2022-01-06 05:51:20|177.35|174.75|177.49|174.89|177.49|174.89|177.35|174.75|0
1641448290000|2022-01-06 05:51:30|177.57|174.97|177.64|175.04|177.64|175.04|177.57|174.97|0
1641448300000|2022-01-06 05:51:40|177.92|175.32|178.07|175.47|178.07|175.47|177.92|175.32|0
1641448310000|2022-01-06 05:51:50|177.92|175.32|177.78|175.18|178.07|175.47|177.78|175.18|0
1641448320000|2022-01-06 05:52:00|177.92|175.32|177.85|175.25|177.92|175.32|177.64|175.04|0
1641448330000|2022-01-06 05:52:10|177.78|175.18|177.49|174.89|177.78|175.18|177.49|174.89|0
1641448340000|2022-01-06 05:52:20|177.35|174.75|177.49|174.89|177.49|174.89|177.35|174.75|0
1641448350000|2022-01-06 05:52:30|177.64|175.04|177.71|175.11|177.71|175.11|177.57|174.97|0
1641448360000|2022-01-06 05:52:40|177.64|175.04|177.49|174.89|177.64|175.04|177.49|174.89|0
1641448370000|2022-01-06 05:52:50|177.35|174.75|177.35|174.75|177.35|174.75|177.35|174.75|0
1641448380000|2022-01-06 05:53:00|177.64|175.04|177.92|175.32|177.92|175.32|177.64|175.04|0
1641448390000|2022-01-06 05:53:10|177.78|175.18|177.92|175.32|177.92|175.32|177.78|175.18|0
1641448400000|2022-01-06 05:53:20|177.85|175.25|177.92|175.32|177.92|175.32|177.85|175.25|0
1641448410000|2022-01-06 05:53:30|178.07|175.47|178.07|175.47|178.21|175.61|178.07|175.47|0
1641448420000|2022-01-06 05:53:40|178.21|175.61|178.07|175.47|178.21|175.61|178.07|175.47|0
1641448430000|2022-01-06 05:53:50|178.21|175.61|178.35|175.75|178.35|175.75|178.21|175.61|0
1641448440000|2022-01-06 05:54:00|178.5|175.9|178.35|175.75|178.5|175.9|178.35|175.75|0
1641448450000|2022-01-06 05:54:10|178.21|175.61|178.21|175.61|178.21|175.61|178.21|175.61|0
1641448460000|2022-01-06 05:54:20|178.35|175.75|178.35|175.75|178.5|175.9|178.35|175.75|0
1641448470000|2022-01-06 05:54:30|178.5|175.9|178.43|175.83|178.5|175.9|178.43|175.83|0
1641448480000|2022-01-06 05:54:40|178.5|175.9|178.43|175.83|178.5|175.9|178.35|175.75|0
1641448490000|2022-01-06 05:54:50|178.5|175.9|178.5|175.9|178.5|175.9|178.43|175.83|0
1641448500000|2022-01-06 05:55:00|178.35|175.75|178.21|175.61|178.35|175.75|178.21|175.61|0
1641448520000|2022-01-06 05:55:20|178.06|175.46|178.21|175.61|178.21|175.61|178.06|175.46|0
1641448530000|2022-01-06 05:55:30|178.35|175.75|178.35|175.75|178.35|175.75|178.35|175.75|0
1641448540000|2022-01-06 05:55:40|178.5|175.9|178.64|176.04|178.64|176.04|178.5|175.9|0
1641448550000|2022-01-06 05:55:50|178.57|175.97|178.5|175.9|178.57|175.97|178.5|175.9|0
1641448560000|2022-01-06 05:56:00|178.57|175.97|178.78|176.18|178.86|176.26|178.57|175.97|0
1641448570000|2022-01-06 05:56:10|178.71|176.11|178.71|176.11|178.71|176.11|178.71|176.11|0
1641448580000|2022-01-06 05:56:20|178.64|176.04|178.64|176.04|178.64|176.04|178.5|175.9|0
1641448590000|2022-01-06 05:56:30|178.5|175.9|178.5|175.9|178.5|175.9|178.5|175.9|0
1641448600000|2022-01-06 05:56:40|178.35|175.75|178.06|175.46|178.35|175.75|178.06|175.46|0
1641448610000|2022-01-06 05:56:50|177.92|175.32|177.78|175.18|177.92|175.32|177.78|175.18|0
1641448620000|2022-01-06 05:57:00|177.49|174.89|177.49|174.89|177.49|174.89|177.49|174.89|0
1641448630000|2022-01-06 05:57:10|177.35|174.75|177.06|174.46|177.35|174.75|177.06|174.46|0
1641448640000|2022-01-06 05:57:20|177.2|174.6|177.06|174.46|177.2|174.6|177.06|174.46|0
1641448650000|2022-01-06 05:57:30|177.2|174.6|177.28|174.68|177.28|174.68|177.2|174.6|0
1641448660000|2022-01-06 05:57:40|177.2|174.6|177.06|174.46|177.2|174.6|177.06|174.46|0
1641448670000|2022-01-06 05:57:50|177.2|174.6|176.92|174.32|177.2|174.6|176.92|174.32|0
1641448680000|2022-01-06 05:58:00|177.06|174.46|176.92|174.32|177.06|174.46|176.92|174.32|0
1641448690000|2022-01-06 05:58:10|176.91|174.31|176.77|174.17|176.91|174.31|176.63|174.03|0
1641448700000|2022-01-06 05:58:20|176.63|174.03|176.77|174.17|176.77|174.17|176.63|174.03|0
1641448710000|2022-01-06 05:58:30|176.63|174.03|176.63|174.03|176.63|174.03|176.63|174.03|0
1641448720000|2022-01-06 05:58:40|176.77|174.17|176.91|174.31|176.91|174.31|176.77|174.17|0
1641448730000|2022-01-06 05:58:50|176.77|174.17|176.77|174.17|176.77|174.17|176.63|174.03|0
1641448740000|2022-01-06 05:59:00|176.91|174.31|176.91|174.31|176.91|174.31|176.91|174.31|0
1641448750000|2022-01-06 05:59:10|176.99|174.39|176.91|174.31|176.99|174.39|176.91|174.31|0
1641448760000|2022-01-06 05:59:20|176.77|174.17|176.63|174.03|176.77|174.17|176.63|174.03|0
1641448770000|2022-01-06 05:59:30|176.77|174.17|177.06|174.46|177.06|174.46|176.77|174.17|0
1641448780000|2022-01-06 05:59:40|177.13|174.53|177.13|174.53|177.13|174.53|177.13|174.53|0
1641448790000|2022-01-06 05:59:50|177.2|174.6|177.34|174.74|177.34|174.74|177.2|174.6|0
1641448800000|2022-01-06 06:00:00|177.27|174.67|177.34|174.74|177.34|174.74|177.13|174.53|0
1641448810000|2022-01-06 06:00:10|177.13|174.53|177.06|174.46|177.13|174.53|177.06|174.46|0
1641448820000|2022-01-06 06:00:20|177.2|174.6|177.34|174.74|177.34|174.74|177.2|174.6|0
1641448830000|2022-01-06 06:00:30|177.49|174.89|177.92|175.32|177.92|175.32|177.49|174.89|0
1641448840000|2022-01-06 06:00:40|177.85|175.25|178.21|175.61|178.21|175.61|177.85|175.25|0
1641448850000|2022-01-06 06:00:50|178.06|175.46|177.92|175.32|178.06|175.46|177.92|175.32|0
1641448860000|2022-01-06 06:01:00|178.2|175.6|178.42|175.82|178.42|175.82|178.2|175.6|0
1641448870000|2022-01-06 06:01:10|178.2|175.6|178.49|175.89|178.49|175.89|178.2|175.6|0
1641448880000|2022-01-06 06:01:20|178.64|176.04|178.49|175.89|178.64|176.04|178.49|175.89|0
1641448890000|2022-01-06 06:01:30|178.35|175.75|178.06|175.46|178.42|175.82|178.06|175.46|0
1641448900000|2022-01-06 06:01:40|178.2|175.6|178.78|176.18|178.78|176.18|178.2|175.6|0
1641448910000|2022-01-06 06:01:50|178.64|176.04|178.64|176.04|178.71|176.11|178.64|176.04|0
1641448920000|2022-01-06 06:02:00|178.57|175.97|178.35|175.75|178.57|175.97|178.35|175.75|0
1641448930000|2022-01-06 06:02:10|178.42|175.82|178.64|176.04|178.64|176.04|178.35|175.75|0
1641448940000|2022-01-06 06:02:20|178.71|176.11|178.71|176.11|178.71|176.11|178.64|176.04|0
1641448950000|2022-01-06 06:02:30|178.92|176.32|179.07|176.47|179.07|176.47|178.92|176.32|0
1641448960000|2022-01-06 06:02:40|179.14|176.54|178.92|176.32|179.14|176.54|178.92|176.32|0
1641448970000|2022-01-06 06:02:50|179.14|176.54|179.36|176.76|179.36|176.76|179.14|176.54|0
1641448980000|2022-01-06 06:03:00|179.21|176.61|178.92|176.32|179.21|176.61|178.92|176.32|0
1641448990000|2022-01-06 06:03:10|178.78|176.18|178.49|175.89|178.78|176.18|178.49|175.89|0
1641449000000|2022-01-06 06:03:20|178.64|176.04|178.64|176.04|178.64|176.04|178.64|176.04|0
1641449010000|2022-01-06 06:03:30|178.49|175.89|178.49|175.89|178.49|175.89|178.49|175.89|0
1641449020000|2022-01-06 06:03:40|178.35|175.75|178.35|175.75|178.35|175.75|178.35|175.75|0
1641449030000|2022-01-06 06:03:50|178.49|175.89|178.35|175.75|178.49|175.89|178.35|175.75|0
1641449040000|2022-01-06 06:04:00|178.49|175.89|178.35|175.75|178.49|175.89|178.35|175.75|0
1641449050000|2022-01-06 06:04:10|178.49|175.89|178.49|175.89|178.63|176.03|178.49|175.89|0
1641449060000|2022-01-06 06:04:20|178.35|175.75|178.35|175.75|178.35|175.75|178.35|175.75|0
1641449070000|2022-01-06 06:04:30|178.2|175.6|178.06|175.46|178.2|175.6|178.06|175.46|0
1641449080000|2022-01-06 06:04:40|177.91|175.31|177.91|175.31|177.91|175.31|177.77|175.17|0
1641449090000|2022-01-06 06:04:50|177.77|175.17|177.7|175.1|177.77|175.17|177.7|175.1|0
1641449100000|2022-01-06 06:05:00|177.77|175.17|177.7|175.1|177.77|175.17|177.7|175.1|0
1641449110000|2022-01-06 06:05:10|177.77|175.17|177.77|175.17|177.77|175.17|177.77|175.17|0
1641449120000|2022-01-06 06:05:20|178.06|175.46|178.2|175.6|178.2|175.6|178.06|175.46|0
1641449130000|2022-01-06 06:05:30|178.35|175.75|178.35|175.75|178.42|175.82|178.35|175.75|0
1641449140000|2022-01-06 06:05:40|178.28|175.68|178.35|175.75|178.35|175.75|178.28|175.68|0
1641449150000|2022-01-06 06:05:50|178.28|175.68|178.35|175.75|178.35|175.75|178.2|175.6|0
1641449160000|2022-01-06 06:06:00|178.28|175.68|178.06|175.46|178.28|175.68|178.06|175.46|0
1641449170000|2022-01-06 06:06:10|177.91|175.31|177.91|175.31|177.91|175.31|177.84|175.24|0
1641449180000|2022-01-06 06:06:20|177.99|175.39|177.91|175.31|177.99|175.39|177.91|175.31|0
1641449190000|2022-01-06 06:06:30|178.06|175.46|177.77|175.17|178.06|175.46|177.77|175.17|0
1641449200000|2022-01-06 06:06:40|177.84|175.24|177.7|175.1|177.84|175.24|177.7|175.1|0
1641449210000|2022-01-06 06:06:50|177.77|175.17|177.7|175.1|177.77|175.17|177.7|175.1|0
1641449220000|2022-01-06 06:07:00|177.91|175.31|177.91|175.31|178.06|175.46|177.84|175.24|0
1641449260000|2022-01-06 06:07:40|177.84|175.24|177.91|175.31|177.91|175.31|177.84|175.24|0
1641449270000|2022-01-06 06:07:50|177.77|175.17|177.77|175.17|177.77|175.17|177.77|175.17|0
1641449280000|2022-01-06 06:08:00|177.84|175.24|177.91|175.31|177.91|175.31|177.84|175.24|0
1641449290000|2022-01-06 06:08:10|177.77|175.17|178.06|175.46|178.06|175.46|177.77|175.17|0
1641449300000|2022-01-06 06:08:20|177.91|175.31|178.06|175.46|178.06|175.46|177.91|175.31|0
1641449310000|2022-01-06 06:08:30|178.13|175.53|178.27|175.67|178.27|175.67|178.13|175.53|0
1641449320000|2022-01-06 06:08:40|178.34|175.74|178.2|175.6|178.34|175.74|178.2|175.6|0
1641449330000|2022-01-06 06:08:50|178.27|175.67|178.63|176.03|178.63|176.03|178.27|175.67|0
1641449340000|2022-01-06 06:09:00|178.49|175.89|178.49|175.89|178.63|176.03|178.49|175.89|0
1641449370000|2022-01-06 06:09:30|178.63|176.03|178.49|175.89|178.63|176.03|178.49|175.89|0
1641449380000|2022-01-06 06:09:40|178.63|176.03|178.78|176.18|178.78|176.18|178.63|176.03|0
1641449390000|2022-01-06 06:09:50|178.85|176.25|179.06|176.46|179.06|176.46|178.85|176.25|0
1641449400000|2022-01-06 06:10:00|178.92|176.32|178.63|176.03|178.92|176.32|178.63|176.03|0
1641449410000|2022-01-06 06:10:10|178.49|175.89|178.71|176.11|178.71|176.11|178.49|175.89|0
1641449420000|2022-01-06 06:10:20|178.77|176.17|178.63|176.03|178.77|176.17|178.63|176.03|0
1641449430000|2022-01-06 06:10:30|178.77|176.17|178.77|176.17|178.77|176.17|178.77|176.17|0
1641449440000|2022-01-06 06:10:40|178.85|176.25|179.06|176.46|179.06|176.46|178.85|176.25|0
1641449450000|2022-01-06 06:10:50|179.5|176.9|179.5|176.9|179.5|176.9|179.5|176.9|0
1641449460000|2022-01-06 06:11:00|179.28|176.68|179.57|176.97|179.57|176.97|179.28|176.68|0
1641449470000|2022-01-06 06:11:10|179.5|176.9|179.28|176.68|179.5|176.9|179.28|176.68|0
1641449480000|2022-01-06 06:11:20|179.21|176.61|179.5|176.9|179.5|176.9|179.21|176.61|0
1641449500000|2022-01-06 06:11:40|179.64|177.04|179.64|177.04|179.64|177.04|179.64|177.04|0
1641449510000|2022-01-06 06:11:50|179.5|176.9|179.64|177.04|179.64|177.04|179.5|176.9|0
1641449520000|2022-01-06 06:12:00|179.5|176.9|179.06|176.46|179.5|176.9|179.06|176.46|0
1641449530000|2022-01-06 06:12:10|179.14|176.54|179.21|176.61|179.28|176.68|179.14|176.54|0
1641449540000|2022-01-06 06:12:20|179.35|176.75|179.28|176.68|179.35|176.75|179.28|176.68|0
1641449550000|2022-01-06 06:12:30|179.35|176.75|179.5|176.9|179.5|176.9|179.35|176.75|0
1641449560000|2022-01-06 06:12:40|179.57|176.97|179.28|176.68|179.57|176.97|179.28|176.68|0
1641449570000|2022-01-06 06:12:50|179.21|176.61|179.35|176.75|179.35|176.75|179.21|176.61|0
1641449580000|2022-01-06 06:13:00|179.49|176.89|179.64|177.04|179.64|177.04|179.49|176.89|0
1641449590000|2022-01-06 06:13:10|179.57|176.97|179.64|177.04|179.64|177.04|179.57|176.97|0
1641449600000|2022-01-06 06:13:20|179.49|176.89|179.35|176.75|179.49|176.89|179.35|176.75|0
1641449610000|2022-01-06 06:13:30|179.28|176.68|179.28|176.68|179.28|176.68|179.28|176.68|0
1641449620000|2022-01-06 06:13:40|179.21|176.61|179.21|176.61|179.28|176.68|179.21|176.61|0
1641449630000|2022-01-06 06:13:50|179.14|176.54|179.06|176.46|179.14|176.54|179.06|176.46|0
1641449640000|2022-01-06 06:14:00|178.92|176.32|179.21|176.61|179.21|176.61|178.92|176.32|0
1641449650000|2022-01-06 06:14:10|179.49|176.89|179.35|176.75|179.49|176.89|179.35|176.75|0
1641449660000|2022-01-06 06:14:20|179.49|176.89|179.35|176.75|179.49|176.89|179.35|176.75|0
1641449670000|2022-01-06 06:14:30|179.49|176.89|179.64|177.04|179.64|177.04|179.49|176.89|0
1641449680000|2022-01-06 06:14:40|179.71|177.11|179.78|177.18|179.78|177.18|179.71|177.11|0
1641449690000|2022-01-06 06:14:50|179.64|177.04|180.22|177.62|180.22|177.62|179.64|177.04|0
1641449700000|2022-01-06 06:15:00|180.07|177.47|180.22|177.62|180.22|177.62|179.93|177.33|0
1641449710000|2022-01-06 06:15:10|180.29|177.69|180.51|177.91|180.51|177.91|180.29|177.69|0
1641449720000|2022-01-06 06:15:20|180.58|177.98|180.51|177.91|180.58|177.98|180.51|177.91|0
1641449730000|2022-01-06 06:15:30|180.22|177.62|179.93|177.33|180.22|177.62|179.93|177.33|0
1641449740000|2022-01-06 06:15:40|180.07|177.47|180.36|177.76|180.51|177.91|180.07|177.47|0
1641449750000|2022-01-06 06:15:50|180.51|177.91|180.51|177.91|180.51|177.91|180.51|177.91|0
1641449760000|2022-01-06 06:16:00|180.58|177.98|180.58|177.98|180.58|177.98|180.51|177.91|0
1641449770000|2022-01-06 06:16:10|180.65|178.05|180.65|178.05|180.8|178.2|180.65|178.05|0
1641449780000|2022-01-06 06:16:20|180.51|177.91|180.36|177.76|180.51|177.91|180.36|177.76|0
1641449790000|2022-01-06 06:16:30|180.44|177.84|180.51|177.91|180.51|177.91|180.36|177.76|0
1641449800000|2022-01-06 06:16:40|180.36|177.76|180.36|177.76|180.36|177.76|180.36|177.76|0
1641449820000|2022-01-06 06:17:00|180.51|177.91|180.51|177.91|180.51|177.91|180.51|177.91|0
1641449830000|2022-01-06 06:17:10|180.22|177.62|180.36|177.76|180.36|177.76|180.22|177.62|0
1641449840000|2022-01-06 06:17:20|180.44|177.84|180.36|177.76|180.44|177.84|180.36|177.76|0
1641449850000|2022-01-06 06:17:30|180.44|177.84|180.36|177.76|180.44|177.84|180.22|177.62|0
1641449860000|2022-01-06 06:17:40|180.29|177.69|180.36|177.76|180.36|177.76|180.22|177.62|0
1641449870000|2022-01-06 06:17:50|180.51|177.91|180.73|178.13|180.73|178.13|180.51|177.91|0
1641449880000|2022-01-06 06:18:00|180.8|178.2|180.5|177.9|180.8|178.2|180.5|177.9|0
1641449890000|2022-01-06 06:18:10|180.58|177.98|180.5|177.9|180.58|177.98|180.5|177.9|0
1641449900000|2022-01-06 06:18:20|180.58|177.98|180.65|178.05|180.65|178.05|180.58|177.98|0
1641449910000|2022-01-06 06:18:30|180.58|177.98|180.5|177.9|180.65|178.05|180.5|177.9|0
1641449920000|2022-01-06 06:18:40|180.43|177.83|180.36|177.76|180.43|177.83|180.36|177.76|0
1641449930000|2022-01-06 06:18:50|180.5|177.9|180.5|177.9|180.5|177.9|180.5|177.9|0
1641449950000|2022-01-06 06:19:10|180.36|177.76|180.36|177.76|180.43|177.83|180.36|177.76|0
1641449960000|2022-01-06 06:19:20|180.43|177.83|180.65|178.05|180.65|178.05|180.43|177.83|0
1641449970000|2022-01-06 06:19:30|180.5|177.9|180.65|178.05|180.65|178.05|180.5|177.9|0
1641449980000|2022-01-06 06:19:40|180.58|177.98|180.5|177.9|180.65|178.05|180.5|177.9|0
1641450000000|2022-01-06 06:20:00|180.65|178.05|180.65|178.05|180.65|178.05|180.5|177.9|0
1641450010000|2022-01-06 06:20:10|180.5|177.9|180.5|177.9|180.5|177.9|180.5|177.9|0
1641450020000|2022-01-06 06:20:20|180.58|177.98|180.5|177.9|180.58|177.98|180.5|177.9|0
1641450050000|2022-01-06 06:20:50|180.65|178.05|180.79|178.19|180.79|178.19|180.65|178.05|0
1641450060000|2022-01-06 06:21:00|180.65|178.05|180.65|178.05|180.65|178.05|180.58|177.98|0
1641450070000|2022-01-06 06:21:10|180.58|177.98|180.5|177.9|180.58|177.98|180.5|177.9|0
1641450080000|2022-01-06 06:21:20|180.43|177.83|180.5|177.9|180.5|177.9|180.43|177.83|0
1641450090000|2022-01-06 06:21:30|180.21|177.61|180.07|177.47|180.21|177.61|180.07|177.47|0
1641450100000|2022-01-06 06:21:40|179.92|177.32|179.92|177.32|179.92|177.32|179.85|177.25|0
1641450110000|2022-01-06 06:21:50|180|177.4|179.92|177.32|180|177.4|179.92|177.32|0
1641450120000|2022-01-06 06:22:00|180.07|177.47|179.78|177.18|180.07|177.47|179.78|177.18|0
1641450130000|2022-01-06 06:22:10|179.71|177.11|179.63|177.03|179.71|177.11|179.63|177.03|0
1641450140000|2022-01-06 06:22:20|179.71|177.11|179.63|177.03|179.71|177.11|179.63|177.03|0
1641450150000|2022-01-06 06:22:30|179.49|176.89|179.42|176.82|179.49|176.89|179.34|176.74|0
1641450160000|2022-01-06 06:22:40|179.34|176.74|179.34|176.74|179.34|176.74|179.34|176.74|0
1641450170000|2022-01-06 06:22:50|179.2|176.6|179.34|176.74|179.34|176.74|179.2|176.6|0
1641450180000|2022-01-06 06:23:00|179.2|176.6|179.27|176.67|179.27|176.67|179.2|176.6|0
1641450190000|2022-01-06 06:23:10|179.34|176.74|179.34|176.74|179.34|176.74|179.27|176.67|0
1641450200000|2022-01-06 06:23:20|179.27|176.67|179.27|176.67|179.27|176.67|179.27|176.67|0
1641450210000|2022-01-06 06:23:30|179.2|176.6|179.27|176.67|179.27|176.67|179.2|176.6|0
1641450220000|2022-01-06 06:23:40|179.2|176.6|179.2|176.6|179.2|176.6|179.13|176.53|0
1641450230000|2022-01-06 06:23:50|179.27|176.67|179.42|176.82|179.42|176.82|179.27|176.67|0
1641450240000|2022-01-06 06:24:00|179.34|176.74|179.2|176.6|179.34|176.74|179.2|176.6|0
1641450250000|2022-01-06 06:24:10|179.34|176.74|179.13|176.53|179.34|176.74|179.13|176.53|0
1641450260000|2022-01-06 06:24:20|179.2|176.6|179.2|176.6|179.2|176.6|179.13|176.53|0
1641450270000|2022-01-06 06:24:30|179.13|176.53|179.05|176.45|179.13|176.53|179.05|176.45|0
1641450280000|2022-01-06 06:24:40|179.13|176.53|179.13|176.53|179.2|176.6|179.13|176.53|0
1641450290000|2022-01-06 06:24:50|179.05|176.45|179.05|176.45|179.05|176.45|179.05|176.45|0
1641450300000|2022-01-06 06:25:00|178.77|176.17|178.77|176.17|178.91|176.31|178.77|176.17|0
1641450310000|2022-01-06 06:25:10|178.48|175.88|178.55|175.95|178.62|176.02|178.48|175.88|0
1641450320000|2022-01-06 06:25:20|178.48|175.88|178.55|175.95|178.55|175.95|178.48|175.88|0
1641450330000|2022-01-06 06:25:30|178.62|176.02|178.48|175.88|178.62|176.02|178.48|175.88|0
1641450340000|2022-01-06 06:25:40|178.33|175.73|178.19|175.59|178.33|175.73|178.19|175.59|0
1641450350000|2022-01-06 06:25:50|178.05|175.45|178.19|175.59|178.19|175.59|178.05|175.45|0
1641450360000|2022-01-06 06:26:00|178.48|175.88|178.48|175.88|178.48|175.88|178.48|175.88|0
1641450370000|2022-01-06 06:26:10|178.62|176.02|178.62|176.02|178.62|176.02|178.55|175.95|0
1641450380000|2022-01-06 06:26:20|178.76|176.16|178.55|175.95|178.76|176.16|178.48|175.88|0
1641450390000|2022-01-06 06:26:30|178.48|175.88|178.33|175.73|178.48|175.88|178.33|175.73|0
1641450400000|2022-01-06 06:26:40|178.19|175.59|178.19|175.59|178.19|175.59|178.19|175.59|0
1641450410000|2022-01-06 06:26:50|178.04|175.44|177.9|175.3|178.04|175.44|177.9|175.3|0
1641450420000|2022-01-06 06:27:00|178.19|175.59|178.04|175.44|178.19|175.59|178.04|175.44|0
1641450430000|2022-01-06 06:27:10|178.19|175.59|178.19|175.59|178.19|175.59|178.19|175.59|0
1641450440000|2022-01-06 06:27:20|178.33|175.73|178.26|175.66|178.33|175.73|178.26|175.66|0
1641450450000|2022-01-06 06:27:30|178.33|175.73|178.33|175.73|178.33|175.73|178.33|175.73|0
1641450460000|2022-01-06 06:27:40|178.19|175.59|178.19|175.59|178.19|175.59|178.19|175.59|0
1641450470000|2022-01-06 06:27:50|178.26|175.66|178.33|175.73|178.33|175.73|178.19|175.59|0
1641450480000|2022-01-06 06:28:00|178.41|175.81|178.33|175.73|178.41|175.81|178.33|175.73|0
1641450490000|2022-01-06 06:28:10|178.41|175.81|178.48|175.88|178.48|175.88|178.41|175.81|0
1641450500000|2022-01-06 06:28:20|178.41|175.81|178.33|175.73|178.41|175.81|178.33|175.73|0
1641450510000|2022-01-06 06:28:30|178.19|175.59|178.04|175.44|178.19|175.59|178.04|175.44|0
1641450520000|2022-01-06 06:28:40|178.12|175.52|178.19|175.59|178.19|175.59|178.04|175.44|0
1641450540000|2022-01-06 06:29:00|178.33|175.73|178.47|175.87|178.47|175.87|178.33|175.73|0
1641450560000|2022-01-06 06:29:20|178.33|175.73|178.33|175.73|178.33|175.73|178.19|175.59|0
1641450570000|2022-01-06 06:29:30|178.19|175.59|178.19|175.59|178.19|175.59|178.19|175.59|0
1641450580000|2022-01-06 06:29:40|178.33|175.73|178.33|175.73|178.41|175.81|178.33|175.73|0
1641450590000|2022-01-06 06:29:50|178.47|175.87|178.47|175.87|178.47|175.87|178.47|175.87|0
1641450600000|2022-01-06 06:30:00|178.26|175.66|178.26|175.66|178.26|175.66|178.12|175.52|0
1641450610000|2022-01-06 06:30:10|178.19|175.59|178.33|175.73|178.33|175.73|178.19|175.59|0
1641450620000|2022-01-06 06:30:20|178.19|175.59|178.33|175.73|178.33|175.73|178.19|175.59|0
1641450630000|2022-01-06 06:30:30|178.47|175.87|178.47|175.87|178.47|175.87|178.33|175.73|0
1641450640000|2022-01-06 06:30:40|178.4|175.8|178.47|175.87|178.47|175.87|178.4|175.8|0
1641450650000|2022-01-06 06:30:50|178.4|175.8|178.4|175.8|178.4|175.8|178.4|175.8|0
1641450660000|2022-01-06 06:31:00|178.47|175.87|178.4|175.8|178.47|175.87|178.4|175.8|0
1641450670000|2022-01-06 06:31:10|178.47|175.87|178.47|175.87|178.55|175.95|178.47|175.87|0
1641450680000|2022-01-06 06:31:20|178.62|176.02|178.62|176.02|178.62|176.02|178.62|176.02|0
1641450690000|2022-01-06 06:31:30|178.47|175.87|178.33|175.73|178.47|175.87|178.33|175.73|0
1641450700000|2022-01-06 06:31:40|178.19|175.59|177.9|175.3|178.19|175.59|177.9|175.3|0
1641450710000|2022-01-06 06:31:50|178.04|175.44|178.04|175.44|178.12|175.52|178.04|175.44|0
1641450720000|2022-01-06 06:32:00|177.9|175.3|178.18|175.58|178.18|175.58|177.9|175.3|0
1641450730000|2022-01-06 06:32:10|178.26|175.66|178.33|175.73|178.33|175.73|178.26|175.66|0
1641450740000|2022-01-06 06:32:20|178.47|175.87|178.4|175.8|178.47|175.87|178.4|175.8|0
1641450750000|2022-01-06 06:32:30|178.33|175.73|178.33|175.73|178.33|175.73|178.33|175.73|0
1641450760000|2022-01-06 06:32:40|178.4|175.8|178.47|175.87|178.47|175.87|178.4|175.8|0
1641450770000|2022-01-06 06:32:50|178.33|175.73|178.18|175.58|178.33|175.73|178.18|175.58|0
1641450780000|2022-01-06 06:33:00|177.9|175.3|178.04|175.44|178.04|175.44|177.9|175.3|0
1641450790000|2022-01-06 06:33:10|178.18|175.58|178.12|175.52|178.18|175.58|178.04|175.44|0
1641450800000|2022-01-06 06:33:20|178.18|175.58|178.12|175.52|178.18|175.58|178.12|175.52|0
1641450810000|2022-01-06 06:33:30|178.11|175.51|178.04|175.44|178.11|175.51|178.04|175.44|0
1641450820000|2022-01-06 06:33:40|178.11|175.51|178.18|175.58|178.18|175.58|178.04|175.44|0
1641450830000|2022-01-06 06:33:50|178.26|175.66|178.18|175.58|178.33|175.73|178.18|175.58|0
1641450840000|2022-01-06 06:34:00|178.33|175.73|178.47|175.87|178.47|175.87|178.33|175.73|0
1641450850000|2022-01-06 06:34:10|178.62|176.02|178.47|175.87|178.62|176.02|178.47|175.87|0
1641450860000|2022-01-06 06:34:20|178.4|175.8|178.47|175.87|178.47|175.87|178.4|175.8|0
1641450870000|2022-01-06 06:34:30|178.62|176.02|178.62|176.02|178.62|176.02|178.62|176.02|0
1641450900000|2022-01-06 06:35:00|178.33|175.73|178.18|175.58|178.33|175.73|178.18|175.58|0
1641450910000|2022-01-06 06:35:10|178.33|175.73|178.33|175.73|178.33|175.73|178.26|175.66|0
1641450920000|2022-01-06 06:35:20|178.26|175.66|178.33|175.73|178.33|175.73|178.26|175.66|0
1641450930000|2022-01-06 06:35:30|178.18|175.58|178.18|175.58|178.18|175.58|178.18|175.58|0
1641450940000|2022-01-06 06:35:40|178.04|175.44|178.18|175.58|178.33|175.73|178.04|175.44|0
1641450950000|2022-01-06 06:35:50|178.04|175.44|177.97|175.37|178.04|175.44|177.97|175.37|0
1641450960000|2022-01-06 06:36:00|177.89|175.29|177.75|175.15|177.89|175.29|177.75|175.15|0
1641450970000|2022-01-06 06:36:10|177.68|175.08|177.32|174.72|177.68|175.08|177.32|174.72|0
1641450980000|2022-01-06 06:36:20|177.46|174.86|177.32|174.72|177.46|174.86|177.32|174.72|0
1641450990000|2022-01-06 06:36:30|177.25|174.65|177.18|174.58|177.25|174.65|177.18|174.58|0
1641451000000|2022-01-06 06:36:40|177.03|174.43|177.11|174.51|177.11|174.51|177.03|174.43|0
1641451010000|2022-01-06 06:36:50|177.03|174.43|177.03|174.43|177.03|174.43|177.03|174.43|0
1641451020000|2022-01-06 06:37:00|176.89|174.29|176.89|174.29|176.89|174.29|176.89|174.29|0
1641451030000|2022-01-06 06:37:10|177.03|174.43|176.89|174.29|177.03|174.43|176.89|174.29|0
1641451040000|2022-01-06 06:37:20|177.03|174.43|177.03|174.43|177.03|174.43|177.03|174.43|0
1641451050000|2022-01-06 06:37:30|177.18|174.58|177.18|174.58|177.32|174.72|177.18|174.58|0
1641451060000|2022-01-06 06:37:40|177.11|174.51|176.6|174|177.18|174.58|176.6|174|0
1641451070000|2022-01-06 06:37:50|176.53|173.93|176.46|173.86|176.6|174|176.46|173.86|0
1641451080000|2022-01-06 06:38:00|176.75|174.15|176.75|174.15|176.75|174.15|176.68|174.08|0
1641451100000|2022-01-06 06:38:20|176.6|174|176.6|174|176.6|174|176.6|174|0
1641451110000|2022-01-06 06:38:30|176.68|174.08|176.6|174|176.75|174.15|176.6|174|0
1641451120000|2022-01-06 06:38:40|176.46|173.86|176.32|173.72|176.46|173.86|176.32|173.72|0
1641451130000|2022-01-06 06:38:50|176.17|173.57|176.11|173.51|176.17|173.57|176.11|173.51|0
1641451140000|2022-01-06 06:39:00|176.17|173.57|176.17|173.57|176.17|173.57|176.03|173.43|0
1641451150000|2022-01-06 06:39:10|176.32|173.72|176.25|173.65|176.32|173.72|176.17|173.57|0
1641451160000|2022-01-06 06:39:20|176.32|173.72|176.32|173.72|176.32|173.72|176.17|173.57|0
1641451170000|2022-01-06 06:39:30|176.46|173.86|176.46|173.86|176.53|173.93|176.46|173.86|0
1641451180000|2022-01-06 06:39:40|176.32|173.72|176.32|173.72|176.32|173.72|176.32|173.72|0
1641451190000|2022-01-06 06:39:50|176.39|173.79|176.17|173.57|176.39|173.79|176.17|173.57|0
1641451210000|2022-01-06 06:40:10|176.32|173.72|176.46|173.86|176.46|173.86|176.32|173.72|0
1641451220000|2022-01-06 06:40:20|176.53|173.93|176.46|173.86|176.53|173.93|176.46|173.86|0
1641451230000|2022-01-06 06:40:30|176.53|173.93|176.6|174|176.6|174|176.53|173.93|0
1641451240000|2022-01-06 06:40:40|176.46|173.86|176.39|173.79|176.46|173.86|176.39|173.79|0
1641451250000|2022-01-06 06:40:50|176.46|173.86|176.6|174|176.6|174|176.46|173.86|0
1641451260000|2022-01-06 06:41:00|176.46|173.86|176.39|173.79|176.46|173.86|176.39|173.79|0
1641451270000|2022-01-06 06:41:10|176.46|173.86|176.39|173.79|176.46|173.86|176.39|173.79|0
1641451280000|2022-01-06 06:41:20|176.17|173.57|176.39|173.79|176.39|173.79|176.17|173.57|0
1641451290000|2022-01-06 06:41:30|176.31|173.71|176.6|174|176.6|174|176.31|173.71|0
1641451300000|2022-01-06 06:41:40|176.53|173.93|176.53|173.93|176.53|173.93|176.53|173.93|0
1641451310000|2022-01-06 06:41:50|176.46|173.86|176.46|173.86|176.46|173.86|176.46|173.86|0
1641451320000|2022-01-06 06:42:00|176.53|173.93|176.46|173.86|176.53|173.93|176.46|173.86|0
1641451330000|2022-01-06 06:42:10|176.6|174|176.6|174|176.6|174|176.6|174|0
1641451340000|2022-01-06 06:42:20|176.74|174.14|176.74|174.14|176.74|174.14|176.6|174|0
1641451350000|2022-01-06 06:42:30|176.6|174|176.6|174|176.6|174|176.6|174|0
1641451360000|2022-01-06 06:42:40|176.53|173.93|176.67|174.07|176.67|174.07|176.53|173.93|0
1641451370000|2022-01-06 06:42:50|176.74|174.14|176.6|174|176.74|174.14|176.6|174|0
1641451380000|2022-01-06 06:43:00|176.46|173.86|176.53|173.93|176.53|173.93|176.46|173.86|0
1641451390000|2022-01-06 06:43:10|176.6|174|176.6|174|176.74|174.14|176.6|174|0
1641451400000|2022-01-06 06:43:20|176.53|173.93|176.6|174|176.6|174|176.53|173.93|0
1641451410000|2022-01-06 06:43:30|176.74|174.14|176.6|174|176.74|174.14|176.6|174|0
1641451420000|2022-01-06 06:43:40|176.74|174.14|176.46|173.86|176.74|174.14|176.46|173.86|0
1641451430000|2022-01-06 06:43:50|176.39|173.79|176.39|173.79|176.39|173.79|176.39|173.79|0
1641451440000|2022-01-06 06:44:00|176.46|173.86|176.46|173.86|176.46|173.86|176.46|173.86|0
1641451460000|2022-01-06 06:44:20|176.03|173.43|176.03|173.43|176.03|173.43|176.03|173.43|0
1641451470000|2022-01-06 06:44:30|175.88|173.28|175.88|173.28|176.03|173.43|175.88|173.28|0
1641451500000|2022-01-06 06:45:00|175.74|173.14|175.6|173|175.74|173.14|175.6|173|0
1641451510000|2022-01-06 06:45:10|175.74|173.14|175.74|173.14|175.74|173.14|175.74|173.14|0
1641451520000|2022-01-06 06:45:20|175.88|173.28|176.03|173.43|176.03|173.43|175.88|173.28|0
1641451530000|2022-01-06 06:45:30|175.88|173.28|175.88|173.28|175.88|173.28|175.88|173.28|0
1641451550000|2022-01-06 06:45:50|176.03|173.43|176.03|173.43|176.03|173.43|176.03|173.43|0
1641451560000|2022-01-06 06:46:00|176.1|173.5|176.1|173.5|176.17|173.57|176.1|173.5|0
1641451570000|2022-01-06 06:46:10|176.17|173.57|175.96|173.36|176.17|173.57|175.96|173.36|0
1641451580000|2022-01-06 06:46:20|176.03|173.43|176.03|173.43|176.03|173.43|176.03|173.43|0
1641451590000|2022-01-06 06:46:30|175.96|173.36|176.03|173.43|176.03|173.43|175.96|173.36|0
1641451610000|2022-01-06 06:46:50|176.1|173.5|176.03|173.43|176.17|173.57|176.03|173.43|0
1641451620000|2022-01-06 06:47:00|176.1|173.5|176.17|173.57|176.17|173.57|176.1|173.5|0
1641451640000|2022-01-06 06:47:20|176.03|173.43|176.03|173.43|176.03|173.43|176.03|173.43|0
1641451650000|2022-01-06 06:47:30|176.17|173.57|176.17|173.57|176.17|173.57|176.17|173.57|0
1641451660000|2022-01-06 06:47:40|176.1|173.5|176.03|173.43|176.1|173.5|176.03|173.43|0
1641451670000|2022-01-06 06:47:50|176.31|173.71|176.31|173.71|176.31|173.71|176.31|173.71|0
1641451680000|2022-01-06 06:48:00|176.24|173.64|176.31|173.71|176.31|173.71|176.24|173.64|0
1641451700000|2022-01-06 06:48:20|176.45|173.85|176.45|173.85|176.45|173.85|176.45|173.85|0
1641451710000|2022-01-06 06:48:30|176.6|174|176.74|174.14|176.74|174.14|176.6|174|0
1641451730000|2022-01-06 06:48:50|176.88|174.28|176.88|174.28|176.88|174.28|176.88|174.28|0
1641451740000|2022-01-06 06:49:00|176.74|174.14|177.03|174.43|177.03|174.43|176.74|174.14|0
1641451750000|2022-01-06 06:49:10|176.96|174.36|176.88|174.28|176.96|174.36|176.88|174.28|0
1641451760000|2022-01-06 06:49:20|176.96|174.36|176.88|174.28|176.96|174.36|176.88|174.28|0
1641451770000|2022-01-06 06:49:30|176.6|174|176.6|174|176.6|174|176.6|174|0
1641451780000|2022-01-06 06:49:40|176.74|174.14|176.74|174.14|176.74|174.14|176.74|174.14|0
1641451800000|2022-01-06 06:50:00|176.88|174.28|176.88|174.28|176.88|174.28|176.88|174.28|0
1641451820000|2022-01-06 06:50:20|176.74|174.14|176.88|174.28|176.88|174.28|176.74|174.14|0
1641451830000|2022-01-06 06:50:30|176.74|174.14|176.67|174.07|176.74|174.14|176.67|174.07|0
1641451840000|2022-01-06 06:50:40|176.74|174.14|176.74|174.14|176.81|174.21|176.74|174.14|0
1641451850000|2022-01-06 06:50:50|177.02|174.42|177.02|174.42|177.02|174.42|176.96|174.36|0
1641451860000|2022-01-06 06:51:00|177.17|174.57|177.17|174.57|177.17|174.57|177.17|174.57|0
1641451870000|2022-01-06 06:51:10|177.24|174.64|177.02|174.42|177.24|174.64|177.02|174.42|0
1641451880000|2022-01-06 06:51:20|177.17|174.57|177.17|174.57|177.17|174.57|177.17|174.57|0
1641451890000|2022-01-06 06:51:30|177.31|174.71|177.24|174.64|177.31|174.71|177.24|174.64|0
1641451900000|2022-01-06 06:51:40|177.02|174.42|177.17|174.57|177.17|174.57|177.02|174.42|0
1641451920000|2022-01-06 06:52:00|177.02|174.42|177.17|174.57|177.17|174.57|177.02|174.42|0
1641451930000|2022-01-06 06:52:10|177.24|174.64|177.31|174.71|177.31|174.71|177.24|174.64|0
1641451940000|2022-01-06 06:52:20|177.17|174.57|177.31|174.71|177.31|174.71|177.17|174.57|0
1641451960000|2022-01-06 06:52:40|177.24|174.64|177.31|174.71|177.31|174.71|177.24|174.64|0
1641451980000|2022-01-06 06:53:00|177.38|174.78|177.31|174.71|177.38|174.78|177.31|174.71|0
1641451990000|2022-01-06 06:53:10|177.17|174.57|177.02|174.42|177.17|174.57|177.02|174.42|0
1641452000000|2022-01-06 06:53:20|177.31|174.71|177.38|174.78|177.38|174.78|177.31|174.71|0
1641452010000|2022-01-06 06:53:30|177.31|174.71|177.31|174.71|177.31|174.71|177.31|174.71|0
1641452020000|2022-01-06 06:53:40|177.17|174.57|177.24|174.64|177.24|174.64|177.17|174.57|0
1641452030000|2022-01-06 06:53:50|177.31|174.71|177.38|174.78|177.38|174.78|177.31|174.71|0
1641452040000|2022-01-06 06:54:00|177.53|174.93|177.45|174.85|177.53|174.93|177.45|174.85|0
1641452050000|2022-01-06 06:54:10|177.6|175|177.6|175|177.6|175|177.53|174.93|0
1641452060000|2022-01-06 06:54:20|177.74|175.14|177.6|175|177.74|175.14|177.6|175|0
1641452070000|2022-01-06 06:54:30|177.45|174.85|177.31|174.71|177.45|174.85|177.31|174.71|0
1641452080000|2022-01-06 06:54:40|177.17|174.57|177.17|174.57|177.17|174.57|177.17|174.57|0
1641452090000|2022-01-06 06:54:50|177.24|174.64|177.17|174.57|177.24|174.64|177.17|174.57|0
1641452100000|2022-01-06 06:55:00|176.88|174.28|176.59|173.99|176.88|174.28|176.59|173.99|0
1641452110000|2022-01-06 06:55:10|176.45|173.85|176.45|173.85|176.45|173.85|176.45|173.85|0
1641452120000|2022-01-06 06:55:20|176.59|173.99|176.59|173.99|176.59|173.99|176.59|173.99|0
1641452140000|2022-01-06 06:55:40|176.45|173.85|176.45|173.85|176.45|173.85|176.45|173.85|0
1641452150000|2022-01-06 06:55:50|176.31|173.71|176.31|173.71|176.31|173.71|176.31|173.71|0
1641452160000|2022-01-06 06:56:00|176.16|173.56|176.16|173.56|176.16|173.56|176.16|173.56|0
1641452170000|2022-01-06 06:56:10|176.02|173.42|176.02|173.42|176.02|173.42|176.02|173.42|0
1641452180000|2022-01-06 06:56:20|176.16|173.56|176.31|173.71|176.31|173.71|176.16|173.56|0
1641452190000|2022-01-06 06:56:30|176.16|173.56|176.59|173.99|176.59|173.99|176.16|173.56|0
1641452200000|2022-01-06 06:56:40|176.52|173.92|176.73|174.13|176.73|174.13|176.52|173.92|0
1641452210000|2022-01-06 06:56:50|176.88|174.28|176.73|174.13|176.88|174.28|176.73|174.13|0
1641452220000|2022-01-06 06:57:00|177.16|174.56|177.02|174.42|177.16|174.56|177.02|174.42|0
1641452240000|2022-01-06 06:57:20|177.16|174.56|177.16|174.56|177.16|174.56|177.09|174.49|0
1641452250000|2022-01-06 06:57:30|177.31|174.71|177.24|174.64|177.31|174.71|177.24|174.64|0
1641452260000|2022-01-06 06:57:40|177.16|174.56|177.16|174.56|177.16|174.56|177.16|174.56|0
1641452270000|2022-01-06 06:57:50|177.09|174.49|176.88|174.28|177.09|174.49|176.88|174.28|0
1641452290000|2022-01-06 06:58:10|177.09|174.49|177.02|174.42|177.09|174.49|177.02|174.42|0
1641452300000|2022-01-06 06:58:20|176.95|174.35|176.66|174.06|177.02|174.42|176.66|174.06|0
1641452310000|2022-01-06 06:58:30|176.59|173.99|176.59|173.99|176.59|173.99|176.59|173.99|0
1641452320000|2022-01-06 06:58:40|176.52|173.92|176.45|173.85|176.52|173.92|176.45|173.85|0
1641452330000|2022-01-06 06:58:50|176.59|173.99|176.66|174.06|176.66|174.06|176.59|173.99|0
1641452340000|2022-01-06 06:59:00|176.59|173.99|176.3|173.7|176.59|173.99|176.3|173.7|0
1641452350000|2022-01-06 06:59:10|176.45|173.85|176.45|173.85|176.45|173.85|176.45|173.85|0
1641452360000|2022-01-06 06:59:20|176.59|173.99|176.45|173.85|176.59|173.99|176.45|173.85|0
1641452370000|2022-01-06 06:59:30|176.38|173.78|176.3|173.7|176.38|173.78|176.3|173.7|0
1641452380000|2022-01-06 06:59:40|176.16|173.56|176.3|173.7|176.3|173.7|176.16|173.56|0
1641452390000|2022-01-06 06:59:50|176.38|173.78|176.45|173.85|176.59|173.99|176.38|173.78|0
1641452400000|2022-01-06 07:00:00|176.3|173.7|176.66|174.06|176.81|174.21|176.3|173.7|0
1641452410000|2022-01-06 07:00:10|176.45|173.85|176.45|173.85|176.45|173.85|176.3|173.7|0
1641452430000|2022-01-06 07:00:30|176.59|173.99|176.59|173.99|176.73|174.13|176.59|173.99|0
1641452440000|2022-01-06 07:00:40|176.66|174.06|176.73|174.13|176.73|174.13|176.59|173.99|0
1641452450000|2022-01-06 07:00:50|176.66|174.06|176.59|173.99|176.73|174.13|176.59|173.99|0
1641452460000|2022-01-06 07:01:00|176.3|173.7|175.3|172.7|176.3|173.7|175.3|172.7|0
1641452470000|2022-01-06 07:01:10|175.16|172.56|175.24|172.64|175.3|172.7|175.16|172.56|0
1641452480000|2022-01-06 07:01:20|175.16|172.56|174.88|172.28|175.16|172.56|174.88|172.28|0
1641452490000|2022-01-06 07:01:30|175.09|172.49|175.16|172.56|175.16|172.56|175.09|172.49|0
1641452500000|2022-01-06 07:01:40|175.3|172.7|175.45|172.85|175.45|172.85|175.16|172.56|0
1641452510000|2022-01-06 07:01:50|175.3|172.7|175.23|172.63|175.3|172.7|175.23|172.63|0
1641452520000|2022-01-06 07:02:00|175.16|172.56|175.02|172.42|175.16|172.56|175.02|172.42|0
1641452530000|2022-01-06 07:02:10|174.88|172.28|174.88|172.28|174.88|172.28|174.88|172.28|0
1641452540000|2022-01-06 07:02:20|174.81|172.21|174.17|171.57|174.81|172.21|174.17|171.57|0
1641452550000|2022-01-06 07:02:30|173.88|171.28|174.17|171.57|174.31|171.71|173.88|171.28|0
1641452560000|2022-01-06 07:02:40|174.02|171.42|174.02|171.42|174.02|171.42|174.02|171.42|0
1641452570000|2022-01-06 07:02:50|173.74|171.14|173.6|171|173.74|171.14|173.6|171|0
1641452580000|2022-01-06 07:03:00|173.96|171.36|174.17|171.57|174.17|171.57|173.88|171.28|0
1641452590000|2022-01-06 07:03:10|174.02|171.42|174.17|171.57|174.17|171.57|174.02|171.42|0
1641452600000|2022-01-06 07:03:20|174.02|171.42|173.88|171.28|174.02|171.42|173.88|171.28|0
1641452610000|2022-01-06 07:03:30|174.02|171.42|174.17|171.57|174.17|171.57|173.96|171.36|0
1641452620000|2022-01-06 07:03:40|174.02|171.42|174.1|171.5|174.1|171.5|174.02|171.42|0
1641452630000|2022-01-06 07:03:50|174.17|171.57|174.1|171.5|174.17|171.57|174.1|171.5|0
1641452640000|2022-01-06 07:04:00|174.16|171.56|173.88|171.28|174.16|171.56|173.88|171.28|0
1641452650000|2022-01-06 07:04:10|173.81|171.21|173.88|171.28|173.96|171.36|173.81|171.21|0
1641452660000|2022-01-06 07:04:20|174.02|171.42|173.88|171.28|174.02|171.42|173.88|171.28|0
1641452670000|2022-01-06 07:04:30|173.81|171.21|173.6|171|174.02|171.42|173.6|171|0
1641452680000|2022-01-06 07:04:40|173.53|170.93|173.6|171|173.6|171|173.53|170.93|0
1641452690000|2022-01-06 07:04:50|173.46|170.86|173.11|170.51|173.46|170.86|173.03|170.43|0
1641452700000|2022-01-06 07:05:00|172.89|170.29|173.17|170.57|173.17|170.57|172.89|170.29|0
1641452710000|2022-01-06 07:05:10|173.46|170.86|173.46|170.86|173.46|170.86|173.46|170.86|0
1641452720000|2022-01-06 07:05:20|173.31|170.71|173.46|170.86|173.46|170.86|173.31|170.71|0
1641452730000|2022-01-06 07:05:30|173.31|170.71|173.46|170.86|173.46|170.86|173.31|170.71|0
1641452740000|2022-01-06 07:05:40|173.25|170.65|173.25|170.65|173.25|170.65|173.25|170.65|0
1641452750000|2022-01-06 07:05:50|173.17|170.57|172.89|170.29|173.17|170.57|172.89|170.29|0
1641452760000|2022-01-06 07:06:00|172.75|170.15|172.19|169.59|172.75|170.15|172.19|169.59|0
1641452770000|2022-01-06 07:06:10|172.12|169.52|172.33|169.73|172.33|169.73|171.9|169.3|0
1641452780000|2022-01-06 07:06:20|172.47|169.87|172.61|170.01|172.61|170.01|172.47|169.87|0
1641452790000|2022-01-06 07:06:30|172.75|170.15|172.47|169.87|172.75|170.15|172.47|169.87|0
1641452800000|2022-01-06 07:06:40|172.61|170.01|172.47|169.87|172.61|170.01|172.47|169.87|0
1641452810000|2022-01-06 07:06:50|172.61|170.01|172.61|170.01|172.61|170.01|172.61|170.01|0
1641452820000|2022-01-06 07:07:00|172.54|169.94|172.75|170.15|172.75|170.15|172.54|169.94|0
1641452830000|2022-01-06 07:07:10|172.89|170.29|172.89|170.29|172.89|170.29|172.89|170.29|0
1641452840000|2022-01-06 07:07:20|172.75|170.15|172.47|169.87|172.75|170.15|172.33|169.73|0
1641452850000|2022-01-06 07:07:30|172.61|170.01|172.61|170.01|172.61|170.01|172.61|170.01|0
1641452860000|2022-01-06 07:07:40|172.75|170.15|172.61|170.01|172.75|170.15|172.61|170.01|0
1641452870000|2022-01-06 07:07:50|172.47|169.87|172.54|169.94|172.61|170.01|172.47|169.87|0
1641452880000|2022-01-06 07:08:00|172.47|169.87|172.47|169.87|172.47|169.87|172.32|169.72|0
1641452890000|2022-01-06 07:08:10|172.61|170.01|172.26|169.66|172.61|170.01|172.26|169.66|0
1641452900000|2022-01-06 07:08:20|172.04|169.44|171.9|169.3|172.04|169.44|171.9|169.3|0
1641452910000|2022-01-06 07:08:30|172.18|169.58|172.26|169.66|172.32|169.72|172.18|169.58|0
1641452920000|2022-01-06 07:08:40|172.18|169.58|172.18|169.58|172.18|169.58|172.04|169.44|0
1641452930000|2022-01-06 07:08:50|172.32|169.72|172.75|170.15|172.75|170.15|172.32|169.72|0
1641452940000|2022-01-06 07:09:00|172.89|170.29|173.03|170.43|173.03|170.43|172.89|170.29|0
1641452950000|2022-01-06 07:09:10|172.89|170.29|173.03|170.43|173.03|170.43|172.89|170.29|0
1641452960000|2022-01-06 07:09:20|172.89|170.29|173.03|170.43|173.03|170.43|172.89|170.29|0
1641452970000|2022-01-06 07:09:30|173.17|170.57|172.89|170.29|173.17|170.57|172.89|170.29|0
1641452980000|2022-01-06 07:09:40|172.75|170.15|172.61|170.01|172.75|170.15|172.61|170.01|0
1641452990000|2022-01-06 07:09:50|172.46|169.86|172.75|170.15|172.75|170.15|172.46|169.86|0
1641453000000|2022-01-06 07:10:00|172.89|170.29|172.89|170.29|172.89|170.29|172.89|170.29|0
1641453010000|2022-01-06 07:10:10|173.03|170.43|173.03|170.43|173.03|170.43|173.03|170.43|0
1641453020000|2022-01-06 07:10:20|172.61|170.01|172.46|169.86|172.68|170.08|172.46|169.86|0
1641453030000|2022-01-06 07:10:30|172.32|169.72|172.32|169.72|172.32|169.72|172.32|169.72|0
1641453040000|2022-01-06 07:10:40|170.69|168.09|170.69|168.09|170.69|168.09|170.63|168.03|0
1641453060000|2022-01-06 07:11:00|170.77|168.17|170.69|168.09|170.77|168.17|170.69|168.09|0
1641453070000|2022-01-06 07:11:10|170.55|167.95|170.62|168.02|170.62|168.02|170.55|167.95|0
1641453080000|2022-01-06 07:11:20|170.69|168.09|170.69|168.09|170.77|168.17|170.69|168.09|0
1641453090000|2022-01-06 07:11:30|170.83|168.23|170.97|168.37|170.97|168.37|170.83|168.23|0
1641453100000|2022-01-06 07:11:40|171.12|168.52|170.97|168.37|171.12|168.52|170.97|168.37|0
1641453110000|2022-01-06 07:11:50|171.12|168.52|170.97|168.37|171.12|168.52|170.97|168.37|0
1641453120000|2022-01-06 07:12:00|170.91|168.31|170.77|168.17|170.91|168.31|170.69|168.09|0
1641453130000|2022-01-06 07:12:10|170.69|168.09|170.69|168.09|170.69|168.09|170.69|168.09|0
1641453140000|2022-01-06 07:12:20|170.55|167.95|170.62|168.02|170.69|168.09|170.55|167.95|0
1641453150000|2022-01-06 07:12:30|170.41|167.81|170.55|167.95|170.55|167.95|170.41|167.81|0
1641453170000|2022-01-06 07:12:50|170.69|168.09|170.55|167.95|170.69|168.09|170.55|167.95|0
1641453180000|2022-01-06 07:13:00|170.41|167.81|170.69|168.09|170.69|168.09|170.41|167.81|0
1641453190000|2022-01-06 07:13:10|170.55|167.95|170.41|167.81|170.55|167.95|170.41|167.81|0
1641453200000|2022-01-06 07:13:20|170.34|167.74|170.34|167.74|170.34|167.74|170.34|167.74|0
1641453210000|2022-01-06 07:13:30|170.27|167.67|170.41|167.81|170.41|167.81|170.27|167.67|0
1641453220000|2022-01-06 07:13:40|170.27|167.67|170.34|167.74|170.41|167.81|170.27|167.67|0
1641453230000|2022-01-06 07:13:50|170.41|167.81|170.55|167.95|170.55|167.95|170.41|167.81|0
1641453240000|2022-01-06 07:14:00|170.41|167.81|170.69|168.09|170.69|168.09|170.41|167.81|0
1641453250000|2022-01-06 07:14:10|170.62|168.02|170.69|168.09|170.69|168.09|170.55|167.95|0
1641453260000|2022-01-06 07:14:20|170.55|167.95|170.48|167.88|170.55|167.95|170.41|167.81|0
1641453270000|2022-01-06 07:14:30|170.41|167.81|170.34|167.74|170.41|167.81|170.34|167.74|0
1641453280000|2022-01-06 07:14:40|170.41|167.81|170.27|167.67|170.41|167.81|170.27|167.67|0
1641453290000|2022-01-06 07:14:50|170.13|167.53|169.99|167.39|170.13|167.53|169.99|167.39|0
1641453300000|2022-01-06 07:15:00|169.84|167.24|169.84|167.24|169.84|167.24|169.84|167.24|0
1641453310000|2022-01-06 07:15:10|169.78|167.18|170.13|167.53|170.13|167.53|169.78|167.18|0
1641453320000|2022-01-06 07:15:20|170.06|167.46|170.13|167.53|170.27|167.67|170.06|167.46|0
1641453330000|2022-01-06 07:15:30|169.98|167.38|170.06|167.46|170.13|167.53|169.98|167.38|0
1641453340000|2022-01-06 07:15:40|169.98|167.38|170.27|167.67|170.27|167.67|169.98|167.38|0
1641453360000|2022-01-06 07:16:00|170.41|167.81|170.55|167.95|170.55|167.95|170.41|167.81|0
1641453370000|2022-01-06 07:16:10|170.27|167.67|170.13|167.53|170.27|167.67|170.13|167.53|0
1641453380000|2022-01-06 07:16:20|170.41|167.81|170.27|167.67|170.41|167.81|170.27|167.67|0
1641453390000|2022-01-06 07:16:30|170.34|167.74|170.41|167.81|170.41|167.81|170.27|167.67|0
1641453400000|2022-01-06 07:16:40|170.48|167.88|170.34|167.74|170.48|167.88|170.34|167.74|0
1641453410000|2022-01-06 07:16:50|170.12|167.52|169.98|167.38|170.12|167.52|169.98|167.38|0
1641453420000|2022-01-06 07:17:00|170.06|167.46|169.7|167.1|170.06|167.46|169.7|167.1|0
1641453430000|2022-01-06 07:17:10|169.84|167.24|169.84|167.24|169.84|167.24|169.78|167.18|0
1641453440000|2022-01-06 07:17:20|169.92|167.32|169.98|167.38|170.12|167.52|169.92|167.32|0
1641453450000|2022-01-06 07:17:30|170.12|167.52|170.27|167.67|170.27|167.67|170.12|167.52|0
1641453460000|2022-01-06 07:17:40|170.34|167.74|170.34|167.74|170.41|167.81|170.34|167.74|0
1641453470000|2022-01-06 07:17:50|170.27|167.67|170.34|167.74|170.34|167.74|170.2|167.6|0
1641453480000|2022-01-06 07:18:00|170.41|167.81|170.34|167.74|170.55|167.95|170.34|167.74|0
1641453490000|2022-01-06 07:18:10|170.41|167.81|170.48|167.88|170.48|167.88|170.41|167.81|0
1641453500000|2022-01-06 07:18:20|170.41|167.81|169.98|167.38|170.55|167.95|169.98|167.38|0
1641453510000|2022-01-06 07:18:30|169.92|167.32|169.98|167.38|169.98|167.38|169.92|167.32|0
1641453520000|2022-01-06 07:18:40|170.12|167.52|169.84|167.24|170.12|167.52|169.84|167.24|0
1641453530000|2022-01-06 07:18:50|169.56|166.96|169.7|167.1|169.7|167.1|169.56|166.96|0
1641453540000|2022-01-06 07:19:00|169.56|166.96|169.42|166.82|169.56|166.96|169.28|166.68|0
1641453550000|2022-01-06 07:19:10|169.28|166.68|169.14|166.54|169.28|166.68|169.14|166.54|0
1641453560000|2022-01-06 07:19:20|169.28|166.68|169.14|166.54|169.28|166.68|169.14|166.54|0
1641453570000|2022-01-06 07:19:30|169.21|166.61|169.28|166.68|169.28|166.68|169|166.4|0
1641453580000|2022-01-06 07:19:40|169.14|166.54|169|166.4|169.14|166.54|169|166.4|0
1641453590000|2022-01-06 07:19:50|169.14|166.54|169.28|166.68|169.28|166.68|169.14|166.54|0
1641453600000|2022-01-06 07:20:00|169.14|166.54|168.86|166.26|169.14|166.54|168.72|166.12|0
1641453610000|2022-01-06 07:20:10|168.93|166.33|168.79|166.19|168.93|166.33|168.79|166.19|0
1641453620000|2022-01-06 07:20:20|168.72|166.12|168.86|166.26|168.86|166.26|168.58|165.98|0
1641453630000|2022-01-06 07:20:30|168.72|166.12|168.72|166.12|168.72|166.12|168.72|166.12|0
1641453640000|2022-01-06 07:20:40|168.58|165.98|168.58|165.98|168.58|165.98|168.58|165.98|0
1641453650000|2022-01-06 07:20:50|168.44|165.84|168.16|165.56|168.44|165.84|168.02|165.42|0
1641453660000|2022-01-06 07:21:00|168.09|165.49|168.02|165.42|168.16|165.56|168.02|165.42|0
1641453670000|2022-01-06 07:21:10|168.3|165.7|168.44|165.84|168.44|165.84|168.3|165.7|0
1641453680000|2022-01-06 07:21:20|168.58|165.98|168.44|165.84|168.58|165.98|168.44|165.84|0
1641453690000|2022-01-06 07:21:30|168.16|165.56|168.16|165.56|168.3|165.7|168.16|165.56|0
1641453700000|2022-01-06 07:21:40|168.3|165.7|168.16|165.56|168.3|165.7|168.16|165.56|0
1641453710000|2022-01-06 07:21:50|168.23|165.63|168.02|165.42|168.23|165.63|168.02|165.42|0
1641453720000|2022-01-06 07:22:00|167.88|165.28|167.74|165.14|167.88|165.28|167.74|165.14|0
1641453730000|2022-01-06 07:22:10|167.88|165.28|167.81|165.21|168.02|165.42|167.81|165.21|0
1641453740000|2022-01-06 07:22:20|167.88|165.28|168.16|165.56|168.16|165.56|167.88|165.28|0
1641453750000|2022-01-06 07:22:30|168.02|165.42|167.88|165.28|168.02|165.42|167.88|165.28|0
1641453760000|2022-01-06 07:22:40|168.02|165.42|167.74|165.14|168.02|165.42|167.74|165.14|0
1641453770000|2022-01-06 07:22:50|167.88|165.28|167.74|165.14|167.88|165.28|167.74|165.14|0
1641453780000|2022-01-06 07:23:00|167.6|165|167.46|164.86|167.6|165|167.46|164.86|0
1641453790000|2022-01-06 07:23:10|167.6|165|167.6|165|167.6|165|167.6|165|0
1641453800000|2022-01-06 07:23:20|167.53|164.93|167.46|164.86|167.6|165|167.46|164.86|0
1641453810000|2022-01-06 07:23:30|167.04|164.44|167.04|164.44|167.04|164.44|167.04|164.44|0
1641453820000|2022-01-06 07:23:40|167.18|164.58|167.18|164.58|167.18|164.58|167.18|164.58|0
1641453830000|2022-01-06 07:23:50|167.25|164.65|167.32|164.72|167.32|164.72|167.25|164.65|0
1641453840000|2022-01-06 07:24:00|167.46|164.86|167.04|164.44|167.46|164.86|167.04|164.44|0
1641453850000|2022-01-06 07:24:10|166.9|164.3|166.9|164.3|166.9|164.3|166.9|164.3|0
1641453860000|2022-01-06 07:24:20|166.76|164.16|166.9|164.3|167.04|164.44|166.76|164.16|0
1641453870000|2022-01-06 07:24:30|167.04|164.44|166.9|164.3|167.04|164.44|166.9|164.3|0
1641453880000|2022-01-06 07:24:40|167.04|164.44|166.9|164.3|167.04|164.44|166.9|164.3|0
1641453890000|2022-01-06 07:24:50|166.76|164.16|166.76|164.16|166.76|164.16|166.76|164.16|0
1641453900000|2022-01-06 07:25:00|166.62|164.02|166.48|163.88|166.62|164.02|166.48|163.88|0
1641453910000|2022-01-06 07:25:10|166.34|163.74|166.34|163.74|166.48|163.88|166.34|163.74|0
1641453920000|2022-01-06 07:25:20|166.48|163.88|166.76|164.16|166.76|164.16|166.48|163.88|0
1641453930000|2022-01-06 07:25:30|166.9|164.3|166.9|164.3|166.9|164.3|166.9|164.3|0
1641453940000|2022-01-06 07:25:40|166.76|164.16|166.9|164.3|166.9|164.3|166.76|164.16|0
1641453950000|2022-01-06 07:25:50|167.04|164.44|167.04|164.44|167.04|164.44|167.04|164.44|0
1641453960000|2022-01-06 07:26:00|166.9|164.3|166.9|164.3|166.9|164.3|166.83|164.23|0
1641453980000|2022-01-06 07:26:20|166.97|164.37|166.97|164.37|166.97|164.37|166.9|164.3|0
1641453990000|2022-01-06 07:26:30|167.04|164.44|167.04|164.44|167.11|164.51|167.04|164.44|0
1641454000000|2022-01-06 07:26:40|166.9|164.3|166.9|164.3|166.9|164.3|166.9|164.3|0
1641454010000|2022-01-06 07:26:50|166.62|164.02|166.62|164.02|166.62|164.02|166.62|164.02|0
1641454030000|2022-01-06 07:27:10|166.69|164.09|166.62|164.02|166.76|164.16|166.62|164.02|0
1641454040000|2022-01-06 07:27:20|166.76|164.16|166.76|164.16|166.76|164.16|166.76|164.16|0
1641454050000|2022-01-06 07:27:30|166.9|164.3|166.62|164.02|166.9|164.3|166.62|164.02|0
1641454080000|2022-01-06 07:28:00|166.2|163.6|166.34|163.74|166.34|163.74|166.2|163.6|0
1641454090000|2022-01-06 07:28:10|166.27|163.67|166.27|163.67|166.27|163.67|166.27|163.67|0
1641454100000|2022-01-06 07:28:20|166.34|163.74|166.2|163.6|166.34|163.74|166.2|163.6|0
1641454110000|2022-01-06 07:28:30|166.06|163.46|166.06|163.46|166.06|163.46|165.93|163.33|0
1641454120000|2022-01-06 07:28:40|165.92|163.32|165.92|163.32|165.92|163.32|165.92|163.32|0
1641454130000|2022-01-06 07:28:50|166.06|163.46|165.92|163.32|166.06|163.46|165.92|163.32|0
1641454140000|2022-01-06 07:29:00|165.79|163.19|165.79|163.19|165.79|163.19|165.79|163.19|0
1641454150000|2022-01-06 07:29:10|165.72|163.12|165.65|163.05|165.72|163.12|165.58|162.98|0
1641454160000|2022-01-06 07:29:20|165.51|162.91|165.37|162.77|165.51|162.91|165.37|162.77|0
1641454170000|2022-01-06 07:29:30|165.3|162.7|165.23|162.63|165.3|162.7|165.23|162.63|0
1641454180000|2022-01-06 07:29:40|165.3|162.7|165.17|162.57|165.3|162.7|165.09|162.49|0
1641454190000|2022-01-06 07:29:50|165.09|162.49|165.09|162.49|165.09|162.49|164.96|162.36|0
1641454200000|2022-01-06 07:30:00|164.96|162.36|165.09|162.49|165.23|162.63|164.82|162.22|0
1641454210000|2022-01-06 07:30:10|164.96|162.36|164.82|162.22|164.96|162.36|164.82|162.22|0
1641454220000|2022-01-06 07:30:20|164.96|162.36|164.75|162.15|164.96|162.36|164.75|162.15|0
1641454230000|2022-01-06 07:30:30|164.68|162.08|164.68|162.08|164.68|162.08|164.27|161.67|0
1641454240000|2022-01-06 07:30:40|164.54|161.94|164.4|161.8|164.54|161.94|164.27|161.67|0
1641454250000|2022-01-06 07:30:50|164.34|161.74|164.4|161.8|164.4|161.8|164.27|161.67|0
1641454260000|2022-01-06 07:31:00|164.54|161.94|164.82|162.22|164.82|162.22|164.54|161.94|0
1641454270000|2022-01-06 07:31:10|164.75|162.15|164.82|162.22|164.82|162.22|164.61|162.01|0
1641454280000|2022-01-06 07:31:20|164.89|162.29|165.37|162.77|165.37|162.77|164.89|162.29|0
1641454290000|2022-01-06 07:31:30|165.51|162.91|165.65|163.05|165.65|163.05|165.51|162.91|0
1641454300000|2022-01-06 07:31:40|165.78|163.18|166.48|163.88|166.48|163.88|165.65|163.05|0
1641454310000|2022-01-06 07:31:50|166.62|164.02|166.62|164.02|166.62|164.02|166.48|163.88|0
1641454320000|2022-01-06 07:32:00|166.48|163.88|166.9|164.3|166.9|164.3|166.48|163.88|0
1641454330000|2022-01-06 07:32:10|167.45|164.85|167.59|164.99|167.59|164.99|167.45|164.85|0
1641454340000|2022-01-06 07:32:20|167.52|164.92|167.87|165.27|167.87|165.27|167.52|164.92|0
1641454350000|2022-01-06 07:32:30|167.94|165.34|167.87|165.27|168.15|165.55|167.87|165.27|0
1641454360000|2022-01-06 07:32:40|168.01|165.41|167.87|165.27|168.08|165.48|167.87|165.27|0
1641454370000|2022-01-06 07:32:50|167.94|165.34|168.01|165.41|168.01|165.41|167.73|165.13|0
1641454380000|2022-01-06 07:33:00|167.87|165.27|168.01|165.41|168.01|165.41|167.87|165.27|0
1641454390000|2022-01-06 07:33:10|167.87|165.27|168.01|165.41|168.01|165.41|167.87|165.27|0
1641454400000|2022-01-06 07:33:20|168.15|165.55|168.15|165.55|168.15|165.55|168.15|165.55|0
1641454410000|2022-01-06 07:33:30|168.01|165.41|168.01|165.41|168.01|165.41|167.87|165.27|0
1641454420000|2022-01-06 07:33:40|167.87|165.27|167.59|164.99|167.87|165.27|167.59|164.99|0
1641454430000|2022-01-06 07:33:50|167.87|165.27|167.87|165.27|167.87|165.27|167.73|165.13|0
1641454440000|2022-01-06 07:34:00|168.15|165.55|167.87|165.27|168.15|165.55|167.73|165.13|0
1641454450000|2022-01-06 07:34:10|168.01|165.41|168.01|165.41|168.15|165.55|168.01|165.41|0
1641454460000|2022-01-06 07:34:20|168.15|165.55|168.01|165.41|168.15|165.55|168.01|165.41|0
1641454470000|2022-01-06 07:34:30|168.15|165.55|167.87|165.27|168.15|165.55|167.87|165.27|0
1641454480000|2022-01-06 07:34:40|168.01|165.41|167.87|165.27|168.01|165.41|167.87|165.27|0
1641454490000|2022-01-06 07:34:50|168.01|165.41|168.15|165.55|168.15|165.55|168.01|165.41|0
1641454500000|2022-01-06 07:35:00|168.01|165.41|167.87|165.27|168.15|165.55|167.87|165.27|0
1641454510000|2022-01-06 07:35:10|167.73|165.13|167.73|165.13|167.73|165.13|167.73|165.13|0
1641454520000|2022-01-06 07:35:20|167.31|164.71|166.75|164.15|167.31|164.71|166.75|164.15|0
1641454530000|2022-01-06 07:35:30|166.89|164.29|166.83|164.23|167.03|164.43|166.83|164.23|0
1641454540000|2022-01-06 07:35:40|166.61|164.01|166.61|164.01|166.75|164.15|166.61|164.01|0
1641454550000|2022-01-06 07:35:50|166.75|164.15|166.48|163.88|166.75|164.15|166.48|163.88|0
1641454560000|2022-01-06 07:36:00|166.61|164.01|166.61|164.01|167.03|164.43|166.55|163.95|0
1641454570000|2022-01-06 07:36:10|166.75|164.15|166.75|164.15|166.75|164.15|166.75|164.15|0
1641454580000|2022-01-06 07:36:20|167.03|164.43|167.17|164.57|167.17|164.57|167.03|164.43|0
1641454590000|2022-01-06 07:36:30|167.24|164.64|167.45|164.85|167.45|164.85|167.17|164.57|0
1641454600000|2022-01-06 07:36:40|167.17|164.57|167.17|164.57|167.17|164.57|167.17|164.57|0
1641454610000|2022-01-06 07:36:50|167.03|164.43|167.03|164.43|167.03|164.43|167.03|164.43|0
1641454620000|2022-01-06 07:37:00|166.96|164.36|166.89|164.29|167.03|164.43|166.89|164.29|0
1641454630000|2022-01-06 07:37:10|166.75|164.15|166.61|164.01|166.75|164.15|166.61|164.01|0
1641454640000|2022-01-06 07:37:20|166.06|163.46|166.06|163.46|166.2|163.6|166.06|163.46|0
1641454650000|2022-01-06 07:37:30|165.92|163.32|165.78|163.18|165.92|163.32|165.78|163.18|0
1641454660000|2022-01-06 07:37:40|165.92|163.32|165.58|162.98|165.92|163.32|165.58|162.98|0
1641454670000|2022-01-06 07:37:50|165.64|163.04|165.58|162.98|165.64|163.04|165.5|162.9|0
1641454680000|2022-01-06 07:38:00|165.23|162.63|165.5|162.9|165.64|163.04|165.23|162.63|0
1641454690000|2022-01-06 07:38:10|165.36|162.76|165.09|162.49|165.44|162.84|165.09|162.49|0
1641454700000|2022-01-06 07:38:20|164.95|162.35|164.67|162.07|164.95|162.35|164.67|162.07|0
1641454710000|2022-01-06 07:38:30|164.54|161.94|164.12|161.52|164.54|161.94|164.12|161.52|0
1641454720000|2022-01-06 07:38:40|164.19|161.59|164.26|161.66|164.26|161.66|164.19|161.59|0
1641454730000|2022-01-06 07:38:50|164.19|161.59|164.67|162.07|164.67|162.07|163.98|161.38|0
1641454740000|2022-01-06 07:39:00|164.54|161.94|164.67|162.07|164.67|162.07|164.4|161.8|0
1641454750000|2022-01-06 07:39:10|164.54|161.94|164.81|162.21|164.81|162.21|164.54|161.94|0
1641454760000|2022-01-06 07:39:20|164.67|162.07|164.26|161.66|164.67|162.07|164.26|161.66|0
1641454770000|2022-01-06 07:39:30|164.12|161.52|164.26|161.66|164.26|161.66|164.06|161.46|0
1641454780000|2022-01-06 07:39:40|163.98|161.38|164.12|161.52|164.12|161.52|163.98|161.38|0
1641454790000|2022-01-06 07:39:50|163.98|161.38|163.85|161.25|163.98|161.38|163.85|161.25|0
1641454800000|2022-01-06 07:40:00|163.98|161.38|163.85|161.25|164.12|161.52|163.85|161.25|0
1641454810000|2022-01-06 07:40:10|163.71|161.11|163.78|161.18|163.78|161.18|163.71|161.11|0
1641454820000|2022-01-06 07:40:20|163.71|161.11|163.71|161.11|163.71|161.11|163.71|161.11|0
1641454830000|2022-01-06 07:40:30|163.85|161.25|163.71|161.11|163.85|161.25|163.71|161.11|0
1641454840000|2022-01-06 07:40:40|163.78|161.18|163.71|161.11|163.78|161.18|163.71|161.11|0
1641454850000|2022-01-06 07:40:50|163.78|161.18|163.71|161.11|163.78|161.18|163.71|161.11|0
1641454870000|2022-01-06 07:41:10|163.78|161.18|163.64|161.04|163.78|161.18|163.64|161.04|0
1641454880000|2022-01-06 07:41:20|163.57|160.97|163.71|161.11|163.71|161.11|163.57|160.97|0
1641454900000|2022-01-06 07:41:40|163.78|161.18|163.57|160.97|163.78|161.18|163.57|160.97|0
1641454920000|2022-01-06 07:42:00|163.71|161.11|164.12|161.52|164.12|161.52|163.71|161.11|0
1641454930000|2022-01-06 07:42:10|164.53|161.93|164.4|161.8|164.53|161.93|164.4|161.8|0
1641454940000|2022-01-06 07:42:20|164.26|161.66|164.4|161.8|164.4|161.8|164.26|161.66|0
1641454950000|2022-01-06 07:42:30|164.26|161.66|164.26|161.66|164.26|161.66|164.26|161.66|0
1641454960000|2022-01-06 07:42:40|164.12|161.52|163.57|160.97|164.12|161.52|163.57|160.97|0
1641454970000|2022-01-06 07:42:50|163.71|161.11|163.64|161.04|163.71|161.11|163.43|160.83|0
1641454980000|2022-01-06 07:43:00|163.71|161.11|164.12|161.52|164.12|161.52|163.71|161.11|0
1641454990000|2022-01-06 07:43:10|164.4|161.8|164.4|161.8|164.53|161.93|164.4|161.8|0
1641455000000|2022-01-06 07:43:20|164.26|161.66|164.26|161.66|164.33|161.73|164.05|161.45|0
1641455010000|2022-01-06 07:43:30|164.12|161.52|164.12|161.52|164.12|161.52|163.98|161.38|0
1641455020000|2022-01-06 07:43:40|163.98|161.38|163.98|161.38|164.12|161.52|163.98|161.38|0
1641455030000|2022-01-06 07:43:50|164.12|161.52|164.26|161.66|164.26|161.66|164.05|161.45|0
1641455040000|2022-01-06 07:44:00|164.39|161.79|164.19|161.59|164.53|161.93|164.19|161.59|0
1641455050000|2022-01-06 07:44:10|164.39|161.79|164.39|161.79|164.39|161.79|164.39|161.79|0
1641455060000|2022-01-06 07:44:20|164.33|161.73|164.95|162.35|164.95|162.35|164.33|161.73|0
1641455070000|2022-01-06 07:44:30|165.02|162.42|164.95|162.35|165.02|162.42|164.81|162.21|0
1641455080000|2022-01-06 07:44:40|165.08|162.48|165.22|162.62|165.22|162.62|164.95|162.35|0
1641455090000|2022-01-06 07:44:50|165.08|162.48|164.88|162.28|165.08|162.48|164.88|162.28|0
1641455100000|2022-01-06 07:45:00|164.95|162.35|164.95|162.35|164.95|162.35|164.95|162.35|0
1641455110000|2022-01-06 07:45:10|164.81|162.21|164.95|162.35|164.95|162.35|164.81|162.21|0
1641455120000|2022-01-06 07:45:20|165.02|162.42|165.02|162.42|165.08|162.48|165.02|162.42|0
1641455130000|2022-01-06 07:45:30|164.95|162.35|165.36|162.76|165.36|162.76|164.95|162.35|0
1641455140000|2022-01-06 07:45:40|165.5|162.9|165.64|163.04|165.64|163.04|165.5|162.9|0
1641455150000|2022-01-06 07:45:50|165.78|163.18|165.36|162.76|165.78|163.18|165.36|162.76|0
1641455160000|2022-01-06 07:46:00|165.5|162.9|165.43|162.83|165.5|162.9|165.43|162.83|0
1641455170000|2022-01-06 07:46:10|165.64|163.04|165.78|163.18|165.78|163.18|165.5|162.9|0
1641455180000|2022-01-06 07:46:20|165.91|163.31|166.19|163.59|166.19|163.59|165.91|163.31|0
1641455190000|2022-01-06 07:46:30|166.12|163.52|166.19|163.59|166.19|163.59|166.12|163.52|0
1641455200000|2022-01-06 07:46:40|166.33|163.73|166.47|163.87|166.47|163.87|166.33|163.73|0
1641455210000|2022-01-06 07:46:50|166.33|163.73|166.33|163.73|166.33|163.73|166.33|163.73|0
1641455220000|2022-01-06 07:47:00|166.19|163.59|166.47|163.87|166.47|163.87|166.12|163.52|0
1641455230000|2022-01-06 07:47:10|166.33|163.73|166.47|163.87|166.47|163.87|166.33|163.73|0
1641455240000|2022-01-06 07:47:20|166.61|164.01|166.47|163.87|166.61|164.01|166.47|163.87|0
1641455250000|2022-01-06 07:47:30|166.33|163.73|166.47|163.87|166.47|163.87|166.33|163.73|0
1641455260000|2022-01-06 07:47:40|166.61|164.01|166.82|164.22|166.82|164.22|166.61|164.01|0
1641455270000|2022-01-06 07:47:50|166.96|164.36|166.75|164.15|166.96|164.36|166.75|164.15|0
1641455280000|2022-01-06 07:48:00|166.88|164.28|167.16|164.56|167.16|164.56|166.88|164.28|0
1641455290000|2022-01-06 07:48:10|167.02|164.42|167.16|164.56|167.16|164.56|167.02|164.42|0
1641455300000|2022-01-06 07:48:20|167.02|164.42|166.88|164.28|167.02|164.42|166.88|164.28|0
1641455310000|2022-01-06 07:48:30|166.47|163.87|166.47|163.87|166.61|164.01|166.47|163.87|0
1641455320000|2022-01-06 07:48:40|166.33|163.73|166.33|163.73|166.33|163.73|166.33|163.73|0
1641455330000|2022-01-06 07:48:50|166.19|163.59|166.19|163.59|166.19|163.59|166.12|163.52|0
1641455340000|2022-01-06 07:49:00|165.91|163.31|165.91|163.31|165.91|163.31|165.77|163.17|0
1641455350000|2022-01-06 07:49:10|165.77|163.17|165.77|163.17|165.77|163.17|165.63|163.03|0
1641455360000|2022-01-06 07:49:20|165.5|162.9|165.63|163.03|165.63|163.03|165.5|162.9|0
1641455370000|2022-01-06 07:49:30|165.77|163.17|165.85|163.25|165.91|163.31|165.63|163.03|0
1641455380000|2022-01-06 07:49:40|165.77|163.17|165.91|163.31|165.91|163.31|165.63|163.03|0
1641455390000|2022-01-06 07:49:50|165.77|163.17|166.05|163.45|166.05|163.45|165.77|163.17|0
1641455400000|2022-01-06 07:50:00|165.91|163.31|166.19|163.59|166.33|163.73|165.91|163.31|0
1641455410000|2022-01-06 07:50:10|166.33|163.73|166.33|163.73|166.33|163.73|166.33|163.73|0
1641455420000|2022-01-06 07:50:20|166.47|163.87|166.61|164.01|166.68|164.08|166.47|163.87|0
1641455430000|2022-01-06 07:50:30|166.68|164.08|166.88|164.28|166.88|164.28|166.61|164.01|0
1641455440000|2022-01-06 07:50:40|167.02|164.42|166.88|164.28|167.02|164.42|166.88|164.28|0
1641455450000|2022-01-06 07:50:50|167.02|164.42|167.3|164.7|167.44|164.84|167.02|164.42|0
1641455460000|2022-01-06 07:51:00|167.02|164.42|167.02|164.42|167.16|164.56|167.02|164.42|0
1641455470000|2022-01-06 07:51:10|167.09|164.49|167.09|164.49|167.09|164.49|167.09|164.49|0
1641455480000|2022-01-06 07:51:20|167.16|164.56|167.16|164.56|167.23|164.63|167.16|164.56|0
1641455490000|2022-01-06 07:51:30|167.02|164.42|167.09|164.49|167.09|164.49|167.02|164.42|0
1641455500000|2022-01-06 07:51:40|167.3|164.7|167.3|164.7|167.3|164.7|167.3|164.7|0
1641455510000|2022-01-06 07:51:50|167.16|164.56|167.16|164.56|167.16|164.56|167.16|164.56|0
1641455520000|2022-01-06 07:52:00|167.3|164.7|167.3|164.7|167.3|164.7|167.3|164.7|0
1641455530000|2022-01-06 07:52:10|167.44|164.84|167.3|164.7|167.44|164.84|167.3|164.7|0
1641455540000|2022-01-06 07:52:20|167.58|164.98|167.86|165.26|167.86|165.26|167.58|164.98|0
1641455550000|2022-01-06 07:52:30|168|165.4|168|165.4|168|165.4|167.86|165.26|0
1641455560000|2022-01-06 07:52:40|168.07|165.47|168.14|165.54|168.14|165.54|168.07|165.47|0
1641455570000|2022-01-06 07:52:50|168|165.4|168.07|165.47|168.14|165.54|168|165.4|0
1641455580000|2022-01-06 07:53:00|168|165.4|167.86|165.26|168|165.4|167.86|165.26|0
1641455590000|2022-01-06 07:53:10|168.07|165.47|168.14|165.54|168.14|165.54|168|165.4|0
1641455600000|2022-01-06 07:53:20|168|165.4|168.7|166.1|168.7|166.1|168|165.4|0
1641455610000|2022-01-06 07:53:30|168.77|166.17|168.84|166.24|168.98|166.38|168.77|166.17|0
1641455620000|2022-01-06 07:53:40|168.98|166.38|168.84|166.24|168.98|166.38|168.84|166.24|0
1641455630000|2022-01-06 07:53:50|168.56|165.96|168.7|166.1|168.7|166.1|168.56|165.96|0
1641455640000|2022-01-06 07:54:00|168.56|165.96|168.7|166.1|168.7|166.1|168.56|165.96|0
1641455650000|2022-01-06 07:54:10|168.84|166.24|168.7|166.1|168.84|166.24|168.7|166.1|0
1641455660000|2022-01-06 07:54:20|168.77|166.17|168.42|165.82|168.84|166.24|168.42|165.82|0
1641455670000|2022-01-06 07:54:30|168.49|165.89|168.56|165.96|168.56|165.96|168.49|165.89|0
1641455680000|2022-01-06 07:54:40|168.42|165.82|168.14|165.54|168.42|165.82|168.14|165.54|0
1641455690000|2022-01-06 07:54:50|168|165.4|168|165.4|168.07|165.47|168|165.4|0
1641455700000|2022-01-06 07:55:00|167.86|165.26|167.72|165.12|168|165.4|167.72|165.12|0
1641455730000|2022-01-06 07:55:30|167.86|165.26|167.72|165.12|167.86|165.26|167.72|165.12|0
1641455740000|2022-01-06 07:55:40|167.86|165.26|167.86|165.26|167.86|165.26|167.86|165.26|0
1641455750000|2022-01-06 07:55:50|168.28|165.68|168.14|165.54|168.28|165.68|168.14|165.54|0
1641455760000|2022-01-06 07:56:00|167.86|165.26|168|165.4|168|165.4|167.86|165.26|0
1641455770000|2022-01-06 07:56:10|168.27|165.67|167.86|165.26|168.27|165.67|167.86|165.26|0
1641455790000|2022-01-06 07:56:30|167.93|165.33|168.13|165.53|168.13|165.53|167.86|165.26|0
1641455800000|2022-01-06 07:56:40|167.93|165.33|168.13|165.53|168.13|165.53|167.93|165.33|0
1641455810000|2022-01-06 07:56:50|167.99|165.39|168.07|165.47|168.07|165.47|167.72|165.12|0
1641455820000|2022-01-06 07:57:00|167.99|165.39|168.07|165.47|168.13|165.53|167.99|165.39|0
1641455830000|2022-01-06 07:57:10|168.13|165.53|167.99|165.39|168.13|165.53|167.99|165.39|0
1641455840000|2022-01-06 07:57:20|167.93|165.33|168.07|165.47|168.07|165.47|167.93|165.33|0
1641455850000|2022-01-06 07:57:30|167.99|165.39|168.27|165.67|168.27|165.67|167.99|165.39|0
1641455860000|2022-01-06 07:57:40|168.41|165.81|168.83|166.23|168.83|166.23|168.27|165.67|0
1641455870000|2022-01-06 07:57:50|168.69|166.09|168.69|166.09|168.69|166.09|168.69|166.09|0
1641455880000|2022-01-06 07:58:00|168.41|165.81|168.55|165.95|168.55|165.95|168.41|165.81|0
1641455890000|2022-01-06 07:58:10|168.69|166.09|168.55|165.95|168.69|166.09|168.41|165.81|0
1641455900000|2022-01-06 07:58:20|168.21|165.61|168.07|165.47|168.21|165.61|167.99|165.39|0
1641455910000|2022-01-06 07:58:30|167.99|165.39|168.13|165.53|168.13|165.53|167.85|165.25|0
1641455920000|2022-01-06 07:58:40|168.07|165.47|168.13|165.53|168.13|165.53|168.07|165.47|0
1641455930000|2022-01-06 07:58:50|168.27|165.67|168.27|165.67|168.27|165.67|168.13|165.53|0
1641455940000|2022-01-06 07:59:00|168.13|165.53|167.85|165.25|168.13|165.53|167.85|165.25|0
1641455950000|2022-01-06 07:59:10|167.71|165.11|167.85|165.25|167.85|165.25|167.71|165.11|0
1641455960000|2022-01-06 07:59:20|168.13|165.53|168.13|165.53|168.13|165.53|168.13|165.53|0
1641455970000|2022-01-06 07:59:30|168.41|165.81|168.55|165.95|168.55|165.95|168.41|165.81|0
1641455980000|2022-01-06 07:59:40|168.41|165.81|168.69|166.09|168.69|166.09|168.41|165.81|0
1641455990000|2022-01-06 07:59:50|168.41|165.81|168.83|166.23|168.83|166.23|168.41|165.81|0
1641456000000|2022-01-06 08:00:00|168.55|165.95|168.13|165.53|168.55|165.95|168.07|165.47|0
1641456010000|2022-01-06 08:00:10|168.27|165.67|168.41|165.81|168.55|165.95|168.27|165.67|0
1641456020000|2022-01-06 08:00:20|167.99|165.39|168.13|165.53|168.21|165.61|167.85|165.25|0
1641456030000|2022-01-06 08:00:30|168.41|165.81|169.11|166.51|169.11|166.51|168.41|165.81|0
1641456040000|2022-01-06 08:00:40|169.25|166.65|168.27|165.67|169.25|166.65|168.2|165.6|0
1641456050000|2022-01-06 08:00:50|168.41|165.81|168.13|165.53|168.41|165.81|167.99|165.39|0
1641456060000|2022-01-06 08:01:00|168.55|165.95|168.27|165.67|168.55|165.95|168.27|165.67|0
1641456070000|2022-01-06 08:01:10|168.41|165.81|167.85|165.25|168.41|165.81|167.57|164.97|0
1641456080000|2022-01-06 08:01:20|167.99|165.39|168.41|165.81|168.41|165.81|167.99|165.39|0
1641456090000|2022-01-06 08:01:30|168.69|166.09|168.41|165.81|168.69|166.09|168.41|165.81|0
1641456100000|2022-01-06 08:01:40|168.27|165.67|168.13|165.53|168.41|165.81|168.13|165.53|0
1641456110000|2022-01-06 08:01:50|167.71|165.11|167.15|164.55|167.71|165.11|167.15|164.55|0
1641456120000|2022-01-06 08:02:00|167.29|164.69|166.88|164.28|167.37|164.77|166.88|164.28|0
1641456130000|2022-01-06 08:02:10|166.74|164.14|167.15|164.55|167.15|164.55|166.74|164.14|0
1641456140000|2022-01-06 08:02:20|167.29|164.69|167.15|164.55|167.37|164.77|167.15|164.55|0
1641456150000|2022-01-06 08:02:30|167.01|164.41|166.46|163.86|167.01|164.41|166.46|163.86|0
1641456160000|2022-01-06 08:02:40|166.32|163.72|165.9|163.3|166.32|163.72|165.9|163.3|0
1641456170000|2022-01-06 08:02:50|166.04|163.44|165.9|163.3|166.04|163.44|165.9|163.3|0
1641456180000|2022-01-06 08:03:00|165.76|163.16|165.9|163.3|165.9|163.3|165.76|163.16|0
1641456190000|2022-01-06 08:03:10|166.04|163.44|166.32|163.72|166.32|163.72|166.04|163.44|0
1641456200000|2022-01-06 08:03:20|166.53|163.93|166.46|163.86|166.74|164.14|166.46|163.86|0
1641456210000|2022-01-06 08:03:30|166.32|163.72|166.04|163.44|166.32|163.72|166.04|163.44|0
1641456220000|2022-01-06 08:03:40|165.84|163.24|166.18|163.58|166.18|163.58|165.76|163.16|0
1641456230000|2022-01-06 08:03:50|165.9|163.3|166.18|163.58|166.18|163.58|165.9|163.3|0
1641456240000|2022-01-06 08:04:00|166.04|163.44|166.32|163.72|166.32|163.72|166.04|163.44|0
1641456250000|2022-01-06 08:04:10|165.9|163.3|165.35|162.75|165.9|163.3|165.35|162.75|0
1641456260000|2022-01-06 08:04:20|165.49|162.89|165.21|162.61|165.49|162.89|165.21|162.61|0
1641456270000|2022-01-06 08:04:30|164.93|162.33|165.07|162.47|165.07|162.47|164.93|162.33|0
1641456280000|2022-01-06 08:04:40|164.93|162.33|165.07|162.47|165.07|162.47|164.93|162.33|0
1641456290000|2022-01-06 08:04:50|164.93|162.33|164.93|162.33|164.93|162.33|164.87|162.27|0
1641456300000|2022-01-06 08:05:00|164.91|162.91|164.63|162.63|164.98|162.98|164.63|162.63|0
1641456310000|2022-01-06 08:05:10|164.49|162.49|164.43|162.43|164.49|162.49|164.36|162.36|0
1641456320000|2022-01-06 08:05:20|164.36|162.36|164.77|162.77|164.77|162.77|164.22|162.22|0
1641456330000|2022-01-06 08:05:30|164.91|162.91|164.91|162.91|165.19|163.19|164.91|162.91|0
1641456340000|2022-01-06 08:05:40|164.84|162.84|164.22|162.22|164.84|162.84|164.22|162.22|0
1641456350000|2022-01-06 08:05:50|164.08|162.08|164.57|162.57|164.57|162.57|164.08|162.08|0
1641456360000|2022-01-06 08:06:00|164.49|162.49|164.15|162.15|164.49|162.49|164.08|162.08|0
1641456370000|2022-01-06 08:06:10|163.94|161.94|163.94|161.94|163.94|161.94|163.8|161.8|0
1641456380000|2022-01-06 08:06:20|164.22|162.22|164.49|162.49|164.49|162.49|164.22|162.22|0
1641456390000|2022-01-06 08:06:30|164.63|162.63|164.49|162.49|164.77|162.77|164.49|162.49|0
1641456400000|2022-01-06 08:06:40|164.63|162.63|164.77|162.77|164.91|162.91|164.63|162.63|0
1641456410000|2022-01-06 08:06:50|164.63|162.63|163.8|161.8|164.63|162.63|163.8|161.8|0
1641456420000|2022-01-06 08:07:00|163.94|161.94|164.29|162.29|164.36|162.36|163.94|161.94|0
1641456430000|2022-01-06 08:07:10|164.08|162.08|164.08|162.08|164.22|162.22|164.08|162.08|0
1641456440000|2022-01-06 08:07:20|164.36|162.36|164.29|162.29|164.63|162.63|164.29|162.29|0
1641456450000|2022-01-06 08:07:30|164.22|162.22|163.8|161.8|164.22|162.22|163.8|161.8|0
1641456460000|2022-01-06 08:07:40|163.88|161.88|164.36|162.36|164.36|162.36|163.8|161.8|0
1641456470000|2022-01-06 08:07:50|164.43|162.43|164.43|162.43|164.43|162.43|164.22|162.22|0
1641456480000|2022-01-06 08:08:00|164.27|162.27|164.55|162.55|164.55|162.55|164.27|162.27|0
1641456490000|2022-01-06 08:08:10|164.62|162.62|164.55|162.55|164.62|162.62|164.48|162.48|0
1641456500000|2022-01-06 08:08:20|164.68|162.68|164.82|162.82|164.82|162.82|164.68|162.68|0
1641456510000|2022-01-06 08:08:30|164.96|162.96|165.03|163.03|165.17|163.17|164.96|162.96|0
1641456520000|2022-01-06 08:08:40|165.1|163.1|165.38|163.38|165.38|163.38|165.1|163.1|0
1641456530000|2022-01-06 08:08:50|165.24|163.24|165.24|163.24|165.52|163.52|165.24|163.24|0
1641456540000|2022-01-06 08:09:00|164.96|162.96|164.96|162.96|164.96|162.96|164.96|162.96|0
1641456550000|2022-01-06 08:09:10|164.68|162.68|165.1|163.1|165.1|163.1|164.68|162.68|0
1641456560000|2022-01-06 08:09:20|165.17|163.17|165.73|163.73|165.73|163.73|165.17|163.17|0
1641456570000|2022-01-06 08:09:30|165.65|163.65|165.38|163.38|165.65|163.65|165.38|163.38|0
1641456580000|2022-01-06 08:09:40|165.79|163.79|165.79|163.79|165.79|163.79|165.79|163.79|0
1641456590000|2022-01-06 08:09:50|165.65|163.65|165.38|163.38|165.65|163.65|165.24|163.24|0
1641456600000|2022-01-06 08:10:00|165.45|163.45|165.38|163.38|165.59|163.59|165.38|163.38|0
1641456610000|2022-01-06 08:10:10|165.1|163.1|164.55|162.55|165.1|163.1|164.55|162.55|0
1641456620000|2022-01-06 08:10:20|164.41|162.41|164.68|162.68|164.68|162.68|164.41|162.41|0
1641456630000|2022-01-06 08:10:30|164.82|162.82|164.41|162.41|164.82|162.82|164.41|162.41|0
1641456640000|2022-01-06 08:10:40|164.55|162.55|164.82|162.82|164.82|162.82|164.55|162.55|0
1641456650000|2022-01-06 08:10:50|164.76|162.76|164.41|162.41|164.76|162.76|164.41|162.41|0
1641456660000|2022-01-06 08:11:00|164.68|162.68|165.24|163.24|165.24|163.24|164.68|162.68|0
1641456670000|2022-01-06 08:11:10|165.38|163.38|165.45|163.45|165.51|163.51|165.38|163.38|0
1641456680000|2022-01-06 08:11:20|165.38|163.38|165.24|163.24|165.38|163.38|165.24|163.24|0
1641456690000|2022-01-06 08:11:30|165.38|163.38|165.45|163.45|165.45|163.45|165.24|163.24|0
1641456700000|2022-01-06 08:11:40|165.51|163.51|165.24|163.24|165.51|163.51|165.24|163.24|0
1641456710000|2022-01-06 08:11:50|165.38|163.38|165.45|163.45|165.45|163.45|165.24|163.24|0
1641456720000|2022-01-06 08:12:00|165.65|163.65|165.59|163.59|165.65|163.65|165.59|163.59|0
1641456730000|2022-01-06 08:12:10|165.65|163.65|165.65|163.65|165.65|163.65|165.24|163.24|0
1641456740000|2022-01-06 08:12:20|165.79|163.79|165.59|163.59|165.79|163.79|165.59|163.59|0
1641456750000|2022-01-06 08:12:30|165.79|163.79|165.93|163.93|165.93|163.93|165.79|163.79|0
1641456760000|2022-01-06 08:12:40|166.35|164.35|166.63|164.63|166.63|164.63|166.35|164.35|0
1641456770000|2022-01-06 08:12:50|167.05|165.05|166.98|164.98|167.05|165.05|166.91|164.91|0
1641456780000|2022-01-06 08:13:00|166.63|164.63|167.19|165.19|167.19|165.19|166.63|164.63|0
1641456790000|2022-01-06 08:13:10|167.05|165.05|166.91|164.91|167.05|165.05|166.91|164.91|0
1641456800000|2022-01-06 08:13:20|167.46|165.46|166.91|164.91|167.46|165.46|166.91|164.91|0
1641456810000|2022-01-06 08:13:30|167.05|165.05|167.04|165.04|167.05|165.05|166.98|164.98|0
1641456820000|2022-01-06 08:13:40|166.49|164.49|166.21|164.21|166.49|164.49|166.21|164.21|0
1641456830000|2022-01-06 08:13:50|165.93|163.93|165.93|163.93|166.07|164.07|165.93|163.93|0
1641456840000|2022-01-06 08:14:00|165.79|163.79|165.79|163.79|165.79|163.79|165.72|163.72|0
1641456850000|2022-01-06 08:14:10|165.93|163.93|166|164|166|164|165.93|163.93|0
1641456860000|2022-01-06 08:14:20|165.86|163.86|166.35|164.35|166.35|164.35|165.79|163.79|0
1641456870000|2022-01-06 08:14:30|166.28|164.28|166.56|164.56|166.56|164.56|166.21|164.21|0
1641456880000|2022-01-06 08:14:40|166.77|164.77|166.9|164.9|166.9|164.9|166.77|164.77|0
1641456890000|2022-01-06 08:14:50|167.04|165.04|166.76|164.76|167.04|165.04|166.76|164.76|0
1641456900000|2022-01-06 08:15:00|166.9|164.9|166.84|164.84|166.9|164.9|166.76|164.76|0
1641456910000|2022-01-06 08:15:10|166.76|164.76|166.9|164.9|166.9|164.9|166.63|164.63|0
1641456920000|2022-01-06 08:15:20|166.76|164.76|167.18|165.18|167.32|165.32|166.76|164.76|0
1641456930000|2022-01-06 08:15:30|167.32|165.32|167.18|165.18|167.32|165.32|167.18|165.18|0
1641456940000|2022-01-06 08:15:40|166.9|164.9|167.04|165.04|167.04|165.04|166.9|164.9|0
1641456950000|2022-01-06 08:15:50|167.18|165.18|166.76|164.76|167.18|165.18|166.76|164.76|0
1641456960000|2022-01-06 08:16:00|166.62|164.62|167.12|165.12|167.12|165.12|166.62|164.62|0
1641456970000|2022-01-06 08:16:10|167.04|165.04|167.18|165.18|167.18|165.18|167.04|165.04|0
1641456980000|2022-01-06 08:16:20|167.04|165.04|166.35|164.35|167.04|165.04|166.35|164.35|0
1641456990000|2022-01-06 08:16:30|166.21|164.21|166.35|164.35|166.35|164.35|166.21|164.21|0
1641457000000|2022-01-06 08:16:40|166.21|164.21|166.48|164.48|166.48|164.48|166.21|164.21|0
1641457010000|2022-01-06 08:16:50|166.7|164.7|166.56|164.56|166.7|164.7|166.56|164.56|0
1641457020000|2022-01-06 08:17:00|166.21|164.21|166.42|164.42|166.48|164.48|166.21|164.21|0
1641457030000|2022-01-06 08:17:10|166.48|164.48|166.35|164.35|166.48|164.48|166.35|164.35|0
1641457040000|2022-01-06 08:17:20|166.07|164.07|165.93|163.93|166.07|164.07|165.72|163.72|0
1641457050000|2022-01-06 08:17:30|165.79|163.79|165.79|163.79|165.79|163.79|165.79|163.79|0
1641457060000|2022-01-06 08:17:40|166.07|164.07|166.34|164.34|166.34|164.34|165.93|163.93|0
1641457070000|2022-01-06 08:17:50|166.62|164.62|166.56|164.56|166.62|164.62|166.56|164.56|0
1641457080000|2022-01-06 08:18:00|166.34|164.34|166.34|164.34|166.48|164.48|166.34|164.34|0
1641457090000|2022-01-06 08:18:10|167.04|165.04|167.25|165.25|167.25|165.25|167.04|165.04|0
1641457100000|2022-01-06 08:18:20|167.18|165.18|167.04|165.04|167.18|165.18|167.04|165.04|0
1641457110000|2022-01-06 08:18:30|167.11|165.11|166.62|164.62|167.11|165.11|166.62|164.62|0
1641457120000|2022-01-06 08:18:40|166.9|164.9|166.56|164.56|167.04|165.04|166.56|164.56|0
1641457130000|2022-01-06 08:18:50|166.48|164.48|166.2|164.2|166.48|164.48|166.2|164.2|0
1641457140000|2022-01-06 08:19:00|166.07|164.07|166.07|164.07|166.2|164.2|166.07|164.07|0
1641457150000|2022-01-06 08:19:10|166|164|166.14|164.14|166.14|164.14|165.93|163.93|0
1641457160000|2022-01-06 08:19:20|166.07|164.07|165.93|163.93|166.07|164.07|165.79|163.79|0
1641457170000|2022-01-06 08:19:30|166.07|164.07|166.2|164.2|166.28|164.28|166.07|164.07|0
1641457180000|2022-01-06 08:19:40|166.07|164.07|165.93|163.93|166.07|164.07|165.86|163.86|0
1641457190000|2022-01-06 08:19:50|165.65|163.65|165.65|163.65|165.79|163.79|165.65|163.65|0
1641457200000|2022-01-06 08:20:00|165.93|163.93|165.86|163.86|165.93|163.93|165.79|163.79|0
1641457210000|2022-01-06 08:20:10|165.79|163.79|165.37|163.37|165.79|163.79|165.37|163.37|0
1641457220000|2022-01-06 08:20:20|165.23|163.23|165.37|163.37|165.37|163.37|165.23|163.23|0
1641457230000|2022-01-06 08:20:30|165.51|163.51|165.79|163.79|165.79|163.79|165.51|163.51|0
1641457240000|2022-01-06 08:20:40|165.93|163.93|165.65|163.65|165.93|163.93|165.65|163.65|0
1641457250000|2022-01-06 08:20:50|165.93|163.93|165.51|163.51|165.93|163.93|165.51|163.51|0
1641457260000|2022-01-06 08:21:00|165.65|163.65|165.93|163.93|165.93|163.93|165.65|163.65|0
1641457270000|2022-01-06 08:21:10|166.06|164.06|166.28|164.28|166.28|164.28|166.06|164.06|0
1641457280000|2022-01-06 08:21:20|166.2|164.2|166.28|164.28|166.28|164.28|166.2|164.2|0
1641457290000|2022-01-06 08:21:30|166.34|164.34|166.62|164.62|166.62|164.62|166.34|164.34|0
1641457300000|2022-01-06 08:21:40|166.69|164.69|166.76|164.76|166.76|164.76|166.48|164.48|0
1641457310000|2022-01-06 08:21:50|167.18|165.18|167.39|165.39|167.39|165.39|167.18|165.18|0
1641457320000|2022-01-06 08:22:00|167.32|165.32|167.88|165.88|167.88|165.88|167.32|165.32|0
1641457330000|2022-01-06 08:22:10|167.95|165.95|168.02|166.02|168.16|166.16|167.88|165.88|0
1641457340000|2022-01-06 08:22:20|168.16|166.16|168.65|166.65|168.65|166.65|168.16|166.16|0
1641457350000|2022-01-06 08:22:30|168.44|166.44|168.44|166.44|168.58|166.58|168.44|166.44|0
1641457360000|2022-01-06 08:22:40|168.3|166.3|168.44|166.44|168.44|166.44|168.02|166.02|0
1641457370000|2022-01-06 08:22:50|168.79|166.79|166.98|164.98|168.86|166.86|166.98|164.98|0
1641457380000|2022-01-06 08:23:00|167.12|165.12|167.12|165.12|167.19|165.19|167.12|165.12|0
1641457390000|2022-01-06 08:23:10|167.26|165.26|166.84|164.84|167.26|165.26|166.84|164.84|0
1641457400000|2022-01-06 08:23:20|166.91|164.91|169.99|167.99|169.99|167.99|166.91|164.91|0
1641457410000|2022-01-06 08:23:30|169.17|167.17|169.03|167.03|169.17|167.17|169.03|167.03|0
1641457420000|2022-01-06 08:23:40|169.17|167.17|169.46|167.46|169.46|167.46|169.17|167.17|0
1641457430000|2022-01-06 08:23:50|169.74|167.74|169.74|167.74|169.74|167.74|169.67|167.67|0
1641457440000|2022-01-06 08:24:00|169.46|167.46|169.32|167.32|169.46|167.46|169.32|167.32|0
1641457450000|2022-01-06 08:24:10|168.97|166.97|169.03|167.03|169.17|167.17|168.97|166.97|0
1641457460000|2022-01-06 08:24:20|169.11|167.11|169.39|167.39|169.39|167.39|169.11|167.11|0
1641457470000|2022-01-06 08:24:30|169.31|167.31|169.17|167.17|169.46|167.46|169.17|167.17|0
1641457480000|2022-01-06 08:24:40|169.11|167.11|169.95|167.95|169.95|167.95|169.11|167.11|0
1641457490000|2022-01-06 08:24:50|170.02|168.02|169.81|167.81|170.16|168.16|169.81|167.81|0
1641457500000|2022-01-06 08:25:00|170.02|168.02|169.31|167.31|170.02|168.02|169.17|167.17|0
1641457510000|2022-01-06 08:25:10|169.39|167.39|169.53|167.53|169.53|167.53|169.31|167.31|0
1641457520000|2022-01-06 08:25:20|169.31|167.31|169.17|167.17|169.31|167.31|169.17|167.17|0
1641457530000|2022-01-06 08:25:30|169.31|167.31|169.81|167.81|169.81|167.81|169.31|167.31|0
1641457540000|2022-01-06 08:25:40|169.95|167.95|169.95|167.95|169.95|167.95|169.95|167.95|0
1641457550000|2022-01-06 08:25:50|170.09|168.09|170.02|168.02|170.09|168.09|170.02|168.02|0
1641457560000|2022-01-06 08:26:00|169.95|167.95|169.81|167.81|169.95|167.95|169.81|167.81|0
1641457570000|2022-01-06 08:26:10|169.38|167.38|169.38|167.38|169.38|167.38|169.32|167.32|0
1641457580000|2022-01-06 08:26:20|169.24|167.24|169.38|167.38|169.38|167.38|169.24|167.24|0
1641457590000|2022-01-06 08:26:30|169.6|167.6|169.67|167.67|169.67|167.67|169.52|167.52|0
1641457600000|2022-01-06 08:26:40|169.6|167.6|169.67|167.67|169.67|167.67|169.52|167.52|0
1641457610000|2022-01-06 08:26:50|169.81|167.81|170.23|168.23|170.23|168.23|169.81|167.81|0
1641457620000|2022-01-06 08:27:00|169.95|167.95|170.23|168.23|170.23|168.23|169.95|167.95|0
1641457630000|2022-01-06 08:27:10|170.37|168.37|170.51|168.51|170.51|168.51|170.23|168.23|0
1641457640000|2022-01-06 08:27:20|170.66|168.66|170.94|168.94|171.01|169.01|170.66|168.66|0
1641457650000|2022-01-06 08:27:30|171.01|169.01|171.15|169.15|171.15|169.15|171.01|169.01|0
1641457660000|2022-01-06 08:27:40|171.08|169.08|171.15|169.15|171.36|169.36|171.08|169.08|0
1641457670000|2022-01-06 08:27:50|171.22|169.22|171.51|169.51|171.51|169.51|171.22|169.22|0
1641457680000|2022-01-06 08:28:00|171.36|169.36|171.36|169.36|171.36|169.36|171.22|169.22|0
1641457690000|2022-01-06 08:28:10|171.51|169.51|171.36|169.36|171.51|169.51|171.36|169.36|0
1641457700000|2022-01-06 08:28:20|171.3|169.3|171.51|169.51|171.51|169.51|171.3|169.3|0
1641457710000|2022-01-06 08:28:30|171.36|169.36|171.36|169.36|171.36|169.36|171.36|169.36|0
1641457720000|2022-01-06 08:28:40|171.51|169.51|171.36|169.36|171.51|169.51|171.36|169.36|0
1641457730000|2022-01-06 08:28:50|171.22|169.22|170.94|168.94|171.22|169.22|170.94|168.94|0
1641457740000|2022-01-06 08:29:00|171.08|169.08|170.94|168.94|171.08|169.08|170.94|168.94|0
1641457750000|2022-01-06 08:29:10|170.51|168.51|170.65|168.65|170.65|168.65|170.51|168.51|0
1641457760000|2022-01-06 08:29:20|170.59|168.59|170.09|168.09|170.59|168.59|170.09|168.09|0
1641457770000|2022-01-06 08:29:30|170.23|168.23|169.8|167.8|170.23|168.23|169.8|167.8|0
1641457780000|2022-01-06 08:29:40|169.66|167.66|169.6|167.6|169.8|167.8|169.6|167.6|0
1641457790000|2022-01-06 08:29:50|169.66|167.66|169.66|167.66|169.74|167.74|169.66|167.66|0
1641457800000|2022-01-06 08:30:00|169.8|167.8|170.51|168.51|170.51|168.51|169.8|167.8|0
1641457810000|2022-01-06 08:30:10|170.65|168.65|170.37|168.37|170.65|168.65|170.37|168.37|0
1641457820000|2022-01-06 08:30:20|169.74|167.74|169.6|167.6|169.8|167.8|169.6|167.6|0
1641457830000|2022-01-06 08:30:30|169.66|167.66|169.24|167.24|169.66|167.66|169.24|167.24|0
1641457840000|2022-01-06 08:30:40|169.1|167.1|168.68|166.68|169.1|167.1|168.68|166.68|0
1641457850000|2022-01-06 08:30:50|168.82|166.82|168.82|166.82|168.82|166.82|168.75|166.75|0
1641457860000|2022-01-06 08:31:00|168.96|166.96|169.52|167.52|169.52|167.52|168.96|166.96|0
1641457870000|2022-01-06 08:31:10|169.38|167.38|168.89|166.89|169.38|167.38|168.89|166.89|0
1641457880000|2022-01-06 08:31:20|168.82|166.82|168.75|166.75|168.82|166.82|168.61|166.61|0
1641457890000|2022-01-06 08:31:30|168.68|166.68|168.82|166.82|168.82|166.82|168.54|166.54|0
1641457900000|2022-01-06 08:31:40|168.96|166.96|169.03|167.03|169.03|167.03|168.82|166.82|0
1641457910000|2022-01-06 08:31:50|168.82|166.82|168.82|166.82|169.1|167.1|168.82|166.82|0
1641457920000|2022-01-06 08:32:00|168.68|166.68|168.96|166.96|168.96|166.96|168.68|166.68|0
1641457930000|2022-01-06 08:32:10|169.24|167.24|169.24|167.24|169.38|167.38|169.24|167.24|0
1641457940000|2022-01-06 08:32:20|169.45|167.45|169.66|167.66|169.66|167.66|169.45|167.45|0
1641457950000|2022-01-06 08:32:30|169.59|167.59|169.8|167.8|169.94|167.94|169.59|167.59|0
1641457960000|2022-01-06 08:32:40|169.66|167.66|169.1|167.1|169.66|167.66|169.1|167.1|0
1641457970000|2022-01-06 08:32:50|169.38|167.38|169.52|167.52|169.52|167.52|169.38|167.38|0
1641457980000|2022-01-06 08:33:00|169.66|167.66|170.09|168.09|170.09|168.09|169.66|167.66|0
1641457990000|2022-01-06 08:33:10|170.02|168.02|169.73|167.73|170.02|168.02|169.73|167.73|0
1641458000000|2022-01-06 08:33:20|169.8|167.8|170.37|168.37|170.37|168.37|169.8|167.8|0
1641458010000|2022-01-06 08:33:30|170.51|168.51|170.51|168.51|170.65|168.65|170.51|168.51|0
1641458020000|2022-01-06 08:33:40|170.08|168.08|169.8|167.8|170.08|168.08|169.8|167.8|0
1641458030000|2022-01-06 08:33:50|170.16|168.16|170.16|168.16|170.23|168.23|170.16|168.16|0
1641458040000|2022-01-06 08:34:00|170.08|168.08|169.8|167.8|170.08|168.08|169.8|167.8|0
1641458050000|2022-01-06 08:34:10|169.38|167.38|169.38|167.38|169.38|167.38|169.38|167.38|0
1641458060000|2022-01-06 08:34:20|169.52|167.52|169.24|167.24|169.52|167.52|169.24|167.24|0
1641458070000|2022-01-06 08:34:30|169.94|167.94|170.23|168.23|170.23|168.23|169.94|167.94|0
1641458080000|2022-01-06 08:34:40|169.94|167.94|169.94|167.94|170.08|168.08|169.94|167.94|0
1641458090000|2022-01-06 08:34:50|169.88|167.88|169.8|167.8|169.88|167.88|169.8|167.8|0
1641458100000|2022-01-06 08:35:00|170.08|168.08|169.94|167.94|170.08|168.08|169.94|167.94|0
1641458110000|2022-01-06 08:35:10|170.02|168.02|169.94|167.94|170.02|168.02|169.94|167.94|0
1641458120000|2022-01-06 08:35:20|169.87|167.87|169.94|167.94|170.08|168.08|169.87|167.87|0
1641458130000|2022-01-06 08:35:30|169.8|167.8|169.94|167.94|169.94|167.94|169.66|167.66|0
1641458140000|2022-01-06 08:35:40|170.08|168.08|170.08|168.08|170.3|168.3|170.02|168.02|0
1641458150000|2022-01-06 08:35:50|169.94|167.94|169.87|167.87|169.94|167.94|169.8|167.8|0
1641458160000|2022-01-06 08:36:00|169.8|167.8|170.08|168.08|170.08|168.08|169.8|167.8|0
1641458170000|2022-01-06 08:36:10|170.22|168.22|170.37|168.37|170.44|168.44|170.22|168.22|0
1641458180000|2022-01-06 08:36:20|170.08|168.08|169.94|167.94|170.08|168.08|169.8|167.8|0
1641458190000|2022-01-06 08:36:30|170.02|168.02|170.22|168.22|170.22|168.22|170.02|168.02|0
1641458200000|2022-01-06 08:36:40|170.08|168.08|170.22|168.22|170.22|168.22|170.08|168.08|0
1641458210000|2022-01-06 08:36:50|170.08|168.08|170.79|168.79|170.79|168.79|170.08|168.08|0
1641458220000|2022-01-06 08:37:00|171.07|169.07|171.64|169.64|171.64|169.64|171.07|169.07|0
1641458230000|2022-01-06 08:37:10|171.5|169.5|171.5|169.5|171.64|169.64|171.5|169.5|0
1641458240000|2022-01-06 08:37:20|171.64|169.64|171.78|169.78|171.78|169.78|171.64|169.64|0
1641458250000|2022-01-06 08:37:30|171.93|169.93|172|170|172.21|170.21|171.93|169.93|0
1641458260000|2022-01-06 08:37:40|171.93|169.93|171.72|169.72|171.93|169.93|171.64|169.64|0
1641458270000|2022-01-06 08:37:50|171.78|169.78|171.64|169.64|171.78|169.78|171.5|169.5|0
1641458280000|2022-01-06 08:38:00|171.5|169.5|171.78|169.78|171.78|169.78|171.5|169.5|0
1641458290000|2022-01-06 08:38:10|171.86|169.86|171.93|169.93|172.07|170.07|171.86|169.86|0
1641458300000|2022-01-06 08:38:20|172.07|170.07|171.78|169.78|172.07|170.07|171.78|169.78|0
1641458310000|2022-01-06 08:38:30|171.64|169.64|171.72|169.72|171.72|169.72|171.64|169.64|0
1641458320000|2022-01-06 08:38:40|171.78|169.78|171.78|169.78|171.78|169.78|171.64|169.64|0
1641458330000|2022-01-06 08:38:50|172.29|170.29|172.21|170.21|172.35|170.35|172.21|170.21|0
1641458340000|2022-01-06 08:39:00|172|170|171.78|169.78|172|170|171.78|169.78|0
1641458350000|2022-01-06 08:39:10|171.64|169.64|171.07|169.07|171.64|169.64|171.07|169.07|0
1641458360000|2022-01-06 08:39:20|170.93|168.93|170.93|168.93|170.93|168.93|170.65|168.65|0
1641458370000|2022-01-06 08:39:30|171.07|169.07|170.79|168.79|171.07|169.07|170.79|168.79|0
1641458380000|2022-01-06 08:39:40|170.65|168.65|170.65|168.65|170.65|168.65|170.65|168.65|0
1641458390000|2022-01-06 08:39:50|170.36|168.36|170.36|168.36|170.36|168.36|170.36|168.36|0
1641458400000|2022-01-06 08:40:00|170.22|168.22|170.65|168.65|170.65|168.65|170.22|168.22|0
1641458410000|2022-01-06 08:40:10|170.51|168.51|170.36|168.36|170.51|168.51|170.15|168.15|0
1641458420000|2022-01-06 08:40:20|170.22|168.22|170.3|168.3|170.36|168.36|170.22|168.22|0
1641458430000|2022-01-06 08:40:30|170.22|168.22|170.22|168.22|170.3|168.3|170.15|168.15|0
1641458440000|2022-01-06 08:40:40|170.15|168.15|170.44|168.44|170.44|168.44|170.15|168.15|0
1641458450000|2022-01-06 08:40:50|170.5|168.5|169.8|167.8|170.5|168.5|169.8|167.8|0
1641458460000|2022-01-06 08:41:00|169.94|167.94|169.52|167.52|169.94|167.94|169.52|167.52|0
1641458470000|2022-01-06 08:41:10|169.66|167.66|169.52|167.52|169.66|167.66|169.52|167.52|0
1641458480000|2022-01-06 08:41:20|169.37|167.37|169.37|167.37|169.66|167.66|169.37|167.37|0
1641458490000|2022-01-06 08:41:30|169.23|167.23|168.95|166.95|169.23|167.23|168.81|166.81|0
1641458500000|2022-01-06 08:41:40|168.81|166.81|169.09|167.09|169.09|167.09|168.81|166.81|0
1641458520000|2022-01-06 08:42:00|169.02|167.02|168.67|166.67|169.09|167.09|168.67|166.67|0
1641458530000|2022-01-06 08:42:10|169.02|167.02|169.87|167.87|169.87|167.87|169.02|167.02|0
1641458540000|2022-01-06 08:42:20|169.66|167.66|168.95|166.95|169.66|167.66|168.95|166.95|0
1641458550000|2022-01-06 08:42:30|169.09|167.09|169.23|167.23|169.23|167.23|169.09|167.09|0
1641458560000|2022-01-06 08:42:40|169.51|167.51|169.59|167.59|169.59|167.59|169.51|167.51|0
1641458570000|2022-01-06 08:42:50|169.51|167.51|168.95|166.95|169.51|167.51|168.95|166.95|0
1641458580000|2022-01-06 08:43:00|168.81|166.81|169.02|167.02|169.02|167.02|168.81|166.81|0
1641458590000|2022-01-06 08:43:10|168.95|166.95|168.95|166.95|168.95|166.95|168.95|166.95|0
1641458600000|2022-01-06 08:43:20|169.09|167.09|169.51|167.51|169.51|167.51|168.95|166.95|0
1641458610000|2022-01-06 08:43:30|169.37|167.37|169.51|167.51|169.51|167.51|169.37|167.37|0
1641458620000|2022-01-06 08:43:40|169.37|167.37|169.16|167.16|169.37|167.37|168.95|166.95|0
1641458630000|2022-01-06 08:43:50|169.09|167.09|169.09|167.09|169.16|167.16|169.09|167.09|0
1641458640000|2022-01-06 08:44:00|169.45|167.45|169.59|167.59|169.59|167.59|169.45|167.45|0
1641458650000|2022-01-06 08:44:10|169.8|167.8|169.51|167.51|169.8|167.8|169.51|167.51|0
1641458670000|2022-01-06 08:44:30|169.65|167.65|170.01|168.01|170.01|168.01|169.51|167.51|0
1641458680000|2022-01-06 08:44:40|170.22|168.22|170.36|168.36|170.36|168.36|170.22|168.22|0
1641458690000|2022-01-06 08:44:50|170.5|168.5|170.36|168.36|170.5|168.5|170.36|168.36|0
1641458700000|2022-01-06 08:45:00|170.5|168.5|170.79|168.79|170.79|168.79|170.5|168.5|0
1641458710000|2022-01-06 08:45:10|170.5|168.5|169.94|167.94|170.5|168.5|169.94|167.94|0
1641458720000|2022-01-06 08:45:20|169.73|167.73|170.15|168.15|170.15|168.15|169.73|167.73|0
1641458730000|2022-01-06 08:45:30|170.22|168.22|169.87|167.87|170.36|168.36|169.79|167.79|0
1641458740000|2022-01-06 08:45:40|169.94|167.94|170.29|168.29|170.36|168.36|169.94|167.94|0
1641458750000|2022-01-06 08:45:50|170.08|168.08|170.22|168.22|170.22|168.22|170.08|168.08|0
1641458760000|2022-01-06 08:46:00|170.15|168.15|169.87|167.87|170.15|168.15|169.79|167.79|0
1641458770000|2022-01-06 08:46:10|169.94|167.94|170.08|168.08|170.08|168.08|169.94|167.94|0
1641458780000|2022-01-06 08:46:20|169.94|167.94|169.94|167.94|170.22|168.22|169.94|167.94|0
1641458790000|2022-01-06 08:46:30|170.08|168.08|170.08|168.08|170.22|168.22|170.08|168.08|0
1641458800000|2022-01-06 08:46:40|169.94|167.94|169.94|167.94|170.08|168.08|169.94|167.94|0
1641458810000|2022-01-06 08:46:50|170.08|168.08|169.65|167.65|170.08|168.08|169.65|167.65|0
1641458820000|2022-01-06 08:47:00|169.73|167.73|169.79|167.79|169.79|167.79|169.73|167.73|0
1641458830000|2022-01-06 08:47:10|169.87|167.87|170.22|168.22|170.43|168.43|169.87|167.87|0
1641458840000|2022-01-06 08:47:20|169.93|167.93|169.93|167.93|170.08|168.08|169.93|167.93|0
1641458850000|2022-01-06 08:47:30|170.01|168.01|169.79|167.79|170.01|168.01|169.79|167.79|0
1641458860000|2022-01-06 08:47:40|169.51|167.51|169.3|167.3|169.51|167.51|169.3|167.3|0
1641458870000|2022-01-06 08:47:50|169.23|167.23|169.3|167.3|169.37|167.37|169.23|167.23|0
1641458880000|2022-01-06 08:48:00|169.23|167.23|168.95|166.95|169.23|167.23|168.81|166.81|0
1641458890000|2022-01-06 08:48:10|169.09|167.09|169.09|167.09|169.23|167.23|169.09|167.09|0
1641458900000|2022-01-06 08:48:20|169.23|167.23|169.51|167.51|169.51|167.51|169.23|167.23|0
1641458910000|2022-01-06 08:48:30|169.65|167.65|169.73|167.73|169.73|167.73|169.65|167.65|0
1641458920000|2022-01-06 08:48:40|169.72|167.72|169.23|167.23|169.72|167.72|169.23|167.23|0
1641458930000|2022-01-06 08:48:50|169.3|167.3|169.58|167.58|169.58|167.58|169.3|167.3|0
1641458940000|2022-01-06 08:49:00|169.51|167.51|169.23|167.23|169.51|167.51|169.23|167.23|0
1641458950000|2022-01-06 08:49:10|169.3|167.3|169.3|167.3|169.51|167.51|169.3|167.3|0
1641458960000|2022-01-06 08:49:20|169.23|167.23|169.23|167.23|169.37|167.37|169.23|167.23|0
1641458970000|2022-01-06 08:49:30|169.37|167.37|168.66|166.66|169.37|167.37|168.66|166.66|0
1641458980000|2022-01-06 08:49:40|168.52|166.52|168.1|166.1|168.52|166.52|168.1|166.1|0
1641458990000|2022-01-06 08:49:50|168.03|166.03|167.96|165.96|168.03|166.03|167.96|165.96|0
1641459000000|2022-01-06 08:50:00|168.03|166.03|168.1|166.1|168.24|166.24|168.03|166.03|0
1641459010000|2022-01-06 08:50:10|167.96|165.96|167.54|165.54|167.96|165.96|167.54|165.54|0
1641459020000|2022-01-06 08:50:20|167.4|165.4|167.82|165.82|167.82|165.82|167.4|165.4|0
1641459030000|2022-01-06 08:50:30|168.1|166.1|167.82|165.82|168.1|166.1|167.82|165.82|0
1641459040000|2022-01-06 08:50:40|167.68|165.68|167.96|165.96|167.96|165.96|167.68|165.68|0
1641459050000|2022-01-06 08:50:50|168.1|166.1|168.38|166.38|168.38|166.38|167.96|165.96|0
1641459060000|2022-01-06 08:51:00|168.31|166.31|168.1|166.1|168.38|166.38|168.1|166.1|0
1641459070000|2022-01-06 08:51:10|168.24|166.24|168.24|166.24|168.46|166.46|168.24|166.24|0
1641459080000|2022-01-06 08:51:20|168.31|166.31|168.38|166.38|168.38|166.38|168.24|166.24|0
1641459090000|2022-01-06 08:51:30|168.52|166.52|168.38|166.38|168.52|166.52|168.38|166.38|0
1641459100000|2022-01-06 08:51:40|168.24|166.24|168.66|166.66|168.66|166.66|168.1|166.1|0
1641459110000|2022-01-06 08:51:50|168.8|166.8|168.8|166.8|168.8|166.8|168.8|166.8|0
1641459120000|2022-01-06 08:52:00|168.66|166.66|169.09|167.09|169.09|167.09|168.66|166.66|0
1641459130000|2022-01-06 08:52:10|169.37|167.37|169.51|167.51|169.51|167.51|169.37|167.37|0
1641459140000|2022-01-06 08:52:20|169.65|167.65|169.65|167.65|169.65|167.65|169.51|167.51|0
1641459150000|2022-01-06 08:52:30|169.51|167.51|169.37|167.37|169.58|167.58|169.37|167.37|0
1641459160000|2022-01-06 08:52:40|169.51|167.51|169.51|167.51|169.51|167.51|169.44|167.44|0
1641459170000|2022-01-06 08:52:50|169.72|167.72|169.93|167.93|169.93|167.93|169.65|167.65|0
1641459180000|2022-01-06 08:53:00|170|168|170.21|168.21|170.21|168.21|170|168|0
1641459190000|2022-01-06 08:53:10|169.93|167.93|169.65|167.65|169.93|167.93|169.65|167.65|0
1641459200000|2022-01-06 08:53:20|169.93|167.93|169.65|167.65|169.93|167.93|169.65|167.65|0
1641459210000|2022-01-06 08:53:30|169.58|167.58|169.37|167.37|169.58|167.58|169.37|167.37|0
1641459220000|2022-01-06 08:53:40|169.51|167.51|169.16|167.16|169.51|167.51|169.08|167.08|0
1641459230000|2022-01-06 08:53:50|169.23|167.23|169.08|167.08|169.23|167.23|168.94|166.94|0
1641459240000|2022-01-06 08:54:00|168.66|166.66|168.45|166.45|168.66|166.66|168.45|166.45|0
1641459250000|2022-01-06 08:54:10|168.24|166.24|167.96|165.96|168.24|166.24|167.96|165.96|0
1641459260000|2022-01-06 08:54:20|168.03|166.03|167.68|165.68|168.03|166.03|167.68|165.68|0
1641459270000|2022-01-06 08:54:30|167.54|165.54|167.54|165.54|167.54|165.54|167.4|165.4|0
1641459280000|2022-01-06 08:54:40|167.4|165.4|167.26|165.26|167.4|165.4|167.26|165.26|0
1641459290000|2022-01-06 08:54:50|167.12|165.12|166.98|164.98|167.26|165.26|166.98|164.98|0
1641459300000|2022-01-06 08:55:00|166.84|164.84|166.84|164.84|166.84|164.84|166.7|164.7|0
1641459310000|2022-01-06 08:55:10|167.12|165.12|166.84|164.84|167.12|165.12|166.77|164.77|0
1641459320000|2022-01-06 08:55:20|166.77|164.77|166.84|164.84|166.84|164.84|166.77|164.77|0
1641459330000|2022-01-06 08:55:30|166.7|164.7|166.63|164.63|166.7|164.7|166.63|164.63|0
1641459340000|2022-01-06 08:55:40|166.42|164.42|166.84|164.84|166.84|164.84|166.42|164.42|0
1641459350000|2022-01-06 08:55:50|166.7|164.7|166.42|164.42|166.7|164.7|166.28|164.28|0
1641459360000|2022-01-06 08:56:00|166.28|164.28|166.14|164.14|166.28|164.28|166.14|164.14|0
1641459370000|2022-01-06 08:56:10|166.07|164.07|165.93|163.93|166.07|164.07|165.72|163.72|0
1641459380000|2022-01-06 08:56:20|166|164|165.86|163.86|166|164|165.86|163.86|0
1641459390000|2022-01-06 08:56:30|165.72|163.72|165.86|163.86|165.86|163.86|165.66|163.66|0
1641459400000|2022-01-06 08:56:40|165.72|163.72|165.58|163.58|165.72|163.72|165.44|163.44|0
1641459410000|2022-01-06 08:56:50|165.72|163.72|165.44|163.44|165.72|163.72|165.44|163.44|0
1641459420000|2022-01-06 08:57:00|165.31|163.31|165.17|163.17|165.31|163.31|164.89|162.89|0
1641459430000|2022-01-06 08:57:10|165.03|163.03|165.03|163.03|165.03|163.03|165.03|163.03|0
1641459440000|2022-01-06 08:57:20|165.17|163.17|165.38|163.38|165.38|163.38|165.17|163.17|0
1641459450000|2022-01-06 08:57:30|165.17|163.17|164.89|162.89|165.17|163.17|164.89|162.89|0
1641459460000|2022-01-06 08:57:40|164.61|162.61|164.61|162.61|164.61|162.61|164.33|162.33|0
1641459470000|2022-01-06 08:57:50|164.75|162.75|164.75|162.75|165.03|163.03|164.75|162.75|0
1641459480000|2022-01-06 08:58:00|164.61|162.61|165.03|163.03|165.03|163.03|164.47|162.47|0
1641459490000|2022-01-06 08:58:10|165.17|163.17|165.03|163.03|165.17|163.17|164.96|162.96|0
1641459500000|2022-01-06 08:58:20|164.89|162.89|164.75|162.75|164.89|162.89|164.75|162.75|0
1641459510000|2022-01-06 08:58:30|164.82|162.82|164.27|162.27|164.82|162.82|164.2|162.2|0
1641459520000|2022-01-06 08:58:40|164.33|162.33|164.13|162.13|164.33|162.33|164.13|162.13|0
1641459530000|2022-01-06 08:58:50|164.06|162.06|163.92|161.92|164.06|162.06|163.92|161.92|0
1641459540000|2022-01-06 08:59:00|164.2|162.2|164.61|162.61|164.61|162.61|164.2|162.2|0
1641459550000|2022-01-06 08:59:10|164.96|162.96|164.89|162.89|165.1|163.1|164.89|162.89|0
1641459560000|2022-01-06 08:59:20|164.61|162.61|164.75|162.75|164.75|162.75|164.61|162.61|0
1641459570000|2022-01-06 08:59:30|164.89|162.89|164.89|162.89|164.89|162.89|164.75|162.75|0
1641459580000|2022-01-06 08:59:40|165.03|163.03|164.75|162.75|165.03|163.03|164.75|162.75|0
1641459590000|2022-01-06 08:59:50|165.03|163.03|165.1|163.1|165.1|163.1|165.03|163.03|0
1641459600000|2022-01-06 09:00:00|164.89|162.89|164.82|162.82|164.89|162.89|164.61|162.61|0
1641459610000|2022-01-06 09:00:10|164.89|162.89|165.16|163.16|165.16|163.16|164.89|162.89|0
1641459620000|2022-01-06 09:00:20|165.1|163.1|165.44|163.44|165.44|163.44|165.1|163.1|0
1641459630000|2022-01-06 09:00:30|165.38|163.38|165.3|163.3|165.44|163.44|165.3|163.3|0
1641459640000|2022-01-06 09:00:40|165.16|163.16|165.3|163.3|165.3|163.3|165.16|163.16|0
1641459650000|2022-01-06 09:00:50|165.16|163.16|165.16|163.16|165.3|163.3|165.16|163.16|0
1641459660000|2022-01-06 09:01:00|165.03|163.03|164.47|162.47|165.03|163.03|164.47|162.47|0
1641459670000|2022-01-06 09:01:10|164.61|162.61|164.89|162.89|164.89|162.89|164.61|162.61|0
1641459680000|2022-01-06 09:01:20|165.02|163.02|165.44|163.44|165.58|163.58|165.02|163.02|0
1641459690000|2022-01-06 09:01:30|165.58|163.58|166.56|164.56|166.56|164.56|165.58|163.58|0
1641459700000|2022-01-06 09:01:40|166.69|164.69|166.69|164.69|166.83|164.83|166.69|164.69|0
1641459710000|2022-01-06 09:01:50|166.63|164.63|166.56|164.56|166.63|164.63|166.28|164.28|0
1641459720000|2022-01-06 09:02:00|166.28|164.28|166.28|164.28|166.42|164.42|166.28|164.28|0
1641459730000|2022-01-06 09:02:10|166.49|164.49|166.42|164.42|166.49|164.49|166.28|164.28|0
1641459740000|2022-01-06 09:02:20|166.55|164.55|166.63|164.63|166.63|164.63|166.42|164.42|0
1641459750000|2022-01-06 09:02:30|166.55|164.55|166.69|164.69|166.69|164.69|166.55|164.55|0
1641459760000|2022-01-06 09:02:40|166.83|164.83|166.69|164.69|166.83|164.83|166.69|164.69|0
1641459770000|2022-01-06 09:02:50|166.83|164.83|166.83|164.83|166.91|164.91|166.83|164.83|0
1641459780000|2022-01-06 09:03:00|166.69|164.69|166.55|164.55|166.69|164.69|166.55|164.55|0
1641459790000|2022-01-06 09:03:10|166.69|164.69|166.97|164.97|166.97|164.97|166.69|164.69|0
1641459800000|2022-01-06 09:03:20|166.83|164.83|166.83|164.83|166.83|164.83|166.69|164.69|0
1641459810000|2022-01-06 09:03:30|167.11|165.11|167.67|165.67|167.67|165.67|167.11|165.11|0
1641459820000|2022-01-06 09:03:40|167.81|165.81|167.81|165.81|167.81|165.81|167.67|165.67|0
1641459830000|2022-01-06 09:03:50|167.75|165.75|167.81|165.81|167.81|165.81|167.75|165.75|0
1641459840000|2022-01-06 09:04:00|167.95|165.95|168.09|166.09|168.09|166.09|167.95|165.95|0
1641459850000|2022-01-06 09:04:10|168.23|166.23|168.66|166.66|168.66|166.66|168.23|166.23|0
1641459860000|2022-01-06 09:04:20|168.8|166.8|168.51|166.51|168.8|166.8|168.51|166.51|0
1641459870000|2022-01-06 09:04:30|168.66|166.66|168.51|166.51|168.66|166.66|168.37|166.37|0
1641459880000|2022-01-06 09:04:40|168.37|166.37|168.51|166.51|168.51|166.51|168.37|166.37|0
1641459890000|2022-01-06 09:04:50|168.09|166.09|168.37|166.37|168.37|166.37|168.09|166.09|0
1641459900000|2022-01-06 09:05:00|168.09|166.09|168.23|166.23|168.23|166.23|168.09|166.09|0
1641459910000|2022-01-06 09:05:10|167.95|165.95|167.95|165.95|168.09|166.09|167.67|165.67|0
1641459920000|2022-01-06 09:05:20|168.09|166.09|167.95|165.95|168.17|166.17|167.95|165.95|0
1641459930000|2022-01-06 09:05:30|167.81|165.81|167.81|165.81|168.09|166.09|167.81|165.81|0
1641459940000|2022-01-06 09:05:40|167.67|165.67|167.53|165.53|167.67|165.67|167.39|165.39|0
1641459950000|2022-01-06 09:05:50|167.39|165.39|167.53|165.53|167.53|165.53|167.39|165.39|0
1641459960000|2022-01-06 09:06:00|167.46|165.46|167.46|165.46|167.53|165.53|167.39|165.39|0
1641459970000|2022-01-06 09:06:10|167.25|165.25|167.6|165.6|167.6|165.6|167.25|165.25|0
1641459980000|2022-01-06 09:06:20|167.67|165.67|167.53|165.53|167.67|165.67|167.39|165.39|0
1641459990000|2022-01-06 09:06:30|168.16|166.16|167.95|165.95|168.16|166.16|167.81|165.81|0
1641460000000|2022-01-06 09:06:40|167.67|165.67|167.95|165.95|167.95|165.95|167.67|165.67|0
1641460010000|2022-01-06 09:06:50|168.3|166.3|168.23|166.23|168.3|166.3|168.23|166.23|0
1641460020000|2022-01-06 09:07:00|168.09|166.09|168.09|166.09|168.16|166.16|168.09|166.09|0
1641460030000|2022-01-06 09:07:10|167.95|165.95|168.16|166.16|168.16|166.16|167.95|165.95|0
1641460040000|2022-01-06 09:07:20|168.23|166.23|168.37|166.37|168.37|166.37|168.23|166.23|0
1641460050000|2022-01-06 09:07:30|168.51|166.51|167.81|165.81|168.51|166.51|167.81|165.81|0
1641460060000|2022-01-06 09:07:40|167.88|165.88|167.95|165.95|167.95|165.95|167.81|165.81|0
1641460070000|2022-01-06 09:07:50|167.74|165.74|168.23|166.23|168.23|166.23|167.74|165.74|0
1641460080000|2022-01-06 09:08:00|168.37|166.37|168.93|166.93|168.93|166.93|168.37|166.37|0
1641460090000|2022-01-06 09:08:10|168.79|166.79|168.73|166.73|168.79|166.79|168.73|166.73|0
1641460100000|2022-01-06 09:08:20|168.79|166.79|168.87|166.87|168.87|166.87|168.79|166.79|0
1641460110000|2022-01-06 09:08:30|168.93|166.93|169.01|167.01|169.07|167.07|168.93|166.93|0
1641460120000|2022-01-06 09:08:40|168.79|166.79|169.07|167.07|169.07|167.07|168.79|166.79|0
1641460130000|2022-01-06 09:08:50|169.22|167.22|168.73|166.73|169.22|167.22|168.73|166.73|0
1641460140000|2022-01-06 09:09:00|168.79|166.79|168.09|166.09|168.79|166.79|168.09|166.09|0
1641460150000|2022-01-06 09:09:10|168.02|166.02|167.74|165.74|168.02|166.02|167.67|165.67|0
1641460160000|2022-01-06 09:09:20|167.81|165.81|167.88|165.88|167.88|165.88|167.81|165.81|0
1641460170000|2022-01-06 09:09:30|167.81|165.81|167.95|165.95|167.95|165.95|167.81|165.81|0
1641460180000|2022-01-06 09:09:40|167.81|165.81|167.74|165.74|167.81|165.81|167.67|165.67|0
1641460190000|2022-01-06 09:09:50|167.67|165.67|167.67|165.67|167.74|165.74|167.67|165.67|0
1641460200000|2022-01-06 09:10:00|167.53|165.53|167.32|165.32|167.53|165.53|167.25|165.25|0
1641460210000|2022-01-06 09:10:10|167.25|165.25|167.11|165.11|167.25|165.25|166.97|164.97|0
1641460230000|2022-01-06 09:10:30|167.25|165.25|167.6|165.6|167.81|165.81|167.25|165.25|0
1641460240000|2022-01-06 09:10:40|167.67|165.67|167.53|165.53|167.67|165.67|167.53|165.53|0
1641460250000|2022-01-06 09:10:50|167.67|165.67|167.53|165.53|167.67|165.67|167.46|165.46|0
1641460260000|2022-01-06 09:11:00|167.6|165.6|167.53|165.53|167.6|165.6|167.53|165.53|0
1641460270000|2022-01-06 09:11:10|167.39|165.39|167.53|165.53|167.53|165.53|167.39|165.39|0
1641460280000|2022-01-06 09:11:20|167.39|165.39|167.11|165.11|167.39|165.39|167.11|165.11|0
1641460290000|2022-01-06 09:11:30|166.97|164.97|166.76|164.76|166.97|164.97|166.76|164.76|0
1641460300000|2022-01-06 09:11:40|166.83|164.83|166.83|164.83|166.83|164.83|166.83|164.83|0
1641460310000|2022-01-06 09:11:50|166.97|164.97|166.9|164.9|166.97|164.97|166.9|164.9|0
1641460320000|2022-01-06 09:12:00|166.83|164.83|166.41|164.41|166.83|164.83|166.41|164.41|0
1641460330000|2022-01-06 09:12:10|166.55|164.55|166.55|164.55|166.55|164.55|166.55|164.55|0
1641460340000|2022-01-06 09:12:20|166.69|164.69|166.83|164.83|166.83|164.83|166.69|164.69|0
1641460350000|2022-01-06 09:12:30|167.18|165.18|167.11|165.11|167.18|165.18|167.11|165.11|0
1641460360000|2022-01-06 09:12:40|167.25|165.25|167.39|165.39|167.39|165.39|167.25|165.25|0
1641460370000|2022-01-06 09:12:50|167.53|165.53|167.74|165.74|167.81|165.81|167.53|165.53|0
1641460380000|2022-01-06 09:13:00|167.81|165.81|167.67|165.67|167.81|165.81|167.67|165.67|0
1641460390000|2022-01-06 09:13:10|167.53|165.53|166.97|164.97|167.53|165.53|166.97|164.97|0
1641460400000|2022-01-06 09:13:20|167.11|165.11|167.46|165.46|167.46|165.46|167.11|165.11|0
1641460410000|2022-01-06 09:13:30|167.25|165.25|167.46|165.46|167.46|165.46|167.25|165.25|0
1641460420000|2022-01-06 09:13:40|167.39|165.39|167.53|165.53|167.53|165.53|167.32|165.32|0
1641460430000|2022-01-06 09:13:50|167.6|165.6|167.46|165.46|167.6|165.6|167.46|165.46|0
1641460440000|2022-01-06 09:14:00|167.32|165.32|167.39|165.39|167.39|165.39|167.25|165.25|0
1641460450000|2022-01-06 09:14:10|167.11|165.11|166.97|164.97|167.11|165.11|166.97|164.97|0
1641460460000|2022-01-06 09:14:20|167.11|165.11|166.97|164.97|167.11|165.11|166.97|164.97|0
1641460470000|2022-01-06 09:14:30|166.83|164.83|166.69|164.69|166.97|164.97|166.69|164.69|0
1641460480000|2022-01-06 09:14:40|166.55|164.55|166.69|164.69|166.69|164.69|166.55|164.55|0
1641460490000|2022-01-06 09:14:50|166.83|164.83|166.83|164.83|166.83|164.83|166.69|164.69|0
1641460500000|2022-01-06 09:15:00|166.97|164.97|166.83|164.83|166.97|164.97|166.83|164.83|0
1641460510000|2022-01-06 09:15:10|166.69|164.69|165.85|163.85|166.69|164.69|165.85|163.85|0
1641460520000|2022-01-06 09:15:20|165.99|163.99|165.85|163.85|165.99|163.99|165.85|163.85|0
1641460530000|2022-01-06 09:15:30|166.13|164.13|166.13|164.13|166.13|164.13|165.99|163.99|0
1641460540000|2022-01-06 09:15:40|166.34|164.34|166.41|164.41|166.41|164.41|166.27|164.27|0
1641460550000|2022-01-06 09:15:50|166.27|164.27|166.13|164.13|166.27|164.27|165.99|163.99|0
1641460560000|2022-01-06 09:16:00|165.99|163.99|165.29|163.29|165.99|163.99|165.29|163.29|0
1641460570000|2022-01-06 09:16:10|165.37|163.37|165.02|163.02|165.37|163.37|165.02|163.02|0
1641460580000|2022-01-06 09:16:20|165.15|163.15|165.09|163.09|165.15|163.15|165.09|163.09|0
1641460590000|2022-01-06 09:16:30|164.74|162.74|164.88|162.88|165.02|163.02|164.74|162.74|0
1641460600000|2022-01-06 09:16:40|165.02|163.02|165.15|163.15|165.15|163.15|165.02|163.02|0
1641460610000|2022-01-06 09:16:50|165.29|163.29|165.29|163.29|165.57|163.57|165.29|163.29|0
1641460620000|2022-01-06 09:17:00|165.57|163.57|165.57|163.57|165.71|163.71|165.57|163.57|0
1641460630000|2022-01-06 09:17:10|166.2|164.2|166.27|164.27|166.27|164.27|166.13|164.13|0
1641460640000|2022-01-06 09:17:20|166.41|164.41|166.27|164.27|166.41|164.41|166.27|164.27|0
1641460650000|2022-01-06 09:17:30|166.13|164.13|165.57|163.57|166.13|164.13|165.57|163.57|0
1641460660000|2022-01-06 09:17:40|165.71|163.71|165.29|163.29|165.71|163.71|165.29|163.29|0
1641460670000|2022-01-06 09:17:50|165.23|163.23|165.15|163.15|165.23|163.23|165.15|163.15|0
1641460680000|2022-01-06 09:18:00|165.09|163.09|165.23|163.23|165.23|163.23|165.01|163.01|0
1641460690000|2022-01-06 09:18:10|165.15|163.15|165.15|163.15|165.15|163.15|165.09|163.09|0
1641460710000|2022-01-06 09:18:30|165.01|163.01|165.43|163.43|165.57|163.57|165.01|163.01|0
1641460720000|2022-01-06 09:18:40|165.57|163.57|165.85|163.85|165.85|163.85|165.57|163.57|0
1641460730000|2022-01-06 09:18:50|165.71|163.71|165.71|163.71|165.71|163.71|165.64|163.64|0
1641460740000|2022-01-06 09:19:00|165.99|163.99|165.57|163.57|165.99|163.99|165.57|163.57|0
1641460750000|2022-01-06 09:19:10|165.71|163.71|165.57|163.57|165.71|163.71|165.57|163.57|0
1641460760000|2022-01-06 09:19:20|165.99|163.99|165.99|163.99|165.99|163.99|165.99|163.99|0
1641460770000|2022-01-06 09:19:30|165.71|163.71|165.85|163.85|165.85|163.85|165.71|163.71|0
1641460780000|2022-01-06 09:19:40|165.78|163.78|165.36|163.36|165.78|163.78|165.29|163.29|0
1641460790000|2022-01-06 09:19:50|165.29|163.29|164.76|162.76|165.29|163.29|164.76|162.76|0
1641460800000|2022-01-06 09:20:00|164.83|162.83|164.76|162.76|164.83|162.83|164.76|162.76|0
1641460810000|2022-01-06 09:20:10|164.83|162.83|164.83|162.83|164.9|162.9|164.83|162.83|0
1641460820000|2022-01-06 09:20:20|164.76|162.76|164.76|162.76|164.76|162.76|164.76|162.76|0
1641460830000|2022-01-06 09:20:30|164.62|162.62|164.76|162.76|164.76|162.76|164.62|162.62|0
1641460840000|2022-01-06 09:20:40|164.83|162.83|164.76|162.76|164.83|162.83|164.76|162.76|0
1641460850000|2022-01-06 09:20:50|164.9|162.9|164.9|162.9|164.9|162.9|164.9|162.9|0
1641460860000|2022-01-06 09:21:00|164.76|162.76|165.31|163.31|165.31|163.31|164.76|162.76|0
1641460870000|2022-01-06 09:21:10|165.04|163.04|165.04|163.04|165.04|163.04|165.04|163.04|0
1641460880000|2022-01-06 09:21:20|165.17|163.17|165.45|163.45|165.45|163.45|165.17|163.17|0
1641460890000|2022-01-06 09:21:30|165.31|163.31|165.45|163.45|165.45|163.45|165.31|163.31|0
1641460900000|2022-01-06 09:21:40|165.59|163.59|165.59|163.59|165.73|163.73|165.59|163.59|0
1641460910000|2022-01-06 09:21:50|165.53|163.53|165.59|163.59|165.59|163.59|165.53|163.53|0
1641460920000|2022-01-06 09:22:00|165.45|163.45|165.45|163.45|165.45|163.45|165.45|163.45|0
1641460930000|2022-01-06 09:22:10|165.59|163.59|165.31|163.31|165.59|163.59|165.31|163.31|0
1641460940000|2022-01-06 09:22:20|165.59|163.59|165.59|163.59|165.59|163.59|165.45|163.45|0
1641460950000|2022-01-06 09:22:30|165.45|163.45|164.83|162.83|165.45|163.45|164.83|162.83|0
1641460960000|2022-01-06 09:22:40|164.9|162.9|164.76|162.76|164.9|162.9|164.76|162.76|0
1641460970000|2022-01-06 09:22:50|164.9|162.9|164.9|162.9|164.9|162.9|164.9|162.9|0
1641460980000|2022-01-06 09:23:00|164.62|162.62|164.62|162.62|164.62|162.62|164.62|162.62|0
1641460990000|2022-01-06 09:23:10|164.06|162.06|164.2|162.2|164.2|162.2|164.06|162.06|0
1641461000000|2022-01-06 09:23:20|164.06|162.06|164.48|162.48|164.48|162.48|164.06|162.06|0
1641461010000|2022-01-06 09:23:30|164.76|162.76|164.62|162.62|164.76|162.76|164.62|162.62|0
1641461020000|2022-01-06 09:23:40|164.76|162.76|164.76|162.76|164.76|162.76|164.62|162.62|0
1641461030000|2022-01-06 09:23:50|164.62|162.62|164.48|162.48|164.76|162.76|164.48|162.48|0
1641461040000|2022-01-06 09:24:00|164.62|162.62|164.76|162.76|164.76|162.76|164.62|162.62|0
1641461050000|2022-01-06 09:24:10|164.62|162.62|164.34|162.34|164.62|162.62|164.34|162.34|0
1641461060000|2022-01-06 09:24:20|164.62|162.62|164.62|162.62|164.62|162.62|164.62|162.62|0
1641461070000|2022-01-06 09:24:30|164.48|162.48|164.27|162.27|164.48|162.48|164.27|162.27|0
1641461080000|2022-01-06 09:24:40|164.34|162.34|164.48|162.48|164.48|162.48|164.2|162.2|0
1641461090000|2022-01-06 09:24:50|164.41|162.41|164.48|162.48|164.48|162.48|164.41|162.41|0
1641461100000|2022-01-06 09:25:00|164.34|162.34|163.92|161.92|164.34|162.34|163.86|161.86|0
1641461110000|2022-01-06 09:25:10|163.78|161.78|164.06|162.06|164.06|162.06|163.78|161.78|0
1641461120000|2022-01-06 09:25:20|163.92|161.92|164.06|162.06|164.2|162.2|163.92|161.92|0
1641461130000|2022-01-06 09:25:30|164.2|162.2|164.06|162.06|164.2|162.2|164.06|162.06|0
1641461140000|2022-01-06 09:25:40|164.2|162.2|164.69|162.69|164.69|162.69|164.2|162.2|0
1641461150000|2022-01-06 09:25:50|164.75|162.75|164.75|162.75|164.75|162.75|164.75|162.75|0
1641461160000|2022-01-06 09:26:00|164.89|162.89|164.89|162.89|164.89|162.89|164.75|162.75|0
1641461170000|2022-01-06 09:26:10|164.97|162.97|164.89|162.89|164.97|162.97|164.89|162.89|0
1641461180000|2022-01-06 09:26:20|165.03|163.03|165.17|163.17|165.17|163.17|165.03|163.03|0
1641461190000|2022-01-06 09:26:30|165.1|163.1|165.03|163.03|165.17|163.17|165.03|163.03|0
1641461200000|2022-01-06 09:26:40|165.17|163.17|164.97|162.97|165.17|163.17|164.75|162.75|0
1641461210000|2022-01-06 09:26:50|164.89|162.89|164.89|162.89|165.03|163.03|164.89|162.89|0
1641461220000|2022-01-06 09:27:00|164.83|162.83|164.89|162.89|165.03|163.03|164.83|162.83|0
1641461230000|2022-01-06 09:27:10|165.03|163.03|165.03|163.03|165.1|163.1|165.03|163.03|0
1641461240000|2022-01-06 09:27:20|165.17|163.17|165.45|163.45|165.45|163.45|165.17|163.17|0
1641461250000|2022-01-06 09:27:30|165.59|163.59|165.45|163.45|165.59|163.59|165.45|163.45|0
1641461260000|2022-01-06 09:27:40|165.52|163.52|165.66|163.66|165.66|163.66|165.52|163.52|0
1641461270000|2022-01-06 09:27:50|165.73|163.73|165.59|163.59|165.73|163.73|165.59|163.59|0
1641461280000|2022-01-06 09:28:00|165.45|163.45|165.59|163.59|165.59|163.59|165.45|163.45|0
1641461290000|2022-01-06 09:28:10|165.73|163.73|165.87|163.87|165.87|163.87|165.73|163.73|0
1641461300000|2022-01-06 09:28:20|166.01|164.01|166.01|164.01|166.15|164.15|166.01|164.01|0
1641461310000|2022-01-06 09:28:30|165.73|163.73|166.15|164.15|166.15|164.15|165.73|163.73|0
1641461320000|2022-01-06 09:28:40|166.01|164.01|165.87|163.87|166.01|164.01|165.87|163.87|0
1641461330000|2022-01-06 09:28:50|166.01|164.01|166.29|164.29|166.29|164.29|166.01|164.01|0
1641461340000|2022-01-06 09:29:00|166.15|164.15|166.29|164.29|166.29|164.29|166.15|164.15|0
1641461350000|2022-01-06 09:29:10|166.15|164.15|166.01|164.01|166.15|164.15|165.87|163.87|0
1641461360000|2022-01-06 09:29:20|165.59|163.59|165.52|163.52|165.59|163.59|165.52|163.52|0
1641461370000|2022-01-06 09:29:30|165.59|163.59|165.73|163.73|165.73|163.73|165.59|163.59|0
1641461380000|2022-01-06 09:29:40|165.94|163.94|166.22|164.22|166.22|164.22|165.94|163.94|0
1641461390000|2022-01-06 09:29:50|166.15|164.15|166.43|164.43|166.43|164.43|166.15|164.15|0
1641461400000|2022-01-06 09:30:00|166.57|164.57|166.29|164.29|166.57|164.57|166.29|164.29|0
1641461410000|2022-01-06 09:30:10|166.01|164.01|166.01|164.01|166.01|164.01|166.01|164.01|0
1641461420000|2022-01-06 09:30:20|165.87|163.87|166.28|164.28|166.29|164.29|165.87|163.87|0
1641461430000|2022-01-06 09:30:30|166.36|164.36|166.7|164.7|166.7|164.7|166.36|164.36|0
1641461440000|2022-01-06 09:30:40|166.56|164.56|166.42|164.42|166.56|164.56|166.28|164.28|0
1641461450000|2022-01-06 09:30:50|166.28|164.28|166.08|164.08|166.42|164.42|166.08|164.08|0
1641461460000|2022-01-06 09:31:00|166.28|164.28|166.28|164.28|166.28|164.28|166.14|164.14|0
1641461470000|2022-01-06 09:31:10|166.42|164.42|166.7|164.7|166.7|164.7|166.42|164.42|0
1641461480000|2022-01-06 09:31:20|166.78|164.78|166.84|164.84|166.84|164.84|166.78|164.78|0
1641461490000|2022-01-06 09:31:30|167.06|165.06|166.98|164.98|167.12|165.12|166.98|164.98|0
1641461500000|2022-01-06 09:31:40|166.84|164.84|166.64|164.64|166.98|164.98|166.64|164.64|0
1641461510000|2022-01-06 09:31:50|166.7|164.7|166.7|164.7|166.7|164.7|166.7|164.7|0
1641461520000|2022-01-06 09:32:00|166.84|164.84|167.2|165.2|167.2|165.2|166.84|164.84|0
1641461530000|2022-01-06 09:32:10|167.12|165.12|167.4|165.4|167.4|165.4|167.12|165.12|0
1641461540000|2022-01-06 09:32:20|167.26|165.26|167.26|165.26|167.26|165.26|166.98|164.98|0
1641461550000|2022-01-06 09:32:30|167.4|165.4|167.54|165.54|167.54|165.54|167.4|165.4|0
1641461560000|2022-01-06 09:32:40|167.4|165.4|167.26|165.26|167.4|165.4|167.26|165.26|0
1641461570000|2022-01-06 09:32:50|167.4|165.4|167.97|165.97|167.97|165.97|167.4|165.4|0
1641461580000|2022-01-06 09:33:00|167.83|165.83|167.83|165.83|167.83|165.83|167.68|165.68|0
1641461590000|2022-01-06 09:33:10|167.68|165.68|167.54|165.54|167.68|165.68|167.4|165.4|0
1641461600000|2022-01-06 09:33:20|167.68|165.68|167.54|165.54|167.68|165.68|167.4|165.4|0
1641461610000|2022-01-06 09:33:30|167.68|165.68|167.97|165.97|168.11|166.11|167.68|165.68|0
1641461620000|2022-01-06 09:33:40|168.11|166.11|168.25|166.25|168.25|166.25|168.11|166.11|0
1641461630000|2022-01-06 09:33:50|168.11|166.11|167.54|165.54|168.11|166.11|167.54|165.54|0
1641461640000|2022-01-06 09:34:00|167.4|165.4|167.54|165.54|167.54|165.54|167.4|165.4|0
1641461650000|2022-01-06 09:34:10|167.68|165.68|167.97|165.97|167.97|165.97|167.68|165.68|0
1641461660000|2022-01-06 09:34:20|168.11|166.11|168.11|166.11|168.11|166.11|168.11|166.11|0
1641461670000|2022-01-06 09:34:30|167.97|165.97|168.25|166.25|168.25|166.25|167.97|165.97|0
1641461680000|2022-01-06 09:34:40|167.97|165.97|168.11|166.11|168.11|166.11|167.97|165.97|0
1641461690000|2022-01-06 09:34:50|168.25|166.25|168.25|166.25|168.25|166.25|168.11|166.11|0
1641461700000|2022-01-06 09:35:00|168.11|166.11|168.53|166.53|168.53|166.53|168.11|166.11|0
1641461710000|2022-01-06 09:35:10|168.6|166.6|168.53|166.53|168.6|166.6|168.39|166.39|0
1641461720000|2022-01-06 09:35:20|168.11|166.11|167.96|165.96|168.18|166.18|167.96|165.96|0
1641461730000|2022-01-06 09:35:30|168.04|166.04|168.18|166.18|168.18|166.18|168.04|166.04|0
1641461740000|2022-01-06 09:35:40|168.25|166.25|168.53|166.53|168.53|166.53|168.18|166.18|0
1641461750000|2022-01-06 09:35:50|168.39|166.39|168.53|166.53|168.6|166.6|168.39|166.39|0
1641461760000|2022-01-06 09:36:00|168.39|166.39|168.25|166.25|168.39|166.39|168.25|166.25|0
1641461770000|2022-01-06 09:36:10|168.18|166.18|168.25|166.25|168.25|166.25|167.96|165.96|0
1641461780000|2022-01-06 09:36:20|168.04|166.04|167.68|165.68|168.04|166.04|167.68|165.68|0
1641461790000|2022-01-06 09:36:30|167.47|165.47|167.4|165.4|167.54|165.54|167.4|165.4|0
1641461820000|2022-01-06 09:37:00|167.26|165.26|167.54|165.54|167.82|165.82|167.26|165.26|0
1641461830000|2022-01-06 09:37:10|167.47|165.47|167.54|165.54|167.54|165.54|167.47|165.47|0
1641461840000|2022-01-06 09:37:20|167.68|165.68|167.54|165.54|167.68|165.68|167.54|165.54|0
1641461850000|2022-01-06 09:37:30|167.4|165.4|167.12|165.12|167.54|165.54|167.12|165.12|0
1641461860000|2022-01-06 09:37:40|167.26|165.26|167.12|165.12|167.26|165.26|167.12|165.12|0
1641461870000|2022-01-06 09:37:50|167.26|165.26|167.26|165.26|167.26|165.26|167.26|165.26|0
1641461880000|2022-01-06 09:38:00|167.33|165.33|167.12|165.12|167.33|165.33|167.12|165.12|0
1641461890000|2022-01-06 09:38:10|167.26|165.26|167.12|165.12|167.26|165.26|167.12|165.12|0
1641461900000|2022-01-06 09:38:20|167.26|165.26|166.98|164.98|167.26|165.26|166.98|164.98|0
1641461910000|2022-01-06 09:38:30|166.7|164.7|166.7|164.7|166.7|164.7|166.7|164.7|0
1641461920000|2022-01-06 09:38:40|166.84|164.84|166.84|164.84|166.84|164.84|166.84|164.84|0
1641461930000|2022-01-06 09:38:50|166.7|164.7|166.7|164.7|166.7|164.7|166.7|164.7|0
1641461940000|2022-01-06 09:39:00|166.63|164.63|166.7|164.7|166.7|164.7|166.63|164.63|0
1641461950000|2022-01-06 09:39:10|166.63|164.63|166.7|164.7|166.84|164.84|166.63|164.63|0
1641461960000|2022-01-06 09:39:20|166.77|164.77|166.7|164.7|166.77|164.77|166.7|164.7|0
1641461970000|2022-01-06 09:39:30|166.84|164.84|167.05|165.05|167.05|165.05|166.84|164.84|0
1641461980000|2022-01-06 09:39:40|167.19|165.19|167.26|165.26|167.4|165.4|167.19|165.19|0
1641461990000|2022-01-06 09:39:50|167.19|165.19|167.19|165.19|167.19|165.19|167.19|165.19|0
1641462000000|2022-01-06 09:40:00|167.12|165.12|166.98|164.98|167.12|165.12|166.98|164.98|0
1641462010000|2022-01-06 09:40:10|166.84|164.84|166.91|164.91|166.98|164.98|166.84|164.84|0
1641462020000|2022-01-06 09:40:20|166.84|164.84|167.26|165.26|167.33|165.33|166.84|164.84|0
1641462030000|2022-01-06 09:40:30|167.12|165.12|166.91|164.91|167.12|165.12|166.91|164.91|0
1641462040000|2022-01-06 09:40:40|167.12|165.12|167.12|165.12|167.12|165.12|167.12|165.12|0
1641462050000|2022-01-06 09:40:50|167.26|165.26|167.26|165.26|167.26|165.26|167.19|165.19|0
1641462060000|2022-01-06 09:41:00|167.19|165.19|167.4|165.4|167.4|165.4|167.19|165.19|0
1641462070000|2022-01-06 09:41:10|167.54|165.54|167.89|165.89|167.89|165.89|167.47|165.47|0
1641462080000|2022-01-06 09:41:20|167.96|165.96|167.54|165.54|167.96|165.96|167.54|165.54|0
1641462090000|2022-01-06 09:41:30|167.82|165.82|167.89|165.89|167.96|165.96|167.82|165.82|0
1641462100000|2022-01-06 09:41:40|167.96|165.96|167.96|165.96|167.96|165.96|167.82|165.82|0
1641462110000|2022-01-06 09:41:50|167.89|165.89|167.96|165.96|167.96|165.96|167.89|165.89|0
1641462120000|2022-01-06 09:42:00|167.89|165.89|168.03|166.03|168.03|166.03|167.82|165.82|0
1641462130000|2022-01-06 09:42:10|167.96|165.96|168.1|166.1|168.1|166.1|167.96|165.96|0
1641462140000|2022-01-06 09:42:20|168.17|166.17|168.1|166.1|168.17|166.17|168.1|166.1|0
1641462150000|2022-01-06 09:42:30|167.96|165.96|168.1|166.1|168.1|166.1|167.96|165.96|0
1641462160000|2022-01-06 09:42:40|168.24|166.24|168.31|166.31|168.31|166.31|168.24|166.24|0
1641462170000|2022-01-06 09:42:50|168.52|166.52|168.31|166.31|168.52|166.52|168.31|166.31|0
1641462180000|2022-01-06 09:43:00|168.1|166.1|168.24|166.24|168.24|166.24|168.1|166.1|0
1641462200000|2022-01-06 09:43:20|168.1|166.1|167.75|165.75|168.1|166.1|167.75|165.75|0
1641462210000|2022-01-06 09:43:30|167.68|165.68|167.61|165.61|167.68|165.68|167.54|165.54|0
1641462220000|2022-01-06 09:43:40|167.54|165.54|167.61|165.61|167.68|165.68|167.54|165.54|0
1641462230000|2022-01-06 09:43:50|167.68|165.68|167.68|165.68|167.68|165.68|167.68|165.68|0
1641462240000|2022-01-06 09:44:00|167.54|165.54|167.4|165.4|167.54|165.54|167.26|165.26|0
1641462250000|2022-01-06 09:44:10|167.47|165.47|167.75|165.75|167.75|165.75|167.47|165.47|0
1641462260000|2022-01-06 09:44:20|167.82|165.82|167.68|165.68|167.82|165.82|167.54|165.54|0
1641462270000|2022-01-06 09:44:30|167.61|165.61|167.4|165.4|167.61|165.61|167.4|165.4|0
1641462280000|2022-01-06 09:44:40|167.54|165.54|167.4|165.4|167.54|165.54|167.4|165.4|0
1641462290000|2022-01-06 09:44:50|167.26|165.26|167.26|165.26|167.4|165.4|167.26|165.26|0
1641462300000|2022-01-06 09:45:00|167.4|165.4|167.05|165.05|167.4|165.4|167.05|165.05|0
1641462310000|2022-01-06 09:45:10|167.26|165.26|166.98|164.98|167.26|165.26|166.98|164.98|0
1641462320000|2022-01-06 09:45:20|167.05|165.05|167.12|165.12|167.12|165.12|167.05|165.05|0
1641462330000|2022-01-06 09:45:30|166.98|164.98|167.12|165.12|167.12|165.12|166.98|164.98|0
1641462340000|2022-01-06 09:45:40|166.98|164.98|167.05|165.05|167.05|165.05|166.98|164.98|0
1641462350000|2022-01-06 09:45:50|166.98|164.98|167.12|165.12|167.12|165.12|166.98|164.98|0
1641462360000|2022-01-06 09:46:00|166.69|164.69|166.83|164.83|166.83|164.83|166.69|164.69|0
1641462370000|2022-01-06 09:46:10|166.91|164.91|166.83|164.83|166.91|164.91|166.83|164.83|0
1641462380000|2022-01-06 09:46:20|166.91|164.91|166.97|164.97|166.97|164.97|166.83|164.83|0
1641462390000|2022-01-06 09:46:30|166.91|164.91|167.05|165.05|167.11|165.11|166.91|164.91|0
1641462400000|2022-01-06 09:46:40|166.97|164.97|167.4|165.4|167.4|165.4|166.97|164.97|0
1641462410000|2022-01-06 09:46:50|167.54|165.54|167.54|165.54|167.54|165.54|167.54|165.54|0
1641462420000|2022-01-06 09:47:00|167.68|165.68|167.82|165.82|167.82|165.82|167.68|165.68|0
1641462430000|2022-01-06 09:47:10|167.96|165.96|167.82|165.82|167.96|165.96|167.82|165.82|0
1641462440000|2022-01-06 09:47:20|167.96|165.96|167.82|165.82|167.96|165.96|167.82|165.82|0
1641462450000|2022-01-06 09:47:30|167.96|165.96|167.96|165.96|167.96|165.96|167.96|165.96|0
1641462460000|2022-01-06 09:47:40|167.82|165.82|167.82|165.82|167.82|165.82|167.82|165.82|0
1641462470000|2022-01-06 09:47:50|167.96|165.96|167.96|165.96|167.96|165.96|167.96|165.96|0
1641462480000|2022-01-06 09:48:00|167.82|165.82|167.96|165.96|167.96|165.96|167.82|165.82|0
1641462500000|2022-01-06 09:48:20|168.1|166.1|167.96|165.96|168.1|166.1|167.96|165.96|0
1641462510000|2022-01-06 09:48:30|168.03|166.03|168.24|166.24|168.24|166.24|168.03|166.03|0
1641462520000|2022-01-06 09:48:40|168.03|166.03|168.1|166.1|168.1|166.1|168.03|166.03|0
1641462530000|2022-01-06 09:48:50|168.17|166.17|167.96|165.96|168.17|166.17|167.82|165.82|0
1641462540000|2022-01-06 09:49:00|167.53|165.53|167.33|165.33|167.53|165.53|167.33|165.33|0
1641462550000|2022-01-06 09:49:10|167.67|165.67|167.96|165.96|167.96|165.96|167.67|165.67|0
1641462560000|2022-01-06 09:49:20|168.03|166.03|167.67|165.67|168.1|166.1|167.67|165.67|0
1641462580000|2022-01-06 09:49:40|167.53|165.53|167.53|165.53|167.53|165.53|167.53|165.53|0
1641462590000|2022-01-06 09:49:50|167.39|165.39|167.39|165.39|167.39|165.39|167.39|165.39|0
1641462600000|2022-01-06 09:50:00|167.19|165.19|167.25|165.25|167.39|165.39|167.19|165.19|0
1641462610000|2022-01-06 09:50:10|167.39|165.39|167.61|165.61|167.67|165.67|167.39|165.39|0
1641462620000|2022-01-06 09:50:20|167.67|165.67|167.33|165.33|167.67|165.67|167.25|165.25|0
1641462630000|2022-01-06 09:50:30|167.25|165.25|167.11|165.11|167.39|165.39|167.11|165.11|0
1641462650000|2022-01-06 09:50:50|166.97|164.97|167.04|165.04|167.25|165.25|166.97|164.97|0
1641462660000|2022-01-06 09:51:00|167.11|165.11|167.11|165.11|167.25|165.25|167.11|165.11|0
1641462670000|2022-01-06 09:51:10|167.04|165.04|166.97|164.97|167.04|165.04|166.97|164.97|0
1641462680000|2022-01-06 09:51:20|166.83|164.83|166.97|164.97|166.97|164.97|166.83|164.83|0
1641462690000|2022-01-06 09:51:30|166.9|164.9|166.83|164.83|166.9|164.9|166.83|164.83|0
1641462700000|2022-01-06 09:51:40|166.97|164.97|166.83|164.83|166.97|164.97|166.83|164.83|0
1641462710000|2022-01-06 09:51:50|166.69|164.69|166.69|164.69|166.69|164.69|166.69|164.69|0
1641462720000|2022-01-06 09:52:00|166.83|164.83|166.69|164.69|166.83|164.83|166.69|164.69|0
1641462730000|2022-01-06 09:52:10|166.76|164.76|166.9|164.9|166.9|164.9|166.69|164.69|0
1641462740000|2022-01-06 09:52:20|166.83|164.83|166.76|164.76|166.83|164.83|166.76|164.76|0
1641462750000|2022-01-06 09:52:30|166.55|164.55|166.55|164.55|166.55|164.55|166.55|164.55|0
1641462760000|2022-01-06 09:52:40|166.41|164.41|166.41|164.41|166.41|164.41|166.41|164.41|0
1641462770000|2022-01-06 09:52:50|166.55|164.55|166.41|164.41|166.55|164.55|166.41|164.41|0
1641462780000|2022-01-06 09:53:00|166.55|164.55|166.48|164.48|166.55|164.55|166.48|164.48|0
1641462790000|2022-01-06 09:53:10|166.27|164.27|165.64|163.64|166.27|164.27|165.64|163.64|0
1641462800000|2022-01-06 09:53:20|165.71|163.71|165.71|163.71|165.71|163.71|165.57|163.57|0
1641462810000|2022-01-06 09:53:30|165.57|163.57|165.51|163.51|165.57|163.57|165.43|163.43|0
1641462820000|2022-01-06 09:53:40|165.71|163.71|165.85|163.85|165.85|163.85|165.71|163.71|0
1641462830000|2022-01-06 09:53:50|165.71|163.71|165.99|163.99|165.99|163.99|165.71|163.71|0
1641462840000|2022-01-06 09:54:00|166.13|164.13|166.34|164.34|166.41|164.41|166.13|164.13|0
1641462850000|2022-01-06 09:54:10|166.41|164.41|166.55|164.55|166.55|164.55|166.41|164.41|0
1641462860000|2022-01-06 09:54:20|166.69|164.69|166.62|164.62|166.69|164.69|166.62|164.62|0
1641462870000|2022-01-06 09:54:30|166.55|164.55|166.69|164.69|166.69|164.69|166.55|164.55|0
1641462880000|2022-01-06 09:54:40|166.55|164.55|166.97|164.97|166.97|164.97|166.55|164.55|0
1641462890000|2022-01-06 09:54:50|166.83|164.83|166.83|164.83|166.83|164.83|166.83|164.83|0
1641462900000|2022-01-06 09:55:00|166.97|164.97|166.97|164.97|166.97|164.97|166.97|164.97|0
1641462910000|2022-01-06 09:55:10|167.11|165.11|167.25|165.25|167.25|165.25|167.04|165.04|0
1641462920000|2022-01-06 09:55:20|167.39|165.39|167.11|165.11|167.39|165.39|167.11|165.11|0
1641462930000|2022-01-06 09:55:30|167.39|165.39|167.32|165.32|167.39|165.39|167.25|165.25|0
1641462940000|2022-01-06 09:55:40|167.39|165.39|167.81|165.81|167.81|165.81|167.39|165.39|0
1641462950000|2022-01-06 09:55:50|167.95|165.95|168.17|166.17|168.17|166.17|167.95|165.95|0
1641462960000|2022-01-06 09:56:00|167.95|165.95|168.23|166.23|168.37|166.37|167.95|165.95|0
1641462970000|2022-01-06 09:56:10|168.09|166.09|168.23|166.23|168.23|166.23|168.09|166.09|0
1641463000000|2022-01-06 09:56:40|168.51|166.51|168.66|166.66|168.66|166.66|168.51|166.51|0
1641463010000|2022-01-06 09:56:50|168.94|166.94|168.8|166.8|168.94|166.94|168.66|166.66|0
1641463020000|2022-01-06 09:57:00|168.37|166.37|167.95|165.95|168.37|166.37|167.95|165.95|0
1641463030000|2022-01-06 09:57:10|167.46|165.46|167.25|165.25|167.46|165.46|167.18|165.18|0
1641463040000|2022-01-06 09:57:20|167.11|165.11|166.97|164.97|167.11|165.11|166.97|164.97|0
1641463050000|2022-01-06 09:57:30|167.04|165.04|167.04|165.04|167.04|165.04|167.04|165.04|0
1641463060000|2022-01-06 09:57:40|167.11|165.11|166.83|164.83|167.11|165.11|166.83|164.83|0
1641463070000|2022-01-06 09:57:50|166.97|164.97|166.83|164.83|166.97|164.97|166.69|164.69|0
1641463080000|2022-01-06 09:58:00|166.69|164.69|166.69|164.69|166.83|164.83|166.69|164.69|0
1641463090000|2022-01-06 09:58:10|166.41|164.41|166.34|164.34|166.41|164.41|166.34|164.34|0
1641463100000|2022-01-06 09:58:20|166.41|164.41|166.41|164.41|166.41|164.41|166.27|164.27|0
1641463110000|2022-01-06 09:58:30|166.27|164.27|166.27|164.27|166.27|164.27|166.13|164.13|0
1641463120000|2022-01-06 09:58:40|166.13|164.13|166.13|164.13|166.13|164.13|166.13|164.13|0
1641463130000|2022-01-06 09:58:50|166.2|164.2|166.27|164.27|166.27|164.27|166.13|164.13|0
1641463140000|2022-01-06 09:59:00|165.92|163.92|165.71|163.71|165.92|163.92|165.71|163.71|0
1641463150000|2022-01-06 09:59:10|165.78|163.78|165.71|163.71|165.85|163.85|165.71|163.71|0
1641463160000|2022-01-06 09:59:20|165.85|163.85|165.71|163.71|165.85|163.85|165.57|163.57|0
1641463170000|2022-01-06 09:59:30|165.85|163.85|165.85|163.85|165.85|163.85|165.85|163.85|0
1641463180000|2022-01-06 09:59:40|165.78|163.78|165.85|163.85|165.85|163.85|165.71|163.71|0
1641463190000|2022-01-06 09:59:50|165.57|163.57|165.57|163.57|165.57|163.57|165.57|163.57|0
1641463200000|2022-01-06 10:00:00|165.29|163.29|165.43|163.43|165.43|163.43|165.29|163.29|0
1641463210000|2022-01-06 10:00:10|165.29|163.29|165.29|163.29|165.43|163.43|165.29|163.29|0
1641463220000|2022-01-06 10:00:20|165.15|163.15|165.85|163.85|165.85|163.85|165.15|163.15|0
1641463230000|2022-01-06 10:00:30|165.71|163.71|165.57|163.57|165.71|163.71|165.57|163.57|0
1641463240000|2022-01-06 10:00:40|165.71|163.71|165.57|163.57|165.71|163.71|165.57|163.57|0
1641463250000|2022-01-06 10:00:50|165.85|163.85|165.85|163.85|165.99|163.99|165.85|163.85|0
1641463260000|2022-01-06 10:01:00|165.99|163.99|165.99|163.99|165.99|163.99|165.99|163.99|0
1641463270000|2022-01-06 10:01:10|166.13|164.13|166.27|164.27|166.27|164.27|166.06|164.06|0
1641463280000|2022-01-06 10:01:20|166.13|164.13|166.13|164.13|166.13|164.13|166.13|164.13|0
1641463290000|2022-01-06 10:01:30|165.99|163.99|165.99|163.99|166.06|164.06|165.99|163.99|0
1641463300000|2022-01-06 10:01:40|166.13|164.13|166.27|164.27|166.27|164.27|166.13|164.13|0
1641463310000|2022-01-06 10:01:50|166.13|164.13|166.13|164.13|166.13|164.13|166.13|164.13|0
1641463320000|2022-01-06 10:02:00|166.26|164.26|165.99|163.99|166.26|164.26|165.99|163.99|0
1641463330000|2022-01-06 10:02:10|166.13|164.13|166.2|164.2|166.26|164.26|166.13|164.13|0
1641463340000|2022-01-06 10:02:20|166.13|164.13|166.2|164.2|166.2|164.2|166.12|164.12|0
1641463350000|2022-01-06 10:02:30|166.12|164.12|166.12|164.12|166.12|164.12|166.12|164.12|0
1641463370000|2022-01-06 10:02:50|165.98|163.98|166.12|164.12|166.12|164.12|165.98|163.98|0
1641463380000|2022-01-06 10:03:00|166.2|164.2|166.2|164.2|166.2|164.2|166.2|164.2|0
1641463390000|2022-01-06 10:03:10|165.98|163.98|166.12|164.12|166.12|164.12|165.98|163.98|0
1641463400000|2022-01-06 10:03:20|165.85|163.85|165.57|163.57|165.85|163.85|165.57|163.57|0
1641463410000|2022-01-06 10:03:30|165.5|163.5|165.43|163.43|165.5|163.5|165.36|163.36|0
1641463420000|2022-01-06 10:03:40|165.36|163.36|165.29|163.29|165.57|163.57|165.29|163.29|0
1641463430000|2022-01-06 10:03:50|165.36|163.36|165.43|163.43|165.43|163.43|165.36|163.36|0
1641463440000|2022-01-06 10:04:00|165.29|163.29|165.01|163.01|165.29|163.29|165.01|163.01|0
1641463450000|2022-01-06 10:04:10|165.15|163.15|164.87|162.87|165.15|163.15|164.87|162.87|0
1641463460000|2022-01-06 10:04:20|165.01|163.01|165.43|163.43|165.43|163.43|164.94|162.94|0
1641463470000|2022-01-06 10:04:30|165.57|163.57|165.57|163.57|165.57|163.57|165.57|163.57|0
1641463480000|2022-01-06 10:04:40|165.29|163.29|165.29|163.29|165.29|163.29|165.29|163.29|0
1641463490000|2022-01-06 10:04:50|165.22|163.22|165.29|163.29|165.29|163.29|165.22|163.22|0
1641463500000|2022-01-06 10:05:00|165.15|163.15|165.15|163.15|165.29|163.29|165.15|163.15|0
1641463510000|2022-01-06 10:05:10|165.29|163.29|164.87|162.87|165.29|163.29|164.87|162.87|0
1641463520000|2022-01-06 10:05:20|164.94|162.94|164.8|162.8|164.94|162.94|164.73|162.73|0
1641463530000|2022-01-06 10:05:30|164.87|162.87|164.59|162.59|164.87|162.87|164.59|162.59|0
1641463540000|2022-01-06 10:05:40|164.66|162.66|164.73|162.73|164.87|162.87|164.66|162.66|0
1641463550000|2022-01-06 10:05:50|164.59|162.59|164.52|162.52|164.59|162.59|164.45|162.45|0
1641463560000|2022-01-06 10:06:00|164.73|162.73|164.73|162.73|164.73|162.73|164.31|162.31|0
1641463570000|2022-01-06 10:06:10|164.59|162.59|164.87|162.87|164.87|162.87|164.59|162.59|0
1641463580000|2022-01-06 10:06:20|165.01|163.01|164.94|162.94|165.01|163.01|164.87|162.87|0
1641463590000|2022-01-06 10:06:30|164.87|162.87|164.87|162.87|164.87|162.87|164.87|162.87|0
1641463600000|2022-01-06 10:06:40|164.73|162.73|164.73|162.73|164.73|162.73|164.73|162.73|0
1641463610000|2022-01-06 10:06:50|164.87|162.87|164.87|162.87|164.94|162.94|164.73|162.73|0
1641463620000|2022-01-06 10:07:00|164.73|162.73|164.73|162.73|164.73|162.73|164.73|162.73|0
1641463630000|2022-01-06 10:07:10|164.59|162.59|164.59|162.59|164.59|162.59|164.59|162.59|0
1641463640000|2022-01-06 10:07:20|164.45|162.45|164.31|162.31|164.59|162.59|164.31|162.31|0
1641463650000|2022-01-06 10:07:30|164.17|162.17|164.17|162.17|164.17|162.17|164.03|162.03|0
1641463660000|2022-01-06 10:07:40|164.31|162.31|164.59|162.59|164.59|162.59|164.31|162.31|0
1641463670000|2022-01-06 10:07:50|164.66|162.66|164.52|162.52|164.66|162.66|164.52|162.52|0
1641463680000|2022-01-06 10:08:00|164.59|162.59|164.31|162.31|164.73|162.73|164.31|162.31|0
1641463690000|2022-01-06 10:08:10|164.38|162.38|164.59|162.59|164.59|162.59|164.38|162.38|0
1641463700000|2022-01-06 10:08:20|164.45|162.45|164.59|162.59|164.59|162.59|164.45|162.45|0
1641463710000|2022-01-06 10:08:30|164.17|162.17|164.24|162.24|164.24|162.24|164.17|162.17|0
1641463720000|2022-01-06 10:08:40|164.17|162.17|163.62|161.62|164.17|162.17|163.62|161.62|0
1641463730000|2022-01-06 10:08:50|163.69|161.69|163.48|161.48|163.69|161.69|163.48|161.48|0
1641463740000|2022-01-06 10:09:00|163.55|161.55|163.48|161.48|163.62|161.62|163.34|161.34|0
1641463750000|2022-01-06 10:09:10|163.62|161.62|163.89|161.89|163.89|161.89|163.62|161.62|0
1641463760000|2022-01-06 10:09:20|164.03|162.03|164.17|162.17|164.17|162.17|164.03|162.03|0
1641463770000|2022-01-06 10:09:30|164.03|162.03|164.24|162.24|164.24|162.24|164.03|162.03|0
1641463780000|2022-01-06 10:09:40|164.31|162.31|163.89|161.89|164.31|162.31|163.89|161.89|0
1641463790000|2022-01-06 10:09:50|164.03|162.03|163.89|161.89|164.03|162.03|163.89|161.89|0
1641463800000|2022-01-06 10:10:00|164.03|162.03|164.03|162.03|164.03|162.03|163.89|161.89|0
1641463810000|2022-01-06 10:10:10|163.62|161.62|163.34|161.34|163.62|161.62|163.34|161.34|0
1641463820000|2022-01-06 10:10:20|163.2|161.2|163.27|161.27|163.27|161.27|163.2|161.2|0
1641463830000|2022-01-06 10:10:30|163.2|161.2|163.34|161.34|163.34|161.34|163.2|161.2|0
1641463840000|2022-01-06 10:10:40|163.41|161.41|163.34|161.34|163.48|161.48|163.27|161.27|0
1641463850000|2022-01-06 10:10:50|163.48|161.48|163.48|161.48|163.48|161.48|163.34|161.34|0
1641463860000|2022-01-06 10:11:00|163.41|161.41|163.34|161.34|163.41|161.41|163.34|161.34|0
1641463870000|2022-01-06 10:11:10|163.48|161.48|163.34|161.34|163.48|161.48|163.34|161.34|0
1641463880000|2022-01-06 10:11:20|163.48|161.48|163.48|161.48|163.48|161.48|163.48|161.48|0
1641463890000|2022-01-06 10:11:30|163.2|161.2|163.06|161.06|163.2|161.2|163.06|161.06|0
1641463900000|2022-01-06 10:11:40|162.86|160.86|163.2|161.2|163.2|161.2|162.86|160.86|0
1641463910000|2022-01-06 10:11:50|163.06|161.06|162.93|160.93|163.2|161.2|162.93|160.93|0
1641463920000|2022-01-06 10:12:00|162.79|160.79|163.06|161.06|163.06|161.06|162.79|160.79|0
1641463930000|2022-01-06 10:12:10|163.2|161.2|163.34|161.34|163.34|161.34|163.2|161.2|0
1641463940000|2022-01-06 10:12:20|163.06|161.06|162.92|160.92|163.06|161.06|162.92|160.92|0
1641463950000|2022-01-06 10:12:30|163.06|161.06|163.06|161.06|163.2|161.2|163.06|161.06|0
1641463960000|2022-01-06 10:12:40|162.92|160.92|163.2|161.2|163.2|161.2|162.92|160.92|0
1641463970000|2022-01-06 10:12:50|163.06|161.06|162.92|160.92|163.06|161.06|162.92|160.92|0
1641463980000|2022-01-06 10:13:00|163|161|163.2|161.2|163.2|161.2|163|161|0
1641463990000|2022-01-06 10:13:10|162.92|160.92|163.06|161.06|163.06|161.06|162.92|160.92|0
1641464000000|2022-01-06 10:13:20|162.92|160.92|163.13|161.13|163.13|161.13|162.92|160.92|0
1641464010000|2022-01-06 10:13:30|163.2|161.2|163|161|163.2|161.2|162.79|160.79|0
1641464020000|2022-01-06 10:13:40|162.92|160.92|162.92|160.92|162.92|160.92|162.92|160.92|0
1641464030000|2022-01-06 10:13:50|163.06|161.06|162.92|160.92|163.06|161.06|162.92|160.92|0
1641464040000|2022-01-06 10:14:00|162.79|160.79|162.92|160.92|162.92|160.92|162.79|160.79|0
1641464050000|2022-01-06 10:14:10|163.06|161.06|163.06|161.06|163.2|161.2|163.06|161.06|0
1641464060000|2022-01-06 10:14:20|163|161|162.79|160.79|163|161|162.79|160.79|0
1641464070000|2022-01-06 10:14:30|162.92|160.92|162.65|160.65|162.92|160.92|162.65|160.65|0
1641464080000|2022-01-06 10:14:40|162.79|160.79|162.79|160.79|162.79|160.79|162.79|160.79|0
1641464090000|2022-01-06 10:14:50|162.92|160.92|162.92|160.92|162.92|160.92|162.92|160.92|0
1641464100000|2022-01-06 10:15:00|162.79|160.79|162.92|160.92|162.92|160.92|162.79|160.79|0
1641464110000|2022-01-06 10:15:10|163.06|161.06|163.06|161.06|163.06|161.06|163.06|161.06|0
1641464120000|2022-01-06 10:15:20|162.99|160.99|163.06|161.06|163.06|161.06|162.99|160.99|0
1641464140000|2022-01-06 10:15:40|162.92|160.92|162.92|160.92|162.92|160.92|162.92|160.92|0
1641464170000|2022-01-06 10:16:10|163.06|161.06|163.06|161.06|163.06|161.06|162.99|160.99|0
1641464200000|2022-01-06 10:16:40|162.92|160.92|162.92|160.92|162.92|160.92|162.92|160.92|0
1641464210000|2022-01-06 10:16:50|162.78|160.78|162.92|160.92|162.92|160.92|162.78|160.78|0
1641464220000|2022-01-06 10:17:00|163.06|161.06|163.06|161.06|163.06|161.06|163.06|161.06|0
1641464250000|2022-01-06 10:17:30|162.92|160.92|163.06|161.06|163.06|161.06|162.92|160.92|0
1641464260000|2022-01-06 10:17:40|162.92|160.92|162.72|160.72|162.92|160.92|162.72|160.72|0
1641464270000|2022-01-06 10:17:50|162.65|160.65|162.65|160.65|162.65|160.65|162.65|160.65|0
1641464280000|2022-01-06 10:18:00|162.92|160.92|163.06|161.06|163.06|161.06|162.92|160.92|0
1641464290000|2022-01-06 10:18:10|162.92|160.92|163.61|161.61|163.61|161.61|162.92|160.92|0
1641464300000|2022-01-06 10:18:20|163.75|161.75|163.82|161.82|163.82|161.82|163.75|161.75|0
1641464310000|2022-01-06 10:18:30|163.89|161.89|163.89|161.89|163.89|161.89|163.75|161.75|0
1641464320000|2022-01-06 10:18:40|163.75|161.75|163.89|161.89|163.89|161.89|163.75|161.75|0
1641464330000|2022-01-06 10:18:50|163.75|161.75|163.75|161.75|163.75|161.75|163.75|161.75|0
1641464340000|2022-01-06 10:19:00|163.89|161.89|163.61|161.61|163.89|161.89|163.61|161.61|0
1641464350000|2022-01-06 10:19:10|163.75|161.75|163.89|161.89|163.89|161.89|163.75|161.75|0
1641464380000|2022-01-06 10:19:40|164.03|162.03|163.89|161.89|164.03|162.03|163.89|161.89|0
1641464390000|2022-01-06 10:19:50|163.82|161.82|163.68|161.68|163.82|161.82|163.68|161.68|0
1641464400000|2022-01-06 10:20:00|163.61|161.61|163.06|161.06|163.61|161.61|163.06|161.06|0
1641464410000|2022-01-06 10:20:10|163.2|161.2|163.2|161.2|163.2|161.2|163.2|161.2|0
1641464420000|2022-01-06 10:20:20|163.06|161.06|163.33|161.33|163.33|161.33|163.06|161.06|0
1641464430000|2022-01-06 10:20:30|163.61|161.61|163.61|161.61|163.61|161.61|163.61|161.61|0
1641464440000|2022-01-06 10:20:40|163.33|161.33|163.33|161.33|163.33|161.33|163.33|161.33|0
1641464450000|2022-01-06 10:20:50|163.2|161.2|163.33|161.33|163.33|161.33|163.2|161.2|0
1641464460000|2022-01-06 10:21:00|163.06|161.06|163.06|161.06|163.13|161.13|163.06|161.06|0
1641464470000|2022-01-06 10:21:10|162.99|160.99|162.92|160.92|162.99|160.99|162.92|160.92|0
1641464480000|2022-01-06 10:21:20|163.06|161.06|163.06|161.06|163.13|161.13|163.06|161.06|0
1641464490000|2022-01-06 10:21:30|162.92|160.92|162.64|160.64|162.92|160.92|162.64|160.64|0
1641464500000|2022-01-06 10:21:40|162.51|160.51|162.51|160.51|162.64|160.64|162.51|160.51|0
1641464510000|2022-01-06 10:21:50|162.37|160.37|162.23|160.23|162.37|160.37|162.23|160.23|0
1641464520000|2022-01-06 10:22:00|162.09|160.09|161.95|159.95|162.09|160.09|161.95|159.95|0
1641464530000|2022-01-06 10:22:10|161.82|159.82|161.95|159.95|161.95|159.95|161.82|159.82|0
1641464540000|2022-01-06 10:22:20|162.09|160.09|162.03|160.03|162.09|160.09|162.03|160.03|0
1641464550000|2022-01-06 10:22:30|162.09|160.09|161.95|159.95|162.09|160.09|161.95|159.95|0
1641464560000|2022-01-06 10:22:40|161.82|159.82|161.4|159.4|161.82|159.82|161.4|159.4|0
1641464570000|2022-01-06 10:22:50|161.54|159.54|161.82|159.82|161.82|159.82|161.54|159.54|0
1641464590000|2022-01-06 10:23:10|161.75|159.75|161.61|159.61|161.82|159.82|161.61|159.61|0
1641464600000|2022-01-06 10:23:20|161.54|159.54|161.4|159.4|161.54|159.54|161.4|159.4|0
1641464610000|2022-01-06 10:23:30|161.27|159.27|161.27|159.27|161.27|159.27|161.13|159.13|0
1641464620000|2022-01-06 10:23:40|161.13|159.13|161.27|159.27|161.27|159.27|161.13|159.13|0
1641464630000|2022-01-06 10:23:50|161.13|159.13|161.27|159.27|161.27|159.27|161.13|159.13|0
1641464640000|2022-01-06 10:24:00|161.4|159.4|161.4|159.4|161.4|159.4|161.4|159.4|0
1641464650000|2022-01-06 10:24:10|161.27|159.27|161.27|159.27|161.27|159.27|161.27|159.27|0
1641464660000|2022-01-06 10:24:20|161.34|159.34|161.27|159.27|161.34|159.34|161.27|159.27|0
1641464670000|2022-01-06 10:24:30|161.13|159.13|161.27|159.27|161.27|159.27|160.99|158.99|0
1641464680000|2022-01-06 10:24:40|161.4|159.4|161.4|159.4|161.4|159.4|161.4|159.4|0
1641464690000|2022-01-06 10:24:50|161.27|159.27|161.4|159.4|161.4|159.4|161.27|159.27|0
1641464700000|2022-01-06 10:25:00|161.54|159.54|161.82|159.82|161.82|159.82|161.54|159.54|0
1641464710000|2022-01-06 10:25:10|161.75|159.75|161.27|159.27|161.75|159.75|161.27|159.27|0
1641464730000|2022-01-06 10:25:30|161.54|159.54|161.54|159.54|161.54|159.54|161.54|159.54|0
1641464740000|2022-01-06 10:25:40|161.68|159.68|161.47|159.47|161.68|159.68|161.47|159.47|0
1641464750000|2022-01-06 10:25:50|161.4|159.4|161.54|159.54|161.54|159.54|161.4|159.4|0
1641464760000|2022-01-06 10:26:00|161.47|159.47|161.4|159.4|161.54|159.54|161.4|159.4|0
1641464770000|2022-01-06 10:26:10|161.47|159.47|161.54|159.54|161.54|159.54|161.4|159.4|0
1641464780000|2022-01-06 10:26:20|161.68|159.68|161.81|159.81|161.81|159.81|161.68|159.68|0
1641464790000|2022-01-06 10:26:30|161.54|159.54|161.54|159.54|161.54|159.54|161.54|159.54|0
1641464800000|2022-01-06 10:26:40|161.61|159.61|161.4|159.4|161.61|159.61|161.4|159.4|0
1641464810000|2022-01-06 10:26:50|161.13|159.13|161.13|159.13|161.13|159.13|161.13|159.13|0
1641464820000|2022-01-06 10:27:00|161.26|159.26|161.26|159.26|161.26|159.26|161.26|159.26|0
1641464830000|2022-01-06 10:27:10|161.2|159.2|161.4|159.4|161.4|159.4|161.2|159.2|0
1641464840000|2022-01-06 10:27:20|161.26|159.26|161.26|159.26|161.26|159.26|161.26|159.26|0
1641464850000|2022-01-06 10:27:30|161.4|159.4|161.13|159.13|161.4|159.4|160.99|158.99|0
1641464860000|2022-01-06 10:27:40|160.99|158.99|161.13|159.13|161.13|159.13|160.99|158.99|0
1641464880000|2022-01-06 10:28:00|161.68|159.68|161.81|159.81|161.81|159.81|161.68|159.68|0
1641464890000|2022-01-06 10:28:10|161.68|159.68|161.81|159.81|161.88|159.88|161.68|159.68|0
1641464900000|2022-01-06 10:28:20|161.75|159.75|161.68|159.68|161.81|159.81|161.68|159.68|0
1641464910000|2022-01-06 10:28:30|162.09|160.09|162.16|160.16|162.16|160.16|162.09|160.09|0
1641464920000|2022-01-06 10:28:40|162.09|160.09|162.23|160.23|162.23|160.23|162.09|160.09|0
1641464930000|2022-01-06 10:28:50|162.09|160.09|162.23|160.23|162.23|160.23|162.09|160.09|0
1641464940000|2022-01-06 10:29:00|162.09|160.09|161.95|159.95|162.09|160.09|161.95|159.95|0
1641464950000|2022-01-06 10:29:10|162.09|160.09|162.09|160.09|162.09|160.09|162.09|160.09|0
1641464960000|2022-01-06 10:29:20|161.95|159.95|162.02|160.02|162.02|160.02|161.95|159.95|0
1641464970000|2022-01-06 10:29:30|161.95|159.95|162.09|160.09|162.22|160.22|161.95|159.95|0
1641464980000|2022-01-06 10:29:40|161.95|159.95|161.88|159.88|161.95|159.95|161.88|159.88|0
1641464990000|2022-01-06 10:29:50|161.95|159.95|161.67|159.67|161.95|159.95|161.67|159.67|0
1641465000000|2022-01-06 10:30:00|161.75|159.75|161.95|159.95|161.95|159.95|161.67|159.67|0
1641465010000|2022-01-06 10:30:10|162.02|160.02|161.54|159.54|162.02|160.02|161.54|159.54|0
1641465020000|2022-01-06 10:30:20|161.47|159.47|161.47|159.47|161.47|159.47|161.47|159.47|0
1641465030000|2022-01-06 10:30:30|161.54|159.54|161.54|159.54|161.54|159.54|161.54|159.54|0
1641465040000|2022-01-06 10:30:40|161.4|159.4|161.54|159.54|161.54|159.54|161.26|159.26|0
1641465050000|2022-01-06 10:30:50|161.67|159.67|161.67|159.67|161.67|159.67|161.67|159.67|0
1641465060000|2022-01-06 10:31:00|161.81|159.81|161.81|159.81|161.81|159.81|161.81|159.81|0
1641465070000|2022-01-06 10:31:10|161.67|159.67|161.54|159.54|161.67|159.67|161.54|159.54|0
1641465080000|2022-01-06 10:31:20|161.4|159.4|161.4|159.4|161.54|159.54|161.4|159.4|0
1641465090000|2022-01-06 10:31:30|161.26|159.26|160.71|158.71|161.26|159.26|160.71|158.71|0
1641465100000|2022-01-06 10:31:40|160.85|158.85|160.85|158.85|160.85|158.85|160.71|158.71|0
1641465110000|2022-01-06 10:31:50|160.99|158.99|160.99|158.99|160.99|158.99|160.99|158.99|0
1641465120000|2022-01-06 10:32:00|160.85|158.85|160.99|158.99|160.99|158.99|160.85|158.85|0
1641465130000|2022-01-06 10:32:10|160.92|158.92|160.85|158.85|160.92|158.92|160.85|158.85|0
1641465150000|2022-01-06 10:32:30|160.71|158.71|160.58|158.58|160.71|158.71|160.58|158.58|0
1641465160000|2022-01-06 10:32:40|160.71|158.71|160.71|158.71|160.71|158.71|160.71|158.71|0
1641465170000|2022-01-06 10:32:50|160.58|158.58|160.58|158.58|160.58|158.58|160.51|158.51|0
1641465180000|2022-01-06 10:33:00|160.85|158.85|160.71|158.71|160.85|158.85|160.71|158.71|0
1641465190000|2022-01-06 10:33:10|160.58|158.58|160.44|158.44|160.58|158.58|160.44|158.44|0
1641465210000|2022-01-06 10:33:30|160.3|158.3|160.44|158.44|160.44|158.44|160.3|158.3|0
1641465220000|2022-01-06 10:33:40|160.58|158.58|160.71|158.71|160.71|158.71|160.58|158.58|0
1641465230000|2022-01-06 10:33:50|160.58|158.58|160.58|158.58|160.58|158.58|160.58|158.58|0
1641465240000|2022-01-06 10:34:00|160.44|158.44|160.71|158.71|160.71|158.71|160.44|158.44|0
1641465250000|2022-01-06 10:34:10|160.85|158.85|160.85|158.85|160.85|158.85|160.85|158.85|0
1641465260000|2022-01-06 10:34:20|160.99|158.99|160.85|158.85|160.99|158.99|160.85|158.85|0
1641465270000|2022-01-06 10:34:30|160.99|158.99|160.99|158.99|160.99|158.99|160.99|158.99|0
1641465280000|2022-01-06 10:34:40|160.85|158.85|160.85|158.85|160.85|158.85|160.85|158.85|0
1641465290000|2022-01-06 10:34:50|160.99|158.99|161.06|159.06|161.06|159.06|160.99|158.99|0
1641465300000|2022-01-06 10:35:00|160.99|158.99|160.71|158.71|160.99|158.99|160.71|158.71|0
1641465310000|2022-01-06 10:35:10|160.58|158.58|160.44|158.44|160.58|158.58|160.44|158.44|0
1641465330000|2022-01-06 10:35:30|160.51|158.51|160.57|158.57|160.57|158.57|160.51|158.51|0
1641465340000|2022-01-06 10:35:40|160.51|158.51|160.44|158.44|160.51|158.51|160.44|158.44|0
1641465350000|2022-01-06 10:35:50|160.3|158.3|159.89|157.89|160.3|158.3|159.89|157.89|0
1641465360000|2022-01-06 10:36:00|160.03|158.03|160.1|158.1|160.1|158.1|160.03|158.03|0
1641465370000|2022-01-06 10:36:10|160.03|158.03|162.48|160.48|162.48|160.48|160.03|158.03|0
1641465390000|2022-01-06 10:36:30|162.62|160.62|162.62|160.62|162.62|160.62|162.62|160.62|0
1641465400000|2022-01-06 10:36:40|162.76|160.76|162.76|160.76|162.76|160.76|162.62|160.62|0
1641465410000|2022-01-06 10:36:50|160.29|158.29|160.15|158.15|160.42|158.42|160.15|158.15|0
1641465420000|2022-01-06 10:37:00|160.01|158.01|160.15|158.15|160.15|158.15|160.01|158.01|0
1641465430000|2022-01-06 10:37:10|160.29|158.29|160.29|158.29|160.29|158.29|160.15|158.15|0
1641465440000|2022-01-06 10:37:20|160.15|158.15|160.29|158.29|160.29|158.29|160.15|158.15|0
1641465450000|2022-01-06 10:37:30|160.36|158.36|160.42|158.42|160.42|158.42|160.29|158.29|0
1641465460000|2022-01-06 10:37:40|160.29|158.29|160.29|158.29|160.29|158.29|160.29|158.29|0
1641465470000|2022-01-06 10:37:50|160.15|158.15|160.29|158.29|160.29|158.29|160.15|158.15|0
1641465480000|2022-01-06 10:38:00|160.15|158.15|160.01|158.01|160.22|158.22|160.01|158.01|0
1641465500000|2022-01-06 10:38:20|160.15|158.15|160.01|158.01|160.15|158.15|160.01|158.01|0
1641465510000|2022-01-06 10:38:30|160.15|158.15|160.15|158.15|160.15|158.15|160.15|158.15|0
1641465520000|2022-01-06 10:38:40|160.08|158.08|160.15|158.15|160.15|158.15|160.01|158.01|0
1641465530000|2022-01-06 10:38:50|159.19|157.19|159.33|157.33|159.33|157.33|159.19|157.19|0
1641465540000|2022-01-06 10:39:00|159.46|157.46|159.6|157.6|159.6|157.6|159.46|157.46|0
1641465550000|2022-01-06 10:39:10|159.46|157.46|159.53|157.53|159.6|157.6|159.46|157.46|0
1641465560000|2022-01-06 10:39:20|159.46|157.46|159.05|157.05|159.46|157.46|159.05|157.05|0
1641465570000|2022-01-06 10:39:30|158.92|156.92|159.05|157.05|159.05|157.05|158.92|156.92|0
1641465580000|2022-01-06 10:39:40|158.92|156.92|158.92|156.92|159.05|157.05|158.92|156.92|0
1641465590000|2022-01-06 10:39:50|158.78|156.78|158.65|156.65|158.78|156.78|158.65|156.65|0
1641465600000|2022-01-06 10:40:00|158.78|156.78|158.78|156.78|158.78|156.78|158.78|156.78|0
1641465610000|2022-01-06 10:40:10|158.64|156.64|158.24|156.24|158.64|156.64|158.24|156.24|0
1641465620000|2022-01-06 10:40:20|158.1|156.1|158.37|156.37|158.37|156.37|158.1|156.1|0
1641465630000|2022-01-06 10:40:30|158.51|156.51|158.92|156.92|158.92|156.92|158.51|156.51|0
1641465640000|2022-01-06 10:40:40|159.05|157.05|159.33|157.33|159.33|157.33|159.05|157.05|0
1641465650000|2022-01-06 10:40:50|159.6|157.6|159.87|157.87|159.87|157.87|159.6|157.6|0
1641465660000|2022-01-06 10:41:00|160.15|158.15|160.15|158.15|160.15|158.15|160.15|158.15|0
1641465670000|2022-01-06 10:41:10|159.94|157.94|159.87|157.87|159.94|157.94|159.87|157.87|0
1641465680000|2022-01-06 10:41:20|159.94|157.94|160.01|158.01|160.01|158.01|159.87|157.87|0
1641465690000|2022-01-06 10:41:30|160.08|158.08|160.15|158.15|160.15|158.15|160.08|158.08|0
1641465700000|2022-01-06 10:41:40|160.01|158.01|160.42|158.42|160.56|158.56|160.01|158.01|0
1641465710000|2022-01-06 10:41:50|160.28|158.28|160.42|158.42|160.42|158.42|160.28|158.28|0
1641465720000|2022-01-06 10:42:00|160.69|158.69|161.24|159.24|161.24|159.24|160.69|158.69|0
1641465730000|2022-01-06 10:42:10|161.38|159.38|161.52|159.52|161.52|159.52|161.24|159.24|0
1641465740000|2022-01-06 10:42:20|161.32|159.32|161.52|159.52|161.52|159.52|161.24|159.24|0
1641465750000|2022-01-06 10:42:30|161.66|159.66|162.07|160.07|162.07|160.07|161.66|159.66|0
1641465760000|2022-01-06 10:42:40|162|160|162.07|160.07|162.07|160.07|162|160|0
1641465770000|2022-01-06 10:42:50|161.87|159.87|161.93|159.93|161.93|159.93|161.87|159.87|0
1641465780000|2022-01-06 10:43:00|162.35|160.35|162.76|160.76|162.76|160.76|162.35|160.35|0
1641465790000|2022-01-06 10:43:10|162.9|160.9|162.62|160.62|162.9|160.9|162.48|160.48|0
1641465800000|2022-01-06 10:43:20|162.76|160.76|162.76|160.76|162.76|160.76|162.76|160.76|0
1641465810000|2022-01-06 10:43:30|162.62|160.62|162.62|160.62|162.76|160.76|162.62|160.62|0
1641465820000|2022-01-06 10:43:40|162.9|160.9|163.04|161.04|163.04|161.04|162.9|160.9|0
1641465830000|2022-01-06 10:43:50|162.9|160.9|162.76|160.76|162.9|160.9|162.62|160.62|0
1641465840000|2022-01-06 10:44:00|162.62|160.62|162.48|160.48|162.62|160.62|162.35|160.35|0
1641465850000|2022-01-06 10:44:10|162.62|160.62|162.28|160.28|162.62|160.62|162.28|160.28|0
1641465860000|2022-01-06 10:44:20|162.21|160.21|162.56|160.56|162.56|160.56|162.21|160.21|0
1641465870000|2022-01-06 10:44:30|162.48|160.48|162.21|160.21|162.48|160.48|162.21|160.21|0
1641465880000|2022-01-06 10:44:40|161.93|159.93|161.93|159.93|161.93|159.93|161.93|159.93|0
1641465890000|2022-01-06 10:44:50|162.21|160.21|161.93|159.93|162.21|160.21|161.79|159.79|0
1641465900000|2022-01-06 10:45:00|161.86|159.86|161.79|159.79|162.07|160.07|161.79|159.79|0
1641465910000|2022-01-06 10:45:10|161.73|159.73|161.52|159.52|161.79|159.79|161.52|159.52|0
1641465920000|2022-01-06 10:45:20|161.66|159.66|161.79|159.79|161.79|159.79|161.66|159.66|0
1641465930000|2022-01-06 10:45:30|161.93|159.93|161.65|159.65|161.93|159.93|161.65|159.65|0
1641465940000|2022-01-06 10:45:40|161.79|159.79|161.65|159.65|161.79|159.79|161.65|159.65|0
1641465950000|2022-01-06 10:45:50|161.79|159.79|161.1|159.1|161.79|159.79|161.1|159.1|0
1641465970000|2022-01-06 10:46:10|160.97|158.97|160.83|158.83|160.97|158.97|160.83|158.83|0
1641465980000|2022-01-06 10:46:20|160.69|158.69|160.55|158.55|160.76|158.76|160.55|158.55|0
1641465990000|2022-01-06 10:46:30|160.69|158.69|160.76|158.76|160.76|158.76|160.69|158.69|0
1641466000000|2022-01-06 10:46:40|160.69|158.69|160.69|158.69|160.69|158.69|160.69|158.69|0
1641466010000|2022-01-06 10:46:50|160.55|158.55|160.69|158.69|160.69|158.69|160.55|158.55|0
1641466020000|2022-01-06 10:47:00|160.83|158.83|160.83|158.83|160.83|158.83|160.83|158.83|0
1641466030000|2022-01-06 10:47:10|160.76|158.76|160.83|158.83|160.9|158.9|160.76|158.76|0
1641466040000|2022-01-06 10:47:20|160.97|158.97|161.38|159.38|161.38|159.38|160.97|158.97|0
1641466050000|2022-01-06 10:47:30|161.52|159.52|161.52|159.52|161.52|159.52|161.38|159.38|0
1641466060000|2022-01-06 10:47:40|161.45|159.45|161.52|159.52|161.52|159.52|161.38|159.38|0
1641466070000|2022-01-06 10:47:50|161.45|159.45|161.31|159.31|161.45|159.45|161.31|159.31|0
1641466080000|2022-01-06 10:48:00|161.24|159.24|160.97|158.97|161.24|159.24|160.97|158.97|0
1641466100000|2022-01-06 10:48:20|160.83|158.83|160.9|158.9|160.97|158.97|160.83|158.83|0
1641466110000|2022-01-06 10:48:30|160.83|158.83|161.31|159.31|161.31|159.31|160.83|158.83|0
1641466120000|2022-01-06 10:48:40|161.1|159.1|161.24|159.24|161.24|159.24|161.1|159.1|0
1641466130000|2022-01-06 10:48:50|161.1|159.1|160.96|158.96|161.1|159.1|160.96|158.96|0
1641466140000|2022-01-06 10:49:00|160.83|158.83|160.69|158.69|160.83|158.83|160.69|158.69|0
1641466150000|2022-01-06 10:49:10|160.83|158.83|160.96|158.96|160.96|158.96|160.83|158.83|0
1641466160000|2022-01-06 10:49:20|160.83|158.83|160.83|158.83|160.83|158.83|160.69|158.69|0
1641466170000|2022-01-06 10:49:30|160.76|158.76|160.69|158.69|160.76|158.76|160.69|158.69|0
1641466180000|2022-01-06 10:49:40|160.83|158.83|160.9|158.9|160.9|158.9|160.83|158.83|0
1641466190000|2022-01-06 10:49:50|160.83|158.83|160.69|158.69|160.83|158.83|160.69|158.69|0
1641466200000|2022-01-06 10:50:00|160.83|158.83|160.83|158.83|160.83|158.83|160.76|158.76|0
1641466210000|2022-01-06 10:50:10|160.69|158.69|160.69|158.69|160.69|158.69|160.55|158.55|0
1641466220000|2022-01-06 10:50:20|160.83|158.83|160.83|158.83|160.83|158.83|160.83|158.83|0
1641466230000|2022-01-06 10:50:30|160.28|158.28|160.14|158.14|160.28|158.28|160.14|158.14|0
1641466240000|2022-01-06 10:50:40|160.07|158.07|160.14|158.14|160.28|158.28|160.07|158.07|0
1641466250000|2022-01-06 10:50:50|160.21|158.21|160.14|158.14|160.21|158.21|160|158|0
1641466260000|2022-01-06 10:51:00|160.28|158.28|160.28|158.28|160.41|158.41|160.28|158.28|0
1641466270000|2022-01-06 10:51:10|160.41|158.41|160.55|158.55|160.55|158.55|160.41|158.41|0
1641466280000|2022-01-06 10:51:20|160.62|158.62|160.55|158.55|160.69|158.69|160.55|158.55|0
1641466290000|2022-01-06 10:51:30|160.69|158.69|160.96|158.96|160.96|158.96|160.69|158.69|0
1641466300000|2022-01-06 10:51:40|161.1|159.1|160.83|158.83|161.1|159.1|160.83|158.83|0
1641466310000|2022-01-06 10:51:50|160.69|158.69|160.83|158.83|160.83|158.83|160.69|158.69|0
1641466320000|2022-01-06 10:52:00|160.41|158.41|160.55|158.55|160.55|158.55|160.41|158.41|0
1641466330000|2022-01-06 10:52:10|160.83|158.83|160.83|158.83|160.83|158.83|160.69|158.69|0
1641466340000|2022-01-06 10:52:20|160.76|158.76|160.76|158.76|160.76|158.76|160.76|158.76|0
1641466350000|2022-01-06 10:52:30|160.69|158.69|161.24|159.24|161.24|159.24|160.69|158.69|0
1641466360000|2022-01-06 10:52:40|161.17|159.17|161.65|159.65|161.65|159.65|161.17|159.17|0
1641466370000|2022-01-06 10:52:50|161.72|159.72|161.65|159.65|161.72|159.72|161.65|159.65|0
1641466380000|2022-01-06 10:53:00|161.79|159.79|161.93|159.93|161.93|159.93|161.79|159.79|0
1641466390000|2022-01-06 10:53:10|161.79|159.79|161.86|159.86|162.06|160.06|161.79|159.79|0
1641466400000|2022-01-06 10:53:20|161.93|159.93|161.79|159.79|162.06|160.06|161.79|159.79|0
1641466420000|2022-01-06 10:53:40|161.65|159.65|161.51|159.51|161.65|159.65|161.51|159.51|0
1641466430000|2022-01-06 10:53:50|161.65|159.65|161.65|159.65|161.65|159.65|161.65|159.65|0
1641466440000|2022-01-06 10:54:00|161.79|159.79|161.79|159.79|161.79|159.79|161.79|159.79|0
1641466450000|2022-01-06 10:54:10|161.93|159.93|162.34|160.34|162.34|160.34|161.93|159.93|0
1641466460000|2022-01-06 10:54:20|162.2|160.2|162.06|160.06|162.2|160.2|161.93|159.93|0
1641466470000|2022-01-06 10:54:30|162.13|160.13|162.2|160.2|162.34|160.34|162.13|160.13|0
1641466490000|2022-01-06 10:54:50|162.27|160.27|162.2|160.2|162.48|160.48|162.2|160.2|0
1641466500000|2022-01-06 10:55:00|161.92|159.92|161.92|159.92|161.92|159.92|161.92|159.92|0
1641466510000|2022-01-06 10:55:10|161.86|159.86|162.06|160.06|162.06|160.06|161.86|159.86|0
1641466520000|2022-01-06 10:55:20|161.92|159.92|161.92|159.92|161.92|159.92|161.92|159.92|0
1641466530000|2022-01-06 10:55:30|162.06|160.06|162.06|160.06|162.06|160.06|162.06|160.06|0
1641466540000|2022-01-06 10:55:40|161.92|159.92|161.92|159.92|161.92|159.92|161.79|159.79|0
1641466550000|2022-01-06 10:55:50|161.79|159.79|161.65|159.65|161.79|159.79|161.65|159.65|0
1641466560000|2022-01-06 10:56:00|161.79|159.79|161.65|159.65|161.79|159.79|161.65|159.65|0
1641466570000|2022-01-06 10:56:10|161.72|159.72|161.72|159.72|161.72|159.72|161.72|159.72|0
1641466580000|2022-01-06 10:56:20|161.79|159.79|161.65|159.65|161.79|159.79|161.65|159.65|0
1641466590000|2022-01-06 10:56:30|161.51|159.51|161.51|159.51|161.65|159.65|161.51|159.51|0
1641466600000|2022-01-06 10:56:40|161.37|159.37|161.37|159.37|161.37|159.37|161.37|159.37|0
1641466610000|2022-01-06 10:56:50|161.31|159.31|161.23|159.23|161.31|159.31|161.23|159.23|0
1641466620000|2022-01-06 10:57:00|161.37|159.37|161.65|159.65|161.65|159.65|161.37|159.37|0
1641466630000|2022-01-06 10:57:10|161.51|159.51|161.51|159.51|161.65|159.65|161.51|159.51|0
1641466640000|2022-01-06 10:57:20|161.65|159.65|161.65|159.65|161.65|159.65|161.65|159.65|0
1641466650000|2022-01-06 10:57:30|161.58|159.58|161.86|159.86|161.86|159.86|161.58|159.58|0
1641466660000|2022-01-06 10:57:40|161.92|159.92|162.2|160.2|162.2|160.2|161.92|159.92|0
1641466670000|2022-01-06 10:57:50|162.34|160.34|162.06|160.06|162.48|160.48|162.06|160.06|0
1641466680000|2022-01-06 10:58:00|161.92|159.92|162.06|160.06|162.06|160.06|161.92|159.92|0
1641466690000|2022-01-06 10:58:10|161.92|159.92|161.44|159.44|161.92|159.92|161.44|159.44|0
1641466700000|2022-01-06 10:58:20|161.37|159.37|161.23|159.23|161.37|159.37|161.23|159.23|0
1641466710000|2022-01-06 10:58:30|161.31|159.31|161.92|159.92|161.92|159.92|161.31|159.31|0
1641466720000|2022-01-06 10:58:40|162.06|160.06|162.13|160.13|162.2|160.2|162.06|160.06|0
1641466730000|2022-01-06 10:58:50|162.27|160.27|162.61|160.61|162.61|160.61|162.27|160.27|0
1641466740000|2022-01-06 10:59:00|162.47|160.47|161.86|159.86|162.47|160.47|161.86|159.86|0
1641466750000|2022-01-06 10:59:10|161.92|159.92|162.06|160.06|162.06|160.06|161.92|159.92|0
1641466760000|2022-01-06 10:59:20|161.92|159.92|161.78|159.78|161.92|159.92|161.78|159.78|0
1641466770000|2022-01-06 10:59:30|161.92|159.92|161.78|159.78|161.92|159.92|161.78|159.78|0
1641466780000|2022-01-06 10:59:40|161.86|159.86|162.2|160.2|162.2|160.2|161.86|159.86|0
1641466790000|2022-01-06 10:59:50|162.06|160.06|161.92|159.92|162.06|160.06|161.92|159.92|0
1641466800000|2022-01-06 11:00:00|161.78|159.78|161.92|159.92|161.99|159.99|161.78|159.78|0
1641466810000|2022-01-06 11:00:10|161.78|159.78|161.65|159.65|161.78|159.78|161.65|159.65|0
1641466820000|2022-01-06 11:00:20|161.78|159.78|161.78|159.78|161.78|159.78|161.78|159.78|0
1641466830000|2022-01-06 11:00:30|161.99|159.99|162.41|160.41|162.41|160.41|161.92|159.92|0
1641466840000|2022-01-06 11:00:40|162.2|160.2|162.06|160.06|162.2|160.2|162.06|160.06|0
1641466850000|2022-01-06 11:00:50|162.13|160.13|162.06|160.06|162.13|160.13|162.06|160.06|0
1641466860000|2022-01-06 11:01:00|161.92|159.92|161.44|159.44|161.92|159.92|161.44|159.44|0
1641466870000|2022-01-06 11:01:10|161.37|159.37|161.23|159.23|161.37|159.37|161.23|159.23|0
1641466880000|2022-01-06 11:01:20|161.17|159.17|161.23|159.23|161.37|159.37|161.09|159.09|0
1641466890000|2022-01-06 11:01:30|161.17|159.17|160.82|158.82|161.17|159.17|160.82|158.82|0
1641466900000|2022-01-06 11:01:40|160.68|158.68|160.82|158.82|160.82|158.82|160.68|158.68|0
1641466910000|2022-01-06 11:01:50|160.96|158.96|160.96|158.96|160.96|158.96|160.96|158.96|0
1641466920000|2022-01-06 11:02:00|161.09|159.09|161.09|159.09|161.09|159.09|161.09|159.09|0
1641466930000|2022-01-06 11:02:10|161.3|159.3|161.3|159.3|161.3|159.3|161.3|159.3|0
1641466940000|2022-01-06 11:02:20|161.23|159.23|161.09|159.09|161.23|159.23|160.96|158.96|0
1641466950000|2022-01-06 11:02:30|161.23|159.23|161.44|159.44|161.44|159.44|161.23|159.23|0
1641466960000|2022-01-06 11:02:40|161.23|159.23|161.23|159.23|161.37|159.37|161.23|159.23|0
1641466970000|2022-01-06 11:02:50|161.16|159.16|161.09|159.09|161.16|159.16|161.03|159.03|0
1641466980000|2022-01-06 11:03:00|160.89|158.89|161.09|159.09|161.09|159.09|160.89|158.89|0
1641466990000|2022-01-06 11:03:10|160.96|158.96|160.89|158.89|160.96|158.96|160.82|158.82|0
1641467000000|2022-01-06 11:03:20|161.03|159.03|160.96|158.96|161.09|159.09|160.89|158.89|0
1641467010000|2022-01-06 11:03:30|161.09|159.09|161.09|159.09|161.09|159.09|161.09|159.09|0
1641467020000|2022-01-06 11:03:40|161.16|159.16|160.96|158.96|161.16|159.16|160.96|158.96|0
1641467030000|2022-01-06 11:03:50|160.82|158.82|160.82|158.82|160.89|158.89|160.82|158.82|0
1641467040000|2022-01-06 11:04:00|160.68|158.68|160.68|158.68|160.68|158.68|160.68|158.68|0
1641467050000|2022-01-06 11:04:10|160.61|158.61|160.13|158.13|160.61|158.61|160.13|158.13|0
1641467060000|2022-01-06 11:04:20|159.99|157.99|160.13|158.13|160.13|158.13|159.99|157.99|0
1641467070000|2022-01-06 11:04:30|159.99|157.99|159.99|157.99|159.99|157.99|159.99|157.99|0
1641467080000|2022-01-06 11:04:40|160.13|158.13|160.13|158.13|160.27|158.27|160.13|158.13|0
1641467090000|2022-01-06 11:04:50|160.27|158.27|160.41|158.41|160.41|158.41|160.27|158.27|0
1641467100000|2022-01-06 11:05:00|160.13|158.13|160.13|158.13|160.13|158.13|160.13|158.13|0
1641467110000|2022-01-06 11:05:10|159.99|157.99|159.72|157.72|159.99|157.99|159.72|157.72|0
1641467120000|2022-01-06 11:05:20|159.58|157.58|159.58|157.58|159.58|157.58|159.58|157.58|0
1641467130000|2022-01-06 11:05:30|159.65|157.65|159.58|157.58|159.65|157.65|159.58|157.58|0
1641467140000|2022-01-06 11:05:40|159.72|157.72|159.72|157.72|159.79|157.79|159.72|157.72|0
1641467160000|2022-01-06 11:06:00|160.27|158.27|160.34|158.34|160.34|158.34|160.27|158.27|0
1641467170000|2022-01-06 11:06:10|160.27|158.27|160.4|158.4|160.4|158.4|160.27|158.27|0
1641467180000|2022-01-06 11:06:20|160.34|158.34|160.27|158.27|160.4|158.4|160.27|158.27|0
1641467190000|2022-01-06 11:06:30|160.34|158.34|160.82|158.82|160.82|158.82|160.34|158.34|0
1641467200000|2022-01-06 11:06:40|160.95|158.95|161.09|159.09|161.09|159.09|160.95|158.95|0
1641467220000|2022-01-06 11:07:00|161.02|159.02|160.95|158.95|161.02|159.02|160.95|158.95|0
1641467240000|2022-01-06 11:07:20|161.09|159.09|161.09|159.09|161.23|159.23|161.09|159.09|0
1641467250000|2022-01-06 11:07:30|161.23|159.23|161.5|159.5|161.5|159.5|161.23|159.23|0
1641467260000|2022-01-06 11:07:40|161.64|159.64|161.5|159.5|161.64|159.64|161.5|159.5|0
1641467270000|2022-01-06 11:07:50|161.02|159.02|161.37|159.37|161.37|159.37|160.95|158.95|0
1641467280000|2022-01-06 11:08:00|161.44|159.44|161.57|159.57|161.57|159.57|161.44|159.44|0
1641467290000|2022-01-06 11:08:10|161.5|159.5|161.37|159.37|161.5|159.5|161.3|159.3|0
1641467300000|2022-01-06 11:08:20|161.3|159.3|161.37|159.37|161.5|159.5|161.3|159.3|0
1641467310000|2022-01-06 11:08:30|161.36|159.36|161.36|159.36|161.36|159.36|161.23|159.23|0
1641467320000|2022-01-06 11:08:40|161.23|159.23|161.36|159.36|161.36|159.36|161.23|159.23|0
1641467330000|2022-01-06 11:08:50|161.5|159.5|161.5|159.5|161.64|159.64|161.5|159.5|0
1641467340000|2022-01-06 11:09:00|161.64|159.64|161.92|159.92|161.92|159.92|161.64|159.64|0
1641467350000|2022-01-06 11:09:10|162.05|160.05|162.19|160.19|162.19|160.19|162.05|160.05|0
1641467360000|2022-01-06 11:09:20|162.05|160.05|161.92|159.92|162.05|160.05|161.92|159.92|0
1641467370000|2022-01-06 11:09:30|161.99|159.99|162.05|160.05|162.05|160.05|161.99|159.99|0
1641467380000|2022-01-06 11:09:40|161.92|159.92|162.19|160.19|162.19|160.19|161.92|159.92|0
1641467390000|2022-01-06 11:09:50|162.13|160.13|162.13|160.13|162.13|160.13|162.13|160.13|0
1641467400000|2022-01-06 11:10:00|162.19|160.19|162.12|160.12|162.19|160.19|162.05|160.05|0
1641467410000|2022-01-06 11:10:10|162.19|160.19|162.47|160.47|162.47|160.47|162.19|160.19|0
1641467420000|2022-01-06 11:10:20|162.61|160.61|162.47|160.47|162.74|160.74|162.47|160.47|0
1641467430000|2022-01-06 11:10:30|162.61|160.61|162.68|160.68|162.68|160.68|162.61|160.61|0
1641467440000|2022-01-06 11:10:40|162.61|160.61|162.33|160.33|162.61|160.61|162.33|160.33|0
1641467450000|2022-01-06 11:10:50|162.05|160.05|162.19|160.19|162.33|160.33|162.05|160.05|0
1641467460000|2022-01-06 11:11:00|162.05|160.05|161.91|159.91|162.05|160.05|161.91|159.91|0
1641467470000|2022-01-06 11:11:10|161.85|159.85|161.91|159.91|161.91|159.91|161.85|159.85|0
1641467480000|2022-01-06 11:11:20|161.85|159.85|161.91|159.91|161.91|159.91|161.85|159.85|0
1641467490000|2022-01-06 11:11:30|161.85|159.85|161.91|159.91|161.91|159.91|161.85|159.85|0
1641467500000|2022-01-06 11:11:40|161.78|159.78|162.12|160.12|162.12|160.12|161.78|159.78|0
1641467510000|2022-01-06 11:11:50|162.33|160.33|162.26|160.26|162.54|160.54|162.26|160.26|0
1641467520000|2022-01-06 11:12:00|162.19|160.19|162.6|160.6|162.6|160.6|162.19|160.19|0
1641467530000|2022-01-06 11:12:10|162.47|160.47|162.47|160.47|162.54|160.54|162.47|160.47|0
1641467540000|2022-01-06 11:12:20|162.4|160.4|162.4|160.4|162.4|160.4|162.33|160.33|0
1641467550000|2022-01-06 11:12:30|162.33|160.33|162.26|160.26|162.33|160.33|162.26|160.26|0
1641467560000|2022-01-06 11:12:40|162.33|160.33|162.33|160.33|162.33|160.33|162.19|160.19|0
1641467580000|2022-01-06 11:13:00|162.26|160.26|162.33|160.33|162.47|160.47|162.26|160.26|0
1641467590000|2022-01-06 11:13:10|162.6|160.6|162.74|160.74|162.74|160.74|162.6|160.6|0
1641467600000|2022-01-06 11:13:20|162.6|160.6|162.74|160.74|162.74|160.74|162.6|160.6|0
1641467610000|2022-01-06 11:13:30|162.88|160.88|162.88|160.88|162.88|160.88|162.88|160.88|0
1641467620000|2022-01-06 11:13:40|163.02|161.02|162.88|160.88|163.02|161.02|162.88|160.88|0
1641467640000|2022-01-06 11:14:00|162.68|160.68|162.6|160.6|162.68|160.68|162.6|160.6|0
1641467650000|2022-01-06 11:14:10|162.68|160.68|162.74|160.74|162.74|160.74|162.6|160.6|0
1641467660000|2022-01-06 11:14:20|163.02|161.02|162.88|160.88|163.02|161.02|162.74|160.74|0
1641467670000|2022-01-06 11:14:30|162.81|160.81|162.81|160.81|162.81|160.81|162.81|160.81|0
1641467680000|2022-01-06 11:14:40|162.88|160.88|162.88|160.88|162.88|160.88|162.74|160.74|0
1641467690000|2022-01-06 11:14:50|162.74|160.74|162.67|160.67|162.74|160.74|162.6|160.6|0
1641467700000|2022-01-06 11:15:00|162.19|160.19|162.19|160.19|162.26|160.26|162.19|160.19|0
1641467710000|2022-01-06 11:15:10|162.12|160.12|162.26|160.26|162.26|160.26|162.12|160.12|0
1641467720000|2022-01-06 11:15:20|162.19|160.19|162.6|160.6|162.6|160.6|162.19|160.19|0
1641467740000|2022-01-06 11:15:40|162.67|160.67|162.6|160.6|162.67|160.67|162.6|160.6|0
1641467750000|2022-01-06 11:15:50|162.67|160.67|162.67|160.67|162.67|160.67|162.6|160.6|0
1641467760000|2022-01-06 11:16:00|162.74|160.74|162.46|160.46|162.74|160.74|162.46|160.46|0
1641467780000|2022-01-06 11:16:20|162.4|160.4|162.46|160.46|162.46|160.46|162.33|160.33|0
1641467790000|2022-01-06 11:16:30|162.6|160.6|162.74|160.74|162.74|160.74|162.6|160.6|0
1641467800000|2022-01-06 11:16:40|162.88|160.88|163.02|161.02|163.16|161.16|162.88|160.88|0
1641467810000|2022-01-06 11:16:50|163.16|161.16|163.16|161.16|163.16|161.16|163.16|161.16|0
1641467820000|2022-01-06 11:17:00|162.88|160.88|162.6|160.6|162.88|160.88|162.6|160.6|0
1641467830000|2022-01-06 11:17:10|162.74|160.74|162.6|160.6|162.88|160.88|162.6|160.6|0
1641467840000|2022-01-06 11:17:20|162.46|160.46|162.46|160.46|162.46|160.46|162.46|160.46|0
1641467850000|2022-01-06 11:17:30|162.6|160.6|162.46|160.46|162.6|160.6|162.46|160.46|0
1641467860000|2022-01-06 11:17:40|162.6|160.6|162.74|160.74|162.74|160.74|162.6|160.6|0
1641467870000|2022-01-06 11:17:50|163.16|161.16|163.23|161.23|163.23|161.23|163.09|161.09|0
1641467880000|2022-01-06 11:18:00|163.02|161.02|162.88|160.88|163.02|161.02|162.88|160.88|0
1641467890000|2022-01-06 11:18:10|163.02|161.02|163.15|161.15|163.15|161.15|163.02|161.02|0
1641467900000|2022-01-06 11:18:20|163.02|161.02|163.09|161.09|163.15|161.15|163.02|161.02|0
1641467910000|2022-01-06 11:18:30|163.15|161.15|163.15|161.15|163.15|161.15|163.09|161.09|0
1641467920000|2022-01-06 11:18:40|163.23|161.23|163.29|161.29|163.29|161.29|163.23|161.23|0
1641467930000|2022-01-06 11:18:50|162.74|160.74|162.6|160.6|162.74|160.74|162.53|160.53|0
1641467940000|2022-01-06 11:19:00|162.46|160.46|162.46|160.46|162.46|160.46|162.46|160.46|0
1641467950000|2022-01-06 11:19:10|162.6|160.6|162.46|160.46|162.6|160.6|162.46|160.46|0
1641467960000|2022-01-06 11:19:20|162.19|160.19|162.46|160.46|162.46|160.46|162.19|160.19|0
1641467970000|2022-01-06 11:19:30|162.4|160.4|162.32|160.32|162.4|160.4|162.32|160.32|0
1641467980000|2022-01-06 11:19:40|162.19|160.19|162.12|160.12|162.32|160.32|162.05|160.05|0
1641467990000|2022-01-06 11:19:50|162.19|160.19|162.46|160.46|162.46|160.46|162.19|160.19|0
1641468000000|2022-01-06 11:20:00|162.32|160.32|162.39|160.39|162.46|160.46|162.32|160.32|0
1641468010000|2022-01-06 11:20:10|162.18|160.18|162.05|160.05|162.18|160.18|162.05|160.05|0
1641468020000|2022-01-06 11:20:20|161.91|159.91|162.05|160.05|162.05|160.05|161.91|159.91|0
1641468030000|2022-01-06 11:20:30|162.18|160.18|162.18|160.18|162.18|160.18|162.18|160.18|0
1641468040000|2022-01-06 11:20:40|162.26|160.26|162.67|160.67|162.67|160.67|162.26|160.26|0
1641468050000|2022-01-06 11:20:50|162.53|160.53|162.6|160.6|162.6|160.6|162.53|160.53|0
1641468060000|2022-01-06 11:21:00|162.74|160.74|162.74|160.74|162.74|160.74|162.74|160.74|0
1641468070000|2022-01-06 11:21:10|162.67|160.67|162.88|160.88|162.88|160.88|162.67|160.67|0
1641468080000|2022-01-06 11:21:20|163.01|161.01|163.29|161.29|163.29|161.29|163.01|161.01|0
1641468090000|2022-01-06 11:21:30|163.43|161.43|163.29|161.29|163.43|161.43|163.29|161.29|0
1641468100000|2022-01-06 11:21:40|163.15|161.15|163.15|161.15|163.15|161.15|163.01|161.01|0
1641468110000|2022-01-06 11:21:50|163.29|161.29|163.29|161.29|163.29|161.29|163.15|161.15|0
1641468120000|2022-01-06 11:22:00|163.15|161.15|163.29|161.29|163.29|161.29|163.15|161.15|0
1641468130000|2022-01-06 11:22:10|163.15|161.15|163.29|161.29|163.36|161.36|163.15|161.15|0
1641468140000|2022-01-06 11:22:20|163.36|161.36|163.71|161.71|163.71|161.71|163.36|161.36|0
1641468150000|2022-01-06 11:22:30|163.57|161.57|163.5|161.5|163.57|161.57|163.43|161.43|0
1641468160000|2022-01-06 11:22:40|163.43|161.43|163.5|161.5|163.57|161.57|163.43|161.43|0
1641468170000|2022-01-06 11:22:50|163.43|161.43|163.43|161.43|163.43|161.43|163.43|161.43|0
1641468180000|2022-01-06 11:23:00|163.29|161.29|163.15|161.15|163.29|161.29|163.15|161.15|0
1641468190000|2022-01-06 11:23:10|163.29|161.29|163.29|161.29|163.29|161.29|163.15|161.15|0
1641468200000|2022-01-06 11:23:20|163.01|161.01|163.01|161.01|163.01|161.01|163.01|161.01|0
1641468210000|2022-01-06 11:23:30|162.95|160.95|162.95|160.95|162.95|160.95|162.87|160.87|0
1641468220000|2022-01-06 11:23:40|163.01|161.01|163.29|161.29|163.29|161.29|163.01|161.01|0
1641468230000|2022-01-06 11:23:50|163.36|161.36|163.57|161.57|163.57|161.57|163.29|161.29|0
1641468240000|2022-01-06 11:24:00|163.71|161.71|163.85|161.85|163.85|161.85|163.71|161.71|0
1641468250000|2022-01-06 11:24:10|163.71|161.71|163.57|161.57|163.71|161.71|163.57|161.57|0
1641468260000|2022-01-06 11:24:20|163.43|161.43|163.84|161.84|163.84|161.84|163.43|161.43|0
1641468270000|2022-01-06 11:24:30|163.98|161.98|163.98|161.98|163.98|161.98|163.98|161.98|0
1641468280000|2022-01-06 11:24:40|163.92|161.92|163.71|161.71|163.92|161.92|163.71|161.71|0
1641468290000|2022-01-06 11:24:50|163.84|161.84|163.84|161.84|163.84|161.84|163.84|161.84|0
1641468300000|2022-01-06 11:25:00|163.71|161.71|163.98|161.98|163.98|161.98|163.71|161.71|0
1641468310000|2022-01-06 11:25:10|163.84|161.84|163.84|161.84|163.84|161.84|163.84|161.84|0
1641468320000|2022-01-06 11:25:20|164.12|162.12|164.26|162.26|164.26|162.26|164.12|162.12|0
1641468330000|2022-01-06 11:25:30|164.12|162.12|163.98|161.98|164.12|162.12|163.98|161.98|0
1641468340000|2022-01-06 11:25:40|163.84|161.84|163.84|161.84|163.98|161.98|163.84|161.84|0
1641468350000|2022-01-06 11:25:50|163.92|161.92|163.7|161.7|163.92|161.92|163.7|161.7|0
1641468360000|2022-01-06 11:26:00|163.84|161.84|163.43|161.43|163.84|161.84|163.43|161.43|0
1641468370000|2022-01-06 11:26:10|163.36|161.36|163.08|161.08|163.36|161.36|163.08|161.08|0
1641468380000|2022-01-06 11:26:20|163.15|161.15|163.01|161.01|163.15|161.15|163.01|161.01|0
1641468390000|2022-01-06 11:26:30|162.87|160.87|162.73|160.73|162.87|160.87|162.73|160.73|0
1641468400000|2022-01-06 11:26:40|162.6|160.6|162.87|160.87|162.87|160.87|162.6|160.6|0
1641468410000|2022-01-06 11:26:50|162.94|160.94|162.94|160.94|163.01|161.01|162.87|160.87|0
1641468420000|2022-01-06 11:27:00|162.87|160.87|163.22|161.22|163.22|161.22|162.87|160.87|0
1641468430000|2022-01-06 11:27:10|163.29|161.29|163.57|161.57|163.57|161.57|163.29|161.29|0
1641468440000|2022-01-06 11:27:20|163.43|161.43|163.57|161.57|163.57|161.57|163.43|161.43|0
1641468450000|2022-01-06 11:27:30|163.7|161.7|163.7|161.7|163.78|161.78|163.7|161.7|0
1641468460000|2022-01-06 11:27:40|163.84|161.84|163.7|161.7|163.84|161.84|163.7|161.7|0
1641468470000|2022-01-06 11:27:50|163.84|161.84|164.12|162.12|164.12|162.12|163.84|161.84|0
1641468480000|2022-01-06 11:28:00|163.98|161.98|163.84|161.84|164.12|162.12|163.84|161.84|0
1641468490000|2022-01-06 11:28:10|163.7|161.7|163.7|161.7|163.7|161.7|163.7|161.7|0
1641468500000|2022-01-06 11:28:20|163.84|161.84|163.84|161.84|163.84|161.84|163.7|161.7|0
1641468510000|2022-01-06 11:28:30|163.7|161.7|163.7|161.7|163.7|161.7|163.7|161.7|0
1641468520000|2022-01-06 11:28:40|163.78|161.78|163.7|161.7|163.84|161.84|163.7|161.7|0
1641468530000|2022-01-06 11:28:50|163.5|161.5|163.43|161.43|163.5|161.5|163.36|161.36|0
1641468540000|2022-01-06 11:29:00|163.36|161.36|163.29|161.29|163.36|161.36|163.29|161.29|0
1641468550000|2022-01-06 11:29:10|163.43|161.43|163.43|161.43|163.43|161.43|163.36|161.36|0
1641468560000|2022-01-06 11:29:20|163.56|161.56|163.7|161.7|163.7|161.7|163.56|161.56|0
1641468570000|2022-01-06 11:29:30|163.42|161.42|163.56|161.56|163.56|161.56|163.42|161.42|0
1641468580000|2022-01-06 11:29:40|163.7|161.7|163.77|161.77|163.77|161.77|163.7|161.7|0
1641468590000|2022-01-06 11:29:50|163.91|161.91|163.7|161.7|163.91|161.91|163.7|161.7|0
1641468600000|2022-01-06 11:30:00|163.64|161.64|163.84|161.84|163.84|161.84|163.64|161.64|0
1641468610000|2022-01-06 11:30:10|163.7|161.7|164.12|162.12|164.12|162.12|163.7|161.7|0
1641468620000|2022-01-06 11:30:20|163.98|161.98|163.84|161.84|163.98|161.98|163.84|161.84|0
1641468630000|2022-01-06 11:30:30|163.77|161.77|163.84|161.84|163.84|161.84|163.7|161.7|0
1641468640000|2022-01-06 11:30:40|163.98|161.98|164.05|162.05|164.12|162.12|163.98|161.98|0
1641468650000|2022-01-06 11:30:50|164.26|162.26|164.26|162.26|164.26|162.26|164.26|162.26|0
1641468660000|2022-01-06 11:31:00|164.12|162.12|164.12|162.12|164.26|162.26|164.12|162.12|0
1641468670000|2022-01-06 11:31:10|164.05|162.05|163.98|161.98|164.05|162.05|163.98|161.98|0
1641468680000|2022-01-06 11:31:20|164.05|162.05|164.12|162.12|164.12|162.12|163.98|161.98|0
1641468690000|2022-01-06 11:31:30|164.19|162.19|164.19|162.19|164.19|162.19|164.12|162.12|0
1641468700000|2022-01-06 11:31:40|163.98|161.98|163.77|161.77|163.98|161.98|163.77|161.77|0
1641468710000|2022-01-06 11:31:50|163.84|161.84|163.7|161.7|163.84|161.84|163.7|161.7|0
1641468720000|2022-01-06 11:32:00|163.56|161.56|163.56|161.56|163.56|161.56|163.42|161.42|0
1641468730000|2022-01-06 11:32:10|163.42|161.42|163.42|161.42|163.42|161.42|163.42|161.42|0
1641468740000|2022-01-06 11:32:20|163.28|161.28|163.01|161.01|163.28|161.28|163.01|161.01|0
1641468750000|2022-01-06 11:32:30|163.08|161.08|163.15|161.15|163.15|161.15|163.01|161.01|0
1641468760000|2022-01-06 11:32:40|163.01|161.01|163.01|161.01|163.01|161.01|163.01|161.01|0
1641468770000|2022-01-06 11:32:50|162.87|160.87|162.87|160.87|162.87|160.87|162.87|160.87|0
1641468780000|2022-01-06 11:33:00|163.01|161.01|163.01|161.01|163.01|161.01|163.01|161.01|0
1641468790000|2022-01-06 11:33:10|163.15|161.15|163.15|161.15|163.15|161.15|163.15|161.15|0
1641468800000|2022-01-06 11:33:20|163.01|161.01|162.73|160.73|163.01|161.01|162.73|160.73|0
1641468810000|2022-01-06 11:33:30|162.87|160.87|162.8|160.8|162.87|160.87|162.73|160.73|0
1641468820000|2022-01-06 11:33:40|162.59|160.59|162.45|160.45|162.66|160.66|162.45|160.45|0
1641468830000|2022-01-06 11:33:50|162.59|160.59|162.59|160.59|162.59|160.59|162.59|160.59|0
1641468840000|2022-01-06 11:34:00|162.73|160.73|162.66|160.66|162.73|160.73|162.66|160.66|0
1641468850000|2022-01-06 11:34:10|162.73|160.73|162.45|160.45|162.73|160.73|162.45|160.45|0
1641468860000|2022-01-06 11:34:20|162.59|160.59|162.39|160.39|162.59|160.59|162.39|160.39|0
1641468870000|2022-01-06 11:34:30|162.52|160.52|162.18|160.18|162.52|160.52|162.18|160.18|0
1641468880000|2022-01-06 11:34:40|162.04|160.04|161.9|159.9|162.04|160.04|161.9|159.9|0
1641468890000|2022-01-06 11:34:50|162.04|160.04|162.31|160.31|162.31|160.31|162.04|160.04|0
1641468900000|2022-01-06 11:35:00|162.11|160.11|162.59|160.59|162.59|160.59|162.11|160.11|0
1641468910000|2022-01-06 11:35:10|162.73|160.73|162.87|160.87|162.87|160.87|162.73|160.73|0
1641468920000|2022-01-06 11:35:20|162.8|160.8|162.73|160.73|162.8|160.8|162.73|160.73|0
1641468930000|2022-01-06 11:35:30|162.59|160.59|162.73|160.73|162.73|160.73|162.59|160.59|0
1641468940000|2022-01-06 11:35:40|162.66|160.66|162.73|160.73|162.73|160.73|162.66|160.66|0
1641468950000|2022-01-06 11:35:50|162.87|160.87|162.73|160.73|162.87|160.87|162.73|160.73|0
1641468960000|2022-01-06 11:36:00|163|161|162.94|160.94|163|161|162.94|160.94|0
1641468970000|2022-01-06 11:36:10|162.73|160.73|162.73|160.73|162.73|160.73|162.59|160.59|0
1641468980000|2022-01-06 11:36:20|162.66|160.66|162.87|160.87|162.87|160.87|162.66|160.66|0
1641468990000|2022-01-06 11:36:30|162.94|160.94|163|161|163|161|162.94|160.94|0
1641469000000|2022-01-06 11:36:40|163.14|161.14|163.28|161.28|163.28|161.28|163.14|161.14|0
1641469010000|2022-01-06 11:36:50|163.22|161.22|163|161|163.22|161.22|163|161|0
1641469020000|2022-01-06 11:37:00|163.08|161.08|163.14|161.14|163.14|161.14|163.08|161.08|0
1641469030000|2022-01-06 11:37:10|163.28|161.28|163.21|161.21|163.28|161.28|163.21|161.21|0
1641469040000|2022-01-06 11:37:20|163.14|161.14|163.08|161.08|163.14|161.14|163.08|161.08|0
1641469050000|2022-01-06 11:37:30|163.14|161.14|163.21|161.21|163.21|161.21|163.14|161.14|0
1641469060000|2022-01-06 11:37:40|163.28|161.28|163.56|161.56|163.56|161.56|163.28|161.28|0
1641469070000|2022-01-06 11:37:50|163.28|161.28|163.91|161.91|163.91|161.91|163.28|161.28|0
1641469080000|2022-01-06 11:38:00|163.84|161.84|164.39|162.39|164.39|162.39|163.84|161.84|0
1641469090000|2022-01-06 11:38:10|164.53|162.53|164.39|162.39|164.53|162.53|164.39|162.39|0
1641469110000|2022-01-06 11:38:30|164.53|162.53|164.39|162.39|164.53|162.53|164.39|162.39|0
1641469130000|2022-01-06 11:38:50|164.33|162.33|164.33|162.33|164.33|162.33|164.33|162.33|0
1641469140000|2022-01-06 11:39:00|164.25|162.25|163.56|161.56|164.25|162.25|163.56|161.56|0
1641469150000|2022-01-06 11:39:10|163.97|161.97|163.91|161.91|163.97|161.97|163.84|161.84|0
1641469160000|2022-01-06 11:39:20|163.97|161.97|164.11|162.11|164.11|162.11|163.97|161.97|0
1641469170000|2022-01-06 11:39:30|164.25|162.25|164.11|162.11|164.25|162.25|164.11|162.11|0
1641469180000|2022-01-06 11:39:40|163.97|161.97|163.84|161.84|163.97|161.97|163.84|161.84|0
1641469190000|2022-01-06 11:39:50|163.91|161.91|164.11|162.11|164.11|162.11|163.91|161.91|0
1641469200000|2022-01-06 11:40:00|164.25|162.25|164.53|162.53|164.67|162.67|164.25|162.25|0
1641469210000|2022-01-06 11:40:10|164.39|162.39|164.32|162.32|164.39|162.39|164.32|162.32|0
1641469220000|2022-01-06 11:40:20|164.39|162.39|164.32|162.32|164.39|162.39|164.25|162.25|0
1641469230000|2022-01-06 11:40:30|164.25|162.25|164.11|162.11|164.25|162.25|164.11|162.11|0
1641469240000|2022-01-06 11:40:40|163.97|161.97|164.05|162.05|164.05|162.05|163.97|161.97|0
1641469250000|2022-01-06 11:40:50|163.97|161.97|163.97|161.97|163.97|161.97|163.83|161.83|0
1641469260000|2022-01-06 11:41:00|163.91|161.91|164.11|162.11|164.11|162.11|163.91|161.91|0
1641469270000|2022-01-06 11:41:10|164.25|162.25|164.11|162.11|164.25|162.25|164.11|162.11|0
1641469280000|2022-01-06 11:41:20|163.97|161.97|163.83|161.83|163.97|161.97|163.83|161.83|0
1641469290000|2022-01-06 11:41:30|163.7|161.7|163.56|161.56|163.7|161.7|163.56|161.56|0
1641469300000|2022-01-06 11:41:40|163.42|161.42|163.42|161.42|163.42|161.42|163.42|161.42|0
1641469310000|2022-01-06 11:41:50|163.28|161.28|163.28|161.28|163.42|161.42|163.28|161.28|0
1641469320000|2022-01-06 11:42:00|163.14|161.14|162.86|160.86|163.14|161.14|162.86|160.86|0
1641469330000|2022-01-06 11:42:10|162.72|160.72|162.72|160.72|162.72|160.72|162.72|160.72|0
1641469340000|2022-01-06 11:42:20|162.86|160.86|162.72|160.72|162.86|160.86|162.72|160.72|0
1641469350000|2022-01-06 11:42:30|162.86|160.86|162.8|160.8|162.86|160.86|162.8|160.8|0
1641469360000|2022-01-06 11:42:40|162.86|160.86|162.86|160.86|162.86|160.86|162.72|160.72|0
1641469370000|2022-01-06 11:42:50|162.72|160.72|162.59|160.59|162.72|160.72|162.59|160.59|0
1641469380000|2022-01-06 11:43:00|162.86|160.86|162.58|160.58|162.86|160.86|162.58|160.58|0
1641469390000|2022-01-06 11:43:10|162.66|160.66|163.14|161.14|163.14|161.14|162.66|160.66|0
1641469400000|2022-01-06 11:43:20|163|161|162.86|160.86|163|161|162.86|160.86|0
1641469410000|2022-01-06 11:43:30|163|161|163.14|161.14|163.14|161.14|163|161|0
1641469420000|2022-01-06 11:43:40|163|161|163.14|161.14|163.14|161.14|163|161|0
1641469430000|2022-01-06 11:43:50|163|161|162.86|160.86|163|161|162.86|160.86|0
1641469440000|2022-01-06 11:44:00|163.14|161.14|163.14|161.14|163.14|161.14|163.07|161.07|0
1641469450000|2022-01-06 11:44:10|163|161|163|161|163.07|161.07|163|161|0
1641469460000|2022-01-06 11:44:20|163.14|161.14|163.21|161.21|163.21|161.21|163.14|161.14|0
1641469470000|2022-01-06 11:44:30|163.28|161.28|163.69|161.69|163.69|161.69|163.28|161.28|0
1641469490000|2022-01-06 11:44:50|163.9|161.9|163.97|161.97|163.97|161.97|163.9|161.9|0
1641469500000|2022-01-06 11:45:00|163.83|161.83|164.25|162.25|164.25|162.25|163.83|161.83|0
1641469510000|2022-01-06 11:45:10|164.32|162.32|164.39|162.39|164.39|162.39|164.11|162.11|0
1641469520000|2022-01-06 11:45:20|164.46|162.46|164.11|162.11|164.53|162.53|164.11|162.11|0
1641469530000|2022-01-06 11:45:30|164.25|162.25|163.97|161.97|164.25|162.25|163.97|161.97|0
1641469550000|2022-01-06 11:45:50|163.83|161.83|163.83|161.83|163.97|161.97|163.83|161.83|0
1641469560000|2022-01-06 11:46:00|163.55|161.55|163.69|161.69|163.69|161.69|163.55|161.55|0
1641469570000|2022-01-06 11:46:10|163.55|161.55|163.55|161.55|163.55|161.55|163.41|161.41|0
1641469580000|2022-01-06 11:46:20|163.49|161.49|163.49|161.49|163.55|161.55|163.49|161.49|0
1641469590000|2022-01-06 11:46:30|163.55|161.55|163.69|161.69|163.69|161.69|163.55|161.55|0
1641469600000|2022-01-06 11:46:40|163.63|161.63|163.83|161.83|163.83|161.83|163.63|161.63|0
1641469610000|2022-01-06 11:46:50|163.9|161.9|163.9|161.9|163.9|161.9|163.9|161.9|0
1641469620000|2022-01-06 11:47:00|163.69|161.69|164.11|162.11|164.11|162.11|163.69|161.69|0
1641469630000|2022-01-06 11:47:10|164.39|162.39|164.25|162.25|164.53|162.53|164.25|162.25|0
1641469640000|2022-01-06 11:47:20|164.32|162.32|164.39|162.39|164.39|162.39|164.11|162.11|0
1641469650000|2022-01-06 11:47:30|164.81|162.81|164.81|162.81|164.81|162.81|164.81|162.81|0
1641469660000|2022-01-06 11:47:40|164.67|162.67|164.67|162.67|164.67|162.67|164.53|162.53|0
1641469670000|2022-01-06 11:47:50|164.53|162.53|164.67|162.67|164.67|162.67|164.53|162.53|0
1641469680000|2022-01-06 11:48:00|164.53|162.53|164.67|162.67|164.67|162.67|164.53|162.53|0
1641469690000|2022-01-06 11:48:10|164.8|162.8|164.67|162.67|164.8|162.8|164.67|162.67|0
1641469700000|2022-01-06 11:48:20|164.8|162.8|164.8|162.8|164.94|162.94|164.8|162.8|0
1641469710000|2022-01-06 11:48:30|164.67|162.67|164.67|162.67|164.67|162.67|164.53|162.53|0
1641469720000|2022-01-06 11:48:40|164.8|162.8|164.8|162.8|164.94|162.94|164.8|162.8|0
1641469730000|2022-01-06 11:48:50|164.94|162.94|165.08|163.08|165.08|163.08|164.94|162.94|0
1641469740000|2022-01-06 11:49:00|165.02|163.02|165.64|163.64|165.64|163.64|165.02|163.02|0
1641469750000|2022-01-06 11:49:10|165.78|163.78|165.78|163.78|165.78|163.78|165.64|163.64|0
1641469760000|2022-01-06 11:49:20|165.64|163.64|165.78|163.78|165.78|163.78|165.64|163.64|0
1641469770000|2022-01-06 11:49:30|165.64|163.64|165.78|163.78|165.92|163.92|165.64|163.64|0
1641469780000|2022-01-06 11:49:40|165.72|163.72|165.72|163.72|165.72|163.72|165.72|163.72|0
1641469790000|2022-01-06 11:49:50|165.64|163.64|165.58|163.58|165.64|163.64|165.58|163.58|0
1641469800000|2022-01-06 11:50:00|165.78|163.78|165.72|163.72|165.78|163.78|165.64|163.64|0
1641469810000|2022-01-06 11:50:10|165.64|163.64|165.36|163.36|165.64|163.64|165.36|163.36|0
1641469820000|2022-01-06 11:50:20|165.22|163.22|165.16|163.16|165.22|163.22|165.16|163.16|0
1641469830000|2022-01-06 11:50:30|165.08|163.08|165.08|163.08|165.22|163.22|165.08|163.08|0
1641469840000|2022-01-06 11:50:40|165.02|163.02|164.94|162.94|165.02|163.02|164.94|162.94|0
1641469850000|2022-01-06 11:50:50|165.08|163.08|164.94|162.94|165.08|163.08|164.94|162.94|0
1641469860000|2022-01-06 11:51:00|164.8|162.8|164.94|162.94|164.94|162.94|164.8|162.8|0
1641469870000|2022-01-06 11:51:10|164.8|162.8|164.74|162.74|164.94|162.94|164.74|162.74|0
1641469880000|2022-01-06 11:51:20|164.94|162.94|165.36|163.36|165.36|163.36|164.94|162.94|0
1641469890000|2022-01-06 11:51:30|165.64|163.64|165.78|163.78|165.78|163.78|165.64|163.64|0
1641469900000|2022-01-06 11:51:40|165.64|163.64|165.08|163.08|165.64|163.64|165.08|163.08|0
1641469910000|2022-01-06 11:51:50|164.94|162.94|165.08|163.08|165.08|163.08|164.94|162.94|0
1641469920000|2022-01-06 11:52:00|164.8|162.8|164.74|162.74|164.8|162.8|164.66|162.66|0
1641469930000|2022-01-06 11:52:10|164.8|162.8|164.6|162.6|164.8|162.8|164.6|162.6|0
1641469940000|2022-01-06 11:52:20|164.52|162.52|164.52|162.52|164.66|162.66|164.52|162.52|0
1641469950000|2022-01-06 11:52:30|164.46|162.46|164.52|162.52|164.52|162.52|164.46|162.46|0
1641469960000|2022-01-06 11:52:40|164.38|162.38|164.11|162.11|164.38|162.38|164.11|162.11|0
1641469970000|2022-01-06 11:52:50|163.97|161.97|163.97|161.97|163.97|161.97|163.97|161.97|0
1641469980000|2022-01-06 11:53:00|163.83|161.83|163.97|161.97|163.97|161.97|163.83|161.83|0
1641469990000|2022-01-06 11:53:10|163.83|161.83|163.97|161.97|163.97|161.97|163.83|161.83|0
1641470000000|2022-01-06 11:53:20|164.04|162.04|163.97|161.97|164.04|162.04|163.97|161.97|0
1641470010000|2022-01-06 11:53:30|164.1|162.1|164.1|162.1|164.1|162.1|164.1|162.1|0
1641470020000|2022-01-06 11:53:40|163.97|161.97|164.52|162.52|164.52|162.52|163.97|161.97|0
1641470030000|2022-01-06 11:53:50|164.38|162.38|164.24|162.24|164.38|162.38|164.24|162.24|0
1641470040000|2022-01-06 11:54:00|164.1|162.1|163.83|161.83|164.1|162.1|163.83|161.83|0
1641470050000|2022-01-06 11:54:10|163.97|161.97|163.83|161.83|163.97|161.97|163.83|161.83|0
1641470060000|2022-01-06 11:54:20|163.69|161.69|163.55|161.55|163.69|161.69|163.55|161.55|0
1641470070000|2022-01-06 11:54:30|163.41|161.41|163.69|161.69|163.69|161.69|163.41|161.41|0
1641470080000|2022-01-06 11:54:40|163.55|161.55|163.55|161.55|163.69|161.69|163.55|161.55|0
1641470090000|2022-01-06 11:54:50|163.41|161.41|163.41|161.41|163.55|161.55|163.41|161.41|0
1641470100000|2022-01-06 11:55:00|163.55|161.55|163.41|161.41|163.55|161.55|163.41|161.41|0
1641470110000|2022-01-06 11:55:10|163.55|161.55|163.41|161.41|163.55|161.55|163.41|161.41|0
1641470120000|2022-01-06 11:55:20|163.48|161.48|163.41|161.41|163.48|161.48|163.41|161.41|0
1641470130000|2022-01-06 11:55:30|163.48|161.48|163.55|161.55|163.55|161.55|163.48|161.48|0
1641470140000|2022-01-06 11:55:40|163.41|161.41|163.76|161.76|163.96|161.96|163.41|161.41|0
1641470150000|2022-01-06 11:55:50|163.83|161.83|163.9|161.9|163.96|161.96|163.83|161.83|0
1641470160000|2022-01-06 11:56:00|163.82|161.82|163.82|161.82|163.82|161.82|163.82|161.82|0
1641470170000|2022-01-06 11:56:10|163.76|161.76|163.76|161.76|163.76|161.76|163.69|161.69|0
1641470180000|2022-01-06 11:56:20|163.82|161.82|163.69|161.69|163.82|161.82|163.55|161.55|0
1641470190000|2022-01-06 11:56:30|163.62|161.62|164.1|162.1|164.1|162.1|163.62|161.62|0
1641470200000|2022-01-06 11:56:40|164.38|162.38|164.24|162.24|164.38|162.38|164.24|162.24|0
1641470210000|2022-01-06 11:56:50|164.1|162.1|164.24|162.24|164.24|162.24|163.96|161.96|0
1641470220000|2022-01-06 11:57:00|164.31|162.31|164.52|162.52|164.59|162.59|164.31|162.31|0
1641470230000|2022-01-06 11:57:10|164.38|162.38|164.24|162.24|164.38|162.38|164.24|162.24|0
1641470240000|2022-01-06 11:57:20|164.17|162.17|164.17|162.17|164.17|162.17|164.17|162.17|0
1641470250000|2022-01-06 11:57:30|164.24|162.24|164.31|162.31|164.31|162.31|164.24|162.24|0
1641470260000|2022-01-06 11:57:40|164.24|162.24|163.96|161.96|164.24|162.24|163.96|161.96|0
1641470270000|2022-01-06 11:57:50|163.82|161.82|163.96|161.96|163.96|161.96|163.82|161.82|0
1641470280000|2022-01-06 11:58:00|163.82|161.82|164.1|162.1|164.1|162.1|163.68|161.68|0
1641470290000|2022-01-06 11:58:10|163.96|161.96|163.96|161.96|164.1|162.1|163.96|161.96|0
1641470300000|2022-01-06 11:58:20|163.9|161.9|163.9|161.9|163.96|161.96|163.9|161.9|0
1641470310000|2022-01-06 11:58:30|163.68|161.68|163.82|161.82|163.82|161.82|163.68|161.68|0
1641470320000|2022-01-06 11:58:40|163.68|161.68|163.68|161.68|163.76|161.76|163.68|161.68|0
1641470330000|2022-01-06 11:58:50|163.76|161.76|163.9|161.9|163.96|161.96|163.76|161.76|0
1641470340000|2022-01-06 11:59:00|163.82|161.82|163.96|161.96|163.96|161.96|163.68|161.68|0
1641470350000|2022-01-06 11:59:10|164.1|162.1|164.38|162.38|164.38|162.38|164.1|162.1|0
1641470360000|2022-01-06 11:59:20|164.52|162.52|164.66|162.66|164.66|162.66|164.52|162.52|0
1641470370000|2022-01-06 11:59:30|164.59|162.59|164.66|162.66|164.66|162.66|164.38|162.38|0
1641470380000|2022-01-06 11:59:40|164.52|162.52|164.38|162.38|164.66|162.66|164.38|162.38|0
1641470390000|2022-01-06 11:59:50|164.52|162.52|164.38|162.38|164.52|162.52|164.38|162.38|0
1641470400000|2022-01-06 12:00:00|164.66|162.66|163.82|161.82|164.66|162.66|163.68|161.68|0
1641470410000|2022-01-06 12:00:10|163.68|161.68|163.54|161.54|163.82|161.82|163.54|161.54|0
1641470420000|2022-01-06 12:00:20|163.41|161.41|163.41|161.41|163.54|161.54|163.41|161.41|0
1641470430000|2022-01-06 12:00:30|162.85|160.85|162.71|160.71|162.85|160.85|162.57|160.57|0
1641470440000|2022-01-06 12:00:40|162.57|160.57|162.51|160.51|162.57|160.57|162.51|160.51|0
1641470450000|2022-01-06 12:00:50|162.3|160.3|162.02|160.02|162.3|160.3|161.95|159.95|0
1641470460000|2022-01-06 12:01:00|161.74|159.74|162.02|160.02|162.02|160.02|161.74|159.74|0
1641470470000|2022-01-06 12:01:10|161.88|159.88|161.68|159.68|161.88|159.88|161.68|159.68|0
1641470480000|2022-01-06 12:01:20|161.61|159.61|161.61|159.61|161.68|159.68|161.61|159.61|0
1641470490000|2022-01-06 12:01:30|161.74|159.74|161.74|159.74|161.74|159.74|161.74|159.74|0
1641470500000|2022-01-06 12:01:40|161.88|159.88|161.88|159.88|161.88|159.88|161.88|159.88|0
1641470510000|2022-01-06 12:01:50|161.74|159.74|161.88|159.88|161.88|159.88|161.74|159.74|0
1641470520000|2022-01-06 12:02:00|162.02|160.02|162.71|160.71|162.71|160.71|162.02|160.02|0
1641470530000|2022-01-06 12:02:10|162.43|160.43|162.43|160.43|162.51|160.51|162.43|160.43|0
1641470540000|2022-01-06 12:02:20|162.57|160.57|162.16|160.16|162.57|160.57|162.16|160.16|0
1641470550000|2022-01-06 12:02:30|162.3|160.3|162.43|160.43|162.43|160.43|162.3|160.3|0
1641470560000|2022-01-06 12:02:40|162.3|160.3|162.64|160.64|162.64|160.64|162.3|160.3|0
1641470570000|2022-01-06 12:02:50|162.57|160.57|162.64|160.64|162.64|160.64|162.43|160.43|0
1641470580000|2022-01-06 12:03:00|162.71|160.71|163.06|161.06|163.06|161.06|162.71|160.71|0
1641470590000|2022-01-06 12:03:10|162.99|160.99|162.71|160.71|162.99|160.99|162.71|160.71|0
1641470600000|2022-01-06 12:03:20|162.57|160.57|162.99|160.99|162.99|160.99|162.57|160.57|0
1641470610000|2022-01-06 12:03:30|162.85|160.85|162.78|160.78|162.99|160.99|162.71|160.71|0
1641470620000|2022-01-06 12:03:40|162.85|160.85|162.92|160.92|162.92|160.92|162.85|160.85|0
1641470630000|2022-01-06 12:03:50|162.85|160.85|162.85|160.85|162.85|160.85|162.71|160.71|0
1641470640000|2022-01-06 12:04:00|162.78|160.78|162.57|160.57|162.78|160.78|162.57|160.57|0
1641470650000|2022-01-06 12:04:10|162.71|160.71|162.64|160.64|162.71|160.71|162.51|160.51|0
1641470660000|2022-01-06 12:04:20|162.71|160.71|162.29|160.29|162.71|160.71|162.29|160.29|0
1641470670000|2022-01-06 12:04:30|162.71|160.71|162.57|160.57|162.71|160.71|162.57|160.57|0
1641470680000|2022-01-06 12:04:40|162.43|160.43|162.43|160.43|162.43|160.43|162.29|160.29|0
1641470690000|2022-01-06 12:04:50|162.29|160.29|162.37|160.37|162.37|160.37|162.29|160.29|0
1641470700000|2022-01-06 12:05:00|162.02|160.02|162.09|160.09|162.16|160.16|162.02|160.02|0
1641470710000|2022-01-06 12:05:10|162.02|160.02|162.16|160.16|162.16|160.16|162.02|160.02|0
1641470720000|2022-01-06 12:05:20|162.09|160.09|161.88|159.88|162.16|160.16|161.88|159.88|0
1641470730000|2022-01-06 12:05:30|162.02|160.02|161.88|159.88|162.02|160.02|161.88|159.88|0
1641470740000|2022-01-06 12:05:40|162.02|160.02|161.74|159.74|162.02|160.02|161.74|159.74|0
1641470750000|2022-01-06 12:05:50|161.33|159.33|161.19|159.19|161.33|159.33|161.19|159.19|0
1641470760000|2022-01-06 12:06:00|161.47|159.47|161.88|159.88|161.88|159.88|161.47|159.47|0
1641470770000|2022-01-06 12:06:10|162.02|160.02|161.88|159.88|162.02|160.02|161.88|159.88|0
1641470780000|2022-01-06 12:06:20|162.02|160.02|162.02|160.02|162.02|160.02|162.02|160.02|0
1641470790000|2022-01-06 12:06:30|161.95|159.95|162.02|160.02|162.02|160.02|161.88|159.88|0
1641470800000|2022-01-06 12:06:40|161.95|159.95|162.02|160.02|162.02|160.02|161.88|159.88|0
1641470810000|2022-01-06 12:06:50|162.16|160.16|162.02|160.02|162.16|160.16|162.02|160.02|0
1641470820000|2022-01-06 12:07:00|162.16|160.16|162.29|160.29|162.29|160.29|162.16|160.16|0
1641470830000|2022-01-06 12:07:10|162.43|160.43|162.43|160.43|162.43|160.43|162.43|160.43|0
1641470840000|2022-01-06 12:07:20|162.57|160.57|162.43|160.43|162.57|160.57|162.43|160.43|0
1641470850000|2022-01-06 12:07:30|162.57|160.57|162.29|160.29|162.57|160.57|162.29|160.29|0
1641470860000|2022-01-06 12:07:40|162.02|160.02|162.15|160.15|162.15|160.15|162.02|160.02|0
1641470870000|2022-01-06 12:07:50|162.02|160.02|161.88|159.88|162.02|160.02|161.88|159.88|0
1641470880000|2022-01-06 12:08:00|162.02|160.02|162.43|160.43|162.43|160.43|162.02|160.02|0
1641470890000|2022-01-06 12:08:10|162.29|160.29|162.29|160.29|162.29|160.29|162.23|160.23|0
1641470900000|2022-01-06 12:08:20|162.23|160.23|161.88|159.88|162.23|160.23|161.74|159.74|0
1641470910000|2022-01-06 12:08:30|161.81|159.81|161.74|159.74|161.88|159.88|161.74|159.74|0
1641470920000|2022-01-06 12:08:40|161.67|159.67|161.88|159.88|161.88|159.88|161.67|159.67|0
1641470930000|2022-01-06 12:08:50|161.74|159.74|161.88|159.88|161.88|159.88|161.74|159.74|0
1641470940000|2022-01-06 12:09:00|161.6|159.6|161.74|159.74|161.74|159.74|161.6|159.6|0
1641470950000|2022-01-06 12:09:10|161.6|159.6|161.46|159.46|161.74|159.74|161.46|159.46|0
1641470960000|2022-01-06 12:09:20|161.6|159.6|161.88|159.88|161.88|159.88|161.6|159.6|0
1641470970000|2022-01-06 12:09:30|161.74|159.74|161.6|159.6|161.88|159.88|161.6|159.6|0
1641470980000|2022-01-06 12:09:40|161.46|159.46|161.46|159.46|161.46|159.46|161.33|159.33|0
1641470990000|2022-01-06 12:09:50|161.33|159.33|161.6|159.6|161.6|159.6|161.33|159.33|0
1641471000000|2022-01-06 12:10:00|161.46|159.46|161.74|159.74|161.81|159.81|161.46|159.46|0
1641471010000|2022-01-06 12:10:10|161.88|159.88|161.88|159.88|161.88|159.88|161.88|159.88|0
1641471020000|2022-01-06 12:10:20|161.81|159.81|161.74|159.74|161.81|159.81|161.6|159.6|0
1641471030000|2022-01-06 12:10:30|161.6|159.6|161.6|159.6|161.6|159.6|161.6|159.6|0
1641471040000|2022-01-06 12:10:40|161.74|159.74|161.88|159.88|161.88|159.88|161.74|159.74|0
1641471050000|2022-01-06 12:10:50|161.74|159.74|161.74|159.74|161.74|159.74|161.74|159.74|0
1641471060000|2022-01-06 12:11:00|161.67|159.67|161.46|159.46|161.67|159.67|161.33|159.33|0
1641471070000|2022-01-06 12:11:10|161.33|159.33|161.33|159.33|161.33|159.33|161.33|159.33|0
1641471080000|2022-01-06 12:11:20|161.4|159.4|161.46|159.46|161.46|159.46|161.4|159.4|0
1641471090000|2022-01-06 12:11:30|161.53|159.53|161.6|159.6|161.6|159.6|161.53|159.53|0
1641471100000|2022-01-06 12:11:40|161.32|159.32|161.32|159.32|161.4|159.4|161.32|159.32|0
1641471110000|2022-01-06 12:11:50|161.46|159.46|161.46|159.46|161.46|159.46|161.46|159.46|0
1641471120000|2022-01-06 12:12:00|161.53|159.53|161.53|159.53|161.53|159.53|161.53|159.53|0
1641471130000|2022-01-06 12:12:10|161.46|159.46|161.6|159.6|161.6|159.6|161.46|159.46|0
1641471140000|2022-01-06 12:12:20|161.74|159.74|161.67|159.67|161.74|159.74|161.67|159.67|0
1641471150000|2022-01-06 12:12:30|161.74|159.74|161.6|159.6|161.74|159.74|161.6|159.6|0
1641471160000|2022-01-06 12:12:40|161.53|159.53|161.6|159.6|161.6|159.6|161.53|159.53|0
1641471170000|2022-01-06 12:12:50|161.67|159.67|161.46|159.46|161.67|159.67|161.46|159.46|0
1641471180000|2022-01-06 12:13:00|161.6|159.6|161.19|159.19|161.6|159.6|161.19|159.19|0
1641471190000|2022-01-06 12:13:10|161.05|159.05|161.19|159.19|161.19|159.19|161.05|159.05|0
1641471200000|2022-01-06 12:13:20|161.05|159.05|161.19|159.19|161.19|159.19|161.05|159.05|0
1641471210000|2022-01-06 12:13:30|161.32|159.32|161.05|159.05|161.32|159.32|161.05|159.05|0
1641471220000|2022-01-06 12:13:40|160.91|158.91|160.91|158.91|160.91|158.91|160.91|158.91|0
1641471230000|2022-01-06 12:13:50|161.05|159.05|161.05|159.05|161.19|159.19|161.05|159.05|0
1641471240000|2022-01-06 12:14:00|161.19|159.19|161.19|159.19|161.19|159.19|161.19|159.19|0
1641471260000|2022-01-06 12:14:20|161.05|159.05|161.05|159.05|161.05|159.05|161.05|159.05|0
1641471280000|2022-01-06 12:14:40|161.19|159.19|161.05|159.05|161.19|159.19|160.91|158.91|0
1641471290000|2022-01-06 12:14:50|161.19|159.19|161.32|159.32|161.32|159.32|161.19|159.19|0
1641471300000|2022-01-06 12:15:00|161.19|159.19|161.05|159.05|161.19|159.19|160.91|158.91|0
1641471310000|2022-01-06 12:15:10|160.91|158.91|160.91|158.91|161.05|159.05|160.91|158.91|0
1641471320000|2022-01-06 12:15:20|161.18|159.18|161.05|159.05|161.18|159.18|161.05|159.05|0
1641471330000|2022-01-06 12:15:30|161.12|159.12|161.6|159.6|161.6|159.6|161.12|159.12|0
1641471340000|2022-01-06 12:15:40|161.46|159.46|161.6|159.6|161.6|159.6|161.46|159.46|0
1641471350000|2022-01-06 12:15:50|161.74|159.74|161.6|159.6|161.74|159.74|161.6|159.6|0
1641471360000|2022-01-06 12:16:00|161.46|159.46|161.6|159.6|161.74|159.74|161.46|159.46|0
1641471370000|2022-01-06 12:16:10|161.46|159.46|161.46|159.46|161.6|159.6|161.32|159.32|0
1641471390000|2022-01-06 12:16:30|161.53|159.53|161.53|159.53|161.53|159.53|161.53|159.53|0
1641471400000|2022-01-06 12:16:40|161.6|159.6|161.26|159.26|161.6|159.6|161.26|159.26|0
1641471410000|2022-01-06 12:16:50|161.05|159.05|161.05|159.05|161.05|159.05|160.98|158.98|0
1641471420000|2022-01-06 12:17:00|161.18|159.18|161.46|159.46|161.46|159.46|161.18|159.18|0
1641471430000|2022-01-06 12:17:10|161.32|159.32|161.18|159.18|161.32|159.32|161.18|159.18|0
1641471440000|2022-01-06 12:17:20|161.12|159.12|161.05|159.05|161.12|159.12|161.05|159.05|0
1641471450000|2022-01-06 12:17:30|161.18|159.18|161.18|159.18|161.32|159.32|161.18|159.18|0
1641471460000|2022-01-06 12:17:40|161.32|159.32|161.46|159.46|161.46|159.46|161.32|159.32|0
1641471470000|2022-01-06 12:17:50|161.39|159.39|161.25|159.25|161.39|159.39|161.25|159.25|0
1641471480000|2022-01-06 12:18:00|161.46|159.46|161.32|159.32|161.46|159.46|161.25|159.25|0
1641471490000|2022-01-06 12:18:10|161.18|159.18|161.18|159.18|161.18|159.18|161.18|159.18|0
1641471510000|2022-01-06 12:18:30|161.05|159.05|161.32|159.32|161.32|159.32|161.05|159.05|0
1641471520000|2022-01-06 12:18:40|161.46|159.46|161.46|159.46|161.46|159.46|161.46|159.46|0
1641471530000|2022-01-06 12:18:50|161.39|159.39|161.46|159.46|161.46|159.46|161.39|159.39|0
1641471540000|2022-01-06 12:19:00|161.67|159.67|161.73|159.73|161.73|159.73|161.6|159.6|0
1641471550000|2022-01-06 12:19:10|162.01|160.01|162.15|160.15|162.15|160.15|162.01|160.01|0
1641471560000|2022-01-06 12:19:20|162.01|160.01|161.87|159.87|162.01|160.01|161.87|159.87|0
1641471570000|2022-01-06 12:19:30|162.01|160.01|162.08|160.08|162.08|160.08|161.87|159.87|0
1641471580000|2022-01-06 12:19:40|162.01|160.01|162.01|160.01|162.15|160.15|162.01|160.01|0
1641471590000|2022-01-06 12:19:50|162.15|160.15|162.15|160.15|162.15|160.15|162.15|160.15|0
1641471600000|2022-01-06 12:20:00|162.08|160.08|162.15|160.15|162.15|160.15|162.01|160.01|0
1641471610000|2022-01-06 12:20:10|162.28|160.28|162.42|160.42|162.42|160.42|162.28|160.28|0
1641471620000|2022-01-06 12:20:20|162.56|160.56|162.7|160.7|162.7|160.7|162.56|160.56|0
1641471630000|2022-01-06 12:20:30|162.84|160.84|162.84|160.84|162.84|160.84|162.84|160.84|0
1641471640000|2022-01-06 12:20:40|162.98|160.98|162.84|160.84|162.98|160.98|162.84|160.84|0
1641471650000|2022-01-06 12:20:50|162.7|160.7|162.56|160.56|162.7|160.7|162.56|160.56|0
1641471660000|2022-01-06 12:21:00|162.42|160.42|162.22|160.22|162.42|160.42|162.22|160.22|0
1641471670000|2022-01-06 12:21:10|162.28|160.28|162.28|160.28|162.42|160.42|162.28|160.28|0
1641471680000|2022-01-06 12:21:20|162.42|160.42|162.42|160.42|162.42|160.42|162.28|160.28|0
1641471690000|2022-01-06 12:21:30|162.28|160.28|162.56|160.56|162.56|160.56|162.28|160.28|0
1641471700000|2022-01-06 12:21:40|162.42|160.42|162.42|160.42|162.42|160.42|162.42|160.42|0
1641471710000|2022-01-06 12:21:50|162.56|160.56|162.56|160.56|162.56|160.56|162.56|160.56|0
1641471720000|2022-01-06 12:22:00|162.42|160.42|162.84|160.84|162.84|160.84|162.42|160.42|0
1641471730000|2022-01-06 12:22:10|162.91|160.91|162.7|160.7|162.91|160.91|162.56|160.56|0
1641471740000|2022-01-06 12:22:20|162.91|160.91|162.84|160.84|162.91|160.91|162.84|160.84|0
1641471760000|2022-01-06 12:22:40|162.49|160.49|162.84|160.84|162.84|160.84|162.49|160.49|0
1641471770000|2022-01-06 12:22:50|162.98|160.98|163.11|161.11|163.11|161.11|162.98|160.98|0
1641471780000|2022-01-06 12:23:00|162.98|160.98|163.67|161.67|163.67|161.67|162.98|160.98|0
1641471790000|2022-01-06 12:23:10|163.6|161.6|163.81|161.81|163.95|161.95|163.6|161.6|0
1641471800000|2022-01-06 12:23:20|163.95|161.95|163.81|161.81|163.95|161.95|163.81|161.81|0
1641471810000|2022-01-06 12:23:30|164.22|162.22|164.36|162.36|164.5|162.5|164.22|162.22|0
1641471820000|2022-01-06 12:23:40|164.3|162.3|164.22|162.22|164.3|162.3|164.22|162.22|0
1641471830000|2022-01-06 12:23:50|164.64|162.64|164.64|162.64|164.78|162.78|164.64|162.64|0
1641471840000|2022-01-06 12:24:00|164.5|162.5|164.5|162.5|164.58|162.58|164.5|162.5|0
1641471850000|2022-01-06 12:24:10|164.36|162.36|164.22|162.22|164.36|162.36|164.22|162.22|0
1641471860000|2022-01-06 12:24:20|164.5|162.5|164.5|162.5|164.5|162.5|164.36|162.36|0
1641471870000|2022-01-06 12:24:30|164.44|162.44|164.36|162.36|164.44|162.44|164.22|162.22|0
1641471880000|2022-01-06 12:24:40|164.22|162.22|164.64|162.64|164.64|162.64|164.22|162.22|0
1641471890000|2022-01-06 12:24:50|164.44|162.44|164.22|162.22|164.64|162.64|164.22|162.22|0
1641471900000|2022-01-06 12:25:00|163.95|161.95|164.08|162.08|164.08|162.08|163.95|161.95|0
1641471910000|2022-01-06 12:25:10|163.88|161.88|164.22|162.22|164.22|162.22|163.88|161.88|0
1641471920000|2022-01-06 12:25:20|164.3|162.3|164.64|162.64|164.64|162.64|164.3|162.3|0
1641471930000|2022-01-06 12:25:30|164.78|162.78|164.92|162.92|164.92|162.92|164.78|162.78|0
1641471940000|2022-01-06 12:25:40|165.06|163.06|164.92|162.92|165.06|163.06|164.92|162.92|0
1641471950000|2022-01-06 12:25:50|164.78|162.78|165.2|163.2|165.2|163.2|164.78|162.78|0
1641471960000|2022-01-06 12:26:00|165.34|163.34|165.2|163.2|165.34|163.34|164.92|162.92|0
1641471970000|2022-01-06 12:26:10|165.13|163.13|164.99|162.99|165.13|163.13|164.99|162.99|0
1641471980000|2022-01-06 12:26:20|165.06|163.06|165.2|163.2|165.34|163.34|165.06|163.06|0
1641471990000|2022-01-06 12:26:30|165.34|163.34|165.9|163.9|165.9|163.9|165.34|163.34|0
1641472000000|2022-01-06 12:26:40|165.76|163.76|166.04|164.04|166.04|164.04|165.62|163.62|0
1641472010000|2022-01-06 12:26:50|166.18|164.18|166.04|164.04|166.46|164.46|166.04|164.04|0
1641472020000|2022-01-06 12:27:00|166.18|164.18|166.18|164.18|166.18|164.18|166.18|164.18|0
1641472030000|2022-01-06 12:27:10|166.32|164.32|166.04|164.04|166.32|164.32|165.9|163.9|0
1641472040000|2022-01-06 12:27:20|165.9|163.9|166.04|164.04|166.04|164.04|165.9|163.9|0
1641472050000|2022-01-06 12:27:30|165.83|163.83|165.83|163.83|165.83|163.83|165.76|163.76|0
1641472060000|2022-01-06 12:27:40|165.76|163.76|165.76|163.76|165.76|163.76|165.62|163.62|0
1641472070000|2022-01-06 12:27:50|166.18|164.18|166.04|164.04|166.18|164.18|166.04|164.04|0
1641472080000|2022-01-06 12:28:00|165.97|163.97|165.9|163.9|165.97|163.97|165.9|163.9|0
1641472090000|2022-01-06 12:28:10|166.04|164.04|165.62|163.62|166.04|164.04|165.62|163.62|0
1641472100000|2022-01-06 12:28:20|165.48|163.48|165.62|163.62|165.62|163.62|165.34|163.34|0
1641472110000|2022-01-06 12:28:30|165.76|163.76|165.9|163.9|165.9|163.9|165.62|163.62|0
1641472120000|2022-01-06 12:28:40|166.04|164.04|166.18|164.18|166.18|164.18|166.04|164.04|0
1641472130000|2022-01-06 12:28:50|165.9|163.9|165.62|163.62|165.9|163.9|165.62|163.62|0
1641472140000|2022-01-06 12:29:00|165.48|163.48|165.2|163.2|165.48|163.48|165.2|163.2|0
1641472150000|2022-01-06 12:29:10|165.06|163.06|165.48|163.48|165.48|163.48|165.06|163.06|0
1641472160000|2022-01-06 12:29:20|165.62|163.62|165.83|163.83|165.97|163.97|165.62|163.62|0
1641472170000|2022-01-06 12:29:30|166.18|164.18|166.04|164.04|166.18|164.18|166.04|164.04|0
1641472180000|2022-01-06 12:29:40|166.18|164.18|166.04|164.04|166.18|164.18|166.04|164.04|0
1641472190000|2022-01-06 12:29:50|166.11|164.11|166.04|164.04|166.11|164.11|166.04|164.04|0
1641472200000|2022-01-06 12:30:00|166.18|164.18|166.18|164.18|166.32|164.32|166.18|164.18|0
1641472210000|2022-01-06 12:30:10|166.32|164.32|166.18|164.18|166.32|164.32|166.18|164.18|0
1641472220000|2022-01-06 12:30:20|166.11|164.11|166.18|164.18|166.18|164.18|166.04|164.04|0
1641472230000|2022-01-06 12:30:30|166.04|164.04|166.18|164.18|166.18|164.18|166.04|164.04|0
1641472240000|2022-01-06 12:30:40|166.32|164.32|166.32|164.32|166.32|164.32|166.32|164.32|0
1641472250000|2022-01-06 12:30:50|166.18|164.18|166.18|164.18|166.18|164.18|166.18|164.18|0
1641472260000|2022-01-06 12:31:00|166.25|164.25|166.25|164.25|166.25|164.25|166.25|164.25|0
1641472270000|2022-01-06 12:31:10|166.18|164.18|166.04|164.04|166.18|164.18|166.04|164.04|0
1641472280000|2022-01-06 12:31:20|166.32|164.32|165.76|163.76|166.32|164.32|165.76|163.76|0
1641472290000|2022-01-06 12:31:30|165.62|163.62|165.62|163.62|165.62|163.62|165.62|163.62|0
1641472300000|2022-01-06 12:31:40|165.76|163.76|165.76|163.76|165.76|163.76|165.76|163.76|0
1641472310000|2022-01-06 12:31:50|165.62|163.62|165.62|163.62|165.69|163.69|165.48|163.48|0
1641472320000|2022-01-06 12:32:00|165.48|163.48|165.62|163.62|165.62|163.62|165.48|163.48|0
1641472330000|2022-01-06 12:32:10|165.34|163.34|165.48|163.48|165.48|163.48|165.34|163.34|0
1641472340000|2022-01-06 12:32:20|165.34|163.34|165.2|163.2|165.34|163.34|165.2|163.2|0
1641472350000|2022-01-06 12:32:30|165.34|163.34|164.92|162.92|165.34|163.34|164.92|162.92|0
1641472360000|2022-01-06 12:32:40|164.78|162.78|164.78|162.78|164.78|162.78|164.78|162.78|0
1641472370000|2022-01-06 12:32:50|164.57|162.57|164.57|162.57|164.57|162.57|164.5|162.5|0
1641472380000|2022-01-06 12:33:00|165.06|163.06|165.06|163.06|165.06|163.06|165.06|163.06|0
1641472390000|2022-01-06 12:33:10|164.92|162.92|165.48|163.48|165.48|163.48|164.92|162.92|0
1641472400000|2022-01-06 12:33:20|165.2|163.2|165.13|163.13|165.27|163.27|165.13|163.13|0
1641472410000|2022-01-06 12:33:30|165.2|163.2|165.47|163.47|165.47|163.47|165.2|163.2|0
1641472430000|2022-01-06 12:33:50|165.55|163.55|165.33|163.33|165.55|163.55|165.33|163.33|0
1641472440000|2022-01-06 12:34:00|165.19|163.19|165.33|163.33|165.33|163.33|165.19|163.19|0
1641472450000|2022-01-06 12:34:10|165.19|163.19|165.05|163.05|165.19|163.19|165.05|163.05|0
1641472460000|2022-01-06 12:34:20|165.13|163.13|165.19|163.19|165.19|163.19|165.13|163.13|0
1641472470000|2022-01-06 12:34:30|165.33|163.33|165.47|163.47|165.47|163.47|165.33|163.33|0
1641472480000|2022-01-06 12:34:40|165.55|163.55|165.61|163.61|165.61|163.61|165.55|163.55|0
1641472490000|2022-01-06 12:34:50|165.75|163.75|165.83|163.83|165.83|163.83|165.75|163.75|0
1641472500000|2022-01-06 12:35:00|166.03|164.03|165.61|163.61|166.03|164.03|165.61|163.61|0
1641472510000|2022-01-06 12:35:10|165.33|163.33|164.91|162.91|165.33|163.33|164.91|162.91|0
1641472520000|2022-01-06 12:35:20|164.78|162.78|164.64|162.64|164.78|162.78|164.64|162.64|0
1641472530000|2022-01-06 12:35:30|164.5|162.5|164.08|162.08|164.5|162.5|164.08|162.08|0
1641472540000|2022-01-06 12:35:40|163.94|161.94|163.94|161.94|164.08|162.08|163.94|161.94|0
1641472550000|2022-01-06 12:35:50|164.36|162.36|164.22|162.22|164.36|162.36|164.22|162.22|0
1641472560000|2022-01-06 12:36:00|163.94|161.94|164.08|162.08|164.08|162.08|163.8|161.8|0
1641472570000|2022-01-06 12:36:10|163.8|161.8|163.87|161.87|163.94|161.94|163.8|161.8|0
1641472580000|2022-01-06 12:36:20|163.94|161.94|164.22|162.22|164.22|162.22|163.94|161.94|0
1641472590000|2022-01-06 12:36:30|164.36|162.36|164.36|162.36|164.36|162.36|164.36|162.36|0
1641472600000|2022-01-06 12:36:40|164.5|162.5|164.77|162.77|164.77|162.77|164.5|162.5|0
1641472610000|2022-01-06 12:36:50|165.05|163.05|164.63|162.63|165.05|163.05|164.63|162.63|0
1641472620000|2022-01-06 12:37:00|164.91|162.91|164.91|162.91|164.91|162.91|164.91|162.91|0
1641472630000|2022-01-06 12:37:10|165.05|163.05|164.91|162.91|165.05|163.05|164.91|162.91|0
1641472640000|2022-01-06 12:37:20|165.05|163.05|165.05|163.05|165.05|163.05|165.05|163.05|0
1641472650000|2022-01-06 12:37:30|165.33|163.33|164.91|162.91|165.33|163.33|164.91|162.91|0
1641472660000|2022-01-06 12:37:40|164.77|162.77|164.91|162.91|164.91|162.91|164.77|162.77|0
1641472670000|2022-01-06 12:37:50|164.77|162.77|164.77|162.77|164.77|162.77|164.77|162.77|0
1641472680000|2022-01-06 12:38:00|164.63|162.63|164.35|162.35|164.63|162.63|164.35|162.35|0
1641472690000|2022-01-06 12:38:10|164.22|162.22|164.08|162.08|164.22|162.22|164.08|162.08|0
1641472700000|2022-01-06 12:38:20|164.01|162.01|164.08|162.08|164.08|162.08|164.01|162.01|0
1641472720000|2022-01-06 12:38:40|164.01|162.01|164.01|162.01|164.08|162.08|163.94|161.94|0
1641472730000|2022-01-06 12:38:50|163.94|161.94|163.66|161.66|163.94|161.94|163.66|161.66|0
1641472740000|2022-01-06 12:39:00|163.52|161.52|163.66|161.66|163.66|161.66|163.52|161.52|0
1641472750000|2022-01-06 12:39:10|163.8|161.8|163.38|161.38|163.87|161.87|163.38|161.38|0
1641472760000|2022-01-06 12:39:20|163.24|161.24|163.52|161.52|163.52|161.52|163.24|161.24|0
1641472770000|2022-01-06 12:39:30|163.66|161.66|163.66|161.66|163.66|161.66|163.66|161.66|0
1641472780000|2022-01-06 12:39:40|163.52|161.52|163.66|161.66|163.8|161.8|163.52|161.52|0
1641472790000|2022-01-06 12:39:50|163.8|161.8|163.8|161.8|163.8|161.8|163.8|161.8|0
1641472800000|2022-01-06 12:40:00|163.94|161.94|164.01|162.01|164.08|162.08|163.94|161.94|0
1641472810000|2022-01-06 12:40:10|163.94|161.94|163.8|161.8|163.94|161.94|163.8|161.8|0
1641472820000|2022-01-06 12:40:20|163.94|161.94|164.07|162.07|164.08|162.08|163.94|161.94|0
1641472830000|2022-01-06 12:40:30|164.35|162.35|164.15|162.15|164.35|162.35|164.07|162.07|0
1641472840000|2022-01-06 12:40:40|164.21|162.21|164.35|162.35|164.35|162.35|164.21|162.21|0
1641472850000|2022-01-06 12:40:50|164.15|162.15|164.21|162.21|164.21|162.21|164.07|162.07|0
1641472860000|2022-01-06 12:41:00|164.43|162.43|164.35|162.35|164.43|162.43|164.29|162.29|0
1641472870000|2022-01-06 12:41:10|164.29|162.29|164.21|162.21|164.29|162.29|164.21|162.21|0
1641472880000|2022-01-06 12:41:20|164.35|162.35|164.21|162.21|164.35|162.35|164.21|162.21|0
1641472890000|2022-01-06 12:41:30|164.29|162.29|164.35|162.35|164.35|162.35|164.21|162.21|0
1641472900000|2022-01-06 12:41:40|164.01|162.01|164.07|162.07|164.07|162.07|163.94|161.94|0
1641472910000|2022-01-06 12:41:50|164.15|162.15|164.07|162.07|164.15|162.15|164.07|162.07|0
1641472920000|2022-01-06 12:42:00|164.21|162.21|164.21|162.21|164.35|162.35|164.21|162.21|0
1641472930000|2022-01-06 12:42:10|164.35|162.35|164.21|162.21|164.35|162.35|164.21|162.21|0
1641472940000|2022-01-06 12:42:20|164.07|162.07|164.21|162.21|164.21|162.21|164.07|162.07|0
1641472950000|2022-01-06 12:42:30|164.07|162.07|163.93|161.93|164.07|162.07|163.93|161.93|0
1641472960000|2022-01-06 12:42:40|164.01|162.01|164.07|162.07|164.07|162.07|163.93|161.93|0
1641472970000|2022-01-06 12:42:50|164.35|162.35|164.35|162.35|164.35|162.35|164.35|162.35|0
1641472980000|2022-01-06 12:43:00|164.21|162.21|164.21|162.21|164.21|162.21|164.21|162.21|0
1641472990000|2022-01-06 12:43:10|163.93|161.93|164.07|162.07|164.07|162.07|163.93|161.93|0
1641473000000|2022-01-06 12:43:20|164.21|162.21|164.49|162.49|164.49|162.49|164.21|162.21|0
1641473010000|2022-01-06 12:43:30|164.63|162.63|164.77|162.77|164.77|162.77|164.63|162.63|0
1641473020000|2022-01-06 12:43:40|164.91|162.91|164.91|162.91|164.98|162.98|164.91|162.91|0
1641473030000|2022-01-06 12:43:50|165.05|163.05|165.19|163.19|165.19|163.19|165.05|163.05|0
1641473050000|2022-01-06 12:44:10|165.26|163.26|165.33|163.33|165.33|163.33|165.19|163.19|0
1641473060000|2022-01-06 12:44:20|165.47|163.47|165.47|163.47|165.47|163.47|165.47|163.47|0
1641473070000|2022-01-06 12:44:30|165.89|163.89|166.03|164.03|166.03|164.03|165.89|163.89|0
1641473080000|2022-01-06 12:44:40|165.89|163.89|165.89|163.89|165.89|163.89|165.89|163.89|0
1641473090000|2022-01-06 12:44:50|165.82|163.82|165.89|163.89|165.89|163.89|165.68|163.68|0
1641473100000|2022-01-06 12:45:00|165.82|163.82|165.96|163.96|166.03|164.03|165.82|163.82|0
1641473110000|2022-01-06 12:45:10|165.89|163.89|166.03|164.03|166.03|164.03|165.75|163.75|0
1641473120000|2022-01-06 12:45:20|166.17|164.17|166.31|164.31|166.45|164.45|166.17|164.17|0
1641473130000|2022-01-06 12:45:30|166.45|164.45|166.24|164.24|166.45|164.45|166.17|164.17|0
1641473140000|2022-01-06 12:45:40|166.31|164.31|166.31|164.31|166.45|164.45|166.31|164.31|0
1641473160000|2022-01-06 12:46:00|166.17|164.17|166.31|164.31|166.31|164.31|166.17|164.17|0
1641473170000|2022-01-06 12:46:10|166.45|164.45|166.45|164.45|166.45|164.45|166.45|164.45|0
1641473180000|2022-01-06 12:46:20|166.59|164.59|166.59|164.59|166.59|164.59|166.59|164.59|0
1641473190000|2022-01-06 12:46:30|166.17|164.17|166.31|164.31|166.45|164.45|166.17|164.17|0
1641473200000|2022-01-06 12:46:40|166.45|164.45|166.31|164.31|166.45|164.45|166.31|164.31|0
1641473210000|2022-01-06 12:46:50|166.45|164.45|166.31|164.31|166.45|164.45|166.31|164.31|0
1641473220000|2022-01-06 12:47:00|166.17|164.17|166.17|164.17|166.17|164.17|166.03|164.03|0
1641473230000|2022-01-06 12:47:10|166.03|164.03|166.03|164.03|166.03|164.03|166.03|164.03|0
1641473240000|2022-01-06 12:47:20|166.17|164.17|166.17|164.17|166.17|164.17|166.17|164.17|0
1641473250000|2022-01-06 12:47:30|166.03|164.03|166.03|164.03|166.03|164.03|166.03|164.03|0
1641473260000|2022-01-06 12:47:40|166.1|164.1|166.03|164.03|166.1|164.1|166.03|164.03|0
1641473270000|2022-01-06 12:47:50|166.17|164.17|166.03|164.03|166.31|164.31|166.03|164.03|0
1641473280000|2022-01-06 12:48:00|166.17|164.17|166.31|164.31|166.31|164.31|166.03|164.03|0
1641473290000|2022-01-06 12:48:10|166.17|164.17|166.31|164.31|166.31|164.31|166.17|164.17|0
1641473300000|2022-01-06 12:48:20|166.59|164.59|166.31|164.31|166.59|164.59|166.31|164.31|0
1641473310000|2022-01-06 12:48:30|166.38|164.38|166.38|164.38|166.38|164.38|166.38|164.38|0
1641473320000|2022-01-06 12:48:40|166.31|164.31|166.45|164.45|166.45|164.45|166.31|164.31|0
1641473330000|2022-01-06 12:48:50|166.31|164.31|166.17|164.17|166.31|164.31|166.17|164.17|0
1641473340000|2022-01-06 12:49:00|166.31|164.31|166.17|164.17|166.31|164.31|166.17|164.17|0
1641473350000|2022-01-06 12:49:10|166.03|164.03|166.03|164.03|166.03|164.03|166.03|164.03|0
1641473370000|2022-01-06 12:49:30|166.02|164.02|166.02|164.02|166.02|164.02|166.02|164.02|0
1641473400000|2022-01-06 12:50:00|165.96|163.96|165.74|163.74|165.96|163.96|165.74|163.74|0
1641473410000|2022-01-06 12:50:10|165.46|163.46|165.18|163.18|165.46|163.46|165.18|163.18|0
1641473420000|2022-01-06 12:50:20|165.04|163.04|165.04|163.04|165.04|163.04|165.04|163.04|0
1641473430000|2022-01-06 12:50:30|165.18|163.18|165.32|163.32|165.32|163.32|165.18|163.18|0
1641473440000|2022-01-06 12:50:40|165.18|163.18|165.32|163.32|165.32|163.32|165.18|163.18|0
1641473450000|2022-01-06 12:50:50|165.18|163.18|165.26|163.26|165.26|163.26|165.18|163.18|0
1641473460000|2022-01-06 12:51:00|165.18|163.18|165.32|163.32|165.32|163.32|165.18|163.18|0
1641473480000|2022-01-06 12:51:20|165.74|163.74|165.68|163.68|165.74|163.74|165.68|163.68|0
1641473490000|2022-01-06 12:51:30|165.6|163.6|165.46|163.46|165.6|163.6|165.46|163.46|0
1641473500000|2022-01-06 12:51:40|165.6|163.6|165.74|163.74|165.74|163.74|165.6|163.6|0
1641473510000|2022-01-06 12:51:50|165.6|163.6|166.16|164.16|166.16|164.16|165.6|163.6|0
1641473520000|2022-01-06 12:52:00|166.02|164.02|165.74|163.74|166.02|164.02|165.74|163.74|0
1641473530000|2022-01-06 12:52:10|165.6|163.6|165.6|163.6|165.74|163.74|165.6|163.6|0
1641473540000|2022-01-06 12:52:20|165.74|163.74|165.6|163.6|165.74|163.74|165.6|163.6|0
1641473550000|2022-01-06 12:52:30|165.18|163.18|165.04|163.04|165.18|163.18|165.04|163.04|0
1641473560000|2022-01-06 12:52:40|164.98|162.98|165.04|163.04|165.04|163.04|164.98|162.98|0
1641473570000|2022-01-06 12:52:50|165.18|163.18|165.04|163.04|165.18|163.18|165.04|163.04|0
1641473580000|2022-01-06 12:53:00|164.98|162.98|164.9|162.9|164.98|162.98|164.9|162.9|0
1641473590000|2022-01-06 12:53:10|164.76|162.76|164.62|162.62|164.76|162.76|164.62|162.62|0
1641473600000|2022-01-06 12:53:20|164.48|162.48|164.62|162.62|164.62|162.62|164.48|162.48|0
1641473610000|2022-01-06 12:53:30|164.76|162.76|164.7|162.7|164.76|162.76|164.7|162.7|0
1641473620000|2022-01-06 12:53:40|164.76|162.76|164.48|162.48|165.18|163.18|164.48|162.48|0
1641473630000|2022-01-06 12:53:50|164.34|162.34|164.34|162.34|164.34|162.34|164.34|162.34|0
1641473640000|2022-01-06 12:54:00|164.48|162.48|164.48|162.48|164.48|162.48|164.48|162.48|0
1641473650000|2022-01-06 12:54:10|164.62|162.62|164.62|162.62|164.62|162.62|164.62|162.62|0
1641473660000|2022-01-06 12:54:20|164.48|162.48|164.48|162.48|164.48|162.48|164.48|162.48|0
1641473670000|2022-01-06 12:54:30|164.62|162.62|164.76|162.76|164.76|162.76|164.62|162.62|0
1641473680000|2022-01-06 12:54:40|164.62|162.62|164.48|162.48|164.62|162.62|164.48|162.48|0
1641473690000|2022-01-06 12:54:50|164.56|162.56|164.76|162.76|164.76|162.76|164.56|162.56|0
1641473700000|2022-01-06 12:55:00|164.62|162.62|164.48|162.48|164.62|162.62|164.48|162.48|0
1641473710000|2022-01-06 12:55:10|164.56|162.56|164.48|162.48|164.62|162.62|164.48|162.48|0
1641473720000|2022-01-06 12:55:20|164.34|162.34|164.48|162.48|164.48|162.48|164.34|162.34|0
1641473740000|2022-01-06 12:55:40|164.76|162.76|164.9|162.9|164.9|162.9|164.76|162.76|0
1641473750000|2022-01-06 12:55:50|164.97|162.97|165.18|163.18|165.18|163.18|164.97|162.97|0
1641473760000|2022-01-06 12:56:00|165.32|163.32|165.18|163.18|165.32|163.32|165.18|163.18|0
1641473770000|2022-01-06 12:56:10|165.04|163.04|165.18|163.18|165.18|163.18|165.04|163.04|0
1641473780000|2022-01-06 12:56:20|165.04|163.04|164.9|162.9|165.04|163.04|164.9|162.9|0
1641473790000|2022-01-06 12:56:30|165.04|163.04|165.04|163.04|165.04|163.04|165.04|163.04|0
1641473800000|2022-01-06 12:56:40|164.9|162.9|165.18|163.18|165.18|163.18|164.9|162.9|0
1641473810000|2022-01-06 12:56:50|165.32|163.32|165.18|163.18|165.32|163.32|165.18|163.18|0
1641473820000|2022-01-06 12:57:00|165.11|163.11|165.25|163.25|165.25|163.25|165.11|163.11|0
1641473830000|2022-01-06 12:57:10|165.32|163.32|165.32|163.32|165.32|163.32|165.25|163.25|0
1641473840000|2022-01-06 12:57:20|165.18|163.18|165.04|163.04|165.18|163.18|165.04|163.04|0
1641473850000|2022-01-06 12:57:30|164.9|162.9|164.76|162.76|164.9|162.9|164.76|162.76|0
1641473860000|2022-01-06 12:57:40|164.62|162.62|164.62|162.62|164.62|162.62|164.62|162.62|0
1641473870000|2022-01-06 12:57:50|164.34|162.34|164.2|162.2|164.34|162.34|164.2|162.2|0
1641473880000|2022-01-06 12:58:00|164.55|162.55|163.79|161.79|164.55|162.55|163.79|161.79|0
1641473890000|2022-01-06 12:58:10|163.92|161.92|163.86|161.86|163.92|161.92|163.79|161.79|0
1641473900000|2022-01-06 12:58:20|164.06|162.06|163.79|161.79|164.06|162.06|163.79|161.79|0
1641473910000|2022-01-06 12:58:30|163.86|161.86|164.06|162.06|164.2|162.2|163.86|161.86|0
1641473920000|2022-01-06 12:58:40|163.79|161.79|163.86|161.86|163.86|161.86|163.79|161.79|0
1641473930000|2022-01-06 12:58:50|163.92|161.92|164.06|162.06|164.06|162.06|163.92|161.92|0
1641473940000|2022-01-06 12:59:00|164.27|162.27|164.34|162.34|164.34|162.34|164.2|162.2|0
1641473950000|2022-01-06 12:59:10|164.48|162.48|164.62|162.62|164.62|162.62|164.48|162.48|0
1641473960000|2022-01-06 12:59:20|164.34|162.34|164.14|162.14|164.34|162.34|164.06|162.06|0
1641473970000|2022-01-06 12:59:30|164.34|162.34|164.48|162.48|164.62|162.62|164.34|162.34|0
1641473980000|2022-01-06 12:59:40|164.34|162.34|164.2|162.2|164.34|162.34|164.2|162.2|0
1641474000000|2022-01-06 13:00:00|164.48|162.48|163.78|161.78|164.48|162.48|163.78|161.78|0
1641474010000|2022-01-06 13:00:10|163.92|161.92|163.65|161.65|164.06|162.06|163.65|161.65|0
1641474020000|2022-01-06 13:00:20|163.51|161.51|163.51|161.51|163.65|161.65|163.51|161.51|0
1641474030000|2022-01-06 13:00:30|163.37|161.37|163.51|161.51|163.65|161.65|163.37|161.37|0
1641474040000|2022-01-06 13:00:40|163.37|161.37|163.51|161.51|163.51|161.51|163.37|161.37|0
1641474050000|2022-01-06 13:00:50|163.37|161.37|163.64|161.64|163.64|161.64|163.37|161.37|0
1641474060000|2022-01-06 13:01:00|163.51|161.51|163.51|161.51|163.51|161.51|163.37|161.37|0
1641474070000|2022-01-06 13:01:10|163.23|161.23|163.37|161.37|163.37|161.37|163.23|161.23|0
1641474080000|2022-01-06 13:01:20|163.23|161.23|163.78|161.78|163.78|161.78|163.23|161.23|0
1641474090000|2022-01-06 13:01:30|163.64|161.64|163.78|161.78|163.78|161.78|163.64|161.64|0
1641474100000|2022-01-06 13:01:40|164.34|162.34|164.34|162.34|164.34|162.34|164.2|162.2|0
1641474110000|2022-01-06 13:01:50|164.62|162.62|164.62|162.62|164.62|162.62|164.48|162.48|0
1641474120000|2022-01-06 13:02:00|164.34|162.34|164.2|162.2|164.48|162.48|164.2|162.2|0
1641474130000|2022-01-06 13:02:10|164.34|162.34|164.9|162.9|164.9|162.9|164.34|162.34|0
1641474140000|2022-01-06 13:02:20|165.04|163.04|165.04|163.04|165.04|163.04|164.9|162.9|0
1641474150000|2022-01-06 13:02:30|164.9|162.9|164.9|162.9|164.9|162.9|164.9|162.9|0
1641474160000|2022-01-06 13:02:40|165.18|163.18|164.9|162.9|165.18|163.18|164.9|162.9|0
1641474170000|2022-01-06 13:02:50|165.04|163.04|165.04|163.04|165.18|163.18|165.04|163.04|0
1641474180000|2022-01-06 13:03:00|165.18|163.18|165.18|163.18|165.18|163.18|165.04|163.04|0
1641474190000|2022-01-06 13:03:10|165.32|163.32|165.32|163.32|165.32|163.32|165.18|163.18|0
1641474200000|2022-01-06 13:03:20|165.46|163.46|165.46|163.46|165.46|163.46|165.46|163.46|0
1641474210000|2022-01-06 13:03:30|165.39|163.39|165.18|163.18|165.39|163.39|165.04|163.04|0
1641474220000|2022-01-06 13:03:40|165.04|163.04|165.18|163.18|165.18|163.18|165.04|163.04|0
1641474230000|2022-01-06 13:03:50|165.04|163.04|164.9|162.9|165.04|163.04|164.9|162.9|0
1641474240000|2022-01-06 13:04:00|164.62|162.62|164.48|162.48|164.62|162.62|164.48|162.48|0
1641474250000|2022-01-06 13:04:10|164.62|162.62|164.41|162.41|164.62|162.62|164.41|162.41|0
1641474260000|2022-01-06 13:04:20|164.48|162.48|164.06|162.06|164.48|162.48|164.06|162.06|0
1641474270000|2022-01-06 13:04:30|164.2|162.2|164.34|162.34|164.48|162.48|164.2|162.2|0
1641474290000|2022-01-06 13:04:50|164.2|162.2|164.34|162.34|164.41|162.41|164.2|162.2|0
1641474300000|2022-01-06 13:05:00|164.48|162.48|164.34|162.34|164.48|162.48|164.2|162.2|0
1641474310000|2022-01-06 13:05:10|164.76|162.76|164.76|162.76|164.83|162.83|164.76|162.76|0
1641474320000|2022-01-06 13:05:20|164.69|162.69|164.62|162.62|164.76|162.76|164.62|162.62|0
1641474330000|2022-01-06 13:05:30|164.76|162.76|165.17|163.17|165.17|163.17|164.76|162.76|0
1641474340000|2022-01-06 13:05:40|165.04|163.04|164.76|162.76|165.04|163.04|164.76|162.76|0
1641474350000|2022-01-06 13:05:50|164.9|162.9|164.9|162.9|164.9|162.9|164.76|162.76|0
1641474360000|2022-01-06 13:06:00|164.76|162.76|164.34|162.34|164.76|162.76|164.34|162.34|0
1641474380000|2022-01-06 13:06:20|164.48|162.48|164.41|162.41|164.48|162.48|164.41|162.41|0
1641474390000|2022-01-06 13:06:30|164.48|162.48|164.89|162.89|164.89|162.89|164.48|162.48|0
1641474400000|2022-01-06 13:06:40|165.03|163.03|164.48|162.48|165.03|163.03|164.48|162.48|0
1641474410000|2022-01-06 13:06:50|164.62|162.62|164.62|162.62|164.62|162.62|164.62|162.62|0
1641474420000|2022-01-06 13:07:00|164.48|162.48|164.48|162.48|164.62|162.62|164.48|162.48|0
1641474430000|2022-01-06 13:07:10|164.55|162.55|164.75|162.75|164.75|162.75|164.55|162.55|0
1641474440000|2022-01-06 13:07:20|164.89|162.89|164.89|162.89|164.89|162.89|164.89|162.89|0
1641474450000|2022-01-06 13:07:30|164.75|162.75|164.89|162.89|164.89|162.89|164.75|162.75|0
1641474460000|2022-01-06 13:07:40|165.03|163.03|164.75|162.75|165.03|163.03|164.75|162.75|0
1641474470000|2022-01-06 13:07:50|164.89|162.89|164.83|162.83|164.89|162.89|164.83|162.83|0
1641474480000|2022-01-06 13:08:00|164.75|162.75|164.48|162.48|164.75|162.75|164.48|162.48|0
1641474490000|2022-01-06 13:08:10|164.75|162.75|164.61|162.61|164.75|162.75|164.61|162.61|0
1641474500000|2022-01-06 13:08:20|164.89|162.89|164.75|162.75|164.89|162.89|164.75|162.75|0
1641474510000|2022-01-06 13:08:30|164.61|162.61|164.61|162.61|164.61|162.61|164.48|162.48|0
1641474520000|2022-01-06 13:08:40|164.75|162.75|164.75|162.75|164.75|162.75|164.75|162.75|0
1641474530000|2022-01-06 13:08:50|164.61|162.61|164.75|162.75|164.75|162.75|164.61|162.61|0
1641474540000|2022-01-06 13:09:00|164.61|162.61|164.61|162.61|164.61|162.61|164.61|162.61|0
1641474550000|2022-01-06 13:09:10|164.47|162.47|164.2|162.2|164.47|162.47|164.2|162.2|0
1641474560000|2022-01-06 13:09:20|164.06|162.06|163.92|161.92|164.06|162.06|163.78|161.78|0
1641474570000|2022-01-06 13:09:30|163.78|161.78|163.64|161.64|163.78|161.78|163.64|161.64|0
1641474580000|2022-01-06 13:09:40|163.78|161.78|163.5|161.5|163.78|161.78|163.5|161.5|0
1641474590000|2022-01-06 13:09:50|163.64|161.64|163.71|161.71|163.78|161.78|163.64|161.64|0
1641474600000|2022-01-06 13:10:00|163.64|161.64|163.78|161.78|163.78|161.78|163.36|161.36|0
1641474610000|2022-01-06 13:10:10|163.5|161.5|163.36|161.36|163.5|161.5|163.22|161.22|0
1641474620000|2022-01-06 13:10:20|163.22|161.22|163.22|161.22|163.22|161.22|163.08|161.08|0
1641474630000|2022-01-06 13:10:30|163.36|161.36|163.22|161.22|163.36|161.36|163.22|161.22|0
1641474640000|2022-01-06 13:10:40|163.36|161.36|163.36|161.36|163.36|161.36|163.22|161.22|0
1641474650000|2022-01-06 13:10:50|163.5|161.5|163.5|161.5|163.5|161.5|163.36|161.36|0
1641474660000|2022-01-06 13:11:00|163.36|161.36|163.5|161.5|163.5|161.5|163.36|161.36|0
1641474680000|2022-01-06 13:11:20|163.64|161.64|163.5|161.5|163.64|161.64|163.5|161.5|0
1641474690000|2022-01-06 13:11:30|163.36|161.36|163.36|161.36|163.5|161.5|163.36|161.36|0
1641474700000|2022-01-06 13:11:40|163.5|161.5|163.5|161.5|163.5|161.5|163.5|161.5|0
1641474710000|2022-01-06 13:11:50|163.64|161.64|164.06|162.06|164.06|162.06|163.64|161.64|0
1641474720000|2022-01-06 13:12:00|163.92|161.92|164.19|162.19|164.19|162.19|163.92|161.92|0
1641474730000|2022-01-06 13:12:10|164.05|162.05|163.92|161.92|164.05|162.05|163.92|161.92|0
1641474740000|2022-01-06 13:12:20|163.78|161.78|163.78|161.78|163.92|161.92|163.78|161.78|0
1641474750000|2022-01-06 13:12:30|163.92|161.92|163.64|161.64|163.92|161.92|163.64|161.64|0
1641474760000|2022-01-06 13:12:40|163.71|161.71|163.71|161.71|163.71|161.71|163.71|161.71|0
1641474770000|2022-01-06 13:12:50|163.57|161.57|163.64|161.64|163.64|161.64|163.5|161.5|0
1641474780000|2022-01-06 13:13:00|163.78|161.78|163.5|161.5|163.85|161.85|163.5|161.5|0
1641474790000|2022-01-06 13:13:10|163.22|161.22|162.67|160.67|163.22|161.22|162.67|160.67|0
1641474800000|2022-01-06 13:13:20|162.8|160.8|162.8|160.8|162.8|160.8|162.67|160.67|0
1641474810000|2022-01-06 13:13:30|162.67|160.67|162.67|160.67|162.67|160.67|162.53|160.53|0
1641474820000|2022-01-06 13:13:40|162.8|160.8|162.67|160.67|162.8|160.8|162.67|160.67|0
1641474830000|2022-01-06 13:13:50|162.8|160.8|162.8|160.8|162.8|160.8|162.67|160.67|0
1641474840000|2022-01-06 13:14:00|162.67|160.67|162.67|160.67|162.8|160.8|162.67|160.67|0
1641474850000|2022-01-06 13:14:10|162.8|160.8|162.8|160.8|162.8|160.8|162.8|160.8|0
1641474860000|2022-01-06 13:14:20|162.94|160.94|162.94|160.94|162.94|160.94|162.67|160.67|0
1641474870000|2022-01-06 13:14:30|162.8|160.8|162.67|160.67|162.8|160.8|162.67|160.67|0
1641474880000|2022-01-06 13:14:40|162.8|160.8|162.94|160.94|162.94|160.94|162.8|160.8|0
1641474890000|2022-01-06 13:14:50|162.8|160.8|162.8|160.8|162.8|160.8|162.8|160.8|0
1641474900000|2022-01-06 13:15:00|162.67|160.67|162.67|160.67|162.88|160.88|162.67|160.67|0
1641474910000|2022-01-06 13:15:10|162.39|160.39|162.66|160.66|162.66|160.66|162.39|160.39|0
1641474920000|2022-01-06 13:15:20|162.8|160.8|162.94|160.94|162.94|160.94|162.8|160.8|0
1641474930000|2022-01-06 13:15:30|162.74|160.74|162.39|160.39|162.74|160.74|162.39|160.39|0
1641474940000|2022-01-06 13:15:40|162.25|160.25|162.11|160.11|162.25|160.25|162.11|160.11|0
1641474950000|2022-01-06 13:15:50|162.25|160.25|162.66|160.66|162.66|160.66|162.25|160.25|0
1641474960000|2022-01-06 13:16:00|162.8|160.8|162.66|160.66|162.8|160.8|162.66|160.66|0
1641474970000|2022-01-06 13:16:10|162.53|160.53|162.53|160.53|162.53|160.53|162.53|160.53|0
1641474980000|2022-01-06 13:16:20|162.39|160.39|162.25|160.25|162.39|160.39|162.25|160.25|0
1641475000000|2022-01-06 13:16:40|162.39|160.39|162.11|160.11|162.39|160.39|162.11|160.11|0
1641475010000|2022-01-06 13:16:50|162.25|160.25|162.11|160.11|162.25|160.25|161.97|159.97|0
1641475020000|2022-01-06 13:17:00|161.97|159.97|161.97|159.97|162.25|160.25|161.97|159.97|0
1641475030000|2022-01-06 13:17:10|162.11|160.11|162.53|160.53|162.53|160.53|162.11|160.11|0
1641475040000|2022-01-06 13:17:20|162.66|160.66|162.53|160.53|162.66|160.66|162.53|160.53|0
1641475050000|2022-01-06 13:17:30|162.66|160.66|162.53|160.53|162.66|160.66|162.39|160.39|0
1641475060000|2022-01-06 13:17:40|162.25|160.25|162.52|160.52|162.53|160.53|162.25|160.25|0
1641475070000|2022-01-06 13:17:50|162.39|160.39|162.66|160.66|162.66|160.66|162.39|160.39|0
1641475080000|2022-01-06 13:18:00|162.52|160.52|162.66|160.66|162.66|160.66|162.52|160.52|0
1641475090000|2022-01-06 13:18:10|162.8|160.8|162.52|160.52|162.8|160.8|162.52|160.52|0
1641475100000|2022-01-06 13:18:20|162.39|160.39|162.52|160.52|162.52|160.52|162.39|160.39|0
1641475110000|2022-01-06 13:18:30|162.25|160.25|161.83|159.83|162.25|160.25|161.83|159.83|0
1641475120000|2022-01-06 13:18:40|161.56|159.56|161.83|159.83|161.83|159.83|161.42|159.42|0
1641475130000|2022-01-06 13:18:50|161.63|159.63|161.83|159.83|161.83|159.83|161.42|159.42|0
1641475140000|2022-01-06 13:19:00|161.7|159.7|161.14|159.14|161.7|159.7|161.14|159.14|0
1641475150000|2022-01-06 13:19:10|161.28|159.28|161.14|159.14|161.28|159.28|161.01|159.01|0
1641475160000|2022-01-06 13:19:20|161.01|159.01|161.01|159.01|161.14|159.14|161.01|159.01|0
1641475170000|2022-01-06 13:19:30|161.14|159.14|161.01|159.01|161.14|159.14|161.01|159.01|0
1641475180000|2022-01-06 13:19:40|161.14|159.14|161.14|159.14|161.14|159.14|161.01|159.01|0
1641475190000|2022-01-06 13:19:50|161.28|159.28|161.28|159.28|161.28|159.28|161.14|159.14|0
1641475200000|2022-01-06 13:20:00|161.14|159.14|160.87|158.87|161.14|159.14|160.73|158.73|0
1641475210000|2022-01-06 13:20:10|160.73|158.73|160.73|158.73|160.73|158.73|160.59|158.59|0
1641475220000|2022-01-06 13:20:20|161.01|159.01|161.28|159.28|161.28|159.28|161.01|159.01|0
1641475230000|2022-01-06 13:20:30|161.14|159.14|161.01|159.01|161.14|159.14|161.01|159.01|0
1641475240000|2022-01-06 13:20:40|161.14|159.14|161.14|159.14|161.14|159.14|161.01|159.01|0
1641475250000|2022-01-06 13:20:50|161.28|159.28|161.42|159.42|161.42|159.42|161.28|159.28|0
1641475260000|2022-01-06 13:21:00|161.49|159.49|161.42|159.42|161.69|159.69|161.42|159.42|0
1641475270000|2022-01-06 13:21:10|161.28|159.28|161.42|159.42|161.42|159.42|161.28|159.28|0
1641475280000|2022-01-06 13:21:20|161.69|159.69|161.69|159.69|161.69|159.69|161.69|159.69|0
1641475290000|2022-01-06 13:21:30|161.56|159.56|161.69|159.69|161.69|159.69|161.56|159.56|0
1641475300000|2022-01-06 13:21:40|161.83|159.83|161.69|159.69|161.83|159.83|161.69|159.69|0
1641475310000|2022-01-06 13:21:50|161.42|159.42|161.14|159.14|161.42|159.42|161.14|159.14|0
1641475320000|2022-01-06 13:22:00|161.28|159.28|161.42|159.42|161.56|159.56|161.28|159.28|0
1641475330000|2022-01-06 13:22:10|161.28|159.28|161.28|159.28|161.28|159.28|161.28|159.28|0
1641475340000|2022-01-06 13:22:20|161.14|159.14|161.14|159.14|161.14|159.14|161.14|159.14|0
1641475350000|2022-01-06 13:22:30|161.28|159.28|161.28|159.28|161.28|159.28|161.28|159.28|0
1641475360000|2022-01-06 13:22:40|161.42|159.42|161.42|159.42|161.42|159.42|161.42|159.42|0
1641475370000|2022-01-06 13:22:50|161.28|159.28|161.28|159.28|161.28|159.28|161.28|159.28|0
1641475380000|2022-01-06 13:23:00|161.42|159.42|161.97|159.97|161.97|159.97|161.42|159.42|0
1641475390000|2022-01-06 13:23:10|162.11|160.11|162.52|160.52|162.52|160.52|162.11|160.11|0
1641475400000|2022-01-06 13:23:20|162.66|160.66|162.38|160.38|162.8|160.8|162.38|160.38|0
1641475410000|2022-01-06 13:23:30|162.24|160.24|162.24|160.24|162.24|160.24|162.24|160.24|0
1641475420000|2022-01-06 13:23:40|162.32|160.32|162.24|160.24|162.32|160.32|162.11|160.11|0
1641475430000|2022-01-06 13:23:50|162.38|160.38|162.24|160.24|162.45|160.45|162.24|160.24|0
1641475440000|2022-01-06 13:24:00|162.38|160.38|162.66|160.66|162.66|160.66|162.38|160.38|0
1641475450000|2022-01-06 13:24:10|162.8|160.8|162.66|160.66|162.8|160.8|162.52|160.52|0
1641475460000|2022-01-06 13:24:20|162.52|160.52|162.66|160.66|162.66|160.66|162.52|160.52|0
1641475470000|2022-01-06 13:24:30|162.52|160.52|162.52|160.52|162.52|160.52|162.38|160.38|0
1641475480000|2022-01-06 13:24:40|162.66|160.66|162.38|160.38|162.66|160.66|162.38|160.38|0
1641475490000|2022-01-06 13:24:50|162.52|160.52|162.66|160.66|162.66|160.66|162.52|160.52|0
1641475500000|2022-01-06 13:25:00|162.52|160.52|162.66|160.66|162.66|160.66|162.52|160.52|0
1641475510000|2022-01-06 13:25:10|162.8|160.8|162.66|160.66|162.8|160.8|162.66|160.66|0
1641475520000|2022-01-06 13:25:20|162.52|160.52|162.94|160.94|162.94|160.94|162.52|160.52|0
1641475530000|2022-01-06 13:25:30|162.8|160.8|162.66|160.66|162.8|160.8|162.66|160.66|0
1641475540000|2022-01-06 13:25:40|162.8|160.8|162.24|160.24|162.94|160.94|162.24|160.24|0
1641475550000|2022-01-06 13:25:50|162.11|160.11|162.11|160.11|162.24|160.24|162.11|160.11|0
1641475560000|2022-01-06 13:26:00|161.97|159.97|162.1|160.1|162.11|160.11|161.97|159.97|0
1641475570000|2022-01-06 13:26:10|161.97|159.97|162.1|160.1|162.1|160.1|161.97|159.97|0
1641475580000|2022-01-06 13:26:20|162.18|160.18|162.18|160.18|162.18|160.18|162.18|160.18|0
1641475590000|2022-01-06 13:26:30|162.24|160.24|162.38|160.38|162.52|160.52|162.24|160.24|0
1641475600000|2022-01-06 13:26:40|162.52|160.52|162.52|160.52|162.52|160.52|162.52|160.52|0
1641475610000|2022-01-06 13:26:50|162.38|160.38|162.38|160.38|162.52|160.52|162.38|160.38|0
1641475620000|2022-01-06 13:27:00|162.59|160.59|162.52|160.52|162.59|160.59|162.38|160.38|0
1641475630000|2022-01-06 13:27:10|162.66|160.66|162.8|160.8|162.8|160.8|162.66|160.66|0
1641475650000|2022-01-06 13:27:30|162.66|160.66|162.93|160.93|162.93|160.93|162.66|160.66|0
1641475660000|2022-01-06 13:27:40|162.8|160.8|162.8|160.8|162.8|160.8|162.8|160.8|0
1641475670000|2022-01-06 13:27:50|162.66|160.66|162.8|160.8|162.8|160.8|162.66|160.66|0
1641475680000|2022-01-06 13:28:00|162.66|160.66|162.38|160.38|162.66|160.66|162.38|160.38|0
1641475710000|2022-01-06 13:28:30|162.45|160.45|162.31|160.31|162.45|160.45|162.31|160.31|0
1641475720000|2022-01-06 13:28:40|162.38|160.38|162.1|160.1|162.38|160.38|162.1|160.1|0
1641475740000|2022-01-06 13:29:00|162.45|160.45|162.31|160.31|162.45|160.45|162.31|160.31|0
1641475750000|2022-01-06 13:29:10|162.38|160.38|162.52|160.52|162.52|160.52|162.38|160.38|0
1641475760000|2022-01-06 13:29:20|162.45|160.45|162.52|160.52|162.79|160.79|162.45|160.45|0
1641475770000|2022-01-06 13:29:30|162.66|160.66|162.66|160.66|162.66|160.66|162.59|160.59|0
1641475780000|2022-01-06 13:29:40|162.52|160.52|162.52|160.52|162.79|160.79|162.52|160.52|0
1641475790000|2022-01-06 13:29:50|162.38|160.38|162.04|160.04|162.38|160.38|162.04|160.04|0
1641475800000|2022-01-06 13:30:00|161.9|159.9|161.9|159.9|162.04|160.04|161.9|159.9|0
1641475810000|2022-01-06 13:30:10|161.48|159.48|161.69|159.69|161.69|159.69|161.41|159.41|0
1641475820000|2022-01-06 13:30:20|161.62|159.62|161.96|159.96|161.96|159.96|161.55|159.55|0
1641475830000|2022-01-06 13:30:30|161.83|159.83|161.69|159.69|161.83|159.83|161.69|159.69|0
1641475840000|2022-01-06 13:30:40|161.76|159.76|161.69|159.69|161.76|159.76|161.69|159.69|0
1641475850000|2022-01-06 13:30:50|161.62|159.62|161.62|159.62|161.69|159.69|161.62|159.62|0
1641475860000|2022-01-06 13:31:00|161.55|159.55|161.96|159.96|161.96|159.96|161.55|159.55|0
1641475870000|2022-01-06 13:31:10|162.38|160.38|162.79|160.79|162.79|160.79|162.38|160.38|0
1641475880000|2022-01-06 13:31:20|162.93|160.93|162.79|160.79|163.07|161.07|162.79|160.79|0
1641475890000|2022-01-06 13:31:30|162.93|160.93|163.21|161.21|163.21|161.21|162.93|160.93|0
1641475900000|2022-01-06 13:31:40|163.35|161.35|163.07|161.07|163.35|161.35|163.07|161.07|0
1641475910000|2022-01-06 13:31:50|163.21|161.21|163.49|161.49|163.49|161.49|162.93|160.93|0
1641475920000|2022-01-06 13:32:00|163.63|161.63|163.76|161.76|163.76|161.76|163.63|161.63|0
1641475930000|2022-01-06 13:32:10|163.84|161.84|163.49|161.49|163.84|161.84|163.49|161.49|0
1641475940000|2022-01-06 13:32:20|163.35|161.35|162.93|160.93|163.35|161.35|162.93|160.93|0
1641475950000|2022-01-06 13:32:30|163.07|161.07|163.07|161.07|163.07|161.07|162.93|160.93|0
1641475960000|2022-01-06 13:32:40|162.93|160.93|162.93|160.93|163.07|161.07|162.79|160.79|0
1641475970000|2022-01-06 13:32:50|162.79|160.79|162.93|160.93|162.93|160.93|162.52|160.52|0
1641475980000|2022-01-06 13:33:00|162.65|160.65|162.38|160.38|162.65|160.65|162.38|160.38|0
1641475990000|2022-01-06 13:33:10|162.59|160.59|162.86|160.86|162.93|160.93|162.59|160.59|0
1641476000000|2022-01-06 13:33:20|162.79|160.79|162.79|160.79|162.86|160.86|162.79|160.79|0
1641476010000|2022-01-06 13:33:30|162.93|160.93|163.49|161.49|163.49|161.49|162.93|160.93|0
1641476020000|2022-01-06 13:33:40|163.35|161.35|163.35|161.35|163.35|161.35|163.35|161.35|0
1641476030000|2022-01-06 13:33:50|163.49|161.49|163.62|161.62|163.62|161.62|163.49|161.49|0
1641476040000|2022-01-06 13:34:00|163.49|161.49|164.18|162.18|164.18|162.18|163.49|161.49|0
1641476050000|2022-01-06 13:34:10|163.9|161.9|164.04|162.04|164.18|162.18|163.9|161.9|0
1641476060000|2022-01-06 13:34:20|164.32|162.32|164.04|162.04|164.32|162.32|164.04|162.04|0
1641476070000|2022-01-06 13:34:30|164.18|162.18|164.04|162.04|164.18|162.18|164.04|162.04|0
1641476080000|2022-01-06 13:34:40|164.18|162.18|164.18|162.18|164.18|162.18|164.04|162.04|0
1641476090000|2022-01-06 13:34:50|164.04|162.04|163.9|161.9|164.18|162.18|163.9|161.9|0
1641476100000|2022-01-06 13:35:00|163.76|161.76|163.48|161.48|163.76|161.76|163.48|161.48|0
1641476110000|2022-01-06 13:35:10|163.35|161.35|163.62|161.62|163.62|161.62|163.35|161.35|0
1641476120000|2022-01-06 13:35:20|163.9|161.9|163.62|161.62|163.9|161.9|163.62|161.62|0
1641476130000|2022-01-06 13:35:30|163.76|161.76|163.9|161.9|163.9|161.9|163.62|161.62|0
1641476140000|2022-01-06 13:35:40|164.04|162.04|163.83|161.83|164.04|162.04|163.83|161.83|0
1641476150000|2022-01-06 13:35:50|163.9|161.9|164.04|162.04|164.04|162.04|163.9|161.9|0
1641476160000|2022-01-06 13:36:00|163.9|161.9|163.62|161.62|163.9|161.9|163.62|161.62|0
1641476170000|2022-01-06 13:36:10|163.34|161.34|163.34|161.34|163.48|161.48|163.28|161.28|0
1641476180000|2022-01-06 13:36:20|163.48|161.48|163.21|161.21|163.48|161.48|163.21|161.21|0
1641476190000|2022-01-06 13:36:30|163.07|161.07|162.93|160.93|163.07|161.07|162.79|160.79|0
1641476200000|2022-01-06 13:36:40|163.07|161.07|163.07|161.07|163.07|161.07|162.93|160.93|0
1641476210000|2022-01-06 13:36:50|162.93|160.93|163.07|161.07|163.07|161.07|162.93|160.93|0
1641476220000|2022-01-06 13:37:00|162.93|160.93|163.21|161.21|163.21|161.21|162.79|160.79|0
1641476230000|2022-01-06 13:37:10|163.34|161.34|163.21|161.21|163.34|161.34|163.21|161.21|0
1641476240000|2022-01-06 13:37:20|163.34|161.34|163.48|161.48|163.48|161.48|163.21|161.21|0
1641476250000|2022-01-06 13:37:30|163.76|161.76|163.62|161.62|163.9|161.9|163.62|161.62|0
1641476260000|2022-01-06 13:37:40|163.55|161.55|163.34|161.34|163.55|161.55|163.34|161.34|0
1641476270000|2022-01-06 13:37:50|163.48|161.48|163.34|161.34|163.48|161.48|163.34|161.34|0
1641476280000|2022-01-06 13:38:00|163.62|161.62|163.48|161.48|163.62|161.62|163.48|161.48|0
1641476290000|2022-01-06 13:38:10|163.62|161.62|163.62|161.62|163.9|161.9|163.62|161.62|0
1641476300000|2022-01-06 13:38:20|163.76|161.76|163.76|161.76|163.76|161.76|163.76|161.76|0
1641476310000|2022-01-06 13:38:30|163.9|161.9|163.9|161.9|163.9|161.9|163.76|161.76|0
1641476320000|2022-01-06 13:38:40|163.76|161.76|163.76|161.76|163.76|161.76|163.69|161.69|0
1641476330000|2022-01-06 13:38:50|163.62|161.62|163.55|161.55|163.62|161.62|163.48|161.48|0
1641476340000|2022-01-06 13:39:00|163.62|161.62|163.62|161.62|163.69|161.69|163.62|161.62|0
1641476350000|2022-01-06 13:39:10|163.48|161.48|163.48|161.48|163.48|161.48|163.48|161.48|0
1641476360000|2022-01-06 13:39:20|163.2|161.2|162.93|160.93|163.2|161.2|162.93|160.93|0
1641476370000|2022-01-06 13:39:30|163.07|161.07|163|161|163.07|161.07|162.93|160.93|0
1641476380000|2022-01-06 13:39:40|163.07|161.07|163.07|161.07|163.2|161.2|163.07|161.07|0
1641476390000|2022-01-06 13:39:50|163.06|161.06|163|161|163.06|161.06|162.93|160.93|0
1641476400000|2022-01-06 13:40:00|163.2|161.2|163.48|161.48|163.48|161.48|163.2|161.2|0
1641476410000|2022-01-06 13:40:10|163.41|161.41|163.48|161.48|163.48|161.48|163.34|161.34|0
1641476420000|2022-01-06 13:40:20|163.41|161.41|163.62|161.62|163.62|161.62|163.34|161.34|0
1641476430000|2022-01-06 13:40:30|163.76|161.76|163.9|161.9|163.9|161.9|163.76|161.76|0
1641476440000|2022-01-06 13:40:40|163.69|161.69|163.62|161.62|163.76|161.76|163.62|161.62|0
1641476450000|2022-01-06 13:40:50|163.76|161.76|163.9|161.9|163.9|161.9|163.76|161.76|0
1641476460000|2022-01-06 13:41:00|163.76|161.76|163.9|161.9|163.9|161.9|163.62|161.62|0
1641476470000|2022-01-06 13:41:10|163.76|161.76|163.48|161.48|163.76|161.76|163.48|161.48|0
1641476480000|2022-01-06 13:41:20|163.34|161.34|164.04|162.04|164.04|162.04|163.34|161.34|0
1641476490000|2022-01-06 13:41:30|163.9|161.9|163.9|161.9|163.9|161.9|163.9|161.9|0
1641476510000|2022-01-06 13:41:50|164.04|162.04|164.18|162.18|164.18|162.18|164.04|162.04|0
1641476520000|2022-01-06 13:42:00|164.31|162.31|164.18|162.18|164.31|162.31|164.04|162.04|0
1641476530000|2022-01-06 13:42:10|164.04|162.04|163.76|161.76|164.04|162.04|163.76|161.76|0
1641476540000|2022-01-06 13:42:20|163.9|161.9|163.83|161.83|163.9|161.9|163.76|161.76|0
1641476550000|2022-01-06 13:42:30|163.9|161.9|164.17|162.17|164.17|162.17|163.9|161.9|0
1641476560000|2022-01-06 13:42:40|164.11|162.11|164.04|162.04|164.17|162.17|164.04|162.04|0
1641476570000|2022-01-06 13:42:50|164.11|162.11|164.11|162.11|164.11|162.11|164.11|162.11|0
1641476580000|2022-01-06 13:43:00|164.04|162.04|164.04|162.04|164.04|162.04|163.9|161.9|0
1641476590000|2022-01-06 13:43:10|163.9|161.9|163.9|161.9|163.9|161.9|163.83|161.83|0
1641476600000|2022-01-06 13:43:20|164.04|162.04|163.9|161.9|164.04|162.04|163.9|161.9|0
1641476610000|2022-01-06 13:43:30|163.76|161.76|163.62|161.62|163.97|161.97|163.62|161.62|0
1641476620000|2022-01-06 13:43:40|163.34|161.34|163.34|161.34|163.41|161.41|163.34|161.34|0
1641476630000|2022-01-06 13:43:50|163.2|161.2|163.06|161.06|163.2|161.2|163.06|161.06|0
1641476640000|2022-01-06 13:44:00|162.79|160.79|162.51|160.51|162.79|160.79|162.51|160.51|0
1641476650000|2022-01-06 13:44:10|162.65|160.65|162.65|160.65|162.65|160.65|162.51|160.51|0
1641476660000|2022-01-06 13:44:20|162.51|160.51|162.65|160.65|162.65|160.65|162.37|160.37|0
1641476670000|2022-01-06 13:44:30|162.78|160.78|162.78|160.78|162.78|160.78|162.78|160.78|0
1641476680000|2022-01-06 13:44:40|162.92|160.92|162.78|160.78|162.92|160.92|162.78|160.78|0
1641476690000|2022-01-06 13:44:50|162.65|160.65|162.65|160.65|162.65|160.65|162.37|160.37|0
1641476700000|2022-01-06 13:45:00|162.51|160.51|162.37|160.37|162.65|160.65|162.37|160.37|0
1641476710000|2022-01-06 13:45:10|162.23|160.23|162.37|160.37|162.37|160.37|162.23|160.23|0
1641476720000|2022-01-06 13:45:20|162.65|160.65|162.65|160.65|162.72|160.72|162.65|160.65|0
1641476730000|2022-01-06 13:45:30|162.92|160.92|163.48|161.48|163.48|161.48|162.92|160.92|0
1641476740000|2022-01-06 13:45:40|163.2|161.2|163.34|161.34|163.34|161.34|163.2|161.2|0
1641476750000|2022-01-06 13:45:50|163.48|161.48|163.48|161.48|163.48|161.48|163.48|161.48|0
1641476760000|2022-01-06 13:46:00|163.62|161.62|163.48|161.48|163.62|161.62|163.48|161.48|0
1641476770000|2022-01-06 13:46:10|163.55|161.55|163.55|161.55|163.55|161.55|163.55|161.55|0
1641476780000|2022-01-06 13:46:20|163.76|161.76|163.75|161.75|163.89|161.89|163.75|161.75|0
1641476790000|2022-01-06 13:46:30|163.83|161.83|163.89|161.89|163.89|161.89|163.75|161.75|0
1641476800000|2022-01-06 13:46:40|163.83|161.83|163.89|161.89|163.89|161.89|163.83|161.83|0
1641476810000|2022-01-06 13:46:50|163.69|161.69|163.62|161.62|163.75|161.75|163.62|161.62|0
1641476820000|2022-01-06 13:47:00|163.69|161.69|163.48|161.48|163.69|161.69|163.48|161.48|0
1641476830000|2022-01-06 13:47:10|163.62|161.62|163.62|161.62|163.62|161.62|163.48|161.48|0
1641476840000|2022-01-06 13:47:20|163.48|161.48|163.75|161.75|163.75|161.75|163.48|161.48|0
1641476850000|2022-01-06 13:47:30|163.89|161.89|164.17|162.17|164.17|162.17|163.89|161.89|0
1641476860000|2022-01-06 13:47:40|164.1|162.1|164.59|162.59|164.59|162.59|164.1|162.1|0
1641476870000|2022-01-06 13:47:50|164.31|162.31|164.24|162.24|164.45|162.45|164.24|162.24|0
1641476880000|2022-01-06 13:48:00|164.17|162.17|164.17|162.17|164.17|162.17|164.03|162.03|0
1641476890000|2022-01-06 13:48:10|164.03|162.03|163.89|161.89|164.03|162.03|163.89|161.89|0
1641476900000|2022-01-06 13:48:20|163.75|161.75|164.03|162.03|164.03|162.03|163.75|161.75|0
1641476910000|2022-01-06 13:48:30|163.75|161.75|164.03|162.03|164.03|162.03|163.75|161.75|0
1641476920000|2022-01-06 13:48:40|164.17|162.17|164.45|162.45|164.45|162.45|164.17|162.17|0
1641476930000|2022-01-06 13:48:50|164.59|162.59|164.73|162.73|164.73|162.73|164.59|162.59|0
1641476940000|2022-01-06 13:49:00|164.59|162.59|164.59|162.59|164.59|162.59|164.59|162.59|0
1641476950000|2022-01-06 13:49:10|164.45|162.45|164.59|162.59|164.73|162.73|164.45|162.45|0
1641476960000|2022-01-06 13:49:20|164.45|162.45|164.17|162.17|164.45|162.45|164.17|162.17|0
1641476970000|2022-01-06 13:49:30|164.31|162.31|164.31|162.31|164.31|162.31|164.31|162.31|0
1641476980000|2022-01-06 13:49:40|164.45|162.45|164.45|162.45|164.45|162.45|164.45|162.45|0
1641476990000|2022-01-06 13:49:50|164.31|162.31|164.45|162.45|164.45|162.45|164.31|162.31|0
1641477000000|2022-01-06 13:50:00|164.59|162.59|164.45|162.45|164.59|162.59|164.24|162.24|0
1641477010000|2022-01-06 13:50:10|164.59|162.59|164.59|162.59|164.73|162.73|164.45|162.45|0
1641477020000|2022-01-06 13:50:20|165.01|163.01|164.73|162.73|165.01|163.01|164.73|162.73|0
1641477030000|2022-01-06 13:50:30|164.87|162.87|164.17|162.17|164.87|162.87|164.17|162.17|0
1641477040000|2022-01-06 13:50:40|163.89|161.89|164.03|162.03|164.03|162.03|163.89|161.89|0
1641477050000|2022-01-06 13:50:50|163.89|161.89|163.82|161.82|163.89|161.89|163.75|161.75|0
1641477060000|2022-01-06 13:51:00|163.75|161.75|163.55|161.55|163.75|161.75|163.55|161.55|0
1641477070000|2022-01-06 13:51:10|163.47|161.47|164.03|162.03|164.03|162.03|163.47|161.47|0
1641477080000|2022-01-06 13:51:20|164.17|162.17|164.17|162.17|164.17|162.17|164.17|162.17|0
1641477090000|2022-01-06 13:51:30|164.03|162.03|164.1|162.1|164.17|162.17|164.03|162.03|0
1641477100000|2022-01-06 13:51:40|164.03|162.03|164.59|162.59|164.59|162.59|164.03|162.03|0
1641477110000|2022-01-06 13:51:50|164.66|162.66|164.87|162.87|165.01|163.01|164.66|162.66|0
1641477120000|2022-01-06 13:52:00|164.59|162.59|164.87|162.87|164.87|162.87|164.59|162.59|0
1641477130000|2022-01-06 13:52:10|165.01|163.01|165.15|163.15|165.15|163.15|165.01|163.01|0
1641477140000|2022-01-06 13:52:20|165.01|163.01|164.73|162.73|165.01|163.01|164.73|162.73|0
1641477150000|2022-01-06 13:52:30|164.45|162.45|164.31|162.31|164.59|162.59|164.31|162.31|0
1641477160000|2022-01-06 13:52:40|164.45|162.45|164.45|162.45|164.59|162.59|164.45|162.45|0
1641477170000|2022-01-06 13:52:50|164.52|162.52|164.45|162.45|164.59|162.59|164.45|162.45|0
1641477180000|2022-01-06 13:53:00|164.52|162.52|164.45|162.45|164.52|162.52|164.45|162.45|0
1641477190000|2022-01-06 13:53:10|164.17|162.17|164.31|162.31|164.31|162.31|164.17|162.17|0
1641477200000|2022-01-06 13:53:20|164.17|162.17|164.17|162.17|164.31|162.31|164.03|162.03|0
1641477210000|2022-01-06 13:53:30|164.03|162.03|164.17|162.17|164.17|162.17|164.03|162.03|0
1641477220000|2022-01-06 13:53:40|163.96|161.96|163.75|161.75|163.96|161.96|163.75|161.75|0
1641477240000|2022-01-06 13:54:00|163.96|161.96|163.61|161.61|164.03|162.03|163.61|161.61|0
1641477250000|2022-01-06 13:54:10|163.47|161.47|163.61|161.61|163.61|161.61|163.47|161.47|0
1641477260000|2022-01-06 13:54:20|163.47|161.47|163.61|161.61|163.61|161.61|163.47|161.47|0
1641477270000|2022-01-06 13:54:30|163.47|161.47|163.61|161.61|163.61|161.61|163.47|161.47|0
1641477280000|2022-01-06 13:54:40|163.47|161.47|163.33|161.33|163.47|161.47|163.33|161.33|0
1641477290000|2022-01-06 13:54:50|163.41|161.41|163.33|161.33|163.41|161.41|163.33|161.33|0
1641477300000|2022-01-06 13:55:00|163.47|161.47|163.75|161.75|164.03|162.03|163.47|161.47|0
1641477310000|2022-01-06 13:55:10|163.82|161.82|163.89|161.89|164.03|162.03|163.82|161.82|0
1641477320000|2022-01-06 13:55:20|163.61|161.61|163.33|161.33|163.61|161.61|163.33|161.33|0
1641477330000|2022-01-06 13:55:30|163.47|161.47|163.33|161.33|163.47|161.47|163.33|161.33|0
1641477340000|2022-01-06 13:55:40|163.4|161.4|163.19|161.19|163.4|161.4|163.19|161.19|0
1641477350000|2022-01-06 13:55:50|163.05|161.05|163.05|161.05|163.05|161.05|163.05|161.05|0
1641477360000|2022-01-06 13:56:00|163.19|161.19|163.19|161.19|163.19|161.19|163.19|161.19|0
1641477370000|2022-01-06 13:56:10|163.05|161.05|163.19|161.19|163.33|161.33|163.05|161.05|0
1641477380000|2022-01-06 13:56:20|163.61|161.61|163.47|161.47|163.61|161.61|163.47|161.47|0
1641477390000|2022-01-06 13:56:30|163.61|161.61|163.75|161.75|163.75|161.75|163.61|161.61|0
1641477400000|2022-01-06 13:56:40|163.89|161.89|163.75|161.75|163.89|161.89|163.75|161.75|0
1641477410000|2022-01-06 13:56:50|163.61|161.61|163.4|161.4|163.61|161.61|163.4|161.4|0
1641477420000|2022-01-06 13:57:00|163.47|161.47|163.47|161.47|163.47|161.47|163.47|161.47|0
1641477430000|2022-01-06 13:57:10|163.61|161.61|163.61|161.61|163.75|161.75|163.61|161.61|0
1641477440000|2022-01-06 13:57:20|163.33|161.33|163.47|161.47|163.47|161.47|163.33|161.33|0
1641477450000|2022-01-06 13:57:30|163.33|161.33|163.47|161.47|163.47|161.47|163.33|161.33|0
1641477460000|2022-01-06 13:57:40|163.33|161.33|163.33|161.33|163.47|161.47|163.33|161.33|0
1641477470000|2022-01-06 13:57:50|163.4|161.4|163.33|161.33|163.47|161.47|163.33|161.33|0
1641477490000|2022-01-06 13:58:10|163.19|161.19|163.19|161.19|163.19|161.19|163.19|161.19|0
1641477500000|2022-01-06 13:58:20|163.33|161.33|163.19|161.19|163.33|161.33|163.19|161.19|0
1641477510000|2022-01-06 13:58:30|163.05|161.05|163.05|161.05|163.05|161.05|163.05|161.05|0
1641477520000|2022-01-06 13:58:40|162.91|160.91|162.91|160.91|162.91|160.91|162.91|160.91|0
1641477530000|2022-01-06 13:58:50|162.99|160.99|163.05|161.05|163.05|161.05|162.99|160.99|0
1641477540000|2022-01-06 13:59:00|162.91|160.91|163.05|161.05|163.05|161.05|162.91|160.91|0
1641477570000|2022-01-06 13:59:30|163.19|161.19|163.19|161.19|163.19|161.19|163.19|161.19|0
1641477580000|2022-01-06 13:59:40|163.05|161.05|163.19|161.19|163.19|161.19|163.05|161.05|0
1641477590000|2022-01-06 13:59:50|163.05|161.05|163.05|161.05|163.05|161.05|163.05|161.05|0
1641477600000|2022-01-06 14:00:00|163.33|161.33|163.4|161.4|163.4|161.4|163.19|161.19|0
1641477610000|2022-01-06 14:00:10|163.47|161.47|163.75|161.75|163.75|161.75|163.47|161.47|0
1641477620000|2022-01-06 14:00:20|163.89|161.89|163.47|161.47|163.89|161.89|163.47|161.47|0
1641477630000|2022-01-06 14:00:30|163.05|161.05|163.05|161.05|163.19|161.19|163.05|161.05|0
1641477640000|2022-01-06 14:00:40|162.91|160.91|162.91|160.91|162.91|160.91|162.91|160.91|0
1641477650000|2022-01-06 14:00:50|162.77|160.77|162.64|160.64|162.77|160.77|162.64|160.64|0
1641477660000|2022-01-06 14:01:00|162.71|160.71|162.77|160.77|162.91|160.91|162.71|160.71|0
1641477680000|2022-01-06 14:01:20|162.91|160.91|162.77|160.77|162.91|160.91|162.77|160.77|0
1641477690000|2022-01-06 14:01:30|162.64|160.64|162.91|160.91|162.91|160.91|162.64|160.64|0
1641477710000|2022-01-06 14:01:50|162.77|160.77|162.91|160.91|162.91|160.91|162.71|160.71|0
1641477720000|2022-01-06 14:02:00|163.05|161.05|162.77|160.77|163.05|161.05|162.77|160.77|0
1641477730000|2022-01-06 14:02:10|162.64|160.64|162.91|160.91|162.91|160.91|162.64|160.64|0
1641477740000|2022-01-06 14:02:20|162.77|160.77|162.77|160.77|162.91|160.91|162.77|160.77|0
1641477750000|2022-01-06 14:02:30|162.85|160.85|162.91|160.91|162.91|160.91|162.85|160.85|0
1641477760000|2022-01-06 14:02:40|162.77|160.77|162.77|160.77|162.77|160.77|162.77|160.77|0
1641477790000|2022-01-06 14:03:10|162.63|160.63|162.91|160.91|163.05|161.05|162.63|160.63|0
1641477800000|2022-01-06 14:03:20|162.77|160.77|162.77|160.77|162.77|160.77|162.77|160.77|0
1641477810000|2022-01-06 14:03:30|162.91|160.91|162.84|160.84|162.91|160.91|162.77|160.77|0
1641477820000|2022-01-06 14:03:40|162.77|160.77|163.05|161.05|163.05|161.05|162.77|160.77|0
1641477830000|2022-01-06 14:03:50|163.19|161.19|163.19|161.19|163.19|161.19|163.19|161.19|0
1641477840000|2022-01-06 14:04:00|163.26|161.26|163.33|161.33|163.33|161.33|163.26|161.26|0
1641477850000|2022-01-06 14:04:10|163.05|161.05|163.05|161.05|163.05|161.05|163.05|161.05|0
1641477860000|2022-01-06 14:04:20|162.91|160.91|162.91|160.91|162.91|160.91|162.91|160.91|0
1641477870000|2022-01-06 14:04:30|162.77|160.77|162.77|160.77|162.77|160.77|162.63|160.63|0
1641477880000|2022-01-06 14:04:40|162.63|160.63|162.77|160.77|162.77|160.77|162.63|160.63|0
1641477890000|2022-01-06 14:04:50|162.63|160.63|162.63|160.63|162.77|160.77|162.63|160.63|0
1641477900000|2022-01-06 14:05:00|162.5|160.5|162.36|160.36|162.5|160.5|162.36|160.36|0
1641477910000|2022-01-06 14:05:10|162.22|160.22|161.94|159.94|162.22|160.22|161.94|159.94|0
1641477920000|2022-01-06 14:05:20|162.08|160.08|161.8|159.8|162.08|160.08|161.8|159.8|0
1641477930000|2022-01-06 14:05:30|161.67|159.67|161.8|159.8|161.8|159.8|161.67|159.67|0
1641477940000|2022-01-06 14:05:40|162.08|160.08|162.36|160.36|162.36|160.36|162.08|160.08|0
1641477950000|2022-01-06 14:05:50|162.49|160.49|162.22|160.22|162.49|160.49|162.22|160.22|0
1641477960000|2022-01-06 14:06:00|162.36|160.36|162.49|160.49|162.49|160.49|162.36|160.36|0
1641477970000|2022-01-06 14:06:10|162.63|160.63|162.22|160.22|162.63|160.63|162.22|160.22|0
1641477980000|2022-01-06 14:06:20|162.36|160.36|162.08|160.08|162.36|160.36|162.08|160.08|0
1641477990000|2022-01-06 14:06:30|161.94|159.94|162.08|160.08|162.08|160.08|161.94|159.94|0
1641478000000|2022-01-06 14:06:40|161.94|159.94|161.94|159.94|161.94|159.94|161.94|159.94|0
1641478020000|2022-01-06 14:07:00|162.08|160.08|161.94|159.94|162.08|160.08|161.94|159.94|0
1641478030000|2022-01-06 14:07:10|161.8|159.8|161.94|159.94|161.94|159.94|161.8|159.8|0
1641478040000|2022-01-06 14:07:20|161.8|159.8|161.94|159.94|161.94|159.94|161.8|159.8|0
1641478080000|2022-01-06 14:08:00|162.35|160.35|162.63|160.63|162.63|160.63|162.35|160.35|0
1641478090000|2022-01-06 14:08:10|162.77|160.77|162.91|160.91|162.91|160.91|162.77|160.77|0
1641478110000|2022-01-06 14:08:30|162.84|160.84|162.77|160.77|162.84|160.84|162.77|160.77|0
1641478140000|2022-01-06 14:09:00|162.91|160.91|162.91|160.91|162.91|160.91|162.91|160.91|0
1641478150000|2022-01-06 14:09:10|163.05|161.05|163.46|161.46|163.6|161.6|163.05|161.05|0
1641478160000|2022-01-06 14:09:20|163.6|161.6|164.02|162.02|164.02|162.02|163.6|161.6|0
1641478170000|2022-01-06 14:09:30|164.16|162.16|164.16|162.16|164.16|162.16|164.16|162.16|0
1641478180000|2022-01-06 14:09:40|164.02|162.02|163.74|161.74|164.02|162.02|163.74|161.74|0
1641478190000|2022-01-06 14:09:50|163.6|161.6|163.88|161.88|163.88|161.88|163.6|161.6|0
1641478200000|2022-01-06 14:10:00|163.6|161.6|163.74|161.74|163.74|161.74|163.6|161.6|0
1641478210000|2022-01-06 14:10:10|163.6|161.6|163.18|161.18|163.6|161.6|163.18|161.18|0
1641478230000|2022-01-06 14:10:30|163.46|161.46|163.88|161.88|163.88|161.88|163.46|161.46|0
1641478240000|2022-01-06 14:10:40|163.74|161.74|163.74|161.74|163.74|161.74|163.74|161.74|0
1641478250000|2022-01-06 14:10:50|163.88|161.88|164.3|162.3|164.3|162.3|163.74|161.74|0
1641478260000|2022-01-06 14:11:00|164.16|162.16|164.44|162.44|164.44|162.44|164.02|162.02|0
1641478270000|2022-01-06 14:11:10|164.3|162.3|164.02|162.02|164.3|162.3|164.02|162.02|0
1641478280000|2022-01-06 14:11:20|164.16|162.16|164.16|162.16|164.16|162.16|164.16|162.16|0
1641478290000|2022-01-06 14:11:30|164.3|162.3|164.44|162.44|164.44|162.44|164.3|162.3|0
1641478300000|2022-01-06 14:11:40|164.57|162.57|164.44|162.44|164.57|162.57|164.44|162.44|0
1641478310000|2022-01-06 14:11:50|164.57|162.57|164.71|162.71|164.71|162.71|164.57|162.57|0
1641478320000|2022-01-06 14:12:00|164.57|162.57|164.57|162.57|164.71|162.71|164.57|162.57|0
1641478330000|2022-01-06 14:12:10|164.43|162.43|164.3|162.3|164.43|162.43|164.16|162.16|0
1641478340000|2022-01-06 14:12:20|164.02|162.02|163.88|161.88|164.02|162.02|163.88|161.88|0
1641478350000|2022-01-06 14:12:30|163.74|161.74|163.6|161.6|163.74|161.74|163.6|161.6|0
1641478360000|2022-01-06 14:12:40|163.46|161.46|163.6|161.6|163.6|161.6|163.46|161.46|0
1641478370000|2022-01-06 14:12:50|163.74|161.74|163.6|161.6|163.74|161.74|163.6|161.6|0
1641478380000|2022-01-06 14:13:00|163.53|161.53|163.6|161.6|163.6|161.6|163.46|161.46|0
1641478390000|2022-01-06 14:13:10|163.46|161.46|163.46|161.46|163.46|161.46|163.46|161.46|0
1641478400000|2022-01-06 14:13:20|163.6|161.6|163.6|161.6|163.6|161.6|163.6|161.6|0
1641478410000|2022-01-06 14:13:30|163.46|161.46|163.46|161.46|163.6|161.6|163.46|161.46|0
1641478430000|2022-01-06 14:13:50|163.6|161.6|163.6|161.6|163.6|161.6|163.6|161.6|0
1641478440000|2022-01-06 14:14:00|163.46|161.46|163.46|161.46|163.6|161.6|163.46|161.46|0
1641478450000|2022-01-06 14:14:10|163.6|161.6|163.74|161.74|163.74|161.74|163.6|161.6|0
1641478460000|2022-01-06 14:14:20|163.88|161.88|163.46|161.46|163.88|161.88|163.46|161.46|0
1641478470000|2022-01-06 14:14:30|163.18|161.18|163.46|161.46|163.46|161.46|163.18|161.18|0
1641478480000|2022-01-06 14:14:40|163.32|161.32|163.18|161.18|163.32|161.32|163.18|161.18|0
1641478490000|2022-01-06 14:14:50|162.9|160.9|162.77|160.77|162.9|160.9|162.77|160.77|0
1641478500000|2022-01-06 14:15:00|162.9|160.9|162.63|160.63|162.9|160.9|162.63|160.63|0
1641478510000|2022-01-06 14:15:10|162.77|160.77|163.04|161.04|163.04|161.04|162.77|160.77|0
1641478520000|2022-01-06 14:15:20|163.18|161.18|163.32|161.32|163.32|161.32|163.18|161.18|0
1641478530000|2022-01-06 14:15:30|163.18|161.18|163.18|161.18|163.32|161.32|163.18|161.18|0
1641478540000|2022-01-06 14:15:40|163.04|161.04|163.04|161.04|163.04|161.04|163.04|161.04|0
1641478550000|2022-01-06 14:15:50|162.9|160.9|163.04|161.04|163.04|161.04|162.9|160.9|0
1641478560000|2022-01-06 14:16:00|163.18|161.18|163.04|161.04|163.18|161.18|163.04|161.04|0
1641478570000|2022-01-06 14:16:10|162.76|160.76|162.9|160.9|162.9|160.9|162.76|160.76|0
1641478580000|2022-01-06 14:16:20|162.76|160.76|163.04|161.04|163.04|161.04|162.76|160.76|0
1641478590000|2022-01-06 14:16:30|162.9|160.9|163.04|161.04|163.04|161.04|162.9|160.9|0
1641478600000|2022-01-06 14:16:40|163.18|161.18|163.32|161.32|163.32|161.32|163.04|161.04|0
1641478610000|2022-01-06 14:16:50|163.46|161.46|163.74|161.74|163.74|161.74|163.46|161.46|0
1641478620000|2022-01-06 14:17:00|163.6|161.6|163.32|161.32|163.6|161.6|163.32|161.32|0
1641478630000|2022-01-06 14:17:10|162.76|160.76|163.04|161.04|163.04|161.04|162.76|160.76|0
1641478640000|2022-01-06 14:17:20|162.9|160.9|162.9|160.9|162.9|160.9|162.9|160.9|0
1641478650000|2022-01-06 14:17:30|163.04|161.04|163.04|161.04|163.04|161.04|163.04|161.04|0
1641478660000|2022-01-06 14:17:40|163.18|161.18|163.46|161.46|163.46|161.46|163.18|161.18|0
1641478680000|2022-01-06 14:18:00|163.39|161.39|163.32|161.32|163.39|161.39|163.32|161.32|0
1641478690000|2022-01-06 14:18:10|163.18|161.18|163.04|161.04|163.18|161.18|163.04|161.04|0
1641478700000|2022-01-06 14:18:20|162.97|160.97|162.9|160.9|162.97|160.97|162.9|160.9|0
1641478710000|2022-01-06 14:18:30|163.04|161.04|163.18|161.18|163.18|161.18|163.04|161.04|0
1641478720000|2022-01-06 14:18:40|163.04|161.04|163.04|161.04|163.04|161.04|163.04|161.04|0
1641478740000|2022-01-06 14:19:00|163.11|161.11|163.04|161.04|163.11|161.11|163.04|161.04|0
1641478750000|2022-01-06 14:19:10|162.9|160.9|163.04|161.04|163.04|161.04|162.9|160.9|0
1641478770000|2022-01-06 14:19:30|162.97|160.97|163.11|161.11|163.11|161.11|162.9|160.9|0
1641478780000|2022-01-06 14:19:40|163.18|161.18|163.04|161.04|163.18|161.18|163.04|161.04|0
1641478790000|2022-01-06 14:19:50|162.9|160.9|162.9|160.9|162.9|160.9|162.76|160.76|0
1641478800000|2022-01-06 14:20:00|162.76|160.76|162.62|160.62|162.76|160.76|162.62|160.62|0
1641478810000|2022-01-06 14:20:10|162.49|160.49|162.62|160.62|162.76|160.76|162.49|160.49|0
1641478820000|2022-01-06 14:20:20|162.49|160.49|162.62|160.62|162.62|160.62|162.49|160.49|0
1641478830000|2022-01-06 14:20:30|162.76|160.76|162.9|160.9|162.9|160.9|162.76|160.76|0
1641478840000|2022-01-06 14:20:40|162.62|160.62|162.62|160.62|162.76|160.76|162.62|160.62|0
1641478850000|2022-01-06 14:20:50|162.49|160.49|162.48|160.48|162.62|160.62|162.48|160.48|0
1641478860000|2022-01-06 14:21:00|162.62|160.62|162.48|160.48|162.62|160.62|162.48|160.48|0
1641478870000|2022-01-06 14:21:10|162.35|160.35|162.35|160.35|162.35|160.35|162.35|160.35|0
1641478880000|2022-01-06 14:21:20|162.21|160.21|162.21|160.21|162.21|160.21|162.21|160.21|0
1641478890000|2022-01-06 14:21:30|162.07|160.07|161.79|159.79|162.07|160.07|161.79|159.79|0
1641478910000|2022-01-06 14:21:50|161.66|159.66|161.66|159.66|161.79|159.79|161.66|159.66|0
1641478920000|2022-01-06 14:22:00|161.79|159.79|161.66|159.66|162.07|160.07|161.66|159.66|0
1641478930000|2022-01-06 14:22:10|161.79|159.79|161.66|159.66|161.79|159.79|161.66|159.66|0
1641478950000|2022-01-06 14:22:30|161.52|159.52|161.66|159.66|161.79|159.79|161.52|159.52|0
1641478960000|2022-01-06 14:22:40|161.79|159.79|161.93|159.93|161.93|159.93|161.79|159.79|0
1641478970000|2022-01-06 14:22:50|161.79|159.79|161.93|159.93|161.93|159.93|161.79|159.79|0
1641478980000|2022-01-06 14:23:00|162.07|160.07|162.07|160.07|162.07|160.07|162.07|160.07|0
1641479000000|2022-01-06 14:23:20|161.93|159.93|161.93|159.93|161.93|159.93|161.93|159.93|0
1641479010000|2022-01-06 14:23:30|161.79|159.79|161.86|159.86|161.93|159.93|161.79|159.79|0
1641479020000|2022-01-06 14:23:40|161.79|159.79|161.93|159.93|161.93|159.93|161.79|159.79|0
1641479040000|2022-01-06 14:24:00|162.07|160.07|161.93|159.93|162.07|160.07|161.93|159.93|0
1641479060000|2022-01-06 14:24:20|161.79|159.79|161.79|159.79|161.79|159.79|161.79|159.79|0
1641479090000|2022-01-06 14:24:50|161.65|159.65|161.65|159.65|161.65|159.65|161.65|159.65|0
1641479100000|2022-01-06 14:25:00|161.79|159.79|161.93|159.93|162.07|160.07|161.79|159.79|0
1641479110000|2022-01-06 14:25:10|162.07|160.07|162.48|160.48|162.48|160.48|162.07|160.07|0
1641479120000|2022-01-06 14:25:20|162.9|160.9|163.04|161.04|163.04|161.04|162.9|160.9|0
1641479130000|2022-01-06 14:25:30|163.17|161.17|163.59|161.59|163.73|161.73|163.17|161.17|0
1641479140000|2022-01-06 14:25:40|163.66|161.66|163.73|161.73|163.73|161.73|163.59|161.59|0
1641479150000|2022-01-06 14:25:50|163.59|161.59|163.73|161.73|163.73|161.73|163.59|161.59|0
1641479160000|2022-01-06 14:26:00|163.87|161.87|164.01|162.01|164.01|162.01|163.73|161.73|0
1641479170000|2022-01-06 14:26:10|164.15|162.15|164.15|162.15|164.29|162.29|164.15|162.15|0
1641479180000|2022-01-06 14:26:20|164.43|162.43|164.01|162.01|164.43|162.43|164.01|162.01|0
1641479190000|2022-01-06 14:26:30|164.15|162.15|164.15|162.15|164.29|162.29|164.15|162.15|0
1641479200000|2022-01-06 14:26:40|164.08|162.08|164.15|162.15|164.15|162.15|164.08|162.08|0
1641479210000|2022-01-06 14:26:50|164.29|162.29|164.5|162.5|164.56|162.56|164.29|162.29|0
1641479220000|2022-01-06 14:27:00|164.43|162.43|164.01|162.01|164.43|162.43|164.01|162.01|0
1641479230000|2022-01-06 14:27:10|164.15|162.15|164.01|162.01|164.15|162.15|164.01|162.01|0
1641479240000|2022-01-06 14:27:20|163.87|161.87|164.01|162.01|164.01|162.01|163.87|161.87|0
1641479250000|2022-01-06 14:27:30|164.15|162.15|164.29|162.29|164.29|162.29|163.87|161.87|0
1641479260000|2022-01-06 14:27:40|164.7|162.7|164.98|162.98|164.98|162.98|164.56|162.56|0
1641479270000|2022-01-06 14:27:50|164.84|162.84|165.4|163.4|165.4|163.4|164.84|162.84|0
1641479280000|2022-01-06 14:28:00|165.54|163.54|165.82|163.82|165.82|163.82|165.4|163.4|0
1641479290000|2022-01-06 14:28:10|166.1|164.1|166.1|164.1|166.24|164.24|165.96|163.96|0
1641479300000|2022-01-06 14:28:20|165.96|163.96|165.82|163.82|165.96|163.96|165.82|163.82|0
1641479310000|2022-01-06 14:28:30|165.68|163.68|166.1|164.1|166.1|164.1|165.68|163.68|0
1641479320000|2022-01-06 14:28:40|165.96|163.96|166.52|164.52|166.52|164.52|165.96|163.96|0
1641479330000|2022-01-06 14:28:50|166.24|164.24|166.38|164.38|166.38|164.38|166.24|164.24|0
1641479340000|2022-01-06 14:29:00|166.52|164.52|166.52|164.52|166.52|164.52|166.52|164.52|0
1641479350000|2022-01-06 14:29:10|166.24|164.24|166.38|164.38|166.52|164.52|166.24|164.24|0
1641479360000|2022-01-06 14:29:20|165.82|163.82|166.1|164.1|166.24|164.24|165.82|163.82|0
1641479370000|2022-01-06 14:29:30|166.38|164.38|166.52|164.52|166.6|164.6|166.38|164.38|0
1641479380000|2022-01-06 14:29:40|166.38|164.38|166.6|164.6|166.6|164.6|166.38|164.38|0
1641479390000|2022-01-06 14:29:50|166.95|164.95|166.95|164.95|166.95|164.95|166.66|164.66|0
1641479400000|2022-01-06 14:30:00|166.52|164.52|166.66|164.66|166.8|164.8|166.52|164.52|0
1641479410000|2022-01-06 14:30:10|166.6|164.6|164.28|162.28|166.6|164.6|164.28|162.28|0
1641479420000|2022-01-06 14:30:20|164.42|162.42|164.42|162.42|164.84|162.84|164.42|162.42|0
1641479430000|2022-01-06 14:30:30|164.56|162.56|164.14|162.14|165.12|163.12|164.14|162.14|0
1641479440000|2022-01-06 14:30:40|164.01|162.01|165.68|163.68|165.82|163.82|164.01|162.01|0
1641479450000|2022-01-06 14:30:50|166.1|164.1|165.68|163.68|166.1|164.1|165.61|163.61|0
1641479460000|2022-01-06 14:31:00|164.7|162.7|164.28|162.28|164.7|162.7|164.28|162.28|0
1641479470000|2022-01-06 14:31:10|163.73|161.73|163.03|161.03|163.87|161.87|163.03|161.03|0
1641479480000|2022-01-06 14:31:20|162.69|160.69|163.17|161.17|163.17|161.17|162.62|160.62|0
1641479490000|2022-01-06 14:31:30|163.31|161.31|163.31|161.31|163.59|161.59|163.17|161.17|0
1641479500000|2022-01-06 14:31:40|163.45|161.45|165.12|163.12|165.12|163.12|163.31|161.31|0
1641479510000|2022-01-06 14:31:50|165.4|163.4|165.4|163.4|165.54|163.54|165.4|163.4|0
1641479520000|2022-01-06 14:32:00|165.33|163.33|164.14|162.14|165.33|163.33|164.14|162.14|0
1641479530000|2022-01-06 14:32:10|164.42|162.42|165.82|163.82|166.24|164.24|164.42|162.42|0
1641479540000|2022-01-06 14:32:20|165.96|163.96|164.7|162.7|165.96|163.96|164.7|162.7|0
1641479550000|2022-01-06 14:32:30|165.4|163.4|165.47|163.47|165.82|163.82|165.26|163.26|0
1641479560000|2022-01-06 14:32:40|165.4|163.4|165.54|163.54|165.54|163.54|164.98|162.98|0
1641479570000|2022-01-06 14:32:50|164.98|162.98|165.82|163.82|165.82|163.82|164.98|162.98|0
1641479580000|2022-01-06 14:33:00|165.96|163.96|164.56|162.56|165.96|163.96|164.56|162.56|0
1641479590000|2022-01-06 14:33:10|165.12|163.12|165.12|163.12|165.12|163.12|164.7|162.7|0
1641479600000|2022-01-06 14:33:20|165.4|163.4|165.68|163.68|165.68|163.68|165.26|163.26|0
1641479610000|2022-01-06 14:33:30|165.26|163.26|164.98|162.98|165.54|163.54|164.98|162.98|0
1641479620000|2022-01-06 14:33:40|164.7|162.7|165.12|163.12|165.26|163.26|164.7|162.7|0
1641479630000|2022-01-06 14:33:50|164.56|162.56|163.17|161.17|164.56|162.56|163.17|161.17|0
1641479640000|2022-01-06 14:34:00|162.34|160.34|162.61|160.61|163.03|161.03|162.2|160.2|0
1641479650000|2022-01-06 14:34:10|162.13|160.13|162|160|162.13|160.13|161.79|159.79|0
1641479660000|2022-01-06 14:34:20|162.06|160.06|161.23|159.23|162.06|160.06|161.1|159.1|0
1641479670000|2022-01-06 14:34:30|161.51|159.51|160.55|158.55|161.51|159.51|160.55|158.55|0
1641479680000|2022-01-06 14:34:40|160.41|158.41|159.72|157.72|160.41|158.41|159.72|157.72|0
1641479690000|2022-01-06 14:34:50|160|158|160.27|158.27|160.27|158.27|160|158|0
1641479700000|2022-01-06 14:35:00|160.13|158.13|159.72|157.72|160.55|158.55|159.72|157.72|0
1641479710000|2022-01-06 14:35:10|159.59|157.59|159.59|157.59|160|158|159.45|157.45|0
1641479720000|2022-01-06 14:35:20|160.13|158.13|160.27|158.27|160.27|158.27|159.86|157.86|0
1641479730000|2022-01-06 14:35:30|160.68|158.68|161.37|159.37|161.37|159.37|160.68|158.68|0
1641479740000|2022-01-06 14:35:40|161.1|159.1|161.37|159.37|161.37|159.37|161.1|159.1|0
1641479750000|2022-01-06 14:35:50|161.92|159.92|162.34|160.34|162.34|160.34|161.92|159.92|0
1641479760000|2022-01-06 14:36:00|161.65|159.65|160.27|158.27|161.65|159.65|160.13|158.13|0
1641479770000|2022-01-06 14:36:10|160.55|158.55|160|158|160.89|158.89|160|158|0
1641479780000|2022-01-06 14:36:20|159.72|157.72|158.36|156.36|159.72|157.72|158.36|156.36|0
1641479790000|2022-01-06 14:36:30|158.63|156.63|158.63|156.63|158.63|156.63|157.95|155.95|0
1641479800000|2022-01-06 14:36:40|158.49|156.49|158.49|156.49|158.49|156.49|158.36|156.36|0
1641479810000|2022-01-06 14:36:50|158.9|156.9|159.18|157.18|159.18|157.18|158.9|156.9|0
1641479820000|2022-01-06 14:37:00|158.77|156.77|158.22|156.22|158.9|156.9|158.22|156.22|0
1641479830000|2022-01-06 14:37:10|157.81|155.81|156.87|154.87|157.81|155.81|156.87|154.87|0
1641479840000|2022-01-06 14:37:20|157.41|155.41|157.27|155.27|157.41|155.41|157.27|155.27|0
1641479850000|2022-01-06 14:37:30|157.14|155.14|157.81|155.81|157.81|155.81|157.14|155.14|0
1641479860000|2022-01-06 14:37:40|157.27|155.27|156.32|154.32|157.27|155.27|156.19|154.19|0
1641479870000|2022-01-06 14:37:50|156.59|154.59|156.86|154.86|156.86|154.86|156.59|154.59|0
1641479880000|2022-01-06 14:38:00|156.73|154.73|156.46|154.46|156.86|154.86|156.46|154.46|0
1641479890000|2022-01-06 14:38:10|156.86|154.86|155.65|153.65|156.86|154.86|155.65|153.65|0
1641479900000|2022-01-06 14:38:20|155.78|153.78|156.19|154.19|156.32|154.32|155.78|153.78|0
1641479910000|2022-01-06 14:38:30|155.65|153.65|156.32|154.32|156.46|154.46|155.65|153.65|0
1641479920000|2022-01-06 14:38:40|155.92|153.92|156.19|154.19|156.19|154.19|155.92|153.92|0
1641479930000|2022-01-06 14:38:50|156.05|154.05|156.46|154.46|156.59|154.59|156.05|154.05|0
1641479940000|2022-01-06 14:39:00|156.32|154.32|155.92|153.92|156.46|154.46|155.92|153.92|0
1641479950000|2022-01-06 14:39:10|155.78|153.78|156.19|154.19|156.19|154.19|155.65|153.65|0
1641479960000|2022-01-06 14:39:20|155.52|153.52|155.78|153.78|155.78|153.78|155.25|153.25|0
1641479970000|2022-01-06 14:39:30|155.25|153.25|155.11|153.11|155.25|153.25|154.98|152.98|0
1641479980000|2022-01-06 14:39:40|155.25|153.25|155.51|153.51|155.51|153.51|155.25|153.25|0
1641479990000|2022-01-06 14:39:50|155.65|153.65|155.65|153.65|155.65|153.65|155.51|153.51|0
1641480000000|2022-01-06 14:40:00|155.38|153.38|155.38|153.38|155.38|153.38|154.98|152.98|0
1641480010000|2022-01-06 14:40:10|155.51|153.51|155.51|153.51|155.51|153.51|155.11|153.11|0
1641480020000|2022-01-06 14:40:20|155.38|153.38|154.98|152.98|155.38|153.38|154.98|152.98|0
1641480030000|2022-01-06 14:40:30|154.71|152.71|154.98|152.98|154.98|152.98|154.44|152.44|0
1641480040000|2022-01-06 14:40:40|155.25|153.25|155.78|153.78|155.78|153.78|155.25|153.25|0
1641480050000|2022-01-06 14:40:50|156.05|154.05|155.78|153.78|156.05|154.05|155.78|153.78|0
1641480060000|2022-01-06 14:41:00|156.19|154.19|155.65|153.65|156.19|154.19|155.51|153.51|0
1641480070000|2022-01-06 14:41:10|155.92|153.92|156.05|154.05|156.05|154.05|155.92|153.92|0
1641480080000|2022-01-06 14:41:20|156.32|154.32|157.4|155.4|157.4|155.4|156.32|154.32|0
1641480090000|2022-01-06 14:41:30|157.68|155.68|157.27|155.27|157.68|155.68|157.27|155.27|0
1641480100000|2022-01-06 14:41:40|157.13|155.13|157|155|157.13|155.13|156.86|154.86|0
1641480110000|2022-01-06 14:41:50|157.13|155.13|157|155|157.13|155.13|157|155|0
1641480120000|2022-01-06 14:42:00|157.4|155.4|156.32|154.32|157.4|155.4|156.19|154.19|0
1641480130000|2022-01-06 14:42:10|156.19|154.19|156.05|154.05|156.19|154.19|156.05|154.05|0
1641480140000|2022-01-06 14:42:20|156.19|154.19|156.19|154.19|156.19|154.19|156.19|154.19|0
1641480150000|2022-01-06 14:42:30|155.51|153.51|155.24|153.24|155.51|153.51|154.71|152.71|0
1641480160000|2022-01-06 14:42:40|155.38|153.38|155.78|153.78|155.78|153.78|155.38|153.38|0
1641480170000|2022-01-06 14:42:50|155.65|153.65|155.11|153.11|155.65|153.65|155.11|153.11|0
1641480180000|2022-01-06 14:43:00|154.98|152.98|154.44|152.44|154.98|152.98|154.04|152.04|0
1641480190000|2022-01-06 14:43:10|153.5|151.5|153.37|151.37|153.5|151.5|153.37|151.37|0
1641480200000|2022-01-06 14:43:20|153.31|151.31|153.64|151.64|153.64|151.64|153.31|151.31|0
1641480210000|2022-01-06 14:43:30|153.77|151.77|153.5|151.5|153.77|151.77|153.5|151.5|0
1641480220000|2022-01-06 14:43:40|153.64|151.64|153.24|151.24|153.64|151.64|152.84|150.84|0
1641480230000|2022-01-06 14:43:50|153.5|151.5|154.3|152.3|154.3|152.3|153.5|151.5|0
1641480240000|2022-01-06 14:44:00|154.44|152.44|154.84|152.84|154.84|152.84|154.44|152.44|0
1641480250000|2022-01-06 14:44:10|154.97|152.97|155.65|153.65|155.65|153.65|154.97|152.97|0
1641480260000|2022-01-06 14:44:20|155.24|153.24|156.05|154.05|156.05|154.05|155.24|153.24|0
1641480270000|2022-01-06 14:44:30|155.78|153.78|155.65|153.65|155.92|153.92|155.65|153.65|0
1641480280000|2022-01-06 14:44:40|155.51|153.51|155.51|153.51|155.65|153.65|155.51|153.51|0
1641480290000|2022-01-06 14:44:50|156.05|154.05|155.51|153.51|156.32|154.32|155.51|153.51|0
1641480300000|2022-01-06 14:45:00|155.38|153.38|156.05|154.05|156.05|154.05|154.97|152.97|0
1641480310000|2022-01-06 14:45:10|155.92|153.92|156.72|154.72|156.72|154.72|155.78|153.78|0
1641480320000|2022-01-06 14:45:20|156.86|154.86|157.4|155.4|157.4|155.4|156.86|154.86|0
1641480330000|2022-01-06 14:45:30|157.94|155.94|158.08|156.08|158.35|156.35|157.94|155.94|0
1641480340000|2022-01-06 14:45:40|158.76|156.76|158.76|156.76|158.9|156.9|158.62|156.62|0
1641480350000|2022-01-06 14:45:50|158.56|156.56|158.08|156.08|158.9|156.9|158.08|156.08|0
1641480360000|2022-01-06 14:46:00|157.81|155.81|157.13|155.13|157.94|155.94|157.13|155.13|0
1641480370000|2022-01-06 14:46:10|157.4|155.4|158.35|156.35|158.35|156.35|157.4|155.4|0
1641480380000|2022-01-06 14:46:20|158.62|156.62|158.01|156.01|158.62|156.62|158.01|156.01|0
1641480390000|2022-01-06 14:46:30|158.08|156.08|158.62|156.62|158.62|156.62|158.08|156.08|0
1641480400000|2022-01-06 14:46:40|158.76|156.76|158.9|156.9|158.9|156.9|158.62|156.62|0
1641480410000|2022-01-06 14:46:50|159.31|157.31|159.44|157.44|159.44|157.44|159.31|157.31|0
1641480420000|2022-01-06 14:47:00|159.31|157.31|158.9|156.9|159.31|157.31|158.9|156.9|0
1641480430000|2022-01-06 14:47:10|159.03|157.03|158.97|156.97|159.44|157.44|158.76|156.76|0
1641480440000|2022-01-06 14:47:20|159.03|157.03|158.76|156.76|159.03|157.03|158.76|156.76|0
1641480450000|2022-01-06 14:47:30|158.9|156.9|159.17|157.17|159.17|157.17|158.9|156.9|0
1641480460000|2022-01-06 14:47:40|159.44|157.44|159.99|157.99|160.13|158.13|159.44|157.44|0
1641480470000|2022-01-06 14:47:50|160.4|158.4|160.54|158.54|160.54|158.54|160.4|158.4|0
1641480480000|2022-01-06 14:48:00|160.4|158.4|160.26|158.26|160.4|158.4|160.13|158.13|0
1641480490000|2022-01-06 14:48:10|160.81|158.81|160.54|158.54|160.81|158.81|160.47|158.47|0
1641480500000|2022-01-06 14:48:20|160.68|158.68|160.26|158.26|160.68|158.68|160.26|158.26|0
1641480510000|2022-01-06 14:48:30|160.68|158.68|160.81|158.81|160.81|158.81|160.54|158.54|0
1641480520000|2022-01-06 14:48:40|160.54|158.54|160.13|158.13|160.54|158.54|160.13|158.13|0
1641480530000|2022-01-06 14:48:50|160.4|158.4|160.95|158.95|160.95|158.95|160.4|158.4|0
1641480540000|2022-01-06 14:49:00|161.09|159.09|160.81|158.81|161.09|159.09|160.81|158.81|0
1641480550000|2022-01-06 14:49:10|160.67|158.67|161.22|159.22|161.22|159.22|160.67|158.67|0
1641480560000|2022-01-06 14:49:20|161.09|159.09|162.47|160.47|162.47|160.47|161.09|159.09|0
1641480570000|2022-01-06 14:49:30|162.61|160.61|162.74|160.74|162.74|160.74|162.61|160.61|0
1641480580000|2022-01-06 14:49:40|162.88|160.88|163.58|161.58|163.58|161.58|162.88|160.88|0
1641480590000|2022-01-06 14:49:50|163.65|161.65|163.99|161.99|164.13|162.13|163.65|161.65|0
1641480600000|2022-01-06 14:50:00|163.58|161.58|163.85|161.85|163.85|161.85|163.58|161.58|0
1641480610000|2022-01-06 14:50:10|163.99|161.99|164.27|162.27|164.83|162.83|163.99|161.99|0
1641480620000|2022-01-06 14:50:20|164.55|162.55|165.39|163.39|165.81|163.81|164.55|162.55|0
1641480630000|2022-01-06 14:50:30|164.97|162.97|165.25|163.25|165.25|163.25|164.97|162.97|0
1641480640000|2022-01-06 14:50:40|165.39|163.39|165.11|163.11|165.39|163.39|165.11|163.11|0
1641480650000|2022-01-06 14:50:50|164.97|162.97|165.53|163.53|165.81|163.81|164.97|162.97|0
1641480660000|2022-01-06 14:51:00|165.67|163.67|164.83|162.83|165.81|163.81|164.83|162.83|0
1641480670000|2022-01-06 14:51:10|164.27|162.27|164.55|162.55|164.55|162.55|164.27|162.27|0
1641480680000|2022-01-06 14:51:20|164.69|162.69|164.81|162.81|165.37|163.37|164.69|162.69|0
1641480690000|2022-01-06 14:51:30|164.95|162.95|164.81|162.81|164.95|162.95|164.67|162.67|0
1641480700000|2022-01-06 14:51:40|165.09|163.09|164.95|162.95|165.09|163.09|164.67|162.67|0
1641480710000|2022-01-06 14:51:50|164.39|162.39|163.98|161.98|164.53|162.53|163.98|161.98|0
1641480720000|2022-01-06 14:52:00|164.11|162.11|163.28|161.28|164.11|162.11|163.28|161.28|0
1641480730000|2022-01-06 14:52:10|163.56|161.56|163.56|161.56|163.7|161.7|163.56|161.56|0
1641480740000|2022-01-06 14:52:20|163.15|161.15|163.01|161.01|163.15|161.15|162.73|160.73|0
1641480750000|2022-01-06 14:52:30|163.7|161.7|163.84|161.84|164.11|162.11|163.7|161.7|0
1641480760000|2022-01-06 14:52:40|163.42|161.42|163.01|161.01|163.56|161.56|163.01|161.01|0
1641480770000|2022-01-06 14:52:50|162.32|160.32|162.46|160.46|162.59|160.59|162.32|160.32|0
1641480780000|2022-01-06 14:53:00|162.04|160.04|162.59|160.59|162.59|160.59|162.04|160.04|0
1641480790000|2022-01-06 14:53:10|162.87|160.87|163.14|161.14|163.14|161.14|162.87|160.87|0
1641480800000|2022-01-06 14:53:20|163.28|161.28|163.56|161.56|163.56|161.56|163.28|161.28|0
1641480810000|2022-01-06 14:53:30|163.42|161.42|164.25|162.25|164.53|162.53|163.42|161.42|0
1641480820000|2022-01-06 14:53:40|164.11|162.11|165.36|163.36|165.36|163.36|164.11|162.11|0
1641480830000|2022-01-06 14:53:50|164.95|162.95|164.11|162.11|164.95|162.95|164.11|162.11|0
1641480840000|2022-01-06 14:54:00|164.39|162.39|163.97|161.97|164.39|162.39|163.97|161.97|0
1641480850000|2022-01-06 14:54:10|164.11|162.11|164.95|162.95|165.22|163.22|164.11|162.11|0
1641480860000|2022-01-06 14:54:20|165.78|163.78|165.78|163.78|165.78|163.78|165.5|163.5|0
1641480870000|2022-01-06 14:54:30|166.76|164.76|167.04|165.04|167.32|165.32|166.76|164.76|0
1641480880000|2022-01-06 14:54:40|167.46|165.46|167.46|165.46|167.46|165.46|167.18|165.18|0
1641480890000|2022-01-06 14:54:50|167.32|165.32|169.29|167.29|169.29|167.29|167.32|165.32|0
1641480900000|2022-01-06 14:55:00|169.58|167.58|168.59|166.59|169.58|167.58|168.59|166.59|0
1641480910000|2022-01-06 14:55:10|168.17|166.17|168.24|166.24|168.24|166.24|167.88|165.88|0
1641480920000|2022-01-06 14:55:20|168.02|166.02|167.88|165.88|168.02|166.02|167.88|165.88|0
1641480930000|2022-01-06 14:55:30|167.46|165.46|167.88|165.88|167.88|165.88|167.46|165.46|0
1641480940000|2022-01-06 14:55:40|168.02|166.02|168.02|166.02|168.17|166.17|167.88|165.88|0
1641480950000|2022-01-06 14:55:50|167.88|165.88|167.46|165.46|167.88|165.88|167.46|165.46|0
1641480960000|2022-01-06 14:56:00|166.9|164.9|166.34|164.34|166.9|164.9|165.78|163.78|0
1641480970000|2022-01-06 14:56:10|166.9|164.9|167.88|165.88|167.88|165.88|166.9|164.9|0
1641480980000|2022-01-06 14:56:20|168.73|166.73|169.15|167.15|169.15|167.15|168.73|166.73|0
1641480990000|2022-01-06 14:56:30|169.44|167.44|167.73|165.73|169.44|167.44|167.73|165.73|0
1641481000000|2022-01-06 14:56:40|167.45|165.45|169.6|167.6|170.31|168.31|167.45|165.45|0
1641481010000|2022-01-06 14:56:50|170.02|168.02|170.02|168.02|170.16|168.16|169.88|167.88|0
1641481020000|2022-01-06 14:57:00|170.16|168.16|170.59|168.59|170.59|168.59|170.16|168.16|0
1641481030000|2022-01-06 14:57:10|170.45|168.45|170.45|168.45|171.02|169.02|170.45|168.45|0
1641481040000|2022-01-06 14:57:20|170.31|168.31|170.73|168.73|170.73|168.73|170.31|168.31|0
1641481050000|2022-01-06 14:57:30|170.66|168.66|170.45|168.45|170.73|168.73|170.45|168.45|0
1641481060000|2022-01-06 14:57:40|170.31|168.31|171.02|169.02|171.02|169.02|170.31|168.31|0
1641481070000|2022-01-06 14:57:50|170.73|168.73|170.87|168.87|171.02|169.02|170.59|168.59|0
1641481080000|2022-01-06 14:58:00|170.73|168.73|170.73|168.73|170.73|168.73|170.31|168.31|0
1641481090000|2022-01-06 14:58:10|171.02|169.02|171.87|169.87|172.02|170.02|171.02|169.02|0
1641481100000|2022-01-06 14:58:20|172.02|170.02|172.59|170.59|172.59|170.59|172.02|170.02|0
1641481110000|2022-01-06 14:58:30|172.73|170.73|172.73|170.73|172.73|170.73|172.44|170.44|0
1641481120000|2022-01-06 14:58:40|172.87|170.87|172.23|170.23|172.87|170.87|172.23|170.23|0
1641481130000|2022-01-06 14:58:50|172.44|170.44|172.73|170.73|172.73|170.73|172.3|170.3|0
1641481140000|2022-01-06 14:59:00|172.3|170.3|172.44|170.44|172.44|170.44|171.87|169.87|0
1641481150000|2022-01-06 14:59:10|172.73|170.73|171.95|169.95|172.73|170.73|171.59|169.59|0
1641481160000|2022-01-06 14:59:20|171.8|169.8|171.66|169.66|171.95|169.95|171.52|169.52|0
1641481170000|2022-01-06 14:59:30|171.8|169.8|172.25|170.25|172.25|170.25|171.37|169.37|0
1641481180000|2022-01-06 14:59:40|172.18|170.18|172.32|170.32|172.61|170.61|172.18|170.18|0
1641481190000|2022-01-06 14:59:50|172.47|170.47|172.04|170.04|172.61|170.61|172.04|170.04|0
1641481200000|2022-01-06 15:00:00|172.18|170.18|171.46|169.46|172.18|170.18|171.46|169.46|0
1641481210000|2022-01-06 15:00:10|170.11|168.11|169.54|167.54|170.18|168.18|169.54|167.54|0
1641481220000|2022-01-06 15:00:20|170.32|168.32|171.89|169.89|171.89|169.89|170.32|168.32|0
1641481230000|2022-01-06 15:00:30|173.04|171.04|173.62|171.62|173.62|171.62|172.9|170.9|0
1641481240000|2022-01-06 15:00:40|173.19|171.19|173.47|171.47|173.47|171.47|173.04|171.04|0
1641481250000|2022-01-06 15:00:50|173.62|171.62|174.34|172.34|174.34|172.34|173.62|171.62|0
1641481260000|2022-01-06 15:01:00|174.63|172.63|172.75|170.75|174.63|172.63|172.75|170.75|0
1641481270000|2022-01-06 15:01:10|173.04|171.04|173.33|171.33|173.33|171.33|172.75|170.75|0
1641481280000|2022-01-06 15:01:20|173.91|171.91|173.47|171.47|173.91|171.91|173.18|171.18|0
1641481290000|2022-01-06 15:01:30|173.04|171.04|173.62|171.62|173.62|171.62|173.04|171.04|0
1641481300000|2022-01-06 15:01:40|173.76|171.76|172.83|170.83|173.76|171.76|172.83|170.83|0
1641481310000|2022-01-06 15:01:50|172.32|170.32|173.04|171.04|173.04|171.04|172.32|170.32|0
1641481320000|2022-01-06 15:02:00|172.83|170.83|172.97|170.97|172.97|170.97|172.61|170.61|0
1641481330000|2022-01-06 15:02:10|173.26|171.26|173.47|171.47|173.47|171.47|172.97|170.97|0
1641481340000|2022-01-06 15:02:20|173.62|171.62|173.47|171.47|173.91|171.91|173.33|171.33|0
1641481350000|2022-01-06 15:02:30|173.18|171.18|173.04|171.04|173.76|171.76|173.04|171.04|0
1641481360000|2022-01-06 15:02:40|173.47|171.47|173.69|171.69|173.76|171.76|173.47|171.47|0
1641481370000|2022-01-06 15:02:50|173.47|171.47|173.9|171.9|173.9|171.9|173.47|171.47|0
1641481380000|2022-01-06 15:03:00|173.62|171.62|173.47|171.47|173.62|171.62|172.9|170.9|0
1641481390000|2022-01-06 15:03:10|173.55|171.55|173.9|171.9|174.05|172.05|173.55|171.55|0
1641481400000|2022-01-06 15:03:20|174.05|172.05|173.9|171.9|174.05|172.05|173.9|171.9|0
1641481410000|2022-01-06 15:03:30|173.47|171.47|173.76|171.76|173.76|171.76|173.47|171.47|0
1641481420000|2022-01-06 15:03:40|173.47|171.47|173.9|171.9|173.9|171.9|173.47|171.47|0
1641481430000|2022-01-06 15:03:50|174.05|172.05|173.33|171.33|174.05|172.05|173.33|171.33|0
1641481440000|2022-01-06 15:04:00|173.04|171.04|173.33|171.33|173.9|171.9|173.04|171.04|0
1641481450000|2022-01-06 15:04:10|172.9|170.9|173.04|171.04|173.62|171.62|172.9|170.9|0
1641481460000|2022-01-06 15:04:20|173.62|171.62|174.19|172.19|174.19|172.19|173.47|171.47|0
1641481470000|2022-01-06 15:04:30|174.63|172.63|175.06|173.06|175.06|173.06|174.63|172.63|0
1641481480000|2022-01-06 15:04:40|175.21|173.21|175.5|173.5|175.5|173.5|175.06|173.06|0
1641481490000|2022-01-06 15:04:50|175.35|173.35|175.64|173.64|175.72|173.72|175.35|173.35|0
1641481500000|2022-01-06 15:05:00|175.93|173.93|176.51|174.51|176.51|174.51|175.93|173.93|0
1641481510000|2022-01-06 15:05:10|175.93|173.93|176.66|174.66|176.8|174.8|175.93|173.93|0
1641481520000|2022-01-06 15:05:20|176.51|174.51|177.24|175.24|177.68|175.68|176.51|174.51|0
1641481530000|2022-01-06 15:05:30|177.1|175.1|177.39|175.39|177.53|175.53|177.1|175.1|0
1641481540000|2022-01-06 15:05:40|177.83|175.83|177.39|175.39|177.83|175.83|177.39|175.39|0
1641481550000|2022-01-06 15:05:50|176.37|174.37|176.8|174.8|176.8|174.8|176.37|174.37|0
1641481560000|2022-01-06 15:06:00|176.37|174.37|176.51|174.51|176.66|174.66|176.22|174.22|0
1641481570000|2022-01-06 15:06:10|176.95|174.95|177.39|175.39|177.68|175.68|176.8|174.8|0
1641481580000|2022-01-06 15:06:20|176.95|174.95|177.1|175.1|177.1|175.1|176.66|174.66|0
1641481590000|2022-01-06 15:06:30|177.24|175.24|177.39|175.39|177.83|175.83|177.24|175.24|0
1641481600000|2022-01-06 15:06:40|177.24|175.24|177.53|175.53|177.53|175.53|177.24|175.24|0
1641481610000|2022-01-06 15:06:50|177.97|175.97|177.68|175.68|178.12|176.12|177.68|175.68|0
1641481620000|2022-01-06 15:07:00|178.12|176.12|177.83|175.83|178.12|176.12|177.83|175.83|0
1641481630000|2022-01-06 15:07:10|177.97|175.97|177.68|175.68|177.97|175.97|177.68|175.68|0
1641481640000|2022-01-06 15:07:20|177.83|175.83|177.24|175.24|177.83|175.83|177.24|175.24|0
1641481650000|2022-01-06 15:07:30|176.37|174.37|176.44|174.44|176.44|174.44|175.93|173.93|0
1641481660000|2022-01-06 15:07:40|176.66|174.66|177.1|175.1|177.1|175.1|176.66|174.66|0
1641481670000|2022-01-06 15:07:50|176.95|174.95|177.17|175.17|177.17|175.17|176.95|174.95|0
1641481680000|2022-01-06 15:08:00|176.51|174.51|175.78|173.78|176.51|174.51|175.78|173.78|0
1641481690000|2022-01-06 15:08:10|175.2|173.2|174.33|172.33|175.78|173.78|174.33|172.33|0
1641481700000|2022-01-06 15:08:20|174.48|172.48|173.9|171.9|174.48|172.48|173.9|171.9|0
1641481710000|2022-01-06 15:08:30|174.19|172.19|174.91|172.91|175.06|173.06|174.19|172.19|0
1641481720000|2022-01-06 15:08:40|174.77|172.77|173.98|171.98|174.77|172.77|173.98|171.98|0
1641481730000|2022-01-06 15:08:50|174.19|172.19|174.05|172.05|174.19|172.19|173.47|171.47|0
1641481740000|2022-01-06 15:09:00|174.77|172.77|175.64|173.64|175.64|173.64|174.77|172.77|0
1641481750000|2022-01-06 15:09:10|175.78|173.78|175.64|173.64|175.78|173.78|175.2|173.2|0
1641481760000|2022-01-06 15:09:20|175.35|173.35|176.22|174.22|176.22|174.22|175.35|173.35|0
1641481770000|2022-01-06 15:09:30|176.37|174.37|175.49|173.49|176.37|174.37|175.49|173.49|0
1641481780000|2022-01-06 15:09:40|175.78|173.78|176.22|174.22|176.22|174.22|175.78|173.78|0
1641481790000|2022-01-06 15:09:50|176|174|177.09|175.09|177.09|175.09|176|174|0
1641481800000|2022-01-06 15:10:00|177.53|175.53|176.22|174.22|177.53|175.53|176.22|174.22|0
1641481810000|2022-01-06 15:10:10|176.66|174.66|176.36|174.36|176.95|174.95|176.36|174.36|0
1641481820000|2022-01-06 15:10:20|176.66|174.66|175.93|173.93|176.95|174.95|175.93|173.93|0
1641481830000|2022-01-06 15:10:30|176.07|174.07|176.51|174.51|176.51|174.51|176.07|174.07|0
1641481840000|2022-01-06 15:10:40|176.66|174.66|176.95|174.95|176.95|174.95|176.36|174.36|0
1641481850000|2022-01-06 15:10:50|177.09|175.09|176.8|174.8|177.09|175.09|176.8|174.8|0
1641481860000|2022-01-06 15:11:00|176.95|174.95|177.09|175.09|177.24|175.24|176.8|174.8|0
1641481870000|2022-01-06 15:11:10|177.53|175.53|178.85|176.85|178.85|176.85|177.53|175.53|0
1641481880000|2022-01-06 15:11:20|179.59|177.59|179.59|177.59|179.88|177.88|179.59|177.59|0
1641481890000|2022-01-06 15:11:30|179.29|177.29|179.44|177.44|179.44|177.44|179.14|177.14|0
1641481900000|2022-01-06 15:11:40|179.29|177.29|179.14|177.14|179.73|177.73|179.14|177.14|0
1641481910000|2022-01-06 15:11:50|179.44|177.44|180.03|178.03|180.03|178.03|179.44|177.44|0
1641481920000|2022-01-06 15:12:00|180.17|178.17|180.32|178.32|180.47|178.47|180.17|178.17|0
1641481930000|2022-01-06 15:12:10|179.73|177.73|179.14|177.14|179.88|177.88|179.14|177.14|0
1641481940000|2022-01-06 15:12:20|179.44|177.44|179.58|177.58|179.58|177.58|179.29|177.29|0
1641481950000|2022-01-06 15:12:30|179.96|177.96|179.88|177.88|180.17|178.17|179.88|177.88|0
1641481960000|2022-01-06 15:12:40|179|177|179.58|177.58|179.58|177.58|178.7|176.7|0
1641481970000|2022-01-06 15:12:50|179.73|177.73|179.14|177.14|179.73|177.73|178.85|176.85|0
1641481980000|2022-01-06 15:13:00|179|177|179|177|179|177|178.85|176.85|0
1641481990000|2022-01-06 15:13:10|178.93|176.93|177.97|175.97|178.93|176.93|177.97|175.97|0
1641482000000|2022-01-06 15:13:20|177.68|175.68|177.24|175.24|177.82|175.82|177.24|175.24|0
1641482010000|2022-01-06 15:13:30|177.53|175.53|177.68|175.68|177.68|175.68|177.38|175.38|0
1641482020000|2022-01-06 15:13:40|177.53|175.53|176.22|174.22|177.53|175.53|176.22|174.22|0
1641482030000|2022-01-06 15:13:50|175.64|173.64|175.34|173.34|175.64|173.64|174.77|172.77|0
1641482040000|2022-01-06 15:14:00|175.78|173.78|175.78|173.78|175.93|173.93|175.78|173.78|0
1641482050000|2022-01-06 15:14:10|176.07|174.07|175.2|173.2|176.36|174.36|175.2|173.2|0
1641482060000|2022-01-06 15:14:20|175.05|173.05|175.05|173.05|175.49|173.49|175.05|173.05|0
1641482070000|2022-01-06 15:14:30|175.27|173.27|175.63|173.63|175.63|173.63|175.27|173.27|0
1641482080000|2022-01-06 15:14:40|175.49|173.49|174.76|172.76|175.49|173.49|174.76|172.76|0
1641482090000|2022-01-06 15:14:50|174.91|172.91|175.13|173.13|175.13|173.13|174.84|172.84|0
1641482100000|2022-01-06 15:15:00|175.2|173.2|174.33|172.33|175.2|173.2|174.33|172.33|0
1641482110000|2022-01-06 15:15:10|173.9|171.9|174.33|172.33|174.33|172.33|173.46|171.46|0
1641482120000|2022-01-06 15:15:20|174.47|172.47|173.9|171.9|174.47|172.47|173.61|171.61|0
1641482130000|2022-01-06 15:15:30|173.03|171.03|172.74|170.74|173.03|171.03|172.74|170.74|0
1641482140000|2022-01-06 15:15:40|173.18|171.18|172.89|170.89|173.32|171.32|172.89|170.89|0
1641482150000|2022-01-06 15:15:50|172.17|170.17|172.03|170.03|172.17|170.17|171.74|169.74|0
1641482160000|2022-01-06 15:16:00|172.31|170.31|173.03|171.03|173.18|171.18|172.31|170.31|0
1641482170000|2022-01-06 15:16:10|173.32|171.32|171.74|169.74|173.32|171.32|171.74|169.74|0
1641482180000|2022-01-06 15:16:20|171.17|169.17|171.02|169.02|171.17|169.17|171.02|169.02|0
1641482190000|2022-01-06 15:16:30|170.17|168.17|170.88|168.88|170.88|168.88|170.17|168.17|0
1641482200000|2022-01-06 15:16:40|171.17|169.17|171.02|169.02|171.17|169.17|170.45|168.45|0
1641482210000|2022-01-06 15:16:50|171.17|169.17|170.31|168.31|171.17|169.17|170.31|168.31|0
1641482220000|2022-01-06 15:17:00|170.45|168.45|170.45|168.45|170.6|168.6|170.45|168.45|0
1641482230000|2022-01-06 15:17:10|169.88|167.88|169.17|167.17|169.88|167.88|169.17|167.17|0
1641482240000|2022-01-06 15:17:20|169.32|167.32|169.6|167.6|169.74|167.74|169.32|167.32|0
1641482250000|2022-01-06 15:17:30|169.74|167.74|169.17|167.17|170.03|168.03|169.17|167.17|0
1641482260000|2022-01-06 15:17:40|169.74|167.74|170.03|168.03|170.03|168.03|169.74|167.74|0
1641482270000|2022-01-06 15:17:50|170.17|168.17|170.17|168.17|170.31|168.31|170.17|168.17|0
1641482280000|2022-01-06 15:18:00|169.88|167.88|170.88|168.88|170.88|168.88|169.88|167.88|0
1641482290000|2022-01-06 15:18:10|170.6|168.6|171.31|169.31|171.31|169.31|170.6|168.6|0
1641482300000|2022-01-06 15:18:20|171.17|169.17|172.02|170.02|172.02|170.02|171.17|169.17|0
1641482310000|2022-01-06 15:18:30|171.74|169.74|172.31|170.31|172.46|170.46|171.74|169.74|0
1641482320000|2022-01-06 15:18:40|172.17|170.17|173.17|171.17|173.17|171.17|171.88|169.88|0
1641482330000|2022-01-06 15:18:50|173.32|171.32|173.17|171.17|173.32|171.32|173.17|171.17|0
1641482340000|2022-01-06 15:19:00|173.61|171.61|172.31|170.31|173.75|171.75|172.31|170.31|0
1641482350000|2022-01-06 15:19:10|172.17|170.17|172.74|170.74|172.74|170.74|172.02|170.02|0
1641482360000|2022-01-06 15:19:20|173.03|171.03|173.03|171.03|173.03|171.03|172.89|170.89|0
1641482370000|2022-01-06 15:19:30|173.17|171.17|173.75|171.75|173.75|171.75|173.17|171.17|0
1641482380000|2022-01-06 15:19:40|173.89|171.89|174.76|172.76|174.76|172.76|173.89|171.89|0
1641482390000|2022-01-06 15:19:50|174.62|172.62|174.91|172.91|175.2|173.2|174.62|172.62|0
1641482400000|2022-01-06 15:20:00|174.76|172.76|174.47|172.47|174.76|172.76|174.47|172.47|0
1641482410000|2022-01-06 15:20:10|174.04|172.04|174.62|172.62|174.62|172.62|174.04|172.04|0
1641482420000|2022-01-06 15:20:20|174.47|172.47|173.32|171.32|174.47|172.47|173.32|171.32|0
1641482430000|2022-01-06 15:20:30|173.46|171.46|172.74|170.74|173.46|171.46|172.74|170.74|0
1641482440000|2022-01-06 15:20:40|172.6|170.6|172.45|170.45|173.17|171.17|172.45|170.45|0
1641482450000|2022-01-06 15:20:50|172.6|170.6|172.6|170.6|172.74|170.74|172.6|170.6|0
1641482460000|2022-01-06 15:21:00|171.59|169.59|170.88|168.88|171.74|169.74|170.88|168.88|0
1641482470000|2022-01-06 15:21:10|170.31|168.31|170.31|168.31|170.31|168.31|170.17|168.17|0
1641482480000|2022-01-06 15:21:20|170.02|168.02|170.74|168.74|170.74|168.74|170.02|168.02|0
1641482490000|2022-01-06 15:21:30|171.02|169.02|171.45|169.45|171.45|169.45|170.88|168.88|0
1641482500000|2022-01-06 15:21:40|172.02|170.02|173.03|171.03|173.03|171.03|172.02|170.02|0
1641482510000|2022-01-06 15:21:50|173.17|171.17|174.18|172.18|174.18|172.18|173.17|171.17|0
1641482520000|2022-01-06 15:22:00|174.47|172.47|174.33|172.33|175.05|173.05|174.33|172.33|0
1641482530000|2022-01-06 15:22:10|175.05|173.05|174.76|172.76|175.34|173.34|174.76|172.76|0
1641482540000|2022-01-06 15:22:20|174.9|172.9|173.89|171.89|174.9|172.9|173.89|171.89|0
1641482550000|2022-01-06 15:22:30|173.75|171.75|173.03|171.03|174.18|172.18|173.03|171.03|0
1641482560000|2022-01-06 15:22:40|172.17|170.17|172.02|170.02|172.31|170.31|171.88|169.88|0
1641482570000|2022-01-06 15:22:50|171.74|169.74|171.74|169.74|171.74|169.74|171.74|169.74|0
1641482580000|2022-01-06 15:23:00|172.02|170.02|171.59|169.59|172.17|170.17|171.59|169.59|0
1641482590000|2022-01-06 15:23:10|171.02|169.02|171.24|169.24|171.31|169.31|171.02|169.02|0
1641482600000|2022-01-06 15:23:20|170.88|168.88|170.88|168.88|170.88|168.88|170.67|168.67|0
1641482610000|2022-01-06 15:23:30|171.02|169.02|171.59|169.59|171.74|169.74|171.02|169.02|0
1641482620000|2022-01-06 15:23:40|171.73|169.73|171.45|169.45|171.88|169.88|171.45|169.45|0
1641482630000|2022-01-06 15:23:50|171.59|169.59|171.73|169.73|172.02|170.02|171.59|169.59|0
1641482640000|2022-01-06 15:24:00|171.88|169.88|172.31|170.31|172.31|170.31|171.88|169.88|0
1641482650000|2022-01-06 15:24:10|172.74|170.74|172.16|170.16|172.74|170.74|172.16|170.16|0
1641482660000|2022-01-06 15:24:20|171.45|169.45|170.88|168.88|171.45|169.45|170.81|168.81|0
1641482670000|2022-01-06 15:24:30|170.73|168.73|170.59|168.59|170.73|168.73|170.59|168.59|0
1641482680000|2022-01-06 15:24:40|170.31|168.31|169.88|167.88|171.02|169.02|169.88|167.88|0
1641482690000|2022-01-06 15:24:50|169.45|167.45|169.17|167.17|169.45|167.45|169.17|167.17|0
1641482700000|2022-01-06 15:25:00|168.74|166.74|167.89|165.89|168.74|166.74|167.89|165.89|0
1641482710000|2022-01-06 15:25:10|168.32|166.32|168.18|166.18|168.32|166.32|168.18|166.18|0
1641482720000|2022-01-06 15:25:20|167.89|165.89|167.61|165.61|167.89|165.89|167.19|165.19|0
1641482730000|2022-01-06 15:25:30|167.75|165.75|166.91|164.91|167.75|165.75|166.91|164.91|0
1641482740000|2022-01-06 15:25:40|166.77|164.77|165.92|163.92|166.77|164.77|165.92|163.92|0
1641482750000|2022-01-06 15:25:50|165.36|163.36|165.09|163.09|165.36|163.36|165.09|163.09|0
1641482760000|2022-01-06 15:26:00|165.22|163.22|164.25|162.25|165.36|163.36|164.25|162.25|0
1641482770000|2022-01-06 15:26:10|164.11|162.11|163.97|161.97|164.11|162.11|163.83|161.83|0
1641482780000|2022-01-06 15:26:20|163.83|161.83|163.28|161.28|163.83|161.83|163.28|161.28|0
1641482790000|2022-01-06 15:26:30|163.14|161.14|163.83|161.83|163.83|161.83|163|161|0
1641482800000|2022-01-06 15:26:40|163.97|161.97|163.41|161.41|163.97|161.97|163.41|161.41|0
1641482810000|2022-01-06 15:26:50|163.55|161.55|163.83|161.83|163.83|161.83|163.55|161.55|0
1641482820000|2022-01-06 15:27:00|163.41|161.41|164.53|162.53|164.53|162.53|163.41|161.41|0
1641482830000|2022-01-06 15:27:10|164.39|162.39|164.53|162.53|164.53|162.53|164.39|162.39|0
1641482840000|2022-01-06 15:27:20|164.39|162.39|164.11|162.11|164.53|162.53|164.11|162.11|0
1641482850000|2022-01-06 15:27:30|163.55|161.55|163.14|161.14|163.76|161.76|163.14|161.14|0
1641482860000|2022-01-06 15:27:40|164.39|162.39|164.39|162.39|164.39|162.39|164.25|162.25|0
1641482870000|2022-01-06 15:27:50|164.53|162.53|164.67|162.67|164.67|162.67|164.53|162.53|0
1641482880000|2022-01-06 15:28:00|164.11|162.11|164.39|162.39|164.53|162.53|163.83|161.83|0
1641482890000|2022-01-06 15:28:10|164.66|162.66|164.39|162.39|164.66|162.66|164.39|162.39|0
1641482900000|2022-01-06 15:28:20|164.53|162.53|165.36|163.36|165.64|163.64|164.53|162.53|0
1641482910000|2022-01-06 15:28:30|165.08|163.08|165.78|163.78|165.78|163.78|165.08|163.08|0
1641482920000|2022-01-06 15:28:40|166.34|164.34|166.76|164.76|166.76|164.76|166.2|164.2|0
1641482930000|2022-01-06 15:28:50|166.91|164.91|165.78|163.78|166.91|164.91|165.78|163.78|0
1641482940000|2022-01-06 15:29:00|165.92|163.92|165.58|163.58|165.92|163.92|165.22|163.22|0
1641482950000|2022-01-06 15:29:10|165.64|163.64|166.62|164.62|166.62|164.62|165.64|163.64|0
1641482960000|2022-01-06 15:29:20|166.91|164.91|166.91|164.91|167.05|165.05|166.91|164.91|0
1641482970000|2022-01-06 15:29:30|166.48|164.48|166.2|164.2|166.48|164.48|166.06|164.06|0
1641482980000|2022-01-06 15:29:40|166.48|164.48|166.84|164.84|166.84|164.84|166.2|164.2|0
1641482990000|2022-01-06 15:29:50|166.48|164.48|167.19|165.19|167.19|165.19|166.48|164.48|0
1641483000000|2022-01-06 15:30:00|167.89|165.89|164.66|162.66|167.89|165.89|164.66|162.66|0
1641483010000|2022-01-06 15:30:10|164.6|162.6|164.94|162.94|164.94|162.94|164.6|162.6|0
1641483020000|2022-01-06 15:30:20|165.08|163.08|164.94|162.94|165.08|163.08|164.94|162.94|0
1641483030000|2022-01-06 15:30:30|165.78|163.78|165.08|163.08|165.78|163.78|165.08|163.08|0
1641483040000|2022-01-06 15:30:40|165.22|163.22|164.11|162.11|165.78|163.78|164.11|162.11|0
1641483050000|2022-01-06 15:30:50|163.83|161.83|164.46|162.46|164.66|162.66|163.83|161.83|0
1641483060000|2022-01-06 15:31:00|164.25|162.25|163.83|161.83|164.38|162.38|163.83|161.83|0
1641483070000|2022-01-06 15:31:10|163.97|161.97|166.06|164.06|166.2|164.2|163.97|161.97|0
1641483080000|2022-01-06 15:31:20|162.51|160.51|162.23|160.23|162.51|160.51|161.96|159.96|0
1641483090000|2022-01-06 15:31:30|161.68|159.68|162.23|160.23|162.51|160.51|161.68|159.68|0
1641483100000|2022-01-06 15:31:40|162.09|160.09|162.79|160.79|162.79|160.79|162.09|160.09|0
1641483110000|2022-01-06 15:31:50|162.65|160.65|162.09|160.09|162.65|160.65|161.96|159.96|0
1641483120000|2022-01-06 15:32:00|161.96|159.96|162.23|160.23|162.23|160.23|161.96|159.96|0
1641483130000|2022-01-06 15:32:10|161.96|159.96|161.4|159.4|161.96|159.96|161.4|159.4|0
1641483140000|2022-01-06 15:32:20|161.26|159.26|160.57|158.57|161.4|159.4|160.57|158.57|0
1641483150000|2022-01-06 15:32:30|161.12|159.12|161.54|159.54|161.54|159.54|161.12|159.12|0
1641483160000|2022-01-06 15:32:40|161.4|159.4|160.99|158.99|161.4|159.4|160.85|158.85|0
1641483170000|2022-01-06 15:32:50|161.12|159.12|160.85|158.85|161.12|159.12|160.71|158.71|0
1641483180000|2022-01-06 15:33:00|160.99|158.99|160.3|158.3|161.12|159.12|160.3|158.3|0
1641483190000|2022-01-06 15:33:10|160.57|158.57|160.71|158.71|160.71|158.71|160.3|158.3|0
1641483200000|2022-01-06 15:33:20|160.09|158.09|160.16|158.16|160.16|158.16|160.09|158.09|0
1641483210000|2022-01-06 15:33:30|159.88|157.88|159.74|157.74|159.88|157.88|159.74|157.74|0
1641483220000|2022-01-06 15:33:40|159.88|157.88|159.61|157.61|159.88|157.88|159.2|157.2|0
1641483230000|2022-01-06 15:33:50|158.92|156.92|158.85|156.85|159.06|157.06|158.85|156.85|0
1641483240000|2022-01-06 15:34:00|159.19|157.19|159.33|157.33|159.88|157.88|159.19|157.19|0
1641483250000|2022-01-06 15:34:10|159.61|157.61|159.19|157.19|159.61|157.61|159.19|157.19|0
1641483260000|2022-01-06 15:34:20|159.61|157.61|159.19|157.19|159.61|157.61|159.19|157.19|0
1641483270000|2022-01-06 15:34:30|159.82|157.82|160.02|158.02|160.16|158.16|159.82|157.82|0
1641483280000|2022-01-06 15:34:40|160.43|158.43|159.88|157.88|160.43|158.43|159.61|157.61|0
1641483290000|2022-01-06 15:34:50|160.16|158.16|160.71|158.71|160.85|158.85|160.16|158.16|0
1641483300000|2022-01-06 15:35:00|160.85|158.85|161.4|159.4|161.68|159.68|160.85|158.85|0
1641483310000|2022-01-06 15:35:10|161.12|159.12|160.57|158.57|161.12|159.12|160.43|158.43|0
1641483320000|2022-01-06 15:35:20|160.71|158.71|160.85|158.85|160.85|158.85|160.71|158.71|0
1641483330000|2022-01-06 15:35:30|160.98|158.98|161.26|159.26|161.26|159.26|160.71|158.71|0
1641483340000|2022-01-06 15:35:40|161.33|159.33|161.81|159.81|161.95|159.95|161.33|159.33|0
1641483350000|2022-01-06 15:35:50|162.23|160.23|162.23|160.23|162.23|160.23|161.95|159.95|0
1641483360000|2022-01-06 15:36:00|162.65|160.65|162.09|160.09|162.65|160.65|162.09|160.09|0
1641483370000|2022-01-06 15:36:10|161.81|159.81|162.37|160.37|162.37|160.37|161.81|159.81|0
1641483380000|2022-01-06 15:36:20|162.23|160.23|162.37|160.37|162.51|160.51|162.23|160.23|0
1641483390000|2022-01-06 15:36:30|162.23|160.23|162.23|160.23|162.37|160.37|162.23|160.23|0
1641483400000|2022-01-06 15:36:40|161.12|159.12|161.26|159.26|161.54|159.54|161.12|159.12|0
1641483410000|2022-01-06 15:36:50|160.98|158.98|160.57|158.57|160.98|158.98|160.57|158.57|0
1641483420000|2022-01-06 15:37:00|160.71|158.71|159.74|157.74|160.71|158.71|159.74|157.74|0
1641483430000|2022-01-06 15:37:10|159.88|157.88|160.16|158.16|160.16|158.16|159.88|157.88|0
1641483440000|2022-01-06 15:37:20|159.88|157.88|159.74|157.74|159.88|157.88|159.74|157.74|0
1641483450000|2022-01-06 15:37:30|159.88|157.88|158.51|156.51|159.88|157.88|158.51|156.51|0
1641483460000|2022-01-06 15:37:40|158.37|156.37|159.06|157.06|159.06|157.06|158.23|156.23|0
1641483470000|2022-01-06 15:37:50|158.64|156.64|160.29|158.29|160.29|158.29|158.64|156.64|0
1641483480000|2022-01-06 15:38:00|160.15|158.15|160.15|158.15|160.15|158.15|159.74|157.74|0
1641483490000|2022-01-06 15:38:10|159.47|157.47|159.47|157.47|159.47|157.47|159.33|157.33|0
1641483500000|2022-01-06 15:38:20|160.71|158.71|160.57|158.57|160.71|158.71|160.57|158.57|0
1641483510000|2022-01-06 15:38:30|160.43|158.43|161.12|159.12|161.12|159.12|160.43|158.43|0
1641483520000|2022-01-06 15:38:40|160.98|158.98|160.98|158.98|160.98|158.98|160.78|158.78|0
1641483530000|2022-01-06 15:38:50|160.71|158.71|160.57|158.57|160.71|158.71|160.29|158.29|0
1641483540000|2022-01-06 15:39:00|159.6|157.6|159.13|157.13|159.74|157.74|159.13|157.13|0
1641483550000|2022-01-06 15:39:10|159.6|157.6|160.15|158.15|160.15|158.15|159.6|157.6|0
1641483560000|2022-01-06 15:39:20|160.02|158.02|159.88|157.88|160.02|158.02|159.81|157.81|0
1641483570000|2022-01-06 15:39:30|160.15|158.15|160.02|158.02|160.15|158.15|159.88|157.88|0
1641483580000|2022-01-06 15:39:40|160.57|158.57|160.02|158.02|160.57|158.57|160.02|158.02|0
1641483590000|2022-01-06 15:39:50|160.5|158.5|160.02|158.02|160.5|158.5|160.02|158.02|0
1641483600000|2022-01-06 15:40:00|159.6|157.6|159.05|157.05|159.6|157.6|158.92|156.92|0
1641483610000|2022-01-06 15:40:10|159.33|157.33|160.43|158.43|160.43|158.43|159.33|157.33|0
1641483620000|2022-01-06 15:40:20|160.29|158.29|160.29|158.29|160.7|158.7|160.29|158.29|0
1641483630000|2022-01-06 15:40:30|160.43|158.43|160.98|158.98|160.98|158.98|160.43|158.43|0
1641483640000|2022-01-06 15:40:40|160.57|158.57|161.53|159.53|161.53|159.53|160.57|158.57|0
1641483650000|2022-01-06 15:40:50|161.67|159.67|161.67|159.67|161.67|159.67|161.53|159.53|0
1641483660000|2022-01-06 15:41:00|161.81|159.81|161.53|159.53|161.81|159.81|161.53|159.53|0
1641483670000|2022-01-06 15:41:10|161.4|159.4|161.67|159.67|161.67|159.67|161.4|159.4|0
1641483680000|2022-01-06 15:41:20|161.81|159.81|162.23|160.23|162.23|160.23|161.81|159.81|0
1641483690000|2022-01-06 15:41:30|161.81|159.81|161.53|159.53|161.81|159.81|161.53|159.53|0
1641483700000|2022-01-06 15:41:40|161.61|159.61|162.37|160.37|162.37|160.37|161.61|159.61|0
1641483710000|2022-01-06 15:41:50|162.51|160.51|162.92|160.92|162.92|160.92|162.5|160.5|0
1641483720000|2022-01-06 15:42:00|162.78|160.78|162.78|160.78|162.78|160.78|162.64|160.64|0
1641483730000|2022-01-06 15:42:10|162.37|160.37|162.64|160.64|162.64|160.64|162.37|160.37|0
1641483740000|2022-01-06 15:42:20|162.92|160.92|162.58|160.58|162.92|160.92|162.58|160.58|0
1641483750000|2022-01-06 15:42:30|161.95|159.95|161.74|159.74|162.23|160.23|161.74|159.74|0
1641483760000|2022-01-06 15:42:40|161.39|159.39|162.5|160.5|162.5|160.5|161.39|159.39|0
1641483770000|2022-01-06 15:42:50|162.64|160.64|162.64|160.64|162.92|160.92|162.5|160.5|0
1641483780000|2022-01-06 15:43:00|162.23|160.23|162.23|160.23|162.37|160.37|161.95|159.95|0
1641483790000|2022-01-06 15:43:10|162.02|160.02|162.09|160.09|162.09|160.09|161.95|159.95|0
1641483800000|2022-01-06 15:43:20|161.67|159.67|160.84|158.84|161.67|159.67|160.84|158.84|0
1641483810000|2022-01-06 15:43:30|160.64|158.64|161.53|159.53|161.53|159.53|160.64|158.64|0
1641483820000|2022-01-06 15:43:40|161.26|159.26|161.81|159.81|161.81|159.81|161.26|159.26|0
1641483830000|2022-01-06 15:43:50|161.67|159.67|162.09|160.09|162.09|160.09|161.67|159.67|0
1641483840000|2022-01-06 15:44:00|162.36|160.36|161.26|159.26|162.36|160.36|161.26|159.26|0
1641483850000|2022-01-06 15:44:10|161.12|159.12|160.98|158.98|161.12|159.12|160.98|158.98|0
1641483860000|2022-01-06 15:44:20|161.39|159.39|161.81|159.81|161.81|159.81|161.39|159.39|0
1641483870000|2022-01-06 15:44:30|161.95|159.95|162.09|160.09|162.09|160.09|161.81|159.81|0
1641483880000|2022-01-06 15:44:40|162.23|160.23|162.23|160.23|162.23|160.23|162.09|160.09|0
1641483890000|2022-01-06 15:44:50|162.36|160.36|161.67|159.67|162.36|160.36|161.67|159.67|0
1641483900000|2022-01-06 15:45:00|161.25|159.25|160.7|158.7|161.53|159.53|160.7|158.7|0
1641483910000|2022-01-06 15:45:10|160.29|158.29|159.87|157.87|160.29|158.29|159.87|157.87|0
1641483920000|2022-01-06 15:45:20|160.01|158.01|160.01|158.01|160.15|158.15|159.74|157.74|0
1641483930000|2022-01-06 15:45:30|161.39|159.39|161.67|159.67|161.81|159.81|161.39|159.39|0
1641483940000|2022-01-06 15:45:40|161.53|159.53|161.81|159.81|161.81|159.81|161.39|159.39|0
1641483950000|2022-01-06 15:45:50|161.53|159.53|162.5|160.5|162.5|160.5|161.39|159.39|0
1641483960000|2022-01-06 15:46:00|162.44|160.44|162.22|160.22|162.44|160.44|162.22|160.22|0
1641483970000|2022-01-06 15:46:10|161.95|159.95|160.84|158.84|161.95|159.95|160.84|158.84|0
1641483980000|2022-01-06 15:46:20|161.12|159.12|160.98|158.98|161.46|159.46|160.98|158.98|0
1641483990000|2022-01-06 15:46:30|161.12|159.12|160.7|158.7|161.12|159.12|160.7|158.7|0
1641484000000|2022-01-06 15:46:40|160.84|158.84|160.63|158.63|160.98|158.98|160.63|158.63|0
1641484010000|2022-01-06 15:46:50|160.84|158.84|160.15|158.15|160.84|158.84|160.15|158.15|0
1641484020000|2022-01-06 15:47:00|160.01|158.01|159.05|157.05|160.01|158.01|159.05|157.05|0
1641484030000|2022-01-06 15:47:10|159.46|157.46|158.64|156.64|159.46|157.46|158.64|156.64|0
1641484040000|2022-01-06 15:47:20|158.5|156.5|157.55|155.55|158.5|156.5|157.55|155.55|0
1641484050000|2022-01-06 15:47:30|157.82|155.82|157.27|155.27|157.82|155.82|157.27|155.27|0
1641484060000|2022-01-06 15:47:40|157.55|155.55|157.41|155.41|157.55|155.55|157.41|155.41|0
1641484070000|2022-01-06 15:47:50|157.14|155.14|157.14|155.14|157.27|155.27|157|155|0
1641484080000|2022-01-06 15:48:00|157.27|155.27|157.14|155.14|157.55|155.55|157.14|155.14|0
1641484090000|2022-01-06 15:48:10|157.27|155.27|158.64|156.64|158.64|156.64|157.27|155.27|0
1641484100000|2022-01-06 15:48:20|158.36|156.36|158.23|156.23|158.36|156.36|158.23|156.23|0
1641484110000|2022-01-06 15:48:30|158.09|156.09|158.36|156.36|158.64|156.64|158.09|156.09|0
1641484120000|2022-01-06 15:48:40|158.91|156.91|159.32|157.32|159.46|157.46|158.91|156.91|0
1641484130000|2022-01-06 15:48:50|159.19|157.19|159.19|157.19|159.32|157.32|159.19|157.19|0
1641484140000|2022-01-06 15:49:00|159.32|157.32|159.6|157.6|159.73|157.73|159.32|157.32|0
1641484150000|2022-01-06 15:49:10|159.32|157.32|158.5|156.5|159.32|157.32|158.5|156.5|0
1641484160000|2022-01-06 15:49:20|158.09|156.09|157.82|155.82|158.23|156.23|157.82|155.82|0
1641484170000|2022-01-06 15:49:30|157.68|155.68|157.14|155.14|157.68|155.68|157.14|155.14|0
1641484180000|2022-01-06 15:49:40|157.27|155.27|156.86|154.86|157.41|155.41|156.86|154.86|0
1641484190000|2022-01-06 15:49:50|156.73|154.73|157|155|157|155|156.73|154.73|0
1641484200000|2022-01-06 15:50:00|157.27|155.27|158.77|156.77|158.77|156.77|157.14|155.14|0
1641484210000|2022-01-06 15:50:10|158.64|156.64|158.91|156.91|158.91|156.91|158.64|156.64|0
1641484220000|2022-01-06 15:50:20|158.57|156.57|159.05|157.05|159.05|157.05|158.36|156.36|0
1641484230000|2022-01-06 15:50:30|158.91|156.91|159.32|157.32|159.32|157.32|158.77|156.77|0
1641484240000|2022-01-06 15:50:40|159.6|157.6|159.53|157.53|159.6|157.6|159.46|157.46|0
1641484250000|2022-01-06 15:50:50|159.6|157.6|159.46|157.46|159.6|157.6|159.46|157.46|0
1641484260000|2022-01-06 15:51:00|159.73|157.73|159.46|157.46|159.73|157.73|159.32|157.32|0
1641484270000|2022-01-06 15:51:10|160.28|158.28|161.25|159.25|161.39|159.39|160.28|158.28|0
1641484280000|2022-01-06 15:51:20|160.77|158.77|160.7|158.7|160.77|158.77|160.42|158.42|0
1641484290000|2022-01-06 15:51:30|160.97|158.97|161.67|159.67|161.67|159.67|160.97|158.97|0
1641484300000|2022-01-06 15:51:40|161.53|159.53|161.25|159.25|161.53|159.53|161.25|159.25|0
1641484310000|2022-01-06 15:51:50|161.11|159.11|161.53|159.53|161.53|159.53|161.11|159.11|0
1641484320000|2022-01-06 15:52:00|160.84|158.84|160.84|158.84|160.84|158.84|160.56|158.56|0
1641484330000|2022-01-06 15:52:10|160.97|158.97|160.56|158.56|160.97|158.97|160.56|158.56|0
1641484340000|2022-01-06 15:52:20|160.77|158.77|161.67|159.67|161.67|159.67|160.77|158.77|0
1641484350000|2022-01-06 15:52:30|161.32|159.32|160.84|158.84|161.32|159.32|160.84|158.84|0
1641484360000|2022-01-06 15:52:40|160.97|158.97|160.97|158.97|160.97|158.97|160.84|158.84|0
1641484370000|2022-01-06 15:52:50|161.18|159.18|160.7|158.7|161.18|159.18|160.42|158.42|0
1641484380000|2022-01-06 15:53:00|160.56|158.56|160.7|158.7|160.7|158.7|160.56|158.56|0
1641484390000|2022-01-06 15:53:10|160.83|158.83|160.83|158.83|160.83|158.83|160.83|158.83|0
1641484400000|2022-01-06 15:53:20|160.42|158.42|160.42|158.42|160.42|158.42|160.15|158.15|0
1641484410000|2022-01-06 15:53:30|160.28|158.28|160.49|158.49|160.49|158.49|160.28|158.28|0
1641484420000|2022-01-06 15:53:40|160.28|158.28|160.83|158.83|160.83|158.83|160.28|158.28|0
1641484430000|2022-01-06 15:53:50|160.56|158.56|160.63|158.63|160.83|158.83|160.56|158.56|0
1641484440000|2022-01-06 15:54:00|160.42|158.42|160.42|158.42|160.42|158.42|160.28|158.28|0
1641484450000|2022-01-06 15:54:10|160.97|158.97|161.11|159.11|161.25|159.25|160.97|158.97|0
1641484460000|2022-01-06 15:54:20|161.39|159.39|160.91|158.91|161.39|159.39|160.83|158.83|0
1641484470000|2022-01-06 15:54:30|160.42|158.42|160.28|158.28|160.42|158.42|160.28|158.28|0
1641484480000|2022-01-06 15:54:40|160.42|158.42|160.42|158.42|160.42|158.42|160.28|158.28|0
1641484490000|2022-01-06 15:54:50|160.56|158.56|160.97|158.97|160.97|158.97|160.56|158.56|0
1641484500000|2022-01-06 15:55:00|160.63|158.63|160.83|158.83|160.83|158.83|160.63|158.63|0
1641484510000|2022-01-06 15:55:10|160.7|158.7|161.04|159.04|161.04|159.04|160.56|158.56|0
1641484520000|2022-01-06 15:55:20|160.83|158.83|161.25|159.25|161.25|159.25|160.83|158.83|0
1641484530000|2022-01-06 15:55:30|161.39|159.39|161.39|159.39|161.39|159.39|161.11|159.11|0
1641484540000|2022-01-06 15:55:40|161.52|159.52|161.25|159.25|161.52|159.52|161.25|159.25|0
1641484550000|2022-01-06 15:55:50|160.7|158.7|160.01|158.01|160.7|158.7|160.01|158.01|0
1641484560000|2022-01-06 15:56:00|160.14|158.14|160.56|158.56|160.69|158.69|160.01|158.01|0
1641484570000|2022-01-06 15:56:10|160.42|158.42|159.87|157.87|160.42|158.42|159.59|157.59|0
1641484580000|2022-01-06 15:56:20|160.01|158.01|159.73|157.73|160.14|158.14|159.73|157.73|0
1641484590000|2022-01-06 15:56:30|159.59|157.59|159.59|157.59|159.59|157.59|159.46|157.46|0
1641484600000|2022-01-06 15:56:40|159.87|157.87|159.87|157.87|160.01|158.01|159.87|157.87|0
1641484610000|2022-01-06 15:56:50|159.73|157.73|159.87|157.87|159.87|157.87|159.73|157.73|0
1641484620000|2022-01-06 15:57:00|159.59|157.59|158.91|156.91|159.73|157.73|158.91|156.91|0
1641484630000|2022-01-06 15:57:10|158.5|156.5|157.81|155.81|158.5|156.5|157.81|155.81|0
1641484640000|2022-01-06 15:57:20|157.13|155.13|156.18|154.18|157.13|155.13|156.18|154.18|0
1641484650000|2022-01-06 15:57:30|155.91|153.91|155.77|153.77|156.18|154.18|155.77|153.77|0
1641484660000|2022-01-06 15:57:40|155.91|153.91|157.13|155.13|157.95|155.95|155.91|153.91|0
1641484670000|2022-01-06 15:57:50|157.4|155.4|157.81|155.81|157.81|155.81|157.4|155.4|0
1641484680000|2022-01-06 15:58:00|157.4|155.4|156.31|154.31|157.4|155.4|156.31|154.31|0
1641484690000|2022-01-06 15:58:10|156.72|154.72|156.72|154.72|156.72|154.72|156.59|154.59|0
1641484700000|2022-01-06 15:58:20|156.99|154.99|156.99|154.99|156.99|154.99|156.72|154.72|0
1641484710000|2022-01-06 15:58:30|156.86|154.86|157.54|155.54|157.54|155.54|156.86|154.86|0
1641484720000|2022-01-06 15:58:40|157.67|155.67|158.22|156.22|158.36|156.36|157.67|155.67|0
1641484730000|2022-01-06 15:58:50|158.43|156.43|158.36|156.36|158.63|156.63|158.36|156.36|0
1641484740000|2022-01-06 15:59:00|158.22|156.22|159.18|157.18|159.18|157.18|158.22|156.22|0
1641484750000|2022-01-06 15:59:10|159.59|157.59|159.39|157.39|159.59|157.59|159.18|157.18|0
1641484760000|2022-01-06 15:59:20|159.32|157.32|159.73|157.73|159.73|157.73|159.32|157.32|0
1641484770000|2022-01-06 15:59:30|159.87|157.87|160.14|158.14|160.14|158.14|159.87|157.87|0
1641484780000|2022-01-06 15:59:40|160.83|158.83|160.83|158.83|160.83|158.83|160.55|158.55|0
1641484790000|2022-01-06 15:59:50|160.97|158.97|161.04|159.04|161.25|159.25|160.97|158.97|0
1641484800000|2022-01-06 16:00:00|161.11|159.11|160.69|158.69|161.11|159.11|160.55|158.55|0
1641484810000|2022-01-06 16:00:10|159.87|157.87|160.14|158.14|160.28|158.28|159.87|157.87|0
1641484820000|2022-01-06 16:00:20|160.28|158.28|160.14|158.14|160.28|158.28|159.66|157.66|0
1641484830000|2022-01-06 16:00:30|159.59|157.59|159.32|157.32|159.59|157.59|159.32|157.32|0
1641484840000|2022-01-06 16:00:40|159.45|157.45|159.73|157.73|159.73|157.73|159.18|157.18|0
1641484850000|2022-01-06 16:00:50|159.45|157.45|159.45|157.45|159.59|157.59|159.45|157.45|0
1641484860000|2022-01-06 16:01:00|159.73|157.73|160.55|158.55|160.55|158.55|159.73|157.73|0
1641484870000|2022-01-06 16:01:10|160.28|158.28|160.55|158.55|160.55|158.55|160.28|158.28|0
1641484880000|2022-01-06 16:01:20|160.69|158.69|161.66|159.66|161.66|159.66|160.69|158.69|0
1641484890000|2022-01-06 16:01:30|161.38|159.38|160.97|158.97|161.38|159.38|160.97|158.97|0
1641484900000|2022-01-06 16:01:40|162.21|160.21|162.08|160.08|162.21|160.21|162.08|160.08|0
1641484910000|2022-01-06 16:01:50|161.66|159.66|163.05|161.05|163.05|161.05|161.66|159.66|0
1641484920000|2022-01-06 16:02:00|163.33|161.33|163.47|161.47|163.47|161.47|162.91|160.91|0
1641484930000|2022-01-06 16:02:10|163.33|161.33|163.75|161.75|163.75|161.75|163.33|161.33|0
1641484940000|2022-01-06 16:02:20|163.61|161.61|163.68|161.68|163.75|161.75|163.61|161.61|0
1641484950000|2022-01-06 16:02:30|163.61|161.61|163.19|161.19|163.75|161.75|163.19|161.19|0
1641484960000|2022-01-06 16:02:40|164.31|162.31|163.33|161.33|164.31|162.31|163.33|161.33|0
1641484970000|2022-01-06 16:02:50|163.61|161.61|163.19|161.19|163.61|161.61|163.19|161.19|0
1641484980000|2022-01-06 16:03:00|163.05|161.05|163.05|161.05|163.33|161.33|163.05|161.05|0
1641484990000|2022-01-06 16:03:10|162.77|160.77|162.63|160.63|162.91|160.91|162.49|160.49|0
1641485000000|2022-01-06 16:03:20|162.7|160.7|162.98|160.98|163.05|161.05|162.7|160.7|0
1641485010000|2022-01-06 16:03:30|162.91|160.91|162.21|160.21|162.91|160.91|162.21|160.21|0
1641485020000|2022-01-06 16:03:40|162.63|160.63|162.49|160.49|162.98|160.98|162.49|160.49|0
1641485030000|2022-01-06 16:03:50|162.63|160.63|162.63|160.63|162.63|160.63|162.49|160.49|0
1641485040000|2022-01-06 16:04:00|162.49|160.49|162.07|160.07|162.49|160.49|162.07|160.07|0
1641485050000|2022-01-06 16:04:10|162.21|160.21|162.49|160.49|162.49|160.49|162.21|160.21|0
1641485060000|2022-01-06 16:04:20|162.77|160.77|162.91|160.91|163.05|161.05|162.77|160.77|0
1641485070000|2022-01-06 16:04:30|163.05|161.05|163.47|161.47|163.47|161.47|163.05|161.05|0
1641485080000|2022-01-06 16:04:40|163.61|161.61|163.74|161.74|163.88|161.88|163.61|161.61|0
1641485090000|2022-01-06 16:04:50|163.47|161.47|163.05|161.05|163.47|161.47|163.05|161.05|0
1641485100000|2022-01-06 16:05:00|163.19|161.19|163.19|161.19|163.19|161.19|163.05|161.05|0
1641485110000|2022-01-06 16:05:10|162.98|160.98|164.02|162.02|164.02|162.02|162.77|160.77|0
1641485120000|2022-01-06 16:05:20|163.74|161.74|164.16|162.16|164.16|162.16|163.74|161.74|0
1641485130000|2022-01-06 16:05:30|164.58|162.58|164.3|162.3|164.58|162.58|164.3|162.3|0
1641485140000|2022-01-06 16:05:40|164.16|162.16|163.88|161.88|164.3|162.3|163.88|161.88|0
1641485150000|2022-01-06 16:05:50|163.6|161.6|163.33|161.33|163.6|161.6|163.33|161.33|0
1641485160000|2022-01-06 16:06:00|163.19|161.19|162.35|160.35|163.33|161.33|162.35|160.35|0
1641485170000|2022-01-06 16:06:10|162.21|160.21|161.8|159.8|162.21|160.21|161.66|159.66|0
1641485180000|2022-01-06 16:06:20|161.66|159.66|161.8|159.8|161.93|159.93|161.66|159.66|0
1641485190000|2022-01-06 16:06:30|162.14|160.14|162.21|160.21|162.35|160.35|162.14|160.14|0
1641485200000|2022-01-06 16:06:40|162.14|160.14|162.49|160.49|162.49|160.49|162.01|160.01|0
1641485210000|2022-01-06 16:06:50|162.35|160.35|162.07|160.07|162.35|160.35|162.07|160.07|0
1641485220000|2022-01-06 16:07:00|161.66|159.66|161.79|159.79|161.79|159.79|161.66|159.66|0
1641485230000|2022-01-06 16:07:10|162.63|160.63|162.21|160.21|162.63|160.63|162.21|160.21|0
1641485240000|2022-01-06 16:07:20|162.07|160.07|161.66|159.66|162.07|160.07|161.66|159.66|0
1641485250000|2022-01-06 16:07:30|161.93|159.93|161.87|159.87|161.93|159.93|161.66|159.66|0
1641485260000|2022-01-06 16:07:40|161.93|159.93|161.52|159.52|161.93|159.93|161.52|159.52|0
1641485270000|2022-01-06 16:07:50|161.66|159.66|161.66|159.66|161.79|159.79|161.52|159.52|0
1641485280000|2022-01-06 16:08:00|162.07|160.07|161.79|159.79|162.07|160.07|161.79|159.79|0
1641485290000|2022-01-06 16:08:10|161.24|159.24|161.38|159.38|161.38|159.38|161.17|159.17|0
1641485300000|2022-01-06 16:08:20|161.1|159.1|161.52|159.52|161.52|159.52|161.1|159.1|0
1641485310000|2022-01-06 16:08:30|161.73|159.73|161.1|159.1|161.73|159.73|161.1|159.1|0
1641485320000|2022-01-06 16:08:40|160.96|158.96|161.24|159.24|161.24|159.24|160.96|158.96|0
1641485330000|2022-01-06 16:08:50|161.1|159.1|161.24|159.24|161.24|159.24|161.1|159.1|0
1641485340000|2022-01-06 16:09:00|161.45|159.45|160.55|158.55|161.45|159.45|160.55|158.55|0
1641485350000|2022-01-06 16:09:10|160.21|158.21|160|158|160.41|158.41|160|158|0
1641485360000|2022-01-06 16:09:20|159.86|157.86|159.72|157.72|160|158|159.72|157.72|0
1641485370000|2022-01-06 16:09:30|159.58|157.58|160.13|158.13|160.13|158.13|159.31|157.31|0
1641485380000|2022-01-06 16:09:40|160.55|158.55|160.96|158.96|160.96|158.96|160.55|158.55|0
1641485390000|2022-01-06 16:09:50|160.62|158.62|160.69|158.69|160.69|158.69|160.41|158.41|0
1641485400000|2022-01-06 16:10:00|160.62|158.62|160.27|158.27|160.62|158.62|160.27|158.27|0
1641485410000|2022-01-06 16:10:10|160.34|158.34|160.27|158.27|160.69|158.69|160.27|158.27|0
1641485420000|2022-01-06 16:10:20|160|158|159.86|157.86|160|158|159.86|157.86|0
1641485430000|2022-01-06 16:10:30|159.93|157.93|159.45|157.45|159.93|157.93|159.45|157.45|0
1641485440000|2022-01-06 16:10:40|159.31|157.31|159.31|157.31|159.58|157.58|159.31|157.31|0
1641485450000|2022-01-06 16:10:50|159.58|157.58|159.58|157.58|159.72|157.72|159.58|157.58|0
1641485460000|2022-01-06 16:11:00|159.72|157.72|158.9|156.9|159.72|157.72|158.9|156.9|0
1641485470000|2022-01-06 16:11:10|158.62|156.62|159.03|157.03|159.03|157.03|158.62|156.62|0
1641485480000|2022-01-06 16:11:20|158.76|156.76|158.76|156.76|158.9|156.9|158.76|156.76|0
1641485490000|2022-01-06 16:11:30|159.03|157.03|158.9|156.9|159.31|157.31|158.9|156.9|0
1641485500000|2022-01-06 16:11:40|159.03|157.03|159.72|157.72|159.72|157.72|159.03|157.03|0
1641485510000|2022-01-06 16:11:50|159.58|157.58|160.13|158.13|160.27|158.27|159.58|157.58|0
1641485520000|2022-01-06 16:12:00|160.27|158.27|160.68|158.68|160.68|158.68|160.27|158.27|0
1641485530000|2022-01-06 16:12:10|160.13|158.13|159.58|157.58|160.13|158.13|159.58|157.58|0
1641485540000|2022-01-06 16:12:20|159.72|157.72|159.72|157.72|159.86|157.86|159.72|157.72|0
1641485550000|2022-01-06 16:12:30|159.45|157.45|160.2|158.2|160.2|158.2|159.45|157.45|0
1641485560000|2022-01-06 16:12:40|159.72|157.72|159.58|157.58|159.86|157.86|159.58|157.58|0
1641485570000|2022-01-06 16:12:50|159.72|157.72|159.72|157.72|159.72|157.72|159.72|157.72|0
1641485580000|2022-01-06 16:13:00|159.31|157.31|159.44|157.44|159.58|157.58|159.31|157.31|0
1641485590000|2022-01-06 16:13:10|159.31|157.31|159.72|157.72|159.72|157.72|159.31|157.31|0
1641485600000|2022-01-06 16:13:20|159.86|157.86|159.44|157.44|159.86|157.86|159.44|157.44|0
1641485610000|2022-01-06 16:13:30|159.52|157.52|158.76|156.76|159.52|157.52|158.76|156.76|0
1641485620000|2022-01-06 16:13:40|158.62|156.62|158.9|156.9|158.9|156.9|158.62|156.62|0
1641485630000|2022-01-06 16:13:50|159.17|157.17|158.9|156.9|159.17|157.17|158.9|156.9|0
1641485640000|2022-01-06 16:14:00|158.62|156.62|158.62|156.62|158.76|156.76|158.62|156.62|0
1641485650000|2022-01-06 16:14:10|158.76|156.76|158.62|156.62|158.9|156.9|158.62|156.62|0
1641485660000|2022-01-06 16:14:20|158.07|156.07|157.94|155.94|158.21|156.21|157.94|155.94|0
1641485670000|2022-01-06 16:14:30|157.8|155.8|156.85|154.85|157.8|155.8|156.85|154.85|0
1641485680000|2022-01-06 16:14:40|157.12|155.12|157.53|155.53|157.53|155.53|157.12|155.12|0
1641485690000|2022-01-06 16:14:50|158.07|156.07|158.35|156.35|158.35|156.35|158.07|156.07|0
1641485700000|2022-01-06 16:15:00|158.21|156.21|157.26|155.26|158.28|156.28|157.26|155.26|0
1641485710000|2022-01-06 16:15:10|157.12|155.12|156.17|154.17|157.12|155.12|156.17|154.17|0
1641485720000|2022-01-06 16:15:20|156.3|154.3|155.9|153.9|156.3|154.3|155.9|153.9|0
1641485730000|2022-01-06 16:15:30|155.83|153.83|155.09|153.09|155.83|153.83|155.09|153.09|0
1641485740000|2022-01-06 16:15:40|155.36|153.36|155.36|153.36|155.36|153.36|155.09|153.09|0
1641485750000|2022-01-06 16:15:50|155.22|153.22|154.95|152.95|155.22|153.22|154.82|152.82|0
1641485760000|2022-01-06 16:16:00|154.82|152.82|154.41|152.41|154.82|152.82|154.28|152.28|0
1641485770000|2022-01-06 16:16:10|154.55|152.55|154.95|152.95|154.95|152.95|154.55|152.55|0
1641485780000|2022-01-06 16:16:20|155.09|153.09|157.53|155.53|157.53|155.53|155.09|153.09|0
1641485790000|2022-01-06 16:16:30|157.66|155.66|158.21|156.21|158.48|156.48|157.53|155.53|0
1641485800000|2022-01-06 16:16:40|158.62|156.62|159.03|157.03|159.03|157.03|158.42|156.42|0
1641485810000|2022-01-06 16:16:50|158.48|156.48|157.8|155.8|158.48|156.48|157.8|155.8|0
1641485820000|2022-01-06 16:17:00|157.39|155.39|156.85|154.85|157.39|155.39|156.85|154.85|0
1641485830000|2022-01-06 16:17:10|157.39|155.39|158.07|156.07|158.21|156.21|157.39|155.39|0
1641485840000|2022-01-06 16:17:20|157.8|155.8|157.8|155.8|157.8|155.8|157.66|155.66|0
1641485850000|2022-01-06 16:17:30|157.94|155.94|157.12|155.12|157.94|155.94|157.12|155.12|0
1641485860000|2022-01-06 16:17:40|156.98|154.98|156.85|154.85|156.98|154.98|156.85|154.85|0
1641485870000|2022-01-06 16:17:50|157.12|155.12|156.98|154.98|157.12|155.12|156.98|154.98|0
1641485880000|2022-01-06 16:18:00|157.39|155.39|157.53|155.53|157.53|155.53|156.98|154.98|0
1641485890000|2022-01-06 16:18:10|157.8|155.8|157.39|155.39|157.94|155.94|157.39|155.39|0
1641485900000|2022-01-06 16:18:20|157.73|155.73|158.07|156.07|158.07|156.07|157.73|155.73|0
1641485910000|2022-01-06 16:18:30|158.34|156.34|158.48|156.48|158.48|156.48|158.21|156.21|0
1641485920000|2022-01-06 16:18:40|158.76|156.76|158.89|156.89|159.03|157.03|158.76|156.76|0
1641485930000|2022-01-06 16:18:50|158.76|156.76|159.03|157.03|159.03|157.03|158.62|156.62|0
1641485940000|2022-01-06 16:19:00|159.3|157.3|159.03|157.03|159.3|157.3|159.03|157.03|0
1641485950000|2022-01-06 16:19:10|158.48|156.48|158.07|156.07|158.48|156.48|158.07|156.07|0
1641485960000|2022-01-06 16:19:20|157.93|155.93|158.48|156.48|158.48|156.48|157.8|155.8|0
1641485970000|2022-01-06 16:19:30|158.89|156.89|158.75|156.75|159.17|157.17|158.75|156.75|0
1641485980000|2022-01-06 16:19:40|158.55|156.55|158.75|156.75|158.75|156.75|158.48|156.48|0
1641485990000|2022-01-06 16:19:50|158.89|156.89|159.44|157.44|159.44|157.44|158.89|156.89|0
1641486000000|2022-01-06 16:20:00|159.03|157.03|160.27|158.27|160.27|158.27|159.03|157.03|0
1641486010000|2022-01-06 16:20:10|160.4|158.4|160.27|158.27|160.4|158.4|160.13|158.13|0
1641486020000|2022-01-06 16:20:20|160.54|158.54|161.09|159.09|161.23|159.23|160.54|158.54|0
1641486030000|2022-01-06 16:20:30|161.37|159.37|160.96|158.96|161.51|159.51|160.96|158.96|0
1641486040000|2022-01-06 16:20:40|160.82|158.82|160.68|158.68|160.82|158.82|160.68|158.68|0
1641486050000|2022-01-06 16:20:50|160.27|158.27|160.27|158.27|160.4|158.4|160.13|158.13|0
1641486060000|2022-01-06 16:21:00|160.68|158.68|160.13|158.13|160.82|158.82|160.13|158.13|0
1641486070000|2022-01-06 16:21:10|160.27|158.27|160.54|158.54|160.82|158.82|160.27|158.27|0
1641486080000|2022-01-06 16:21:20|160.4|158.4|159.99|157.99|160.4|158.4|159.99|157.99|0
1641486090000|2022-01-06 16:21:30|160.13|158.13|159.44|157.44|160.13|158.13|159.44|157.44|0
1641486100000|2022-01-06 16:21:40|159.58|157.58|160.13|158.13|160.13|158.13|159.58|157.58|0
1641486110000|2022-01-06 16:21:50|160.26|158.26|159.71|157.71|160.26|158.26|159.51|157.51|0
1641486120000|2022-01-06 16:22:00|159.85|157.85|159.03|157.03|159.85|157.85|159.03|157.03|0
1641486130000|2022-01-06 16:22:10|158.82|156.82|158.48|156.48|158.82|156.82|158.48|156.48|0
1641486140000|2022-01-06 16:22:20|158.62|156.62|159.44|157.44|159.44|157.44|158.62|156.62|0
1641486150000|2022-01-06 16:22:30|159.3|157.3|159.16|157.16|159.3|157.3|159.16|157.16|0
1641486160000|2022-01-06 16:22:40|159.03|157.03|159.03|157.03|159.03|157.03|158.89|156.89|0
1641486170000|2022-01-06 16:22:50|159.58|157.58|159.71|157.71|159.85|157.85|159.58|157.58|0
1641486180000|2022-01-06 16:23:00|159.58|157.58|159.85|157.85|159.85|157.85|159.58|157.58|0
1641486190000|2022-01-06 16:23:10|160.13|158.13|160.13|158.13|160.13|158.13|159.99|157.99|0
1641486200000|2022-01-06 16:23:20|159.99|157.99|160.26|158.26|160.26|158.26|159.85|157.85|0
1641486210000|2022-01-06 16:23:30|160.13|158.13|160.68|158.68|160.68|158.68|160.13|158.13|0
1641486220000|2022-01-06 16:23:40|160.47|158.47|160.13|158.13|160.47|158.47|160.13|158.13|0
1641486230000|2022-01-06 16:23:50|159.85|157.85|159.44|157.44|159.85|157.85|159.44|157.44|0
1641486240000|2022-01-06 16:24:00|159.03|157.03|159.44|157.44|159.44|157.44|159.03|157.03|0
1641486250000|2022-01-06 16:24:10|159.71|157.71|159.44|157.44|159.71|157.71|159.44|157.44|0
1641486260000|2022-01-06 16:24:20|159.71|157.71|159.3|157.3|159.71|157.71|159.3|157.3|0
1641486270000|2022-01-06 16:24:30|159.03|157.03|159.3|157.3|159.44|157.44|159.03|157.03|0
1641486280000|2022-01-06 16:24:40|158.89|156.89|158.61|156.61|159.03|157.03|158.61|156.61|0
1641486290000|2022-01-06 16:24:50|158.69|156.69|158.75|156.75|158.75|156.75|158.61|156.61|0
1641486300000|2022-01-06 16:25:00|159.23|157.23|159.23|157.23|159.3|157.3|159.23|157.23|0
1641486310000|2022-01-06 16:25:10|159.71|157.71|159.71|157.71|159.71|157.71|159.3|157.3|0
1641486320000|2022-01-06 16:25:20|160.4|158.4|160.81|158.81|160.81|158.81|160.4|158.4|0
1641486330000|2022-01-06 16:25:30|160.95|158.95|161.09|159.09|161.23|159.23|160.95|158.95|0
1641486340000|2022-01-06 16:25:40|160.95|158.95|160.95|158.95|161.09|159.09|160.95|158.95|0
1641486350000|2022-01-06 16:25:50|161.64|159.64|162.34|160.34|162.34|160.34|161.64|159.64|0
1641486360000|2022-01-06 16:26:00|162.2|160.2|161.51|159.51|162.2|160.2|161.51|159.51|0
1641486370000|2022-01-06 16:26:10|161.37|159.37|161.23|159.23|161.37|159.37|160.81|158.81|0
1641486380000|2022-01-06 16:26:20|161.64|159.64|161.51|159.51|161.64|159.64|161.37|159.37|0
1641486390000|2022-01-06 16:26:30|161.64|159.64|161.23|159.23|161.64|159.64|161.23|159.23|0
1641486400000|2022-01-06 16:26:40|161.51|159.51|161.92|159.92|161.92|159.92|161.37|159.37|0
1641486410000|2022-01-06 16:26:50|161.78|159.78|161.92|159.92|161.92|159.92|161.64|159.64|0
1641486420000|2022-01-06 16:27:00|162.2|160.2|161.99|159.99|162.2|160.2|161.99|159.99|0
1641486430000|2022-01-06 16:27:10|162.48|160.48|162.34|160.34|162.48|160.48|162.34|160.34|0
1641486440000|2022-01-06 16:27:20|162.48|160.48|162.2|160.2|162.48|160.48|162.2|160.2|0
1641486450000|2022-01-06 16:27:30|162.48|160.48|162.89|160.89|162.89|160.89|162.48|160.48|0
1641486460000|2022-01-06 16:27:40|163.31|161.31|162.34|160.34|163.31|161.31|162.34|160.34|0
1641486470000|2022-01-06 16:27:50|162.48|160.48|162.34|160.34|162.62|160.62|162.34|160.34|0
1641486480000|2022-01-06 16:28:00|162.48|160.48|162.61|160.61|162.61|160.61|162.34|160.34|0
1641486490000|2022-01-06 16:28:10|162.75|160.75|162.61|160.61|162.75|160.75|162.61|160.61|0
1641486500000|2022-01-06 16:28:20|162.48|160.48|161.64|159.64|162.48|160.48|161.64|159.64|0
1641486510000|2022-01-06 16:28:30|161.37|159.37|161.37|159.37|161.37|159.37|161.09|159.09|0
1641486520000|2022-01-06 16:28:40|161.5|159.5|161.37|159.37|161.64|159.64|160.95|158.95|0
1641486530000|2022-01-06 16:28:50|161.16|159.16|161.09|159.09|161.16|159.16|161.09|159.09|0
1641486540000|2022-01-06 16:29:00|161.37|159.37|160.95|158.95|161.37|159.37|160.95|158.95|0
1641486550000|2022-01-06 16:29:10|161.09|159.09|161.09|159.09|161.37|159.37|161.09|159.09|0
1641486560000|2022-01-06 16:29:20|161.23|159.23|161.09|159.09|161.37|159.37|161.09|159.09|0
1641486570000|2022-01-06 16:29:30|161.37|159.37|161.09|159.09|161.37|159.37|161.09|159.09|0
1641486580000|2022-01-06 16:29:40|161.36|159.36|161.23|159.23|161.36|159.36|161.23|159.23|0
1641486590000|2022-01-06 16:29:50|161.5|159.5|161.36|159.36|161.5|159.5|161.36|159.36|0
1641486600000|2022-01-06 16:30:00|161.23|159.23|160.81|158.81|161.78|159.78|160.81|158.81|0
1641486610000|2022-01-06 16:30:10|160.26|158.26|160.4|158.4|160.4|158.4|160.26|158.26|0
1641486620000|2022-01-06 16:30:20|161.23|159.23|161.92|159.92|162.06|160.06|161.23|159.23|0
1641486630000|2022-01-06 16:30:30|162.06|160.06|162.89|160.89|162.89|160.89|161.64|159.64|0
1641486640000|2022-01-06 16:30:40|162.75|160.75|162.89|160.89|163.03|161.03|162.75|160.75|0
1641486650000|2022-01-06 16:30:50|163.17|161.17|162.61|160.61|163.17|161.17|162.61|160.61|0
1641486660000|2022-01-06 16:31:00|162.75|160.75|162.75|160.75|162.89|160.89|162.75|160.75|0
1641486670000|2022-01-06 16:31:10|162.61|160.61|163.31|161.31|163.31|161.31|162.61|160.61|0
1641486680000|2022-01-06 16:31:20|163.17|161.17|163.31|161.31|163.38|161.38|163.17|161.17|0
1641486690000|2022-01-06 16:31:30|163.38|161.38|163.31|161.31|163.45|161.45|163.03|161.03|0
1641486700000|2022-01-06 16:31:40|163.17|161.17|163.17|161.17|163.45|161.45|163.17|161.17|0
1641486710000|2022-01-06 16:31:50|163.31|161.31|163.31|161.31|163.31|161.31|163.24|161.24|0
1641486720000|2022-01-06 16:32:00|163.17|161.17|163.03|161.03|163.17|161.17|163.03|161.03|0
1641486730000|2022-01-06 16:32:10|162.89|160.89|163.59|161.59|163.59|161.59|162.89|160.89|0
1641486740000|2022-01-06 16:32:20|163.45|161.45|163.31|161.31|163.45|161.45|163.31|161.31|0
1641486750000|2022-01-06 16:32:30|163.17|161.17|162.75|160.75|163.17|161.17|162.75|160.75|0
1641486760000|2022-01-06 16:32:40|162.89|160.89|163.59|161.59|163.59|161.59|162.89|160.89|0
1641486770000|2022-01-06 16:32:50|163.45|161.45|163.31|161.31|163.59|161.59|163.31|161.31|0
1641486780000|2022-01-06 16:33:00|163.45|161.45|164.29|162.29|164.29|162.29|163.31|161.31|0
1641486790000|2022-01-06 16:33:10|164.57|162.57|164.43|162.43|164.57|162.57|164.43|162.43|0
1641486800000|2022-01-06 16:33:20|164.57|162.57|164.57|162.57|164.57|162.57|164.43|162.43|0
1641486810000|2022-01-06 16:33:30|164.43|162.43|164.71|162.71|164.71|162.71|164.43|162.43|0
1641486820000|2022-01-06 16:33:40|164.85|162.85|163.73|161.73|164.85|162.85|163.73|161.73|0
1641486830000|2022-01-06 16:33:50|164.01|162.01|164.15|162.15|164.15|162.15|163.87|161.87|0
1641486840000|2022-01-06 16:34:00|164.01|162.01|164.43|162.43|164.43|162.43|164.01|162.01|0
1641486850000|2022-01-06 16:34:10|164.29|162.29|164.29|162.29|164.29|162.29|164.15|162.15|0
1641486860000|2022-01-06 16:34:20|164.43|162.43|164.43|162.43|164.43|162.43|164.43|162.43|0
1641486870000|2022-01-06 16:34:30|164.15|162.15|164.08|162.08|164.15|162.15|164.08|162.08|0
1641486880000|2022-01-06 16:34:40|163.73|161.73|163.03|161.03|163.73|161.73|163.03|161.03|0
1641486890000|2022-01-06 16:34:50|162.89|160.89|163.45|161.45|163.45|161.45|162.89|160.89|0
1641486900000|2022-01-06 16:35:00|163.59|161.59|163.03|161.03|163.59|161.59|162.33|160.33|0
1641486910000|2022-01-06 16:35:10|162.89|160.89|162.61|160.61|162.89|160.89|162.61|160.61|0
1641486920000|2022-01-06 16:35:20|162.89|160.89|162.75|160.75|162.89|160.89|162.75|160.75|0
1641486930000|2022-01-06 16:35:30|163.45|161.45|163.59|161.59|163.59|161.59|163.31|161.31|0
1641486940000|2022-01-06 16:35:40|163.66|161.66|163.17|161.17|163.73|161.73|163.17|161.17|0
1641486950000|2022-01-06 16:35:50|163.31|161.31|162.75|160.75|163.31|161.31|162.75|160.75|0
1641486960000|2022-01-06 16:36:00|162.68|160.68|162.47|160.47|162.89|160.89|162.33|160.33|0
1641486970000|2022-01-06 16:36:10|161.64|159.64|161.5|159.5|161.78|159.78|161.5|159.5|0
1641486980000|2022-01-06 16:36:20|161.64|159.64|161.64|159.64|161.64|159.64|161.5|159.5|0
1641486990000|2022-01-06 16:36:30|161.22|159.22|160.95|158.95|161.36|159.36|160.95|158.95|0
1641487000000|2022-01-06 16:36:40|160.67|158.67|161.08|159.08|161.36|159.36|160.67|158.67|0
1641487010000|2022-01-06 16:36:50|161.36|159.36|161.91|159.91|161.91|159.91|161.36|159.36|0
1641487020000|2022-01-06 16:37:00|161.64|159.64|160.53|158.53|161.64|159.64|160.53|158.53|0
1641487030000|2022-01-06 16:37:10|160.67|158.67|160.81|158.81|161.08|159.08|160.67|158.67|0
1641487040000|2022-01-06 16:37:20|161.08|159.08|161.08|159.08|161.08|159.08|160.81|158.81|0
1641487050000|2022-01-06 16:37:30|160.95|158.95|160.81|158.81|160.95|158.95|160.81|158.81|0
1641487060000|2022-01-06 16:37:40|160.67|158.67|160.53|158.53|160.67|158.67|160.39|158.39|0
1641487070000|2022-01-06 16:37:50|160.39|158.39|160.25|158.25|160.39|158.39|160.25|158.25|0
1641487080000|2022-01-06 16:38:00|160.53|158.53|161.64|159.64|161.64|159.64|160.53|158.53|0
1641487090000|2022-01-06 16:38:10|161.5|159.5|161.36|159.36|161.5|159.5|161.22|159.22|0
1641487100000|2022-01-06 16:38:20|161.08|159.08|160.81|158.81|161.08|159.08|160.81|158.81|0
1641487110000|2022-01-06 16:38:30|160.94|158.94|160.67|158.67|160.94|158.94|160.67|158.67|0
1641487120000|2022-01-06 16:38:40|160.53|158.53|160.94|158.94|160.94|158.94|160.53|158.53|0
1641487130000|2022-01-06 16:38:50|161.08|159.08|161.36|159.36|161.36|159.36|161.08|159.08|0
1641487140000|2022-01-06 16:39:00|161.5|159.5|162.19|160.19|162.19|160.19|161.5|159.5|0
1641487150000|2022-01-06 16:39:10|162.47|160.47|162.47|160.47|162.61|160.61|162.47|160.47|0
1641487160000|2022-01-06 16:39:20|162.61|160.61|162.47|160.47|162.89|160.89|162.19|160.19|0
1641487170000|2022-01-06 16:39:30|162.33|160.33|162.05|160.05|162.33|160.33|161.91|159.91|0
1641487180000|2022-01-06 16:39:40|161.91|159.91|162.33|160.33|162.33|160.33|161.91|159.91|0
1641487190000|2022-01-06 16:39:50|162.47|160.47|162.05|160.05|162.47|160.47|162.05|160.05|0
1641487200000|2022-01-06 16:40:00|162.19|160.19|162.89|160.89|162.89|160.89|162.19|160.19|0
1641487210000|2022-01-06 16:40:10|162.75|160.75|162.75|160.75|162.75|160.75|162.61|160.61|0
1641487220000|2022-01-06 16:40:20|162.82|160.82|163.66|161.66|163.66|161.66|162.82|160.82|0
1641487230000|2022-01-06 16:40:30|163.72|161.72|163.44|161.44|163.86|161.86|163.44|161.44|0
1641487240000|2022-01-06 16:40:40|163.02|161.02|163.44|161.44|163.44|161.44|162.89|160.89|0
1641487250000|2022-01-06 16:40:50|164|162|164.56|162.56|164.56|162.56|163.86|161.86|0
1641487260000|2022-01-06 16:41:00|164.42|162.42|164.42|162.42|164.42|162.42|164.28|162.28|0
1641487270000|2022-01-06 16:41:10|164.28|162.28|164.28|162.28|164.28|162.28|164.28|162.28|0
1641487280000|2022-01-06 16:41:20|163.3|161.3|163.02|161.02|163.3|161.3|163.02|161.02|0
1641487290000|2022-01-06 16:41:30|162.33|160.33|162.75|160.75|162.75|160.75|162.33|160.33|0
1641487300000|2022-01-06 16:41:40|162.82|160.82|162.47|160.47|162.82|160.82|162.47|160.47|0
1641487310000|2022-01-06 16:41:50|162.19|160.19|162.19|160.19|162.33|160.33|162.05|160.05|0
1641487320000|2022-01-06 16:42:00|162.05|160.05|160.67|158.67|162.05|160.05|160.67|158.67|0
1641487330000|2022-01-06 16:42:10|161.08|159.08|161.63|159.63|161.63|159.63|161.08|159.08|0
1641487340000|2022-01-06 16:42:20|161.22|159.22|161.36|159.36|161.36|159.36|161.22|159.22|0
1641487350000|2022-01-06 16:42:30|160.67|158.67|161.08|159.08|161.08|159.08|160.67|158.67|0
1641487360000|2022-01-06 16:42:40|161.22|159.22|161.36|159.36|161.5|159.5|161.22|159.22|0
1641487370000|2022-01-06 16:42:50|161.5|159.5|161.57|159.57|161.57|159.57|161.36|159.36|0
1641487380000|2022-01-06 16:43:00|161.63|159.63|161.22|159.22|161.91|159.91|161.22|159.22|0
1641487390000|2022-01-06 16:43:10|161.36|159.36|161.63|159.63|161.77|159.77|161.36|159.36|0
1641487400000|2022-01-06 16:43:20|161.49|159.49|161.36|159.36|161.49|159.49|161.36|159.36|0
1641487410000|2022-01-06 16:43:30|161.22|159.22|161.36|159.36|161.36|159.36|160.94|158.94|0
1641487420000|2022-01-06 16:43:40|161.49|159.49|161.49|159.49|161.63|159.63|161.36|159.36|0
1641487430000|2022-01-06 16:43:50|161.91|159.91|161.49|159.49|161.91|159.91|161.49|159.49|0
1641487440000|2022-01-06 16:44:00|162.05|160.05|162.19|160.19|162.19|160.19|162.05|160.05|0
1641487450000|2022-01-06 16:44:10|162.33|160.33|162.05|160.05|162.33|160.33|161.91|159.91|0
1641487460000|2022-01-06 16:44:20|161.91|159.91|161.91|159.91|161.98|159.98|161.91|159.91|0
1641487470000|2022-01-06 16:44:30|162.19|160.19|161.91|159.91|162.19|160.19|161.91|159.91|0
1641487480000|2022-01-06 16:44:40|162.47|160.47|162.74|160.74|162.74|160.74|162.47|160.47|0
1641487490000|2022-01-06 16:44:50|162.6|160.6|162.74|160.74|162.74|160.74|162.4|160.4|0
1641487500000|2022-01-06 16:45:00|162.6|160.6|163.3|161.3|163.3|161.3|162.6|160.6|0
1641487510000|2022-01-06 16:45:10|162.74|160.74|161.91|159.91|162.88|160.88|161.91|159.91|0
1641487520000|2022-01-06 16:45:20|162.05|160.05|161.49|159.49|162.05|160.05|161.49|159.49|0
1641487530000|2022-01-06 16:45:30|161.91|159.91|162.74|160.74|162.95|160.95|161.91|159.91|0
1641487540000|2022-01-06 16:45:40|163.02|161.02|163.02|161.02|163.02|161.02|162.88|160.88|0
1641487550000|2022-01-06 16:45:50|163.3|161.3|163.02|161.02|163.3|161.3|162.88|160.88|0
1641487560000|2022-01-06 16:46:00|162.95|160.95|162.88|160.88|162.95|160.95|162.74|160.74|0
1641487570000|2022-01-06 16:46:10|163.3|161.3|163.72|161.72|163.72|161.72|163.3|161.3|0
1641487580000|2022-01-06 16:46:20|163.3|161.3|163.02|161.02|163.58|161.58|163.02|161.02|0
1641487590000|2022-01-06 16:46:30|163.16|161.16|163.16|161.16|163.16|161.16|162.88|160.88|0
1641487600000|2022-01-06 16:46:40|163.58|161.58|163.72|161.72|163.72|161.72|163.58|161.58|0
1641487610000|2022-01-06 16:46:50|164|162|163.72|161.72|164.14|162.14|163.72|161.72|0
1641487620000|2022-01-06 16:47:00|163.02|161.02|163.16|161.16|163.16|161.16|162.6|160.6|0
1641487630000|2022-01-06 16:47:10|162.74|160.74|162.6|160.6|162.74|160.74|162.46|160.46|0
1641487640000|2022-01-06 16:47:20|162.32|160.32|161.77|159.77|162.32|160.32|161.77|159.77|0
1641487650000|2022-01-06 16:47:30|161.35|159.35|161.63|159.63|161.63|159.63|161.35|159.35|0
1641487660000|2022-01-06 16:47:40|161.49|159.49|161.7|159.7|161.77|159.77|161.35|159.35|0
1641487670000|2022-01-06 16:47:50|161.91|159.91|161.49|159.49|161.91|159.91|161.49|159.49|0
1641487680000|2022-01-06 16:48:00|161.77|159.77|161.08|159.08|161.77|159.77|161.08|159.08|0
1641487690000|2022-01-06 16:48:10|160.52|158.52|160.8|158.8|160.8|158.8|160.52|158.52|0
1641487700000|2022-01-06 16:48:20|160.66|158.66|160.25|158.25|160.66|158.66|160.25|158.25|0
1641487710000|2022-01-06 16:48:30|160.39|158.39|160.25|158.25|160.52|158.52|160.25|158.25|0
1641487720000|2022-01-06 16:48:40|160.73|158.73|160.52|158.52|160.73|158.73|160.52|158.52|0
1641487730000|2022-01-06 16:48:50|160.66|158.66|160.52|158.52|160.66|158.66|160.52|158.52|0
1641487740000|2022-01-06 16:49:00|160.66|158.66|160.66|158.66|160.66|158.66|160.39|158.39|0
1641487750000|2022-01-06 16:49:10|160.94|158.94|161.21|159.21|161.35|159.35|160.94|158.94|0
1641487760000|2022-01-06 16:49:20|160.94|158.94|160.94|158.94|160.94|158.94|160.87|158.87|0
1641487770000|2022-01-06 16:49:30|160.8|158.8|160.66|158.66|160.94|158.94|160.66|158.66|0
1641487780000|2022-01-06 16:49:40|161.21|159.21|161.35|159.35|161.35|159.35|161.21|159.21|0
1641487790000|2022-01-06 16:49:50|161.21|159.21|161.08|159.08|161.21|159.21|161.08|159.08|0
1641487800000|2022-01-06 16:50:00|160.94|158.94|161.21|159.21|161.35|159.35|160.94|158.94|0
1641487810000|2022-01-06 16:50:10|160.38|158.38|160.94|158.94|160.94|158.94|160.38|158.38|0
1641487820000|2022-01-06 16:50:20|160.66|158.66|159.97|157.97|160.66|158.66|159.97|157.97|0
1641487830000|2022-01-06 16:50:30|160.11|158.11|160.38|158.38|160.38|158.38|159.97|157.97|0
1641487840000|2022-01-06 16:50:40|160.52|158.52|161.35|159.35|161.35|159.35|160.52|158.52|0
1641487850000|2022-01-06 16:50:50|161.49|159.49|161.21|159.21|161.49|159.49|161.21|159.21|0
1641487860000|2022-01-06 16:51:00|161.07|159.07|161.77|159.77|161.77|159.77|161.07|159.07|0
1641487870000|2022-01-06 16:51:10|161.91|159.91|162.04|160.04|162.32|160.32|161.77|159.77|0
1641487880000|2022-01-06 16:51:20|161.91|159.91|162.18|160.18|162.18|160.18|161.77|159.77|0
1641487890000|2022-01-06 16:51:30|162.46|160.46|162.6|160.6|162.6|160.6|162.18|160.18|0
1641487900000|2022-01-06 16:51:40|162.32|160.32|161.63|159.63|162.32|160.32|161.63|159.63|0
1641487910000|2022-01-06 16:51:50|161.56|159.56|161.35|159.35|161.56|159.56|161.35|159.35|0
1641487920000|2022-01-06 16:52:00|161.63|159.63|162.46|160.46|162.46|160.46|161.63|159.63|0
1641487930000|2022-01-06 16:52:10|162.6|160.6|161.91|159.91|162.6|160.6|161.91|159.91|0
1641487940000|2022-01-06 16:52:20|161.77|159.77|161.21|159.21|161.77|159.77|161.21|159.21|0
1641487950000|2022-01-06 16:52:30|161.07|159.07|161.07|159.07|161.49|159.49|161.07|159.07|0
1641487960000|2022-01-06 16:52:40|161.49|159.49|161.21|159.21|161.49|159.49|161.21|159.21|0
1641487970000|2022-01-06 16:52:50|160.94|158.94|160.8|158.8|160.94|158.94|160.8|158.8|0
1641487980000|2022-01-06 16:53:00|160.52|158.52|160.94|158.94|160.94|158.94|160.52|158.52|0
1641487990000|2022-01-06 16:53:10|160.8|158.8|160.52|158.52|160.8|158.8|160.52|158.52|0
1641488000000|2022-01-06 16:53:20|160.73|158.73|159.56|157.56|160.73|158.73|159.56|157.56|0
1641488010000|2022-01-06 16:53:30|159.42|157.42|159.42|157.42|159.42|157.42|159.14|157.14|0
1641488020000|2022-01-06 16:53:40|159.56|157.56|159.83|157.83|159.97|157.97|159.56|157.56|0
1641488030000|2022-01-06 16:53:50|159.69|157.69|159.83|157.83|159.83|157.83|159.56|157.56|0
1641488040000|2022-01-06 16:54:00|158.87|156.87|159.56|157.56|159.56|157.56|158.87|156.87|0
1641488050000|2022-01-06 16:54:10|159.42|157.42|159.28|157.28|159.69|157.69|159.28|157.28|0
1641488060000|2022-01-06 16:54:20|159.14|157.14|159.28|157.28|159.28|157.28|159.14|157.14|0
1641488070000|2022-01-06 16:54:30|159.14|157.14|158.87|156.87|159.14|157.14|158.87|156.87|0
1641488080000|2022-01-06 16:54:40|159.01|157.01|158.87|156.87|159.01|157.01|158.87|156.87|0
1641488090000|2022-01-06 16:54:50|158.46|156.46|158.6|156.6|158.6|156.6|158.46|156.46|0
1641488100000|2022-01-06 16:55:00|158.46|156.46|158.6|156.6|158.6|156.6|158.46|156.46|0
1641488110000|2022-01-06 16:55:10|158.32|156.32|159.14|157.14|159.14|157.14|158.32|156.32|0
1641488120000|2022-01-06 16:55:20|159.28|157.28|159.63|157.63|159.63|157.63|159.28|157.28|0
1641488130000|2022-01-06 16:55:30|159.56|157.56|159.28|157.28|159.56|157.56|159.28|157.28|0
1641488140000|2022-01-06 16:55:40|159.42|157.42|159.14|157.14|159.42|157.42|158.87|156.87|0
1641488150000|2022-01-06 16:55:50|159.01|157.01|159.42|157.42|159.42|157.42|159.01|157.01|0
1641488160000|2022-01-06 16:56:00|159.56|157.56|159.14|157.14|159.56|157.56|159.14|157.14|0
1641488170000|2022-01-06 16:56:10|158.87|156.87|158.18|156.18|158.87|156.87|158.18|156.18|0
1641488180000|2022-01-06 16:56:20|158.59|156.59|158.32|156.32|158.59|156.59|158.18|156.18|0
1641488190000|2022-01-06 16:56:30|158.18|156.18|158.32|156.32|158.59|156.59|158.18|156.18|0
1641488200000|2022-01-06 16:56:40|158.18|156.18|158.59|156.59|158.59|156.59|158.18|156.18|0
1641488210000|2022-01-06 16:56:50|158.87|156.87|158.73|156.73|159.01|157.01|158.73|156.73|0
1641488220000|2022-01-06 16:57:00|159.14|157.14|158.87|156.87|159.14|157.14|158.87|156.87|0
1641488230000|2022-01-06 16:57:10|159.01|157.01|158.87|156.87|159.01|157.01|158.87|156.87|0
1641488240000|2022-01-06 16:57:20|158.73|156.73|158.18|156.18|158.73|156.73|158.05|156.05|0
1641488250000|2022-01-06 16:57:30|158.05|156.05|158.18|156.18|158.18|156.18|157.77|155.77|0
1641488260000|2022-01-06 16:57:40|158.05|156.05|158.32|156.32|158.32|156.32|158.05|156.05|0
1641488270000|2022-01-06 16:57:50|158.46|156.46|158.46|156.46|158.46|156.46|158.32|156.32|0
1641488280000|2022-01-06 16:58:00|158.59|156.59|158.46|156.46|158.59|156.59|158.46|156.46|0
1641488290000|2022-01-06 16:58:10|158.73|156.73|159.28|157.28|159.28|157.28|158.73|156.73|0
1641488300000|2022-01-06 16:58:20|159.14|157.14|158.87|156.87|159.28|157.28|158.87|156.87|0
1641488310000|2022-01-06 16:58:30|159.14|157.14|158.46|156.46|159.14|157.14|158.46|156.46|0
1641488320000|2022-01-06 16:58:40|158.32|156.32|158.18|156.18|158.32|156.32|157.91|155.91|0
1641488330000|2022-01-06 16:58:50|158.05|156.05|158.05|156.05|158.05|156.05|157.91|155.91|0
1641488340000|2022-01-06 16:59:00|157.91|155.91|158.18|156.18|158.32|156.32|157.91|155.91|0
1641488350000|2022-01-06 16:59:10|158.25|156.25|158.87|156.87|158.87|156.87|158.25|156.25|0
1641488360000|2022-01-06 16:59:20|158.73|156.73|158.18|156.18|158.73|156.73|158.18|156.18|0
1641488370000|2022-01-06 16:59:30|158.32|156.32|158.46|156.46|158.59|156.59|158.32|156.32|0
1641488380000|2022-01-06 16:59:40|158.87|156.87|158.73|156.73|158.87|156.87|158.73|156.73|0
1641488390000|2022-01-06 16:59:50|158.59|156.59|158.87|156.87|159|157|158.59|156.59|0
1641488400000|2022-01-06 17:00:00|158.59|156.59|159|157|159.42|157.42|158.46|156.46|0
1641488410000|2022-01-06 17:00:10|159.07|157.07|158.73|156.73|159.07|157.07|158.73|156.73|0
1641488420000|2022-01-06 17:00:20|158.46|156.46|158.73|156.73|158.73|156.73|158.46|156.46|0
1641488430000|2022-01-06 17:00:30|158.59|156.59|158.73|156.73|158.73|156.73|158.46|156.46|0
1641488440000|2022-01-06 17:00:40|158.87|156.87|158.87|156.87|158.87|156.87|158.87|156.87|0
1641488450000|2022-01-06 17:00:50|159.41|157.41|159.83|157.83|159.83|157.83|159.41|157.41|0
1641488460000|2022-01-06 17:01:00|160.1|158.1|160.1|158.1|160.1|158.1|160.1|158.1|0
1641488470000|2022-01-06 17:01:10|159.96|157.96|160.24|158.24|160.38|158.38|159.96|157.96|0
1641488480000|2022-01-06 17:01:20|159.83|157.83|159.41|157.41|159.83|157.83|159.41|157.41|0
1641488490000|2022-01-06 17:01:30|159.55|157.55|159.69|157.69|159.83|157.83|159.55|157.55|0
1641488500000|2022-01-06 17:01:40|159.55|157.55|159.83|157.83|159.83|157.83|159.55|157.55|0
1641488510000|2022-01-06 17:01:50|159.55|157.55|159.28|157.28|159.55|157.55|159.28|157.28|0
1641488520000|2022-01-06 17:02:00|159.55|157.55|159|157|159.55|157.55|159|157|0
1641488530000|2022-01-06 17:02:10|158.73|156.73|159.14|157.14|159.14|157.14|158.73|156.73|0
1641488540000|2022-01-06 17:02:20|158.86|156.86|159.41|157.41|159.41|157.41|158.86|156.86|0
1641488550000|2022-01-06 17:02:30|159.55|157.55|159.55|157.55|159.55|157.55|159.41|157.41|0
1641488560000|2022-01-06 17:02:40|159.69|157.69|158.86|156.86|159.69|157.69|158.73|156.73|0
1641488570000|2022-01-06 17:02:50|159|157|158.86|156.86|159|157|158.86|156.86|0
1641488580000|2022-01-06 17:03:00|159|157|158.73|156.73|159|157|158.59|156.59|0
1641488590000|2022-01-06 17:03:10|159|157|159|157|159.28|157.28|159|157|0
1641488600000|2022-01-06 17:03:20|159.14|157.14|159.28|157.28|159.28|157.28|158.73|156.73|0
1641488610000|2022-01-06 17:03:30|159.14|157.14|159|157|159.14|157.14|159|157|0
1641488620000|2022-01-06 17:03:40|159.14|157.14|159.41|157.41|159.55|157.55|159.14|157.14|0
1641488630000|2022-01-06 17:03:50|159.55|157.55|159|157|159.55|157.55|159|157|0
1641488640000|2022-01-06 17:04:00|159.14|157.14|159.28|157.28|159.28|157.28|159|157|0
1641488650000|2022-01-06 17:04:10|159.14|157.14|159|157|159.14|157.14|158.86|156.86|0
1641488660000|2022-01-06 17:04:20|159.28|157.28|159.55|157.55|159.55|157.55|159.28|157.28|0
1641488670000|2022-01-06 17:04:30|159.82|157.82|160.1|158.1|160.1|158.1|159.82|157.82|0
1641488680000|2022-01-06 17:04:40|159.96|157.96|159.82|157.82|159.96|157.96|159.82|157.82|0
1641488690000|2022-01-06 17:04:50|159.96|157.96|160.1|158.1|160.1|158.1|159.96|157.96|0
1641488700000|2022-01-06 17:05:00|160.24|158.24|160.65|158.65|160.65|158.65|160.24|158.24|0
1641488710000|2022-01-06 17:05:10|161.07|159.07|161.07|159.07|161.07|159.07|160.79|158.79|0
1641488720000|2022-01-06 17:05:20|160.93|158.93|160.79|158.79|160.93|158.93|160.79|158.79|0
1641488730000|2022-01-06 17:05:30|160.58|158.58|160.51|158.51|160.65|158.65|160.38|158.38|0
1641488740000|2022-01-06 17:05:40|160.38|158.38|159.96|157.96|160.38|158.38|159.96|157.96|0
1641488750000|2022-01-06 17:05:50|159.69|157.69|159.69|157.69|159.69|157.69|159.55|157.55|0
1641488760000|2022-01-06 17:06:00|159.96|157.96|160.1|158.1|160.1|158.1|159.96|157.96|0
1641488770000|2022-01-06 17:06:10|160.24|158.24|160.24|158.24|160.24|158.24|160.17|158.17|0
1641488780000|2022-01-06 17:06:20|159.96|157.96|159.82|157.82|159.96|157.96|159.82|157.82|0
1641488790000|2022-01-06 17:06:30|159.69|157.69|159.27|157.27|159.69|157.69|159.27|157.27|0
1641488800000|2022-01-06 17:06:40|159.35|157.35|159.69|157.69|159.69|157.69|159.35|157.35|0
1641488810000|2022-01-06 17:06:50|159.55|157.55|159.62|157.62|159.82|157.82|159.55|157.55|0
1641488820000|2022-01-06 17:07:00|159.14|157.14|159.82|157.82|159.82|157.82|159.14|157.14|0
1641488830000|2022-01-06 17:07:10|159.69|157.69|159.96|157.96|159.96|157.96|159.69|157.69|0
1641488840000|2022-01-06 17:07:20|160.03|158.03|159.82|157.82|160.1|158.1|159.82|157.82|0
1641488850000|2022-01-06 17:07:30|159.96|157.96|159.82|157.82|159.96|157.96|159.82|157.82|0
1641488860000|2022-01-06 17:07:40|160.1|158.1|160.1|158.1|160.1|158.1|160.1|158.1|0
1641488870000|2022-01-06 17:07:50|159.82|157.82|159.55|157.55|159.82|157.82|159.55|157.55|0
1641488880000|2022-01-06 17:08:00|159.69|157.69|159.27|157.27|159.69|157.69|159.21|157.21|0
1641488890000|2022-01-06 17:08:10|159|157|158.72|156.72|159|157|158.66|156.66|0
1641488900000|2022-01-06 17:08:20|158.59|156.59|158.59|156.59|158.59|156.59|158.45|156.45|0
1641488910000|2022-01-06 17:08:30|158.45|156.45|157.63|155.63|158.45|156.45|157.63|155.63|0
1641488920000|2022-01-06 17:08:40|157.9|155.9|157.9|155.9|158.04|156.04|157.9|155.9|0
1641488930000|2022-01-06 17:08:50|157.77|155.77|157.9|155.9|157.9|155.9|157.77|155.77|0
1641488940000|2022-01-06 17:09:00|157.22|155.22|157.09|155.09|157.22|155.22|156.81|154.81|0
1641488950000|2022-01-06 17:09:10|156.68|154.68|156.81|154.81|156.81|154.81|156.68|154.68|0
1641488960000|2022-01-06 17:09:20|156.41|154.41|156.68|154.68|156.81|154.81|156.41|154.41|0
1641488970000|2022-01-06 17:09:30|156.54|154.54|156.13|154.13|156.54|154.54|156|154|0
1641488980000|2022-01-06 17:09:40|156|154|156.27|154.27|156.27|154.27|156|154|0
1641488990000|2022-01-06 17:09:50|156.13|154.13|156.27|154.27|156.27|154.27|156.13|154.13|0
1641489000000|2022-01-06 17:10:00|156.41|154.41|156.81|154.81|156.81|154.81|156.27|154.27|0
1641489010000|2022-01-06 17:10:10|156.95|154.95|157.36|155.36|157.36|155.36|156.95|154.95|0
1641489020000|2022-01-06 17:10:20|157.49|155.49|157.36|155.36|157.49|155.49|157.36|155.36|0
1641489030000|2022-01-06 17:10:30|157.49|155.49|157.22|155.22|157.49|155.49|157.22|155.22|0
1641489040000|2022-01-06 17:10:40|157.08|155.08|157.22|155.22|157.22|155.22|157.08|155.08|0
1641489050000|2022-01-06 17:10:50|157.02|155.02|156.54|154.54|157.08|155.08|156.54|154.54|0
1641489060000|2022-01-06 17:11:00|156.68|154.68|157.49|155.49|157.49|155.49|156.68|154.68|0
1641489070000|2022-01-06 17:11:10|157.36|155.36|157.36|155.36|157.36|155.36|157.36|155.36|0
1641489080000|2022-01-06 17:11:20|157.22|155.22|157.22|155.22|157.22|155.22|157.22|155.22|0
1641489090000|2022-01-06 17:11:30|157.36|155.36|157.49|155.49|157.49|155.49|157.08|155.08|0
1641489100000|2022-01-06 17:11:40|157.9|155.9|157.9|155.9|158.17|156.17|157.9|155.9|0
1641489110000|2022-01-06 17:11:50|157.76|155.76|158.04|156.04|158.04|156.04|157.76|155.76|0
1641489120000|2022-01-06 17:12:00|158.17|156.17|158.17|156.17|158.17|156.17|158.04|156.04|0
1641489130000|2022-01-06 17:12:10|158.31|156.31|158.45|156.45|158.45|156.45|158.17|156.17|0
1641489140000|2022-01-06 17:12:20|158.17|156.17|158.17|156.17|158.45|156.45|158.17|156.17|0
1641489150000|2022-01-06 17:12:30|158.58|156.58|158.45|156.45|158.58|156.58|158.31|156.31|0
1641489160000|2022-01-06 17:12:40|158.31|156.31|158.11|156.11|158.31|156.31|158.11|156.11|0
1641489170000|2022-01-06 17:12:50|158.31|156.31|158.04|156.04|158.31|156.31|158.04|156.04|0
1641489180000|2022-01-06 17:13:00|157.9|155.9|157.76|155.76|157.9|155.9|157.76|155.76|0
1641489190000|2022-01-06 17:13:10|157.9|155.9|158.04|156.04|158.04|156.04|157.7|155.7|0
1641489200000|2022-01-06 17:13:20|157.97|155.97|158.45|156.45|158.45|156.45|157.97|155.97|0
1641489210000|2022-01-06 17:13:30|158.17|156.17|157.76|155.76|158.17|156.17|157.76|155.76|0
1641489220000|2022-01-06 17:13:40|157.63|155.63|157.9|155.9|157.9|155.9|157.49|155.49|0
1641489230000|2022-01-06 17:13:50|158.04|156.04|157.7|155.7|158.04|156.04|157.7|155.7|0
1641489240000|2022-01-06 17:14:00|157.9|155.9|157.49|155.49|157.9|155.9|157.49|155.49|0
1641489250000|2022-01-06 17:14:10|157.63|155.63|157.08|155.08|157.63|155.63|157.08|155.08|0
1641489260000|2022-01-06 17:14:20|156.95|154.95|157.35|155.35|157.35|155.35|156.95|154.95|0
1641489270000|2022-01-06 17:14:30|157.22|155.22|157.63|155.63|157.63|155.63|157.22|155.22|0
1641489280000|2022-01-06 17:14:40|157.9|155.9|158.04|156.04|158.04|156.04|157.9|155.9|0
1641489290000|2022-01-06 17:14:50|158.17|156.17|158.31|156.31|158.45|156.45|158.17|156.17|0
1641489300000|2022-01-06 17:15:00|158.04|156.04|158.86|156.86|158.99|156.99|158.04|156.04|0
1641489310000|2022-01-06 17:15:10|158.99|156.99|159.13|157.13|159.13|157.13|158.99|156.99|0
1641489320000|2022-01-06 17:15:20|158.99|156.99|159.82|157.82|159.82|157.82|158.99|156.99|0
1641489330000|2022-01-06 17:15:30|159.41|157.41|158.86|156.86|159.54|157.54|158.86|156.86|0
1641489340000|2022-01-06 17:15:40|158.31|156.31|158.31|156.31|158.58|156.58|158.31|156.31|0
1641489350000|2022-01-06 17:15:50|157.76|155.76|157.63|155.63|157.9|155.9|157.63|155.63|0
1641489360000|2022-01-06 17:16:00|157.35|155.35|157.22|155.22|157.49|155.49|157.22|155.22|0
1641489370000|2022-01-06 17:16:10|157.49|155.49|158.31|156.31|158.31|156.31|157.49|155.49|0
1641489380000|2022-01-06 17:16:20|158.58|156.58|158.45|156.45|158.58|156.58|158.31|156.31|0
1641489390000|2022-01-06 17:16:30|158.03|156.03|157.76|155.76|158.03|156.03|157.76|155.76|0
1641489400000|2022-01-06 17:16:40|157.9|155.9|158.03|156.03|158.03|156.03|157.63|155.63|0
1641489410000|2022-01-06 17:16:50|158.17|156.17|158.17|156.17|158.17|156.17|158.03|156.03|0
1641489420000|2022-01-06 17:17:00|158.24|156.24|157.76|155.76|158.24|156.24|157.76|155.76|0
1641489430000|2022-01-06 17:17:10|157.62|155.62|157.62|155.62|157.62|155.62|157.49|155.49|0
1641489440000|2022-01-06 17:17:20|158.17|156.17|157.76|155.76|158.17|156.17|157.76|155.76|0
1641489450000|2022-01-06 17:17:30|158.03|156.03|157.9|155.9|158.03|156.03|157.9|155.9|0
1641489460000|2022-01-06 17:17:40|157.76|155.76|157.9|155.9|157.9|155.9|157.76|155.76|0
1641489470000|2022-01-06 17:17:50|157.76|155.76|157.9|155.9|157.9|155.9|157.76|155.76|0
1641489480000|2022-01-06 17:18:00|158.03|156.03|158.85|156.85|158.85|156.85|158.03|156.03|0
1641489490000|2022-01-06 17:18:10|158.72|156.72|158.99|156.99|158.99|156.99|158.72|156.72|0
1641489500000|2022-01-06 17:18:20|159.13|157.13|159.27|157.27|159.4|157.4|159.13|157.13|0
1641489510000|2022-01-06 17:18:30|159.4|157.4|159.27|157.27|159.54|157.54|159.27|157.27|0
1641489530000|2022-01-06 17:18:50|159.13|157.13|159.27|157.27|159.27|157.27|159.13|157.13|0
1641489540000|2022-01-06 17:19:00|159.4|157.4|159.54|157.54|159.54|157.54|159.4|157.4|0
1641489550000|2022-01-06 17:19:10|159.4|157.4|159.68|157.68|159.68|157.68|159.4|157.4|0
1641489560000|2022-01-06 17:19:20|159.54|157.54|159.27|157.27|159.54|157.54|159.27|157.27|0
1641489570000|2022-01-06 17:19:30|159.4|157.4|159.27|157.27|159.4|157.4|159.27|157.27|0
1641489580000|2022-01-06 17:19:40|159.13|157.13|158.99|156.99|159.27|157.27|158.99|156.99|0
1641489590000|2022-01-06 17:19:50|158.85|156.85|159.06|157.06|159.06|157.06|158.85|156.85|0
1641489600000|2022-01-06 17:20:00|158.85|156.85|158.85|156.85|158.99|156.99|158.85|156.85|0
1641489610000|2022-01-06 17:20:10|159.13|157.13|158.72|156.72|159.13|157.13|158.58|156.58|0
1641489620000|2022-01-06 17:20:20|158.99|156.99|158.85|156.85|158.99|156.99|158.72|156.72|0
1641489630000|2022-01-06 17:20:30|158.72|156.72|158.85|156.85|158.85|156.85|158.72|156.72|0
1641489640000|2022-01-06 17:20:40|158.99|156.99|159.13|157.13|159.26|157.26|158.99|156.99|0
1641489660000|2022-01-06 17:21:00|158.99|156.99|159.26|157.26|159.26|157.26|158.99|156.99|0
1641489670000|2022-01-06 17:21:10|159.06|157.06|159.4|157.4|159.81|157.81|159.06|157.06|0
1641489680000|2022-01-06 17:21:20|159.26|157.26|159.54|157.54|159.54|157.54|159.26|157.26|0
1641489690000|2022-01-06 17:21:30|159.26|157.26|159.26|157.26|159.26|157.26|159.13|157.13|0
1641489700000|2022-01-06 17:21:40|159.13|157.13|158.99|156.99|159.13|157.13|158.99|156.99|0
1641489710000|2022-01-06 17:21:50|158.85|156.85|158.44|156.44|158.85|156.85|158.44|156.44|0
1641489720000|2022-01-06 17:22:00|158.17|156.17|157.76|155.76|158.17|156.17|157.76|155.76|0
1641489730000|2022-01-06 17:22:10|157.89|155.89|157.42|155.42|157.89|155.89|157.42|155.42|0
1641489740000|2022-01-06 17:22:20|157.35|155.35|158.44|156.44|158.44|156.44|157.35|155.35|0
1641489750000|2022-01-06 17:22:30|158.3|156.3|158.72|156.72|158.79|156.79|158.3|156.3|0
1641489760000|2022-01-06 17:22:40|158.85|156.85|158.85|156.85|158.92|156.92|158.85|156.85|0
1641489770000|2022-01-06 17:22:50|158.99|156.99|158.99|156.99|159.13|157.13|158.99|156.99|0
1641489780000|2022-01-06 17:23:00|158.71|156.71|158.58|156.58|158.71|156.71|158.58|156.58|0
1641489790000|2022-01-06 17:23:10|158.3|156.3|158.3|156.3|158.3|156.3|158.17|156.17|0
1641489800000|2022-01-06 17:23:20|158.17|156.17|158.17|156.17|158.3|156.3|158.17|156.17|0
1641489810000|2022-01-06 17:23:30|157.89|155.89|156.26|154.26|157.89|155.89|156.26|154.26|0
1641489820000|2022-01-06 17:23:40|156.4|154.4|156.13|154.13|156.4|154.4|155.85|153.85|0
1641489830000|2022-01-06 17:23:50|156.26|154.26|156.67|154.67|156.67|154.67|156.26|154.26|0
1641489840000|2022-01-06 17:24:00|157.21|155.21|159.48|157.48|159.48|157.48|157.21|155.21|0
1641489850000|2022-01-06 17:24:10|159.75|157.75|158.66|156.66|159.75|157.75|158.66|156.66|0
1641489860000|2022-01-06 17:24:20|158.8|156.8|158.93|156.93|158.93|156.93|158.8|156.8|0
1641489870000|2022-01-06 17:24:30|159.75|157.75|159.62|157.62|159.75|157.75|159.62|157.62|0
1641489880000|2022-01-06 17:24:40|159.89|157.89|159.62|157.62|159.89|157.89|159.48|157.48|0
1641489890000|2022-01-06 17:24:50|159.75|157.75|159.48|157.48|160.03|158.03|159.48|157.48|0
1641489900000|2022-01-06 17:25:00|159.75|157.75|159.62|157.62|159.89|157.89|159.62|157.62|0
1641489910000|2022-01-06 17:25:10|159.34|157.34|159.21|157.21|159.48|157.48|159.07|157.07|0
1641489920000|2022-01-06 17:25:20|159.34|157.34|159.48|157.48|159.89|157.89|159.34|157.34|0
1641489930000|2022-01-06 17:25:30|159.34|157.34|159.21|157.21|159.48|157.48|159.21|157.21|0
1641489940000|2022-01-06 17:25:40|159.34|157.34|159.62|157.62|159.75|157.75|159.34|157.34|0
1641489950000|2022-01-06 17:25:50|159.34|157.34|159.2|157.2|159.34|157.34|159.2|157.2|0
1641489960000|2022-01-06 17:26:00|159.41|157.41|158.11|156.11|159.41|157.41|158.11|156.11|0
1641489970000|2022-01-06 17:26:10|158.25|156.25|158.39|156.39|158.39|156.39|158.25|156.25|0
1641489980000|2022-01-06 17:26:20|158.25|156.25|158.25|156.25|158.52|156.52|158.25|156.25|0
1641489990000|2022-01-06 17:26:30|158.11|156.11|157.03|155.03|158.11|156.11|157.03|155.03|0
1641490000000|2022-01-06 17:26:40|156.89|154.89|156.76|154.76|156.89|154.89|156.62|154.62|0
1641490010000|2022-01-06 17:26:50|156.89|154.89|156.49|154.49|156.89|154.89|156.49|154.49|0
1641490020000|2022-01-06 17:27:00|157.03|155.03|157.3|155.3|157.43|155.43|157.03|155.03|0
1641490030000|2022-01-06 17:27:10|157.16|155.16|156.96|154.96|157.16|155.16|156.89|154.89|0
1641490040000|2022-01-06 17:27:20|156.62|154.62|157.03|155.03|157.03|155.03|156.62|154.62|0
1641490050000|2022-01-06 17:27:30|156.89|154.89|157.03|155.03|157.03|155.03|156.89|154.89|0
1641490060000|2022-01-06 17:27:40|157.16|155.16|156.89|154.89|157.16|155.16|156.89|154.89|0
1641490070000|2022-01-06 17:27:50|157.03|155.03|157.3|155.3|157.3|155.3|157.03|155.03|0
1641490080000|2022-01-06 17:28:00|157.43|155.43|157.03|155.03|157.43|155.43|157.03|155.03|0
1641490090000|2022-01-06 17:28:10|156.89|154.89|156.76|154.76|156.89|154.89|156.62|154.62|0
1641490100000|2022-01-06 17:28:20|156.89|154.89|156.89|154.89|156.89|154.89|156.76|154.76|0
1641490110000|2022-01-06 17:28:30|157.03|155.03|156.96|154.96|157.03|155.03|156.89|154.89|0
1641490120000|2022-01-06 17:28:40|156.89|154.89|157.1|155.1|157.1|155.1|156.89|154.89|0
1641490130000|2022-01-06 17:28:50|157.03|155.03|157.3|155.3|157.3|155.3|157.03|155.03|0
1641490140000|2022-01-06 17:29:00|157.03|155.03|156.76|154.76|157.03|155.03|156.76|154.76|0
1641490150000|2022-01-06 17:29:10|157.03|155.03|156.76|154.76|157.16|155.16|156.76|154.76|0
1641490160000|2022-01-06 17:29:20|156.62|154.62|156.62|154.62|156.76|154.76|156.62|154.62|0
1641490170000|2022-01-06 17:29:30|156.76|154.76|157.3|155.3|157.3|155.3|156.76|154.76|0
1641490180000|2022-01-06 17:29:40|157.1|155.1|157.03|155.03|157.1|155.1|157.03|155.03|0
1641490190000|2022-01-06 17:29:50|157.16|155.16|157.03|155.03|157.16|155.16|156.89|154.89|0
1641490200000|2022-01-06 17:30:00|156.96|154.96|156.08|154.08|156.96|154.96|156.08|154.08|0
1641490210000|2022-01-06 17:30:10|156.21|154.21|156.48|154.48|156.48|154.48|156.21|154.21|0
1641490220000|2022-01-06 17:30:20|156.89|154.89|157.03|155.03|157.03|155.03|156.89|154.89|0
1641490230000|2022-01-06 17:30:30|157.3|155.3|157.7|155.7|157.7|155.7|157.3|155.3|0
1641490240000|2022-01-06 17:30:40|157.84|155.84|157.84|155.84|157.98|155.98|157.84|155.84|0
1641490260000|2022-01-06 17:31:00|157.57|155.57|158.11|156.11|158.11|156.11|157.57|155.57|0
1641490270000|2022-01-06 17:31:10|158.52|156.52|158.38|156.38|158.52|156.52|158.38|156.38|0
1641490280000|2022-01-06 17:31:20|158.52|156.52|158.25|156.25|158.66|156.66|158.25|156.25|0
1641490290000|2022-01-06 17:31:30|158.11|156.11|158.38|156.38|158.38|156.38|157.7|155.7|0
1641490300000|2022-01-06 17:31:40|158.25|156.25|158.25|156.25|158.38|156.38|158.25|156.25|0
1641490310000|2022-01-06 17:31:50|157.84|155.84|157.43|155.43|157.84|155.84|157.3|155.3|0
1641490320000|2022-01-06 17:32:00|157.7|155.7|157.57|155.57|157.7|155.7|157.57|155.57|0
1641490330000|2022-01-06 17:32:10|157.43|155.43|158.11|156.11|158.11|156.11|157.43|155.43|0
1641490340000|2022-01-06 17:32:20|158.25|156.25|158.25|156.25|158.25|156.25|157.97|155.97|0
1641490350000|2022-01-06 17:32:30|158.11|156.11|157.97|155.97|158.11|156.11|157.97|155.97|0
1641490360000|2022-01-06 17:32:40|158.11|156.11|158.25|156.25|158.25|156.25|158.11|156.11|0
1641490370000|2022-01-06 17:32:50|158.11|156.11|158.11|156.11|158.11|156.11|158.11|156.11|0
1641490380000|2022-01-06 17:33:00|158.25|156.25|158.38|156.38|158.38|156.38|158.11|156.11|0
1641490390000|2022-01-06 17:33:10|158.52|156.52|158.65|156.65|158.79|156.79|158.52|156.52|0
1641490400000|2022-01-06 17:33:20|158.52|156.52|158.25|156.25|158.65|156.65|158.25|156.25|0
1641490410000|2022-01-06 17:33:30|158.04|156.04|157.84|155.84|158.04|156.04|157.7|155.7|0
1641490420000|2022-01-06 17:33:40|157.7|155.7|157.84|155.84|157.84|155.84|157.7|155.7|0
1641490430000|2022-01-06 17:33:50|157.97|155.97|157.43|155.43|157.97|155.97|157.43|155.43|0
1641490440000|2022-01-06 17:34:00|157.36|155.36|156.89|154.89|157.36|155.36|156.89|154.89|0
1641490450000|2022-01-06 17:34:10|157.02|155.02|156.75|154.75|157.02|155.02|156.48|154.48|0
1641490460000|2022-01-06 17:34:20|157.09|155.09|157.16|155.16|157.16|155.16|156.82|154.82|0
1641490470000|2022-01-06 17:34:30|157.02|155.02|157.23|155.23|157.29|155.29|157.02|155.02|0
1641490480000|2022-01-06 17:34:40|157.29|155.29|157.16|155.16|157.29|155.29|157.16|155.16|0
1641490490000|2022-01-06 17:34:50|157.29|155.29|157.02|155.02|157.29|155.29|157.02|155.02|0
1641490500000|2022-01-06 17:35:00|157.16|155.16|157.7|155.7|157.7|155.7|157.16|155.16|0
1641490510000|2022-01-06 17:35:10|157.43|155.43|157.84|155.84|157.84|155.84|157.43|155.43|0
1641490520000|2022-01-06 17:35:20|157.7|155.7|156.89|154.89|157.7|155.7|156.89|154.89|0
1641490530000|2022-01-06 17:35:30|157.02|155.02|156.89|154.89|157.16|155.16|156.89|154.89|0
1641490540000|2022-01-06 17:35:40|157.16|155.16|157.29|155.29|157.29|155.29|157.16|155.16|0
1641490550000|2022-01-06 17:35:50|157.16|155.16|157.56|155.56|157.7|155.7|157.16|155.16|0
1641490560000|2022-01-06 17:36:00|157.97|155.97|157.97|155.97|158.11|156.11|157.97|155.97|0
1641490570000|2022-01-06 17:36:10|158.11|156.11|157.97|155.97|158.11|156.11|157.97|155.97|0
1641490580000|2022-01-06 17:36:20|157.84|155.84|157.97|155.97|157.97|155.97|157.84|155.84|0
1641490590000|2022-01-06 17:36:30|157.7|155.7|157.02|155.02|157.7|155.7|157.02|155.02|0
1641490600000|2022-01-06 17:36:40|156.89|154.89|157.29|155.29|157.29|155.29|156.89|154.89|0
1641490610000|2022-01-06 17:36:50|157.02|155.02|156.75|154.75|157.02|155.02|156.75|154.75|0
1641490620000|2022-01-06 17:37:00|156.62|154.62|155.54|153.54|156.62|154.62|155.54|153.54|0
1641490630000|2022-01-06 17:37:10|154.73|152.73|154.6|152.6|154.73|152.73|154.6|152.6|0
1641490640000|2022-01-06 17:37:20|154.73|152.73|156.62|154.62|156.75|154.75|154.73|152.73|0
1641490650000|2022-01-06 17:37:30|156.75|154.75|157.43|155.43|157.43|155.43|156.75|154.75|0
1641490660000|2022-01-06 17:37:40|157.29|155.29|156.89|154.89|157.29|155.29|156.75|154.75|0
1641490670000|2022-01-06 17:37:50|156.61|154.61|156.75|154.75|156.75|154.75|156.61|154.61|0
1641490680000|2022-01-06 17:38:00|156.61|154.61|155.54|153.54|156.61|154.61|155.54|153.54|0
1641490690000|2022-01-06 17:38:10|155.4|153.4|155.54|153.54|155.54|153.54|155.27|153.27|0
1641490700000|2022-01-06 17:38:20|155.67|153.67|155.94|153.94|155.94|153.94|155.67|153.67|0
1641490710000|2022-01-06 17:38:30|155.8|153.8|156.21|154.21|156.34|154.34|155.8|153.8|0
1641490720000|2022-01-06 17:38:40|156.34|154.34|156.34|154.34|156.34|154.34|156.21|154.21|0
1641490730000|2022-01-06 17:38:50|156.21|154.21|156.21|154.21|156.21|154.21|156.07|154.07|0
1641490740000|2022-01-06 17:39:00|156.34|154.34|156.48|154.48|156.61|154.61|156.34|154.34|0
1641490750000|2022-01-06 17:39:10|156.75|154.75|156.21|154.21|156.75|154.75|156.21|154.21|0
1641490760000|2022-01-06 17:39:20|156.34|154.34|156.07|154.07|156.34|154.34|156.07|154.07|0
1641490770000|2022-01-06 17:39:30|155.8|153.8|156.07|154.07|156.21|154.21|155.8|153.8|0
1641490780000|2022-01-06 17:39:40|156.21|154.21|156.21|154.21|156.34|154.34|156.21|154.21|0
1641490790000|2022-01-06 17:39:50|156.07|154.07|156.07|154.07|156.21|154.21|156.07|154.07|0
1641490800000|2022-01-06 17:40:00|155.8|153.8|155.94|153.94|155.94|153.94|155.8|153.8|0
1641490810000|2022-01-06 17:40:10|155.4|153.4|155.67|153.67|155.8|153.8|155.4|153.4|0
1641490820000|2022-01-06 17:40:20|155.8|153.8|155.94|153.94|156.07|154.07|155.8|153.8|0
1641490830000|2022-01-06 17:40:30|156.07|154.07|156.34|154.34|156.48|154.48|156.07|154.07|0
1641490840000|2022-01-06 17:40:40|155.94|153.94|155.67|153.67|155.94|153.94|155.67|153.67|0
1641490850000|2022-01-06 17:40:50|155.07|153.07|155.13|153.13|155.13|153.13|155|153|0
1641490860000|2022-01-06 17:41:00|155.4|153.4|155.8|153.8|155.8|153.8|155.4|153.4|0
1641490870000|2022-01-06 17:41:10|155.94|153.94|155.94|153.94|156.07|154.07|155.94|153.94|0
1641490880000|2022-01-06 17:41:20|155.67|153.67|155.67|153.67|155.8|153.8|155.53|153.53|0
1641490890000|2022-01-06 17:41:30|155.94|153.94|155.4|153.4|155.94|153.94|155.4|153.4|0
1641490900000|2022-01-06 17:41:40|155.13|153.13|155.4|153.4|155.4|153.4|155.13|153.13|0
1641490910000|2022-01-06 17:41:50|155.13|153.13|154.32|152.32|155.13|153.13|154.32|152.32|0
1641490920000|2022-01-06 17:42:00|154.59|152.59|154.59|152.59|154.73|152.73|154.59|152.59|0
1641490930000|2022-01-06 17:42:10|154.46|152.46|154.46|152.46|154.46|152.46|154.46|152.46|0
1641490940000|2022-01-06 17:42:20|154.32|152.32|153.79|151.79|154.32|152.32|153.79|151.79|0
1641490950000|2022-01-06 17:42:30|153.52|151.52|153.66|151.66|153.66|151.66|153.52|151.52|0
1641490960000|2022-01-06 17:42:40|153.52|151.52|153.12|151.12|153.79|151.79|153.12|151.12|0
1641490970000|2022-01-06 17:42:50|153.26|151.26|152.59|150.59|153.26|151.26|152.59|150.59|0
1641490980000|2022-01-06 17:43:00|152.99|150.99|152.99|150.99|153.12|151.12|152.99|150.99|0
1641490990000|2022-01-06 17:43:10|153.25|151.25|153.25|151.25|153.25|151.25|153.12|151.12|0
1641491000000|2022-01-06 17:43:20|153.12|151.12|153.25|151.25|153.25|151.25|152.99|150.99|0
1641491010000|2022-01-06 17:43:30|152.72|150.72|152.85|150.85|152.85|150.85|152.72|150.72|0
1641491020000|2022-01-06 17:43:40|152.99|150.99|152.72|150.72|152.99|150.99|152.72|150.72|0
1641491030000|2022-01-06 17:43:50|152.85|150.85|152.59|150.59|152.85|150.85|152.59|150.59|0
1641491040000|2022-01-06 17:44:00|152.46|150.46|152.32|150.32|152.46|150.46|152.32|150.32|0
1641491050000|2022-01-06 17:44:10|152.06|150.06|152.06|150.06|152.06|150.06|151.92|149.92|0
1641491060000|2022-01-06 17:44:20|152.19|150.19|151.79|149.79|152.19|150.19|151.66|149.66|0
1641491070000|2022-01-06 17:44:30|151.66|149.66|151.66|149.66|151.66|149.66|151.53|149.53|0
1641491080000|2022-01-06 17:44:40|151.53|149.53|151.39|149.39|151.53|149.53|151.39|149.39|0
1641491090000|2022-01-06 17:44:50|151.26|149.26|151.53|149.53|151.66|149.66|151.26|149.26|0
1641491100000|2022-01-06 17:45:00|151.26|149.26|150.73|148.73|151.53|149.53|150.73|148.73|0
1641491110000|2022-01-06 17:45:10|151|149|151.26|149.26|151.26|149.26|150.87|148.87|0
1641491120000|2022-01-06 17:45:20|151.39|149.39|151.26|149.26|151.39|149.39|151.13|149.13|0
1641491130000|2022-01-06 17:45:30|151.39|149.39|151.39|149.39|151.39|149.39|151.39|149.39|0
1641491140000|2022-01-06 17:45:40|151.26|149.26|151.39|149.39|151.39|149.39|151.13|149.13|0
1641491150000|2022-01-06 17:45:50|151.66|149.66|151.53|149.53|151.66|149.66|151.53|149.53|0
1641491160000|2022-01-06 17:46:00|151.66|149.66|151.79|149.79|151.79|149.79|151.66|149.66|0
1641491170000|2022-01-06 17:46:10|152.19|150.19|152.45|150.45|152.45|150.45|152.06|150.06|0
1641491180000|2022-01-06 17:46:20|152.32|150.32|152.72|150.72|152.72|150.72|152.32|150.32|0
1641491190000|2022-01-06 17:46:30|152.59|150.59|152.72|150.72|152.72|150.72|152.59|150.59|0
1641491200000|2022-01-06 17:46:40|152.59|150.59|152.45|150.45|152.66|150.66|152.45|150.45|0
1641491210000|2022-01-06 17:46:50|152.59|150.59|152.59|150.59|152.72|150.72|152.59|150.59|0
1641491220000|2022-01-06 17:47:00|152.72|150.72|152.85|150.85|152.85|150.85|152.12|150.12|0
1641491230000|2022-01-06 17:47:10|152.59|150.59|152.72|150.72|152.85|150.85|152.59|150.59|0
1641491240000|2022-01-06 17:47:20|152.59|150.59|152.72|150.72|152.72|150.72|152.59|150.59|0
1641491250000|2022-01-06 17:47:30|152.85|150.85|152.85|150.85|152.85|150.85|152.85|150.85|0
1641491260000|2022-01-06 17:47:40|152.99|150.99|152.85|150.85|152.99|150.99|152.85|150.85|0
1641491270000|2022-01-06 17:47:50|152.72|150.72|152.59|150.59|152.72|150.72|152.59|150.59|0
1641491280000|2022-01-06 17:48:00|152.45|150.45|152.99|150.99|152.99|150.99|152.45|150.45|0
1641491290000|2022-01-06 17:48:10|152.85|150.85|152.59|150.59|152.85|150.85|152.59|150.59|0
1641491300000|2022-01-06 17:48:20|152.72|150.72|153.52|151.52|153.52|151.52|152.72|150.72|0
1641491310000|2022-01-06 17:48:30|153.79|151.79|153.38|151.38|153.79|151.79|153.38|151.38|0
1641491320000|2022-01-06 17:48:40|153.52|151.52|153.52|151.52|153.52|151.52|153.38|151.38|0
1641491330000|2022-01-06 17:48:50|153.38|151.38|152.98|150.98|153.38|151.38|152.98|150.98|0
1641491340000|2022-01-06 17:49:00|152.85|150.85|152.98|150.98|152.98|150.98|152.85|150.85|0
1641491350000|2022-01-06 17:49:10|152.85|150.85|153.12|151.12|153.12|151.12|152.85|150.85|0
1641491360000|2022-01-06 17:49:20|153.25|151.25|153.12|151.12|153.25|151.25|152.98|150.98|0
1641491370000|2022-01-06 17:49:30|152.98|150.98|152.98|150.98|152.98|150.98|152.98|150.98|0
1641491380000|2022-01-06 17:49:40|152.85|150.85|152.85|150.85|152.85|150.85|152.72|150.72|0
1641491390000|2022-01-06 17:49:50|152.72|150.72|153.25|151.25|153.25|151.25|152.72|150.72|0
1641491400000|2022-01-06 17:50:00|153.38|151.38|153.52|151.52|153.52|151.52|153.38|151.38|0
1641491410000|2022-01-06 17:50:10|153.65|151.65|153.92|151.92|153.92|151.92|153.52|151.52|0
1641491420000|2022-01-06 17:50:20|153.78|151.78|153.92|151.92|153.92|151.92|153.65|151.65|0
1641491430000|2022-01-06 17:50:30|154.05|152.05|154.05|152.05|154.05|152.05|153.92|151.92|0
1641491440000|2022-01-06 17:50:40|154.19|152.19|154.32|152.32|154.45|152.45|154.19|152.19|0
1641491450000|2022-01-06 17:50:50|154.18|152.18|154.18|152.18|154.18|152.18|154.05|152.05|0
1641491460000|2022-01-06 17:51:00|154.32|152.32|155.39|153.39|155.39|153.39|154.32|152.32|0
1641491470000|2022-01-06 17:51:10|155.53|153.53|155.66|153.66|155.8|153.8|155.53|153.53|0
1641491480000|2022-01-06 17:51:20|155.8|153.8|155.53|153.53|155.8|153.8|155.53|153.53|0
1641491490000|2022-01-06 17:51:30|155.39|153.39|155.53|153.53|155.53|153.53|155.12|153.12|0
1641491500000|2022-01-06 17:51:40|155.93|153.93|156.07|154.07|156.07|154.07|155.8|153.8|0
1641491510000|2022-01-06 17:51:50|155.8|153.8|155.66|153.66|155.93|153.93|155.66|153.66|0
1641491520000|2022-01-06 17:52:00|155.53|153.53|155.26|153.26|155.53|153.53|155.26|153.26|0
1641491530000|2022-01-06 17:52:10|155.66|153.66|155.53|153.53|155.66|153.66|155.53|153.53|0
1641491540000|2022-01-06 17:52:20|155.39|153.39|154.85|152.85|155.39|153.39|154.85|152.85|0
1641491550000|2022-01-06 17:52:30|155.12|153.12|155.12|153.12|155.26|153.26|155.12|153.12|0
1641491560000|2022-01-06 17:52:40|154.99|152.99|155.12|153.12|155.12|153.12|154.99|152.99|0
1641491570000|2022-01-06 17:52:50|154.99|152.99|154.85|152.85|154.99|152.99|154.85|152.85|0
1641491580000|2022-01-06 17:53:00|154.99|152.99|155.12|153.12|155.26|153.26|154.99|152.99|0
1641491590000|2022-01-06 17:53:10|154.99|152.99|154.72|152.72|155.12|153.12|154.72|152.72|0
1641491600000|2022-01-06 17:53:20|154.85|152.85|154.72|152.72|154.85|152.85|154.72|152.72|0
1641491610000|2022-01-06 17:53:30|154.59|152.59|154.72|152.72|154.72|152.72|154.59|152.59|0
1641491620000|2022-01-06 17:53:40|154.79|152.79|154.85|152.85|154.85|152.85|154.79|152.79|0
1641491630000|2022-01-06 17:53:50|154.99|152.99|154.85|152.85|154.99|152.99|154.85|152.85|0
1641491640000|2022-01-06 17:54:00|154.99|152.99|155.53|153.53|155.53|153.53|154.99|152.99|0
1641491650000|2022-01-06 17:54:10|155.39|153.39|155.12|153.12|155.39|153.39|154.99|152.99|0
1641491660000|2022-01-06 17:54:20|155.26|153.26|155.12|153.12|155.26|153.26|155.12|153.12|0
1641491670000|2022-01-06 17:54:30|155.26|153.26|155.39|153.39|155.39|153.39|155.26|153.26|0
1641491680000|2022-01-06 17:54:40|155.66|153.66|155.52|153.52|155.66|153.66|155.39|153.39|0
1641491690000|2022-01-06 17:54:50|155.66|153.66|155.66|153.66|155.66|153.66|155.52|153.52|0
1641491700000|2022-01-06 17:55:00|155.52|153.52|155.79|153.79|155.79|153.79|155.39|153.39|0
1641491710000|2022-01-06 17:55:10|155.93|153.93|155.52|153.52|155.93|153.93|155.52|153.52|0
1641491720000|2022-01-06 17:55:20|155.66|153.66|155.79|153.79|156.06|154.06|155.66|153.66|0
1641491730000|2022-01-06 17:55:30|155.66|153.66|155.39|153.39|155.66|153.66|155.39|153.39|0
1641491740000|2022-01-06 17:55:40|155.26|153.26|155.12|153.12|155.26|153.26|155.12|153.12|0
1641491750000|2022-01-06 17:55:50|155.26|153.26|154.99|152.99|155.26|153.26|154.99|152.99|0
1641491760000|2022-01-06 17:56:00|155.25|153.25|155.52|153.52|155.52|153.52|155.25|153.25|0
1641491770000|2022-01-06 17:56:10|155.66|153.66|155.73|153.73|155.79|153.79|155.66|153.66|0
1641491780000|2022-01-06 17:56:20|155.52|153.52|155.66|153.66|155.66|153.66|155.52|153.52|0
1641491790000|2022-01-06 17:56:30|155.79|153.79|155.66|153.66|155.79|153.79|155.66|153.66|0
1641491800000|2022-01-06 17:56:40|155.52|153.52|155.25|153.25|155.52|153.52|155.25|153.25|0
1641491810000|2022-01-06 17:56:50|155.39|153.39|155.52|153.52|155.66|153.66|155.39|153.39|0
1641491820000|2022-01-06 17:57:00|155.39|153.39|155.39|153.39|155.66|153.66|155.39|153.39|0
1641491830000|2022-01-06 17:57:10|155.52|153.52|155.39|153.39|155.52|153.52|155.39|153.39|0
1641491840000|2022-01-06 17:57:20|155.52|153.52|155.25|153.25|155.52|153.52|155.25|153.25|0
1641491850000|2022-01-06 17:57:30|155.39|153.39|155.46|153.46|155.46|153.46|155.39|153.39|0
1641491860000|2022-01-06 17:57:40|155.39|153.39|155.52|153.52|155.52|153.52|155.39|153.39|0
1641491870000|2022-01-06 17:57:50|155.79|153.79|155.39|153.39|155.93|153.93|155.39|153.39|0
1641491880000|2022-01-06 17:58:00|155.66|153.66|156.33|154.33|156.33|154.33|155.66|153.66|0
1641491890000|2022-01-06 17:58:10|156.06|154.06|155.93|153.93|156.2|154.2|155.93|153.93|0
1641491900000|2022-01-06 17:58:20|156.06|154.06|156.2|154.2|156.2|154.2|155.93|153.93|0
1641491910000|2022-01-06 17:58:30|156.06|154.06|155.93|153.93|156.06|154.06|155.93|153.93|0
1641491920000|2022-01-06 17:58:40|156.06|154.06|156.06|154.06|156.06|154.06|156.06|154.06|0
1641491930000|2022-01-06 17:58:50|155.93|153.93|155.93|153.93|156.06|154.06|155.93|153.93|0
1641491940000|2022-01-06 17:59:00|155.79|153.79|155.93|153.93|155.93|153.93|155.79|153.79|0
1641491950000|2022-01-06 17:59:10|156.06|154.06|156.2|154.2|156.2|154.2|155.66|153.66|0
1641491960000|2022-01-06 17:59:20|156.06|154.06|156.33|154.33|156.47|154.47|156.06|154.06|0
1641491970000|2022-01-06 17:59:30|156.47|154.47|156.33|154.33|156.54|154.54|156.33|154.33|0
1641491980000|2022-01-06 17:59:40|156.74|154.74|157.55|155.55|157.55|155.55|156.74|154.74|0
1641491990000|2022-01-06 17:59:50|157.41|155.41|157.41|155.41|157.41|155.41|157.28|155.28|0
1641492000000|2022-01-06 18:00:00|157.01|155.01|157.01|155.01|157.01|155.01|156.74|154.74|0
1641492010000|2022-01-06 18:00:10|156.87|154.87|156.87|154.87|156.87|154.87|156.74|154.74|0
1641492020000|2022-01-06 18:00:20|156.74|154.74|157.82|155.82|157.82|155.82|156.74|154.74|0
1641492030000|2022-01-06 18:00:30|158.09|156.09|158.36|156.36|158.5|156.5|158.09|156.09|0
1641492040000|2022-01-06 18:00:40|158.5|156.5|158.36|156.36|158.5|156.5|158.23|156.23|0
1641492050000|2022-01-06 18:00:50|158.23|156.23|158.36|156.36|158.77|156.77|158.23|156.23|0
1641492060000|2022-01-06 18:01:00|158.64|156.64|158.36|156.36|158.64|156.64|158.36|156.36|0
1641492070000|2022-01-06 18:01:10|158.64|156.64|158.36|156.36|158.64|156.64|158.36|156.36|0
1641492080000|2022-01-06 18:01:20|157.96|155.96|157.68|155.68|157.96|155.96|157.55|155.55|0
1641492090000|2022-01-06 18:01:30|157.82|155.82|158.23|156.23|158.23|156.23|157.68|155.68|0
1641492100000|2022-01-06 18:01:40|158.09|156.09|158.03|156.03|158.09|156.09|158.03|156.03|0
1641492110000|2022-01-06 18:01:50|157.96|155.96|158.23|156.23|158.23|156.23|157.82|155.82|0
1641492120000|2022-01-06 18:02:00|158.36|156.36|158.23|156.23|158.36|156.36|158.09|156.09|0
1641492130000|2022-01-06 18:02:10|157.68|155.68|157.41|155.41|157.68|155.68|157.41|155.41|0
1641492140000|2022-01-06 18:02:20|157.55|155.55|157.68|155.68|157.68|155.68|157.55|155.55|0
1641492150000|2022-01-06 18:02:30|157.82|155.82|157.68|155.68|157.82|155.82|157.68|155.68|0
1641492160000|2022-01-06 18:02:40|157.55|155.55|157.41|155.41|157.55|155.55|157.41|155.41|0
1641492170000|2022-01-06 18:02:50|157.48|155.48|157|155|157.48|155.48|157|155|0
1641492180000|2022-01-06 18:03:00|157.28|155.28|157.28|155.28|157.28|155.28|157.14|155.14|0
1641492190000|2022-01-06 18:03:10|157.14|155.14|157.28|155.28|157.28|155.28|157.14|155.14|0
1641492200000|2022-01-06 18:03:20|157.14|155.14|157.28|155.28|157.41|155.41|157.14|155.14|0
1641492210000|2022-01-06 18:03:30|157.14|155.14|156.87|154.87|157.14|155.14|156.87|154.87|0
1641492220000|2022-01-06 18:03:40|156.73|154.73|156.46|154.46|156.73|154.73|156.33|154.33|0
1641492230000|2022-01-06 18:03:50|156.6|154.6|156.8|154.8|156.87|154.87|156.6|154.6|0
1641492240000|2022-01-06 18:04:00|157|155|156.73|154.73|157|155|156.46|154.46|0
1641492250000|2022-01-06 18:04:10|156.46|154.46|156.73|154.73|156.73|154.73|156.46|154.46|0
1641492260000|2022-01-06 18:04:20|156.6|154.6|156.67|154.67|156.73|154.73|156.6|154.6|0
1641492270000|2022-01-06 18:04:30|156.6|154.6|156.46|154.46|156.6|154.6|156.19|154.19|0
1641492280000|2022-01-06 18:04:40|156.73|154.73|156.6|154.6|156.73|154.73|156.6|154.6|0
1641492290000|2022-01-06 18:04:50|156.73|154.73|156.73|154.73|156.73|154.73|156.73|154.73|0
1641492300000|2022-01-06 18:05:00|156.46|154.46|156.87|154.87|156.87|154.87|156.46|154.46|0
1641492310000|2022-01-06 18:05:10|156.73|154.73|156.73|154.73|156.73|154.73|156.73|154.73|0
1641492320000|2022-01-06 18:05:20|156.87|154.87|156.19|154.19|156.87|154.87|156.19|154.19|0
1641492330000|2022-01-06 18:05:30|156.33|154.33|156.33|154.33|156.46|154.46|156.19|154.19|0
1641492340000|2022-01-06 18:05:40|156.6|154.6|157|155|157|155|156.6|154.6|0
1641492350000|2022-01-06 18:05:50|157.14|155.14|157.14|155.14|157.14|155.14|157|155|0
1641492360000|2022-01-06 18:06:00|156.94|154.94|157|155|157|155|156.94|154.94|0
1641492370000|2022-01-06 18:06:10|156.87|154.87|157.27|155.27|157.27|155.27|156.87|154.87|0
1641492380000|2022-01-06 18:06:20|157.41|155.41|157.14|155.14|157.41|155.41|157.14|155.14|0
1641492390000|2022-01-06 18:06:30|157.41|155.41|157.41|155.41|157.68|155.68|157.27|155.27|0
1641492400000|2022-01-06 18:06:40|157.27|155.27|157|155|157.27|155.27|157|155|0
1641492410000|2022-01-06 18:06:50|157.14|155.14|156.73|154.73|157.14|155.14|156.73|154.73|0
1641492420000|2022-01-06 18:07:00|156.87|154.87|156.87|154.87|157|155|156.87|154.87|0
1641492430000|2022-01-06 18:07:10|156.73|154.73|156.73|154.73|156.87|154.87|156.73|154.73|0
1641492440000|2022-01-06 18:07:20|156.6|154.6|156.6|154.6|156.6|154.6|156.46|154.46|0
1641492450000|2022-01-06 18:07:30|156.87|154.87|157|155|157|155|156.87|154.87|0
1641492460000|2022-01-06 18:07:40|157.14|155.14|157.14|155.14|157.14|155.14|157|155|0
1641492480000|2022-01-06 18:08:00|157.27|155.27|157.41|155.41|157.41|155.41|157.27|155.27|0
1641492490000|2022-01-06 18:08:10|157.34|155.34|157.68|155.68|157.68|155.68|157.27|155.27|0
1641492500000|2022-01-06 18:08:20|157.95|155.95|157.95|155.95|157.95|155.95|157.95|155.95|0
1641492510000|2022-01-06 18:08:30|157.82|155.82|157.41|155.41|157.82|155.82|157.41|155.41|0
1641492520000|2022-01-06 18:08:40|157.54|155.54|157.95|155.95|157.95|155.95|157.54|155.54|0
1641492530000|2022-01-06 18:08:50|157.81|155.81|157.14|155.14|157.81|155.81|157.14|155.14|0
1641492540000|2022-01-06 18:09:00|157|155|156.87|154.87|157|155|156.87|154.87|0
1641492550000|2022-01-06 18:09:10|157|155|156.46|154.46|157|155|156.46|154.46|0
1641492560000|2022-01-06 18:09:20|156.59|154.59|156.46|154.46|156.59|154.59|156.32|154.32|0
1641492570000|2022-01-06 18:09:30|156.32|154.32|156.46|154.46|156.46|154.46|156.32|154.32|0
1641492580000|2022-01-06 18:09:40|156.32|154.32|156.32|154.32|156.32|154.32|156.32|154.32|0
1641492590000|2022-01-06 18:09:50|155.92|153.92|156.19|154.19|156.19|154.19|155.92|153.92|0
1641492600000|2022-01-06 18:10:00|156.32|154.32|156.46|154.46|156.59|154.59|156.32|154.32|0
1641492610000|2022-01-06 18:10:10|156.59|154.59|156.46|154.46|156.59|154.59|156.46|154.46|0
1641492620000|2022-01-06 18:10:20|155.92|153.92|155.78|153.78|155.92|153.92|155.78|153.78|0
1641492630000|2022-01-06 18:10:30|155.65|153.65|155.78|153.78|155.92|153.92|155.65|153.65|0
1641492640000|2022-01-06 18:10:40|155.92|153.92|155.65|153.65|156.05|154.05|155.65|153.65|0
1641492650000|2022-01-06 18:10:50|155.92|153.92|156.05|154.05|156.05|154.05|155.92|153.92|0
1641492660000|2022-01-06 18:11:00|155.92|153.92|155.78|153.78|155.92|153.92|155.78|153.78|0
1641492670000|2022-01-06 18:11:10|155.11|153.11|155.92|153.92|155.92|153.92|155.11|153.11|0
1641492680000|2022-01-06 18:11:20|156.46|154.46|156.59|154.59|156.59|154.59|156.39|154.39|0
1641492690000|2022-01-06 18:11:30|156.73|154.73|156.32|154.32|156.73|154.73|156.32|154.32|0
1641492700000|2022-01-06 18:11:40|156.19|154.19|156.05|154.05|156.46|154.46|156.05|154.05|0
1641492710000|2022-01-06 18:11:50|156.19|154.19|155.92|153.92|156.19|154.19|155.92|153.92|0
1641492720000|2022-01-06 18:12:00|156.19|154.19|156.32|154.32|156.32|154.32|156.19|154.19|0
1641492730000|2022-01-06 18:12:10|155.92|153.92|156.05|154.05|156.05|154.05|155.92|153.92|0
1641492740000|2022-01-06 18:12:20|156.19|154.19|156.05|154.05|156.19|154.19|156.05|154.05|0
1641492750000|2022-01-06 18:12:30|156.26|154.26|156.46|154.46|156.46|154.46|156.19|154.19|0
1641492760000|2022-01-06 18:12:40|156.32|154.32|156.73|154.73|156.73|154.73|156.32|154.32|0
1641492770000|2022-01-06 18:12:50|156.59|154.59|156.73|154.73|156.86|154.86|156.59|154.59|0
1641492780000|2022-01-06 18:13:00|156.59|154.59|156.46|154.46|156.59|154.59|156.46|154.46|0
1641492790000|2022-01-06 18:13:10|156.32|154.32|156.19|154.19|156.32|154.32|156.19|154.19|0
1641492800000|2022-01-06 18:13:20|156.32|154.32|156.59|154.59|156.59|154.59|156.19|154.19|0
1641492810000|2022-01-06 18:13:30|156.73|154.73|157|155|157|155|156.73|154.73|0
1641492820000|2022-01-06 18:13:40|156.86|154.86|156.73|154.73|156.86|154.86|156.73|154.73|0
1641492830000|2022-01-06 18:13:50|156.86|154.86|156.32|154.32|156.86|154.86|156.32|154.32|0
1641492840000|2022-01-06 18:14:00|156.46|154.46|156.19|154.19|156.46|154.46|156.19|154.19|0
1641492850000|2022-01-06 18:14:10|156.05|154.05|156.19|154.19|156.19|154.19|156.05|154.05|0
1641492860000|2022-01-06 18:14:20|156.32|154.32|156.05|154.05|156.32|154.32|155.92|153.92|0
1641492870000|2022-01-06 18:14:30|155.92|153.92|155.78|153.78|155.92|153.92|155.78|153.78|0
1641492880000|2022-01-06 18:14:40|156.05|154.05|155.92|153.92|156.05|154.05|155.92|153.92|0
1641492890000|2022-01-06 18:14:50|155.78|153.78|156.05|154.05|156.05|154.05|155.78|153.78|0
1641492900000|2022-01-06 18:15:00|155.92|153.92|156.59|154.59|156.59|154.59|155.92|153.92|0
1641492910000|2022-01-06 18:15:10|156.46|154.46|156.86|154.86|156.86|154.86|156.46|154.46|0
1641492920000|2022-01-06 18:15:20|157.13|155.13|157.54|155.54|157.54|155.54|157.13|155.13|0
1641492930000|2022-01-06 18:15:30|157.13|155.13|157.13|155.13|157.13|155.13|157|155|0
1641492940000|2022-01-06 18:15:40|156.86|154.86|157|155|157|155|156.86|154.86|0
1641492950000|2022-01-06 18:15:50|156.86|154.86|157|155|157|155|156.86|154.86|0
1641492960000|2022-01-06 18:16:00|157.13|155.13|157.13|155.13|157.4|155.4|157.13|155.13|0
1641492970000|2022-01-06 18:16:10|157.54|155.54|157.67|155.67|157.67|155.67|157.4|155.4|0
1641492980000|2022-01-06 18:16:20|157.95|155.95|158.63|156.63|158.63|156.63|157.81|155.81|0
1641492990000|2022-01-06 18:16:30|158.49|156.49|158.49|156.49|158.76|156.76|158.49|156.49|0
1641493000000|2022-01-06 18:16:40|158.63|156.63|158.56|156.56|158.63|156.63|158.49|156.49|0
1641493010000|2022-01-06 18:16:50|158.9|156.9|159.58|157.58|159.58|157.58|158.9|156.9|0
1641493020000|2022-01-06 18:17:00|159.86|157.86|159.58|157.58|159.86|157.86|159.58|157.58|0
1641493030000|2022-01-06 18:17:10|159.17|157.17|158.9|156.9|159.45|157.45|158.9|156.9|0
1641493040000|2022-01-06 18:17:20|158.76|156.76|158.35|156.35|158.9|156.9|158.35|156.35|0
1641493050000|2022-01-06 18:17:30|158.22|156.22|158.49|156.49|158.49|156.49|158.22|156.22|0
1641493060000|2022-01-06 18:17:40|157.67|155.67|157.81|155.81|157.95|155.95|157.67|155.67|0
1641493070000|2022-01-06 18:17:50|157.95|155.95|157.95|155.95|158.08|156.08|157.95|155.95|0
1641493080000|2022-01-06 18:18:00|157.67|155.67|157.54|155.54|157.67|155.67|157.54|155.54|0
1641493090000|2022-01-06 18:18:10|157.67|155.67|157.81|155.81|157.81|155.81|157.54|155.54|0
1641493100000|2022-01-06 18:18:20|157.94|155.94|158.08|156.08|158.08|156.08|157.94|155.94|0
1641493110000|2022-01-06 18:18:30|157.94|155.94|157.4|155.4|157.94|155.94|157.4|155.4|0
1641493120000|2022-01-06 18:18:40|157.27|155.27|157.27|155.27|157.4|155.4|157.13|155.13|0
1641493130000|2022-01-06 18:18:50|157.4|155.4|157.34|155.34|157.4|155.4|157.34|155.34|0
1641493140000|2022-01-06 18:19:00|157.4|155.4|157.81|155.81|157.81|155.81|157.4|155.4|0
1641493150000|2022-01-06 18:19:10|157.67|155.67|157.67|155.67|157.94|155.94|157.67|155.67|0
1641493160000|2022-01-06 18:19:20|157.54|155.54|157.54|155.54|157.54|155.54|157.54|155.54|0
1641493170000|2022-01-06 18:19:30|157.4|155.4|157.54|155.54|157.54|155.54|157.27|155.27|0
1641493180000|2022-01-06 18:19:40|157.4|155.4|157.54|155.54|157.54|155.54|157.4|155.4|0
1641493190000|2022-01-06 18:19:50|157.4|155.4|157.26|155.26|157.4|155.4|157.26|155.26|0
1641493200000|2022-01-06 18:20:00|157.2|155.2|156.86|154.86|157.2|155.2|156.86|154.86|0
1641493210000|2022-01-06 18:20:10|156.99|154.99|157.67|155.67|157.67|155.67|156.99|154.99|0
1641493220000|2022-01-06 18:20:20|157.54|155.54|157.26|155.26|157.54|155.54|157.26|155.26|0
1641493230000|2022-01-06 18:20:30|157.4|155.4|157.54|155.54|157.54|155.54|157.26|155.26|0
1641493240000|2022-01-06 18:20:40|157.4|155.4|158.08|156.08|158.08|156.08|157.4|155.4|0
1641493250000|2022-01-06 18:20:50|157.94|155.94|158.08|156.08|158.08|156.08|157.94|155.94|0
1641493260000|2022-01-06 18:21:00|157.94|155.94|157.54|155.54|157.94|155.94|157.54|155.54|0
1641493270000|2022-01-06 18:21:10|157.67|155.67|157.61|155.61|157.81|155.81|157.61|155.61|0
1641493280000|2022-01-06 18:21:20|157.67|155.67|157.67|155.67|157.67|155.67|157.67|155.67|0
1641493290000|2022-01-06 18:21:30|157.54|155.54|157.67|155.67|157.67|155.67|157.54|155.54|0
1641493300000|2022-01-06 18:21:40|157.54|155.54|157.81|155.81|157.81|155.81|157.54|155.54|0
1641493310000|2022-01-06 18:21:50|157.94|155.94|158.49|156.49|158.49|156.49|157.94|155.94|0
1641493320000|2022-01-06 18:22:00|158.62|156.62|159.17|157.17|159.17|157.17|158.62|156.62|0
1641493330000|2022-01-06 18:22:10|159.03|157.03|159.03|157.03|159.1|157.1|159.03|157.03|0
1641493340000|2022-01-06 18:22:20|159.17|157.17|159.17|157.17|159.17|157.17|158.9|156.9|0
1641493350000|2022-01-06 18:22:30|159.1|157.1|158.9|156.9|159.1|157.1|158.76|156.76|0
1641493360000|2022-01-06 18:22:40|159.03|157.03|159.03|157.03|159.03|157.03|158.9|156.9|0
1641493370000|2022-01-06 18:22:50|158.9|156.9|159.44|157.44|159.44|157.44|158.9|156.9|0
1641493380000|2022-01-06 18:23:00|159.58|157.58|159.38|157.38|159.72|157.72|159.38|157.38|0
1641493390000|2022-01-06 18:23:10|159.17|157.17|159.72|157.72|159.85|157.85|159.17|157.17|0
1641493400000|2022-01-06 18:23:20|159.85|157.85|159.99|157.99|159.99|157.99|159.58|157.58|0
1641493410000|2022-01-06 18:23:30|159.85|157.85|160.4|158.4|160.4|158.4|159.85|157.85|0
1641493420000|2022-01-06 18:23:40|160.26|158.26|160.4|158.4|160.4|158.4|160.26|158.26|0
1641493430000|2022-01-06 18:23:50|160.13|158.13|160.95|158.95|160.95|158.95|160.13|158.13|0
1641493440000|2022-01-06 18:24:00|160.81|158.81|160.54|158.54|160.81|158.81|160.54|158.54|0
1641493450000|2022-01-06 18:24:10|160.81|158.81|160.68|158.68|160.81|158.81|160.54|158.54|0
1641493460000|2022-01-06 18:24:20|160.54|158.54|160.81|158.81|160.81|158.81|160.4|158.4|0
1641493470000|2022-01-06 18:24:30|161.09|159.09|161.09|159.09|161.36|159.36|161.09|159.09|0
1641493480000|2022-01-06 18:24:40|161.23|159.23|161.36|159.36|161.36|159.36|161.23|159.23|0
1641493490000|2022-01-06 18:24:50|161.5|159.5|161.23|159.23|161.64|159.64|161.23|159.23|0
1641493500000|2022-01-06 18:25:00|161.36|159.36|161.36|159.36|161.36|159.36|161.23|159.23|0
1641493510000|2022-01-06 18:25:10|161.23|159.23|161.78|159.78|161.78|159.78|161.23|159.23|0
1641493520000|2022-01-06 18:25:20|161.64|159.64|161.78|159.78|161.91|159.91|161.64|159.64|0
1641493530000|2022-01-06 18:25:30|162.05|160.05|162.47|160.47|162.61|160.61|162.05|160.05|0
1641493540000|2022-01-06 18:25:40|162.61|160.61|162.61|160.61|162.61|160.61|162.47|160.47|0
1641493550000|2022-01-06 18:25:50|162.88|160.88|162.47|160.47|162.88|160.88|162.47|160.47|0
1641493560000|2022-01-06 18:26:00|162.61|160.61|162.61|160.61|162.61|160.61|162.47|160.47|0
1641493570000|2022-01-06 18:26:10|162.47|160.47|162.47|160.47|162.47|160.47|162.47|160.47|0
1641493580000|2022-01-06 18:26:20|162.33|160.33|162.61|160.61|162.61|160.61|162.19|160.19|0
1641493590000|2022-01-06 18:26:30|162.74|160.74|162.47|160.47|162.88|160.88|162.47|160.47|0
1641493600000|2022-01-06 18:26:40|162.33|160.33|162.61|160.61|162.61|160.61|162.33|160.33|0
1641493610000|2022-01-06 18:26:50|162.47|160.47|162.61|160.61|162.61|160.61|162.33|160.33|0
1641493620000|2022-01-06 18:27:00|162.33|160.33|162.05|160.05|162.33|160.33|162.05|160.05|0
1641493630000|2022-01-06 18:27:10|162.19|160.19|161.78|159.78|162.19|160.19|161.78|159.78|0
1641493640000|2022-01-06 18:27:20|161.91|159.91|162.05|160.05|162.05|160.05|161.91|159.91|0
1641493650000|2022-01-06 18:27:30|161.91|159.91|162.05|160.05|162.05|160.05|161.91|159.91|0
1641493660000|2022-01-06 18:27:40|161.91|159.91|161.78|159.78|161.91|159.91|161.78|159.78|0
1641493670000|2022-01-06 18:27:50|161.91|159.91|161.78|159.78|161.91|159.91|161.78|159.78|0
1641493680000|2022-01-06 18:28:00|161.71|159.71|161.09|159.09|161.71|159.71|161.09|159.09|0
1641493690000|2022-01-06 18:28:10|160.95|158.95|160.95|158.95|161.09|159.09|160.95|158.95|0
1641493700000|2022-01-06 18:28:20|160.81|158.81|160.95|158.95|160.95|158.95|160.81|158.81|0
1641493710000|2022-01-06 18:28:30|161.09|159.09|161.5|159.5|161.5|159.5|161.09|159.09|0
1641493720000|2022-01-06 18:28:40|161.77|159.77|161.91|159.91|162.05|160.05|161.77|159.77|0
1641493730000|2022-01-06 18:28:50|162.05|160.05|161.91|159.91|162.05|160.05|161.91|159.91|0
1641493740000|2022-01-06 18:29:00|162.05|160.05|161.77|159.77|162.05|160.05|161.77|159.77|0
1641493750000|2022-01-06 18:29:10|161.64|159.64|161.77|159.77|161.91|159.91|161.64|159.64|0
1641493760000|2022-01-06 18:29:20|162.05|160.05|162.19|160.19|162.19|160.19|162.05|160.05|0
1641493770000|2022-01-06 18:29:30|162.05|160.05|162.05|160.05|162.33|160.33|162.05|160.05|0
1641493780000|2022-01-06 18:29:40|162.19|160.19|162.19|160.19|162.19|160.19|162.19|160.19|0
1641493790000|2022-01-06 18:29:50|162.33|160.33|162.47|160.47|162.47|160.47|162.33|160.33|0
1641493800000|2022-01-06 18:30:00|162.33|160.33|162.05|160.05|162.47|160.47|162.05|160.05|0
1641493810000|2022-01-06 18:30:10|161.91|159.91|161.5|159.5|161.91|159.91|161.5|159.5|0
1641493820000|2022-01-06 18:30:20|161.77|159.77|161.91|159.91|161.91|159.91|161.77|159.77|0
1641493830000|2022-01-06 18:30:30|162.05|160.05|161.5|159.5|162.05|160.05|161.5|159.5|0
1641493840000|2022-01-06 18:30:40|161.91|159.91|161.91|159.91|161.91|159.91|161.77|159.77|0
1641493850000|2022-01-06 18:30:50|161.77|159.77|161.64|159.64|161.91|159.91|161.64|159.64|0
1641493860000|2022-01-06 18:31:00|162.05|160.05|162.54|160.54|162.6|160.6|162.05|160.05|0
1641493870000|2022-01-06 18:31:10|162.6|160.6|161.91|159.91|162.6|160.6|161.91|159.91|0
1641493880000|2022-01-06 18:31:20|161.77|159.77|161.77|159.77|161.77|159.77|161.63|159.63|0
1641493890000|2022-01-06 18:31:30|161.91|159.91|162.19|160.19|162.19|160.19|161.91|159.91|0
1641493900000|2022-01-06 18:31:40|162.33|160.33|162.05|160.05|162.33|160.33|162.05|160.05|0
1641493910000|2022-01-06 18:31:50|162.19|160.19|162.6|160.6|162.6|160.6|162.19|160.19|0
1641493920000|2022-01-06 18:32:00|162.74|160.74|162.88|160.88|162.88|160.88|162.74|160.74|0
1641493930000|2022-01-06 18:32:10|163.02|161.02|163.3|161.3|163.3|161.3|162.88|160.88|0
1641493940000|2022-01-06 18:32:20|163.43|161.43|163.57|161.57|163.57|161.57|163.43|161.43|0
1641493950000|2022-01-06 18:32:30|163.43|161.43|163.43|161.43|163.57|161.57|163.43|161.43|0
1641493960000|2022-01-06 18:32:40|163.02|161.02|162.88|160.88|163.02|161.02|162.88|160.88|0
1641493970000|2022-01-06 18:32:50|162.6|160.6|162.05|160.05|162.74|160.74|162.05|160.05|0
1641493980000|2022-01-06 18:33:00|161.77|159.77|161.91|159.91|161.91|159.91|161.77|159.77|0
1641493990000|2022-01-06 18:33:10|162.05|160.05|162.05|160.05|162.05|160.05|161.91|159.91|0
1641494000000|2022-01-06 18:33:20|161.91|159.91|162.19|160.19|162.19|160.19|161.91|159.91|0
1641494010000|2022-01-06 18:33:30|162.46|160.46|162.32|160.32|162.74|160.74|162.32|160.32|0
1641494020000|2022-01-06 18:33:40|162.19|160.19|162.19|160.19|162.19|160.19|162.19|160.19|0
1641494030000|2022-01-06 18:33:50|162.05|160.05|161.77|159.77|162.19|160.19|161.77|159.77|0
1641494040000|2022-01-06 18:34:00|161.91|159.91|161.91|159.91|161.91|159.91|161.77|159.77|0
1641494050000|2022-01-06 18:34:10|162.05|160.05|162.32|160.32|162.32|160.32|162.05|160.05|0
1641494060000|2022-01-06 18:34:20|162.46|160.46|162.26|160.26|162.46|160.46|162.26|160.26|0
1641494070000|2022-01-06 18:34:30|162.32|160.32|162.05|160.05|162.32|160.32|162.05|160.05|0
1641494080000|2022-01-06 18:34:40|161.91|159.91|162.05|160.05|162.05|160.05|161.77|159.77|0
1641494090000|2022-01-06 18:34:50|161.91|159.91|161.91|159.91|161.91|159.91|161.77|159.77|0
1641494100000|2022-01-06 18:35:00|162.12|160.12|162.05|160.05|162.32|160.32|162.05|160.05|0
1641494110000|2022-01-06 18:35:10|161.63|159.63|161.36|159.36|161.63|159.63|161.36|159.36|0
1641494120000|2022-01-06 18:35:20|161.63|159.63|161.36|159.36|161.63|159.63|161.36|159.36|0
1641494130000|2022-01-06 18:35:30|161.22|159.22|161.63|159.63|161.63|159.63|161.22|159.22|0
1641494140000|2022-01-06 18:35:40|161.49|159.49|161.22|159.22|161.49|159.49|161.22|159.22|0
1641494150000|2022-01-06 18:35:50|161.36|159.36|161.36|159.36|161.36|159.36|161.36|159.36|0
1641494160000|2022-01-06 18:36:00|161.22|159.22|160.67|158.67|161.22|159.22|160.67|158.67|0
1641494170000|2022-01-06 18:36:10|160.81|158.81|160.94|158.94|160.94|158.94|160.67|158.67|0
1641494180000|2022-01-06 18:36:20|160.81|158.81|161.08|159.08|161.08|159.08|160.81|158.81|0
1641494190000|2022-01-06 18:36:30|160.94|158.94|160.94|158.94|160.94|158.94|160.94|158.94|0
1641494200000|2022-01-06 18:36:40|160.39|158.39|160.67|158.67|160.67|158.67|160.39|158.39|0
1641494210000|2022-01-06 18:36:50|160.53|158.53|160.8|158.8|160.8|158.8|160.53|158.53|0
1641494220000|2022-01-06 18:37:00|160.67|158.67|160.53|158.53|160.67|158.67|160.53|158.53|0
1641494230000|2022-01-06 18:37:10|160.67|158.67|160.8|158.8|160.8|158.8|160.67|158.67|0
1641494240000|2022-01-06 18:37:20|160.67|158.67|160.8|158.8|160.8|158.8|160.67|158.67|0
1641494250000|2022-01-06 18:37:30|160.67|158.67|160.94|158.94|160.94|158.94|160.67|158.67|0
1641494260000|2022-01-06 18:37:40|161.08|159.08|161.49|159.49|161.63|159.63|161.08|159.08|0
1641494270000|2022-01-06 18:37:50|161.63|159.63|161.77|159.77|161.77|159.77|161.36|159.36|0
1641494280000|2022-01-06 18:38:00|161.84|159.84|162.6|160.6|162.6|160.6|161.84|159.84|0
1641494290000|2022-01-06 18:38:10|162.32|160.32|162.12|160.12|162.32|160.32|162.12|160.12|0
1641494300000|2022-01-06 18:38:20|162.04|160.04|163.29|161.29|163.29|161.29|162.04|160.04|0
1641494310000|2022-01-06 18:38:30|163.15|161.15|162.74|160.74|163.15|161.15|162.74|160.74|0
1641494320000|2022-01-06 18:38:40|162.88|160.88|162.67|160.67|162.88|160.88|162.67|160.67|0
1641494330000|2022-01-06 18:38:50|162.88|160.88|162.88|160.88|163.01|161.01|162.88|160.88|0
1641494340000|2022-01-06 18:39:00|163.01|161.01|163.15|161.15|163.15|161.15|162.88|160.88|0
1641494350000|2022-01-06 18:39:10|163.29|161.29|163.43|161.43|163.57|161.57|163.29|161.29|0
1641494360000|2022-01-06 18:39:20|163.29|161.29|163.01|161.01|163.43|161.43|163.01|161.01|0
1641494370000|2022-01-06 18:39:30|162.87|160.87|162.87|160.87|162.87|160.87|162.74|160.74|0
1641494380000|2022-01-06 18:39:40|162.53|160.53|162.46|160.46|162.53|160.53|162.32|160.32|0
1641494390000|2022-01-06 18:39:50|162.6|160.6|162.18|160.18|162.6|160.6|162.04|160.04|0
1641494400000|2022-01-06 18:40:00|162.46|160.46|162.04|160.04|162.46|160.46|162.04|160.04|0
1641494410000|2022-01-06 18:40:10|162.46|160.46|162.6|160.6|162.6|160.6|162.46|160.46|0
1641494420000|2022-01-06 18:40:20|162.46|160.46|162.74|160.74|162.74|160.74|162.32|160.32|0
1641494430000|2022-01-06 18:40:30|163.01|161.01|162.46|160.46|163.01|161.01|162.46|160.46|0
1641494440000|2022-01-06 18:40:40|162.6|160.6|162.6|160.6|162.6|160.6|162.6|160.6|0
1641494450000|2022-01-06 18:40:50|162.74|160.74|162.74|160.74|162.74|160.74|162.6|160.6|0
1641494460000|2022-01-06 18:41:00|162.87|160.87|162.74|160.74|163.15|161.15|162.74|160.74|0
1641494470000|2022-01-06 18:41:10|163.01|161.01|163.29|161.29|163.29|161.29|163.01|161.01|0
1641494480000|2022-01-06 18:41:20|163.15|161.15|162.87|160.87|163.29|161.29|162.87|160.87|0
1641494490000|2022-01-06 18:41:30|163.01|161.01|163.01|161.01|163.01|161.01|163.01|161.01|0
1641494500000|2022-01-06 18:41:40|162.87|160.87|162.73|160.73|162.87|160.87|162.73|160.73|0
1641494510000|2022-01-06 18:41:50|162.6|160.6|163.01|161.01|163.01|161.01|162.6|160.6|0
1641494520000|2022-01-06 18:42:00|162.73|160.73|162.46|160.46|162.73|160.73|162.46|160.46|0
1641494530000|2022-01-06 18:42:10|162.04|160.04|161.77|159.77|162.04|160.04|161.77|159.77|0
1641494540000|2022-01-06 18:42:20|161.49|159.49|161.49|159.49|161.63|159.63|161.49|159.49|0
1641494550000|2022-01-06 18:42:30|161.63|159.63|161.63|159.63|161.63|159.63|161.49|159.49|0
1641494560000|2022-01-06 18:42:40|161.77|159.77|162.18|160.18|162.18|160.18|161.77|159.77|0
1641494570000|2022-01-06 18:42:50|162.04|160.04|161.77|159.77|162.04|160.04|161.77|159.77|0
1641494580000|2022-01-06 18:43:00|161.35|159.35|161.63|159.63|161.63|159.63|161.35|159.35|0
1641494590000|2022-01-06 18:43:10|161.35|159.35|161.49|159.49|161.49|159.49|161.35|159.35|0
1641494600000|2022-01-06 18:43:20|161.35|159.35|161.63|159.63|161.63|159.63|161.35|159.35|0
1641494610000|2022-01-06 18:43:30|161.49|159.49|161.35|159.35|161.49|159.49|161.29|159.29|0
1641494620000|2022-01-06 18:43:40|161.49|159.49|161.35|159.35|161.49|159.49|161.35|159.35|0
1641494630000|2022-01-06 18:43:50|161.21|159.21|161.21|159.21|161.35|159.35|161.21|159.21|0
1641494640000|2022-01-06 18:44:00|161.15|159.15|161.49|159.49|161.49|159.49|161.15|159.15|0
1641494650000|2022-01-06 18:44:10|161.08|159.08|161.21|159.21|161.21|159.21|161.08|159.08|0
1641494660000|2022-01-06 18:44:20|161.08|159.08|161.35|159.35|161.35|159.35|161.08|159.08|0
1641494670000|2022-01-06 18:44:30|161.49|159.49|161.63|159.63|161.63|159.63|161.49|159.49|0
1641494680000|2022-01-06 18:44:40|161.49|159.49|161.49|159.49|161.49|159.49|161.35|159.35|0
1641494690000|2022-01-06 18:44:50|161.63|159.63|161.49|159.49|161.63|159.63|161.35|159.35|0
1641494700000|2022-01-06 18:45:00|162.04|160.04|162.32|160.32|162.32|160.32|162.04|160.04|0
1641494710000|2022-01-06 18:45:10|162.04|160.04|161.35|159.35|162.04|160.04|161.35|159.35|0
1641494720000|2022-01-06 18:45:20|161.21|159.21|161.21|159.21|161.21|159.21|161.07|159.07|0
1641494730000|2022-01-06 18:45:30|161.63|159.63|161.63|159.63|161.76|159.76|161.63|159.63|0
1641494740000|2022-01-06 18:45:40|161.76|159.76|161.63|159.63|161.76|159.76|161.63|159.63|0
1641494750000|2022-01-06 18:45:50|161.49|159.49|161.76|159.76|161.76|159.76|161.49|159.49|0
1641494760000|2022-01-06 18:46:00|161.9|159.9|161.9|159.9|162.18|160.18|161.9|159.9|0
1641494770000|2022-01-06 18:46:10|162.04|160.04|162.73|160.73|162.73|160.73|162.04|160.04|0
1641494780000|2022-01-06 18:46:20|162.59|160.59|162.59|160.59|162.59|160.59|162.45|160.45|0
1641494790000|2022-01-06 18:46:30|162.73|160.73|162.32|160.32|162.73|160.73|162.32|160.32|0
1641494800000|2022-01-06 18:46:40|162.04|160.04|161.9|159.9|162.04|160.04|161.9|159.9|0
1641494810000|2022-01-06 18:46:50|161.63|159.63|161.07|159.07|161.63|159.63|161.07|159.07|0
1641494820000|2022-01-06 18:47:00|160.94|158.94|160.94|158.94|160.94|158.94|160.94|158.94|0
1641494830000|2022-01-06 18:47:10|160.52|158.52|160.39|158.39|160.52|158.52|160.39|158.39|0
1641494840000|2022-01-06 18:47:20|159.56|157.56|160.11|158.11|160.11|158.11|159.56|157.56|0
1641494850000|2022-01-06 18:47:30|159.97|157.97|160.11|158.11|160.11|158.11|159.97|157.97|0
1641494860000|2022-01-06 18:47:40|160.39|158.39|160.66|158.66|160.66|158.66|160.39|158.39|0
1641494870000|2022-01-06 18:47:50|160.25|158.25|160.39|158.39|160.39|158.39|160.25|158.25|0
1641494880000|2022-01-06 18:48:00|160.25|158.25|160.52|158.52|160.66|158.66|160.25|158.25|0
1641494890000|2022-01-06 18:48:10|160.25|158.25|160.25|158.25|160.25|158.25|160.11|158.11|0
1641494900000|2022-01-06 18:48:20|160.39|158.39|160.66|158.66|160.66|158.66|160.39|158.39|0
1641494910000|2022-01-06 18:48:30|160.52|158.52|160.39|158.39|160.52|158.52|160.39|158.39|0
1641494920000|2022-01-06 18:48:40|160.52|158.52|160.66|158.66|160.66|158.66|160.52|158.52|0
1641494930000|2022-01-06 18:48:50|160.52|158.52|160.66|158.66|160.8|158.8|160.52|158.52|0
1641494940000|2022-01-06 18:49:00|160.8|158.8|160.66|158.66|160.8|158.8|160.66|158.66|0
1641494950000|2022-01-06 18:49:10|160.38|158.38|160.38|158.38|160.38|158.38|160.38|158.38|0
1641494960000|2022-01-06 18:49:20|160.52|158.52|161.07|159.07|161.07|159.07|160.52|158.52|0
1641494970000|2022-01-06 18:49:30|161.21|159.21|161.35|159.35|161.35|159.35|161.07|159.07|0
1641494980000|2022-01-06 18:49:40|161.21|159.21|160.93|158.93|161.21|159.21|160.93|158.93|0
1641494990000|2022-01-06 18:49:50|161.07|159.07|161.07|159.07|161.14|159.14|161.07|159.07|0
1641495000000|2022-01-06 18:50:00|161.21|159.21|161.62|159.62|161.62|159.62|161.21|159.21|0
1641495010000|2022-01-06 18:50:10|161.76|159.76|162.31|160.31|162.31|160.31|161.76|159.76|0
1641495020000|2022-01-06 18:50:20|162.66|160.66|162.45|160.45|162.73|160.73|162.45|160.45|0
1641495030000|2022-01-06 18:50:30|162.31|160.31|162.04|160.04|162.31|160.31|162.04|160.04|0
1641495040000|2022-01-06 18:50:40|162.18|160.18|161.9|159.9|162.18|160.18|161.9|159.9|0
1641495050000|2022-01-06 18:50:50|161.76|159.76|162.04|160.04|162.04|160.04|161.76|159.76|0
1641495060000|2022-01-06 18:51:00|162.18|160.18|162.18|160.18|162.31|160.31|162.18|160.18|0
1641495070000|2022-01-06 18:51:10|162.04|160.04|162.17|160.17|162.17|160.17|162.04|160.04|0
1641495080000|2022-01-06 18:51:20|162.04|160.04|162.17|160.17|162.31|160.31|162.04|160.04|0
1641495090000|2022-01-06 18:51:30|162.31|160.31|162.45|160.45|162.45|160.45|162.31|160.31|0
1641495100000|2022-01-06 18:51:40|162.31|160.31|162.04|160.04|162.31|160.31|162.04|160.04|0
1641495110000|2022-01-06 18:51:50|162.45|160.45|162.31|160.31|162.45|160.45|162.31|160.31|0
1641495120000|2022-01-06 18:52:00|162.45|160.45|162.17|160.17|162.45|160.45|162.04|160.04|0
1641495130000|2022-01-06 18:52:10|162.11|160.11|161.9|159.9|162.11|160.11|161.9|159.9|0
1641495140000|2022-01-06 18:52:20|162.04|160.04|161.9|159.9|162.04|160.04|161.9|159.9|0
1641495150000|2022-01-06 18:52:30|161.76|159.76|161.48|159.48|161.76|159.76|161.28|159.28|0
1641495160000|2022-01-06 18:52:40|161.62|159.62|161.56|159.56|161.62|159.62|161.48|159.48|0
1641495170000|2022-01-06 18:52:50|161.48|159.48|161.07|159.07|161.48|159.48|161.07|159.07|0
1641495180000|2022-01-06 18:53:00|161.21|159.21|161.21|159.21|161.21|159.21|161.07|159.07|0
1641495190000|2022-01-06 18:53:10|160.93|158.93|160.66|158.66|160.93|158.93|160.66|158.66|0
1641495200000|2022-01-06 18:53:20|160.52|158.52|160.79|158.79|160.79|158.79|160.52|158.52|0
1641495210000|2022-01-06 18:53:30|160.93|158.93|161.07|159.07|161.07|159.07|160.93|158.93|0
1641495220000|2022-01-06 18:53:40|160.93|158.93|161.07|159.07|161.07|159.07|160.79|158.79|0
1641495230000|2022-01-06 18:53:50|160.87|158.87|160.93|158.93|160.93|158.93|160.87|158.87|0
1641495240000|2022-01-06 18:54:00|160.79|158.79|160.66|158.66|160.79|158.79|160.66|158.66|0
1641495250000|2022-01-06 18:54:10|160.79|158.79|160.66|158.66|160.79|158.79|160.66|158.66|0
1641495260000|2022-01-06 18:54:20|160.52|158.52|160.66|158.66|160.66|158.66|160.52|158.52|0
1641495270000|2022-01-06 18:54:30|160.79|158.79|160.66|158.66|160.79|158.79|160.38|158.38|0
1641495280000|2022-01-06 18:54:40|160.52|158.52|160.52|158.52|160.52|158.52|160.38|158.38|0
1641495290000|2022-01-06 18:54:50|160.66|158.66|160.66|158.66|160.79|158.79|160.66|158.66|0
1641495300000|2022-01-06 18:55:00|160.52|158.52|161.21|159.21|161.21|159.21|160.52|158.52|0
1641495310000|2022-01-06 18:55:10|161.07|159.07|161.21|159.21|161.21|159.21|161.07|159.07|0
1641495320000|2022-01-06 18:55:20|161.34|159.34|161.07|159.07|161.34|159.34|161.07|159.07|0
1641495330000|2022-01-06 18:55:30|161.34|159.34|161.34|159.34|161.34|159.34|161.34|159.34|0
1641495340000|2022-01-06 18:55:40|161.21|159.21|160.93|158.93|161.21|159.21|160.93|158.93|0
1641495350000|2022-01-06 18:55:50|161.07|159.07|161.21|159.21|161.21|159.21|161.07|159.07|0
1641495360000|2022-01-06 18:56:00|161.48|159.48|161.62|159.62|161.62|159.62|161.48|159.48|0
1641495370000|2022-01-06 18:56:10|161.34|159.34|161.34|159.34|161.48|159.48|161.34|159.34|0
1641495380000|2022-01-06 18:56:20|161.28|159.28|160.52|158.52|161.28|159.28|160.52|158.52|0
1641495390000|2022-01-06 18:56:30|160.38|158.38|160.65|158.65|160.65|158.65|160.38|158.38|0
1641495400000|2022-01-06 18:56:40|160.73|158.73|160.65|158.65|160.73|158.73|160.65|158.65|0
1641495410000|2022-01-06 18:56:50|160.52|158.52|160.24|158.24|160.52|158.52|160.11|158.11|0
1641495420000|2022-01-06 18:57:00|160.38|158.38|160.11|158.11|160.38|158.38|160.11|158.11|0
1641495430000|2022-01-06 18:57:10|160.24|158.24|159.97|157.97|160.24|158.24|159.83|157.83|0
1641495440000|2022-01-06 18:57:20|159.69|157.69|159.97|157.97|159.97|157.97|159.69|157.69|0
1641495450000|2022-01-06 18:57:30|160.1|158.1|160.24|158.24|160.24|158.24|160.1|158.1|0
1641495460000|2022-01-06 18:57:40|160.65|158.65|160.93|158.93|160.93|158.93|160.65|158.65|0
1641495470000|2022-01-06 18:57:50|161.2|159.2|160.93|158.93|161.2|159.2|160.93|158.93|0
1641495480000|2022-01-06 18:58:00|160.79|158.79|160.79|158.79|160.79|158.79|160.52|158.52|0
1641495490000|2022-01-06 18:58:10|160.65|158.65|160.79|158.79|160.79|158.79|160.65|158.65|0
1641495500000|2022-01-06 18:58:20|160.65|158.65|160.65|158.65|160.79|158.79|160.65|158.65|0
1641495510000|2022-01-06 18:58:30|160.79|158.79|160.65|158.65|160.93|158.93|160.65|158.65|0
1641495520000|2022-01-06 18:58:40|160.52|158.52|160.52|158.52|160.52|158.52|160.38|158.38|0
1641495530000|2022-01-06 18:58:50|160.38|158.38|160.24|158.24|160.38|158.38|160.24|158.24|0
1641495540000|2022-01-06 18:59:00|160.1|158.1|159.97|157.97|160.24|158.24|159.97|157.97|0
1641495550000|2022-01-06 18:59:10|160.1|158.1|159.97|157.97|160.1|158.1|159.83|157.83|0
1641495560000|2022-01-06 18:59:20|160.1|158.1|159.69|157.69|160.1|158.1|159.69|157.69|0
1641495570000|2022-01-06 18:59:30|159.56|157.56|160.1|158.1|160.1|158.1|159.56|157.56|0
1641495580000|2022-01-06 18:59:40|159.97|157.97|160.1|158.1|160.17|158.17|159.97|157.97|0
1641495590000|2022-01-06 18:59:50|159.97|157.97|159.97|157.97|159.97|157.97|159.69|157.69|0
1641495600000|2022-01-06 19:00:00|160.1|158.1|159.83|157.83|160.24|158.24|159.83|157.83|0
1641495610000|2022-01-06 19:00:10|159.69|157.69|160.1|158.1|160.1|158.1|159.69|157.69|0
1641495620000|2022-01-06 19:00:20|159.97|157.97|159.55|157.55|159.97|157.97|159.42|157.42|0
1641495630000|2022-01-06 19:00:30|159.42|157.42|160.38|158.38|160.38|158.38|159.42|157.42|0
1641495640000|2022-01-06 19:00:40|160.65|158.65|160.51|158.51|160.65|158.65|160.51|158.51|0
1641495650000|2022-01-06 19:00:50|160.31|158.31|160.24|158.24|160.38|158.38|160.24|158.24|0
1641495660000|2022-01-06 19:01:00|160.38|158.38|160.1|158.1|160.38|158.38|160.1|158.1|0
1641495670000|2022-01-06 19:01:10|160.24|158.24|160.24|158.24|160.24|158.24|159.97|157.97|0
1641495680000|2022-01-06 19:01:20|160.38|158.38|160.72|158.72|160.72|158.72|160.38|158.38|0
1641495690000|2022-01-06 19:01:30|160.79|158.79|160.65|158.65|160.79|158.79|160.51|158.51|0
1641495700000|2022-01-06 19:01:40|160.51|158.51|160.51|158.51|160.65|158.65|160.38|158.38|0
1641495710000|2022-01-06 19:01:50|160.24|158.24|159.83|157.83|160.24|158.24|159.83|157.83|0
1641495720000|2022-01-06 19:02:00|160.38|158.38|161.62|159.62|161.62|159.62|160.38|158.38|0
1641495730000|2022-01-06 19:02:10|161.75|159.75|161.34|159.34|161.75|159.75|161.34|159.34|0
1641495740000|2022-01-06 19:02:20|161.48|159.48|161.62|159.62|161.75|159.75|161.48|159.48|0
1641495750000|2022-01-06 19:02:30|161.48|159.48|161.48|159.48|161.48|159.48|161.48|159.48|0
1641495760000|2022-01-06 19:02:40|161.75|159.75|161.75|159.75|161.75|159.75|161.62|159.62|0
1641495770000|2022-01-06 19:02:50|161.61|159.61|161.61|159.61|161.61|159.61|161.61|159.61|0
1641495780000|2022-01-06 19:03:00|161.75|159.75|161.89|159.89|161.89|159.89|161.75|159.75|0
1641495790000|2022-01-06 19:03:10|162.31|160.31|162.72|160.72|162.72|160.72|162.31|160.31|0
1641495800000|2022-01-06 19:03:20|162.58|160.58|162.58|160.58|162.72|160.72|162.58|160.58|0
1641495810000|2022-01-06 19:03:30|162.44|160.44|162.44|160.44|162.44|160.44|162.31|160.31|0
1641495820000|2022-01-06 19:03:40|162.58|160.58|163.14|161.14|163.14|161.14|162.58|160.58|0
1641495830000|2022-01-06 19:03:50|162.86|160.86|162.03|160.03|162.86|160.86|162.03|160.03|0
1641495840000|2022-01-06 19:04:00|161.75|159.75|161.89|159.89|161.89|159.89|161.75|159.75|0
1641495850000|2022-01-06 19:04:10|161.75|159.75|162.58|160.58|162.58|160.58|161.75|159.75|0
1641495860000|2022-01-06 19:04:20|162.44|160.44|162.86|160.86|162.86|160.86|162.44|160.44|0
1641495870000|2022-01-06 19:04:30|163.14|161.14|163|161|163.14|161.14|162.86|160.86|0
1641495880000|2022-01-06 19:04:40|163.14|161.14|163.28|161.28|163.28|161.28|163.14|161.14|0
1641495890000|2022-01-06 19:04:50|163.14|161.14|163.28|161.28|163.28|161.28|163.14|161.14|0
1641495900000|2022-01-06 19:05:00|163.14|161.14|163.14|161.14|163.28|161.28|163.14|161.14|0
1641495910000|2022-01-06 19:05:10|163.28|161.28|163.83|161.83|163.97|161.97|163.28|161.28|0
1641495920000|2022-01-06 19:05:20|163.69|161.69|163.97|161.97|163.97|161.97|163.69|161.69|0
1641495930000|2022-01-06 19:05:30|163.41|161.41|162.86|160.86|163.41|161.41|162.86|160.86|0
1641495940000|2022-01-06 19:05:40|163|161|163.14|161.14|163.14|161.14|162.86|160.86|0
1641495950000|2022-01-06 19:05:50|163|161|162.86|160.86|163|161|162.86|160.86|0
1641495960000|2022-01-06 19:06:00|163.14|161.14|163.14|161.14|163.14|161.14|163|161|0
1641495970000|2022-01-06 19:06:10|163|161|163.14|161.14|163.14|161.14|163|161|0
1641495980000|2022-01-06 19:06:20|162.86|160.86|162.86|160.86|163|161|162.58|160.58|0
1641495990000|2022-01-06 19:06:30|163|161|163.07|161.07|163.14|161.14|163|161|0
1641496000000|2022-01-06 19:06:40|163|161|163.83|161.83|163.97|161.97|163|161|0
1641496010000|2022-01-06 19:06:50|164.32|162.32|163.69|161.69|164.32|162.32|163.69|161.69|0
1641496020000|2022-01-06 19:07:00|163.41|161.41|162.58|160.58|163.41|161.41|162.58|160.58|0
1641496030000|2022-01-06 19:07:10|162.44|160.44|162.44|160.44|162.58|160.58|162.44|160.44|0
1641496040000|2022-01-06 19:07:20|162.58|160.58|162.3|160.3|162.58|160.58|162.16|160.16|0
1641496050000|2022-01-06 19:07:30|162.58|160.58|162.44|160.44|162.58|160.58|162.3|160.3|0
1641496060000|2022-01-06 19:07:40|162.3|160.3|162.3|160.3|162.3|160.3|162.16|160.16|0
1641496070000|2022-01-06 19:07:50|162.58|160.58|162.44|160.44|162.58|160.58|162.44|160.44|0
1641496080000|2022-01-06 19:08:00|162.16|160.16|162.16|160.16|162.16|160.16|162.16|160.16|0
1641496090000|2022-01-06 19:08:10|162.3|160.3|162.3|160.3|162.44|160.44|162.3|160.3|0
1641496100000|2022-01-06 19:08:20|162.44|160.44|162.72|160.72|162.72|160.72|162.3|160.3|0
1641496110000|2022-01-06 19:08:30|162.86|160.86|162.58|160.58|162.86|160.86|162.58|160.58|0
1641496120000|2022-01-06 19:08:40|162.72|160.72|162.72|160.72|162.72|160.72|162.58|160.58|0
1641496130000|2022-01-06 19:08:50|162.65|160.65|162.72|160.72|162.72|160.72|162.58|160.58|0
1641496140000|2022-01-06 19:09:00|162.86|160.86|162.03|160.03|162.86|160.86|162.03|160.03|0
1641496150000|2022-01-06 19:09:10|161.75|159.75|160.92|158.92|161.89|159.89|160.92|158.92|0
1641496160000|2022-01-06 19:09:20|160.78|158.78|161.06|159.06|161.06|159.06|160.78|158.78|0
1641496170000|2022-01-06 19:09:30|160.92|158.92|160.92|158.92|160.92|158.92|160.78|158.78|0
1641496180000|2022-01-06 19:09:40|160.65|158.65|160.65|158.65|160.65|158.65|160.37|158.37|0
1641496190000|2022-01-06 19:09:50|160.78|158.78|160.92|158.92|160.92|158.92|160.78|158.78|0
1641496200000|2022-01-06 19:10:00|160.65|158.65|160.1|158.1|160.65|158.65|160.1|158.1|0
1641496210000|2022-01-06 19:10:10|159.28|157.28|158.87|156.87|159.28|157.28|158.87|156.87|0
1641496220000|2022-01-06 19:10:20|158.59|156.59|157.78|155.78|158.59|156.59|157.78|155.78|0
1641496230000|2022-01-06 19:10:30|157.64|155.64|157.1|155.1|157.64|155.64|157.1|155.1|0
1641496240000|2022-01-06 19:10:40|157.37|155.37|157.91|155.91|157.91|155.91|157.37|155.37|0
1641496250000|2022-01-06 19:10:50|158.86|156.86|158.73|156.73|158.86|156.86|158.59|156.59|0
1641496260000|2022-01-06 19:11:00|159.14|157.14|159.55|157.55|159.55|157.55|159.14|157.14|0
1641496270000|2022-01-06 19:11:10|159.68|157.68|160.23|158.23|160.23|158.23|159.68|157.68|0
1641496280000|2022-01-06 19:11:20|160.1|158.1|160.37|158.37|160.37|158.37|159.96|157.96|0
1641496290000|2022-01-06 19:11:30|160.92|158.92|160.78|158.78|160.92|158.92|160.65|158.65|0
1641496300000|2022-01-06 19:11:40|160.92|158.92|160.65|158.65|160.92|158.92|160.65|158.65|0
1641496310000|2022-01-06 19:11:50|161.33|159.33|161.47|159.47|161.61|159.61|161.33|159.33|0
1641496320000|2022-01-06 19:12:00|161.33|159.33|161.47|159.47|161.61|159.61|161.33|159.33|0
1641496330000|2022-01-06 19:12:10|161.33|159.33|161.33|159.33|161.33|159.33|160.92|158.92|0
1641496340000|2022-01-06 19:12:20|161.2|159.2|161.2|159.2|161.33|159.33|161.2|159.2|0
1641496350000|2022-01-06 19:12:30|161.61|159.61|161.33|159.33|161.75|159.75|161.33|159.33|0
1641496360000|2022-01-06 19:12:40|161.4|159.4|161.47|159.47|161.47|159.47|161.33|159.33|0
1641496370000|2022-01-06 19:12:50|161.33|159.33|161.61|159.61|161.61|159.61|161.33|159.33|0
1641496380000|2022-01-06 19:13:00|161.75|159.75|161.75|159.75|161.75|159.75|161.75|159.75|0
1641496390000|2022-01-06 19:13:10|161.61|159.61|161.19|159.19|161.61|159.61|161.19|159.19|0
1641496400000|2022-01-06 19:13:20|161.33|159.33|161.47|159.47|161.47|159.47|161.19|159.19|0
1641496410000|2022-01-06 19:13:30|161.4|159.4|161.47|159.47|161.47|159.47|161.33|159.33|0
1641496420000|2022-01-06 19:13:40|161.61|159.61|161.75|159.75|161.75|159.75|161.61|159.61|0
1641496430000|2022-01-06 19:13:50|161.61|159.61|161.33|159.33|161.61|159.61|161.33|159.33|0
1641496440000|2022-01-06 19:14:00|161.19|159.19|161.06|159.06|161.33|159.33|161.06|159.06|0
1641496450000|2022-01-06 19:14:10|161.19|159.19|162.3|160.3|162.3|160.3|161.19|159.19|0
1641496460000|2022-01-06 19:14:20|162.44|160.44|162.71|160.71|162.71|160.71|162.44|160.44|0
1641496470000|2022-01-06 19:14:30|162.58|160.58|162.71|160.71|162.71|160.71|162.58|160.58|0
1641496480000|2022-01-06 19:14:40|162.58|160.58|162.58|160.58|162.71|160.71|162.58|160.58|0
1641496490000|2022-01-06 19:14:50|162.3|160.3|162.71|160.71|162.71|160.71|162.3|160.3|0
1641496500000|2022-01-06 19:15:00|162.99|160.99|162.85|160.85|162.99|160.99|162.85|160.85|0
1641496510000|2022-01-06 19:15:10|162.44|160.44|162.57|160.57|162.58|160.58|162.44|160.44|0
1641496520000|2022-01-06 19:15:20|162.44|160.44|162.71|160.71|162.71|160.71|162.44|160.44|0
1641496530000|2022-01-06 19:15:30|162.44|160.44|162.3|160.3|162.44|160.44|162.16|160.16|0
1641496540000|2022-01-06 19:15:40|162.16|160.16|162.3|160.3|162.3|160.3|162.02|160.02|0
1641496550000|2022-01-06 19:15:50|162.44|160.44|162.16|160.16|162.44|160.44|162.16|160.16|0
1641496560000|2022-01-06 19:16:00|162.02|160.02|161.47|159.47|162.16|160.16|161.47|159.47|0
1641496570000|2022-01-06 19:16:10|161.74|159.74|161.19|159.19|161.74|159.74|161.19|159.19|0
1641496580000|2022-01-06 19:16:20|161.33|159.33|161.33|159.33|161.61|159.61|161.33|159.33|0
1641496590000|2022-01-06 19:16:30|161.47|159.47|161.33|159.33|161.47|159.47|161.33|159.33|0
1641496600000|2022-01-06 19:16:40|161.47|159.47|161.33|159.33|161.47|159.47|161.19|159.19|0
1641496610000|2022-01-06 19:16:50|160.92|158.92|161.19|159.19|161.33|159.33|160.92|158.92|0
1641496620000|2022-01-06 19:17:00|161.05|159.05|160.64|158.64|161.19|159.19|160.64|158.64|0
1641496630000|2022-01-06 19:17:10|160.78|158.78|160.5|158.5|160.78|158.78|160.5|158.5|0
1641496640000|2022-01-06 19:17:20|160.64|158.64|160.78|158.78|160.78|158.78|160.64|158.64|0
1641496650000|2022-01-06 19:17:30|160.64|158.64|160.78|158.78|160.78|158.78|160.64|158.64|0
1641496660000|2022-01-06 19:17:40|160.64|158.64|160.78|158.78|160.78|158.78|160.64|158.64|0
1641496670000|2022-01-06 19:17:50|161.19|159.19|161.47|159.47|161.47|159.47|161.05|159.05|0
1641496680000|2022-01-06 19:18:00|161.4|159.4|161.05|159.05|161.4|159.4|161.05|159.05|0
1641496690000|2022-01-06 19:18:10|161.33|159.33|161.47|159.47|161.47|159.47|161.19|159.19|0
1641496700000|2022-01-06 19:18:20|161.61|159.61|161.61|159.61|161.61|159.61|161.61|159.61|0
1641496710000|2022-01-06 19:18:30|162.02|160.02|161.88|159.88|162.02|160.02|161.88|159.88|0
1641496720000|2022-01-06 19:18:40|161.74|159.74|161.74|159.74|161.88|159.88|161.74|159.74|0
1641496730000|2022-01-06 19:18:50|162.02|160.02|162.02|160.02|162.16|160.16|162.02|160.02|0
1641496740000|2022-01-06 19:19:00|161.88|159.88|161.88|159.88|161.88|159.88|161.88|159.88|0
1641496750000|2022-01-06 19:19:10|162.02|160.02|162.16|160.16|162.16|160.16|161.88|159.88|0
1641496760000|2022-01-06 19:19:20|162.02|160.02|162.57|160.57|162.71|160.71|162.02|160.02|0
1641496770000|2022-01-06 19:19:30|162.71|160.71|162.43|160.43|162.85|160.85|162.43|160.43|0
1641496780000|2022-01-06 19:19:40|162.3|160.3|162.57|160.57|162.57|160.57|162.3|160.3|0
1641496790000|2022-01-06 19:19:50|162.64|160.64|162.43|160.43|162.64|160.64|162.43|160.43|0
1641496800000|2022-01-06 19:20:00|162.16|160.16|162.09|160.09|162.16|160.16|162.02|160.02|0
1641496810000|2022-01-06 19:20:10|162.02|160.02|161.6|159.6|162.02|160.02|161.6|159.6|0
1641496820000|2022-01-06 19:20:20|161.74|159.74|161.88|159.88|161.88|159.88|161.74|159.74|0
1641496830000|2022-01-06 19:20:30|162.02|160.02|162.29|160.29|162.43|160.43|162.02|160.02|0
1641496840000|2022-01-06 19:20:40|162.43|160.43|162.29|160.29|162.43|160.43|162.16|160.16|0
1641496850000|2022-01-06 19:20:50|162.43|160.43|162.85|160.85|162.85|160.85|162.43|160.43|0
1641496860000|2022-01-06 19:21:00|162.71|160.71|162.85|160.85|162.99|160.99|162.71|160.71|0
1641496870000|2022-01-06 19:21:10|162.99|160.99|162.71|160.71|162.99|160.99|162.71|160.71|0
1641496880000|2022-01-06 19:21:20|162.43|160.43|162.71|160.71|162.71|160.71|162.43|160.43|0
1641496890000|2022-01-06 19:21:30|162.57|160.57|163.13|161.13|163.13|161.13|162.57|160.57|0
1641496900000|2022-01-06 19:21:40|162.85|160.85|162.85|160.85|162.85|160.85|162.85|160.85|0
1641496910000|2022-01-06 19:21:50|162.71|160.71|162.85|160.85|162.85|160.85|162.71|160.71|0
1641496920000|2022-01-06 19:22:00|162.71|160.71|162.71|160.71|162.85|160.85|162.71|160.71|0
1641496930000|2022-01-06 19:22:10|162.85|160.85|163.4|161.4|163.4|161.4|162.57|160.57|0
1641496940000|2022-01-06 19:22:20|163.68|161.68|163.4|161.4|163.82|161.82|163.4|161.4|0
1641496950000|2022-01-06 19:22:30|162.99|160.99|162.71|160.71|162.99|160.99|162.71|160.71|0
1641496960000|2022-01-06 19:22:40|162.57|160.57|163.12|161.12|163.12|161.12|162.57|160.57|0
1641496970000|2022-01-06 19:22:50|162.99|160.99|162.99|160.99|162.99|160.99|162.85|160.85|0
1641496980000|2022-01-06 19:23:00|163.26|161.26|163.26|161.26|163.26|161.26|163.12|161.12|0
1641496990000|2022-01-06 19:23:10|163.12|161.12|163.26|161.26|163.26|161.26|162.85|160.85|0
1641497000000|2022-01-06 19:23:20|163.47|161.47|163.4|161.4|163.47|161.47|163.26|161.26|0
1641497010000|2022-01-06 19:23:30|163.68|161.68|163.68|161.68|163.82|161.82|163.68|161.68|0
1641497020000|2022-01-06 19:23:40|163.54|161.54|163.4|161.4|163.68|161.68|163.4|161.4|0
1641497030000|2022-01-06 19:23:50|163.26|161.26|163.54|161.54|163.54|161.54|163.26|161.26|0
1641497040000|2022-01-06 19:24:00|163.4|161.4|163.26|161.26|163.4|161.4|163.26|161.26|0
1641497050000|2022-01-06 19:24:10|163.12|161.12|162.99|160.99|163.12|161.12|162.99|160.99|0
1641497060000|2022-01-06 19:24:20|163.26|161.26|162.71|160.71|163.26|161.26|162.71|160.71|0
1641497070000|2022-01-06 19:24:30|162.43|160.43|162.43|160.43|162.57|160.57|162.36|160.36|0
1641497080000|2022-01-06 19:24:40|162.57|160.57|162.57|160.57|162.57|160.57|162.43|160.43|0
1641497090000|2022-01-06 19:24:50|162.43|160.43|162.29|160.29|162.57|160.57|162.29|160.29|0
1641497100000|2022-01-06 19:25:00|162.43|160.43|162.57|160.57|162.57|160.57|162.43|160.43|0
1641497110000|2022-01-06 19:25:10|162.43|160.43|162.57|160.57|162.57|160.57|162.02|160.02|0
1641497120000|2022-01-06 19:25:20|162.71|160.71|162.29|160.29|162.71|160.71|162.29|160.29|0
1641497130000|2022-01-06 19:25:30|162.01|160.01|164.33|162.33|164.33|162.33|162.01|160.01|0
1641497140000|2022-01-06 19:25:40|163.92|161.92|163.78|161.78|163.92|161.92|163.64|161.64|0
1641497150000|2022-01-06 19:25:50|163.92|161.92|162.1|160.1|163.92|161.92|162.1|160.1|0
1641497160000|2022-01-06 19:26:00|161.96|159.96|162.24|160.24|162.24|160.24|161.96|159.96|0
1641497170000|2022-01-06 19:26:10|162.38|160.38|162.38|160.38|162.38|160.38|162.38|160.38|0
1641497180000|2022-01-06 19:26:20|162.24|160.24|162.24|160.24|162.38|160.38|162.24|160.24|0
1641497190000|2022-01-06 19:26:30|162.1|160.1|162.1|160.1|162.24|160.24|162.1|160.1|0
1641497200000|2022-01-06 19:26:40|161.96|159.96|161.83|159.83|161.96|159.96|161.83|159.83|0
1641497210000|2022-01-06 19:26:50|162.24|160.24|162.38|160.38|162.38|160.38|162.24|160.24|0
1641497220000|2022-01-06 19:27:00|162.65|160.65|162.24|160.24|162.65|160.65|162.24|160.24|0
1641497230000|2022-01-06 19:27:10|162.1|160.1|162.65|160.65|162.65|160.65|162.1|160.1|0
1641497240000|2022-01-06 19:27:20|162.51|160.51|162.51|160.51|162.51|160.51|162.38|160.38|0
1641497250000|2022-01-06 19:27:30|162.38|160.38|162.65|160.65|162.65|160.65|162.24|160.24|0
1641497260000|2022-01-06 19:27:40|162.93|160.93|162.79|160.79|162.93|160.93|162.79|160.79|0
1641497270000|2022-01-06 19:27:50|162.65|160.65|162.65|160.65|162.65|160.65|162.51|160.51|0
1641497280000|2022-01-06 19:28:00|162.79|160.79|162.79|160.79|162.79|160.79|162.79|160.79|0
1641497290000|2022-01-06 19:28:10|162.51|160.51|162.51|160.51|162.51|160.51|162.51|160.51|0
1641497300000|2022-01-06 19:28:20|162.65|160.65|162.51|160.51|162.65|160.65|162.51|160.51|0
1641497310000|2022-01-06 19:28:30|162.65|160.65|162.79|160.79|162.79|160.79|162.51|160.51|0
1641497320000|2022-01-06 19:28:40|162.65|160.65|162.65|160.65|162.65|160.65|162.65|160.65|0
1641497330000|2022-01-06 19:28:50|162.38|160.38|162.65|160.65|162.65|160.65|162.38|160.38|0
1641497340000|2022-01-06 19:29:00|162.79|160.79|162.79|160.79|162.93|160.93|162.79|160.79|0
1641497350000|2022-01-06 19:29:10|162.38|160.38|162.51|160.51|162.51|160.51|162.38|160.38|0
1641497360000|2022-01-06 19:29:20|162.65|160.65|162.65|160.65|162.65|160.65|162.65|160.65|0
1641497370000|2022-01-06 19:29:30|162.51|160.51|162.93|160.93|162.93|160.93|162.51|160.51|0
1641497380000|2022-01-06 19:29:40|162.79|160.79|162.65|160.65|162.93|160.93|162.65|160.65|0
1641497390000|2022-01-06 19:29:50|162.79|160.79|162.65|160.65|162.79|160.79|162.65|160.65|0
1641497400000|2022-01-06 19:30:00|162.37|160.37|162.79|160.79|162.79|160.79|162.37|160.37|0
1641497410000|2022-01-06 19:30:10|162.51|160.51|161.96|159.96|162.51|160.51|161.82|159.82|0
1641497420000|2022-01-06 19:30:20|162.1|160.1|161.27|159.27|162.1|160.1|161.27|159.27|0
1641497430000|2022-01-06 19:30:30|161.14|159.14|161.14|159.14|161.27|159.27|161.14|159.14|0
1641497440000|2022-01-06 19:30:40|161.27|159.27|160.59|158.59|161.27|159.27|160.59|158.59|0
1641497450000|2022-01-06 19:30:50|160.73|158.73|161.14|159.14|161.14|159.14|160.72|158.72|0
1641497460000|2022-01-06 19:31:00|161.27|159.27|161.14|159.14|161.41|159.41|161.14|159.14|0
1641497470000|2022-01-06 19:31:10|161.27|159.27|161.41|159.41|161.41|159.41|161.27|159.27|0
1641497480000|2022-01-06 19:31:20|161.34|159.34|161.41|159.41|161.48|159.48|161.34|159.34|0
1641497490000|2022-01-06 19:31:30|161.55|159.55|161.27|159.27|161.69|159.69|161.27|159.27|0
1641497500000|2022-01-06 19:31:40|161.14|159.14|161.27|159.27|161.27|159.27|161.14|159.14|0
1641497510000|2022-01-06 19:31:50|161.14|159.14|161.41|159.41|161.41|159.41|161.14|159.14|0
1641497520000|2022-01-06 19:32:00|161.27|159.27|161.14|159.14|161.27|159.27|161|159|0
1641497530000|2022-01-06 19:32:10|161|159|161|159|161.14|159.14|161|159|0
1641497540000|2022-01-06 19:32:20|161.14|159.14|160.86|158.86|161.14|159.14|160.86|158.86|0
1641497550000|2022-01-06 19:32:30|161|159|161.41|159.41|161.41|159.41|160.86|158.86|0
1641497560000|2022-01-06 19:32:40|161.82|159.82|161.96|159.96|161.96|159.96|161.82|159.82|0
1641497570000|2022-01-06 19:32:50|161.82|159.82|161.82|159.82|162.1|160.1|161.82|159.82|0
1641497580000|2022-01-06 19:33:00|162.1|160.1|162.23|160.23|162.37|160.37|162.1|160.1|0
1641497590000|2022-01-06 19:33:10|162.51|160.51|162.1|160.1|162.51|160.51|162.1|160.1|0
1641497600000|2022-01-06 19:33:20|161.96|159.96|163.48|161.48|163.48|161.48|161.96|159.96|0
1641497610000|2022-01-06 19:33:30|163.13|161.13|163.06|161.06|163.2|161.2|163.06|161.06|0
1641497620000|2022-01-06 19:33:40|163.2|161.2|162.79|160.79|163.2|161.2|162.79|160.79|0
1641497630000|2022-01-06 19:33:50|162.65|160.65|162.79|160.79|162.79|160.79|162.51|160.51|0
1641497640000|2022-01-06 19:34:00|162.92|160.92|163.06|161.06|163.06|161.06|162.79|160.79|0
1641497650000|2022-01-06 19:34:10|162.79|160.79|162.65|160.65|162.79|160.79|162.65|160.65|0
1641497660000|2022-01-06 19:34:20|162.51|160.51|162.65|160.65|162.79|160.79|162.51|160.51|0
1641497670000|2022-01-06 19:34:30|162.51|160.51|162.37|160.37|162.65|160.65|162.37|160.37|0
1641497680000|2022-01-06 19:34:40|162.1|160.1|161.96|159.96|162.1|160.1|161.82|159.82|0
1641497690000|2022-01-06 19:34:50|161.68|159.68|161.68|159.68|161.68|159.68|161.68|159.68|0
1641497700000|2022-01-06 19:35:00|161.55|159.55|161.27|159.27|161.55|159.55|161.27|159.27|0
1641497710000|2022-01-06 19:35:10|161|159|160.04|158.04|161|159|160.04|158.04|0
1641497720000|2022-01-06 19:35:20|160.31|158.31|160.86|158.86|160.86|158.86|160.31|158.31|0
1641497730000|2022-01-06 19:35:30|160.72|158.72|161.13|159.13|161.13|159.13|160.72|158.72|0
1641497740000|2022-01-06 19:35:40|161.27|159.27|161.41|159.41|161.41|159.41|161.13|159.13|0
1641497750000|2022-01-06 19:35:50|161.82|159.82|161.96|159.96|162.23|160.23|161.82|159.82|0
1641497760000|2022-01-06 19:36:00|162.1|160.1|161.27|159.27|162.1|160.1|161.27|159.27|0
1641497770000|2022-01-06 19:36:10|161.68|159.68|161.68|159.68|161.82|159.82|161.68|159.68|0
1641497780000|2022-01-06 19:36:20|161.41|159.41|161.41|159.41|161.41|159.41|161.41|159.41|0
1641497790000|2022-01-06 19:36:30|161.27|159.27|161.13|159.13|161.27|159.27|161.13|159.13|0
1641497800000|2022-01-06 19:36:40|161.27|159.27|160.86|158.86|161.27|159.27|160.86|158.86|0
1641497810000|2022-01-06 19:36:50|161.13|159.13|161.13|159.13|161.13|159.13|161.13|159.13|0
1641497820000|2022-01-06 19:37:00|161.27|159.27|161.54|159.54|161.54|159.54|161.13|159.13|0
1641497830000|2022-01-06 19:37:10|161.41|159.41|161.54|159.54|161.68|159.68|161.41|159.41|0
1641497840000|2022-01-06 19:37:20|161.41|159.41|161.13|159.13|161.41|159.41|161.13|159.13|0
1641497850000|2022-01-06 19:37:30|161.2|159.2|161.13|159.13|161.2|159.2|161.13|159.13|0
1641497860000|2022-01-06 19:37:40|161.27|159.27|161.2|159.2|161.41|159.41|161.2|159.2|0
1641497870000|2022-01-06 19:37:50|161.27|159.27|161.41|159.41|161.41|159.41|161.27|159.27|0
1641497880000|2022-01-06 19:38:00|161.27|159.27|161.27|159.27|161.27|159.27|161.27|159.27|0
1641497890000|2022-01-06 19:38:10|161.41|159.41|161.13|159.13|161.54|159.54|161.13|159.13|0
1641497900000|2022-01-06 19:38:20|161.54|159.54|161.2|159.2|161.61|159.61|161.2|159.2|0
1641497910000|2022-01-06 19:38:30|161.41|159.41|161.48|159.48|161.54|159.54|161.41|159.41|0
1641497920000|2022-01-06 19:38:40|161.68|159.68|161.13|159.13|161.68|159.68|161.13|159.13|0
1641497930000|2022-01-06 19:38:50|161.27|159.27|161.13|159.13|161.27|159.27|161.13|159.13|0
1641497940000|2022-01-06 19:39:00|161.07|159.07|160.58|158.58|161.07|159.07|160.58|158.58|0
1641497950000|2022-01-06 19:39:10|160.86|158.86|160.72|158.72|160.86|158.86|160.72|158.72|0
1641497960000|2022-01-06 19:39:20|160.86|158.86|160.72|158.72|160.86|158.86|160.72|158.72|0
1641497970000|2022-01-06 19:39:30|160.86|158.86|160.45|158.45|160.86|158.86|160.45|158.45|0
1641497980000|2022-01-06 19:39:40|160.58|158.58|160.72|158.72|160.72|158.72|160.58|158.58|0
1641497990000|2022-01-06 19:39:50|160.65|158.65|160.58|158.58|160.65|158.65|160.58|158.58|0
1641498000000|2022-01-06 19:40:00|160.72|158.72|160.86|158.86|160.86|158.86|160.72|158.72|0
1641498010000|2022-01-06 19:40:10|161.27|159.27|160.99|158.99|161.4|159.4|160.99|158.99|0
1641498020000|2022-01-06 19:40:20|160.79|158.79|160.03|158.03|160.79|158.79|160.03|158.03|0
1641498030000|2022-01-06 19:40:30|160.17|158.17|160.86|158.86|160.86|158.86|160.17|158.17|0
1641498040000|2022-01-06 19:40:40|160.99|158.99|161.13|159.13|161.13|159.13|160.99|158.99|0
1641498050000|2022-01-06 19:40:50|161.06|159.06|160.72|158.72|161.06|159.06|160.72|158.72|0
1641498060000|2022-01-06 19:41:00|160.44|158.44|160.58|158.58|160.58|158.58|160.44|158.44|0
1641498070000|2022-01-06 19:41:10|160.65|158.65|160.72|158.72|160.72|158.72|160.58|158.58|0
1641498080000|2022-01-06 19:41:20|160.86|158.86|160.86|158.86|160.99|158.99|160.86|158.86|0
1641498090000|2022-01-06 19:41:30|161.13|159.13|160.99|158.99|161.13|159.13|160.93|158.93|0
1641498100000|2022-01-06 19:41:40|161.13|159.13|161.4|159.4|161.4|159.4|161.13|159.13|0
1641498110000|2022-01-06 19:41:50|161.48|159.48|161.61|159.61|161.68|159.68|161.48|159.48|0
1641498120000|2022-01-06 19:42:00|161.54|159.54|161.13|159.13|161.54|159.54|161.13|159.13|0
1641498130000|2022-01-06 19:42:10|160.99|158.99|161.13|159.13|161.27|159.27|160.99|158.99|0
1641498140000|2022-01-06 19:42:20|161.34|159.34|161.2|159.2|161.4|159.4|161.2|159.2|0
1641498150000|2022-01-06 19:42:30|161.13|159.13|161.13|159.13|161.13|159.13|161.13|159.13|0
1641498160000|2022-01-06 19:42:40|160.99|158.99|161.4|159.4|161.4|159.4|160.85|158.85|0
1641498170000|2022-01-06 19:42:50|161.27|159.27|161.27|159.27|161.4|159.4|161.27|159.27|0
1641498180000|2022-01-06 19:43:00|161.54|159.54|161.95|159.95|161.95|159.95|161.54|159.54|0
1641498190000|2022-01-06 19:43:10|162.09|160.09|162.23|160.23|162.23|160.23|162.09|160.09|0
1641498200000|2022-01-06 19:43:20|161.82|159.82|162.09|160.09|162.09|160.09|161.82|159.82|0
1641498210000|2022-01-06 19:43:30|161.95|159.95|162.09|160.09|162.09|160.09|161.95|159.95|0
1641498220000|2022-01-06 19:43:40|162.23|160.23|161.54|159.54|162.23|160.23|161.54|159.54|0
1641498230000|2022-01-06 19:43:50|161.68|159.68|161.4|159.4|161.68|159.68|161.27|159.27|0
1641498240000|2022-01-06 19:44:00|161.54|159.54|161.68|159.68|161.68|159.68|161.4|159.4|0
1641498250000|2022-01-06 19:44:10|161.95|159.95|161.54|159.54|161.95|159.95|161.54|159.54|0
1641498260000|2022-01-06 19:44:20|161.4|159.4|161.4|159.4|161.61|159.61|161.4|159.4|0
1641498270000|2022-01-06 19:44:30|161.26|159.26|161.26|159.26|161.26|159.26|161.26|159.26|0
1641498280000|2022-01-06 19:44:40|161.13|159.13|161.26|159.26|161.26|159.26|160.99|158.99|0
1641498290000|2022-01-06 19:44:50|161.13|159.13|161.13|159.13|161.26|159.26|161.13|159.13|0
1641498300000|2022-01-06 19:45:00|160.85|158.85|160.58|158.58|160.85|158.85|160.58|158.58|0
1641498310000|2022-01-06 19:45:10|159.97|157.97|160.72|158.72|160.72|158.72|159.97|157.97|0
1641498320000|2022-01-06 19:45:20|160.99|158.99|160.72|158.72|160.99|158.99|160.72|158.72|0
1641498330000|2022-01-06 19:45:30|160.58|158.58|160.85|158.85|160.99|158.99|160.58|158.58|0
1641498340000|2022-01-06 19:45:40|160.72|158.72|160.3|158.3|160.72|158.72|160.3|158.3|0
1641498350000|2022-01-06 19:45:50|160.44|158.44|160.44|158.44|160.58|158.58|160.44|158.44|0
1641498360000|2022-01-06 19:46:00|160.58|158.58|160.44|158.44|160.58|158.58|160.44|158.44|0
1641498370000|2022-01-06 19:46:10|160.72|158.72|160.03|158.03|160.85|158.85|160.03|158.03|0
1641498380000|2022-01-06 19:46:20|159.89|157.89|160.17|158.17|160.17|158.17|159.76|157.76|0
1641498390000|2022-01-06 19:46:30|160.3|158.3|160.3|158.3|160.44|158.44|160.3|158.3|0
1641498400000|2022-01-06 19:46:40|160.03|158.03|159.62|157.62|160.03|158.03|159.62|157.62|0
1641498410000|2022-01-06 19:46:50|159.48|157.48|158.8|156.8|159.62|157.62|158.8|156.8|0
1641498420000|2022-01-06 19:47:00|158.53|156.53|158.67|156.67|158.8|156.8|158.53|156.53|0
1641498430000|2022-01-06 19:47:10|158.8|156.8|158.8|156.8|158.8|156.8|158.67|156.67|0
1641498440000|2022-01-06 19:47:20|158.4|156.4|158.53|156.53|158.67|156.67|158.26|156.26|0
1641498450000|2022-01-06 19:47:30|158.94|156.94|159.08|157.08|159.08|157.08|158.94|156.94|0
1641498460000|2022-01-06 19:47:40|158.94|156.94|159.28|157.28|159.28|157.28|158.94|156.94|0
1641498470000|2022-01-06 19:47:50|159.35|157.35|159.35|157.35|159.48|157.48|159.08|157.08|0
1641498480000|2022-01-06 19:48:00|159.48|157.48|160.3|158.3|160.3|158.3|159.48|157.48|0
1641498490000|2022-01-06 19:48:10|160.44|158.44|160.44|158.44|160.71|158.71|160.44|158.44|0
1641498500000|2022-01-06 19:48:20|160.17|158.17|160.85|158.85|160.99|158.99|160.17|158.17|0
1641498510000|2022-01-06 19:48:30|160.71|158.71|160.58|158.58|160.71|158.71|160.58|158.58|0
1641498520000|2022-01-06 19:48:40|159.89|157.89|159.89|157.89|159.89|157.89|159.62|157.62|0
1641498530000|2022-01-06 19:48:50|160.17|158.17|160.3|158.3|160.44|158.44|160.17|158.17|0
1641498540000|2022-01-06 19:49:00|160.24|158.24|159.89|157.89|160.24|158.24|159.89|157.89|0
1641498550000|2022-01-06 19:49:10|159.76|157.76|160.03|158.03|160.03|158.03|159.76|157.76|0
1641498560000|2022-01-06 19:49:20|159.89|157.89|159.35|157.35|159.89|157.89|159.35|157.35|0
1641498570000|2022-01-06 19:49:30|159.07|157.07|159.07|157.07|159.07|157.07|158.94|156.94|0
1641498580000|2022-01-06 19:49:40|159.21|157.21|159.35|157.35|159.35|157.35|159.21|157.21|0
1641498590000|2022-01-06 19:49:50|159.21|157.21|159.21|157.21|159.21|157.21|159.07|157.07|0
1641498600000|2022-01-06 19:50:00|159.07|157.07|158.94|156.94|159.07|157.07|158.8|156.8|0
1641498610000|2022-01-06 19:50:10|158.8|156.8|159.07|157.07|159.07|157.07|158.8|156.8|0
1641498620000|2022-01-06 19:50:20|159.21|157.21|159.21|157.21|159.21|157.21|159.21|157.21|0
1641498630000|2022-01-06 19:50:30|159.48|157.48|159.35|157.35|159.62|157.62|159.35|157.35|0
1641498640000|2022-01-06 19:50:40|159.48|157.48|159.62|157.62|159.62|157.62|159.48|157.48|0
1641498650000|2022-01-06 19:50:50|159.48|157.48|159.48|157.48|159.76|157.76|159.42|157.42|0
1641498660000|2022-01-06 19:51:00|159.21|157.21|159.07|157.07|159.35|157.35|159.07|157.07|0
1641498670000|2022-01-06 19:51:10|159.21|157.21|159.35|157.35|159.48|157.48|159.21|157.21|0
1641498680000|2022-01-06 19:51:20|159.62|157.62|159.62|157.62|159.62|157.62|159.48|157.48|0
1641498690000|2022-01-06 19:51:30|159.48|157.48|159.35|157.35|159.48|157.48|159.35|157.35|0
1641498700000|2022-01-06 19:51:40|159.48|157.48|159.75|157.75|159.75|157.75|159.48|157.48|0
1641498710000|2022-01-06 19:51:50|159.48|157.48|159.48|157.48|159.62|157.62|159.48|157.48|0
1641498720000|2022-01-06 19:52:00|159.35|157.35|159.48|157.48|159.48|157.48|159.35|157.35|0
1641498730000|2022-01-06 19:52:10|159.62|157.62|159.89|157.89|160.3|158.3|159.62|157.62|0
1641498740000|2022-01-06 19:52:20|159.75|157.75|160.03|158.03|160.03|158.03|159.75|157.75|0
1641498750000|2022-01-06 19:52:30|160.16|158.16|160.3|158.3|160.3|158.3|160.16|158.16|0
1641498760000|2022-01-06 19:52:40|160.16|158.16|159.21|157.21|160.16|158.16|159.21|157.21|0
1641498770000|2022-01-06 19:52:50|159.34|157.34|159.21|157.21|159.34|157.34|159.07|157.07|0
1641498780000|2022-01-06 19:53:00|159.34|157.34|159.07|157.07|159.34|157.34|159.07|157.07|0
1641498790000|2022-01-06 19:53:10|158.8|156.8|159.07|157.07|159.07|157.07|158.8|156.8|0
1641498800000|2022-01-06 19:53:20|159.34|157.34|159.48|157.48|159.75|157.75|159.34|157.34|0
1641498810000|2022-01-06 19:53:30|159.21|157.21|159.21|157.21|159.21|157.21|159.07|157.07|0
1641498820000|2022-01-06 19:53:40|159.07|157.07|159.21|157.21|159.21|157.21|159.07|157.07|0
1641498830000|2022-01-06 19:53:50|159.07|157.07|159.07|157.07|159.07|157.07|158.93|156.93|0
1641498840000|2022-01-06 19:54:00|158.8|156.8|158.52|156.52|159.07|157.07|158.52|156.52|0
1641498850000|2022-01-06 19:54:10|158.39|156.39|158.8|156.8|158.8|156.8|158.39|156.39|0
1641498860000|2022-01-06 19:54:20|158.73|156.73|158.52|156.52|158.73|156.73|158.52|156.52|0
1641498870000|2022-01-06 19:54:30|158.25|156.25|158.52|156.52|158.52|156.52|158.25|156.25|0
1641498880000|2022-01-06 19:54:40|158.39|156.39|158.11|156.11|158.39|156.39|157.98|155.98|0
1641498890000|2022-01-06 19:54:50|157.98|155.98|157.98|155.98|157.98|155.98|157.98|155.98|0
1641498900000|2022-01-06 19:55:00|157.84|155.84|158.11|156.11|158.11|156.11|157.84|155.84|0
1641498910000|2022-01-06 19:55:10|157.98|155.98|157.71|155.71|157.98|155.98|157.71|155.71|0
1641498920000|2022-01-06 19:55:20|157.43|155.43|158.25|156.25|158.25|156.25|157.43|155.43|0
1641498930000|2022-01-06 19:55:30|158.11|156.11|158.11|156.11|158.25|156.25|157.98|155.98|0
1641498940000|2022-01-06 19:55:40|158.39|156.39|158.11|156.11|158.39|156.39|158.11|156.11|0
1641498950000|2022-01-06 19:55:50|158.25|156.25|158.52|156.52|158.52|156.52|158.25|156.25|0
1641498960000|2022-01-06 19:56:00|158.39|156.39|157.3|155.3|158.39|156.39|157.3|155.3|0
1641498970000|2022-01-06 19:56:10|157.16|155.16|157.43|155.43|157.43|155.43|157.16|155.16|0
1641498980000|2022-01-06 19:56:20|157.3|155.3|157.3|155.3|157.3|155.3|157.16|155.16|0
1641498990000|2022-01-06 19:56:30|157.16|155.16|157.57|155.57|157.57|155.57|157.16|155.16|0
1641499000000|2022-01-06 19:56:40|157.3|155.3|157.3|155.3|157.3|155.3|157.03|155.03|0
1641499010000|2022-01-06 19:56:50|157.16|155.16|157.16|155.16|157.16|155.16|156.89|154.89|0
1641499020000|2022-01-06 19:57:00|157.03|155.03|156.76|154.76|157.03|155.03|156.76|154.76|0
1641499030000|2022-01-06 19:57:10|156.83|154.83|156.89|154.89|156.89|154.89|156.76|154.76|0
1641499040000|2022-01-06 19:57:20|157.16|155.16|156.89|154.89|157.16|155.16|156.89|154.89|0
1641499050000|2022-01-06 19:57:30|157.03|155.03|156.89|154.89|157.03|155.03|156.89|154.89|0
1641499060000|2022-01-06 19:57:40|157.03|155.03|157.03|155.03|157.03|155.03|157.03|155.03|0
1641499070000|2022-01-06 19:57:50|157.16|155.16|157.16|155.16|157.16|155.16|156.89|154.89|0
1641499080000|2022-01-06 19:58:00|157.3|155.3|157.7|155.7|157.7|155.7|157.3|155.3|0
1641499090000|2022-01-06 19:58:10|157.57|155.57|157.64|155.64|157.64|155.64|157.43|155.43|0
1641499100000|2022-01-06 19:58:20|157.43|155.43|157.03|155.03|157.43|155.43|157.03|155.03|0
1641499110000|2022-01-06 19:58:30|157.3|155.3|157.16|155.16|157.3|155.3|157.16|155.16|0
1641499120000|2022-01-06 19:58:40|157.3|155.3|157.57|155.57|157.57|155.57|157.3|155.3|0
1641499130000|2022-01-06 19:58:50|157.3|155.3|157.43|155.43|157.43|155.43|157.3|155.3|0
1641499140000|2022-01-06 19:59:00|157.3|155.3|157.16|155.16|157.43|155.43|157.16|155.16|0
1641499150000|2022-01-06 19:59:10|157.7|155.7|157.84|155.84|157.84|155.84|157.57|155.57|0
1641499160000|2022-01-06 19:59:20|157.7|155.7|157.98|155.98|157.98|155.98|157.7|155.7|0
1641499170000|2022-01-06 19:59:30|158.11|156.11|158.25|156.25|158.25|156.25|158.11|156.11|0
1641499180000|2022-01-06 19:59:40|158.11|156.11|158.25|156.25|158.25|156.25|158.11|156.11|0
1641499190000|2022-01-06 19:59:50|158.38|156.38|158.11|156.11|158.38|156.38|158.11|156.11|0
1641499200000|2022-01-06 20:00:00|157.84|155.84|157.7|155.7|157.84|155.84|157.57|155.57|0
1641499210000|2022-01-06 20:00:10|157.57|155.57|157.57|155.57|157.84|155.84|157.57|155.57|0
1641499220000|2022-01-06 20:00:20|157.43|155.43|157.43|155.43|157.57|155.57|157.43|155.43|0
1641499230000|2022-01-06 20:00:30|157.3|155.3|156.75|154.75|157.3|155.3|156.75|154.75|0
1641499240000|2022-01-06 20:00:40|156.89|154.89|156.75|154.75|157.02|155.02|156.75|154.75|0
1641499250000|2022-01-06 20:00:50|156.62|154.62|157.02|155.02|157.02|155.02|156.62|154.62|0
1641499260000|2022-01-06 20:01:00|157.16|155.16|157.57|155.57|157.57|155.57|157.16|155.16|0
1641499270000|2022-01-06 20:01:10|157.7|155.7|157.43|155.43|157.7|155.7|157.29|155.29|0
1641499280000|2022-01-06 20:01:20|157.57|155.57|157.29|155.29|157.57|155.57|157.29|155.29|0
1641499290000|2022-01-06 20:01:30|157.43|155.43|157.7|155.7|157.84|155.84|157.43|155.43|0
1641499300000|2022-01-06 20:01:40|157.43|155.43|157.43|155.43|157.57|155.57|157.43|155.43|0
1641499310000|2022-01-06 20:01:50|157.57|155.57|156.89|154.89|157.57|155.57|156.89|154.89|0
1641499320000|2022-01-06 20:02:00|157.02|155.02|156.75|154.75|157.16|155.16|156.75|154.75|0
1641499330000|2022-01-06 20:02:10|156.89|154.89|157.02|155.02|157.02|155.02|156.89|154.89|0
1641499340000|2022-01-06 20:02:20|156.75|154.75|156.62|154.62|156.75|154.75|156.48|154.48|0
1641499350000|2022-01-06 20:02:30|156.35|154.35|156.75|154.75|156.75|154.75|156.35|154.35|0
1641499360000|2022-01-06 20:02:40|156.89|154.89|156.75|154.75|156.89|154.89|156.75|154.75|0
1641499370000|2022-01-06 20:02:50|156.62|154.62|156.48|154.48|156.62|154.62|156.48|154.48|0
1641499380000|2022-01-06 20:03:00|156.55|154.55|155.94|153.94|156.55|154.55|155.94|153.94|0
1641499390000|2022-01-06 20:03:10|156.21|154.21|156.21|154.21|156.21|154.21|156.08|154.08|0
1641499400000|2022-01-06 20:03:20|156.08|154.08|155.81|153.81|156.08|154.08|155.81|153.81|0
1641499410000|2022-01-06 20:03:30|155.67|153.67|155.67|153.67|155.67|153.67|155.67|153.67|0
1641499420000|2022-01-06 20:03:40|155.81|153.81|155.94|153.94|155.94|153.94|155.81|153.81|0
1641499430000|2022-01-06 20:03:50|155.81|153.81|155.81|153.81|155.81|153.81|155.54|153.54|0
1641499440000|2022-01-06 20:04:00|155.94|153.94|156.21|154.21|156.21|154.21|155.94|153.94|0
1641499450000|2022-01-06 20:04:10|155.94|153.94|155.4|153.4|155.94|153.94|155.27|153.27|0
1641499460000|2022-01-06 20:04:20|155|153|154.86|152.86|155.13|153.13|154.86|152.86|0
1641499470000|2022-01-06 20:04:30|155.13|153.13|155.13|153.13|155.13|153.13|155|153|0
1641499480000|2022-01-06 20:04:40|155.27|153.27|154.86|152.86|155.27|153.27|154.73|152.73|0
1641499490000|2022-01-06 20:04:50|154.73|152.73|154.86|152.86|154.86|152.86|154.73|152.73|0
1641499500000|2022-01-06 20:05:00|155|153|155|153|155|153|154.86|152.86|0
1641499510000|2022-01-06 20:05:10|155.13|153.13|155.27|153.27|155.27|153.27|155|153|0
1641499520000|2022-01-06 20:05:20|155.13|153.13|154.73|152.73|155.13|153.13|154.73|152.73|0
1641499530000|2022-01-06 20:05:30|154.19|152.19|154.19|152.19|154.19|152.19|154.06|152.06|0
1641499540000|2022-01-06 20:05:40|154.46|152.46|154.46|152.46|154.46|152.46|154.46|152.46|0
1641499550000|2022-01-06 20:05:50|154.59|152.59|154.59|152.59|154.73|152.73|154.59|152.59|0
1641499560000|2022-01-06 20:06:00|154.46|152.46|154.59|152.59|154.73|152.73|154.46|152.46|0
1641499570000|2022-01-06 20:06:10|154.46|152.46|154.59|152.59|154.59|152.59|154.46|152.46|0
1641499580000|2022-01-06 20:06:20|154.73|152.73|154.73|152.73|154.86|152.86|154.73|152.73|0
1641499590000|2022-01-06 20:06:30|154.59|152.59|154.86|152.86|154.86|152.86|154.59|152.59|0
1641499600000|2022-01-06 20:06:40|155.13|153.13|155|153|155.13|153.13|155|153|0
1641499610000|2022-01-06 20:06:50|155.13|153.13|155.13|153.13|155.13|153.13|155|153|0
1641499620000|2022-01-06 20:07:00|155|153|154.73|152.73|155.26|153.26|154.73|152.73|0
1641499630000|2022-01-06 20:07:10|154.86|152.86|155.53|153.53|155.53|153.53|154.86|152.86|0
1641499640000|2022-01-06 20:07:20|155.8|153.8|155.94|153.94|155.94|153.94|155.67|153.67|0
1641499650000|2022-01-06 20:07:30|156.07|154.07|156.21|154.21|156.21|154.21|156.07|154.07|0
1641499660000|2022-01-06 20:07:40|155.67|153.67|155.67|153.67|155.67|153.67|155.53|153.53|0
1641499670000|2022-01-06 20:07:50|155.8|153.8|155.8|153.8|155.8|153.8|155.67|153.67|0
1641499680000|2022-01-06 20:08:00|155.67|153.67|155.8|153.8|155.8|153.8|155.67|153.67|0
1641499690000|2022-01-06 20:08:10|155.67|153.67|155.67|153.67|155.67|153.67|155.53|153.53|0
1641499700000|2022-01-06 20:08:20|155.4|153.4|155.87|153.87|155.87|153.87|155.4|153.4|0
1641499710000|2022-01-06 20:08:30|155.8|153.8|155.53|153.53|155.8|153.8|155.53|153.53|0
1641499720000|2022-01-06 20:08:40|156.07|154.07|155.8|153.8|156.07|154.07|155.8|153.8|0
1641499730000|2022-01-06 20:08:50|155.94|153.94|155.8|153.8|155.94|153.94|155.8|153.8|0
1641499740000|2022-01-06 20:09:00|156.07|154.07|156.21|154.21|156.21|154.21|156.07|154.07|0
1641499750000|2022-01-06 20:09:10|156.34|154.34|156.88|154.88|157.02|155.02|156.21|154.21|0
1641499760000|2022-01-06 20:09:20|157.02|155.02|156.61|154.61|157.02|155.02|156.61|154.61|0
1641499770000|2022-01-06 20:09:30|156.48|154.48|156.61|154.61|156.61|154.61|156.48|154.48|0
1641499780000|2022-01-06 20:09:40|156.75|154.75|156.75|154.75|156.75|154.75|156.75|154.75|0
1641499790000|2022-01-06 20:09:50|157.15|155.15|156.75|154.75|157.15|155.15|156.61|154.61|0
1641499800000|2022-01-06 20:10:00|156.61|154.61|157.15|155.15|157.15|155.15|156.61|154.61|0
1641499810000|2022-01-06 20:10:10|157.02|155.02|157.15|155.15|157.42|155.42|157.02|155.02|0
1641499820000|2022-01-06 20:10:20|157.42|155.42|157.29|155.29|157.42|155.42|157.29|155.29|0
1641499830000|2022-01-06 20:10:30|157.15|155.15|157.15|155.15|157.29|155.29|157.15|155.15|0
1641499840000|2022-01-06 20:10:40|156.75|154.75|156.75|154.75|156.88|154.88|156.75|154.75|0
1641499850000|2022-01-06 20:10:50|156.61|154.61|156.88|154.88|157.02|155.02|156.61|154.61|0
1641499860000|2022-01-06 20:11:00|156.61|154.61|156.75|154.75|156.88|154.88|156.61|154.61|0
1641499870000|2022-01-06 20:11:10|156.88|154.88|156.88|154.88|157.15|155.15|156.88|154.88|0
1641499880000|2022-01-06 20:11:20|157.02|155.02|156.88|154.88|157.02|155.02|156.88|154.88|0
1641499890000|2022-01-06 20:11:30|156.61|154.61|156.75|154.75|156.75|154.75|156.61|154.61|0
1641499900000|2022-01-06 20:11:40|156.61|154.61|156.07|154.07|156.61|154.61|156.07|154.07|0
1641499910000|2022-01-06 20:11:50|156.2|154.2|156.2|154.2|156.34|154.34|156.2|154.2|0
1641499920000|2022-01-06 20:12:00|156.07|154.07|156.48|154.48|156.48|154.48|155.93|153.93|0
1641499930000|2022-01-06 20:12:10|156.2|154.2|155.93|153.93|156.2|154.2|155.93|153.93|0
1641499940000|2022-01-06 20:12:20|156.07|154.07|156.07|154.07|156.2|154.2|156.07|154.07|0
1641499950000|2022-01-06 20:12:30|155.93|153.93|155.93|153.93|155.93|153.93|155.93|153.93|0
1641499960000|2022-01-06 20:12:40|156.07|154.07|155.93|153.93|156.07|154.07|155.8|153.8|0
1641499970000|2022-01-06 20:12:50|156.2|154.2|156.07|154.07|156.34|154.34|156.07|154.07|0
1641499980000|2022-01-06 20:13:00|156.2|154.2|155.93|153.93|156.2|154.2|155.93|153.93|0
1641499990000|2022-01-06 20:13:10|155.66|153.66|155.93|153.93|156.07|154.07|155.66|153.66|0
1641500000000|2022-01-06 20:13:20|155.8|153.8|155.93|153.93|155.93|153.93|155.8|153.8|0
1641500010000|2022-01-06 20:13:30|155.8|153.8|156.07|154.07|156.07|154.07|155.8|153.8|0
1641500020000|2022-01-06 20:13:40|156.2|154.2|156.74|154.74|156.74|154.74|156.2|154.2|0
1641500030000|2022-01-06 20:13:50|157.02|155.02|156.88|154.88|157.09|155.09|156.88|154.88|0
1641500040000|2022-01-06 20:14:00|157.02|155.02|157.02|155.02|157.29|155.29|157.02|155.02|0
1641500050000|2022-01-06 20:14:10|157.15|155.15|158.1|156.1|158.1|156.1|157.15|155.15|0
1641500060000|2022-01-06 20:14:20|158.37|156.37|158.78|156.78|158.78|156.78|158.37|156.37|0
1641500070000|2022-01-06 20:14:30|158.65|156.65|158.37|156.37|158.78|156.78|158.37|156.37|0
1641500080000|2022-01-06 20:14:40|158.51|156.51|158.65|156.65|158.65|156.65|158.37|156.37|0
1641500090000|2022-01-06 20:14:50|158.51|156.51|158.51|156.51|158.78|156.78|158.51|156.51|0
1641500100000|2022-01-06 20:15:00|158.65|156.65|158.24|156.24|158.65|156.65|158.24|156.24|0
1641500110000|2022-01-06 20:15:10|158.1|156.1|159.33|157.33|159.33|157.33|158.1|156.1|0
1641500120000|2022-01-06 20:15:20|159.47|157.47|159.47|157.47|159.47|157.47|159.33|157.33|0
1641500130000|2022-01-06 20:15:30|159.19|157.19|159.6|157.6|159.6|157.6|159.19|157.19|0
1641500140000|2022-01-06 20:15:40|159.74|157.74|159.74|157.74|159.88|157.88|159.74|157.74|0
1641500150000|2022-01-06 20:15:50|160.15|158.15|160.84|158.84|160.84|158.84|160.15|158.15|0
1641500160000|2022-01-06 20:16:00|161.11|159.11|160.43|158.43|161.11|159.11|160.43|158.43|0
1641500170000|2022-01-06 20:16:10|160.29|158.29|160.01|158.01|160.29|158.29|160.01|158.01|0
1641500180000|2022-01-06 20:16:20|160.43|158.43|161.39|159.39|161.39|159.39|160.43|158.43|0
1641500190000|2022-01-06 20:16:30|161.53|159.53|161.25|159.25|161.53|159.53|161.19|159.19|0
1641500200000|2022-01-06 20:16:40|161.11|159.11|160.98|158.98|161.11|159.11|160.56|158.56|0
1641500210000|2022-01-06 20:16:50|160.91|158.91|161.11|159.11|161.11|159.11|160.84|158.84|0
1641500220000|2022-01-06 20:17:00|160.98|158.98|160.98|158.98|161.11|159.11|160.98|158.98|0
1641500230000|2022-01-06 20:17:10|160.84|158.84|160.43|158.43|160.84|158.84|160.43|158.43|0
1641500240000|2022-01-06 20:17:20|160.56|158.56|160.08|158.08|160.7|158.7|160.08|158.08|0
1641500250000|2022-01-06 20:17:30|160.01|158.01|160.15|158.15|160.15|158.15|160.01|158.01|0
1641500260000|2022-01-06 20:17:40|160.01|158.01|160.01|158.01|160.15|158.15|160.01|158.01|0
1641500270000|2022-01-06 20:17:50|159.88|157.88|160.29|158.29|160.29|158.29|159.74|157.74|0
1641500280000|2022-01-06 20:18:00|160.42|158.42|160.56|158.56|160.56|158.56|160.29|158.29|0
1641500290000|2022-01-06 20:18:10|160.42|158.42|160.29|158.29|160.56|158.56|160.29|158.29|0
1641500300000|2022-01-06 20:18:20|160.42|158.42|160.84|158.84|160.84|158.84|160.42|158.42|0
1641500310000|2022-01-06 20:18:30|161.25|159.25|161.39|159.39|161.39|159.39|161.25|159.25|0
1641500320000|2022-01-06 20:18:40|161.25|159.25|161.11|159.11|161.39|159.39|161.11|159.11|0
1641500330000|2022-01-06 20:18:50|162.08|160.08|162.08|160.08|162.22|160.22|162.08|160.08|0
1641500340000|2022-01-06 20:19:00|162.36|160.36|162.22|160.22|162.49|160.49|162.22|160.22|0
1641500350000|2022-01-06 20:19:10|162.08|160.08|161.94|159.94|162.08|160.08|161.94|159.94|0
1641500360000|2022-01-06 20:19:20|161.66|159.66|161.53|159.53|161.66|159.66|161.53|159.53|0
1641500370000|2022-01-06 20:19:30|161.39|159.39|161.39|159.39|161.39|159.39|161.25|159.25|0
1641500380000|2022-01-06 20:19:40|161.11|159.11|162.08|160.08|162.08|160.08|161.11|159.11|0
1641500390000|2022-01-06 20:19:50|161.94|159.94|161.66|159.66|161.94|159.94|161.66|159.66|0
1641500400000|2022-01-06 20:20:00|161.25|159.25|160.84|158.84|161.25|159.25|160.84|158.84|0
1641500410000|2022-01-06 20:20:10|160.7|158.7|161.6|159.6|161.6|159.6|160.7|158.7|0
1641500420000|2022-01-06 20:20:20|161.8|159.8|162.22|160.22|162.22|160.22|161.8|159.8|0
1641500430000|2022-01-06 20:20:30|161.52|159.52|160.97|158.97|161.52|159.52|160.97|158.97|0
1641500440000|2022-01-06 20:20:40|161.11|159.11|161.8|159.8|161.8|159.8|161.11|159.11|0
1641500450000|2022-01-06 20:20:50|161.52|159.52|161.11|159.11|161.52|159.52|161.11|159.11|0
1641500460000|2022-01-06 20:21:00|161.25|159.25|160.97|158.97|161.25|159.25|160.97|158.97|0
1641500470000|2022-01-06 20:21:10|160.84|158.84|160.7|158.7|160.84|158.84|160.7|158.7|0
1641500480000|2022-01-06 20:21:20|160.84|158.84|160.97|158.97|161.25|159.25|160.84|158.84|0
1641500490000|2022-01-06 20:21:30|161.11|159.11|161.11|159.11|161.25|159.25|161.11|159.11|0
1641500500000|2022-01-06 20:21:40|160.97|158.97|161.25|159.25|161.25|159.25|160.97|158.97|0
1641500510000|2022-01-06 20:21:50|161.39|159.39|161.66|159.66|161.66|159.66|161.39|159.39|0
1641500520000|2022-01-06 20:22:00|161.8|159.8|161.66|159.66|161.8|159.8|161.39|159.39|0
1641500530000|2022-01-06 20:22:10|161.94|159.94|161.94|159.94|161.94|159.94|161.8|159.8|0
1641500540000|2022-01-06 20:22:20|161.8|159.8|161.52|159.52|161.8|159.8|161.52|159.52|0
1641500550000|2022-01-06 20:22:30|161.39|159.39|161.52|159.52|161.52|159.52|161.39|159.39|0
1641500560000|2022-01-06 20:22:40|161.66|159.66|162.08|160.08|162.08|160.08|161.66|159.66|0
1641500570000|2022-01-06 20:22:50|162.29|160.29|162.91|160.91|162.91|160.91|162.29|160.29|0
1641500580000|2022-01-06 20:23:00|162.77|160.77|162.49|160.49|162.77|160.77|162.49|160.49|0
1641500590000|2022-01-06 20:23:10|162.63|160.63|162.63|160.63|162.63|160.63|162.49|160.49|0
1641500600000|2022-01-06 20:23:20|163.18|161.18|162.91|160.91|163.46|161.46|162.91|160.91|0
1641500610000|2022-01-06 20:23:30|163.05|161.05|162.77|160.77|163.05|161.05|162.77|160.77|0
1641500620000|2022-01-06 20:23:40|163.05|161.05|162.91|160.91|163.05|161.05|162.77|160.77|0
1641500630000|2022-01-06 20:23:50|163.05|161.05|162.77|160.77|163.05|161.05|162.77|160.77|0
1641500640000|2022-01-06 20:24:00|162.91|160.91|163.46|161.46|163.46|161.46|162.91|160.91|0
1641500650000|2022-01-06 20:24:10|163.6|161.6|163.6|161.6|163.74|161.74|163.6|161.6|0
1641500660000|2022-01-06 20:24:20|163.46|161.46|163.46|161.46|163.46|161.46|163.32|161.32|0
1641500670000|2022-01-06 20:24:30|163.18|161.18|162.77|160.77|163.18|161.18|162.77|160.77|0
1641500690000|2022-01-06 20:24:50|162.35|160.35|162.91|160.91|162.91|160.91|162.35|160.35|0
1641500700000|2022-01-06 20:25:00|162.63|160.63|162.91|160.91|162.91|160.91|162.35|160.35|0
1641500710000|2022-01-06 20:25:10|162.63|160.63|163.04|161.04|163.04|161.04|162.63|160.63|0
1641500720000|2022-01-06 20:25:20|163.18|161.18|162.49|160.49|163.18|161.18|162.49|160.49|0
1641500730000|2022-01-06 20:25:30|162.21|160.21|162.07|160.07|162.21|160.21|161.8|159.8|0
1641500740000|2022-01-06 20:25:40|161.94|159.94|162.35|160.35|162.35|160.35|161.94|159.94|0
1641500750000|2022-01-06 20:25:50|161.94|159.94|161.8|159.8|162.07|160.07|161.8|159.8|0
1641500760000|2022-01-06 20:26:00|161.94|159.94|162.21|160.21|162.21|160.21|161.94|159.94|0
1641500770000|2022-01-06 20:26:10|162.07|160.07|161.94|159.94|162.07|160.07|161.66|159.66|0
1641500780000|2022-01-06 20:26:20|161.66|159.66|161.94|159.94|161.94|159.94|161.66|159.66|0
1641500790000|2022-01-06 20:26:30|162.07|160.07|161.38|159.38|162.07|160.07|161.38|159.38|0
1641500800000|2022-01-06 20:26:40|161.24|159.24|161.24|159.24|161.52|159.52|161.24|159.24|0
1641500810000|2022-01-06 20:26:50|161.38|159.38|161.66|159.66|161.66|159.66|161.38|159.38|0
1641500820000|2022-01-06 20:27:00|161.8|159.8|161.93|159.93|161.93|159.93|161.8|159.8|0
1641500830000|2022-01-06 20:27:10|162.07|160.07|162.49|160.49|162.56|160.56|162.07|160.07|0
1641500840000|2022-01-06 20:27:20|162.35|160.35|161.52|159.52|162.35|160.35|161.52|159.52|0
1641500850000|2022-01-06 20:27:30|161.66|159.66|161.93|159.93|161.93|159.93|161.66|159.66|0
1641500860000|2022-01-06 20:27:40|161.8|159.8|162.21|160.21|162.21|160.21|161.8|159.8|0
1641500870000|2022-01-06 20:27:50|162.35|160.35|161.93|159.93|162.35|160.35|161.93|159.93|0
1641500880000|2022-01-06 20:28:00|162.07|160.07|162.21|160.21|162.21|160.21|162.07|160.07|0
1641500890000|2022-01-06 20:28:10|162.35|160.35|161.8|159.8|162.35|160.35|161.8|159.8|0
1641500900000|2022-01-06 20:28:20|161.93|159.93|161.66|159.66|162.21|160.21|161.66|159.66|0
1641500910000|2022-01-06 20:28:30|161.52|159.52|160.83|158.83|161.52|159.52|160.83|158.83|0
1641500920000|2022-01-06 20:28:40|161.11|159.11|161.52|159.52|161.8|159.8|161.11|159.11|0
1641500930000|2022-01-06 20:28:50|161.24|159.24|161.66|159.66|161.66|159.66|161.24|159.24|0
1641500940000|2022-01-06 20:29:00|161.8|159.8|161.38|159.38|161.8|159.8|161.38|159.38|0
1641500950000|2022-01-06 20:29:10|161.11|159.11|161.38|159.38|161.52|159.52|161.11|159.11|0
1641500960000|2022-01-06 20:29:20|161.11|159.11|161.11|159.11|161.11|159.11|160.97|158.97|0
1641500970000|2022-01-06 20:29:30|161.24|159.24|161.38|159.38|161.38|159.38|161.11|159.11|0
1641500980000|2022-01-06 20:29:40|161.24|159.24|160.83|158.83|161.38|159.38|160.83|158.83|0
1641500990000|2022-01-06 20:29:50|160.42|158.42|160.42|158.42|160.55|158.55|160.42|158.42|0
1641501000000|2022-01-06 20:30:00|160.55|158.55|160.69|158.69|161.1|159.1|160.55|158.55|0
1641501010000|2022-01-06 20:30:10|160.55|158.55|160.28|158.28|160.69|158.69|160.14|158.14|0
1641501020000|2022-01-06 20:30:20|160|158|160.14|158.14|160.14|158.14|159.87|157.87|0
1641501030000|2022-01-06 20:30:30|159.87|157.87|160.28|158.28|160.28|158.28|159.87|157.87|0
1641501040000|2022-01-06 20:30:40|160.55|158.55|160.55|158.55|160.55|158.55|160.14|158.14|0
1641501050000|2022-01-06 20:30:50|160.83|158.83|160.42|158.42|160.83|158.83|160.42|158.42|0
1641501060000|2022-01-06 20:31:00|160.69|158.69|161.38|159.38|161.38|159.38|160.69|158.69|0
1641501070000|2022-01-06 20:31:10|161.79|159.79|161.52|159.52|161.79|159.79|161.52|159.52|0
1641501080000|2022-01-06 20:31:20|161.66|159.66|162.07|160.07|162.07|160.07|161.66|159.66|0
1641501090000|2022-01-06 20:31:30|161.79|159.79|161.79|159.79|161.79|159.79|161.79|159.79|0
1641501100000|2022-01-06 20:31:40|161.66|159.66|161.52|159.52|161.79|159.79|161.38|159.38|0
1641501110000|2022-01-06 20:31:50|161.38|159.38|161.38|159.38|161.38|159.38|161.38|159.38|0
1641501120000|2022-01-06 20:32:00|161.52|159.52|161.93|159.93|161.93|159.93|161.52|159.52|0
1641501130000|2022-01-06 20:32:10|162.07|160.07|162.21|160.21|162.35|160.35|161.93|159.93|0
1641501140000|2022-01-06 20:32:20|162.49|160.49|163.32|161.32|163.32|161.32|162.49|160.49|0
1641501150000|2022-01-06 20:32:30|163.74|161.74|164.01|162.01|164.29|162.29|163.74|161.74|0
1641501160000|2022-01-06 20:32:40|163.87|161.87|164.15|162.15|164.15|162.15|163.87|161.87|0
1641501170000|2022-01-06 20:32:50|164.01|162.01|163.46|161.46|164.01|162.01|163.46|161.46|0
1641501180000|2022-01-06 20:33:00|163.6|161.6|164.15|162.15|164.29|162.29|163.6|161.6|0
1641501190000|2022-01-06 20:33:10|164.01|162.01|164.29|162.29|164.29|162.29|164.01|162.01|0
1641501200000|2022-01-06 20:33:20|164.15|162.15|163.6|161.6|164.15|162.15|163.6|161.6|0
1641501210000|2022-01-06 20:33:30|163.73|161.73|164.01|162.01|164.01|162.01|163.73|161.73|0
1641501220000|2022-01-06 20:33:40|163.87|161.87|163.6|161.6|164.01|162.01|163.6|161.6|0
1641501230000|2022-01-06 20:33:50|163.87|161.87|164.01|162.01|164.01|162.01|163.87|161.87|0
1641501240000|2022-01-06 20:34:00|163.73|161.73|164.15|162.15|164.15|162.15|163.73|161.73|0
1641501250000|2022-01-06 20:34:10|163.87|161.87|163.18|161.18|163.87|161.87|163.04|161.04|0
1641501260000|2022-01-06 20:34:20|163.67|161.67|163.53|161.53|163.67|161.67|163.53|161.53|0
1641501270000|2022-01-06 20:34:30|162.9|160.9|163.32|161.32|163.32|161.32|162.9|160.9|0
1641501280000|2022-01-06 20:34:40|163.46|161.46|163.73|161.73|163.73|161.73|163.46|161.46|0
1641501290000|2022-01-06 20:34:50|163.46|161.46|163.73|161.73|164.01|162.01|163.46|161.46|0
1641501300000|2022-01-06 20:35:00|164.01|162.01|164.43|162.43|164.43|162.43|163.73|161.73|0
1641501310000|2022-01-06 20:35:10|164.29|162.29|164.43|162.43|164.43|162.43|164.29|162.29|0
1641501320000|2022-01-06 20:35:20|164.01|162.01|164.01|162.01|164.01|162.01|164.01|162.01|0
1641501330000|2022-01-06 20:35:30|163.87|161.87|163.04|161.04|163.87|161.87|163.04|161.04|0
1641501340000|2022-01-06 20:35:40|163.18|161.18|163.18|161.18|163.18|161.18|163.18|161.18|0
1641501350000|2022-01-06 20:35:50|163.32|161.32|164.29|162.29|164.29|162.29|163.32|161.32|0
1641501360000|2022-01-06 20:36:00|164.43|162.43|164.01|162.01|164.43|162.43|164.01|162.01|0
1641501370000|2022-01-06 20:36:10|164.29|162.29|164.15|162.15|164.36|162.36|164.15|162.15|0
1641501380000|2022-01-06 20:36:20|164.01|162.01|164.29|162.29|164.29|162.29|163.87|161.87|0
1641501390000|2022-01-06 20:36:30|164.15|162.15|164.43|162.43|164.43|162.43|164.15|162.15|0
1641501400000|2022-01-06 20:36:40|164.99|162.99|164.85|162.85|165.13|163.13|164.85|162.85|0
1641501410000|2022-01-06 20:36:50|164.57|162.57|164.71|162.71|164.71|162.71|164.57|162.57|0
1641501420000|2022-01-06 20:37:00|164.57|162.57|164.99|162.99|164.99|162.99|164.57|162.57|0
1641501430000|2022-01-06 20:37:10|165.13|163.13|165.27|163.27|165.27|163.27|165.13|163.13|0
1641501440000|2022-01-06 20:37:20|165.41|163.41|165.27|163.27|165.41|163.41|165.27|163.27|0
1641501450000|2022-01-06 20:37:30|165.13|163.13|165.41|163.41|165.41|163.41|165.13|163.13|0
1641501460000|2022-01-06 20:37:40|165.55|163.55|165.41|163.41|166.11|164.11|165.41|163.41|0
1641501470000|2022-01-06 20:37:50|165.34|163.34|165.13|163.13|165.34|163.34|164.99|162.99|0
1641501480000|2022-01-06 20:38:00|164.71|162.71|164.57|162.57|164.85|162.85|164.57|162.57|0
1641501490000|2022-01-06 20:38:10|164.43|162.43|164.71|162.71|164.71|162.71|164.43|162.43|0
1641501500000|2022-01-06 20:38:20|164.57|162.57|164.43|162.43|164.57|162.57|164.15|162.15|0
1641501510000|2022-01-06 20:38:30|164.57|162.57|164.85|162.85|164.85|162.85|164.57|162.57|0
1641501520000|2022-01-06 20:38:40|164.99|162.99|165.41|163.41|165.41|163.41|164.99|162.99|0
1641501530000|2022-01-06 20:38:50|165.27|163.27|165.83|163.83|165.83|163.83|165.27|163.27|0
1641501540000|2022-01-06 20:39:00|165.69|163.69|165.83|163.83|165.83|163.83|165.55|163.55|0
1641501550000|2022-01-06 20:39:10|165.69|163.69|165.83|163.83|165.83|163.83|165.69|163.69|0
1641501560000|2022-01-06 20:39:20|165.97|163.97|166.11|164.11|166.11|164.11|165.97|163.97|0
1641501570000|2022-01-06 20:39:30|166.25|164.25|165.27|163.27|166.25|164.25|165.27|163.27|0
1641501580000|2022-01-06 20:39:40|165.13|163.13|165.13|163.13|165.13|163.13|164.99|162.99|0
1641501590000|2022-01-06 20:39:50|165.27|163.27|165.41|163.41|165.41|163.41|165.13|163.13|0
1641501600000|2022-01-06 20:40:00|164.99|162.99|164.85|162.85|165.27|163.27|164.85|162.85|0
1641501610000|2022-01-06 20:40:10|165.27|163.27|164.43|162.43|165.27|163.27|164.43|162.43|0
1641501620000|2022-01-06 20:40:20|164.57|162.57|164.57|162.57|164.71|162.71|164.57|162.57|0
1641501630000|2022-01-06 20:40:30|164.71|162.71|165.69|163.69|165.69|163.69|164.71|162.71|0
1641501640000|2022-01-06 20:40:40|165.55|163.55|165.97|163.97|165.97|163.97|165.55|163.55|0
1641501650000|2022-01-06 20:40:50|166.25|164.25|166.25|164.25|166.53|164.53|166.25|164.25|0
1641501660000|2022-01-06 20:41:00|166.39|164.39|165.76|163.76|166.39|164.39|165.76|163.76|0
1641501670000|2022-01-06 20:41:10|166.11|164.11|166.18|164.18|166.18|164.18|165.97|163.97|0
1641501680000|2022-01-06 20:41:20|166.11|164.11|166.11|164.11|166.25|164.25|166.11|164.11|0
1641501690000|2022-01-06 20:41:30|165.69|163.69|165.27|163.27|165.97|163.97|165.27|163.27|0
1641501700000|2022-01-06 20:41:40|165.2|163.2|165.41|163.41|165.55|163.55|165.2|163.2|0
1641501710000|2022-01-06 20:41:50|165.27|163.27|165.13|163.13|165.27|163.27|164.99|162.99|0
1641501720000|2022-01-06 20:42:00|165.41|163.41|165.83|163.83|165.83|163.83|165.41|163.41|0
1641501730000|2022-01-06 20:42:10|165.97|163.97|165.83|163.83|166.11|164.11|165.83|163.83|0
1641501740000|2022-01-06 20:42:20|165.97|163.97|166.25|164.25|166.25|164.25|165.83|163.83|0
1641501750000|2022-01-06 20:42:30|166.39|164.39|166.53|164.53|166.81|164.81|166.39|164.39|0
1641501760000|2022-01-06 20:42:40|166.11|164.11|165.97|163.97|166.11|164.11|165.97|163.97|0
1641501770000|2022-01-06 20:42:50|165.83|163.83|165.54|163.54|165.83|163.83|165.54|163.54|0
1641501780000|2022-01-06 20:43:00|165.4|163.4|165.26|163.26|165.54|163.54|165.26|163.26|0
1641501790000|2022-01-06 20:43:10|165.12|163.12|165.26|163.26|165.26|163.26|165.12|163.12|0
1641501800000|2022-01-06 20:43:20|165.4|163.4|164.29|162.29|165.4|163.4|164.29|162.29|0
1641501810000|2022-01-06 20:43:30|164.43|162.43|164.84|162.84|164.98|162.98|164.43|162.43|0
1641501820000|2022-01-06 20:43:40|164.7|162.7|164.42|162.42|164.7|162.7|164.15|162.15|0
1641501830000|2022-01-06 20:43:50|164.15|162.15|164.56|162.56|164.56|162.56|164.15|162.15|0
1641501840000|2022-01-06 20:44:00|164.29|162.29|163.45|161.45|164.29|162.29|163.45|161.45|0
1641501850000|2022-01-06 20:44:10|163.59|161.59|163.73|161.73|163.87|161.87|163.59|161.59|0
1641501860000|2022-01-06 20:44:20|163.87|161.87|163.73|161.73|163.87|161.87|163.73|161.73|0
1641501870000|2022-01-06 20:44:30|163.87|161.87|164.01|162.01|164.01|162.01|163.87|161.87|0
1641501880000|2022-01-06 20:44:40|164.15|162.15|164.56|162.56|164.56|162.56|164.15|162.15|0
1641501890000|2022-01-06 20:44:50|164.42|162.42|164.28|162.28|164.56|162.56|164.28|162.28|0
1641501900000|2022-01-06 20:45:00|164.56|162.56|164.7|162.7|164.7|162.7|164.15|162.15|0
1641501910000|2022-01-06 20:45:10|164.56|162.56|163.45|161.45|164.56|162.56|163.45|161.45|0
1641501920000|2022-01-06 20:45:20|163.73|161.73|163.45|161.45|163.73|161.73|163.45|161.45|0
1641501930000|2022-01-06 20:45:30|163.59|161.59|163.59|161.59|163.59|161.59|163.59|161.59|0
1641501940000|2022-01-06 20:45:40|164.01|162.01|164.28|162.28|164.28|162.28|164.01|162.01|0
1641501950000|2022-01-06 20:45:50|164.5|162.5|164.84|162.84|164.84|162.84|164.5|162.5|0
1641501960000|2022-01-06 20:46:00|164.7|162.7|164.42|162.42|164.7|162.7|164.42|162.42|0
1641501970000|2022-01-06 20:46:10|164.28|162.28|164.14|162.14|164.28|162.28|164.14|162.14|0
1641501980000|2022-01-06 20:46:20|164.56|162.56|164.7|162.7|164.7|162.7|164.56|162.56|0
1641501990000|2022-01-06 20:46:30|164.84|162.84|165.68|163.68|165.68|163.68|164.84|162.84|0
1641502000000|2022-01-06 20:46:40|165.82|163.82|165.82|163.82|165.82|163.82|165.68|163.68|0
1641502010000|2022-01-06 20:46:50|165.68|163.68|164.98|162.98|165.68|163.68|164.84|162.84|0
1641502020000|2022-01-06 20:47:00|164.84|162.84|164.98|162.98|165.12|163.12|164.84|162.84|0
1641502030000|2022-01-06 20:47:10|164.7|162.7|164.98|162.98|164.98|162.98|164.7|162.7|0
1641502040000|2022-01-06 20:47:20|164.7|162.7|164.84|162.84|164.84|162.84|164.42|162.42|0
1641502050000|2022-01-06 20:47:30|164.98|162.98|165.54|163.54|165.68|163.68|164.98|162.98|0
1641502060000|2022-01-06 20:47:40|165.4|163.4|165.68|163.68|165.68|163.68|165.4|163.4|0
1641502070000|2022-01-06 20:47:50|165.82|163.82|165.54|163.54|165.82|163.82|165.4|163.4|0
1641502080000|2022-01-06 20:48:00|165.68|163.68|165.54|163.54|165.96|163.96|165.4|163.4|0
1641502090000|2022-01-06 20:48:10|165.4|163.4|165.4|163.4|165.54|163.54|165.4|163.4|0
1641502100000|2022-01-06 20:48:20|165.33|163.33|164.98|162.98|165.33|163.33|164.98|162.98|0
1641502110000|2022-01-06 20:48:30|164.7|162.7|165.52|163.52|165.94|163.94|164.7|162.7|0
1641502120000|2022-01-06 20:48:40|165.8|163.8|166.64|164.64|166.64|164.64|165.8|163.8|0
1641502130000|2022-01-06 20:48:50|166.49|164.49|166.49|164.49|166.78|164.78|166.49|164.49|0
1641502140000|2022-01-06 20:49:00|166.64|164.64|166.92|164.92|166.92|164.92|166.21|164.21|0
1641502150000|2022-01-06 20:49:10|167.2|165.2|166.49|164.49|167.2|165.2|166.49|164.49|0
1641502160000|2022-01-06 20:49:20|166.35|164.35|166.21|164.21|166.35|164.35|166.21|164.21|0
1641502170000|2022-01-06 20:49:30|166.07|164.07|166.35|164.35|166.35|164.35|165.79|163.79|0
1641502180000|2022-01-06 20:49:40|166.92|164.92|166.77|164.77|167.06|165.06|166.77|164.77|0
1641502190000|2022-01-06 20:49:50|167.06|165.06|167.48|165.48|167.48|165.48|167.06|165.06|0
1641502200000|2022-01-06 20:50:00|167.06|165.06|165.65|163.65|167.06|165.06|165.65|163.65|0
1641502210000|2022-01-06 20:50:10|165.1|163.1|166.35|164.35|166.35|164.35|165.1|163.1|0
1641502220000|2022-01-06 20:50:20|166.77|164.77|167.62|165.62|167.62|165.62|166.77|164.77|0
1641502230000|2022-01-06 20:50:30|167.48|165.48|167.62|165.62|167.62|165.62|167.34|165.34|0
1641502240000|2022-01-06 20:50:40|167.48|165.48|167.05|165.05|167.48|165.48|167.05|165.05|0
1641502250000|2022-01-06 20:50:50|167.48|165.48|167.34|165.34|167.62|165.62|167.34|165.34|0
1641502260000|2022-01-06 20:51:00|167.2|165.2|167.48|165.48|167.48|165.48|167.2|165.2|0
1641502270000|2022-01-06 20:51:10|167.2|165.2|167.05|165.05|167.48|165.48|167.05|165.05|0
1641502280000|2022-01-06 20:51:20|166.91|164.91|166.77|164.77|166.91|164.91|166.49|164.49|0
1641502290000|2022-01-06 20:51:30|166.63|164.63|166.21|164.21|166.63|164.63|166.21|164.21|0
1641502300000|2022-01-06 20:51:40|166.77|164.77|167.34|165.34|167.34|165.34|166.77|164.77|0
1641502310000|2022-01-06 20:51:50|167.62|165.62|167.48|165.48|167.62|165.62|167.34|165.34|0
1641502320000|2022-01-06 20:52:00|167.05|165.05|167.62|165.62|167.62|165.62|167.05|165.05|0
1641502330000|2022-01-06 20:52:10|167.48|165.48|168.04|166.04|168.04|166.04|167.48|165.48|0
1641502340000|2022-01-06 20:52:20|167.9|165.9|167.76|165.76|167.9|165.9|167.76|165.76|0
1641502350000|2022-01-06 20:52:30|167.9|165.9|167.48|165.48|167.9|165.9|167.48|165.48|0
1641502360000|2022-01-06 20:52:40|167.19|165.19|167.19|165.19|167.33|165.33|167.19|165.19|0
1641502370000|2022-01-06 20:52:50|166.77|164.77|166.91|164.91|166.91|164.91|166.77|164.77|0
1641502380000|2022-01-06 20:53:00|166.77|164.77|167.19|165.19|167.33|165.33|166.77|164.77|0
1641502390000|2022-01-06 20:53:10|167.05|165.05|167.19|165.19|167.33|165.33|166.91|164.91|0
1641502400000|2022-01-06 20:53:20|167.33|165.33|166.91|164.91|167.33|165.33|166.91|164.91|0
1641502410000|2022-01-06 20:53:30|166.63|164.63|166.21|164.21|166.63|164.63|166.21|164.21|0
1641502420000|2022-01-06 20:53:40|166.35|164.35|166.63|164.63|166.63|164.63|166.35|164.35|0
1641502430000|2022-01-06 20:53:50|166.77|164.77|167.05|165.05|167.05|165.05|166.77|164.77|0
1641502440000|2022-01-06 20:54:00|166.77|164.77|167.05|165.05|167.05|165.05|166.77|164.77|0
1641502450000|2022-01-06 20:54:10|166.77|164.77|167.19|165.19|167.19|165.19|166.77|164.77|0
1641502460000|2022-01-06 20:54:20|167.05|165.05|166.91|164.91|167.19|165.19|166.91|164.91|0
1641502470000|2022-01-06 20:54:30|167.05|165.05|167.9|165.9|167.9|165.9|167.05|165.05|0
1641502480000|2022-01-06 20:54:40|168.04|166.04|168.04|166.04|168.04|166.04|168.04|166.04|0
1641502490000|2022-01-06 20:54:50|167.9|165.9|167.9|165.9|167.9|165.9|167.9|165.9|0
1641502500000|2022-01-06 20:55:00|168.04|166.04|168.46|166.46|168.6|166.6|168.04|166.04|0
1641502510000|2022-01-06 20:55:10|168.68|166.68|170.3|168.3|170.3|168.3|168.68|166.68|0
1641502520000|2022-01-06 20:55:20|169.73|167.73|169.73|167.73|169.73|167.73|169.45|167.45|0
1641502530000|2022-01-06 20:55:30|169.88|167.88|170.44|168.44|170.73|168.73|169.59|167.59|0
1641502540000|2022-01-06 20:55:40|170.87|168.87|170.87|168.87|170.87|168.87|170.59|168.59|0
1641502550000|2022-01-06 20:55:50|170.73|168.73|170.87|168.87|170.87|168.87|170.73|168.73|0
1641502560000|2022-01-06 20:56:00|170.73|168.73|170.59|168.59|170.87|168.87|170.59|168.59|0
1641502570000|2022-01-06 20:56:10|170.87|168.87|170.73|168.73|170.87|168.87|170.59|168.59|0
1641502580000|2022-01-06 20:56:20|170.87|168.87|171.3|169.3|171.3|169.3|170.87|168.87|0
1641502590000|2022-01-06 20:56:30|171.16|169.16|169.59|167.59|171.16|169.16|169.59|167.59|0
1641502600000|2022-01-06 20:56:40|170.02|168.02|169.59|167.59|170.02|168.02|169.45|167.45|0
1641502610000|2022-01-06 20:56:50|169.31|167.31|169.31|167.31|169.59|167.59|169.17|167.17|0
1641502620000|2022-01-06 20:57:00|169.59|167.59|169.31|167.31|169.59|167.59|169.31|167.31|0
1641502630000|2022-01-06 20:57:10|169.17|167.17|168.04|166.04|169.17|167.17|168.04|166.04|0
1641502640000|2022-01-06 20:57:20|167.47|165.47|167.19|165.19|167.47|165.47|167.19|165.19|0
1641502650000|2022-01-06 20:57:30|167.47|165.47|167.75|165.75|167.75|165.75|167.47|165.47|0
1641502660000|2022-01-06 20:57:40|167.61|165.61|166.49|164.49|167.61|165.61|166.49|164.49|0
1641502670000|2022-01-06 20:57:50|166.07|164.07|166.21|164.21|166.35|164.35|166.07|164.07|0
1641502680000|2022-01-06 20:58:00|166.77|164.77|166.63|164.63|166.77|164.77|166.63|164.63|0
1641502690000|2022-01-06 20:58:10|165.93|163.93|166.21|164.21|166.21|164.21|165.93|163.93|0
1641502700000|2022-01-06 20:58:20|166.49|164.49|166.35|164.35|166.63|164.63|166.21|164.21|0
1641502710000|2022-01-06 20:58:30|165.65|163.65|166.07|164.07|166.07|164.07|165.65|163.65|0
1641502720000|2022-01-06 20:58:40|166.21|164.21|166.91|164.91|166.91|164.91|166.21|164.21|0
1641502730000|2022-01-06 20:58:50|167.05|165.05|166.77|164.77|167.05|165.05|166.77|164.77|0
1641502740000|2022-01-06 20:59:00|167.05|165.05|167.33|165.33|167.47|165.47|167.05|165.05|0
1641502750000|2022-01-06 20:59:10|167.47|165.47|167.33|165.33|167.47|165.47|167.33|165.33|0
1641502760000|2022-01-06 20:59:20|167.47|165.47|167.89|165.89|167.89|165.89|167.19|165.19|0
1641502770000|2022-01-06 20:59:30|167.61|165.61|166.77|164.77|167.61|165.61|166.77|164.77|0
1641502780000|2022-01-06 20:59:40|167.05|165.05|166.07|164.07|167.05|165.05|166.07|164.07|0
1641502790000|2022-01-06 20:59:50|166.35|164.35|165.57|163.57|166.35|164.35|165.01|163.01|0
1641502810000|2022-01-06 21:00:10|165.85|163.85|164.73|162.73|165.85|163.85|164.73|162.73|0
1641502820000|2022-01-06 21:00:20|164.45|162.45|165.15|163.15|165.15|163.15|164.45|162.45|0
1641502830000|2022-01-06 21:00:30|165.43|163.43|165.85|163.85|165.85|163.85|165.43|163.43|0
1641502840000|2022-01-06 21:00:40|165.99|163.99|166.13|164.13|166.28|164.28|165.99|163.99|0
1641502850000|2022-01-06 21:00:50|165.99|163.99|166.13|164.13|166.13|164.13|165.85|163.85|0
1641502860000|2022-01-06 21:01:00|165.99|163.99|165.99|163.99|165.99|163.99|165.99|163.99|0
1641502870000|2022-01-06 21:01:10|165.85|163.85|165.43|163.43|165.85|163.85|165.43|163.43|0
1641502880000|2022-01-06 21:01:20|165.29|163.29|165.43|163.43|165.43|163.43|165.29|163.29|0
1641502890000|2022-01-06 21:01:30|165.29|163.29|166.28|164.28|166.28|164.28|165.29|163.29|0
1641502900000|2022-01-06 21:01:40|166.13|164.13|165.71|163.71|166.13|164.13|165.71|163.71|0
1641502910000|2022-01-06 21:01:50|165.57|163.57|165.29|163.29|165.57|163.57|165.29|163.29|0
1641502920000|2022-01-06 21:02:00|165.15|163.15|165.15|163.15|165.29|163.29|165.15|163.15|0
1641502930000|2022-01-06 21:02:10|164.87|162.87|164.73|162.73|165.01|163.01|164.59|162.59|0
1641502940000|2022-01-06 21:02:20|164.59|162.59|164.73|162.73|164.73|162.73|164.59|162.59|0
1641502950000|2022-01-06 21:02:30|164.87|162.87|165.15|163.15|165.15|163.15|164.87|162.87|0
1641502960000|2022-01-06 21:02:40|165.01|163.01|164.87|162.87|165.01|163.01|164.87|162.87|0
1641502970000|2022-01-06 21:02:50|164.59|162.59|165.01|163.01|165.01|163.01|164.59|162.59|0
1641502990000|2022-01-06 21:03:10|164.87|162.87|164.87|162.87|164.87|162.87|164.87|162.87|0
1641503000000|2022-01-06 21:03:20|165.01|163.01|165.01|163.01|165.01|163.01|165.01|163.01|0
1641503010000|2022-01-06 21:03:30|165.15|163.15|165.01|163.01|165.15|163.15|165.01|163.01|0
1641503020000|2022-01-06 21:03:40|164.87|162.87|164.73|162.73|164.87|162.87|164.73|162.73|0
1641503030000|2022-01-06 21:03:50|164.59|162.59|164.87|162.87|164.87|162.87|164.59|162.59|0
1641503040000|2022-01-06 21:04:00|164.73|162.73|164.59|162.59|164.73|162.73|164.45|162.45|0
1641503050000|2022-01-06 21:04:10|164.73|162.73|164.45|162.45|164.73|162.73|164.45|162.45|0
1641503060000|2022-01-06 21:04:20|164.59|162.59|164.31|162.31|164.59|162.59|164.31|162.31|0
1641503070000|2022-01-06 21:04:30|164.45|162.45|164.31|162.31|164.45|162.45|164.31|162.31|0
1641503080000|2022-01-06 21:04:40|164.45|162.45|164.59|162.59|164.59|162.59|164.45|162.45|0
1641503090000|2022-01-06 21:04:50|164.45|162.45|164.31|162.31|164.45|162.45|164.31|162.31|0
1641503100000|2022-01-06 21:05:00|164.45|162.45|164.45|162.45|164.45|162.45|164.45|162.45|0
1641503110000|2022-01-06 21:05:10|164.31|162.31|164.03|162.03|164.31|162.31|164.03|162.03|0
1641503120000|2022-01-06 21:05:20|164.17|162.17|164.17|162.17|164.31|162.31|164.17|162.17|0
1641503130000|2022-01-06 21:05:30|164.31|162.31|163.89|161.89|164.31|162.31|163.89|161.89|0
1641503140000|2022-01-06 21:05:40|163.75|161.75|163.61|161.61|163.75|161.75|163.61|161.61|0
1641503150000|2022-01-06 21:05:50|163.47|161.47|163.33|161.33|163.47|161.47|163.33|161.33|0
1641503160000|2022-01-06 21:06:00|163.47|161.47|163.75|161.75|163.89|161.89|163.47|161.47|0
1641503170000|2022-01-06 21:06:10|163.61|161.61|163.61|161.61|163.61|161.61|163.61|161.61|0
1641503180000|2022-01-06 21:06:20|163.75|161.75|164.03|162.03|164.03|162.03|163.75|161.75|0
1641503190000|2022-01-06 21:06:30|163.89|161.89|164.31|162.31|164.31|162.31|163.89|161.89|0
1641503200000|2022-01-06 21:06:40|164.45|162.45|164.45|162.45|164.45|162.45|164.45|162.45|0
1641503210000|2022-01-06 21:06:50|164.31|162.31|164.45|162.45|164.45|162.45|164.31|162.31|0
1641503230000|2022-01-06 21:07:10|164.31|162.31|164.45|162.45|164.45|162.45|164.31|162.31|0
1641503270000|2022-01-06 21:07:50|164.31|162.31|164.03|162.03|164.31|162.31|164.03|162.03|0
1641503280000|2022-01-06 21:08:00|164.17|162.17|163.89|161.89|164.17|162.17|163.89|161.89|0
1641503290000|2022-01-06 21:08:10|163.75|161.75|163.75|161.75|163.89|161.89|163.75|161.75|0
1641503300000|2022-01-06 21:08:20|163.61|161.61|162.77|160.77|163.61|161.61|162.77|160.77|0
1641503310000|2022-01-06 21:08:30|162.63|160.63|162.77|160.77|162.77|160.77|162.63|160.63|0
1641503320000|2022-01-06 21:08:40|162.91|160.91|163.05|161.05|163.05|161.05|162.77|160.77|0
1641503330000|2022-01-06 21:08:50|163.19|161.19|163.19|161.19|163.33|161.33|163.19|161.19|0
1641503350000|2022-01-06 21:09:10|163.33|161.33|164.03|162.03|164.03|162.03|163.19|161.19|0
1641503360000|2022-01-06 21:09:20|164.31|162.31|164.45|162.45|164.45|162.45|164.31|162.31|0
1641503370000|2022-01-06 21:09:30|164.38|162.38|164.31|162.31|164.45|162.45|164.31|162.31|0
1641503380000|2022-01-06 21:09:40|164.17|162.17|164.17|162.17|164.31|162.31|164.17|162.17|0
1641503390000|2022-01-06 21:09:50|164.03|162.03|163.61|161.61|164.03|162.03|163.61|161.61|0
1641503400000|2022-01-06 21:10:00|163.47|161.47|163.47|161.47|163.47|161.47|163.33|161.33|0
1641503410000|2022-01-06 21:10:10|163.61|161.61|163.47|161.47|163.75|161.75|163.47|161.47|0
1641503420000|2022-01-06 21:10:20|163.33|161.33|163.33|161.33|163.47|161.47|163.33|161.33|0
1641503430000|2022-01-06 21:10:30|163.19|161.19|163.19|161.19|163.33|161.33|163.05|161.05|0
1641503440000|2022-01-06 21:10:40|163.33|161.33|163.33|161.33|163.33|161.33|163.19|161.19|0
1641503450000|2022-01-06 21:10:50|163.47|161.47|163.33|161.33|163.47|161.47|163.33|161.33|0
1641503460000|2022-01-06 21:11:00|163.19|161.19|163.47|161.47|163.47|161.47|163.19|161.19|0
1641503470000|2022-01-06 21:11:10|163.33|161.33|163.47|161.47|163.47|161.47|163.33|161.33|0
1641503480000|2022-01-06 21:11:20|163.61|161.61|163.47|161.47|163.61|161.61|163.47|161.47|0
1641503490000|2022-01-06 21:11:30|163.61|161.61|163.47|161.47|163.61|161.61|163.47|161.47|0
1641503500000|2022-01-06 21:11:40|163.33|161.33|163.33|161.33|163.33|161.33|163.33|161.33|0
1641503510000|2022-01-06 21:11:50|163.05|161.05|163.19|161.19|163.19|161.19|163.05|161.05|0
1641503520000|2022-01-06 21:12:00|164.44|162.44|164.16|162.16|164.44|162.44|164.02|162.02|0
1641503530000|2022-01-06 21:12:10|164.02|162.02|164.02|162.02|164.02|162.02|164.02|162.02|0
1641503540000|2022-01-06 21:12:20|163.88|161.88|163.74|161.74|164.02|162.02|163.74|161.74|0
1641503550000|2022-01-06 21:12:30|163.47|161.47|163.33|161.33|163.47|161.47|163.33|161.33|0
1641503560000|2022-01-06 21:12:40|163.47|161.47|163.47|161.47|163.54|161.54|163.47|161.47|0
1641503570000|2022-01-06 21:12:50|163.6|161.6|163.47|161.47|163.6|161.6|163.47|161.47|0
1641503580000|2022-01-06 21:13:00|163.33|161.33|163.05|161.05|163.33|161.33|163.05|161.05|0
1641503590000|2022-01-06 21:13:10|162.91|160.91|162.91|160.91|163.05|161.05|162.91|160.91|0
1641503600000|2022-01-06 21:13:20|162.77|160.77|162.77|160.77|162.77|160.77|162.77|160.77|0
1641503610000|2022-01-06 21:13:30|162.49|160.49|162.63|160.63|162.63|160.63|162.49|160.49|0
1641503620000|2022-01-06 21:13:40|162.91|160.91|162.91|160.91|162.91|160.91|162.77|160.77|0
1641503630000|2022-01-06 21:13:50|162.77|160.77|162.35|160.35|162.77|160.77|162.35|160.35|0
1641503640000|2022-01-06 21:14:00|162.21|160.21|162.07|160.07|162.21|160.21|162.07|160.07|0
1641503650000|2022-01-06 21:14:10|162.21|160.21|162.35|160.35|162.35|160.35|162.21|160.21|0
1641503660000|2022-01-06 21:14:20|162.63|160.63|162.91|160.91|162.91|160.91|162.63|160.63|0
1641503670000|2022-01-06 21:14:30|163.19|161.19|163.46|161.46|163.46|161.46|163.19|161.19|0
1641503680000|2022-01-06 21:14:40|163.33|161.33|163.05|161.05|163.33|161.33|163.05|161.05|0
1641503690000|2022-01-06 21:14:50|163.19|161.19|163.19|161.19|163.19|161.19|163.05|161.05|0
1641503730000|2022-01-06 21:15:30|163.62|161.02|163.49|160.89|163.62|161.02|163.49|160.89|0
1641503740000|2022-01-06 21:15:40|163.62|161.02|163.62|161.02|163.62|161.02|163.62|161.02|0
1641503760000|2022-01-06 21:16:00|163.76|161.16|163.76|161.16|163.76|161.16|163.7|161.1|0
1641503780000|2022-01-06 21:16:20|163.84|161.24|163.62|161.02|163.84|161.24|163.56|160.96|0
1641503790000|2022-01-06 21:16:30|163.48|160.88|163.48|160.88|163.48|160.88|163.48|160.88|0
1641503800000|2022-01-06 21:16:40|163.35|160.75|163.48|160.88|163.48|160.88|163.35|160.75|0
1641503810000|2022-01-06 21:16:50|163.42|160.82|163.48|160.88|163.48|160.88|163.35|160.75|0
1641503820000|2022-01-06 21:17:00|163.35|160.75|163.35|160.75|163.35|160.75|163.35|160.75|0
1641503830000|2022-01-06 21:17:10|163.34|160.74|163.34|160.74|163.34|160.74|163.34|160.74|0
1641503840000|2022-01-06 21:17:20|163.48|160.88|163.42|160.82|163.48|160.88|163.42|160.82|0
1641503850000|2022-01-06 21:17:30|163.48|160.88|163.34|160.74|163.48|160.88|163.34|160.74|0
1641503860000|2022-01-06 21:17:40|163.21|160.61|163.21|160.61|163.21|160.61|163.21|160.61|0
1641503870000|2022-01-06 21:17:50|162.93|160.33|162.93|160.33|162.93|160.33|162.93|160.33|0
1641503880000|2022-01-06 21:18:00|163|160.4|163.07|160.47|163.07|160.47|162.93|160.33|0
1641503910000|2022-01-06 21:18:30|163.34|160.74|163.34|160.74|163.34|160.74|163.34|160.74|0
1641503920000|2022-01-06 21:18:40|163.48|160.88|163.62|161.02|163.62|161.02|163.48|160.88|0
1641503930000|2022-01-06 21:18:50|163.56|160.96|163.56|160.96|163.56|160.96|163.48|160.88|0
1641503940000|2022-01-06 21:19:00|163.2|160.6|163.34|160.74|163.34|160.74|163.2|160.6|0
1641503950000|2022-01-06 21:19:10|163.2|160.6|163.2|160.6|163.2|160.6|163.2|160.6|0
1641503960000|2022-01-06 21:19:20|163.07|160.47|163.14|160.54|163.14|160.54|163.07|160.47|0
1641503970000|2022-01-06 21:19:30|163.07|160.47|163.07|160.47|163.14|160.54|163.07|160.47|0
1641503980000|2022-01-06 21:19:40|163.2|160.6|163.34|160.74|163.34|160.74|163.2|160.6|0
1641504000000|2022-01-06 21:20:00|163.42|160.82|163.34|160.74|163.42|160.82|163.34|160.74|0
1641504010000|2022-01-06 21:20:10|163.2|160.6|163.34|160.74|163.34|160.74|163.2|160.6|0
1641504020000|2022-01-06 21:20:20|163.2|160.6|163.06|160.46|163.2|160.6|163.06|160.46|0
1641504030000|2022-01-06 21:20:30|163.2|160.6|163.2|160.6|163.2|160.6|163.2|160.6|0
1641504040000|2022-01-06 21:20:40|163.34|160.74|163.2|160.6|163.34|160.74|163.2|160.6|0
1641504050000|2022-01-06 21:20:50|163.28|160.68|163.2|160.6|163.28|160.68|163.2|160.6|0
1641504060000|2022-01-06 21:21:00|163.34|160.74|163.34|160.74|163.34|160.74|163.34|160.74|0
1641504080000|2022-01-06 21:21:20|163.28|160.68|163.34|160.74|163.34|160.74|163.28|160.68|0
1641504100000|2022-01-06 21:21:40|163.2|160.6|163.2|160.6|163.2|160.6|163.2|160.6|0
1641504120000|2022-01-06 21:22:00|163.06|160.46|163.06|160.46|163.06|160.46|163.06|160.46|0
1641504140000|2022-01-06 21:22:20|163.2|160.6|163.2|160.6|163.2|160.6|163.2|160.6|0
1641504160000|2022-01-06 21:22:40|163.27|160.67|163.27|160.67|163.27|160.67|163.27|160.67|0
1641504170000|2022-01-06 21:22:50|163.34|160.74|163.34|160.74|163.34|160.74|163.34|160.74|0
1641504180000|2022-01-06 21:23:00|163.27|160.67|163.2|160.6|163.27|160.67|163.2|160.6|0
1641504190000|2022-01-06 21:23:10|163.06|160.46|163.06|160.46|163.06|160.46|163.06|160.46|0
1641504210000|2022-01-06 21:23:30|162.92|160.32|162.92|160.32|162.92|160.32|162.92|160.32|0
1641504220000|2022-01-06 21:23:40|163.06|160.46|163.06|160.46|163.06|160.46|163.06|160.46|0
1641504230000|2022-01-06 21:23:50|162.92|160.32|162.92|160.32|162.92|160.32|162.92|160.32|0
1641504260000|2022-01-06 21:24:20|162.86|160.26|162.78|160.18|162.86|160.26|162.78|160.18|0
1641504270000|2022-01-06 21:24:30|163.06|160.46|163.06|160.46|163.06|160.46|163.06|160.46|0
1641504290000|2022-01-06 21:24:50|162.92|160.32|162.78|160.18|162.92|160.32|162.78|160.18|0
1641504300000|2022-01-06 21:25:00|162.65|160.05|162.65|160.05|162.65|160.05|162.51|159.91|0
1641504310000|2022-01-06 21:25:10|162.78|160.18|162.78|160.18|162.78|160.18|162.78|160.18|0
1641504320000|2022-01-06 21:25:20|162.65|160.05|162.65|160.05|162.65|160.05|162.65|160.05|0
1641504330000|2022-01-06 21:25:30|162.64|160.04|162.78|160.18|162.78|160.18|162.64|160.04|0
1641504340000|2022-01-06 21:25:40|162.72|160.12|162.64|160.04|162.78|160.18|162.64|160.04|0
1641504360000|2022-01-06 21:26:00|162.58|159.98|162.64|160.04|162.64|160.04|162.58|159.98|0
1641504370000|2022-01-06 21:26:10|162.78|160.18|162.78|160.18|162.78|160.18|162.78|160.18|0
1641504400000|2022-01-06 21:26:40|162.92|160.32|162.78|160.18|162.92|160.32|162.78|160.18|0
1641504420000|2022-01-06 21:27:00|162.64|160.04|162.64|160.04|162.64|160.04|162.64|160.04|0
1641504460000|2022-01-06 21:27:40|162.5|159.9|162.64|160.04|162.64|160.04|162.5|159.9|0
1641504490000|2022-01-06 21:28:10|162.5|159.9|162.5|159.9|162.5|159.9|162.5|159.9|0
1641504500000|2022-01-06 21:28:20|162.64|160.04|162.64|160.04|162.64|160.04|162.58|159.98|0
1641504510000|2022-01-06 21:28:30|162.78|160.18|162.78|160.18|162.78|160.18|162.78|160.18|0
1641504520000|2022-01-06 21:28:40|162.64|160.04|162.64|160.04|162.64|160.04|162.64|160.04|0
1641504530000|2022-01-06 21:28:50|162.78|160.18|162.78|160.18|162.78|160.18|162.78|160.18|0
1641504550000|2022-01-06 21:29:10|162.64|160.04|162.78|160.18|162.78|160.18|162.64|160.04|0
1641504560000|2022-01-06 21:29:20|162.92|160.32|162.92|160.32|162.92|160.32|162.92|160.32|0
1641504570000|2022-01-06 21:29:30|162.85|160.25|162.78|160.18|162.92|160.32|162.78|160.18|0
1641504580000|2022-01-06 21:29:40|162.92|160.32|162.92|160.32|162.92|160.32|162.92|160.32|0
1641504600000|2022-01-06 21:30:00|162.78|160.18|162.78|160.18|162.78|160.18|162.78|160.18|0
1641504610000|2022-01-06 21:30:10|162.92|160.32|162.64|160.04|162.92|160.32|162.64|160.04|0
1641504620000|2022-01-06 21:30:20|162.78|160.18|162.78|160.18|162.78|160.18|162.78|160.18|0
1641504630000|2022-01-06 21:30:30|162.92|160.32|162.92|160.32|162.92|160.32|162.92|160.32|0
1641504640000|2022-01-06 21:30:40|162.78|160.18|162.78|160.18|162.78|160.18|162.78|160.18|0
1641504660000|2022-01-06 21:31:00|162.92|160.32|162.92|160.32|162.92|160.32|162.92|160.32|0
1641504680000|2022-01-06 21:31:20|162.78|160.18|162.78|160.18|162.78|160.18|162.78|160.18|0
1641504710000|2022-01-06 21:31:50|162.92|160.32|162.92|160.32|162.92|160.32|162.92|160.32|0
1641504740000|2022-01-06 21:32:20|163.06|160.46|163.06|160.46|163.06|160.46|163.06|160.46|0
1641504790000|2022-01-06 21:33:10|163.2|160.6|163.2|160.6|163.2|160.6|163.2|160.6|0
1641504800000|2022-01-06 21:33:20|163.06|160.46|163.06|160.46|163.06|160.46|163.06|160.46|0
1641504810000|2022-01-06 21:33:30|163.2|160.6|163.2|160.6|163.2|160.6|163.2|160.6|0
1641504840000|2022-01-06 21:34:00|163.33|160.73|163.33|160.73|163.33|160.73|163.33|160.73|0
1641504850000|2022-01-06 21:34:10|163.47|160.87|163.61|161.01|163.61|161.01|163.47|160.87|0
1641504870000|2022-01-06 21:34:30|163.47|160.87|163.47|160.87|163.47|160.87|163.47|160.87|0
1641504880000|2022-01-06 21:34:40|163.55|160.95|163.47|160.87|163.61|161.01|163.47|160.87|0
1641504900000|2022-01-06 21:35:00|163.33|160.73|163.33|160.73|163.33|160.73|163.33|160.73|0
1641504910000|2022-01-06 21:35:10|163.19|160.59|162.92|160.32|163.19|160.59|162.92|160.32|0
1641504920000|2022-01-06 21:35:20|163.06|160.46|163.06|160.46|163.06|160.46|163.06|160.46|0
1641504960000|2022-01-06 21:36:00|163.05|160.45|163.05|160.45|163.05|160.45|163.05|160.45|0
1641505000000|2022-01-06 21:36:40|163.19|160.59|163.19|160.59|163.19|160.59|163.19|160.59|0
1641505010000|2022-01-06 21:36:50|163.47|160.87|163.47|160.87|163.47|160.87|163.47|160.87|0
1641505020000|2022-01-06 21:37:00|163.61|161.01|163.61|161.01|163.61|161.01|163.61|161.01|0
1641505030000|2022-01-06 21:37:10|163.75|161.15|163.75|161.15|163.75|161.15|163.75|161.15|0
1641505050000|2022-01-06 21:37:30|164.17|161.57|164.03|161.43|164.17|161.57|164.03|161.43|0
1641505060000|2022-01-06 21:37:40|164.17|161.57|164.03|161.43|164.17|161.57|164.03|161.43|0
1641505070000|2022-01-06 21:37:50|164.17|161.57|163.89|161.29|164.17|161.57|163.89|161.29|0
1641505090000|2022-01-06 21:38:10|164.17|161.57|164.17|161.57|164.17|161.57|164.17|161.57|0
1641505100000|2022-01-06 21:38:20|164.31|161.71|164.31|161.71|164.31|161.71|164.31|161.71|0
1641505110000|2022-01-06 21:38:30|164.17|161.57|164.17|161.57|164.17|161.57|164.17|161.57|0
1641505120000|2022-01-06 21:38:40|164.24|161.64|164.17|161.57|164.24|161.64|164.17|161.57|0
1641505130000|2022-01-06 21:38:50|164.24|161.64|164.24|161.64|164.24|161.64|164.24|161.64|0
1641505140000|2022-01-06 21:39:00|164.31|161.71|164.31|161.71|164.31|161.71|164.17|161.57|0
1641505160000|2022-01-06 21:39:20|164.17|161.57|164.17|161.57|164.17|161.57|164.17|161.57|0
1641505170000|2022-01-06 21:39:30|164.31|161.71|164.31|161.71|164.31|161.71|164.31|161.71|0
1641505180000|2022-01-06 21:39:40|164.17|161.57|164.17|161.57|164.17|161.57|164.17|161.57|0
1641505190000|2022-01-06 21:39:50|164.03|161.43|164.03|161.43|164.03|161.43|164.03|161.43|0
1641505200000|2022-01-06 21:40:00|164.1|161.5|163.96|161.36|164.1|161.5|163.89|161.29|0
1641505210000|2022-01-06 21:40:10|163.89|161.29|163.61|161.01|163.89|161.29|163.61|161.01|0
1641505220000|2022-01-06 21:40:20|163.75|161.15|164.03|161.43|164.03|161.43|163.75|161.15|0
1641505230000|2022-01-06 21:40:30|163.89|161.29|163.96|161.36|164.03|161.43|163.89|161.29|0
1641505240000|2022-01-06 21:40:40|163.89|161.29|164.03|161.43|164.03|161.43|163.89|161.29|0
1641505260000|2022-01-06 21:41:00|163.89|161.29|163.75|161.15|163.89|161.29|163.75|161.15|0
1641505270000|2022-01-06 21:41:10|163.68|161.08|163.61|161.01|163.96|161.36|163.61|161.01|0
1641505280000|2022-01-06 21:41:20|163.75|161.15|163.75|161.15|163.75|161.15|163.61|161.01|0
1641505290000|2022-01-06 21:41:30|163.89|161.29|163.89|161.29|163.89|161.29|163.89|161.29|0
1641505300000|2022-01-06 21:41:40|163.82|161.22|163.61|161.01|163.82|161.22|163.61|161.01|0
1641505310000|2022-01-06 21:41:50|163.47|160.87|163.47|160.87|163.47|160.87|163.47|160.87|0
1641505320000|2022-01-06 21:42:00|163.33|160.73|163.19|160.59|163.33|160.73|163.19|160.59|0
1641505330000|2022-01-06 21:42:10|163.05|160.45|163.19|160.59|163.19|160.59|163.05|160.45|0
1641505340000|2022-01-06 21:42:20|163.33|160.73|163.33|160.73|163.33|160.73|163.33|160.73|0
1641505360000|2022-01-06 21:42:40|163.19|160.59|163.05|160.45|163.19|160.59|163.05|160.45|0
1641505380000|2022-01-06 21:43:00|162.91|160.31|162.77|160.17|162.91|160.31|162.77|160.17|0
1641505390000|2022-01-06 21:43:10|162.91|160.31|162.91|160.31|162.91|160.31|162.77|160.17|0
1641505400000|2022-01-06 21:43:20|162.77|160.17|162.77|160.17|162.77|160.17|162.77|160.17|0
1641505410000|2022-01-06 21:43:30|162.63|160.03|162.63|160.03|162.63|160.03|162.63|160.03|0
1641505440000|2022-01-06 21:44:00|162.36|159.76|162.36|159.76|162.36|159.76|162.36|159.76|0
1641505450000|2022-01-06 21:44:10|162.49|159.89|162.36|159.76|162.49|159.89|162.36|159.76|0
1641505480000|2022-01-06 21:44:40|162.49|159.89|162.63|160.03|162.63|160.03|162.49|159.89|0
1641505500000|2022-01-06 21:45:00|162.49|159.89|162.49|159.89|162.49|159.89|162.49|159.89|0
1641505520000|2022-01-06 21:45:20|162.43|159.83|162.35|159.75|162.49|159.89|162.35|159.75|0
1641505580000|2022-01-06 21:46:20|162.08|159.48|162.22|159.62|162.22|159.62|162.08|159.48|0
1641505590000|2022-01-06 21:46:30|162.35|159.75|162.35|159.75|162.35|159.75|162.35|159.75|0
1641505610000|2022-01-06 21:46:50|162.49|159.89|162.35|159.75|162.49|159.89|162.35|159.75|0
1641505640000|2022-01-06 21:47:20|162.43|159.83|162.43|159.83|162.43|159.83|162.35|159.75|0
1641505650000|2022-01-06 21:47:30|162.49|159.89|162.49|159.89|162.49|159.89|162.35|159.75|0
1641505700000|2022-01-06 21:48:20|162.56|159.96|162.56|159.96|162.56|159.96|162.56|159.96|0
1641505710000|2022-01-06 21:48:30|162.49|159.89|162.49|159.89|162.49|159.89|162.49|159.89|0
1641505720000|2022-01-06 21:48:40|162.63|160.03|162.63|160.03|162.63|160.03|162.63|160.03|0
1641505980000|2022-01-06 21:53:00|162.49|159.89|162.49|159.89|162.49|159.89|162.49|159.89|0
1641505990000|2022-01-06 21:53:10|162.35|159.75|162.35|159.75|162.35|159.75|162.35|159.75|0
1641506010000|2022-01-06 21:53:30|162.21|159.61|162.21|159.61|162.21|159.61|162.21|159.61|0
1641506040000|2022-01-06 21:54:00|162.01|159.41|162.01|159.41|162.07|159.47|162.01|159.41|0
1641506050000|2022-01-06 21:54:10|161.93|159.33|162.07|159.47|162.07|159.47|161.93|159.33|0
1641506060000|2022-01-06 21:54:20|161.93|159.33|161.93|159.33|161.93|159.33|161.93|159.33|0
1641506070000|2022-01-06 21:54:30|161.8|159.2|161.66|159.06|161.8|159.2|161.66|159.06|0
1641506080000|2022-01-06 21:54:40|161.8|159.2|161.87|159.27|161.87|159.27|161.8|159.2|0
1641506090000|2022-01-06 21:54:50|161.93|159.33|161.8|159.2|161.93|159.33|161.8|159.2|0
1641506100000|2022-01-06 21:55:00|161.93|159.33|162.07|159.47|162.07|159.47|161.93|159.33|0
1641506110000|2022-01-06 21:55:10|162.21|159.61|162.35|159.75|162.35|159.75|162.21|159.61|0
1641506120000|2022-01-06 21:55:20|162.42|159.82|162.49|159.89|162.49|159.89|162.42|159.82|0
1641506140000|2022-01-06 21:55:40|162.63|160.03|162.35|159.75|162.63|160.03|162.35|159.75|0
1641506150000|2022-01-06 21:55:50|162.21|159.61|162.21|159.61|162.21|159.61|162.21|159.61|0
1641506160000|2022-01-06 21:56:00|162.35|159.75|162.21|159.61|162.35|159.75|162.21|159.61|0
1641506250000|2022-01-06 21:57:30|162.07|159.47|162.07|159.47|162.07|159.47|162.07|159.47|0
1641506260000|2022-01-06 21:57:40|161.93|159.33|161.93|159.33|161.93|159.33|161.93|159.33|0
1641506280000|2022-01-06 21:58:00|161.79|159.19|161.79|159.19|161.79|159.19|161.79|159.19|0
1641506290000|2022-01-06 21:58:10|161.93|159.33|161.93|159.33|161.93|159.33|161.93|159.33|0
1641506360000|2022-01-06 21:59:20|162.21|159.61|162.21|159.61|162.21|159.61|162.21|159.61|0
1641506370000|2022-01-06 21:59:30|162.07|159.47|162.21|159.61|162.21|159.61|162.07|159.47|0
1641506390000|2022-01-06 21:59:50|162.28|159.68|162.28|159.68|162.28|159.68|162.14|159.54|0
1641506400000|2022-01-06 22:00:00|162.2|159.6|161.97|159.37|162.2|159.6|161.97|159.37|0
1641506410000|2022-01-06 22:00:10|162.3|159.7|162.3|159.7|162.3|159.7|162.3|159.7|0
1641506480000|2022-01-06 22:01:20|162.29|159.69|162.29|159.69|162.29|159.69|162.29|159.69|0
1641506580000|2022-01-06 22:03:00|162.28|159.68|162.28|159.68|162.28|159.68|162.28|159.68|0
1641506660000|2022-01-06 22:04:20|162.25|159.65|162.25|159.65|162.25|159.65|162.25|159.65|0
1641506680000|2022-01-06 22:04:40|161.91|159.31|161.91|159.31|161.91|159.31|161.91|159.31|0
1641506710000|2022-01-06 22:05:10|161.89|159.29|161.89|159.29|161.89|159.29|161.89|159.29|0
1641506770000|2022-01-06 22:06:10|162.01|159.41|162.01|159.41|162.01|159.41|162.01|159.41|0
1641506780000|2022-01-06 22:06:20|161.89|159.29|161.89|159.29|161.89|159.29|161.89|159.29|0
1641506810000|2022-01-06 22:06:50|162.17|159.57|162.17|159.57|162.17|159.57|162.17|159.57|0
1641507000000|2022-01-06 22:10:00|162.19|159.59|162.19|159.59|162.19|159.59|162.19|159.59|0
1641507050000|2022-01-06 22:10:50|162.05|159.45|162.05|159.45|162.05|159.45|162.05|159.45|0
1641507070000|2022-01-06 22:11:10|162.04|159.44|162.04|159.44|162.04|159.44|162.04|159.44|0
1641507110000|2022-01-06 22:11:50|161.97|159.37|161.97|159.37|161.97|159.37|161.97|159.37|0
1641507230000|2022-01-06 22:13:50|161.92|159.32|161.92|159.32|161.92|159.32|161.92|159.32|0
1641507280000|2022-01-06 22:14:40|161.94|159.34|161.94|159.34|161.94|159.34|161.94|159.34|0
1641507330000|2022-01-06 22:15:30|161.92|159.32|161.92|159.32|161.92|159.32|161.92|159.32|0
1641507380000|2022-01-06 22:16:20|161.96|159.36|161.96|159.36|161.96|159.36|161.96|159.36|0
1641507700000|2022-01-06 22:21:40|161.92|159.32|161.92|159.32|161.92|159.32|161.92|159.32|0
1641507840000|2022-01-06 22:24:00|161.91|159.31|161.91|159.31|161.91|159.31|161.91|159.31|0
1641507990000|2022-01-06 22:26:30|161.9|159.3|161.9|159.3|161.9|159.3|161.9|159.3|0
1641508080000|2022-01-06 22:28:00|161.96|159.36|162.12|159.52|162.12|159.52|161.96|159.36|0
1641508090000|2022-01-06 22:28:10|162.08|159.48|162.08|159.48|162.08|159.48|162.08|159.48|0
1641508100000|2022-01-06 22:28:20|162.12|159.52|162.24|159.64|162.24|159.64|162.12|159.52|0
1641508110000|2022-01-06 22:28:30|162.26|159.66|162.12|159.52|162.26|159.66|162.08|159.48|0
1641508120000|2022-01-06 22:28:40|162.34|159.74|162.44|159.84|162.44|159.84|162.34|159.74|0
1641508130000|2022-01-06 22:28:50|162.18|159.58|162.24|159.64|162.24|159.64|162.18|159.58|0
1641508160000|2022-01-06 22:29:20|162.22|159.62|162.22|159.62|162.22|159.62|162.22|159.62|0
1641508170000|2022-01-06 22:29:30|162.2|159.6|162.2|159.6|162.2|159.6|162.2|159.6|0
1641508200000|2022-01-06 22:30:00|162.15|159.55|162.15|159.55|162.15|159.55|162.15|159.55|0
1641508740000|2022-01-06 22:39:00|162.09|159.49|162.09|159.49|162.09|159.49|162.09|159.49|0
1641508770000|2022-01-06 22:39:30|162.03|159.43|162.03|159.43|162.03|159.43|162.03|159.43|0
1641508790000|2022-01-06 22:39:50|162.09|159.49|162.09|159.49|162.09|159.49|162.09|159.49|0
1641508860000|2022-01-06 22:41:00|162.13|159.53|162.13|159.53|162.13|159.53|162.13|159.53|0
1641508870000|2022-01-06 22:41:10|162.09|159.49|162.09|159.49|162.09|159.49|162.09|159.49|0
1641509050000|2022-01-06 22:44:10|162.08|159.48|162.08|159.48|162.08|159.48|162.08|159.48|0
1641509350000|2022-01-06 22:49:10|162.07|159.47|162.07|159.47|162.07|159.47|162.07|159.47|0
1641509370000|2022-01-06 22:49:30|162.06|159.46|162.06|159.46|162.06|159.46|162.06|159.46|0
1641509430000|2022-01-06 22:50:30|162.04|159.44|162.04|159.44|162.04|159.44|162.04|159.44|0
1641509480000|2022-01-06 22:51:20|162.02|159.42|162.02|159.42|162.02|159.42|162.02|159.42|0
1641509490000|2022-01-06 22:51:30|161.94|159.34|161.94|159.34|161.94|159.34|161.94|159.34|0
1641509510000|2022-01-06 22:51:50|162.02|159.42|162.02|159.42|162.02|159.42|162.02|159.42|0
1641509520000|2022-01-06 22:52:00|162|159.4|162|159.4|162|159.4|162|159.4|0
1641509550000|2022-01-06 22:52:30|161.98|159.38|161.98|159.38|161.98|159.38|161.98|159.38|0
1641509700000|2022-01-06 22:55:00|161.94|159.34|161.94|159.34|161.94|159.34|161.94|159.34|0
1641509710000|2022-01-06 22:55:10|161.96|159.36|161.96|159.36|161.96|159.36|161.96|159.36|0
1641509770000|2022-01-06 22:56:10|161.94|159.34|161.94|159.34|161.94|159.34|161.94|159.34|0
1641509850000|2022-01-06 22:57:30|161.95|159.35|161.95|159.35|161.95|159.35|161.95|159.35|0
1641509870000|2022-01-06 22:57:50|161.94|159.34|161.88|159.28|161.94|159.34|161.88|159.28|0
1641509920000|2022-01-06 22:58:40|161.85|159.25|161.85|159.25|161.85|159.25|161.85|159.25|0
1641509950000|2022-01-06 22:59:10|161.91|159.31|161.85|159.25|161.91|159.31|161.65|159.05|0
1641509980000|2022-01-06 22:59:40|161.63|159.03|161.63|159.03|161.63|159.03|161.63|159.03|0
1641510000000|2022-01-06 23:00:00|160.03|157.43|159.62|157.02|160.03|157.43|159.48|156.88|0
1641510010000|2022-01-06 23:00:10|160.03|157.43|160.17|157.57|160.24|157.64|160.03|157.43|0
1641510020000|2022-01-06 23:00:20|160.1|157.5|160.1|157.5|160.17|157.57|160.1|157.5|0
1641510030000|2022-01-06 23:00:30|160.17|157.57|160.1|157.5|160.17|157.57|160.1|157.5|0
1641510040000|2022-01-06 23:00:40|159.96|157.36|159.76|157.16|159.96|157.36|159.62|157.02|0
1641510050000|2022-01-06 23:00:50|159.62|157.02|159.62|157.02|159.62|157.02|159.55|156.95|0
1641510060000|2022-01-06 23:01:00|159.55|156.95|159.48|156.88|159.55|156.95|159.48|156.88|0
1641510070000|2022-01-06 23:01:10|159.62|157.02|159.76|157.16|159.82|157.22|159.62|157.02|0
1641510080000|2022-01-06 23:01:20|159.96|157.36|160.17|157.57|160.17|157.57|159.96|157.36|0
1641510090000|2022-01-06 23:01:30|160.24|157.64|160.17|157.57|160.37|157.77|160.17|157.57|0
1641510100000|2022-01-06 23:01:40|160.1|157.5|159.96|157.36|160.1|157.5|159.96|157.36|0
1641510120000|2022-01-06 23:02:00|160.24|157.64|160.17|157.57|160.24|157.64|160.17|157.57|0
1641510130000|2022-01-06 23:02:10|160.1|157.5|160.1|157.5|160.1|157.5|160.1|157.5|0
1641510160000|2022-01-06 23:02:40|160.24|157.64|160.24|157.64|160.24|157.64|160.24|157.64|0
1641510170000|2022-01-06 23:02:50|160.17|157.57|160.1|157.5|160.17|157.57|160.1|157.5|0
1641510180000|2022-01-06 23:03:00|160.24|157.64|160.1|157.5|160.24|157.64|160.1|157.5|0
1641510190000|2022-01-06 23:03:10|160.17|157.57|160.23|157.63|160.23|157.63|160.17|157.57|0
1641510200000|2022-01-06 23:03:20|160.17|157.57|160.23|157.63|160.23|157.63|160.17|157.57|0
1641510210000|2022-01-06 23:03:30|160.44|157.84|160.37|157.77|160.44|157.84|160.37|157.77|0
1641510220000|2022-01-06 23:03:40|160.44|157.84|160.37|157.77|160.44|157.84|160.37|157.77|0
1641510230000|2022-01-06 23:03:50|160.23|157.63|160.1|157.5|160.23|157.63|160.1|157.5|0
1641510240000|2022-01-06 23:04:00|160.17|157.57|160.17|157.57|160.17|157.57|160.17|157.57|0
1641510250000|2022-01-06 23:04:10|160.1|157.5|160.1|157.5|160.1|157.5|160.1|157.5|0
1641510260000|2022-01-06 23:04:20|160.23|157.63|160.23|157.63|160.23|157.63|160.17|157.57|0
1641510270000|2022-01-06 23:04:30|160.37|157.77|160.51|157.91|160.51|157.91|160.37|157.77|0
1641510280000|2022-01-06 23:04:40|160.37|157.77|160.37|157.77|160.37|157.77|160.37|157.77|0
1641510290000|2022-01-06 23:04:50|160.23|157.63|160.37|157.77|160.37|157.77|160.23|157.63|0
1641510300000|2022-01-06 23:05:00|160.44|157.84|160.31|157.71|160.44|157.84|160.31|157.71|0
1641510310000|2022-01-06 23:05:10|160.23|157.63|160.03|157.43|160.23|157.63|160.03|157.43|0
1641510320000|2022-01-06 23:05:20|160.1|157.5|160.1|157.5|160.1|157.5|160.03|157.43|0
1641510330000|2022-01-06 23:05:30|160.03|157.43|159.96|157.36|160.03|157.43|159.96|157.36|0
1641510340000|2022-01-06 23:05:40|160.03|157.43|160.17|157.57|160.17|157.57|160.03|157.43|0
1641510350000|2022-01-06 23:05:50|160.23|157.63|160.1|157.5|160.23|157.63|160.1|157.5|0
1641510360000|2022-01-06 23:06:00|160.23|157.63|160.1|157.5|160.23|157.63|160.1|157.5|0
1641510370000|2022-01-06 23:06:10|160.17|157.57|159.96|157.36|160.17|157.57|159.96|157.36|0
1641510380000|2022-01-06 23:06:20|159.82|157.22|159.82|157.22|159.96|157.36|159.82|157.22|0
1641510390000|2022-01-06 23:06:30|160.1|157.5|160.1|157.5|160.1|157.5|160.1|157.5|0
1641510400000|2022-01-06 23:06:40|160.03|157.43|160.1|157.5|160.1|157.5|160.03|157.43|0
1641510410000|2022-01-06 23:06:50|159.96|157.36|159.96|157.36|159.96|157.36|159.96|157.36|0
1641510420000|2022-01-06 23:07:00|159.89|157.29|159.68|157.08|159.89|157.29|159.68|157.08|0
1641510430000|2022-01-06 23:07:10|159.82|157.22|159.82|157.22|159.82|157.22|159.82|157.22|0
1641510450000|2022-01-06 23:07:30|159.68|157.08|159.82|157.22|159.82|157.22|159.68|157.08|0
1641510460000|2022-01-06 23:07:40|159.68|157.08|159.82|157.22|159.82|157.22|159.68|157.08|0
1641510470000|2022-01-06 23:07:50|159.89|157.29|159.96|157.36|159.96|157.36|159.89|157.29|0
1641510480000|2022-01-06 23:08:00|160.09|157.49|160.09|157.49|160.09|157.49|160.09|157.49|0
1641510500000|2022-01-06 23:08:20|160.23|157.63|160.37|157.77|160.37|157.77|160.23|157.63|0
1641510530000|2022-01-06 23:08:50|160.44|157.84|160.37|157.77|160.44|157.84|160.37|157.77|0
1641510540000|2022-01-06 23:09:00|160.44|157.84|160.23|157.63|160.44|157.84|160.23|157.63|0
1641510550000|2022-01-06 23:09:10|160.09|157.49|160.09|157.49|160.09|157.49|160.09|157.49|0
1641510560000|2022-01-06 23:09:20|160.23|157.63|160.09|157.49|160.23|157.63|160.09|157.49|0
1641510570000|2022-01-06 23:09:30|159.96|157.36|159.82|157.22|159.96|157.36|159.82|157.22|0
1641510580000|2022-01-06 23:09:40|159.75|157.15|159.75|157.15|159.75|157.15|159.75|157.15|0
1641510590000|2022-01-06 23:09:50|159.82|157.22|159.82|157.22|159.82|157.22|159.75|157.15|0
1641510600000|2022-01-06 23:10:00|159.68|157.08|159.68|157.08|159.68|157.08|159.68|157.08|0
1641510610000|2022-01-06 23:10:10|159.54|156.94|159.54|156.94|159.54|156.94|159.54|156.94|0
1641510620000|2022-01-06 23:10:20|159.68|157.08|159.68|157.08|159.68|157.08|159.68|157.08|0
1641510630000|2022-01-06 23:10:30|159.82|157.22|159.82|157.22|159.82|157.22|159.82|157.22|0
1641510650000|2022-01-06 23:10:50|159.68|157.08|159.82|157.22|159.82|157.22|159.68|157.08|0
1641510670000|2022-01-06 23:11:10|159.75|157.15|159.82|157.22|159.82|157.22|159.75|157.15|0
1641510680000|2022-01-06 23:11:20|159.54|156.94|159.68|157.08|159.68|157.08|159.54|156.94|0
1641510690000|2022-01-06 23:11:30|159.82|157.22|159.82|157.22|159.82|157.22|159.82|157.22|0
1641510700000|2022-01-06 23:11:40|159.75|157.15|159.68|157.08|159.75|157.15|159.68|157.08|0
1641510720000|2022-01-06 23:12:00|159.54|156.94|159.54|156.94|159.54|156.94|159.54|156.94|0
1641510730000|2022-01-06 23:12:10|159.68|157.08|159.68|157.08|159.68|157.08|159.68|157.08|0
1641510750000|2022-01-06 23:12:30|159.75|157.15|159.82|157.22|159.82|157.22|159.75|157.15|0
1641510760000|2022-01-06 23:12:40|159.75|157.15|159.68|157.08|159.75|157.15|159.68|157.08|0
1641510780000|2022-01-06 23:13:00|159.75|157.15|159.68|157.08|159.75|157.15|159.68|157.08|0
1641510810000|2022-01-06 23:13:30|159.82|157.22|159.75|157.15|159.82|157.22|159.75|157.15|0
1641510820000|2022-01-06 23:13:40|159.68|157.08|159.68|157.08|159.68|157.08|159.68|157.08|0
1641510830000|2022-01-06 23:13:50|159.82|157.22|159.82|157.22|159.82|157.22|159.82|157.22|0
1641510840000|2022-01-06 23:14:00|159.68|157.08|159.68|157.08|159.68|157.08|159.68|157.08|0
1641510850000|2022-01-06 23:14:10|159.75|157.15|159.82|157.22|159.82|157.22|159.75|157.15|0
1641510870000|2022-01-06 23:14:30|159.95|157.35|159.95|157.35|159.95|157.35|159.95|157.35|0
1641510880000|2022-01-06 23:14:40|160.09|157.49|160.23|157.63|160.23|157.63|160.09|157.49|0
1641510890000|2022-01-06 23:14:50|160.37|157.77|160.36|157.76|160.37|157.77|160.36|157.76|0
1641510900000|2022-01-06 23:15:00|160.78|158.18|160.92|158.32|160.92|158.32|160.78|158.18|0
1641510910000|2022-01-06 23:15:10|161.05|158.45|160.5|157.9|161.05|158.45|160.5|157.9|0
1641510920000|2022-01-06 23:15:20|160.64|158.04|160.64|158.04|160.64|158.04|160.64|158.04|0
1641510930000|2022-01-06 23:15:30|160.5|157.9|160.5|157.9|160.5|157.9|160.5|157.9|0
1641510940000|2022-01-06 23:15:40|160.36|157.76|160.36|157.76|160.36|157.76|160.36|157.76|0
1641510950000|2022-01-06 23:15:50|160.44|157.84|160.36|157.76|160.44|157.84|160.36|157.76|0
1641510970000|2022-01-06 23:16:10|160.44|157.84|160.23|157.63|160.44|157.84|160.23|157.63|0
1641510980000|2022-01-06 23:16:20|160.36|157.76|160.5|157.9|160.64|158.04|160.36|157.76|0
1641510990000|2022-01-06 23:16:30|160.57|157.97|160.57|157.97|160.57|157.97|160.57|157.97|0
1641511000000|2022-01-06 23:16:40|160.64|158.04|160.5|157.9|160.64|158.04|160.5|157.9|0
1641511010000|2022-01-06 23:16:50|160.36|157.76|160.36|157.76|160.5|157.9|160.36|157.76|0
1641511020000|2022-01-06 23:17:00|160.44|157.84|160.36|157.76|160.44|157.84|160.36|157.76|0
1641511030000|2022-01-06 23:17:10|160.23|157.63|160.23|157.63|160.36|157.76|160.23|157.63|0
1641511040000|2022-01-06 23:17:20|160.09|157.49|160.09|157.49|160.09|157.49|160.09|157.49|0
1641511050000|2022-01-06 23:17:30|160.23|157.63|160.23|157.63|160.23|157.63|160.09|157.49|0
1641511070000|2022-01-06 23:17:50|160.36|157.76|160.36|157.76|160.36|157.76|160.36|157.76|0
1641511080000|2022-01-06 23:18:00|160.23|157.63|160.36|157.76|160.36|157.76|160.23|157.63|0
1641511090000|2022-01-06 23:18:10|160.23|157.63|160.23|157.63|160.23|157.63|160.23|157.63|0
1641511100000|2022-01-06 23:18:20|159.95|157.35|159.81|157.21|159.95|157.35|159.81|157.21|0
1641511110000|2022-01-06 23:18:30|159.68|157.08|159.68|157.08|159.68|157.08|159.68|157.08|0
1641511130000|2022-01-06 23:18:50|159.54|156.94|159.68|157.08|159.68|157.08|159.54|156.94|0
1641511140000|2022-01-06 23:19:00|159.81|157.21|159.81|157.21|159.81|157.21|159.81|157.21|0
1641511150000|2022-01-06 23:19:10|159.95|157.35|159.95|157.35|159.95|157.35|159.95|157.35|0
1641511160000|2022-01-06 23:19:20|160.09|157.49|160.09|157.49|160.09|157.49|160.09|157.49|0
1641511170000|2022-01-06 23:19:30|160.22|157.62|159.95|157.35|160.22|157.62|159.95|157.35|0
1641511180000|2022-01-06 23:19:40|159.81|157.21|159.81|157.21|159.81|157.21|159.81|157.21|0
1641511190000|2022-01-06 23:19:50|159.67|157.07|159.67|157.07|159.67|157.07|159.67|157.07|0
1641511200000|2022-01-06 23:20:00|159.54|156.94|159.67|157.07|159.67|157.07|159.54|156.94|0
1641511210000|2022-01-06 23:20:10|159.54|156.94|159.54|156.94|159.54|156.94|159.54|156.94|0
1641511220000|2022-01-06 23:20:20|159.4|156.8|159.67|157.07|159.67|157.07|159.4|156.8|0
1641511230000|2022-01-06 23:20:30|159.54|156.94|159.54|156.94|159.54|156.94|159.54|156.94|0
1641511240000|2022-01-06 23:20:40|159.4|156.8|159.4|156.8|159.4|156.8|159.4|156.8|0
1641511250000|2022-01-06 23:20:50|159.54|156.94|159.54|156.94|159.54|156.94|159.54|156.94|0
1641511260000|2022-01-06 23:21:00|159.4|156.8|159.4|156.8|159.4|156.8|159.4|156.8|0
1641511270000|2022-01-06 23:21:10|159.54|156.94|159.4|156.8|159.54|156.94|159.4|156.8|0
1641511280000|2022-01-06 23:21:20|159.26|156.66|159.81|157.21|159.81|157.21|159.26|156.66|0
1641511290000|2022-01-06 23:21:30|159.95|157.35|159.95|157.35|159.95|157.35|159.81|157.21|0
1641511320000|2022-01-06 23:22:00|159.81|157.21|159.67|157.07|159.81|157.21|159.67|157.07|0
1641511330000|2022-01-06 23:22:10|159.81|157.21|159.81|157.21|159.81|157.21|159.81|157.21|0
1641511340000|2022-01-06 23:22:20|159.95|157.35|160.09|157.49|160.22|157.62|159.95|157.35|0
1641511360000|2022-01-06 23:22:40|160.16|157.56|160.16|157.56|160.16|157.56|160.16|157.56|0
1641511370000|2022-01-06 23:22:50|160.08|157.48|160.08|157.48|160.08|157.48|160.08|157.48|0
1641511380000|2022-01-06 23:23:00|160.16|157.56|160.22|157.62|160.22|157.62|160.16|157.56|0
1641511400000|2022-01-06 23:23:20|160.08|157.48|160.22|157.62|160.22|157.62|160.08|157.48|0
1641511420000|2022-01-06 23:23:40|160.29|157.69|160.08|157.48|160.29|157.69|160.08|157.48|0
1641511430000|2022-01-06 23:23:50|160.16|157.56|160.22|157.62|160.22|157.62|160.08|157.48|0
1641511470000|2022-01-06 23:24:30|160.36|157.76|160.36|157.76|160.36|157.76|160.36|157.76|0
1641511480000|2022-01-06 23:24:40|160.22|157.62|160.22|157.62|160.22|157.62|160.22|157.62|0
1641511500000|2022-01-06 23:25:00|159.95|157.35|159.95|157.35|159.95|157.35|159.95|157.35|0
1641511510000|2022-01-06 23:25:10|159.81|157.21|159.81|157.21|159.81|157.21|159.81|157.21|0
1641511540000|2022-01-06 23:25:40|159.95|157.35|159.95|157.35|159.95|157.35|159.95|157.35|0
1641511560000|2022-01-06 23:26:00|160.08|157.48|160.08|157.48|160.08|157.48|160.08|157.48|0
1641511590000|2022-01-06 23:26:30|159.95|157.35|159.95|157.35|159.95|157.35|159.95|157.35|0
1641511600000|2022-01-06 23:26:40|160.08|157.48|160.08|157.48|160.08|157.48|160.08|157.48|0
1641511610000|2022-01-06 23:26:50|160.22|157.62|160.36|157.76|160.36|157.76|160.22|157.62|0
1641511620000|2022-01-06 23:27:00|160.22|157.62|160.08|157.48|160.22|157.62|160.08|157.48|0
1641511630000|2022-01-06 23:27:10|159.94|157.34|160.08|157.48|160.15|157.55|159.94|157.34|0
1641511640000|2022-01-06 23:27:20|159.94|157.34|159.94|157.34|159.94|157.34|159.94|157.34|0
1641511650000|2022-01-06 23:27:30|159.81|157.21|159.94|157.34|159.94|157.34|159.81|157.21|0
1641511660000|2022-01-06 23:27:40|159.81|157.21|159.67|157.07|159.81|157.21|159.67|157.07|0
1641511670000|2022-01-06 23:27:50|159.94|157.34|159.81|157.21|159.94|157.34|159.81|157.21|0
1641511690000|2022-01-06 23:28:10|159.94|157.34|159.94|157.34|159.94|157.34|159.94|157.34|0
1641511700000|2022-01-06 23:28:20|159.81|157.21|159.81|157.21|159.81|157.21|159.81|157.21|0
1641511710000|2022-01-06 23:28:30|159.67|157.07|159.67|157.07|159.67|157.07|159.67|157.07|0
1641511720000|2022-01-06 23:28:40|159.81|157.21|159.81|157.21|159.81|157.21|159.81|157.21|0
1641511730000|2022-01-06 23:28:50|159.67|157.07|159.67|157.07|159.67|157.07|159.67|157.07|0
1641511740000|2022-01-06 23:29:00|159.81|157.21|159.94|157.34|159.94|157.34|159.81|157.21|0
1641511750000|2022-01-06 23:29:10|159.81|157.21|159.94|157.34|159.94|157.34|159.81|157.21|0
1641511760000|2022-01-06 23:29:20|159.81|157.21|159.81|157.21|159.81|157.21|159.81|157.21|0
1641511780000|2022-01-06 23:29:40|159.94|157.34|159.94|157.34|159.94|157.34|159.94|157.34|0
1641511790000|2022-01-06 23:29:50|159.81|157.21|159.67|157.07|159.81|157.21|159.67|157.07|0
1641511800000|2022-01-06 23:30:00|159.53|156.93|159.26|156.66|159.53|156.93|159.12|156.52|0
1641511810000|2022-01-06 23:30:10|159.12|156.52|159.53|156.93|159.53|156.93|158.98|156.38|0
1641511820000|2022-01-06 23:30:20|159.39|156.79|159.67|157.07|159.67|157.07|159.39|156.79|0
1641511830000|2022-01-06 23:30:30|159.81|157.21|159.94|157.34|159.94|157.34|159.81|157.21|0
1641511840000|2022-01-06 23:30:40|160.08|157.48|160.22|157.62|160.22|157.62|160.08|157.48|0
1641511850000|2022-01-06 23:30:50|160.08|157.48|160.22|157.62|160.22|157.62|160.08|157.48|0
1641511860000|2022-01-06 23:31:00|160.08|157.48|160.22|157.62|160.22|157.62|160.08|157.48|0
1641511870000|2022-01-06 23:31:10|160.08|157.48|159.94|157.34|160.08|157.48|159.94|157.34|0
1641511880000|2022-01-06 23:31:20|159.8|157.2|159.94|157.34|159.94|157.34|159.8|157.2|0
1641511890000|2022-01-06 23:31:30|159.8|157.2|159.94|157.34|159.94|157.34|159.8|157.2|0
1641511900000|2022-01-06 23:31:40|159.8|157.2|159.94|157.34|159.94|157.34|159.8|157.2|0
1641511910000|2022-01-06 23:31:50|159.8|157.2|159.8|157.2|159.88|157.28|159.8|157.2|0
1641511920000|2022-01-06 23:32:00|159.94|157.34|160.01|157.41|160.01|157.41|159.94|157.34|0
1641511930000|2022-01-06 23:32:10|159.94|157.34|160.08|157.48|160.08|157.48|159.8|157.2|0
1641511950000|2022-01-06 23:32:30|159.94|157.34|160.08|157.48|160.22|157.62|159.94|157.34|0
1641511960000|2022-01-06 23:32:40|160.22|157.62|160.08|157.48|160.22|157.62|160.08|157.48|0
1641511970000|2022-01-06 23:32:50|160.01|157.41|160.01|157.41|160.01|157.41|160.01|157.41|0
1641511980000|2022-01-06 23:33:00|159.94|157.34|159.94|157.34|159.94|157.34|159.94|157.34|0
1641512010000|2022-01-06 23:33:30|160.08|157.48|159.94|157.34|160.08|157.48|159.94|157.34|0
1641512020000|2022-01-06 23:33:40|159.8|157.2|159.8|157.2|159.94|157.34|159.8|157.2|0
1641512040000|2022-01-06 23:34:00|159.67|157.07|159.8|157.2|159.8|157.2|159.67|157.07|0
1641512050000|2022-01-06 23:34:10|159.67|157.07|159.67|157.07|159.67|157.07|159.67|157.07|0
1641512060000|2022-01-06 23:34:20|159.8|157.2|159.67|157.07|159.8|157.2|159.67|157.07|0
1641512070000|2022-01-06 23:34:30|159.8|157.2|159.67|157.07|159.8|157.2|159.67|157.07|0
1641512080000|2022-01-06 23:34:40|159.6|157|159.53|156.93|159.6|157|159.53|156.93|0
1641512090000|2022-01-06 23:34:50|159.6|157|159.6|157|159.6|157|159.6|157|0
1641512100000|2022-01-06 23:35:00|159.53|156.93|159.39|156.79|159.53|156.93|159.39|156.79|0
1641512110000|2022-01-06 23:35:10|159.33|156.73|159.39|156.79|159.39|156.79|159.33|156.73|0
1641512120000|2022-01-06 23:35:20|159.53|156.93|159.53|156.93|159.53|156.93|159.53|156.93|0
1641512130000|2022-01-06 23:35:30|159.46|156.86|159.39|156.79|159.46|156.86|159.39|156.79|0
1641512140000|2022-01-06 23:35:40|159.46|156.86|159.53|156.93|159.53|156.93|159.46|156.86|0
1641512150000|2022-01-06 23:35:50|159.66|157.06|159.53|156.93|159.66|157.06|159.53|156.93|0
1641512160000|2022-01-06 23:36:00|159.6|157|159.6|157|159.6|157|159.6|157|0
1641512170000|2022-01-06 23:36:10|159.53|156.93|159.53|156.93|159.53|156.93|159.53|156.93|0
1641512180000|2022-01-06 23:36:20|159.46|156.86|159.53|156.93|159.53|156.93|159.46|156.86|0
1641512190000|2022-01-06 23:36:30|159.46|156.86|159.53|156.93|159.53|156.93|159.39|156.79|0
1641512200000|2022-01-06 23:36:40|159.39|156.79|159.39|156.79|159.39|156.79|159.39|156.79|0
1641512210000|2022-01-06 23:36:50|159.46|156.86|159.53|156.93|159.53|156.93|159.46|156.86|0
1641512220000|2022-01-06 23:37:00|159.39|156.79|159.25|156.65|159.39|156.79|159.25|156.65|0
1641512230000|2022-01-06 23:37:10|159.19|156.59|159.25|156.65|159.25|156.65|159.12|156.52|0
1641512240000|2022-01-06 23:37:20|159.19|156.59|159.12|156.52|159.25|156.65|159.12|156.52|0
1641512250000|2022-01-06 23:37:30|159.25|156.65|159.12|156.52|159.25|156.65|159.12|156.52|0
1641512270000|2022-01-06 23:37:50|158.98|156.38|158.98|156.38|158.98|156.38|158.98|156.38|0
1641512280000|2022-01-06 23:38:00|159.12|156.52|158.98|156.38|159.12|156.52|158.98|156.38|0
1641512290000|2022-01-06 23:38:10|158.84|156.24|158.84|156.24|158.84|156.24|158.84|156.24|0
1641512310000|2022-01-06 23:38:30|159.11|156.51|159.11|156.51|159.11|156.51|159.11|156.51|0
1641512330000|2022-01-06 23:38:50|158.98|156.38|158.98|156.38|158.98|156.38|158.98|156.38|0
1641512340000|2022-01-06 23:39:00|158.91|156.31|158.84|156.24|158.91|156.31|158.84|156.24|0
1641512350000|2022-01-06 23:39:10|158.98|156.38|158.98|156.38|158.98|156.38|158.98|156.38|0
1641512360000|2022-01-06 23:39:20|159.11|156.51|158.98|156.38|159.11|156.51|158.98|156.38|0
1641512370000|2022-01-06 23:39:30|159.11|156.51|159.05|156.45|159.11|156.51|159.05|156.45|0
1641512380000|2022-01-06 23:39:40|158.98|156.38|159.19|156.59|159.25|156.65|158.98|156.38|0
1641512390000|2022-01-06 23:39:50|159.11|156.51|159.19|156.59|159.19|156.59|159.11|156.51|0
1641512400000|2022-01-06 23:40:00|159.11|156.51|159.11|156.51|159.11|156.51|158.98|156.38|0
1641512410000|2022-01-06 23:40:10|159.05|156.45|159.11|156.51|159.11|156.51|159.05|156.45|0
1641512430000|2022-01-06 23:40:30|159.18|156.58|159.18|156.58|159.18|156.58|159.18|156.58|0
1641512440000|2022-01-06 23:40:40|159.11|156.51|159.25|156.65|159.25|156.65|159.11|156.51|0
1641512470000|2022-01-06 23:41:10|159.39|156.79|159.39|156.79|159.39|156.79|159.39|156.79|0
1641512510000|2022-01-06 23:41:50|159.52|156.92|159.52|156.92|159.52|156.92|159.52|156.92|0
1641512520000|2022-01-06 23:42:00|159.25|156.65|159.25|156.65|159.25|156.65|159.25|156.65|0
1641512530000|2022-01-06 23:42:10|159.18|156.58|159.25|156.65|159.25|156.65|159.18|156.58|0
1641512540000|2022-01-06 23:42:20|159.32|156.72|159.32|156.72|159.32|156.72|159.32|156.72|0
1641512550000|2022-01-06 23:42:30|159.39|156.79|159.39|156.79|159.39|156.79|159.39|156.79|0
1641512560000|2022-01-06 23:42:40|159.32|156.72|159.32|156.72|159.32|156.72|159.32|156.72|0
1641512570000|2022-01-06 23:42:50|159.25|156.65|159.25|156.65|159.25|156.65|159.25|156.65|0
1641512580000|2022-01-06 23:43:00|159.66|157.06|159.73|157.13|159.8|157.2|159.66|157.06|0
1641512590000|2022-01-06 23:43:10|159.66|157.06|159.73|157.13|159.73|157.13|159.66|157.06|0
1641512600000|2022-01-06 23:43:20|159.66|157.06|159.66|157.06|159.66|157.06|159.52|156.92|0
1641512610000|2022-01-06 23:43:30|159.46|156.86|159.46|156.86|159.52|156.92|159.46|156.86|0
1641512620000|2022-01-06 23:43:40|159.52|156.92|159.52|156.92|159.66|157.06|159.52|156.92|0
1641512630000|2022-01-06 23:43:50|159.39|156.79|159.25|156.65|159.39|156.79|159.25|156.65|0
1641512640000|2022-01-06 23:44:00|159.32|156.72|159.32|156.72|159.39|156.79|159.32|156.72|0
1641512650000|2022-01-06 23:44:10|159.39|156.79|159.39|156.79|159.39|156.79|159.39|156.79|0
1641512660000|2022-01-06 23:44:20|159.46|156.86|159.66|157.06|159.66|157.06|159.46|156.86|0
1641512670000|2022-01-06 23:44:30|159.52|156.92|159.52|156.92|159.52|156.92|159.52|156.92|0
1641512680000|2022-01-06 23:44:40|159.38|156.78|159.32|156.72|159.38|156.78|159.32|156.72|0
1641512690000|2022-01-06 23:44:50|159.38|156.78|159.66|157.06|159.66|157.06|159.38|156.78|0
1641512700000|2022-01-06 23:45:00|159.46|156.86|159.66|157.06|159.66|157.06|159.46|156.86|0
1641512710000|2022-01-06 23:45:10|159.52|156.92|159.52|156.92|159.52|156.92|159.52|156.92|0
1641512720000|2022-01-06 23:45:20|159.46|156.86|159.52|156.92|159.52|156.92|159.46|156.86|0
1641512730000|2022-01-06 23:45:30|159.38|156.78|159.25|156.65|159.38|156.78|159.25|156.65|0
1641512740000|2022-01-06 23:45:40|159.38|156.78|159.38|156.78|159.38|156.78|159.38|156.78|0
1641512750000|2022-01-06 23:45:50|159.11|156.51|159.11|156.51|159.11|156.51|159.11|156.51|0
1641512760000|2022-01-06 23:46:00|159.25|156.65|159.32|156.72|159.32|156.72|159.25|156.65|0
1641512770000|2022-01-06 23:46:10|159.38|156.78|159.52|156.92|159.52|156.92|159.38|156.78|0
1641512780000|2022-01-06 23:46:20|159.66|157.06|159.52|156.92|159.66|157.06|159.52|156.92|0
1641512800000|2022-01-06 23:46:40|159.38|156.78|159.52|156.92|159.52|156.92|159.38|156.78|0
1641512810000|2022-01-06 23:46:50|159.38|156.78|159.38|156.78|159.52|156.92|159.38|156.78|0
1641512820000|2022-01-06 23:47:00|159.66|157.06|159.79|157.19|159.79|157.19|159.66|157.06|0
1641512840000|2022-01-06 23:47:20|159.87|157.27|159.93|157.33|159.93|157.33|159.87|157.27|0
1641512850000|2022-01-06 23:47:30|159.87|157.27|159.93|157.33|159.93|157.33|159.87|157.27|0
1641512860000|2022-01-06 23:47:40|159.87|157.27|159.79|157.19|159.87|157.27|159.79|157.19|0
1641512870000|2022-01-06 23:47:50|159.87|157.27|159.79|157.19|159.87|157.27|159.79|157.19|0
1641512880000|2022-01-06 23:48:00|159.87|157.27|159.93|157.33|159.93|157.33|159.87|157.27|0
1641512910000|2022-01-06 23:48:30|160.07|157.47|159.93|157.33|160.07|157.47|159.93|157.33|0
1641512920000|2022-01-06 23:48:40|160.07|157.47|160.07|157.47|160.07|157.47|160.07|157.47|0
1641512930000|2022-01-06 23:48:50|160.21|157.61|160.07|157.47|160.21|157.61|160.07|157.47|0
1641512940000|2022-01-06 23:49:00|160.21|157.61|160.14|157.54|160.21|157.61|160.14|157.54|0
1641512950000|2022-01-06 23:49:10|160.21|157.61|160.07|157.47|160.21|157.61|160.07|157.47|0
1641512960000|2022-01-06 23:49:20|160.14|157.54|160.07|157.47|160.14|157.54|160.07|157.47|0
1641512970000|2022-01-06 23:49:30|160|157.4|160.07|157.47|160.07|157.47|160|157.4|0
1641512980000|2022-01-06 23:49:40|159.93|157.33|159.93|157.33|159.93|157.33|159.93|157.33|0
1641512990000|2022-01-06 23:49:50|159.86|157.26|159.79|157.19|159.86|157.26|159.79|157.19|0
1641513000000|2022-01-06 23:50:00|159.66|157.06|159.73|157.13|159.73|157.13|159.66|157.06|0
1641513010000|2022-01-06 23:50:10|159.79|157.19|159.79|157.19|159.79|157.19|159.79|157.19|0
1641513020000|2022-01-06 23:50:20|159.66|157.06|159.38|156.78|159.66|157.06|159.38|156.78|0
1641513030000|2022-01-06 23:50:30|159.24|156.64|159.24|156.64|159.24|156.64|159.24|156.64|0
1641513040000|2022-01-06 23:50:40|159.11|156.51|159.11|156.51|159.11|156.51|158.97|156.37|0
1641513050000|2022-01-06 23:50:50|159.24|156.64|159.11|156.51|159.24|156.64|159.11|156.51|0
1641513070000|2022-01-06 23:51:10|159.24|156.64|159.24|156.64|159.24|156.64|159.24|156.64|0
1641513080000|2022-01-06 23:51:20|159.38|156.78|159.38|156.78|159.38|156.78|159.38|156.78|0
1641513090000|2022-01-06 23:51:30|159.52|156.92|159.65|157.05|159.65|157.05|159.52|156.92|0
1641513100000|2022-01-06 23:51:40|159.79|157.19|159.79|157.19|159.79|157.19|159.65|157.05|0
1641513110000|2022-01-06 23:51:50|159.73|157.13|159.79|157.19|159.79|157.19|159.73|157.13|0
1641513120000|2022-01-06 23:52:00|159.73|157.13|159.73|157.13|159.73|157.13|159.73|157.13|0
1641513130000|2022-01-06 23:52:10|159.65|157.05|159.79|157.19|159.79|157.19|159.65|157.05|0
1641513140000|2022-01-06 23:52:20|159.65|157.05|159.59|156.99|159.65|157.05|159.59|156.99|0
1641513150000|2022-01-06 23:52:30|159.52|156.92|159.79|157.19|159.79|157.19|159.52|156.92|0
1641513160000|2022-01-06 23:52:40|159.65|157.05|159.52|156.92|159.79|157.19|159.52|156.92|0
1641513170000|2022-01-06 23:52:50|159.38|156.78|159.24|156.64|159.38|156.78|159.24|156.64|0
1641513180000|2022-01-06 23:53:00|159.18|156.58|159.18|156.58|159.18|156.58|159.18|156.58|0
1641513190000|2022-01-06 23:53:10|159.24|156.64|158.97|156.37|159.24|156.64|158.97|156.37|0
1641513200000|2022-01-06 23:53:20|159.11|156.51|159.04|156.44|159.11|156.51|159.04|156.44|0
1641513210000|2022-01-06 23:53:30|158.97|156.37|158.97|156.37|158.97|156.37|158.97|156.37|0
1641513220000|2022-01-06 23:53:40|159.04|156.44|159.04|156.44|159.11|156.51|158.97|156.37|0
1641513230000|2022-01-06 23:53:50|159.11|156.51|159.11|156.51|159.24|156.64|159.11|156.51|0
1641513240000|2022-01-06 23:54:00|159.04|156.44|159.11|156.51|159.11|156.51|159.04|156.44|0
1641513250000|2022-01-06 23:54:10|159.1|156.5|158.97|156.37|159.1|156.5|158.97|156.37|0
1641513260000|2022-01-06 23:54:20|159.1|156.5|159.1|156.5|159.1|156.5|158.97|156.37|0
1641513270000|2022-01-06 23:54:30|159.04|156.44|159.1|156.5|159.1|156.5|159.04|156.44|0
1641513300000|2022-01-06 23:55:00|158.83|156.23|158.97|156.37|158.97|156.37|158.83|156.23|0
1641513310000|2022-01-06 23:55:10|159.1|156.5|159.1|156.5|159.1|156.5|159.1|156.5|0
1641513330000|2022-01-06 23:55:30|159.24|156.64|159.24|156.64|159.24|156.64|159.24|156.64|0
1641513350000|2022-01-06 23:55:50|159.1|156.5|159.1|156.5|159.1|156.5|159.1|156.5|0
1641513370000|2022-01-06 23:56:10|159.24|156.64|159.24|156.64|159.24|156.64|159.24|156.64|0
1641513380000|2022-01-06 23:56:20|159.17|156.57|159.1|156.5|159.17|156.57|159.1|156.5|0
1641513390000|2022-01-06 23:56:30|159.17|156.57|159.24|156.64|159.24|156.64|159.17|156.57|0
1641513410000|2022-01-06 23:56:50|159.1|156.5|159.1|156.5|159.1|156.5|159.1|156.5|0
1641513420000|2022-01-06 23:57:00|159.24|156.64|159.24|156.64|159.24|156.64|159.24|156.64|0
1641513440000|2022-01-06 23:57:20|159.1|156.5|158.97|156.37|159.1|156.5|158.97|156.37|0
1641513450000|2022-01-06 23:57:30|158.9|156.3|158.83|156.23|158.9|156.3|158.83|156.23|0
1641513460000|2022-01-06 23:57:40|158.97|156.37|158.97|156.37|158.97|156.37|158.97|156.37|0
1641513490000|2022-01-06 23:58:10|158.83|156.23|158.97|156.37|158.97|156.37|158.83|156.23|0
1641513510000|2022-01-06 23:58:30|159.1|156.5|159.1|156.5|159.1|156.5|159.1|156.5|0
1641513520000|2022-01-06 23:58:40|158.97|156.37|158.97|156.37|158.97|156.37|158.97|156.37|0
1641513530000|2022-01-06 23:58:50|159.1|156.5|159.1|156.5|159.1|156.5|159.1|156.5|0
1641513540000|2022-01-06 23:59:00|159.24|156.64|159.17|156.57|159.24|156.64|159.17|156.57|0
1641513550000|2022-01-06 23:59:10|159.1|156.5|159.1|156.5|159.1|156.5|159.1|156.5|0
1641513560000|2022-01-06 23:59:20|159.24|156.64|159.24|156.64|159.24|156.64|159.24|156.64|0
1641513570000|2022-01-06 23:59:30|159.17|156.57|159.1|156.5|159.24|156.64|159.1|156.5|0
1641513580000|2022-01-06 23:59:40|159.17|156.57|159.24|156.64|159.24|156.64|159.17|156.57|0
1641513590000|2022-01-06 23:59:50|159.17|156.57|159.24|156.64|159.24|156.64|159.17|156.57|0
1641513600000|2022-01-07 00:00:00|159.1|156.5|159.24|156.64|159.24|156.64|159.1|156.5|0
1641513610000|2022-01-07 00:00:10|159.38|156.78|159.24|156.64|159.38|156.78|159.1|156.5|0
1641513620000|2022-01-07 00:00:20|159.38|156.78|159.79|157.19|159.79|157.19|159.38|156.78|0
1641513630000|2022-01-07 00:00:30|159.58|156.98|159.24|156.64|159.58|156.98|159.24|156.64|0
1641513640000|2022-01-07 00:00:40|159.1|156.5|158.96|156.36|159.1|156.5|158.83|156.23|0
1641513650000|2022-01-07 00:00:50|159.1|156.5|159.1|156.5|159.1|156.5|158.96|156.36|0
1641513660000|2022-01-07 00:01:00|158.83|156.23|158.28|155.68|158.83|156.23|158.28|155.68|0
1641513670000|2022-01-07 00:01:10|158.22|155.62|158.28|155.68|158.42|155.82|158.22|155.62|0
1641513680000|2022-01-07 00:01:20|158.42|155.82|158.49|155.89|158.55|155.95|158.42|155.82|0
1641513690000|2022-01-07 00:01:30|158.42|155.82|158.14|155.54|158.42|155.82|158.14|155.54|0
1641513700000|2022-01-07 00:01:40|158.21|155.61|158.28|155.68|158.28|155.68|158.14|155.54|0
1641513720000|2022-01-07 00:02:00|158.14|155.54|158.01|155.41|158.14|155.54|158.01|155.41|0
1641513730000|2022-01-07 00:02:10|158.14|155.54|158.28|155.68|158.28|155.68|158.14|155.54|0
1641513740000|2022-01-07 00:02:20|158.42|155.82|158.55|155.95|158.55|155.95|158.42|155.82|0
1641513750000|2022-01-07 00:02:30|158.42|155.82|158.42|155.82|158.42|155.82|158.42|155.82|0
1641513760000|2022-01-07 00:02:40|158.28|155.68|158.28|155.68|158.28|155.68|158.28|155.68|0
1641513770000|2022-01-07 00:02:50|158.21|155.61|158.28|155.68|158.28|155.68|158.14|155.54|0
1641513780000|2022-01-07 00:03:00|158.01|155.41|157.94|155.34|158.01|155.41|157.87|155.27|0
1641513790000|2022-01-07 00:03:10|158.01|155.41|157.73|155.13|158.14|155.54|157.73|155.13|0
1641513800000|2022-01-07 00:03:20|157.6|155|157.67|155.07|157.67|155.07|157.6|155|0
1641513810000|2022-01-07 00:03:30|157.73|155.13|158.14|155.54|158.28|155.68|157.73|155.13|0
1641513820000|2022-01-07 00:03:40|158.08|155.48|157.94|155.34|158.08|155.48|157.94|155.34|0
1641513830000|2022-01-07 00:03:50|157.87|155.27|157.73|155.13|157.87|155.27|157.73|155.13|0
1641513840000|2022-01-07 00:04:00|158.01|155.41|157.94|155.34|158.01|155.41|157.94|155.34|0
1641513850000|2022-01-07 00:04:10|157.87|155.27|158.28|155.68|158.28|155.68|157.87|155.27|0
1641513860000|2022-01-07 00:04:20|158.01|155.41|158.08|155.48|158.14|155.54|158.01|155.41|0
1641513870000|2022-01-07 00:04:30|158.01|155.41|158.14|155.54|158.14|155.54|158.01|155.41|0
1641513880000|2022-01-07 00:04:40|158.28|155.68|158.28|155.68|158.28|155.68|158.28|155.68|0
1641513890000|2022-01-07 00:04:50|158.41|155.81|158.21|155.61|158.41|155.81|158.21|155.61|0
1641513900000|2022-01-07 00:05:00|158.14|155.54|158.01|155.41|158.14|155.54|158.01|155.41|0
1641513910000|2022-01-07 00:05:10|158.14|155.54|158.01|155.41|158.14|155.54|157.87|155.27|0
1641513920000|2022-01-07 00:05:20|158.14|155.54|158.28|155.68|158.28|155.68|158.14|155.54|0
1641513930000|2022-01-07 00:05:30|158.14|155.54|158.21|155.61|158.28|155.68|158.14|155.54|0
1641513940000|2022-01-07 00:05:40|158.28|155.68|158.41|155.81|158.41|155.81|158.28|155.68|0
1641513950000|2022-01-07 00:05:50|158.28|155.68|158.41|155.81|158.41|155.81|158.28|155.68|0
1641513960000|2022-01-07 00:06:00|158.28|155.68|158.35|155.75|158.41|155.81|158.28|155.68|0
1641513970000|2022-01-07 00:06:10|158.28|155.68|158.28|155.68|158.28|155.68|158.28|155.68|0
1641513980000|2022-01-07 00:06:20|158.14|155.54|158.21|155.61|158.28|155.68|158.14|155.54|0
1641513990000|2022-01-07 00:06:30|158.28|155.68|158.14|155.54|158.28|155.68|158.14|155.54|0
1641514000000|2022-01-07 00:06:40|158|155.4|158.14|155.54|158.14|155.54|158|155.4|0
1641514010000|2022-01-07 00:06:50|158.08|155.48|158.14|155.54|158.14|155.54|158.08|155.48|0
1641514020000|2022-01-07 00:07:00|158|155.4|158|155.4|158|155.4|158|155.4|0
1641514030000|2022-01-07 00:07:10|158.07|155.47|158.28|155.68|158.28|155.68|158.07|155.47|0
1641514050000|2022-01-07 00:07:30|158.21|155.61|158.28|155.68|158.28|155.68|158.21|155.61|0
1641514060000|2022-01-07 00:07:40|158.21|155.61|158.14|155.54|158.21|155.61|158.14|155.54|0
1641514070000|2022-01-07 00:07:50|158.21|155.61|158.21|155.61|158.28|155.68|158.21|155.61|0
1641514080000|2022-01-07 00:08:00|158.14|155.54|158|155.4|158.14|155.54|158|155.4|0
1641514090000|2022-01-07 00:08:10|157.87|155.27|158|155.4|158|155.4|157.87|155.27|0
1641514100000|2022-01-07 00:08:20|158.14|155.54|158|155.4|158.14|155.54|158|155.4|0
1641514110000|2022-01-07 00:08:30|157.94|155.34|157.73|155.13|158|155.4|157.73|155.13|0
1641514120000|2022-01-07 00:08:40|157.67|155.07|158|155.4|158|155.4|157.67|155.07|0
1641514130000|2022-01-07 00:08:50|157.87|155.27|158|155.4|158|155.4|157.87|155.27|0
1641514140000|2022-01-07 00:09:00|157.87|155.27|157.87|155.27|157.94|155.34|157.87|155.27|0
1641514170000|2022-01-07 00:09:30|158.14|155.54|158|155.4|158.14|155.54|158|155.4|0
1641514180000|2022-01-07 00:09:40|158.07|155.47|158|155.4|158.07|155.47|158|155.4|0
1641514190000|2022-01-07 00:09:50|157.87|155.27|158|155.4|158|155.4|157.87|155.27|0
1641514200000|2022-01-07 00:10:00|157.94|155.34|158.14|155.54|158.14|155.54|157.94|155.34|0
1641514210000|2022-01-07 00:10:10|158|155.4|157.94|155.34|158|155.4|157.94|155.34|0
1641514220000|2022-01-07 00:10:20|158.14|155.54|158.27|155.67|158.27|155.67|158.14|155.54|0
1641514230000|2022-01-07 00:10:30|158.41|155.81|158.41|155.81|158.41|155.81|158.41|155.81|0
1641514240000|2022-01-07 00:10:40|158.55|155.95|158.68|156.08|158.68|156.08|158.55|155.95|0
1641514250000|2022-01-07 00:10:50|158.62|156.02|158.68|156.08|158.68|156.08|158.55|155.95|0
1641514260000|2022-01-07 00:11:00|158.55|155.95|158.48|155.88|158.55|155.95|158.48|155.88|0
1641514270000|2022-01-07 00:11:10|158.41|155.81|158.27|155.67|158.41|155.81|158.27|155.67|0
1641514280000|2022-01-07 00:11:20|158.41|155.81|158.35|155.75|158.41|155.81|158.27|155.67|0
1641514290000|2022-01-07 00:11:30|158.41|155.81|158.41|155.81|158.41|155.81|158.27|155.67|0
1641514300000|2022-01-07 00:11:40|158.27|155.67|158.21|155.61|158.34|155.74|158.21|155.61|0
1641514310000|2022-01-07 00:11:50|158.14|155.54|158.21|155.61|158.21|155.61|158.14|155.54|0
1641514320000|2022-01-07 00:12:00|158.14|155.54|157.86|155.26|158.14|155.54|157.86|155.26|0
1641514330000|2022-01-07 00:12:10|157.73|155.13|158|155.4|158|155.4|157.73|155.13|0
1641514340000|2022-01-07 00:12:20|157.94|155.34|157.73|155.13|157.94|155.34|157.73|155.13|0
1641514350000|2022-01-07 00:12:30|157.59|154.99|157.59|154.99|157.59|154.99|157.59|154.99|0
1641514360000|2022-01-07 00:12:40|157.46|154.86|157.59|154.99|157.59|154.99|157.46|154.86|0
1641514380000|2022-01-07 00:13:00|157.66|155.06|157.59|154.99|157.66|155.06|157.53|154.93|0
1641514390000|2022-01-07 00:13:10|157.46|154.86|157.32|154.72|157.46|154.86|157.32|154.72|0
1641514400000|2022-01-07 00:13:20|157.46|154.86|157.32|154.72|157.46|154.86|157.32|154.72|0
1641514410000|2022-01-07 00:13:30|157.18|154.58|157.18|154.58|157.32|154.72|157.18|154.58|0
1641514420000|2022-01-07 00:13:40|157.12|154.52|157.05|154.45|157.18|154.58|157.05|154.45|0
1641514430000|2022-01-07 00:13:50|156.91|154.31|156.91|154.31|157.05|154.45|156.91|154.31|0
1641514440000|2022-01-07 00:14:00|156.78|154.18|156.91|154.31|156.91|154.31|156.78|154.18|0
1641514450000|2022-01-07 00:14:10|157.18|154.58|157.18|154.58|157.18|154.58|157.05|154.45|0
1641514460000|2022-01-07 00:14:20|157.32|154.72|157.25|154.65|157.32|154.72|157.18|154.58|0
1641514470000|2022-01-07 00:14:30|157.18|154.58|157.05|154.45|157.18|154.58|157.05|154.45|0
1641514480000|2022-01-07 00:14:40|156.91|154.31|157.05|154.45|157.05|154.45|156.91|154.31|0
1641514500000|2022-01-07 00:15:00|157.18|154.58|157.05|154.45|157.18|154.58|156.91|154.31|0
1641514510000|2022-01-07 00:15:10|156.91|154.31|157.12|154.52|157.18|154.58|156.91|154.31|0
1641514520000|2022-01-07 00:15:20|157.18|154.58|157.32|154.72|157.32|154.72|157.18|154.58|0
1641514530000|2022-01-07 00:15:30|157.45|154.85|157.45|154.85|157.45|154.85|157.45|154.85|0
1641514540000|2022-01-07 00:15:40|157.59|154.99|157.59|154.99|157.59|154.99|157.59|154.99|0
1641514550000|2022-01-07 00:15:50|157.45|154.85|157.59|154.99|157.59|154.99|157.45|154.85|0
1641514560000|2022-01-07 00:16:00|157.39|154.79|157.39|154.79|157.39|154.79|157.32|154.72|0
1641514570000|2022-01-07 00:16:10|157.32|154.72|157.45|154.85|157.45|154.85|157.32|154.72|0
1641514580000|2022-01-07 00:16:20|157.32|154.72|157.18|154.58|157.32|154.72|157.18|154.58|0
1641514590000|2022-01-07 00:16:30|157.05|154.45|157.05|154.45|157.05|154.45|156.91|154.31|0
1641514600000|2022-01-07 00:16:40|156.91|154.31|156.91|154.31|156.91|154.31|156.91|154.31|0
1641514610000|2022-01-07 00:16:50|157.05|154.45|157.05|154.45|157.05|154.45|157.05|154.45|0
1641514620000|2022-01-07 00:17:00|156.91|154.31|156.91|154.31|156.98|154.38|156.91|154.31|0
1641514630000|2022-01-07 00:17:10|157.05|154.45|156.91|154.31|157.05|154.45|156.91|154.31|0
1641514640000|2022-01-07 00:17:20|157.05|154.45|157.05|154.45|157.05|154.45|157.05|154.45|0
1641514650000|2022-01-07 00:17:30|156.98|154.38|157.12|154.52|157.12|154.52|156.98|154.38|0
1641514660000|2022-01-07 00:17:40|157.05|154.45|157.18|154.58|157.18|154.58|157.05|154.45|0
1641514670000|2022-01-07 00:17:50|157.12|154.52|157.18|154.58|157.18|154.58|157.12|154.52|0
1641514680000|2022-01-07 00:18:00|157.25|154.65|157.32|154.72|157.45|154.85|157.25|154.65|0
1641514710000|2022-01-07 00:18:30|157.39|154.79|157.45|154.85|157.45|154.85|157.39|154.79|0
1641514720000|2022-01-07 00:18:40|157.32|154.72|157.32|154.72|157.32|154.72|157.32|154.72|0
1641514730000|2022-01-07 00:18:50|157.45|154.85|157.45|154.85|157.45|154.85|157.45|154.85|0
1641514740000|2022-01-07 00:19:00|157.32|154.72|157.18|154.58|157.32|154.72|157.18|154.58|0
1641514750000|2022-01-07 00:19:10|157.11|154.51|157.18|154.58|157.18|154.58|157.11|154.51|0
1641514770000|2022-01-07 00:19:30|157.25|154.65|157.18|154.58|157.25|154.65|157.18|154.58|0
1641514790000|2022-01-07 00:19:50|157.04|154.44|157.04|154.44|157.04|154.44|157.04|154.44|0
1641514800000|2022-01-07 00:20:00|157.18|154.58|157.04|154.44|157.18|154.58|157.04|154.44|0
1641514810000|2022-01-07 00:20:10|157.11|154.51|157.11|154.51|157.11|154.51|157.11|154.51|0
1641514820000|2022-01-07 00:20:20|157.04|154.44|157.32|154.72|157.32|154.72|157.04|154.44|0
1641514830000|2022-01-07 00:20:30|157.39|154.79|157.32|154.72|157.39|154.79|157.32|154.72|0
1641514840000|2022-01-07 00:20:40|157.31|154.71|157.45|154.85|157.45|154.85|157.31|154.71|0
1641514850000|2022-01-07 00:20:50|157.31|154.71|157.31|154.71|157.39|154.79|157.31|154.71|0
1641514860000|2022-01-07 00:21:00|157.18|154.58|157.45|154.85|157.45|154.85|157.18|154.58|0
1641514870000|2022-01-07 00:21:10|157.59|154.99|157.45|154.85|157.59|154.99|157.45|154.85|0
1641514900000|2022-01-07 00:21:40|157.59|154.99|157.45|154.85|157.59|154.99|157.45|154.85|0
1641514910000|2022-01-07 00:21:50|157.59|154.99|157.59|154.99|157.59|154.99|157.59|154.99|0
1641514920000|2022-01-07 00:22:00|157.52|154.92|157.72|155.12|157.72|155.12|157.52|154.92|0
1641514930000|2022-01-07 00:22:10|157.59|154.99|157.59|154.99|157.59|154.99|157.59|154.99|0
1641514950000|2022-01-07 00:22:30|157.66|155.06|157.59|154.99|157.66|155.06|157.59|154.99|0
1641514970000|2022-01-07 00:22:50|157.45|154.85|157.31|154.71|157.45|154.85|157.31|154.71|0
1641514980000|2022-01-07 00:23:00|157.45|154.85|157.31|154.71|157.45|154.85|157.31|154.71|0
1641514990000|2022-01-07 00:23:10|157.18|154.58|157.18|154.58|157.18|154.58|157.18|154.58|0
1641515000000|2022-01-07 00:23:20|157.25|154.65|157.31|154.71|157.31|154.71|157.25|154.65|0
1641515010000|2022-01-07 00:23:30|157.38|154.78|157.31|154.71|157.38|154.78|157.25|154.65|0
1641515020000|2022-01-07 00:23:40|157.25|154.65|157.18|154.58|157.25|154.65|157.18|154.58|0
1641515030000|2022-01-07 00:23:50|157.25|154.65|157.31|154.71|157.31|154.71|157.25|154.65|0
1641515040000|2022-01-07 00:24:00|157.18|154.58|157.18|154.58|157.18|154.58|157.18|154.58|0
1641515060000|2022-01-07 00:24:20|157.31|154.71|157.31|154.71|157.31|154.71|157.31|154.71|0
1641515070000|2022-01-07 00:24:30|157.18|154.58|157.18|154.58|157.18|154.58|157.18|154.58|0
1641515080000|2022-01-07 00:24:40|157.31|154.71|157.31|154.71|157.31|154.71|157.31|154.71|0
1641515100000|2022-01-07 00:25:00|157.25|154.65|157.25|154.65|157.25|154.65|157.25|154.65|0
1641515110000|2022-01-07 00:25:10|157.18|154.58|157.31|154.71|157.31|154.71|157.18|154.58|0
1641515120000|2022-01-07 00:25:20|157.25|154.65|157.25|154.65|157.25|154.65|157.18|154.58|0
1641515130000|2022-01-07 00:25:30|157.31|154.71|157.31|154.71|157.31|154.71|157.31|154.71|0
1641515160000|2022-01-07 00:26:00|157.18|154.58|157.18|154.58|157.18|154.58|157.18|154.58|0
1641515170000|2022-01-07 00:26:10|157.31|154.71|157.45|154.85|157.45|154.85|157.31|154.71|0
1641515210000|2022-01-07 00:26:50|157.65|155.05|157.58|154.98|157.65|155.05|157.58|154.98|0
1641515220000|2022-01-07 00:27:00|157.65|155.05|157.45|154.85|157.65|155.05|157.45|154.85|0
1641515250000|2022-01-07 00:27:30|157.31|154.71|157.31|154.71|157.31|154.71|157.31|154.71|0
1641515260000|2022-01-07 00:27:40|157.38|154.78|157.38|154.78|157.38|154.78|157.31|154.71|0
1641515270000|2022-01-07 00:27:50|157.31|154.71|157.31|154.71|157.31|154.71|157.31|154.71|0
1641515280000|2022-01-07 00:28:00|157.25|154.65|157.25|154.65|157.31|154.71|157.25|154.65|0
1641515290000|2022-01-07 00:28:10|157.31|154.71|157.24|154.64|157.31|154.71|157.24|154.64|0
1641515300000|2022-01-07 00:28:20|157.17|154.57|157.31|154.71|157.31|154.71|157.17|154.57|0
1641515310000|2022-01-07 00:28:30|157.17|154.57|157.24|154.64|157.31|154.71|157.17|154.57|0
1641515320000|2022-01-07 00:28:40|157.31|154.71|157.31|154.71|157.31|154.71|157.31|154.71|0
1641515330000|2022-01-07 00:28:50|157.24|154.64|157.17|154.57|157.24|154.64|157.17|154.57|0
1641515340000|2022-01-07 00:29:00|157.24|154.64|157.31|154.71|157.31|154.71|157.24|154.64|0
1641515350000|2022-01-07 00:29:10|156.9|154.3|157.17|154.57|157.17|154.57|156.9|154.3|0
1641515360000|2022-01-07 00:29:20|157.04|154.44|157.04|154.44|157.04|154.44|157.04|154.44|0
1641515370000|2022-01-07 00:29:30|156.9|154.3|156.9|154.3|156.9|154.3|156.5|153.9|0
1641515380000|2022-01-07 00:29:40|157.04|154.44|157.04|154.44|157.04|154.44|157.04|154.44|0
1641515390000|2022-01-07 00:29:50|157.17|154.57|157.11|154.51|157.17|154.57|157.11|154.51|0
1641515400000|2022-01-07 00:30:00|157.04|154.44|157.31|154.71|157.31|154.71|157.04|154.44|0
1641515420000|2022-01-07 00:30:20|157.38|154.78|157.31|154.71|157.38|154.78|157.31|154.71|0
1641515430000|2022-01-07 00:30:30|157.04|154.44|157.17|154.57|157.17|154.57|157.04|154.44|0
1641515440000|2022-01-07 00:30:40|157.11|154.51|157.04|154.44|157.11|154.51|157.04|154.44|0
1641515460000|2022-01-07 00:31:00|156.9|154.3|156.9|154.3|156.9|154.3|156.9|154.3|0
1641515470000|2022-01-07 00:31:10|156.77|154.17|156.9|154.3|156.9|154.3|156.77|154.17|0
1641515490000|2022-01-07 00:31:30|156.77|154.17|156.77|154.17|156.77|154.17|156.77|154.17|0
1641515500000|2022-01-07 00:31:40|156.9|154.3|156.9|154.3|156.9|154.3|156.84|154.24|0
1641515530000|2022-01-07 00:32:10|156.76|154.16|156.9|154.3|156.9|154.3|156.76|154.16|0
1641515540000|2022-01-07 00:32:20|156.76|154.16|156.7|154.1|156.76|154.16|156.7|154.1|0
1641515550000|2022-01-07 00:32:30|156.76|154.16|156.63|154.03|156.76|154.16|156.63|154.03|0
1641515560000|2022-01-07 00:32:40|156.7|154.1|156.7|154.1|156.76|154.16|156.7|154.1|0
1641515570000|2022-01-07 00:32:50|156.63|154.03|156.76|154.16|156.76|154.16|156.63|154.03|0
1641515580000|2022-01-07 00:33:00|156.63|154.03|156.63|154.03|156.63|154.03|156.63|154.03|0
1641515590000|2022-01-07 00:33:10|156.49|153.89|156.56|153.96|156.56|153.96|156.49|153.89|0
1641515600000|2022-01-07 00:33:20|156.63|154.03|156.43|153.83|156.63|154.03|156.43|153.83|0
1641515610000|2022-01-07 00:33:30|156.49|153.89|156.49|153.89|156.49|153.89|156.49|153.89|0
1641515620000|2022-01-07 00:33:40|156.36|153.76|156.36|153.76|156.36|153.76|156.36|153.76|0
1641515630000|2022-01-07 00:33:50|156.49|153.89|156.49|153.89|156.63|154.03|156.49|153.89|0
1641515650000|2022-01-07 00:34:10|156.63|154.03|156.49|153.89|156.63|154.03|156.49|153.89|0
1641515660000|2022-01-07 00:34:20|156.36|153.76|156.36|153.76|156.36|153.76|156.36|153.76|0
1641515670000|2022-01-07 00:34:30|156.43|153.83|156.36|153.76|156.43|153.83|156.36|153.76|0
1641515690000|2022-01-07 00:34:50|156.43|153.83|156.63|154.03|156.63|154.03|156.43|153.83|0
1641515700000|2022-01-07 00:35:00|156.56|153.96|156.63|154.03|156.63|154.03|156.56|153.96|0
1641515730000|2022-01-07 00:35:30|156.49|153.89|156.49|153.89|156.49|153.89|156.49|153.89|0
1641515750000|2022-01-07 00:35:50|156.36|153.76|156.49|153.89|156.49|153.89|156.36|153.76|0
1641515760000|2022-01-07 00:36:00|156.36|153.76|156.49|153.89|156.49|153.89|156.36|153.76|0
1641515770000|2022-01-07 00:36:10|156.63|154.03|156.63|154.03|156.63|154.03|156.63|154.03|0
1641515780000|2022-01-07 00:36:20|156.76|154.16|156.63|154.03|156.76|154.16|156.63|154.03|0
1641515790000|2022-01-07 00:36:30|156.76|154.16|156.63|154.03|156.76|154.16|156.63|154.03|0
1641515810000|2022-01-07 00:36:50|156.76|154.16|156.63|154.03|156.76|154.16|156.63|154.03|0
1641515830000|2022-01-07 00:37:10|156.56|153.96|156.63|154.03|156.63|154.03|156.56|153.96|0
1641515840000|2022-01-07 00:37:20|156.56|153.96|156.63|154.03|156.63|154.03|156.56|153.96|0
1641515850000|2022-01-07 00:37:30|156.56|153.96|156.49|153.89|156.56|153.96|156.49|153.89|0
1641515860000|2022-01-07 00:37:40|156.63|154.03|156.56|153.96|156.63|154.03|156.56|153.96|0
1641515870000|2022-01-07 00:37:50|156.63|154.03|156.56|153.96|156.63|154.03|156.56|153.96|0
1641515880000|2022-01-07 00:38:00|156.49|153.89|156.49|153.89|156.49|153.89|156.49|153.89|0
1641515890000|2022-01-07 00:38:10|156.63|154.03|156.76|154.16|156.76|154.16|156.63|154.03|0
1641515900000|2022-01-07 00:38:20|156.63|154.03|156.76|154.16|156.76|154.16|156.63|154.03|0
1641515930000|2022-01-07 00:38:50|156.83|154.23|156.9|154.3|156.9|154.3|156.83|154.23|0
1641515940000|2022-01-07 00:39:00|156.76|154.16|156.62|154.02|156.76|154.16|156.62|154.02|0
1641515960000|2022-01-07 00:39:20|156.49|153.89|156.49|153.89|156.49|153.89|156.49|153.89|0
1641515980000|2022-01-07 00:39:40|156.35|153.75|156.35|153.75|156.35|153.75|156.35|153.75|0
1641516000000|2022-01-07 00:40:00|156.49|153.89|156.42|153.82|156.49|153.89|156.42|153.82|0
1641516010000|2022-01-07 00:40:10|156.35|153.75|156.22|153.62|156.35|153.75|156.22|153.62|0
1641516020000|2022-01-07 00:40:20|156.29|153.69|156.22|153.62|156.29|153.69|156.22|153.62|0
1641516030000|2022-01-07 00:40:30|156.08|153.48|156.35|153.75|156.35|153.75|156.08|153.48|0
1641516040000|2022-01-07 00:40:40|156.42|153.82|156.35|153.75|156.42|153.82|156.35|153.75|0
1641516050000|2022-01-07 00:40:50|156.29|153.69|156.29|153.69|156.29|153.69|156.29|153.69|0
1641516060000|2022-01-07 00:41:00|156.35|153.75|156.35|153.75|156.35|153.75|156.35|153.75|0
1641516080000|2022-01-07 00:41:20|156.49|153.89|156.35|153.75|156.49|153.89|156.35|153.75|0
1641516200000|2022-01-07 00:43:20|156.49|153.89|156.62|154.02|156.62|154.02|156.49|153.89|0
1641516210000|2022-01-07 00:43:30|156.56|153.96|156.62|154.02|156.62|154.02|156.49|153.89|0
1641516220000|2022-01-07 00:43:40|156.56|153.96|156.49|153.89|156.56|153.96|156.49|153.89|0
1641516230000|2022-01-07 00:43:50|156.56|153.96|156.49|153.89|156.62|154.02|156.49|153.89|0
1641516240000|2022-01-07 00:44:00|156.62|154.02|156.62|154.02|156.62|154.02|156.49|153.89|0
1641516260000|2022-01-07 00:44:20|156.49|153.89|156.62|154.02|156.62|154.02|156.49|153.89|0
1641516270000|2022-01-07 00:44:30|156.49|153.89|156.49|153.89|156.49|153.89|156.42|153.82|0
1641516280000|2022-01-07 00:44:40|156.42|153.82|156.49|153.89|156.49|153.89|156.42|153.82|0
1641516290000|2022-01-07 00:44:50|156.62|154.02|156.62|154.02|156.62|154.02|156.62|154.02|0
1641516300000|2022-01-07 00:45:00|156.56|153.96|156.49|153.89|156.56|153.96|156.49|153.89|0
1641516310000|2022-01-07 00:45:10|156.56|153.96|156.56|153.96|156.56|153.96|156.49|153.89|0
1641516320000|2022-01-07 00:45:20|156.49|153.89|156.62|154.02|156.62|154.02|156.49|153.89|0
1641516360000|2022-01-07 00:46:00|156.48|153.88|156.35|153.75|156.48|153.88|156.35|153.75|0
1641516370000|2022-01-07 00:46:10|156.48|153.88|156.48|153.88|156.48|153.88|156.48|153.88|0
1641516380000|2022-01-07 00:46:20|156.62|154.02|156.62|154.02|156.62|154.02|156.62|154.02|0
1641516390000|2022-01-07 00:46:30|156.76|154.16|156.76|154.16|156.76|154.16|156.69|154.09|0
1641516400000|2022-01-07 00:46:40|156.69|154.09|156.69|154.09|156.69|154.09|156.69|154.09|0
1641516410000|2022-01-07 00:46:50|156.76|154.16|156.76|154.16|156.76|154.16|156.76|154.16|0
1641516430000|2022-01-07 00:47:10|156.62|154.02|156.62|154.02|156.62|154.02|156.62|154.02|0
1641516450000|2022-01-07 00:47:30|156.69|154.09|156.75|154.15|156.75|154.15|156.62|154.02|0
1641516460000|2022-01-07 00:47:40|156.62|154.02|156.62|154.02|156.62|154.02|156.62|154.02|0
1641516470000|2022-01-07 00:47:50|156.69|154.09|156.75|154.15|156.75|154.15|156.69|154.09|0
1641516480000|2022-01-07 00:48:00|156.69|154.09|156.62|154.02|156.69|154.09|156.62|154.02|0
1641516500000|2022-01-07 00:48:20|156.48|153.88|156.48|153.88|156.48|153.88|156.48|153.88|0
1641516510000|2022-01-07 00:48:30|156.62|154.02|156.62|154.02|156.62|154.02|156.62|154.02|0
1641516520000|2022-01-07 00:48:40|156.75|154.15|156.75|154.15|156.75|154.15|156.75|154.15|0
1641516540000|2022-01-07 00:49:00|156.69|154.09|156.62|154.02|156.69|154.09|156.62|154.02|0
1641516550000|2022-01-07 00:49:10|156.69|154.09|156.75|154.15|156.75|154.15|156.69|154.09|0
1641516560000|2022-01-07 00:49:20|156.69|154.09|156.75|154.15|156.75|154.15|156.69|154.09|0
1641516570000|2022-01-07 00:49:30|156.62|154.02|156.62|154.02|156.69|154.09|156.62|154.02|0
1641516580000|2022-01-07 00:49:40|156.75|154.15|156.75|154.15|156.75|154.15|156.75|154.15|0
1641516590000|2022-01-07 00:49:50|156.62|154.02|156.69|154.09|156.69|154.09|156.62|154.02|0
1641516600000|2022-01-07 00:50:00|156.62|154.02|156.89|154.29|156.89|154.29|156.62|154.02|0
1641516610000|2022-01-07 00:50:10|157.02|154.42|157.02|154.42|157.02|154.42|157.02|154.42|0
1641516620000|2022-01-07 00:50:20|157.1|154.5|157.16|154.56|157.16|154.56|157.1|154.5|0
1641516630000|2022-01-07 00:50:30|157.02|154.42|157.02|154.42|157.02|154.42|157.02|154.42|0
1641516640000|2022-01-07 00:50:40|156.89|154.29|157.02|154.42|157.02|154.42|156.89|154.29|0
1641516650000|2022-01-07 00:50:50|156.96|154.36|156.89|154.29|156.96|154.36|156.89|154.29|0
1641516660000|2022-01-07 00:51:00|157.02|154.42|157.02|154.42|157.02|154.42|156.96|154.36|0
1641516680000|2022-01-07 00:51:20|157.16|154.56|157.16|154.56|157.16|154.56|157.16|154.56|0
1641516690000|2022-01-07 00:51:30|157.02|154.42|157.02|154.42|157.02|154.42|157.02|154.42|0
1641516740000|2022-01-07 00:52:20|156.89|154.29|156.89|154.29|156.89|154.29|156.89|154.29|0
1641516760000|2022-01-07 00:52:40|156.75|154.15|156.75|154.15|156.89|154.29|156.75|154.15|0
1641516770000|2022-01-07 00:52:50|156.89|154.29|156.89|154.29|156.89|154.29|156.89|154.29|0
1641516810000|2022-01-07 00:53:30|156.82|154.22|156.89|154.29|156.89|154.29|156.82|154.22|0
1641516830000|2022-01-07 00:53:50|156.75|154.15|156.75|154.15|156.75|154.15|156.75|154.15|0
1641516850000|2022-01-07 00:54:10|156.89|154.29|156.82|154.22|156.89|154.29|156.82|154.22|0
1641516860000|2022-01-07 00:54:20|156.75|154.15|156.75|154.15|156.82|154.22|156.75|154.15|0
1641516870000|2022-01-07 00:54:30|156.61|154.01|156.61|154.01|156.61|154.01|156.61|154.01|0
1641516880000|2022-01-07 00:54:40|156.75|154.15|156.75|154.15|156.75|154.15|156.75|154.15|0
1641516890000|2022-01-07 00:54:50|156.89|154.29|156.89|154.29|156.89|154.29|156.89|154.29|0
1641516900000|2022-01-07 00:55:00|157.02|154.42|157.02|154.42|157.02|154.42|157.02|154.42|0
1641516920000|2022-01-07 00:55:20|157.16|154.56|157.02|154.42|157.16|154.56|157.02|154.42|0
1641516930000|2022-01-07 00:55:30|157.09|154.49|157.16|154.56|157.16|154.56|157.09|154.49|0
1641516970000|2022-01-07 00:56:10|157.29|154.69|157.02|154.42|157.29|154.69|157.02|154.42|0
1641516980000|2022-01-07 00:56:20|157.09|154.49|156.75|154.15|157.09|154.49|156.75|154.15|0
1641516990000|2022-01-07 00:56:30|156.88|154.28|156.88|154.28|156.88|154.28|156.88|154.28|0
1641517020000|2022-01-07 00:57:00|157.02|154.42|156.88|154.28|157.02|154.42|156.88|154.28|0
1641517030000|2022-01-07 00:57:10|156.75|154.15|156.75|154.15|156.75|154.15|156.75|154.15|0
1641517070000|2022-01-07 00:57:50|156.61|154.01|156.68|154.08|156.68|154.08|156.61|154.01|0
1641517080000|2022-01-07 00:58:00|156.61|154.01|156.75|154.15|156.75|154.15|156.61|154.01|0
1641517090000|2022-01-07 00:58:10|156.88|154.28|156.88|154.28|156.88|154.28|156.88|154.28|0
1641517100000|2022-01-07 00:58:20|157.02|154.42|157.02|154.42|157.02|154.42|157.02|154.42|0
1641517120000|2022-01-07 00:58:40|156.95|154.35|156.88|154.28|156.95|154.35|156.88|154.28|0
1641517130000|2022-01-07 00:58:50|157.02|154.42|156.88|154.28|157.02|154.42|156.88|154.28|0
1641517140000|2022-01-07 00:59:00|157.02|154.42|156.95|154.35|157.02|154.42|156.95|154.35|0
1641517150000|2022-01-07 00:59:10|157.02|154.42|157.02|154.42|157.02|154.42|157.02|154.42|0
1641517160000|2022-01-07 00:59:20|156.88|154.28|156.75|154.15|156.88|154.28|156.75|154.15|0
1641517170000|2022-01-07 00:59:30|156.88|154.28|156.61|154.01|156.88|154.28|156.61|154.01|0
1641517180000|2022-01-07 00:59:40|156.68|154.08|156.61|154.01|156.68|154.08|156.61|154.01|0
1641517190000|2022-01-07 00:59:50|156.48|153.88|156.61|154.01|156.61|154.01|156.48|153.88|0
1641517200000|2022-01-07 01:00:00|156.55|153.95|156.61|154.01|156.61|154.01|156.55|153.95|0
1641517210000|2022-01-07 01:00:10|156.75|154.15|157.02|154.42|157.02|154.42|156.75|154.15|0
1641517220000|2022-01-07 01:00:20|156.95|154.35|156.95|154.35|157.02|154.42|156.88|154.28|0
1641517240000|2022-01-07 01:00:40|157.02|154.42|156.88|154.28|157.02|154.42|156.88|154.28|0
1641517250000|2022-01-07 01:00:50|157.02|154.42|157.02|154.42|157.02|154.42|157.02|154.42|0
1641517260000|2022-01-07 01:01:00|156.88|154.28|156.88|154.28|157.02|154.42|156.88|154.28|0
1641517270000|2022-01-07 01:01:10|156.82|154.22|156.75|154.15|156.82|154.22|156.75|154.15|0
1641517290000|2022-01-07 01:01:30|156.88|154.28|156.88|154.28|156.88|154.28|156.88|154.28|0
1641517300000|2022-01-07 01:01:40|156.75|154.15|156.75|154.15|156.75|154.15|156.75|154.15|0
1641517320000|2022-01-07 01:02:00|156.61|154.01|156.61|154.01|156.61|154.01|156.61|154.01|0
1641517330000|2022-01-07 01:02:10|156.75|154.15|156.75|154.15|156.75|154.15|156.61|154.01|0
1641517340000|2022-01-07 01:02:20|156.68|154.08|156.61|154.01|156.68|154.08|156.61|154.01|0
1641517350000|2022-01-07 01:02:30|156.47|153.87|156.47|153.87|156.47|153.87|156.47|153.87|0
1641517360000|2022-01-07 01:02:40|156.54|153.94|156.47|153.87|156.54|153.94|156.47|153.87|0
1641517370000|2022-01-07 01:02:50|156.34|153.74|156.41|153.81|156.47|153.87|156.34|153.74|0
1641517380000|2022-01-07 01:03:00|156.47|153.87|156.14|153.54|156.47|153.87|156.14|153.54|0
1641517390000|2022-01-07 01:03:10|156.2|153.6|156.34|153.74|156.34|153.74|156.2|153.6|0
1641517410000|2022-01-07 01:03:30|156.2|153.6|156.34|153.74|156.34|153.74|156.2|153.6|0
1641517420000|2022-01-07 01:03:40|156.27|153.67|156.34|153.74|156.34|153.74|156.27|153.67|0
1641517430000|2022-01-07 01:03:50|156.2|153.6|156.34|153.74|156.34|153.74|156.2|153.6|0
1641517450000|2022-01-07 01:04:10|156.2|153.6|156.07|153.47|156.2|153.6|156.07|153.47|0
1641517460000|2022-01-07 01:04:20|155.93|153.33|156.2|153.6|156.2|153.6|155.93|153.33|0
1641517470000|2022-01-07 01:04:30|156.14|153.54|156.07|153.47|156.2|153.6|156.07|153.47|0
1641517480000|2022-01-07 01:04:40|155.93|153.33|155.93|153.33|155.93|153.33|155.93|153.33|0
1641517500000|2022-01-07 01:05:00|155.66|153.06|155.66|153.06|155.8|153.2|155.66|153.06|0
1641517510000|2022-01-07 01:05:10|155.8|153.2|155.66|153.06|155.8|153.2|155.66|153.06|0
1641517520000|2022-01-07 01:05:20|155.8|153.2|156.07|153.47|156.07|153.47|155.8|153.2|0
1641517530000|2022-01-07 01:05:30|156|153.4|156|153.4|156|153.4|156|153.4|0
1641517540000|2022-01-07 01:05:40|155.93|153.33|156.07|153.47|156.07|153.47|155.93|153.33|0
1641517560000|2022-01-07 01:06:00|156.2|153.6|155.93|153.33|156.2|153.6|155.93|153.33|0
1641517570000|2022-01-07 01:06:10|155.8|153.2|155.8|153.2|155.8|153.2|155.8|153.2|0
1641517600000|2022-01-07 01:06:40|155.87|153.27|155.93|153.33|155.93|153.33|155.87|153.27|0
1641517620000|2022-01-07 01:07:00|156|153.4|156|153.4|156|153.4|156|153.4|0
1641517630000|2022-01-07 01:07:10|155.93|153.33|155.93|153.33|155.93|153.33|155.93|153.33|0
1641517640000|2022-01-07 01:07:20|155.79|153.19|155.93|153.33|155.93|153.33|155.79|153.19|0
1641517650000|2022-01-07 01:07:30|155.79|153.19|155.79|153.19|155.79|153.19|155.79|153.19|0
1641517680000|2022-01-07 01:08:00|155.93|153.33|155.93|153.33|155.93|153.33|155.93|153.33|0
1641517690000|2022-01-07 01:08:10|156.06|153.46|156.06|153.46|156.06|153.46|156.06|153.46|0
1641517700000|2022-01-07 01:08:20|156.41|153.81|156.34|153.74|156.41|153.81|156.2|153.6|0
1641517710000|2022-01-07 01:08:30|156.2|153.6|156.2|153.6|156.2|153.6|156.2|153.6|0
1641517720000|2022-01-07 01:08:40|156.06|153.46|156.06|153.46|156.06|153.46|156.06|153.46|0
1641517730000|2022-01-07 01:08:50|156.2|153.6|156.33|153.73|156.33|153.73|156.2|153.6|0
1641517740000|2022-01-07 01:09:00|156.47|153.87|156.33|153.73|156.47|153.87|156.33|153.73|0
1641517750000|2022-01-07 01:09:10|156.47|153.87|156.4|153.8|156.47|153.87|156.33|153.73|0
1641517760000|2022-01-07 01:09:20|156.33|153.73|156.47|153.87|156.47|153.87|156.33|153.73|0
1641517770000|2022-01-07 01:09:30|156.61|154.01|156.61|154.01|156.61|154.01|156.61|154.01|0
1641517780000|2022-01-07 01:09:40|156.88|154.28|156.88|154.28|156.88|154.28|156.88|154.28|0
1641517790000|2022-01-07 01:09:50|156.74|154.14|156.74|154.14|156.74|154.14|156.74|154.14|0
1641517800000|2022-01-07 01:10:00|156.68|154.08|156.68|154.08|156.68|154.08|156.68|154.08|0
1641517810000|2022-01-07 01:10:10|156.6|154|156.6|154|156.6|154|156.47|153.87|0
1641517820000|2022-01-07 01:10:20|156.54|153.94|156.74|154.14|156.74|154.14|156.54|153.94|0
1641517830000|2022-01-07 01:10:30|156.88|154.28|156.74|154.14|156.88|154.28|156.74|154.14|0
1641517840000|2022-01-07 01:10:40|156.88|154.28|156.88|154.28|156.88|154.28|156.88|154.28|0
1641517850000|2022-01-07 01:10:50|156.81|154.21|156.88|154.28|156.88|154.28|156.81|154.21|0
1641517860000|2022-01-07 01:11:00|156.74|154.14|156.74|154.14|156.74|154.14|156.74|154.14|0
1641517880000|2022-01-07 01:11:20|156.6|154|156.6|154|156.6|154|156.6|154|0
1641517890000|2022-01-07 01:11:30|156.74|154.14|156.95|154.35|157.01|154.41|156.74|154.14|0
1641517900000|2022-01-07 01:11:40|157.01|154.41|157.01|154.41|157.15|154.55|157.01|154.41|0
1641517910000|2022-01-07 01:11:50|157.15|154.55|157.15|154.55|157.28|154.68|157.15|154.55|0
1641517920000|2022-01-07 01:12:00|157.28|154.68|157.15|154.55|157.28|154.68|157.01|154.41|0
1641517930000|2022-01-07 01:12:10|157.08|154.48|157.15|154.55|157.15|154.55|157.01|154.41|0
1641517950000|2022-01-07 01:12:30|157.01|154.41|157.15|154.55|157.15|154.55|157.01|154.41|0
1641517960000|2022-01-07 01:12:40|157.28|154.68|157.28|154.68|157.28|154.68|157.28|154.68|0
1641517970000|2022-01-07 01:12:50|157.15|154.55|157.22|154.62|157.22|154.62|157.15|154.55|0
1641517980000|2022-01-07 01:13:00|157.28|154.68|157.28|154.68|157.28|154.68|157.28|154.68|0
1641517990000|2022-01-07 01:13:10|157.15|154.55|157.28|154.68|157.28|154.68|157.15|154.55|0
1641518000000|2022-01-07 01:13:20|157.15|154.55|157.15|154.55|157.15|154.55|157.15|154.55|0
1641518010000|2022-01-07 01:13:30|157.01|154.41|157.01|154.41|157.01|154.41|157.01|154.41|0
1641518020000|2022-01-07 01:13:40|156.94|154.34|156.87|154.27|156.94|154.34|156.87|154.27|0
1641518040000|2022-01-07 01:14:00|156.74|154.14|156.87|154.27|156.87|154.27|156.67|154.07|0
1641518050000|2022-01-07 01:14:10|156.94|154.34|157.22|154.62|157.22|154.62|156.87|154.27|0
1641518060000|2022-01-07 01:14:20|157.28|154.68|157.14|154.54|157.28|154.68|157.14|154.54|0
1641518070000|2022-01-07 01:14:30|157.22|154.62|157.08|154.48|157.22|154.62|157.08|154.48|0
1641518080000|2022-01-07 01:14:40|157.14|154.54|157.01|154.41|157.14|154.54|157.01|154.41|0
1641518090000|2022-01-07 01:14:50|157.14|154.54|156.94|154.34|157.14|154.54|156.94|154.34|0
1641518100000|2022-01-07 01:15:00|156.87|154.27|156.6|154|156.87|154.27|156.47|153.87|0
1641518110000|2022-01-07 01:15:10|156.74|154.14|156.74|154.14|156.87|154.27|156.74|154.14|0
1641518120000|2022-01-07 01:15:20|156.87|154.27|156.87|154.27|156.87|154.27|156.81|154.21|0
1641518130000|2022-01-07 01:15:30|156.74|154.14|156.81|154.21|156.81|154.21|156.74|154.14|0
1641518140000|2022-01-07 01:15:40|156.87|154.27|157.14|154.54|157.14|154.54|156.87|154.27|0
1641518150000|2022-01-07 01:15:50|157.28|154.68|157.14|154.54|157.28|154.68|157.14|154.54|0
1641518160000|2022-01-07 01:16:00|157.28|154.68|157.21|154.61|157.28|154.68|157.14|154.54|0
1641518170000|2022-01-07 01:16:10|157.28|154.68|157.01|154.41|157.28|154.68|157.01|154.41|0
1641518180000|2022-01-07 01:16:20|157.14|154.54|157.14|154.54|157.28|154.68|157.14|154.54|0
1641518190000|2022-01-07 01:16:30|157.01|154.41|156.87|154.27|157.01|154.41|156.87|154.27|0
1641518200000|2022-01-07 01:16:40|157.01|154.41|157.14|154.54|157.14|154.54|157.01|154.41|0
1641518220000|2022-01-07 01:17:00|157.28|154.68|157.28|154.68|157.28|154.68|157.21|154.61|0
1641518230000|2022-01-07 01:17:10|157.35|154.75|157.41|154.81|157.41|154.81|157.35|154.75|0
1641518240000|2022-01-07 01:17:20|157.35|154.75|157.28|154.68|157.41|154.81|157.28|154.68|0
1641518250000|2022-01-07 01:17:30|157.41|154.81|157.55|154.95|157.55|154.95|157.41|154.81|0
1641518260000|2022-01-07 01:17:40|157.49|154.89|157.55|154.95|157.55|154.95|157.41|154.81|0
1641518270000|2022-01-07 01:17:50|157.49|154.89|157.55|154.95|157.55|154.95|157.49|154.89|0
1641518280000|2022-01-07 01:18:00|157.49|154.89|157.49|154.89|157.49|154.89|157.49|154.89|0
1641518290000|2022-01-07 01:18:10|157.55|154.95|157.41|154.81|157.55|154.95|157.41|154.81|0
1641518320000|2022-01-07 01:18:40|157.28|154.68|157.41|154.81|157.41|154.81|157.28|154.68|0
1641518330000|2022-01-07 01:18:50|157.35|154.75|157.35|154.75|157.41|154.81|157.35|154.75|0
1641518340000|2022-01-07 01:19:00|157.28|154.68|157.14|154.54|157.28|154.68|157.14|154.54|0
1641518350000|2022-01-07 01:19:10|157.28|154.68|157.28|154.68|157.28|154.68|157.28|154.68|0
1641518360000|2022-01-07 01:19:20|157.21|154.61|157.28|154.68|157.28|154.68|157.21|154.61|0
1641518380000|2022-01-07 01:19:40|157.35|154.75|157.28|154.68|157.35|154.75|157.28|154.68|0
1641518410000|2022-01-07 01:20:10|157.41|154.81|157.28|154.68|157.41|154.81|157.28|154.68|0
1641518470000|2022-01-07 01:21:10|157.35|154.75|157.28|154.68|157.35|154.75|157.28|154.68|0
1641518480000|2022-01-07 01:21:20|157.14|154.54|157.28|154.68|157.28|154.68|157.14|154.54|0
1641518510000|2022-01-07 01:21:50|157.35|154.75|157.28|154.68|157.35|154.75|157.28|154.68|0
1641518530000|2022-01-07 01:22:10|157.41|154.81|157.41|154.81|157.41|154.81|157.41|154.81|0
1641518580000|2022-01-07 01:23:00|157.28|154.68|157.35|154.75|157.35|154.75|157.28|154.68|0
1641518590000|2022-01-07 01:23:10|157.41|154.81|157.41|154.81|157.41|154.81|157.41|154.81|0
1641518610000|2022-01-07 01:23:30|157.27|154.67|157.27|154.67|157.27|154.67|157.27|154.67|0
1641518650000|2022-01-07 01:24:10|157.14|154.54|157.14|154.54|157.14|154.54|157.14|154.54|0
1641518660000|2022-01-07 01:24:20|157|154.4|156.87|154.27|157|154.4|156.87|154.27|0
1641518670000|2022-01-07 01:24:30|157|154.4|157|154.4|157|154.4|157|154.4|0
1641518680000|2022-01-07 01:24:40|157.14|154.54|157.14|154.54|157.14|154.54|157.14|154.54|0
1641518700000|2022-01-07 01:25:00|157.27|154.67|157.27|154.67|157.27|154.67|157.27|154.67|0
1641518710000|2022-01-07 01:25:10|157.14|154.54|157.27|154.67|157.27|154.67|157.14|154.54|0
1641518720000|2022-01-07 01:25:20|157.14|154.54|157.27|154.67|157.27|154.67|157.14|154.54|0
1641518730000|2022-01-07 01:25:30|157.41|154.81|157.27|154.67|157.41|154.81|157.27|154.67|0
1641518740000|2022-01-07 01:25:40|157.14|154.54|157.14|154.54|157.14|154.54|157.14|154.54|0
1641518750000|2022-01-07 01:25:50|157|154.4|157|154.4|157|154.4|157|154.4|0
1641518760000|2022-01-07 01:26:00|157.07|154.47|156.87|154.27|157.07|154.47|156.87|154.27|0
1641518770000|2022-01-07 01:26:10|156.94|154.34|156.94|154.34|156.94|154.34|156.94|154.34|0
1641518780000|2022-01-07 01:26:20|156.87|154.27|157|154.4|157|154.4|156.8|154.2|0
1641518790000|2022-01-07 01:26:30|156.87|154.27|157|154.4|157|154.4|156.87|154.27|0
1641518830000|2022-01-07 01:27:10|156.87|154.27|156.73|154.13|156.87|154.27|156.73|154.13|0
1641518840000|2022-01-07 01:27:20|156.59|153.99|156.73|154.13|156.73|154.13|156.59|153.99|0
1641518850000|2022-01-07 01:27:30|156.59|153.99|156.73|154.13|156.73|154.13|156.59|153.99|0
1641518860000|2022-01-07 01:27:40|156.59|153.99|156.73|154.13|156.73|154.13|156.59|153.99|0
1641518880000|2022-01-07 01:28:00|156.66|154.06|156.59|153.99|156.73|154.13|156.59|153.99|0
1641518890000|2022-01-07 01:28:10|156.73|154.13|156.73|154.13|156.86|154.26|156.73|154.13|0
1641518910000|2022-01-07 01:28:30|156.86|154.26|156.73|154.13|156.86|154.26|156.73|154.13|0
1641518950000|2022-01-07 01:29:10|156.8|154.2|156.86|154.26|156.86|154.26|156.8|154.2|0
1641518960000|2022-01-07 01:29:20|156.93|154.33|156.93|154.33|156.93|154.33|156.93|154.33|0
1641518970000|2022-01-07 01:29:30|157|154.4|156.93|154.33|157|154.4|156.86|154.26|0
1641518980000|2022-01-07 01:29:40|156.86|154.26|156.86|154.26|156.86|154.26|156.86|154.26|0
1641518990000|2022-01-07 01:29:50|157|154.4|157|154.4|157|154.4|157|154.4|0
1641519000000|2022-01-07 01:30:00|156.86|154.26|157|154.4|157|154.4|156.86|154.26|0
1641519010000|2022-01-07 01:30:10|157.07|154.47|156.59|153.99|157.07|154.47|156.59|153.99|0
1641519020000|2022-01-07 01:30:20|156.66|154.06|156.73|154.13|156.73|154.13|156.59|153.99|0
1641519030000|2022-01-07 01:30:30|156.59|153.99|156.73|154.13|156.73|154.13|156.59|153.99|0
1641519040000|2022-01-07 01:30:40|156.66|154.06|156.73|154.13|156.73|154.13|156.59|153.99|0
1641519050000|2022-01-07 01:30:50|156.66|154.06|156.59|153.99|156.66|154.06|156.59|153.99|0
1641519060000|2022-01-07 01:31:00|156.46|153.86|156.46|153.86|156.59|153.99|156.46|153.86|0
1641519070000|2022-01-07 01:31:10|156.59|153.99|156.46|153.86|156.59|153.99|156.46|153.86|0
1641519080000|2022-01-07 01:31:20|156.32|153.72|156.46|153.86|156.46|153.86|156.32|153.72|0
1641519090000|2022-01-07 01:31:30|156.32|153.72|156.32|153.72|156.32|153.72|156.32|153.72|0
1641519100000|2022-01-07 01:31:40|156.18|153.58|156.05|153.45|156.18|153.58|156.05|153.45|0
1641519110000|2022-01-07 01:31:50|156.18|153.58|156.18|153.58|156.18|153.58|156.18|153.58|0
1641519130000|2022-01-07 01:32:10|156.32|153.72|156.32|153.72|156.32|153.72|156.32|153.72|0
1641519140000|2022-01-07 01:32:20|156.46|153.86|156.73|154.13|156.73|154.13|156.46|153.86|0
1641519150000|2022-01-07 01:32:30|157|154.4|157.13|154.53|157.13|154.53|157|154.4|0
1641519160000|2022-01-07 01:32:40|157|154.4|157.13|154.53|157.13|154.53|157|154.4|0
1641519170000|2022-01-07 01:32:50|157|154.4|156.73|154.13|157|154.4|156.73|154.13|0
1641519180000|2022-01-07 01:33:00|156.86|154.26|156.86|154.26|156.86|154.26|156.86|154.26|0
1641519190000|2022-01-07 01:33:10|156.73|154.13|156.86|154.26|157|154.4|156.73|154.13|0
1641519210000|2022-01-07 01:33:30|156.8|154.2|156.73|154.13|156.8|154.2|156.73|154.13|0
1641519220000|2022-01-07 01:33:40|156.86|154.26|156.8|154.2|156.86|154.26|156.8|154.2|0
1641519230000|2022-01-07 01:33:50|156.86|154.26|156.86|154.26|156.86|154.26|156.86|154.26|0
1641519240000|2022-01-07 01:34:00|157|154.4|156.86|154.26|157|154.4|156.86|154.26|0
1641519250000|2022-01-07 01:34:10|156.93|154.33|156.93|154.33|156.93|154.33|156.93|154.33|0
1641519260000|2022-01-07 01:34:20|156.86|154.26|156.72|154.12|156.86|154.26|156.72|154.12|0
1641519270000|2022-01-07 01:34:30|156.59|153.99|156.45|153.85|156.59|153.99|156.45|153.85|0
1641519280000|2022-01-07 01:34:40|156.52|153.92|156.45|153.85|156.52|153.92|156.45|153.85|0
1641519290000|2022-01-07 01:34:50|156.32|153.72|156.32|153.72|156.32|153.72|156.32|153.72|0
1641519300000|2022-01-07 01:35:00|156.45|153.85|156.59|153.99|156.59|153.99|156.45|153.85|0
1641519310000|2022-01-07 01:35:10|156.66|154.06|156.72|154.12|156.72|154.12|156.59|153.99|0
1641519320000|2022-01-07 01:35:20|156.86|154.26|156.86|154.26|156.86|154.26|156.72|154.12|0
1641519330000|2022-01-07 01:35:30|156.72|154.12|156.72|154.12|156.72|154.12|156.72|154.12|0
1641519340000|2022-01-07 01:35:40|156.59|153.99|156.45|153.85|156.59|153.99|156.45|153.85|0
1641519360000|2022-01-07 01:36:00|156.59|153.99|156.59|153.99|156.59|153.99|156.59|153.99|0
1641519370000|2022-01-07 01:36:10|156.52|153.92|156.59|153.99|156.59|153.99|156.52|153.92|0
1641519390000|2022-01-07 01:36:30|156.72|154.12|156.86|154.26|156.86|154.26|156.72|154.12|0
1641519400000|2022-01-07 01:36:40|156.72|154.12|156.86|154.26|156.86|154.26|156.72|154.12|0
1641519410000|2022-01-07 01:36:50|156.72|154.12|156.66|154.06|156.72|154.12|156.66|154.06|0
1641519420000|2022-01-07 01:37:00|156.72|154.12|156.72|154.12|156.72|154.12|156.72|154.12|0
1641519430000|2022-01-07 01:37:10|156.86|154.26|156.86|154.26|156.86|154.26|156.79|154.19|0
1641519440000|2022-01-07 01:37:20|157.13|154.53|157.2|154.6|157.2|154.6|157.13|154.53|0
1641519450000|2022-01-07 01:37:30|157.27|154.67|157.27|154.67|157.27|154.67|157.2|154.6|0
1641519460000|2022-01-07 01:37:40|157.4|154.8|157.27|154.67|157.4|154.8|157.27|154.67|0
1641519470000|2022-01-07 01:37:50|157.4|154.8|157.4|154.8|157.4|154.8|157.4|154.8|0
1641519480000|2022-01-07 01:38:00|157.54|154.94|157.67|155.07|157.67|155.07|157.54|154.94|0
1641519490000|2022-01-07 01:38:10|157.81|155.21|157.95|155.35|157.95|155.35|157.81|155.21|0
1641519500000|2022-01-07 01:38:20|158.08|155.48|158.08|155.48|158.08|155.48|158.08|155.48|0
1641519510000|2022-01-07 01:38:30|157.95|155.35|157.95|155.35|157.95|155.35|157.95|155.35|0
1641519520000|2022-01-07 01:38:40|157.88|155.28|157.67|155.07|157.88|155.28|157.67|155.07|0
1641519530000|2022-01-07 01:38:50|157.74|155.14|157.74|155.14|157.74|155.14|157.74|155.14|0
1641519540000|2022-01-07 01:39:00|157.81|155.21|157.81|155.21|157.95|155.35|157.81|155.21|0
1641519550000|2022-01-07 01:39:10|157.88|155.28|157.88|155.28|157.95|155.35|157.88|155.28|0
1641519560000|2022-01-07 01:39:20|157.67|155.07|157.81|155.21|157.81|155.21|157.54|154.94|0
1641519570000|2022-01-07 01:39:30|157.67|155.07|157.81|155.21|157.81|155.21|157.67|155.07|0
1641519580000|2022-01-07 01:39:40|157.95|155.35|157.81|155.21|157.95|155.35|157.81|155.21|0
1641519590000|2022-01-07 01:39:50|157.74|155.14|157.81|155.21|157.81|155.21|157.74|155.14|0
1641519600000|2022-01-07 01:40:00|157.88|155.28|158.22|155.62|158.22|155.62|157.88|155.28|0
1641519610000|2022-01-07 01:40:10|157.94|155.34|158.35|155.75|158.35|155.75|157.94|155.34|0
1641519620000|2022-01-07 01:40:20|158.49|155.89|158.63|156.03|158.63|156.03|158.49|155.89|0
1641519630000|2022-01-07 01:40:30|158.49|155.89|158.49|155.89|158.49|155.89|158.35|155.75|0
1641519640000|2022-01-07 01:40:40|158.35|155.75|158.08|155.48|158.35|155.75|158.08|155.48|0
1641519650000|2022-01-07 01:40:50|157.94|155.34|158.08|155.48|158.08|155.48|157.94|155.34|0
1641519660000|2022-01-07 01:41:00|157.94|155.34|157.94|155.34|158.08|155.48|157.94|155.34|0
1641519670000|2022-01-07 01:41:10|158.02|155.42|157.94|155.34|158.02|155.42|157.94|155.34|0
1641519680000|2022-01-07 01:41:20|157.81|155.21|157.94|155.34|157.94|155.34|157.81|155.21|0
1641519690000|2022-01-07 01:41:30|158.08|155.48|158.08|155.48|158.08|155.48|158.08|155.48|0
1641519700000|2022-01-07 01:41:40|158.15|155.55|157.94|155.34|158.15|155.55|157.94|155.34|0
1641519710000|2022-01-07 01:41:50|157.81|155.21|157.67|155.07|157.81|155.21|157.67|155.07|0
1641519720000|2022-01-07 01:42:00|157.74|155.14|157.94|155.34|157.94|155.34|157.74|155.14|0
1641519730000|2022-01-07 01:42:10|158.08|155.48|158.08|155.48|158.08|155.48|158.08|155.48|0
1641519740000|2022-01-07 01:42:20|158.01|155.41|157.81|155.21|158.01|155.41|157.81|155.21|0
1641519750000|2022-01-07 01:42:30|157.67|155.07|157.61|155.01|157.67|155.07|157.61|155.01|0
1641519760000|2022-01-07 01:42:40|157.53|154.93|157.81|155.21|157.81|155.21|157.53|154.93|0
1641519770000|2022-01-07 01:42:50|157.94|155.34|157.94|155.34|157.94|155.34|157.88|155.28|0
1641519780000|2022-01-07 01:43:00|157.88|155.28|157.88|155.28|158.08|155.48|157.88|155.28|0
1641519790000|2022-01-07 01:43:10|157.74|155.14|157.53|154.93|157.94|155.34|157.53|154.93|0
1641519800000|2022-01-07 01:43:20|157.81|155.21|157.81|155.21|157.81|155.21|157.81|155.21|0
1641519810000|2022-01-07 01:43:30|157.67|155.07|157.67|155.07|157.67|155.07|157.67|155.07|0
1641519820000|2022-01-07 01:43:40|157.53|154.93|157.67|155.07|157.67|155.07|157.4|154.8|0
1641519840000|2022-01-07 01:44:00|157.74|155.14|157.81|155.21|157.81|155.21|157.74|155.14|0
1641519850000|2022-01-07 01:44:10|157.74|155.14|157.67|155.07|157.74|155.14|157.53|154.93|0
1641519860000|2022-01-07 01:44:20|157.81|155.21|158.49|155.89|158.49|155.89|157.81|155.21|0
1641519870000|2022-01-07 01:44:30|158.56|155.96|158.49|155.89|158.56|155.96|158.49|155.89|0
1641519880000|2022-01-07 01:44:40|158.62|156.02|158.35|155.75|158.62|156.02|158.35|155.75|0
1641519890000|2022-01-07 01:44:50|158.21|155.61|158.35|155.75|158.49|155.89|158.21|155.61|0
1641519900000|2022-01-07 01:45:00|158.21|155.61|157.94|155.34|158.21|155.61|157.94|155.34|0
1641519910000|2022-01-07 01:45:10|157.74|155.14|157.67|155.07|157.74|155.14|157.67|155.07|0
1641519920000|2022-01-07 01:45:20|157.81|155.21|158.08|155.48|158.08|155.48|157.81|155.21|0
1641519930000|2022-01-07 01:45:30|157.94|155.34|157.94|155.34|158.01|155.41|157.94|155.34|0
1641519940000|2022-01-07 01:45:40|158.08|155.48|157.88|155.28|158.08|155.48|157.81|155.21|0
1641519950000|2022-01-07 01:45:50|157.74|155.14|157.94|155.34|157.94|155.34|157.74|155.14|0
1641519960000|2022-01-07 01:46:00|157.88|155.28|157.8|155.2|157.88|155.28|157.8|155.2|0
1641519970000|2022-01-07 01:46:10|157.67|155.07|157.6|155|157.67|155.07|157.53|154.93|0
1641519980000|2022-01-07 01:46:20|157.53|154.93|157.53|154.93|157.53|154.93|157.53|154.93|0
1641519990000|2022-01-07 01:46:30|157.4|154.8|157.26|154.66|157.4|154.8|157.26|154.66|0
1641520000000|2022-01-07 01:46:40|157.4|154.8|157.4|154.8|157.4|154.8|157.4|154.8|0
1641520010000|2022-01-07 01:46:50|157.33|154.73|157.26|154.66|157.33|154.73|157.26|154.66|0
1641520020000|2022-01-07 01:47:00|157.19|154.59|157.12|154.52|157.26|154.66|157.12|154.52|0
1641520050000|2022-01-07 01:47:30|157.26|154.66|157.26|154.66|157.26|154.66|157.19|154.59|0
1641520060000|2022-01-07 01:47:40|157.4|154.8|157.4|154.8|157.4|154.8|157.4|154.8|0
1641520070000|2022-01-07 01:47:50|157.33|154.73|157.26|154.66|157.33|154.73|157.26|154.66|0
1641520080000|2022-01-07 01:48:00|157.33|154.73|157.53|154.93|157.53|154.93|157.33|154.73|0
1641520090000|2022-01-07 01:48:10|157.6|155|157.53|154.93|157.6|155|157.53|154.93|0
1641520100000|2022-01-07 01:48:20|157.4|154.8|157.12|154.52|157.4|154.8|157.12|154.52|0
1641520110000|2022-01-07 01:48:30|157.39|154.79|157.39|154.79|157.39|154.79|157.39|154.79|0
1641520120000|2022-01-07 01:48:40|157.53|154.93|157.53|154.93|157.53|154.93|157.53|154.93|0
1641520130000|2022-01-07 01:48:50|157.67|155.07|157.53|154.93|157.67|155.07|157.53|154.93|0
1641520140000|2022-01-07 01:49:00|157.67|155.07|157.67|155.07|157.67|155.07|157.6|155|0
1641520150000|2022-01-07 01:49:10|157.8|155.2|157.8|155.2|157.8|155.2|157.8|155.2|0
1641520160000|2022-01-07 01:49:20|157.94|155.34|157.67|155.07|157.94|155.34|157.67|155.07|0
1641520170000|2022-01-07 01:49:30|157.8|155.2|157.8|155.2|157.8|155.2|157.8|155.2|0
1641520180000|2022-01-07 01:49:40|158.08|155.48|158.08|155.48|158.08|155.48|158.08|155.48|0
1641520190000|2022-01-07 01:49:50|158.21|155.61|158.48|155.88|158.48|155.88|158.21|155.61|0
1641520200000|2022-01-07 01:50:00|158.62|156.02|158.62|156.02|158.62|156.02|158.48|155.88|0
1641520210000|2022-01-07 01:50:10|158.76|156.16|158.48|155.88|158.76|156.16|158.48|155.88|0
1641520220000|2022-01-07 01:50:20|158.42|155.82|158.48|155.88|158.48|155.88|158.35|155.75|0
1641520230000|2022-01-07 01:50:30|158.62|156.02|158.76|156.16|158.76|156.16|158.62|156.02|0
1641520240000|2022-01-07 01:50:40|158.62|156.02|158.48|155.88|158.62|156.02|158.48|155.88|0
1641520250000|2022-01-07 01:50:50|158.55|155.95|158.48|155.88|158.55|155.95|158.48|155.88|0
1641520260000|2022-01-07 01:51:00|158.42|155.82|158.62|156.02|158.62|156.02|158.42|155.82|0
1641520270000|2022-01-07 01:51:10|158.55|155.95|158.28|155.68|158.55|155.95|158.28|155.68|0
1641520280000|2022-01-07 01:51:20|158.35|155.75|158.21|155.61|158.35|155.75|158.21|155.61|0
1641520290000|2022-01-07 01:51:30|158.07|155.47|158.07|155.47|158.07|155.47|158.01|155.41|0
1641520300000|2022-01-07 01:51:40|157.94|155.34|157.8|155.2|158.07|155.47|157.8|155.2|0
1641520310000|2022-01-07 01:51:50|157.94|155.34|157.8|155.2|157.94|155.34|157.8|155.2|0
1641520320000|2022-01-07 01:52:00|157.94|155.34|157.8|155.2|157.94|155.34|157.8|155.2|0
1641520330000|2022-01-07 01:52:10|157.87|155.27|158.35|155.75|158.35|155.75|157.87|155.27|0
1641520340000|2022-01-07 01:52:20|158.21|155.61|158.35|155.75|158.35|155.75|158.21|155.61|0
1641520350000|2022-01-07 01:52:30|158.28|155.68|158.62|156.02|158.62|156.02|158.28|155.68|0
1641520360000|2022-01-07 01:52:40|158.48|155.88|158.62|156.02|158.62|156.02|158.48|155.88|0
1641520370000|2022-01-07 01:52:50|158.48|155.88|158.28|155.68|158.48|155.88|158.28|155.68|0
1641520380000|2022-01-07 01:53:00|158.14|155.54|158.21|155.61|158.35|155.75|158.14|155.54|0
1641520390000|2022-01-07 01:53:10|158.07|155.47|158.35|155.75|158.35|155.75|158.07|155.47|0
1641520400000|2022-01-07 01:53:20|158.42|155.82|158.35|155.75|158.48|155.88|158.35|155.75|0
1641520410000|2022-01-07 01:53:30|158.21|155.61|158.35|155.75|158.35|155.75|158.21|155.61|0
1641520420000|2022-01-07 01:53:40|158.21|155.61|158.21|155.61|158.21|155.61|158.21|155.61|0
1641520430000|2022-01-07 01:53:50|158.28|155.68|158.07|155.47|158.28|155.68|158.07|155.47|0
1641520440000|2022-01-07 01:54:00|158.21|155.61|158.35|155.75|158.35|155.75|158.07|155.47|0
1641520450000|2022-01-07 01:54:10|158.48|155.88|158.48|155.88|158.48|155.88|158.42|155.82|0
1641520460000|2022-01-07 01:54:20|158.62|156.02|158.34|155.74|158.62|156.02|158.34|155.74|0
1641520470000|2022-01-07 01:54:30|158.28|155.68|158.28|155.68|158.28|155.68|158.28|155.68|0
1641520480000|2022-01-07 01:54:40|158.34|155.74|158.34|155.74|158.48|155.88|158.34|155.74|0
1641520490000|2022-01-07 01:54:50|158.21|155.61|158.34|155.74|158.34|155.74|158.21|155.61|0
1641520500000|2022-01-07 01:55:00|158.21|155.61|158.34|155.74|158.34|155.74|158.21|155.61|0
1641520510000|2022-01-07 01:55:10|158.28|155.68|158.34|155.74|158.34|155.74|158.28|155.68|0
1641520520000|2022-01-07 01:55:20|158.21|155.61|157.94|155.34|158.21|155.61|157.94|155.34|0
1641520530000|2022-01-07 01:55:30|157.8|155.2|157.8|155.2|157.8|155.2|157.8|155.2|0
1641520540000|2022-01-07 01:55:40|157.73|155.13|157.66|155.06|157.73|155.13|157.66|155.06|0
1641520550000|2022-01-07 01:55:50|157.73|155.13|157.73|155.13|157.73|155.13|157.73|155.13|0
1641520560000|2022-01-07 01:56:00|157.66|155.06|157.8|155.2|157.8|155.2|157.6|155|0
1641520580000|2022-01-07 01:56:20|157.66|155.06|157.93|155.33|157.93|155.33|157.66|155.06|0
1641520590000|2022-01-07 01:56:30|157.8|155.2|157.66|155.06|157.8|155.2|157.66|155.06|0
1641520600000|2022-01-07 01:56:40|157.6|155|157.66|155.06|157.66|155.06|157.6|155|0
1641520610000|2022-01-07 01:56:50|157.8|155.2|157.66|155.06|157.8|155.2|157.66|155.06|0
1641520620000|2022-01-07 01:57:00|157.73|155.13|157.8|155.2|157.8|155.2|157.73|155.13|0
1641520640000|2022-01-07 01:57:20|157.73|155.13|157.53|154.93|157.73|155.13|157.53|154.93|0
1641520660000|2022-01-07 01:57:40|157.39|154.79|157.25|154.65|157.39|154.79|157.25|154.65|0
1641520670000|2022-01-07 01:57:50|157.39|154.79|157.25|154.65|157.39|154.79|157.25|154.65|0
1641520680000|2022-01-07 01:58:00|157.12|154.52|157.25|154.65|157.25|154.65|157.12|154.52|0
1641520690000|2022-01-07 01:58:10|157.12|154.52|157.12|154.52|157.12|154.52|157.12|154.52|0
1641520700000|2022-01-07 01:58:20|157.19|154.59|157.12|154.52|157.19|154.59|157.12|154.52|0
1641520710000|2022-01-07 01:58:30|157.19|154.59|157.12|154.52|157.19|154.59|157.12|154.52|0
1641520730000|2022-01-07 01:58:50|157.25|154.65|157.25|154.65|157.25|154.65|157.25|154.65|0
1641520750000|2022-01-07 01:59:10|157.19|154.59|157.12|154.52|157.19|154.59|157.12|154.52|0
1641520760000|2022-01-07 01:59:20|157.19|154.59|157.25|154.65|157.25|154.65|157.12|154.52|0
1641520780000|2022-01-07 01:59:40|157.19|154.59|157.39|154.79|157.39|154.79|157.19|154.59|0
1641520790000|2022-01-07 01:59:50|157.32|154.72|157.19|154.59|157.32|154.72|157.19|154.59|0
1641520800000|2022-01-07 02:00:00|157.39|154.79|157.52|154.92|157.52|154.92|157.39|154.79|0
1641520810000|2022-01-07 02:00:10|157.39|154.79|157.39|154.79|157.39|154.79|157.39|154.79|0
1641520820000|2022-01-07 02:00:20|157.52|154.92|157.52|154.92|157.52|154.92|157.52|154.92|0
1641520830000|2022-01-07 02:00:30|157.59|154.99|157.87|155.27|157.87|155.27|157.59|154.99|0
1641520840000|2022-01-07 02:00:40|157.8|155.2|157.93|155.33|157.93|155.33|157.8|155.2|0
1641520850000|2022-01-07 02:00:50|157.87|155.27|157.93|155.33|157.93|155.33|157.87|155.27|0
1641520860000|2022-01-07 02:01:00|158.07|155.47|158.07|155.47|158.07|155.47|157.93|155.33|0
1641520870000|2022-01-07 02:01:10|158.2|155.6|158.34|155.74|158.34|155.74|158.2|155.6|0
1641520880000|2022-01-07 02:01:20|158.2|155.6|158.48|155.88|158.48|155.88|158.2|155.6|0
1641520890000|2022-01-07 02:01:30|158.61|156.01|158.75|156.15|158.89|156.29|158.61|156.01|0
1641520900000|2022-01-07 02:01:40|158.61|156.01|158.48|155.88|158.61|156.01|158.48|155.88|0
1641520910000|2022-01-07 02:01:50|158.61|156.01|158.55|155.95|158.61|156.01|158.48|155.88|0
1641520920000|2022-01-07 02:02:00|158.61|156.01|158.89|156.29|158.89|156.29|158.61|156.01|0
1641520930000|2022-01-07 02:02:10|159.02|156.42|159.02|156.42|159.02|156.42|158.89|156.29|0
1641520940000|2022-01-07 02:02:20|159.3|156.7|159.3|156.7|159.43|156.83|159.3|156.7|0
1641520950000|2022-01-07 02:02:30|159.37|156.77|159.43|156.83|159.43|156.83|159.37|156.77|0
1641520960000|2022-01-07 02:02:40|159.57|156.97|159.57|156.97|159.57|156.97|159.57|156.97|0
1641520970000|2022-01-07 02:02:50|159.71|157.11|159.64|157.04|159.71|157.11|159.57|156.97|0
1641520980000|2022-01-07 02:03:00|159.57|156.97|159.71|157.11|159.71|157.11|159.57|156.97|0
1641520990000|2022-01-07 02:03:10|159.57|156.97|159.3|156.7|159.57|156.97|159.3|156.7|0
1641521000000|2022-01-07 02:03:20|159.51|156.91|159.57|156.97|159.57|156.97|159.51|156.91|0
1641521010000|2022-01-07 02:03:30|159.43|156.83|159.43|156.83|159.43|156.83|159.43|156.83|0
1641521020000|2022-01-07 02:03:40|159.57|156.97|159.57|156.97|159.57|156.97|159.43|156.83|0
1641521040000|2022-01-07 02:04:00|159.64|157.04|159.57|156.97|159.71|157.11|159.57|156.97|0
1641521050000|2022-01-07 02:04:10|159.5|156.9|159.43|156.83|159.5|156.9|159.43|156.83|0
1641521060000|2022-01-07 02:04:20|159.57|156.97|159.71|157.11|159.71|157.11|159.57|156.97|0
1641521070000|2022-01-07 02:04:30|159.84|157.24|160.12|157.52|160.12|157.52|159.84|157.24|0
1641521080000|2022-01-07 02:04:40|159.98|157.38|160.26|157.66|160.26|157.66|159.98|157.38|0
1641521090000|2022-01-07 02:04:50|160.39|157.79|160.26|157.66|160.39|157.79|160.26|157.66|0
1641521100000|2022-01-07 02:05:00|160.39|157.79|160.53|157.93|160.53|157.93|160.39|157.79|0
1641521110000|2022-01-07 02:05:10|160.81|158.21|160.67|158.07|160.81|158.21|160.67|158.07|0
1641521120000|2022-01-07 02:05:20|160.81|158.21|160.81|158.21|160.81|158.21|160.81|158.21|0
1641521130000|2022-01-07 02:05:30|160.67|158.07|160.81|158.21|160.81|158.21|160.67|158.07|0
1641521140000|2022-01-07 02:05:40|160.53|157.93|160.39|157.79|160.6|158|160.39|157.79|0
1641521150000|2022-01-07 02:05:50|160.26|157.66|160.47|157.87|160.47|157.87|160.26|157.66|0
1641521160000|2022-01-07 02:06:00|160.6|158|160.39|157.79|160.6|158|160.39|157.79|0
1641521170000|2022-01-07 02:06:10|160.53|157.93|160.39|157.79|160.53|157.93|160.39|157.79|0
1641521180000|2022-01-07 02:06:20|160.47|157.87|160.53|157.93|160.53|157.93|160.39|157.79|0
1641521190000|2022-01-07 02:06:30|160.67|158.07|160.53|157.93|160.67|158.07|160.53|157.93|0
1641521200000|2022-01-07 02:06:40|160.67|158.07|160.67|158.07|160.67|158.07|160.39|157.79|0
1641521210000|2022-01-07 02:06:50|160.6|158|160.53|157.93|160.67|158.07|160.53|157.93|0
1641521220000|2022-01-07 02:07:00|160.39|157.79|160.39|157.79|160.39|157.79|160.39|157.79|0
1641521240000|2022-01-07 02:07:20|160.26|157.66|160.39|157.79|160.39|157.79|160.26|157.66|0
1641521250000|2022-01-07 02:07:30|160.53|157.93|160.81|158.21|160.81|158.21|160.53|157.93|0
1641521260000|2022-01-07 02:07:40|160.74|158.14|160.67|158.07|160.74|158.14|160.67|158.07|0
1641521280000|2022-01-07 02:08:00|160.74|158.14|160.67|158.07|160.81|158.21|160.67|158.07|0
1641521290000|2022-01-07 02:08:10|160.81|158.21|160.88|158.28|160.88|158.28|160.81|158.21|0
1641521300000|2022-01-07 02:08:20|160.94|158.34|161.5|158.9|161.5|158.9|160.94|158.34|0
1641521310000|2022-01-07 02:08:30|161.63|159.03|161.5|158.9|161.63|159.03|161.5|158.9|0
1641521320000|2022-01-07 02:08:40|161.36|158.76|161.22|158.62|161.36|158.76|161.22|158.62|0
1641521330000|2022-01-07 02:08:50|161.36|158.76|161.5|158.9|161.63|159.03|161.36|158.76|0
1641521340000|2022-01-07 02:09:00|161.63|159.03|161.36|158.76|161.63|159.03|161.22|158.62|0
1641521350000|2022-01-07 02:09:10|161.22|158.62|160.88|158.28|161.22|158.62|160.81|158.21|0
1641521360000|2022-01-07 02:09:20|160.94|158.34|160.81|158.21|160.94|158.34|160.81|158.21|0
1641521370000|2022-01-07 02:09:30|160.67|158.07|160.53|157.93|160.67|158.07|160.53|157.93|0
1641521380000|2022-01-07 02:09:40|160.67|158.07|160.67|158.07|160.8|158.2|160.67|158.07|0
1641521390000|2022-01-07 02:09:50|160.8|158.2|160.67|158.07|160.8|158.2|160.67|158.07|0
1641521400000|2022-01-07 02:10:00|160.8|158.2|160.67|158.07|160.8|158.2|160.67|158.07|0
1641521410000|2022-01-07 02:10:10|160.53|157.93|160.25|157.65|160.53|157.93|160.25|157.65|0
1641521420000|2022-01-07 02:10:20|160.12|157.52|160.12|157.52|160.12|157.52|159.98|157.38|0
1641521430000|2022-01-07 02:10:30|159.98|157.38|160.12|157.52|160.12|157.52|159.98|157.38|0
1641521440000|2022-01-07 02:10:40|159.98|157.38|159.98|157.38|159.98|157.38|159.84|157.24|0
1641521450000|2022-01-07 02:10:50|159.84|157.24|160.39|157.79|160.39|157.79|159.84|157.24|0
1641521460000|2022-01-07 02:11:00|160.25|157.65|160.53|157.93|160.67|158.07|160.25|157.65|0
1641521480000|2022-01-07 02:11:20|160.6|158|160.53|157.93|160.6|158|160.39|157.79|0
1641521490000|2022-01-07 02:11:30|160.67|158.07|160.67|158.07|160.67|158.07|160.67|158.07|0
1641521500000|2022-01-07 02:11:40|160.53|157.93|160.53|157.93|160.53|157.93|160.46|157.86|0
1641521510000|2022-01-07 02:11:50|160.39|157.79|160.39|157.79|160.39|157.79|160.39|157.79|0
1641521520000|2022-01-07 02:12:00|160.25|157.65|160.53|157.93|160.53|157.93|160.25|157.65|0
1641521530000|2022-01-07 02:12:10|160.67|158.07|160.67|158.07|160.67|158.07|160.67|158.07|0
1641521540000|2022-01-07 02:12:20|160.8|158.2|160.46|157.86|160.8|158.2|160.46|157.86|0
1641521550000|2022-01-07 02:12:30|160.39|157.79|160.11|157.51|160.39|157.79|160.11|157.51|0
1641521560000|2022-01-07 02:12:40|160.25|157.65|160.32|157.72|160.39|157.79|160.25|157.65|0
1641521570000|2022-01-07 02:12:50|160.25|157.65|160.39|157.79|160.39|157.79|160.25|157.65|0
1641521580000|2022-01-07 02:13:00|160.53|157.93|160.46|157.86|160.53|157.93|160.46|157.86|0
1641521590000|2022-01-07 02:13:10|160.39|157.79|160.25|157.65|160.39|157.79|160.11|157.51|0
1641521600000|2022-01-07 02:13:20|160.11|157.51|160.11|157.51|160.11|157.51|160.11|157.51|0
1641521610000|2022-01-07 02:13:30|160.25|157.65|160.39|157.79|160.39|157.79|160.25|157.65|0
1641521620000|2022-01-07 02:13:40|160.19|157.59|160.25|157.65|160.25|157.65|160.11|157.51|0
1641521630000|2022-01-07 02:13:50|160.19|157.59|160.53|157.93|160.53|157.93|160.19|157.59|0
1641521640000|2022-01-07 02:14:00|160.39|157.79|160.39|157.79|160.46|157.86|160.39|157.79|0
1641521650000|2022-01-07 02:14:10|160.46|157.86|160.53|157.93|160.53|157.93|160.46|157.86|0
1641521660000|2022-01-07 02:14:20|160.66|158.06|160.66|158.06|160.66|158.06|160.66|158.06|0
1641521670000|2022-01-07 02:14:30|160.53|157.93|160.25|157.65|160.53|157.93|160.25|157.65|0
1641521680000|2022-01-07 02:14:40|160.11|157.51|160.39|157.79|160.39|157.79|160.11|157.51|0
1641521690000|2022-01-07 02:14:50|160.46|157.86|160.39|157.79|160.53|157.93|160.39|157.79|0
1641521700000|2022-01-07 02:15:00|160.25|157.65|160.25|157.65|160.25|157.65|160.25|157.65|0
1641521710000|2022-01-07 02:15:10|160.39|157.79|160.39|157.79|160.39|157.79|160.25|157.65|0
1641521720000|2022-01-07 02:15:20|160.46|157.86|160.66|158.06|160.66|158.06|160.46|157.86|0
1641521730000|2022-01-07 02:15:30|160.8|158.2|160.8|158.2|160.8|158.2|160.8|158.2|0
1641521740000|2022-01-07 02:15:40|160.87|158.27|160.8|158.2|160.87|158.27|160.8|158.2|0
1641521750000|2022-01-07 02:15:50|160.66|158.06|160.6|158|160.66|158.06|160.6|158|0
1641521760000|2022-01-07 02:16:00|160.53|157.93|160.66|158.06|160.66|158.06|160.53|157.93|0
1641521770000|2022-01-07 02:16:10|160.8|158.2|161.08|158.48|161.08|158.48|160.8|158.2|0
1641521780000|2022-01-07 02:16:20|161.21|158.61|161.49|158.89|161.49|158.89|161.21|158.61|0
1641521790000|2022-01-07 02:16:30|161.63|159.03|161.63|159.03|161.63|159.03|161.49|158.89|0
1641521800000|2022-01-07 02:16:40|161.56|158.96|161.63|159.03|161.63|159.03|161.56|158.96|0
1641521810000|2022-01-07 02:16:50|161.49|158.89|161.56|158.96|161.63|159.03|161.49|158.89|0
1641521820000|2022-01-07 02:17:00|161.63|159.03|161.91|159.31|162.04|159.44|161.63|159.03|0
1641521830000|2022-01-07 02:17:10|161.77|159.17|161.77|159.17|162.04|159.44|161.77|159.17|0
1641521840000|2022-01-07 02:17:20|161.7|159.1|161.7|159.1|161.77|159.17|161.63|159.03|0
1641521850000|2022-01-07 02:17:30|161.63|159.03|161.35|158.75|161.63|159.03|161.35|158.75|0
1641521860000|2022-01-07 02:17:40|161.29|158.69|161.21|158.61|161.29|158.69|161.21|158.61|0
1641521870000|2022-01-07 02:17:50|161.08|158.48|161.21|158.61|161.21|158.61|161.08|158.48|0
1641521880000|2022-01-07 02:18:00|161.08|158.48|161.21|158.61|161.21|158.61|161.08|158.48|0
1641521900000|2022-01-07 02:18:20|161.08|158.48|161.29|158.69|161.29|158.69|161.08|158.48|0
1641521910000|2022-01-07 02:18:30|161.21|158.61|161.21|158.61|161.21|158.61|161.21|158.61|0
1641521920000|2022-01-07 02:18:40|161.15|158.55|161.35|158.75|161.35|158.75|161.15|158.55|0
1641521930000|2022-01-07 02:18:50|161.28|158.68|161.21|158.61|161.28|158.68|161.07|158.47|0
1641521940000|2022-01-07 02:19:00|161.15|158.55|161.07|158.47|161.15|158.55|161.07|158.47|0
1641521960000|2022-01-07 02:19:20|161.15|158.55|160.94|158.34|161.15|158.55|160.94|158.34|0
1641521970000|2022-01-07 02:19:30|160.8|158.2|160.66|158.06|160.8|158.2|160.66|158.06|0
1641521980000|2022-01-07 02:19:40|160.87|158.27|160.8|158.2|160.87|158.27|160.8|158.2|0
1641521990000|2022-01-07 02:19:50|161.07|158.47|161.07|158.47|161.21|158.61|161.07|158.47|0
1641522000000|2022-01-07 02:20:00|161.21|158.61|161.21|158.61|161.28|158.68|161.21|158.61|0
1641522010000|2022-01-07 02:20:10|161.07|158.47|161.07|158.47|161.07|158.47|161.01|158.41|0
1641522020000|2022-01-07 02:20:20|161.01|158.41|160.87|158.27|161.01|158.41|160.8|158.2|0
1641522030000|2022-01-07 02:20:30|160.8|158.2|160.87|158.27|160.87|158.27|160.8|158.2|0
1641522040000|2022-01-07 02:20:40|160.8|158.2|160.52|157.92|160.8|158.2|160.52|157.92|0
1641522050000|2022-01-07 02:20:50|160.66|158.06|160.52|157.92|160.66|158.06|160.52|157.92|0
1641522060000|2022-01-07 02:21:00|160.46|157.86|160.32|157.72|160.46|157.86|160.32|157.72|0
1641522070000|2022-01-07 02:21:10|160.25|157.65|160.25|157.65|160.32|157.72|160.25|157.65|0
1641522080000|2022-01-07 02:21:20|160.38|157.78|160.66|158.06|160.66|158.06|160.38|157.78|0
1641522090000|2022-01-07 02:21:30|160.52|157.92|160.52|157.92|160.52|157.92|160.52|157.92|0
1641522100000|2022-01-07 02:21:40|160.38|157.78|160.25|157.65|160.38|157.78|160.25|157.65|0
1641522110000|2022-01-07 02:21:50|160.38|157.78|160.11|157.51|160.38|157.78|160.11|157.51|0
1641522120000|2022-01-07 02:22:00|160.04|157.44|160.04|157.44|160.04|157.44|160.04|157.44|0
1641522130000|2022-01-07 02:22:10|159.97|157.37|159.83|157.23|159.97|157.37|159.83|157.23|0
1641522140000|2022-01-07 02:22:20|159.97|157.37|159.97|157.37|159.97|157.37|159.83|157.23|0
1641522150000|2022-01-07 02:22:30|159.9|157.3|159.97|157.37|159.97|157.37|159.9|157.3|0
1641522160000|2022-01-07 02:22:40|160.11|157.51|160.04|157.44|160.11|157.51|160.04|157.44|0
1641522170000|2022-01-07 02:22:50|160.11|157.51|159.97|157.37|160.11|157.51|159.97|157.37|0
1641522180000|2022-01-07 02:23:00|159.83|157.23|159.83|157.23|159.83|157.23|159.83|157.23|0
1641522190000|2022-01-07 02:23:10|159.7|157.1|159.56|156.96|159.7|157.1|159.56|156.96|0
1641522200000|2022-01-07 02:23:20|159.63|157.03|159.7|157.1|159.7|157.1|159.63|157.03|0
1641522210000|2022-01-07 02:23:30|159.83|157.23|159.7|157.1|159.83|157.23|159.7|157.1|0
1641522240000|2022-01-07 02:24:00|159.63|157.03|159.83|157.23|159.83|157.23|159.49|156.89|0
1641522250000|2022-01-07 02:24:10|159.69|157.09|159.83|157.23|159.83|157.23|159.69|157.09|0
1641522260000|2022-01-07 02:24:20|159.69|157.09|159.97|157.37|159.97|157.37|159.69|157.09|0
1641522270000|2022-01-07 02:24:30|159.9|157.3|159.83|157.23|159.9|157.3|159.83|157.23|0
1641522280000|2022-01-07 02:24:40|159.9|157.3|159.83|157.23|159.97|157.37|159.83|157.23|0
1641522290000|2022-01-07 02:24:50|159.69|157.09|159.83|157.23|159.83|157.23|159.69|157.09|0
1641522300000|2022-01-07 02:25:00|159.9|157.3|159.97|157.37|159.97|157.37|159.83|157.23|0
1641522320000|2022-01-07 02:25:20|159.9|157.3|159.97|157.37|159.97|157.37|159.83|157.23|0
1641522330000|2022-01-07 02:25:30|160.11|157.51|159.97|157.37|160.11|157.51|159.97|157.37|0
1641522360000|2022-01-07 02:26:00|160.04|157.44|159.97|157.37|160.04|157.44|159.97|157.37|0
1641522370000|2022-01-07 02:26:10|160.04|157.44|159.83|157.23|160.04|157.44|159.83|157.23|0
1641522380000|2022-01-07 02:26:20|159.97|157.37|159.97|157.37|159.97|157.37|159.97|157.37|0
1641522390000|2022-01-07 02:26:30|159.9|157.3|159.97|157.37|159.97|157.37|159.9|157.3|0
1641522400000|2022-01-07 02:26:40|160.11|157.51|159.97|157.37|160.24|157.64|159.97|157.37|0
1641522410000|2022-01-07 02:26:50|159.9|157.3|159.97|157.37|159.97|157.37|159.9|157.3|0
1641522420000|2022-01-07 02:27:00|160.11|157.51|160.11|157.51|160.11|157.51|160.11|157.51|0
1641522430000|2022-01-07 02:27:10|160.24|157.64|160.24|157.64|160.24|157.64|160.24|157.64|0
1641522440000|2022-01-07 02:27:20|160.11|157.51|160.11|157.51|160.24|157.64|160.11|157.51|0
1641522460000|2022-01-07 02:27:40|160.1|157.5|159.9|157.3|160.1|157.5|159.9|157.3|0
1641522470000|2022-01-07 02:27:50|159.97|157.37|160.1|157.5|160.1|157.5|159.97|157.37|0
1641522480000|2022-01-07 02:28:00|160.24|157.64|160.24|157.64|160.24|157.64|160.18|157.58|0
1641522490000|2022-01-07 02:28:10|160.1|157.5|160.24|157.64|160.24|157.64|160.1|157.5|0
1641522500000|2022-01-07 02:28:20|160.18|157.58|160.1|157.5|160.18|157.58|160.1|157.5|0
1641522510000|2022-01-07 02:28:30|160.24|157.64|160.24|157.64|160.24|157.64|160.18|157.58|0
1641522520000|2022-01-07 02:28:40|160.1|157.5|160.1|157.5|160.18|157.58|160.1|157.5|0
1641522530000|2022-01-07 02:28:50|160.04|157.44|160.1|157.5|160.1|157.5|160.04|157.44|0
1641522540000|2022-01-07 02:29:00|160.04|157.44|160.1|157.5|160.1|157.5|160.04|157.44|0
1641522550000|2022-01-07 02:29:10|159.97|157.37|159.97|157.37|160.1|157.5|159.97|157.37|0
1641522560000|2022-01-07 02:29:20|160.04|157.44|160.04|157.44|160.04|157.44|160.04|157.44|0
1641522570000|2022-01-07 02:29:30|159.97|157.37|159.9|157.3|159.97|157.37|159.9|157.3|0
1641522580000|2022-01-07 02:29:40|159.97|157.37|160.24|157.64|160.24|157.64|159.97|157.37|0
1641522600000|2022-01-07 02:30:00|160.38|157.78|160.24|157.64|160.38|157.78|160.24|157.64|0
1641522610000|2022-01-07 02:30:10|160.1|157.5|159.97|157.37|160.1|157.5|159.97|157.37|0
1641522620000|2022-01-07 02:30:20|160.1|157.5|160.24|157.64|160.24|157.64|160.04|157.44|0
1641522630000|2022-01-07 02:30:30|160.38|157.78|160.52|157.92|160.52|157.92|160.38|157.78|0
1641522640000|2022-01-07 02:30:40|160.38|157.78|160.52|157.92|160.52|157.92|160.38|157.78|0
1641522650000|2022-01-07 02:30:50|160.65|158.05|160.65|158.05|160.65|158.05|160.65|158.05|0
1641522660000|2022-01-07 02:31:00|160.52|157.92|160.52|157.92|160.52|157.92|160.52|157.92|0
1641522670000|2022-01-07 02:31:10|160.38|157.78|160.24|157.64|160.38|157.78|160.24|157.64|0
1641522680000|2022-01-07 02:31:20|160.38|157.78|160.38|157.78|160.38|157.78|160.38|157.78|0
1641522690000|2022-01-07 02:31:30|160.52|157.92|160.52|157.92|160.52|157.92|160.52|157.92|0
1641522700000|2022-01-07 02:31:40|160.38|157.78|160.38|157.78|160.38|157.78|160.38|157.78|0
1641522710000|2022-01-07 02:31:50|160.24|157.64|160.45|157.85|160.45|157.85|160.24|157.64|0
1641522720000|2022-01-07 02:32:00|160.52|157.92|160.86|158.26|160.86|158.26|160.52|157.92|0
1641522730000|2022-01-07 02:32:10|160.79|158.19|160.65|158.05|160.79|158.19|160.65|158.05|0
1641522740000|2022-01-07 02:32:20|160.79|158.19|160.93|158.33|160.93|158.33|160.79|158.19|0
1641522750000|2022-01-07 02:32:30|160.86|158.26|160.79|158.19|160.93|158.33|160.79|158.19|0
1641522760000|2022-01-07 02:32:40|160.93|158.33|160.93|158.33|160.93|158.33|160.93|158.33|0
1641522770000|2022-01-07 02:32:50|161|158.4|161.07|158.47|161.07|158.47|161|158.4|0
1641522790000|2022-01-07 02:33:10|161.2|158.6|161.34|158.74|161.34|158.74|161.2|158.6|0
1641522800000|2022-01-07 02:33:20|161.48|158.88|161.34|158.74|161.48|158.88|161.28|158.68|0
1641522810000|2022-01-07 02:33:30|161.2|158.6|161.2|158.6|161.2|158.6|161.2|158.6|0
1641522820000|2022-01-07 02:33:40|161.34|158.74|161.28|158.68|161.34|158.74|161.28|158.68|0
1641522830000|2022-01-07 02:33:50|161.2|158.6|161.2|158.6|161.34|158.74|161.2|158.6|0
1641522840000|2022-01-07 02:34:00|161.41|158.81|161.2|158.6|161.41|158.81|161.2|158.6|0
1641522850000|2022-01-07 02:34:10|161.28|158.68|161.2|158.6|161.28|158.68|161.2|158.6|0
1641522860000|2022-01-07 02:34:20|161.07|158.47|161.07|158.47|161.07|158.47|161.07|158.47|0
1641522870000|2022-01-07 02:34:30|160.86|158.26|160.79|158.19|160.86|158.26|160.79|158.19|0
1641522880000|2022-01-07 02:34:40|160.93|158.33|160.93|158.33|160.93|158.33|160.93|158.33|0
1641522890000|2022-01-07 02:34:50|161|158.4|161|158.4|161|158.4|161|158.4|0
1641522900000|2022-01-07 02:35:00|160.93|158.33|160.93|158.33|160.93|158.33|160.93|158.33|0
1641522910000|2022-01-07 02:35:10|160.79|158.19|160.65|158.05|160.79|158.19|160.65|158.05|0
1641522920000|2022-01-07 02:35:20|160.79|158.19|160.79|158.19|160.79|158.19|160.79|158.19|0
1641522930000|2022-01-07 02:35:30|160.93|158.33|160.93|158.33|160.93|158.33|160.79|158.19|0
1641522940000|2022-01-07 02:35:40|161.06|158.46|161.2|158.6|161.27|158.67|161.06|158.46|0
1641522950000|2022-01-07 02:35:50|161.14|158.54|161|158.4|161.14|158.54|161|158.4|0
1641522960000|2022-01-07 02:36:00|161.06|158.46|161.41|158.81|161.41|158.81|161.06|158.46|0
1641522970000|2022-01-07 02:36:10|161.48|158.88|161.48|158.88|161.48|158.88|161.41|158.81|0
1641522980000|2022-01-07 02:36:20|161.62|159.02|161.75|159.15|161.75|159.15|161.62|159.02|0
1641522990000|2022-01-07 02:36:30|161.89|159.29|161.75|159.15|161.89|159.29|161.75|159.15|0
1641523000000|2022-01-07 02:36:40|161.62|159.02|161.48|158.88|161.62|159.02|161.34|158.74|0
1641523010000|2022-01-07 02:36:50|161.34|158.74|161.34|158.74|161.34|158.74|161.2|158.6|0
1641523020000|2022-01-07 02:37:00|161.48|158.88|161.62|159.02|161.62|159.02|161.41|158.81|0
1641523030000|2022-01-07 02:37:10|161.75|159.15|161.62|159.02|161.75|159.15|161.62|159.02|0
1641523040000|2022-01-07 02:37:20|161.48|158.88|161.48|158.88|161.48|158.88|161.48|158.88|0
1641523050000|2022-01-07 02:37:30|161.55|158.95|161.34|158.74|161.55|158.95|161.34|158.74|0
1641523060000|2022-01-07 02:37:40|161.2|158.6|161.34|158.74|161.34|158.74|161.2|158.6|0
1641523070000|2022-01-07 02:37:50|161.41|158.81|161.48|158.88|161.48|158.88|161.34|158.74|0
1641523090000|2022-01-07 02:38:10|161.41|158.81|161.48|158.88|161.48|158.88|161.41|158.81|0
1641523100000|2022-01-07 02:38:20|161.62|159.02|161.62|159.02|161.62|159.02|161.62|159.02|0
1641523120000|2022-01-07 02:38:40|161.48|158.88|161.48|158.88|161.48|158.88|161.48|158.88|0
1641523130000|2022-01-07 02:38:50|161.62|159.02|161.48|158.88|161.62|159.02|161.48|158.88|0
1641523140000|2022-01-07 02:39:00|161.55|158.95|161.61|159.01|161.61|159.01|161.55|158.95|0
1641523150000|2022-01-07 02:39:10|161.69|159.09|161.75|159.15|161.75|159.15|161.61|159.01|0
1641523160000|2022-01-07 02:39:20|161.61|159.01|161.61|159.01|161.61|159.01|161.61|159.01|0
1641523170000|2022-01-07 02:39:30|161.69|159.09|161.69|159.09|161.69|159.09|161.61|159.01|0
1641523180000|2022-01-07 02:39:40|161.61|159.01|161.69|159.09|161.69|159.09|161.61|159.01|0
1641523190000|2022-01-07 02:39:50|161.89|159.29|161.89|159.29|161.89|159.29|161.89|159.29|0
1641523200000|2022-01-07 02:40:00|161.75|159.15|161.48|158.88|161.75|159.15|161.48|158.88|0
1641523210000|2022-01-07 02:40:10|161.34|158.74|161.27|158.67|161.34|158.74|161.2|158.6|0
1641523220000|2022-01-07 02:40:20|161.34|158.74|161.27|158.67|161.34|158.74|161.2|158.6|0
1641523230000|2022-01-07 02:40:30|161.2|158.6|161.2|158.6|161.2|158.6|161.2|158.6|0
1641523240000|2022-01-07 02:40:40|161.27|158.67|161.34|158.74|161.48|158.88|161.27|158.67|0
1641523250000|2022-01-07 02:40:50|161.41|158.81|161.34|158.74|161.41|158.81|161.34|158.74|0
1641523260000|2022-01-07 02:41:00|161.48|158.88|161.34|158.74|161.48|158.88|161.34|158.74|0
1641523270000|2022-01-07 02:41:10|161.48|158.88|161.41|158.81|161.48|158.88|161.41|158.81|0
1641523280000|2022-01-07 02:41:20|161.34|158.74|161.48|158.88|161.48|158.88|161.34|158.74|0
1641523290000|2022-01-07 02:41:30|161.47|158.87|161.47|158.87|161.47|158.87|161.47|158.87|0
1641523320000|2022-01-07 02:42:00|161.41|158.81|161.2|158.6|161.41|158.81|161.2|158.6|0
1641523330000|2022-01-07 02:42:10|161.06|158.46|161.06|158.46|161.06|158.46|161.06|158.46|0
1641523340000|2022-01-07 02:42:20|161.13|158.53|161.06|158.46|161.13|158.53|161.06|158.46|0
1641523350000|2022-01-07 02:42:30|161.13|158.53|161.13|158.53|161.13|158.53|161.13|158.53|0
1641523360000|2022-01-07 02:42:40|161.06|158.46|161.27|158.67|161.34|158.74|161.06|158.46|0
1641523370000|2022-01-07 02:42:50|161.2|158.6|161.13|158.53|161.2|158.6|161.06|158.46|0
1641523380000|2022-01-07 02:43:00|161.06|158.46|161.2|158.6|161.2|158.6|161.06|158.46|0
1641523390000|2022-01-07 02:43:10|161.06|158.46|161.2|158.6|161.2|158.6|161.06|158.46|0
1641523400000|2022-01-07 02:43:20|161.06|158.46|161.2|158.6|161.2|158.6|161.06|158.46|0
1641523410000|2022-01-07 02:43:30|161.06|158.46|161.2|158.6|161.2|158.6|161.06|158.46|0
1641523420000|2022-01-07 02:43:40|161.34|158.74|161.34|158.74|161.41|158.81|161.34|158.74|0
1641523430000|2022-01-07 02:43:50|161.41|158.81|161.34|158.74|161.41|158.81|161.34|158.74|0
1641523460000|2022-01-07 02:44:20|161.41|158.81|161.33|158.73|161.41|158.81|161.33|158.73|0
1641523470000|2022-01-07 02:44:30|161.2|158.6|161.2|158.6|161.2|158.6|161.2|158.6|0
1641523480000|2022-01-07 02:44:40|161.06|158.46|160.92|158.32|161.06|158.46|160.92|158.32|0
1641523490000|2022-01-07 02:44:50|161.06|158.46|161.06|158.46|161.06|158.46|161.06|158.46|0
1641523500000|2022-01-07 02:45:00|161.2|158.6|161.2|158.6|161.2|158.6|161.06|158.46|0
1641523510000|2022-01-07 02:45:10|161.27|158.67|161.27|158.67|161.33|158.73|161.2|158.6|0
1641523520000|2022-01-07 02:45:20|161.33|158.73|161.33|158.73|161.33|158.73|161.2|158.6|0
1641523530000|2022-01-07 02:45:30|161.2|158.6|161.27|158.67|161.27|158.67|161.2|158.6|0
1641523540000|2022-01-07 02:45:40|161.33|158.73|161.33|158.73|161.33|158.73|161.33|158.73|0
1641523550000|2022-01-07 02:45:50|161.47|158.87|161.47|158.87|161.54|158.94|161.47|158.87|0
1641523560000|2022-01-07 02:46:00|161.33|158.73|161.41|158.81|161.41|158.81|161.33|158.73|0
1641523570000|2022-01-07 02:46:10|161.47|158.87|161.47|158.87|161.47|158.87|161.47|158.87|0
1641523580000|2022-01-07 02:46:20|161.61|159.01|161.61|159.01|161.61|159.01|161.61|159.01|0
1641523590000|2022-01-07 02:46:30|161.68|159.08|161.75|159.15|161.75|159.15|161.68|159.08|0
1641523600000|2022-01-07 02:46:40|161.61|159.01|161.75|159.15|161.75|159.15|161.61|159.01|0
1641523610000|2022-01-07 02:46:50|161.68|159.08|161.61|159.01|161.68|159.08|161.61|159.01|0
1641523630000|2022-01-07 02:47:10|161.54|158.94|161.47|158.87|161.61|159.01|161.47|158.87|0
1641523640000|2022-01-07 02:47:20|161.54|158.94|161.47|158.87|161.54|158.94|161.47|158.87|0
1641523650000|2022-01-07 02:47:30|161.33|158.73|161.33|158.73|161.33|158.73|161.33|158.73|0
1641523660000|2022-01-07 02:47:40|161.19|158.59|161.33|158.73|161.33|158.73|161.19|158.59|0
1641523670000|2022-01-07 02:47:50|161.13|158.53|161.06|158.46|161.13|158.53|161.06|158.46|0
1641523680000|2022-01-07 02:48:00|161.13|158.53|161.19|158.59|161.19|158.59|161.13|158.53|0
1641523690000|2022-01-07 02:48:10|161.06|158.46|161.19|158.59|161.19|158.59|161.06|158.46|0
1641523700000|2022-01-07 02:48:20|161.06|158.46|161.06|158.46|161.06|158.46|161.06|158.46|0
1641523710000|2022-01-07 02:48:30|161.13|158.53|161.06|158.46|161.13|158.53|161.06|158.46|0
1641523720000|2022-01-07 02:48:40|160.99|158.39|161.13|158.53|161.13|158.53|160.99|158.39|0
1641523730000|2022-01-07 02:48:50|161.19|158.59|161.13|158.53|161.19|158.59|161.13|158.53|0
1641523740000|2022-01-07 02:49:00|161.19|158.59|161.33|158.73|161.33|158.73|161.19|158.59|0
1641523750000|2022-01-07 02:49:10|161.19|158.59|161.19|158.59|161.19|158.59|161.19|158.59|0
1641523760000|2022-01-07 02:49:20|161.13|158.53|161.06|158.46|161.13|158.53|161.06|158.46|0
1641523780000|2022-01-07 02:49:40|160.92|158.32|160.92|158.32|160.92|158.32|160.92|158.32|0
1641523800000|2022-01-07 02:50:00|160.78|158.18|160.64|158.04|160.78|158.18|160.64|158.04|0
1641523810000|2022-01-07 02:50:10|160.5|157.9|160.64|158.04|160.64|158.04|160.5|157.9|0
1641523820000|2022-01-07 02:50:20|160.58|157.98|160.5|157.9|160.58|157.98|160.5|157.9|0
1641523830000|2022-01-07 02:50:30|160.37|157.77|160.44|157.84|160.44|157.84|160.37|157.77|0
1641523840000|2022-01-07 02:50:40|160.5|157.9|160.64|158.04|160.64|158.04|160.5|157.9|0
1641523860000|2022-01-07 02:51:00|160.5|157.9|160.78|158.18|160.78|158.18|160.5|157.9|0
1641523870000|2022-01-07 02:51:10|160.64|158.04|160.57|157.97|160.64|158.04|160.57|157.97|0
1641523880000|2022-01-07 02:51:20|160.5|157.9|160.5|157.9|160.5|157.9|160.5|157.9|0
1641523890000|2022-01-07 02:51:30|160.44|157.84|160.5|157.9|160.5|157.9|160.36|157.76|0
1641523900000|2022-01-07 02:51:40|160.36|157.76|160.44|157.84|160.44|157.84|160.36|157.76|0
1641523910000|2022-01-07 02:51:50|160.36|157.76|160.23|157.63|160.36|157.76|160.23|157.63|0
1641523920000|2022-01-07 02:52:00|160.36|157.76|160.36|157.76|160.36|157.76|160.36|157.76|0
1641523940000|2022-01-07 02:52:20|160.5|157.9|160.44|157.84|160.5|157.9|160.44|157.84|0
1641523950000|2022-01-07 02:52:30|160.5|157.9|160.5|157.9|160.5|157.9|160.44|157.84|0
1641523960000|2022-01-07 02:52:40|160.44|157.84|160.44|157.84|160.44|157.84|160.44|157.84|0
1641523970000|2022-01-07 02:52:50|160.5|157.9|160.5|157.9|160.5|157.9|160.5|157.9|0
1641523990000|2022-01-07 02:53:10|160.44|157.84|160.44|157.84|160.44|157.84|160.44|157.84|0
1641524000000|2022-01-07 02:53:20|160.5|157.9|160.23|157.63|160.5|157.9|160.23|157.63|0
1641524010000|2022-01-07 02:53:30|160.36|157.76|160.23|157.63|160.36|157.76|160.23|157.63|0
1641524020000|2022-01-07 02:53:40|160.09|157.49|159.81|157.21|160.09|157.49|159.81|157.21|0
1641524030000|2022-01-07 02:53:50|159.95|157.35|159.95|157.35|159.95|157.35|159.95|157.35|0
1641524050000|2022-01-07 02:54:10|159.81|157.21|159.81|157.21|159.81|157.21|159.81|157.21|0
1641524060000|2022-01-07 02:54:20|159.75|157.15|159.81|157.21|159.81|157.21|159.75|157.15|0
1641524080000|2022-01-07 02:54:40|159.88|157.28|159.81|157.21|159.88|157.28|159.81|157.21|0
1641524090000|2022-01-07 02:54:50|159.95|157.35|159.88|157.28|159.95|157.35|159.88|157.28|0
1641524100000|2022-01-07 02:55:00|159.95|157.35|159.81|157.21|159.95|157.35|159.75|157.15|0
1641524110000|2022-01-07 02:55:10|159.68|157.08|159.75|157.15|159.75|157.15|159.68|157.08|0
1641524120000|2022-01-07 02:55:20|159.81|157.21|159.68|157.08|159.81|157.21|159.68|157.08|0
1641524130000|2022-01-07 02:55:30|159.75|157.15|159.68|157.08|159.75|157.15|159.68|157.08|0
1641524140000|2022-01-07 02:55:40|159.81|157.21|159.75|157.15|159.81|157.21|159.75|157.15|0
1641524150000|2022-01-07 02:55:50|159.67|157.07|159.54|156.94|159.67|157.07|159.47|156.87|0
1641524160000|2022-01-07 02:56:00|159.47|156.87|159.54|156.94|159.54|156.94|159.47|156.87|0
1641524170000|2022-01-07 02:56:10|159.13|156.53|158.99|156.39|159.13|156.53|158.99|156.39|0
1641524190000|2022-01-07 02:56:30|158.85|156.25|158.99|156.39|158.99|156.39|158.85|156.25|0
1641524200000|2022-01-07 02:56:40|159.06|156.46|159.06|156.46|159.06|156.46|159.06|156.46|0
1641524210000|2022-01-07 02:56:50|159.13|156.53|159.13|156.53|159.13|156.53|159.13|156.53|0
1641524220000|2022-01-07 02:57:00|159.26|156.66|159.26|156.66|159.26|156.66|159.13|156.53|0
1641524230000|2022-01-07 02:57:10|159.13|156.53|159.13|156.53|159.13|156.53|159.13|156.53|0
1641524240000|2022-01-07 02:57:20|159.26|156.66|159.13|156.53|159.26|156.66|159.13|156.53|0
1641524270000|2022-01-07 02:57:50|159.26|156.66|159.4|156.8|159.4|156.8|159.26|156.66|0
1641524280000|2022-01-07 02:58:00|159.33|156.73|159.26|156.66|159.33|156.73|159.26|156.66|0
1641524290000|2022-01-07 02:58:10|159.33|156.73|159.26|156.66|159.33|156.73|159.26|156.66|0
1641524300000|2022-01-07 02:58:20|159.4|156.8|159.4|156.8|159.4|156.8|159.4|156.8|0
1641524320000|2022-01-07 02:58:40|159.26|156.66|159.33|156.73|159.33|156.73|159.26|156.66|0
1641524330000|2022-01-07 02:58:50|159.4|156.8|159.4|156.8|159.4|156.8|159.33|156.73|0
1641524340000|2022-01-07 02:59:00|159.33|156.73|159.2|156.6|159.33|156.73|159.2|156.6|0
1641524350000|2022-01-07 02:59:10|159.26|156.66|159.2|156.6|159.26|156.66|159.12|156.52|0
1641524360000|2022-01-07 02:59:20|159.26|156.66|159.26|156.66|159.26|156.66|159.26|156.66|0
1641524370000|2022-01-07 02:59:30|159.4|156.8|159.4|156.8|159.4|156.8|159.4|156.8|0
1641524380000|2022-01-07 02:59:40|159.54|156.94|159.54|156.94|159.54|156.94|159.54|156.94|0
1641524390000|2022-01-07 02:59:50|159.26|156.66|159.26|156.66|159.26|156.66|159.26|156.66|0
1641524400000|2022-01-07 03:00:00|159.12|156.52|159.12|156.52|159.12|156.52|159.12|156.52|0
1641524410000|2022-01-07 03:00:10|159.26|156.66|159.4|156.8|159.4|156.8|159.26|156.66|0
1641524430000|2022-01-07 03:00:30|159.33|156.73|159.4|156.8|159.4|156.8|159.33|156.73|0
1641524440000|2022-01-07 03:00:40|159.47|156.87|159.47|156.87|159.47|156.87|159.47|156.87|0
1641524450000|2022-01-07 03:00:50|159.4|156.8|159.4|156.8|159.4|156.8|159.4|156.8|0
1641524460000|2022-01-07 03:01:00|159.53|156.93|159.61|157.01|159.67|157.07|159.53|156.93|0
1641524470000|2022-01-07 03:01:10|159.67|157.07|159.81|157.21|159.81|157.21|159.67|157.07|0
1641524480000|2022-01-07 03:01:20|159.67|157.07|159.67|157.07|159.67|157.07|159.67|157.07|0
1641524490000|2022-01-07 03:01:30|159.74|157.14|159.74|157.14|159.74|157.14|159.67|157.07|0
1641524500000|2022-01-07 03:01:40|159.67|157.07|159.53|156.93|159.67|157.07|159.53|156.93|0
1641524510000|2022-01-07 03:01:50|159.67|157.07|159.67|157.07|159.67|157.07|159.61|157.01|0
1641524520000|2022-01-07 03:02:00|159.61|157.01|159.53|156.93|159.61|157.01|159.53|156.93|0
1641524530000|2022-01-07 03:02:10|159.4|156.8|159.33|156.73|159.4|156.8|159.33|156.73|0
1641524540000|2022-01-07 03:02:20|159.26|156.66|159.4|156.8|159.4|156.8|159.26|156.66|0
1641524560000|2022-01-07 03:02:40|159.53|156.93|159.53|156.93|159.53|156.93|159.53|156.93|0
1641524570000|2022-01-07 03:02:50|159.6|157|159.53|156.93|159.6|157|159.53|156.93|0
1641524580000|2022-01-07 03:03:00|159.47|156.87|159.4|156.8|159.47|156.87|159.4|156.8|0
1641524590000|2022-01-07 03:03:10|159.26|156.66|159.26|156.66|159.26|156.66|159.26|156.66|0
1641524600000|2022-01-07 03:03:20|159.4|156.8|159.4|156.8|159.4|156.8|159.4|156.8|0
1641524610000|2022-01-07 03:03:30|159.26|156.66|159.33|156.73|159.33|156.73|159.26|156.66|0
1641524620000|2022-01-07 03:03:40|159.26|156.66|159.19|156.59|159.26|156.66|159.12|156.52|0
1641524630000|2022-01-07 03:03:50|159.12|156.52|159.12|156.52|159.12|156.52|159.12|156.52|0
1641524640000|2022-01-07 03:04:00|158.98|156.38|159.06|156.46|159.12|156.52|158.98|156.38|0
1641524650000|2022-01-07 03:04:10|158.98|156.38|159.12|156.52|159.12|156.52|158.98|156.38|0
1641524670000|2022-01-07 03:04:30|159.26|156.66|159.39|156.79|159.39|156.79|159.26|156.66|0
1641524680000|2022-01-07 03:04:40|159.53|156.93|159.53|156.93|159.53|156.93|159.53|156.93|0
1641524700000|2022-01-07 03:05:00|159.39|156.79|159.39|156.79|159.39|156.79|159.39|156.79|0
1641524710000|2022-01-07 03:05:10|159.26|156.66|159.12|156.52|159.26|156.66|159.12|156.52|0
1641524720000|2022-01-07 03:05:20|158.98|156.38|158.98|156.38|158.98|156.38|158.92|156.32|0
1641524730000|2022-01-07 03:05:30|158.85|156.25|158.85|156.25|158.85|156.25|158.85|156.25|0
1641524740000|2022-01-07 03:05:40|158.98|156.38|158.92|156.32|158.98|156.38|158.92|156.32|0
1641524750000|2022-01-07 03:05:50|158.85|156.25|158.85|156.25|158.85|156.25|158.71|156.11|0
1641524770000|2022-01-07 03:06:10|158.78|156.18|158.85|156.25|158.85|156.25|158.78|156.18|0
1641524780000|2022-01-07 03:06:20|158.98|156.38|158.98|156.38|158.98|156.38|158.98|156.38|0
1641524790000|2022-01-07 03:06:30|158.92|156.32|158.98|156.38|158.98|156.38|158.85|156.25|0
1641524810000|2022-01-07 03:06:50|159.12|156.52|159.05|156.45|159.26|156.66|159.05|156.45|0
1641524820000|2022-01-07 03:07:00|158.98|156.38|158.98|156.38|158.98|156.38|158.98|156.38|0
1641524840000|2022-01-07 03:07:20|158.92|156.32|158.98|156.38|158.98|156.38|158.85|156.25|0
1641524870000|2022-01-07 03:07:50|158.84|156.24|158.84|156.24|158.84|156.24|158.84|156.24|0
1641524880000|2022-01-07 03:08:00|158.71|156.11|158.71|156.11|158.71|156.11|158.71|156.11|0
1641524890000|2022-01-07 03:08:10|158.84|156.24|158.84|156.24|158.84|156.24|158.84|156.24|0
1641524900000|2022-01-07 03:08:20|158.98|156.38|158.98|156.38|158.98|156.38|158.98|156.38|0
1641524910000|2022-01-07 03:08:30|158.84|156.24|158.84|156.24|158.84|156.24|158.84|156.24|0
1641524920000|2022-01-07 03:08:40|158.98|156.38|158.98|156.38|158.98|156.38|158.92|156.32|0
1641524940000|2022-01-07 03:09:00|159.05|156.45|158.98|156.38|159.05|156.45|158.92|156.32|0
1641524950000|2022-01-07 03:09:10|159.05|156.45|159.05|156.45|159.12|156.52|159.05|156.45|0
1641524960000|2022-01-07 03:09:20|159.12|156.52|158.98|156.38|159.12|156.52|158.98|156.38|0
1641524970000|2022-01-07 03:09:30|159.12|156.52|159.19|156.59|159.19|156.59|159.12|156.52|0
1641524980000|2022-01-07 03:09:40|159.25|156.65|159.25|156.65|159.25|156.65|159.25|156.65|0
1641524990000|2022-01-07 03:09:50|159.33|156.73|159.25|156.65|159.33|156.73|159.25|156.65|0
1641525000000|2022-01-07 03:10:00|159.39|156.79|159.25|156.65|159.39|156.79|159.25|156.65|0
1641525010000|2022-01-07 03:10:10|159.39|156.79|159.33|156.73|159.39|156.79|159.33|156.73|0
1641525020000|2022-01-07 03:10:20|159.39|156.79|159.67|157.07|159.67|157.07|159.39|156.79|0
1641525030000|2022-01-07 03:10:30|159.53|156.93|159.53|156.93|159.53|156.93|159.53|156.93|0
1641525040000|2022-01-07 03:10:40|159.6|157|159.53|156.93|159.6|157|159.53|156.93|0
1641525050000|2022-01-07 03:10:50|159.39|156.79|159.39|156.79|159.46|156.86|159.39|156.79|0
1641525060000|2022-01-07 03:11:00|159.33|156.73|159.39|156.79|159.39|156.79|159.33|156.73|0
1641525090000|2022-01-07 03:11:30|159.53|156.93|159.53|156.93|159.53|156.93|159.53|156.93|0
1641525100000|2022-01-07 03:11:40|159.46|156.86|159.46|156.86|159.46|156.86|159.46|156.86|0
1641525110000|2022-01-07 03:11:50|159.53|156.93|159.53|156.93|159.53|156.93|159.46|156.86|0
1641525120000|2022-01-07 03:12:00|159.39|156.79|159.39|156.79|159.39|156.79|159.39|156.79|0
1641525130000|2022-01-07 03:12:10|159.32|156.72|159.25|156.65|159.32|156.72|159.25|156.65|0
1641525140000|2022-01-07 03:12:20|159.12|156.52|159.39|156.79|159.39|156.79|159.12|156.52|0
1641525160000|2022-01-07 03:12:40|159.46|156.86|159.39|156.79|159.46|156.86|159.39|156.79|0
1641525170000|2022-01-07 03:12:50|159.53|156.93|159.46|156.86|159.53|156.93|159.39|156.79|0
1641525180000|2022-01-07 03:13:00|159.39|156.79|159.39|156.79|159.39|156.79|159.39|156.79|0
1641525190000|2022-01-07 03:13:10|159.53|156.93|159.39|156.79|159.53|156.93|159.39|156.79|0
1641525200000|2022-01-07 03:13:20|159.25|156.65|159.25|156.65|159.25|156.65|159.25|156.65|0
1641525210000|2022-01-07 03:13:30|159.39|156.79|159.39|156.79|159.39|156.79|159.39|156.79|0
1641525230000|2022-01-07 03:13:50|159.53|156.93|159.46|156.86|159.53|156.93|159.46|156.86|0
1641525240000|2022-01-07 03:14:00|159.53|156.93|159.39|156.79|159.53|156.93|159.39|156.79|0
1641525250000|2022-01-07 03:14:10|159.53|156.93|159.39|156.79|159.53|156.93|159.39|156.79|0
1641525270000|2022-01-07 03:14:30|159.25|156.65|159.39|156.79|159.39|156.79|159.25|156.65|0
1641525280000|2022-01-07 03:14:40|159.32|156.72|159.32|156.72|159.32|156.72|159.32|156.72|0
1641525290000|2022-01-07 03:14:50|159.39|156.79|159.53|156.93|159.53|156.93|159.39|156.79|0
1641525300000|2022-01-07 03:15:00|159.46|156.86|159.39|156.79|159.53|156.93|159.39|156.79|0
1641525310000|2022-01-07 03:15:10|159.53|156.93|159.46|156.86|159.53|156.93|159.46|156.86|0
1641525320000|2022-01-07 03:15:20|159.39|156.79|159.39|156.79|159.39|156.79|159.39|156.79|0
1641525340000|2022-01-07 03:15:40|159.32|156.72|159.25|156.65|159.32|156.72|159.25|156.65|0
1641525360000|2022-01-07 03:16:00|159.11|156.51|159.11|156.51|159.11|156.51|159.11|156.51|0
1641525370000|2022-01-07 03:16:10|159.05|156.45|159.05|156.45|159.05|156.45|159.05|156.45|0
1641525380000|2022-01-07 03:16:20|159.11|156.51|159.11|156.51|159.11|156.51|159.11|156.51|0
1641525390000|2022-01-07 03:16:30|159.18|156.58|159.25|156.65|159.25|156.65|159.18|156.58|0
1641525400000|2022-01-07 03:16:40|159.39|156.79|159.39|156.79|159.39|156.79|159.39|156.79|0
1641525410000|2022-01-07 03:16:50|159.32|156.72|159.39|156.79|159.39|156.79|159.32|156.72|0
1641525420000|2022-01-07 03:17:00|159.52|156.92|159.52|156.92|159.52|156.92|159.52|156.92|0
1641525430000|2022-01-07 03:17:10|159.46|156.86|159.39|156.79|159.46|156.86|159.39|156.79|0
1641525440000|2022-01-07 03:17:20|159.25|156.65|159.32|156.72|159.32|156.72|159.25|156.65|0
1641525450000|2022-01-07 03:17:30|159.25|156.65|159.25|156.65|159.25|156.65|159.25|156.65|0
1641525460000|2022-01-07 03:17:40|159.39|156.79|159.52|156.92|159.52|156.92|159.39|156.79|0
1641525470000|2022-01-07 03:17:50|159.66|157.06|159.66|157.06|159.66|157.06|159.66|157.06|0
1641525490000|2022-01-07 03:18:10|159.8|157.2|159.66|157.06|159.8|157.2|159.66|157.06|0
1641525500000|2022-01-07 03:18:20|159.73|157.13|159.8|157.2|159.8|157.2|159.73|157.13|0
1641525510000|2022-01-07 03:18:30|159.66|157.06|159.52|156.92|159.66|157.06|159.52|156.92|0
1641525520000|2022-01-07 03:18:40|159.66|157.06|159.8|157.2|159.8|157.2|159.66|157.06|0
1641525530000|2022-01-07 03:18:50|159.73|157.13|159.8|157.2|159.8|157.2|159.73|157.13|0
1641525540000|2022-01-07 03:19:00|159.66|157.06|159.66|157.06|159.66|157.06|159.66|157.06|0
1641525550000|2022-01-07 03:19:10|159.59|156.99|159.66|157.06|159.66|157.06|159.59|156.99|0
1641525570000|2022-01-07 03:19:30|159.52|156.92|159.52|156.92|159.52|156.92|159.52|156.92|0
1641525580000|2022-01-07 03:19:40|159.8|157.2|159.73|157.13|159.8|157.2|159.73|157.13|0
1641525590000|2022-01-07 03:19:50|159.66|157.06|159.25|156.65|159.66|157.06|159.25|156.65|0
1641525600000|2022-01-07 03:20:00|158.97|156.37|159.11|156.51|159.25|156.65|158.97|156.37|0
1641525610000|2022-01-07 03:20:10|158.97|156.37|158.97|156.37|159.11|156.51|158.97|156.37|0
1641525620000|2022-01-07 03:20:20|158.84|156.24|158.97|156.37|159.04|156.44|158.84|156.24|0
1641525630000|2022-01-07 03:20:30|158.91|156.31|158.91|156.31|158.91|156.31|158.91|156.31|0
1641525640000|2022-01-07 03:20:40|158.97|156.37|159.11|156.51|159.11|156.51|158.97|156.37|0
1641525650000|2022-01-07 03:20:50|159.25|156.65|159.11|156.51|159.25|156.65|159.11|156.51|0
1641525660000|2022-01-07 03:21:00|159.18|156.58|159.18|156.58|159.25|156.65|159.18|156.58|0
1641525670000|2022-01-07 03:21:10|159.25|156.65|159.25|156.65|159.25|156.65|159.25|156.65|0
1641525680000|2022-01-07 03:21:20|159.18|156.58|159.25|156.65|159.25|156.65|159.18|156.58|0
1641525690000|2022-01-07 03:21:30|159.11|156.51|159.11|156.51|159.11|156.51|159.11|156.51|0
1641525700000|2022-01-07 03:21:40|158.97|156.37|158.7|156.1|158.97|156.37|158.7|156.1|0
1641525710000|2022-01-07 03:21:50|158.84|156.24|158.84|156.24|158.84|156.24|158.84|156.24|0
1641525720000|2022-01-07 03:22:00|158.77|156.17|158.77|156.17|158.77|156.17|158.7|156.1|0
1641525730000|2022-01-07 03:22:10|158.7|156.1|158.84|156.24|158.84|156.24|158.7|156.1|0
1641525750000|2022-01-07 03:22:30|158.91|156.31|158.97|156.37|158.97|156.37|158.84|156.24|0
1641525760000|2022-01-07 03:22:40|158.91|156.31|158.91|156.31|158.91|156.31|158.84|156.24|0
1641525770000|2022-01-07 03:22:50|158.84|156.24|158.84|156.24|158.84|156.24|158.84|156.24|0
1641525780000|2022-01-07 03:23:00|158.97|156.37|158.97|156.37|158.97|156.37|158.97|156.37|0
1641525790000|2022-01-07 03:23:10|158.91|156.31|158.84|156.24|158.97|156.37|158.84|156.24|0
1641525800000|2022-01-07 03:23:20|158.7|156.1|158.7|156.1|158.7|156.1|158.7|156.1|0
1641525810000|2022-01-07 03:23:30|158.77|156.17|158.77|156.17|158.77|156.17|158.77|156.17|0
1641525820000|2022-01-07 03:23:40|158.83|156.23|158.77|156.17|158.83|156.23|158.77|156.17|0
1641525830000|2022-01-07 03:23:50|158.7|156.1|158.7|156.1|158.7|156.1|158.7|156.1|0
1641525840000|2022-01-07 03:24:00|158.5|155.9|158.42|155.82|158.5|155.9|158.42|155.82|0
1641525850000|2022-01-07 03:24:10|158.29|155.69|158.01|155.41|158.29|155.69|158.01|155.41|0
1641525860000|2022-01-07 03:24:20|157.88|155.28|157.74|155.14|158.01|155.41|157.74|155.14|0
1641525870000|2022-01-07 03:24:30|157.88|155.28|157.47|154.87|157.88|155.28|157.47|154.87|0
1641525880000|2022-01-07 03:24:40|157.33|154.73|157.33|154.73|157.33|154.73|157.33|154.73|0
1641525890000|2022-01-07 03:24:50|157.06|154.46|157.06|154.46|157.2|154.6|156.93|154.33|0
1641525900000|2022-01-07 03:25:00|157|154.4|156.65|154.05|157|154.4|156.65|154.05|0
1641525910000|2022-01-07 03:25:10|156.79|154.19|157.2|154.6|157.2|154.6|156.79|154.19|0
1641525920000|2022-01-07 03:25:20|157.27|154.67|157.2|154.6|157.4|154.8|157.2|154.6|0
1641525930000|2022-01-07 03:25:30|157.27|154.67|157.47|154.87|157.47|154.87|157.27|154.67|0
1641525940000|2022-01-07 03:25:40|157.61|155.01|157.61|155.01|157.61|155.01|157.61|155.01|0
1641525950000|2022-01-07 03:25:50|157.47|154.87|157.47|154.87|157.47|154.87|157.47|154.87|0
1641525960000|2022-01-07 03:26:00|157.4|154.8|157.47|154.87|157.47|154.87|157.4|154.8|0
1641525970000|2022-01-07 03:26:10|157.6|155|157.54|154.94|157.6|155|157.54|154.94|0
1641525980000|2022-01-07 03:26:20|157.6|155|157.88|155.28|157.88|155.28|157.6|155|0
1641525990000|2022-01-07 03:26:30|157.95|155.35|157.88|155.28|157.95|155.35|157.88|155.28|0
1641526000000|2022-01-07 03:26:40|157.81|155.21|157.74|155.14|157.81|155.21|157.74|155.14|0
1641526010000|2022-01-07 03:26:50|157.81|155.21|157.74|155.14|157.81|155.21|157.74|155.14|0
1641526020000|2022-01-07 03:27:00|157.88|155.28|157.74|155.14|157.88|155.28|157.74|155.14|0
1641526030000|2022-01-07 03:27:10|157.88|155.28|157.88|155.28|157.88|155.28|157.88|155.28|0
1641526040000|2022-01-07 03:27:20|157.74|155.14|157.6|155|157.74|155.14|157.47|154.87|0
1641526050000|2022-01-07 03:27:30|157.54|154.94|157.47|154.87|157.54|154.94|157.47|154.87|0
1641526060000|2022-01-07 03:27:40|157.6|155|157.74|155.14|157.74|155.14|157.6|155|0
1641526070000|2022-01-07 03:27:50|157.67|155.07|157.74|155.14|157.74|155.14|157.67|155.07|0
1641526080000|2022-01-07 03:28:00|157.6|155|157.6|155|157.6|155|157.47|154.87|0
1641526090000|2022-01-07 03:28:10|157.47|154.87|157.47|154.87|157.54|154.94|157.47|154.87|0
1641526100000|2022-01-07 03:28:20|157.4|154.8|157.33|154.73|157.47|154.87|157.33|154.73|0
1641526110000|2022-01-07 03:28:30|157.27|154.67|157.2|154.6|157.33|154.73|157.2|154.6|0
1641526120000|2022-01-07 03:28:40|157.27|154.67|157.27|154.67|157.27|154.67|157.27|154.67|0
1641526130000|2022-01-07 03:28:50|157.2|154.6|157.33|154.73|157.33|154.73|157.2|154.6|0
1641526140000|2022-01-07 03:29:00|157.47|154.87|157.33|154.73|157.47|154.87|157.33|154.73|0
1641526150000|2022-01-07 03:29:10|157.19|154.59|157.33|154.73|157.33|154.73|157.19|154.59|0
1641526160000|2022-01-07 03:29:20|157.19|154.59|157.33|154.73|157.33|154.73|157.19|154.59|0
1641526170000|2022-01-07 03:29:30|157.27|154.67|157.33|154.73|157.33|154.73|157.27|154.67|0
1641526180000|2022-01-07 03:29:40|157.19|154.59|157.19|154.59|157.19|154.59|157.19|154.59|0
1641526190000|2022-01-07 03:29:50|157.27|154.67|157.47|154.87|157.47|154.87|157.27|154.67|0
1641526200000|2022-01-07 03:30:00|157.33|154.73|157.33|154.73|157.4|154.8|157.33|154.73|0
1641526210000|2022-01-07 03:30:10|157.47|154.87|157.47|154.87|157.47|154.87|157.47|154.87|0
1641526220000|2022-01-07 03:30:20|157.6|155|157.47|154.87|157.6|155|157.47|154.87|0
1641526230000|2022-01-07 03:30:30|157.6|155|157.81|155.21|157.81|155.21|157.6|155|0
1641526240000|2022-01-07 03:30:40|157.87|155.27|157.74|155.14|157.87|155.27|157.74|155.14|0
1641526250000|2022-01-07 03:30:50|157.6|155|157.47|154.87|157.6|155|157.47|154.87|0
1641526260000|2022-01-07 03:31:00|157.6|155|157.74|155.14|157.74|155.14|157.6|155|0
1641526270000|2022-01-07 03:31:10|157.87|155.27|157.81|155.21|157.87|155.27|157.74|155.14|0
1641526280000|2022-01-07 03:31:20|157.74|155.14|158.01|155.41|158.01|155.41|157.74|155.14|0
1641526300000|2022-01-07 03:31:40|157.87|155.27|158.15|155.55|158.15|155.55|157.87|155.27|0
1641526310000|2022-01-07 03:31:50|158.01|155.41|158.15|155.55|158.15|155.55|158.01|155.41|0
1641526320000|2022-01-07 03:32:00|158.01|155.41|158.01|155.41|158.01|155.41|158.01|155.41|0
1641526330000|2022-01-07 03:32:10|158.15|155.55|158.28|155.68|158.28|155.68|158.15|155.55|0
1641526340000|2022-01-07 03:32:20|158.15|155.55|158.42|155.82|158.42|155.82|158.15|155.55|0
1641526350000|2022-01-07 03:32:30|158.28|155.68|158.35|155.75|158.42|155.82|158.28|155.68|0
1641526360000|2022-01-07 03:32:40|158.42|155.82|158.56|155.96|158.56|155.96|158.42|155.82|0
1641526370000|2022-01-07 03:32:50|158.83|156.23|158.69|156.09|158.83|156.23|158.69|156.09|0
1641526380000|2022-01-07 03:33:00|158.76|156.16|158.76|156.16|158.83|156.23|158.69|156.09|0
1641526390000|2022-01-07 03:33:10|158.83|156.23|158.69|156.09|158.83|156.23|158.69|156.09|0
1641526400000|2022-01-07 03:33:20|158.83|156.23|158.69|156.09|158.83|156.23|158.69|156.09|0
1641526410000|2022-01-07 03:33:30|158.83|156.23|158.83|156.23|158.83|156.23|158.83|156.23|0
1641526420000|2022-01-07 03:33:40|158.69|156.09|158.69|156.09|158.69|156.09|158.69|156.09|0
1641526430000|2022-01-07 03:33:50|158.63|156.03|158.55|155.95|158.63|156.03|158.55|155.95|0
1641526450000|2022-01-07 03:34:10|158.42|155.82|158.55|155.95|158.55|155.95|158.42|155.82|0
1641526460000|2022-01-07 03:34:20|158.69|156.09|158.69|156.09|158.83|156.23|158.69|156.09|0
1641526470000|2022-01-07 03:34:30|158.76|156.16|158.69|156.09|158.83|156.23|158.69|156.09|0
1641526480000|2022-01-07 03:34:40|158.55|155.95|158.55|155.95|158.55|155.95|158.55|155.95|0
1641526490000|2022-01-07 03:34:50|158.69|156.09|158.69|156.09|158.69|156.09|158.69|156.09|0
1641526500000|2022-01-07 03:35:00|158.83|156.23|158.83|156.23|158.83|156.23|158.63|156.03|0
1641526510000|2022-01-07 03:35:10|158.96|156.36|159.1|156.5|159.1|156.5|158.96|156.36|0
1641526520000|2022-01-07 03:35:20|159.24|156.64|159.1|156.5|159.24|156.64|159.1|156.5|0
1641526530000|2022-01-07 03:35:30|159.17|156.57|159.04|156.44|159.17|156.57|159.04|156.44|0
1641526540000|2022-01-07 03:35:40|158.96|156.36|158.96|156.36|158.96|156.36|158.96|156.36|0
1641526550000|2022-01-07 03:35:50|159.04|156.44|159.04|156.44|159.04|156.44|159.04|156.44|0
1641526560000|2022-01-07 03:36:00|158.96|156.36|158.96|156.36|158.96|156.36|158.96|156.36|0
1641526570000|2022-01-07 03:36:10|158.9|156.3|158.9|156.3|158.96|156.36|158.9|156.3|0
1641526580000|2022-01-07 03:36:20|158.96|156.36|159.03|156.43|159.1|156.5|158.96|156.36|0
1641526590000|2022-01-07 03:36:30|159.1|156.5|159.1|156.5|159.1|156.5|159.03|156.43|0
1641526610000|2022-01-07 03:36:50|159.24|156.64|159.24|156.64|159.24|156.64|159.24|156.64|0
1641526620000|2022-01-07 03:37:00|159.37|156.77|159.37|156.77|159.51|156.91|159.37|156.77|0
1641526630000|2022-01-07 03:37:10|159.24|156.64|159.1|156.5|159.24|156.64|159.1|156.5|0
1641526640000|2022-01-07 03:37:20|159.03|156.43|159.1|156.5|159.1|156.5|159.03|156.43|0
1641526650000|2022-01-07 03:37:30|159.24|156.64|159.1|156.5|159.24|156.64|159.1|156.5|0
1641526660000|2022-01-07 03:37:40|159.17|156.57|159.1|156.5|159.17|156.57|158.96|156.36|0
1641526670000|2022-01-07 03:37:50|159.03|156.43|159.03|156.43|159.03|156.43|158.96|156.36|0
1641526680000|2022-01-07 03:38:00|158.96|156.36|158.9|156.3|158.96|156.36|158.83|156.23|0
1641526690000|2022-01-07 03:38:10|158.96|156.36|158.96|156.36|158.96|156.36|158.96|156.36|0
1641526700000|2022-01-07 03:38:20|158.83|156.23|158.83|156.23|158.83|156.23|158.69|156.09|0
1641526720000|2022-01-07 03:38:40|158.76|156.16|158.76|156.16|158.76|156.16|158.69|156.09|0
1641526730000|2022-01-07 03:38:50|158.69|156.09|158.69|156.09|158.69|156.09|158.69|156.09|0
1641526750000|2022-01-07 03:39:10|158.82|156.22|158.69|156.09|158.82|156.22|158.69|156.09|0
1641526760000|2022-01-07 03:39:20|158.62|156.02|158.62|156.02|158.62|156.02|158.62|156.02|0
1641526770000|2022-01-07 03:39:30|158.69|156.09|158.62|156.02|158.69|156.09|158.55|155.95|0
1641526780000|2022-01-07 03:39:40|158.69|156.09|158.69|156.09|158.69|156.09|158.69|156.09|0
1641526800000|2022-01-07 03:40:00|158.82|156.22|159.24|156.64|159.24|156.64|158.82|156.22|0
1641526810000|2022-01-07 03:40:10|159.17|156.57|159.1|156.5|159.17|156.57|159.1|156.5|0
1641526820000|2022-01-07 03:40:20|159.03|156.43|158.96|156.36|159.03|156.43|158.96|156.36|0
1641526830000|2022-01-07 03:40:30|159.03|156.43|158.96|156.36|159.03|156.43|158.96|156.36|0
1641526860000|2022-01-07 03:41:00|158.89|156.29|159.1|156.5|159.1|156.5|158.89|156.29|0
1641526910000|2022-01-07 03:41:50|159.03|156.43|159.1|156.5|159.1|156.5|159.03|156.43|0
1641526920000|2022-01-07 03:42:00|159.23|156.63|159.1|156.5|159.23|156.63|159.1|156.5|0
1641526930000|2022-01-07 03:42:10|159.23|156.63|159.23|156.63|159.23|156.63|159.23|156.63|0
1641526940000|2022-01-07 03:42:20|159.37|156.77|159.23|156.63|159.37|156.77|159.23|156.63|0
1641526950000|2022-01-07 03:42:30|159.17|156.57|159.17|156.57|159.17|156.57|159.17|156.57|0
1641526960000|2022-01-07 03:42:40|159.1|156.5|159.17|156.57|159.17|156.57|159.1|156.5|0
1641526970000|2022-01-07 03:42:50|159.1|156.5|159.1|156.5|159.1|156.5|159.1|156.5|0
1641526990000|2022-01-07 03:43:10|158.96|156.36|158.96|156.36|158.96|156.36|158.96|156.36|0
1641527000000|2022-01-07 03:43:20|159.1|156.5|158.96|156.36|159.1|156.5|158.96|156.36|0
1641527010000|2022-01-07 03:43:30|158.82|156.22|158.89|156.29|158.89|156.29|158.82|156.22|0
1641527020000|2022-01-07 03:43:40|158.82|156.22|158.69|156.09|158.82|156.22|158.69|156.09|0
1641527040000|2022-01-07 03:44:00|158.62|156.02|158.69|156.09|158.69|156.09|158.62|156.02|0
1641527050000|2022-01-07 03:44:10|158.68|156.08|158.55|155.95|158.68|156.08|158.55|155.95|0
1641527080000|2022-01-07 03:44:40|158.68|156.08|158.68|156.08|158.68|156.08|158.68|156.08|0
1641527090000|2022-01-07 03:44:50|158.82|156.22|158.82|156.22|158.82|156.22|158.82|156.22|0
1641527100000|2022-01-07 03:45:00|158.96|156.36|159.09|156.49|159.1|156.5|158.96|156.36|0
1641527110000|2022-01-07 03:45:10|158.96|156.36|159.03|156.43|159.03|156.43|158.96|156.36|0
1641527120000|2022-01-07 03:45:20|158.96|156.36|158.96|156.36|158.96|156.36|158.82|156.22|0
1641527130000|2022-01-07 03:45:30|158.89|156.29|158.89|156.29|158.89|156.29|158.89|156.29|0
1641527140000|2022-01-07 03:45:40|158.96|156.36|158.96|156.36|158.96|156.36|158.96|156.36|0
1641527150000|2022-01-07 03:45:50|158.82|156.22|158.89|156.29|158.89|156.29|158.82|156.22|0
1641527160000|2022-01-07 03:46:00|158.96|156.36|158.89|156.29|158.96|156.36|158.89|156.29|0
1641527170000|2022-01-07 03:46:10|158.96|156.36|158.68|156.08|158.96|156.36|158.68|156.08|0
1641527180000|2022-01-07 03:46:20|158.75|156.15|158.68|156.08|158.75|156.15|158.68|156.08|0
1641527190000|2022-01-07 03:46:30|158.62|156.02|158.62|156.02|158.62|156.02|158.62|156.02|0
1641527200000|2022-01-07 03:46:40|158.68|156.08|158.68|156.08|158.68|156.08|158.68|156.08|0
1641527210000|2022-01-07 03:46:50|158.82|156.22|158.96|156.36|158.96|156.36|158.82|156.22|0
1641527220000|2022-01-07 03:47:00|159.09|156.49|159.09|156.49|159.23|156.63|159.09|156.49|0
1641527230000|2022-01-07 03:47:10|158.96|156.36|158.96|156.36|158.96|156.36|158.96|156.36|0
1641527240000|2022-01-07 03:47:20|159.09|156.49|159.09|156.49|159.09|156.49|159.03|156.43|0
1641527250000|2022-01-07 03:47:30|159.03|156.43|159.09|156.49|159.09|156.49|159.03|156.43|0
1641527260000|2022-01-07 03:47:40|159.03|156.43|159.09|156.49|159.09|156.49|159.03|156.43|0
1641527270000|2022-01-07 03:47:50|159.23|156.63|159.23|156.63|159.23|156.63|159.23|156.63|0
1641527280000|2022-01-07 03:48:00|159.3|156.7|159.3|156.7|159.3|156.7|159.23|156.63|0
1641527290000|2022-01-07 03:48:10|159.37|156.77|159.37|156.77|159.37|156.77|159.3|156.7|0
1641527300000|2022-01-07 03:48:20|160.13|157.53|159.85|157.25|160.13|157.53|159.85|157.25|0
1641527310000|2022-01-07 03:48:30|159.78|157.18|159.92|157.32|159.92|157.32|159.71|157.11|0
1641527330000|2022-01-07 03:48:50|159.85|157.25|159.92|157.32|159.92|157.32|159.85|157.25|0
1641527340000|2022-01-07 03:49:00|159.85|157.25|159.92|157.32|159.92|157.32|159.78|157.18|0
1641527350000|2022-01-07 03:49:10|159.99|157.39|160.12|157.52|160.19|157.59|159.99|157.39|0
1641527360000|2022-01-07 03:49:20|160.19|157.59|160.12|157.52|160.19|157.59|160.12|157.52|0
1641527370000|2022-01-07 03:49:30|159.99|157.39|160.05|157.45|160.05|157.45|159.99|157.39|0
1641527380000|2022-01-07 03:49:40|160.19|157.59|159.92|157.32|160.19|157.59|159.92|157.32|0
1641527390000|2022-01-07 03:49:50|160.05|157.45|160.05|157.45|160.05|157.45|160.05|157.45|0
1641527400000|2022-01-07 03:50:00|159.92|157.32|159.92|157.32|159.92|157.32|159.92|157.32|0
1641527410000|2022-01-07 03:50:10|159.78|157.18|159.64|157.04|159.78|157.18|159.64|157.04|0
1641527420000|2022-01-07 03:50:20|159.57|156.97|159.64|157.04|159.64|157.04|159.57|156.97|0
1641527430000|2022-01-07 03:50:30|159.78|157.18|159.64|157.04|159.78|157.18|159.64|157.04|0
1641527440000|2022-01-07 03:50:40|159.5|156.9|159.57|156.97|159.57|156.97|159.5|156.9|0
1641527450000|2022-01-07 03:50:50|159.5|156.9|159.57|156.97|159.57|156.97|159.44|156.84|0
1641527460000|2022-01-07 03:51:00|159.64|157.04|159.57|156.97|159.64|157.04|159.57|156.97|0
1641527470000|2022-01-07 03:51:10|159.64|157.04|159.5|156.9|159.64|157.04|159.5|156.9|0
1641527480000|2022-01-07 03:51:20|159.57|156.97|159.57|156.97|159.57|156.97|159.57|156.97|0
1641527490000|2022-01-07 03:51:30|159.64|157.04|159.64|157.04|159.78|157.18|159.64|157.04|0
1641527500000|2022-01-07 03:51:40|159.71|157.11|159.71|157.11|159.71|157.11|159.71|157.11|0
1641527510000|2022-01-07 03:51:50|159.78|157.18|159.71|157.11|159.78|157.18|159.71|157.11|0
1641527520000|2022-01-07 03:52:00|159.64|157.04|159.78|157.18|159.78|157.18|159.64|157.04|0
1641527530000|2022-01-07 03:52:10|159.85|157.25|159.91|157.31|159.91|157.31|159.85|157.25|0
1641527540000|2022-01-07 03:52:20|159.99|157.39|160.05|157.45|160.05|157.45|159.99|157.39|0
1641527560000|2022-01-07 03:52:40|160.12|157.52|160.33|157.73|160.33|157.73|160.05|157.45|0
1641527570000|2022-01-07 03:52:50|160.4|157.8|160.19|157.59|160.4|157.8|160.19|157.59|0
1641527580000|2022-01-07 03:53:00|160.12|157.52|160.19|157.59|160.19|157.59|160.12|157.52|0
1641527590000|2022-01-07 03:53:10|160.05|157.45|160.05|157.45|160.05|157.45|160.05|157.45|0
1641527610000|2022-01-07 03:53:30|159.98|157.38|159.91|157.31|159.98|157.38|159.91|157.31|0
1641527620000|2022-01-07 03:53:40|159.85|157.25|159.91|157.31|159.91|157.31|159.85|157.25|0
1641527630000|2022-01-07 03:53:50|159.85|157.25|160.05|157.45|160.05|157.45|159.78|157.18|0
1641527650000|2022-01-07 03:54:10|160.12|157.52|160.33|157.73|160.33|157.73|160.12|157.52|0
1641527660000|2022-01-07 03:54:20|160.26|157.66|160.26|157.66|160.33|157.73|160.26|157.66|0
1641527670000|2022-01-07 03:54:30|160.19|157.59|160.19|157.59|160.19|157.59|160.12|157.52|0
1641527680000|2022-01-07 03:54:40|160.12|157.52|160.12|157.52|160.12|157.52|160.05|157.45|0
1641527690000|2022-01-07 03:54:50|160.05|157.45|160.05|157.45|160.05|157.45|160.05|157.45|0
1641527700000|2022-01-07 03:55:00|159.98|157.38|160.05|157.45|160.05|157.45|159.91|157.31|0
1641527710000|2022-01-07 03:55:10|159.98|157.38|159.98|157.38|159.98|157.38|159.98|157.38|0
1641527730000|2022-01-07 03:55:30|159.91|157.31|159.91|157.31|159.91|157.31|159.91|157.31|0
1641527770000|2022-01-07 03:56:10|160.05|157.45|160.05|157.45|160.05|157.45|160.05|157.45|0
1641527780000|2022-01-07 03:56:20|160.12|157.52|160.05|157.45|160.12|157.52|160.05|157.45|0
1641527790000|2022-01-07 03:56:30|160.19|157.59|160.19|157.59|160.19|157.59|160.19|157.59|0
1641527800000|2022-01-07 03:56:40|160.26|157.66|160.32|157.72|160.32|157.72|160.19|157.59|0
1641527810000|2022-01-07 03:56:50|160.19|157.59|160.19|157.59|160.19|157.59|160.19|157.59|0
1641527820000|2022-01-07 03:57:00|160.12|157.52|160.05|157.45|160.12|157.52|160.05|157.45|0
1641527840000|2022-01-07 03:57:20|159.98|157.38|159.91|157.31|159.98|157.38|159.91|157.31|0
1641527850000|2022-01-07 03:57:30|159.77|157.17|159.77|157.17|159.77|157.17|159.77|157.17|0
1641527860000|2022-01-07 03:57:40|159.64|157.04|159.77|157.17|159.84|157.24|159.64|157.04|0
1641527870000|2022-01-07 03:57:50|159.71|157.11|159.77|157.17|159.77|157.17|159.71|157.11|0
1641527880000|2022-01-07 03:58:00|159.71|157.11|159.64|157.04|159.77|157.17|159.64|157.04|0
1641527890000|2022-01-07 03:58:10|159.77|157.17|159.77|157.17|159.84|157.24|159.77|157.17|0
1641527900000|2022-01-07 03:58:20|159.71|157.11|159.71|157.11|159.71|157.11|159.71|157.11|0
1641527910000|2022-01-07 03:58:30|159.64|157.04|159.63|157.03|159.64|157.04|159.63|157.03|0
1641527920000|2022-01-07 03:58:40|159.5|156.9|159.57|156.97|159.63|157.03|159.5|156.9|0
1641527930000|2022-01-07 03:58:50|159.5|156.9|159.5|156.9|159.5|156.9|159.5|156.9|0
1641527940000|2022-01-07 03:59:00|159.57|156.97|159.57|156.97|159.57|156.97|159.57|156.97|0
1641527950000|2022-01-07 03:59:10|159.5|156.9|159.36|156.76|159.5|156.9|159.36|156.76|0
1641527960000|2022-01-07 03:59:20|159.5|156.9|159.5|156.9|159.5|156.9|159.43|156.83|0
1641527970000|2022-01-07 03:59:30|159.63|157.03|159.63|157.03|159.63|157.03|159.63|157.03|0
1641527990000|2022-01-07 03:59:50|159.77|157.17|159.77|157.17|159.77|157.17|159.77|157.17|0
1641528000000|2022-01-07 04:00:00|159.63|157.03|159.77|157.17|159.77|157.17|159.63|157.03|0
1641528010000|2022-01-07 04:00:10|159.71|157.11|159.63|157.03|159.71|157.11|159.63|157.03|0
1641528020000|2022-01-07 04:00:20|159.77|157.17|159.98|157.38|160.05|157.45|159.77|157.17|0
1641528030000|2022-01-07 04:00:30|159.91|157.31|160.18|157.58|160.18|157.58|159.91|157.31|0
1641528040000|2022-01-07 04:00:40|160.05|157.45|160.32|157.72|160.32|157.72|160.05|157.45|0
1641528050000|2022-01-07 04:00:50|160.18|157.58|160.18|157.58|160.18|157.58|160.18|157.58|0
1641528060000|2022-01-07 04:01:00|160.32|157.72|160.32|157.72|160.32|157.72|160.25|157.65|0
1641528080000|2022-01-07 04:01:20|160.25|157.65|160.18|157.58|160.25|157.65|160.18|157.58|0
1641528090000|2022-01-07 04:01:30|160.05|157.45|160.18|157.58|160.18|157.58|160.05|157.45|0
1641528100000|2022-01-07 04:01:40|160.32|157.72|160.32|157.72|160.32|157.72|160.32|157.72|0
1641528110000|2022-01-07 04:01:50|160.18|157.58|160.18|157.58|160.18|157.58|160.18|157.58|0
1641528120000|2022-01-07 04:02:00|160.04|157.44|160.04|157.44|160.04|157.44|160.04|157.44|0
1641528130000|2022-01-07 04:02:10|159.91|157.31|160.04|157.44|160.04|157.44|159.91|157.31|0
1641528140000|2022-01-07 04:02:20|159.91|157.31|159.91|157.31|159.91|157.31|159.91|157.31|0
1641528170000|2022-01-07 04:02:50|159.77|157.17|159.77|157.17|159.77|157.17|159.77|157.17|0
1641528180000|2022-01-07 04:03:00|159.84|157.24|159.84|157.24|159.84|157.24|159.84|157.24|0
1641528190000|2022-01-07 04:03:10|159.91|157.31|159.91|157.31|159.91|157.31|159.91|157.31|0
1641528210000|2022-01-07 04:03:30|160.04|157.44|160.04|157.44|160.04|157.44|160.04|157.44|0
1641528220000|2022-01-07 04:03:40|160.12|157.52|160.04|157.44|160.12|157.52|160.04|157.44|0
1641528230000|2022-01-07 04:03:50|160.12|157.52|160.04|157.44|160.12|157.52|160.04|157.44|0
1641528250000|2022-01-07 04:04:10|159.91|157.31|159.91|157.31|159.91|157.31|159.91|157.31|0
1641528290000|2022-01-07 04:04:50|159.98|157.38|159.98|157.38|159.98|157.38|159.98|157.38|0
1641528300000|2022-01-07 04:05:00|160.04|157.44|159.98|157.38|160.04|157.44|159.91|157.31|0
1641528310000|2022-01-07 04:05:10|159.91|157.31|159.91|157.31|159.91|157.31|159.91|157.31|0
1641528320000|2022-01-07 04:05:20|159.77|157.17|159.84|157.24|159.84|157.24|159.77|157.17|0
1641528330000|2022-01-07 04:05:30|159.77|157.17|159.77|157.17|159.77|157.17|159.77|157.17|0
1641528340000|2022-01-07 04:05:40|159.63|157.03|159.49|156.89|159.63|157.03|159.49|156.89|0
1641528350000|2022-01-07 04:05:50|159.36|156.76|159.36|156.76|159.36|156.76|159.36|156.76|0
1641528360000|2022-01-07 04:06:00|159.56|156.96|159.49|156.89|159.56|156.96|159.43|156.83|0
1641528380000|2022-01-07 04:06:20|159.43|156.83|159.49|156.89|159.49|156.89|159.36|156.76|0
1641528390000|2022-01-07 04:06:30|159.56|156.96|159.56|156.96|159.56|156.96|159.56|156.96|0
1641528400000|2022-01-07 04:06:40|159.49|156.89|159.63|157.03|159.63|157.03|159.49|156.89|0
1641528410000|2022-01-07 04:06:50|159.49|156.89|159.49|156.89|159.49|156.89|159.49|156.89|0
1641528420000|2022-01-07 04:07:00|159.63|157.03|159.56|156.96|159.63|157.03|159.56|156.96|0
1641528430000|2022-01-07 04:07:10|159.63|157.03|159.63|157.03|159.63|157.03|159.56|156.96|0
1641528440000|2022-01-07 04:07:20|159.77|157.17|159.77|157.17|159.77|157.17|159.77|157.17|0
1641528460000|2022-01-07 04:07:40|159.9|157.3|159.9|157.3|159.9|157.3|159.9|157.3|0
1641528480000|2022-01-07 04:08:00|159.77|157.17|159.77|157.17|159.77|157.17|159.77|157.17|0
1641528500000|2022-01-07 04:08:20|159.9|157.3|159.77|157.17|159.9|157.3|159.77|157.17|0
1641528520000|2022-01-07 04:08:40|159.9|157.3|160.04|157.44|160.04|157.44|159.9|157.3|0
1641528530000|2022-01-07 04:08:50|160.11|157.51|160.04|157.44|160.11|157.51|160.04|157.44|0
1641528550000|2022-01-07 04:09:10|159.97|157.37|160.04|157.44|160.04|157.44|159.97|157.37|0
1641528570000|2022-01-07 04:09:30|160.18|157.58|160.18|157.58|160.18|157.58|160.18|157.58|0
1641528580000|2022-01-07 04:09:40|160.11|157.51|160.04|157.44|160.11|157.51|160.04|157.44|0
1641528590000|2022-01-07 04:09:50|160.11|157.51|160.18|157.58|160.18|157.58|160.11|157.51|0
1641528610000|2022-01-07 04:10:10|160.25|157.65|160.25|157.65|160.31|157.71|160.25|157.65|0
1641528620000|2022-01-07 04:10:20|160.18|157.58|160.31|157.71|160.31|157.71|160.18|157.58|0
1641528640000|2022-01-07 04:10:40|160.45|157.85|160.45|157.85|160.45|157.85|160.45|157.85|0
1641528650000|2022-01-07 04:10:50|160.39|157.79|160.31|157.71|160.39|157.79|160.31|157.71|0
1641528660000|2022-01-07 04:11:00|160.25|157.65|160.18|157.58|160.25|157.65|160.18|157.58|0
1641528670000|2022-01-07 04:11:10|160.04|157.44|160.04|157.44|160.04|157.44|160.04|157.44|0
1641528680000|2022-01-07 04:11:20|160.11|157.51|160.04|157.44|160.11|157.51|160.04|157.44|0
1641528690000|2022-01-07 04:11:30|160.11|157.51|160.04|157.44|160.11|157.51|160.04|157.44|0
1641528720000|2022-01-07 04:12:00|160.11|157.51|160.11|157.51|160.11|157.51|160.11|157.51|0
1641528730000|2022-01-07 04:12:10|160.18|157.58|160.04|157.44|160.18|157.58|160.04|157.44|0
1641528760000|2022-01-07 04:12:40|159.9|157.3|159.76|157.16|159.9|157.3|159.76|157.16|0
1641528770000|2022-01-07 04:12:50|159.83|157.23|159.9|157.3|159.9|157.3|159.76|157.16|0
1641528780000|2022-01-07 04:13:00|159.83|157.23|159.76|157.16|159.9|157.3|159.76|157.16|0
1641528790000|2022-01-07 04:13:10|159.83|157.23|159.76|157.16|159.9|157.3|159.76|157.16|0
1641528800000|2022-01-07 04:13:20|159.83|157.23|159.76|157.16|159.83|157.23|159.76|157.16|0
1641528810000|2022-01-07 04:13:30|159.9|157.3|159.9|157.3|159.9|157.3|159.9|157.3|0
1641528830000|2022-01-07 04:13:50|159.76|157.16|159.76|157.16|159.76|157.16|159.76|157.16|0
1641528840000|2022-01-07 04:14:00|159.9|157.3|159.9|157.3|160.04|157.44|159.9|157.3|0
1641528850000|2022-01-07 04:14:10|159.97|157.37|159.9|157.3|159.97|157.37|159.9|157.3|0
1641528860000|2022-01-07 04:14:20|159.83|157.23|159.9|157.3|159.9|157.3|159.83|157.23|0
1641528870000|2022-01-07 04:14:30|160.04|157.44|159.9|157.3|160.04|157.44|159.9|157.3|0
1641528900000|2022-01-07 04:15:00|160.04|157.44|160.04|157.44|160.04|157.44|160.04|157.44|0
1641528910000|2022-01-07 04:15:10|160.17|157.57|160.17|157.57|160.17|157.57|160.17|157.57|0
1641528920000|2022-01-07 04:15:20|160.04|157.44|160.04|157.44|160.04|157.44|160.04|157.44|0
1641528950000|2022-01-07 04:15:50|159.76|157.16|159.76|157.16|159.83|157.23|159.76|157.16|0
1641528970000|2022-01-07 04:16:10|159.62|157.02|159.62|157.02|159.62|157.02|159.62|157.02|0
1641528990000|2022-01-07 04:16:30|159.76|157.16|159.69|157.09|159.76|157.16|159.69|157.09|0
1641529010000|2022-01-07 04:16:50|159.62|157.02|159.69|157.09|159.69|157.09|159.62|157.02|0
1641529020000|2022-01-07 04:17:00|159.76|157.16|159.76|157.16|159.76|157.16|159.76|157.16|0
1641529030000|2022-01-07 04:17:10|159.83|157.23|159.83|157.23|159.9|157.3|159.83|157.23|0
1641529040000|2022-01-07 04:17:20|159.76|157.16|160.04|157.44|160.04|157.44|159.76|157.16|0
1641529050000|2022-01-07 04:17:30|160.31|157.71|160.31|157.71|160.31|157.71|160.31|157.71|0
1641529060000|2022-01-07 04:17:40|160.45|157.85|160.45|157.85|160.45|157.85|160.45|157.85|0
1641529070000|2022-01-07 04:17:50|160.31|157.71|160.31|157.71|160.31|157.71|160.31|157.71|0
1641529080000|2022-01-07 04:18:00|160.45|157.85|160.31|157.71|160.45|157.85|160.31|157.71|0
1641529090000|2022-01-07 04:18:10|160.17|157.57|160.17|157.57|160.17|157.57|160.17|157.57|0
1641529100000|2022-01-07 04:18:20|160.03|157.43|160.03|157.43|160.03|157.43|160.03|157.43|0
1641529120000|2022-01-07 04:18:40|159.9|157.3|159.97|157.37|159.97|157.37|159.9|157.3|0
1641529130000|2022-01-07 04:18:50|160.03|157.43|159.9|157.3|160.03|157.43|159.9|157.3|0
1641529140000|2022-01-07 04:19:00|160.03|157.43|160.03|157.43|160.03|157.43|160.03|157.43|0
1641529150000|2022-01-07 04:19:10|160.11|157.51|160.17|157.57|160.17|157.57|160.03|157.43|0
1641529160000|2022-01-07 04:19:20|160.31|157.71|160.31|157.71|160.31|157.71|160.31|157.71|0
1641529170000|2022-01-07 04:19:30|160.45|157.85|160.45|157.85|160.45|157.85|160.45|157.85|0
1641529180000|2022-01-07 04:19:40|161.21|158.61|160.86|158.26|161.21|158.61|160.86|158.26|0
1641529190000|2022-01-07 04:19:50|160.93|158.33|161|158.4|161|158.4|160.86|158.26|0
1641529200000|2022-01-07 04:20:00|160.86|158.26|160.72|158.12|160.86|158.26|160.72|158.12|0
1641529210000|2022-01-07 04:20:10|160.66|158.06|160.58|157.98|160.66|158.06|160.58|157.98|0
1641529230000|2022-01-07 04:20:30|160.72|158.12|160.66|158.06|160.72|158.12|160.66|158.06|0
1641529240000|2022-01-07 04:20:40|160.58|157.98|160.66|158.06|160.72|158.12|160.58|157.98|0
1641529250000|2022-01-07 04:20:50|160.72|158.12|160.72|158.12|160.72|158.12|160.58|157.98|0
1641529260000|2022-01-07 04:21:00|161|158.4|161.27|158.67|161.35|158.75|161|158.4|0
1641529270000|2022-01-07 04:21:10|161.21|158.61|161.41|158.81|161.41|158.81|161.21|158.61|0
1641529280000|2022-01-07 04:21:20|161.14|158.54|161|158.4|161.14|158.54|161|158.4|0
1641529290000|2022-01-07 04:21:30|160.93|158.33|161|158.4|161|158.4|160.93|158.33|0
1641529320000|2022-01-07 04:22:00|160.93|158.33|160.86|158.26|160.93|158.33|160.86|158.26|0
1641529330000|2022-01-07 04:22:10|160.72|158.12|160.72|158.12|160.72|158.12|160.72|158.12|0
1641529350000|2022-01-07 04:22:30|160.65|158.05|160.86|158.26|160.86|158.26|160.58|157.98|0
1641529360000|2022-01-07 04:22:40|160.79|158.19|160.79|158.19|160.79|158.19|160.79|158.19|0
1641529370000|2022-01-07 04:22:50|160.86|158.26|160.86|158.26|160.93|158.33|160.86|158.26|0
1641529410000|2022-01-07 04:23:30|161|158.4|161.27|158.67|161.27|158.67|161|158.4|0
1641529420000|2022-01-07 04:23:40|161.13|158.53|161.13|158.53|161.13|158.53|161.13|158.53|0
1641529430000|2022-01-07 04:23:50|161.07|158.47|161.07|158.47|161.07|158.47|161.07|158.47|0
1641529440000|2022-01-07 04:24:00|161.13|158.53|161.13|158.53|161.13|158.53|161.13|158.53|0
1641529450000|2022-01-07 04:24:10|161|158.4|161|158.4|161|158.4|161|158.4|0
1641529460000|2022-01-07 04:24:20|161.07|158.47|161|158.4|161.07|158.47|161|158.4|0
1641529470000|2022-01-07 04:24:30|161.13|158.53|161.13|158.53|161.13|158.53|161.13|158.53|0
1641529480000|2022-01-07 04:24:40|161.07|158.47|160.99|158.39|161.07|158.47|160.99|158.39|0
1641529500000|2022-01-07 04:25:00|160.86|158.26|160.99|158.39|160.99|158.39|160.86|158.26|0
1641529510000|2022-01-07 04:25:10|160.93|158.33|160.86|158.26|160.93|158.33|160.86|158.26|0
1641529520000|2022-01-07 04:25:20|160.72|158.12|160.86|158.26|160.86|158.26|160.72|158.12|0
1641529550000|2022-01-07 04:25:50|160.79|158.19|160.72|158.12|160.79|158.19|160.72|158.12|0
1641529560000|2022-01-07 04:26:00|160.58|157.98|160.58|157.98|160.58|157.98|160.58|157.98|0
1641529570000|2022-01-07 04:26:10|160.65|158.05|160.58|157.98|160.65|158.05|160.58|157.98|0
1641529580000|2022-01-07 04:26:20|160.51|157.91|160.44|157.84|160.51|157.91|160.44|157.84|0
1641529610000|2022-01-07 04:26:50|160.51|157.91|160.44|157.84|160.51|157.91|160.44|157.84|0
1641529620000|2022-01-07 04:27:00|160.58|157.98|160.72|158.12|160.72|158.12|160.58|157.98|0
1641529630000|2022-01-07 04:27:10|160.58|157.98|160.58|157.98|160.58|157.98|160.58|157.98|0
1641529650000|2022-01-07 04:27:30|160.72|158.12|160.72|158.12|160.72|158.12|160.72|158.12|0
1641529670000|2022-01-07 04:27:50|160.58|157.98|160.58|157.98|160.58|157.98|160.58|157.98|0
1641529680000|2022-01-07 04:28:00|160.51|157.91|160.58|157.98|160.58|157.98|160.44|157.84|0
1641529690000|2022-01-07 04:28:10|160.51|157.91|160.51|157.91|160.51|157.91|160.51|157.91|0
1641529700000|2022-01-07 04:28:20|160.58|157.98|160.51|157.91|160.58|157.98|160.51|157.91|0
1641529710000|2022-01-07 04:28:30|160.44|157.84|160.44|157.84|160.44|157.84|160.44|157.84|0
1641529740000|2022-01-07 04:29:00|160.58|157.98|160.58|157.98|160.58|157.98|160.58|157.98|0
1641529760000|2022-01-07 04:29:20|160.51|157.91|160.58|157.98|160.58|157.98|160.51|157.91|0
1641529770000|2022-01-07 04:29:30|160.51|157.91|160.44|157.84|160.51|157.91|160.44|157.84|0
1641529780000|2022-01-07 04:29:40|160.51|157.91|160.58|157.98|160.58|157.98|160.51|157.91|0
1641529790000|2022-01-07 04:29:50|160.51|157.91|160.44|157.84|160.51|157.91|160.44|157.84|0
1641529800000|2022-01-07 04:30:00|160.51|157.91|160.85|158.25|160.85|158.25|160.51|157.91|0
1641529810000|2022-01-07 04:30:10|160.99|158.39|160.85|158.25|160.99|158.39|160.85|158.25|0
1641529820000|2022-01-07 04:30:20|160.93|158.33|160.85|158.25|160.93|158.33|160.85|158.25|0
1641529830000|2022-01-07 04:30:30|160.99|158.39|160.99|158.39|160.99|158.39|160.99|158.39|0
1641529840000|2022-01-07 04:30:40|160.85|158.25|160.85|158.25|160.85|158.25|160.85|158.25|0
1641529850000|2022-01-07 04:30:50|160.99|158.39|160.99|158.39|160.99|158.39|160.92|158.32|0
1641529860000|2022-01-07 04:31:00|160.85|158.25|160.72|158.12|160.85|158.25|160.72|158.12|0
1641529870000|2022-01-07 04:31:10|160.71|158.11|160.58|157.98|160.71|158.11|160.58|157.98|0
1641529890000|2022-01-07 04:31:30|160.44|157.84|160.44|157.84|160.44|157.84|160.44|157.84|0
1641529910000|2022-01-07 04:31:50|160.3|157.7|160.3|157.7|160.3|157.7|160.3|157.7|0
1641529950000|2022-01-07 04:32:30|160.44|157.84|160.44|157.84|160.58|157.98|160.44|157.84|0
1641529970000|2022-01-07 04:32:50|160.37|157.77|160.37|157.77|160.37|157.77|160.37|157.77|0
1641529980000|2022-01-07 04:33:00|160.3|157.7|160.44|157.84|160.44|157.84|160.3|157.7|0
1641529990000|2022-01-07 04:33:10|160.3|157.7|160.37|157.77|160.37|157.77|160.3|157.7|0
1641530000000|2022-01-07 04:33:20|160.44|157.84|160.3|157.7|160.44|157.84|160.3|157.7|0
1641530010000|2022-01-07 04:33:30|160.37|157.77|160.3|157.7|160.37|157.77|160.3|157.7|0
1641530020000|2022-01-07 04:33:40|160.37|157.77|160.58|157.98|160.58|157.98|160.37|157.77|0
1641530030000|2022-01-07 04:33:50|160.51|157.91|160.58|157.98|160.58|157.98|160.51|157.91|0
1641530060000|2022-01-07 04:34:20|160.51|157.91|160.44|157.84|160.51|157.91|160.44|157.84|0
1641530070000|2022-01-07 04:34:30|160.58|157.98|160.57|157.97|160.58|157.98|160.57|157.97|0
1641530080000|2022-01-07 04:34:40|160.44|157.84|160.44|157.84|160.44|157.84|160.44|157.84|0
1641530100000|2022-01-07 04:35:00|160.37|157.77|160.44|157.84|160.44|157.84|160.37|157.77|0
1641530110000|2022-01-07 04:35:10|160.37|157.77|160.3|157.7|160.37|157.77|160.3|157.7|0
1641530130000|2022-01-07 04:35:30|160.44|157.84|160.44|157.84|160.44|157.84|160.44|157.84|0
1641530140000|2022-01-07 04:35:40|160.57|157.97|160.71|158.11|160.71|158.11|160.57|157.97|0
1641530150000|2022-01-07 04:35:50|160.65|158.05|160.65|158.05|160.65|158.05|160.65|158.05|0
1641530160000|2022-01-07 04:36:00|160.71|158.11|160.71|158.11|160.85|158.25|160.71|158.11|0
1641530170000|2022-01-07 04:36:10|160.85|158.25|160.85|158.25|160.85|158.25|160.85|158.25|0
1641530190000|2022-01-07 04:36:30|160.71|158.11|160.44|157.84|160.71|158.11|160.44|157.84|0
1641530200000|2022-01-07 04:36:40|160.57|157.97|160.57|157.97|160.57|157.97|160.57|157.97|0
1641530210000|2022-01-07 04:36:50|160.44|157.84|160.44|157.84|160.44|157.84|160.44|157.84|0
1641530240000|2022-01-07 04:37:20|160.3|157.7|160.3|157.7|160.3|157.7|160.3|157.7|0
1641530260000|2022-01-07 04:37:40|160.23|157.63|160.3|157.7|160.37|157.77|160.23|157.63|0
1641530270000|2022-01-07 04:37:50|160.44|157.84|160.44|157.84|160.44|157.84|160.44|157.84|0
1641530280000|2022-01-07 04:38:00|160.43|157.83|160.43|157.83|160.43|157.83|160.43|157.83|0
1641530300000|2022-01-07 04:38:20|160.64|158.04|160.57|157.97|160.64|158.04|160.57|157.97|0
1641530310000|2022-01-07 04:38:30|160.43|157.83|160.43|157.83|160.57|157.97|160.43|157.83|0
1641530320000|2022-01-07 04:38:40|160.57|157.97|160.57|157.97|160.57|157.97|160.51|157.91|0
1641530330000|2022-01-07 04:38:50|160.71|158.11|160.64|158.04|160.71|158.11|160.64|158.04|0
1641530340000|2022-01-07 04:39:00|160.71|158.11|160.71|158.11|160.71|158.11|160.57|157.97|0
1641530350000|2022-01-07 04:39:10|160.78|158.18|160.71|158.11|160.78|158.18|160.71|158.11|0
1641530370000|2022-01-07 04:39:30|160.85|158.25|160.85|158.25|160.85|158.25|160.85|158.25|0
1641530380000|2022-01-07 04:39:40|160.78|158.18|160.85|158.25|160.85|158.25|160.78|158.18|0
1641530390000|2022-01-07 04:39:50|161.12|158.52|160.99|158.39|161.12|158.52|160.99|158.39|0
1641530400000|2022-01-07 04:40:00|160.85|158.25|160.85|158.25|160.85|158.25|160.71|158.11|0
1641530420000|2022-01-07 04:40:20|160.71|158.11|160.71|158.11|160.85|158.25|160.71|158.11|0
1641530440000|2022-01-07 04:40:40|160.85|158.25|161.12|158.52|161.12|158.52|160.85|158.25|0
1641530450000|2022-01-07 04:40:50|161.26|158.66|161.26|158.66|161.26|158.66|161.26|158.66|0
1641530460000|2022-01-07 04:41:00|161.12|158.52|161.12|158.52|161.12|158.52|161.12|158.52|0
1641530480000|2022-01-07 04:41:20|160.98|158.38|161.12|158.52|161.12|158.52|160.98|158.38|0
1641530490000|2022-01-07 04:41:30|161.06|158.46|161.12|158.52|161.12|158.52|161.06|158.46|0
1641530500000|2022-01-07 04:41:40|161.06|158.46|161.12|158.52|161.12|158.52|161.06|158.46|0
1641530510000|2022-01-07 04:41:50|160.98|158.38|160.98|158.38|160.98|158.38|160.98|158.38|0
1641530530000|2022-01-07 04:42:10|161.06|158.46|160.98|158.38|161.06|158.46|160.98|158.38|0
1641530540000|2022-01-07 04:42:20|161.12|158.52|160.98|158.38|161.12|158.52|160.98|158.38|0
1641530550000|2022-01-07 04:42:30|161.06|158.46|161.06|158.46|161.06|158.46|161.06|158.46|0
1641530560000|2022-01-07 04:42:40|160.98|158.38|160.98|158.38|160.98|158.38|160.98|158.38|0
1641530570000|2022-01-07 04:42:50|161.12|158.52|161.12|158.52|161.12|158.52|161.12|158.52|0
1641530580000|2022-01-07 04:43:00|160.98|158.38|160.98|158.38|160.98|158.38|160.98|158.38|0
1641530590000|2022-01-07 04:43:10|160.92|158.32|160.92|158.32|160.92|158.32|160.92|158.32|0
1641530600000|2022-01-07 04:43:20|160.98|158.38|160.92|158.32|160.98|158.38|160.92|158.32|0
1641530610000|2022-01-07 04:43:30|160.85|158.25|160.92|158.32|160.92|158.32|160.85|158.25|0
1641530620000|2022-01-07 04:43:40|160.84|158.24|160.98|158.38|160.98|158.38|160.84|158.24|0
1641530630000|2022-01-07 04:43:50|160.92|158.32|160.84|158.24|160.92|158.32|160.84|158.24|0
1641530640000|2022-01-07 04:44:00|160.78|158.18|160.84|158.24|160.84|158.24|160.78|158.18|0
1641530650000|2022-01-07 04:44:10|160.78|158.18|160.71|158.11|160.78|158.18|160.71|158.11|0
1641530670000|2022-01-07 04:44:30|160.84|158.24|160.84|158.24|160.84|158.24|160.84|158.24|0
1641530680000|2022-01-07 04:44:40|160.71|158.11|160.71|158.11|160.71|158.11|160.64|158.04|0
1641530690000|2022-01-07 04:44:50|160.57|157.97|160.43|157.83|160.57|157.97|160.43|157.83|0
1641530700000|2022-01-07 04:45:00|160.29|157.69|160.29|157.69|160.29|157.69|160.29|157.69|0
1641530710000|2022-01-07 04:45:10|160.23|157.63|160.29|157.69|160.29|157.69|160.23|157.63|0
1641530720000|2022-01-07 04:45:20|160.15|157.55|160.15|157.55|160.15|157.55|160.15|157.55|0
1641530730000|2022-01-07 04:45:30|160.09|157.49|160.02|157.42|160.09|157.49|160.02|157.42|0
1641530740000|2022-01-07 04:45:40|159.88|157.28|159.88|157.28|159.88|157.28|159.88|157.28|0
1641530750000|2022-01-07 04:45:50|159.81|157.21|159.74|157.14|159.81|157.21|159.74|157.14|0
1641530760000|2022-01-07 04:46:00|159.6|157|159.74|157.14|159.74|157.14|159.6|157|0
1641530780000|2022-01-07 04:46:20|159.88|157.28|159.88|157.28|159.88|157.28|159.81|157.21|0
1641530790000|2022-01-07 04:46:30|159.74|157.14|159.88|157.28|159.88|157.28|159.74|157.14|0
1641530800000|2022-01-07 04:46:40|159.74|157.14|159.6|157|159.74|157.14|159.6|157|0
1641530820000|2022-01-07 04:47:00|159.74|157.14|159.68|157.08|159.74|157.14|159.68|157.08|0
1641530830000|2022-01-07 04:47:10|159.74|157.14|159.88|157.28|159.88|157.28|159.74|157.14|0
1641530870000|2022-01-07 04:47:50|159.74|157.14|159.74|157.14|159.74|157.14|159.74|157.14|0
1641530880000|2022-01-07 04:48:00|159.81|157.21|159.74|157.14|159.81|157.21|159.74|157.14|0
1641530900000|2022-01-07 04:48:20|159.6|157|159.67|157.07|159.67|157.07|159.6|157|0
1641530910000|2022-01-07 04:48:30|159.6|157|159.4|156.8|159.6|157|159.4|156.8|0
1641530920000|2022-01-07 04:48:40|159.47|156.87|159.54|156.94|159.54|156.94|159.47|156.87|0
1641530930000|2022-01-07 04:48:50|159.6|157|159.74|157.14|159.74|157.14|159.6|157|0
1641530940000|2022-01-07 04:49:00|160.02|157.42|160.02|157.42|160.02|157.42|160.02|157.42|0
1641530950000|2022-01-07 04:49:10|160.01|157.41|160.01|157.41|160.01|157.41|160.01|157.41|0
1641530960000|2022-01-07 04:49:20|160.15|157.55|160.15|157.55|160.15|157.55|160.15|157.55|0
1641530970000|2022-01-07 04:49:30|160.22|157.62|160.29|157.69|160.29|157.69|160.22|157.62|0
1641530980000|2022-01-07 04:49:40|160.5|157.9|160.57|157.97|160.57|157.97|160.5|157.9|0
1641530990000|2022-01-07 04:49:50|160.43|157.83|160.43|157.83|160.43|157.83|160.43|157.83|0
1641531000000|2022-01-07 04:50:00|160.57|157.97|160.57|157.97|160.57|157.97|160.57|157.97|0
1641531010000|2022-01-07 04:50:10|160.43|157.83|160.43|157.83|160.43|157.83|160.43|157.83|0
1641531020000|2022-01-07 04:50:20|160.5|157.9|160.43|157.83|160.5|157.9|160.43|157.83|0
1641531030000|2022-01-07 04:50:30|160.15|157.55|160.15|157.55|160.15|157.55|160.15|157.55|0
1641531050000|2022-01-07 04:50:50|160.01|157.41|160.01|157.41|160.01|157.41|160.01|157.41|0
1641531060000|2022-01-07 04:51:00|159.88|157.28|159.88|157.28|159.88|157.28|159.88|157.28|0
1641531070000|2022-01-07 04:51:10|159.74|157.14|159.74|157.14|159.74|157.14|159.74|157.14|0
1641531080000|2022-01-07 04:51:20|159.81|157.21|159.88|157.28|159.88|157.28|159.74|157.14|0
1641531090000|2022-01-07 04:51:30|159.74|157.14|159.74|157.14|159.74|157.14|159.74|157.14|0
1641531100000|2022-01-07 04:51:40|159.88|157.28|159.88|157.28|159.88|157.28|159.88|157.28|0
1641531110000|2022-01-07 04:51:50|159.95|157.35|159.88|157.28|159.95|157.35|159.88|157.28|0
1641531120000|2022-01-07 04:52:00|160.08|157.48|159.88|157.28|160.08|157.48|159.88|157.28|0
1641531130000|2022-01-07 04:52:10|159.81|157.21|159.81|157.21|159.81|157.21|159.81|157.21|0
1641531140000|2022-01-07 04:52:20|159.88|157.28|159.88|157.28|159.88|157.28|159.88|157.28|0
1641531160000|2022-01-07 04:52:40|159.95|157.35|159.88|157.28|159.95|157.35|159.88|157.28|0
1641531170000|2022-01-07 04:52:50|159.74|157.14|159.74|157.14|159.81|157.21|159.74|157.14|0
1641531200000|2022-01-07 04:53:20|159.87|157.27|159.81|157.21|159.87|157.27|159.74|157.14|0
1641531210000|2022-01-07 04:53:30|159.74|157.14|159.6|157|159.74|157.14|159.6|157|0
1641531220000|2022-01-07 04:53:40|159.67|157.07|159.74|157.14|159.74|157.14|159.67|157.07|0
1641531230000|2022-01-07 04:53:50|159.6|157|159.81|157.21|159.81|157.21|159.6|157|0
1641531240000|2022-01-07 04:54:00|159.74|157.14|159.81|157.21|159.81|157.21|159.74|157.14|0
1641531250000|2022-01-07 04:54:10|159.74|157.14|159.87|157.27|159.87|157.27|159.74|157.14|0
1641531260000|2022-01-07 04:54:20|159.81|157.21|159.87|157.27|159.87|157.27|159.81|157.21|0
1641531280000|2022-01-07 04:54:40|159.81|157.21|159.74|157.14|159.81|157.21|159.74|157.14|0
1641531290000|2022-01-07 04:54:50|159.81|157.21|159.81|157.21|159.81|157.21|159.81|157.21|0
1641531300000|2022-01-07 04:55:00|159.74|157.14|159.81|157.21|159.87|157.27|159.74|157.14|0
1641531310000|2022-01-07 04:55:10|159.74|157.14|159.74|157.14|159.74|157.14|159.74|157.14|0
1641531340000|2022-01-07 04:55:40|159.87|157.27|159.87|157.27|159.87|157.27|159.87|157.27|0
1641531360000|2022-01-07 04:56:00|160.01|157.41|159.94|157.34|160.01|157.41|159.87|157.27|0
1641531370000|2022-01-07 04:56:10|159.87|157.27|160.01|157.41|160.01|157.41|159.87|157.27|0
1641531390000|2022-01-07 04:56:30|160.15|157.55|159.87|157.27|160.15|157.55|159.87|157.27|0
1641531410000|2022-01-07 04:56:50|160.01|157.41|159.94|157.34|160.01|157.41|159.87|157.27|0
1641531420000|2022-01-07 04:57:00|160.01|157.41|160.15|157.55|160.15|157.55|160.01|157.41|0
1641531430000|2022-01-07 04:57:10|160.29|157.69|160.42|157.82|160.42|157.82|160.29|157.69|0
1641531440000|2022-01-07 04:57:20|160.28|157.68|160.22|157.62|160.28|157.68|160.22|157.62|0
1641531450000|2022-01-07 04:57:30|160.15|157.55|160.15|157.55|160.22|157.62|160.15|157.55|0
1641531470000|2022-01-07 04:57:50|160.28|157.68|160.28|157.68|160.28|157.68|160.28|157.68|0
1641531480000|2022-01-07 04:58:00|160.15|157.55|160.15|157.55|160.15|157.55|160.15|157.55|0
1641531490000|2022-01-07 04:58:10|159.87|157.27|159.87|157.27|159.87|157.27|159.81|157.21|0
1641531500000|2022-01-07 04:58:20|160.01|157.41|160.01|157.41|160.08|157.48|160.01|157.41|0
1641531510000|2022-01-07 04:58:30|159.87|157.27|159.87|157.27|159.87|157.27|159.87|157.27|0
1641531530000|2022-01-07 04:58:50|159.81|157.21|159.81|157.21|159.81|157.21|159.81|157.21|0
1641531540000|2022-01-07 04:59:00|159.73|157.13|159.6|157|159.73|157.13|159.6|157|0
1641531560000|2022-01-07 04:59:20|159.46|156.86|159.6|157|159.6|157|159.46|156.86|0
1641531600000|2022-01-07 05:00:00|159.46|156.86|159.26|156.66|159.46|156.86|159.18|156.58|0
1641531610000|2022-01-07 05:00:10|159.18|156.58|159.18|156.58|159.18|156.58|159.05|156.45|0
1641531630000|2022-01-07 05:00:30|159.05|156.45|159.05|156.45|159.18|156.58|159.05|156.45|0
1641531640000|2022-01-07 05:00:40|159.18|156.58|159.18|156.58|159.18|156.58|159.18|156.58|0
1641531650000|2022-01-07 05:00:50|159.12|156.52|159.12|156.52|159.18|156.58|159.05|156.45|0
1641531660000|2022-01-07 05:01:00|159.32|156.72|159.32|156.72|159.46|156.86|159.32|156.72|0
1641531670000|2022-01-07 05:01:10|159.46|156.86|159.32|156.72|159.46|156.86|159.32|156.72|0
1641531680000|2022-01-07 05:01:20|159.18|156.58|159.18|156.58|159.18|156.58|159.18|156.58|0
1641531690000|2022-01-07 05:01:30|159.05|156.45|159.05|156.45|159.05|156.45|159.05|156.45|0
1641531700000|2022-01-07 05:01:40|159.18|156.58|159.32|156.72|159.32|156.72|159.18|156.58|0
1641531710000|2022-01-07 05:01:50|159.39|156.79|159.46|156.86|159.46|156.86|159.39|156.79|0
1641531720000|2022-01-07 05:02:00|159.39|156.79|159.39|156.79|159.39|156.79|159.39|156.79|0
1641531730000|2022-01-07 05:02:10|159.46|156.86|159.32|156.72|159.46|156.86|159.32|156.72|0
1641531750000|2022-01-07 05:02:30|159.39|156.79|159.46|156.86|159.46|156.86|159.39|156.79|0
1641531760000|2022-01-07 05:02:40|159.39|156.79|159.46|156.86|159.46|156.86|159.39|156.79|0
1641531780000|2022-01-07 05:03:00|159.59|156.99|159.73|157.13|159.73|157.13|159.59|156.99|0
1641531790000|2022-01-07 05:03:10|159.8|157.2|159.87|157.27|159.87|157.27|159.8|157.2|0
1641531800000|2022-01-07 05:03:20|159.73|157.13|159.67|157.07|159.73|157.13|159.67|157.07|0
1641531810000|2022-01-07 05:03:30|159.59|156.99|159.59|156.99|159.59|156.99|159.59|156.99|0
1641531820000|2022-01-07 05:03:40|159.46|156.86|159.46|156.86|159.46|156.86|159.32|156.72|0
1641531840000|2022-01-07 05:04:00|159.39|156.79|159.32|156.72|159.39|156.79|159.32|156.72|0
1641531870000|2022-01-07 05:04:30|159.18|156.58|159.18|156.58|159.18|156.58|159.18|156.58|0
1641531880000|2022-01-07 05:04:40|159.04|156.44|158.91|156.31|159.04|156.44|158.91|156.31|0
1641531900000|2022-01-07 05:05:00|159.04|156.44|159.04|156.44|159.04|156.44|159.04|156.44|0
1641531910000|2022-01-07 05:05:10|159.18|156.58|159.25|156.65|159.25|156.65|159.04|156.44|0
1641531920000|2022-01-07 05:05:20|159.32|156.72|159.25|156.65|159.32|156.72|159.18|156.58|0
1641531930000|2022-01-07 05:05:30|159.32|156.72|159.32|156.72|159.32|156.72|159.25|156.65|0
1641531940000|2022-01-07 05:05:40|159.45|156.85|159.59|156.99|159.59|156.99|159.45|156.85|0
1641531950000|2022-01-07 05:05:50|159.73|157.13|159.59|156.99|159.73|157.13|159.59|156.99|0
1641531960000|2022-01-07 05:06:00|159.45|156.85|159.45|156.85|159.59|156.99|159.45|156.85|0
1641531970000|2022-01-07 05:06:10|159.53|156.93|159.45|156.85|159.59|156.99|159.45|156.85|0
1641531980000|2022-01-07 05:06:20|159.59|156.99|159.59|156.99|159.59|156.99|159.59|156.99|0
1641531990000|2022-01-07 05:06:30|159.53|156.93|159.53|156.93|159.53|156.93|159.53|156.93|0
1641532000000|2022-01-07 05:06:40|159.45|156.85|159.59|156.99|159.59|156.99|159.45|156.85|0
1641532010000|2022-01-07 05:06:50|159.45|156.85|159.32|156.72|159.45|156.85|159.32|156.72|0
1641532030000|2022-01-07 05:07:10|159.18|156.58|159.11|156.51|159.18|156.58|159.04|156.44|0
1641532040000|2022-01-07 05:07:20|159.18|156.58|159.18|156.58|159.32|156.72|159.18|156.58|0
1641532050000|2022-01-07 05:07:30|159.04|156.44|159.04|156.44|159.04|156.44|159.04|156.44|0
1641532060000|2022-01-07 05:07:40|159.18|156.58|159.18|156.58|159.18|156.58|159.18|156.58|0
1641532070000|2022-01-07 05:07:50|159.25|156.65|159.11|156.51|159.25|156.65|159.11|156.51|0
1641532080000|2022-01-07 05:08:00|158.77|156.17|158.84|156.24|158.91|156.31|158.77|156.17|0
1641532090000|2022-01-07 05:08:10|158.77|156.17|158.77|156.17|158.91|156.31|158.77|156.17|0
1641532100000|2022-01-07 05:08:20|158.91|156.31|159.18|156.58|159.18|156.58|158.84|156.24|0
1641532110000|2022-01-07 05:08:30|159.11|156.51|159.04|156.44|159.11|156.51|159.04|156.44|0
1641532120000|2022-01-07 05:08:40|159.11|156.51|159.25|156.65|159.25|156.65|159.04|156.44|0
1641532130000|2022-01-07 05:08:50|159.32|156.72|159.45|156.85|159.45|156.85|159.18|156.58|0
1641532140000|2022-01-07 05:09:00|159.32|156.72|159.45|156.85|159.52|156.92|159.32|156.72|0
1641532150000|2022-01-07 05:09:10|159.59|156.99|159.86|157.26|159.86|157.26|159.59|156.99|0
1641532160000|2022-01-07 05:09:20|160|157.4|159.73|157.13|160|157.4|159.73|157.13|0
1641532170000|2022-01-07 05:09:30|159.8|157.2|159.8|157.2|159.86|157.26|159.8|157.2|0
1641532180000|2022-01-07 05:09:40|160|157.4|160|157.4|160|157.4|160|157.4|0
1641532190000|2022-01-07 05:09:50|160.07|157.47|160.41|157.81|160.41|157.81|160.07|157.47|0
1641532200000|2022-01-07 05:10:00|160.69|158.09|160.69|158.09|160.69|158.09|160.69|158.09|0
1641532210000|2022-01-07 05:10:10|160.83|158.23|160.97|158.37|160.97|158.37|160.83|158.23|0
1641532220000|2022-01-07 05:10:20|161.1|158.5|161.38|158.78|161.38|158.78|161.1|158.5|0
1641532230000|2022-01-07 05:10:30|161.52|158.92|161.52|158.92|161.52|158.92|161.52|158.92|0
1641532240000|2022-01-07 05:10:40|161.38|158.78|161.52|158.92|161.52|158.92|161.18|158.58|0
1641532250000|2022-01-07 05:10:50|161.66|159.06|161.52|158.92|161.66|159.06|161.52|158.92|0
1641532260000|2022-01-07 05:11:00|161.66|159.06|161.93|159.33|161.93|159.33|161.52|158.92|0
1641532270000|2022-01-07 05:11:10|162.21|159.61|161.93|159.33|162.21|159.61|161.93|159.33|0
1641532280000|2022-01-07 05:11:20|161.8|159.2|161.66|159.06|161.8|159.2|161.66|159.06|0
1641532290000|2022-01-07 05:11:30|161.38|158.78|161.45|158.85|161.45|158.85|161.38|158.78|0
1641532300000|2022-01-07 05:11:40|161.52|158.92|161.38|158.78|161.52|158.92|161.38|158.78|0
1641532310000|2022-01-07 05:11:50|161.24|158.64|161.38|158.78|161.38|158.78|161.24|158.64|0
1641532320000|2022-01-07 05:12:00|161.24|158.64|160.83|158.23|161.24|158.64|160.83|158.23|0
1641532330000|2022-01-07 05:12:10|160.69|158.09|160.41|157.81|160.69|158.09|160.41|157.81|0
1641532340000|2022-01-07 05:12:20|160.48|157.88|160.55|157.95|160.55|157.95|160.48|157.88|0
1641532350000|2022-01-07 05:12:30|160.41|157.81|160.41|157.81|160.55|157.95|160.41|157.81|0
1641532360000|2022-01-07 05:12:40|160.55|157.95|160.55|157.95|160.62|158.02|160.55|157.95|0
1641532370000|2022-01-07 05:12:50|160.41|157.81|160.41|157.81|160.41|157.81|160.41|157.81|0
1641532380000|2022-01-07 05:13:00|160.55|157.95|160.55|157.95|160.69|158.09|160.55|157.95|0
1641532390000|2022-01-07 05:13:10|160.69|158.09|160.83|158.23|160.83|158.23|160.69|158.09|0
1641532400000|2022-01-07 05:13:20|160.69|158.09|160.55|157.95|160.69|158.09|160.55|157.95|0
1641532410000|2022-01-07 05:13:30|160.69|158.09|160.55|157.95|160.69|158.09|160.55|157.95|0
1641532430000|2022-01-07 05:13:50|160.41|157.81|160.41|157.81|160.55|157.95|160.41|157.81|0
1641532440000|2022-01-07 05:14:00|160.55|157.95|160.55|157.95|160.55|157.95|160.55|157.95|0
1641532460000|2022-01-07 05:14:20|160.41|157.81|160.41|157.81|160.41|157.81|160.41|157.81|0
1641532470000|2022-01-07 05:14:30|160.35|157.75|160.55|157.95|160.55|157.95|160.35|157.75|0
1641532480000|2022-01-07 05:14:40|160.48|157.88|160.55|157.95|160.55|157.95|160.41|157.81|0
1641532490000|2022-01-07 05:14:50|160.62|158.02|160.55|157.95|160.62|158.02|160.48|157.88|0
1641532500000|2022-01-07 05:15:00|160.48|157.88|160.41|157.81|160.48|157.88|160.41|157.81|0
1641532510000|2022-01-07 05:15:10|160.48|157.88|160.41|157.81|160.48|157.88|160.27|157.67|0
1641532520000|2022-01-07 05:15:20|160.27|157.67|160.27|157.67|160.27|157.67|160.27|157.67|0
1641532530000|2022-01-07 05:15:30|160.41|157.81|160.27|157.67|160.41|157.81|160.27|157.67|0
1641532540000|2022-01-07 05:15:40|160.34|157.74|160.27|157.67|160.34|157.74|160.27|157.67|0
1641532550000|2022-01-07 05:15:50|160.34|157.74|160.14|157.54|160.34|157.74|160.14|157.54|0
1641532560000|2022-01-07 05:16:00|160.21|157.61|160.34|157.74|160.34|157.74|160.14|157.54|0
1641532570000|2022-01-07 05:16:10|160.41|157.81|160.55|157.95|160.55|157.95|160.41|157.81|0
1641532580000|2022-01-07 05:16:20|160.69|158.09|160.69|158.09|160.69|158.09|160.69|158.09|0
1641532590000|2022-01-07 05:16:30|160.82|158.22|160.82|158.22|160.82|158.22|160.82|158.22|0
1641532600000|2022-01-07 05:16:40|160.76|158.16|160.82|158.22|160.82|158.22|160.69|158.09|0
1641532610000|2022-01-07 05:16:50|160.69|158.09|160.69|158.09|160.76|158.16|160.69|158.09|0
1641532620000|2022-01-07 05:17:00|160.76|158.16|160.76|158.16|160.76|158.16|160.76|158.16|0
1641532630000|2022-01-07 05:17:10|160.69|158.09|160.55|157.95|160.69|158.09|160.55|157.95|0
1641532640000|2022-01-07 05:17:20|160.69|158.09|160.69|158.09|160.69|158.09|160.55|157.95|0
1641532650000|2022-01-07 05:17:30|160.62|158.02|160.69|158.09|160.69|158.09|160.62|158.02|0
1641532660000|2022-01-07 05:17:40|160.62|158.02|160.69|158.09|160.69|158.09|160.62|158.02|0
1641532670000|2022-01-07 05:17:50|160.76|158.16|160.69|158.09|160.76|158.16|160.69|158.09|0
1641532680000|2022-01-07 05:18:00|160.82|158.22|160.62|158.02|160.82|158.22|160.62|158.02|0
1641532690000|2022-01-07 05:18:10|160.69|158.09|160.55|157.95|160.69|158.09|160.55|157.95|0
1641532700000|2022-01-07 05:18:20|160.62|158.02|160.68|158.08|160.68|158.08|160.55|157.95|0
1641532710000|2022-01-07 05:18:30|160.55|157.95|160.55|157.95|160.55|157.95|160.55|157.95|0
1641532730000|2022-01-07 05:18:50|160.41|157.81|160.34|157.74|160.41|157.81|160.34|157.74|0
1641532740000|2022-01-07 05:19:00|160.27|157.67|160.27|157.67|160.41|157.81|160.27|157.67|0
1641532760000|2022-01-07 05:19:20|160.34|157.74|160.41|157.81|160.41|157.81|160.27|157.67|0
1641532770000|2022-01-07 05:19:30|160.27|157.67|160.13|157.53|160.27|157.67|160.13|157.53|0
1641532780000|2022-01-07 05:19:40|160|157.4|160|157.4|160|157.4|160|157.4|0
1641532790000|2022-01-07 05:19:50|159.86|157.26|159.86|157.26|160|157.4|159.86|157.26|0
1641532800000|2022-01-07 05:20:00|159.93|157.33|160|157.4|160|157.4|159.93|157.33|0
1641532820000|2022-01-07 05:20:20|160.13|157.53|160|157.4|160.13|157.53|160|157.4|0
1641532830000|2022-01-07 05:20:30|160.13|157.53|160.13|157.53|160.13|157.53|160.13|157.53|0
1641532860000|2022-01-07 05:21:00|160.2|157.6|160.41|157.81|160.41|157.81|160.13|157.53|0
1641532870000|2022-01-07 05:21:10|160.55|157.95|160.48|157.88|160.55|157.95|160.48|157.88|0
1641532880000|2022-01-07 05:21:20|160.41|157.81|160.48|157.88|160.48|157.88|160.41|157.81|0
1641532890000|2022-01-07 05:21:30|160.41|157.81|160.41|157.81|160.41|157.81|160.41|157.81|0
1641532900000|2022-01-07 05:21:40|160.48|157.88|160.41|157.81|160.48|157.88|160.41|157.81|0
1641532920000|2022-01-07 05:22:00|160.34|157.74|160.41|157.81|160.41|157.81|160.27|157.67|0
1641532930000|2022-01-07 05:22:10|160.54|157.94|160.41|157.81|160.54|157.94|160.41|157.81|0
1641532950000|2022-01-07 05:22:30|160.34|157.74|160.41|157.81|160.41|157.81|160.34|157.74|0
1641532960000|2022-01-07 05:22:40|160.34|157.74|160.34|157.74|160.34|157.74|160.27|157.67|0
1641532970000|2022-01-07 05:22:50|160.27|157.67|160.2|157.6|160.27|157.67|160.2|157.6|0
1641532980000|2022-01-07 05:23:00|160.27|157.67|159.99|157.39|160.27|157.67|159.99|157.39|0
1641532990000|2022-01-07 05:23:10|160.13|157.53|160.06|157.46|160.13|157.53|160.06|157.46|0
1641533000000|2022-01-07 05:23:20|160.13|157.53|160.13|157.53|160.13|157.53|160.13|157.53|0
1641533010000|2022-01-07 05:23:30|160.27|157.67|160.27|157.67|160.27|157.67|160.27|157.67|0
1641533020000|2022-01-07 05:23:40|160.13|157.53|160.2|157.6|160.27|157.67|160.13|157.53|0
1641533030000|2022-01-07 05:23:50|160.27|157.67|160.27|157.67|160.34|157.74|160.27|157.67|0
1641533040000|2022-01-07 05:24:00|160.13|157.53|160.2|157.6|160.2|157.6|160.13|157.53|0
1641533050000|2022-01-07 05:24:10|160.27|157.67|160.06|157.46|160.27|157.67|160.06|157.46|0
1641533060000|2022-01-07 05:24:20|160.13|157.53|160.13|157.53|160.13|157.53|160.13|157.53|0
1641533070000|2022-01-07 05:24:30|160.06|157.46|160.06|157.46|160.06|157.46|160.06|157.46|0
1641533080000|2022-01-07 05:24:40|160.13|157.53|159.99|157.39|160.13|157.53|159.99|157.39|0
1641533090000|2022-01-07 05:24:50|160.06|157.46|160.13|157.53|160.13|157.53|159.99|157.39|0
1641533100000|2022-01-07 05:25:00|160.06|157.46|159.93|157.33|160.06|157.46|159.93|157.33|0
1641533110000|2022-01-07 05:25:10|159.85|157.25|159.72|157.12|159.85|157.25|159.72|157.12|0
1641533120000|2022-01-07 05:25:20|159.85|157.25|159.85|157.25|159.85|157.25|159.85|157.25|0
1641533130000|2022-01-07 05:25:30|159.79|157.19|159.85|157.25|159.85|157.25|159.79|157.19|0
1641533140000|2022-01-07 05:25:40|159.99|157.39|160.13|157.53|160.13|157.53|159.99|157.39|0
1641533150000|2022-01-07 05:25:50|160.06|157.46|159.99|157.39|160.06|157.46|159.99|157.39|0
1641533160000|2022-01-07 05:26:00|159.93|157.33|159.93|157.33|159.93|157.33|159.93|157.33|0
1641533170000|2022-01-07 05:26:10|159.99|157.39|159.99|157.39|159.99|157.39|159.99|157.39|0
1641533180000|2022-01-07 05:26:20|160.06|157.46|160.13|157.53|160.13|157.53|160.06|157.46|0
1641533190000|2022-01-07 05:26:30|160.2|157.6|160.2|157.6|160.2|157.6|160.2|157.6|0
1641533200000|2022-01-07 05:26:40|160.27|157.67|160.4|157.8|160.4|157.8|160.27|157.67|0
1641533210000|2022-01-07 05:26:50|160.34|157.74|160.4|157.8|160.4|157.8|160.34|157.74|0
1641533220000|2022-01-07 05:27:00|160.54|157.94|160.48|157.88|160.54|157.94|160.48|157.88|0
1641533230000|2022-01-07 05:27:10|160.54|157.94|160.54|157.94|160.54|157.94|160.48|157.88|0
1641533240000|2022-01-07 05:27:20|160.68|158.08|160.96|158.36|160.96|158.36|160.68|158.08|0
1641533250000|2022-01-07 05:27:30|160.89|158.29|160.82|158.22|160.89|158.29|160.82|158.22|0
1641533260000|2022-01-07 05:27:40|160.96|158.36|161.23|158.63|161.51|158.91|160.82|158.22|0
1641533270000|2022-01-07 05:27:50|161.3|158.7|161.23|158.63|161.3|158.7|161.23|158.63|0
1641533280000|2022-01-07 05:28:00|161.37|158.77|161.23|158.63|161.37|158.77|161.23|158.63|0
1641533290000|2022-01-07 05:28:10|161.09|158.49|161.09|158.49|161.16|158.56|161.09|158.49|0
1641533300000|2022-01-07 05:28:20|161.23|158.63|161.03|158.43|161.23|158.63|160.95|158.35|0
1641533310000|2022-01-07 05:28:30|161.16|158.56|161.09|158.49|161.16|158.56|161.09|158.49|0
1641533320000|2022-01-07 05:28:40|161.03|158.43|160.95|158.35|161.03|158.43|160.95|158.35|0
1641533340000|2022-01-07 05:29:00|161.03|158.43|161.09|158.49|161.09|158.49|161.03|158.43|0
1641533350000|2022-01-07 05:29:10|161.16|158.56|161.23|158.63|161.23|158.63|161.16|158.56|0
1641533360000|2022-01-07 05:29:20|161.03|158.43|161.09|158.49|161.16|158.56|160.95|158.35|0
1641533380000|2022-01-07 05:29:40|161.23|158.63|161.37|158.77|161.37|158.77|161.23|158.63|0
1641533390000|2022-01-07 05:29:50|161.23|158.63|161.51|158.91|161.51|158.91|161.23|158.63|0
1641533400000|2022-01-07 05:30:00|161.37|158.77|161.23|158.63|161.37|158.77|161.23|158.63|0
1641533410000|2022-01-07 05:30:10|161.37|158.77|161.37|158.77|161.37|158.77|161.37|158.77|0
1641533420000|2022-01-07 05:30:20|161.23|158.63|161.09|158.49|161.23|158.63|161.03|158.43|0
1641533430000|2022-01-07 05:30:30|160.95|158.35|160.95|158.35|160.95|158.35|160.95|158.35|0
1641533450000|2022-01-07 05:30:50|160.81|158.21|160.81|158.21|160.81|158.21|160.68|158.08|0
1641533460000|2022-01-07 05:31:00|160.95|158.35|161.09|158.49|161.09|158.49|160.81|158.21|0
1641533470000|2022-01-07 05:31:10|161.02|158.42|160.95|158.35|161.02|158.42|160.95|158.35|0
1641533480000|2022-01-07 05:31:20|161.09|158.49|161.09|158.49|161.09|158.49|161.09|158.49|0
1641533490000|2022-01-07 05:31:30|161.23|158.63|161.44|158.84|161.44|158.84|161.23|158.63|0
1641533500000|2022-01-07 05:31:40|161.51|158.91|161.64|159.04|161.64|159.04|161.51|158.91|0
1641533510000|2022-01-07 05:31:50|161.51|158.91|161.51|158.91|161.51|158.91|161.51|158.91|0
1641533530000|2022-01-07 05:32:10|161.5|158.9|161.78|159.18|161.78|159.18|161.5|158.9|0
1641533540000|2022-01-07 05:32:20|161.64|159.04|161.64|159.04|161.64|159.04|161.64|159.04|0
1641533560000|2022-01-07 05:32:40|161.5|158.9|161.37|158.77|161.5|158.9|161.37|158.77|0
1641533570000|2022-01-07 05:32:50|161.3|158.7|161.16|158.56|161.3|158.7|161.16|158.56|0
1641533580000|2022-01-07 05:33:00|161.23|158.63|161.16|158.56|161.23|158.63|161.09|158.49|0
1641533590000|2022-01-07 05:33:10|161.09|158.49|161.23|158.63|161.23|158.63|161.09|158.49|0
1641533600000|2022-01-07 05:33:20|161.3|158.7|161.44|158.84|161.44|158.84|161.23|158.63|0
1641533610000|2022-01-07 05:33:30|161.37|158.77|161.37|158.77|161.37|158.77|161.37|158.77|0
1641533620000|2022-01-07 05:33:40|161.44|158.84|161.16|158.56|161.44|158.84|161.16|158.56|0
1641533630000|2022-01-07 05:33:50|161.23|158.63|161.23|158.63|161.23|158.63|161.23|158.63|0
1641533640000|2022-01-07 05:34:00|161.37|158.77|161.37|158.77|161.44|158.84|161.37|158.77|0
1641533650000|2022-01-07 05:34:10|161.23|158.63|161.23|158.63|161.23|158.63|161.23|158.63|0
1641533660000|2022-01-07 05:34:20|161.16|158.56|161.16|158.56|161.16|158.56|161.09|158.49|0
1641533670000|2022-01-07 05:34:30|161.09|158.49|161.3|158.7|161.3|158.7|161.09|158.49|0
1641533680000|2022-01-07 05:34:40|161.23|158.63|161.23|158.63|161.23|158.63|161.23|158.63|0
1641533690000|2022-01-07 05:34:50|161.3|158.7|161.23|158.63|161.3|158.7|161.23|158.63|0
1641533700000|2022-01-07 05:35:00|161.36|158.76|161.36|158.76|161.36|158.76|161.36|158.76|0
1641533710000|2022-01-07 05:35:10|161.44|158.84|161.36|158.76|161.5|158.9|161.36|158.76|0
1641533720000|2022-01-07 05:35:20|161.44|158.84|161.36|158.76|161.44|158.84|161.36|158.76|0
1641533740000|2022-01-07 05:35:40|161.23|158.63|161.23|158.63|161.23|158.63|161.23|158.63|0
1641533750000|2022-01-07 05:35:50|161.36|158.76|161.36|158.76|161.36|158.76|161.36|158.76|0
1641533770000|2022-01-07 05:36:10|161.3|158.7|161.16|158.56|161.3|158.7|161.16|158.56|0
1641533780000|2022-01-07 05:36:20|161.09|158.49|161.09|158.49|161.09|158.49|161.09|158.49|0
1641533790000|2022-01-07 05:36:30|161.16|158.56|161.16|158.56|161.23|158.63|161.09|158.49|0
1641533800000|2022-01-07 05:36:40|161.09|158.49|161.09|158.49|161.09|158.49|160.95|158.35|0
1641533810000|2022-01-07 05:36:50|160.95|158.35|161.09|158.49|161.09|158.49|160.95|158.35|0
1641533830000|2022-01-07 05:37:10|161.23|158.63|161.23|158.63|161.23|158.63|161.23|158.63|0
1641533840000|2022-01-07 05:37:20|161.3|158.7|161.5|158.9|161.5|158.9|161.3|158.7|0
1641533850000|2022-01-07 05:37:30|161.36|158.76|161.36|158.76|161.36|158.76|161.36|158.76|0
1641533860000|2022-01-07 05:37:40|161.5|158.9|161.5|158.9|161.5|158.9|161.5|158.9|0
1641533870000|2022-01-07 05:37:50|161.43|158.83|161.09|158.49|161.43|158.83|161.09|158.49|0
1641533880000|2022-01-07 05:38:00|161.22|158.62|161.09|158.49|161.22|158.62|161.09|158.49|0
1641533890000|2022-01-07 05:38:10|160.95|158.35|160.95|158.35|160.95|158.35|160.95|158.35|0
1641533900000|2022-01-07 05:38:20|160.81|158.21|160.81|158.21|160.81|158.21|160.81|158.21|0
1641533910000|2022-01-07 05:38:30|160.67|158.07|160.67|158.07|160.67|158.07|160.67|158.07|0
1641533920000|2022-01-07 05:38:40|160.53|157.93|160.67|158.07|160.67|158.07|160.53|157.93|0
1641533930000|2022-01-07 05:38:50|160.81|158.21|160.88|158.28|160.88|158.28|160.81|158.21|0
1641533940000|2022-01-07 05:39:00|160.81|158.21|160.67|158.07|160.95|158.35|160.67|158.07|0
1641533950000|2022-01-07 05:39:10|160.53|157.93|160.53|157.93|160.53|157.93|160.53|157.93|0
1641533960000|2022-01-07 05:39:20|160.4|157.8|160.53|157.93|160.53|157.93|160.4|157.8|0
1641534000000|2022-01-07 05:40:00|160.67|158.07|160.67|158.07|160.67|158.07|160.67|158.07|0
1641534010000|2022-01-07 05:40:10|160.81|158.21|160.74|158.14|160.81|158.21|160.67|158.07|0
1641534020000|2022-01-07 05:40:20|160.67|158.07|160.67|158.07|160.67|158.07|160.67|158.07|0
1641534030000|2022-01-07 05:40:30|160.81|158.21|160.81|158.21|160.81|158.21|160.81|158.21|0
1641534040000|2022-01-07 05:40:40|160.95|158.35|160.81|158.21|160.95|158.35|160.81|158.21|0
1641534050000|2022-01-07 05:40:50|160.95|158.35|160.95|158.35|160.95|158.35|160.95|158.35|0
1641534070000|2022-01-07 05:41:10|161.08|158.48|161.02|158.42|161.08|158.48|160.95|158.35|0
1641534080000|2022-01-07 05:41:20|161.08|158.48|161.08|158.48|161.08|158.48|161.08|158.48|0
1641534090000|2022-01-07 05:41:30|160.95|158.35|160.95|158.35|161.02|158.42|160.95|158.35|0
1641534100000|2022-01-07 05:41:40|161.02|158.42|161.16|158.56|161.16|158.56|161.02|158.42|0
1641534110000|2022-01-07 05:41:50|161.22|158.62|161.08|158.48|161.22|158.62|161.08|158.48|0
1641534120000|2022-01-07 05:42:00|160.95|158.35|161.02|158.42|161.02|158.42|160.81|158.21|0
1641534130000|2022-01-07 05:42:10|160.95|158.35|161.08|158.48|161.08|158.48|160.95|158.35|0
1641534140000|2022-01-07 05:42:20|161.22|158.62|161.08|158.48|161.22|158.62|161.08|158.48|0
1641534160000|2022-01-07 05:42:40|161.16|158.56|160.95|158.35|161.16|158.56|160.95|158.35|0
1641534170000|2022-01-07 05:42:50|161.02|158.42|160.95|158.35|161.02|158.42|160.95|158.35|0
1641534180000|2022-01-07 05:43:00|160.81|158.21|160.74|158.14|160.81|158.21|160.74|158.14|0
1641534190000|2022-01-07 05:43:10|160.81|158.21|160.81|158.21|160.81|158.21|160.81|158.21|0
1641534200000|2022-01-07 05:43:20|160.95|158.35|160.94|158.34|160.95|158.35|160.94|158.34|0
1641534220000|2022-01-07 05:43:40|161.08|158.48|161.08|158.48|161.08|158.48|161.08|158.48|0
1641534230000|2022-01-07 05:43:50|161.15|158.55|161.22|158.62|161.22|158.62|161.15|158.55|0
1641534240000|2022-01-07 05:44:00|161.15|158.55|161.15|158.55|161.15|158.55|161.15|158.55|0
1641534250000|2022-01-07 05:44:10|161.08|158.48|161.22|158.62|161.22|158.62|161.08|158.48|0
1641534260000|2022-01-07 05:44:20|161.08|158.48|161.22|158.62|161.22|158.62|161.08|158.48|0
1641534280000|2022-01-07 05:44:40|161.36|158.76|161.36|158.76|161.36|158.76|161.36|158.76|0
1641534290000|2022-01-07 05:44:50|161.22|158.62|161.22|158.62|161.22|158.62|161.22|158.62|0
1641534300000|2022-01-07 05:45:00|161.15|158.55|161.22|158.62|161.22|158.62|161.15|158.55|0
1641534310000|2022-01-07 05:45:10|161.08|158.48|161.08|158.48|161.08|158.48|161.08|158.48|0
1641534320000|2022-01-07 05:45:20|161.15|158.55|160.94|158.34|161.15|158.55|160.81|158.21|0
1641534350000|2022-01-07 05:45:50|161.22|158.62|161.29|158.69|161.29|158.69|161.22|158.62|0
1641534360000|2022-01-07 05:46:00|161.22|158.62|161.36|158.76|161.36|158.76|161.22|158.62|0
1641534370000|2022-01-07 05:46:10|161.5|158.9|161.5|158.9|161.5|158.9|161.5|158.9|0
1641534390000|2022-01-07 05:46:30|161.36|158.76|161.15|158.55|161.36|158.76|161.15|158.55|0
1641534400000|2022-01-07 05:46:40|161.08|158.48|161.08|158.48|161.08|158.48|161.08|158.48|0
1641534410000|2022-01-07 05:46:50|160.94|158.34|161.08|158.48|161.15|158.55|160.94|158.34|0
1641534430000|2022-01-07 05:47:10|161.22|158.62|161.01|158.41|161.22|158.62|161.01|158.41|0
1641534440000|2022-01-07 05:47:20|160.94|158.34|160.88|158.28|160.94|158.34|160.88|158.28|0
1641534450000|2022-01-07 05:47:30|160.8|158.2|160.8|158.2|160.8|158.2|160.74|158.14|0
1641534460000|2022-01-07 05:47:40|160.74|158.14|160.67|158.07|160.74|158.14|160.67|158.07|0
1641534470000|2022-01-07 05:47:50|160.74|158.14|160.67|158.07|160.74|158.14|160.67|158.07|0
1641534480000|2022-01-07 05:48:00|160.53|157.93|160.6|158|160.6|158|160.53|157.93|0
1641534490000|2022-01-07 05:48:10|160.67|158.07|160.67|158.07|160.67|158.07|160.53|157.93|0
1641534500000|2022-01-07 05:48:20|160.6|158|160.53|157.93|160.6|158|160.46|157.86|0
1641534510000|2022-01-07 05:48:30|160.6|158|160.6|158|160.67|158.07|160.6|158|0
1641534520000|2022-01-07 05:48:40|160.67|158.07|160.67|158.07|160.67|158.07|160.6|158|0
1641534530000|2022-01-07 05:48:50|160.74|158.14|160.8|158.2|160.94|158.34|160.74|158.14|0
1641534540000|2022-01-07 05:49:00|160.88|158.28|160.8|158.2|160.88|158.28|160.8|158.2|0
1641534550000|2022-01-07 05:49:10|160.67|158.07|160.67|158.07|160.8|158.2|160.67|158.07|0
1641534570000|2022-01-07 05:49:30|160.8|158.2|160.8|158.2|160.8|158.2|160.8|158.2|0
1641534580000|2022-01-07 05:49:40|160.74|158.14|160.8|158.2|160.8|158.2|160.74|158.14|0
1641534590000|2022-01-07 05:49:50|160.66|158.06|160.8|158.2|160.8|158.2|160.66|158.06|0
1641534600000|2022-01-07 05:50:00|160.66|158.06|160.39|157.79|160.66|158.06|160.39|157.79|0
1641534610000|2022-01-07 05:50:10|160.46|157.86|160.6|158|160.6|158|160.46|157.86|0
1641534620000|2022-01-07 05:50:20|160.66|158.06|160.53|157.93|160.66|158.06|160.53|157.93|0
1641534630000|2022-01-07 05:50:30|160.46|157.86|160.53|157.93|160.53|157.93|160.46|157.86|0
1641534640000|2022-01-07 05:50:40|160.6|158|160.6|158|160.6|158|160.6|158|0
1641534650000|2022-01-07 05:50:50|160.66|158.06|160.66|158.06|160.66|158.06|160.66|158.06|0
1641534660000|2022-01-07 05:51:00|160.8|158.2|160.66|158.06|160.8|158.2|160.66|158.06|0
1641534670000|2022-01-07 05:51:10|160.8|158.2|160.8|158.2|160.8|158.2|160.8|158.2|0
1641534720000|2022-01-07 05:52:00|160.94|158.34|161.08|158.48|161.08|158.48|160.94|158.34|0
1641534730000|2022-01-07 05:52:10|161.01|158.41|160.94|158.34|161.01|158.41|160.94|158.34|0
1641534740000|2022-01-07 05:52:20|160.87|158.27|160.87|158.27|160.87|158.27|160.87|158.27|0
1641534750000|2022-01-07 05:52:30|160.8|158.2|160.8|158.2|160.8|158.2|160.8|158.2|0
1641534760000|2022-01-07 05:52:40|160.73|158.13|160.8|158.2|160.8|158.2|160.66|158.06|0
1641534770000|2022-01-07 05:52:50|160.66|158.06|160.66|158.06|160.66|158.06|160.66|158.06|0
1641534800000|2022-01-07 05:53:20|160.8|158.2|160.73|158.13|160.8|158.2|160.73|158.13|0
1641534810000|2022-01-07 05:53:30|160.66|158.06|160.66|158.06|160.8|158.2|160.66|158.06|0
1641534820000|2022-01-07 05:53:40|160.8|158.2|160.66|158.06|160.8|158.2|160.66|158.06|0
1641534840000|2022-01-07 05:54:00|160.52|157.92|160.66|158.06|160.66|158.06|160.52|157.92|0
1641534850000|2022-01-07 05:54:10|160.52|157.92|160.52|157.92|160.52|157.92|160.52|157.92|0
1641534860000|2022-01-07 05:54:20|160.6|158|160.46|157.86|160.6|158|160.46|157.86|0
1641534870000|2022-01-07 05:54:30|160.39|157.79|160.46|157.86|160.46|157.86|160.39|157.79|0
1641534880000|2022-01-07 05:54:40|160.39|157.79|160.32|157.72|160.39|157.79|160.32|157.72|0
1641534890000|2022-01-07 05:54:50|160.25|157.65|160.32|157.72|160.32|157.72|160.25|157.65|0
1641534900000|2022-01-07 05:55:00|160.39|157.79|160.25|157.65|160.39|157.79|160.25|157.65|0
1641534910000|2022-01-07 05:55:10|160.18|157.58|160.18|157.58|160.18|157.58|160.18|157.58|0
1641534920000|2022-01-07 05:55:20|160.11|157.51|160.04|157.44|160.11|157.51|160.04|157.44|0
1641534930000|2022-01-07 05:55:30|160.11|157.51|160.18|157.58|160.25|157.65|160.11|157.51|0
1641534940000|2022-01-07 05:55:40|160.11|157.51|160.25|157.65|160.25|157.65|160.11|157.51|0
1641534980000|2022-01-07 05:56:20|160.18|157.58|160.18|157.58|160.18|157.58|160.18|157.58|0
1641534990000|2022-01-07 05:56:30|160.25|157.65|160.11|157.51|160.25|157.65|160.11|157.51|0
1641535000000|2022-01-07 05:56:40|159.97|157.37|159.83|157.23|159.97|157.37|159.83|157.23|0
1641535010000|2022-01-07 05:56:50|159.77|157.17|159.7|157.1|159.77|157.17|159.7|157.1|0
1641535020000|2022-01-07 05:57:00|159.77|157.17|159.83|157.23|159.83|157.23|159.77|157.17|0
1641535030000|2022-01-07 05:57:10|159.91|157.31|159.97|157.37|159.97|157.37|159.83|157.23|0
1641535040000|2022-01-07 05:57:20|159.91|157.31|159.97|157.37|159.97|157.37|159.91|157.31|0
1641535050000|2022-01-07 05:57:30|159.83|157.23|159.91|157.31|159.97|157.37|159.83|157.23|0
1641535060000|2022-01-07 05:57:40|159.7|157.1|159.7|157.1|159.7|157.1|159.7|157.1|0
1641535070000|2022-01-07 05:57:50|159.83|157.23|159.83|157.23|159.83|157.23|159.7|157.1|0
1641535080000|2022-01-07 05:58:00|159.77|157.17|159.83|157.23|159.83|157.23|159.77|157.17|0
1641535090000|2022-01-07 05:58:10|159.97|157.37|159.91|157.31|159.97|157.37|159.91|157.31|0
1641535100000|2022-01-07 05:58:20|159.97|157.37|159.83|157.23|159.97|157.37|159.83|157.23|0
1641535110000|2022-01-07 05:58:30|159.7|157.1|159.7|157.1|159.7|157.1|159.7|157.1|0
1641535120000|2022-01-07 05:58:40|159.56|156.96|159.42|156.82|159.56|156.96|159.42|156.82|0
1641535130000|2022-01-07 05:58:50|159.15|156.55|158.87|156.27|159.15|156.55|158.87|156.27|0
1641535140000|2022-01-07 05:59:00|159.01|156.41|159.15|156.55|159.28|156.68|159.01|156.41|0
1641535150000|2022-01-07 05:59:10|159.08|156.48|159.01|156.41|159.15|156.55|159.01|156.41|0
1641535160000|2022-01-07 05:59:20|159.15|156.55|159.28|156.68|159.28|156.68|159.15|156.55|0
1641535170000|2022-01-07 05:59:30|159.15|156.55|159.01|156.41|159.15|156.55|159.01|156.41|0
1641535180000|2022-01-07 05:59:40|159.08|156.48|159.15|156.55|159.15|156.55|159.08|156.48|0
1641535190000|2022-01-07 05:59:50|159.01|156.41|159.01|156.41|159.01|156.41|158.87|156.27|0
1641535200000|2022-01-07 06:00:00|159.15|156.55|159.35|156.75|159.35|156.75|159.15|156.55|0
1641535210000|2022-01-07 06:00:10|159.28|156.68|159.15|156.55|159.28|156.68|159.15|156.55|0
1641535220000|2022-01-07 06:00:20|159.28|156.68|159.42|156.82|159.42|156.82|159.28|156.68|0
1641535230000|2022-01-07 06:00:30|159.28|156.68|159.56|156.96|159.56|156.96|159.28|156.68|0
1641535240000|2022-01-07 06:00:40|159.42|156.82|159.28|156.68|159.42|156.82|159.28|156.68|0
1641535260000|2022-01-07 06:01:00|159.15|156.55|159.15|156.55|159.15|156.55|159.15|156.55|0
1641535270000|2022-01-07 06:01:10|159.08|156.48|159.15|156.55|159.15|156.55|159.08|156.48|0
1641535280000|2022-01-07 06:01:20|158.87|156.27|158.87|156.27|159.01|156.41|158.87|156.27|0
1641535290000|2022-01-07 06:01:30|159.15|156.55|159.15|156.55|159.15|156.55|159.15|156.55|0
1641535300000|2022-01-07 06:01:40|159.14|156.54|159.14|156.54|159.14|156.54|159.14|156.54|0
1641535310000|2022-01-07 06:01:50|159.01|156.41|159.01|156.41|159.01|156.41|159.01|156.41|0
1641535320000|2022-01-07 06:02:00|159.14|156.54|159.01|156.41|159.14|156.54|159.01|156.41|0
1641535330000|2022-01-07 06:02:10|159.28|156.68|159.28|156.68|159.28|156.68|159.28|156.68|0
1641535340000|2022-01-07 06:02:20|159.42|156.82|159.42|156.82|159.42|156.82|159.42|156.82|0
1641535350000|2022-01-07 06:02:30|159.49|156.89|159.56|156.96|159.56|156.96|159.49|156.89|0
1641535360000|2022-01-07 06:02:40|159.63|157.03|159.69|157.09|159.69|157.09|159.63|157.03|0
1641535380000|2022-01-07 06:03:00|159.56|156.96|159.56|156.96|159.56|156.96|159.56|156.96|0
1641535390000|2022-01-07 06:03:10|159.49|156.89|159.49|156.89|159.49|156.89|159.49|156.89|0
1641535400000|2022-01-07 06:03:20|159.42|156.82|159.42|156.82|159.42|156.82|159.42|156.82|0
1641535410000|2022-01-07 06:03:30|159.35|156.75|159.42|156.82|159.42|156.82|159.35|156.75|0
1641535440000|2022-01-07 06:04:00|159.56|156.96|159.83|157.23|159.83|157.23|159.56|156.96|0
1641535450000|2022-01-07 06:04:10|159.69|157.09|159.69|157.09|159.69|157.09|159.69|157.09|0
1641535460000|2022-01-07 06:04:20|159.76|157.16|159.76|157.16|159.76|157.16|159.69|157.09|0
1641535470000|2022-01-07 06:04:30|159.83|157.23|160.1|157.5|160.1|157.5|159.83|157.23|0
1641535490000|2022-01-07 06:04:50|160.24|157.64|160.1|157.5|160.24|157.64|160.1|157.5|0
1641535500000|2022-01-07 06:05:00|159.97|157.37|159.9|157.3|159.97|157.37|159.9|157.3|0
1641535510000|2022-01-07 06:05:10|159.83|157.23|159.83|157.23|159.83|157.23|159.69|157.09|0
1641535520000|2022-01-07 06:05:20|160.04|157.44|160.24|157.64|160.24|157.64|160.04|157.44|0
1641535530000|2022-01-07 06:05:30|160.31|157.71|160.31|157.71|160.31|157.71|160.31|157.71|0
1641535540000|2022-01-07 06:05:40|160.24|157.64|160.24|157.64|160.31|157.71|160.24|157.64|0
1641535550000|2022-01-07 06:05:50|160.1|157.5|160.1|157.5|160.1|157.5|160.1|157.5|0
1641535560000|2022-01-07 06:06:00|160.18|157.58|160.1|157.5|160.24|157.64|160.1|157.5|0
1641535570000|2022-01-07 06:06:10|160.18|157.58|160.1|157.5|160.24|157.64|160.1|157.5|0
1641535580000|2022-01-07 06:06:20|159.97|157.37|159.83|157.23|159.97|157.37|159.83|157.23|0
1641535590000|2022-01-07 06:06:30|159.97|157.37|159.83|157.23|159.97|157.37|159.83|157.23|0
1641535610000|2022-01-07 06:06:50|159.69|157.09|159.83|157.23|159.83|157.23|159.69|157.09|0
1641535620000|2022-01-07 06:07:00|159.97|157.37|159.97|157.37|159.97|157.37|159.97|157.37|0
1641535630000|2022-01-07 06:07:10|160.1|157.5|159.97|157.37|160.1|157.5|159.97|157.37|0
1641535640000|2022-01-07 06:07:20|159.83|157.23|159.83|157.23|159.83|157.23|159.83|157.23|0
1641535650000|2022-01-07 06:07:30|159.76|157.16|159.69|157.09|159.76|157.16|159.69|157.09|0
1641535660000|2022-01-07 06:07:40|159.55|156.95|159.55|156.95|159.55|156.95|159.55|156.95|0
1641535670000|2022-01-07 06:07:50|159.83|157.23|159.83|157.23|159.83|157.23|159.83|157.23|0
1641535690000|2022-01-07 06:08:10|160.1|157.5|160.1|157.5|160.1|157.5|160.1|157.5|0
1641535700000|2022-01-07 06:08:20|159.96|157.36|159.96|157.36|159.96|157.36|159.96|157.36|0
1641535720000|2022-01-07 06:08:40|159.83|157.23|159.9|157.3|159.96|157.36|159.83|157.23|0
1641535730000|2022-01-07 06:08:50|159.96|157.36|159.9|157.3|159.96|157.36|159.9|157.3|0
1641535740000|2022-01-07 06:09:00|159.96|157.36|159.9|157.3|159.96|157.36|159.9|157.3|0
1641535750000|2022-01-07 06:09:10|159.83|157.23|159.83|157.23|159.83|157.23|159.69|157.09|0
1641535760000|2022-01-07 06:09:20|159.69|157.09|159.83|157.23|159.83|157.23|159.69|157.09|0
1641535770000|2022-01-07 06:09:30|159.69|157.09|159.69|157.09|159.69|157.09|159.69|157.09|0
1641535790000|2022-01-07 06:09:50|159.76|157.16|159.69|157.09|159.76|157.16|159.69|157.09|0
1641535800000|2022-01-07 06:10:00|159.76|157.16|159.76|157.16|159.76|157.16|159.69|157.09|0
1641535810000|2022-01-07 06:10:10|159.83|157.23|159.69|157.09|159.83|157.23|159.69|157.09|0
1641535820000|2022-01-07 06:10:20|159.76|157.16|159.83|157.23|159.83|157.23|159.76|157.16|0
1641535830000|2022-01-07 06:10:30|159.96|157.36|159.96|157.36|159.96|157.36|159.96|157.36|0
1641535840000|2022-01-07 06:10:40|160.03|157.43|160.1|157.5|160.1|157.5|160.03|157.43|0
1641535850000|2022-01-07 06:10:50|159.96|157.36|159.9|157.3|159.96|157.36|159.9|157.3|0
1641535860000|2022-01-07 06:11:00|159.96|157.36|160.24|157.64|160.24|157.64|159.96|157.36|0
1641535870000|2022-01-07 06:11:10|160.17|157.57|160.24|157.64|160.38|157.78|160.17|157.57|0
1641535890000|2022-01-07 06:11:30|160.17|157.57|159.96|157.36|160.17|157.57|159.96|157.36|0
1641535900000|2022-01-07 06:11:40|159.82|157.22|159.96|157.36|159.96|157.36|159.82|157.22|0
1641535910000|2022-01-07 06:11:50|160.1|157.5|160.1|157.5|160.1|157.5|160.1|157.5|0
1641535920000|2022-01-07 06:12:00|160.03|157.43|160.03|157.43|160.03|157.43|160.03|157.43|0
1641535930000|2022-01-07 06:12:10|160.1|157.5|160.24|157.64|160.24|157.64|160.1|157.5|0
1641535960000|2022-01-07 06:12:40|160.1|157.5|160.1|157.5|160.1|157.5|160.1|157.5|0
1641535980000|2022-01-07 06:13:00|160.03|157.43|160.24|157.64|160.24|157.64|160.03|157.43|0
1641535990000|2022-01-07 06:13:10|160.37|157.77|160.37|157.77|160.37|157.77|160.37|157.77|0
1641536000000|2022-01-07 06:13:20|160.24|157.64|160.24|157.64|160.37|157.77|160.24|157.64|0
1641536030000|2022-01-07 06:13:50|160.17|157.57|160.1|157.5|160.17|157.57|160.1|157.5|0
1641536040000|2022-01-07 06:14:00|160.17|157.57|160.24|157.64|160.31|157.71|160.17|157.57|0
1641536060000|2022-01-07 06:14:20|160.1|157.5|159.96|157.36|160.1|157.5|159.96|157.36|0
1641536070000|2022-01-07 06:14:30|160.03|157.43|159.96|157.36|160.03|157.43|159.96|157.36|0
1641536090000|2022-01-07 06:14:50|159.89|157.29|159.96|157.36|159.96|157.36|159.89|157.29|0
1641536100000|2022-01-07 06:15:00|159.89|157.29|159.82|157.22|159.96|157.36|159.82|157.22|0
1641536110000|2022-01-07 06:15:10|159.69|157.09|159.96|157.36|159.96|157.36|159.69|157.09|0
1641536140000|2022-01-07 06:15:40|159.89|157.29|159.89|157.29|159.96|157.36|159.89|157.29|0
1641536150000|2022-01-07 06:15:50|159.82|157.22|159.96|157.36|159.96|157.36|159.82|157.22|0
1641536160000|2022-01-07 06:16:00|159.89|157.29|159.96|157.36|159.96|157.36|159.82|157.22|0
1641536170000|2022-01-07 06:16:10|159.89|157.29|159.89|157.29|159.89|157.29|159.82|157.22|0
1641536180000|2022-01-07 06:16:20|159.96|157.36|159.96|157.36|159.96|157.36|159.96|157.36|0
1641536190000|2022-01-07 06:16:30|159.82|157.22|159.96|157.36|159.96|157.36|159.82|157.22|0
1641536200000|2022-01-07 06:16:40|159.89|157.29|159.96|157.36|159.96|157.36|159.89|157.29|0
1641536210000|2022-01-07 06:16:50|160.1|157.5|160.1|157.5|160.1|157.5|160.1|157.5|0
1641536220000|2022-01-07 06:17:00|160.23|157.63|160.37|157.77|160.37|157.77|160.23|157.63|0
1641536230000|2022-01-07 06:17:10|160.31|157.71|160.23|157.63|160.31|157.71|160.23|157.63|0
1641536290000|2022-01-07 06:18:10|160.17|157.57|160.17|157.57|160.17|157.57|160.17|157.57|0
1641536300000|2022-01-07 06:18:20|160.23|157.63|160.23|157.63|160.23|157.63|160.17|157.57|0
1641536310000|2022-01-07 06:18:30|160.17|157.57|160.23|157.63|160.23|157.63|160.17|157.57|0
1641536320000|2022-01-07 06:18:40|160.17|157.57|160.17|157.57|160.17|157.57|160.17|157.57|0
1641536330000|2022-01-07 06:18:50|160.1|157.5|159.96|157.36|160.1|157.5|159.96|157.36|0
1641536340000|2022-01-07 06:19:00|160.03|157.43|160.1|157.5|160.1|157.5|160.03|157.43|0
1641536360000|2022-01-07 06:19:20|160.03|157.43|160.03|157.43|160.1|157.5|160.03|157.43|0
1641536370000|2022-01-07 06:19:30|160.1|157.5|160.09|157.49|160.1|157.5|160.09|157.49|0
1641536380000|2022-01-07 06:19:40|160.17|157.57|160.23|157.63|160.23|157.63|160.17|157.57|0
1641536400000|2022-01-07 06:20:00|160.09|157.49|160.09|157.49|160.09|157.49|160.09|157.49|0
1641536410000|2022-01-07 06:20:10|160.03|157.43|160.17|157.57|160.17|157.57|160.03|157.43|0
1641536420000|2022-01-07 06:20:20|160.23|157.63|160.44|157.84|160.44|157.84|160.23|157.63|0
1641536430000|2022-01-07 06:20:30|160.51|157.91|160.51|157.91|160.51|157.91|160.51|157.91|0
1641536440000|2022-01-07 06:20:40|160.37|157.77|160.37|157.77|160.37|157.77|160.37|157.77|0
1641536450000|2022-01-07 06:20:50|160.23|157.63|160.23|157.63|160.23|157.63|160.23|157.63|0
1641536460000|2022-01-07 06:21:00|160.09|157.49|159.96|157.36|160.09|157.49|159.96|157.36|0
1641536470000|2022-01-07 06:21:10|159.82|157.22|159.82|157.22|159.82|157.22|159.82|157.22|0
1641536480000|2022-01-07 06:21:20|159.96|157.36|159.96|157.36|159.96|157.36|159.96|157.36|0
1641536490000|2022-01-07 06:21:30|159.82|157.22|159.96|157.36|159.96|157.36|159.82|157.22|0
1641536520000|2022-01-07 06:22:00|159.89|157.29|159.96|157.36|159.96|157.36|159.89|157.29|0
1641536530000|2022-01-07 06:22:10|160.09|157.49|160.23|157.63|160.23|157.63|160.09|157.49|0
1641536540000|2022-01-07 06:22:20|160.09|157.49|160.09|157.49|160.09|157.49|159.96|157.36|0
1641536550000|2022-01-07 06:22:30|160.03|157.43|160.09|157.49|160.09|157.49|160.03|157.43|0
1641536560000|2022-01-07 06:22:40|159.96|157.36|160.09|157.49|160.09|157.49|159.96|157.36|0
1641536570000|2022-01-07 06:22:50|160.23|157.63|160.23|157.63|160.23|157.63|160.23|157.63|0
1641536580000|2022-01-07 06:23:00|160.09|157.49|160.16|157.56|160.16|157.56|160.09|157.49|0
1641536590000|2022-01-07 06:23:10|160.23|157.63|160.23|157.63|160.23|157.63|160.23|157.63|0
1641536600000|2022-01-07 06:23:20|160.3|157.7|160.3|157.7|160.3|157.7|160.3|157.7|0
1641536610000|2022-01-07 06:23:30|160.23|157.63|160.23|157.63|160.23|157.63|160.23|157.63|0
1641536620000|2022-01-07 06:23:40|160.37|157.77|160.23|157.63|160.37|157.77|160.23|157.63|0
1641536650000|2022-01-07 06:24:10|160.16|157.56|160.23|157.63|160.23|157.63|160.16|157.56|0
1641536660000|2022-01-07 06:24:20|160.3|157.7|160.3|157.7|160.3|157.7|160.3|157.7|0
1641536670000|2022-01-07 06:24:30|160.37|157.77|160.37|157.77|160.37|157.77|160.37|157.77|0
1641536690000|2022-01-07 06:24:50|160.3|157.7|160.23|157.63|160.3|157.7|160.23|157.63|0
1641536710000|2022-01-07 06:25:10|160.16|157.56|160.09|157.49|160.16|157.56|160.09|157.49|0
1641536720000|2022-01-07 06:25:20|159.95|157.35|159.95|157.35|159.95|157.35|159.95|157.35|0
1641536760000|2022-01-07 06:26:00|160.09|157.49|160.09|157.49|160.09|157.49|160.09|157.49|0
1641536780000|2022-01-07 06:26:20|160.16|157.56|160.09|157.49|160.16|157.56|160.09|157.49|0
1641536790000|2022-01-07 06:26:30|159.95|157.35|159.95|157.35|159.95|157.35|159.95|157.35|0
1641536800000|2022-01-07 06:26:40|160.02|157.42|159.95|157.35|160.02|157.42|159.95|157.35|0
1641536810000|2022-01-07 06:26:50|160.09|157.49|160.09|157.49|160.09|157.49|160.09|157.49|0
1641536820000|2022-01-07 06:27:00|160.02|157.42|159.95|157.35|160.02|157.42|159.95|157.35|0
1641536830000|2022-01-07 06:27:10|160.02|157.42|159.95|157.35|160.02|157.42|159.95|157.35|0
1641536840000|2022-01-07 06:27:20|159.82|157.22|159.81|157.21|159.82|157.22|159.81|157.21|0
1641536850000|2022-01-07 06:27:30|159.75|157.15|159.68|157.08|159.75|157.15|159.68|157.08|0
1641536870000|2022-01-07 06:27:50|159.54|156.94|159.54|156.94|159.54|156.94|159.54|156.94|0
1641536900000|2022-01-07 06:28:20|159.61|157.01|159.68|157.08|159.68|157.08|159.61|157.01|0
1641536910000|2022-01-07 06:28:30|159.75|157.15|159.68|157.08|159.75|157.15|159.68|157.08|0
1641536920000|2022-01-07 06:28:40|159.75|157.15|159.81|157.21|159.81|157.21|159.68|157.08|0
1641536930000|2022-01-07 06:28:50|159.68|157.08|159.81|157.21|159.81|157.21|159.68|157.08|0
1641536940000|2022-01-07 06:29:00|159.75|157.15|159.81|157.21|159.81|157.21|159.75|157.15|0
1641536950000|2022-01-07 06:29:10|159.68|157.08|159.54|156.94|159.68|157.08|159.54|156.94|0
1641536960000|2022-01-07 06:29:20|159.61|157.01|159.68|157.08|159.68|157.08|159.61|157.01|0
1641536970000|2022-01-07 06:29:30|159.75|157.15|159.81|157.21|159.81|157.21|159.75|157.15|0
1641536980000|2022-01-07 06:29:40|159.54|156.94|159.54|156.94|159.54|156.94|159.54|156.94|0
1641536990000|2022-01-07 06:29:50|159.68|157.08|159.68|157.08|159.68|157.08|159.68|157.08|0
1641537000000|2022-01-07 06:30:00|159.61|157.01|159.61|157.01|159.61|157.01|159.47|156.87|0
1641537010000|2022-01-07 06:30:10|159.68|157.08|159.54|156.94|159.68|157.08|159.54|156.94|0
1641537020000|2022-01-07 06:30:20|159.4|156.8|159.26|156.66|159.4|156.8|159.26|156.66|0
1641537030000|2022-01-07 06:30:30|159.34|156.74|159.34|156.74|159.34|156.74|159.34|156.74|0
1641537040000|2022-01-07 06:30:40|159.4|156.8|159.54|156.94|159.54|156.94|159.4|156.8|0
1641537050000|2022-01-07 06:30:50|159.68|157.08|159.68|157.08|159.68|157.08|159.68|157.08|0
1641537060000|2022-01-07 06:31:00|159.61|157.01|159.54|156.94|159.61|157.01|159.54|156.94|0
1641537070000|2022-01-07 06:31:10|159.4|156.8|159.4|156.8|159.4|156.8|159.4|156.8|0
1641537080000|2022-01-07 06:31:20|159.33|156.73|159.4|156.8|159.4|156.8|159.33|156.73|0
1641537090000|2022-01-07 06:31:30|159.54|156.94|159.54|156.94|159.54|156.94|159.47|156.87|0
1641537100000|2022-01-07 06:31:40|159.47|156.87|159.47|156.87|159.54|156.94|159.47|156.87|0
1641537110000|2022-01-07 06:31:50|159.54|156.94|159.54|156.94|159.54|156.94|159.54|156.94|0
1641537120000|2022-01-07 06:32:00|159.61|157.01|159.54|156.94|159.61|157.01|159.54|156.94|0
1641537140000|2022-01-07 06:32:20|159.67|157.07|159.67|157.07|159.67|157.07|159.61|157.01|0
1641537160000|2022-01-07 06:32:40|159.54|156.94|159.54|156.94|159.54|156.94|159.54|156.94|0
1641537180000|2022-01-07 06:33:00|159.67|157.07|159.67|157.07|159.67|157.07|159.67|157.07|0
1641537200000|2022-01-07 06:33:20|159.81|157.21|159.81|157.21|159.81|157.21|159.81|157.21|0
1641537210000|2022-01-07 06:33:30|159.67|157.07|159.67|157.07|159.67|157.07|159.67|157.07|0
1641537220000|2022-01-07 06:33:40|159.54|156.94|159.4|156.8|159.54|156.94|159.4|156.8|0
1641537230000|2022-01-07 06:33:50|159.54|156.94|159.4|156.8|159.54|156.94|159.4|156.8|0
1641537240000|2022-01-07 06:34:00|159.33|156.73|159.33|156.73|159.33|156.73|159.33|156.73|0
1641537250000|2022-01-07 06:34:10|159.26|156.66|159.12|156.52|159.33|156.73|159.12|156.52|0
1641537260000|2022-01-07 06:34:20|158.99|156.39|158.58|155.98|158.99|156.39|158.58|155.98|0
1641537270000|2022-01-07 06:34:30|158.71|156.11|158.44|155.84|158.71|156.11|158.44|155.84|0
1641537280000|2022-01-07 06:34:40|158.3|155.7|158.03|155.43|158.3|155.7|158.03|155.43|0
1641537300000|2022-01-07 06:35:00|157.89|155.29|157.89|155.29|157.89|155.29|157.76|155.16|0
1641537310000|2022-01-07 06:35:10|157.76|155.16|158.3|155.7|158.44|155.84|157.76|155.16|0
1641537320000|2022-01-07 06:35:20|158.17|155.57|158.17|155.57|158.17|155.57|158.17|155.57|0
1641537330000|2022-01-07 06:35:30|158.1|155.5|158.17|155.57|158.17|155.57|158.03|155.43|0
1641537340000|2022-01-07 06:35:40|158.1|155.5|158.3|155.7|158.3|155.7|158.1|155.5|0
1641537350000|2022-01-07 06:35:50|158.24|155.64|158.3|155.7|158.3|155.7|158.24|155.64|0
1641537360000|2022-01-07 06:36:00|158.24|155.64|158.3|155.7|158.3|155.7|158.24|155.64|0
1641537370000|2022-01-07 06:36:10|158.44|155.84|158.44|155.84|158.44|155.84|158.44|155.84|0
1641537380000|2022-01-07 06:36:20|158.37|155.77|158.37|155.77|158.37|155.77|158.37|155.77|0
1641537390000|2022-01-07 06:36:30|158.3|155.7|158.37|155.77|158.44|155.84|158.3|155.7|0
1641537400000|2022-01-07 06:36:40|158.44|155.84|158.37|155.77|158.44|155.84|158.37|155.77|0
1641537410000|2022-01-07 06:36:50|158.44|155.84|158.3|155.7|158.44|155.84|158.3|155.7|0
1641537430000|2022-01-07 06:37:10|158.24|155.64|158.24|155.64|158.24|155.64|158.24|155.64|0
1641537440000|2022-01-07 06:37:20|158.3|155.7|158.44|155.84|158.44|155.84|158.3|155.7|0
1641537450000|2022-01-07 06:37:30|158.3|155.7|158.3|155.7|158.3|155.7|158.3|155.7|0
1641537480000|2022-01-07 06:38:00|158.44|155.84|158.44|155.84|158.44|155.84|158.44|155.84|0
1641537490000|2022-01-07 06:38:10|158.57|155.97|158.71|156.11|158.71|156.11|158.57|155.97|0
1641537500000|2022-01-07 06:38:20|158.57|155.97|158.57|155.97|158.57|155.97|158.51|155.91|0
1641537510000|2022-01-07 06:38:30|158.51|155.91|158.57|155.97|158.57|155.97|158.44|155.84|0
1641537520000|2022-01-07 06:38:40|158.51|155.91|158.51|155.91|158.57|155.97|158.51|155.91|0
1641537530000|2022-01-07 06:38:50|158.57|155.97|158.71|156.11|158.71|156.11|158.57|155.97|0
1641537540000|2022-01-07 06:39:00|158.78|156.18|158.71|156.11|158.85|156.25|158.71|156.11|0
1641537550000|2022-01-07 06:39:10|158.85|156.25|158.71|156.11|158.85|156.25|158.71|156.11|0
1641537560000|2022-01-07 06:39:20|158.85|156.25|158.71|156.11|158.85|156.25|158.71|156.11|0
1641537600000|2022-01-07 06:40:00|158.85|156.25|158.98|156.38|158.98|156.38|158.85|156.25|0
1641537610000|2022-01-07 06:40:10|158.92|156.32|158.85|156.25|158.92|156.32|158.85|156.25|0
1641537620000|2022-01-07 06:40:20|158.71|156.11|158.71|156.11|158.71|156.11|158.71|156.11|0
1641537630000|2022-01-07 06:40:30|158.78|156.18|158.71|156.11|158.85|156.25|158.71|156.11|0
1641537640000|2022-01-07 06:40:40|158.64|156.04|158.98|156.38|158.98|156.38|158.64|156.04|0
1641537650000|2022-01-07 06:40:50|158.85|156.25|158.78|156.18|158.85|156.25|158.78|156.18|0
1641537660000|2022-01-07 06:41:00|158.71|156.11|158.71|156.11|158.71|156.11|158.71|156.11|0
1641537690000|2022-01-07 06:41:30|158.57|155.97|158.3|155.7|158.57|155.97|158.3|155.7|0
1641537700000|2022-01-07 06:41:40|158.44|155.84|158.44|155.84|158.44|155.84|158.44|155.84|0
1641537710000|2022-01-07 06:41:50|158.57|155.97|158.43|155.83|158.57|155.97|158.43|155.83|0
1641537720000|2022-01-07 06:42:00|158.57|155.97|158.71|156.11|158.71|156.11|158.57|155.97|0
1641537730000|2022-01-07 06:42:10|158.85|156.25|158.85|156.25|158.85|156.25|158.71|156.11|0
1641537750000|2022-01-07 06:42:30|158.92|156.32|158.92|156.32|158.92|156.32|158.92|156.32|0
1641537760000|2022-01-07 06:42:40|158.98|156.38|158.98|156.38|158.98|156.38|158.98|156.38|0
1641537770000|2022-01-07 06:42:50|158.84|156.24|158.84|156.24|158.92|156.32|158.84|156.24|0
1641537780000|2022-01-07 06:43:00|158.98|156.38|158.98|156.38|158.98|156.38|158.98|156.38|0
1641537790000|2022-01-07 06:43:10|159.12|156.52|159.12|156.52|159.12|156.52|159.12|156.52|0
1641537810000|2022-01-07 06:43:30|159.26|156.66|159.12|156.52|159.26|156.66|159.12|156.52|0
1641537820000|2022-01-07 06:43:40|158.98|156.38|158.98|156.38|158.98|156.38|158.98|156.38|0
1641537830000|2022-01-07 06:43:50|159.12|156.52|159.12|156.52|159.12|156.52|159.12|156.52|0
1641537840000|2022-01-07 06:44:00|159.05|156.45|159.12|156.52|159.12|156.52|159.05|156.45|0
1641537850000|2022-01-07 06:44:10|159.05|156.45|158.98|156.38|159.05|156.45|158.98|156.38|0
1641537860000|2022-01-07 06:44:20|159.19|156.59|159.12|156.52|159.19|156.59|159.12|156.52|0
1641537880000|2022-01-07 06:44:40|159.25|156.65|159.25|156.65|159.25|156.65|159.25|156.65|0
1641537890000|2022-01-07 06:44:50|159.39|156.79|159.39|156.79|159.39|156.79|159.39|156.79|0
1641537900000|2022-01-07 06:45:00|159.53|156.93|159.67|157.07|159.67|157.07|159.53|156.93|0
1641537910000|2022-01-07 06:45:10|159.53|156.93|159.53|156.93|159.53|156.93|159.53|156.93|0
1641537920000|2022-01-07 06:45:20|159.46|156.86|159.39|156.79|159.46|156.86|159.39|156.79|0
1641537950000|2022-01-07 06:45:50|159.53|156.93|159.53|156.93|159.53|156.93|159.53|156.93|0
1641538010000|2022-01-07 06:46:50|159.67|157.07|159.67|157.07|159.67|157.07|159.67|157.07|0
1641538020000|2022-01-07 06:47:00|159.87|157.27|159.87|157.27|159.87|157.27|159.8|157.2|0
1641538030000|2022-01-07 06:47:10|159.8|157.2|160.08|157.48|160.08|157.48|159.8|157.2|0
1641538040000|2022-01-07 06:47:20|160.15|157.55|160.08|157.48|160.15|157.55|160.08|157.48|0
1641538050000|2022-01-07 06:47:30|160.01|157.41|159.87|157.27|160.01|157.41|159.87|157.27|0
1641538060000|2022-01-07 06:47:40|159.94|157.34|159.94|157.34|159.94|157.34|159.94|157.34|0
1641538090000|2022-01-07 06:48:10|159.8|157.2|159.8|157.2|159.8|157.2|159.8|157.2|0
1641538100000|2022-01-07 06:48:20|159.66|157.06|159.66|157.06|159.66|157.06|159.66|157.06|0
1641538110000|2022-01-07 06:48:30|159.8|157.2|159.8|157.2|159.8|157.2|159.8|157.2|0
1641538130000|2022-01-07 06:48:50|159.87|157.27|159.94|157.34|159.94|157.34|159.87|157.27|0
1641538140000|2022-01-07 06:49:00|159.8|157.2|159.66|157.06|159.8|157.2|159.66|157.06|0
1641538150000|2022-01-07 06:49:10|159.74|157.14|159.8|157.2|159.8|157.2|159.74|157.14|0
1641538190000|2022-01-07 06:49:50|159.73|157.13|159.53|156.93|159.73|157.13|159.53|156.93|0
1641538200000|2022-01-07 06:50:00|159.66|157.06|159.6|157|159.66|157.06|159.6|157|0
1641538210000|2022-01-07 06:50:10|159.66|157.06|159.66|157.06|159.66|157.06|159.66|157.06|0
1641538220000|2022-01-07 06:50:20|159.8|157.2|159.66|157.06|159.8|157.2|159.66|157.06|0
1641538230000|2022-01-07 06:50:30|159.73|157.13|159.94|157.34|159.94|157.34|159.73|157.13|0
1641538250000|2022-01-07 06:50:50|160.01|157.41|160.01|157.41|160.01|157.41|160.01|157.41|0
1641538260000|2022-01-07 06:51:00|159.94|157.34|160.01|157.41|160.07|157.47|159.94|157.34|0
1641538270000|2022-01-07 06:51:10|159.94|157.34|159.94|157.34|160.01|157.41|159.94|157.34|0
1641538280000|2022-01-07 06:51:20|160.01|157.41|160.07|157.47|160.07|157.47|160.01|157.41|0
1641538290000|2022-01-07 06:51:30|160.21|157.61|160.35|157.75|160.35|157.75|160.21|157.61|0
1641538300000|2022-01-07 06:51:40|160.21|157.61|160.15|157.55|160.21|157.61|160.15|157.55|0
1641538310000|2022-01-07 06:51:50|160.07|157.47|160.01|157.41|160.07|157.47|160.01|157.41|0
1641538320000|2022-01-07 06:52:00|159.94|157.34|159.94|157.34|159.94|157.34|159.94|157.34|0
1641538340000|2022-01-07 06:52:20|159.87|157.27|159.6|157|159.87|157.27|159.6|157|0
1641538350000|2022-01-07 06:52:30|159.52|156.92|159.52|156.92|159.6|157|159.52|156.92|0
1641538360000|2022-01-07 06:52:40|159.66|157.06|159.66|157.06|159.66|157.06|159.6|157|0
1641538370000|2022-01-07 06:52:50|159.73|157.13|159.66|157.06|159.8|157.2|159.66|157.06|0
1641538380000|2022-01-07 06:53:00|159.52|156.92|159.73|157.13|159.8|157.2|159.52|156.92|0
1641538390000|2022-01-07 06:53:10|159.66|157.06|159.8|157.2|159.8|157.2|159.66|157.06|0
1641538400000|2022-01-07 06:53:20|159.87|157.27|159.8|157.2|159.87|157.27|159.8|157.2|0
1641538410000|2022-01-07 06:53:30|159.87|157.27|159.8|157.2|159.87|157.27|159.8|157.2|0
1641538420000|2022-01-07 06:53:40|159.87|157.27|160.07|157.47|160.14|157.54|159.87|157.27|0
1641538430000|2022-01-07 06:53:50|160.14|157.54|160.14|157.54|160.14|157.54|160.14|157.54|0
1641538440000|2022-01-07 06:54:00|160.21|157.61|160.21|157.61|160.21|157.61|160.21|157.61|0
1641538450000|2022-01-07 06:54:10|160.35|157.75|160.35|157.75|160.35|157.75|160.28|157.68|0
1641538460000|2022-01-07 06:54:20|160.28|157.68|160.28|157.68|160.28|157.68|160.28|157.68|0
1641538470000|2022-01-07 06:54:30|160.35|157.75|160.49|157.89|160.49|157.89|160.35|157.75|0
1641538490000|2022-01-07 06:54:50|160.42|157.82|160.42|157.82|160.42|157.82|160.42|157.82|0
1641538500000|2022-01-07 06:55:00|160.35|157.75|160.35|157.75|160.35|157.75|160.21|157.61|0
1641538510000|2022-01-07 06:55:10|160.28|157.68|160.35|157.75|160.35|157.75|160.28|157.68|0
1641538520000|2022-01-07 06:55:20|160.21|157.61|160.21|157.61|160.21|157.61|160.21|157.61|0
1641538550000|2022-01-07 06:55:50|160.35|157.75|160.35|157.75|160.35|157.75|160.35|157.75|0
1641538560000|2022-01-07 06:56:00|160.21|157.61|160.35|157.75|160.35|157.75|160.21|157.61|0
1641538570000|2022-01-07 06:56:10|160.48|157.88|160.35|157.75|160.48|157.88|160.35|157.75|0
1641538580000|2022-01-07 06:56:20|160.42|157.82|160.35|157.75|160.42|157.82|160.35|157.75|0
1641538590000|2022-01-07 06:56:30|160.21|157.61|160.21|157.61|160.21|157.61|160.21|157.61|0
1641538600000|2022-01-07 06:56:40|160.28|157.68|160.21|157.61|160.28|157.68|160.21|157.61|0
1641538620000|2022-01-07 06:57:00|160.28|157.68|160.21|157.61|160.28|157.68|160.21|157.61|0
1641538630000|2022-01-07 06:57:10|160.35|157.75|160.35|157.75|160.35|157.75|160.35|157.75|0
1641538640000|2022-01-07 06:57:20|160.48|157.88|160.48|157.88|160.48|157.88|160.48|157.88|0
1641538650000|2022-01-07 06:57:30|160.35|157.75|160.48|157.88|160.48|157.88|160.35|157.75|0
1641538660000|2022-01-07 06:57:40|160.42|157.82|160.42|157.82|160.42|157.82|160.42|157.82|0
1641538670000|2022-01-07 06:57:50|160.35|157.75|160.35|157.75|160.35|157.75|160.35|157.75|0
1641538680000|2022-01-07 06:58:00|160.42|157.82|160.42|157.82|160.42|157.82|160.42|157.82|0
1641538690000|2022-01-07 06:58:10|160.35|157.75|160.48|157.88|160.48|157.88|160.35|157.75|0
1641538700000|2022-01-07 06:58:20|160.62|158.02|160.76|158.16|160.76|158.16|160.62|158.02|0
1641538710000|2022-01-07 06:58:30|160.83|158.23|160.83|158.23|160.83|158.23|160.83|158.23|0
1641538720000|2022-01-07 06:58:40|160.9|158.3|160.9|158.3|160.9|158.3|160.9|158.3|0
1641538750000|2022-01-07 06:59:10|160.83|158.23|160.62|158.02|160.83|158.23|160.62|158.02|0
1641538760000|2022-01-07 06:59:20|160.69|158.09|160.69|158.09|160.69|158.09|160.69|158.09|0
1641538770000|2022-01-07 06:59:30|160.62|158.02|160.76|158.16|160.76|158.16|160.62|158.02|0
1641538780000|2022-01-07 06:59:40|160.69|158.09|160.76|158.16|160.76|158.16|160.69|158.09|0
1641538790000|2022-01-07 06:59:50|160.69|158.09|160.69|158.09|160.76|158.16|160.69|158.09|0
1641538800000|2022-01-07 07:00:00|160.21|157.61|160.21|157.61|160.21|157.61|160.07|157.47|0
1641538810000|2022-01-07 07:00:10|160.48|157.88|160.9|158.3|160.9|158.3|160.48|157.88|0
1641538820000|2022-01-07 07:00:20|161.03|158.43|161.03|158.43|161.03|158.43|161.03|158.43|0
1641538830000|2022-01-07 07:00:30|160.9|158.3|160.76|158.16|160.9|158.3|160.76|158.16|0
1641538840000|2022-01-07 07:00:40|160.62|158.02|160.76|158.16|160.76|158.16|160.62|158.02|0
1641538850000|2022-01-07 07:00:50|160.9|158.3|160.97|158.37|160.97|158.37|160.9|158.3|0
1641538860000|2022-01-07 07:01:00|160.76|158.16|161.03|158.43|161.03|158.43|160.76|158.16|0
1641538870000|2022-01-07 07:01:10|161.17|158.57|161.31|158.71|161.31|158.71|161.17|158.57|0
1641538880000|2022-01-07 07:01:20|161.73|159.13|161.86|159.26|161.86|159.26|161.73|159.13|0
1641538890000|2022-01-07 07:01:30|161.8|159.2|161.73|159.13|161.86|159.26|161.73|159.13|0
1641538900000|2022-01-07 07:01:40|161.72|159.12|161.45|158.85|161.72|159.12|161.45|158.85|0
1641538910000|2022-01-07 07:01:50|161.17|158.57|161.17|158.57|161.17|158.57|161.03|158.43|0
1641538920000|2022-01-07 07:02:00|161.24|158.64|161.66|159.06|161.66|159.06|161.24|158.64|0
1641538930000|2022-01-07 07:02:10|161.59|158.99|161.52|158.92|161.59|158.99|161.45|158.85|0
1641538940000|2022-01-07 07:02:20|161.59|158.99|161.72|159.12|161.72|159.12|161.59|158.99|0
1641538950000|2022-01-07 07:02:30|161.66|159.06|161.59|158.99|161.66|159.06|161.59|158.99|0
1641538960000|2022-01-07 07:02:40|161.66|159.06|161.86|159.26|162|159.4|161.66|159.06|0
1641538970000|2022-01-07 07:02:50|161.72|159.12|162|159.4|162|159.4|161.72|159.12|0
1641538980000|2022-01-07 07:03:00|162.07|159.47|162.28|159.68|162.56|159.96|162.07|159.47|0
1641538990000|2022-01-07 07:03:10|162.42|159.82|162.35|159.75|162.42|159.82|162.35|159.75|0
1641539000000|2022-01-07 07:03:20|162.42|159.82|162.28|159.68|162.49|159.89|162.28|159.68|0
1641539010000|2022-01-07 07:03:30|162.35|159.75|162.42|159.82|162.42|159.82|162.35|159.75|0
1641539020000|2022-01-07 07:03:40|162.35|159.75|162.35|159.75|162.35|159.75|162.35|159.75|0
1641539030000|2022-01-07 07:03:50|162.28|159.68|162.28|159.68|162.28|159.68|162.28|159.68|0
1641539040000|2022-01-07 07:04:00|162.14|159.54|162.28|159.68|162.28|159.68|162.14|159.54|0
1641539050000|2022-01-07 07:04:10|162.77|160.17|162.56|159.96|162.77|160.17|162.56|159.96|0
1641539060000|2022-01-07 07:04:20|162.63|160.03|162.56|159.96|162.63|160.03|162.56|159.96|0
1641539070000|2022-01-07 07:04:30|162.42|159.82|162.28|159.68|162.42|159.82|162.28|159.68|0
1641539080000|2022-01-07 07:04:40|162.42|159.82|162.28|159.68|162.42|159.82|162.28|159.68|0
1641539100000|2022-01-07 07:05:00|162.42|159.82|162.56|159.96|162.56|159.96|162.35|159.75|0
1641539110000|2022-01-07 07:05:10|162.28|159.68|162.14|159.54|162.28|159.68|162.14|159.54|0
1641539120000|2022-01-07 07:05:20|162.07|159.47|162.07|159.47|162.07|159.47|162.07|159.47|0
1641539130000|2022-01-07 07:05:30|162.14|159.54|162|159.4|162.14|159.54|162|159.4|0
1641539140000|2022-01-07 07:05:40|162.14|159.54|162|159.4|162.14|159.54|161.86|159.26|0
1641539150000|2022-01-07 07:05:50|161.86|159.26|161.45|158.85|161.86|159.26|161.45|158.85|0
1641539160000|2022-01-07 07:06:00|161.58|158.98|161.72|159.12|161.72|159.12|161.58|158.98|0
1641539170000|2022-01-07 07:06:10|161.58|158.98|161.72|159.12|161.72|159.12|161.58|158.98|0
1641539180000|2022-01-07 07:06:20|161.86|159.26|161.93|159.33|161.93|159.33|161.72|159.12|0
1641539190000|2022-01-07 07:06:30|161.86|159.26|162.14|159.54|162.14|159.54|161.86|159.26|0
1641539200000|2022-01-07 07:06:40|162.07|159.47|162|159.4|162.07|159.47|162|159.4|0
1641539210000|2022-01-07 07:06:50|161.72|159.12|161.72|159.12|161.72|159.12|161.58|158.98|0
1641539220000|2022-01-07 07:07:00|161.86|159.26|161.72|159.12|161.86|159.26|161.72|159.12|0
1641539230000|2022-01-07 07:07:10|161.86|159.26|162.41|159.81|162.41|159.81|161.86|159.26|0
1641539240000|2022-01-07 07:07:20|162.55|159.95|162.55|159.95|162.69|160.09|162.55|159.95|0
1641539250000|2022-01-07 07:07:30|162.49|159.89|162.41|159.81|162.55|159.95|162.41|159.81|0
1641539260000|2022-01-07 07:07:40|162.28|159.68|162|159.4|162.28|159.68|162|159.4|0
1641539270000|2022-01-07 07:07:50|161.93|159.33|162|159.4|162|159.4|161.86|159.26|0
1641539280000|2022-01-07 07:08:00|161.79|159.19|161.79|159.19|161.86|159.26|161.79|159.19|0
1641539290000|2022-01-07 07:08:10|162|159.4|162|159.4|162|159.4|161.86|159.26|0
1641539300000|2022-01-07 07:08:20|162.07|159.47|161.86|159.26|162.07|159.47|161.86|159.26|0
1641539310000|2022-01-07 07:08:30|161.79|159.19|162.14|159.54|162.14|159.54|161.79|159.19|0
1641539320000|2022-01-07 07:08:40|162.21|159.61|162|159.4|162.21|159.61|162|159.4|0
1641539330000|2022-01-07 07:08:50|162.14|159.54|162.28|159.68|162.28|159.68|162.14|159.54|0
1641539340000|2022-01-07 07:09:00|162|159.4|162.27|159.67|162.27|159.67|162|159.4|0
1641539350000|2022-01-07 07:09:10|162.07|159.47|162.07|159.47|162.07|159.47|162.07|159.47|0
1641539360000|2022-01-07 07:09:20|162|159.4|162.41|159.81|162.41|159.81|162|159.4|0
1641539370000|2022-01-07 07:09:30|162.55|159.95|162.41|159.81|162.55|159.95|162.41|159.81|0
1641539380000|2022-01-07 07:09:40|162.49|159.89|162.41|159.81|162.49|159.89|162.41|159.81|0
1641539390000|2022-01-07 07:09:50|162.49|159.89|162.49|159.89|162.55|159.95|162.41|159.81|0
1641539400000|2022-01-07 07:10:00|162.55|159.95|162.69|160.09|162.69|160.09|162.55|159.95|0
1641539410000|2022-01-07 07:10:10|162.62|160.02|162.76|160.16|162.76|160.16|162.62|160.02|0
1641539420000|2022-01-07 07:10:20|162.69|160.09|162.76|160.16|162.76|160.16|162.69|160.09|0
1641539430000|2022-01-07 07:10:30|162.69|160.09|162.55|159.95|162.69|160.09|162.55|159.95|0
1641539450000|2022-01-07 07:10:50|162.62|160.02|162.62|160.02|162.62|160.02|162.55|159.95|0
1641539460000|2022-01-07 07:11:00|162.48|159.88|162.48|159.88|162.48|159.88|162.48|159.88|0
1641539470000|2022-01-07 07:11:10|162.55|159.95|162.41|159.81|162.55|159.95|162.41|159.81|0
1641539480000|2022-01-07 07:11:20|162.55|159.95|162.55|159.95|162.55|159.95|162.48|159.88|0
1641539490000|2022-01-07 07:11:30|162.69|160.09|162.55|159.95|162.69|160.09|162.55|159.95|0
1641539500000|2022-01-07 07:11:40|162.41|159.81|162.41|159.81|162.41|159.81|162.41|159.81|0
1641539510000|2022-01-07 07:11:50|162.55|159.95|162.55|159.95|162.55|159.95|162.55|159.95|0
1641539520000|2022-01-07 07:12:00|162.62|160.02|162.55|159.95|162.62|160.02|162.55|159.95|0
1641539530000|2022-01-07 07:12:10|162.83|160.23|162.69|160.09|162.83|160.23|162.55|159.95|0
1641539540000|2022-01-07 07:12:20|162.55|159.95|162.76|160.16|162.83|160.23|162.55|159.95|0
1641539550000|2022-01-07 07:12:30|162.83|160.23|162.83|160.23|162.83|160.23|162.76|160.16|0
1641539560000|2022-01-07 07:12:40|162.69|160.09|162.69|160.09|162.76|160.16|162.69|160.09|0
1641539570000|2022-01-07 07:12:50|162.76|160.16|162.69|160.09|162.76|160.16|162.69|160.09|0
1641539580000|2022-01-07 07:13:00|162.83|160.23|162.9|160.3|162.9|160.3|162.83|160.23|0
1641539590000|2022-01-07 07:13:10|162.83|160.23|162.83|160.23|162.9|160.3|162.83|160.23|0
1641539600000|2022-01-07 07:13:20|163.25|160.65|163.25|160.65|163.25|160.65|163.25|160.65|0
1641539610000|2022-01-07 07:13:30|163.18|160.58|163.25|160.65|163.25|160.65|163.18|160.58|0
1641539620000|2022-01-07 07:13:40|163.11|160.51|162.83|160.23|163.11|160.51|162.83|160.23|0
1641539630000|2022-01-07 07:13:50|162.69|160.09|162.76|160.16|162.76|160.16|162.69|160.09|0
1641539640000|2022-01-07 07:14:00|162.83|160.23|163.25|160.65|163.25|160.65|162.83|160.23|0
1641539650000|2022-01-07 07:14:10|163.18|160.58|163.11|160.51|163.18|160.58|163.11|160.51|0
1641539670000|2022-01-07 07:14:30|163.04|160.44|162.9|160.3|163.04|160.44|162.9|160.3|0
1641539680000|2022-01-07 07:14:40|162.97|160.37|162.97|160.37|163.04|160.44|162.97|160.37|0
1641539690000|2022-01-07 07:14:50|162.83|160.23|162.83|160.23|162.83|160.23|162.83|160.23|0
1641539710000|2022-01-07 07:15:10|162.97|160.37|162.9|160.3|162.97|160.37|162.83|160.23|0
1641539720000|2022-01-07 07:15:20|162.83|160.23|162.69|160.09|162.83|160.23|162.69|160.09|0
1641539730000|2022-01-07 07:15:30|162.55|159.95|162.69|160.09|162.69|160.09|162.55|159.95|0
1641539740000|2022-01-07 07:15:40|162.55|159.95|162.55|159.95|162.55|159.95|162.55|159.95|0
1641539750000|2022-01-07 07:15:50|162.41|159.81|162.41|159.81|162.41|159.81|162.27|159.67|0
1641539760000|2022-01-07 07:16:00|162.27|159.67|162.27|159.67|162.41|159.81|162.27|159.67|0
1641539770000|2022-01-07 07:16:10|162.13|159.53|162.27|159.67|162.27|159.67|162.13|159.53|0
1641539780000|2022-01-07 07:16:20|162.41|159.81|162.27|159.67|162.41|159.81|162.27|159.67|0
1641539790000|2022-01-07 07:16:30|162.13|159.53|162.13|159.53|162.13|159.53|162.13|159.53|0
1641539800000|2022-01-07 07:16:40|161.99|159.39|161.99|159.39|161.99|159.39|161.99|159.39|0
1641539810000|2022-01-07 07:16:50|161.85|159.25|161.99|159.39|161.99|159.39|161.85|159.25|0
1641539820000|2022-01-07 07:17:00|161.93|159.33|161.99|159.39|161.99|159.39|161.85|159.25|0
1641539830000|2022-01-07 07:17:10|162.13|159.53|162.13|159.53|162.27|159.67|162.13|159.53|0
1641539840000|2022-01-07 07:17:20|162.06|159.46|161.99|159.39|162.06|159.46|161.99|159.39|0
1641539850000|2022-01-07 07:17:30|161.85|159.25|161.85|159.25|161.85|159.25|161.85|159.25|0
1641539860000|2022-01-07 07:17:40|161.93|159.33|161.85|159.25|161.99|159.39|161.85|159.25|0
1641539870000|2022-01-07 07:17:50|161.99|159.39|161.85|159.25|161.99|159.39|161.85|159.25|0
1641539880000|2022-01-07 07:18:00|161.71|159.11|161.71|159.11|161.71|159.11|161.58|158.98|0
1641539890000|2022-01-07 07:18:10|161.65|159.05|161.71|159.11|161.71|159.11|161.58|158.98|0
1641539900000|2022-01-07 07:18:20|161.85|159.25|161.92|159.32|161.92|159.32|161.85|159.25|0
1641539910000|2022-01-07 07:18:30|161.85|159.25|161.85|159.25|161.85|159.25|161.79|159.19|0
1641539920000|2022-01-07 07:18:40|161.99|159.39|161.99|159.39|161.99|159.39|161.99|159.39|0
1641539930000|2022-01-07 07:18:50|161.85|159.25|161.85|159.25|161.85|159.25|161.85|159.25|0
1641539940000|2022-01-07 07:19:00|161.71|159.11|161.71|159.11|161.71|159.11|161.71|159.11|0
1641539950000|2022-01-07 07:19:10|161.58|158.98|161.58|158.98|161.58|158.98|161.44|158.84|0
1641539960000|2022-01-07 07:19:20|161.71|159.11|161.71|159.11|161.71|159.11|161.65|159.05|0
1641539970000|2022-01-07 07:19:30|161.65|159.05|161.71|159.11|161.71|159.11|161.65|159.05|0
1641539990000|2022-01-07 07:19:50|161.65|159.05|161.71|159.11|161.71|159.11|161.65|159.05|0
1641540000000|2022-01-07 07:20:00|161.44|158.84|161.57|158.97|161.57|158.97|161.44|158.84|0
1641540010000|2022-01-07 07:20:10|161.71|159.11|161.85|159.25|161.85|159.25|161.71|159.11|0
1641540030000|2022-01-07 07:20:30|161.71|159.11|161.71|159.11|161.71|159.11|161.71|159.11|0
1641540040000|2022-01-07 07:20:40|161.65|159.05|161.44|158.84|161.65|159.05|161.44|158.84|0
1641540050000|2022-01-07 07:20:50|161.3|158.7|161.09|158.49|161.3|158.7|161.09|158.49|0
1641540060000|2022-01-07 07:21:00|161.16|158.56|161.16|158.56|161.16|158.56|161.16|158.56|0
1641540070000|2022-01-07 07:21:10|161.09|158.49|161.09|158.49|161.16|158.56|161.09|158.49|0
1641540080000|2022-01-07 07:21:20|161.02|158.42|161.23|158.63|161.23|158.63|161.02|158.42|0
1641540090000|2022-01-07 07:21:30|161.3|158.7|161.16|158.56|161.3|158.7|161.16|158.56|0
1641540100000|2022-01-07 07:21:40|161.23|158.63|161.16|158.56|161.23|158.63|161.16|158.56|0
1641540110000|2022-01-07 07:21:50|161.3|158.7|161.44|158.84|161.44|158.84|161.3|158.7|0
1641540120000|2022-01-07 07:22:00|161.37|158.77|161.44|158.84|161.44|158.84|161.3|158.7|0
1641540130000|2022-01-07 07:22:10|161.37|158.77|161.16|158.56|161.37|158.77|161.16|158.56|0
1641540140000|2022-01-07 07:22:20|161.3|158.7|161.16|158.56|161.3|158.7|161.16|158.56|0
1641540150000|2022-01-07 07:22:30|161.23|158.63|161.37|158.77|161.37|158.77|161.23|158.63|0
1641540160000|2022-01-07 07:22:40|161.43|158.83|161.43|158.83|161.43|158.83|161.43|158.83|0
1641540170000|2022-01-07 07:22:50|161.51|158.91|161.37|158.77|161.57|158.97|161.37|158.77|0
1641540180000|2022-01-07 07:23:00|161.43|158.83|161.64|159.04|161.64|159.04|161.43|158.83|0
1641540190000|2022-01-07 07:23:10|161.57|158.97|161.51|158.91|161.71|159.11|161.51|158.91|0
1641540200000|2022-01-07 07:23:20|161.57|158.97|161.43|158.83|161.64|159.04|161.43|158.83|0
1641540210000|2022-01-07 07:23:30|161.57|158.97|161.57|158.97|161.57|158.97|161.57|158.97|0
1641540220000|2022-01-07 07:23:40|161.71|159.11|161.43|158.83|161.71|159.11|161.43|158.83|0
1641540230000|2022-01-07 07:23:50|161.3|158.7|161.3|158.7|161.3|158.7|161.3|158.7|0
1641540240000|2022-01-07 07:24:00|161.16|158.56|161.3|158.7|161.3|158.7|161.16|158.56|0
1641540250000|2022-01-07 07:24:10|161.51|158.91|161.57|158.97|161.57|158.97|161.51|158.91|0
1641540270000|2022-01-07 07:24:30|161.43|158.83|161.43|158.83|161.51|158.91|161.43|158.83|0
1641540280000|2022-01-07 07:24:40|161.51|158.91|161.43|158.83|161.51|158.91|161.43|158.83|0
1641540290000|2022-01-07 07:24:50|161.57|158.97|161.71|159.11|161.71|159.11|161.57|158.97|0
1641540300000|2022-01-07 07:25:00|161.57|158.97|161.71|159.11|161.71|159.11|161.57|158.97|0
1641540310000|2022-01-07 07:25:10|161.85|159.25|161.85|159.25|161.85|159.25|161.85|159.25|0
1641540320000|2022-01-07 07:25:20|161.99|159.39|161.85|159.25|161.99|159.39|161.85|159.25|0
1641540330000|2022-01-07 07:25:30|161.78|159.18|161.85|159.25|161.85|159.25|161.71|159.11|0
1641540340000|2022-01-07 07:25:40|161.78|159.18|161.85|159.25|161.85|159.25|161.78|159.18|0
1641540350000|2022-01-07 07:25:50|161.71|159.11|161.78|159.18|161.78|159.18|161.71|159.11|0
1641540360000|2022-01-07 07:26:00|161.71|159.11|161.78|159.18|161.78|159.18|161.71|159.11|0
1641540370000|2022-01-07 07:26:10|161.71|159.11|161.64|159.04|161.71|159.11|161.57|158.97|0
1641540380000|2022-01-07 07:26:20|161.57|158.97|161.5|158.9|161.57|158.97|161.43|158.83|0
1641540390000|2022-01-07 07:26:30|161.43|158.83|161.29|158.69|161.43|158.83|161.29|158.69|0
1641540400000|2022-01-07 07:26:40|161.16|158.56|161.16|158.56|161.16|158.56|161.16|158.56|0
1641540410000|2022-01-07 07:26:50|161.02|158.42|161.02|158.42|161.02|158.42|161.02|158.42|0
1641540420000|2022-01-07 07:27:00|161.16|158.56|161.16|158.56|161.16|158.56|161.16|158.56|0
1641540430000|2022-01-07 07:27:10|161.09|158.49|161.16|158.56|161.16|158.56|161.02|158.42|0
1641540440000|2022-01-07 07:27:20|161.09|158.49|161.09|158.49|161.16|158.56|161.09|158.49|0
1641540450000|2022-01-07 07:27:30|161.02|158.42|160.88|158.28|161.02|158.42|160.88|158.28|0
1641540460000|2022-01-07 07:27:40|161.02|158.42|161.02|158.42|161.02|158.42|160.95|158.35|0
1641540470000|2022-01-07 07:27:50|161.15|158.55|161.02|158.42|161.15|158.55|161.02|158.42|0
1641540480000|2022-01-07 07:28:00|160.88|158.28|161.02|158.42|161.02|158.42|160.88|158.28|0
1641540490000|2022-01-07 07:28:10|160.95|158.35|161.02|158.42|161.02|158.42|160.88|158.28|0
1641540500000|2022-01-07 07:28:20|160.88|158.28|160.88|158.28|160.88|158.28|160.88|158.28|0
1641540510000|2022-01-07 07:28:30|160.95|158.35|160.95|158.35|160.95|158.35|160.95|158.35|0
1641540520000|2022-01-07 07:28:40|161.02|158.42|160.88|158.28|161.02|158.42|160.88|158.28|0
1641540540000|2022-01-07 07:29:00|160.81|158.21|161.02|158.42|161.02|158.42|160.81|158.21|0
1641540550000|2022-01-07 07:29:10|160.95|158.35|160.88|158.28|160.95|158.35|160.88|158.28|0
1641540560000|2022-01-07 07:29:20|160.81|158.21|160.74|158.14|160.81|158.21|160.74|158.14|0
1641540570000|2022-01-07 07:29:30|160.88|158.28|161.02|158.42|161.02|158.42|160.88|158.28|0
1641540590000|2022-01-07 07:29:50|161.15|158.55|161.15|158.55|161.15|158.55|161.15|158.55|0
1641540600000|2022-01-07 07:30:00|161.29|158.69|161.29|158.69|161.29|158.69|161.29|158.69|0
1641540610000|2022-01-07 07:30:10|161.43|158.83|161.09|158.49|161.43|158.83|161.09|158.49|0
1641540620000|2022-01-07 07:30:20|161.15|158.55|161.15|158.55|161.15|158.55|161.15|158.55|0
1641540630000|2022-01-07 07:30:30|161.23|158.63|161.15|158.55|161.23|158.63|161.09|158.49|0
1641540650000|2022-01-07 07:30:50|161.01|158.41|161.01|158.41|161.01|158.41|161.01|158.41|0
1641540660000|2022-01-07 07:31:00|161.15|158.55|161.29|158.69|161.29|158.69|161.15|158.55|0
1641540670000|2022-01-07 07:31:10|161.43|158.83|161.29|158.69|161.43|158.83|161.29|158.69|0
1641540680000|2022-01-07 07:31:20|161.71|159.11|161.78|159.18|161.78|159.18|161.71|159.11|0
1641540690000|2022-01-07 07:31:30|161.71|159.11|161.84|159.24|161.84|159.24|161.71|159.11|0
1641540700000|2022-01-07 07:31:40|161.92|159.32|161.84|159.24|161.92|159.32|161.84|159.24|0
1641540710000|2022-01-07 07:31:50|161.71|159.11|161.78|159.18|161.78|159.18|161.71|159.11|0
1641540720000|2022-01-07 07:32:00|161.71|159.11|161.78|159.18|161.78|159.18|161.71|159.11|0
1641540730000|2022-01-07 07:32:10|161.84|159.24|161.98|159.38|161.98|159.38|161.84|159.24|0
1641540740000|2022-01-07 07:32:20|161.84|159.24|161.84|159.24|161.84|159.24|161.84|159.24|0
1641540760000|2022-01-07 07:32:40|161.71|159.11|161.71|159.11|161.71|159.11|161.71|159.11|0
1641540770000|2022-01-07 07:32:50|161.78|159.18|161.71|159.11|161.78|159.18|161.71|159.11|0
1641540780000|2022-01-07 07:33:00|161.78|159.18|161.78|159.18|161.78|159.18|161.78|159.18|0
1641540790000|2022-01-07 07:33:10|161.98|159.38|161.78|159.18|161.98|159.38|161.78|159.18|0
1641540800000|2022-01-07 07:33:20|161.7|159.1|161.84|159.24|161.84|159.24|161.7|159.1|0
1641540810000|2022-01-07 07:33:30|161.92|159.32|161.78|159.18|161.92|159.32|161.78|159.18|0
1641540820000|2022-01-07 07:33:40|161.57|158.97|161.57|158.97|161.57|158.97|161.57|158.97|0
1641540830000|2022-01-07 07:33:50|161.84|159.24|161.84|159.24|161.84|159.24|161.84|159.24|0
1641540840000|2022-01-07 07:34:00|161.78|159.18|162.52|159.92|162.59|159.99|161.78|159.18|0
1641540850000|2022-01-07 07:34:10|162.45|159.85|162.66|160.06|162.66|160.06|162.45|159.85|0
1641540860000|2022-01-07 07:34:20|162.38|159.78|162.38|159.78|162.38|159.78|162.38|159.78|0
1641540870000|2022-01-07 07:34:30|162.52|159.92|162.8|160.2|162.8|160.2|162.52|159.92|0
1641540890000|2022-01-07 07:34:50|162.87|160.27|163.21|160.61|163.21|160.61|162.87|160.27|0
1641540900000|2022-01-07 07:35:00|163.07|160.47|163.28|160.68|163.28|160.68|163.07|160.47|0
1641540910000|2022-01-07 07:35:10|163.21|160.61|163.21|160.61|163.21|160.61|163.07|160.47|0
1641540920000|2022-01-07 07:35:20|163.07|160.47|162.79|160.19|163.07|160.47|162.79|160.19|0
1641540930000|2022-01-07 07:35:30|162.87|160.27|162.93|160.33|162.93|160.33|162.87|160.27|0
1641540940000|2022-01-07 07:35:40|163.01|160.41|162.93|160.33|163.01|160.41|162.93|160.33|0
1641540950000|2022-01-07 07:35:50|162.87|160.27|162.93|160.33|162.93|160.33|162.87|160.27|0
1641540960000|2022-01-07 07:36:00|162.79|160.19|162.66|160.06|162.79|160.19|162.66|160.06|0
1641540970000|2022-01-07 07:36:10|162.52|159.92|162.52|159.92|162.52|159.92|162.52|159.92|0
1641540980000|2022-01-07 07:36:20|162.66|160.06|162.73|160.13|162.73|160.13|162.66|160.06|0
1641540990000|2022-01-07 07:36:30|162.59|159.99|162.52|159.92|162.59|159.99|162.52|159.92|0
1641541000000|2022-01-07 07:36:40|162.38|159.78|162.24|159.64|162.45|159.85|162.24|159.64|0
1641541010000|2022-01-07 07:36:50|162.66|160.06|162.59|159.99|162.66|160.06|162.59|159.99|0
1641541020000|2022-01-07 07:37:00|162.52|159.92|162.52|159.92|162.66|160.06|162.52|159.92|0
1641541050000|2022-01-07 07:37:30|162.38|159.78|162.45|159.85|162.52|159.92|162.38|159.78|0
1641541060000|2022-01-07 07:37:40|162.38|159.78|162.45|159.85|162.52|159.92|162.38|159.78|0
1641541070000|2022-01-07 07:37:50|162.52|159.92|162.24|159.64|162.52|159.92|162.24|159.64|0
1641541080000|2022-01-07 07:38:00|162.45|159.85|162.52|159.92|162.52|159.92|162.45|159.85|0
1641541090000|2022-01-07 07:38:10|162.65|160.05|162.45|159.85|162.65|160.05|162.45|159.85|0
1641541100000|2022-01-07 07:38:20|162.38|159.78|162.24|159.64|162.38|159.78|162.24|159.64|0
1641541110000|2022-01-07 07:38:30|162.38|159.78|162.52|159.92|162.52|159.92|162.38|159.78|0
1641541120000|2022-01-07 07:38:40|162.65|160.05|162.52|159.92|162.65|160.05|162.52|159.92|0
1641541140000|2022-01-07 07:39:00|162.59|159.99|162.52|159.92|162.59|159.99|162.52|159.92|0
1641541150000|2022-01-07 07:39:10|162.38|159.78|162.38|159.78|162.38|159.78|162.24|159.64|0
1641541160000|2022-01-07 07:39:20|162.31|159.71|162.38|159.78|162.38|159.78|162.31|159.71|0
1641541170000|2022-01-07 07:39:30|162.31|159.71|162.45|159.85|162.45|159.85|162.31|159.71|0
1641541180000|2022-01-07 07:39:40|162.38|159.78|162.45|159.85|162.45|159.85|162.38|159.78|0
1641541190000|2022-01-07 07:39:50|162.52|159.92|162.38|159.78|162.52|159.92|162.38|159.78|0
1641541200000|2022-01-07 07:40:00|162.51|159.91|162.51|159.91|162.51|159.91|162.51|159.91|0
1641541210000|2022-01-07 07:40:10|162.38|159.78|162.45|159.85|162.45|159.85|162.38|159.78|0
1641541220000|2022-01-07 07:40:20|162.51|159.91|162.51|159.91|162.51|159.91|162.51|159.91|0
1641541230000|2022-01-07 07:40:30|162.65|160.05|162.51|159.91|162.65|160.05|162.51|159.91|0
1641541240000|2022-01-07 07:40:40|162.59|159.99|162.65|160.05|162.65|160.05|162.59|159.99|0
1641541250000|2022-01-07 07:40:50|162.79|160.19|162.59|159.99|162.79|160.19|162.59|159.99|0
1641541260000|2022-01-07 07:41:00|162.65|160.05|162.65|160.05|162.65|160.05|162.59|159.99|0
1641541270000|2022-01-07 07:41:10|162.51|159.91|162.51|159.91|162.51|159.91|162.51|159.91|0
1641541280000|2022-01-07 07:41:20|162.59|159.99|162.45|159.85|162.65|160.05|162.45|159.85|0
1641541300000|2022-01-07 07:41:40|162.51|159.91|162.51|159.91|162.51|159.91|162.51|159.91|0
1641541340000|2022-01-07 07:42:20|162.65|160.05|162.65|160.05|162.79|160.19|162.65|160.05|0
1641541350000|2022-01-07 07:42:30|162.79|160.19|162.93|160.33|162.93|160.33|162.79|160.19|0
1641541360000|2022-01-07 07:42:40|162.79|160.19|162.79|160.19|162.86|160.26|162.79|160.19|0
1641541370000|2022-01-07 07:42:50|162.86|160.26|162.86|160.26|162.86|160.26|162.79|160.19|0
1641541380000|2022-01-07 07:43:00|162.93|160.33|163|160.4|163|160.4|162.93|160.33|0
1641541390000|2022-01-07 07:43:10|163.07|160.47|162.93|160.33|163.07|160.47|162.93|160.33|0
1641541400000|2022-01-07 07:43:20|163|160.4|163|160.4|163.07|160.47|163|160.4|0
1641541410000|2022-01-07 07:43:30|162.93|160.33|162.93|160.33|162.93|160.33|162.93|160.33|0
1641541420000|2022-01-07 07:43:40|163.07|160.47|163.07|160.47|163.07|160.47|163.07|160.47|0
1641541430000|2022-01-07 07:43:50|163.14|160.54|163.07|160.47|163.14|160.54|163|160.4|0
1641541440000|2022-01-07 07:44:00|162.93|160.33|163.14|160.54|163.14|160.54|162.93|160.33|0
1641541450000|2022-01-07 07:44:10|163.21|160.61|163.14|160.54|163.21|160.61|163.07|160.47|0
1641541460000|2022-01-07 07:44:20|163.07|160.47|163.07|160.47|163.07|160.47|163.07|160.47|0
1641541470000|2022-01-07 07:44:30|162.79|160.19|162.72|160.12|162.79|160.19|162.65|160.05|0
1641541480000|2022-01-07 07:44:40|162.79|160.19|162.86|160.26|162.86|160.26|162.79|160.19|0
1641541490000|2022-01-07 07:44:50|162.79|160.19|162.79|160.19|162.86|160.26|162.79|160.19|0
1641541500000|2022-01-07 07:45:00|162.65|160.05|162.72|160.12|162.72|160.12|162.65|160.05|0
1641541510000|2022-01-07 07:45:10|162.65|160.05|162.65|160.05|162.65|160.05|162.58|159.98|0
1641541520000|2022-01-07 07:45:20|162.58|159.98|162.65|160.05|162.65|160.05|162.58|159.98|0
1641541530000|2022-01-07 07:45:30|162.79|160.19|162.79|160.19|162.79|160.19|162.79|160.19|0
1641541540000|2022-01-07 07:45:40|162.93|160.33|162.93|160.33|162.93|160.33|162.93|160.33|0
1641541550000|2022-01-07 07:45:50|163.07|160.47|162.86|160.26|163.07|160.47|162.86|160.26|0
1641541560000|2022-01-07 07:46:00|162.79|160.19|162.93|160.33|162.93|160.33|162.79|160.19|0
1641541580000|2022-01-07 07:46:20|163.07|160.47|163.06|160.46|163.07|160.47|163.06|160.46|0
1641541590000|2022-01-07 07:46:30|163|160.4|163.2|160.6|163.2|160.6|163|160.4|0
1641541600000|2022-01-07 07:46:40|163.34|160.74|163.2|160.6|163.34|160.74|163.2|160.6|0
1641541610000|2022-01-07 07:46:50|163.28|160.68|163.06|160.46|163.34|160.74|163.06|160.46|0
1641541620000|2022-01-07 07:47:00|163.14|160.54|162.93|160.33|163.14|160.54|162.93|160.33|0
1641541630000|2022-01-07 07:47:10|162.79|160.19|162.93|160.33|162.93|160.33|162.79|160.19|0
1641541640000|2022-01-07 07:47:20|163.06|160.46|163.06|160.46|163.06|160.46|163.06|160.46|0
1641541650000|2022-01-07 07:47:30|163.2|160.6|163.2|160.6|163.2|160.6|163.2|160.6|0
1641541660000|2022-01-07 07:47:40|163.34|160.74|163.34|160.74|163.34|160.74|163.34|160.74|0
1641541670000|2022-01-07 07:47:50|163.14|160.54|163.06|160.46|163.14|160.54|163.06|160.46|0
1641541680000|2022-01-07 07:48:00|163|160.4|163|160.4|163.06|160.46|163|160.4|0
1641541690000|2022-01-07 07:48:10|163.06|160.46|163.06|160.46|163.06|160.46|163|160.4|0
1641541700000|2022-01-07 07:48:20|163|160.4|163.06|160.46|163.06|160.46|163|160.4|0
1641541710000|2022-01-07 07:48:30|162.93|160.33|163.06|160.46|163.06|160.46|162.93|160.33|0
1641541720000|2022-01-07 07:48:40|163.2|160.6|163.2|160.6|163.2|160.6|163.2|160.6|0
1641541730000|2022-01-07 07:48:50|163.27|160.67|163.27|160.67|163.27|160.67|163.2|160.6|0
1641541740000|2022-01-07 07:49:00|163.34|160.74|163.48|160.88|163.48|160.88|163.2|160.6|0
1641541750000|2022-01-07 07:49:10|163.62|161.02|163.62|161.02|163.76|161.16|163.62|161.02|0
1641541760000|2022-01-07 07:49:20|163.55|160.95|163.48|160.88|163.55|160.95|163.48|160.88|0
1641541770000|2022-01-07 07:49:30|163.34|160.74|163.2|160.6|163.34|160.74|163.2|160.6|0
1641541780000|2022-01-07 07:49:40|163.34|160.74|163.34|160.74|163.34|160.74|163.34|160.74|0
1641541800000|2022-01-07 07:50:00|163.27|160.67|163.27|160.67|163.27|160.67|163.27|160.67|0
1641541810000|2022-01-07 07:50:10|163.2|160.6|163.27|160.67|163.27|160.67|163.06|160.46|0
1641541820000|2022-01-07 07:50:20|163.2|160.6|163.34|160.74|163.34|160.74|163.2|160.6|0
1641541830000|2022-01-07 07:50:30|163.41|160.81|163.41|160.81|163.41|160.81|163.41|160.81|0
1641541840000|2022-01-07 07:50:40|163.34|160.74|163.34|160.74|163.41|160.81|163.34|160.74|0
1641541850000|2022-01-07 07:50:50|163.48|160.88|163.41|160.81|163.48|160.88|163.41|160.81|0
1641541860000|2022-01-07 07:51:00|163.34|160.74|163.06|160.46|163.34|160.74|163.06|160.46|0
1641541870000|2022-01-07 07:51:10|163.2|160.6|163.06|160.46|163.2|160.6|163.06|160.46|0
1641541880000|2022-01-07 07:51:20|163.13|160.53|163.2|160.6|163.2|160.6|163.06|160.46|0
1641541890000|2022-01-07 07:51:30|163.06|160.46|163.13|160.53|163.13|160.53|163.06|160.46|0
1641541900000|2022-01-07 07:51:40|163.2|160.6|163.13|160.53|163.2|160.6|163.13|160.53|0
1641541910000|2022-01-07 07:51:50|163.41|160.81|163.34|160.74|163.41|160.81|163.34|160.74|0
1641541920000|2022-01-07 07:52:00|163.2|160.6|163.06|160.46|163.2|160.6|163.06|160.46|0
1641541930000|2022-01-07 07:52:10|163.2|160.6|163.2|160.6|163.2|160.6|163.2|160.6|0
1641541940000|2022-01-07 07:52:20|163.27|160.67|163.2|160.6|163.34|160.74|163.2|160.6|0
1641541950000|2022-01-07 07:52:30|163.06|160.46|163.48|160.88|163.48|160.88|163.06|160.46|0
1641541960000|2022-01-07 07:52:40|163.62|161.02|163.76|161.16|163.76|161.16|163.62|161.02|0
1641541970000|2022-01-07 07:52:50|163.62|161.02|163.55|160.95|163.62|161.02|163.55|160.95|0
1641541980000|2022-01-07 07:53:00|163.62|161.02|163.62|161.02|163.62|161.02|163.55|160.95|0
1641541990000|2022-01-07 07:53:10|163.55|160.95|163.55|160.95|163.55|160.95|163.55|160.95|0
1641542000000|2022-01-07 07:53:20|163.48|160.88|163.48|160.88|163.48|160.88|163.48|160.88|0
1641542010000|2022-01-07 07:53:30|163.34|160.74|163.34|160.74|163.34|160.74|163.34|160.74|0
1641542020000|2022-01-07 07:53:40|163.41|160.81|163.48|160.88|163.48|160.88|163.34|160.74|0
1641542030000|2022-01-07 07:53:50|163.41|160.81|163.41|160.81|163.41|160.81|163.41|160.81|0
1641542040000|2022-01-07 07:54:00|163.48|160.88|163.48|160.88|163.48|160.88|163.48|160.88|0
1641542050000|2022-01-07 07:54:10|163.41|160.81|163.34|160.74|163.41|160.81|163.34|160.74|0
1641542060000|2022-01-07 07:54:20|163.69|161.09|163.62|161.02|163.75|161.15|163.62|161.02|0
1641542070000|2022-01-07 07:54:30|163.75|161.15|163.75|161.15|163.75|161.15|163.62|161.02|0
1641542080000|2022-01-07 07:54:40|163.62|161.02|163.55|160.95|163.69|161.09|163.55|160.95|0
1641542090000|2022-01-07 07:54:50|163.62|161.02|163.61|161.01|163.62|161.02|163.61|161.01|0
1641542100000|2022-01-07 07:55:00|163.48|160.88|163.75|161.15|163.75|161.15|163.41|160.81|0
1641542110000|2022-01-07 07:55:10|163.61|161.01|163.61|161.01|163.61|161.01|163.48|160.88|0
1641542120000|2022-01-07 07:55:20|163.48|160.88|163.48|160.88|163.48|160.88|163.48|160.88|0
1641542140000|2022-01-07 07:55:40|163.34|160.74|163.34|160.74|163.34|160.74|163.34|160.74|0
1641542150000|2022-01-07 07:55:50|163.48|160.88|163.34|160.74|163.48|160.88|163.34|160.74|0
1641542160000|2022-01-07 07:56:00|163.48|160.88|163.41|160.81|163.48|160.88|163.41|160.81|0
1641542170000|2022-01-07 07:56:10|163.48|160.88|163.48|160.88|163.48|160.88|163.48|160.88|0
1641542180000|2022-01-07 07:56:20|163.55|160.95|163.55|160.95|163.55|160.95|163.55|160.95|0
1641542190000|2022-01-07 07:56:30|163.48|160.88|163.47|160.87|163.48|160.88|163.47|160.87|0
1641542210000|2022-01-07 07:56:50|163.61|161.01|163.61|161.01|163.61|161.01|163.61|161.01|0
1641542220000|2022-01-07 07:57:00|163.47|160.87|163.55|160.95|163.61|161.01|163.47|160.87|0
1641542230000|2022-01-07 07:57:10|163.47|160.87|163.47|160.87|163.47|160.87|163.41|160.81|0
1641542240000|2022-01-07 07:57:20|163.41|160.81|163.47|160.87|163.47|160.87|163.41|160.81|0
1641542250000|2022-01-07 07:57:30|163.61|161.01|163.61|161.01|163.75|161.15|163.61|161.01|0
1641542260000|2022-01-07 07:57:40|163.47|160.87|163.47|160.87|163.55|160.95|163.47|160.87|0
1641542270000|2022-01-07 07:57:50|163.34|160.74|163.34|160.74|163.34|160.74|163.34|160.74|0
1641542280000|2022-01-07 07:58:00|163.47|160.87|163.27|160.67|163.47|160.87|163.2|160.6|0
1641542290000|2022-01-07 07:58:10|163.2|160.6|162.92|160.32|163.2|160.6|162.92|160.32|0
1641542300000|2022-01-07 07:58:20|163.06|160.46|163.06|160.46|163.06|160.46|162.92|160.32|0
1641542310000|2022-01-07 07:58:30|162.92|160.32|162.78|160.18|162.92|160.32|162.78|160.18|0
1641542320000|2022-01-07 07:58:40|162.85|160.25|162.85|160.25|162.85|160.25|162.85|160.25|0
1641542330000|2022-01-07 07:58:50|162.78|160.18|162.36|159.76|162.78|160.18|162.36|159.76|0
1641542340000|2022-01-07 07:59:00|162.44|159.84|162.78|160.18|162.78|160.18|162.44|159.84|0
1641542350000|2022-01-07 07:59:10|162.92|160.32|163.06|160.46|163.06|160.46|162.92|160.32|0
1641542370000|2022-01-07 07:59:30|162.99|160.39|162.85|160.25|162.99|160.39|162.85|160.25|0
1641542380000|2022-01-07 07:59:40|162.92|160.32|162.64|160.04|162.92|160.32|162.64|160.04|0
1641542400000|2022-01-07 08:00:00|163.2|160.6|163.19|160.59|163.27|160.67|163.19|160.59|0
1641542410000|2022-01-07 08:00:10|163.33|160.73|162.92|160.32|163.33|160.73|162.92|160.32|0
1641542420000|2022-01-07 08:00:20|162.85|160.25|162.92|160.32|162.92|160.32|162.85|160.25|0
1641542430000|2022-01-07 08:00:30|162.78|160.18|162.5|159.9|162.78|160.18|162.5|159.9|0
1641542440000|2022-01-07 08:00:40|162.36|159.76|162.99|160.39|162.99|160.39|162.36|159.76|0
1641542450000|2022-01-07 08:00:50|163.06|160.46|163.06|160.46|163.19|160.59|163.06|160.46|0
1641542460000|2022-01-07 08:01:00|163.41|160.81|163.82|161.22|163.89|161.29|163.41|160.81|0
1641542470000|2022-01-07 08:01:10|163.75|161.15|163.75|161.15|163.75|161.15|163.61|161.01|0
1641542480000|2022-01-07 08:01:20|163.89|161.29|163.75|161.15|163.89|161.29|163.75|161.15|0
1641542490000|2022-01-07 08:01:30|164.03|161.43|163.75|161.15|164.03|161.43|163.75|161.15|0
1641542500000|2022-01-07 08:01:40|163.89|161.29|163.47|160.87|163.89|161.29|163.33|160.73|0
1641542510000|2022-01-07 08:01:50|163.61|161.01|163.89|161.29|163.89|161.29|163.61|161.01|0
1641542520000|2022-01-07 08:02:00|164.72|162.12|164.59|161.99|164.72|162.12|164.45|161.85|0
1641542530000|2022-01-07 08:02:10|164.72|162.12|164.72|162.12|164.72|162.12|164.59|161.99|0
1641542540000|2022-01-07 08:02:20|164.59|161.99|165.56|162.96|165.56|162.96|164.59|161.99|0
1641542550000|2022-01-07 08:02:30|165.42|162.82|165.28|162.68|165.42|162.82|165.28|162.68|0
1641542560000|2022-01-07 08:02:40|165.14|162.54|165.14|162.54|165.14|162.54|165|162.4|0
1641542570000|2022-01-07 08:02:50|165.42|162.82|165.28|162.68|165.42|162.82|165.28|162.68|0
1641542580000|2022-01-07 08:03:00|165.56|162.96|165.14|162.54|165.56|162.96|165.14|162.54|0
1641542590000|2022-01-07 08:03:10|165|162.4|165.14|162.54|165.14|162.54|164.94|162.34|0
1641542600000|2022-01-07 08:03:20|165|162.4|164.86|162.26|165|162.4|164.86|162.26|0
1641542610000|2022-01-07 08:03:30|165.08|162.48|165.42|162.82|165.56|162.96|165.08|162.48|0
1641542620000|2022-01-07 08:03:40|165|162.4|165.56|162.96|165.56|162.96|165|162.4|0
1641542630000|2022-01-07 08:03:50|165.7|163.1|165.56|162.96|165.84|163.24|165.56|162.96|0
1641542640000|2022-01-07 08:04:00|165.7|163.1|165.98|163.38|166.26|163.66|165.7|163.1|0
1641542650000|2022-01-07 08:04:10|166.4|163.8|166.12|163.52|166.4|163.8|166.12|163.52|0
1641542660000|2022-01-07 08:04:20|165.98|163.38|166.26|163.66|166.26|163.66|165.98|163.38|0
1641542670000|2022-01-07 08:04:30|166.12|163.52|165.98|163.38|166.12|163.52|165.98|163.38|0
1641542680000|2022-01-07 08:04:40|166.12|163.52|165.98|163.38|166.12|163.52|165.98|163.38|0
1641542690000|2022-01-07 08:04:50|166.12|163.52|166.48|163.88|166.68|164.08|166.12|163.52|0
1641542700000|2022-01-07 08:05:00|166.4|163.8|165.96|163.96|166.4|164.24|165.96|163.8|0
1641542710000|2022-01-07 08:05:10|166.24|164.24|166.1|164.1|166.38|164.38|166.1|164.1|0
1641542720000|2022-01-07 08:05:20|165.96|163.96|165.96|163.96|165.96|163.96|165.82|163.82|0
1641542730000|2022-01-07 08:05:30|165.68|163.68|165.82|163.82|165.82|163.82|165.68|163.68|0
1641542740000|2022-01-07 08:05:40|165.96|163.96|165.96|163.96|166.1|164.1|165.9|163.9|0
1641542750000|2022-01-07 08:05:50|166.1|164.1|166.1|164.1|166.1|164.1|165.96|163.96|0
1641542760000|2022-01-07 08:06:00|166.04|164.04|166.24|164.24|166.38|164.38|166.04|164.04|0
1641542770000|2022-01-07 08:06:10|166.1|164.1|166.1|164.1|166.1|164.1|166.1|164.1|0
1641542780000|2022-01-07 08:06:20|166.24|164.24|166.24|164.24|166.32|164.32|166.18|164.18|0
1641542790000|2022-01-07 08:06:30|166.38|164.38|166.38|164.38|166.52|164.52|166.38|164.38|0
1641542800000|2022-01-07 08:06:40|166.24|164.24|166.38|164.38|166.52|164.52|166.24|164.24|0
1641542810000|2022-01-07 08:06:50|166.52|164.52|166.38|164.38|166.52|164.52|166.38|164.38|0
1641542820000|2022-01-07 08:07:00|166.52|164.52|166.24|164.24|166.52|164.52|166.24|164.24|0
1641542830000|2022-01-07 08:07:10|166.38|164.38|166.24|164.24|166.38|164.38|166.24|164.24|0
1641542840000|2022-01-07 08:07:20|166.1|164.1|166.24|164.24|166.24|164.24|166.1|164.1|0
1641542850000|2022-01-07 08:07:30|166.1|164.1|165.96|163.96|166.1|164.1|165.96|163.96|0
1641542860000|2022-01-07 08:07:40|166.24|164.24|166.17|164.17|166.24|164.24|166.1|164.1|0
1641542870000|2022-01-07 08:07:50|166.1|164.1|165.96|163.96|166.1|164.1|165.96|163.96|0
1641542880000|2022-01-07 08:08:00|166.1|164.1|166.81|164.81|166.81|164.81|166.1|164.1|0
1641542890000|2022-01-07 08:08:10|166.52|164.52|167.09|165.09|167.09|165.09|166.52|164.52|0
1641542900000|2022-01-07 08:08:20|166.66|164.66|166.66|164.66|166.8|164.8|166.66|164.66|0
1641542910000|2022-01-07 08:08:30|166.74|164.74|166.38|164.38|166.74|164.74|166.38|164.38|0
1641542920000|2022-01-07 08:08:40|166.24|164.24|166.1|164.1|166.24|164.24|166.1|164.1|0
1641542930000|2022-01-07 08:08:50|166.24|164.24|165.96|163.96|166.24|164.24|165.96|163.96|0
1641542940000|2022-01-07 08:09:00|166.1|164.1|166.1|164.1|166.24|164.24|166.1|164.1|0
1641542950000|2022-01-07 08:09:10|166.24|164.24|166.38|164.38|166.38|164.38|166.24|164.24|0
1641542960000|2022-01-07 08:09:20|166.46|164.46|166.24|164.24|166.66|164.66|166.24|164.24|0
1641542970000|2022-01-07 08:09:30|166.38|164.38|166.38|164.38|166.38|164.38|166.38|164.38|0
1641542980000|2022-01-07 08:09:40|166.24|164.24|166.38|164.38|166.38|164.38|166.24|164.24|0
1641542990000|2022-01-07 08:09:50|166.52|164.52|166.38|164.38|166.66|164.66|166.38|164.38|0
1641543000000|2022-01-07 08:10:00|166.52|164.52|166.52|164.52|166.52|164.52|166.52|164.52|0
1641543020000|2022-01-07 08:10:20|166.38|164.38|165.96|163.96|166.38|164.38|165.96|163.96|0
1641543030000|2022-01-07 08:10:30|165.89|163.89|165.68|163.68|165.89|163.89|165.68|163.68|0
1641543040000|2022-01-07 08:10:40|165.54|163.54|165.68|163.68|165.82|163.82|165.54|163.54|0
1641543050000|2022-01-07 08:10:50|165.54|163.54|165.96|163.96|166.03|164.03|165.54|163.54|0
1641543060000|2022-01-07 08:11:00|165.68|163.68|165.82|163.82|165.96|163.96|165.68|163.68|0
1641543070000|2022-01-07 08:11:10|165.54|163.54|165.54|163.54|165.54|163.54|165.54|163.54|0
1641543080000|2022-01-07 08:11:20|165.47|163.47|165.4|163.4|165.47|163.47|165.4|163.4|0
1641543090000|2022-01-07 08:11:30|165.33|163.33|164.98|162.98|165.4|163.4|164.98|162.98|0
1641543100000|2022-01-07 08:11:40|165.26|163.26|165.26|163.26|165.33|163.33|165.26|163.26|0
1641543110000|2022-01-07 08:11:50|165.4|163.4|165.19|163.19|165.4|163.4|165.12|163.12|0
1641543120000|2022-01-07 08:12:00|165.26|163.26|165.12|163.12|165.26|163.26|165.05|163.05|0
1641543130000|2022-01-07 08:12:10|164.84|162.84|164.84|162.84|164.84|162.84|164.7|162.7|0
1641543140000|2022-01-07 08:12:20|165.12|163.12|164.98|162.98|165.12|163.12|164.98|162.98|0
1641543150000|2022-01-07 08:12:30|165.12|163.12|164.98|162.98|165.12|163.12|164.98|162.98|0
1641543160000|2022-01-07 08:12:40|165.12|163.12|165.05|163.05|165.12|163.12|164.98|162.98|0
1641543170000|2022-01-07 08:12:50|165.12|163.12|164.98|162.98|165.12|163.12|164.98|162.98|0
1641543180000|2022-01-07 08:13:00|165.12|163.12|164.98|162.98|165.12|163.12|164.84|162.84|0
1641543190000|2022-01-07 08:13:10|165.12|163.12|165.12|163.12|165.19|163.19|165.12|163.12|0
1641543200000|2022-01-07 08:13:20|165.05|163.05|165.12|163.12|165.12|163.12|164.98|162.98|0
1641543210000|2022-01-07 08:13:30|164.98|162.98|165.26|163.26|165.26|163.26|164.98|162.98|0
1641543220000|2022-01-07 08:13:40|165.4|163.4|165.4|163.4|165.4|163.4|165.33|163.33|0
1641543230000|2022-01-07 08:13:50|165.26|163.26|164.98|162.98|165.26|163.26|164.98|162.98|0
1641543240000|2022-01-07 08:14:00|165.05|163.05|165.12|163.12|165.12|163.12|165.05|163.05|0
1641543250000|2022-01-07 08:14:10|165.05|163.05|164.98|162.98|165.05|163.05|164.98|162.98|0
1641543260000|2022-01-07 08:14:20|165.05|163.05|164.91|162.91|165.05|163.05|164.91|162.91|0
1641543270000|2022-01-07 08:14:30|164.84|162.84|164.7|162.7|164.84|162.84|164.7|162.7|0
1641543280000|2022-01-07 08:14:40|164.56|162.56|164.28|162.28|164.56|162.56|164.28|162.28|0
1641543290000|2022-01-07 08:14:50|164.14|162.14|163.86|161.86|164.14|162.14|163.86|161.86|0
1641543300000|2022-01-07 08:15:00|164|162|163.86|161.86|164|162|163.86|161.86|0
1641543310000|2022-01-07 08:15:10|163.72|161.72|163.44|161.44|163.72|161.72|163.44|161.44|0
1641543320000|2022-01-07 08:15:20|163.3|161.3|163.65|161.65|163.65|161.65|163.3|161.3|0
1641543330000|2022-01-07 08:15:30|163.58|161.58|164.28|162.28|164.28|162.28|163.58|161.58|0
1641543340000|2022-01-07 08:15:40|164.14|162.14|164.14|162.14|164.14|162.14|164|162|0
1641543350000|2022-01-07 08:15:50|164|162|163.72|161.72|164|162|163.72|161.72|0
1641543360000|2022-01-07 08:16:00|164|162|164.14|162.14|164.14|162.14|163.86|161.86|0
1641543370000|2022-01-07 08:16:10|164.28|162.28|164.42|162.42|164.42|162.42|164.28|162.28|0
1641543380000|2022-01-07 08:16:20|164.35|162.35|164.14|162.14|164.56|162.56|164.14|162.14|0
1641543390000|2022-01-07 08:16:30|164.28|162.28|164.28|162.28|164.28|162.28|164.21|162.21|0
1641543400000|2022-01-07 08:16:40|164.14|162.14|164.14|162.14|164.14|162.14|164.14|162.14|0
1641543410000|2022-01-07 08:16:50|164.28|162.28|164.14|162.14|164.28|162.28|164.14|162.14|0
1641543420000|2022-01-07 08:17:00|164.28|162.28|164|162|164.28|162.28|164|162|0
1641543430000|2022-01-07 08:17:10|163.93|161.93|164.28|162.28|164.28|162.28|163.93|161.93|0
1641543440000|2022-01-07 08:17:20|164.35|162.35|164.28|162.28|164.35|162.35|164.28|162.28|0
1641543450000|2022-01-07 08:17:30|164.14|162.14|163.86|161.86|164.14|162.14|163.86|161.86|0
1641543460000|2022-01-07 08:17:40|164.07|162.07|163.44|161.44|164.07|162.07|163.44|161.44|0
1641543470000|2022-01-07 08:17:50|163.3|161.3|163.3|161.3|163.44|161.44|163.3|161.3|0
1641543480000|2022-01-07 08:18:00|163.44|161.44|163.3|161.3|163.44|161.44|163.3|161.3|0
1641543500000|2022-01-07 08:18:20|163.44|161.44|163.72|161.72|163.72|161.72|163.44|161.44|0
1641543510000|2022-01-07 08:18:30|163.79|161.79|163.72|161.72|163.79|161.79|163.72|161.72|0
1641543520000|2022-01-07 08:18:40|163.79|161.79|163.86|161.86|164|162|163.79|161.79|0
1641543530000|2022-01-07 08:18:50|163.79|161.79|164.13|162.13|164.13|162.13|163.79|161.79|0
1641543540000|2022-01-07 08:19:00|164.21|162.21|164.41|162.41|164.41|162.41|164.21|162.21|0
1641543550000|2022-01-07 08:19:10|164.55|162.55|164.63|162.63|164.63|162.63|164.49|162.49|0
1641543560000|2022-01-07 08:19:20|164.69|162.69|164.41|162.41|164.69|162.69|164.41|162.41|0
1641543570000|2022-01-07 08:19:30|164.55|162.55|164.69|162.69|164.69|162.69|164.55|162.55|0
1641543580000|2022-01-07 08:19:40|164.63|162.63|164.69|162.69|164.69|162.69|164.55|162.55|0
1641543590000|2022-01-07 08:19:50|164.55|162.55|164.83|162.83|164.83|162.83|164.55|162.55|0
1641543600000|2022-01-07 08:20:00|164.77|162.77|164.83|162.83|164.83|162.83|164.77|162.77|0
1641543610000|2022-01-07 08:20:10|164.69|162.69|164.83|162.83|164.83|162.83|164.69|162.69|0
1641543620000|2022-01-07 08:20:20|164.69|162.69|164.69|162.69|164.83|162.83|164.69|162.69|0
1641543630000|2022-01-07 08:20:30|164.63|162.63|164.35|162.35|164.69|162.69|164.35|162.35|0
1641543640000|2022-01-07 08:20:40|163.99|161.99|164.07|162.07|164.07|162.07|163.86|161.86|0
1641543650000|2022-01-07 08:20:50|164.27|162.27|164.35|162.35|164.41|162.41|164.13|162.13|0
1641543660000|2022-01-07 08:21:00|164.41|162.41|164.69|162.69|164.69|162.69|164.41|162.41|0
1641543670000|2022-01-07 08:21:10|164.55|162.55|164.41|162.41|164.55|162.55|164.35|162.35|0
1641543680000|2022-01-07 08:21:20|164.27|162.27|164.41|162.41|164.41|162.41|164.27|162.27|0
1641543690000|2022-01-07 08:21:30|164.48|162.48|164.48|162.48|164.48|162.48|164.48|162.48|0
1641543700000|2022-01-07 08:21:40|164.35|162.35|164.13|162.13|164.35|162.35|164.13|162.13|0
1641543710000|2022-01-07 08:21:50|164.27|162.27|164.13|162.13|164.27|162.27|164.13|162.13|0
1641543720000|2022-01-07 08:22:00|164.21|162.21|164.13|162.13|164.21|162.21|164.13|162.13|0
1641543730000|2022-01-07 08:22:10|164.21|162.21|164.27|162.27|164.27|162.27|164.13|162.13|0
1641543740000|2022-01-07 08:22:20|164.21|162.21|164.13|162.13|164.21|162.21|163.99|161.99|0
1641543750000|2022-01-07 08:22:30|163.99|161.99|164.07|162.07|164.07|162.07|163.99|161.99|0
1641543760000|2022-01-07 08:22:40|163.99|161.99|163.99|161.99|163.99|161.99|163.85|161.85|0
1641543770000|2022-01-07 08:22:50|164.27|162.27|164.27|162.27|164.41|162.41|164.27|162.27|0
1641543780000|2022-01-07 08:23:00|164.13|162.13|164.13|162.13|164.2|162.2|164.13|162.13|0
1641543790000|2022-01-07 08:23:10|163.99|161.99|164.13|162.13|164.13|162.13|163.99|161.99|0
1641543800000|2022-01-07 08:23:20|164.27|162.27|164.55|162.55|164.55|162.55|164.27|162.27|0
1641543810000|2022-01-07 08:23:30|164.41|162.41|164.41|162.41|164.55|162.55|164.41|162.41|0
1641543820000|2022-01-07 08:23:40|164.34|162.34|164.41|162.41|164.55|162.55|164.27|162.27|0
1641543830000|2022-01-07 08:23:50|164.48|162.48|164.13|162.13|164.48|162.48|163.99|161.99|0
1641543840000|2022-01-07 08:24:00|164.41|162.41|164.41|162.41|164.41|162.41|164.27|162.27|0
1641543850000|2022-01-07 08:24:10|164.55|162.55|164.41|162.41|164.55|162.55|164.27|162.27|0
1641543860000|2022-01-07 08:24:20|164.27|162.27|164.13|162.13|164.27|162.27|164.13|162.13|0
1641543870000|2022-01-07 08:24:30|164.27|162.27|164.13|162.13|164.27|162.27|164.13|162.13|0
1641543880000|2022-01-07 08:24:40|164.41|162.41|164.2|162.2|164.41|162.41|164.2|162.2|0
1641543890000|2022-01-07 08:24:50|164.13|162.13|164.13|162.13|164.13|162.13|164.13|162.13|0
1641543900000|2022-01-07 08:25:00|164.27|162.27|164.55|162.55|164.55|162.55|164.27|162.27|0
1641543910000|2022-01-07 08:25:10|164.83|162.83|164.97|162.97|165.11|163.11|164.83|162.83|0
1641543920000|2022-01-07 08:25:20|165.11|163.11|165.39|163.39|165.39|163.39|165.11|163.11|0
1641543930000|2022-01-07 08:25:30|165.53|163.53|165.53|163.53|165.53|163.53|165.53|163.53|0
1641543940000|2022-01-07 08:25:40|165.67|163.67|166.09|164.09|166.09|164.09|165.67|163.67|0
1641543950000|2022-01-07 08:25:50|166.16|164.16|165.67|163.67|166.16|164.16|165.67|163.67|0
1641543960000|2022-01-07 08:26:00|165.81|163.81|165.67|163.67|165.95|163.95|165.67|163.67|0
1641543970000|2022-01-07 08:26:10|165.53|163.53|165.46|163.46|165.53|163.53|165.46|163.46|0
1641543980000|2022-01-07 08:26:20|165.39|163.39|165.39|163.39|165.53|163.53|165.39|163.39|0
1641543990000|2022-01-07 08:26:30|165.46|163.46|165.25|163.25|165.46|163.46|165.11|163.11|0
1641544000000|2022-01-07 08:26:40|165.39|163.39|165.32|163.32|165.39|163.39|165.32|163.32|0
1641544010000|2022-01-07 08:26:50|165.25|163.25|165.39|163.39|165.39|163.39|165.25|163.25|0
1641544020000|2022-01-07 08:27:00|165.67|163.67|165.81|163.81|165.81|163.81|165.67|163.67|0
1641544030000|2022-01-07 08:27:10|165.74|163.74|165.67|163.67|165.81|163.81|165.67|163.67|0
1641544040000|2022-01-07 08:27:20|165.81|163.81|166.09|164.09|166.09|164.09|165.81|163.81|0
1641544050000|2022-01-07 08:27:30|166.16|164.16|166.09|164.09|166.16|164.16|166.09|164.09|0
1641544060000|2022-01-07 08:27:40|165.95|163.95|165.81|163.81|165.95|163.95|165.81|163.81|0
1641544070000|2022-01-07 08:27:50|165.88|163.88|165.95|163.95|165.95|163.95|165.88|163.88|0
1641544080000|2022-01-07 08:28:00|166.09|164.09|165.81|163.81|166.09|164.09|165.81|163.81|0
1641544090000|2022-01-07 08:28:10|165.74|163.74|165.81|163.81|165.81|163.81|165.67|163.67|0
1641544100000|2022-01-07 08:28:20|165.88|163.88|165.88|163.88|165.88|163.88|165.81|163.81|0
1641544110000|2022-01-07 08:28:30|165.95|163.95|166.16|164.16|166.16|164.16|165.95|163.95|0
1641544120000|2022-01-07 08:28:40|166.09|164.09|166.37|164.37|166.37|164.37|166.09|164.09|0
1641544130000|2022-01-07 08:28:50|166.51|164.51|166.44|164.44|166.51|164.51|166.44|164.44|0
1641544140000|2022-01-07 08:29:00|166.37|164.37|166.09|164.09|166.37|164.37|166.09|164.09|0
1641544150000|2022-01-07 08:29:10|166.23|164.23|165.67|163.67|166.23|164.23|165.67|163.67|0
1641544160000|2022-01-07 08:29:20|165.81|163.81|165.46|163.46|165.81|163.81|165.46|163.46|0
1641544170000|2022-01-07 08:29:30|165.53|163.53|165.39|163.39|165.53|163.53|165.39|163.39|0
1641544180000|2022-01-07 08:29:40|165.25|163.25|165.11|163.11|165.25|163.25|165.11|163.11|0
1641544190000|2022-01-07 08:29:50|165.25|163.25|165.25|163.25|165.25|163.25|165.25|163.25|0
1641544200000|2022-01-07 08:30:00|165.32|163.32|166.09|164.09|166.09|164.09|165.32|163.32|0
1641544210000|2022-01-07 08:30:10|166.23|164.23|166.23|164.23|166.23|164.23|166.09|164.09|0
1641544220000|2022-01-07 08:30:20|166.51|164.51|166.23|164.23|166.51|164.51|166.23|164.23|0
1641544230000|2022-01-07 08:30:30|166.16|164.16|166.37|164.37|166.37|164.37|166.16|164.16|0
1641544240000|2022-01-07 08:30:40|166.51|164.51|166.65|164.65|166.65|164.65|166.44|164.44|0
1641544250000|2022-01-07 08:30:50|167.07|165.07|167.21|165.21|167.21|165.21|167.07|165.07|0
1641544260000|2022-01-07 08:31:00|167.07|165.07|167.35|165.35|167.35|165.35|167.07|165.07|0
1641544270000|2022-01-07 08:31:10|167.43|165.43|167.35|165.35|167.43|165.43|167.21|165.21|0
1641544280000|2022-01-07 08:31:20|167.5|165.5|167.64|165.64|167.64|165.64|167.5|165.5|0
1641544290000|2022-01-07 08:31:30|167.5|165.5|167.57|165.57|167.57|165.57|167.35|165.35|0
1641544300000|2022-01-07 08:31:40|167.35|165.35|167.35|165.35|167.35|165.35|167.21|165.21|0
1641544310000|2022-01-07 08:31:50|167.21|165.21|167.21|165.21|167.21|165.21|167.21|165.21|0
1641544320000|2022-01-07 08:32:00|167.07|165.07|166.93|164.93|167.07|165.07|166.79|164.79|0
1641544330000|2022-01-07 08:32:10|167.35|165.35|167.35|165.35|167.35|165.35|167.35|165.35|0
1641544340000|2022-01-07 08:32:20|167.64|165.64|167.64|165.64|167.64|165.64|167.64|165.64|0
1641544350000|2022-01-07 08:32:30|167.78|165.78|168.06|166.06|168.06|166.06|167.78|165.78|0
1641544360000|2022-01-07 08:32:40|168.34|166.34|168.63|166.63|168.63|166.63|168.34|166.34|0
1641544370000|2022-01-07 08:32:50|168.49|166.49|168.63|166.63|168.77|166.77|168.49|166.49|0
1641544380000|2022-01-07 08:33:00|168.49|166.49|168.91|166.91|168.91|166.91|168.49|166.49|0
1641544390000|2022-01-07 08:33:10|169.05|167.05|169.05|167.05|169.05|167.05|168.77|166.77|0
1641544400000|2022-01-07 08:33:20|169.48|167.48|169.62|167.62|169.62|167.62|169.34|167.34|0
1641544410000|2022-01-07 08:33:30|169.76|167.76|169.91|167.91|169.91|167.91|169.76|167.76|0
1641544420000|2022-01-07 08:33:40|169.7|167.7|169.91|167.91|170.05|168.05|169.7|167.7|0
1641544430000|2022-01-07 08:33:50|169.76|167.76|169.62|167.62|169.91|167.91|169.62|167.62|0
1641544440000|2022-01-07 08:34:00|169.48|167.48|169.48|167.48|169.91|167.91|169.48|167.48|0
1641544450000|2022-01-07 08:34:10|169.62|167.62|169.48|167.48|169.62|167.62|169.48|167.48|0
1641544460000|2022-01-07 08:34:20|169.05|167.05|169.19|167.19|169.19|167.19|169.05|167.05|0
1641544470000|2022-01-07 08:34:30|169.05|167.05|168.63|166.63|169.05|167.05|168.63|166.63|0
1641544480000|2022-01-07 08:34:40|168.91|166.91|168.91|166.91|168.91|166.91|168.77|166.77|0
1641544490000|2022-01-07 08:34:50|168.63|166.63|168.63|166.63|168.77|166.77|168.63|166.63|0
1641544500000|2022-01-07 08:35:00|168.56|166.56|168.77|166.77|168.77|166.77|168.56|166.56|0
1641544510000|2022-01-07 08:35:10|168.98|166.98|169.62|167.62|169.62|167.62|168.98|166.98|0
1641544520000|2022-01-07 08:35:20|169.76|167.76|169.34|167.34|169.84|167.84|169.34|167.34|0
1641544530000|2022-01-07 08:35:30|169.19|167.19|168.84|166.84|169.19|167.19|168.84|166.84|0
1641544540000|2022-01-07 08:35:40|168.77|166.77|168.98|166.98|168.98|166.98|168.77|166.77|0
1641544550000|2022-01-07 08:35:50|168.91|166.91|168.98|166.98|169.05|167.05|168.91|166.91|0
1641544560000|2022-01-07 08:36:00|169.34|167.34|169.05|167.05|169.34|167.34|169.05|167.05|0
1641544570000|2022-01-07 08:36:10|169.19|167.19|169.19|167.19|169.19|167.19|169.05|167.05|0
1641544590000|2022-01-07 08:36:30|169.27|167.27|169.34|167.34|169.41|167.41|169.27|167.27|0
1641544600000|2022-01-07 08:36:40|169.19|167.19|169.27|167.27|169.34|167.34|169.19|167.19|0
1641544610000|2022-01-07 08:36:50|169.19|167.19|168.77|166.77|169.19|167.19|168.77|166.77|0
1641544620000|2022-01-07 08:37:00|168.84|166.84|168.77|166.77|168.91|166.91|168.77|166.77|0
1641544630000|2022-01-07 08:37:10|168.91|166.91|168.91|166.91|168.91|166.91|168.77|166.77|0
1641544640000|2022-01-07 08:37:20|168.84|166.84|168.84|166.84|168.84|166.84|168.77|166.77|0
1641544650000|2022-01-07 08:37:30|169.19|167.19|169.19|167.19|169.41|167.41|169.19|167.19|0
1641544660000|2022-01-07 08:37:40|169.33|167.33|169.19|167.19|169.33|167.33|169.05|167.05|0
1641544670000|2022-01-07 08:37:50|169.05|167.05|169.33|167.33|169.33|167.33|169.05|167.05|0
1641544680000|2022-01-07 08:38:00|169.19|167.19|169.05|167.05|169.19|167.19|169.05|167.05|0
1641544690000|2022-01-07 08:38:10|168.77|166.77|168.77|166.77|168.77|166.77|168.77|166.77|0
1641544700000|2022-01-07 08:38:20|168.62|166.62|168.77|166.77|168.77|166.77|168.62|166.62|0
1641544710000|2022-01-07 08:38:30|168.62|166.62|168.62|166.62|168.62|166.62|168.62|166.62|0
1641544720000|2022-01-07 08:38:40|168.77|166.77|168.62|166.62|168.77|166.77|168.62|166.62|0
1641544730000|2022-01-07 08:38:50|168.48|166.48|168.48|166.48|168.62|166.62|168.48|166.48|0
1641544740000|2022-01-07 08:39:00|168.77|166.77|168.77|166.77|168.77|166.77|168.62|166.62|0
1641544750000|2022-01-07 08:39:10|168.91|166.91|169.19|167.19|169.19|167.19|168.91|166.91|0
1641544760000|2022-01-07 08:39:20|169.12|167.12|169.33|167.33|169.33|167.33|169.12|167.12|0
1641544770000|2022-01-07 08:39:30|169.19|167.19|168.91|166.91|169.19|167.19|168.91|166.91|0
1641544780000|2022-01-07 08:39:40|168.76|166.76|168.76|166.76|168.91|166.91|168.76|166.76|0
1641544790000|2022-01-07 08:39:50|168.62|166.62|168.2|166.2|168.62|166.62|168.2|166.2|0
1641544800000|2022-01-07 08:40:00|168.34|166.34|168.34|166.34|168.34|166.34|168.2|166.2|0
1641544810000|2022-01-07 08:40:10|168.2|166.2|168.48|166.48|168.48|166.48|168.2|166.2|0
1641544820000|2022-01-07 08:40:20|168.62|166.62|168.55|166.55|168.62|166.62|168.48|166.48|0
1641544830000|2022-01-07 08:40:30|168.76|166.76|168.76|166.76|168.91|166.91|168.76|166.76|0
1641544840000|2022-01-07 08:40:40|169.05|167.05|169.19|167.19|169.19|167.19|168.91|166.91|0
1641544850000|2022-01-07 08:40:50|169.05|167.05|169.05|167.05|169.05|167.05|169.05|167.05|0
1641544860000|2022-01-07 08:41:00|169.19|167.19|169.26|167.26|169.26|167.26|169.19|167.19|0
1641544870000|2022-01-07 08:41:10|169.19|167.19|169.47|167.47|169.47|167.47|169.19|167.19|0
1641544880000|2022-01-07 08:41:20|169.41|167.41|169.19|167.19|169.41|167.41|169.19|167.19|0
1641544890000|2022-01-07 08:41:30|169.05|167.05|169.05|167.05|169.05|167.05|169.05|167.05|0
1641544900000|2022-01-07 08:41:40|169.12|167.12|168.62|166.62|169.12|167.12|168.62|166.62|0
1641544910000|2022-01-07 08:41:50|168.76|166.76|169.05|167.05|169.05|167.05|168.76|166.76|0
1641544920000|2022-01-07 08:42:00|169.12|167.12|169.19|167.19|169.19|167.19|169.12|167.12|0
1641544930000|2022-01-07 08:42:10|169.05|167.05|169.05|167.05|169.19|167.19|169.05|167.05|0
1641544940000|2022-01-07 08:42:20|170.33|168.33|169.9|167.9|170.33|168.33|169.9|167.9|0
1641544950000|2022-01-07 08:42:30|170.19|168.19|170.04|168.04|170.19|168.19|169.9|167.9|0
1641544960000|2022-01-07 08:42:40|169.9|167.9|169.9|167.9|170.04|168.04|169.9|167.9|0
1641544970000|2022-01-07 08:42:50|169.83|167.83|169.9|167.9|169.9|167.9|169.76|167.76|0
1641544980000|2022-01-07 08:43:00|169.76|167.76|169.9|167.9|169.9|167.9|169.62|167.62|0
1641544990000|2022-01-07 08:43:10|169.76|167.76|169.9|167.9|169.9|167.9|169.69|167.69|0
1641545000000|2022-01-07 08:43:20|170.19|168.19|170.47|168.47|170.47|168.47|170.19|168.19|0
1641545010000|2022-01-07 08:43:30|170.33|168.33|170.61|168.61|170.61|168.61|170.33|168.33|0
1641545020000|2022-01-07 08:43:40|170.47|168.47|170.47|168.47|170.47|168.47|170.4|168.4|0
1641545030000|2022-01-07 08:43:50|170.76|168.76|170.61|168.61|170.76|168.76|170.61|168.61|0
1641545040000|2022-01-07 08:44:00|170.47|168.47|170.47|168.47|170.55|168.55|170.47|168.47|0
1641545050000|2022-01-07 08:44:10|170.61|168.61|170.47|168.47|170.61|168.61|170.19|168.19|0
1641545060000|2022-01-07 08:44:20|170.54|168.54|170.54|168.54|170.54|168.54|170.47|168.47|0
1641545070000|2022-01-07 08:44:30|170.61|168.61|170.33|168.33|170.76|168.76|170.33|168.33|0
1641545080000|2022-01-07 08:44:40|170.04|168.04|170.18|168.18|170.18|168.18|170.04|168.04|0
1641545090000|2022-01-07 08:44:50|170.33|168.33|170.47|168.47|170.47|168.47|170.33|168.33|0
1641545100000|2022-01-07 08:45:00|170.18|168.18|170.33|168.33|170.47|168.47|170.18|168.18|0
1641545110000|2022-01-07 08:45:10|170.47|168.47|170.47|168.47|170.47|168.47|170.4|168.4|0
1641545120000|2022-01-07 08:45:20|170.33|168.33|170.4|168.4|170.4|168.4|170.33|168.33|0
1641545130000|2022-01-07 08:45:30|169.97|167.97|170.04|168.04|170.04|168.04|169.97|167.97|0
1641545140000|2022-01-07 08:45:40|169.76|167.76|170.04|168.04|170.04|168.04|169.76|167.76|0
1641545150000|2022-01-07 08:45:50|169.97|167.97|169.61|167.61|169.97|167.97|169.61|167.61|0
1641545160000|2022-01-07 08:46:00|169.47|167.47|169.76|167.76|169.76|167.76|169.47|167.47|0
1641545170000|2022-01-07 08:46:10|169.83|167.83|169.9|167.9|169.97|167.97|169.83|167.83|0
1641545180000|2022-01-07 08:46:20|170.18|168.18|170.18|168.18|170.18|168.18|170.18|168.18|0
1641545190000|2022-01-07 08:46:30|170.04|168.04|170.04|168.04|170.18|168.18|170.04|168.04|0
1641545200000|2022-01-07 08:46:40|170.12|168.12|170.04|168.04|170.12|168.12|170.04|168.04|0
1641545210000|2022-01-07 08:46:50|170.18|168.18|170.33|168.33|170.33|168.33|170.18|168.18|0
1641545220000|2022-01-07 08:47:00|170.47|168.47|170.33|168.33|170.47|168.47|170.33|168.33|0
1641545230000|2022-01-07 08:47:10|170.18|168.18|170.18|168.18|170.18|168.18|170.18|168.18|0
1641545240000|2022-01-07 08:47:20|170.33|168.33|170.18|168.18|170.33|168.33|170.18|168.18|0
1641545250000|2022-01-07 08:47:30|170.33|168.33|169.9|167.9|170.33|168.33|169.9|167.9|0
1641545260000|2022-01-07 08:47:40|169.97|167.97|169.76|167.76|169.97|167.97|169.76|167.76|0
1641545270000|2022-01-07 08:47:50|169.9|167.9|169.9|167.9|169.9|167.9|169.76|167.76|0
1641545280000|2022-01-07 08:48:00|169.83|167.83|169.76|167.76|169.83|167.83|169.76|167.76|0
1641545290000|2022-01-07 08:48:10|169.69|167.69|169.75|167.75|169.75|167.75|169.61|167.61|0
1641545300000|2022-01-07 08:48:20|169.9|167.9|169.9|167.9|169.9|167.9|169.9|167.9|0
1641545310000|2022-01-07 08:48:30|170.04|168.04|170.04|168.04|170.04|168.04|170.04|168.04|0
1641545320000|2022-01-07 08:48:40|169.9|167.9|169.75|167.75|169.9|167.9|169.75|167.75|0
1641545330000|2022-01-07 08:48:50|169.9|167.9|170.18|168.18|170.18|168.18|169.9|167.9|0
1641545340000|2022-01-07 08:49:00|170.32|168.32|170.47|168.47|170.47|168.47|170.32|168.32|0
1641545350000|2022-01-07 08:49:10|170.61|168.61|170.4|168.4|170.61|168.61|170.4|168.4|0
1641545360000|2022-01-07 08:49:20|170.32|168.32|170.47|168.47|170.54|168.54|170.32|168.32|0
1641545370000|2022-01-07 08:49:30|170.54|168.54|170.75|168.75|170.75|168.75|170.47|168.47|0
1641545380000|2022-01-07 08:49:40|170.61|168.61|170.47|168.47|170.61|168.61|170.47|168.47|0
1641545390000|2022-01-07 08:49:50|170.4|168.4|170.61|168.61|170.61|168.61|170.4|168.4|0
1641545400000|2022-01-07 08:50:00|170.54|168.54|170.47|168.47|170.61|168.61|170.47|168.47|0
1641545410000|2022-01-07 08:50:10|170.4|168.4|170.04|168.04|170.4|168.4|170.04|168.04|0
1641545420000|2022-01-07 08:50:20|169.9|167.9|169.75|167.75|169.9|167.9|169.75|167.75|0
1641545430000|2022-01-07 08:50:30|169.9|167.9|170.04|168.04|170.04|168.04|169.9|167.9|0
1641545440000|2022-01-07 08:50:40|169.9|167.9|169.75|167.75|169.9|167.9|169.75|167.75|0
1641545450000|2022-01-07 08:50:50|169.61|167.61|169.47|167.47|169.61|167.61|169.47|167.47|0
1641545460000|2022-01-07 08:51:00|169.33|167.33|169.18|167.18|169.33|167.33|169.18|167.18|0
1641545470000|2022-01-07 08:51:10|169.33|167.33|169.26|167.26|169.33|167.33|169.18|167.18|0
1641545480000|2022-01-07 08:51:20|169.18|167.18|169.04|167.04|169.18|167.18|169.04|167.04|0
1641545490000|2022-01-07 08:51:30|168.9|166.9|168.9|166.9|168.9|166.9|168.9|166.9|0
1641545500000|2022-01-07 08:51:40|169.04|167.04|169.18|167.18|169.18|167.18|169.04|167.04|0
1641545510000|2022-01-07 08:51:50|169.33|167.33|169.61|167.61|169.68|167.68|169.33|167.33|0
1641545520000|2022-01-07 08:52:00|169.75|167.75|169.54|167.54|169.75|167.75|169.54|167.54|0
1641545530000|2022-01-07 08:52:10|169.61|167.61|169.47|167.47|169.61|167.61|169.47|167.47|0
1641545540000|2022-01-07 08:52:20|169.18|167.18|169.33|167.33|169.47|167.47|169.18|167.18|0
1641545550000|2022-01-07 08:52:30|169.18|167.18|169.18|167.18|169.33|167.33|169.18|167.18|0
1641545560000|2022-01-07 08:52:40|169.26|167.26|169.75|167.75|169.75|167.75|169.26|167.26|0
1641545570000|2022-01-07 08:52:50|169.61|167.61|169.75|167.75|169.75|167.75|169.61|167.61|0
1641545580000|2022-01-07 08:53:00|169.68|167.68|169.4|167.4|169.68|167.68|169.32|167.32|0
1641545590000|2022-01-07 08:53:10|169.04|167.04|169.26|167.26|169.26|167.26|169.04|167.04|0
1641545600000|2022-01-07 08:53:20|169.18|167.18|169.26|167.26|169.26|167.26|169.18|167.18|0
1641545610000|2022-01-07 08:53:30|169.18|167.18|169.32|167.32|169.32|167.32|169.18|167.18|0
1641545620000|2022-01-07 08:53:40|169.18|167.18|169.32|167.32|169.32|167.32|169.04|167.04|0
1641545640000|2022-01-07 08:54:00|169.4|167.4|169.61|167.61|169.61|167.61|169.4|167.4|0
1641545650000|2022-01-07 08:54:10|169.75|167.75|169.89|167.89|169.89|167.89|169.75|167.75|0
1641545660000|2022-01-07 08:54:20|170.04|168.04|169.75|167.75|170.04|168.04|169.75|167.75|0
1641545670000|2022-01-07 08:54:30|169.61|167.61|169.61|167.61|169.61|167.61|169.61|167.61|0
1641545680000|2022-01-07 08:54:40|169.89|167.89|169.82|167.82|169.89|167.89|169.75|167.75|0
1641545690000|2022-01-07 08:54:50|169.75|167.75|169.75|167.75|169.89|167.89|169.75|167.75|0
1641545700000|2022-01-07 08:55:00|169.89|167.89|169.97|167.97|169.97|167.97|169.89|167.89|0
1641545710000|2022-01-07 08:55:10|170.04|168.04|169.89|167.89|170.04|168.04|169.89|167.89|0
1641545720000|2022-01-07 08:55:20|169.82|167.82|169.61|167.61|169.82|167.82|169.61|167.61|0
1641545730000|2022-01-07 08:55:30|169.32|167.32|169.25|167.25|169.4|167.4|169.25|167.25|0
1641545740000|2022-01-07 08:55:40|169.18|167.18|169.04|167.04|169.18|167.18|169.04|167.04|0
1641545750000|2022-01-07 08:55:50|169.18|167.18|169.18|167.18|169.18|167.18|169.18|167.18|0
1641545760000|2022-01-07 08:56:00|169.04|167.04|169.04|167.04|169.04|167.04|169.04|167.04|0
1641545770000|2022-01-07 08:56:10|169.18|167.18|169.18|167.18|169.32|167.32|169.18|167.18|0
1641545780000|2022-01-07 08:56:20|169.04|167.04|169.04|167.04|169.04|167.04|169.04|167.04|0
1641545790000|2022-01-07 08:56:30|168.97|166.97|168.97|166.97|168.97|166.97|168.97|166.97|0
1641545800000|2022-01-07 08:56:40|169.04|167.04|169.04|167.04|169.04|167.04|169.04|167.04|0
1641545810000|2022-01-07 08:56:50|168.9|166.9|169.04|167.04|169.04|167.04|168.75|166.75|0
1641545820000|2022-01-07 08:57:00|168.9|166.9|168.75|166.75|168.9|166.9|168.75|166.75|0
1641545830000|2022-01-07 08:57:10|168.61|166.61|168.61|166.61|168.75|166.75|168.61|166.61|0
1641545840000|2022-01-07 08:57:20|168.47|166.47|167.9|165.9|168.47|166.47|167.9|165.9|0
1641545850000|2022-01-07 08:57:30|167.76|165.76|168.04|166.04|168.04|166.04|167.76|165.76|0
1641545860000|2022-01-07 08:57:40|167.9|165.9|167.84|165.84|167.9|165.9|167.84|165.84|0
1641545870000|2022-01-07 08:57:50|168.04|166.04|167.9|165.9|168.04|166.04|167.9|165.9|0
1641545880000|2022-01-07 08:58:00|168.04|166.04|167.9|165.9|168.04|166.04|167.84|165.84|0
1641545890000|2022-01-07 08:58:10|167.69|165.69|167.76|165.76|167.76|165.76|167.69|165.69|0
1641545900000|2022-01-07 08:58:20|167.9|165.9|168.04|166.04|168.04|166.04|167.9|165.9|0
1641545910000|2022-01-07 08:58:30|167.98|165.98|167.9|165.9|168.04|166.04|167.9|165.9|0
1641545920000|2022-01-07 08:58:40|168.04|166.04|168.04|166.04|168.04|166.04|167.9|165.9|0
1641545930000|2022-01-07 08:58:50|168.19|166.19|168.19|166.19|168.33|166.33|168.19|166.19|0
1641545940000|2022-01-07 08:59:00|168.26|166.26|168.19|166.19|168.33|166.33|168.19|166.19|0
1641545950000|2022-01-07 08:59:10|168.26|166.26|168.33|166.33|168.33|166.33|168.19|166.19|0
1641545960000|2022-01-07 08:59:20|168.54|166.54|168.54|166.54|168.54|166.54|168.54|166.54|0
1641545970000|2022-01-07 08:59:30|168.75|166.75|168.89|166.89|168.89|166.89|168.75|166.75|0
1641545980000|2022-01-07 08:59:40|168.75|166.75|168.89|166.89|168.89|166.89|168.75|166.75|0
1641545990000|2022-01-07 08:59:50|168.97|166.97|168.89|166.89|168.97|166.97|168.89|166.89|0
1641546000000|2022-01-07 09:00:00|169.11|167.11|169.04|167.04|169.11|167.11|168.97|166.97|0
1641546010000|2022-01-07 09:00:10|169.18|167.18|169.32|167.32|169.32|167.32|169.18|167.18|0
1641546020000|2022-01-07 09:00:20|169.18|167.18|168.97|166.97|169.18|167.18|168.89|166.89|0
1641546030000|2022-01-07 09:00:30|169.32|167.32|169.89|167.89|169.89|167.89|169.32|167.32|0
1641546040000|2022-01-07 09:00:40|170.03|168.03|169.89|167.89|170.03|168.03|169.89|167.89|0
1641546050000|2022-01-07 09:00:50|170.03|168.03|170.03|168.03|170.03|168.03|170.03|168.03|0
1641546060000|2022-01-07 09:01:00|169.46|167.46|169.46|167.46|169.54|167.54|169.32|167.32|0
1641546070000|2022-01-07 09:01:10|169.6|167.6|169.04|167.04|169.6|167.6|169.04|167.04|0
1641546080000|2022-01-07 09:01:20|169.18|167.18|169.32|167.32|169.32|167.32|169.18|167.18|0
1641546090000|2022-01-07 09:01:30|169.18|167.18|169.18|167.18|169.18|167.18|169.18|167.18|0
1641546100000|2022-01-07 09:01:40|169.32|167.32|169.32|167.32|169.32|167.32|169.32|167.32|0
1641546110000|2022-01-07 09:01:50|169.39|167.39|169.46|167.46|169.46|167.46|169.25|167.25|0
1641546120000|2022-01-07 09:02:00|169.75|167.75|169.6|167.6|169.75|167.75|169.6|167.6|0
1641546130000|2022-01-07 09:02:10|169.75|167.75|170.11|168.11|170.11|168.11|169.75|167.75|0
1641546140000|2022-01-07 09:02:20|170.03|168.03|169.6|167.6|170.03|168.03|169.6|167.6|0
1641546150000|2022-01-07 09:02:30|169.54|167.54|169.6|167.6|169.6|167.6|169.54|167.54|0
1641546160000|2022-01-07 09:02:40|169.46|167.46|169.39|167.39|169.46|167.46|169.18|167.18|0
1641546170000|2022-01-07 09:02:50|169.32|167.32|169.46|167.46|169.46|167.46|168.89|166.89|0
1641546180000|2022-01-07 09:03:00|169.32|167.32|169.18|167.18|169.32|167.32|169.18|167.18|0
1641546190000|2022-01-07 09:03:10|169.03|167.03|168.61|166.61|169.03|167.03|168.61|166.61|0
1641546200000|2022-01-07 09:03:20|168.75|166.75|168.82|166.82|168.89|166.89|168.75|166.75|0
1641546210000|2022-01-07 09:03:30|168.75|166.75|168.75|166.75|168.75|166.75|168.68|166.68|0
1641546220000|2022-01-07 09:03:40|168.89|166.89|169.18|167.18|169.18|167.18|168.89|166.89|0
1641546230000|2022-01-07 09:03:50|169.03|167.03|169.03|167.03|169.03|167.03|169.03|167.03|0
1641546240000|2022-01-07 09:04:00|168.89|166.89|168.75|166.75|168.89|166.89|168.75|166.75|0
1641546250000|2022-01-07 09:04:10|168.68|166.68|168.61|166.61|168.75|166.75|168.61|166.61|0
1641546260000|2022-01-07 09:04:20|168.75|166.75|168.75|166.75|168.75|166.75|168.75|166.75|0
1641546270000|2022-01-07 09:04:30|168.89|166.89|168.89|166.89|168.89|166.89|168.89|166.89|0
1641546280000|2022-01-07 09:04:40|168.82|166.82|168.96|166.96|168.96|166.96|168.82|166.82|0
1641546290000|2022-01-07 09:04:50|168.89|166.89|168.96|166.96|169.03|167.03|168.89|166.89|0
1641546300000|2022-01-07 09:05:00|169.03|167.03|168.61|166.61|169.11|167.11|168.61|166.61|0
1641546310000|2022-01-07 09:05:10|168.68|166.68|168.75|166.75|168.75|166.75|168.61|166.61|0
1641546320000|2022-01-07 09:05:20|168.89|166.89|169.03|167.03|169.03|167.03|168.89|166.89|0
1641546330000|2022-01-07 09:05:30|168.89|166.89|168.89|166.89|168.89|166.89|168.82|166.82|0
1641546340000|2022-01-07 09:05:40|168.82|166.82|168.46|166.46|168.82|166.82|168.46|166.46|0
1641546350000|2022-01-07 09:05:50|168.32|166.32|168.32|166.32|168.46|166.46|168.32|166.32|0
1641546360000|2022-01-07 09:06:00|168.46|166.46|168.75|166.75|168.75|166.75|168.46|166.46|0
1641546370000|2022-01-07 09:06:10|168.61|166.61|168.54|166.54|168.75|166.75|168.54|166.54|0
1641546380000|2022-01-07 09:06:20|168.61|166.61|168.32|166.32|168.61|166.61|168.32|166.32|0
1641546390000|2022-01-07 09:06:30|168.46|166.46|168.46|166.46|168.46|166.46|168.32|166.32|0
1641546400000|2022-01-07 09:06:40|168.32|166.32|168.32|166.32|168.46|166.46|168.32|166.32|0
1641546410000|2022-01-07 09:06:50|168.46|166.46|168.46|166.46|168.46|166.46|168.32|166.32|0
1641546420000|2022-01-07 09:07:00|168.75|166.75|169.17|167.17|169.17|167.17|168.75|166.75|0
1641546430000|2022-01-07 09:07:10|169.32|167.32|169.46|167.46|169.46|167.46|169.32|167.32|0
1641546440000|2022-01-07 09:07:20|169.53|167.53|169.32|167.32|169.53|167.53|169.32|167.32|0
1641546450000|2022-01-07 09:07:30|169.6|167.6|169.46|167.46|169.6|167.6|169.46|167.46|0
1641546460000|2022-01-07 09:07:40|169.17|167.17|169.46|167.46|169.46|167.46|169.17|167.17|0
1641546470000|2022-01-07 09:07:50|169.17|167.17|169.1|167.1|169.17|167.17|169.1|167.1|0
1641546480000|2022-01-07 09:08:00|169.03|167.03|168.89|166.89|169.03|167.03|168.89|166.89|0
1641546490000|2022-01-07 09:08:10|168.75|166.75|168.46|166.46|168.75|166.75|168.46|166.46|0
1641546500000|2022-01-07 09:08:20|168.32|166.32|168.32|166.32|168.39|166.39|168.32|166.32|0
1641546510000|2022-01-07 09:08:30|168.46|166.46|168.68|166.68|168.75|166.75|168.46|166.46|0
1641546520000|2022-01-07 09:08:40|168.6|166.6|168.89|166.89|168.89|166.89|168.6|166.6|0
1641546530000|2022-01-07 09:08:50|168.75|166.75|168.6|166.6|168.75|166.75|168.6|166.6|0
1641546540000|2022-01-07 09:09:00|168.32|166.32|168.46|166.46|168.46|166.46|168.32|166.32|0
1641546550000|2022-01-07 09:09:10|168.32|166.32|168.32|166.32|168.39|166.39|168.32|166.32|0
1641546560000|2022-01-07 09:09:20|168.46|166.46|168.25|166.25|168.46|166.46|168.18|166.18|0
1641546570000|2022-01-07 09:09:30|168.04|166.04|167.75|165.75|168.04|166.04|167.75|165.75|0
1641546580000|2022-01-07 09:09:40|167.61|165.61|167.61|165.61|167.61|165.61|167.61|165.61|0
1641546590000|2022-01-07 09:09:50|167.33|165.33|167.19|165.19|167.33|165.33|167.19|165.19|0
1641546600000|2022-01-07 09:10:00|167.05|165.05|167.05|165.05|167.05|165.05|167.05|165.05|0
1641546610000|2022-01-07 09:10:10|167.19|165.19|167.05|165.05|167.33|165.33|166.91|164.91|0
1641546620000|2022-01-07 09:10:20|166.91|164.91|166.91|164.91|167.05|165.05|166.91|164.91|0
1641546630000|2022-01-07 09:10:30|166.77|164.77|166.48|164.48|166.77|164.77|166.48|164.48|0
1641546640000|2022-01-07 09:10:40|166.34|164.34|165.99|163.99|166.34|164.34|165.99|163.99|0
1641546650000|2022-01-07 09:10:50|165.92|163.92|165.92|163.92|166.06|164.06|165.92|163.92|0
1641546660000|2022-01-07 09:11:00|165.78|163.78|165.78|163.78|165.85|163.85|165.78|163.78|0
1641546670000|2022-01-07 09:11:10|165.71|163.71|165.92|163.92|165.92|163.92|165.71|163.71|0
1641546680000|2022-01-07 09:11:20|165.78|163.78|165.64|163.64|165.78|163.78|165.64|163.64|0
1641546690000|2022-01-07 09:11:30|165.36|163.36|165.22|163.22|165.36|163.36|165.08|163.08|0
1641546700000|2022-01-07 09:11:40|165.08|163.08|165.22|163.22|165.22|163.22|165.08|163.08|0
1641546710000|2022-01-07 09:11:50|165.08|163.08|165.36|163.36|165.36|163.36|165.08|163.08|0
1641546720000|2022-01-07 09:12:00|165.5|163.5|165.5|163.5|165.5|163.5|165.5|163.5|0
1641546730000|2022-01-07 09:12:10|165.36|163.36|165.36|163.36|165.36|163.36|165.36|163.36|0
1641546740000|2022-01-07 09:12:20|165.22|163.22|165.22|163.22|165.22|163.22|165.08|163.08|0
1641546750000|2022-01-07 09:12:30|165.36|163.36|165.64|163.64|165.71|163.71|165.29|163.29|0
1641546760000|2022-01-07 09:12:40|165.78|163.78|165.92|163.92|165.92|163.92|165.78|163.78|0
1641546770000|2022-01-07 09:12:50|165.78|163.78|165.64|163.64|165.78|163.78|165.64|163.64|0
1641546780000|2022-01-07 09:13:00|165.57|163.57|165.43|163.43|165.57|163.57|165.43|163.43|0
1641546790000|2022-01-07 09:13:10|165.36|163.36|165.29|163.29|165.36|163.36|165.22|163.22|0
1641546800000|2022-01-07 09:13:20|165.36|163.36|165.22|163.22|165.36|163.36|165.22|163.22|0
1641546810000|2022-01-07 09:13:30|165.36|163.36|165.5|163.5|165.5|163.5|165.36|163.36|0
1641546820000|2022-01-07 09:13:40|165.36|163.36|165.36|163.36|165.36|163.36|165.36|163.36|0
1641546830000|2022-01-07 09:13:50|165.22|163.22|165.08|163.08|165.22|163.22|164.94|162.94|0
1641546840000|2022-01-07 09:14:00|165.22|163.22|165.08|163.08|165.22|163.22|165.08|163.08|0
1641546850000|2022-01-07 09:14:10|164.94|162.94|165.22|163.22|165.22|163.22|164.94|162.94|0
1641546860000|2022-01-07 09:14:20|165.36|163.36|165.22|163.22|165.36|163.36|165.22|163.22|0
1641546870000|2022-01-07 09:14:30|165.36|163.36|165.36|163.36|165.36|163.36|165.36|163.36|0
1641546880000|2022-01-07 09:14:40|165.5|163.5|165.29|163.29|165.5|163.5|165.29|163.29|0
1641546890000|2022-01-07 09:14:50|165.22|163.22|165.22|163.22|165.36|163.36|165.22|163.22|0
1641546900000|2022-01-07 09:15:00|165.08|163.08|165.08|163.08|165.22|163.22|165.08|163.08|0
1641546910000|2022-01-07 09:15:10|164.94|162.94|164.94|162.94|165.08|163.08|164.94|162.94|0
1641546920000|2022-01-07 09:15:20|165.08|163.08|165.22|163.22|165.22|163.22|165.08|163.08|0
1641546930000|2022-01-07 09:15:30|165.36|163.36|165.22|163.22|165.36|163.36|165.22|163.22|0
1641546940000|2022-01-07 09:15:40|165.43|163.43|165.64|163.64|165.64|163.64|165.43|163.43|0
1641546950000|2022-01-07 09:15:50|165.78|163.78|165.78|163.78|165.78|163.78|165.78|163.78|0
1641546960000|2022-01-07 09:16:00|165.71|163.71|165.78|163.78|165.78|163.78|165.64|163.64|0
1641546970000|2022-01-07 09:16:10|165.64|163.64|165.71|163.71|165.71|163.71|165.64|163.64|0
1641546980000|2022-01-07 09:16:20|165.78|163.78|165.5|163.5|165.78|163.78|165.5|163.5|0
1641546990000|2022-01-07 09:16:30|165.36|163.36|165.64|163.64|165.64|163.64|165.36|163.36|0
1641547000000|2022-01-07 09:16:40|165.78|163.78|165.5|163.5|165.78|163.78|165.5|163.5|0
1641547010000|2022-01-07 09:16:50|165.64|163.64|165.85|163.85|165.85|163.85|165.64|163.64|0
1641547020000|2022-01-07 09:17:00|165.92|163.92|166.2|164.2|166.34|164.34|165.92|163.92|0
1641547030000|2022-01-07 09:17:10|166.06|164.06|166.06|164.06|166.06|164.06|166.06|164.06|0
1641547040000|2022-01-07 09:17:20|165.92|163.92|165.78|163.78|165.92|163.92|165.78|163.78|0
1641547050000|2022-01-07 09:17:30|165.71|163.71|165.64|163.64|165.71|163.71|165.64|163.64|0
1641547060000|2022-01-07 09:17:40|165.71|163.71|165.78|163.78|165.78|163.78|165.71|163.71|0
1641547070000|2022-01-07 09:17:50|165.92|163.92|165.78|163.78|165.92|163.92|165.78|163.78|0
1641547080000|2022-01-07 09:18:00|165.64|163.64|165.5|163.5|165.64|163.64|165.22|163.22|0
1641547090000|2022-01-07 09:18:10|165.64|163.64|165.64|163.64|165.64|163.64|165.5|163.5|0
1641547100000|2022-01-07 09:18:20|165.92|163.92|166.2|164.2|166.2|164.2|165.92|163.92|0
1641547110000|2022-01-07 09:18:30|166.06|164.06|166.2|164.2|166.2|164.2|166.06|164.06|0
1641547120000|2022-01-07 09:18:40|166.06|164.06|166.2|164.2|166.2|164.2|166.06|164.06|0
1641547130000|2022-01-07 09:18:50|166.34|164.34|166.2|164.2|166.34|164.34|166.2|164.2|0
1641547140000|2022-01-07 09:19:00|166.06|164.06|166.06|164.06|166.06|164.06|166.06|164.06|0
1641547150000|2022-01-07 09:19:10|166.13|164.13|166.2|164.2|166.2|164.2|166.06|164.06|0
1641547160000|2022-01-07 09:19:20|166.06|164.06|165.92|163.92|166.06|164.06|165.78|163.78|0
1641547170000|2022-01-07 09:19:30|165.99|163.99|165.99|163.99|166.06|164.06|165.99|163.99|0
1641547180000|2022-01-07 09:19:40|165.78|163.78|165.63|163.63|165.78|163.78|165.63|163.63|0
1641547190000|2022-01-07 09:19:50|165.57|163.57|165.63|163.63|165.63|163.63|165.49|163.49|0
1641547200000|2022-01-07 09:20:00|165.49|163.49|165.21|163.21|165.49|163.49|165.21|163.21|0
1641547210000|2022-01-07 09:20:10|165.07|163.07|165.07|163.07|165.07|163.07|164.93|162.93|0
1641547220000|2022-01-07 09:20:20|165.29|163.29|165.21|163.21|165.35|163.35|165.21|163.21|0
1641547230000|2022-01-07 09:20:30|165.07|163.07|164.79|162.79|165.21|163.21|164.79|162.79|0
1641547240000|2022-01-07 09:20:40|164.93|162.93|164.79|162.79|164.93|162.93|164.79|162.79|0
1641547250000|2022-01-07 09:20:50|164.93|162.93|164.79|162.79|164.93|162.93|164.79|162.79|0
1641547260000|2022-01-07 09:21:00|165.21|163.21|165.07|163.07|165.21|163.21|165.07|163.07|0
1641547270000|2022-01-07 09:21:10|165.35|163.35|165.49|163.49|165.49|163.49|165.35|163.35|0
1641547280000|2022-01-07 09:21:20|165.35|163.35|165.21|163.21|165.35|163.35|165.21|163.21|0
1641547290000|2022-01-07 09:21:30|165.07|163.07|164.79|162.79|165.07|163.07|164.79|162.79|0
1641547300000|2022-01-07 09:21:40|165.07|163.07|165.07|163.07|165.07|163.07|165.01|163.01|0
1641547310000|2022-01-07 09:21:50|164.93|162.93|164.79|162.79|164.93|162.93|164.79|162.79|0
1641547320000|2022-01-07 09:22:00|164.93|162.93|164.93|162.93|164.93|162.93|164.79|162.79|0
1641547330000|2022-01-07 09:22:10|164.87|162.87|165.01|163.01|165.01|163.01|164.79|162.79|0
1641547340000|2022-01-07 09:22:20|164.93|162.93|164.93|162.93|164.93|162.93|164.87|162.87|0
1641547350000|2022-01-07 09:22:30|164.87|162.87|164.65|162.65|164.87|162.87|164.65|162.65|0
1641547360000|2022-01-07 09:22:40|164.79|162.79|164.79|162.79|164.79|162.79|164.79|162.79|0
1641547370000|2022-01-07 09:22:50|164.65|162.65|164.93|162.93|164.93|162.93|164.65|162.65|0
1641547380000|2022-01-07 09:23:00|164.79|162.79|164.93|162.93|165.07|163.07|164.79|162.79|0
1641547390000|2022-01-07 09:23:10|165.07|163.07|165.07|163.07|165.07|163.07|165.07|163.07|0
1641547400000|2022-01-07 09:23:20|164.93|162.93|164.86|162.86|164.93|162.93|164.86|162.86|0
1641547410000|2022-01-07 09:23:30|164.93|162.93|165.49|163.49|165.49|163.49|164.93|162.93|0
1641547420000|2022-01-07 09:23:40|165.35|163.35|165.21|163.21|165.35|163.35|165.21|163.21|0
1641547430000|2022-01-07 09:23:50|165.35|163.35|165.21|163.21|165.35|163.35|165.21|163.21|0
1641547440000|2022-01-07 09:24:00|165.14|163.14|164.93|162.93|165.14|163.14|164.93|162.93|0
1641547450000|2022-01-07 09:24:10|164.79|162.79|164.72|162.72|164.79|162.79|164.65|162.65|0
1641547460000|2022-01-07 09:24:20|164.65|162.65|164.79|162.79|164.79|162.79|164.65|162.65|0
1641547480000|2022-01-07 09:24:40|164.72|162.72|164.79|162.79|164.79|162.79|164.72|162.72|0
1641547490000|2022-01-07 09:24:50|164.65|162.65|164.65|162.65|164.65|162.65|164.65|162.65|0
1641547500000|2022-01-07 09:25:00|164.86|162.86|164.51|162.51|164.86|162.86|164.51|162.51|0
1641547510000|2022-01-07 09:25:10|164.37|162.37|164.37|162.37|164.37|162.37|164.37|162.37|0
1641547520000|2022-01-07 09:25:20|164.51|162.51|164.51|162.51|164.65|162.65|164.51|162.51|0
1641547530000|2022-01-07 09:25:30|164.37|162.37|164.37|162.37|164.51|162.51|164.37|162.37|0
1641547540000|2022-01-07 09:25:40|164.23|162.23|164.23|162.23|164.37|162.37|164.23|162.23|0
1641547550000|2022-01-07 09:25:50|164.09|162.09|164.37|162.37|164.37|162.37|164.09|162.09|0
1641547560000|2022-01-07 09:26:00|164.23|162.23|163.53|161.53|164.23|162.23|163.53|161.53|0
1641547570000|2022-01-07 09:26:10|163.47|161.47|163.12|161.12|163.47|161.47|163.12|161.12|0
1641547580000|2022-01-07 09:26:20|163.26|161.26|163.26|161.26|163.26|161.26|163.12|161.12|0
1641547590000|2022-01-07 09:26:30|163.47|161.47|162.98|160.98|163.47|161.47|162.98|160.98|0
1641547600000|2022-01-07 09:26:40|163.12|161.12|162.56|160.56|163.12|161.12|162.56|160.56|0
1641547610000|2022-01-07 09:26:50|162.7|160.7|162.7|160.7|162.7|160.7|162.56|160.56|0
1641547620000|2022-01-07 09:27:00|162.98|160.98|162.84|160.84|162.98|160.98|162.84|160.84|0
1641547630000|2022-01-07 09:27:10|162.91|160.91|163.19|161.19|163.19|161.19|162.91|160.91|0
1641547640000|2022-01-07 09:27:20|163.12|161.12|163.26|161.26|163.26|161.26|163.12|161.12|0
1641547650000|2022-01-07 09:27:30|163.39|161.39|163.12|161.12|163.39|161.39|163.12|161.12|0
1641547660000|2022-01-07 09:27:40|163.26|161.26|163.12|161.12|163.26|161.26|163.12|161.12|0
1641547670000|2022-01-07 09:27:50|163.26|161.26|163.12|161.12|163.26|161.26|163.12|161.12|0
1641547680000|2022-01-07 09:28:00|163.05|161.05|162.84|160.84|163.05|161.05|162.84|160.84|0
1641547690000|2022-01-07 09:28:10|162.7|160.7|162.7|160.7|162.84|160.84|162.7|160.7|0
1641547700000|2022-01-07 09:28:20|162.56|160.56|162.56|160.56|162.56|160.56|162.56|160.56|0
1641547710000|2022-01-07 09:28:30|162.84|160.84|162.77|160.77|162.84|160.84|162.77|160.77|0
1641547720000|2022-01-07 09:28:40|162.7|160.7|162.84|160.84|162.84|160.84|162.7|160.7|0
1641547730000|2022-01-07 09:28:50|162.77|160.77|162.7|160.7|162.84|160.84|162.7|160.7|0
1641547740000|2022-01-07 09:29:00|162.84|160.84|162.84|160.84|162.84|160.84|162.84|160.84|0
1641547750000|2022-01-07 09:29:10|162.77|160.77|162.7|160.7|162.77|160.77|162.7|160.7|0
1641547760000|2022-01-07 09:29:20|162.77|160.77|162.98|160.98|162.98|160.98|162.77|160.77|0
1641547770000|2022-01-07 09:29:30|163.25|161.25|163.12|161.12|163.25|161.25|163.12|161.12|0
1641547780000|2022-01-07 09:29:40|163.39|161.39|163.33|161.33|163.39|161.39|163.25|161.25|0
1641547790000|2022-01-07 09:29:50|163.25|161.25|163.53|161.53|163.53|161.53|163.25|161.25|0
1641547800000|2022-01-07 09:30:00|163.39|161.39|163.25|161.25|163.39|161.39|163.25|161.25|0
1641547810000|2022-01-07 09:30:10|163.39|161.39|163.25|161.25|163.39|161.39|163.25|161.25|0
1641547820000|2022-01-07 09:30:20|163.19|161.19|163.25|161.25|163.25|161.25|163.11|161.11|0
1641547830000|2022-01-07 09:30:30|163.39|161.39|163.39|161.39|163.39|161.39|163.39|161.39|0
1641547840000|2022-01-07 09:30:40|163.53|161.53|163.47|161.47|163.53|161.53|163.47|161.47|0
1641547850000|2022-01-07 09:30:50|163.39|161.39|163.11|161.11|163.39|161.39|163.11|161.11|0
1641547860000|2022-01-07 09:31:00|163.25|161.25|163.11|161.11|163.25|161.25|163.11|161.11|0
1641547870000|2022-01-07 09:31:10|163.25|161.25|163.19|161.19|163.25|161.25|163.19|161.19|0
1641547880000|2022-01-07 09:31:20|162.98|160.98|163.19|161.19|163.19|161.19|162.98|160.98|0
1641547890000|2022-01-07 09:31:30|162.84|160.84|162.91|160.91|162.98|160.98|162.84|160.84|0
1641547900000|2022-01-07 09:31:40|162.98|160.98|162.84|160.84|162.98|160.98|162.84|160.84|0
1641547910000|2022-01-07 09:31:50|162.98|160.98|162.84|160.84|162.98|160.98|162.84|160.84|0
1641547920000|2022-01-07 09:32:00|162.98|160.98|162.84|160.84|163.05|161.05|162.84|160.84|0
1641547930000|2022-01-07 09:32:10|162.97|160.97|162.91|160.91|162.97|160.97|162.91|160.91|0
1641547940000|2022-01-07 09:32:20|162.97|160.97|162.84|160.84|162.97|160.97|162.84|160.84|0
1641547950000|2022-01-07 09:32:30|162.97|160.97|162.84|160.84|162.97|160.97|162.84|160.84|0
1641547960000|2022-01-07 09:32:40|162.91|160.91|162.91|160.91|162.91|160.91|162.91|160.91|0
1641547970000|2022-01-07 09:32:50|162.84|160.84|162.97|160.97|162.97|160.97|162.84|160.84|0
1641547980000|2022-01-07 09:33:00|162.7|160.7|162.97|160.97|162.97|160.97|162.7|160.7|0
1641548000000|2022-01-07 09:33:20|162.84|160.84|162.7|160.7|162.84|160.84|162.7|160.7|0
1641548010000|2022-01-07 09:33:30|162.56|160.56|162.14|160.14|162.56|160.56|162.14|160.14|0
1641548020000|2022-01-07 09:33:40|162.08|160.08|162.14|160.14|162.14|160.14|162.08|160.08|0
1641548030000|2022-01-07 09:33:50|162|160|162|160|162|160|162|160|0
1641548040000|2022-01-07 09:34:00|162.08|160.08|162.56|160.56|162.56|160.56|162.08|160.08|0
1641548050000|2022-01-07 09:34:10|162.42|160.42|162.42|160.42|162.42|160.42|162.28|160.28|0
1641548060000|2022-01-07 09:34:20|162.28|160.28|162.28|160.28|162.42|160.42|162.28|160.28|0
1641548070000|2022-01-07 09:34:30|162.14|160.14|162.14|160.14|162.14|160.14|162.14|160.14|0
1641548090000|2022-01-07 09:34:50|162|160|161.73|159.73|162|160|161.73|159.73|0
1641548100000|2022-01-07 09:35:00|162.14|160.14|162|160|162.14|160.14|161.94|159.94|0
1641548110000|2022-01-07 09:35:10|161.86|159.86|162|160|162|160|161.86|159.86|0
1641548120000|2022-01-07 09:35:20|161.86|159.86|161.94|159.94|161.94|159.94|161.86|159.86|0
1641548130000|2022-01-07 09:35:30|162|160|161.59|159.59|162|160|161.59|159.59|0
1641548140000|2022-01-07 09:35:40|161.86|159.86|161.73|159.73|161.86|159.86|161.73|159.73|0
1641548150000|2022-01-07 09:35:50|161.66|159.66|161.59|159.59|161.66|159.66|161.59|159.59|0
1641548160000|2022-01-07 09:36:00|161.45|159.45|161.31|159.31|161.59|159.59|161.31|159.31|0
1641548170000|2022-01-07 09:36:10|161.25|159.25|161.31|159.31|161.31|159.31|161.17|159.17|0
1641548180000|2022-01-07 09:36:20|161.45|159.45|161.45|159.45|161.45|159.45|161.45|159.45|0
1641548190000|2022-01-07 09:36:30|161.31|159.31|161.45|159.45|161.45|159.45|161.31|159.31|0
1641548200000|2022-01-07 09:36:40|161.59|159.59|161.45|159.45|161.59|159.59|161.45|159.45|0
1641548210000|2022-01-07 09:36:50|161.59|159.59|161.73|159.73|161.73|159.73|161.59|159.59|0
1641548220000|2022-01-07 09:37:00|161.59|159.59|161.59|159.59|161.59|159.59|161.59|159.59|0
1641548230000|2022-01-07 09:37:10|161.73|159.73|161.59|159.59|161.73|159.73|161.59|159.59|0
1641548240000|2022-01-07 09:37:20|161.66|159.66|161.72|159.72|161.72|159.72|161.66|159.66|0
1641548260000|2022-01-07 09:37:40|161.86|159.86|161.86|159.86|161.86|159.86|161.86|159.86|0
1641548270000|2022-01-07 09:37:50|161.72|159.72|162|160|162|160|161.72|159.72|0
1641548290000|2022-01-07 09:38:10|162.35|160.35|162.55|160.55|162.69|160.69|162.35|160.35|0
1641548310000|2022-01-07 09:38:30|162.28|160.28|162.14|160.14|162.28|160.28|162.14|160.14|0
1641548320000|2022-01-07 09:38:40|162.28|160.28|161.86|159.86|162.28|160.28|161.86|159.86|0
1641548330000|2022-01-07 09:38:50|162|160|162.14|160.14|162.14|160.14|161.86|159.86|0
1641548340000|2022-01-07 09:39:00|162|160|162.14|160.14|162.14|160.14|162|160|0
1641548350000|2022-01-07 09:39:10|162|160|161.72|159.72|162|160|161.72|159.72|0
1641548360000|2022-01-07 09:39:20|161.8|159.8|161.72|159.72|161.8|159.8|161.72|159.72|0
1641548370000|2022-01-07 09:39:30|161.8|159.8|161.8|159.8|161.8|159.8|161.8|159.8|0
1641548380000|2022-01-07 09:39:40|161.72|159.72|161.93|159.93|162|160|161.72|159.72|0
1641548390000|2022-01-07 09:39:50|161.86|159.86|161.59|159.59|161.86|159.86|161.59|159.59|0
1641548400000|2022-01-07 09:40:00|161.86|159.86|161.72|159.72|161.86|159.86|161.59|159.59|0
1641548410000|2022-01-07 09:40:10|161.45|159.45|161.31|159.31|161.45|159.45|161.17|159.17|0
1641548430000|2022-01-07 09:40:30|161.17|159.17|161.1|159.1|161.17|159.17|161.03|159.03|0
1641548440000|2022-01-07 09:40:40|161.17|159.17|161.17|159.17|161.17|159.17|161.17|159.17|0
1641548450000|2022-01-07 09:40:50|161.31|159.31|161.31|159.31|161.31|159.31|161.24|159.24|0
1641548460000|2022-01-07 09:41:00|161.45|159.45|161.31|159.31|161.45|159.45|161.31|159.31|0
1641548470000|2022-01-07 09:41:10|160.89|158.89|160.89|158.89|160.89|158.89|160.89|158.89|0
1641548480000|2022-01-07 09:41:20|160.76|158.76|160.76|158.76|160.89|158.89|160.76|158.76|0
1641548490000|2022-01-07 09:41:30|160.83|158.83|160.76|158.76|160.83|158.83|160.76|158.76|0
1641548500000|2022-01-07 09:41:40|160.89|158.89|161.03|159.03|161.03|159.03|160.89|158.89|0
1641548510000|2022-01-07 09:41:50|160.89|158.89|161.03|159.03|161.03|159.03|160.89|158.89|0
1641548520000|2022-01-07 09:42:00|161.17|159.17|161.17|159.17|161.17|159.17|161.17|159.17|0
1641548530000|2022-01-07 09:42:10|161.03|159.03|161.1|159.1|161.17|159.17|161.03|159.03|0
1641548540000|2022-01-07 09:42:20|161.03|159.03|161.17|159.17|161.17|159.17|161.03|159.03|0
1641548550000|2022-01-07 09:42:30|161.03|159.03|161.03|159.03|161.03|159.03|161.03|159.03|0
1641548560000|2022-01-07 09:42:40|161.17|159.17|161.03|159.03|161.17|159.17|161.03|159.03|0
1641548590000|2022-01-07 09:43:10|161.17|159.17|161.17|159.17|161.17|159.17|161.17|159.17|0
1641548600000|2022-01-07 09:43:20|161.31|159.31|161.44|159.44|161.44|159.44|161.31|159.31|0
1641548610000|2022-01-07 09:43:30|161.52|159.52|161.58|159.58|161.58|159.58|161.52|159.52|0
1641548640000|2022-01-07 09:44:00|161.65|159.65|162|160|162|160|161.65|159.65|0
1641548650000|2022-01-07 09:44:10|161.86|159.86|162|160|162|160|161.86|159.86|0
1641548660000|2022-01-07 09:44:20|161.72|159.72|161.72|159.72|161.72|159.72|161.58|159.58|0
1641548670000|2022-01-07 09:44:30|161.79|159.79|161.72|159.72|161.79|159.79|161.58|159.58|0
1641548680000|2022-01-07 09:44:40|161.58|159.58|161.65|159.65|161.72|159.72|161.58|159.58|0
1641548690000|2022-01-07 09:44:50|161.58|159.58|161.86|159.86|161.86|159.86|161.58|159.58|0
1641548700000|2022-01-07 09:45:00|161.79|159.79|161.65|159.65|161.79|159.79|161.52|159.52|0
1641548710000|2022-01-07 09:45:10|161.58|159.58|161.86|159.86|161.86|159.86|161.58|159.58|0
1641548720000|2022-01-07 09:45:20|162|160|161.93|159.93|162|160|161.93|159.93|0
1641548730000|2022-01-07 09:45:30|161.86|159.86|161.44|159.44|161.86|159.86|161.44|159.44|0
1641548740000|2022-01-07 09:45:40|161.58|159.58|161.44|159.44|161.58|159.58|161.44|159.44|0
1641548750000|2022-01-07 09:45:50|161.31|159.31|161.17|159.17|161.31|159.31|161.17|159.17|0
1641548760000|2022-01-07 09:46:00|161.31|159.31|161.31|159.31|161.31|159.31|161.17|159.17|0
1641548770000|2022-01-07 09:46:10|161.24|159.24|161.31|159.31|161.31|159.31|161.24|159.24|0
1641548780000|2022-01-07 09:46:20|161.17|159.17|161.17|159.17|161.3|159.3|161.17|159.17|0
1641548800000|2022-01-07 09:46:40|161.3|159.3|161.17|159.17|161.3|159.3|161.03|159.03|0
1641548810000|2022-01-07 09:46:50|161.3|159.3|161.3|159.3|161.3|159.3|161.3|159.3|0
1641548820000|2022-01-07 09:47:00|161.17|159.17|161.17|159.17|161.17|159.17|161.17|159.17|0
1641548840000|2022-01-07 09:47:20|161.3|159.3|161.3|159.3|161.3|159.3|161.17|159.17|0
1641548850000|2022-01-07 09:47:30|161.24|159.24|161.72|159.72|161.72|159.72|161.24|159.24|0
1641548860000|2022-01-07 09:47:40|161.58|159.58|161.72|159.72|161.72|159.72|161.58|159.58|0
1641548910000|2022-01-07 09:48:30|161.65|159.65|161.58|159.58|161.65|159.65|161.58|159.58|0
1641548920000|2022-01-07 09:48:40|161.72|159.72|161.72|159.72|161.72|159.72|161.72|159.72|0
1641548930000|2022-01-07 09:48:50|161.17|159.17|161.3|159.3|161.3|159.3|161.17|159.17|0
1641548940000|2022-01-07 09:49:00|161.44|159.44|161.44|159.44|161.44|159.44|161.44|159.44|0
1641548950000|2022-01-07 09:49:10|161.51|159.51|161.58|159.58|161.58|159.58|161.44|159.44|0
1641548960000|2022-01-07 09:49:20|161.72|159.72|161.72|159.72|161.72|159.72|161.72|159.72|0
1641548970000|2022-01-07 09:49:30|161.86|159.86|161.79|159.79|161.86|159.86|161.79|159.79|0
1641548980000|2022-01-07 09:49:40|161.86|159.86|161.99|159.99|161.99|159.99|161.86|159.86|0
1641549000000|2022-01-07 09:50:00|161.86|159.86|161.86|159.86|161.86|159.86|161.86|159.86|0
1641549010000|2022-01-07 09:50:10|161.85|159.85|161.99|159.99|161.99|159.99|161.85|159.85|0
1641549020000|2022-01-07 09:50:20|162.13|160.13|162.13|160.13|162.13|160.13|162.13|160.13|0
1641549030000|2022-01-07 09:50:30|161.99|159.99|162.13|160.13|162.13|160.13|161.99|159.99|0
1641549040000|2022-01-07 09:50:40|161.99|159.99|161.99|159.99|161.99|159.99|161.99|159.99|0
1641549050000|2022-01-07 09:50:50|162.13|160.13|162.13|160.13|162.13|160.13|162.13|160.13|0
1641549060000|2022-01-07 09:51:00|161.99|159.99|162.13|160.13|162.13|160.13|161.99|159.99|0
1641549070000|2022-01-07 09:51:10|161.99|159.99|161.85|159.85|161.99|159.99|161.85|159.85|0
1641549080000|2022-01-07 09:51:20|161.72|159.72|161.85|159.85|161.85|159.85|161.72|159.72|0
1641549100000|2022-01-07 09:51:40|161.72|159.72|161.85|159.85|161.85|159.85|161.72|159.72|0
1641549110000|2022-01-07 09:51:50|161.99|159.99|161.93|159.93|161.99|159.99|161.85|159.85|0
1641549120000|2022-01-07 09:52:00|161.99|159.99|162.13|160.13|162.13|160.13|161.99|159.99|0
1641549130000|2022-01-07 09:52:10|161.99|159.99|162.13|160.13|162.13|160.13|161.99|159.99|0
1641549140000|2022-01-07 09:52:20|161.99|159.99|161.72|159.72|161.99|159.99|161.72|159.72|0
1641549150000|2022-01-07 09:52:30|161.85|159.85|161.85|159.85|161.85|159.85|161.85|159.85|0
1641549170000|2022-01-07 09:52:50|161.99|159.99|161.93|159.93|161.99|159.99|161.93|159.93|0
1641549180000|2022-01-07 09:53:00|161.99|159.99|162.13|160.13|162.13|160.13|161.99|159.99|0
1641549190000|2022-01-07 09:53:10|162.06|160.06|162.13|160.13|162.13|160.13|161.99|159.99|0
1641549200000|2022-01-07 09:53:20|162.27|160.27|162.27|160.27|162.27|160.27|162.27|160.27|0
1641549210000|2022-01-07 09:53:30|162.41|160.41|162.41|160.41|162.41|160.41|162.41|160.41|0
1641549220000|2022-01-07 09:53:40|162.27|160.27|162.41|160.41|162.41|160.41|162.27|160.27|0
1641549230000|2022-01-07 09:53:50|162.27|160.27|162.27|160.27|162.27|160.27|162.27|160.27|0
1641549240000|2022-01-07 09:54:00|162.34|160.34|162.41|160.41|162.41|160.41|162.34|160.34|0
1641549250000|2022-01-07 09:54:10|162.34|160.34|162.41|160.41|162.41|160.41|162.34|160.34|0
1641549270000|2022-01-07 09:54:30|162.54|160.54|162.54|160.54|162.54|160.54|162.54|160.54|0
1641549280000|2022-01-07 09:54:40|162.62|160.62|162.68|160.68|162.68|160.68|162.54|160.54|0
1641549300000|2022-01-07 09:55:00|162.75|160.75|162.82|160.82|162.82|160.82|162.75|160.75|0
1641549310000|2022-01-07 09:55:10|162.68|160.68|162.82|160.82|162.82|160.82|162.68|160.68|0
1641549330000|2022-01-07 09:55:30|162.96|160.96|162.89|160.89|162.96|160.96|162.89|160.89|0
1641549340000|2022-01-07 09:55:40|162.96|160.96|163.1|161.1|163.1|161.1|162.75|160.75|0
1641549350000|2022-01-07 09:55:50|163.17|161.17|162.96|160.96|163.17|161.17|162.96|160.96|0
1641549360000|2022-01-07 09:56:00|162.82|160.82|162.82|160.82|162.82|160.82|162.82|160.82|0
1641549370000|2022-01-07 09:56:10|162.96|160.96|162.82|160.82|162.96|160.96|162.82|160.82|0
1641549380000|2022-01-07 09:56:20|162.89|160.89|162.82|160.82|162.96|160.96|162.82|160.82|0
1641549390000|2022-01-07 09:56:30|162.68|160.68|162.75|160.75|162.82|160.82|162.68|160.68|0
1641549400000|2022-01-07 09:56:40|162.68|160.68|162.54|160.54|162.82|160.82|162.54|160.54|0
1641549410000|2022-01-07 09:56:50|162.68|160.68|162.68|160.68|162.68|160.68|162.54|160.54|0
1641549420000|2022-01-07 09:57:00|162.54|160.54|162.61|160.61|162.68|160.68|162.54|160.54|0
1641549430000|2022-01-07 09:57:10|162.68|160.68|162.82|160.82|162.82|160.82|162.68|160.68|0
1641549440000|2022-01-07 09:57:20|162.68|160.68|162.82|160.82|162.82|160.82|162.68|160.68|0
1641549450000|2022-01-07 09:57:30|162.96|160.96|162.96|160.96|162.96|160.96|162.96|160.96|0
1641549460000|2022-01-07 09:57:40|162.89|160.89|163.1|161.1|163.1|161.1|162.89|160.89|0
1641549470000|2022-01-07 09:57:50|163.24|161.24|163.24|161.24|163.24|161.24|163.24|161.24|0
1641549480000|2022-01-07 09:58:00|163.1|161.1|162.96|160.96|163.1|161.1|162.96|160.96|0
1641549490000|2022-01-07 09:58:10|162.82|160.82|162.68|160.68|162.96|160.96|162.68|160.68|0
1641549500000|2022-01-07 09:58:20|162.82|160.82|162.68|160.68|162.82|160.82|162.68|160.68|0
1641549510000|2022-01-07 09:58:30|162.89|160.89|162.82|160.82|162.96|160.96|162.82|160.82|0
1641549520000|2022-01-07 09:58:40|162.96|160.96|162.96|160.96|162.96|160.96|162.82|160.82|0
1641549530000|2022-01-07 09:58:50|163.1|161.1|163.24|161.24|163.24|161.24|163.1|161.1|0
1641549540000|2022-01-07 09:59:00|163.37|161.37|163.51|161.51|163.51|161.51|163.37|161.37|0
1641549550000|2022-01-07 09:59:10|163.37|161.37|163.37|161.37|163.37|161.37|163.37|161.37|0
1641549560000|2022-01-07 09:59:20|163.51|161.51|163.45|161.45|163.51|161.51|163.45|161.45|0
1641549570000|2022-01-07 09:59:30|163.37|161.37|163.51|161.51|163.51|161.51|163.37|161.37|0
1641549590000|2022-01-07 09:59:50|163.37|161.37|163.37|161.37|163.37|161.37|163.37|161.37|0
1641549620000|2022-01-07 10:00:20|163.23|161.23|163.37|161.37|163.37|161.37|163.23|161.23|0
1641549630000|2022-01-07 10:00:30|163.31|161.31|163.37|161.37|163.37|161.37|163.31|161.31|0
1641549640000|2022-01-07 10:00:40|163.31|161.31|163.37|161.37|163.37|161.37|163.23|161.23|0
1641549650000|2022-01-07 10:00:50|163.23|161.23|163.1|161.1|163.23|161.23|163.1|161.1|0
1641549660000|2022-01-07 10:01:00|163.23|161.23|163.17|161.17|163.23|161.23|163.1|161.1|0
1641549670000|2022-01-07 10:01:10|163.23|161.23|163.23|161.23|163.23|161.23|163.23|161.23|0
1641549690000|2022-01-07 10:01:30|163.37|161.37|163.37|161.37|163.37|161.37|163.37|161.37|0
1641549700000|2022-01-07 10:01:40|163.45|161.45|163.51|161.51|163.51|161.51|163.45|161.45|0
1641549710000|2022-01-07 10:01:50|163.65|161.65|163.65|161.65|163.65|161.65|163.65|161.65|0
1641549720000|2022-01-07 10:02:00|163.79|161.79|163.93|161.93|163.93|161.93|163.79|161.79|0
1641549730000|2022-01-07 10:02:10|164.07|162.07|164.42|162.42|164.42|162.42|164.07|162.07|0
1641549740000|2022-01-07 10:02:20|164.63|162.63|164.63|162.63|164.63|162.63|164.49|162.49|0
1641549750000|2022-01-07 10:02:30|164.77|162.77|164.77|162.77|164.77|162.77|164.63|162.63|0
1641549760000|2022-01-07 10:02:40|164.91|162.91|164.35|162.35|164.91|162.91|164.35|162.35|0
1641549770000|2022-01-07 10:02:50|164.49|162.49|164.42|162.42|164.49|162.49|164.42|162.42|0
1641549780000|2022-01-07 10:03:00|164.49|162.49|164.21|162.21|164.49|162.49|164.21|162.21|0
1641549790000|2022-01-07 10:03:10|164.35|162.35|164.35|162.35|164.35|162.35|164.35|162.35|0
1641549800000|2022-01-07 10:03:20|164.21|162.21|164.21|162.21|164.21|162.21|164.21|162.21|0
1641549810000|2022-01-07 10:03:30|164.35|162.35|164.35|162.35|164.35|162.35|164.21|162.21|0
1641549820000|2022-01-07 10:03:40|164.14|162.14|164.14|162.14|164.21|162.21|164.14|162.14|0
1641549830000|2022-01-07 10:03:50|164.21|162.21|164.21|162.21|164.49|162.49|164.21|162.21|0
1641549840000|2022-01-07 10:04:00|164.07|162.07|164.21|162.21|164.35|162.35|164.07|162.07|0
1641549850000|2022-01-07 10:04:10|164.14|162.14|164.07|162.07|164.14|162.14|164.07|162.07|0
1641549860000|2022-01-07 10:04:20|164.21|162.21|163.93|161.93|164.35|162.35|163.93|161.93|0
1641549870000|2022-01-07 10:04:30|163.79|161.79|163.72|161.72|163.79|161.79|163.72|161.72|0
1641549880000|2022-01-07 10:04:40|163.79|161.79|163.37|161.37|163.79|161.79|163.37|161.37|0
1641549890000|2022-01-07 10:04:50|163.23|161.23|163.23|161.23|163.23|161.23|163.23|161.23|0
1641549900000|2022-01-07 10:05:00|163.09|161.09|162.95|160.95|163.09|161.09|162.95|160.95|0
1641549910000|2022-01-07 10:05:10|163.09|161.09|162.95|160.95|163.09|161.09|162.95|160.95|0
1641549930000|2022-01-07 10:05:30|163.09|161.09|163.09|161.09|163.23|161.23|163.09|161.09|0
1641549940000|2022-01-07 10:05:40|162.95|160.95|162.81|160.81|162.95|160.95|162.81|160.81|0
1641549950000|2022-01-07 10:05:50|162.68|160.68|162.4|160.4|162.68|160.68|162.4|160.4|0
1641549960000|2022-01-07 10:06:00|162.68|160.68|162.68|160.68|162.68|160.68|162.68|160.68|0
1641549970000|2022-01-07 10:06:10|162.81|160.81|162.81|160.81|162.81|160.81|162.81|160.81|0
1641549980000|2022-01-07 10:06:20|162.75|160.75|162.81|160.81|162.95|160.95|162.75|160.75|0
1641549990000|2022-01-07 10:06:30|162.68|160.68|162.54|160.54|162.68|160.68|162.54|160.54|0
1641550000000|2022-01-07 10:06:40|162.68|160.68|162.54|160.54|162.68|160.68|162.54|160.54|0
1641550010000|2022-01-07 10:06:50|162.61|160.61|162.54|160.54|162.61|160.61|162.54|160.54|0
1641550030000|2022-01-07 10:07:10|162.4|160.4|162.26|160.26|162.4|160.4|162.26|160.26|0
1641550040000|2022-01-07 10:07:20|162.12|160.12|161.98|159.98|162.12|160.12|161.98|159.98|0
1641550050000|2022-01-07 10:07:30|162.05|160.05|161.98|159.98|162.05|160.05|161.98|159.98|0
1641550060000|2022-01-07 10:07:40|162.12|160.12|162.4|160.4|162.4|160.4|162.12|160.12|0
1641550070000|2022-01-07 10:07:50|162.26|160.26|162.26|160.26|162.26|160.26|162.26|160.26|0
1641550080000|2022-01-07 10:08:00|162.4|160.4|162.12|160.12|162.4|160.4|162.05|160.05|0
1641550100000|2022-01-07 10:08:20|161.98|159.98|161.98|159.98|161.98|159.98|161.98|159.98|0
1641550120000|2022-01-07 10:08:40|161.7|159.7|161.57|159.57|161.7|159.7|161.43|159.43|0
1641550130000|2022-01-07 10:08:50|161.7|159.7|161.57|159.57|161.7|159.7|161.57|159.57|0
1641550140000|2022-01-07 10:09:00|161.43|159.43|161.5|159.5|161.5|159.5|161.43|159.43|0
1641550150000|2022-01-07 10:09:10|161.29|159.29|161.29|159.29|161.29|159.29|161.29|159.29|0
1641550160000|2022-01-07 10:09:20|161.43|159.43|161.43|159.43|161.43|159.43|161.43|159.43|0
1641550170000|2022-01-07 10:09:30|161.36|159.36|161.36|159.36|161.43|159.43|161.36|159.36|0
1641550180000|2022-01-07 10:09:40|161.29|159.29|161.29|159.29|161.29|159.29|161.29|159.29|0
1641550190000|2022-01-07 10:09:50|161.36|159.36|161.29|159.29|161.36|159.36|161.29|159.29|0
1641550200000|2022-01-07 10:10:00|161.43|159.43|161.57|159.57|161.57|159.57|161.43|159.43|0
1641550220000|2022-01-07 10:10:20|161.43|159.43|161.43|159.43|161.43|159.43|161.29|159.29|0
1641550230000|2022-01-07 10:10:30|161.29|159.29|161.29|159.29|161.29|159.29|161.15|159.15|0
1641550250000|2022-01-07 10:10:50|161.43|159.43|161.36|159.36|161.43|159.43|161.36|159.36|0
1641550260000|2022-01-07 10:11:00|161.29|159.29|161.15|159.15|161.29|159.29|161.15|159.15|0
1641550280000|2022-01-07 10:11:20|161.08|159.08|161.15|159.15|161.15|159.15|161.08|159.08|0
1641550290000|2022-01-07 10:11:30|161.01|159.01|161.01|159.01|161.01|159.01|160.88|158.88|0
1641550300000|2022-01-07 10:11:40|161.15|159.15|161.15|159.15|161.15|159.15|161.15|159.15|0
1641550310000|2022-01-07 10:11:50|161.08|159.08|161.15|159.15|161.15|159.15|161.08|159.08|0
1641550320000|2022-01-07 10:12:00|160.87|158.87|160.87|158.87|160.87|158.87|160.87|158.87|0
1641550330000|2022-01-07 10:12:10|160.81|158.81|161.15|159.15|161.15|159.15|160.81|158.81|0
1641550340000|2022-01-07 10:12:20|160.87|158.87|160.87|158.87|160.87|158.87|160.87|158.87|0
1641550350000|2022-01-07 10:12:30|161.01|159.01|161.15|159.15|161.15|159.15|160.87|158.87|0
1641550360000|2022-01-07 10:12:40|161.01|159.01|161.01|159.01|161.01|159.01|161.01|159.01|0
1641550370000|2022-01-07 10:12:50|160.87|158.87|160.87|158.87|160.95|158.95|160.87|158.87|0
1641550380000|2022-01-07 10:13:00|161.01|159.01|161.01|159.01|161.01|159.01|160.87|158.87|0
1641550390000|2022-01-07 10:13:10|160.87|158.87|160.87|158.87|160.87|158.87|160.87|158.87|0
1641550400000|2022-01-07 10:13:20|161.01|159.01|161.01|159.01|161.01|159.01|161.01|159.01|0
1641550410000|2022-01-07 10:13:30|161.15|159.15|161.01|159.01|161.15|159.15|161.01|159.01|0
1641550420000|2022-01-07 10:13:40|161.15|159.15|161.15|159.15|161.15|159.15|161.15|159.15|0
1641550430000|2022-01-07 10:13:50|160.87|158.87|160.87|158.87|161.01|159.01|160.87|158.87|0
1641550450000|2022-01-07 10:14:10|160.74|158.74|160.74|158.74|160.74|158.74|160.74|158.74|0
1641550460000|2022-01-07 10:14:20|160.87|158.87|161.15|159.15|161.15|159.15|160.87|158.87|0
1641550470000|2022-01-07 10:14:30|161.29|159.29|160.87|158.87|161.29|159.29|160.87|158.87|0
1641550480000|2022-01-07 10:14:40|161.01|159.01|160.94|158.94|161.01|159.01|160.94|158.94|0
1641550490000|2022-01-07 10:14:50|161.01|159.01|161.01|159.01|161.01|159.01|161.01|159.01|0
1641550510000|2022-01-07 10:15:10|160.87|158.87|161.15|159.15|161.15|159.15|160.87|158.87|0
1641550520000|2022-01-07 10:15:20|161.29|159.29|161.29|159.29|161.36|159.36|161.29|159.29|0
1641550530000|2022-01-07 10:15:30|161.42|159.42|161.42|159.42|161.42|159.42|161.42|159.42|0
1641550540000|2022-01-07 10:15:40|161.29|159.29|161.29|159.29|161.29|159.29|161.29|159.29|0
1641550550000|2022-01-07 10:15:50|161.42|159.42|161.29|159.29|161.42|159.42|161.29|159.29|0
1641550560000|2022-01-07 10:16:00|161.42|159.42|161.36|159.36|161.42|159.42|161.36|159.36|0
1641550570000|2022-01-07 10:16:10|161.42|159.42|161.7|159.7|161.7|159.7|161.42|159.42|0
1641550580000|2022-01-07 10:16:20|161.63|159.63|161.56|159.56|161.63|159.63|161.56|159.56|0
1641550590000|2022-01-07 10:16:30|161.7|159.7|161.7|159.7|161.7|159.7|161.7|159.7|0
1641550620000|2022-01-07 10:17:00|161.56|159.56|161.63|159.63|161.7|159.7|161.56|159.56|0
1641550630000|2022-01-07 10:17:10|161.7|159.7|161.56|159.56|161.7|159.7|161.56|159.56|0
1641550650000|2022-01-07 10:17:30|161.29|159.29|161.15|159.15|161.42|159.42|161.15|159.15|0
1641550660000|2022-01-07 10:17:40|161.28|159.28|161.28|159.28|161.28|159.28|161.28|159.28|0
1641550670000|2022-01-07 10:17:50|161.36|159.36|161.36|159.36|161.36|159.36|161.36|159.36|0
1641550680000|2022-01-07 10:18:00|161.49|159.49|161.28|159.28|161.49|159.49|161.28|159.28|0
1641550700000|2022-01-07 10:18:20|161.15|159.15|161.15|159.15|161.15|159.15|161.15|159.15|0
1641550710000|2022-01-07 10:18:30|161.42|159.42|161.15|159.15|161.42|159.42|161.15|159.15|0
1641550720000|2022-01-07 10:18:40|161.28|159.28|161.28|159.28|161.28|159.28|161.28|159.28|0
1641550740000|2022-01-07 10:19:00|161.42|159.42|161.42|159.42|161.42|159.42|161.42|159.42|0
1641550750000|2022-01-07 10:19:10|161.56|159.56|161.56|159.56|161.56|159.56|161.56|159.56|0
1641550760000|2022-01-07 10:19:20|161.7|159.7|162.11|160.11|162.25|160.25|161.7|159.7|0
1641550770000|2022-01-07 10:19:30|162.25|160.25|162.11|160.11|162.25|160.25|162.11|160.11|0
1641550780000|2022-01-07 10:19:40|161.97|159.97|161.97|159.97|161.97|159.97|161.97|159.97|0
1641550790000|2022-01-07 10:19:50|161.84|159.84|161.56|159.56|161.84|159.84|161.56|159.56|0
1641550810000|2022-01-07 10:20:10|161.42|159.42|161.42|159.42|161.42|159.42|161.28|159.28|0
1641550820000|2022-01-07 10:20:20|161.28|159.28|161.42|159.42|161.42|159.42|161.28|159.28|0
1641550830000|2022-01-07 10:20:30|161.28|159.28|161.42|159.42|161.42|159.42|161.28|159.28|0
1641550840000|2022-01-07 10:20:40|161.28|159.28|161.42|159.42|161.42|159.42|161.28|159.28|0
1641550850000|2022-01-07 10:20:50|161.28|159.28|161.28|159.28|161.28|159.28|161.28|159.28|0
1641550870000|2022-01-07 10:21:10|161.14|159.14|161.14|159.14|161.14|159.14|161.14|159.14|0
1641550880000|2022-01-07 10:21:20|161.28|159.28|161.28|159.28|161.28|159.28|161.28|159.28|0
1641550890000|2022-01-07 10:21:30|161.22|159.22|161.14|159.14|161.22|159.22|161.14|159.14|0
1641550920000|2022-01-07 10:22:00|161.08|159.08|160.87|158.87|161.14|159.14|160.87|158.87|0
1641550930000|2022-01-07 10:22:10|161.01|159.01|161.01|159.01|161.01|159.01|161.01|159.01|0
1641550940000|2022-01-07 10:22:20|160.87|158.87|161.01|159.01|161.01|159.01|160.87|158.87|0
1641550950000|2022-01-07 10:22:30|161.28|159.28|161.28|159.28|161.28|159.28|161.28|159.28|0
1641550960000|2022-01-07 10:22:40|161.14|159.14|161.14|159.14|161.14|159.14|161.14|159.14|0
1641550970000|2022-01-07 10:22:50|161.28|159.28|161.28|159.28|161.28|159.28|161.28|159.28|0
1641550980000|2022-01-07 10:23:00|161.14|159.14|161.14|159.14|161.14|159.14|161.14|159.14|0
1641550990000|2022-01-07 10:23:10|161.28|159.28|161.35|159.35|161.42|159.42|161.28|159.28|0
1641551000000|2022-01-07 10:23:20|161.42|159.42|161.01|159.01|161.42|159.42|161.01|159.01|0
1641551010000|2022-01-07 10:23:30|161.08|159.08|161.01|159.01|161.08|159.08|160.87|158.87|0
1641551020000|2022-01-07 10:23:40|160.94|158.94|160.87|158.87|160.94|158.94|160.87|158.87|0
1641551030000|2022-01-07 10:23:50|161.08|159.08|161.01|159.01|161.08|159.08|161.01|159.01|0
1641551040000|2022-01-07 10:24:00|160.87|158.87|161.01|159.01|161.01|159.01|160.87|158.87|0
1641551050000|2022-01-07 10:24:10|160.87|158.87|161|159|161|159|160.87|158.87|0
1641551060000|2022-01-07 10:24:20|160.87|158.87|160.94|158.94|161|159|160.87|158.87|0
1641551070000|2022-01-07 10:24:30|160.87|158.87|160.87|158.87|160.87|158.87|160.87|158.87|0
1641551090000|2022-01-07 10:24:50|160.94|158.94|160.94|158.94|160.94|158.94|160.94|158.94|0
1641551100000|2022-01-07 10:25:00|160.87|158.87|160.87|158.87|160.87|158.87|160.87|158.87|0
1641551110000|2022-01-07 10:25:10|161|159|160.94|158.94|161|159|160.94|158.94|0
1641551120000|2022-01-07 10:25:20|161.14|159.14|160.94|158.94|161.14|159.14|160.94|158.94|0
1641551130000|2022-01-07 10:25:30|160.87|158.87|161|159|161.14|159.14|160.87|158.87|0
1641551140000|2022-01-07 10:25:40|160.87|158.87|160.8|158.8|160.87|158.87|160.8|158.8|0
1641551150000|2022-01-07 10:25:50|161|159|160.94|158.94|161|159|160.94|158.94|0
1641551160000|2022-01-07 10:26:00|160.87|158.87|160.87|158.87|160.87|158.87|160.73|158.73|0
1641551170000|2022-01-07 10:26:10|160.59|158.59|160.73|158.73|160.73|158.73|160.59|158.59|0
1641551180000|2022-01-07 10:26:20|160.59|158.59|160.45|158.45|160.59|158.59|160.45|158.45|0
1641551190000|2022-01-07 10:26:30|160.32|158.32|160.32|158.32|160.32|158.32|160.32|158.32|0
1641551200000|2022-01-07 10:26:40|160.45|158.45|160.45|158.45|160.45|158.45|160.45|158.45|0
1641551220000|2022-01-07 10:27:00|160.32|158.32|160.32|158.32|160.39|158.39|160.32|158.32|0
1641551230000|2022-01-07 10:27:10|160.18|158.18|160.31|158.31|160.31|158.31|160.18|158.18|0
1641551240000|2022-01-07 10:27:20|160.04|158.04|160.04|158.04|160.18|158.18|160.04|158.04|0
1641551250000|2022-01-07 10:27:30|160.18|158.18|160.18|158.18|160.18|158.18|160.18|158.18|0
1641551270000|2022-01-07 10:27:50|160.04|158.04|159.9|157.9|160.04|158.04|159.9|157.9|0
1641551280000|2022-01-07 10:28:00|160.04|158.04|160.04|158.04|160.04|158.04|160.04|158.04|0
1641551290000|2022-01-07 10:28:10|159.9|157.9|159.77|157.77|159.9|157.9|159.77|157.77|0
1641551300000|2022-01-07 10:28:20|159.63|157.63|159.77|157.77|159.77|157.77|159.63|157.63|0
1641551310000|2022-01-07 10:28:30|159.63|157.63|159.76|157.76|159.76|157.76|159.63|157.63|0
1641551320000|2022-01-07 10:28:40|159.63|157.63|159.63|157.63|159.7|157.7|159.63|157.63|0
1641551330000|2022-01-07 10:28:50|159.7|157.7|159.49|157.49|159.7|157.7|159.49|157.49|0
1641551340000|2022-01-07 10:29:00|159.63|157.63|159.63|157.63|159.63|157.63|159.63|157.63|0
1641551360000|2022-01-07 10:29:20|159.76|157.76|159.76|157.76|159.76|157.76|159.76|157.76|0
1641551370000|2022-01-07 10:29:30|159.63|157.63|159.76|157.76|159.76|157.76|159.63|157.63|0
1641551380000|2022-01-07 10:29:40|159.7|157.7|159.9|157.9|160.04|158.04|159.7|157.7|0
1641551390000|2022-01-07 10:29:50|159.97|157.97|160.04|158.04|160.04|158.04|159.97|157.97|0
1641551400000|2022-01-07 10:30:00|159.9|157.9|160.04|158.04|160.04|158.04|159.9|157.9|0
1641551410000|2022-01-07 10:30:10|159.9|157.9|160.04|158.04|160.04|158.04|159.9|157.9|0
1641551420000|2022-01-07 10:30:20|160.18|158.18|160.18|158.18|160.18|158.18|160.18|158.18|0
1641551430000|2022-01-07 10:30:30|160.11|158.11|160.11|158.11|160.11|158.11|160.11|158.11|0
1641551440000|2022-01-07 10:30:40|160.04|158.04|159.76|157.76|160.04|158.04|159.76|157.76|0
1641551450000|2022-01-07 10:30:50|159.7|157.7|159.7|157.7|159.7|157.7|159.7|157.7|0
1641551460000|2022-01-07 10:31:00|159.76|157.76|159.63|157.63|159.76|157.76|159.63|157.63|0
1641551480000|2022-01-07 10:31:20|159.49|157.49|159.49|157.49|159.49|157.49|159.49|157.49|0
1641551490000|2022-01-07 10:31:30|159.63|157.63|159.63|157.63|159.63|157.63|159.63|157.63|0
1641551500000|2022-01-07 10:31:40|159.76|157.76|159.63|157.63|159.76|157.76|159.63|157.63|0
1641551510000|2022-01-07 10:31:50|159.7|157.7|159.63|157.63|159.7|157.7|159.63|157.63|0
1641551520000|2022-01-07 10:32:00|159.56|157.56|159.49|157.49|159.76|157.76|159.49|157.49|0
1641551530000|2022-01-07 10:32:10|159.21|157.21|159.08|157.08|159.35|157.35|159.08|157.08|0
1641551540000|2022-01-07 10:32:20|159.15|157.15|159.08|157.08|159.15|157.15|159.08|157.08|0
1641551550000|2022-01-07 10:32:30|158.94|156.94|159.08|157.08|159.08|157.08|158.94|156.94|0
1641551580000|2022-01-07 10:33:00|158.94|156.94|159.35|157.35|159.35|157.35|158.94|156.94|0
1641551590000|2022-01-07 10:33:10|159.29|157.29|159.21|157.21|159.29|157.29|159.21|157.21|0
1641551600000|2022-01-07 10:33:20|159.35|157.35|159.35|157.35|159.49|157.49|159.35|157.35|0
1641551610000|2022-01-07 10:33:30|159.42|157.42|159.49|157.49|159.49|157.49|159.42|157.42|0
1641551620000|2022-01-07 10:33:40|159.35|157.35|159.35|157.35|159.35|157.35|159.21|157.21|0
1641551630000|2022-01-07 10:33:50|159.21|157.21|159.21|157.21|159.35|157.35|159.21|157.21|0
1641551660000|2022-01-07 10:34:20|159.15|157.15|159.08|157.08|159.15|157.15|159.08|157.08|0
1641551670000|2022-01-07 10:34:30|159.21|157.21|159.15|157.15|159.21|157.21|159.08|157.08|0
1641551680000|2022-01-07 10:34:40|159.21|157.21|159.35|157.35|159.35|157.35|159.21|157.21|0
1641551700000|2022-01-07 10:35:00|159.21|157.21|159.35|157.35|159.35|157.35|159.21|157.21|0
1641551710000|2022-01-07 10:35:10|159.21|157.21|159.21|157.21|159.21|157.21|159.21|157.21|0
1641551720000|2022-01-07 10:35:20|159.08|157.08|159.08|157.08|159.08|157.08|159.08|157.08|0
1641551730000|2022-01-07 10:35:30|159.21|157.21|159.21|157.21|159.21|157.21|159.21|157.21|0
1641551760000|2022-01-07 10:36:00|159.49|157.49|159.49|157.49|159.49|157.49|159.49|157.49|0
1641551770000|2022-01-07 10:36:10|159.62|157.62|159.62|157.62|159.62|157.62|159.62|157.62|0
1641551790000|2022-01-07 10:36:30|159.49|157.49|159.49|157.49|159.56|157.56|159.49|157.49|0
1641551800000|2022-01-07 10:36:40|159.62|157.62|159.62|157.62|159.62|157.62|159.62|157.62|0
1641551810000|2022-01-07 10:36:50|159.69|157.69|159.76|157.76|159.76|157.76|159.69|157.69|0
1641551840000|2022-01-07 10:37:20|159.9|157.9|159.9|157.9|159.9|157.9|159.9|157.9|0
1641551850000|2022-01-07 10:37:30|160.03|158.03|160.03|158.03|160.03|158.03|160.03|158.03|0
1641551860000|2022-01-07 10:37:40|160.17|158.17|160.1|158.1|160.17|158.17|160.1|158.1|0
1641551870000|2022-01-07 10:37:50|160.17|158.17|160.17|158.17|160.17|158.17|160.17|158.17|0
1641551880000|2022-01-07 10:38:00|160.03|158.03|159.9|157.9|160.03|158.03|159.9|157.9|0
1641551890000|2022-01-07 10:38:10|159.76|157.76|159.9|157.9|159.97|157.97|159.76|157.76|0
1641551900000|2022-01-07 10:38:20|160.03|158.03|160.03|158.03|160.03|158.03|160.03|158.03|0
1641551910000|2022-01-07 10:38:30|159.9|157.9|159.9|157.9|159.9|157.9|159.9|157.9|0
1641551920000|2022-01-07 10:38:40|160.03|158.03|159.97|157.97|160.03|158.03|159.97|157.97|0
1641551930000|2022-01-07 10:38:50|159.9|157.9|159.9|157.9|159.9|157.9|159.9|157.9|0
1641551940000|2022-01-07 10:39:00|160.03|158.03|160.03|158.03|160.03|158.03|159.97|157.97|0
1641551950000|2022-01-07 10:39:10|160.17|158.17|160.17|158.17|160.17|158.17|160.17|158.17|0
1641551960000|2022-01-07 10:39:20|160.03|158.03|160.03|158.03|160.03|158.03|159.9|157.9|0
1641551970000|2022-01-07 10:39:30|159.97|157.97|160.17|158.17|160.17|158.17|159.97|157.97|0
1641551980000|2022-01-07 10:39:40|160.31|158.31|160.31|158.31|160.31|158.31|160.31|158.31|0
1641552000000|2022-01-07 10:40:00|160.44|158.44|160.44|158.44|160.44|158.44|160.44|158.44|0
1641552010000|2022-01-07 10:40:10|160.38|158.38|160.31|158.31|160.38|158.38|160.31|158.31|0
1641552020000|2022-01-07 10:40:20|160.24|158.24|160.31|158.31|160.31|158.31|160.17|158.17|0
1641552030000|2022-01-07 10:40:30|160.17|158.17|160.31|158.31|160.31|158.31|160.17|158.17|0
1641552040000|2022-01-07 10:40:40|160.17|158.17|160.17|158.17|160.17|158.17|160.17|158.17|0
1641552070000|2022-01-07 10:41:10|160.31|158.31|160.17|158.17|160.31|158.31|160.17|158.17|0
1641552100000|2022-01-07 10:41:40|160.31|158.31|160.17|158.17|160.31|158.31|160.17|158.17|0
1641552120000|2022-01-07 10:42:00|160.03|158.03|159.89|157.89|160.03|158.03|159.89|157.89|0
1641552130000|2022-01-07 10:42:10|159.76|157.76|159.76|157.76|159.76|157.76|159.76|157.76|0
1641552140000|2022-01-07 10:42:20|159.48|157.48|159.62|157.62|159.62|157.62|159.48|157.48|0
1641552150000|2022-01-07 10:42:30|159.48|157.48|159.55|157.55|159.55|157.55|159.48|157.48|0
1641552160000|2022-01-07 10:42:40|159.62|157.62|159.76|157.76|159.76|157.76|159.62|157.62|0
1641552170000|2022-01-07 10:42:50|159.89|157.89|160.03|158.03|160.03|158.03|159.89|157.89|0
1641552180000|2022-01-07 10:43:00|159.89|157.89|160.03|158.03|160.03|158.03|159.89|157.89|0
1641552190000|2022-01-07 10:43:10|160.1|158.1|160.03|158.03|160.1|158.1|160.03|158.03|0
1641552200000|2022-01-07 10:43:20|159.89|157.89|159.89|157.89|159.89|157.89|159.89|157.89|0
1641552220000|2022-01-07 10:43:40|159.76|157.76|159.76|157.76|159.83|157.83|159.76|157.76|0
1641552230000|2022-01-07 10:43:50|159.89|157.89|159.76|157.76|159.89|157.89|159.76|157.76|0
1641552240000|2022-01-07 10:44:00|159.89|157.89|159.48|157.48|159.89|157.89|159.48|157.48|0
1641552250000|2022-01-07 10:44:10|159.62|157.62|159.34|157.34|159.62|157.62|159.34|157.34|0
1641552260000|2022-01-07 10:44:20|159.21|157.21|159.48|157.48|159.48|157.48|159.21|157.21|0
1641552270000|2022-01-07 10:44:30|159.62|157.62|159.62|157.62|159.62|157.62|159.62|157.62|0
1641552290000|2022-01-07 10:44:50|159.48|157.48|159.62|157.62|159.62|157.62|159.48|157.48|0
1641552300000|2022-01-07 10:45:00|159.48|157.48|159.48|157.48|159.48|157.48|159.48|157.48|0
1641552310000|2022-01-07 10:45:10|159.62|157.62|159.62|157.62|159.62|157.62|159.62|157.62|0
1641552320000|2022-01-07 10:45:20|159.75|157.75|160.03|158.03|160.03|158.03|159.75|157.75|0
1641552330000|2022-01-07 10:45:30|160.1|158.1|159.96|157.96|160.1|158.1|159.89|157.89|0
1641552340000|2022-01-07 10:45:40|159.89|157.89|160.17|158.17|160.17|158.17|159.89|157.89|0
1641552350000|2022-01-07 10:45:50|160.24|158.24|160.17|158.17|160.24|158.24|160.17|158.17|0
1641552360000|2022-01-07 10:46:00|160.24|158.24|160.03|158.03|160.24|158.24|160.03|158.03|0
1641552370000|2022-01-07 10:46:10|160.3|158.3|160.17|158.17|160.3|158.3|160.17|158.17|0
1641552380000|2022-01-07 10:46:20|160.03|158.03|160.17|158.17|160.17|158.17|160.03|158.03|0
1641552390000|2022-01-07 10:46:30|160.3|158.3|160.3|158.3|160.3|158.3|160.3|158.3|0
1641552400000|2022-01-07 10:46:40|160.37|158.37|160.44|158.44|160.44|158.44|160.3|158.3|0
1641552410000|2022-01-07 10:46:50|160.3|158.3|160.44|158.44|160.44|158.44|160.3|158.3|0
1641552420000|2022-01-07 10:47:00|160.3|158.3|160.3|158.3|160.3|158.3|160.3|158.3|0
1641552430000|2022-01-07 10:47:10|160.16|158.16|160.03|158.03|160.3|158.3|160.03|158.03|0
1641552440000|2022-01-07 10:47:20|159.89|157.89|160.03|158.03|160.03|158.03|159.89|157.89|0
1641552450000|2022-01-07 10:47:30|159.89|157.89|159.89|157.89|159.89|157.89|159.89|157.89|0
1641552460000|2022-01-07 10:47:40|159.82|157.82|159.89|157.89|159.89|157.89|159.75|157.75|0
1641552470000|2022-01-07 10:47:50|160.03|158.03|159.89|157.89|160.03|158.03|159.89|157.89|0
1641552480000|2022-01-07 10:48:00|159.75|157.75|159.75|157.75|159.75|157.75|159.75|157.75|0
1641552490000|2022-01-07 10:48:10|159.89|157.89|159.96|157.96|159.96|157.96|159.89|157.89|0
1641552500000|2022-01-07 10:48:20|160.1|158.1|160.03|158.03|160.1|158.1|159.89|157.89|0
1641552510000|2022-01-07 10:48:30|160.1|158.1|160.03|158.03|160.1|158.1|160.03|158.03|0
1641552520000|2022-01-07 10:48:40|160.16|158.16|160.24|158.24|160.24|158.24|160.16|158.16|0
1641552530000|2022-01-07 10:48:50|160.16|158.16|160.03|158.03|160.16|158.16|160.03|158.03|0
1641552540000|2022-01-07 10:49:00|159.96|157.96|159.96|157.96|159.96|157.96|159.96|157.96|0
1641552550000|2022-01-07 10:49:10|160.03|158.03|160.16|158.16|160.16|158.16|160.03|158.03|0
1641552560000|2022-01-07 10:49:20|160.3|158.3|160.3|158.3|160.3|158.3|160.3|158.3|0
1641552570000|2022-01-07 10:49:30|160.16|158.16|160.16|158.16|160.16|158.16|160.16|158.16|0
1641552580000|2022-01-07 10:49:40|160.23|158.23|160.03|158.03|160.23|158.23|160.03|158.03|0
1641552590000|2022-01-07 10:49:50|160.1|158.1|160.03|158.03|160.1|158.1|160.03|158.03|0
1641552600000|2022-01-07 10:50:00|159.89|157.89|159.61|157.61|159.89|157.89|159.61|157.61|0
1641552610000|2022-01-07 10:50:10|159.48|157.48|159.61|157.61|159.61|157.61|159.48|157.48|0
1641552620000|2022-01-07 10:50:20|159.69|157.69|159.61|157.61|159.69|157.69|159.61|157.61|0
1641552630000|2022-01-07 10:50:30|159.89|157.89|159.82|157.82|159.89|157.89|159.82|157.82|0
1641552640000|2022-01-07 10:50:40|159.89|157.89|160.16|158.16|160.16|158.16|159.89|157.89|0
1641552650000|2022-01-07 10:50:50|160.03|158.03|160.16|158.16|160.16|158.16|160.03|158.03|0
1641552660000|2022-01-07 10:51:00|159.89|157.89|159.75|157.75|159.89|157.89|159.61|157.61|0
1641552670000|2022-01-07 10:51:10|159.61|157.61|159.48|157.48|159.61|157.61|159.48|157.48|0
1641552680000|2022-01-07 10:51:20|159.75|157.75|159.75|157.75|159.75|157.75|159.68|157.68|0
1641552690000|2022-01-07 10:51:30|159.61|157.61|159.61|157.61|159.61|157.61|159.48|157.48|0
1641552700000|2022-01-07 10:51:40|159.48|157.48|159.2|157.2|159.48|157.48|159.2|157.2|0
1641552710000|2022-01-07 10:51:50|159.27|157.27|159.34|157.34|159.55|157.55|159.27|157.27|0
1641552720000|2022-01-07 10:52:00|159.48|157.48|159.41|157.41|159.48|157.48|159.34|157.34|0
1641552730000|2022-01-07 10:52:10|159.34|157.34|159.2|157.2|159.41|157.41|159.2|157.2|0
1641552740000|2022-01-07 10:52:20|159.34|157.34|159.2|157.2|159.34|157.34|159.2|157.2|0
1641552750000|2022-01-07 10:52:30|159.27|157.27|159.27|157.27|159.27|157.27|159.27|157.27|0
1641552760000|2022-01-07 10:52:40|159.34|157.34|159.34|157.34|159.34|157.34|159.2|157.2|0
1641552780000|2022-01-07 10:53:00|159.2|157.2|159.2|157.2|159.48|157.48|159.2|157.2|0
1641552790000|2022-01-07 10:53:10|159.06|157.06|159.2|157.2|159.2|157.2|159.06|157.06|0
1641552800000|2022-01-07 10:53:20|159.06|157.06|159.06|157.06|159.2|157.2|159.06|157.06|0
1641552820000|2022-01-07 10:53:40|159|157|159.2|157.2|159.2|157.2|159|157|0
1641552850000|2022-01-07 10:54:10|159.34|157.34|159.34|157.34|159.34|157.34|159.34|157.34|0
1641552860000|2022-01-07 10:54:20|159.47|157.47|159.47|157.47|159.47|157.47|159.47|157.47|0
1641552870000|2022-01-07 10:54:30|159.34|157.34|159.41|157.41|159.47|157.47|159.34|157.34|0
1641552880000|2022-01-07 10:54:40|159.34|157.34|159.34|157.34|159.34|157.34|159.34|157.34|0
1641552890000|2022-01-07 10:54:50|159.47|157.47|159.47|157.47|159.47|157.47|159.47|157.47|0
1641552900000|2022-01-07 10:55:00|159.41|157.41|159.41|157.41|159.47|157.47|159.41|157.41|0
1641552910000|2022-01-07 10:55:10|159.47|157.47|159.75|157.75|159.75|157.75|159.47|157.47|0
1641552920000|2022-01-07 10:55:20|159.61|157.61|159.61|157.61|159.61|157.61|159.61|157.61|0
1641552930000|2022-01-07 10:55:30|159.47|157.47|159.75|157.75|159.75|157.75|159.47|157.47|0
1641552940000|2022-01-07 10:55:40|159.68|157.68|159.61|157.61|159.68|157.68|159.61|157.61|0
1641552950000|2022-01-07 10:55:50|159.88|157.88|160.02|158.02|160.02|158.02|159.88|157.88|0
1641552960000|2022-01-07 10:56:00|159.96|157.96|160.02|158.02|160.02|158.02|159.96|157.96|0
1641552970000|2022-01-07 10:56:10|160.16|158.16|160.16|158.16|160.16|158.16|160.16|158.16|0
1641552980000|2022-01-07 10:56:20|160.23|158.23|160.16|158.16|160.23|158.23|160.02|158.02|0
1641553000000|2022-01-07 10:56:40|160.02|158.02|160.02|158.02|160.02|158.02|160.02|158.02|0
1641553010000|2022-01-07 10:56:50|160.16|158.16|160.16|158.16|160.16|158.16|160.16|158.16|0
1641553020000|2022-01-07 10:57:00|160.02|158.02|160.43|158.43|160.43|158.43|160.02|158.02|0
1641553030000|2022-01-07 10:57:10|160.3|158.3|160.02|158.02|160.3|158.3|160.02|158.02|0
1641553040000|2022-01-07 10:57:20|159.96|157.96|160.02|158.02|160.02|158.02|159.96|157.96|0
1641553050000|2022-01-07 10:57:30|159.88|157.88|160.16|158.16|160.16|158.16|159.88|157.88|0
1641553060000|2022-01-07 10:57:40|160.09|158.09|160.02|158.02|160.09|158.09|159.88|157.88|0
1641553070000|2022-01-07 10:57:50|160.16|158.16|160.23|158.23|160.3|158.3|160.16|158.16|0
1641553080000|2022-01-07 10:58:00|160.02|158.02|160.16|158.16|160.16|158.16|160.02|158.02|0
1641553090000|2022-01-07 10:58:10|160.3|158.3|160.16|158.16|160.3|158.3|160.16|158.16|0
1641553100000|2022-01-07 10:58:20|160.29|158.29|160.29|158.29|160.29|158.29|160.29|158.29|0
1641553110000|2022-01-07 10:58:30|160.16|158.16|159.82|157.82|160.16|158.16|159.82|157.82|0
1641553120000|2022-01-07 10:58:40|160.16|158.16|160.02|158.02|160.16|158.16|160.02|158.02|0
1641553130000|2022-01-07 10:58:50|160.16|158.16|160.16|158.16|160.16|158.16|160.16|158.16|0
1641553140000|2022-01-07 10:59:00|160.02|158.02|160.16|158.16|160.16|158.16|160.02|158.02|0
1641553150000|2022-01-07 10:59:10|160.29|158.29|160.29|158.29|160.29|158.29|160.29|158.29|0
1641553160000|2022-01-07 10:59:20|160.16|158.16|160.16|158.16|160.16|158.16|160.16|158.16|0
1641553170000|2022-01-07 10:59:30|160.02|158.02|160.02|158.02|160.02|158.02|160.02|158.02|0
1641553180000|2022-01-07 10:59:40|160.16|158.16|160.16|158.16|160.16|158.16|160.16|158.16|0
1641553190000|2022-01-07 10:59:50|160.02|158.02|160.29|158.29|160.29|158.29|160.02|158.02|0
1641553200000|2022-01-07 11:00:00|160.02|158.02|160.29|158.29|160.29|158.29|160.02|158.02|0
1641553210000|2022-01-07 11:00:10|160.43|158.43|160.84|158.84|160.84|158.84|160.43|158.43|0
1641553220000|2022-01-07 11:00:20|160.92|158.92|160.98|158.98|160.98|158.98|160.84|158.84|0
1641553230000|2022-01-07 11:00:30|160.84|158.84|160.98|158.98|160.98|158.98|160.71|158.71|0
1641553240000|2022-01-07 11:00:40|161.12|159.12|161.4|159.4|161.4|159.4|161.12|159.12|0
1641553250000|2022-01-07 11:00:50|161.53|159.53|161.26|159.26|161.53|159.53|161.26|159.26|0
1641553260000|2022-01-07 11:01:00|161.4|159.4|160.98|158.98|161.4|159.4|160.98|158.98|0
1641553270000|2022-01-07 11:01:10|161.12|159.12|160.92|158.92|161.12|159.12|160.92|158.92|0
1641553280000|2022-01-07 11:01:20|160.98|158.98|161.12|159.12|161.12|159.12|160.98|158.98|0
1641553290000|2022-01-07 11:01:30|161.26|159.26|161.05|159.05|161.26|159.26|160.98|158.98|0
1641553300000|2022-01-07 11:01:40|161.12|159.12|160.98|158.98|161.12|159.12|160.98|158.98|0
1641553310000|2022-01-07 11:01:50|160.84|158.84|160.98|158.98|160.98|158.98|160.78|158.78|0
1641553320000|2022-01-07 11:02:00|160.84|158.84|160.91|158.91|160.91|158.91|160.84|158.84|0
1641553330000|2022-01-07 11:02:10|160.84|158.84|160.98|158.98|160.98|158.98|160.84|158.84|0
1641553340000|2022-01-07 11:02:20|161.12|159.12|161.12|159.12|161.12|159.12|161.12|159.12|0
1641553350000|2022-01-07 11:02:30|160.98|158.98|161.12|159.12|161.12|159.12|160.98|158.98|0
1641553360000|2022-01-07 11:02:40|161.05|159.05|160.84|158.84|161.05|159.05|160.84|158.84|0
1641553370000|2022-01-07 11:02:50|161.05|159.05|161.12|159.12|161.12|159.12|161.05|159.05|0
1641553380000|2022-01-07 11:03:00|161.05|159.05|161.12|159.12|161.12|159.12|160.98|158.98|0
1641553390000|2022-01-07 11:03:10|161.05|159.05|161.12|159.12|161.12|159.12|160.98|158.98|0
1641553400000|2022-01-07 11:03:20|161.39|159.39|161.39|159.39|161.53|159.53|161.26|159.26|0
1641553410000|2022-01-07 11:03:30|161.26|159.26|161.26|159.26|161.26|159.26|161.19|159.19|0
1641553430000|2022-01-07 11:03:50|161.33|159.33|161.33|159.33|161.33|159.33|161.33|159.33|0
1641553440000|2022-01-07 11:04:00|161.12|159.12|161.26|159.26|161.26|159.26|161.12|159.12|0
1641553450000|2022-01-07 11:04:10|161.12|159.12|161.05|159.05|161.12|159.12|161.05|159.05|0
1641553460000|2022-01-07 11:04:20|161.12|159.12|160.84|158.84|161.12|159.12|160.84|158.84|0
1641553470000|2022-01-07 11:04:30|160.98|158.98|161.12|159.12|161.12|159.12|160.98|158.98|0
1641553480000|2022-01-07 11:04:40|161.05|159.05|161.12|159.12|161.12|159.12|161.05|159.05|0
1641553490000|2022-01-07 11:04:50|160.98|158.98|160.98|158.98|160.98|158.98|160.98|158.98|0
1641553500000|2022-01-07 11:05:00|160.84|158.84|161.12|159.12|161.12|159.12|160.84|158.84|0
1641553510000|2022-01-07 11:05:10|161.25|159.25|161.25|159.25|161.25|159.25|161.25|159.25|0
1641553520000|2022-01-07 11:05:20|161.19|159.19|161.12|159.12|161.19|159.19|161.12|159.12|0
1641553530000|2022-01-07 11:05:30|161.05|159.05|161.05|159.05|161.05|159.05|161.05|159.05|0
1641553540000|2022-01-07 11:05:40|161.12|159.12|161.25|159.25|161.25|159.25|161.12|159.12|0
1641553550000|2022-01-07 11:05:50|161.12|159.12|160.98|158.98|161.12|159.12|160.98|158.98|0
1641553560000|2022-01-07 11:06:00|160.84|158.84|160.7|158.7|160.98|158.98|160.7|158.7|0
1641553570000|2022-01-07 11:06:10|160.84|158.84|160.84|158.84|160.84|158.84|160.77|158.77|0
1641553580000|2022-01-07 11:06:20|160.7|158.7|160.7|158.7|160.7|158.7|160.56|158.56|0
1641553590000|2022-01-07 11:06:30|160.84|158.84|160.84|158.84|160.84|158.84|160.84|158.84|0
1641553620000|2022-01-07 11:07:00|160.7|158.7|160.84|158.84|160.84|158.84|160.7|158.7|0
1641553630000|2022-01-07 11:07:10|160.7|158.7|160.7|158.7|160.7|158.7|160.7|158.7|0
1641553650000|2022-01-07 11:07:30|160.84|158.84|160.84|158.84|160.84|158.84|160.7|158.7|0
1641553660000|2022-01-07 11:07:40|160.98|158.98|160.84|158.84|160.98|158.98|160.84|158.84|0
1641553670000|2022-01-07 11:07:50|160.7|158.7|160.7|158.7|160.7|158.7|160.7|158.7|0
1641553690000|2022-01-07 11:08:10|160.56|158.56|160.56|158.56|160.56|158.56|160.56|158.56|0
1641553700000|2022-01-07 11:08:20|160.43|158.43|160.43|158.43|160.43|158.43|160.43|158.43|0
1641553710000|2022-01-07 11:08:30|160.56|158.56|160.43|158.43|160.56|158.56|160.43|158.43|0
1641553720000|2022-01-07 11:08:40|160.29|158.29|160.43|158.43|160.43|158.43|160.29|158.29|0
1641553730000|2022-01-07 11:08:50|160.29|158.29|160.29|158.29|160.29|158.29|160.29|158.29|0
1641553740000|2022-01-07 11:09:00|160.15|158.15|160.15|158.15|160.15|158.15|160.15|158.15|0
1641553750000|2022-01-07 11:09:10|160.29|158.29|160.36|158.36|160.43|158.43|160.29|158.29|0
1641553760000|2022-01-07 11:09:20|160.29|158.29|160.29|158.29|160.29|158.29|160.29|158.29|0
1641553780000|2022-01-07 11:09:40|160.43|158.43|160.36|158.36|160.43|158.43|160.36|158.36|0
1641553790000|2022-01-07 11:09:50|160.43|158.43|160.29|158.29|160.43|158.43|160.29|158.29|0
1641553800000|2022-01-07 11:10:00|160.15|158.15|160.15|158.15|160.15|158.15|160.15|158.15|0
1641553810000|2022-01-07 11:10:10|160.01|158.01|160.42|158.42|160.42|158.42|160.01|158.01|0
1641553830000|2022-01-07 11:10:30|160.29|158.29|160.42|158.42|160.42|158.42|160.29|158.29|0
1641553860000|2022-01-07 11:11:00|160.36|158.36|160.36|158.36|160.42|158.42|160.29|158.29|0
1641553870000|2022-01-07 11:11:10|160.42|158.42|160.29|158.29|160.42|158.42|160.29|158.29|0
1641553920000|2022-01-07 11:12:00|160.42|158.42|160.42|158.42|160.42|158.42|160.42|158.42|0
1641553930000|2022-01-07 11:12:10|160.36|158.36|160.36|158.36|160.36|158.36|160.36|158.36|0
1641553940000|2022-01-07 11:12:20|160.15|158.15|160.15|158.15|160.29|158.29|160.15|158.15|0
1641553970000|2022-01-07 11:12:50|159.87|157.87|160.15|158.15|160.15|158.15|159.87|157.87|0
1641553980000|2022-01-07 11:13:00|160.29|158.29|160.42|158.42|160.42|158.42|160.29|158.29|0
1641554000000|2022-01-07 11:13:20|160.49|158.49|160.42|158.42|160.49|158.49|160.42|158.42|0
1641554010000|2022-01-07 11:13:30|160.56|158.56|160.7|158.7|160.7|158.7|160.56|158.56|0
1641554020000|2022-01-07 11:13:40|160.84|158.84|160.84|158.84|160.84|158.84|160.84|158.84|0
1641554030000|2022-01-07 11:13:50|160.97|158.97|160.97|158.97|160.97|158.97|160.97|158.97|0
1641554040000|2022-01-07 11:14:00|161.04|159.04|161.52|159.52|161.52|159.52|161.04|159.04|0
1641554050000|2022-01-07 11:14:10|161.46|159.46|161.52|159.52|161.52|159.52|161.46|159.46|0
1641554060000|2022-01-07 11:14:20|161.66|159.66|161.6|159.6|161.66|159.66|161.52|159.52|0
1641554070000|2022-01-07 11:14:30|161.66|159.66|161.66|159.66|161.66|159.66|161.66|159.66|0
1641554080000|2022-01-07 11:14:40|161.6|159.6|161.39|159.39|161.6|159.6|161.39|159.39|0
1641554090000|2022-01-07 11:14:50|161.25|159.25|161.11|159.11|161.25|159.25|161.11|159.11|0
1641554100000|2022-01-07 11:15:00|161.25|159.25|161.25|159.25|161.25|159.25|161.25|159.25|0
1641554110000|2022-01-07 11:15:10|161.32|159.32|161.25|159.25|161.32|159.32|161.25|159.25|0
1641554120000|2022-01-07 11:15:20|161.11|159.11|161.11|159.11|161.11|159.11|161.11|159.11|0
1641554130000|2022-01-07 11:15:30|160.97|158.97|160.97|158.97|160.97|158.97|160.97|158.97|0
1641554140000|2022-01-07 11:15:40|160.91|158.91|160.97|158.97|160.97|158.97|160.91|158.91|0
1641554150000|2022-01-07 11:15:50|160.91|158.91|160.56|158.56|160.91|158.91|160.56|158.56|0
1641554170000|2022-01-07 11:16:10|160.42|158.42|160.42|158.42|160.42|158.42|160.42|158.42|0
1641554180000|2022-01-07 11:16:20|160.56|158.56|160.28|158.28|160.56|158.56|160.28|158.28|0
1641554200000|2022-01-07 11:16:40|160.42|158.42|160.28|158.28|160.42|158.42|160.28|158.28|0
1641554210000|2022-01-07 11:16:50|160.15|158.15|160.15|158.15|160.15|158.15|160.15|158.15|0
1641554230000|2022-01-07 11:17:10|160.01|158.01|160.01|158.01|160.01|158.01|160.01|158.01|0
1641554240000|2022-01-07 11:17:20|159.87|157.87|159.73|157.73|159.87|157.87|159.73|157.73|0
1641554250000|2022-01-07 11:17:30|159.87|157.87|159.6|157.6|159.87|157.87|159.6|157.6|0
1641554260000|2022-01-07 11:17:40|159.53|157.53|159.73|157.73|159.73|157.73|159.53|157.53|0
1641554280000|2022-01-07 11:18:00|159.87|157.87|160.01|158.01|160.01|158.01|159.87|157.87|0
1641554290000|2022-01-07 11:18:10|160.14|158.14|160.14|158.14|160.14|158.14|160.14|158.14|0
1641554300000|2022-01-07 11:18:20|160.08|158.08|159.87|157.87|160.08|158.08|159.87|157.87|0
1641554310000|2022-01-07 11:18:30|159.73|157.73|159.73|157.73|159.73|157.73|159.73|157.73|0
1641554320000|2022-01-07 11:18:40|159.6|157.6|159.67|157.67|159.73|157.73|159.6|157.6|0
1641554330000|2022-01-07 11:18:50|159.6|157.6|159.73|157.73|159.73|157.73|159.6|157.6|0
1641554340000|2022-01-07 11:19:00|159.6|157.6|159.6|157.6|159.73|157.73|159.6|157.6|0
1641554360000|2022-01-07 11:19:20|159.46|157.46|159.46|157.46|159.46|157.46|159.46|157.46|0
1641554370000|2022-01-07 11:19:30|159.6|157.6|159.6|157.6|159.6|157.6|159.6|157.6|0
1641554380000|2022-01-07 11:19:40|159.67|157.67|159.67|157.67|159.67|157.67|159.67|157.67|0
1641554390000|2022-01-07 11:19:50|159.59|157.59|159.73|157.73|159.73|157.73|159.59|157.59|0
1641554400000|2022-01-07 11:20:00|159.67|157.67|159.59|157.59|159.73|157.73|159.59|157.59|0
1641554410000|2022-01-07 11:20:10|159.53|157.53|159.46|157.46|159.53|157.53|159.46|157.46|0
1641554420000|2022-01-07 11:20:20|159.32|157.32|159.32|157.32|159.32|157.32|159.32|157.32|0
1641554430000|2022-01-07 11:20:30|159.18|157.18|159.05|157.05|159.18|157.18|159.05|157.05|0
1641554440000|2022-01-07 11:20:40|159.18|157.18|159.46|157.46|159.46|157.46|159.18|157.18|0
1641554470000|2022-01-07 11:21:10|159.59|157.59|159.59|157.59|159.59|157.59|159.59|157.59|0
1641554500000|2022-01-07 11:21:40|159.73|157.73|159.87|157.87|159.87|157.87|159.73|157.73|0
1641554510000|2022-01-07 11:21:50|159.73|157.73|159.73|157.73|159.73|157.73|159.73|157.73|0
1641554520000|2022-01-07 11:22:00|159.87|157.87|159.73|157.73|159.87|157.87|159.73|157.73|0
1641554530000|2022-01-07 11:22:10|159.59|157.59|159.66|157.66|159.66|157.66|159.59|157.59|0
1641554540000|2022-01-07 11:22:20|159.59|157.59|159.59|157.59|159.59|157.59|159.59|157.59|0
1641554550000|2022-01-07 11:22:30|159.46|157.46|159.46|157.46|159.46|157.46|159.46|157.46|0
1641554560000|2022-01-07 11:22:40|159.32|157.32|159.32|157.32|159.32|157.32|159.32|157.32|0
1641554570000|2022-01-07 11:22:50|159.46|157.46|159.59|157.59|159.59|157.59|159.39|157.39|0
1641554580000|2022-01-07 11:23:00|159.66|157.66|159.73|157.73|159.73|157.73|159.66|157.66|0
1641554590000|2022-01-07 11:23:10|159.66|157.66|159.32|157.32|159.66|157.66|159.32|157.32|0
1641554610000|2022-01-07 11:23:30|159.18|157.18|159.18|157.18|159.18|157.18|159.18|157.18|0
1641554620000|2022-01-07 11:23:40|159.04|157.04|159.04|157.04|159.04|157.04|159.04|157.04|0
1641554630000|2022-01-07 11:23:50|159.18|157.18|159.18|157.18|159.18|157.18|159.04|157.04|0
1641554640000|2022-01-07 11:24:00|159.04|157.04|159.12|157.12|159.12|157.12|159.04|157.04|0
1641554650000|2022-01-07 11:24:10|159.04|157.04|159.18|157.18|159.18|157.18|159.04|157.04|0
1641554660000|2022-01-07 11:24:20|159.32|157.32|159.32|157.32|159.32|157.32|159.32|157.32|0
1641554670000|2022-01-07 11:24:30|159.45|157.45|159.45|157.45|159.59|157.59|159.45|157.45|0
1641554680000|2022-01-07 11:24:40|159.59|157.59|159.45|157.45|159.59|157.59|159.45|157.45|0
1641554700000|2022-01-07 11:25:00|159.59|157.59|159.45|157.45|159.59|157.59|159.45|157.45|0
1641554710000|2022-01-07 11:25:10|159.53|157.53|159.45|157.45|159.53|157.53|159.45|157.45|0
1641554720000|2022-01-07 11:25:20|159.59|157.59|159.45|157.45|159.59|157.59|159.45|157.45|0
1641554730000|2022-01-07 11:25:30|159.59|157.59|159.59|157.59|159.59|157.59|159.59|157.59|0
1641554740000|2022-01-07 11:25:40|159.53|157.53|159.32|157.32|159.53|157.53|159.32|157.32|0
1641554750000|2022-01-07 11:25:50|159.04|157.04|158.91|156.91|159.04|157.04|158.91|156.91|0
1641554760000|2022-01-07 11:26:00|159.04|157.04|159.18|157.18|159.18|157.18|159.04|157.04|0
1641554780000|2022-01-07 11:26:20|159.04|157.04|159.25|157.25|159.25|157.25|159.04|157.04|0
1641554790000|2022-01-07 11:26:30|159.32|157.32|159.18|157.18|159.32|157.32|159.18|157.18|0
1641554800000|2022-01-07 11:26:40|159.04|157.04|159.18|157.18|159.18|157.18|159.04|157.04|0
1641554810000|2022-01-07 11:26:50|159.04|157.04|158.91|156.91|159.18|157.18|158.91|156.91|0
1641554820000|2022-01-07 11:27:00|159.04|157.04|159.18|157.18|159.18|157.18|159.04|157.04|0
1641554830000|2022-01-07 11:27:10|159.32|157.32|159.73|157.73|159.73|157.73|159.32|157.32|0
1641554840000|2022-01-07 11:27:20|159.59|157.59|159.59|157.59|159.59|157.59|159.59|157.59|0
1641554850000|2022-01-07 11:27:30|159.45|157.45|159.45|157.45|159.59|157.59|159.45|157.45|0
1641554870000|2022-01-07 11:27:50|159.52|157.52|159.45|157.45|159.52|157.52|159.45|157.45|0
1641554880000|2022-01-07 11:28:00|159.32|157.32|159.45|157.45|159.45|157.45|159.32|157.32|0
1641554900000|2022-01-07 11:28:20|159.52|157.52|159.52|157.52|159.52|157.52|159.52|157.52|0
1641554910000|2022-01-07 11:28:30|159.45|157.45|159.45|157.45|159.59|157.59|159.45|157.45|0
1641554920000|2022-01-07 11:28:40|159.59|157.59|159.52|157.52|159.59|157.59|159.52|157.52|0
1641554930000|2022-01-07 11:28:50|159.59|157.59|159.45|157.45|159.59|157.59|159.45|157.45|0
1641554940000|2022-01-07 11:29:00|159.59|157.59|159.59|157.59|159.59|157.59|159.59|157.59|0
1641554950000|2022-01-07 11:29:10|159.73|157.73|159.73|157.73|159.73|157.73|159.73|157.73|0
1641554980000|2022-01-07 11:29:40|159.59|157.59|159.59|157.59|159.59|157.59|159.59|157.59|0
1641554990000|2022-01-07 11:29:50|159.73|157.73|159.59|157.59|159.73|157.73|159.59|157.59|0
1641555000000|2022-01-07 11:30:00|159.45|157.45|159.45|157.45|159.52|157.52|159.45|157.45|0
1641555010000|2022-01-07 11:30:10|159.52|157.52|159.59|157.59|159.59|157.59|159.52|157.52|0
1641555020000|2022-01-07 11:30:20|159.73|157.73|159.73|157.73|159.73|157.73|159.73|157.73|0
1641555030000|2022-01-07 11:30:30|159.59|157.59|159.59|157.59|159.59|157.59|159.59|157.59|0
1641555040000|2022-01-07 11:30:40|159.45|157.45|159.31|157.31|159.45|157.45|159.31|157.31|0
1641555070000|2022-01-07 11:31:10|159.45|157.45|159.31|157.31|159.45|157.45|159.31|157.31|0
1641555080000|2022-01-07 11:31:20|159.59|157.59|159.45|157.45|159.59|157.59|159.45|157.45|0
1641555090000|2022-01-07 11:31:30|159.38|157.38|159.45|157.45|159.45|157.45|159.31|157.31|0
1641555100000|2022-01-07 11:31:40|159.38|157.38|159.38|157.38|159.38|157.38|159.38|157.38|0
1641555110000|2022-01-07 11:31:50|159.31|157.31|159.45|157.45|159.45|157.45|159.31|157.31|0
1641555120000|2022-01-07 11:32:00|159.38|157.38|159.59|157.59|159.59|157.59|159.31|157.31|0
1641555130000|2022-01-07 11:32:10|159.72|157.72|160.27|158.27|160.27|158.27|159.72|157.72|0
1641555140000|2022-01-07 11:32:20|160.14|158.14|160.21|158.21|160.27|158.27|160.14|158.14|0
1641555150000|2022-01-07 11:32:30|160.27|158.27|160.34|158.34|160.34|158.34|160.14|158.14|0
1641555160000|2022-01-07 11:32:40|160.27|158.27|160.14|158.14|160.27|158.27|160.14|158.14|0
1641555170000|2022-01-07 11:32:50|160|158|159.79|157.79|160|158|159.72|157.72|0
1641555180000|2022-01-07 11:33:00|159.86|157.86|159.72|157.72|159.86|157.86|159.72|157.72|0
1641555190000|2022-01-07 11:33:10|159.79|157.79|159.86|157.86|159.86|157.86|159.79|157.79|0
1641555200000|2022-01-07 11:33:20|159.72|157.72|159.72|157.72|159.72|157.72|159.72|157.72|0
1641555210000|2022-01-07 11:33:30|159.59|157.59|159.66|157.66|159.72|157.72|159.59|157.59|0
1641555220000|2022-01-07 11:33:40|159.72|157.72|159.45|157.45|159.72|157.72|159.45|157.45|0
1641555230000|2022-01-07 11:33:50|159.59|157.59|159.45|157.45|159.59|157.59|159.45|157.45|0
1641555240000|2022-01-07 11:34:00|159.59|157.59|159.52|157.52|159.59|157.59|159.52|157.52|0
1641555250000|2022-01-07 11:34:10|159.45|157.45|159.17|157.17|159.45|157.45|159.04|157.04|0
1641555260000|2022-01-07 11:34:20|159.04|157.04|159.11|157.11|159.11|157.11|159.04|157.04|0
1641555270000|2022-01-07 11:34:30|159.04|157.04|159.17|157.17|159.17|157.17|159.04|157.04|0
1641555290000|2022-01-07 11:34:50|159.25|157.25|159.17|157.17|159.25|157.25|159.17|157.17|0
1641555300000|2022-01-07 11:35:00|159.31|157.31|159.31|157.31|159.31|157.31|159.31|157.31|0
1641555310000|2022-01-07 11:35:10|159.45|157.45|159.31|157.31|159.45|157.45|159.31|157.31|0
1641555320000|2022-01-07 11:35:20|159.25|157.25|159.45|157.45|159.45|157.45|159.25|157.25|0
1641555330000|2022-01-07 11:35:30|159.31|157.31|159.31|157.31|159.38|157.38|159.31|157.31|0
1641555350000|2022-01-07 11:35:50|159.45|157.45|159.45|157.45|159.58|157.58|159.45|157.45|0
1641555360000|2022-01-07 11:36:00|159.52|157.52|159.52|157.52|159.52|157.52|159.52|157.52|0
1641555370000|2022-01-07 11:36:10|159.58|157.58|159.58|157.58|159.66|157.66|159.58|157.58|0
1641555380000|2022-01-07 11:36:20|159.66|157.66|159.72|157.72|159.72|157.72|159.66|157.66|0
1641555390000|2022-01-07 11:36:30|160|158|159.93|157.93|160|158|159.93|157.93|0
1641555400000|2022-01-07 11:36:40|159.86|157.86|159.86|157.86|159.86|157.86|159.86|157.86|0
1641555410000|2022-01-07 11:36:50|160|158|159.72|157.72|160|158|159.72|157.72|0
1641555420000|2022-01-07 11:37:00|159.93|157.93|160|158|160|158|159.93|157.93|0
1641555430000|2022-01-07 11:37:10|160.07|158.07|159.86|157.86|160.07|158.07|159.86|157.86|0
1641555440000|2022-01-07 11:37:20|160|158|160|158|160|158|160|158|0
1641555450000|2022-01-07 11:37:30|160.13|158.13|160.13|158.13|160.13|158.13|160.13|158.13|0
1641555460000|2022-01-07 11:37:40|160.2|158.2|160.2|158.2|160.2|158.2|160.2|158.2|0
1641555470000|2022-01-07 11:37:50|160.27|158.27|160.41|158.41|160.41|158.41|160.27|158.27|0
1641555480000|2022-01-07 11:38:00|160.27|158.27|160.41|158.41|160.41|158.41|160.27|158.27|0
1641555490000|2022-01-07 11:38:10|160.27|158.27|160.27|158.27|160.27|158.27|160.27|158.27|0
1641555500000|2022-01-07 11:38:20|160.41|158.41|160.68|158.68|160.68|158.68|160.41|158.41|0
1641555510000|2022-01-07 11:38:30|160.82|158.82|160.75|158.75|160.82|158.82|160.75|158.75|0
1641555520000|2022-01-07 11:38:40|160.68|158.68|160.62|158.62|160.68|158.68|160.62|158.62|0
1641555530000|2022-01-07 11:38:50|160.54|158.54|160.41|158.41|160.54|158.54|160.27|158.27|0
1641555540000|2022-01-07 11:39:00|160.27|158.27|160.27|158.27|160.27|158.27|160.13|158.13|0
1641555550000|2022-01-07 11:39:10|160.34|158.34|160.27|158.27|160.41|158.41|160.27|158.27|0
1641555560000|2022-01-07 11:39:20|160.41|158.41|160.41|158.41|160.41|158.41|160.34|158.34|0
1641555580000|2022-01-07 11:39:40|160.48|158.48|160.48|158.48|160.48|158.48|160.48|158.48|0
1641555590000|2022-01-07 11:39:50|160.41|158.41|160.41|158.41|160.54|158.54|160.41|158.41|0
1641555600000|2022-01-07 11:40:00|160.54|158.54|160.54|158.54|160.54|158.54|160.54|158.54|0
1641555610000|2022-01-07 11:40:10|160.41|158.41|160.34|158.34|160.41|158.41|160.34|158.34|0
1641555620000|2022-01-07 11:40:20|160.27|158.27|160.27|158.27|160.27|158.27|160.27|158.27|0
1641555630000|2022-01-07 11:40:30|160.48|158.48|160.54|158.54|160.54|158.54|160.41|158.41|0
1641555640000|2022-01-07 11:40:40|160.68|158.68|160.82|158.82|160.82|158.82|160.68|158.68|0
1641555650000|2022-01-07 11:40:50|160.54|158.54|160.54|158.54|160.54|158.54|160.54|158.54|0
1641555660000|2022-01-07 11:41:00|160.68|158.68|160.61|158.61|160.68|158.68|160.61|158.61|0
1641555670000|2022-01-07 11:41:10|160.68|158.68|160.68|158.68|160.68|158.68|160.54|158.54|0
1641555680000|2022-01-07 11:41:20|160.61|158.61|160.54|158.54|160.68|158.68|160.54|158.54|0
1641555690000|2022-01-07 11:41:30|160.4|158.4|160.27|158.27|160.4|158.4|160.27|158.27|0
1641555730000|2022-01-07 11:42:10|160.34|158.34|160.13|158.13|160.34|158.34|160.13|158.13|0
1641555740000|2022-01-07 11:42:20|160.2|158.2|160.27|158.27|160.27|158.27|160.2|158.2|0
1641555750000|2022-01-07 11:42:30|160.2|158.2|160.2|158.2|160.2|158.2|160.2|158.2|0
1641555760000|2022-01-07 11:42:40|160.13|158.13|160.13|158.13|160.13|158.13|160.13|158.13|0
1641555770000|2022-01-07 11:42:50|159.99|157.99|159.99|157.99|159.99|157.99|159.99|157.99|0
1641555780000|2022-01-07 11:43:00|159.72|157.72|159.85|157.85|159.85|157.85|159.72|157.72|0
1641555800000|2022-01-07 11:43:20|159.79|157.79|159.72|157.72|159.85|157.85|159.72|157.72|0
1641555810000|2022-01-07 11:43:30|159.79|157.79|159.93|157.93|159.93|157.93|159.79|157.79|0
1641555820000|2022-01-07 11:43:40|159.99|157.99|159.85|157.85|159.99|157.99|159.85|157.85|0
1641555830000|2022-01-07 11:43:50|159.72|157.72|159.72|157.72|159.72|157.72|159.72|157.72|0
1641555850000|2022-01-07 11:44:10|159.79|157.79|159.99|157.99|159.99|157.99|159.79|157.79|0
1641555860000|2022-01-07 11:44:20|160.13|158.13|160.27|158.27|160.27|158.27|160.13|158.13|0
1641555880000|2022-01-07 11:44:40|160.2|158.2|160.2|158.2|160.2|158.2|160.2|158.2|0
1641555890000|2022-01-07 11:44:50|160.27|158.27|160.27|158.27|160.27|158.27|160.27|158.27|0
1641555900000|2022-01-07 11:45:00|160.26|158.26|160.26|158.26|160.26|158.26|160.26|158.26|0
1641555910000|2022-01-07 11:45:10|160.13|158.13|159.99|157.99|160.13|158.13|159.99|157.99|0
1641555920000|2022-01-07 11:45:20|159.85|157.85|159.92|157.92|159.92|157.92|159.85|157.85|0
1641555930000|2022-01-07 11:45:30|159.99|157.99|159.99|157.99|159.99|157.99|159.99|157.99|0
1641555940000|2022-01-07 11:45:40|159.85|157.85|159.99|157.99|159.99|157.99|159.85|157.85|0
1641555950000|2022-01-07 11:45:50|159.92|157.92|159.99|157.99|159.99|157.99|159.92|157.92|0
1641555960000|2022-01-07 11:46:00|159.85|157.85|159.85|157.85|159.85|157.85|159.85|157.85|0
1641555970000|2022-01-07 11:46:10|159.72|157.72|159.72|157.72|159.79|157.79|159.72|157.72|0
1641555980000|2022-01-07 11:46:20|159.85|157.85|159.71|157.71|159.85|157.85|159.71|157.71|0
1641555990000|2022-01-07 11:46:30|159.99|157.99|159.99|157.99|159.99|157.99|159.99|157.99|0
1641556010000|2022-01-07 11:46:50|160.06|158.06|160.13|158.13|160.13|158.13|160.06|158.06|0
1641556020000|2022-01-07 11:47:00|160.2|158.2|160.4|158.4|160.4|158.4|160.2|158.2|0
1641556030000|2022-01-07 11:47:10|160.26|158.26|160.4|158.4|160.4|158.4|160.26|158.26|0
1641556040000|2022-01-07 11:47:20|160.54|158.54|160.4|158.4|160.54|158.54|160.4|158.4|0
1641556060000|2022-01-07 11:47:40|160.26|158.26|160.4|158.4|160.4|158.4|160.26|158.26|0
1641556070000|2022-01-07 11:47:50|160.26|158.26|160.26|158.26|160.33|158.33|160.26|158.26|0
1641556080000|2022-01-07 11:48:00|160.4|158.4|160.4|158.4|160.4|158.4|160.4|158.4|0
1641556090000|2022-01-07 11:48:10|160.54|158.54|160.54|158.54|160.54|158.54|160.54|158.54|0
1641556100000|2022-01-07 11:48:20|160.47|158.47|160.68|158.68|160.68|158.68|160.47|158.47|0
1641556110000|2022-01-07 11:48:30|160.54|158.54|160.54|158.54|160.54|158.54|160.54|158.54|0
1641556130000|2022-01-07 11:48:50|160.4|158.4|160.4|158.4|160.4|158.4|160.4|158.4|0
1641556140000|2022-01-07 11:49:00|160.47|158.47|160.47|158.47|160.47|158.47|160.47|158.47|0
1641556150000|2022-01-07 11:49:10|160.54|158.54|160.47|158.47|160.54|158.54|160.47|158.47|0
1641556160000|2022-01-07 11:49:20|160.4|158.4|160.67|158.67|160.67|158.67|160.4|158.4|0
1641556170000|2022-01-07 11:49:30|160.54|158.54|160.47|158.47|160.54|158.54|160.4|158.4|0
1641556180000|2022-01-07 11:49:40|160.4|158.4|160.4|158.4|160.4|158.4|160.4|158.4|0
1641556190000|2022-01-07 11:49:50|160.26|158.26|160.54|158.54|160.54|158.54|160.26|158.26|0
1641556200000|2022-01-07 11:50:00|160.4|158.4|160.26|158.26|160.4|158.4|160.26|158.26|0
1641556210000|2022-01-07 11:50:10|160.47|158.47|160.4|158.4|160.47|158.47|160.4|158.4|0
1641556230000|2022-01-07 11:50:30|160.54|158.54|160.54|158.54|160.54|158.54|160.54|158.54|0
1641556240000|2022-01-07 11:50:40|160.61|158.61|160.54|158.54|160.61|158.61|160.54|158.54|0
1641556250000|2022-01-07 11:50:50|160.67|158.67|160.67|158.67|160.67|158.67|160.67|158.67|0
1641556300000|2022-01-07 11:51:40|160.81|158.81|161.09|159.09|161.09|159.09|160.81|158.81|0
1641556320000|2022-01-07 11:52:00|161.22|159.22|161.22|159.22|161.22|159.22|161.09|159.09|0
1641556330000|2022-01-07 11:52:10|161.09|159.09|161.09|159.09|161.09|159.09|161.09|159.09|0
1641556370000|2022-01-07 11:52:50|160.95|158.95|160.88|158.88|160.95|158.95|160.81|158.81|0
1641556380000|2022-01-07 11:53:00|160.95|158.95|160.81|158.81|161.09|159.09|160.81|158.81|0
1641556400000|2022-01-07 11:53:20|160.95|158.95|160.95|158.95|160.95|158.95|160.95|158.95|0
1641556410000|2022-01-07 11:53:30|160.81|158.81|160.81|158.81|160.81|158.81|160.81|158.81|0
1641556430000|2022-01-07 11:53:50|160.67|158.67|160.53|158.53|160.67|158.67|160.53|158.53|0
1641556440000|2022-01-07 11:54:00|160.67|158.67|160.61|158.61|160.67|158.67|160.53|158.53|0
1641556450000|2022-01-07 11:54:10|160.67|158.67|160.74|158.74|160.74|158.74|160.67|158.67|0
1641556460000|2022-01-07 11:54:20|160.81|158.81|160.81|158.81|160.81|158.81|160.81|158.81|0
1641556470000|2022-01-07 11:54:30|160.88|158.88|160.88|158.88|160.88|158.88|160.81|158.81|0
1641556480000|2022-01-07 11:54:40|160.95|158.95|161.08|159.08|161.08|159.08|160.95|158.95|0
1641556490000|2022-01-07 11:54:50|160.81|158.81|160.81|158.81|160.81|158.81|160.81|158.81|0
1641556500000|2022-01-07 11:55:00|160.95|158.95|160.95|158.95|160.95|158.95|160.81|158.81|0
1641556510000|2022-01-07 11:55:10|161.08|159.08|160.95|158.95|161.08|159.08|160.95|158.95|0
1641556540000|2022-01-07 11:55:40|160.81|158.81|160.81|158.81|160.81|158.81|160.81|158.81|0
1641556550000|2022-01-07 11:55:50|160.67|158.67|160.67|158.67|160.67|158.67|160.67|158.67|0
1641556560000|2022-01-07 11:56:00|160.53|158.53|160.53|158.53|160.53|158.53|160.53|158.53|0
1641556570000|2022-01-07 11:56:10|160.6|158.6|160.53|158.53|160.6|158.6|160.53|158.53|0
1641556590000|2022-01-07 11:56:30|160.47|158.47|160.26|158.26|160.47|158.47|160.26|158.26|0
1641556600000|2022-01-07 11:56:40|160.19|158.19|159.98|157.98|160.19|158.19|159.98|157.98|0
1641556620000|2022-01-07 11:57:00|159.92|157.92|160.39|158.39|160.39|158.39|159.92|157.92|0
1641556630000|2022-01-07 11:57:10|160.33|158.33|160.67|158.67|160.67|158.67|160.33|158.33|0
1641556640000|2022-01-07 11:57:20|160.6|158.6|160.67|158.67|160.67|158.67|160.6|158.6|0
1641556660000|2022-01-07 11:57:40|160.81|158.81|160.81|158.81|160.81|158.81|160.81|158.81|0
1641556670000|2022-01-07 11:57:50|160.88|158.88|160.94|158.94|160.94|158.94|160.88|158.88|0
1641556680000|2022-01-07 11:58:00|161.08|159.08|161.08|159.08|161.08|159.08|161.08|159.08|0
1641556690000|2022-01-07 11:58:10|160.94|158.94|161.36|159.36|161.43|159.43|160.94|158.94|0
1641556710000|2022-01-07 11:58:30|161.5|159.5|161.77|159.77|161.77|159.77|161.43|159.43|0
1641556720000|2022-01-07 11:58:40|161.63|159.63|161.77|159.77|161.77|159.77|161.63|159.63|0
1641556730000|2022-01-07 11:58:50|161.91|159.91|161.84|159.84|161.91|159.91|161.77|159.77|0
1641556740000|2022-01-07 11:59:00|161.77|159.77|162.19|160.19|162.19|160.19|161.77|159.77|0
1641556750000|2022-01-07 11:59:10|161.91|159.91|161.91|159.91|161.98|159.98|161.91|159.91|0
1641556760000|2022-01-07 11:59:20|162.05|160.05|162.12|160.12|162.19|160.19|162.05|160.05|0
1641556770000|2022-01-07 11:59:30|162.05|160.05|162.19|160.19|162.19|160.19|162.05|160.05|0
1641556780000|2022-01-07 11:59:40|162.33|160.33|162.33|160.33|162.33|160.33|162.19|160.19|0
1641556790000|2022-01-07 11:59:50|162.46|160.46|162.74|160.74|162.74|160.74|162.46|160.46|0
1641556800000|2022-01-07 12:00:00|162.46|160.46|162.19|160.19|162.46|160.46|162.19|160.19|0
1641556810000|2022-01-07 12:00:10|162.33|160.33|161.91|159.91|162.33|160.33|161.84|159.84|0
1641556820000|2022-01-07 12:00:20|161.5|159.5|161.22|159.22|161.5|159.5|161.22|159.22|0
1641556830000|2022-01-07 12:00:30|161.15|159.15|161.22|159.22|161.22|159.22|161.15|159.15|0
1641556840000|2022-01-07 12:00:40|161.08|159.08|160.67|158.67|161.08|159.08|160.67|158.67|0
1641556850000|2022-01-07 12:00:50|160.53|158.53|160.39|158.39|160.53|158.53|160.33|158.33|0
1641556860000|2022-01-07 12:01:00|160.25|158.25|160.39|158.39|160.39|158.39|160.12|158.12|0
1641556870000|2022-01-07 12:01:10|160.46|158.46|160.46|158.46|160.46|158.46|160.46|158.46|0
1641556880000|2022-01-07 12:01:20|160.53|158.53|160.53|158.53|160.67|158.67|160.53|158.53|0
1641556890000|2022-01-07 12:01:30|160.67|158.67|160.6|158.6|160.67|158.67|160.53|158.53|0
1641556900000|2022-01-07 12:01:40|160.67|158.67|160.67|158.67|160.67|158.67|160.53|158.53|0
1641556910000|2022-01-07 12:01:50|160.39|158.39|160.33|158.33|160.39|158.39|160.25|158.25|0
1641556920000|2022-01-07 12:02:00|160.12|158.12|160.12|158.12|160.25|158.25|160.12|158.12|0
1641556940000|2022-01-07 12:02:20|159.98|157.98|159.98|157.98|159.98|157.98|159.98|157.98|0
1641556950000|2022-01-07 12:02:30|160.12|158.12|160.12|158.12|160.12|158.12|159.84|157.84|0
1641556960000|2022-01-07 12:02:40|160.05|158.05|160.12|158.12|160.12|158.12|160.05|158.05|0
1641556970000|2022-01-07 12:02:50|159.98|157.98|160.12|158.12|160.12|158.12|159.98|157.98|0
1641556980000|2022-01-07 12:03:00|160.25|158.25|160.25|158.25|160.39|158.39|160.25|158.25|0
1641556990000|2022-01-07 12:03:10|160.12|158.12|160.19|158.19|160.25|158.25|160.12|158.12|0
1641557000000|2022-01-07 12:03:20|160.12|158.12|159.7|157.7|160.12|158.12|159.7|157.7|0
1641557010000|2022-01-07 12:03:30|159.78|157.78|159.84|157.84|159.84|157.84|159.78|157.78|0
1641557020000|2022-01-07 12:03:40|159.98|157.98|159.98|157.98|159.98|157.98|159.98|157.98|0
1641557030000|2022-01-07 12:03:50|160.05|158.05|160.12|158.12|160.12|158.12|160.05|158.05|0
1641557040000|2022-01-07 12:04:00|160.39|158.39|160.53|158.53|160.53|158.53|160.39|158.39|0
1641557050000|2022-01-07 12:04:10|160.39|158.39|160.53|158.53|160.53|158.53|160.39|158.39|0
1641557060000|2022-01-07 12:04:20|160.6|158.6|160.25|158.25|160.6|158.6|160.25|158.25|0
1641557070000|2022-01-07 12:04:30|160.12|158.12|160.12|158.12|160.19|158.19|160.12|158.12|0
1641557080000|2022-01-07 12:04:40|159.98|157.98|159.84|157.84|159.98|157.98|159.84|157.84|0
1641557090000|2022-01-07 12:04:50|159.77|157.77|160.11|158.11|160.11|158.11|159.77|157.77|0
1641557100000|2022-01-07 12:05:00|160.05|158.05|159.77|157.77|160.05|158.05|159.77|157.77|0
1641557110000|2022-01-07 12:05:10|159.84|157.84|159.77|157.77|159.84|157.84|159.7|157.7|0
1641557120000|2022-01-07 12:05:20|159.84|157.84|159.91|157.91|159.91|157.91|159.84|157.84|0
1641557130000|2022-01-07 12:05:30|159.84|157.84|159.98|157.98|159.98|157.98|159.84|157.84|0
1641557140000|2022-01-07 12:05:40|159.84|157.84|159.98|157.98|159.98|157.98|159.84|157.84|0
1641557150000|2022-01-07 12:05:50|159.91|157.91|159.84|157.84|159.91|157.91|159.84|157.84|0
1641557160000|2022-01-07 12:06:00|159.7|157.7|159.64|157.64|159.7|157.7|159.57|157.57|0
1641557170000|2022-01-07 12:06:10|159.57|157.57|159.43|157.43|159.57|157.57|159.43|157.43|0
1641557180000|2022-01-07 12:06:20|159.29|157.29|159.15|157.15|159.29|157.29|159.15|157.15|0
1641557190000|2022-01-07 12:06:30|159.02|157.02|159.09|157.09|159.09|157.09|159.02|157.02|0
1641557200000|2022-01-07 12:06:40|159.15|157.15|159.29|157.29|159.29|157.29|159.15|157.15|0
1641557210000|2022-01-07 12:06:50|159.36|157.36|159.7|157.7|159.7|157.7|159.36|157.36|0
1641557220000|2022-01-07 12:07:00|159.77|157.77|159.7|157.7|159.77|157.77|159.7|157.7|0
1641557230000|2022-01-07 12:07:10|159.84|157.84|159.84|157.84|159.84|157.84|159.84|157.84|0
1641557240000|2022-01-07 12:07:20|159.98|157.98|160.11|158.11|160.11|158.11|159.98|157.98|0
1641557250000|2022-01-07 12:07:30|160.25|158.25|160.39|158.39|160.39|158.39|160.25|158.25|0
1641557260000|2022-01-07 12:07:40|160.32|158.32|160.53|158.53|160.53|158.53|160.32|158.32|0
1641557270000|2022-01-07 12:07:50|160.66|158.66|160.6|158.6|160.66|158.66|160.6|158.6|0
1641557280000|2022-01-07 12:08:00|160.8|158.8|160.94|158.94|160.94|158.94|160.8|158.8|0
1641557290000|2022-01-07 12:08:10|161.08|159.08|161.49|159.49|161.49|159.49|161.08|159.08|0
1641557300000|2022-01-07 12:08:20|161.63|159.63|161.63|159.63|161.63|159.63|161.63|159.63|0
1641557310000|2022-01-07 12:08:30|161.49|159.49|161.77|159.77|161.77|159.77|161.49|159.49|0
1641557320000|2022-01-07 12:08:40|161.63|159.63|161.49|159.49|161.63|159.63|161.49|159.49|0
1641557330000|2022-01-07 12:08:50|161.63|159.63|161.63|159.63|161.63|159.63|161.63|159.63|0
1641557340000|2022-01-07 12:09:00|161.56|159.56|161.56|159.56|161.63|159.63|161.49|159.49|0
1641557350000|2022-01-07 12:09:10|161.63|159.63|161.7|159.7|161.77|159.77|161.63|159.63|0
1641557360000|2022-01-07 12:09:20|161.63|159.63|161.63|159.63|161.77|159.77|161.63|159.63|0
1641557370000|2022-01-07 12:09:30|161.77|159.77|161.77|159.77|161.77|159.77|161.63|159.63|0
1641557380000|2022-01-07 12:09:40|161.63|159.63|161.77|159.77|161.77|159.77|161.63|159.63|0
1641557390000|2022-01-07 12:09:50|161.7|159.7|161.63|159.63|161.7|159.7|161.63|159.63|0
1641557400000|2022-01-07 12:10:00|161.7|159.7|161.7|159.7|161.7|159.7|161.7|159.7|0
1641557410000|2022-01-07 12:10:10|161.77|159.77|161.77|159.77|161.9|159.9|161.77|159.77|0
1641557420000|2022-01-07 12:10:20|161.9|159.9|162.18|160.18|162.18|160.18|161.9|159.9|0
1641557430000|2022-01-07 12:10:30|162.04|160.04|161.9|159.9|162.04|160.04|161.9|159.9|0
1641557450000|2022-01-07 12:10:50|162.04|160.04|161.9|159.9|162.04|160.04|161.9|159.9|0
1641557460000|2022-01-07 12:11:00|162.04|160.04|161.63|159.63|162.04|160.04|161.63|159.63|0
1641557470000|2022-01-07 12:11:10|161.7|159.7|161.63|159.63|161.7|159.7|161.63|159.63|0
1641557480000|2022-01-07 12:11:20|161.7|159.7|161.76|159.76|161.76|159.76|161.7|159.7|0
1641557490000|2022-01-07 12:11:30|161.63|159.63|161.63|159.63|161.63|159.63|161.63|159.63|0
1641557500000|2022-01-07 12:11:40|161.76|159.76|161.9|159.9|161.9|159.9|161.76|159.76|0
1641557540000|2022-01-07 12:12:20|161.76|159.76|161.76|159.76|161.9|159.9|161.76|159.76|0
1641557550000|2022-01-07 12:12:30|161.9|159.9|161.63|159.63|161.9|159.9|161.63|159.63|0
1641557560000|2022-01-07 12:12:40|161.76|159.76|161.63|159.63|161.76|159.76|161.63|159.63|0
1641557570000|2022-01-07 12:12:50|161.7|159.7|161.7|159.7|161.7|159.7|161.7|159.7|0
1641557580000|2022-01-07 12:13:00|161.63|159.63|161.76|159.76|161.76|159.76|161.63|159.63|0
1641557590000|2022-01-07 12:13:10|161.84|159.84|161.76|159.76|161.84|159.84|161.76|159.76|0
1641557600000|2022-01-07 12:13:20|161.63|159.63|161.62|159.62|161.63|159.63|161.62|159.62|0
1641557610000|2022-01-07 12:13:30|162.04|160.04|162.18|160.18|162.18|160.18|162.04|160.04|0
1641557620000|2022-01-07 12:13:40|162.04|160.04|162.04|160.04|162.11|160.11|162.04|160.04|0
1641557640000|2022-01-07 12:14:00|162.32|160.32|162.32|160.32|162.32|160.32|162.32|160.32|0
1641557650000|2022-01-07 12:14:10|162.46|160.46|162.39|160.39|162.46|160.46|162.39|160.39|0
1641557660000|2022-01-07 12:14:20|162.18|160.18|162.04|160.04|162.18|160.18|162.04|160.04|0
1641557670000|2022-01-07 12:14:30|161.76|159.76|161.76|159.76|161.76|159.76|161.76|159.76|0
1641557690000|2022-01-07 12:14:50|161.9|159.9|161.76|159.76|161.9|159.9|161.76|159.76|0
1641557700000|2022-01-07 12:15:00|161.9|159.9|161.9|159.9|161.9|159.9|161.9|159.9|0
1641557720000|2022-01-07 12:15:20|162.04|160.04|161.9|159.9|162.04|160.04|161.9|159.9|0
1641557740000|2022-01-07 12:15:40|161.76|159.76|161.62|159.62|161.76|159.76|161.62|159.62|0
1641557750000|2022-01-07 12:15:50|161.76|159.76|161.62|159.62|161.76|159.76|161.62|159.62|0
1641557780000|2022-01-07 12:16:20|161.35|159.35|161.35|159.35|161.35|159.35|161.35|159.35|0
1641557790000|2022-01-07 12:16:30|161.21|159.21|161.48|159.48|161.48|159.48|161.21|159.21|0
1641557810000|2022-01-07 12:16:50|161.35|159.35|161.35|159.35|161.35|159.35|161.35|159.35|0
1641557820000|2022-01-07 12:17:00|161.48|159.48|161.48|159.48|161.48|159.48|161.48|159.48|0
1641557830000|2022-01-07 12:17:10|161.35|159.35|161.35|159.35|161.35|159.35|161.35|159.35|0
1641557840000|2022-01-07 12:17:20|161.21|159.21|161.21|159.21|161.21|159.21|161.21|159.21|0
1641557850000|2022-01-07 12:17:30|161.35|159.35|161.21|159.21|161.35|159.35|161.21|159.21|0
1641557880000|2022-01-07 12:18:00|161.35|159.35|161.35|159.35|161.35|159.35|161.35|159.35|0
1641557890000|2022-01-07 12:18:10|161.48|159.48|161.48|159.48|161.48|159.48|161.48|159.48|0
1641557900000|2022-01-07 12:18:20|161.42|159.42|161.56|159.56|161.56|159.56|161.42|159.42|0
1641557910000|2022-01-07 12:18:30|161.48|159.48|161.14|159.14|161.48|159.48|161.14|159.14|0
1641557920000|2022-01-07 12:18:40|161.07|159.07|161.07|159.07|161.07|159.07|161.07|159.07|0
1641557930000|2022-01-07 12:18:50|160.93|158.93|160.93|158.93|160.93|158.93|160.93|158.93|0
1641557940000|2022-01-07 12:19:00|161.07|159.07|161.07|159.07|161.07|159.07|161.07|159.07|0
1641557950000|2022-01-07 12:19:10|160.93|158.93|161.07|159.07|161.07|159.07|160.93|158.93|0
1641557960000|2022-01-07 12:19:20|161.21|159.21|161.07|159.07|161.21|159.21|161.07|159.07|0
1641557970000|2022-01-07 12:19:30|160.93|158.93|160.79|158.79|160.93|158.93|160.79|158.79|0
1641557980000|2022-01-07 12:19:40|160.93|158.93|160.93|158.93|160.93|158.93|160.93|158.93|0
1641557990000|2022-01-07 12:19:50|161.07|159.07|161.07|159.07|161.07|159.07|161.07|159.07|0
1641558000000|2022-01-07 12:20:00|161.42|159.42|161.48|159.48|161.62|159.62|161.42|159.42|0
1641558010000|2022-01-07 12:20:10|161.34|159.34|161.34|159.34|161.34|159.34|161.34|159.34|0
1641558020000|2022-01-07 12:20:20|161.48|159.48|161.34|159.34|161.48|159.48|161.34|159.34|0
1641558030000|2022-01-07 12:20:30|161.48|159.48|161.48|159.48|161.48|159.48|161.48|159.48|0
1641558040000|2022-01-07 12:20:40|161.34|159.34|161.48|159.48|161.48|159.48|161.34|159.34|0
1641558050000|2022-01-07 12:20:50|161.76|159.76|161.76|159.76|161.9|159.9|161.62|159.62|0
1641558060000|2022-01-07 12:21:00|161.62|159.62|161.76|159.76|161.76|159.76|161.62|159.62|0
1641558070000|2022-01-07 12:21:10|161.62|159.62|161.9|159.9|161.9|159.9|161.62|159.62|0
1641558080000|2022-01-07 12:21:20|161.76|159.76|161.76|159.76|161.76|159.76|161.76|159.76|0
1641558090000|2022-01-07 12:21:30|161.9|159.9|161.76|159.76|161.9|159.9|161.76|159.76|0
1641558110000|2022-01-07 12:21:50|161.48|159.48|161.76|159.76|161.76|159.76|161.34|159.34|0
1641558120000|2022-01-07 12:22:00|161.9|159.9|161.97|159.97|161.97|159.97|161.76|159.76|0
1641558130000|2022-01-07 12:22:10|162.03|160.03|162.17|160.17|162.24|160.24|162.03|160.03|0
1641558140000|2022-01-07 12:22:20|162.11|160.11|162.17|160.17|162.17|160.17|162.03|160.03|0
1641558150000|2022-01-07 12:22:30|162.31|160.31|162.17|160.17|162.31|160.31|162.17|160.17|0
1641558160000|2022-01-07 12:22:40|162.03|160.03|162.17|160.17|162.17|160.17|162.03|160.03|0
1641558170000|2022-01-07 12:22:50|162.24|160.24|162.17|160.17|162.24|160.24|162.17|160.17|0
1641558180000|2022-01-07 12:23:00|162.31|160.31|162.24|160.24|162.31|160.31|162.24|160.24|0
1641558190000|2022-01-07 12:23:10|162.17|160.17|162.38|160.38|162.38|160.38|162.17|160.17|0
1641558200000|2022-01-07 12:23:20|162.45|160.45|162.17|160.17|162.45|160.45|162.17|160.17|0
1641558210000|2022-01-07 12:23:30|162.03|160.03|162.17|160.17|162.17|160.17|162.03|160.03|0
1641558230000|2022-01-07 12:23:50|162.03|160.03|162.03|160.03|162.03|160.03|162.03|160.03|0
1641558250000|2022-01-07 12:24:10|161.89|159.89|161.89|159.89|161.89|159.89|161.89|159.89|0
1641558260000|2022-01-07 12:24:20|162.03|160.03|162.03|160.03|162.03|160.03|162.03|160.03|0
1641558270000|2022-01-07 12:24:30|162.17|160.17|162.03|160.03|162.17|160.17|162.03|160.03|0
1641558280000|2022-01-07 12:24:40|162.17|160.17|162.17|160.17|162.17|160.17|162.17|160.17|0
1641558290000|2022-01-07 12:24:50|162.03|160.03|162.03|160.03|162.03|160.03|162.03|160.03|0
1641558300000|2022-01-07 12:25:00|161.97|159.97|162.17|160.17|162.17|160.17|161.97|159.97|0
1641558310000|2022-01-07 12:25:10|162.03|160.03|162.03|160.03|162.03|160.03|162.03|160.03|0
1641558320000|2022-01-07 12:25:20|162.17|160.17|162.17|160.17|162.17|160.17|162.17|160.17|0
1641558340000|2022-01-07 12:25:40|162.31|160.31|162.45|160.45|162.45|160.45|162.31|160.31|0
1641558350000|2022-01-07 12:25:50|162.31|160.31|162.17|160.17|162.31|160.31|162.17|160.17|0
1641558360000|2022-01-07 12:26:00|162.31|160.31|162.31|160.31|162.31|160.31|162.31|160.31|0
1641558370000|2022-01-07 12:26:10|162.45|160.45|163|161|163|161|162.45|160.45|0
1641558380000|2022-01-07 12:26:20|162.72|160.72|163|161|163|161|162.72|160.72|0
1641558390000|2022-01-07 12:26:30|162.86|160.86|163.14|161.14|163.14|161.14|162.86|160.86|0
1641558400000|2022-01-07 12:26:40|163|161|163.14|161.14|163.14|161.14|163|161|0
1641558410000|2022-01-07 12:26:50|163|161|162.86|160.86|163|161|162.86|160.86|0
1641558420000|2022-01-07 12:27:00|162.72|160.72|163|161|163|161|162.72|160.72|0
1641558430000|2022-01-07 12:27:10|162.86|160.86|163|161|163|161|162.86|160.86|0
1641558450000|2022-01-07 12:27:30|163.28|161.28|163.14|161.14|163.28|161.28|162.86|160.86|0
1641558460000|2022-01-07 12:27:40|163|161|162.86|160.86|163|161|162.86|160.86|0
1641558470000|2022-01-07 12:27:50|163|161|163|161|163|161|163|161|0
1641558480000|2022-01-07 12:28:00|162.86|160.86|162.86|160.86|162.86|160.86|162.86|160.86|0
1641558490000|2022-01-07 12:28:10|162.72|160.72|162.86|160.86|162.86|160.86|162.72|160.72|0
1641558500000|2022-01-07 12:28:20|162.72|160.72|162.86|160.86|162.86|160.86|162.72|160.72|0
1641558510000|2022-01-07 12:28:30|163.14|161.14|163|161|163.14|161.14|163|161|0
1641558520000|2022-01-07 12:28:40|162.86|160.86|162.86|160.86|162.86|160.86|162.86|160.86|0
1641558530000|2022-01-07 12:28:50|162.72|160.72|162.58|160.58|162.72|160.72|162.58|160.58|0
1641558540000|2022-01-07 12:29:00|162.66|160.66|162.58|160.58|162.66|160.66|162.58|160.58|0
1641558550000|2022-01-07 12:29:10|162.31|160.31|162.45|160.45|162.45|160.45|162.31|160.31|0
1641558560000|2022-01-07 12:29:20|162.58|160.58|162.31|160.31|162.58|160.58|162.31|160.31|0
1641558570000|2022-01-07 12:29:30|162.45|160.45|162.31|160.31|162.45|160.45|162.31|160.31|0
1641558580000|2022-01-07 12:29:40|161.89|159.89|162.03|160.03|162.03|160.03|161.89|159.89|0
1641558590000|2022-01-07 12:29:50|161.89|159.89|161.89|159.89|161.89|159.89|161.89|159.89|0
1641558600000|2022-01-07 12:30:00|162.03|160.03|162.03|160.03|162.17|160.17|162.03|160.03|0
1641558610000|2022-01-07 12:30:10|161.89|159.89|161.89|159.89|161.89|159.89|161.89|159.89|0
1641558630000|2022-01-07 12:30:30|162.03|160.03|162.03|160.03|162.03|160.03|162.03|160.03|0
1641558640000|2022-01-07 12:30:40|162.17|160.17|162.17|160.17|162.17|160.17|162.17|160.17|0
1641558650000|2022-01-07 12:30:50|162.1|160.1|162.1|160.1|162.1|160.1|162.1|160.1|0
1641558660000|2022-01-07 12:31:00|162.17|160.17|161.89|159.89|162.17|160.17|161.89|159.89|0
1641558670000|2022-01-07 12:31:10|161.75|159.75|162.17|160.17|162.17|160.17|161.75|159.75|0
1641558680000|2022-01-07 12:31:20|162.03|160.03|162.03|160.03|162.03|160.03|162.03|160.03|0
1641558690000|2022-01-07 12:31:30|161.89|159.89|161.82|159.82|161.89|159.89|161.82|159.82|0
1641558700000|2022-01-07 12:31:40|161.75|159.75|161.61|159.61|161.75|159.75|161.61|159.61|0
1641558710000|2022-01-07 12:31:50|161.48|159.48|161.47|159.47|161.48|159.48|161.47|159.47|0
1641558720000|2022-01-07 12:32:00|161.34|159.34|161.34|159.34|161.34|159.34|161.2|159.2|0
1641558730000|2022-01-07 12:32:10|161.27|159.27|161.34|159.34|161.34|159.34|161.27|159.27|0
1641558740000|2022-01-07 12:32:20|161.47|159.47|161.47|159.47|161.47|159.47|161.41|159.41|0
1641558760000|2022-01-07 12:32:40|161.61|159.61|161.55|159.55|161.61|159.61|161.47|159.47|0
1641558770000|2022-01-07 12:32:50|161.06|159.06|161.34|159.34|161.34|159.34|161.06|159.06|0
1641558780000|2022-01-07 12:33:00|161.2|159.2|161.34|159.34|161.34|159.34|161.2|159.2|0
1641558790000|2022-01-07 12:33:10|161.47|159.47|161.47|159.47|161.47|159.47|161.47|159.47|0
1641558800000|2022-01-07 12:33:20|161.41|159.41|161.47|159.47|161.47|159.47|161.41|159.41|0
1641558810000|2022-01-07 12:33:30|161.27|159.27|161.34|159.34|161.34|159.34|161.27|159.27|0
1641558820000|2022-01-07 12:33:40|161.47|159.47|161.61|159.61|161.61|159.61|161.47|159.47|0
1641558830000|2022-01-07 12:33:50|161.75|159.75|161.75|159.75|161.75|159.75|161.75|159.75|0
1641558840000|2022-01-07 12:34:00|161.61|159.61|161.47|159.47|161.61|159.61|161.47|159.47|0
1641558850000|2022-01-07 12:34:10|161.61|159.61|161.61|159.61|161.61|159.61|161.61|159.61|0
1641558860000|2022-01-07 12:34:20|161.47|159.47|161.47|159.47|161.47|159.47|161.34|159.34|0
1641558870000|2022-01-07 12:34:30|161.41|159.41|161.41|159.41|161.47|159.47|161.34|159.34|0
1641558880000|2022-01-07 12:34:40|161.47|159.47|161.34|159.34|161.47|159.47|161.34|159.34|0
1641558890000|2022-01-07 12:34:50|161.33|159.33|161.33|159.33|161.33|159.33|161.33|159.33|0
1641558900000|2022-01-07 12:35:00|161.47|159.47|161.47|159.47|161.47|159.47|161.47|159.47|0
1641558910000|2022-01-07 12:35:10|161.61|159.61|161.61|159.61|161.61|159.61|161.54|159.54|0
1641558920000|2022-01-07 12:35:20|161.47|159.47|161.47|159.47|161.61|159.61|161.47|159.47|0
1641558930000|2022-01-07 12:35:30|161.33|159.33|161.75|159.75|161.75|159.75|161.33|159.33|0
1641558940000|2022-01-07 12:35:40|161.89|159.89|161.75|159.75|161.89|159.89|161.75|159.75|0
1641558960000|2022-01-07 12:36:00|161.89|159.89|161.89|159.89|161.96|159.96|161.89|159.89|0
1641558970000|2022-01-07 12:36:10|162.03|160.03|161.96|159.96|162.03|160.03|161.96|159.96|0
1641558980000|2022-01-07 12:36:20|161.89|159.89|161.89|159.89|161.89|159.89|161.89|159.89|0
1641558990000|2022-01-07 12:36:30|161.82|159.82|161.75|159.75|161.82|159.82|161.75|159.75|0
1641559010000|2022-01-07 12:36:50|161.89|159.89|161.89|159.89|161.89|159.89|161.89|159.89|0
1641559020000|2022-01-07 12:37:00|162.02|160.02|162.3|160.3|162.3|160.3|162.02|160.02|0
1641559040000|2022-01-07 12:37:20|162.16|160.16|162.16|160.16|162.16|160.16|162.16|160.16|0
1641559060000|2022-01-07 12:37:40|162.3|160.3|162.02|160.02|162.3|160.3|161.89|159.89|0
1641559080000|2022-01-07 12:38:00|162.16|160.16|162.37|160.37|162.37|160.37|162.16|160.16|0
1641559090000|2022-01-07 12:38:10|162.3|160.3|162.16|160.16|162.3|160.3|162.16|160.16|0
1641559110000|2022-01-07 12:38:30|162.3|160.3|162.44|160.44|162.44|160.44|162.3|160.3|0
1641559120000|2022-01-07 12:38:40|162.79|160.79|162.86|160.86|162.86|160.86|162.79|160.79|0
1641559130000|2022-01-07 12:38:50|162.99|160.99|163.07|161.07|163.07|161.07|162.99|160.99|0
1641559140000|2022-01-07 12:39:00|162.99|160.99|162.86|160.86|162.99|160.99|162.86|160.86|0
1641559150000|2022-01-07 12:39:10|162.93|160.93|163.13|161.13|163.13|161.13|162.93|160.93|0
1641559160000|2022-01-07 12:39:20|162.99|160.99|162.99|160.99|162.99|160.99|162.93|160.93|0
1641559170000|2022-01-07 12:39:30|162.86|160.86|162.72|160.72|162.86|160.86|162.72|160.72|0
1641559180000|2022-01-07 12:39:40|162.58|160.58|162.58|160.58|162.58|160.58|162.44|160.44|0
1641559190000|2022-01-07 12:39:50|162.44|160.44|162.58|160.58|162.58|160.58|162.3|160.3|0
1641559200000|2022-01-07 12:40:00|162.72|160.72|163.07|161.07|163.07|161.07|162.72|160.72|0
1641559210000|2022-01-07 12:40:10|162.99|160.99|162.85|160.85|162.99|160.99|162.85|160.85|0
1641559220000|2022-01-07 12:40:20|163.13|161.13|163.2|161.2|163.2|161.2|163.13|161.13|0
1641559230000|2022-01-07 12:40:30|163.27|161.27|163.41|161.41|163.41|161.41|163.27|161.27|0
1641559240000|2022-01-07 12:40:40|163.55|161.55|163.41|161.41|163.55|161.55|163.41|161.41|0
1641559250000|2022-01-07 12:40:50|163.55|161.55|163.55|161.55|163.55|161.55|163.55|161.55|0
1641559260000|2022-01-07 12:41:00|163.41|161.41|163.69|161.69|163.69|161.69|163.41|161.41|0
1641559270000|2022-01-07 12:41:10|163.97|161.97|163.69|161.69|163.97|161.97|163.69|161.69|0
1641559280000|2022-01-07 12:41:20|163.55|161.55|163.55|161.55|163.55|161.55|163.55|161.55|0
1641559290000|2022-01-07 12:41:30|163.62|161.62|163.55|161.55|163.62|161.62|163.55|161.55|0
1641559300000|2022-01-07 12:41:40|163.48|161.48|163.69|161.69|163.69|161.69|163.48|161.48|0
1641559310000|2022-01-07 12:41:50|163.55|161.55|163.69|161.69|163.69|161.69|163.55|161.55|0
1641559320000|2022-01-07 12:42:00|163.55|161.55|163.41|161.41|163.55|161.55|163.41|161.41|0
1641559330000|2022-01-07 12:42:10|162.85|160.85|162.85|160.85|162.85|160.85|162.85|160.85|0
1641559340000|2022-01-07 12:42:20|162.58|160.58|162.58|160.58|162.58|160.58|162.58|160.58|0
1641559360000|2022-01-07 12:42:40|162.44|160.44|162.3|160.3|162.44|160.44|162.3|160.3|0
1641559370000|2022-01-07 12:42:50|162.58|160.58|162.44|160.44|162.58|160.58|162.44|160.44|0
1641559380000|2022-01-07 12:43:00|162.3|160.3|162.3|160.3|162.3|160.3|162.3|160.3|0
1641559390000|2022-01-07 12:43:10|162.44|160.44|162.44|160.44|162.44|160.44|162.44|160.44|0
1641559400000|2022-01-07 12:43:20|162.3|160.3|162.3|160.3|162.3|160.3|162.3|160.3|0
1641559430000|2022-01-07 12:43:50|162.44|160.44|162.44|160.44|162.44|160.44|162.37|160.37|0
1641559440000|2022-01-07 12:44:00|162.3|160.3|162.44|160.44|162.44|160.44|162.3|160.3|0
1641559450000|2022-01-07 12:44:10|162.57|160.57|162.57|160.57|162.57|160.57|162.57|160.57|0
1641559460000|2022-01-07 12:44:20|162.71|160.71|162.85|160.85|162.85|160.85|162.71|160.71|0
1641559470000|2022-01-07 12:44:30|162.99|160.99|163.06|161.06|163.13|161.13|162.99|160.99|0
1641559480000|2022-01-07 12:44:40|163.13|161.13|163.13|161.13|163.13|161.13|162.99|160.99|0
1641559490000|2022-01-07 12:44:50|162.99|160.99|163.06|161.06|163.13|161.13|162.99|160.99|0
1641559500000|2022-01-07 12:45:00|162.99|160.99|163.41|161.41|163.41|161.41|162.99|160.99|0
1641559510000|2022-01-07 12:45:10|163.27|161.27|163.13|161.13|163.27|161.27|163.13|161.13|0
1641559520000|2022-01-07 12:45:20|163.27|161.27|163.27|161.27|163.27|161.27|163.27|161.27|0
1641559530000|2022-01-07 12:45:30|163.13|161.13|163.27|161.27|163.27|161.27|163.13|161.13|0
1641559540000|2022-01-07 12:45:40|163.13|161.13|162.99|160.99|163.13|161.13|162.99|160.99|0
1641559550000|2022-01-07 12:45:50|163.06|161.06|162.99|160.99|163.06|161.06|162.99|160.99|0
1641559560000|2022-01-07 12:46:00|162.85|160.85|162.85|160.85|162.85|160.85|162.78|160.78|0
1641559570000|2022-01-07 12:46:10|162.78|160.78|162.57|160.57|162.78|160.78|162.57|160.57|0
1641559580000|2022-01-07 12:46:20|162.43|160.43|162.43|160.43|162.43|160.43|162.3|160.3|0
1641559590000|2022-01-07 12:46:30|162.3|160.3|162.3|160.3|162.43|160.43|162.3|160.3|0
1641559600000|2022-01-07 12:46:40|162.43|160.43|162.43|160.43|162.43|160.43|162.3|160.3|0
1641559610000|2022-01-07 12:46:50|162.51|160.51|162.51|160.51|162.51|160.51|162.51|160.51|0
1641559620000|2022-01-07 12:47:00|162.71|160.71|162.43|160.43|162.71|160.71|162.43|160.43|0
1641559630000|2022-01-07 12:47:10|162.57|160.57|162.43|160.43|162.57|160.57|162.43|160.43|0
1641559650000|2022-01-07 12:47:30|162.16|160.16|161.88|159.88|162.16|160.16|161.88|159.88|0
1641559660000|2022-01-07 12:47:40|162.02|160.02|162.02|160.02|162.02|160.02|162.02|160.02|0
1641559670000|2022-01-07 12:47:50|161.88|159.88|162.16|160.16|162.16|160.16|161.88|159.88|0
1641559680000|2022-01-07 12:48:00|162.29|160.29|162.43|160.43|162.43|160.43|162.29|160.29|0
1641559690000|2022-01-07 12:48:10|162.57|160.57|162.57|160.57|162.57|160.57|162.57|160.57|0
1641559700000|2022-01-07 12:48:20|162.43|160.43|162.43|160.43|162.43|160.43|162.29|160.29|0
1641559710000|2022-01-07 12:48:30|162.37|160.37|162.99|160.99|162.99|160.99|162.37|160.37|0
1641559720000|2022-01-07 12:48:40|162.85|160.85|162.85|160.85|162.85|160.85|162.85|160.85|0
1641559740000|2022-01-07 12:49:00|162.71|160.71|162.43|160.43|162.71|160.71|162.43|160.43|0
1641559750000|2022-01-07 12:49:10|162.29|160.29|162.43|160.43|162.43|160.43|162.29|160.29|0
1641559760000|2022-01-07 12:49:20|162.29|160.29|162.43|160.43|162.43|160.43|162.29|160.29|0
1641559770000|2022-01-07 12:49:30|162.29|160.29|162.16|160.16|162.29|160.29|162.16|160.16|0
1641559780000|2022-01-07 12:49:40|162.43|160.43|162.57|160.57|162.57|160.57|162.43|160.43|0
1641559790000|2022-01-07 12:49:50|162.43|160.43|162.43|160.43|162.43|160.43|162.43|160.43|0
1641559810000|2022-01-07 12:50:10|162.57|160.57|162.43|160.43|162.57|160.57|162.43|160.43|0
1641559820000|2022-01-07 12:50:20|162.29|160.29|162.29|160.29|162.29|160.29|162.29|160.29|0
1641559830000|2022-01-07 12:50:30|162.37|160.37|162.15|160.15|162.37|160.37|162.15|160.15|0
1641559840000|2022-01-07 12:50:40|162.09|160.09|162.02|160.02|162.09|160.09|162.02|160.02|0
1641559850000|2022-01-07 12:50:50|162.15|160.15|162.02|160.02|162.15|160.15|162.02|160.02|0
1641559860000|2022-01-07 12:51:00|161.88|159.88|161.95|159.95|162.02|160.02|161.88|159.88|0
1641559870000|2022-01-07 12:51:10|161.88|159.88|161.74|159.74|161.88|159.88|161.74|159.74|0
1641559880000|2022-01-07 12:51:20|162.02|160.02|162.02|160.02|162.02|160.02|162.02|160.02|0
1641559890000|2022-01-07 12:51:30|161.88|159.88|162.02|160.02|162.02|160.02|161.88|159.88|0
1641559900000|2022-01-07 12:51:40|161.88|159.88|161.74|159.74|161.88|159.88|161.74|159.74|0
1641559910000|2022-01-07 12:51:50|161.88|159.88|161.88|159.88|161.88|159.88|161.81|159.81|0
1641559920000|2022-01-07 12:52:00|161.74|159.74|161.74|159.74|161.88|159.88|161.74|159.74|0
1641559930000|2022-01-07 12:52:10|161.88|159.88|161.95|159.95|162.02|160.02|161.88|159.88|0
1641559940000|2022-01-07 12:52:20|162.02|160.02|162.01|160.01|162.02|160.02|161.95|159.95|0
1641559960000|2022-01-07 12:52:40|162.09|160.09|162.01|160.01|162.15|160.15|162.01|160.01|0
1641559970000|2022-01-07 12:52:50|162.15|160.15|162.29|160.29|162.29|160.29|162.15|160.15|0
1641559980000|2022-01-07 12:53:00|162.15|160.15|162.01|160.01|162.15|160.15|162.01|160.01|0
1641560000000|2022-01-07 12:53:20|162.15|160.15|162.01|160.01|162.15|160.15|162.01|160.01|0
1641560030000|2022-01-07 12:53:50|161.95|159.95|162.01|160.01|162.01|160.01|161.95|159.95|0
1641560040000|2022-01-07 12:54:00|162.09|160.09|162.09|160.09|162.09|160.09|162.09|160.09|0
1641560050000|2022-01-07 12:54:10|162.15|160.15|162.01|160.01|162.15|160.15|162.01|160.01|0
1641560060000|2022-01-07 12:54:20|162.15|160.15|162.22|160.22|162.29|160.29|162.15|160.15|0
1641560070000|2022-01-07 12:54:30|162.15|160.15|161.88|159.88|162.29|160.29|161.88|159.88|0
1641560080000|2022-01-07 12:54:40|162.01|160.01|162.15|160.15|162.15|160.15|162.01|160.01|0
1641560090000|2022-01-07 12:54:50|162.29|160.29|162.43|160.43|162.43|160.43|162.15|160.15|0
1641560100000|2022-01-07 12:55:00|162.57|160.57|162.57|160.57|162.57|160.57|162.57|160.57|0
1641560110000|2022-01-07 12:55:10|162.71|160.71|162.71|160.71|162.71|160.71|162.71|160.71|0
1641560120000|2022-01-07 12:55:20|162.85|160.85|162.71|160.71|162.85|160.85|162.71|160.71|0
1641560140000|2022-01-07 12:55:40|162.64|160.64|162.98|160.98|162.98|160.98|162.57|160.57|0
1641560180000|2022-01-07 12:56:20|163.12|161.12|163.12|161.12|163.12|161.12|163.12|161.12|0
1641560190000|2022-01-07 12:56:30|163.06|161.06|163.12|161.12|163.12|161.12|163.06|161.06|0
1641560200000|2022-01-07 12:56:40|163.26|161.26|163.26|161.26|163.4|161.4|163.26|161.26|0
1641560210000|2022-01-07 12:56:50|163.4|161.4|163.4|161.4|163.4|161.4|163.4|161.4|0
1641560220000|2022-01-07 12:57:00|163.54|161.54|163.54|161.54|163.54|161.54|163.4|161.4|0
1641560230000|2022-01-07 12:57:10|163.4|161.4|163.4|161.4|163.4|161.4|163.4|161.4|0
1641560250000|2022-01-07 12:57:30|163.26|161.26|163.4|161.4|163.4|161.4|163.26|161.26|0
1641560260000|2022-01-07 12:57:40|163.54|161.54|163.54|161.54|163.54|161.54|163.54|161.54|0
1641560270000|2022-01-07 12:57:50|163.68|161.68|163.68|161.68|163.68|161.68|163.68|161.68|0
1641560280000|2022-01-07 12:58:00|163.82|161.82|163.82|161.82|163.82|161.82|163.68|161.68|0
1641560290000|2022-01-07 12:58:10|163.68|161.68|163.68|161.68|163.68|161.68|163.54|161.54|0
1641560300000|2022-01-07 12:58:20|163.54|161.54|163.54|161.54|163.54|161.54|163.54|161.54|0
1641560310000|2022-01-07 12:58:30|163.4|161.4|163.4|161.4|163.54|161.54|163.4|161.4|0
1641560320000|2022-01-07 12:58:40|163.54|161.54|163.26|161.26|163.54|161.54|163.26|161.26|0
1641560330000|2022-01-07 12:58:50|163.12|161.12|163.4|161.4|163.4|161.4|163.12|161.12|0
1641560340000|2022-01-07 12:59:00|163.54|161.54|163.54|161.54|163.54|161.54|163.54|161.54|0
1641560350000|2022-01-07 12:59:10|163.4|161.4|163.82|161.82|163.82|161.82|163.4|161.4|0
1641560360000|2022-01-07 12:59:20|164.1|162.1|164.37|162.37|164.37|162.37|164.1|162.1|0
1641560370000|2022-01-07 12:59:30|164.23|162.23|164.37|162.37|164.45|162.45|164.23|162.23|0
1641560380000|2022-01-07 12:59:40|164.23|162.23|164.23|162.23|164.23|162.23|163.96|161.96|0
1641560390000|2022-01-07 12:59:50|164.1|162.1|164.23|162.23|164.23|162.23|164.1|162.1|0
1641560400000|2022-01-07 13:00:00|164.1|162.1|163.54|161.54|164.1|162.1|163.54|161.54|0
1641560410000|2022-01-07 13:00:10|163.4|161.4|162.84|160.84|163.4|161.4|162.78|160.78|0
1641560420000|2022-01-07 13:00:20|162.98|160.98|162.98|160.98|162.98|160.98|162.98|160.98|0
1641560430000|2022-01-07 13:00:30|162.84|160.84|163.12|161.12|163.12|161.12|162.84|160.84|0
1641560440000|2022-01-07 13:00:40|163.4|161.4|163.26|161.26|163.54|161.54|163.26|161.26|0
1641560450000|2022-01-07 13:00:50|163.4|161.4|163.4|161.4|163.4|161.4|163.4|161.4|0
1641560460000|2022-01-07 13:01:00|163.26|161.26|163.26|161.26|163.26|161.26|163.12|161.12|0
1641560470000|2022-01-07 13:01:10|163.4|161.4|163.4|161.4|163.54|161.54|163.4|161.4|0
1641560480000|2022-01-07 13:01:20|163.68|161.68|163.54|161.54|163.68|161.68|163.54|161.54|0
1641560490000|2022-01-07 13:01:30|163.68|161.68|163.68|161.68|163.68|161.68|163.68|161.68|0
1641560500000|2022-01-07 13:01:40|163.75|161.75|163.95|161.95|164.03|162.03|163.75|161.75|0
1641560510000|2022-01-07 13:01:50|163.81|161.81|164.09|162.09|164.09|162.09|163.81|161.81|0
1641560520000|2022-01-07 13:02:00|164.23|162.23|164.23|162.23|164.23|162.23|164.23|162.23|0
1641560530000|2022-01-07 13:02:10|163.95|161.95|163.95|161.95|163.95|161.95|163.95|161.95|0
1641560540000|2022-01-07 13:02:20|163.81|161.81|163.54|161.54|163.81|161.81|163.54|161.54|0
1641560550000|2022-01-07 13:02:30|163.68|161.68|163.68|161.68|163.81|161.81|163.68|161.68|0
1641560560000|2022-01-07 13:02:40|163.81|161.81|163.81|161.81|163.95|161.95|163.81|161.81|0
1641560570000|2022-01-07 13:02:50|163.95|161.95|163.95|161.95|163.95|161.95|163.95|161.95|0
1641560580000|2022-01-07 13:03:00|163.81|161.81|164.09|162.09|164.09|162.09|163.81|161.81|0
1641560590000|2022-01-07 13:03:10|164.23|162.23|164.23|162.23|164.23|162.23|164.23|162.23|0
1641560600000|2022-01-07 13:03:20|164.37|162.37|164.23|162.23|164.37|162.37|164.09|162.09|0
1641560610000|2022-01-07 13:03:30|164.09|162.09|164.37|162.37|164.37|162.37|164.09|162.09|0
1641560620000|2022-01-07 13:03:40|164.23|162.23|164.17|162.17|164.23|162.23|164.17|162.17|0
1641560630000|2022-01-07 13:03:50|164.09|162.09|164.37|162.37|164.37|162.37|164.09|162.09|0
1641560640000|2022-01-07 13:04:00|164.23|162.23|163.81|161.81|164.23|162.23|163.81|161.81|0
1641560650000|2022-01-07 13:04:10|163.95|161.95|163.95|161.95|163.95|161.95|163.95|161.95|0
1641560660000|2022-01-07 13:04:20|163.81|161.81|163.53|161.53|163.81|161.81|163.53|161.53|0
1641560670000|2022-01-07 13:04:30|163.67|161.67|163.67|161.67|163.81|161.81|163.67|161.67|0
1641560680000|2022-01-07 13:04:40|163.89|161.89|163.81|161.81|163.89|161.89|163.81|161.81|0
1641560700000|2022-01-07 13:05:00|163.47|161.47|163.67|161.67|163.81|161.81|163.47|161.47|0
1641560710000|2022-01-07 13:05:10|163.81|161.81|163.81|161.81|163.81|161.81|163.81|161.81|0
1641560720000|2022-01-07 13:05:20|163.67|161.67|163.81|161.81|163.81|161.81|163.67|161.67|0
1641560730000|2022-01-07 13:05:30|163.95|161.95|163.67|161.67|163.95|161.95|163.67|161.67|0
1641560740000|2022-01-07 13:05:40|163.53|161.53|163.81|161.81|163.81|161.81|163.53|161.53|0
1641560750000|2022-01-07 13:05:50|163.95|161.95|163.95|161.95|163.95|161.95|163.95|161.95|0
1641560760000|2022-01-07 13:06:00|164.23|162.23|163.81|161.81|164.23|162.23|163.67|161.67|0
1641560770000|2022-01-07 13:06:10|164.09|162.09|164.09|162.09|164.09|162.09|164.09|162.09|0
1641560780000|2022-01-07 13:06:20|163.95|161.95|163.95|161.95|163.95|161.95|163.95|161.95|0
1641560790000|2022-01-07 13:06:30|164.02|162.02|163.95|161.95|164.02|162.02|163.95|161.95|0
1641560800000|2022-01-07 13:06:40|163.53|161.53|163.53|161.53|163.53|161.53|163.53|161.53|0
1641560810000|2022-01-07 13:06:50|163.12|161.12|163.12|161.12|163.12|161.12|162.98|160.98|0
1641560820000|2022-01-07 13:07:00|162.98|160.98|162.98|160.98|162.98|160.98|162.98|160.98|0
1641560830000|2022-01-07 13:07:10|162.7|160.7|162.7|160.7|162.84|160.84|162.7|160.7|0
1641560840000|2022-01-07 13:07:20|162.56|160.56|162.7|160.7|162.7|160.7|162.56|160.56|0
1641560850000|2022-01-07 13:07:30|162.56|160.56|162.56|160.56|162.56|160.56|162.56|160.56|0
1641560870000|2022-01-07 13:07:50|162.7|160.7|162.56|160.56|162.7|160.7|162.56|160.56|0
1641560880000|2022-01-07 13:08:00|162.7|160.7|162.42|160.42|162.7|160.7|162.42|160.42|0
1641560890000|2022-01-07 13:08:10|162.28|160.28|163.11|161.11|163.11|161.11|162.28|160.28|0
1641560900000|2022-01-07 13:08:20|162.98|160.98|162.7|160.7|162.98|160.98|162.7|160.7|0
1641560910000|2022-01-07 13:08:30|162.84|160.84|162.98|160.98|162.98|160.98|162.7|160.7|0
1641560920000|2022-01-07 13:08:40|163.11|161.11|163.11|161.11|163.11|161.11|163.11|161.11|0
1641560930000|2022-01-07 13:08:50|163.25|161.25|163.25|161.25|163.25|161.25|163.25|161.25|0
1641560940000|2022-01-07 13:09:00|163.39|161.39|163.53|161.53|163.53|161.53|163.33|161.33|0
1641560950000|2022-01-07 13:09:10|163.67|161.67|163.53|161.53|163.67|161.67|163.53|161.53|0
1641560960000|2022-01-07 13:09:20|163.67|161.67|163.81|161.81|163.81|161.81|163.67|161.67|0
1641560980000|2022-01-07 13:09:40|163.53|161.53|163.39|161.39|163.53|161.53|163.39|161.39|0
1641560990000|2022-01-07 13:09:50|163.25|161.25|163.25|161.25|163.25|161.25|163.25|161.25|0
1641561000000|2022-01-07 13:10:00|163.53|161.53|163.81|161.81|163.81|161.81|163.53|161.53|0
1641561010000|2022-01-07 13:10:10|163.67|161.67|163.25|161.25|163.67|161.67|163.25|161.25|0
1641561020000|2022-01-07 13:10:20|163.39|161.39|163.25|161.25|163.39|161.39|163.25|161.25|0
1641561040000|2022-01-07 13:10:40|163.11|161.11|163.11|161.11|163.25|161.25|163.11|161.11|0
1641561050000|2022-01-07 13:10:50|162.97|160.97|163.11|161.11|163.11|161.11|162.97|160.97|0
1641561070000|2022-01-07 13:11:10|163.19|161.19|163.39|161.39|163.39|161.39|163.11|161.11|0
1641561090000|2022-01-07 13:11:30|163.46|161.46|163.25|161.25|163.46|161.46|163.25|161.25|0
1641561100000|2022-01-07 13:11:40|163.11|161.11|163.11|161.11|163.11|161.11|162.97|160.97|0
1641561110000|2022-01-07 13:11:50|163.39|161.39|163.25|161.25|163.39|161.39|163.25|161.25|0
1641561120000|2022-01-07 13:12:00|163.32|161.32|163.39|161.39|163.39|161.39|163.25|161.25|0
1641561130000|2022-01-07 13:12:10|163.53|161.53|163.53|161.53|163.53|161.53|163.53|161.53|0
1641561140000|2022-01-07 13:12:20|163.39|161.39|163.53|161.53|163.53|161.53|163.39|161.39|0
1641561150000|2022-01-07 13:12:30|163.39|161.39|163.39|161.39|163.39|161.39|163.39|161.39|0
1641561160000|2022-01-07 13:12:40|163.25|161.25|162.97|160.97|163.25|161.25|162.97|160.97|0
1641561170000|2022-01-07 13:12:50|163.25|161.25|163.11|161.11|163.25|161.25|163.11|161.11|0
1641561180000|2022-01-07 13:13:00|162.97|160.97|163.11|161.11|163.25|161.25|162.97|160.97|0
1641561190000|2022-01-07 13:13:10|163.25|161.25|163.53|161.53|163.53|161.53|163.25|161.25|0
1641561200000|2022-01-07 13:13:20|163.39|161.39|163.39|161.39|163.53|161.53|163.39|161.39|0
1641561210000|2022-01-07 13:13:30|163.53|161.53|163.46|161.46|163.53|161.53|163.39|161.39|0
1641561220000|2022-01-07 13:13:40|163.39|161.39|163.67|161.67|163.67|161.67|163.39|161.39|0
1641561230000|2022-01-07 13:13:50|163.53|161.53|163.6|161.6|163.6|161.6|163.53|161.53|0
1641561240000|2022-01-07 13:14:00|163.53|161.53|163.67|161.67|163.67|161.67|163.53|161.53|0
1641561250000|2022-01-07 13:14:10|163.39|161.39|163.25|161.25|163.39|161.39|163.25|161.25|0
1641561260000|2022-01-07 13:14:20|163.39|161.39|163.25|161.25|163.39|161.39|163.25|161.25|0
1641561270000|2022-01-07 13:14:30|163.53|161.53|163.39|161.39|163.53|161.53|163.39|161.39|0
1641561280000|2022-01-07 13:14:40|163.46|161.46|163.53|161.53|163.53|161.53|163.25|161.25|0
1641561290000|2022-01-07 13:14:50|163.95|161.95|164.09|162.09|164.16|162.16|163.95|161.95|0
1641561300000|2022-01-07 13:15:00|163.95|161.95|163.67|161.67|163.95|161.95|163.67|161.67|0
1641561310000|2022-01-07 13:15:10|163.81|161.81|163.39|161.39|163.81|161.81|163.25|161.25|0
1641561320000|2022-01-07 13:15:20|163.11|161.11|163.25|161.25|163.39|161.39|163.11|161.11|0
1641561330000|2022-01-07 13:15:30|163.11|161.11|163.25|161.25|163.25|161.25|163.11|161.11|0
1641561340000|2022-01-07 13:15:40|163.11|161.11|163.11|161.11|163.25|161.25|163.11|161.11|0
1641561350000|2022-01-07 13:15:50|163.25|161.25|163.11|161.11|163.25|161.25|163.11|161.11|0
1641561360000|2022-01-07 13:16:00|163.39|161.39|163.95|161.95|163.95|161.95|163.39|161.39|0
1641561370000|2022-01-07 13:16:10|164.08|162.08|164.22|162.22|164.36|162.36|164.08|162.08|0
1641561380000|2022-01-07 13:16:20|164.5|162.5|164.22|162.22|164.5|162.5|164.22|162.22|0
1641561390000|2022-01-07 13:16:30|164.36|162.36|164.36|162.36|164.5|162.5|164.36|162.36|0
1641561400000|2022-01-07 13:16:40|164.08|162.08|164.64|162.64|164.64|162.64|164.08|162.08|0
1641561410000|2022-01-07 13:16:50|164.5|162.5|164.5|162.5|164.5|162.5|164.5|162.5|0
1641561420000|2022-01-07 13:17:00|164.36|162.36|164.5|162.5|164.5|162.5|164.36|162.36|0
1641561430000|2022-01-07 13:17:10|164.64|162.64|164.78|162.78|164.78|162.78|164.5|162.5|0
1641561440000|2022-01-07 13:17:20|164.64|162.64|164.64|162.64|164.64|162.64|164.64|162.64|0
1641561450000|2022-01-07 13:17:30|164.36|162.36|164.5|162.5|164.5|162.5|164.36|162.36|0
1641561470000|2022-01-07 13:17:50|164.36|162.36|164.22|162.22|164.36|162.36|164.22|162.22|0
1641561480000|2022-01-07 13:18:00|164.16|162.16|164.08|162.08|164.16|162.16|164.08|162.08|0
1641561490000|2022-01-07 13:18:10|163.8|161.8|163.8|161.8|163.8|161.8|163.8|161.8|0
1641561500000|2022-01-07 13:18:20|163.94|161.94|163.94|161.94|163.94|161.94|163.8|161.8|0
1641561520000|2022-01-07 13:18:40|164.08|162.08|164.08|162.08|164.22|162.22|164.08|162.08|0
1641561530000|2022-01-07 13:18:50|164.22|162.22|164.36|162.36|164.36|162.36|164.22|162.22|0
1641561540000|2022-01-07 13:19:00|164.22|162.22|164.22|162.22|164.22|162.22|164.22|162.22|0
1641561550000|2022-01-07 13:19:10|164.08|162.08|163.8|161.8|164.08|162.08|163.8|161.8|0
1641561560000|2022-01-07 13:19:20|163.94|161.94|163.94|161.94|163.94|161.94|163.94|161.94|0
1641561570000|2022-01-07 13:19:30|164.08|162.08|164.08|162.08|164.08|162.08|163.94|161.94|0
1641561580000|2022-01-07 13:19:40|164.22|162.22|164.36|162.36|164.36|162.36|164.22|162.22|0
1641561600000|2022-01-07 13:20:00|164.5|162.5|164.36|162.36|164.5|162.5|164.36|162.36|0
1641561610000|2022-01-07 13:20:10|164.22|162.22|164.36|162.36|164.5|162.5|164.22|162.22|0
1641561620000|2022-01-07 13:20:20|164.22|162.22|164.36|162.36|164.36|162.36|164.22|162.22|0
1641561630000|2022-01-07 13:20:30|164.5|162.5|164.36|162.36|164.5|162.5|164.36|162.36|0
1641561640000|2022-01-07 13:20:40|164.29|162.29|164.22|162.22|164.36|162.36|164.22|162.22|0
1641561650000|2022-01-07 13:20:50|164.36|162.36|164.36|162.36|164.36|162.36|164.36|162.36|0
1641561660000|2022-01-07 13:21:00|164.08|162.08|164.08|162.08|164.08|162.08|164.08|162.08|0
1641561670000|2022-01-07 13:21:10|163.94|161.94|163.94|161.94|163.94|161.94|163.94|161.94|0
1641561680000|2022-01-07 13:21:20|163.8|161.8|163.94|161.94|163.94|161.94|163.8|161.8|0
1641561690000|2022-01-07 13:21:30|164.36|162.36|164.36|162.36|164.36|162.36|164.22|162.22|0
1641561700000|2022-01-07 13:21:40|164.22|162.22|164.22|162.22|164.22|162.22|163.94|161.94|0
1641561710000|2022-01-07 13:21:50|164.36|162.36|164.78|162.78|164.78|162.78|164.36|162.36|0
1641561720000|2022-01-07 13:22:00|164.92|162.92|164.92|162.92|164.92|162.92|164.92|162.92|0
1641561730000|2022-01-07 13:22:10|164.78|162.78|165.06|163.06|165.06|163.06|164.78|162.78|0
1641561740000|2022-01-07 13:22:20|164.92|162.92|164.78|162.78|164.92|162.92|164.78|162.78|0
1641561750000|2022-01-07 13:22:30|164.92|162.92|164.78|162.78|164.92|162.92|164.78|162.78|0
1641561760000|2022-01-07 13:22:40|164.5|162.5|164.5|162.5|164.5|162.5|164.5|162.5|0
1641561770000|2022-01-07 13:22:50|164.36|162.36|164.64|162.64|164.64|162.64|164.36|162.36|0
1641561780000|2022-01-07 13:23:00|164.5|162.5|164.5|162.5|164.64|162.64|164.5|162.5|0
1641561790000|2022-01-07 13:23:10|164.36|162.36|164.64|162.64|164.64|162.64|164.36|162.36|0
1641561800000|2022-01-07 13:23:20|164.5|162.5|164.78|162.78|164.78|162.78|164.5|162.5|0
1641561810000|2022-01-07 13:23:30|164.64|162.64|164.78|162.78|164.78|162.78|164.64|162.64|0
1641561820000|2022-01-07 13:23:40|164.92|162.92|164.36|162.36|164.92|162.92|164.36|162.36|0
1641561830000|2022-01-07 13:23:50|164.5|162.5|164.36|162.36|164.5|162.5|164.36|162.36|0
1641561840000|2022-01-07 13:24:00|164.22|162.22|164.5|162.5|164.5|162.5|164.22|162.22|0
1641561850000|2022-01-07 13:24:10|164.64|162.64|164.36|162.36|164.64|162.64|164.36|162.36|0
1641561860000|2022-01-07 13:24:20|164.22|162.22|164.22|162.22|164.22|162.22|164.22|162.22|0
1641561870000|2022-01-07 13:24:30|164.08|162.08|164.22|162.22|164.22|162.22|164.08|162.08|0
1641561880000|2022-01-07 13:24:40|164.08|162.08|164.08|162.08|164.08|162.08|163.94|161.94|0
1641561890000|2022-01-07 13:24:50|163.94|161.94|164.22|162.22|164.22|162.22|163.94|161.94|0
1641561900000|2022-01-07 13:25:00|164.08|162.08|163.8|161.8|164.08|162.08|163.8|161.8|0
1641561910000|2022-01-07 13:25:10|163.66|161.66|164.08|162.08|164.08|162.08|163.66|161.66|0
1641561930000|2022-01-07 13:25:30|164.22|162.22|164.5|162.5|164.5|162.5|164.22|162.22|0
1641561940000|2022-01-07 13:25:40|164.36|162.36|164.22|162.22|164.36|162.36|164.22|162.22|0
1641561950000|2022-01-07 13:25:50|164.08|162.08|164.22|162.22|164.22|162.22|164.08|162.08|0
1641561960000|2022-01-07 13:26:00|164.08|162.08|164.08|162.08|164.08|162.08|164.08|162.08|0
1641561970000|2022-01-07 13:26:10|163.8|161.8|163.94|161.94|163.94|161.94|163.8|161.8|0
1641561980000|2022-01-07 13:26:20|164.22|162.22|164.08|162.08|164.22|162.22|164.08|162.08|0
1641561990000|2022-01-07 13:26:30|163.94|161.94|163.94|161.94|163.94|161.94|163.8|161.8|0
1641562000000|2022-01-07 13:26:40|163.8|161.8|163.87|161.87|163.87|161.87|163.8|161.8|0
1641562010000|2022-01-07 13:26:50|163.8|161.8|163.66|161.66|163.8|161.8|163.66|161.66|0
1641562020000|2022-01-07 13:27:00|163.73|161.73|163.66|161.66|163.8|161.8|163.66|161.66|0
1641562030000|2022-01-07 13:27:10|163.8|161.8|163.52|161.52|163.8|161.8|163.52|161.52|0
1641562040000|2022-01-07 13:27:20|163.66|161.66|163.8|161.8|163.8|161.8|163.66|161.66|0
1641562050000|2022-01-07 13:27:30|163.94|161.94|163.66|161.66|163.94|161.94|163.66|161.66|0
1641562060000|2022-01-07 13:27:40|163.52|161.52|163.38|161.38|163.66|161.66|163.38|161.38|0
1641562070000|2022-01-07 13:27:50|163.45|161.45|163.24|161.24|163.66|161.66|163.24|161.24|0
1641562080000|2022-01-07 13:28:00|163.52|161.52|163.45|161.45|163.52|161.52|163.45|161.45|0
1641562090000|2022-01-07 13:28:10|163.87|161.87|163.87|161.87|163.94|161.94|163.87|161.87|0
1641562100000|2022-01-07 13:28:20|163.73|161.73|163.73|161.73|163.73|161.73|163.73|161.73|0
1641562110000|2022-01-07 13:28:30|163.8|161.8|163.52|161.52|163.8|161.8|163.52|161.52|0
1641562120000|2022-01-07 13:28:40|163.45|161.45|163.24|161.24|163.45|161.45|163.1|161.1|0
1641562130000|2022-01-07 13:28:50|163.17|161.17|163.38|161.38|163.38|161.38|163.17|161.17|0
1641562140000|2022-01-07 13:29:00|163.24|161.24|163.87|161.87|163.87|161.87|163.24|161.24|0
1641562150000|2022-01-07 13:29:10|164.01|162.01|164.22|162.22|164.22|162.22|164.01|162.01|0
1641562160000|2022-01-07 13:29:20|164.36|162.36|164.15|162.15|164.43|162.43|164.15|162.15|0
1641562170000|2022-01-07 13:29:30|164.29|162.29|164.22|162.22|164.29|162.29|164.15|162.15|0
1641562180000|2022-01-07 13:29:40|164.08|162.08|163.59|161.59|164.08|162.08|163.59|161.59|0
1641562190000|2022-01-07 13:29:50|163.66|161.66|163.45|161.45|163.66|161.66|163.45|161.45|0
1641562200000|2022-01-07 13:30:00|163.8|161.8|160.68|158.68|163.8|161.8|160.68|158.68|0
1641562210000|2022-01-07 13:30:10|159.03|157.03|161.16|159.16|161.92|159.92|159.03|157.03|0
1641562220000|2022-01-07 13:30:20|161.71|159.71|161.3|159.3|162.34|160.34|161.16|159.16|0
1641562230000|2022-01-07 13:30:30|160.89|158.89|158.83|156.83|161.1|159.1|158.83|156.83|0
1641562240000|2022-01-07 13:30:40|159.37|157.37|159.1|157.1|159.51|157.51|159.03|157.03|0
1641562250000|2022-01-07 13:30:50|158.49|156.49|158.69|156.69|159.03|157.03|158.49|156.49|0
1641562260000|2022-01-07 13:31:00|160.75|158.75|159.72|157.72|160.75|158.75|159.51|157.51|0
1641562270000|2022-01-07 13:31:10|160.06|158.06|163.38|161.38|163.38|161.38|160.06|158.06|0
1641562280000|2022-01-07 13:31:20|163.24|161.24|163.8|161.8|163.8|161.8|162.48|160.48|0
1641562290000|2022-01-07 13:31:30|164.01|162.01|165.55|163.55|165.55|163.55|164.01|162.01|0
1641562300000|2022-01-07 13:31:40|166.18|164.18|166.46|164.46|166.88|164.88|166.18|164.18|0
1641562310000|2022-01-07 13:31:50|165.47|163.47|165.13|163.13|165.47|163.47|164.91|162.91|0
1641562320000|2022-01-07 13:32:00|164.35|162.35|165.83|163.83|165.83|163.83|164.35|162.35|0
1641562330000|2022-01-07 13:32:10|165.75|163.75|164.63|162.63|165.75|163.75|164.63|162.63|0
1641562340000|2022-01-07 13:32:20|164.21|162.21|166.04|164.04|166.04|164.04|164.21|162.21|0
1641562350000|2022-01-07 13:32:30|166.46|164.46|166.46|164.46|166.74|164.74|166.46|164.46|0
1641562360000|2022-01-07 13:32:40|166.18|164.18|166.32|164.32|166.46|164.46|166.18|164.18|0
1641562370000|2022-01-07 13:32:50|166.88|164.88|166.95|164.95|166.95|164.95|166.46|164.46|0
1641562380000|2022-01-07 13:33:00|166.88|164.88|165.75|163.75|166.88|164.88|165.75|163.75|0
1641562390000|2022-01-07 13:33:10|165.89|163.89|166.04|164.04|166.04|164.04|165.61|163.61|0
1641562400000|2022-01-07 13:33:20|166.74|164.74|166.88|164.88|166.88|164.88|166.74|164.74|0
1641562410000|2022-01-07 13:33:30|167.59|165.59|167.02|165.02|167.59|165.59|167.02|165.02|0
1641562420000|2022-01-07 13:33:40|166.25|164.25|165.89|163.89|166.25|164.25|165.89|163.89|0
1641562430000|2022-01-07 13:33:50|165.19|163.19|164.35|162.35|165.19|163.19|164.35|162.35|0
1641562440000|2022-01-07 13:34:00|164.49|162.49|165.61|163.61|166.18|164.18|164.49|162.49|0
1641562450000|2022-01-07 13:34:10|166.25|164.25|166.6|164.6|166.74|164.74|166.25|164.25|0
1641562460000|2022-01-07 13:34:20|167.44|165.44|167.44|165.44|168.01|166.01|167.3|165.3|0
1641562470000|2022-01-07 13:34:30|167.3|165.3|167.02|165.02|167.3|165.3|166.88|164.88|0
1641562480000|2022-01-07 13:34:40|166.88|164.88|166.6|164.6|166.88|164.88|166.46|164.46|0
1641562490000|2022-01-07 13:34:50|166.32|164.32|167.02|165.02|167.02|165.02|166.32|164.32|0
1641562500000|2022-01-07 13:35:00|166.74|164.74|167.16|165.16|167.16|165.16|166.74|164.74|0
1641562510000|2022-01-07 13:35:10|166.88|164.88|167.44|165.44|167.44|165.44|166.88|164.88|0
1641562520000|2022-01-07 13:35:20|167.09|165.09|167.3|165.3|167.3|165.3|167.09|165.09|0
1641562530000|2022-01-07 13:35:30|167.59|165.59|168.01|166.01|168.15|166.15|167.59|165.59|0
1641562540000|2022-01-07 13:35:40|167.73|165.73|167.73|165.73|167.73|165.73|167.58|165.58|0
1641562550000|2022-01-07 13:35:50|167.58|165.58|168.01|166.01|168.72|166.72|167.58|165.58|0
1641562560000|2022-01-07 13:36:00|168.86|166.86|169.71|167.71|169.71|167.71|168.86|166.86|0
1641562570000|2022-01-07 13:36:10|169.57|167.57|171.14|169.14|171.14|169.14|169.57|167.57|0
1641562580000|2022-01-07 13:36:20|171.29|169.29|171.57|169.57|171.57|169.57|171.14|169.14|0
1641562590000|2022-01-07 13:36:30|171.43|169.43|172.29|170.29|172.29|170.29|171.43|169.43|0
1641562600000|2022-01-07 13:36:40|172.15|170.15|171|169|172.15|170.15|171|169|0
1641562610000|2022-01-07 13:36:50|170.57|168.57|170.57|168.57|170.65|168.65|170.5|168.5|0
1641562620000|2022-01-07 13:37:00|170.71|168.71|170.29|168.29|170.71|168.71|170.29|168.29|0
1641562630000|2022-01-07 13:37:10|169|167|169.71|167.71|169.71|167.71|169|167|0
1641562640000|2022-01-07 13:37:20|170.29|168.29|170.71|168.71|171.14|169.14|170.29|168.29|0
1641562650000|2022-01-07 13:37:30|170.79|168.79|171.43|169.43|171.43|169.43|170.71|168.71|0
1641562660000|2022-01-07 13:37:40|171.36|169.36|172.29|170.29|172.29|170.29|171.36|169.36|0
1641562670000|2022-01-07 13:37:50|172.15|170.15|172|170|172.15|170.15|172|170|0
1641562680000|2022-01-07 13:38:00|172.29|170.29|172.58|170.58|172.58|170.58|172.29|170.29|0
1641562690000|2022-01-07 13:38:10|172.29|170.29|172.72|170.72|172.72|170.72|172.29|170.29|0
1641562700000|2022-01-07 13:38:20|172.58|170.58|172.15|170.15|172.58|170.58|172.15|170.15|0
1641562710000|2022-01-07 13:38:30|172.58|170.58|173.74|171.74|173.74|171.74|172.44|170.44|0
1641562720000|2022-01-07 13:38:40|173.45|171.45|173.01|171.01|173.45|171.45|172.87|170.87|0
1641562730000|2022-01-07 13:38:50|173.16|171.16|172.87|170.87|173.3|171.3|172.87|170.87|0
1641562740000|2022-01-07 13:39:00|173.3|171.3|173.16|171.16|173.3|171.3|172.72|170.72|0
1641562750000|2022-01-07 13:39:10|173.3|171.3|173.45|171.45|173.45|171.45|173.3|171.3|0
1641562760000|2022-01-07 13:39:20|173.16|171.16|173.73|171.73|173.73|171.73|173.01|171.01|0
1641562770000|2022-01-07 13:39:30|174.02|172.02|174.02|172.02|174.46|172.46|174.02|172.02|0
1641562780000|2022-01-07 13:39:40|174.17|172.17|174.17|172.17|174.17|172.17|174.02|172.02|0
1641562790000|2022-01-07 13:39:50|174.02|172.02|174.17|172.17|174.17|172.17|174.02|172.02|0
1641562800000|2022-01-07 13:40:00|174.46|172.46|174.6|172.6|174.75|172.75|174.46|172.46|0
1641562810000|2022-01-07 13:40:10|175.18|173.18|174.75|172.75|175.62|173.62|174.75|172.75|0
1641562820000|2022-01-07 13:40:20|174.46|172.46|173.16|171.16|174.46|172.46|173.16|171.16|0
1641562830000|2022-01-07 13:40:30|173.3|171.3|173.3|171.3|173.44|171.44|173.16|171.16|0
1641562840000|2022-01-07 13:40:40|172.87|170.87|172.15|170.15|172.87|170.87|172.15|170.15|0
1641562850000|2022-01-07 13:40:50|172.43|170.43|172|170|172.43|170.43|171.86|169.86|0
1641562860000|2022-01-07 13:41:00|172.43|170.43|172.87|170.87|173.01|171.01|172.43|170.43|0
1641562870000|2022-01-07 13:41:10|173.01|171.01|173.59|171.59|173.59|171.59|173.01|171.01|0
1641562880000|2022-01-07 13:41:20|174.02|172.02|174.17|172.17|174.6|172.6|174.02|172.02|0
1641562890000|2022-01-07 13:41:30|173.3|171.3|173.44|171.44|173.44|171.44|173.3|171.3|0
1641562900000|2022-01-07 13:41:40|173.59|171.59|173.59|171.59|173.59|171.59|173.44|171.44|0
1641562910000|2022-01-07 13:41:50|173.73|171.73|173.59|171.59|173.73|171.73|173.59|171.59|0
1641562920000|2022-01-07 13:42:00|173.88|171.88|174.6|172.6|174.6|172.6|173.73|171.73|0
1641562930000|2022-01-07 13:42:10|174.02|172.02|173.59|171.59|174.02|172.02|173.59|171.59|0
1641562940000|2022-01-07 13:42:20|173.44|171.44|172.51|170.51|173.44|171.44|172.51|170.51|0
1641562950000|2022-01-07 13:42:30|172.58|170.58|172.15|170.15|172.72|170.72|172.15|170.15|0
1641562960000|2022-01-07 13:42:40|172.72|170.72|173.01|171.01|173.01|171.01|172.72|170.72|0
1641562970000|2022-01-07 13:42:50|173.3|171.3|173.73|171.73|173.73|171.73|173.3|171.3|0
1641562980000|2022-01-07 13:43:00|173.88|171.88|173.73|171.73|174.02|172.02|173.73|171.73|0
1641562990000|2022-01-07 13:43:10|173.59|171.59|173.59|171.59|173.88|171.88|173.59|171.59|0
1641563000000|2022-01-07 13:43:20|173.88|171.88|173.3|171.3|173.88|171.88|173.3|171.3|0
1641563010000|2022-01-07 13:43:30|173.44|171.44|173.15|171.15|173.44|171.44|173.01|171.01|0
1641563020000|2022-01-07 13:43:40|173.3|171.3|173.88|171.88|173.88|171.88|173.3|171.3|0
1641563030000|2022-01-07 13:43:50|174.02|172.02|174.17|172.17|174.17|172.17|173.88|171.88|0
1641563040000|2022-01-07 13:44:00|173.59|171.59|173.44|171.44|173.59|171.59|173.3|171.3|0
1641563050000|2022-01-07 13:44:10|173.37|171.37|173.01|171.01|173.37|171.37|173.01|171.01|0
1641563060000|2022-01-07 13:44:20|172.72|170.72|173.3|171.3|173.3|171.3|172.72|170.72|0
1641563070000|2022-01-07 13:44:30|173.01|171.01|172.14|170.14|173.44|171.44|172.14|170.14|0
1641563080000|2022-01-07 13:44:40|172.29|170.29|172.43|170.43|172.58|170.58|172.29|170.29|0
1641563090000|2022-01-07 13:44:50|172.14|170.14|172.14|170.14|172.14|170.14|172.14|170.14|0
1641563100000|2022-01-07 13:45:00|172.29|170.29|171.14|169.14|172.29|170.29|171.14|169.14|0
1641563110000|2022-01-07 13:45:10|171.57|169.57|171|169|171.57|169.57|171|169|0
1641563120000|2022-01-07 13:45:20|170.85|168.85|171|169|171.14|169.14|170.85|168.85|0
1641563130000|2022-01-07 13:45:30|170.85|168.85|170.85|168.85|170.85|168.85|170.71|168.71|0
1641563140000|2022-01-07 13:45:40|170.71|168.71|171|169|171|169|170.57|168.57|0
1641563150000|2022-01-07 13:45:50|171.14|169.14|171.86|169.86|171.86|169.86|171.14|169.14|0
1641563160000|2022-01-07 13:46:00|171.57|169.57|171.14|169.14|171.57|169.57|170.99|168.99|0
1641563170000|2022-01-07 13:46:10|170.71|168.71|170.71|168.71|170.99|168.99|170.71|168.71|0
1641563180000|2022-01-07 13:46:20|170.42|168.42|170.57|168.57|170.57|168.57|170.42|168.42|0
1641563190000|2022-01-07 13:46:30|170.99|168.99|171.14|169.14|171.14|169.14|170.57|168.57|0
1641563200000|2022-01-07 13:46:40|171.42|169.42|171.42|169.42|171.42|169.42|171.36|169.36|0
1641563210000|2022-01-07 13:46:50|171.57|169.57|170.71|168.71|171.57|169.57|170.71|168.71|0
1641563220000|2022-01-07 13:47:00|170.35|168.35|170.42|168.42|170.42|168.42|170.14|168.14|0
1641563230000|2022-01-07 13:47:10|170.56|168.56|170.85|168.85|170.85|168.85|170.56|168.56|0
1641563240000|2022-01-07 13:47:20|170.42|168.42|170.42|168.42|170.42|168.42|170.42|168.42|0
1641563250000|2022-01-07 13:47:30|170.56|168.56|170.85|168.85|170.85|168.85|170.28|168.28|0
1641563260000|2022-01-07 13:47:40|170.71|168.71|169.99|167.99|170.71|168.71|169.99|167.99|0
1641563270000|2022-01-07 13:47:50|169.85|167.85|169.92|167.92|169.92|167.92|169.56|167.56|0
1641563280000|2022-01-07 13:48:00|169.85|167.85|169|167|169.85|167.85|169|167|0
1641563290000|2022-01-07 13:48:10|169.14|167.14|169|167|169.28|167.28|169|167|0
1641563300000|2022-01-07 13:48:20|168.85|166.85|168.71|166.71|168.85|166.85|168.71|166.71|0
1641563310000|2022-01-07 13:48:30|168.85|166.85|169.28|167.28|169.42|167.42|168.85|166.85|0
1641563320000|2022-01-07 13:48:40|169.21|167.21|169.14|167.14|169.21|167.21|168.99|166.99|0
1641563330000|2022-01-07 13:48:50|169.42|167.42|169.28|167.28|169.42|167.42|169.14|167.14|0
1641563340000|2022-01-07 13:49:00|168.99|166.99|169.14|167.14|169.14|167.14|168.71|166.71|0
1641563350000|2022-01-07 13:49:10|169.28|167.28|169.56|167.56|169.56|167.56|169.14|167.14|0
1641563360000|2022-01-07 13:49:20|169.14|167.14|169.14|167.14|169.14|167.14|169.14|167.14|0
1641563370000|2022-01-07 13:49:30|169.28|167.28|169.56|167.56|169.56|167.56|169.14|167.14|0
1641563380000|2022-01-07 13:49:40|169.28|167.28|168.57|166.57|169.28|167.28|168.57|166.57|0
1641563390000|2022-01-07 13:49:50|169.14|167.14|169.28|167.28|169.28|167.28|169.14|167.14|0
1641563400000|2022-01-07 13:50:00|169.56|167.56|169.85|167.85|170.13|168.13|169.56|167.56|0
1641563410000|2022-01-07 13:50:10|169.99|167.99|169.71|167.71|169.99|167.99|169.71|167.71|0
1641563420000|2022-01-07 13:50:20|169.42|167.42|169.99|167.99|169.99|167.99|169.42|167.42|0
1641563430000|2022-01-07 13:50:30|169.85|167.85|169.42|167.42|169.85|167.85|169.42|167.42|0
1641563440000|2022-01-07 13:50:40|169.28|167.28|169.56|167.56|169.56|167.56|169.28|167.28|0
1641563450000|2022-01-07 13:50:50|169.71|167.71|169.85|167.85|169.85|167.85|169.71|167.71|0
1641563460000|2022-01-07 13:51:00|169.99|167.99|170.42|168.42|170.42|168.42|169.85|167.85|0
1641563470000|2022-01-07 13:51:10|170.56|168.56|170.42|168.42|170.56|168.56|170.13|168.13|0
1641563480000|2022-01-07 13:51:20|170.28|168.28|170.85|168.85|170.85|168.85|170.28|168.28|0
1641563490000|2022-01-07 13:51:30|171.13|169.13|170.99|168.99|171.13|169.13|170.99|168.99|0
1641563500000|2022-01-07 13:51:40|171.28|169.28|171.13|169.13|171.28|169.28|171.13|169.13|0
1641563510000|2022-01-07 13:51:50|171.28|169.28|171.28|169.28|171.42|169.42|171.28|169.28|0
1641563520000|2022-01-07 13:52:00|171.13|169.13|170.7|168.7|171.13|169.13|170.56|168.56|0
1641563530000|2022-01-07 13:52:10|170.56|168.56|170.85|168.85|170.85|168.85|170.56|168.56|0
1641563540000|2022-01-07 13:52:20|170.99|168.99|170.99|168.99|171.13|169.13|170.85|168.85|0
1641563550000|2022-01-07 13:52:30|170.7|168.7|170.7|168.7|170.7|168.7|170.56|168.56|0
1641563560000|2022-01-07 13:52:40|170.78|168.78|171.13|169.13|171.13|169.13|170.78|168.78|0
1641563570000|2022-01-07 13:52:50|170.99|168.99|170.99|168.99|170.99|168.99|170.85|168.85|0
1641563580000|2022-01-07 13:53:00|170.85|168.85|170.85|168.85|170.99|168.99|170.85|168.85|0
1641563590000|2022-01-07 13:53:10|170.7|168.7|170.99|168.99|170.99|168.99|170.7|168.7|0
1641563600000|2022-01-07 13:53:20|171.13|169.13|171.99|169.99|171.99|169.99|171.13|169.13|0
1641563610000|2022-01-07 13:53:30|172.14|170.14|172.14|170.14|172.14|170.14|171.99|169.99|0
1641563620000|2022-01-07 13:53:40|171.99|169.99|172.43|170.43|172.43|170.43|171.99|169.99|0
1641563630000|2022-01-07 13:53:50|172.28|170.28|172.28|170.28|172.28|170.28|172.14|170.14|0
1641563640000|2022-01-07 13:54:00|172.14|170.14|171.85|169.85|172.14|170.14|171.85|169.85|0
1641563650000|2022-01-07 13:54:10|171.71|169.71|172.43|170.43|172.43|170.43|171.71|169.71|0
1641563660000|2022-01-07 13:54:20|172.57|170.57|173.15|171.15|173.15|171.15|172.57|170.57|0
1641563670000|2022-01-07 13:54:30|173.44|171.44|173.58|171.58|173.58|171.58|173.44|171.44|0
1641563680000|2022-01-07 13:54:40|173.72|171.72|173.72|171.72|174.01|172.01|173.58|171.58|0
1641563690000|2022-01-07 13:54:50|173.58|171.58|173|171|173.58|171.58|173|171|0
1641563700000|2022-01-07 13:55:00|173.15|171.15|172.57|170.57|173.15|171.15|172.43|170.43|0
1641563710000|2022-01-07 13:55:10|172.43|170.43|173.15|171.15|173.15|171.15|172.43|170.43|0
1641563720000|2022-01-07 13:55:20|173.29|171.29|173.44|171.44|173.44|171.44|173.29|171.29|0
1641563730000|2022-01-07 13:55:30|173.29|171.29|172.71|170.71|173.29|171.29|172.71|170.71|0
1641563740000|2022-01-07 13:55:40|172.43|170.43|171.99|169.99|172.43|170.43|171.99|169.99|0
1641563750000|2022-01-07 13:55:50|172.07|170.07|172.71|170.71|172.71|170.71|172.07|170.07|0
1641563760000|2022-01-07 13:56:00|172.86|170.86|172.71|170.71|172.86|170.86|172.71|170.71|0
1641563770000|2022-01-07 13:56:10|172.57|170.57|171.13|169.13|172.57|170.57|171.13|169.13|0
1641563780000|2022-01-07 13:56:20|171.28|169.28|171.42|169.42|171.42|169.42|171.27|169.27|0
1641563790000|2022-01-07 13:56:30|171.27|169.27|171.56|169.56|171.56|169.56|171.27|169.27|0
1641563800000|2022-01-07 13:56:40|171.71|169.71|171.85|169.85|171.99|169.99|171.71|169.71|0
1641563810000|2022-01-07 13:56:50|171.56|169.56|171.71|169.71|171.71|169.71|171.56|169.56|0
1641563820000|2022-01-07 13:57:00|171.56|169.56|170.78|168.78|171.56|169.56|170.78|168.78|0
1641563830000|2022-01-07 13:57:10|170.7|168.7|171.13|169.13|171.13|169.13|170.7|168.7|0
1641563840000|2022-01-07 13:57:20|171.27|169.27|171.27|169.27|171.42|169.42|171.27|169.27|0
1641563850000|2022-01-07 13:57:30|171.42|169.42|171.06|169.06|171.42|169.42|171.06|169.06|0
1641563860000|2022-01-07 13:57:40|170.84|168.84|170.84|168.84|170.84|168.84|170.7|168.7|0
1641563870000|2022-01-07 13:57:50|170.99|168.99|170.99|168.99|170.99|168.99|170.84|168.84|0
1641563880000|2022-01-07 13:58:00|170.92|168.92|171.13|169.13|171.13|169.13|170.84|168.84|0
1641563890000|2022-01-07 13:58:10|171.27|169.27|170.99|168.99|171.42|169.42|170.99|168.99|0
1641563900000|2022-01-07 13:58:20|171.13|169.13|171.27|169.27|171.27|169.27|171.13|169.13|0
1641563910000|2022-01-07 13:58:30|170.84|168.84|170.99|168.99|170.99|168.99|170.7|168.7|0
1641563920000|2022-01-07 13:58:40|171.13|169.13|171.56|169.56|171.56|169.56|171.13|169.13|0
1641563930000|2022-01-07 13:58:50|171.85|169.85|172.14|170.14|172.14|170.14|171.85|169.85|0
1641563940000|2022-01-07 13:59:00|171.85|169.85|171.7|169.7|171.85|169.85|171.7|169.7|0
1641563950000|2022-01-07 13:59:10|171.99|169.99|171.85|169.85|171.99|169.99|171.85|169.85|0
1641563960000|2022-01-07 13:59:20|172.13|170.13|172.13|170.13|172.13|170.13|172.13|170.13|0
1641563970000|2022-01-07 13:59:30|171.99|169.99|171.85|169.85|172.13|170.13|171.85|169.85|0
1641563980000|2022-01-07 13:59:40|171.7|169.7|171.56|169.56|171.7|169.7|171.56|169.56|0
1641563990000|2022-01-07 13:59:50|171.42|169.42|171.56|169.56|171.56|169.56|171.42|169.42|0
1641564000000|2022-01-07 14:00:00|171.42|169.42|170.84|168.84|171.42|169.42|170.84|168.84|0
1641564010000|2022-01-07 14:00:10|170.99|168.99|170.99|168.99|171.13|169.13|170.99|168.99|0
1641564020000|2022-01-07 14:00:20|171.13|169.13|171.13|169.13|171.27|169.27|171.13|169.13|0
1641564030000|2022-01-07 14:00:30|170.99|168.99|170.41|168.41|170.99|168.99|170.41|168.41|0
1641564040000|2022-01-07 14:00:40|170.13|168.13|170.13|168.13|170.27|168.27|170.13|168.13|0
1641564050000|2022-01-07 14:00:50|170.27|168.27|170.27|168.27|170.27|168.27|170.13|168.13|0
1641564060000|2022-01-07 14:01:00|170.13|168.13|170.27|168.27|170.27|168.27|169.98|167.98|0
1641564070000|2022-01-07 14:01:10|170.41|168.41|169.92|167.92|170.41|168.41|169.92|167.92|0
1641564080000|2022-01-07 14:01:20|170.13|168.13|169.27|167.27|170.13|168.13|169.27|167.27|0
1641564090000|2022-01-07 14:01:30|169.84|167.84|169.7|167.7|169.84|167.84|169.7|167.7|0
1641564100000|2022-01-07 14:01:40|169.84|167.84|170.41|168.41|170.41|168.41|169.84|167.84|0
1641564110000|2022-01-07 14:01:50|170.56|168.56|170.27|168.27|170.56|168.56|170.27|168.27|0
1641564120000|2022-01-07 14:02:00|170.41|168.41|170.27|168.27|170.41|168.41|170.27|168.27|0
1641564130000|2022-01-07 14:02:10|169.98|167.98|170.13|168.13|170.13|168.13|169.84|167.84|0
1641564140000|2022-01-07 14:02:20|169.84|167.84|170.41|168.41|170.41|168.41|169.84|167.84|0
1641564150000|2022-01-07 14:02:30|170.56|168.56|170.55|168.55|170.56|168.56|170.41|168.41|0
1641564160000|2022-01-07 14:02:40|170.41|168.41|170.13|168.13|170.41|168.41|170.13|168.13|0
1641564170000|2022-01-07 14:02:50|169.84|167.84|169.7|167.7|169.98|167.98|169.7|167.7|0
1641564180000|2022-01-07 14:03:00|169.84|167.84|169.84|167.84|169.84|167.84|169.7|167.7|0
1641564190000|2022-01-07 14:03:10|169.7|167.7|169.84|167.84|170.27|168.27|169.56|167.56|0
1641564200000|2022-01-07 14:03:20|169.41|167.41|169.55|167.55|169.56|167.56|169.41|167.41|0
1641564210000|2022-01-07 14:03:30|169.34|167.34|169.55|167.55|169.55|167.55|169.34|167.34|0
1641564220000|2022-01-07 14:03:40|169.7|167.7|169.55|167.55|169.7|167.7|169.55|167.55|0
1641564230000|2022-01-07 14:03:50|169.27|167.27|169.41|167.41|169.55|167.55|169.27|167.27|0
1641564240000|2022-01-07 14:04:00|169.55|167.55|170.13|168.13|170.13|168.13|169.55|167.55|0
1641564260000|2022-01-07 14:04:20|170.27|168.27|170.12|168.12|170.27|168.27|170.12|168.12|0
1641564270000|2022-01-07 14:04:30|169.98|167.98|169.98|167.98|170.06|168.06|169.98|167.98|0
1641564280000|2022-01-07 14:04:40|170.12|168.12|170.12|168.12|170.12|168.12|169.98|167.98|0
1641564290000|2022-01-07 14:04:50|170.27|168.27|170.41|168.41|170.7|168.7|170.27|168.27|0
1641564300000|2022-01-07 14:05:00|170.27|168.27|169.7|167.7|170.27|168.27|169.7|167.7|0
1641564310000|2022-01-07 14:05:10|169.84|167.84|169.7|167.7|169.84|167.84|169.7|167.7|0
1641564320000|2022-01-07 14:05:20|169.84|167.84|169.7|167.7|169.84|167.84|169.7|167.7|0
1641564330000|2022-01-07 14:05:30|169.84|167.84|169.55|167.55|169.84|167.84|169.41|167.41|0
1641564340000|2022-01-07 14:05:40|169.41|167.41|169.55|167.55|169.55|167.55|169.41|167.41|0
1641564350000|2022-01-07 14:05:50|169.7|167.7|169.55|167.55|169.7|167.7|169.55|167.55|0
1641564360000|2022-01-07 14:06:00|169.41|167.41|168.84|166.84|169.41|167.41|168.84|166.84|0
1641564370000|2022-01-07 14:06:10|168.98|166.98|169.41|167.41|169.7|167.7|168.98|166.98|0
1641564380000|2022-01-07 14:06:20|169.13|167.13|169.27|167.27|169.27|167.27|169.13|167.13|0
1641564390000|2022-01-07 14:06:30|168.98|166.98|168.84|166.84|169.13|167.13|168.84|166.84|0
1641564400000|2022-01-07 14:06:40|168.56|166.56|168.7|166.7|168.7|166.7|168.56|166.56|0
1641564410000|2022-01-07 14:06:50|168.56|166.56|168.42|166.42|168.56|166.56|168.42|166.42|0
1641564420000|2022-01-07 14:07:00|168.7|166.7|168.98|166.98|169.13|167.13|168.7|166.7|0
1641564440000|2022-01-07 14:07:20|168.84|166.84|169.13|167.13|169.13|167.13|168.84|166.84|0
1641564450000|2022-01-07 14:07:30|168.84|166.84|168.41|166.41|168.84|166.84|168.41|166.41|0
1641564460000|2022-01-07 14:07:40|168.27|166.27|168.27|166.27|168.27|166.27|168.27|166.27|0
1641564470000|2022-01-07 14:07:50|168.41|166.41|168.98|166.98|168.98|166.98|168.41|166.41|0
1641564480000|2022-01-07 14:08:00|168.84|166.84|168.56|166.56|168.84|166.84|168.56|166.56|0
1641564490000|2022-01-07 14:08:10|168.41|166.41|168.56|166.56|168.56|166.56|168.41|166.41|0
1641564500000|2022-01-07 14:08:20|168.7|166.7|168.84|166.84|168.84|166.84|168.7|166.7|0
1641564510000|2022-01-07 14:08:30|168.7|166.7|168.56|166.56|168.84|166.84|168.56|166.56|0
1641564520000|2022-01-07 14:08:40|168.7|166.7|168.7|166.7|168.7|166.7|168.7|166.7|0
1641564530000|2022-01-07 14:08:50|168.56|166.56|168.7|166.7|168.7|166.7|168.56|166.56|0
1641564540000|2022-01-07 14:09:00|168.56|166.56|168.41|166.41|168.56|166.56|168.41|166.41|0
1641564550000|2022-01-07 14:09:10|168.27|166.27|168.27|166.27|168.41|166.41|168.27|166.27|0
1641564560000|2022-01-07 14:09:20|168.41|166.41|168.13|166.13|168.41|166.41|168.13|166.13|0
1641564570000|2022-01-07 14:09:30|168.41|166.41|168.41|166.41|168.41|166.41|168.41|166.41|0
1641564580000|2022-01-07 14:09:40|168.27|166.27|168.27|166.27|168.41|166.41|168.27|166.27|0
1641564590000|2022-01-07 14:09:50|168.13|166.13|167.99|165.99|168.13|166.13|167.99|165.99|0
1641564600000|2022-01-07 14:10:00|167.85|165.85|167.56|165.56|167.85|165.85|167.56|165.56|0
1641564610000|2022-01-07 14:10:10|167.42|165.42|167.85|165.85|167.85|165.85|167.42|165.42|0
1641564620000|2022-01-07 14:10:20|167.7|165.7|167.56|165.56|167.7|165.7|167.56|165.56|0
1641564630000|2022-01-07 14:10:30|167.42|165.42|167.7|165.7|167.7|165.7|167.42|165.42|0
1641564640000|2022-01-07 14:10:40|167.99|165.99|168.2|166.2|168.2|166.2|167.99|165.99|0
1641564650000|2022-01-07 14:10:50|167.85|165.85|167.85|165.85|167.99|165.99|167.85|165.85|0
1641564660000|2022-01-07 14:11:00|167.99|165.99|167.99|165.99|168.13|166.13|167.99|165.99|0
1641564670000|2022-01-07 14:11:10|168.13|166.13|167.85|165.85|168.27|166.27|167.85|165.85|0
1641564680000|2022-01-07 14:11:20|167.99|165.99|167.99|165.99|168.41|166.41|167.99|165.99|0
1641564690000|2022-01-07 14:11:30|168.13|166.13|168.41|166.41|168.41|166.41|168.13|166.13|0
1641564700000|2022-01-07 14:11:40|168.27|166.27|168.41|166.41|168.41|166.41|168.27|166.27|0
1641564710000|2022-01-07 14:11:50|168.27|166.27|168.41|166.41|168.41|166.41|168.27|166.27|0
1641564720000|2022-01-07 14:12:00|168.49|166.49|168.41|166.41|168.49|166.49|168.41|166.41|0
1641564730000|2022-01-07 14:12:10|168.55|166.55|168.41|166.41|168.55|166.55|168.41|166.41|0
1641564740000|2022-01-07 14:12:20|168.55|166.55|168.7|166.7|168.7|166.7|168.55|166.55|0
1641564750000|2022-01-07 14:12:30|168.55|166.55|168.7|166.7|168.7|166.7|168.55|166.55|0
1641564760000|2022-01-07 14:12:40|168.84|166.84|169.12|167.12|169.12|167.12|168.84|166.84|0
1641564770000|2022-01-07 14:12:50|168.98|166.98|169.41|167.41|169.55|167.55|168.98|166.98|0
1641564780000|2022-01-07 14:13:00|169.55|167.55|169.55|167.55|169.55|167.55|169.55|167.55|0
1641564790000|2022-01-07 14:13:10|169.41|167.41|169.26|167.26|169.41|167.41|169.26|167.26|0
1641564800000|2022-01-07 14:13:20|169.41|167.41|169.98|167.98|169.98|167.98|169.41|167.41|0
1641564810000|2022-01-07 14:13:30|170.12|168.12|170.12|168.12|170.12|168.12|170.12|168.12|0
1641564820000|2022-01-07 14:13:40|169.98|167.98|169.55|167.55|169.98|167.98|169.55|167.55|0
1641564830000|2022-01-07 14:13:50|169.41|167.41|169.12|167.12|169.41|167.41|169.12|167.12|0
1641564840000|2022-01-07 14:14:00|168.69|166.69|168.13|166.13|168.69|166.69|168.13|166.13|0
1641564850000|2022-01-07 14:14:10|167.99|165.99|168.27|166.27|168.27|166.27|167.99|165.99|0
1641564860000|2022-01-07 14:14:20|168.41|166.41|168.55|166.55|168.55|166.55|168.27|166.27|0
1641564870000|2022-01-07 14:14:30|168.41|166.41|168.13|166.13|168.55|166.55|168.13|166.13|0
1641564880000|2022-01-07 14:14:40|168.27|166.27|167.98|165.98|168.27|166.27|167.98|165.98|0
1641564890000|2022-01-07 14:14:50|167.7|165.7|167.42|165.42|167.7|165.7|167.42|165.42|0
1641564900000|2022-01-07 14:15:00|167.14|165.14|166.71|164.71|167.14|165.14|166.71|164.71|0
1641564910000|2022-01-07 14:15:10|166.85|164.85|166.85|164.85|166.99|164.99|166.71|164.71|0
1641564920000|2022-01-07 14:15:20|167.28|165.28|167.14|165.14|167.28|165.28|167.14|165.14|0
1641564930000|2022-01-07 14:15:30|167.28|165.28|167.7|165.7|167.7|165.7|167.28|165.28|0
1641564940000|2022-01-07 14:15:40|167.84|165.84|167.7|165.7|167.84|165.84|167.56|165.56|0
1641564950000|2022-01-07 14:15:50|167.56|165.56|167.56|165.56|167.56|165.56|167.42|165.42|0
1641564960000|2022-01-07 14:16:00|167.14|165.14|167.28|165.28|167.42|165.42|167.14|165.14|0
1641564970000|2022-01-07 14:16:10|167.14|165.14|167.28|165.28|167.28|165.28|166.71|164.71|0
1641564980000|2022-01-07 14:16:20|167.14|165.14|167.13|165.13|167.28|165.28|167.13|165.13|0
1641564990000|2022-01-07 14:16:30|167.28|165.28|167.13|165.13|167.28|165.28|167.13|165.13|0
1641565000000|2022-01-07 14:16:40|167.28|165.28|167.28|165.28|167.28|165.28|167.13|165.13|0
1641565010000|2022-01-07 14:16:50|167.42|165.42|167.28|165.28|167.42|165.42|167.13|165.13|0
1641565020000|2022-01-07 14:17:00|167.13|165.13|167.56|165.56|167.56|165.56|167.13|165.13|0
1641565040000|2022-01-07 14:17:20|167.7|165.7|167.84|165.84|167.84|165.84|167.7|165.7|0
1641565050000|2022-01-07 14:17:30|167.56|165.56|167.7|165.7|167.7|165.7|167.56|165.56|0
1641565060000|2022-01-07 14:17:40|167.42|165.42|167.42|165.42|167.42|165.42|167.28|165.28|0
1641565070000|2022-01-07 14:17:50|167.56|165.56|167.13|165.13|167.56|165.56|167.13|165.13|0
1641565080000|2022-01-07 14:18:00|166.99|164.99|166.85|164.85|166.99|164.99|166.85|164.85|0
1641565090000|2022-01-07 14:18:10|167.13|165.13|166.71|164.71|167.13|165.13|166.71|164.71|0
1641565100000|2022-01-07 14:18:20|166.57|164.57|166.85|164.85|166.85|164.85|166.57|164.57|0
1641565110000|2022-01-07 14:18:30|166.99|164.99|166.57|164.57|166.99|164.99|166.57|164.57|0
1641565120000|2022-01-07 14:18:40|166.43|164.43|166.43|164.43|166.43|164.43|166.29|164.29|0
1641565130000|2022-01-07 14:18:50|166.57|164.57|166.71|164.71|166.71|164.71|166.57|164.57|0
1641565140000|2022-01-07 14:19:00|166.85|164.85|166.99|164.99|166.99|164.99|166.85|164.85|0
1641565150000|2022-01-07 14:19:10|167.13|165.13|166.71|164.71|167.13|165.13|166.71|164.71|0
1641565160000|2022-01-07 14:19:20|166.57|164.57|166.57|164.57|166.57|164.57|166.57|164.57|0
1641565170000|2022-01-07 14:19:30|166.71|164.71|166.71|164.71|166.71|164.71|166.71|164.71|0
1641565180000|2022-01-07 14:19:40|166.99|164.99|167.13|165.13|167.27|165.27|166.99|164.99|0
1641565190000|2022-01-07 14:19:50|167.27|165.27|166.99|164.99|167.27|165.27|166.99|164.99|0
1641565200000|2022-01-07 14:20:00|166.85|164.85|166.71|164.71|166.85|164.85|166.71|164.71|0
1641565210000|2022-01-07 14:20:10|166.57|164.57|166.64|164.64|166.64|164.64|166.57|164.57|0
1641565220000|2022-01-07 14:20:20|166.57|164.57|166.71|164.71|166.71|164.71|166.57|164.57|0
1641565230000|2022-01-07 14:20:30|166.85|164.85|166.85|164.85|166.85|164.85|166.85|164.85|0
1641565240000|2022-01-07 14:20:40|166.99|164.99|167.13|165.13|167.27|165.27|166.99|164.99|0
1641565250000|2022-01-07 14:20:50|167.41|165.41|167.13|165.13|167.41|165.41|167.13|165.13|0
1641565260000|2022-01-07 14:21:00|167.27|165.27|166.99|164.99|167.27|165.27|166.99|164.99|0
1641565270000|2022-01-07 14:21:10|166.85|164.85|166.99|164.99|166.99|164.99|166.85|164.85|0
1641565280000|2022-01-07 14:21:20|167.13|165.13|167.13|165.13|167.13|165.13|167.13|165.13|0
1641565290000|2022-01-07 14:21:30|167.27|165.27|167.41|165.41|167.41|165.41|167.27|165.27|0
1641565300000|2022-01-07 14:21:40|167.27|165.27|167.56|165.56|167.56|165.56|167.27|165.27|0
1641565310000|2022-01-07 14:21:50|167.41|165.41|167.7|165.7|167.7|165.7|167.41|165.41|0
1641565320000|2022-01-07 14:22:00|167.41|165.41|166.99|164.99|167.41|165.41|166.99|164.99|0
1641565330000|2022-01-07 14:22:10|166.85|164.85|166.57|164.57|166.85|164.85|166.57|164.57|0
1641565340000|2022-01-07 14:22:20|166.85|164.85|166.85|164.85|166.85|164.85|166.85|164.85|0
1641565350000|2022-01-07 14:22:30|166.78|164.78|166.57|164.57|166.78|164.78|166.57|164.57|0
1641565360000|2022-01-07 14:22:40|166.71|164.71|166.71|164.71|166.71|164.71|166.71|164.71|0
1641565370000|2022-01-07 14:22:50|166.85|164.85|166.57|164.57|166.85|164.85|166.57|164.57|0
1641565380000|2022-01-07 14:23:00|166.43|164.43|166.57|164.57|166.57|164.57|166.43|164.43|0
1641565390000|2022-01-07 14:23:10|166.71|164.71|166.71|164.71|166.85|164.85|166.71|164.71|0
1641565400000|2022-01-07 14:23:20|166.57|164.57|166.57|164.57|166.57|164.57|166.57|164.57|0
1641565410000|2022-01-07 14:23:30|166.71|164.71|166.71|164.71|166.71|164.71|166.71|164.71|0
1641565420000|2022-01-07 14:23:40|166.99|164.99|167.13|165.13|167.13|165.13|166.85|164.85|0
1641565430000|2022-01-07 14:23:50|167.27|165.27|167.13|165.13|167.27|165.27|167.13|165.13|0
1641565440000|2022-01-07 14:24:00|166.99|164.99|166.99|164.99|166.99|164.99|166.85|164.85|0
1641565450000|2022-01-07 14:24:10|167.13|165.13|167.13|165.13|167.27|165.27|167.13|165.13|0
1641565460000|2022-01-07 14:24:20|167.27|165.27|167.41|165.41|167.41|165.41|167.27|165.27|0
1641565470000|2022-01-07 14:24:30|167.27|165.27|167.41|165.41|167.41|165.41|167.27|165.27|0
1641565480000|2022-01-07 14:24:40|167.55|165.55|167.41|165.41|167.55|165.55|167.41|165.41|0
1641565490000|2022-01-07 14:24:50|166.99|164.99|167.13|165.13|167.13|165.13|166.99|164.99|0
1641565500000|2022-01-07 14:25:00|167.06|165.06|166.42|164.42|167.06|165.06|166.42|164.42|0
1641565510000|2022-01-07 14:25:10|166.28|164.28|166.14|164.14|166.28|164.28|166.14|164.14|0
1641565520000|2022-01-07 14:25:20|166|164|166|164|166.28|164.28|166|164|0
1641565530000|2022-01-07 14:25:30|165.86|163.86|166|164|166|164|165.86|163.86|0
1641565540000|2022-01-07 14:25:40|165.86|163.86|165.86|163.86|166|164|165.86|163.86|0
1641565550000|2022-01-07 14:25:50|166|164|165.86|163.86|166.14|164.14|165.86|163.86|0
1641565560000|2022-01-07 14:26:00|166.07|164.07|166.14|164.14|166.14|164.14|166|164|0
1641565570000|2022-01-07 14:26:10|166|164|166.28|164.28|166.42|164.42|166|164|0
1641565580000|2022-01-07 14:26:20|166.14|164.14|166.14|164.14|166.14|164.14|166.14|164.14|0
1641565590000|2022-01-07 14:26:30|166.28|164.28|166.28|164.28|166.36|164.36|166.28|164.28|0
1641565600000|2022-01-07 14:26:40|166.42|164.42|166.71|164.71|166.71|164.71|166.42|164.42|0
1641565610000|2022-01-07 14:26:50|166.7|164.7|167.13|165.13|167.13|165.13|166.7|164.7|0
1641565620000|2022-01-07 14:27:00|166.99|164.99|167.13|165.13|167.13|165.13|166.85|164.85|0
1641565630000|2022-01-07 14:27:10|167.55|165.55|167.55|165.55|167.69|165.69|167.55|165.55|0
1641565640000|2022-01-07 14:27:20|167.69|165.69|167.69|165.69|167.84|165.84|167.55|165.55|0
1641565650000|2022-01-07 14:27:30|167.55|165.55|167.55|165.55|167.55|165.55|167.55|165.55|0
1641565660000|2022-01-07 14:27:40|167.69|165.69|167.69|165.69|167.69|165.69|167.55|165.55|0
1641565670000|2022-01-07 14:27:50|167.55|165.55|167.69|165.69|167.69|165.69|167.55|165.55|0
1641565680000|2022-01-07 14:28:00|167.55|165.55|166.7|164.7|167.55|165.55|166.7|164.7|0
1641565690000|2022-01-07 14:28:10|166.56|164.56|167.13|165.13|167.13|165.13|166.56|164.56|0
1641565700000|2022-01-07 14:28:20|167.27|165.27|167.55|165.55|167.55|165.55|167.27|165.27|0
1641565710000|2022-01-07 14:28:30|168.19|166.19|167.55|165.55|168.19|166.19|167.41|165.41|0
1641565720000|2022-01-07 14:28:40|167.41|165.41|166.84|164.84|167.41|165.41|166.84|164.84|0
1641565730000|2022-01-07 14:28:50|166.28|164.28|166.56|164.56|166.56|164.56|166.28|164.28|0
1641565740000|2022-01-07 14:29:00|166.7|164.7|166.56|164.56|166.7|164.7|166.49|164.49|0
1641565750000|2022-01-07 14:29:10|166.28|164.28|166.28|164.28|166.42|164.42|166.28|164.28|0
1641565760000|2022-01-07 14:29:20|166.14|164.14|166.42|164.42|166.42|164.42|166.14|164.14|0
1641565770000|2022-01-07 14:29:30|166.28|164.28|166|164|166.28|164.28|166|164|0
1641565780000|2022-01-07 14:29:40|166.14|164.14|166|164|166.14|164.14|166|164|0
1641565790000|2022-01-07 14:29:50|166.14|164.14|166.28|164.28|166.28|164.28|166.14|164.14|0
1641565800000|2022-01-07 14:30:00|166|164|164.88|162.88|166|164|164.88|162.88|0
1641565810000|2022-01-07 14:30:10|164.46|162.46|165.44|163.44|165.44|163.44|164.46|162.46|0
1641565820000|2022-01-07 14:30:20|165.72|163.72|165.86|163.86|166.14|164.14|165.72|163.72|0
1641565830000|2022-01-07 14:30:30|165.58|163.58|167.27|165.27|167.27|165.27|165.58|163.58|0
1641565840000|2022-01-07 14:30:40|167.83|165.83|168.4|166.4|168.68|166.68|167.83|165.83|0
1641565850000|2022-01-07 14:30:50|167.69|165.69|166.56|164.56|167.69|165.69|166.14|164.14|0
1641565860000|2022-01-07 14:31:00|166.84|164.84|166.21|164.21|166.84|164.84|166|164|0
1641565870000|2022-01-07 14:31:10|165.79|163.79|167.83|165.83|168.12|166.12|165.79|163.79|0
1641565880000|2022-01-07 14:31:20|167.69|165.69|167.13|165.13|167.83|165.83|167.13|165.13|0
1641565890000|2022-01-07 14:31:30|167.41|165.41|167.97|165.97|168.12|166.12|167.41|165.41|0
1641565900000|2022-01-07 14:31:40|167.83|165.83|166.84|164.84|167.83|165.83|166.84|164.84|0
1641565910000|2022-01-07 14:31:50|167.69|165.69|167.83|165.83|167.83|165.83|167.69|165.69|0
1641565920000|2022-01-07 14:32:00|168.83|166.83|167.55|165.55|168.83|166.83|167.55|165.55|0
1641565930000|2022-01-07 14:32:10|167.69|165.69|167.41|165.41|167.97|165.97|167.41|165.41|0
1641565940000|2022-01-07 14:32:20|168.26|166.26|168.54|166.54|168.54|166.54|168.26|166.26|0
1641565950000|2022-01-07 14:32:30|169.82|167.82|168.82|166.82|169.82|167.82|168.82|166.82|0
1641565960000|2022-01-07 14:32:40|168.97|166.97|169.39|167.39|169.54|167.54|168.97|166.97|0
1641565970000|2022-01-07 14:32:50|169.68|167.68|169.54|167.54|169.68|167.68|169.54|167.54|0
1641565980000|2022-01-07 14:33:00|169.39|167.39|166.98|164.98|169.39|167.39|166.98|164.98|0
1641565990000|2022-01-07 14:33:10|166.62|164.62|167.33|165.33|167.33|165.33|166.62|164.62|0
1641566000000|2022-01-07 14:33:20|167.19|165.19|166.19|164.19|167.19|165.19|166.19|164.19|0
1641566010000|2022-01-07 14:33:30|166.48|164.48|167.9|165.9|168.18|166.18|166.48|164.48|0
1641566020000|2022-01-07 14:33:40|167.76|165.76|168.61|166.61|168.61|166.61|167.33|165.33|0
1641566030000|2022-01-07 14:33:50|169.04|167.04|168.33|166.33|169.04|167.04|168.33|166.33|0
1641566040000|2022-01-07 14:34:00|168.18|166.18|168.47|166.47|168.47|166.47|168.04|166.04|0
1641566050000|2022-01-07 14:34:10|168.33|166.33|167.19|165.19|168.33|166.33|166.9|164.9|0
1641566060000|2022-01-07 14:34:20|167.04|165.04|166.62|164.62|167.04|165.04|166.62|164.62|0
1641566070000|2022-01-07 14:34:30|166.48|164.48|166.76|164.76|166.76|164.76|165.91|163.91|0
1641566080000|2022-01-07 14:34:40|166.62|164.62|167.75|165.75|167.75|165.75|166.62|164.62|0
1641566090000|2022-01-07 14:34:50|168.04|166.04|168.9|166.9|168.9|166.9|168.04|166.04|0
1641566100000|2022-01-07 14:35:00|168.61|166.61|169.33|167.33|169.33|167.33|168.61|166.61|0
1641566110000|2022-01-07 14:35:10|169.04|167.04|168.47|166.47|169.26|167.26|168.47|166.47|0
1641566120000|2022-01-07 14:35:20|168.61|166.61|167.12|165.12|168.61|166.61|167.12|165.12|0
1641566130000|2022-01-07 14:35:30|166.9|164.9|165.91|163.91|167.33|165.33|165.91|163.91|0
1641566140000|2022-01-07 14:35:40|166.47|164.47|167.9|165.9|167.9|165.9|166.47|164.47|0
1641566150000|2022-01-07 14:35:50|168.18|166.18|169.47|167.47|169.47|167.47|168.18|166.18|0
1641566160000|2022-01-07 14:36:00|168.61|166.61|168.18|166.18|168.61|166.61|168.18|166.18|0
1641566170000|2022-01-07 14:36:10|168.04|166.04|168.75|166.75|169.04|167.04|168.04|166.04|0
1641566180000|2022-01-07 14:36:20|168.83|166.83|168.47|166.47|168.97|166.97|168.47|166.47|0
1641566190000|2022-01-07 14:36:30|167.9|165.9|169.33|167.33|169.33|167.33|167.9|165.9|0
1641566200000|2022-01-07 14:36:40|169.76|167.76|170.04|168.04|170.12|168.12|169.18|167.18|0
1641566210000|2022-01-07 14:36:50|169.9|167.9|170.48|168.48|170.48|168.48|169.9|167.9|0
1641566220000|2022-01-07 14:37:00|169.76|167.76|170.19|168.19|170.33|168.33|169.76|167.76|0
1641566230000|2022-01-07 14:37:10|170.62|168.62|170.76|168.76|171.2|169.2|170.62|168.62|0
1641566240000|2022-01-07 14:37:20|170.91|168.91|170.91|168.91|170.91|168.91|170.76|168.76|0
1641566250000|2022-01-07 14:37:30|170.48|168.48|170.62|168.62|171.05|169.05|170.48|168.48|0
1641566260000|2022-01-07 14:37:40|170.48|168.48|170.33|168.33|170.76|168.76|170.33|168.33|0
1641566270000|2022-01-07 14:37:50|170.62|168.62|170.47|168.47|170.91|168.91|170.47|168.47|0
1641566280000|2022-01-07 14:38:00|170.76|168.76|169.04|167.04|170.76|168.76|169.04|167.04|0
1641566290000|2022-01-07 14:38:10|169.47|167.47|170.19|168.19|170.19|168.19|169.47|167.47|0
1641566300000|2022-01-07 14:38:20|170.47|168.47|169.76|167.76|170.47|168.47|169.76|167.76|0
1641566310000|2022-01-07 14:38:30|169.69|167.69|169.61|167.61|169.69|167.69|169.47|167.47|0
1641566320000|2022-01-07 14:38:40|168.18|166.18|168.47|166.47|168.47|166.47|168.18|166.18|0
1641566330000|2022-01-07 14:38:50|168.61|166.61|168.47|166.47|168.61|166.61|168.04|166.04|0
1641566340000|2022-01-07 14:39:00|168.9|166.9|168.75|166.75|168.9|166.9|168.75|166.75|0
1641566350000|2022-01-07 14:39:10|168.18|166.18|167.32|165.32|168.18|166.18|167.18|165.18|0
1641566360000|2022-01-07 14:39:20|167.18|165.18|167.47|165.47|167.61|165.61|167.18|165.18|0
1641566370000|2022-01-07 14:39:30|167.04|165.04|166.33|164.33|167.18|165.18|166.33|164.33|0
1641566380000|2022-01-07 14:39:40|167.04|165.04|166.76|164.76|167.04|165.04|166.61|164.61|0
1641566390000|2022-01-07 14:39:50|166.97|164.97|165.91|163.91|167.18|165.18|165.91|163.91|0
1641566400000|2022-01-07 14:40:00|166.26|164.26|167.4|165.4|167.4|165.4|165.9|163.9|0
1641566410000|2022-01-07 14:40:10|168.18|166.18|167.04|165.04|168.18|166.18|167.04|165.04|0
1641566420000|2022-01-07 14:40:20|166.61|164.61|165.9|163.9|166.61|164.61|165.9|163.9|0
1641566430000|2022-01-07 14:40:30|166.26|164.26|166.47|164.47|167.04|165.04|166.26|164.26|0
1641566440000|2022-01-07 14:40:40|166.19|164.19|166.33|164.33|166.33|164.33|166.19|164.19|0
1641566450000|2022-01-07 14:40:50|166.19|164.19|167.32|165.32|167.32|165.32|166.19|164.19|0
1641566460000|2022-01-07 14:41:00|166.33|164.33|165.48|163.48|166.33|164.33|165.48|163.48|0
1641566470000|2022-01-07 14:41:10|165.2|163.2|165.69|163.69|165.69|163.69|165.2|163.2|0
1641566480000|2022-01-07 14:41:20|165.55|163.55|165.69|163.69|165.69|163.69|165.48|163.48|0
1641566490000|2022-01-07 14:41:30|165.76|163.76|166.54|164.54|166.61|164.61|165.76|163.76|0
1641566500000|2022-01-07 14:41:40|166.61|164.61|166.61|164.61|166.75|164.75|166.61|164.61|0
1641566510000|2022-01-07 14:41:50|166.19|164.19|166.75|164.75|166.75|164.75|166.19|164.19|0
1641566520000|2022-01-07 14:42:00|166.19|164.19|166.33|164.33|166.33|164.33|165.76|163.76|0
1641566530000|2022-01-07 14:42:10|166.61|164.61|166.33|164.33|166.61|164.61|166.33|164.33|0
1641566540000|2022-01-07 14:42:20|166.47|164.47|166.47|164.47|166.61|164.61|166.47|164.47|0
1641566550000|2022-01-07 14:42:30|166.19|164.19|166.19|164.19|166.19|164.19|166.19|164.19|0
1641566560000|2022-01-07 14:42:40|165.34|163.34|165.48|163.48|165.55|163.55|165.34|163.34|0
1641566570000|2022-01-07 14:42:50|165.34|163.34|166.04|164.04|166.19|164.19|165.34|163.34|0
1641566580000|2022-01-07 14:43:00|165.9|163.9|165.48|163.48|165.9|163.9|165.34|163.34|0
1641566590000|2022-01-07 14:43:10|165.2|163.2|164.63|162.63|165.2|163.2|164.63|162.63|0
1641566600000|2022-01-07 14:43:20|164.35|162.35|163.79|161.79|164.35|162.35|163.79|161.79|0
1641566610000|2022-01-07 14:43:30|163.65|161.65|163.09|161.09|163.79|161.79|163.09|161.09|0
1641566620000|2022-01-07 14:43:40|162.67|160.67|162.81|160.81|162.81|160.81|162.53|160.53|0
1641566630000|2022-01-07 14:43:50|162.53|160.53|162.95|160.95|162.95|160.95|162.53|160.53|0
1641566640000|2022-01-07 14:44:00|162.81|160.81|162.95|160.95|162.95|160.95|162.81|160.81|0
1641566650000|2022-01-07 14:44:10|162.53|160.53|161.55|159.55|162.53|160.53|161.55|159.55|0
1641566660000|2022-01-07 14:44:20|160.99|158.99|160.99|158.99|160.99|158.99|160.51|158.51|0
1641566670000|2022-01-07 14:44:30|161.55|159.55|161.13|159.13|161.55|159.55|161.13|159.13|0
1641566680000|2022-01-07 14:44:40|160.44|158.44|160.72|158.72|160.72|158.72|160.44|158.44|0
1641566690000|2022-01-07 14:44:50|160.3|158.3|160.72|158.72|160.72|158.72|160.3|158.3|0
1641566700000|2022-01-07 14:45:00|161.27|159.27|160.86|158.86|161.27|159.27|160.72|158.72|0
1641566710000|2022-01-07 14:45:10|160.44|158.44|159.19|157.19|160.44|158.44|158.92|156.92|0
1641566720000|2022-01-07 14:45:20|159.06|157.06|159.47|157.47|159.47|157.47|158.92|156.92|0
1641566730000|2022-01-07 14:45:30|159.19|157.19|159.75|157.75|159.89|157.89|159.19|157.19|0
1641566740000|2022-01-07 14:45:40|160.16|158.16|160.16|158.16|160.16|158.16|160.02|158.02|0
1641566750000|2022-01-07 14:45:50|160.58|158.58|160.23|158.23|160.58|158.58|159.88|157.88|0
1641566760000|2022-01-07 14:46:00|160.16|158.16|159.75|157.75|160.16|158.16|159.61|157.61|0
1641566770000|2022-01-07 14:46:10|160.16|158.16|160.3|158.3|160.3|158.3|159.75|157.75|0
1641566780000|2022-01-07 14:46:20|160.44|158.44|160.16|158.16|160.44|158.44|160.02|158.02|0
1641566790000|2022-01-07 14:46:30|159.88|157.88|160.44|158.44|160.44|158.44|159.88|157.88|0
1641566800000|2022-01-07 14:46:40|160.3|158.3|159.88|157.88|160.3|158.3|159.88|157.88|0
1641566810000|2022-01-07 14:46:50|159.96|157.96|159.61|157.61|159.96|157.96|159.61|157.61|0
1641566820000|2022-01-07 14:47:00|159.88|157.88|160.02|158.02|160.09|158.09|159.88|157.88|0
1641566830000|2022-01-07 14:47:10|160.16|158.16|160.99|158.99|161.13|159.13|160.16|158.16|0
1641566840000|2022-01-07 14:47:20|161.27|159.27|160.85|158.85|161.34|159.34|160.85|158.85|0
1641566850000|2022-01-07 14:47:30|161.83|159.83|161.97|159.97|161.97|159.97|161.69|159.69|0
1641566860000|2022-01-07 14:47:40|162.25|160.25|162.39|160.39|162.39|160.39|162.11|160.11|0
1641566870000|2022-01-07 14:47:50|162.11|160.11|161.97|159.97|162.52|160.52|161.97|159.97|0
1641566880000|2022-01-07 14:48:00|161.55|159.55|162.32|160.32|162.38|160.38|161.55|159.55|0
1641566890000|2022-01-07 14:48:10|162.8|160.8|162.38|160.38|162.8|160.8|162.32|160.32|0
1641566900000|2022-01-07 14:48:20|161.97|159.97|161.69|159.69|162.25|160.25|161.69|159.69|0
1641566910000|2022-01-07 14:48:30|161.34|159.34|161.41|159.41|161.41|159.41|160.99|158.99|0
1641566920000|2022-01-07 14:48:40|161.55|159.55|161.41|159.41|161.55|159.55|161.27|159.27|0
1641566930000|2022-01-07 14:48:50|161.27|159.27|160.71|158.71|161.41|159.41|160.71|158.71|0
1641566940000|2022-01-07 14:49:00|160.16|158.16|160.85|158.85|160.85|158.85|160.16|158.16|0
1641566950000|2022-01-07 14:49:10|160.71|158.71|161.41|159.41|161.41|159.41|160.71|158.71|0
1641566960000|2022-01-07 14:49:20|161.27|159.27|160.92|158.92|161.41|159.41|160.92|158.92|0
1641566970000|2022-01-07 14:49:30|160.99|158.99|161.13|159.13|161.13|159.13|160.99|158.99|0
1641566980000|2022-01-07 14:49:40|160.99|158.99|160.71|158.71|161.06|159.06|160.71|158.71|0
1641566990000|2022-01-07 14:49:50|160.85|158.85|160.99|158.99|160.99|158.99|160.85|158.85|0
1641567000000|2022-01-07 14:50:00|161.55|159.55|161.27|159.27|161.55|159.55|161.27|159.27|0
1641567010000|2022-01-07 14:50:10|160.71|158.71|161.83|159.83|161.83|159.83|160.71|158.71|0
1641567020000|2022-01-07 14:50:20|162.52|160.52|162.24|160.24|162.66|160.66|162.24|160.24|0
1641567030000|2022-01-07 14:50:30|161.83|159.83|161.13|159.13|161.83|159.83|161.13|159.13|0
1641567040000|2022-01-07 14:50:40|160.85|158.85|160.44|158.44|160.85|158.85|160.44|158.44|0
1641567050000|2022-01-07 14:50:50|160.71|158.71|160.57|158.57|160.71|158.71|160.57|158.57|0
1641567060000|2022-01-07 14:51:00|160.44|158.44|159.88|157.88|160.44|158.44|159.88|157.88|0
1641567070000|2022-01-07 14:51:10|159.47|157.47|159.74|157.74|159.74|157.74|159.47|157.47|0
1641567080000|2022-01-07 14:51:20|160.3|158.3|160.85|158.85|160.92|158.92|160.3|158.3|0
1641567090000|2022-01-07 14:51:30|160.57|158.57|161.13|159.13|161.13|159.13|160.57|158.57|0
1641567100000|2022-01-07 14:51:40|160.99|158.99|161.13|159.13|161.13|159.13|160.57|158.57|0
1641567110000|2022-01-07 14:51:50|161.41|159.41|161.13|159.13|161.82|159.82|161.13|159.13|0
1641567120000|2022-01-07 14:52:00|160.85|158.85|160.43|158.43|160.85|158.85|160.43|158.43|0
1641567130000|2022-01-07 14:52:10|160.3|158.3|161.41|159.41|161.41|159.41|160.3|158.3|0
1641567140000|2022-01-07 14:52:20|160.99|158.99|160.71|158.71|160.99|158.99|160.57|158.57|0
1641567150000|2022-01-07 14:52:30|160.43|158.43|160.57|158.57|160.57|158.57|160.3|158.3|0
1641567160000|2022-01-07 14:52:40|160.85|158.85|160.57|158.57|160.85|158.85|160.57|158.57|0
1641567170000|2022-01-07 14:52:50|160.43|158.43|160.16|158.16|160.43|158.43|160.16|158.16|0
1641567180000|2022-01-07 14:53:00|159.47|157.47|159.47|157.47|159.47|157.47|159.19|157.19|0
1641567190000|2022-01-07 14:53:10|160.16|158.16|160.3|158.3|160.3|158.3|160.16|158.16|0
1641567200000|2022-01-07 14:53:20|160.37|158.37|160.57|158.57|160.57|158.57|160.37|158.37|0
1641567210000|2022-01-07 14:53:30|160.71|158.71|160.3|158.3|160.85|158.85|160.3|158.3|0
1641567220000|2022-01-07 14:53:40|160.23|158.23|160.71|158.71|160.99|158.99|160.23|158.23|0
1641567230000|2022-01-07 14:53:50|160.57|158.57|160.71|158.71|160.78|158.78|160.57|158.57|0
1641567240000|2022-01-07 14:54:00|160.78|158.78|159.95|157.95|160.78|158.78|159.95|157.95|0
1641567250000|2022-01-07 14:54:10|159.88|157.88|159.33|157.33|159.88|157.88|159.33|157.33|0
1641567260000|2022-01-07 14:54:20|159.6|157.6|160.02|158.02|160.02|158.02|159.6|157.6|0
1641567270000|2022-01-07 14:54:30|159.88|157.88|159.88|157.88|160.02|158.02|159.74|157.74|0
1641567280000|2022-01-07 14:54:40|160.02|158.02|159.95|157.95|160.02|158.02|159.95|157.95|0
1641567290000|2022-01-07 14:54:50|160.16|158.16|160.02|158.02|160.16|158.16|159.88|157.88|0
1641567300000|2022-01-07 14:55:00|159.95|157.95|160.29|158.29|160.29|158.29|159.95|157.95|0
1641567310000|2022-01-07 14:55:10|159.88|157.88|160.02|158.02|160.02|158.02|159.88|157.88|0
1641567320000|2022-01-07 14:55:20|159.6|157.6|159.4|157.4|159.6|157.6|159.4|157.4|0
1641567330000|2022-01-07 14:55:30|159.46|157.46|159.74|157.74|159.74|157.74|159.33|157.33|0
1641567340000|2022-01-07 14:55:40|159.33|157.33|159.19|157.19|159.33|157.33|159.19|157.19|0
1641567350000|2022-01-07 14:55:50|158.64|156.64|158.09|156.09|158.77|156.77|158.09|156.09|0
1641567360000|2022-01-07 14:56:00|157.95|155.95|158.36|156.36|158.5|156.5|157.95|155.95|0
1641567370000|2022-01-07 14:56:10|158.5|156.5|158.36|156.36|158.64|156.64|158.36|156.36|0
1641567380000|2022-01-07 14:56:20|158.16|156.16|158.22|156.22|158.22|156.22|158.16|156.16|0
1641567390000|2022-01-07 14:56:30|158.77|156.77|158.71|156.71|158.77|156.77|158.71|156.71|0
1641567400000|2022-01-07 14:56:40|158.77|156.77|160.02|158.02|160.02|158.02|158.77|156.77|0
1641567410000|2022-01-07 14:56:50|160.15|158.15|160.02|158.02|160.23|158.23|160.02|158.02|0
1641567420000|2022-01-07 14:57:00|160.15|158.15|159.88|157.88|160.15|158.15|159.88|157.88|0
1641567430000|2022-01-07 14:57:10|160.15|158.15|160.15|158.15|160.15|158.15|160.02|158.02|0
1641567440000|2022-01-07 14:57:20|160.02|158.02|159.19|157.19|160.02|158.02|159.19|157.19|0
1641567450000|2022-01-07 14:57:30|159.05|157.05|159.12|157.12|159.12|157.12|159.05|157.05|0
1641567460000|2022-01-07 14:57:40|158.91|156.91|160.15|158.15|160.29|158.29|158.91|156.91|0
1641567470000|2022-01-07 14:57:50|160.02|158.02|159.74|157.74|160.02|158.02|159.74|157.74|0
1641567480000|2022-01-07 14:58:00|159.46|157.46|159.88|157.88|159.88|157.88|159.46|157.46|0
1641567490000|2022-01-07 14:58:10|159.6|157.6|160.15|158.15|160.29|158.29|159.6|157.6|0
1641567500000|2022-01-07 14:58:20|160.29|158.29|159.88|157.88|160.29|158.29|159.88|157.88|0
1641567510000|2022-01-07 14:58:30|160.02|158.02|159.6|157.6|160.02|158.02|159.6|157.6|0
1641567520000|2022-01-07 14:58:40|159.74|157.74|159.74|157.74|159.74|157.74|159.53|157.53|0
1641567530000|2022-01-07 14:58:50|159.88|157.88|159.74|157.74|159.88|157.88|159.74|157.74|0
1641567540000|2022-01-07 14:59:00|159.6|157.6|159.4|157.4|159.6|157.6|159.19|157.19|0
1641567550000|2022-01-07 14:59:10|159.32|157.32|159.88|157.88|159.88|157.88|159.32|157.32|0
1641567560000|2022-01-07 14:59:20|160.01|158.01|160.71|158.71|160.71|158.71|160.01|158.01|0
1641567570000|2022-01-07 14:59:30|160.99|158.99|161.12|159.12|161.12|159.12|160.71|158.71|0
1641567580000|2022-01-07 14:59:40|160.85|158.85|161.06|159.06|161.12|159.12|160.85|158.85|0
1641567590000|2022-01-07 14:59:50|161.12|159.12|163.27|161.27|163.27|161.27|160.98|158.98|0
1641567600000|2022-01-07 15:00:00|162.85|160.85|159.9|157.9|162.85|160.85|159.34|157.34|0
1641567610000|2022-01-07 15:00:10|159.76|157.76|160.6|158.6|160.6|158.6|159.62|157.62|0
1641567620000|2022-01-07 15:00:20|160.46|158.46|160.88|158.88|161.02|159.02|160.46|158.46|0
1641567630000|2022-01-07 15:00:30|160.46|158.46|160.6|158.6|160.6|158.6|160.46|158.46|0
1641567640000|2022-01-07 15:00:40|160.74|158.74|160.6|158.6|160.88|158.88|160.6|158.6|0
1641567650000|2022-01-07 15:00:50|160.46|158.46|160.74|158.74|160.74|158.74|160.46|158.46|0
1641567660000|2022-01-07 15:01:00|160.6|158.6|160.74|158.74|160.88|158.88|160.6|158.6|0
1641567670000|2022-01-07 15:01:10|160.88|158.88|161.3|159.3|161.3|159.3|160.88|158.88|0
1641567680000|2022-01-07 15:01:20|161.16|159.16|160.74|158.74|161.3|159.3|160.74|158.74|0
1641567690000|2022-01-07 15:01:30|161.16|159.16|161.3|159.3|161.3|159.3|161.16|159.16|0
1641567700000|2022-01-07 15:01:40|161.02|159.02|161.3|159.3|161.3|159.3|161.02|159.02|0
1641567710000|2022-01-07 15:01:50|161.16|159.16|160.46|158.46|161.16|159.16|160.46|158.46|0
1641567720000|2022-01-07 15:02:00|160.32|158.32|160.04|158.04|160.32|158.32|160.04|158.04|0
1641567730000|2022-01-07 15:02:10|159.9|157.9|160.32|158.32|160.32|158.32|159.9|157.9|0
1641567740000|2022-01-07 15:02:20|160.18|158.18|159.9|157.9|160.18|158.18|159.9|157.9|0
1641567750000|2022-01-07 15:02:30|159.48|157.48|159.48|157.48|159.62|157.62|159.34|157.34|0
1641567760000|2022-01-07 15:02:40|159.34|157.34|159.76|157.76|160.04|158.04|159.34|157.34|0
1641567770000|2022-01-07 15:02:50|159.62|157.62|159.62|157.62|159.76|157.76|159.62|157.62|0
1641567780000|2022-01-07 15:03:00|159.48|157.48|160.18|158.18|160.18|158.18|159.48|157.48|0
1641567790000|2022-01-07 15:03:10|160.04|158.04|159.9|157.9|160.04|158.04|159.9|157.9|0
1641567800000|2022-01-07 15:03:20|160.32|158.32|160.18|158.18|160.46|158.46|160.18|158.18|0
1641567810000|2022-01-07 15:03:30|160.6|158.6|160.74|158.74|160.74|158.74|160.6|158.6|0
1641567820000|2022-01-07 15:03:40|160.6|158.6|160.32|158.32|160.6|158.6|160.32|158.32|0
1641567830000|2022-01-07 15:03:50|160.18|158.18|160.18|158.18|160.18|158.18|160.18|158.18|0
1641567840000|2022-01-07 15:04:00|160.32|158.32|160.32|158.32|160.46|158.46|160.32|158.32|0
1641567850000|2022-01-07 15:04:10|160.6|158.6|160.46|158.46|160.6|158.6|160.32|158.32|0
1641567860000|2022-01-07 15:04:20|160.6|158.6|160.88|158.88|160.88|158.88|160.46|158.46|0
1641567870000|2022-01-07 15:04:30|161.16|159.16|161.16|159.16|161.3|159.3|161.16|159.16|0
1641567880000|2022-01-07 15:04:40|161.3|159.3|161.3|159.3|161.3|159.3|161.3|159.3|0
1641567890000|2022-01-07 15:04:50|161.15|159.15|161.3|159.3|161.3|159.3|161.15|159.15|0
1641567900000|2022-01-07 15:05:00|162.14|160.14|162.56|160.56|162.7|160.7|162.14|160.14|0
1641567910000|2022-01-07 15:05:10|162.28|160.28|162.56|160.56|162.56|160.56|162.28|160.28|0
1641567920000|2022-01-07 15:05:20|162.7|160.7|163.41|161.41|163.69|161.69|162.7|160.7|0
1641567930000|2022-01-07 15:05:30|163.55|161.55|163.83|161.83|163.83|161.83|163.41|161.41|0
1641567940000|2022-01-07 15:05:40|163.9|161.9|163.69|161.69|163.9|161.9|163.69|161.69|0
1641567950000|2022-01-07 15:05:50|163.83|161.83|163.69|161.69|163.97|161.97|163.69|161.69|0
1641567960000|2022-01-07 15:06:00|164.11|162.11|163.83|161.83|164.11|162.11|163.69|161.69|0
1641567970000|2022-01-07 15:06:10|163.69|161.69|163.83|161.83|163.83|161.83|163.69|161.69|0
1641567980000|2022-01-07 15:06:20|163.97|161.97|163.69|161.69|163.97|161.97|163.69|161.69|0
1641567990000|2022-01-07 15:06:30|163.55|161.55|163.97|161.97|163.97|161.97|163.55|161.55|0
1641568000000|2022-01-07 15:06:40|163.83|161.83|163.69|161.69|163.83|161.83|163.55|161.55|0
1641568010000|2022-01-07 15:06:50|163.55|161.55|162.7|160.7|163.55|161.55|162.7|160.7|0
1641568020000|2022-01-07 15:07:00|162.98|160.98|163.26|161.26|163.26|161.26|162.98|160.98|0
1641568030000|2022-01-07 15:07:10|162.98|160.98|163.12|161.12|163.26|161.26|162.98|160.98|0
1641568040000|2022-01-07 15:07:20|163.4|161.4|163.4|161.4|163.4|161.4|163.4|161.4|0
1641568050000|2022-01-07 15:07:30|163.55|161.55|163.83|161.83|163.83|161.83|163.55|161.55|0
1641568060000|2022-01-07 15:07:40|163.4|161.4|163.4|161.4|163.55|161.55|163.4|161.4|0
1641568070000|2022-01-07 15:07:50|163.69|161.69|163.97|161.97|163.97|161.97|163.69|161.69|0
1641568080000|2022-01-07 15:08:00|164.11|162.11|164.11|162.11|164.11|162.11|163.97|161.97|0
1641568090000|2022-01-07 15:08:10|163.97|161.97|165.1|163.1|165.1|163.1|163.97|161.97|0
1641568100000|2022-01-07 15:08:20|164.82|162.82|164.96|162.96|164.96|162.96|164.54|162.54|0
1641568110000|2022-01-07 15:08:30|164.68|162.68|164.25|162.25|164.68|162.68|164.11|162.11|0
1641568120000|2022-01-07 15:08:40|164.39|162.39|164.25|162.25|164.68|162.68|164.25|162.25|0
1641568130000|2022-01-07 15:08:50|163.97|161.97|163.97|161.97|163.97|161.97|163.83|161.83|0
1641568140000|2022-01-07 15:09:00|164.25|162.25|164.54|162.54|164.54|162.54|164.25|162.25|0
1641568150000|2022-01-07 15:09:10|164.61|162.61|164.96|162.96|164.96|162.96|164.54|162.54|0
1641568160000|2022-01-07 15:09:20|164.68|162.68|164.96|162.96|164.96|162.96|164.68|162.68|0
1641568170000|2022-01-07 15:09:30|164.82|162.82|165.39|163.39|165.39|163.39|164.82|162.82|0
1641568180000|2022-01-07 15:09:40|165.1|163.1|165.25|163.25|165.39|163.39|165.1|163.1|0
1641568190000|2022-01-07 15:09:50|165.39|163.39|165.1|163.1|165.39|163.39|165.1|163.1|0
1641568200000|2022-01-07 15:10:00|165.25|163.25|165.96|163.96|165.96|163.96|165.25|163.25|0
1641568210000|2022-01-07 15:10:10|166.24|164.24|166.1|164.1|166.24|164.24|166.1|164.1|0
1641568220000|2022-01-07 15:10:20|165.82|163.82|165.39|163.39|165.82|163.82|165.39|163.39|0
1641568230000|2022-01-07 15:10:30|164.82|162.82|165.1|163.1|165.1|163.1|164.82|162.82|0
1641568240000|2022-01-07 15:10:40|165.25|163.25|165.67|163.67|165.67|163.67|165.25|163.25|0
1641568250000|2022-01-07 15:10:50|165.82|163.82|165.82|163.82|165.82|163.82|165.82|163.82|0
1641568260000|2022-01-07 15:11:00|165.96|163.96|165.82|163.82|165.96|163.96|165.67|163.67|0
1641568270000|2022-01-07 15:11:10|165.67|163.67|166.53|164.53|166.53|164.53|165.67|163.67|0
1641568280000|2022-01-07 15:11:20|166.24|164.24|165.1|163.1|166.24|164.24|165.1|163.1|0
1641568290000|2022-01-07 15:11:30|164.82|162.82|164.82|162.82|164.82|162.82|164.53|162.53|0
1641568300000|2022-01-07 15:11:40|164.68|162.68|164.25|162.25|164.68|162.68|164.25|162.25|0
1641568310000|2022-01-07 15:11:50|164.39|162.39|164.68|162.68|164.68|162.68|164.39|162.39|0
1641568320000|2022-01-07 15:12:00|164.39|162.39|163.26|161.26|164.39|162.39|163.26|161.26|0
1641568330000|2022-01-07 15:12:10|163.54|161.54|163.83|161.83|163.83|161.83|163.4|161.4|0
1641568340000|2022-01-07 15:12:20|163.68|161.68|163.4|161.4|163.68|161.68|163.4|161.4|0
1641568350000|2022-01-07 15:12:30|163.54|161.54|163.12|161.12|163.54|161.54|163.12|161.12|0
1641568360000|2022-01-07 15:12:40|162.98|160.98|163.4|161.4|163.4|161.4|162.84|160.84|0
1641568370000|2022-01-07 15:12:50|163.12|161.12|163.54|161.54|163.54|161.54|163.12|161.12|0
1641568380000|2022-01-07 15:13:00|163.62|161.62|162.98|160.98|163.62|161.62|162.98|160.98|0
1641568390000|2022-01-07 15:13:10|162.84|160.84|162.98|160.98|163.12|161.12|162.84|160.84|0
1641568400000|2022-01-07 15:13:20|163.12|161.12|162.84|160.84|163.26|161.26|162.84|160.84|0
1641568410000|2022-01-07 15:13:30|162.98|160.98|163.12|161.12|163.12|161.12|162.55|160.55|0
1641568420000|2022-01-07 15:13:40|162.98|160.98|162.69|160.69|162.98|160.98|162.69|160.69|0
1641568430000|2022-01-07 15:13:50|162.98|160.98|162.84|160.84|162.98|160.98|162.84|160.84|0
1641568440000|2022-01-07 15:14:00|162.98|160.98|162.98|160.98|163.12|161.12|162.84|160.84|0
1641568450000|2022-01-07 15:14:10|163.26|161.26|163.82|161.82|163.82|161.82|163.26|161.26|0
1641568460000|2022-01-07 15:14:20|164.11|162.11|164.39|162.39|164.39|162.39|164.11|162.11|0
1641568470000|2022-01-07 15:14:30|164.25|162.25|163.82|161.82|164.25|162.25|163.82|161.82|0
1641568480000|2022-01-07 15:14:40|163.97|161.97|164.53|162.53|164.53|162.53|163.97|161.97|0
1641568490000|2022-01-07 15:14:50|164.67|162.67|164.53|162.53|164.67|162.67|164.53|162.53|0
1641568500000|2022-01-07 15:15:00|164.67|162.67|165.39|163.39|165.39|163.39|164.67|162.67|0
1641568510000|2022-01-07 15:15:10|165.24|163.24|165.96|163.96|165.96|163.96|165.24|163.24|0
1641568520000|2022-01-07 15:15:20|165.81|163.81|166.38|164.38|166.38|164.38|165.81|163.81|0
1641568530000|2022-01-07 15:15:30|166.24|164.24|166.96|164.96|166.96|164.96|166.24|164.24|0
1641568540000|2022-01-07 15:15:40|166.81|164.81|166.96|164.96|166.96|164.96|166.81|164.81|0
1641568550000|2022-01-07 15:15:50|166.81|164.81|166.67|164.67|166.81|164.81|166.67|164.67|0
1641568560000|2022-01-07 15:16:00|166.96|164.96|166.96|164.96|166.96|164.96|166.67|164.67|0
1641568570000|2022-01-07 15:16:10|166.81|164.81|166.96|164.96|166.96|164.96|166.81|164.81|0
1641568580000|2022-01-07 15:16:20|166.81|164.81|166.81|164.81|166.96|164.96|166.53|164.53|0
1641568590000|2022-01-07 15:16:30|166.67|164.67|166.67|164.67|166.67|164.67|166.53|164.53|0
1641568600000|2022-01-07 15:16:40|166.53|164.53|166.24|164.24|166.53|164.53|166.1|164.1|0
1641568610000|2022-01-07 15:16:50|166.1|164.1|165.95|163.95|166.1|164.1|165.95|163.95|0
1641568620000|2022-01-07 15:17:00|166.24|164.24|166.24|164.24|166.38|164.38|166.1|164.1|0
1641568630000|2022-01-07 15:17:10|166.38|164.38|166.38|164.38|166.53|164.53|166.38|164.38|0
1641568640000|2022-01-07 15:17:20|166.67|164.67|166.1|164.1|166.67|164.67|166.1|164.1|0
1641568650000|2022-01-07 15:17:30|165.81|163.81|166.38|164.38|166.38|164.38|165.81|163.81|0
1641568660000|2022-01-07 15:17:40|166.24|164.24|166.1|164.1|166.24|164.24|165.95|163.95|0
1641568670000|2022-01-07 15:17:50|165.95|163.95|165.81|163.81|166.1|164.1|165.81|163.81|0
1641568680000|2022-01-07 15:18:00|165.6|163.6|166.38|164.38|166.38|164.38|165.53|163.53|0
1641568690000|2022-01-07 15:18:10|166.24|164.24|166.1|164.1|166.24|164.24|166.1|164.1|0
1641568700000|2022-01-07 15:18:20|166.24|164.24|166.24|164.24|166.38|164.38|166.24|164.24|0
1641568710000|2022-01-07 15:18:30|166.38|164.38|166.81|164.81|166.81|164.81|166.38|164.38|0
1641568720000|2022-01-07 15:18:40|166.67|164.67|166.52|164.52|166.67|164.67|166.52|164.52|0
1641568730000|2022-01-07 15:18:50|166.81|164.81|166.81|164.81|166.95|164.95|166.81|164.81|0
1641568740000|2022-01-07 15:19:00|166.95|164.95|166.95|164.95|166.95|164.95|166.67|164.67|0
1641568750000|2022-01-07 15:19:10|167.67|165.67|167.81|165.81|167.81|165.81|167.67|165.67|0
1641568760000|2022-01-07 15:19:20|167.96|165.96|168.1|166.1|168.1|166.1|167.81|165.81|0
1641568770000|2022-01-07 15:19:30|167.96|165.96|167.38|165.38|167.96|165.96|167.38|165.38|0
1641568780000|2022-01-07 15:19:40|167.67|165.67|167.38|165.38|167.67|165.67|167.38|165.38|0
1641568790000|2022-01-07 15:19:50|167.24|165.24|167.38|165.38|167.38|165.38|167.24|165.24|0
1641568800000|2022-01-07 15:20:00|167.81|165.81|167.96|165.96|167.96|165.96|167.81|165.81|0
1641568810000|2022-01-07 15:20:10|168.24|166.24|168.39|166.39|168.53|166.53|168.1|166.1|0
1641568820000|2022-01-07 15:20:20|168.68|166.68|168.53|166.53|168.68|166.68|168.24|166.24|0
1641568830000|2022-01-07 15:20:30|168.39|166.39|168.1|166.1|168.39|166.39|168.1|166.1|0
1641568840000|2022-01-07 15:20:40|168.24|166.24|168.76|166.76|168.9|166.9|168.24|166.24|0
1641568850000|2022-01-07 15:20:50|168.62|166.62|169.19|167.19|169.19|167.19|168.62|166.62|0
1641568860000|2022-01-07 15:21:00|169.05|167.05|169.91|167.91|169.91|167.91|169.05|167.05|0
1641568870000|2022-01-07 15:21:10|169.77|167.77|170.05|168.05|170.05|168.05|169.77|167.77|0
1641568880000|2022-01-07 15:21:20|170.2|168.2|170.2|168.2|170.34|168.34|170.2|168.2|0
1641568890000|2022-01-07 15:21:30|170.05|168.05|169.62|167.62|170.05|168.05|169.62|167.62|0
1641568900000|2022-01-07 15:21:40|169.05|167.05|169.19|167.19|169.19|167.19|169.05|167.05|0
1641568910000|2022-01-07 15:21:50|169.05|167.05|168.9|166.9|169.05|167.05|168.9|166.9|0
1641568920000|2022-01-07 15:22:00|168.62|166.62|168.33|166.33|168.62|166.62|168.18|166.18|0
1641568930000|2022-01-07 15:22:10|168.76|166.76|168.33|166.33|168.76|166.76|168.18|166.18|0
1641568940000|2022-01-07 15:22:20|167.9|165.9|167.9|165.9|168.18|166.18|167.76|165.76|0
1641568950000|2022-01-07 15:22:30|167.76|165.76|167.61|165.61|167.76|165.76|167.61|165.61|0
1641568960000|2022-01-07 15:22:40|167.47|165.47|167.47|165.47|167.61|165.61|167.33|165.33|0
1641568970000|2022-01-07 15:22:50|167.33|165.33|167.18|165.18|167.33|165.33|167.18|165.18|0
1641568980000|2022-01-07 15:23:00|166.76|164.76|167.04|165.04|167.04|165.04|166.76|164.76|0
1641568990000|2022-01-07 15:23:10|166.61|164.61|167.04|165.04|167.04|165.04|166.61|164.61|0
1641569000000|2022-01-07 15:23:20|167.18|165.18|167.75|165.75|167.75|165.75|167.04|165.04|0
1641569010000|2022-01-07 15:23:30|167.9|165.9|168.04|166.04|168.04|166.04|167.9|165.9|0
1641569020000|2022-01-07 15:23:40|167.9|165.9|167.61|165.61|167.9|165.9|167.47|165.47|0
1641569030000|2022-01-07 15:23:50|167.75|165.75|168.04|166.04|168.04|166.04|167.75|165.75|0
1641569040000|2022-01-07 15:24:00|168.61|166.61|168.9|166.9|169.04|167.04|168.61|166.61|0
1641569050000|2022-01-07 15:24:10|169.19|167.19|169.62|167.62|169.62|167.62|169.04|167.04|0
1641569060000|2022-01-07 15:24:20|169.91|167.91|169.04|167.04|169.91|167.91|169.04|167.04|0
1641569070000|2022-01-07 15:24:30|168.9|166.9|169.33|167.33|169.33|167.33|168.9|166.9|0
1641569080000|2022-01-07 15:24:40|169.48|167.48|170.2|168.2|170.2|168.2|169.48|167.48|0
1641569090000|2022-01-07 15:24:50|170.34|168.34|170.34|168.34|170.34|168.34|170.34|168.34|0
1641569100000|2022-01-07 15:25:00|170.2|168.2|169.76|167.76|170.34|168.34|169.76|167.76|0
1641569110000|2022-01-07 15:25:10|169.48|167.48|169.19|167.19|169.48|167.48|169.19|167.19|0
1641569120000|2022-01-07 15:25:20|169.04|167.04|169.19|167.19|169.19|167.19|168.9|166.9|0
1641569130000|2022-01-07 15:25:30|169.04|167.04|168.76|166.76|169.04|167.04|168.47|166.47|0
1641569140000|2022-01-07 15:25:40|168.9|166.9|168.76|166.76|168.9|166.9|168.76|166.76|0
1641569150000|2022-01-07 15:25:50|168.61|166.61|168.33|166.33|168.61|166.61|168.18|166.18|0
1641569160000|2022-01-07 15:26:00|168.47|166.47|167.61|165.61|168.47|166.47|167.61|165.61|0
1641569170000|2022-01-07 15:26:10|167.75|165.75|167.61|165.61|167.9|165.9|167.61|165.61|0
1641569180000|2022-01-07 15:26:20|167.32|165.32|167.32|165.32|167.32|165.32|167.18|165.18|0
1641569190000|2022-01-07 15:26:30|167.18|165.18|167.18|165.18|167.18|165.18|167.18|165.18|0
1641569200000|2022-01-07 15:26:40|167.32|165.32|167.47|165.47|167.47|165.47|167.32|165.32|0
1641569210000|2022-01-07 15:26:50|167.61|165.61|167.61|165.61|167.9|165.9|167.61|165.61|0
1641569220000|2022-01-07 15:27:00|167.47|165.47|167.47|165.47|167.61|165.61|167.47|165.47|0
1641569230000|2022-01-07 15:27:10|167.32|165.32|167.32|165.32|167.32|165.32|166.9|164.9|0
1641569240000|2022-01-07 15:27:20|167.18|165.18|167.18|165.18|167.32|165.32|167.18|165.18|0
1641569250000|2022-01-07 15:27:30|167.32|165.32|167.32|165.32|167.47|165.47|167.32|165.32|0
1641569260000|2022-01-07 15:27:40|167.04|165.04|167.18|165.18|167.18|165.18|167.04|165.04|0
1641569270000|2022-01-07 15:27:50|167.04|165.04|167.32|165.32|167.32|165.32|167.04|165.04|0
1641569280000|2022-01-07 15:28:00|167.61|165.61|167.75|165.75|167.75|165.75|167.47|165.47|0
1641569290000|2022-01-07 15:28:10|167.61|165.61|167.47|165.47|167.61|165.61|167.47|165.47|0
1641569300000|2022-01-07 15:28:20|167.32|165.32|167.18|165.18|167.32|165.32|167.18|165.18|0
1641569310000|2022-01-07 15:28:30|167.04|165.04|167.18|165.18|167.32|165.32|167.04|165.04|0
1641569320000|2022-01-07 15:28:40|167.32|165.32|167.89|165.89|167.89|165.89|167.32|165.32|0
1641569330000|2022-01-07 15:28:50|167.75|165.75|168.47|166.47|168.47|166.47|167.75|165.75|0
1641569340000|2022-01-07 15:29:00|168.75|166.75|168.9|166.9|168.9|166.9|168.75|166.75|0
1641569360000|2022-01-07 15:29:20|169.04|167.04|169.62|167.62|169.76|167.76|169.04|167.04|0
1641569370000|2022-01-07 15:29:30|169.47|167.47|169.62|167.62|169.62|167.62|169.47|167.47|0
1641569380000|2022-01-07 15:29:40|169.33|167.33|169.19|167.19|169.33|167.33|168.9|166.9|0
1641569390000|2022-01-07 15:29:50|168.75|166.75|168.9|166.9|169.04|167.04|168.75|166.75|0
1641569400000|2022-01-07 15:30:00|169.76|167.76|170.34|168.34|170.34|168.34|169.76|167.76|0
1641569410000|2022-01-07 15:30:10|170.48|168.48|169.76|167.76|170.63|168.63|169.76|167.76|0
1641569420000|2022-01-07 15:30:20|170.05|168.05|169.9|167.9|170.05|168.05|169.9|167.9|0
1641569430000|2022-01-07 15:30:30|169.76|167.76|169.18|167.18|169.76|167.76|169.18|167.18|0
1641569440000|2022-01-07 15:30:40|169.47|167.47|168.75|166.75|169.55|167.55|168.75|166.75|0
1641569450000|2022-01-07 15:30:50|168.9|166.9|168.61|166.61|168.9|166.9|168.18|166.18|0
1641569460000|2022-01-07 15:31:00|168.32|166.32|168.47|166.47|168.47|166.47|168.18|166.18|0
1641569470000|2022-01-07 15:31:10|167.75|165.75|167.61|165.61|168.04|166.04|167.61|165.61|0
1641569480000|2022-01-07 15:31:20|167.89|165.89|167.46|165.46|167.89|165.89|167.46|165.46|0
1641569490000|2022-01-07 15:31:30|167.61|165.61|168.32|166.32|168.32|166.32|167.61|165.61|0
1641569500000|2022-01-07 15:31:40|168.47|166.47|168.61|166.61|168.61|166.61|168.32|166.32|0
1641569510000|2022-01-07 15:31:50|168.54|166.54|169.04|167.04|169.04|167.04|168.54|166.54|0
1641569520000|2022-01-07 15:32:00|168.9|166.9|169.04|167.04|169.04|167.04|168.9|166.9|0
1641569530000|2022-01-07 15:32:10|169.33|167.33|169.69|167.69|169.76|167.76|169.33|167.33|0
1641569540000|2022-01-07 15:32:20|169.33|167.33|168.75|166.75|169.33|167.33|168.75|166.75|0
1641569550000|2022-01-07 15:32:30|168.61|166.61|168.61|166.61|168.75|166.75|168.61|166.61|0
1641569560000|2022-01-07 15:32:40|168.75|166.75|168.46|166.46|169.04|167.04|168.46|166.46|0
1641569570000|2022-01-07 15:32:50|168.75|166.75|168.97|166.97|169.04|167.04|168.75|166.75|0
1641569580000|2022-01-07 15:33:00|169.04|167.04|168.68|166.68|169.04|167.04|168.68|166.68|0
1641569590000|2022-01-07 15:33:10|168.9|166.9|169.47|167.47|169.47|167.47|168.9|166.9|0
1641569600000|2022-01-07 15:33:20|169.61|167.61|169.61|167.61|169.76|167.76|169.61|167.61|0
1641569610000|2022-01-07 15:33:30|169.47|167.47|169.47|167.47|169.47|167.47|169.33|167.33|0
1641569620000|2022-01-07 15:33:40|169.33|167.33|169.61|167.61|169.76|167.76|169.33|167.33|0
1641569630000|2022-01-07 15:33:50|169.76|167.76|169.61|167.61|169.76|167.76|169.61|167.61|0
1641569640000|2022-01-07 15:34:00|169.76|167.76|169.47|167.47|169.9|167.9|169.47|167.47|0
1641569650000|2022-01-07 15:34:10|168.89|166.89|169.33|167.33|169.33|167.33|168.75|166.75|0
1641569660000|2022-01-07 15:34:20|169.47|167.47|169.18|167.18|169.47|167.47|169.18|167.18|0
1641569670000|2022-01-07 15:34:30|169.47|167.47|169.9|167.9|169.9|167.9|169.47|167.47|0
1641569680000|2022-01-07 15:34:40|169.76|167.76|169.76|167.76|169.76|167.76|169.76|167.76|0
1641569690000|2022-01-07 15:34:50|169.61|167.61|169.76|167.76|170.05|168.05|169.61|167.61|0
1641569700000|2022-01-07 15:35:00|169.9|167.9|169.61|167.61|169.9|167.9|169.33|167.33|0
1641569710000|2022-01-07 15:35:10|169.76|167.76|169.61|167.61|169.9|167.9|169.61|167.61|0
1641569720000|2022-01-07 15:35:20|169.76|167.76|169.76|167.76|169.76|167.76|169.61|167.61|0
1641569730000|2022-01-07 15:35:30|169.9|167.9|170.19|168.19|170.19|168.19|169.9|167.9|0
1641569740000|2022-01-07 15:35:40|170.05|168.05|170.19|168.19|170.33|168.33|170.05|168.05|0
1641569750000|2022-01-07 15:35:50|170.05|168.05|170.33|168.33|170.33|168.33|170.05|168.05|0
1641569760000|2022-01-07 15:36:00|170.19|168.19|170.19|168.19|170.19|168.19|170.05|168.05|0
1641569770000|2022-01-07 15:36:10|170.33|168.33|170.05|168.05|170.33|168.33|170.05|168.05|0
1641569780000|2022-01-07 15:36:20|170.19|168.19|170.19|168.19|170.19|168.19|170.05|168.05|0
1641569790000|2022-01-07 15:36:30|170.05|168.05|170.19|168.19|170.33|168.33|170.05|168.05|0
1641569800000|2022-01-07 15:36:40|170.33|168.33|170.33|168.33|170.33|168.33|170.19|168.19|0
1641569810000|2022-01-07 15:36:50|169.9|167.9|169.69|167.69|169.9|167.9|169.61|167.61|0
1641569820000|2022-01-07 15:37:00|170.62|168.62|171.64|169.64|171.64|169.64|170.62|168.62|0
1641569830000|2022-01-07 15:37:10|171.93|169.93|171.2|169.2|171.93|169.93|171.2|169.2|0
1641569840000|2022-01-07 15:37:20|171.35|169.35|171.2|169.2|171.35|169.35|171.2|169.2|0
1641569850000|2022-01-07 15:37:30|171.49|169.49|171.35|169.35|171.49|169.49|171.35|169.35|0
1641569860000|2022-01-07 15:37:40|171.2|169.2|171.06|169.06|171.2|169.2|171.06|169.06|0
1641569870000|2022-01-07 15:37:50|170.91|168.91|171.35|169.35|171.35|169.35|170.91|168.91|0
1641569880000|2022-01-07 15:38:00|171.49|169.49|171.64|169.64|171.64|169.64|171.49|169.49|0
1641569890000|2022-01-07 15:38:10|172.07|170.07|172.51|170.51|172.51|170.51|172.07|170.07|0
1641569900000|2022-01-07 15:38:20|172.58|170.58|173.09|171.09|173.09|171.09|172.51|170.51|0
1641569910000|2022-01-07 15:38:30|173.24|171.24|173.24|171.24|173.24|171.24|173.24|171.24|0
1641569920000|2022-01-07 15:38:40|173.09|171.09|172.8|170.8|173.09|171.09|172.8|170.8|0
1641569930000|2022-01-07 15:38:50|172.94|170.94|172.94|170.94|172.94|170.94|172.94|170.94|0
1641569940000|2022-01-07 15:39:00|173.09|171.09|173.38|171.38|173.38|171.38|172.94|170.94|0
1641569950000|2022-01-07 15:39:10|173.24|171.24|173.24|171.24|173.24|171.24|173.09|171.09|0
1641569960000|2022-01-07 15:39:20|173.31|171.31|173.04|171.04|173.31|171.31|169.05|167.05|0
1641569970000|2022-01-07 15:39:30|173.18|171.18|173.18|171.18|173.33|171.33|173.18|171.18|0
1641569980000|2022-01-07 15:39:40|173.04|171.04|173.33|171.33|173.33|171.33|173.04|171.04|0
1641569990000|2022-01-07 15:39:50|173.18|171.18|173.33|171.33|173.33|171.33|173.18|171.18|0
1641570000000|2022-01-07 15:40:00|173.18|171.18|172.89|170.89|173.18|171.18|172.89|170.89|0
1641570010000|2022-01-07 15:40:10|173.04|171.04|171.87|169.87|173.47|171.47|171.87|169.87|0
1641570020000|2022-01-07 15:40:20|171.29|169.29|170.13|168.13|171.43|169.43|170.13|168.13|0
1641570030000|2022-01-07 15:40:30|170.42|168.42|171|169|171|169|170.42|168.42|0
1641570040000|2022-01-07 15:40:40|170.71|168.71|170.56|168.56|170.85|168.85|170.56|168.56|0
1641570050000|2022-01-07 15:40:50|170.42|168.42|170.42|168.42|170.42|168.42|170.42|168.42|0
1641570060000|2022-01-07 15:41:00|169.84|167.84|170.13|168.13|170.42|168.42|169.84|167.84|0
1641570070000|2022-01-07 15:41:10|170.85|168.85|171.43|169.43|171.43|169.43|170.85|168.85|0
1641570080000|2022-01-07 15:41:20|171.29|169.29|171.43|169.43|171.43|169.43|171.29|169.29|0
1641570090000|2022-01-07 15:41:30|171.58|169.58|171.72|169.72|172.02|170.02|171.58|169.58|0
1641570100000|2022-01-07 15:41:40|172.02|170.02|171.72|169.72|172.02|170.02|171.72|169.72|0
1641570110000|2022-01-07 15:41:50|171.87|169.87|172.45|170.45|172.45|170.45|171.72|169.72|0
1641570120000|2022-01-07 15:42:00|173.18|171.18|174.5|172.5|174.5|172.5|173.18|171.18|0
1641570130000|2022-01-07 15:42:10|174.65|172.65|173.77|171.77|174.65|172.65|173.77|171.77|0
1641570140000|2022-01-07 15:42:20|173.91|171.91|173.91|171.91|174.21|172.21|173.77|171.77|0
1641570150000|2022-01-07 15:42:30|174.06|172.06|173.77|171.77|174.06|172.06|173.47|171.47|0
1641570160000|2022-01-07 15:42:40|173.62|171.62|173.91|171.91|173.91|171.91|173.62|171.62|0
1641570170000|2022-01-07 15:42:50|174.06|172.06|174.06|172.06|174.21|172.21|174.06|172.06|0
1641570180000|2022-01-07 15:43:00|174.35|172.35|174.5|172.5|174.5|172.5|174.21|172.21|0
1641570190000|2022-01-07 15:43:10|173.91|171.91|174.06|172.06|174.06|172.06|173.62|171.62|0
1641570200000|2022-01-07 15:43:20|174.2|172.2|174.5|172.5|174.5|172.5|174.2|172.2|0
1641570210000|2022-01-07 15:43:30|174.79|172.79|174.79|172.79|174.94|172.94|174.79|172.79|0
1641570220000|2022-01-07 15:43:40|174.94|172.94|175.09|173.09|175.23|173.23|174.94|172.94|0
1641570230000|2022-01-07 15:43:50|174.94|172.94|175.46|173.46|175.53|173.53|174.94|172.94|0
1641570240000|2022-01-07 15:44:00|175.53|173.53|175.09|173.09|175.53|173.53|175.09|173.09|0
1641570250000|2022-01-07 15:44:10|175.23|173.23|175.53|173.53|175.53|173.53|175.23|173.23|0
1641570260000|2022-01-07 15:44:20|175.23|173.23|175.23|173.23|175.46|173.46|175.23|173.23|0
1641570270000|2022-01-07 15:44:30|175.09|173.09|175.23|173.23|175.23|173.23|175.09|173.09|0
1641570280000|2022-01-07 15:44:40|175.09|173.09|175.09|173.09|175.09|173.09|174.94|172.94|0
1641570290000|2022-01-07 15:44:50|174.94|172.94|174.94|172.94|175.23|173.23|174.94|172.94|0
1641570300000|2022-01-07 15:45:00|174.79|172.79|175.23|173.23|175.38|173.38|174.79|172.79|0
1641570310000|2022-01-07 15:45:10|174.79|172.79|175.08|173.08|175.08|173.08|174.79|172.79|0
1641570320000|2022-01-07 15:45:20|175.23|173.23|175.38|173.38|175.38|173.38|175.23|173.23|0
1641570330000|2022-01-07 15:45:30|175.08|173.08|175.23|173.23|175.23|173.23|174.94|172.94|0
1641570340000|2022-01-07 15:45:40|175.38|173.38|175.38|173.38|175.38|173.38|175.23|173.23|0
1641570350000|2022-01-07 15:45:50|175.46|173.46|175.53|173.53|175.53|173.53|175.38|173.38|0
1641570360000|2022-01-07 15:46:00|175.38|173.38|175.53|173.53|175.53|173.53|175.38|173.38|0
1641570370000|2022-01-07 15:46:10|175.97|173.97|175.97|173.97|175.97|173.97|175.97|173.97|0
1641570380000|2022-01-07 15:46:20|176.12|174.12|175.97|173.97|176.12|174.12|175.97|173.97|0
1641570390000|2022-01-07 15:46:30|175.82|173.82|176.04|174.04|176.04|174.04|175.67|173.67|0
1641570400000|2022-01-07 15:46:40|175.97|173.97|175.38|173.38|175.97|173.97|175.38|173.38|0
1641570410000|2022-01-07 15:46:50|175.08|173.08|175.08|173.08|175.08|173.08|175.08|173.08|0
1641570420000|2022-01-07 15:47:00|174.94|172.94|175.38|173.38|175.38|173.38|174.94|172.94|0
1641570430000|2022-01-07 15:47:10|175.53|173.53|175.82|173.82|175.82|173.82|175.38|173.38|0
1641570440000|2022-01-07 15:47:20|175.67|173.67|175.67|173.67|175.67|173.67|175.38|173.38|0
1641570450000|2022-01-07 15:47:30|175.82|173.82|175.52|173.52|175.82|173.82|175.52|173.52|0
1641570460000|2022-01-07 15:47:40|175.67|173.67|175.82|173.82|175.97|173.97|175.67|173.67|0
1641570470000|2022-01-07 15:47:50|176.11|174.11|175.67|173.67|176.11|174.11|175.67|173.67|0
1641570480000|2022-01-07 15:48:00|175.82|173.82|175.97|173.97|175.97|173.97|175.67|173.67|0
1641570490000|2022-01-07 15:48:10|176.11|174.11|175.97|173.97|176.11|174.11|175.97|173.97|0
1641570500000|2022-01-07 15:48:20|176.11|174.11|175.97|173.97|176.11|174.11|175.97|173.97|0
1641570510000|2022-01-07 15:48:30|175.9|173.9|176.11|174.11|176.11|174.11|175.82|173.82|0
1641570520000|2022-01-07 15:48:40|175.97|173.97|176.11|174.11|176.11|174.11|175.97|173.97|0
1641570530000|2022-01-07 15:48:50|175.97|173.97|175.82|173.82|176.11|174.11|175.82|173.82|0
1641570540000|2022-01-07 15:49:00|175.97|173.97|176.26|174.26|176.26|174.26|175.97|173.97|0
1641570550000|2022-01-07 15:49:10|176.11|174.11|177|175|177|175|176.11|174.11|0
1641570560000|2022-01-07 15:49:20|176.7|174.7|176.7|174.7|176.85|174.85|176.7|174.7|0
1641570570000|2022-01-07 15:49:30|177|175|177.15|175.15|177.15|175.15|176.85|174.85|0
1641570580000|2022-01-07 15:49:40|177.3|175.3|177.15|175.15|177.44|175.44|177.15|175.15|0
1641570590000|2022-01-07 15:49:50|177.3|175.3|177.59|175.59|177.59|175.59|177.3|175.3|0
1641570600000|2022-01-07 15:50:00|177.74|175.74|177.44|175.44|177.89|175.89|177.44|175.44|0
1641570610000|2022-01-07 15:50:10|177.15|175.15|177.59|175.59|177.59|175.59|177.15|175.15|0
1641570620000|2022-01-07 15:50:20|177.44|175.44|177.44|175.44|177.44|175.44|177.15|175.15|0
1641570630000|2022-01-07 15:50:30|177.59|175.59|177.3|175.3|177.59|175.59|177.15|175.15|0
1641570640000|2022-01-07 15:50:40|177.44|175.44|177.59|175.59|177.74|175.74|177.44|175.44|0
1641570650000|2022-01-07 15:50:50|177.74|175.74|177.59|175.59|177.74|175.74|177.59|175.59|0
1641570660000|2022-01-07 15:51:00|177.44|175.44|177.59|175.59|177.59|175.59|177.44|175.44|0
1641570670000|2022-01-07 15:51:10|177.89|175.89|178.78|176.78|178.78|176.78|177.89|175.89|0
1641570680000|2022-01-07 15:51:20|178.93|176.93|179.08|177.08|179.23|177.23|178.93|176.93|0
1641570690000|2022-01-07 15:51:30|179.23|177.23|179.23|177.23|179.23|177.23|179.08|177.08|0
1641570700000|2022-01-07 15:51:40|179.98|177.98|180.42|178.42|180.42|178.42|179.83|177.83|0
1641570710000|2022-01-07 15:51:50|180.72|178.72|180.57|178.57|180.72|178.72|180.57|178.57|0
1641570720000|2022-01-07 15:52:00|181.17|179.17|181.25|179.25|181.63|179.63|181.17|179.17|0
1641570730000|2022-01-07 15:52:10|181.63|179.63|181.63|179.63|181.63|179.63|181.48|179.48|0
1641570740000|2022-01-07 15:52:20|181.93|179.93|181.93|179.93|181.93|179.93|181.63|179.63|0
1641570750000|2022-01-07 15:52:30|182.08|180.08|182.08|180.08|182.08|180.08|182.08|180.08|0
1641570760000|2022-01-07 15:52:40|181.93|179.93|182.08|180.08|182.08|180.08|181.93|179.93|0
1641570770000|2022-01-07 15:52:50|182.68|180.68|182.53|180.53|182.68|180.68|182.38|180.38|0
1641570780000|2022-01-07 15:53:00|182.68|180.68|181.78|179.78|182.68|180.68|181.63|179.63|0
1641570790000|2022-01-07 15:53:10|182.38|180.38|181.78|179.78|182.68|180.68|181.78|179.78|0
1641570800000|2022-01-07 15:53:20|181.47|179.47|181.17|179.17|181.47|179.47|181.17|179.17|0
1641570810000|2022-01-07 15:53:30|181.32|179.32|181.32|179.32|181.32|179.32|181.02|179.02|0
1641570820000|2022-01-07 15:53:40|181.02|179.02|181.84|179.84|181.84|179.84|179|177|0
1641570830000|2022-01-07 15:53:50|181.69|179.69|181.69|179.69|181.69|179.69|181.69|179.69|0
1641570840000|2022-01-07 15:54:00|181.84|179.84|181.84|179.84|181.84|179.84|181.69|179.69|0
1641570850000|2022-01-07 15:54:10|181.54|179.54|180.94|178.94|181.54|179.54|180.94|178.94|0
1641570860000|2022-01-07 15:54:20|181.09|179.09|180.5|178.5|181.09|179.09|180.5|178.5|0
1641570870000|2022-01-07 15:54:30|180.64|178.64|180.64|178.64|180.79|178.79|180.64|178.64|0
1641570880000|2022-01-07 15:54:40|180.79|178.79|180.64|178.64|180.79|178.79|180.5|178.5|0
1641570890000|2022-01-07 15:54:50|180.5|178.5|180.79|178.79|180.79|178.79|180.35|178.35|0
1641570900000|2022-01-07 15:55:00|180.64|178.64|180.79|178.79|180.79|178.79|180.64|178.64|0
1641570910000|2022-01-07 15:55:10|181.24|179.24|181.69|179.69|181.69|179.69|181.24|179.24|0
1641570920000|2022-01-07 15:55:20|182.14|180.14|181.69|179.69|182.14|180.14|181.69|179.69|0
1641570930000|2022-01-07 15:55:30|180.79|178.79|180.49|178.49|181.09|179.09|180.49|178.49|0
1641570940000|2022-01-07 15:55:40|180.35|178.35|180.49|178.49|180.49|178.49|180.35|178.35|0
1641570950000|2022-01-07 15:55:50|180.64|178.64|180.49|178.49|180.64|178.64|180.49|178.49|0
1641570960000|2022-01-07 15:56:00|180.35|178.35|179.45|177.45|180.35|178.35|179.45|177.45|0
1641570970000|2022-01-07 15:56:10|179.6|177.6|179.6|177.6|179.6|177.6|179.15|177.15|0
1641570980000|2022-01-07 15:56:20|179.3|177.3|179|177|179.45|177.45|179|177|0
1641570990000|2022-01-07 15:56:30|179.45|177.45|179|177|179.45|177.45|178.86|176.86|0
1641571000000|2022-01-07 15:56:40|178.71|176.71|178.71|176.71|178.71|176.71|178.56|176.56|0
1641571010000|2022-01-07 15:56:50|178.86|176.86|178.41|176.41|178.86|176.86|178.41|176.41|0
1641571020000|2022-01-07 15:57:00|178.86|176.86|178.41|176.41|179|177|178.41|176.41|0
1641571030000|2022-01-07 15:57:10|178.11|176.11|178.41|176.41|178.41|176.41|178.11|176.11|0
1641571040000|2022-01-07 15:57:20|178.26|176.26|178.11|176.11|178.26|176.26|177.97|175.97|0
1641571050000|2022-01-07 15:57:30|177.97|175.97|178.26|176.26|178.26|176.26|177.97|175.97|0
1641571060000|2022-01-07 15:57:40|178.11|176.11|177.89|175.89|178.11|176.11|177.89|175.89|0
1641571070000|2022-01-07 15:57:50|177.82|175.82|177.37|175.37|177.82|175.82|177.37|175.37|0
1641571080000|2022-01-07 15:58:00|177.67|175.67|178.56|176.56|178.56|176.56|177.67|175.67|0
1641571090000|2022-01-07 15:58:10|178.41|176.41|178.71|176.71|178.71|176.71|178.41|176.41|0
1641571100000|2022-01-07 15:58:20|178.85|176.85|179.3|177.3|179.3|177.3|178.85|176.85|0
1641571110000|2022-01-07 15:58:30|178.41|176.41|178.56|176.56|178.56|176.56|178.41|176.41|0
1641571120000|2022-01-07 15:58:40|178.85|176.85|179.3|177.3|179.3|177.3|178.85|176.85|0
1641571130000|2022-01-07 15:58:50|179.15|177.15|179.15|177.15|179.3|177.3|178.85|176.85|0
1641571140000|2022-01-07 15:59:00|179.3|177.3|179.6|177.6|179.6|177.6|179.3|177.3|0
1641571150000|2022-01-07 15:59:10|179.75|177.75|180.04|178.04|180.04|178.04|179.75|177.75|0
1641571160000|2022-01-07 15:59:20|180.64|178.64|179.9|177.9|180.64|178.64|179.9|177.9|0
1641571170000|2022-01-07 15:59:30|180.19|178.19|180.04|178.04|180.19|178.19|179.9|177.9|0
1641571180000|2022-01-07 15:59:40|179.9|177.9|179.75|177.75|179.9|177.9|179.75|177.75|0
1641571190000|2022-01-07 15:59:50|179.6|177.6|179.45|177.45|179.6|177.6|179.45|177.45|0
1641571200000|2022-01-07 16:00:00|180.64|178.64|179|177|180.64|178.64|179|177|0
1641571210000|2022-01-07 16:00:10|179.15|177.15|178.71|176.71|179.15|177.15|178.71|176.71|0
1641571220000|2022-01-07 16:00:20|177.96|175.96|178.11|176.11|178.11|176.11|177.96|175.96|0
1641571230000|2022-01-07 16:00:30|178.26|176.26|178.7|176.7|178.7|176.7|178.11|176.11|0
1641571240000|2022-01-07 16:00:40|178.85|176.85|179.3|177.3|179.3|177.3|178.85|176.85|0
1641571250000|2022-01-07 16:00:50|179.15|177.15|179.3|177.3|179.3|177.3|178.85|176.85|0
1641571260000|2022-01-07 16:01:00|179.38|177.38|179.3|177.3|179.38|177.38|179.3|177.3|0
1641571270000|2022-01-07 16:01:10|179.15|177.15|178.7|176.7|179.23|177.23|178.7|176.7|0
1641571280000|2022-01-07 16:01:20|178.56|176.56|178.41|176.41|178.85|176.85|178.41|176.41|0
1641571290000|2022-01-07 16:01:30|178.56|176.56|177.96|175.96|178.56|176.56|177.96|175.96|0
1641571300000|2022-01-07 16:01:40|177.81|175.81|177.37|175.37|177.81|175.81|177.37|175.37|0
1641571310000|2022-01-07 16:01:50|177.22|175.22|177.52|175.52|177.52|175.52|177.22|175.22|0
1641571320000|2022-01-07 16:02:00|177.67|175.67|177.08|175.08|177.67|175.67|177.08|175.08|0
1641571330000|2022-01-07 16:02:10|177.52|175.52|177.67|175.67|177.67|175.67|177.37|175.37|0
1641571340000|2022-01-07 16:02:20|177.81|175.81|177.96|175.96|177.96|175.96|177.81|175.81|0
1641571350000|2022-01-07 16:02:30|178.56|176.56|178.7|176.7|178.7|176.7|178.41|176.41|0
1641571360000|2022-01-07 16:02:40|179|177|179|177|179.15|177.15|179|177|0
1641571370000|2022-01-07 16:02:50|179.15|177.15|179.15|177.15|179.15|177.15|179.15|177.15|0
1641571380000|2022-01-07 16:03:00|179|177|179.6|177.6|179.6|177.6|179|177|0
1641571390000|2022-01-07 16:03:10|179.3|177.3|179.45|177.45|179.45|177.45|179.15|177.15|0
1641571400000|2022-01-07 16:03:20|179.89|177.89|179.89|177.89|179.89|177.89|179.74|177.74|0
1641571410000|2022-01-07 16:03:30|180.34|178.34|180.79|178.79|180.79|178.79|180.34|178.34|0
1641571420000|2022-01-07 16:03:40|180.94|178.94|181.09|179.09|181.39|179.39|180.94|178.94|0
1641571430000|2022-01-07 16:03:50|180.94|178.94|181.24|179.24|181.24|179.24|180.94|178.94|0
1641571440000|2022-01-07 16:04:00|181.09|179.09|180.49|178.49|181.24|179.24|180.49|178.49|0
1641571450000|2022-01-07 16:04:10|180.34|178.34|180.34|178.34|180.49|178.49|180.34|178.34|0
1641571460000|2022-01-07 16:04:20|180.49|178.49|180.34|178.34|180.49|178.49|180.19|178.19|0
1641571470000|2022-01-07 16:04:30|180.19|178.19|180.34|178.34|180.49|178.49|180.19|178.19|0
1641571480000|2022-01-07 16:04:40|180.19|178.19|180.64|178.64|180.79|178.79|180.19|178.19|0
1641571490000|2022-01-07 16:04:50|180.34|178.34|179.89|177.89|180.34|178.34|179.89|177.89|0
1641571500000|2022-01-07 16:05:00|180.04|178.04|179.89|177.89|180.04|178.04|179.74|177.74|0
1641571510000|2022-01-07 16:05:10|180.04|178.04|179.45|177.45|180.04|178.04|179.45|177.45|0
1641571520000|2022-01-07 16:05:20|179|177|179|177|179.15|177.15|179|177|0
1641571530000|2022-01-07 16:05:30|179.3|177.3|179.44|177.44|179.44|177.44|179.3|177.3|0
1641571540000|2022-01-07 16:05:40|179.74|177.74|179.74|177.74|179.74|177.74|179.59|177.59|0
1641571550000|2022-01-07 16:05:50|179.59|177.59|178.85|176.85|179.59|177.59|178.85|176.85|0
1641571560000|2022-01-07 16:06:00|179.15|177.15|179.3|177.3|179.59|177.59|179.15|177.15|0
1641571570000|2022-01-07 16:06:10|179|177|179.15|177.15|179.44|177.44|179|177|0
1641571580000|2022-01-07 16:06:20|179|177|178.85|176.85|179|177|178.4|176.4|0
1641571590000|2022-01-07 16:06:30|179|177|179.15|177.15|179.15|177.15|178.55|176.55|0
1641571600000|2022-01-07 16:06:40|179|177|178.7|176.7|179|177|178.7|176.7|0
1641571610000|2022-01-07 16:06:50|178.85|176.85|178.55|176.55|178.85|176.85|178.55|176.55|0
1641571620000|2022-01-07 16:07:00|178.4|176.4|178.26|176.26|178.55|176.55|178.26|176.26|0
1641571630000|2022-01-07 16:07:10|178.11|176.11|177.52|175.52|178.11|176.11|177.52|175.52|0
1641571640000|2022-01-07 16:07:20|177.37|175.37|176.92|174.92|177.37|175.37|176.92|174.92|0
1641571650000|2022-01-07 16:07:30|177.07|175.07|177.37|175.37|177.37|175.37|176.92|174.92|0
1641571660000|2022-01-07 16:07:40|177.66|175.66|176.92|174.92|177.66|175.66|176.92|174.92|0
1641571670000|2022-01-07 16:07:50|177.07|175.07|177.37|175.37|177.37|175.37|176.63|174.63|0
1641571680000|2022-01-07 16:08:00|177.52|175.52|177.37|175.37|177.52|175.52|177.37|175.37|0
1641571690000|2022-01-07 16:08:10|177.52|175.52|177.22|175.22|177.52|175.52|177.22|175.22|0
1641571700000|2022-01-07 16:08:20|177.51|175.51|176.78|174.78|177.51|175.51|176.78|174.78|0
1641571710000|2022-01-07 16:08:30|176.63|174.63|176.92|174.92|176.92|174.92|176.63|174.63|0
1641571720000|2022-01-07 16:08:40|176.78|174.78|176.63|174.63|176.78|174.78|176.63|174.63|0
1641571730000|2022-01-07 16:08:50|176.78|174.78|177.07|175.07|177.07|175.07|176.63|174.63|0
1641571740000|2022-01-07 16:09:00|177.22|175.22|177.81|175.81|177.81|175.81|177.22|175.22|0
1641571750000|2022-01-07 16:09:10|177.96|175.96|178.25|176.25|178.25|176.25|177.81|175.81|0
1641571760000|2022-01-07 16:09:20|178.11|176.11|177.66|175.66|178.11|176.11|177.66|175.66|0
1641571770000|2022-01-07 16:09:30|177.51|175.51|178.4|176.4|178.4|176.4|177.51|175.51|0
1641571780000|2022-01-07 16:09:40|178.11|176.11|177.96|175.96|178.11|176.11|177.96|175.96|0
1641571790000|2022-01-07 16:09:50|178.11|176.11|178.25|176.25|178.55|176.55|178.11|176.11|0
1641571800000|2022-01-07 16:10:00|178.11|176.11|177.96|175.96|178.4|176.4|177.96|175.96|0
1641571810000|2022-01-07 16:10:10|177.81|175.81|178.7|176.7|178.7|176.7|177.81|175.81|0
1641571820000|2022-01-07 16:10:20|178.85|176.85|179.29|177.29|179.29|177.29|178.7|176.7|0
1641571830000|2022-01-07 16:10:30|179.14|177.14|179.44|177.44|179.44|177.44|179.14|177.14|0
1641571840000|2022-01-07 16:10:40|179.59|177.59|179.74|177.74|179.89|177.89|179.59|177.59|0
1641571850000|2022-01-07 16:10:50|179.89|177.89|179.74|177.74|179.89|177.89|179.74|177.74|0
1641571860000|2022-01-07 16:11:00|179.59|177.59|178.85|176.85|179.59|177.59|178.85|176.85|0
1641571870000|2022-01-07 16:11:10|179|177|179.14|177.14|179.14|177.14|178.85|176.85|0
1641571880000|2022-01-07 16:11:20|179.59|177.59|179.59|177.59|179.59|177.59|179.29|177.29|0
1641571890000|2022-01-07 16:11:30|179.74|177.74|180.04|178.04|180.04|178.04|179.74|177.74|0
1641571900000|2022-01-07 16:11:40|180.19|178.19|180.34|178.34|180.34|178.34|180.19|178.19|0
1641571910000|2022-01-07 16:11:50|180.04|178.04|180.04|178.04|180.04|178.04|180.04|178.04|0
1641571920000|2022-01-07 16:12:00|179.89|177.89|179.89|177.89|179.89|177.89|179.89|177.89|0
1641571930000|2022-01-07 16:12:10|179.74|177.74|180.19|178.19|180.19|178.19|179.74|177.74|0
1641571940000|2022-01-07 16:12:20|180.04|178.04|180.33|178.33|180.48|178.48|180.04|178.04|0
1641571950000|2022-01-07 16:12:30|180.19|178.19|178.99|176.99|180.19|178.19|178.85|176.85|0
1641571960000|2022-01-07 16:12:40|178.85|176.85|178.7|176.7|179.14|177.14|178.7|176.7|0
1641571970000|2022-01-07 16:12:50|178.55|176.55|178.99|176.99|179.14|177.14|178.55|176.55|0
1641571980000|2022-01-07 16:13:00|178.7|176.7|178.55|176.55|178.85|176.85|178.55|176.55|0
1641571990000|2022-01-07 16:13:10|178.1|176.1|178.1|176.1|178.4|176.4|178.1|176.1|0
1641572000000|2022-01-07 16:13:20|177.96|175.96|178.55|176.55|178.55|176.55|177.96|175.96|0
1641572010000|2022-01-07 16:13:30|178.7|176.7|178.99|176.99|178.99|176.99|178.7|176.7|0
1641572020000|2022-01-07 16:13:40|179.14|177.14|179.89|177.89|179.89|177.89|179.14|177.14|0
1641572030000|2022-01-07 16:13:50|180.04|178.04|180.04|178.04|180.04|178.04|179.89|177.89|0
1641572040000|2022-01-07 16:14:00|179.74|177.74|179.59|177.59|179.74|177.74|179.59|177.59|0
1641572050000|2022-01-07 16:14:10|179.44|177.44|179.44|177.44|179.44|177.44|179.29|177.29|0
1641572060000|2022-01-07 16:14:20|179.59|177.59|179.29|177.29|179.59|177.59|179.29|177.29|0
1641572070000|2022-01-07 16:14:30|179.14|177.14|179.29|177.29|179.29|177.29|179.14|177.14|0
1641572080000|2022-01-07 16:14:40|179.59|177.59|179.59|177.59|179.89|177.89|179.59|177.59|0
1641572090000|2022-01-07 16:14:50|179.74|177.74|179.59|177.59|179.74|177.74|179.44|177.44|0
1641572100000|2022-01-07 16:15:00|179.44|177.44|179.44|177.44|179.44|177.44|178.99|176.99|0
1641572110000|2022-01-07 16:15:10|179.29|177.29|179.74|177.74|179.74|177.74|179.14|177.14|0
1641572120000|2022-01-07 16:15:20|179.89|177.89|179.29|177.29|179.89|177.89|179.29|177.29|0
1641572130000|2022-01-07 16:15:30|179.14|177.14|179.74|177.74|179.74|177.74|179.14|177.14|0
1641572140000|2022-01-07 16:15:40|179.59|177.59|179.44|177.44|179.59|177.59|179.29|177.29|0
1641572150000|2022-01-07 16:15:50|179.59|177.59|179.44|177.44|179.59|177.59|179.44|177.44|0
1641572160000|2022-01-07 16:16:00|179.29|177.29|178.4|176.4|179.29|177.29|178.4|176.4|0
1641572170000|2022-01-07 16:16:10|178.7|176.7|179.74|177.74|179.74|177.74|178.7|176.7|0
1641572180000|2022-01-07 16:16:20|180.03|178.03|180.18|178.18|180.48|178.48|180.03|178.03|0
1641572190000|2022-01-07 16:16:30|179.88|177.88|180.33|178.33|180.33|178.33|179.88|177.88|0
1641572200000|2022-01-07 16:16:40|180.63|178.63|180.48|178.48|180.78|178.78|180.48|178.48|0
1641572210000|2022-01-07 16:16:50|180.78|178.78|180.63|178.63|180.78|178.78|180.63|178.63|0
1641572220000|2022-01-07 16:17:00|180.71|178.71|181.38|179.38|181.38|179.38|180.71|178.71|0
1641572230000|2022-01-07 16:17:10|182.13|180.13|182.58|180.58|182.58|180.58|182.13|180.13|0
1641572240000|2022-01-07 16:17:20|182.73|180.73|183.18|181.18|183.18|181.18|182.73|180.73|0
1641572250000|2022-01-07 16:17:30|183.03|181.03|183.33|181.33|183.48|181.48|183.03|181.03|0
1641572260000|2022-01-07 16:17:40|183.18|181.18|182.88|180.88|183.18|181.18|182.88|180.88|0
1641572270000|2022-01-07 16:17:50|182.73|180.73|182.43|180.43|182.73|180.73|182.28|180.28|0
1641572280000|2022-01-07 16:18:00|182.58|180.58|182.13|180.13|182.58|180.58|181.98|179.98|0
1641572290000|2022-01-07 16:18:10|182.28|180.28|181.98|179.98|182.28|180.28|181.98|179.98|0
1641572300000|2022-01-07 16:18:20|182.28|180.28|182.43|180.43|182.43|180.43|182.28|180.28|0
1641572310000|2022-01-07 16:18:30|182.13|180.13|182.13|180.13|182.13|180.13|181.98|179.98|0
1641572320000|2022-01-07 16:18:40|182.28|180.28|182.13|180.13|182.28|180.28|181.98|179.98|0
1641572330000|2022-01-07 16:18:50|181.98|179.98|181.08|179.08|181.98|179.98|181.08|179.08|0
1641572340000|2022-01-07 16:19:00|181.31|179.31|181.68|179.68|181.68|179.68|181.16|179.16|0
1641572350000|2022-01-07 16:19:10|181.98|179.98|181.83|179.83|182.13|180.13|181.83|179.83|0
1641572360000|2022-01-07 16:19:20|181.76|179.76|182.28|180.28|182.28|180.28|181.76|179.76|0
1641572370000|2022-01-07 16:19:30|181.98|179.98|181.53|179.53|182.13|180.13|181.53|179.53|0
1641572380000|2022-01-07 16:19:40|182.28|180.28|181.68|179.68|182.28|180.28|181.53|179.53|0
1641572390000|2022-01-07 16:19:50|181.53|179.53|181.83|179.83|181.83|179.83|181.53|179.53|0
1641572400000|2022-01-07 16:20:00|181.68|179.68|180.18|178.18|181.83|179.83|180.18|178.18|0
1641572410000|2022-01-07 16:20:10|180.33|178.33|180.63|178.63|180.63|178.63|180.33|178.33|0
1641572420000|2022-01-07 16:20:20|180.48|178.48|181.38|179.38|181.53|179.53|180.48|178.48|0
1641572430000|2022-01-07 16:20:30|181.08|179.08|181.23|179.23|181.38|179.38|181.08|179.08|0
1641572440000|2022-01-07 16:20:40|181.08|179.08|180.93|178.93|181.23|179.23|180.93|178.93|0
1641572450000|2022-01-07 16:20:50|180.78|178.78|180.63|178.63|180.78|178.78|180.63|178.63|0
1641572460000|2022-01-07 16:21:00|180.48|178.48|179.73|177.73|180.48|178.48|179.73|177.73|0
1641572470000|2022-01-07 16:21:10|180.03|178.03|180.33|178.33|180.48|178.48|179.88|177.88|0
1641572480000|2022-01-07 16:21:20|180.48|178.48|179.88|177.88|180.78|178.78|179.88|177.88|0
1641572490000|2022-01-07 16:21:30|180.03|178.03|179.88|177.88|180.18|178.18|179.88|177.88|0
1641572500000|2022-01-07 16:21:40|179.73|177.73|178.84|176.84|179.73|177.73|178.84|176.84|0
1641572510000|2022-01-07 16:21:50|179.43|177.43|179.73|177.73|179.73|177.73|179.43|177.43|0
1641572520000|2022-01-07 16:22:00|180.03|178.03|178.99|176.99|180.03|178.03|178.99|176.99|0
1641572530000|2022-01-07 16:22:10|179.14|177.14|179.14|177.14|179.29|177.29|179.14|177.14|0
1641572540000|2022-01-07 16:22:20|179.43|177.43|179.14|177.14|179.43|177.43|179.14|177.14|0
1641572550000|2022-01-07 16:22:30|179.29|177.29|178.54|176.54|179.29|177.29|178.54|176.54|0
1641572560000|2022-01-07 16:22:40|178.69|176.69|178.39|176.39|178.69|176.69|178.25|176.25|0
1641572570000|2022-01-07 16:22:50|177.65|175.65|177.36|175.36|177.65|175.65|177.36|175.36|0
1641572580000|2022-01-07 16:23:00|177.21|175.21|176.92|174.92|177.21|175.21|176.92|174.92|0
1641572590000|2022-01-07 16:23:10|176.77|174.77|177.06|175.06|177.06|175.06|176.77|174.77|0
1641572600000|2022-01-07 16:23:20|176.62|174.62|176.62|174.62|176.91|174.91|176.62|174.62|0
1641572610000|2022-01-07 16:23:30|176.91|174.91|176.91|174.91|176.91|174.91|176.77|174.77|0
1641572620000|2022-01-07 16:23:40|176.77|174.77|176.77|174.77|176.77|174.77|176.62|174.62|0
1641572630000|2022-01-07 16:23:50|176.62|174.62|176.62|174.62|176.62|174.62|176.47|174.47|0
1641572640000|2022-01-07 16:24:00|176.91|174.91|176.03|174.03|176.91|174.91|176.03|174.03|0
1641572650000|2022-01-07 16:24:10|176.18|174.18|176.03|174.03|176.18|174.18|175.88|173.88|0
1641572660000|2022-01-07 16:24:20|176.32|174.32|176.62|174.62|176.62|174.62|176.32|174.32|0
1641572670000|2022-01-07 16:24:30|176.47|174.47|176.62|174.62|176.62|174.62|176.47|174.47|0
1641572680000|2022-01-07 16:24:40|176.77|174.77|176.47|174.47|176.77|174.77|176.47|174.47|0
1641572690000|2022-01-07 16:24:50|176.62|174.62|176.77|174.77|176.77|174.77|176.62|174.62|0
1641572700000|2022-01-07 16:25:00|177.21|175.21|177.36|175.36|177.5|175.5|177.21|175.21|0
1641572710000|2022-01-07 16:25:10|177.5|175.5|177.21|175.21|177.65|175.65|177.21|175.21|0
1641572720000|2022-01-07 16:25:20|177.36|175.36|177.5|175.5|177.73|175.73|177.36|175.36|0
1641572730000|2022-01-07 16:25:30|177.65|175.65|177.8|175.8|177.8|175.8|177.65|175.65|0
1641572740000|2022-01-07 16:25:40|177.65|175.65|177.21|175.21|177.65|175.65|177.21|175.21|0
1641572750000|2022-01-07 16:25:50|177.06|175.06|177.06|175.06|177.06|175.06|176.91|174.91|0
1641572760000|2022-01-07 16:26:00|176.91|174.91|176.47|174.47|176.91|174.91|176.47|174.47|0
1641572770000|2022-01-07 16:26:10|176.18|174.18|175.74|173.74|176.18|174.18|175.59|173.59|0
1641572780000|2022-01-07 16:26:20|175.44|173.44|175|173|175.44|173.44|175|173|0
1641572790000|2022-01-07 16:26:30|175.29|173.29|175.44|173.44|175.44|173.44|175.15|173.15|0
1641572800000|2022-01-07 16:26:40|175|173|175|173|175|173|174.71|172.71|0
1641572810000|2022-01-07 16:26:50|175.29|173.29|175|173|175.29|173.29|175|173|0
1641572820000|2022-01-07 16:27:00|174.85|172.85|175|173|175|173|174.85|172.85|0
1641572830000|2022-01-07 16:27:10|175.15|173.15|175|173|175.29|173.29|175|173|0
1641572840000|2022-01-07 16:27:20|175.15|173.15|175.44|173.44|175.44|173.44|175.15|173.15|0
1641572850000|2022-01-07 16:27:30|175.29|173.29|175.15|173.15|175.29|173.29|175.15|173.15|0
1641572860000|2022-01-07 16:27:40|175.29|173.29|175.29|173.29|175.37|173.37|175.29|173.29|0
1641572870000|2022-01-07 16:27:50|175.15|173.15|175.29|173.29|175.29|173.29|175.15|173.15|0
1641572880000|2022-01-07 16:28:00|175|173|175.44|173.44|175.44|173.44|175|173|0
1641572890000|2022-01-07 16:28:10|175.59|173.59|175.73|173.73|175.73|173.73|175.59|173.59|0
1641572900000|2022-01-07 16:28:20|175.44|173.44|175.29|173.29|175.44|173.44|175.29|173.29|0
1641572910000|2022-01-07 16:28:30|175.59|173.59|175.29|173.29|175.59|173.59|175.29|173.29|0
1641572920000|2022-01-07 16:28:40|175.44|173.44|174.85|172.85|175.44|173.44|174.85|172.85|0
1641572930000|2022-01-07 16:28:50|174.71|172.71|174.27|172.27|174.71|172.71|174.27|172.27|0
1641572940000|2022-01-07 16:29:00|174.12|172.12|174.27|172.27|174.41|172.41|174.12|172.12|0
1641572950000|2022-01-07 16:29:10|174.41|172.41|174.27|172.27|174.56|172.56|174.27|172.27|0
1641572960000|2022-01-07 16:29:20|173.98|171.98|173.1|171.1|174.12|172.12|173.1|171.1|0
1641572970000|2022-01-07 16:29:30|173.25|171.25|173.39|171.39|173.54|171.54|173.25|171.25|0
1641572980000|2022-01-07 16:29:40|173.25|171.25|173.1|171.1|173.25|171.25|172.66|170.66|0
1641572990000|2022-01-07 16:29:50|172.96|170.96|172.66|170.66|172.96|170.96|172.66|170.66|0
1641573000000|2022-01-07 16:30:00|173.1|171.1|173.25|171.25|173.39|171.39|173.1|171.1|0
1641573010000|2022-01-07 16:30:10|173.39|171.39|173.98|171.98|173.98|171.98|173.39|171.39|0
1641573020000|2022-01-07 16:30:20|174.27|172.27|174.85|172.85|174.85|172.85|174.12|172.12|0
1641573030000|2022-01-07 16:30:30|174.56|172.56|175|173|175|173|174.56|172.56|0
1641573040000|2022-01-07 16:30:40|174.85|172.85|175|173|175|173|174.71|172.71|0
1641573050000|2022-01-07 16:30:50|175.15|173.15|174.71|172.71|175.15|173.15|174.71|172.71|0
1641573060000|2022-01-07 16:31:00|173.97|171.97|172.23|170.23|173.97|171.97|172.23|170.23|0
1641573070000|2022-01-07 16:31:10|171.94|169.94|172.09|170.09|172.09|170.09|171.94|169.94|0
1641573080000|2022-01-07 16:31:20|172.23|170.23|172.82|170.82|172.82|170.82|172.23|170.23|0
1641573090000|2022-01-07 16:31:30|172.23|170.23|172.23|170.23|172.23|170.23|172.09|170.09|0
1641573100000|2022-01-07 16:31:40|172.38|170.38|172.38|170.38|172.38|170.38|172.09|170.09|0
1641573110000|2022-01-07 16:31:50|172.53|170.53|172.53|170.53|172.82|170.82|172.53|170.53|0
1641573120000|2022-01-07 16:32:00|172.38|170.38|171.8|169.8|172.38|170.38|171.8|169.8|0
1641573130000|2022-01-07 16:32:10|172.09|170.09|172.53|170.53|172.53|170.53|172.09|170.09|0
1641573140000|2022-01-07 16:32:20|172.23|170.23|171.65|169.65|172.23|170.23|171.65|169.65|0
1641573150000|2022-01-07 16:32:30|171.79|169.79|171.79|169.79|171.94|169.94|171.65|169.65|0
1641573160000|2022-01-07 16:32:40|171.65|169.65|172.09|170.09|172.09|170.09|171.65|169.65|0
1641573170000|2022-01-07 16:32:50|171.79|169.79|171.65|169.65|171.94|169.94|171.65|169.65|0
1641573180000|2022-01-07 16:33:00|171.21|169.21|171.36|169.36|171.36|169.36|170.92|168.92|0
1641573190000|2022-01-07 16:33:10|171.65|169.65|171.65|169.65|171.65|169.65|171.5|169.5|0
1641573200000|2022-01-07 16:33:20|171.5|169.5|171.36|169.36|171.65|169.65|171.36|169.36|0
1641573210000|2022-01-07 16:33:30|171.65|169.65|171.94|169.94|171.94|169.94|171.65|169.65|0
1641573220000|2022-01-07 16:33:40|171.79|169.79|171.65|169.65|171.79|169.79|171.65|169.65|0
1641573230000|2022-01-07 16:33:50|171.5|169.5|171.65|169.65|171.87|169.87|171.5|169.5|0
1641573240000|2022-01-07 16:34:00|171.79|169.79|171.79|169.79|171.79|169.79|171.79|169.79|0
1641573250000|2022-01-07 16:34:10|171.94|169.94|171.65|169.65|171.94|169.94|171.43|169.43|0
1641573260000|2022-01-07 16:34:20|171.94|169.94|171.94|169.94|171.94|169.94|171.79|169.79|0
1641573270000|2022-01-07 16:34:30|171.65|169.65|171.94|169.94|172.23|170.23|171.65|169.65|0
1641573280000|2022-01-07 16:34:40|171.79|169.79|171.79|169.79|171.94|169.94|171.79|169.79|0
1641573290000|2022-01-07 16:34:50|171.87|169.87|171.79|169.79|171.87|169.87|171.79|169.79|0
1641573300000|2022-01-07 16:35:00|171.94|169.94|171.94|169.94|171.94|169.94|171.65|169.65|0
1641573310000|2022-01-07 16:35:10|172.23|170.23|171.94|169.94|172.23|170.23|171.79|169.79|0
1641573320000|2022-01-07 16:35:20|171.79|169.79|171.65|169.65|171.79|169.79|171.65|169.65|0
1641573330000|2022-01-07 16:35:30|171.79|169.79|171.21|169.21|171.79|169.79|171.21|169.21|0
1641573340000|2022-01-07 16:35:40|170.92|168.92|171.06|169.06|171.06|169.06|170.92|168.92|0
1641573350000|2022-01-07 16:35:50|170.92|168.92|171.35|169.35|171.35|169.35|170.92|168.92|0
1641573360000|2022-01-07 16:36:00|171.5|169.5|171.35|169.35|171.5|169.5|171.21|169.21|0
1641573370000|2022-01-07 16:36:10|171.65|169.65|171.21|169.21|171.65|169.65|171.21|169.21|0
1641573380000|2022-01-07 16:36:20|171.35|169.35|171.72|169.72|171.72|169.72|171.21|169.21|0
1641573390000|2022-01-07 16:36:30|171.65|169.65|171.65|169.65|171.79|169.79|171.65|169.65|0
1641573400000|2022-01-07 16:36:40|171.94|169.94|171.94|169.94|172.23|170.23|171.94|169.94|0
1641573410000|2022-01-07 16:36:50|172.08|170.08|171.94|169.94|172.08|170.08|171.94|169.94|0
1641573420000|2022-01-07 16:37:00|171.65|169.65|172.08|170.08|172.08|170.08|171.65|169.65|0
1641573430000|2022-01-07 16:37:10|172.23|170.23|172.38|170.38|172.38|170.38|172.23|170.23|0
1641573440000|2022-01-07 16:37:20|172.96|170.96|172.96|170.96|172.96|170.96|172.82|170.82|0
1641573450000|2022-01-07 16:37:30|172.67|170.67|172.52|170.52|172.67|170.67|172.52|170.52|0
1641573460000|2022-01-07 16:37:40|171.94|169.94|171.35|169.35|171.94|169.94|171.35|169.35|0
1641573470000|2022-01-07 16:37:50|171.5|169.5|171.21|169.21|171.5|169.5|171.21|169.21|0
1641573480000|2022-01-07 16:38:00|171.06|169.06|170.19|168.19|171.06|169.06|170.19|168.19|0
1641573490000|2022-01-07 16:38:10|170.48|168.48|170.63|168.63|170.63|168.63|170.33|168.33|0
1641573500000|2022-01-07 16:38:20|170.77|168.77|170.77|168.77|170.92|168.92|170.77|168.77|0
1641573510000|2022-01-07 16:38:30|170.92|168.92|171.65|169.65|171.65|169.65|170.92|168.92|0
1641573520000|2022-01-07 16:38:40|171.5|169.5|171.06|169.06|171.65|169.65|171.06|169.06|0
1641573530000|2022-01-07 16:38:50|170.92|168.92|170.92|168.92|170.92|168.92|170.77|168.77|0
1641573540000|2022-01-07 16:39:00|171.06|169.06|170.92|168.92|171.06|169.06|170.92|168.92|0
1641573550000|2022-01-07 16:39:10|171.06|169.06|170.92|168.92|171.06|169.06|170.92|168.92|0
1641573560000|2022-01-07 16:39:20|170.7|168.7|171.06|169.06|171.06|169.06|170.7|168.7|0
1641573570000|2022-01-07 16:39:30|171.21|169.21|171.5|169.5|171.5|169.5|171.06|169.06|0
1641573580000|2022-01-07 16:39:40|171.35|169.35|171.21|169.21|171.35|169.35|170.92|168.92|0
1641573590000|2022-01-07 16:39:50|171.5|169.5|171.5|169.5|171.64|169.64|171.5|169.5|0
1641573600000|2022-01-07 16:40:00|171.21|169.21|171.35|169.35|171.35|169.35|171.21|169.21|0
1641573610000|2022-01-07 16:40:10|171.5|169.5|171.5|169.5|171.64|169.64|171.5|169.5|0
1641573620000|2022-01-07 16:40:20|171.21|169.21|171.21|169.21|171.21|169.21|171.21|169.21|0
1641573630000|2022-01-07 16:40:30|171.79|169.79|171.79|169.79|171.79|169.79|171.64|169.64|0
1641573640000|2022-01-07 16:40:40|171.64|169.64|171.79|169.79|171.79|169.79|171.64|169.64|0
1641573650000|2022-01-07 16:40:50|171.5|169.5|171.5|169.5|171.5|169.5|171.35|169.35|0
1641573660000|2022-01-07 16:41:00|171.64|169.64|171.21|169.21|171.64|169.64|171.21|169.21|0
1641573670000|2022-01-07 16:41:10|171.06|169.06|171.28|169.28|171.5|169.5|171.06|169.06|0
1641573680000|2022-01-07 16:41:20|171.06|169.06|170.91|168.91|171.06|169.06|170.77|168.77|0
1641573690000|2022-01-07 16:41:30|170.77|168.77|170.62|168.62|170.91|168.91|170.62|168.62|0
1641573700000|2022-01-07 16:41:40|170.48|168.48|170.48|168.48|170.48|168.48|170.48|168.48|0
1641573710000|2022-01-07 16:41:50|170.62|168.62|170.91|168.91|170.91|168.91|170.62|168.62|0
1641573720000|2022-01-07 16:42:00|170.77|168.77|170.48|168.48|170.77|168.77|170.33|168.33|0
1641573730000|2022-01-07 16:42:10|170.19|168.19|170.33|168.33|170.33|168.33|170.19|168.19|0
1641573740000|2022-01-07 16:42:20|170.04|168.04|170.04|168.04|170.04|168.04|169.9|167.9|0
1641573750000|2022-01-07 16:42:30|170.19|168.19|170.04|168.04|170.19|168.19|169.9|167.9|0
1641573760000|2022-01-07 16:42:40|169.9|167.9|170.04|168.04|170.04|168.04|169.9|167.9|0
1641573770000|2022-01-07 16:42:50|170.19|168.19|170.12|168.12|170.19|168.19|170.12|168.12|0
1641573780000|2022-01-07 16:43:00|170.04|168.04|169.75|167.75|170.04|168.04|169.75|167.75|0
1641573790000|2022-01-07 16:43:10|169.61|167.61|169.32|167.32|169.61|167.61|169.32|167.32|0
1641573800000|2022-01-07 16:43:20|169.9|167.9|169.9|167.9|169.9|167.9|169.9|167.9|0
1641573810000|2022-01-07 16:43:30|170.48|168.48|170.77|168.77|170.77|168.77|170.48|168.48|0
1641573820000|2022-01-07 16:43:40|170.55|168.55|170.62|168.62|170.62|168.62|170.33|168.33|0
1641573830000|2022-01-07 16:43:50|170.91|168.91|171.06|169.06|171.2|169.2|170.91|168.91|0
1641573840000|2022-01-07 16:44:00|171.2|169.2|171.5|169.5|171.5|169.5|171.2|169.2|0
1641573850000|2022-01-07 16:44:10|171.2|169.2|171.06|169.06|171.2|169.2|171.06|169.06|0
1641573860000|2022-01-07 16:44:20|171.2|169.2|171.2|169.2|171.2|169.2|171.06|169.06|0
1641573870000|2022-01-07 16:44:30|170.91|168.91|170.62|168.62|170.91|168.91|170.62|168.62|0
1641573880000|2022-01-07 16:44:40|170.33|168.33|170.62|168.62|170.62|168.62|170.19|168.19|0
1641573890000|2022-01-07 16:44:50|170.77|168.77|170.77|168.77|170.91|168.91|170.77|168.77|0
1641573900000|2022-01-07 16:45:00|170.62|168.62|171.2|169.2|171.2|169.2|170.62|168.62|0
1641573910000|2022-01-07 16:45:10|171.06|169.06|170.33|168.33|171.2|169.2|170.33|168.33|0
1641573920000|2022-01-07 16:45:20|170.12|168.12|170.33|168.33|170.33|168.33|170.12|168.12|0
1641573930000|2022-01-07 16:45:30|170.62|168.62|170.91|168.91|170.91|168.91|170.48|168.48|0
1641573940000|2022-01-07 16:45:40|170.77|168.77|170.77|168.77|170.91|168.91|170.77|168.77|0
1641573950000|2022-01-07 16:45:50|170.91|168.91|170.33|168.33|170.91|168.91|170.33|168.33|0
1641573960000|2022-01-07 16:46:00|170.04|168.04|169.6|167.6|170.04|168.04|169.6|167.6|0
1641573970000|2022-01-07 16:46:10|169.75|167.75|169.6|167.6|169.75|167.75|169.46|167.46|0
1641573980000|2022-01-07 16:46:20|169.46|167.46|169.46|167.46|169.75|167.75|169.46|167.46|0
1641573990000|2022-01-07 16:46:30|169.75|167.75|169.31|167.31|169.75|167.75|169.17|167.17|0
1641574000000|2022-01-07 16:46:40|169.17|167.17|169.75|167.75|169.75|167.75|169.17|167.17|0
1641574010000|2022-01-07 16:46:50|169.89|167.89|170.18|168.18|170.18|168.18|169.89|167.89|0
1641574020000|2022-01-07 16:47:00|170.04|168.04|170.18|168.18|170.18|168.18|170.04|168.04|0
1641574030000|2022-01-07 16:47:10|170.04|168.04|170.18|168.18|170.18|168.18|170.04|168.04|0
1641574040000|2022-01-07 16:47:20|170.04|168.04|170.18|168.18|170.18|168.18|170.04|168.04|0
1641574050000|2022-01-07 16:47:30|169.75|167.75|169.31|167.31|169.89|167.89|169.31|167.31|0
1641574060000|2022-01-07 16:47:40|169.46|167.46|169.68|167.68|169.75|167.75|169.46|167.46|0
1641574070000|2022-01-07 16:47:50|169.46|167.46|169.17|167.17|169.46|167.46|169.02|167.02|0
1641574080000|2022-01-07 16:48:00|169.31|167.31|169.31|167.31|169.31|167.31|169.31|167.31|0
1641574090000|2022-01-07 16:48:10|169.46|167.46|169.31|167.31|169.46|167.46|169.31|167.31|0
1641574100000|2022-01-07 16:48:20|168.88|166.88|168.16|166.16|168.88|166.88|168.16|166.16|0
1641574110000|2022-01-07 16:48:30|168.01|166.01|168.16|166.16|168.16|166.16|168.01|166.01|0
1641574120000|2022-01-07 16:48:40|168.01|166.01|167.87|165.87|168.01|166.01|167.87|165.87|0
1641574130000|2022-01-07 16:48:50|168.01|166.01|167.73|165.73|168.01|166.01|167.58|165.58|0
1641574140000|2022-01-07 16:49:00|167.87|165.87|168.16|166.16|168.16|166.16|167.87|165.87|0
1641574150000|2022-01-07 16:49:10|168.01|166.01|167.29|165.29|168.01|166.01|167.29|165.29|0
1641574160000|2022-01-07 16:49:20|167.15|165.15|167.44|165.44|167.44|165.44|167.15|165.15|0
1641574170000|2022-01-07 16:49:30|167.29|165.29|167.15|165.15|167.44|165.44|167.15|165.15|0
1641574180000|2022-01-07 16:49:40|167.01|165.01|166|164|167.01|165.01|166|164|0
1641574190000|2022-01-07 16:49:50|165.86|163.86|165.29|163.29|165.86|163.86|165.29|163.29|0
1641574200000|2022-01-07 16:50:00|165.15|163.15|165|163|165.15|163.15|165|163|0
1641574210000|2022-01-07 16:50:10|165.29|163.29|164.43|162.43|165.43|163.43|164.43|162.43|0
1641574220000|2022-01-07 16:50:20|164.29|162.29|164.86|162.86|165|163|164.29|162.29|0
1641574230000|2022-01-07 16:50:30|165|163|165.43|163.43|165.43|163.43|164.86|162.86|0
1641574240000|2022-01-07 16:50:40|165.57|163.57|165.57|163.57|165.72|163.72|165.57|163.57|0
1641574250000|2022-01-07 16:50:50|165.72|163.72|165.72|163.72|165.72|163.72|165.72|163.72|0
1641574260000|2022-01-07 16:51:00|165.43|163.43|165.72|163.72|165.72|163.72|165.29|163.29|0
1641574270000|2022-01-07 16:51:10|165.43|163.43|165.57|163.57|165.57|163.57|165.43|163.43|0
1641574280000|2022-01-07 16:51:20|165.86|163.86|165.86|163.86|165.86|163.86|165.72|163.72|0
1641574290000|2022-01-07 16:51:30|165.72|163.72|165.36|163.36|165.72|163.72|165.36|163.36|0
1641574300000|2022-01-07 16:51:40|165.43|163.43|164.72|162.72|165.43|163.43|164.72|162.72|0
1641574310000|2022-01-07 16:51:50|164.86|162.86|164.72|162.72|164.86|162.86|164.72|162.72|0
1641574320000|2022-01-07 16:52:00|164.58|162.58|165.29|163.29|165.29|163.29|164.58|162.58|0
1641574330000|2022-01-07 16:52:10|165.15|163.15|165.15|163.15|165.29|163.29|165.15|163.15|0
1641574340000|2022-01-07 16:52:20|164.86|162.86|164.58|162.58|164.86|162.86|164.58|162.58|0
1641574360000|2022-01-07 16:52:40|164.43|162.43|164.72|162.72|164.72|162.72|164.29|162.29|0
1641574370000|2022-01-07 16:52:50|164.43|162.43|164.58|162.58|164.58|162.58|164.43|162.43|0
1641574380000|2022-01-07 16:53:00|164.65|162.65|164.29|162.29|164.65|162.65|164.29|162.29|0
1641574390000|2022-01-07 16:53:10|164.15|162.15|164.29|162.29|164.29|162.29|164.15|162.15|0
1641574400000|2022-01-07 16:53:20|164.43|162.43|164.29|162.29|164.43|162.43|164.29|162.29|0
1641574410000|2022-01-07 16:53:30|164.43|162.43|164.43|162.43|164.43|162.43|164.29|162.29|0
1641574420000|2022-01-07 16:53:40|164.15|162.15|164.29|162.29|164.29|162.29|164.15|162.15|0
1641574430000|2022-01-07 16:53:50|164.43|162.43|164.15|162.15|164.57|162.57|164.15|162.15|0
1641574440000|2022-01-07 16:54:00|164.29|162.29|164.15|162.15|164.29|162.29|164.15|162.15|0
1641574450000|2022-01-07 16:54:10|164.01|162.01|163.3|161.3|168.95|166.95|163.3|161.3|0
1641574460000|2022-01-07 16:54:20|163.02|161.02|163.02|161.02|163.16|161.16|163.02|161.02|0
1641574470000|2022-01-07 16:54:30|164.35|162.35|164.21|162.21|164.35|162.35|164.21|162.21|0
1641574480000|2022-01-07 16:54:40|164.06|162.06|163.64|161.64|164.06|162.06|163.64|161.64|0
1641574490000|2022-01-07 16:54:50|163.92|161.92|163.5|161.5|163.92|161.92|163.5|161.5|0
1641574500000|2022-01-07 16:55:00|163.36|161.36|163.5|161.5|163.5|161.5|163.36|161.36|0
1641574510000|2022-01-07 16:55:10|163.78|161.78|163.85|161.85|163.92|161.92|163.64|161.64|0
1641574520000|2022-01-07 16:55:20|163.78|161.78|163.92|161.92|164.06|162.06|163.78|161.78|0
1641574530000|2022-01-07 16:55:30|163.64|161.64|163.5|161.5|163.64|161.64|163.5|161.5|0
1641574540000|2022-01-07 16:55:40|163.36|161.36|163.36|161.36|163.36|161.36|163.22|161.22|0
1641574550000|2022-01-07 16:55:50|163.08|161.08|163.22|161.22|163.36|161.36|163.08|161.08|0
1641574560000|2022-01-07 16:56:00|163.5|161.5|163.5|161.5|163.5|161.5|163.22|161.22|0
1641574570000|2022-01-07 16:56:10|163.64|161.64|164.2|162.2|164.2|162.2|163.64|161.64|0
1641574580000|2022-01-07 16:56:20|163.92|161.92|163.92|161.92|164.2|162.2|163.92|161.92|0
1641574590000|2022-01-07 16:56:30|163.78|161.78|164.06|162.06|164.06|162.06|163.64|161.64|0
1641574600000|2022-01-07 16:56:40|163.92|161.92|163.92|161.92|164.06|162.06|163.92|161.92|0
1641574610000|2022-01-07 16:56:50|163.99|161.99|164.06|162.06|164.06|162.06|163.99|161.99|0
1641574620000|2022-01-07 16:57:00|164.2|162.2|164.2|162.2|164.2|162.2|163.92|161.92|0
1641574630000|2022-01-07 16:57:10|164.49|162.49|164.2|162.2|164.49|162.49|164.2|162.2|0
1641574640000|2022-01-07 16:57:20|164.34|162.34|164.2|162.2|164.49|162.49|164.2|162.2|0
1641574650000|2022-01-07 16:57:30|164.34|162.34|164.63|162.63|164.77|162.77|164.34|162.34|0
1641574660000|2022-01-07 16:57:40|164.77|162.77|164.49|162.49|164.77|162.77|164.49|162.49|0
1641574670000|2022-01-07 16:57:50|164.34|162.34|164.49|162.49|164.49|162.49|164.34|162.34|0
1641574680000|2022-01-07 16:58:00|164.63|162.63|164.77|162.77|164.77|162.77|164.63|162.63|0
1641574690000|2022-01-07 16:58:10|164.49|162.49|164.49|162.49|164.63|162.63|164.49|162.49|0
1641574700000|2022-01-07 16:58:20|164.77|162.77|165.19|163.19|165.19|163.19|164.77|162.77|0
1641574710000|2022-01-07 16:58:30|165.05|163.05|165.19|163.19|165.19|163.19|165.05|163.05|0
1641574720000|2022-01-07 16:58:40|165.62|163.62|165.19|163.19|165.62|163.62|165.19|163.19|0
1641574730000|2022-01-07 16:58:50|165.33|163.33|165.62|163.62|165.62|163.62|165.19|163.19|0
1641574740000|2022-01-07 16:59:00|165.33|163.33|165.19|163.19|165.33|163.33|165.19|163.19|0
1641574750000|2022-01-07 16:59:10|165.05|163.05|165.19|163.19|165.19|163.19|165.05|163.05|0
1641574760000|2022-01-07 16:59:20|165.05|163.05|165.33|163.33|165.33|163.33|165.05|163.05|0
1641574770000|2022-01-07 16:59:30|165.19|163.19|165.05|163.05|165.19|163.19|165.05|163.05|0
1641574780000|2022-01-07 16:59:40|165.19|163.19|165.33|163.33|165.33|163.33|165.19|163.19|0
1641574790000|2022-01-07 16:59:50|165.48|163.48|165.48|163.48|165.62|163.62|165.48|163.48|0
1641574800000|2022-01-07 17:00:00|165.19|163.19|164.91|162.91|165.19|163.19|164.91|162.91|0
1641574810000|2022-01-07 17:00:10|165.48|163.48|165.33|163.33|165.62|163.62|165.33|163.33|0
1641574820000|2022-01-07 17:00:20|165.19|163.19|164.91|162.91|165.19|163.19|164.91|162.91|0
1641574830000|2022-01-07 17:00:30|164.63|162.63|164.91|162.91|164.91|162.91|164.63|162.63|0
1641574840000|2022-01-07 17:00:40|165.05|163.05|165.05|163.05|165.19|163.19|165.05|163.05|0
1641574850000|2022-01-07 17:00:50|165.19|163.19|165.33|163.33|165.33|163.33|165.19|163.19|0
1641574860000|2022-01-07 17:01:00|165.19|163.19|164.91|162.91|165.19|163.19|164.91|162.91|0
1641574870000|2022-01-07 17:01:10|165.19|163.19|164.91|162.91|165.19|163.19|164.91|162.91|0
1641574880000|2022-01-07 17:01:20|165.05|163.05|165.05|163.05|165.19|163.19|165.05|163.05|0
1641574890000|2022-01-07 17:01:30|165.19|163.19|165.33|163.33|165.48|163.48|165.19|163.19|0
1641574900000|2022-01-07 17:01:40|165.19|163.19|165.05|163.05|165.19|163.19|165.05|163.05|0
1641574910000|2022-01-07 17:01:50|165.19|163.19|165.33|163.33|165.33|163.33|165.19|163.19|0
1641574920000|2022-01-07 17:02:00|165.19|163.19|165.62|163.62|165.62|163.62|165.19|163.19|0
1641574930000|2022-01-07 17:02:10|165.76|163.76|166.04|164.04|166.04|164.04|165.76|163.76|0
1641574940000|2022-01-07 17:02:20|166.19|164.19|165.9|163.9|166.19|164.19|165.9|163.9|0
1641574950000|2022-01-07 17:02:30|165.76|163.76|166.04|164.04|166.04|164.04|165.76|163.76|0
1641574960000|2022-01-07 17:02:40|166.19|164.19|166.19|164.19|166.33|164.33|166.19|164.19|0
1641574970000|2022-01-07 17:02:50|166.33|164.33|166.75|164.75|166.75|164.75|166.33|164.33|0
1641574980000|2022-01-07 17:03:00|166.61|164.61|166.75|164.75|166.75|164.75|166.61|164.61|0
1641574990000|2022-01-07 17:03:10|167.04|165.04|167.33|165.33|167.33|165.33|167.04|165.04|0
1641575000000|2022-01-07 17:03:20|167.18|165.18|167.47|165.47|167.47|165.47|167.18|165.18|0
1641575010000|2022-01-07 17:03:30|167.33|165.33|167.18|165.18|167.33|165.33|167.18|165.18|0
1641575020000|2022-01-07 17:03:40|167.33|165.33|167.33|165.33|167.33|165.33|167.33|165.33|0
1641575030000|2022-01-07 17:03:50|167.18|165.18|166.9|164.9|167.18|165.18|166.9|164.9|0
1641575040000|2022-01-07 17:04:00|166.61|164.61|167.33|165.33|167.33|165.33|166.61|164.61|0
1641575050000|2022-01-07 17:04:10|167.04|165.04|167.18|165.18|167.18|165.18|167.04|165.04|0
1641575060000|2022-01-07 17:04:20|167.33|165.33|167.61|165.61|167.75|165.75|167.18|165.18|0
1641575070000|2022-01-07 17:04:30|167.47|165.47|167.47|165.47|167.47|165.47|167.33|165.33|0
1641575080000|2022-01-07 17:04:40|167.61|165.61|167.75|165.75|167.75|165.75|167.61|165.61|0
1641575090000|2022-01-07 17:04:50|167.61|165.61|167.61|165.61|167.61|165.61|167.61|165.61|0
1641575100000|2022-01-07 17:05:00|167.47|165.47|167.32|165.32|167.47|165.47|167.32|165.32|0
1641575110000|2022-01-07 17:05:10|167.47|165.47|167.61|165.61|167.61|165.61|167.47|165.47|0
1641575120000|2022-01-07 17:05:20|167.47|165.47|167.47|165.47|167.47|165.47|167.47|165.47|0
1641575130000|2022-01-07 17:05:30|167.61|165.61|167.61|165.61|167.61|165.61|167.32|165.32|0
1641575140000|2022-01-07 17:05:40|167.75|165.75|167.9|165.9|167.9|165.9|167.75|165.75|0
1641575150000|2022-01-07 17:05:50|168.04|166.04|167.9|165.9|168.04|166.04|167.9|165.9|0
1641575160000|2022-01-07 17:06:00|167.61|165.61|167.61|165.61|167.61|165.61|167.61|165.61|0
1641575170000|2022-01-07 17:06:10|167.47|165.47|167.9|165.9|167.9|165.9|167.47|165.47|0
1641575180000|2022-01-07 17:06:20|167.75|165.75|167.75|165.75|167.75|165.75|167.75|165.75|0
1641575190000|2022-01-07 17:06:30|167.68|165.68|167.9|165.9|167.9|165.9|167.68|165.68|0
1641575200000|2022-01-07 17:06:40|167.97|165.97|168.04|166.04|168.04|166.04|167.97|165.97|0
1641575210000|2022-01-07 17:06:50|168.33|166.33|168.47|166.47|168.47|166.47|168.33|166.33|0
1641575220000|2022-01-07 17:07:00|168.04|166.04|167.32|165.32|168.04|166.04|167.32|165.32|0
1641575230000|2022-01-07 17:07:10|167.18|165.18|167.32|165.32|167.47|165.47|167.18|165.18|0
1641575240000|2022-01-07 17:07:20|166.89|164.89|166.75|164.75|166.89|164.89|166.61|164.61|0
1641575250000|2022-01-07 17:07:30|166.89|164.89|167.18|165.18|167.18|165.18|166.75|164.75|0
1641575260000|2022-01-07 17:07:40|167.04|165.04|166.97|164.97|167.04|165.04|166.89|164.89|0
1641575270000|2022-01-07 17:07:50|166.89|164.89|166.89|164.89|166.89|164.89|166.61|164.61|0
1641575280000|2022-01-07 17:08:00|166.75|164.75|166.75|164.75|166.89|164.89|166.75|164.75|0
1641575290000|2022-01-07 17:08:10|166.61|164.61|166.18|164.18|166.61|164.61|166.18|164.18|0
1641575300000|2022-01-07 17:08:20|166.04|164.04|166.47|164.47|166.47|164.47|166.04|164.04|0
1641575310000|2022-01-07 17:08:30|166.32|164.32|166.47|164.47|166.47|164.47|166.32|164.32|0
1641575320000|2022-01-07 17:08:40|166.18|164.18|166.04|164.04|166.18|164.18|166.04|164.04|0
1641575330000|2022-01-07 17:08:50|166.18|164.18|166.18|164.18|166.18|164.18|166.18|164.18|0
1641575340000|2022-01-07 17:09:00|166.04|164.04|166.47|164.47|166.47|164.47|166.04|164.04|0
1641575350000|2022-01-07 17:09:10|166.61|164.61|166.75|164.75|166.75|164.75|166.61|164.61|0
1641575360000|2022-01-07 17:09:20|166.89|164.89|167.04|165.04|167.04|165.04|166.89|164.89|0
1641575370000|2022-01-07 17:09:30|166.89|164.89|167.18|165.18|167.18|165.18|166.89|164.89|0
1641575380000|2022-01-07 17:09:40|167.32|165.32|167.32|165.32|167.46|165.46|167.32|165.32|0
1641575390000|2022-01-07 17:09:50|167.18|165.18|167.04|165.04|167.18|165.18|167.04|165.04|0
1641575400000|2022-01-07 17:10:00|166.61|164.61|166.18|164.18|166.61|164.61|166.18|164.18|0
1641575410000|2022-01-07 17:10:10|166.04|164.04|165.75|163.75|166.04|164.04|165.75|163.75|0
1641575420000|2022-01-07 17:10:20|165.47|163.47|165.19|163.19|165.47|163.47|165.19|163.19|0
1641575430000|2022-01-07 17:10:30|165.04|163.04|165.04|163.04|165.04|163.04|165.04|163.04|0
1641575440000|2022-01-07 17:10:40|165.19|163.19|165.75|163.75|165.75|163.75|165.12|163.12|0
1641575450000|2022-01-07 17:10:50|166.04|164.04|165.47|163.47|166.04|164.04|165.47|163.47|0
1641575460000|2022-01-07 17:11:00|165.33|163.33|165.61|163.61|165.61|163.61|165.33|163.33|0
1641575470000|2022-01-07 17:11:10|165.75|163.75|165.54|163.54|165.9|163.9|165.54|163.54|0
1641575480000|2022-01-07 17:11:20|165.61|163.61|165.9|163.9|165.9|163.9|165.61|163.61|0
1641575490000|2022-01-07 17:11:30|166.04|164.04|165.75|163.75|166.04|164.04|165.75|163.75|0
1641575500000|2022-01-07 17:11:40|165.68|163.68|165.61|163.61|165.75|163.75|165.61|163.61|0
1641575510000|2022-01-07 17:11:50|165.75|163.75|166.04|164.04|166.04|164.04|165.75|163.75|0
1641575520000|2022-01-07 17:12:00|165.89|163.89|165.75|163.75|165.89|163.89|165.75|163.75|0
1641575530000|2022-01-07 17:12:10|165.61|163.61|166.04|164.04|166.18|164.18|165.61|163.61|0
1641575540000|2022-01-07 17:12:20|166.32|164.32|166.75|164.75|166.75|164.75|166.32|164.32|0
1641575550000|2022-01-07 17:12:30|166.61|164.61|166.46|164.46|166.61|164.61|166.46|164.46|0
1641575560000|2022-01-07 17:12:40|166.61|164.61|166.75|164.75|166.75|164.75|166.61|164.61|0
1641575570000|2022-01-07 17:12:50|166.61|164.61|167.55|165.55|167.7|165.7|166.61|164.61|0
1641575580000|2022-01-07 17:13:00|167.41|165.41|167.98|165.98|167.98|165.98|167.41|165.41|0
1641575590000|2022-01-07 17:13:10|167.7|165.7|167.55|165.55|167.84|165.84|167.41|165.41|0
1641575600000|2022-01-07 17:13:20|167.27|165.27|167.41|165.41|167.41|165.41|167.27|165.27|0
1641575610000|2022-01-07 17:13:30|167.27|165.27|167.13|165.13|167.27|165.27|167.13|165.13|0
1641575620000|2022-01-07 17:13:40|167.27|165.27|166.98|164.98|167.27|165.27|166.98|164.98|0
1641575630000|2022-01-07 17:13:50|166.84|164.84|167.13|165.13|167.13|165.13|166.84|164.84|0
1641575640000|2022-01-07 17:14:00|166.84|164.84|166.84|164.84|166.84|164.84|166.84|164.84|0
1641575650000|2022-01-07 17:14:10|166.42|164.42|166.41|164.41|166.56|164.56|166.41|164.41|0
1641575660000|2022-01-07 17:14:20|166.56|164.56|167.13|165.13|167.13|165.13|166.56|164.56|0
1641575670000|2022-01-07 17:14:30|166.84|164.84|166.98|164.98|166.98|164.98|166.84|164.84|0
1641575680000|2022-01-07 17:14:40|166.7|164.7|166.56|164.56|166.7|164.7|166.56|164.56|0
1641575690000|2022-01-07 17:14:50|166.41|164.41|166.27|164.27|166.41|164.41|166.13|164.13|0
1641575700000|2022-01-07 17:15:00|166.7|164.7|166.27|164.27|166.7|164.7|166.27|164.27|0
1641575710000|2022-01-07 17:15:10|165.99|163.99|165.99|163.99|165.99|163.99|165.99|163.99|0
1641575720000|2022-01-07 17:15:20|165.78|163.78|165.71|163.71|165.85|163.85|165.71|163.71|0
1641575730000|2022-01-07 17:15:30|165.85|163.85|165.56|163.56|165.85|163.85|165.56|163.56|0
1641575740000|2022-01-07 17:15:40|165.64|163.64|165.71|163.71|165.71|163.71|165.64|163.64|0
1641575750000|2022-01-07 17:15:50|165.85|163.85|165.85|163.85|165.99|163.99|165.85|163.85|0
1641575760000|2022-01-07 17:16:00|165.92|163.92|165.99|163.99|166.13|164.13|165.92|163.92|0
1641575770000|2022-01-07 17:16:10|166.13|164.13|166.13|164.13|166.13|164.13|165.99|163.99|0
1641575780000|2022-01-07 17:16:20|166.27|164.27|166.56|164.56|166.84|164.84|166.27|164.27|0
1641575790000|2022-01-07 17:16:30|166.7|164.7|166.56|164.56|166.7|164.7|166.41|164.41|0
1641575800000|2022-01-07 17:16:40|166.7|164.7|167.12|165.12|167.12|165.12|166.7|164.7|0
1641575810000|2022-01-07 17:16:50|166.98|164.98|166.84|164.84|166.98|164.98|166.84|164.84|0
1641575820000|2022-01-07 17:17:00|166.98|164.98|167.41|165.41|167.41|165.41|166.98|164.98|0
1641575830000|2022-01-07 17:17:10|167.27|165.27|166.98|164.98|167.27|165.27|166.98|164.98|0
1641575840000|2022-01-07 17:17:20|167.12|165.12|166.55|164.55|167.12|165.12|166.55|164.55|0
1641575850000|2022-01-07 17:17:30|166.84|164.84|167.27|165.27|167.41|165.41|166.84|164.84|0
1641575860000|2022-01-07 17:17:40|166.98|164.98|166.98|164.98|167.12|165.12|166.98|164.98|0
1641575870000|2022-01-07 17:17:50|167.12|165.12|167.12|165.12|167.41|165.41|167.12|165.12|0
1641575880000|2022-01-07 17:18:00|167.27|165.27|167.27|165.27|167.41|165.41|167.27|165.27|0
1641575890000|2022-01-07 17:18:10|167.55|165.55|167.27|165.27|167.55|165.55|167.27|165.27|0
1641575900000|2022-01-07 17:18:20|167.41|165.41|167.69|165.69|167.69|165.69|167.41|165.41|0
1641575910000|2022-01-07 17:18:30|167.55|165.55|167.83|165.83|167.83|165.83|167.55|165.55|0
1641575920000|2022-01-07 17:18:40|167.98|165.98|167.98|165.98|167.98|165.98|167.83|165.83|0
1641575930000|2022-01-07 17:18:50|167.83|165.83|167.83|165.83|167.83|165.83|167.77|165.77|0
1641575940000|2022-01-07 17:19:00|167.69|165.69|167.69|165.69|167.69|165.69|167.41|165.41|0
1641575950000|2022-01-07 17:19:10|167.83|165.83|168.26|166.26|168.26|166.26|167.83|165.83|0
1641575960000|2022-01-07 17:19:20|168.55|166.55|168.41|166.41|168.55|166.55|168.41|166.41|0
1641575970000|2022-01-07 17:19:30|168.26|166.26|168.26|166.26|168.41|166.41|168.26|166.26|0
1641575980000|2022-01-07 17:19:40|168.41|166.41|168.55|166.55|168.55|166.55|168.41|166.41|0
1641575990000|2022-01-07 17:19:50|168.69|166.69|168.69|166.69|168.69|166.69|168.55|166.55|0
1641576000000|2022-01-07 17:20:00|168.98|166.98|169.41|167.41|169.41|167.41|168.98|166.98|0
1641576010000|2022-01-07 17:20:10|169.69|167.69|169.41|167.41|169.69|167.69|169.41|167.41|0
1641576020000|2022-01-07 17:20:20|169.26|167.26|169.12|167.12|169.26|167.26|169.12|167.12|0
1641576030000|2022-01-07 17:20:30|169.69|167.69|169.48|167.48|169.69|167.69|169.41|167.41|0
1641576040000|2022-01-07 17:20:40|169.41|167.41|169.41|167.41|169.55|167.55|169.41|167.41|0
1641576050000|2022-01-07 17:20:50|169.69|167.69|169.84|167.84|169.84|167.84|169.69|167.69|0
1641576060000|2022-01-07 17:21:00|170.13|168.13|170.13|168.13|170.13|168.13|170.13|168.13|0
1641576070000|2022-01-07 17:21:10|170.27|168.27|170.56|168.56|170.56|168.56|169.98|167.98|0
1641576080000|2022-01-07 17:21:20|170.2|168.2|169.55|167.55|170.2|168.2|169.55|167.55|0
1641576090000|2022-01-07 17:21:30|169.69|167.69|169.55|167.55|169.69|167.69|169.55|167.55|0
1641576100000|2022-01-07 17:21:40|169.69|167.69|169.69|167.69|169.84|167.84|169.69|167.69|0
1641576110000|2022-01-07 17:21:50|169.84|167.84|169.69|167.69|169.84|167.84|169.69|167.69|0
1641576120000|2022-01-07 17:22:00|169.26|167.26|169.84|167.84|170.12|168.12|169.26|167.26|0
1641576130000|2022-01-07 17:22:10|169.98|167.98|169.69|167.69|169.98|167.98|169.69|167.69|0
1641576140000|2022-01-07 17:22:20|169.55|167.55|169.84|167.84|169.84|167.84|169.55|167.55|0
1641576150000|2022-01-07 17:22:30|169.98|167.98|169.98|167.98|170.27|168.27|169.98|167.98|0
1641576160000|2022-01-07 17:22:40|169.84|167.84|169.84|167.84|169.84|167.84|169.84|167.84|0
1641576170000|2022-01-07 17:22:50|169.69|167.69|169.69|167.69|169.84|167.84|169.69|167.69|0
1641576190000|2022-01-07 17:23:10|169.55|167.55|170.12|168.12|170.12|168.12|169.55|167.55|0
1641576200000|2022-01-07 17:23:20|169.98|167.98|170.41|168.41|170.41|168.41|169.98|167.98|0
1641576210000|2022-01-07 17:23:30|170.56|168.56|170.41|168.41|170.56|168.56|170.27|168.27|0
1641576220000|2022-01-07 17:23:40|170.27|168.27|170.27|168.27|170.27|168.27|170.27|168.27|0
1641576230000|2022-01-07 17:23:50|170.41|168.41|170.56|168.56|170.56|168.56|170.41|168.41|0
1641576240000|2022-01-07 17:24:00|170.27|168.27|170.2|168.2|170.27|168.27|170.12|168.12|0
1641576250000|2022-01-07 17:24:10|170.12|168.12|170.41|168.41|170.41|168.41|170.12|168.12|0
1641576260000|2022-01-07 17:24:20|170.27|168.27|170.27|168.27|170.27|168.27|170.27|168.27|0
1641576270000|2022-01-07 17:24:30|170.41|168.41|170.27|168.27|170.41|168.41|170.12|168.12|0
1641576280000|2022-01-07 17:24:40|169.98|167.98|169.84|167.84|169.98|167.98|169.84|167.84|0
1641576290000|2022-01-07 17:24:50|169.98|167.98|169.98|167.98|169.98|167.98|169.98|167.98|0
1641576300000|2022-01-07 17:25:00|170.12|168.12|170.55|168.55|170.55|168.55|170.12|168.12|0
1641576310000|2022-01-07 17:25:10|170.41|168.41|170.12|168.12|170.41|168.41|170.12|168.12|0
1641576320000|2022-01-07 17:25:20|169.83|167.83|169.69|167.69|169.98|167.98|169.69|167.69|0
1641576330000|2022-01-07 17:25:30|169.83|167.83|169.98|167.98|169.98|167.98|169.83|167.83|0
1641576340000|2022-01-07 17:25:40|169.91|167.91|170.12|168.12|170.12|168.12|169.91|167.91|0
1641576350000|2022-01-07 17:25:50|169.98|167.98|169.98|167.98|169.98|167.98|169.83|167.83|0
1641576360000|2022-01-07 17:26:00|170.41|168.41|170.41|168.41|170.41|168.41|170.41|168.41|0
1641576370000|2022-01-07 17:26:10|170.27|168.27|170.55|168.55|170.55|168.55|170.27|168.27|0
1641576380000|2022-01-07 17:26:20|170.41|168.41|170.27|168.27|170.41|168.41|170.27|168.27|0
1641576390000|2022-01-07 17:26:30|170.41|168.41|170.41|168.41|170.41|168.41|170.41|168.41|0
1641576400000|2022-01-07 17:26:40|170.55|168.55|170.84|168.84|170.84|168.84|170.55|168.55|0
1641576410000|2022-01-07 17:26:50|171.13|169.13|170.99|168.99|171.13|169.13|170.99|168.99|0
1641576420000|2022-01-07 17:27:00|170.84|168.84|170.27|168.27|170.84|168.84|170.27|168.27|0
1641576430000|2022-01-07 17:27:10|170.34|168.34|170.41|168.41|170.41|168.41|170.34|168.34|0
1641576440000|2022-01-07 17:27:20|170.7|168.7|170.55|168.55|170.7|168.7|170.55|168.55|0
1641576450000|2022-01-07 17:27:30|170.41|168.41|170.26|168.26|170.41|168.41|170.26|168.26|0
1641576460000|2022-01-07 17:27:40|170.12|168.12|170.12|168.12|170.12|168.12|170.12|168.12|0
1641576470000|2022-01-07 17:27:50|170.26|168.26|170.41|168.41|170.41|168.41|170.26|168.26|0
1641576480000|2022-01-07 17:28:00|170.55|168.55|170.12|168.12|170.55|168.55|170.12|168.12|0
1641576490000|2022-01-07 17:28:10|170.41|168.41|170.7|168.7|170.7|168.7|170.41|168.41|0
1641576500000|2022-01-07 17:28:20|170.55|168.55|170.12|168.12|170.55|168.55|170.12|168.12|0
1641576510000|2022-01-07 17:28:30|169.98|167.98|169.98|167.98|170.12|168.12|169.98|167.98|0
1641576520000|2022-01-07 17:28:40|170.12|168.12|169.69|167.69|170.12|168.12|169.69|167.69|0
1641576530000|2022-01-07 17:28:50|169.55|167.55|169.55|167.55|169.55|167.55|169.55|167.55|0
1641576540000|2022-01-07 17:29:00|169.69|167.69|169.26|167.26|169.69|167.69|169.26|167.26|0
1641576550000|2022-01-07 17:29:10|169.4|167.4|168.97|166.97|169.4|167.4|168.97|166.97|0
1641576570000|2022-01-07 17:29:30|169.54|167.54|169.4|167.4|169.54|167.54|169.4|167.4|0
1641576580000|2022-01-07 17:29:40|169.54|167.54|169.4|167.4|169.54|167.54|169.4|167.4|0
1641576590000|2022-01-07 17:29:50|169.54|167.54|169.54|167.54|169.54|167.54|169.4|167.4|0
1641576600000|2022-01-07 17:30:00|169.4|167.4|169.4|167.4|169.54|167.54|169.4|167.4|0
1641576610000|2022-01-07 17:30:10|169.83|167.83|170.26|168.26|170.41|168.41|169.83|167.83|0
1641576620000|2022-01-07 17:30:20|170.41|168.41|170.26|168.26|170.55|168.55|170.26|168.26|0
1641576630000|2022-01-07 17:30:30|170.55|168.55|170.55|168.55|170.55|168.55|170.41|168.41|0
1641576640000|2022-01-07 17:30:40|170.41|168.41|170.12|168.12|170.41|168.41|170.12|168.12|0
1641576650000|2022-01-07 17:30:50|169.98|167.98|169.98|167.98|169.98|167.98|169.83|167.83|0
1641576660000|2022-01-07 17:31:00|169.97|167.97|169.83|167.83|169.97|167.97|169.83|167.83|0
1641576670000|2022-01-07 17:31:10|169.69|167.69|169.83|167.83|169.83|167.83|169.69|167.69|0
1641576680000|2022-01-07 17:31:20|170.12|168.12|170.26|168.26|170.26|168.26|169.97|167.97|0
1641576690000|2022-01-07 17:31:30|170.41|168.41|170.41|168.41|170.55|168.55|170.41|168.41|0
1641576700000|2022-01-07 17:31:40|170.26|168.26|170.12|168.12|170.41|168.41|170.12|168.12|0
1641576710000|2022-01-07 17:31:50|170.26|168.26|170.26|168.26|170.41|168.41|170.26|168.26|0
1641576720000|2022-01-07 17:32:00|169.97|167.97|170.84|168.84|170.84|168.84|169.97|167.97|0
1641576730000|2022-01-07 17:32:10|170.69|168.69|170.84|168.84|170.84|168.84|170.69|168.69|0
1641576740000|2022-01-07 17:32:20|170.98|168.98|170.41|168.41|170.98|168.98|170.41|168.41|0
1641576750000|2022-01-07 17:32:30|170.26|168.26|170.12|168.12|170.26|168.26|170.12|168.12|0
1641576760000|2022-01-07 17:32:40|170.41|168.41|170.84|168.84|170.84|168.84|170.41|168.41|0
1641576770000|2022-01-07 17:32:50|170.69|168.69|170.69|168.69|170.69|168.69|170.69|168.69|0
1641576780000|2022-01-07 17:33:00|170.84|168.84|170.84|168.84|170.98|168.98|170.84|168.84|0
1641576790000|2022-01-07 17:33:10|171.13|169.13|171.13|169.13|171.13|169.13|171.13|169.13|0
1641576800000|2022-01-07 17:33:20|170.98|168.98|170.69|168.69|170.98|168.98|170.69|168.69|0
1641576810000|2022-01-07 17:33:30|170.55|168.55|170.26|168.26|170.69|168.69|170.26|168.26|0
1641576820000|2022-01-07 17:33:40|170.12|168.12|170.12|168.12|170.26|168.26|170.12|168.12|0
1641576830000|2022-01-07 17:33:50|170.26|168.26|169.97|167.97|170.26|168.26|169.97|167.97|0
1641576840000|2022-01-07 17:34:00|170.12|168.12|170.26|168.26|170.26|168.26|169.97|167.97|0
1641576850000|2022-01-07 17:34:10|170.55|168.55|170.55|168.55|170.55|168.55|170.55|168.55|0
1641576860000|2022-01-07 17:34:20|170.69|168.69|170.69|168.69|170.98|168.98|170.69|168.69|0
1641576870000|2022-01-07 17:34:30|170.55|168.55|170.55|168.55|170.55|168.55|170.55|168.55|0
1641576880000|2022-01-07 17:34:40|170.62|168.62|170.69|168.69|170.69|168.69|170.62|168.62|0
1641576890000|2022-01-07 17:34:50|170.4|168.4|170.26|168.26|170.55|168.55|170.26|168.26|0
1641576900000|2022-01-07 17:35:00|170.12|168.12|170.4|168.4|170.4|168.4|170.12|168.12|0
1641576910000|2022-01-07 17:35:10|170.69|168.69|170.48|168.48|170.69|168.69|170.48|168.48|0
1641576920000|2022-01-07 17:35:20|170.26|168.26|170.4|168.4|170.4|168.4|170.26|168.26|0
1641576930000|2022-01-07 17:35:30|170.55|168.55|170.69|168.69|170.69|168.69|170.55|168.55|0
1641576940000|2022-01-07 17:35:40|170.55|168.55|170.84|168.84|170.84|168.84|170.4|168.4|0
1641576950000|2022-01-07 17:35:50|170.69|168.69|170.55|168.55|170.69|168.69|170.55|168.55|0
1641576960000|2022-01-07 17:36:00|170.69|168.69|170.55|168.55|170.69|168.69|170.55|168.55|0
1641576970000|2022-01-07 17:36:10|170.4|168.4|170.4|168.4|170.55|168.55|170.4|168.4|0
1641576980000|2022-01-07 17:36:20|170.55|168.55|170.84|168.84|170.84|168.84|170.55|168.55|0
1641576990000|2022-01-07 17:36:30|170.69|168.69|170.69|168.69|170.69|168.69|170.69|168.69|0
1641577000000|2022-01-07 17:36:40|170.55|168.55|171.12|169.12|171.12|169.12|170.55|168.55|0
1641577010000|2022-01-07 17:36:50|171.41|169.41|171.41|169.41|171.41|169.41|171.41|169.41|0
1641577020000|2022-01-07 17:37:00|171.27|169.27|171.56|169.56|171.56|169.56|171.12|169.12|0
1641577030000|2022-01-07 17:37:10|171.7|169.7|171.85|169.85|171.85|169.85|171.7|169.7|0
1641577040000|2022-01-07 17:37:20|171.99|169.99|171.7|169.7|171.99|169.99|171.7|169.7|0
1641577050000|2022-01-07 17:37:30|171.85|169.85|172.57|170.57|172.57|170.57|171.85|169.85|0
1641577060000|2022-01-07 17:37:40|172.43|170.43|172.72|170.72|172.72|170.72|172.43|170.43|0
1641577070000|2022-01-07 17:37:50|172.43|170.43|172.14|170.14|172.43|170.43|172.14|170.14|0
1641577080000|2022-01-07 17:38:00|172.28|170.28|172.43|170.43|172.43|170.43|172.28|170.28|0
1641577090000|2022-01-07 17:38:10|172.14|170.14|171.85|169.85|172.14|170.14|171.85|169.85|0
1641577100000|2022-01-07 17:38:20|171.56|169.56|171.56|169.56|171.56|169.56|171.56|169.56|0
1641577110000|2022-01-07 17:38:30|171.27|169.27|171.12|169.12|171.27|169.27|171.12|169.12|0
1641577120000|2022-01-07 17:38:40|170.98|168.98|171.12|169.12|171.12|169.12|170.83|168.83|0
1641577130000|2022-01-07 17:38:50|171.41|169.41|171.41|169.41|171.41|169.41|171.41|169.41|0
1641577140000|2022-01-07 17:39:00|171.27|169.27|171.56|169.56|171.56|169.56|171.27|169.27|0
1641577150000|2022-01-07 17:39:10|171.41|169.41|171.56|169.56|171.56|169.56|171.41|169.41|0
1641577160000|2022-01-07 17:39:20|171.7|169.7|171.7|169.7|171.7|169.7|171.7|169.7|0
1641577170000|2022-01-07 17:39:30|171.85|169.85|171.56|169.56|171.85|169.85|171.56|169.56|0
1641577180000|2022-01-07 17:39:40|171.7|169.7|171.27|169.27|171.7|169.7|171.27|169.27|0
1641577190000|2022-01-07 17:39:50|171.12|169.12|171.12|169.12|171.27|169.27|171.12|169.12|0
1641577200000|2022-01-07 17:40:00|171.27|169.27|171.56|169.56|171.56|169.56|171.27|169.27|0
1641577210000|2022-01-07 17:40:10|171.41|169.41|170.4|168.4|171.41|169.41|170.26|168.26|0
1641577220000|2022-01-07 17:40:20|170.11|168.11|170.4|168.4|170.4|168.4|170.11|168.11|0
1641577230000|2022-01-07 17:40:30|170.98|168.98|170.98|168.98|170.98|168.98|170.98|168.98|0
1641577240000|2022-01-07 17:40:40|170.83|168.83|170.83|168.83|170.83|168.83|170.54|168.54|0
1641577250000|2022-01-07 17:40:50|170.69|168.69|170.4|168.4|170.69|168.69|170.4|168.4|0
1641577260000|2022-01-07 17:41:00|170.26|168.26|170.26|168.26|170.26|168.26|170.11|168.11|0
1641577270000|2022-01-07 17:41:10|170.54|168.54|170.26|168.26|170.54|168.54|170.26|168.26|0
1641577280000|2022-01-07 17:41:20|170.11|168.11|169.97|167.97|170.11|168.11|169.97|167.97|0
1641577290000|2022-01-07 17:41:30|170.11|168.11|170.11|168.11|170.54|168.54|170.11|168.11|0
1641577300000|2022-01-07 17:41:40|170.4|168.4|170.11|168.11|170.4|168.4|170.11|168.11|0
1641577310000|2022-01-07 17:41:50|169.82|167.82|169.82|167.82|169.82|167.82|169.68|167.68|0
1641577320000|2022-01-07 17:42:00|169.97|167.97|170.26|168.26|170.26|168.26|169.97|167.97|0
1641577340000|2022-01-07 17:42:20|170.4|168.4|170.69|168.69|170.69|168.69|170.4|168.4|0
1641577350000|2022-01-07 17:42:30|170.4|168.4|170.4|168.4|170.69|168.69|170.4|168.4|0
1641577360000|2022-01-07 17:42:40|170.26|168.26|169.97|167.97|170.26|168.26|169.97|167.97|0
1641577370000|2022-01-07 17:42:50|170.11|168.11|170.11|168.11|170.11|168.11|170.11|168.11|0
1641577380000|2022-01-07 17:43:00|169.82|167.82|169.82|167.82|169.82|167.82|169.75|167.75|0
1641577390000|2022-01-07 17:43:10|169.97|167.97|169.97|167.97|169.97|167.97|169.68|167.68|0
1641577400000|2022-01-07 17:43:20|170.11|168.11|170.25|168.25|170.25|168.25|170.11|168.11|0
1641577410000|2022-01-07 17:43:30|170.4|168.4|170.69|168.69|170.69|168.69|170.4|168.4|0
1641577420000|2022-01-07 17:43:40|170.54|168.54|170.54|168.54|170.54|168.54|170.4|168.4|0
1641577430000|2022-01-07 17:43:50|170.69|168.69|170.4|168.4|170.69|168.69|170.4|168.4|0
1641577440000|2022-01-07 17:44:00|170.11|168.11|170.11|168.11|170.19|168.19|169.97|167.97|0
1641577450000|2022-01-07 17:44:10|170.25|168.25|170.4|168.4|170.4|168.4|170.25|168.25|0
1641577460000|2022-01-07 17:44:20|170.25|168.25|170.54|168.54|170.54|168.54|170.11|168.11|0
1641577470000|2022-01-07 17:44:30|170.69|168.69|170.54|168.54|170.69|168.69|170.4|168.4|0
1641577480000|2022-01-07 17:44:40|170.4|168.4|170.69|168.69|170.83|168.83|170.4|168.4|0
1641577490000|2022-01-07 17:44:50|170.83|168.83|170.83|168.83|170.83|168.83|170.83|168.83|0
1641577500000|2022-01-07 17:45:00|171.12|169.12|171.7|169.7|171.7|169.7|171.12|169.12|0
1641577510000|2022-01-07 17:45:10|171.41|169.41|171.26|169.26|171.41|169.41|171.26|169.26|0
1641577520000|2022-01-07 17:45:20|170.83|168.83|170.69|168.69|170.97|168.97|170.69|168.69|0
1641577530000|2022-01-07 17:45:30|170.54|168.54|169.97|167.97|170.54|168.54|169.97|167.97|0
1641577540000|2022-01-07 17:45:40|169.82|167.82|169.82|167.82|169.97|167.97|169.82|167.82|0
1641577550000|2022-01-07 17:45:50|169.53|167.53|169.82|167.82|169.97|167.97|169.53|167.53|0
1641577560000|2022-01-07 17:46:00|169.68|167.68|169.39|167.39|169.68|167.68|169.39|167.39|0
1641577570000|2022-01-07 17:46:10|168.96|166.96|168.39|166.39|168.96|166.96|168.39|166.39|0
1641577580000|2022-01-07 17:46:20|168.25|166.25|168.39|166.39|168.39|166.39|168.25|166.25|0
1641577590000|2022-01-07 17:46:30|168.25|166.25|168.1|166.1|168.25|166.25|167.82|165.82|0
1641577600000|2022-01-07 17:46:40|167.96|165.96|167.96|165.96|167.96|165.96|167.96|165.96|0
1641577610000|2022-01-07 17:46:50|167.61|165.61|167.67|165.67|167.67|165.67|167.53|165.53|0
1641577620000|2022-01-07 17:47:00|167.82|165.82|167.96|165.96|167.96|165.96|167.82|165.82|0
1641577630000|2022-01-07 17:47:10|168.1|166.1|168.24|166.24|168.24|166.24|167.96|165.96|0
1641577640000|2022-01-07 17:47:20|168.39|166.39|168.67|166.67|168.67|166.67|168.39|166.39|0
1641577650000|2022-01-07 17:47:30|168.82|166.82|168.82|166.82|168.96|166.96|168.82|166.82|0
1641577660000|2022-01-07 17:47:40|168.67|166.67|168.82|166.82|168.82|166.82|168.67|166.67|0
1641577670000|2022-01-07 17:47:50|168.67|166.67|168.67|166.67|168.67|166.67|168.67|166.67|0
1641577680000|2022-01-07 17:48:00|168.96|166.96|169.1|167.1|169.1|167.1|168.82|166.82|0
1641577690000|2022-01-07 17:48:10|169.39|167.39|169.25|167.25|169.39|167.39|169.25|167.25|0
1641577700000|2022-01-07 17:48:20|169.39|167.39|169.39|167.39|169.39|167.39|169.25|167.25|0
1641577710000|2022-01-07 17:48:30|169.25|167.25|169.68|167.68|169.68|167.68|169.25|167.25|0
1641577720000|2022-01-07 17:48:40|169.53|167.53|169.53|167.53|169.53|167.53|169.53|167.53|0
1641577730000|2022-01-07 17:48:50|169.68|167.68|169.53|167.53|169.68|167.68|169.53|167.53|0
1641577740000|2022-01-07 17:49:00|169.39|167.39|169.25|167.25|169.39|167.39|169.25|167.25|0
1641577750000|2022-01-07 17:49:10|169.1|167.1|169.39|167.39|169.39|167.39|169.1|167.1|0
1641577760000|2022-01-07 17:49:20|169.68|167.68|169.96|167.96|169.96|167.96|169.68|167.68|0
1641577770000|2022-01-07 17:49:30|170.11|168.11|169.96|167.96|170.11|168.11|169.82|167.82|0
1641577780000|2022-01-07 17:49:40|170.39|168.39|170.25|168.25|170.39|168.39|170.11|168.11|0
1641577790000|2022-01-07 17:49:50|170.68|168.68|170.68|168.68|170.68|168.68|170.54|168.54|0
1641577800000|2022-01-07 17:50:00|170.54|168.54|170.97|168.97|170.97|168.97|170.54|168.54|0
1641577810000|2022-01-07 17:50:10|170.68|168.68|169.82|167.82|170.68|168.68|169.82|167.82|0
1641577820000|2022-01-07 17:50:20|169.96|167.96|169.82|167.82|169.96|167.96|169.53|167.53|0
1641577830000|2022-01-07 17:50:30|169.68|167.68|169.82|167.82|169.82|167.82|169.68|167.68|0
1641577840000|2022-01-07 17:50:40|169.96|167.96|169.82|167.82|170.25|168.25|169.82|167.82|0
1641577850000|2022-01-07 17:50:50|169.68|167.68|169.53|167.53|169.68|167.68|169.39|167.39|0
1641577860000|2022-01-07 17:51:00|169.68|167.68|169.53|167.53|169.82|167.82|169.53|167.53|0
1641577870000|2022-01-07 17:51:10|169.24|167.24|168.81|166.81|169.39|167.39|168.81|166.81|0
1641577880000|2022-01-07 17:51:20|168.67|166.67|168.67|166.67|168.81|166.81|168.67|166.67|0
1641577890000|2022-01-07 17:51:30|168.81|166.81|169.53|167.53|169.53|167.53|168.81|166.81|0
1641577900000|2022-01-07 17:51:40|169.39|167.39|169.53|167.53|169.53|167.53|169.39|167.39|0
1641577910000|2022-01-07 17:51:50|169.39|167.39|169.24|167.24|169.39|167.39|169.1|167.1|0
1641577920000|2022-01-07 17:52:00|169.39|167.39|169.1|167.1|169.39|167.39|169.1|167.1|0
1641577930000|2022-01-07 17:52:10|168.81|166.81|168.96|166.96|168.96|166.96|168.81|166.81|0
1641577940000|2022-01-07 17:52:20|169.24|167.24|169.24|167.24|169.24|167.24|169.24|167.24|0
1641577950000|2022-01-07 17:52:30|169.39|167.39|169.24|167.24|169.39|167.39|169.24|167.24|0
1641577960000|2022-01-07 17:52:40|169.1|167.1|169.24|167.24|169.39|167.39|169.1|167.1|0
1641577970000|2022-01-07 17:52:50|169.39|167.39|169.24|167.24|169.53|167.53|169.24|167.24|0
1641577980000|2022-01-07 17:53:00|169.1|167.1|168.96|166.96|169.1|167.1|168.96|166.96|0
1641577990000|2022-01-07 17:53:10|169.24|167.24|169.53|167.53|169.53|167.53|169.24|167.24|0
1641578000000|2022-01-07 17:53:20|169.67|167.67|169.53|167.53|169.67|167.67|169.39|167.39|0
1641578010000|2022-01-07 17:53:30|169.67|167.67|169.24|167.24|169.67|167.67|169.24|167.24|0
1641578020000|2022-01-07 17:53:40|169.39|167.39|169.24|167.24|169.39|167.39|169.24|167.24|0
1641578030000|2022-01-07 17:53:50|169.1|167.1|169.1|167.1|169.1|167.1|169.1|167.1|0
1641578040000|2022-01-07 17:54:00|169.24|167.24|169.1|167.1|169.24|167.24|168.96|166.96|0
1641578050000|2022-01-07 17:54:10|169.24|167.24|169.39|167.39|169.39|167.39|169.1|167.1|0
1641578060000|2022-01-07 17:54:20|169.46|167.46|169.53|167.53|169.53|167.53|169.46|167.46|0
1641578070000|2022-01-07 17:54:30|169.39|167.39|169.24|167.24|169.53|167.53|169.24|167.24|0
1641578080000|2022-01-07 17:54:40|169.17|167.17|169.24|167.24|169.24|167.24|169.1|167.1|0
1641578090000|2022-01-07 17:54:50|169.1|167.1|169.24|167.24|169.24|167.24|169.1|167.1|0
1641578100000|2022-01-07 17:55:00|169.32|167.32|169.53|167.53|169.53|167.53|169.1|167.1|0
1641578110000|2022-01-07 17:55:10|169.67|167.67|169.53|167.53|169.67|167.67|169.39|167.39|0
1641578120000|2022-01-07 17:55:20|169.24|167.24|169.82|167.82|169.82|167.82|169.24|167.24|0
1641578130000|2022-01-07 17:55:30|169.67|167.67|169.67|167.67|169.67|167.67|169.53|167.53|0
1641578140000|2022-01-07 17:55:40|169.82|167.82|169.67|167.67|169.82|167.82|169.67|167.67|0
1641578150000|2022-01-07 17:55:50|169.82|167.82|169.96|167.96|169.96|167.96|169.67|167.67|0
1641578160000|2022-01-07 17:56:00|170.25|168.25|169.67|167.67|170.25|168.25|169.67|167.67|0
1641578170000|2022-01-07 17:56:10|169.38|167.38|169.1|167.1|169.38|167.38|169.03|167.03|0
1641578180000|2022-01-07 17:56:20|169.24|167.24|168.95|166.95|169.24|167.24|168.95|166.95|0
1641578190000|2022-01-07 17:56:30|169.1|167.1|169.38|167.38|169.38|167.38|169.1|167.1|0
1641578200000|2022-01-07 17:56:40|169.24|167.24|169.1|167.1|169.24|167.24|169.1|167.1|0
1641578210000|2022-01-07 17:56:50|168.81|166.81|169.1|167.1|169.1|167.1|168.81|166.81|0
1641578220000|2022-01-07 17:57:00|168.95|166.95|168.67|166.67|169.1|167.1|168.67|166.67|0
1641578230000|2022-01-07 17:57:10|168.81|166.81|169.1|167.1|169.24|167.24|168.81|166.81|0
1641578240000|2022-01-07 17:57:20|168.95|166.95|168.95|166.95|168.95|166.95|168.81|166.81|0
1641578250000|2022-01-07 17:57:30|168.81|166.81|168.95|166.95|168.95|166.95|168.81|166.81|0
1641578260000|2022-01-07 17:57:40|169.1|167.1|168.95|166.95|169.1|167.1|168.95|166.95|0
1641578270000|2022-01-07 17:57:50|169.1|167.1|168.95|166.95|169.1|167.1|168.95|166.95|0
1641578280000|2022-01-07 17:58:00|169.1|167.1|168.81|166.81|169.1|167.1|168.81|166.81|0
1641578290000|2022-01-07 17:58:10|169.1|167.1|169.1|167.1|169.24|167.24|169.1|167.1|0
1641578300000|2022-01-07 17:58:20|169.24|167.24|169.53|167.53|169.53|167.53|169.24|167.24|0
1641578310000|2022-01-07 17:58:30|169.67|167.67|169.38|167.38|169.67|167.67|169.38|167.38|0
1641578320000|2022-01-07 17:58:40|169.24|167.24|169.24|167.24|169.24|167.24|168.95|166.95|0
1641578330000|2022-01-07 17:58:50|169.38|167.38|169.38|167.38|169.38|167.38|169.38|167.38|0
1641578340000|2022-01-07 17:59:00|169.24|167.24|168.95|166.95|169.24|167.24|168.95|166.95|0
1641578350000|2022-01-07 17:59:10|169.1|167.1|168.95|166.95|169.24|167.24|168.95|166.95|0
1641578360000|2022-01-07 17:59:20|168.67|166.67|168.52|166.52|168.81|166.81|168.52|166.52|0
1641578370000|2022-01-07 17:59:30|168.38|166.38|168.67|166.67|168.67|166.67|168.38|166.38|0
1641578380000|2022-01-07 17:59:40|168.52|166.52|168.52|166.52|168.52|166.52|168.52|166.52|0
1641578390000|2022-01-07 17:59:50|168.38|166.38|168.52|166.52|168.67|166.67|168.38|166.38|0
1641578400000|2022-01-07 18:00:00|168.38|166.38|168.81|166.81|168.81|166.81|168.38|166.38|0
1641578410000|2022-01-07 18:00:10|169.38|167.38|169.38|167.38|169.53|167.53|169.38|167.38|0
1641578420000|2022-01-07 18:00:20|169.53|167.53|169.1|167.1|169.53|167.53|169.1|167.1|0
1641578430000|2022-01-07 18:00:30|169.53|167.53|169.96|167.96|169.96|167.96|169.53|167.53|0
1641578440000|2022-01-07 18:00:40|170.24|168.24|170.39|168.39|170.39|168.39|170.24|168.24|0
1641578450000|2022-01-07 18:00:50|170.24|168.24|170.39|168.39|170.53|168.53|170.1|168.1|0
1641578460000|2022-01-07 18:01:00|170.24|168.24|170.61|168.61|170.61|168.61|170.17|168.17|0
1641578470000|2022-01-07 18:01:10|170.68|168.68|170.68|168.68|170.68|168.68|170.53|168.53|0
1641578480000|2022-01-07 18:01:20|170.82|168.82|170.75|168.75|170.82|168.82|170.68|168.68|0
1641578490000|2022-01-07 18:01:30|170.96|168.96|170.68|168.68|170.96|168.96|170.68|168.68|0
1641578500000|2022-01-07 18:01:40|170.53|168.53|170.03|168.03|170.53|168.53|170.03|168.03|0
1641578510000|2022-01-07 18:01:50|170.1|168.1|169.67|167.67|170.1|168.1|169.67|167.67|0
1641578520000|2022-01-07 18:02:00|169.38|167.38|169.09|167.09|169.38|167.38|169.09|167.09|0
1641578530000|2022-01-07 18:02:10|168.81|166.81|168.38|166.38|168.81|166.81|168.38|166.38|0
1641578540000|2022-01-07 18:02:20|168.24|166.24|167.81|165.81|168.24|166.24|167.81|165.81|0
1641578550000|2022-01-07 18:02:30|167.66|165.66|168.38|166.38|168.38|166.38|167.66|165.66|0
1641578560000|2022-01-07 18:02:40|168.52|166.52|168.66|166.66|168.66|166.66|168.52|166.52|0
1641578570000|2022-01-07 18:02:50|168.52|166.52|168.52|166.52|168.66|166.66|168.52|166.52|0
1641578580000|2022-01-07 18:03:00|168.24|166.24|168.23|166.23|168.38|166.38|168.23|166.23|0
1641578590000|2022-01-07 18:03:10|168.38|166.38|169.24|167.24|169.24|167.24|168.38|166.38|0
1641578600000|2022-01-07 18:03:20|169.52|167.52|169.24|167.24|169.52|167.52|169.24|167.24|0
1641578610000|2022-01-07 18:03:30|169.38|167.38|169.52|167.52|169.52|167.52|169.38|167.38|0
1641578620000|2022-01-07 18:03:40|169.38|167.38|170.1|168.1|170.1|168.1|169.38|167.38|0
1641578630000|2022-01-07 18:03:50|169.95|167.95|169.38|167.38|169.95|167.95|169.38|167.38|0
1641578640000|2022-01-07 18:04:00|169.09|167.09|169.24|167.24|169.24|167.24|169.09|167.09|0
1641578660000|2022-01-07 18:04:20|169.09|167.09|169.09|167.09|169.09|167.09|169.09|167.09|0
1641578670000|2022-01-07 18:04:30|169.24|167.24|168.95|166.95|169.24|167.24|168.81|166.81|0
1641578680000|2022-01-07 18:04:40|169.02|167.02|168.15|166.15|169.02|167.02|168.15|166.15|0
1641578690000|2022-01-07 18:04:50|168|166|167.72|165.72|168|166|167.72|165.72|0
1641578700000|2022-01-07 18:05:00|167.86|165.86|168|166|168|166|167.72|165.72|0
1641578710000|2022-01-07 18:05:10|168.15|166.15|168|166|168.15|166.15|168|166|0
1641578720000|2022-01-07 18:05:20|168.29|166.29|168.29|166.29|168.29|166.29|168.29|166.29|0
1641578730000|2022-01-07 18:05:30|168.15|166.15|167.43|165.43|168.15|166.15|167.43|165.43|0
1641578740000|2022-01-07 18:05:40|167.57|165.57|167.57|165.57|167.72|165.72|167.43|165.43|0
1641578750000|2022-01-07 18:05:50|167.43|165.43|167.65|165.65|167.65|165.65|167.43|165.43|0
1641578760000|2022-01-07 18:06:00|167.72|165.72|167.43|165.43|167.72|165.72|167.29|165.29|0
1641578770000|2022-01-07 18:06:10|167.57|165.57|167.57|165.57|167.57|165.57|167.43|165.43|0
1641578780000|2022-01-07 18:06:20|167.43|165.43|166.86|164.86|167.43|165.43|166.86|164.86|0
1641578790000|2022-01-07 18:06:30|167|165|166.86|164.86|167|165|166.86|164.86|0
1641578800000|2022-01-07 18:06:40|166.72|164.72|166.71|164.71|167|165|166.71|164.71|0
1641578810000|2022-01-07 18:06:50|167|165|166.71|164.71|167|165|166.71|164.71|0
1641578820000|2022-01-07 18:07:00|166.86|164.86|166.43|164.43|166.86|164.86|166.43|164.43|0
1641578830000|2022-01-07 18:07:10|166.57|164.57|166.71|164.71|166.71|164.71|166.57|164.57|0
1641578840000|2022-01-07 18:07:20|166.57|164.57|166.57|164.57|166.57|164.57|166.57|164.57|0
1641578850000|2022-01-07 18:07:30|166.71|164.71|167.43|165.43|167.43|165.43|166.57|164.57|0
1641578860000|2022-01-07 18:07:40|167.29|165.29|167.43|165.43|167.43|165.43|167.29|165.29|0
1641578870000|2022-01-07 18:07:50|167.57|165.57|167.71|165.71|167.71|165.71|167.43|165.43|0
1641578880000|2022-01-07 18:08:00|167.43|165.43|167.43|165.43|167.43|165.43|167.29|165.29|0
1641578890000|2022-01-07 18:08:10|167.29|165.29|167.14|165.14|167.29|165.29|167.14|165.14|0
1641578900000|2022-01-07 18:08:20|167.29|165.29|167.14|165.14|167.29|165.29|167.14|165.14|0
1641578910000|2022-01-07 18:08:30|167|165|167.14|165.14|167.29|165.29|167|165|0
1641578920000|2022-01-07 18:08:40|166.86|164.86|166.43|164.43|166.86|164.86|166.43|164.43|0
1641578930000|2022-01-07 18:08:50|166.14|164.14|166.86|164.86|166.86|164.86|166.14|164.14|0
1641578940000|2022-01-07 18:09:00|167|165|167.14|165.14|167.28|165.28|167|165|0
1641578950000|2022-01-07 18:09:10|167.28|165.28|167|165|167.28|165.28|167|165|0
1641578960000|2022-01-07 18:09:20|166.57|164.57|166.57|164.57|166.79|164.79|166.57|164.57|0
1641578970000|2022-01-07 18:09:30|166.71|164.71|166.71|164.71|166.86|164.86|166.71|164.71|0
1641578980000|2022-01-07 18:09:40|166.57|164.57|166.71|164.71|166.71|164.71|166.43|164.43|0
1641578990000|2022-01-07 18:09:50|166.86|164.86|167|165|167|165|166.86|164.86|0
1641579000000|2022-01-07 18:10:00|166.86|164.86|166.86|164.86|166.86|164.86|166.86|164.86|0
1641579010000|2022-01-07 18:10:10|167|165|166.86|164.86|167.14|165.14|166.86|164.86|0
1641579020000|2022-01-07 18:10:20|166.57|164.57|166.64|164.64|166.71|164.71|166.57|164.57|0
1641579030000|2022-01-07 18:10:30|166.57|164.57|166|164|166.57|164.57|166|164|0
1641579040000|2022-01-07 18:10:40|166.14|164.14|166.28|164.28|166.28|164.28|166.14|164.14|0
1641579050000|2022-01-07 18:10:50|166.43|164.43|166.28|164.28|166.57|164.57|166.14|164.14|0
1641579060000|2022-01-07 18:11:00|166.43|164.43|166.28|164.28|166.43|164.43|166|164|0
1641579070000|2022-01-07 18:11:10|166.14|164.14|166|164|166.14|164.14|166|164|0
1641579080000|2022-01-07 18:11:20|166.43|164.43|166.28|164.28|166.43|164.43|166.28|164.28|0
1641579090000|2022-01-07 18:11:30|166.43|164.43|166.28|164.28|166.43|164.43|166.28|164.28|0
1641579100000|2022-01-07 18:11:40|166.14|164.14|166.43|164.43|166.43|164.43|166.14|164.14|0
1641579110000|2022-01-07 18:11:50|166.28|164.28|166.28|164.28|166.43|164.43|166.28|164.28|0
1641579120000|2022-01-07 18:12:00|166.43|164.43|167|165|167|165|166.43|164.43|0
1641579130000|2022-01-07 18:12:10|167.14|165.14|166.71|164.71|167.14|165.14|166.71|164.71|0
1641579140000|2022-01-07 18:12:20|166.43|164.43|166.43|164.43|166.43|164.43|166.28|164.28|0
1641579150000|2022-01-07 18:12:30|166.28|164.28|166.43|164.43|166.43|164.43|166.28|164.28|0
1641579160000|2022-01-07 18:12:40|166.28|164.28|166.14|164.14|166.28|164.28|166.14|164.14|0
1641579170000|2022-01-07 18:12:50|166|164|166.28|164.28|166.28|164.28|166|164|0
1641579180000|2022-01-07 18:13:00|166.43|164.43|166.43|164.43|166.43|164.43|166.43|164.43|0
1641579190000|2022-01-07 18:13:10|166.14|164.14|166.57|164.57|166.57|164.57|166.14|164.14|0
1641579200000|2022-01-07 18:13:20|166.43|164.43|167|165|167|165|166.43|164.43|0
1641579210000|2022-01-07 18:13:30|166.85|164.85|166.85|164.85|166.85|164.85|166.71|164.71|0
1641579220000|2022-01-07 18:13:40|166.71|164.71|166.71|164.71|166.71|164.71|166.57|164.57|0
1641579230000|2022-01-07 18:13:50|166.85|164.85|166.57|164.57|166.85|164.85|166.57|164.57|0
1641579240000|2022-01-07 18:14:00|166.71|164.71|166.57|164.57|166.71|164.71|166.57|164.57|0
1641579250000|2022-01-07 18:14:10|166.43|164.43|166.43|164.43|166.57|164.57|166.43|164.43|0
1641579260000|2022-01-07 18:14:20|166.28|164.28|166.43|164.43|166.43|164.43|166.28|164.28|0
1641579270000|2022-01-07 18:14:30|166.28|164.28|166.42|164.42|166.57|164.57|166.28|164.28|0
1641579280000|2022-01-07 18:14:40|166.28|164.28|166.28|164.28|166.28|164.28|166.28|164.28|0
1641579300000|2022-01-07 18:15:00|166.42|164.42|167|165|167|165|166.42|164.42|0
1641579310000|2022-01-07 18:15:10|166.85|164.85|166.28|164.28|166.85|164.85|166.28|164.28|0
1641579320000|2022-01-07 18:15:20|166.14|164.14|165.86|163.86|166.14|164.14|165.86|163.86|0
1641579330000|2022-01-07 18:15:30|165.71|163.71|165.71|163.71|165.86|163.86|165.71|163.71|0
1641579340000|2022-01-07 18:15:40|165.29|163.29|165.57|163.57|165.71|163.71|165.29|163.29|0
1641579350000|2022-01-07 18:15:50|165.71|163.71|165.85|163.85|165.85|163.85|165.71|163.71|0
1641579360000|2022-01-07 18:16:00|165.57|163.57|165.85|163.85|165.85|163.85|165.57|163.57|0
1641579370000|2022-01-07 18:16:10|166|164|166.28|164.28|166.28|164.28|166|164|0
1641579380000|2022-01-07 18:16:20|166.14|164.14|166|164|166.28|164.28|166|164|0
1641579390000|2022-01-07 18:16:30|166.14|164.14|166.28|164.28|166.28|164.28|166.14|164.14|0
1641579400000|2022-01-07 18:16:40|166.14|164.14|166.28|164.28|166.28|164.28|166.14|164.14|0
1641579410000|2022-01-07 18:16:50|166.5|164.5|166.57|164.57|166.57|164.57|166.42|164.42|0
1641579420000|2022-01-07 18:17:00|166.85|164.85|166.85|164.85|166.99|164.99|166.85|164.85|0
1641579430000|2022-01-07 18:17:10|166.71|164.71|166.85|164.85|166.85|164.85|166.71|164.71|0
1641579440000|2022-01-07 18:17:20|167.42|165.42|167.28|165.28|167.42|165.42|167.14|165.14|0
1641579450000|2022-01-07 18:17:30|167.42|165.42|167.28|165.28|167.42|165.42|167.28|165.28|0
1641579460000|2022-01-07 18:17:40|167.14|165.14|166.99|164.99|167.28|165.28|166.99|164.99|0
1641579470000|2022-01-07 18:17:50|166.85|164.85|166.85|164.85|166.99|164.99|166.85|164.85|0
1641579480000|2022-01-07 18:18:00|166.71|164.71|167.14|165.14|167.14|165.14|166.71|164.71|0
1641579490000|2022-01-07 18:18:10|167.28|165.28|167.14|165.14|167.28|165.28|167.14|165.14|0
1641579510000|2022-01-07 18:18:30|166.99|164.99|167.14|165.14|167.14|165.14|166.99|164.99|0
1641579520000|2022-01-07 18:18:40|167.28|165.28|167.28|165.28|167.28|165.28|167.28|165.28|0
1641579530000|2022-01-07 18:18:50|167.14|165.14|167.28|165.28|167.28|165.28|167.14|165.14|0
1641579540000|2022-01-07 18:19:00|167.14|165.14|167.42|165.42|167.42|165.42|167.14|165.14|0
1641579550000|2022-01-07 18:19:10|167.28|165.28|166.99|164.99|167.42|165.42|166.99|164.99|0
1641579560000|2022-01-07 18:19:20|167.14|165.14|167.14|165.14|167.14|165.14|166.85|164.85|0
1641579570000|2022-01-07 18:19:30|167.28|165.28|167.14|165.14|167.28|165.28|167.14|165.14|0
1641579580000|2022-01-07 18:19:40|166.99|164.99|166.71|164.71|167.14|165.14|166.71|164.71|0
1641579590000|2022-01-07 18:19:50|166.85|164.85|166.71|164.71|166.85|164.85|166.56|164.56|0
1641579600000|2022-01-07 18:20:00|166.56|164.56|166.56|164.56|166.56|164.56|166.42|164.42|0
1641579610000|2022-01-07 18:20:10|166.42|164.42|166.71|164.71|166.85|164.85|166.42|164.42|0
1641579620000|2022-01-07 18:20:20|166.42|164.42|166.42|164.42|166.42|164.42|166.42|164.42|0
1641579630000|2022-01-07 18:20:30|166.56|164.56|166.56|164.56|166.56|164.56|166.56|164.56|0
1641579640000|2022-01-07 18:20:40|166.71|164.71|166.99|164.99|166.99|164.99|166.71|164.71|0
1641579650000|2022-01-07 18:20:50|167.13|165.13|167.13|165.13|167.13|165.13|167.13|165.13|0
1641579660000|2022-01-07 18:21:00|166.99|164.99|166.99|164.99|166.99|164.99|166.85|164.85|0
1641579670000|2022-01-07 18:21:10|167.07|165.07|167.13|165.13|167.13|165.13|167.07|165.07|0
1641579680000|2022-01-07 18:21:20|167.28|165.28|167.13|165.13|167.28|165.28|167.13|165.13|0
1641579690000|2022-01-07 18:21:30|166.99|164.99|166.85|164.85|166.99|164.99|166.85|164.85|0
1641579700000|2022-01-07 18:21:40|166.99|164.99|167.42|165.42|167.42|165.42|166.99|164.99|0
1641579710000|2022-01-07 18:21:50|167.28|165.28|166.99|164.99|167.28|165.28|166.99|164.99|0
1641579720000|2022-01-07 18:22:00|167.42|165.42|167.42|165.42|167.42|165.42|167.42|165.42|0
1641579730000|2022-01-07 18:22:10|167.13|165.13|166.85|164.85|167.13|165.13|166.85|164.85|0
1641579740000|2022-01-07 18:22:20|167.13|165.13|166.85|164.85|167.13|165.13|166.85|164.85|0
1641579750000|2022-01-07 18:22:30|166.42|164.42|166.42|164.42|166.42|164.42|166.28|164.28|0
1641579760000|2022-01-07 18:22:40|166.14|164.14|166.28|164.28|166.42|164.42|166.14|164.14|0
1641579770000|2022-01-07 18:22:50|166.56|164.56|166.7|164.7|166.7|164.7|166.56|164.56|0
1641579780000|2022-01-07 18:23:00|166.85|164.85|167.28|165.28|167.28|165.28|166.85|164.85|0
1641579790000|2022-01-07 18:23:10|167.42|165.42|167.85|165.85|167.85|165.85|167.42|165.42|0
1641579800000|2022-01-07 18:23:20|167.99|165.99|167.85|165.85|167.99|165.99|167.85|165.85|0
1641579810000|2022-01-07 18:23:30|167.99|165.99|167.99|165.99|168.13|166.13|167.99|165.99|0
1641579820000|2022-01-07 18:23:40|168.13|166.13|167.7|165.7|168.13|166.13|167.7|165.7|0
1641579830000|2022-01-07 18:23:50|167.56|165.56|167.56|165.56|167.56|165.56|167.42|165.42|0
1641579840000|2022-01-07 18:24:00|167.7|165.7|167.42|165.42|167.7|165.7|167.42|165.42|0
1641579850000|2022-01-07 18:24:10|167.13|165.13|167.56|165.56|167.56|165.56|167.13|165.13|0
1641579860000|2022-01-07 18:24:20|167.42|165.42|167.85|165.85|167.85|165.85|167.42|165.42|0
1641579870000|2022-01-07 18:24:30|168.28|166.28|168.28|166.28|168.28|166.28|168.13|166.13|0
1641579880000|2022-01-07 18:24:40|167.99|165.99|167.85|165.85|167.99|165.99|167.7|165.7|0
1641579890000|2022-01-07 18:24:50|167.99|165.99|168.13|166.13|168.28|166.28|167.99|165.99|0
1641579900000|2022-01-07 18:25:00|167.99|165.99|168.28|166.28|168.28|166.28|167.99|165.99|0
1641579910000|2022-01-07 18:25:10|168.13|166.13|168.28|166.28|168.28|166.28|168.13|166.13|0
1641579920000|2022-01-07 18:25:20|168.13|166.13|168.28|166.28|168.42|166.42|168.13|166.13|0
1641579930000|2022-01-07 18:25:30|168.42|166.42|168.13|166.13|168.42|166.42|168.13|166.13|0
1641579940000|2022-01-07 18:25:40|168.42|166.42|167.99|165.99|168.42|166.42|167.99|165.99|0
1641579950000|2022-01-07 18:25:50|167.85|165.85|168.13|166.13|168.13|166.13|167.85|165.85|0
1641579960000|2022-01-07 18:26:00|168.28|166.28|167.85|165.85|168.28|166.28|167.85|165.85|0
1641579970000|2022-01-07 18:26:10|167.99|165.99|168.28|166.28|168.28|166.28|167.99|165.99|0
1641579980000|2022-01-07 18:26:20|168.42|166.42|168.42|166.42|168.42|166.42|168.42|166.42|0
1641579990000|2022-01-07 18:26:30|168.56|166.56|168.56|166.56|168.71|166.71|168.42|166.42|0
1641580000000|2022-01-07 18:26:40|168.42|166.42|168.13|166.13|168.42|166.42|168.13|166.13|0
1641580010000|2022-01-07 18:26:50|168.28|166.28|168.28|166.28|168.28|166.28|168.28|166.28|0
1641580020000|2022-01-07 18:27:00|168.42|166.42|168.13|166.13|168.42|166.42|168.13|166.13|0
1641580030000|2022-01-07 18:27:10|167.99|165.99|168.13|166.13|168.28|166.28|167.99|165.99|0
1641580040000|2022-01-07 18:27:20|167.99|165.99|167.85|165.85|167.99|165.99|167.85|165.85|0
1641580050000|2022-01-07 18:27:30|167.7|165.7|167.7|165.7|167.85|165.85|167.7|165.7|0
1641580060000|2022-01-07 18:27:40|167.56|165.56|167.99|165.99|167.99|165.99|167.56|165.56|0
1641580070000|2022-01-07 18:27:50|168.13|166.13|167.92|165.92|168.13|166.13|167.85|165.85|0
1641580080000|2022-01-07 18:28:00|167.85|165.85|167.56|165.56|167.85|165.85|167.56|165.56|0
1641580090000|2022-01-07 18:28:10|167.7|165.7|167.99|165.99|167.99|165.99|167.7|165.7|0
1641580100000|2022-01-07 18:28:20|168.28|166.28|168.71|166.71|168.71|166.71|168.28|166.28|0
1641580110000|2022-01-07 18:28:30|168.85|166.85|168.71|166.71|168.85|166.85|168.56|166.56|0
1641580120000|2022-01-07 18:28:40|168.85|166.85|168.99|166.99|168.99|166.99|168.85|166.85|0
1641580130000|2022-01-07 18:28:50|168.85|166.85|168.85|166.85|168.85|166.85|168.85|166.85|0
1641580140000|2022-01-07 18:29:00|168.99|166.99|169.14|167.14|169.14|167.14|168.99|166.99|0
1641580150000|2022-01-07 18:29:10|169.42|167.42|168.99|166.99|169.42|167.42|168.99|166.99|0
1641580160000|2022-01-07 18:29:20|169.28|167.28|169.42|167.42|169.42|167.42|169.28|167.28|0
1641580170000|2022-01-07 18:29:30|169.28|167.28|169.14|167.14|169.28|167.28|169.14|167.14|0
1641580180000|2022-01-07 18:29:40|168.99|166.99|168.99|166.99|168.99|166.99|168.99|166.99|0
1641580190000|2022-01-07 18:29:50|168.85|166.85|168.99|166.99|168.99|166.99|168.85|166.85|0
1641580200000|2022-01-07 18:30:00|169.14|167.14|169.14|167.14|169.14|167.14|169.14|167.14|0
1641580210000|2022-01-07 18:30:10|169.42|167.42|169.28|167.28|169.42|167.42|169.28|167.28|0
1641580220000|2022-01-07 18:30:20|169.42|167.42|169.42|167.42|169.57|167.57|169.42|167.42|0
1641580230000|2022-01-07 18:30:30|168.99|166.99|168.7|166.7|168.99|166.99|168.7|166.7|0
1641580240000|2022-01-07 18:30:40|168.85|166.85|168.78|166.78|168.99|166.99|168.7|166.7|0
1641580250000|2022-01-07 18:30:50|168.7|166.7|168.99|166.99|169.14|167.14|168.7|166.7|0
1641580260000|2022-01-07 18:31:00|168.85|166.85|168.7|166.7|168.85|166.85|168.7|166.7|0
1641580270000|2022-01-07 18:31:10|168.85|166.85|168.56|166.56|168.85|166.85|168.56|166.56|0
1641580280000|2022-01-07 18:31:20|167.61|165.61|167.47|165.47|167.76|165.76|167.47|165.47|0
1641580290000|2022-01-07 18:31:30|167.33|165.33|167.47|165.47|167.47|165.47|167.33|165.33|0
1641580300000|2022-01-07 18:31:40|167.33|165.33|167.47|165.47|167.47|165.47|167.33|165.33|0
1641580310000|2022-01-07 18:31:50|167.33|165.33|167.33|165.33|167.33|165.33|167.33|165.33|0
1641580320000|2022-01-07 18:32:00|167.47|165.47|167.18|165.18|167.47|165.47|167.18|165.18|0
1641580330000|2022-01-07 18:32:10|167.33|165.33|167.04|165.04|167.33|165.33|167.04|165.04|0
1641580340000|2022-01-07 18:32:20|167.47|165.47|167.47|165.47|167.61|165.61|167.47|165.47|0
1641580350000|2022-01-07 18:32:30|167.33|165.33|167.47|165.47|167.47|165.47|167.33|165.33|0
1641580360000|2022-01-07 18:32:40|167.61|165.61|167.47|165.47|167.61|165.61|167.47|165.47|0
1641580370000|2022-01-07 18:32:50|167.33|165.33|167.04|165.04|167.33|165.33|167.04|165.04|0
1641580380000|2022-01-07 18:33:00|166.75|164.75|166.75|164.75|166.9|164.9|166.75|164.75|0
1641580390000|2022-01-07 18:33:10|166.61|164.61|166.61|164.61|166.61|164.61|166.47|164.47|0
1641580400000|2022-01-07 18:33:20|166.9|164.9|166.61|164.61|166.9|164.9|166.47|164.47|0
1641580410000|2022-01-07 18:33:30|166.32|164.32|166.47|164.47|166.61|164.61|166.32|164.32|0
1641580420000|2022-01-07 18:33:40|166.75|164.75|166.9|164.9|166.9|164.9|166.75|164.75|0
1641580430000|2022-01-07 18:33:50|166.83|164.83|166.32|164.32|166.83|164.83|166.32|164.32|0
1641580450000|2022-01-07 18:34:10|166.47|164.47|166.32|164.32|166.47|164.47|166.32|164.32|0
1641580460000|2022-01-07 18:34:20|166.47|164.47|166.47|164.47|166.47|164.47|166.32|164.32|0
1641580470000|2022-01-07 18:34:30|166.32|164.32|166.47|164.47|166.61|164.61|166.32|164.32|0
1641580480000|2022-01-07 18:34:40|166.61|164.61|166.47|164.47|166.61|164.61|166.47|164.47|0
1641580490000|2022-01-07 18:34:50|166.32|164.32|166.18|164.18|166.32|164.32|166.18|164.18|0
1641580500000|2022-01-07 18:35:00|165.89|163.89|165.75|163.75|165.89|163.89|165.75|163.75|0
1641580510000|2022-01-07 18:35:10|165.82|163.82|165.75|163.75|165.82|163.82|165.61|163.61|0
1641580520000|2022-01-07 18:35:20|165.61|163.61|165.32|163.32|165.61|163.61|165.32|163.32|0
1641580530000|2022-01-07 18:35:30|165.46|163.46|165.46|163.46|165.46|163.46|165.46|163.46|0
1641580540000|2022-01-07 18:35:40|165.61|163.61|165.46|163.46|165.61|163.61|165.46|163.46|0
1641580550000|2022-01-07 18:35:50|165.32|163.32|165.32|163.32|165.61|163.61|165.32|163.32|0
1641580560000|2022-01-07 18:36:00|165.46|163.46|165.61|163.61|165.61|163.61|165.46|163.46|0
1641580570000|2022-01-07 18:36:10|166.04|164.04|165.75|163.75|166.04|164.04|165.75|163.75|0
1641580580000|2022-01-07 18:36:20|165.46|163.46|165.61|163.61|165.61|163.61|165.46|163.46|0
1641580590000|2022-01-07 18:36:30|165.46|163.46|165.61|163.61|165.61|163.61|165.46|163.46|0
1641580610000|2022-01-07 18:36:50|165.75|163.75|165.61|163.61|165.75|163.75|165.61|163.61|0
1641580620000|2022-01-07 18:37:00|165.75|163.75|165.61|163.61|165.75|163.75|165.61|163.61|0
1641580630000|2022-01-07 18:37:10|165.75|163.75|166.18|164.18|166.18|164.18|165.75|163.75|0
1641580640000|2022-01-07 18:37:20|166.32|164.32|166.32|164.32|166.32|164.32|166.18|164.18|0
1641580650000|2022-01-07 18:37:30|166.18|164.18|166.18|164.18|166.32|164.32|166.18|164.18|0
1641580660000|2022-01-07 18:37:40|166.03|164.03|166.18|164.18|166.18|164.18|166.03|164.03|0
1641580670000|2022-01-07 18:37:50|166.32|164.32|166.32|164.32|166.32|164.32|166.32|164.32|0
1641580680000|2022-01-07 18:38:00|166.18|164.18|166.32|164.32|166.32|164.32|166.18|164.18|0
1641580690000|2022-01-07 18:38:10|166.46|164.46|166.61|164.61|166.61|164.61|166.46|164.46|0
1641580700000|2022-01-07 18:38:20|166.46|164.46|166.18|164.18|166.46|164.46|166.18|164.18|0
1641580710000|2022-01-07 18:38:30|166.03|164.03|166.32|164.32|166.32|164.32|166.03|164.03|0
1641580720000|2022-01-07 18:38:40|166.46|164.46|166.61|164.61|166.61|164.61|166.46|164.46|0
1641580730000|2022-01-07 18:38:50|166.46|164.46|166.75|164.75|166.75|164.75|166.46|164.46|0
1641580740000|2022-01-07 18:39:00|166.68|164.68|166.89|164.89|166.89|164.89|166.68|164.68|0
1641580750000|2022-01-07 18:39:10|167.18|165.18|167.04|165.04|167.18|165.18|167.04|165.04|0
1641580760000|2022-01-07 18:39:20|167.18|165.18|167.18|165.18|167.18|165.18|167.18|165.18|0
1641580770000|2022-01-07 18:39:30|167.32|165.32|167.75|165.75|167.75|165.75|167.32|165.32|0
1641580780000|2022-01-07 18:39:40|167.61|165.61|167.61|165.61|167.61|165.61|167.61|165.61|0
1641580790000|2022-01-07 18:39:50|167.75|165.75|167.47|165.47|167.75|165.75|167.47|165.47|0
1641580800000|2022-01-07 18:40:00|167.75|165.75|167.75|165.75|167.75|165.75|167.61|165.61|0
1641580810000|2022-01-07 18:40:10|167.61|165.61|167.61|165.61|167.9|165.9|167.61|165.61|0
1641580820000|2022-01-07 18:40:20|167.47|165.47|167.47|165.47|167.47|165.47|167.47|165.47|0
1641580830000|2022-01-07 18:40:30|167.61|165.61|167.47|165.47|167.61|165.61|167.47|165.47|0
1641580840000|2022-01-07 18:40:40|167.61|165.61|168.18|166.18|168.18|166.18|167.61|165.61|0
1641580850000|2022-01-07 18:40:50|168.33|166.33|167.75|165.75|168.33|166.33|167.75|165.75|0
1641580860000|2022-01-07 18:41:00|167.9|165.9|167.75|165.75|167.9|165.9|167.61|165.61|0
1641580870000|2022-01-07 18:41:10|168.04|166.04|168.18|166.18|168.18|166.18|168.04|166.04|0
1641580880000|2022-01-07 18:41:20|168.33|166.33|167.9|165.9|168.33|166.33|167.9|165.9|0
1641580890000|2022-01-07 18:41:30|167.61|165.61|167.54|165.54|167.61|165.61|167.54|165.54|0
1641580900000|2022-01-07 18:41:40|167.61|165.61|167.61|165.61|167.61|165.61|167.46|165.46|0
1641580920000|2022-01-07 18:42:00|167.46|165.46|167.46|165.46|167.46|165.46|167.32|165.32|0
1641580930000|2022-01-07 18:42:10|167.32|165.32|167.18|165.18|167.32|165.32|167.18|165.18|0
1641580940000|2022-01-07 18:42:20|167.03|165.03|166.75|164.75|167.03|165.03|166.6|164.6|0
1641580950000|2022-01-07 18:42:30|166.6|164.6|167.18|165.18|167.18|165.18|166.6|164.6|0
1641580960000|2022-01-07 18:42:40|167.32|165.32|167.32|165.32|167.32|165.32|167.32|165.32|0
1641580970000|2022-01-07 18:42:50|167.46|165.46|167.46|165.46|167.46|165.46|167.46|165.46|0
1641580980000|2022-01-07 18:43:00|167.32|165.32|167.46|165.46|167.46|165.46|167.32|165.32|0
1641580990000|2022-01-07 18:43:10|167.03|165.03|167.03|165.03|167.03|165.03|167.03|165.03|0
1641581000000|2022-01-07 18:43:20|167.18|165.18|167.18|165.18|167.18|165.18|167.18|165.18|0
1641581010000|2022-01-07 18:43:30|167.03|165.03|167.03|165.03|167.18|165.18|167.03|165.03|0
1641581020000|2022-01-07 18:43:40|167.18|165.18|167.03|165.03|167.18|165.18|167.03|165.03|0
1641581030000|2022-01-07 18:43:50|167.18|165.18|167.46|165.46|167.46|165.46|167.18|165.18|0
1641581040000|2022-01-07 18:44:00|167.39|165.39|167.18|165.18|167.39|165.39|167.18|165.18|0
1641581050000|2022-01-07 18:44:10|167.32|165.32|167.46|165.46|167.46|165.46|167.32|165.32|0
1641581060000|2022-01-07 18:44:20|167.32|165.32|166.89|164.89|167.32|165.32|166.89|164.89|0
1641581070000|2022-01-07 18:44:30|166.75|164.75|166.75|164.75|166.75|164.75|166.75|164.75|0
1641581080000|2022-01-07 18:44:40|166.89|164.89|167.03|165.03|167.03|165.03|166.89|164.89|0
1641581090000|2022-01-07 18:44:50|167.18|165.18|167.03|165.03|167.18|165.18|167.03|165.03|0
1641581100000|2022-01-07 18:45:00|167.18|165.18|167.61|165.61|167.61|165.61|167.18|165.18|0
1641581110000|2022-01-07 18:45:10|167.46|165.46|167.61|165.61|167.61|165.61|167.46|165.46|0
1641581120000|2022-01-07 18:45:20|167.75|165.75|167.75|165.75|168.04|166.04|167.75|165.75|0
1641581130000|2022-01-07 18:45:30|167.89|165.89|167.89|165.89|167.89|165.89|167.89|165.89|0
1641581140000|2022-01-07 18:45:40|167.75|165.75|167.75|165.75|167.75|165.75|167.75|165.75|0
1641581150000|2022-01-07 18:45:50|167.61|165.61|167.75|165.75|167.89|165.89|167.61|165.61|0
1641581160000|2022-01-07 18:46:00|167.89|165.89|168.04|166.04|168.18|166.18|167.89|165.89|0
1641581170000|2022-01-07 18:46:10|167.89|165.89|167.32|165.32|167.89|165.89|167.32|165.32|0
1641581180000|2022-01-07 18:46:20|167.46|165.46|167.75|165.75|167.75|165.75|167.46|165.46|0
1641581190000|2022-01-07 18:46:30|167.61|165.61|168.04|166.04|168.04|166.04|167.61|165.61|0
1641581200000|2022-01-07 18:46:40|167.75|165.75|167.61|165.61|167.75|165.75|167.46|165.46|0
1641581210000|2022-01-07 18:46:50|167.46|165.46|167.75|165.75|167.75|165.75|167.46|165.46|0
1641581220000|2022-01-07 18:47:00|167.89|165.89|167.75|165.75|167.89|165.89|167.75|165.75|0
1641581240000|2022-01-07 18:47:20|167.6|165.6|168.04|166.04|168.04|166.04|167.6|165.6|0
1641581250000|2022-01-07 18:47:30|168.18|166.18|168.32|166.32|168.32|166.32|168.18|166.18|0
1641581260000|2022-01-07 18:47:40|168.18|166.18|168.18|166.18|168.18|166.18|168.18|166.18|0
1641581270000|2022-01-07 18:47:50|168.04|166.04|168.04|166.04|168.04|166.04|168.04|166.04|0
1641581280000|2022-01-07 18:48:00|167.89|165.89|168.18|166.18|168.18|166.18|167.89|165.89|0
1641581290000|2022-01-07 18:48:10|168.47|166.47|168.32|166.32|168.47|166.47|168.32|166.32|0
1641581300000|2022-01-07 18:48:20|168.18|166.18|168.18|166.18|168.18|166.18|168.18|166.18|0
1641581310000|2022-01-07 18:48:30|168.32|166.32|168.32|166.32|168.32|166.32|168.18|166.18|0
1641581330000|2022-01-07 18:48:50|168.18|166.18|167.89|165.89|168.18|166.18|167.89|165.89|0
1641581340000|2022-01-07 18:49:00|168.04|166.04|167.75|165.75|168.04|166.04|167.75|165.75|0
1641581350000|2022-01-07 18:49:10|167.6|165.6|167.75|165.75|167.75|165.75|167.6|165.6|0
1641581360000|2022-01-07 18:49:20|168.04|166.04|167.89|165.89|168.04|166.04|167.89|165.89|0
1641581370000|2022-01-07 18:49:30|168.18|166.18|168.18|166.18|168.18|166.18|168.18|166.18|0
1641581380000|2022-01-07 18:49:40|168.32|166.32|168.32|166.32|168.47|166.47|168.32|166.32|0
1641581390000|2022-01-07 18:49:50|168.47|166.47|168.61|166.61|168.61|166.61|168.47|166.47|0
1641581400000|2022-01-07 18:50:00|168.76|166.76|169.04|167.04|169.04|167.04|168.61|166.61|0
1641581410000|2022-01-07 18:50:10|169.19|167.19|170.2|168.2|170.2|168.2|169.19|167.19|0
1641581420000|2022-01-07 18:50:20|170.35|168.35|170.06|168.06|170.49|168.49|170.06|168.06|0
1641581430000|2022-01-07 18:50:30|170.2|168.2|170.49|168.49|170.49|168.49|170.2|168.2|0
1641581440000|2022-01-07 18:50:40|170.35|168.35|170.2|168.2|170.49|168.49|170.2|168.2|0
1641581450000|2022-01-07 18:50:50|170.35|168.35|170.06|168.06|170.35|168.35|170.06|168.06|0
1641581460000|2022-01-07 18:51:00|169.77|167.77|169.62|167.62|170.06|168.06|169.62|167.62|0
1641581470000|2022-01-07 18:51:10|169.48|167.48|169.04|167.04|169.48|167.48|169.04|167.04|0
1641581480000|2022-01-07 18:51:20|169.19|167.19|169.04|167.04|169.19|167.19|169.04|167.04|0
1641581490000|2022-01-07 18:51:30|168.47|166.47|168.75|166.75|168.75|166.75|168.47|166.47|0
1641581500000|2022-01-07 18:51:40|168.9|166.9|168.9|166.9|169.04|167.04|168.75|166.75|0
1641581510000|2022-01-07 18:51:50|168.61|166.61|168.47|166.47|168.61|166.61|168.47|166.47|0
1641581520000|2022-01-07 18:52:00|168.61|166.61|168.9|166.9|168.9|166.9|168.61|166.61|0
1641581530000|2022-01-07 18:52:10|168.75|166.75|168.18|166.18|168.75|166.75|168.18|166.18|0
1641581540000|2022-01-07 18:52:20|167.75|165.75|168.03|166.03|168.18|166.18|167.75|165.75|0
1641581550000|2022-01-07 18:52:30|168.18|166.18|168.18|166.18|168.32|166.32|168.18|166.18|0
1641581570000|2022-01-07 18:52:50|168.03|166.03|168.32|166.32|168.32|166.32|168.03|166.03|0
1641581580000|2022-01-07 18:53:00|168.18|166.18|167.75|165.75|168.18|166.18|167.75|165.75|0
1641581590000|2022-01-07 18:53:10|167.74|165.74|167.89|165.89|168.03|166.03|167.74|165.74|0
1641581600000|2022-01-07 18:53:20|167.74|165.74|167.74|165.74|167.74|165.74|167.74|165.74|0
1641581610000|2022-01-07 18:53:30|167.68|165.68|167.89|165.89|167.89|165.89|167.68|165.68|0
1641581620000|2022-01-07 18:53:40|167.74|165.74|167.74|165.74|167.74|165.74|167.6|165.6|0
1641581630000|2022-01-07 18:53:50|167.6|165.6|167.6|165.6|167.6|165.6|167.46|165.46|0
1641581640000|2022-01-07 18:54:00|167.74|165.74|168.18|166.18|168.18|166.18|167.74|165.74|0
1641581650000|2022-01-07 18:54:10|168.03|166.03|168.18|166.18|168.18|166.18|168.03|166.03|0
1641581660000|2022-01-07 18:54:20|168.32|166.32|168.32|166.32|168.61|166.61|168.32|166.32|0
1641581670000|2022-01-07 18:54:30|168.18|166.18|168.32|166.32|168.32|166.32|168.18|166.18|0
1641581680000|2022-01-07 18:54:40|168.46|166.46|168.75|166.75|168.75|166.75|168.46|166.46|0
1641581690000|2022-01-07 18:54:50|168.46|166.46|168.46|166.46|168.54|166.54|168.46|166.46|0
1641581700000|2022-01-07 18:55:00|168.61|166.61|168.61|166.61|168.61|166.61|168.61|166.61|0
1641581710000|2022-01-07 18:55:10|168.75|166.75|168.75|166.75|168.9|166.9|168.75|166.75|0
1641581720000|2022-01-07 18:55:20|168.61|166.61|168.61|166.61|168.75|166.75|168.61|166.61|0
1641581730000|2022-01-07 18:55:30|168.32|166.32|168.18|166.18|168.32|166.32|168.18|166.18|0
1641581740000|2022-01-07 18:55:40|168.32|166.32|168.03|166.03|168.32|166.32|168.03|166.03|0
1641581750000|2022-01-07 18:55:50|168.18|166.18|168.17|166.17|168.18|166.18|167.89|165.89|0
1641581760000|2022-01-07 18:56:00|168.32|166.32|168.03|166.03|168.32|166.32|168.03|166.03|0
1641581780000|2022-01-07 18:56:20|167.89|165.89|167.89|165.89|167.89|165.89|167.89|165.89|0
1641581790000|2022-01-07 18:56:30|167.74|165.74|167.46|165.46|167.74|165.74|167.46|165.46|0
1641581800000|2022-01-07 18:56:40|167.6|165.6|167.89|165.89|167.89|165.89|167.6|165.6|0
1641581810000|2022-01-07 18:56:50|167.74|165.74|167.74|165.74|167.74|165.74|167.74|165.74|0
1641581820000|2022-01-07 18:57:00|167.6|165.6|167.6|165.6|167.6|165.6|167.6|165.6|0
1641581830000|2022-01-07 18:57:10|167.74|165.74|167.74|165.74|167.74|165.74|167.74|165.74|0
1641581840000|2022-01-07 18:57:20|167.6|165.6|167.6|165.6|167.74|165.74|167.6|165.6|0
1641581850000|2022-01-07 18:57:30|167.45|165.45|167.45|165.45|167.6|165.6|167.45|165.45|0
1641581860000|2022-01-07 18:57:40|167.6|165.6|167.74|165.74|167.74|165.74|167.6|165.6|0
1641581870000|2022-01-07 18:57:50|167.89|165.89|167.74|165.74|167.89|165.89|167.74|165.74|0
1641581890000|2022-01-07 18:58:10|168.03|166.03|168.32|166.32|168.32|166.32|168.03|166.03|0
1641581900000|2022-01-07 18:58:20|168.17|166.17|167.89|165.89|168.17|166.17|167.89|165.89|0
1641581910000|2022-01-07 18:58:30|167.74|165.74|167.74|165.74|167.74|165.74|167.74|165.74|0
1641581920000|2022-01-07 18:58:40|167.89|165.89|167.6|165.6|167.89|165.89|167.6|165.6|0
1641581930000|2022-01-07 18:58:50|167.74|165.74|168.03|166.03|168.03|166.03|167.74|165.74|0
1641581940000|2022-01-07 18:59:00|168.17|166.17|168.32|166.32|168.32|166.32|168.17|166.17|0
1641581950000|2022-01-07 18:59:10|168.46|166.46|168.61|166.61|168.61|166.61|168.46|166.46|0
1641581960000|2022-01-07 18:59:20|168.46|166.46|168.46|166.46|168.46|166.46|168.32|166.32|0
1641581970000|2022-01-07 18:59:30|168.61|166.61|168.75|166.75|168.75|166.75|168.61|166.61|0
1641581980000|2022-01-07 18:59:40|168.61|166.61|168.89|166.89|168.89|166.89|168.61|166.61|0
1641581990000|2022-01-07 18:59:50|168.75|166.75|168.89|166.89|168.89|166.89|168.75|166.75|0
1641582000000|2022-01-07 19:00:00|168.75|166.75|168.46|166.46|168.75|166.75|168.46|166.46|0
1641582010000|2022-01-07 19:00:10|168.17|166.17|168.46|166.46|168.46|166.46|168.03|166.03|0
1641582020000|2022-01-07 19:00:20|168.32|166.32|167.6|165.6|168.32|166.32|167.6|165.6|0
1641582030000|2022-01-07 19:00:30|167.88|165.88|168.03|166.03|168.17|166.17|167.88|165.88|0
1641582040000|2022-01-07 19:00:40|167.88|165.88|168.03|166.03|168.03|166.03|167.88|165.88|0
1641582050000|2022-01-07 19:00:50|167.88|165.88|167.74|165.74|167.88|165.88|167.74|165.74|0
1641582060000|2022-01-07 19:01:00|167.6|165.6|168.17|166.17|168.17|166.17|167.6|165.6|0
1641582070000|2022-01-07 19:01:10|168.32|166.32|168.17|166.17|168.32|166.32|168.17|166.17|0
1641582080000|2022-01-07 19:01:20|167.88|165.88|167.88|165.88|167.88|165.88|167.74|165.74|0
1641582090000|2022-01-07 19:01:30|167.74|165.74|168.17|166.17|168.17|166.17|167.74|165.74|0
1641582100000|2022-01-07 19:01:40|168.03|166.03|168.17|166.17|168.17|166.17|168.03|166.03|0
1641582110000|2022-01-07 19:01:50|168.32|166.32|167.88|165.88|168.32|166.32|167.88|165.88|0
1641582120000|2022-01-07 19:02:00|168.03|166.03|167.6|165.6|168.03|166.03|167.6|165.6|0
1641582130000|2022-01-07 19:02:10|167.45|165.45|167.6|165.6|167.6|165.6|167.45|165.45|0
1641582140000|2022-01-07 19:02:20|167.88|165.88|168.03|166.03|168.03|166.03|167.88|165.88|0
1641582150000|2022-01-07 19:02:30|168.17|166.17|167.96|165.96|168.17|166.17|167.88|165.88|0
1641582160000|2022-01-07 19:02:40|168.17|166.17|168.17|166.17|168.17|166.17|168.17|166.17|0
1641582170000|2022-01-07 19:02:50|168.31|166.31|168.31|166.31|168.31|166.31|168.31|166.31|0
1641582180000|2022-01-07 19:03:00|168.46|166.46|168.46|166.46|168.6|166.6|168.46|166.46|0
1641582190000|2022-01-07 19:03:10|168.39|166.39|168.17|166.17|168.39|166.39|168.17|166.17|0
1641582200000|2022-01-07 19:03:20|168.6|166.6|168.75|166.75|168.75|166.75|168.6|166.6|0
1641582210000|2022-01-07 19:03:30|168.89|166.89|168.6|166.6|168.89|166.89|168.6|166.6|0
1641582220000|2022-01-07 19:03:40|168.46|166.46|168.6|166.6|168.6|166.6|168.31|166.31|0
1641582230000|2022-01-07 19:03:50|168.75|166.75|168.46|166.46|168.75|166.75|168.31|166.31|0
1641582240000|2022-01-07 19:04:00|168.6|166.6|168.31|166.31|168.6|166.6|168.31|166.31|0
1641582250000|2022-01-07 19:04:10|168.46|166.46|168.6|166.6|168.6|166.6|168.31|166.31|0
1641582260000|2022-01-07 19:04:20|168.46|166.46|168.31|166.31|168.46|166.46|168.31|166.31|0
1641582270000|2022-01-07 19:04:30|168.46|166.46|168.46|166.46|168.46|166.46|168.31|166.31|0
1641582280000|2022-01-07 19:04:40|168.17|166.17|168.03|166.03|168.31|166.31|168.03|166.03|0
1641582290000|2022-01-07 19:04:50|168.17|166.17|168.31|166.31|168.31|166.31|168.17|166.17|0
1641582300000|2022-01-07 19:05:00|168.46|166.46|168.46|166.46|168.46|166.46|168.46|166.46|0
1641582310000|2022-01-07 19:05:10|168.6|166.6|169.03|167.03|169.03|167.03|168.6|166.6|0
1641582320000|2022-01-07 19:05:20|168.89|166.89|168.75|166.75|168.89|166.89|168.6|166.6|0
1641582330000|2022-01-07 19:05:30|168.89|166.89|169.47|167.47|169.47|167.47|168.89|166.89|0
1641582340000|2022-01-07 19:05:40|169.61|167.61|170.05|168.05|170.05|168.05|169.61|167.61|0
1641582350000|2022-01-07 19:05:50|169.9|167.9|170.05|168.05|170.19|168.19|169.9|167.9|0
1641582360000|2022-01-07 19:06:00|169.76|167.76|169.76|167.76|169.76|167.76|169.47|167.47|0
1641582370000|2022-01-07 19:06:10|170.05|168.05|169.9|167.9|170.05|168.05|169.9|167.9|0
1641582380000|2022-01-07 19:06:20|169.76|167.76|169.47|167.47|169.76|167.76|169.47|167.47|0
1641582390000|2022-01-07 19:06:30|169.4|167.4|169.32|167.32|169.4|167.4|169.18|167.18|0
1641582400000|2022-01-07 19:06:40|169.47|167.47|169.18|167.18|169.47|167.47|169.18|167.18|0
1641582410000|2022-01-07 19:06:50|168.89|166.89|169.03|167.03|169.03|167.03|168.6|166.6|0
1641582420000|2022-01-07 19:07:00|168.89|166.89|169.18|167.18|169.18|167.18|168.89|166.89|0
1641582430000|2022-01-07 19:07:10|168.89|166.89|168.89|166.89|168.89|166.89|168.74|166.74|0
1641582440000|2022-01-07 19:07:20|168.02|166.02|167.88|165.88|168.02|166.02|167.88|165.88|0
1641582450000|2022-01-07 19:07:30|168.02|166.02|168.31|166.31|168.31|166.31|168.02|166.02|0
1641582460000|2022-01-07 19:07:40|168.17|166.17|168.31|166.31|168.31|166.31|168.17|166.17|0
1641582470000|2022-01-07 19:07:50|168.46|166.46|168.02|166.02|168.46|166.46|168.02|166.02|0
1641582480000|2022-01-07 19:08:00|168.17|166.17|167.88|165.88|168.17|166.17|167.88|165.88|0
1641582490000|2022-01-07 19:08:10|167.74|165.74|168.02|166.02|168.02|166.02|167.74|165.74|0
1641582500000|2022-01-07 19:08:20|167.88|165.88|168.02|166.02|168.02|166.02|167.88|165.88|0
1641582510000|2022-01-07 19:08:30|168.17|166.17|168.02|166.02|168.17|166.17|168.02|166.02|0
1641582520000|2022-01-07 19:08:40|168.17|166.17|168.02|166.02|168.17|166.17|167.88|165.88|0
1641582530000|2022-01-07 19:08:50|168.17|166.17|168.6|166.6|168.6|166.6|168.17|166.17|0
1641582540000|2022-01-07 19:09:00|168.74|166.74|169.18|167.18|169.18|167.18|168.74|166.74|0
1641582550000|2022-01-07 19:09:10|169.32|167.32|169.32|167.32|169.32|167.32|169.32|167.32|0
1641582560000|2022-01-07 19:09:20|169.47|167.47|169.47|167.47|169.61|167.61|169.47|167.47|0
1641582570000|2022-01-07 19:09:30|169.32|167.32|169.03|167.03|169.32|167.32|169.03|167.03|0
1641582580000|2022-01-07 19:09:40|168.89|166.89|168.74|166.74|168.89|166.89|168.74|166.74|0
1641582590000|2022-01-07 19:09:50|168.6|166.6|168.6|166.6|168.6|166.6|168.45|166.45|0
1641582600000|2022-01-07 19:10:00|168.74|166.74|168.45|166.45|168.74|166.74|168.31|166.31|0
1641582610000|2022-01-07 19:10:10|168.6|166.6|168.31|166.31|168.6|166.6|168.31|166.31|0
1641582620000|2022-01-07 19:10:20|168.45|166.45|168.45|166.45|168.45|166.45|168.31|166.31|0
1641582630000|2022-01-07 19:10:30|168.6|166.6|168.17|166.17|168.6|166.6|168.17|166.17|0
1641582640000|2022-01-07 19:10:40|168.02|166.02|167.88|165.88|168.02|166.02|167.88|165.88|0
1641582650000|2022-01-07 19:10:50|167.73|165.73|167.73|165.73|167.73|165.73|167.59|165.59|0
1641582660000|2022-01-07 19:11:00|167.81|165.81|167.59|165.59|167.88|165.88|167.59|165.59|0
1641582670000|2022-01-07 19:11:10|167.45|165.45|167.73|165.73|167.73|165.73|167.45|165.45|0
1641582680000|2022-01-07 19:11:20|167.59|165.59|167.59|165.59|167.73|165.73|167.59|165.59|0
1641582690000|2022-01-07 19:11:30|167.73|165.73|168.17|166.17|168.17|166.17|167.73|165.73|0
1641582700000|2022-01-07 19:11:40|168.45|166.45|168.45|166.45|168.45|166.45|168.31|166.31|0
1641582710000|2022-01-07 19:11:50|168.31|166.31|168.31|166.31|168.31|166.31|168.17|166.17|0
1641582720000|2022-01-07 19:12:00|168.45|166.45|168.6|166.6|168.6|166.6|168.31|166.31|0
1641582740000|2022-01-07 19:12:20|168.45|166.45|168.45|166.45|168.6|166.6|168.45|166.45|0
1641582750000|2022-01-07 19:12:30|168.6|166.6|168.16|166.16|168.6|166.6|168.16|166.16|0
1641582760000|2022-01-07 19:12:40|168.31|166.31|168.45|166.45|168.45|166.45|168.31|166.31|0
1641582770000|2022-01-07 19:12:50|168.6|166.6|168.45|166.45|168.6|166.6|168.45|166.45|0
1641582780000|2022-01-07 19:13:00|168.6|166.6|168.6|166.6|168.6|166.6|168.45|166.45|0
1641582790000|2022-01-07 19:13:10|168.74|166.74|168.6|166.6|168.74|166.74|168.6|166.6|0
1641582800000|2022-01-07 19:13:20|168.53|166.53|168.45|166.45|168.6|166.6|168.31|166.31|0
1641582810000|2022-01-07 19:13:30|168.31|166.31|168.31|166.31|168.31|166.31|168.31|166.31|0
1641582820000|2022-01-07 19:13:40|168.16|166.16|168.02|166.02|168.16|166.16|168.02|166.02|0
1641582830000|2022-01-07 19:13:50|168.16|166.16|168.16|166.16|168.31|166.31|168.16|166.16|0
1641582840000|2022-01-07 19:14:00|168.24|166.24|168.16|166.16|168.24|166.24|168.02|166.02|0
1641582850000|2022-01-07 19:14:10|168.31|166.31|168.6|166.6|168.74|166.74|168.31|166.31|0
1641582860000|2022-01-07 19:14:20|168.45|166.45|168.53|166.53|168.53|166.53|168.45|166.45|0
1641582870000|2022-01-07 19:14:30|168.6|166.6|168.74|166.74|168.74|166.74|168.6|166.6|0
1641582880000|2022-01-07 19:14:40|168.6|166.6|168.74|166.74|168.74|166.74|168.6|166.6|0
1641582890000|2022-01-07 19:14:50|168.88|166.88|168.74|166.74|168.88|166.88|168.74|166.74|0
1641582900000|2022-01-07 19:15:00|168.6|166.6|168.16|166.16|168.6|166.6|168.16|166.16|0
1641582920000|2022-01-07 19:15:20|168.31|166.31|168.6|166.6|168.6|166.6|168.31|166.31|0
1641582930000|2022-01-07 19:15:30|168.31|166.31|168.31|166.31|168.31|166.31|168.31|166.31|0
1641582940000|2022-01-07 19:15:40|168.45|166.45|168.88|166.88|168.88|166.88|168.45|166.45|0
1641582950000|2022-01-07 19:15:50|169.03|167.03|169.03|167.03|169.17|167.17|169.03|167.03|0
1641582960000|2022-01-07 19:16:00|168.88|166.88|168.88|166.88|168.88|166.88|168.74|166.74|0
1641582970000|2022-01-07 19:16:10|168.74|166.74|168.81|166.81|168.81|166.81|168.74|166.74|0
1641582980000|2022-01-07 19:16:20|168.45|166.45|168.45|166.45|168.59|166.59|168.31|166.31|0
1641582990000|2022-01-07 19:16:30|168.59|166.59|168.02|166.02|168.59|166.59|168.02|166.02|0
1641583000000|2022-01-07 19:16:40|168.16|166.16|168.16|166.16|168.16|166.16|168.16|166.16|0
1641583010000|2022-01-07 19:16:50|168.02|166.02|168.02|166.02|168.16|166.16|168.02|166.02|0
1641583020000|2022-01-07 19:17:00|168.45|166.45|168.16|166.16|168.45|166.45|168.16|166.16|0
1641583040000|2022-01-07 19:17:20|168.02|166.02|168.02|166.02|168.31|166.31|168.02|166.02|0
1641583050000|2022-01-07 19:17:30|167.87|165.87|168.02|166.02|168.16|166.16|167.87|165.87|0
1641583060000|2022-01-07 19:17:40|168.31|166.31|168.45|166.45|168.45|166.45|168.31|166.31|0
1641583070000|2022-01-07 19:17:50|168.31|166.31|168.59|166.59|168.59|166.59|168.31|166.31|0
1641583080000|2022-01-07 19:18:00|168.31|166.31|168.59|166.59|168.74|166.74|168.31|166.31|0
1641583090000|2022-01-07 19:18:10|168.45|166.45|168.31|166.31|168.45|166.45|168.31|166.31|0
1641583100000|2022-01-07 19:18:20|168.16|166.16|168.16|166.16|168.31|166.31|168.16|166.16|0
1641583110000|2022-01-07 19:18:30|168.31|166.31|168.45|166.45|168.45|166.45|168.31|166.31|0
1641583120000|2022-01-07 19:18:40|168.59|166.59|168.59|166.59|168.59|166.59|168.45|166.45|0
1641583130000|2022-01-07 19:18:50|168.45|166.45|168.45|166.45|168.59|166.59|168.45|166.45|0
1641583140000|2022-01-07 19:19:00|168.3|166.3|168.3|166.3|168.3|166.3|168.3|166.3|0
1641583150000|2022-01-07 19:19:10|168.45|166.45|168.59|166.59|168.59|166.59|168.45|166.45|0
1641583160000|2022-01-07 19:19:20|168.45|166.45|168.74|166.74|168.74|166.74|168.45|166.45|0
1641583170000|2022-01-07 19:19:30|168.45|166.45|168.45|166.45|168.45|166.45|168.38|166.38|0
1641583180000|2022-01-07 19:19:40|168.59|166.59|168.59|166.59|168.59|166.59|168.59|166.59|0
1641583200000|2022-01-07 19:20:00|168.74|166.74|169.31|167.31|169.31|167.31|168.74|166.74|0
1641583210000|2022-01-07 19:20:10|169.46|167.46|169.31|167.31|169.46|167.46|169.17|167.17|0
1641583220000|2022-01-07 19:20:20|169.46|167.46|169.75|167.75|169.75|167.75|169.46|167.46|0
1641583230000|2022-01-07 19:20:30|169.89|167.89|169.89|167.89|169.89|167.89|169.89|167.89|0
1641583240000|2022-01-07 19:20:40|169.75|167.75|169.89|167.89|169.89|167.89|169.75|167.75|0
1641583250000|2022-01-07 19:20:50|169.75|167.75|169.75|167.75|169.75|167.75|169.75|167.75|0
1641583260000|2022-01-07 19:21:00|170.04|168.04|170.18|168.18|170.18|168.18|169.89|167.89|0
1641583270000|2022-01-07 19:21:10|170.04|168.04|170.18|168.18|170.18|168.18|170.04|168.04|0
1641583280000|2022-01-07 19:21:20|170.04|168.04|170.47|168.47|170.47|168.47|170.04|168.04|0
1641583290000|2022-01-07 19:21:30|170.62|168.62|170.76|168.76|171.06|169.06|170.62|168.62|0
1641583300000|2022-01-07 19:21:40|170.91|168.91|170.47|168.47|170.91|168.91|170.47|168.47|0
1641583310000|2022-01-07 19:21:50|170.33|168.33|170.47|168.47|170.47|168.47|170.33|168.33|0
1641583320000|2022-01-07 19:22:00|170.33|168.33|170.04|168.04|170.33|168.33|170.04|168.04|0
1641583330000|2022-01-07 19:22:10|169.89|167.89|169.89|167.89|169.89|167.89|169.75|167.75|0
1641583340000|2022-01-07 19:22:20|169.6|167.6|169.75|167.75|169.75|167.75|169.6|167.6|0
1641583350000|2022-01-07 19:22:30|170.04|168.04|170.47|168.47|170.62|168.62|170.04|168.04|0
1641583360000|2022-01-07 19:22:40|171.05|169.05|171.2|169.2|171.2|169.2|171.05|169.05|0
1641583370000|2022-01-07 19:22:50|171.05|169.05|170.91|168.91|171.05|169.05|170.91|168.91|0
1641583380000|2022-01-07 19:23:00|171.05|169.05|170.91|168.91|171.05|169.05|170.62|168.62|0
1641583390000|2022-01-07 19:23:10|171.2|169.2|171.49|169.49|171.49|169.49|171.2|169.2|0
1641583400000|2022-01-07 19:23:20|171.64|169.64|171.49|169.49|171.64|169.64|171.35|169.35|0
1641583410000|2022-01-07 19:23:30|171.2|169.2|171.49|169.49|171.49|169.49|171.2|169.2|0
1641583420000|2022-01-07 19:23:40|171.35|169.35|171.49|169.49|171.49|169.49|171.35|169.35|0
1641583430000|2022-01-07 19:23:50|171.35|169.35|171.49|169.49|171.49|169.49|171.35|169.35|0
1641583440000|2022-01-07 19:24:00|171.34|169.34|171.34|169.34|171.34|169.34|171.34|169.34|0
1641583450000|2022-01-07 19:24:10|171.2|169.2|171.05|169.05|171.34|169.34|171.05|169.05|0
1641583460000|2022-01-07 19:24:20|171.34|169.34|171.78|169.78|171.78|169.78|171.34|169.34|0
1641583470000|2022-01-07 19:24:30|171.93|169.93|171.78|169.78|171.93|169.93|171.78|169.78|0
1641583490000|2022-01-07 19:24:50|171.93|169.93|171.93|169.93|171.93|169.93|171.78|169.78|0
1641583500000|2022-01-07 19:25:00|172.22|170.22|172.22|170.22|172.22|170.22|172.07|170.07|0
1641583510000|2022-01-07 19:25:10|172.66|170.66|172.81|170.81|172.81|170.81|172.66|170.66|0
1641583520000|2022-01-07 19:25:20|172.66|170.66|172.95|170.95|172.95|170.95|172.66|170.66|0
1641583530000|2022-01-07 19:25:30|173.25|171.25|173.25|171.25|173.25|171.25|172.95|170.95|0
1641583540000|2022-01-07 19:25:40|172.95|170.95|173.24|171.24|173.39|171.39|172.95|170.95|0
1641583550000|2022-01-07 19:25:50|173.1|171.1|172.66|170.66|173.1|171.1|172.51|170.51|0
1641583560000|2022-01-07 19:26:00|172.07|170.07|172.07|170.07|172.07|170.07|171.93|169.93|0
1641583570000|2022-01-07 19:26:10|172.51|170.51|172.22|170.22|172.66|170.66|172.22|170.22|0
1641583580000|2022-01-07 19:26:20|172.07|170.07|171.93|169.93|172.07|170.07|171.93|169.93|0
1641583590000|2022-01-07 19:26:30|171.78|169.78|172.07|170.07|172.07|170.07|171.78|169.78|0
1641583600000|2022-01-07 19:26:40|171.64|169.64|171.49|169.49|171.78|169.78|171.49|169.49|0
1641583610000|2022-01-07 19:26:50|171.63|169.63|171.49|169.49|171.63|169.63|171.49|169.49|0
1641583620000|2022-01-07 19:27:00|171.63|169.63|171.49|169.49|171.63|169.63|171.49|169.49|0
1641583630000|2022-01-07 19:27:10|171.63|169.63|171.34|169.34|171.63|169.63|171.34|169.34|0
1641583640000|2022-01-07 19:27:20|171.49|169.49|171.2|169.2|171.49|169.49|171.2|169.2|0
1641583650000|2022-01-07 19:27:30|171.34|169.34|171.34|169.34|171.49|169.49|171.34|169.34|0
1641583660000|2022-01-07 19:27:40|171.49|169.49|171.49|169.49|171.49|169.49|171.49|169.49|0
1641583670000|2022-01-07 19:27:50|171.34|169.34|172.22|170.22|172.22|170.22|171.34|169.34|0
1641583680000|2022-01-07 19:28:00|172.07|170.07|172.07|170.07|172.07|170.07|171.93|169.93|0
1641583690000|2022-01-07 19:28:10|171.63|169.63|171.49|169.49|171.63|169.63|171.49|169.49|0
1641583700000|2022-01-07 19:28:20|171.63|169.63|171.34|169.34|171.63|169.63|171.34|169.34|0
1641583710000|2022-01-07 19:28:30|171.2|169.2|171.2|169.2|171.34|169.34|171.2|169.2|0
1641583720000|2022-01-07 19:28:40|171.05|169.05|171.2|169.2|171.34|169.34|171.05|169.05|0
1641583730000|2022-01-07 19:28:50|170.91|168.91|170.91|168.91|170.91|168.91|170.91|168.91|0
1641583740000|2022-01-07 19:29:00|170.76|168.76|170.76|168.76|170.76|168.76|170.76|168.76|0
1641583750000|2022-01-07 19:29:10|170.9|168.9|171.05|169.05|171.05|169.05|170.9|168.9|0
1641583760000|2022-01-07 19:29:20|171.2|169.2|171.2|169.2|171.2|169.2|171.2|169.2|0
1641583770000|2022-01-07 19:29:30|171.27|169.27|170.76|168.76|171.27|169.27|170.76|168.76|0
1641583780000|2022-01-07 19:29:40|170.61|168.61|170.47|168.47|170.61|168.61|170.47|168.47|0
1641583790000|2022-01-07 19:29:50|170.61|168.61|170.61|168.61|170.61|168.61|170.61|168.61|0
1641583800000|2022-01-07 19:30:00|170.9|168.9|170.9|168.9|170.9|168.9|170.76|168.76|0
1641583810000|2022-01-07 19:30:10|171.05|169.05|171.49|169.49|171.49|169.49|171.05|169.05|0
1641583820000|2022-01-07 19:30:20|171.63|169.63|171.49|169.49|171.63|169.63|171.49|169.49|0
1641583830000|2022-01-07 19:30:30|171.42|169.42|171.49|169.49|171.49|169.49|171.34|169.34|0
1641583840000|2022-01-07 19:30:40|171.63|169.63|171.2|169.2|171.63|169.63|171.2|169.2|0
1641583850000|2022-01-07 19:30:50|170.9|168.9|170.76|168.76|171.05|169.05|170.76|168.76|0
1641583860000|2022-01-07 19:31:00|171.05|169.05|170.47|168.47|171.05|169.05|170.47|168.47|0
1641583870000|2022-01-07 19:31:10|170.18|168.18|170.47|168.47|170.47|168.47|170.18|168.18|0
1641583880000|2022-01-07 19:31:20|170.4|168.4|170.47|168.47|170.47|168.47|170.32|168.32|0
1641583890000|2022-01-07 19:31:30|170.32|168.32|170.61|168.61|170.61|168.61|170.32|168.32|0
1641583900000|2022-01-07 19:31:40|170.76|168.76|170.61|168.61|170.76|168.76|170.61|168.61|0
1641583910000|2022-01-07 19:31:50|170.76|168.76|170.9|168.9|170.9|168.9|170.76|168.76|0
1641583920000|2022-01-07 19:32:00|170.76|168.76|170.47|168.47|170.76|168.76|170.47|168.47|0
1641583930000|2022-01-07 19:32:10|170.61|168.61|170.9|168.9|170.9|168.9|170.61|168.61|0
1641583950000|2022-01-07 19:32:30|171.05|169.05|171.34|169.34|171.34|169.34|170.9|168.9|0
1641583960000|2022-01-07 19:32:40|171.19|169.19|170.76|168.76|171.19|169.19|170.76|168.76|0
1641583970000|2022-01-07 19:32:50|170.83|168.83|170.61|168.61|170.83|168.83|170.61|168.61|0
1641583980000|2022-01-07 19:33:00|170.76|168.76|170.76|168.76|170.76|168.76|170.76|168.76|0
1641583990000|2022-01-07 19:33:10|170.9|168.9|171.05|169.05|171.05|169.05|170.9|168.9|0
1641584000000|2022-01-07 19:33:20|171.19|169.19|170.9|168.9|171.19|169.19|170.9|168.9|0
1641584010000|2022-01-07 19:33:30|171.05|169.05|171.05|169.05|171.05|169.05|170.9|168.9|0
1641584020000|2022-01-07 19:33:40|171.19|169.19|171.19|169.19|171.19|169.19|171.05|169.05|0
1641584030000|2022-01-07 19:33:50|170.9|168.9|170.9|168.9|171.05|169.05|170.9|168.9|0
1641584040000|2022-01-07 19:34:00|170.61|168.61|170.76|168.76|170.76|168.76|170.61|168.61|0
1641584050000|2022-01-07 19:34:10|171.05|169.05|170.61|168.61|171.05|169.05|170.61|168.61|0
1641584060000|2022-01-07 19:34:20|170.76|168.76|170.9|168.9|170.9|168.9|170.76|168.76|0
1641584070000|2022-01-07 19:34:30|171.05|169.05|170.9|168.9|171.05|169.05|170.9|168.9|0
1641584080000|2022-01-07 19:34:40|171.05|169.05|171.48|169.48|171.48|169.48|171.05|169.05|0
1641584090000|2022-01-07 19:34:50|171.63|169.63|170.9|168.9|171.63|169.63|170.9|168.9|0
1641584100000|2022-01-07 19:35:00|171.05|169.05|170.9|168.9|171.05|169.05|170.9|168.9|0
1641584110000|2022-01-07 19:35:10|171.05|169.05|171.34|169.34|171.34|169.34|171.05|169.05|0
1641584120000|2022-01-07 19:35:20|171.48|169.48|171.48|169.48|171.48|169.48|171.48|169.48|0
1641584130000|2022-01-07 19:35:30|171.34|169.34|171.63|169.63|171.63|169.63|171.34|169.34|0
1641584140000|2022-01-07 19:35:40|171.48|169.48|171.48|169.48|171.48|169.48|171.48|169.48|0
1641584150000|2022-01-07 19:35:50|171.34|169.34|171.34|169.34|171.34|169.34|171.27|169.27|0
1641584160000|2022-01-07 19:36:00|171.19|169.19|171.05|169.05|171.19|169.19|170.9|168.9|0
1641584170000|2022-01-07 19:36:10|171.19|169.19|171.27|169.27|171.34|169.34|171.19|169.19|0
1641584180000|2022-01-07 19:36:20|171.34|169.34|170.76|168.76|171.34|169.34|170.76|168.76|0
1641584190000|2022-01-07 19:36:30|170.9|168.9|171.05|169.05|171.05|169.05|170.9|168.9|0
1641584200000|2022-01-07 19:36:40|171.19|169.19|170.75|168.75|171.19|169.19|170.75|168.75|0
1641584210000|2022-01-07 19:36:50|170.61|168.61|170.03|168.03|170.61|168.61|170.03|168.03|0
1641584220000|2022-01-07 19:37:00|170.17|168.17|169.3|167.3|170.17|168.17|169.3|167.3|0
1641584230000|2022-01-07 19:37:10|169.16|167.16|169.3|167.3|169.3|167.3|169.16|167.16|0
1641584240000|2022-01-07 19:37:20|169.16|167.16|169.45|167.45|169.45|167.45|169.16|167.16|0
1641584250000|2022-01-07 19:37:30|169.59|167.59|169.88|167.88|169.88|167.88|169.45|167.45|0
1641584260000|2022-01-07 19:37:40|169.45|167.45|169.59|167.59|169.59|167.59|169.45|167.45|0
1641584270000|2022-01-07 19:37:50|169.74|167.74|169.59|167.59|169.74|167.74|169.3|167.3|0
1641584280000|2022-01-07 19:38:00|169.45|167.45|169.59|167.59|169.59|167.59|169.45|167.45|0
1641584290000|2022-01-07 19:38:10|169.3|167.3|169.16|167.16|169.3|167.3|169.16|167.16|0
1641584300000|2022-01-07 19:38:20|169.3|167.3|169.3|167.3|169.3|167.3|169.16|167.16|0
1641584310000|2022-01-07 19:38:30|169.16|167.16|169.16|167.16|169.16|167.16|169.16|167.16|0
1641584320000|2022-01-07 19:38:40|168.87|166.87|168.87|166.87|169.01|167.01|168.87|166.87|0
1641584330000|2022-01-07 19:38:50|168.73|166.73|168.87|166.87|169.01|167.01|168.73|166.73|0
1641584340000|2022-01-07 19:39:00|168.73|166.73|168.73|166.73|168.73|166.73|168.73|166.73|0
1641584350000|2022-01-07 19:39:10|168.72|166.72|168.72|166.72|168.72|166.72|168.72|166.72|0
1641584370000|2022-01-07 19:39:30|168.87|166.87|168.58|166.58|168.87|166.87|168.58|166.58|0
1641584380000|2022-01-07 19:39:40|168.44|166.44|168.15|166.15|168.44|166.44|168.15|166.15|0
1641584390000|2022-01-07 19:39:50|167.86|165.86|167.43|165.43|167.86|165.86|167.43|165.43|0
1641584400000|2022-01-07 19:40:00|167.86|165.86|168.15|166.15|168.15|166.15|167.86|165.86|0
1641584410000|2022-01-07 19:40:10|168|166|168.29|166.29|168.29|166.29|168|166|0
1641584420000|2022-01-07 19:40:20|168.15|166.15|168.44|166.44|168.44|166.44|168.15|166.15|0
1641584430000|2022-01-07 19:40:30|168.58|166.58|168.15|166.15|168.58|166.58|168.15|166.15|0
1641584440000|2022-01-07 19:40:40|168|166|168.29|166.29|168.29|166.29|167.86|165.86|0
1641584450000|2022-01-07 19:40:50|168|166|168.15|166.15|168.15|166.15|168|166|0
1641584460000|2022-01-07 19:41:00|168|166|166.91|164.91|168|166|166.91|164.91|0
1641584470000|2022-01-07 19:41:10|167.06|165.06|166.63|164.63|167.06|165.06|166.63|164.63|0
1641584480000|2022-01-07 19:41:20|166.48|164.48|166.05|164.05|166.48|164.48|166.05|164.05|0
1641584490000|2022-01-07 19:41:30|166.19|164.19|166.34|164.34|166.34|164.34|166.19|164.19|0
1641584500000|2022-01-07 19:41:40|166.19|164.19|166.05|164.05|166.19|164.19|166.05|164.05|0
1641584510000|2022-01-07 19:41:50|165.91|163.91|165.91|163.91|165.91|163.91|165.91|163.91|0
1641584520000|2022-01-07 19:42:00|166.05|164.05|166.34|164.34|166.34|164.34|166.05|164.05|0
1641584530000|2022-01-07 19:42:10|166.19|164.19|166.05|164.05|166.34|164.34|166.05|164.05|0
1641584540000|2022-01-07 19:42:20|165.91|163.91|165.33|163.33|165.91|163.91|165.05|163.05|0
1641584550000|2022-01-07 19:42:30|165.19|163.19|164.9|162.9|165.19|163.19|164.9|162.9|0
1641584560000|2022-01-07 19:42:40|165.05|163.05|165.19|163.19|165.19|163.19|165.05|163.05|0
1641584570000|2022-01-07 19:42:50|165.33|163.33|165.91|163.91|165.91|163.91|165.33|163.33|0
1641584580000|2022-01-07 19:43:00|165.76|163.76|166.19|164.19|166.19|164.19|165.76|163.76|0
1641584590000|2022-01-07 19:43:10|166.48|164.48|166.62|164.62|166.62|164.62|166.48|164.48|0
1641584600000|2022-01-07 19:43:20|166.56|164.56|166.48|164.48|166.56|164.56|166.34|164.34|0
1641584610000|2022-01-07 19:43:30|166.62|164.62|166.91|164.91|167.2|165.2|166.62|164.62|0
1641584620000|2022-01-07 19:43:40|166.77|164.77|166.77|164.77|166.91|164.91|166.77|164.77|0
1641584630000|2022-01-07 19:43:50|166.91|164.91|167.34|165.34|167.34|165.34|166.91|164.91|0
1641584640000|2022-01-07 19:44:00|167.2|165.2|166.91|164.91|167.2|165.2|166.91|164.91|0
1641584650000|2022-01-07 19:44:10|166.62|164.62|166.48|164.48|166.62|164.62|166.48|164.48|0
1641584660000|2022-01-07 19:44:20|166.34|164.34|166.62|164.62|166.62|164.62|166.34|164.34|0
1641584670000|2022-01-07 19:44:30|166.48|164.48|166.48|164.48|166.48|164.48|166.48|164.48|0
1641584680000|2022-01-07 19:44:40|166.62|164.62|166.48|164.48|166.62|164.62|166.48|164.48|0
1641584690000|2022-01-07 19:44:50|166.62|164.62|166.05|164.05|166.62|164.62|166.05|164.05|0
1641584700000|2022-01-07 19:45:00|165.91|163.91|165.91|163.91|166.05|164.05|165.91|163.91|0
1641584710000|2022-01-07 19:45:10|166.05|164.05|165.91|163.91|166.19|164.19|165.91|163.91|0
1641584720000|2022-01-07 19:45:20|165.76|163.76|166.19|164.19|166.19|164.19|165.76|163.76|0
1641584730000|2022-01-07 19:45:30|165.91|163.91|165.76|163.76|165.91|163.91|165.76|163.76|0
1641584740000|2022-01-07 19:45:40|166.05|164.05|166.05|164.05|166.05|164.05|165.91|163.91|0
1641584750000|2022-01-07 19:45:50|165.91|163.91|166.05|164.05|166.05|164.05|165.91|163.91|0
1641584760000|2022-01-07 19:46:00|165.9|163.9|166.34|164.34|166.34|164.34|165.9|163.9|0
1641584770000|2022-01-07 19:46:10|166.48|164.48|166.19|164.19|166.48|164.48|166.19|164.19|0
1641584780000|2022-01-07 19:46:20|166.34|164.34|166.19|164.19|166.34|164.34|165.9|163.9|0
1641584790000|2022-01-07 19:46:30|166.05|164.05|166.34|164.34|166.34|164.34|166.05|164.05|0
1641584800000|2022-01-07 19:46:40|166.48|164.48|166.48|164.48|166.48|164.48|166.48|164.48|0
1641584810000|2022-01-07 19:46:50|166.62|164.62|166.77|164.77|166.77|164.77|166.48|164.48|0
1641584820000|2022-01-07 19:47:00|166.33|164.33|166.19|164.19|166.33|164.33|166.19|164.19|0
1641584830000|2022-01-07 19:47:10|166.33|164.33|166.33|164.33|166.33|164.33|166.19|164.19|0
1641584840000|2022-01-07 19:47:20|166.19|164.19|166.05|164.05|166.19|164.19|166.05|164.05|0
1641584850000|2022-01-07 19:47:30|165.9|163.9|165.9|163.9|165.9|163.9|165.9|163.9|0
1641584860000|2022-01-07 19:47:40|165.62|163.62|165.19|163.19|165.62|163.62|165.19|163.19|0
1641584870000|2022-01-07 19:47:50|165.04|163.04|165.04|163.04|165.04|163.04|164.9|162.9|0
1641584880000|2022-01-07 19:48:00|164.9|162.9|164.33|162.33|164.9|162.9|164.33|162.33|0
1641584890000|2022-01-07 19:48:10|164.19|162.19|164.19|162.19|164.33|162.33|164.19|162.19|0
1641584900000|2022-01-07 19:48:20|163.9|161.9|164.05|162.05|164.05|162.05|163.9|161.9|0
1641584910000|2022-01-07 19:48:30|164.19|162.19|164.05|162.05|164.19|162.19|163.76|161.76|0
1641584920000|2022-01-07 19:48:40|164.19|162.19|163.9|161.9|164.19|162.19|163.9|161.9|0
1641584930000|2022-01-07 19:48:50|163.76|161.76|164.05|162.05|164.05|162.05|163.76|161.76|0
1641584940000|2022-01-07 19:49:00|164.19|162.19|164.62|162.62|164.62|162.62|164.19|162.19|0
1641584950000|2022-01-07 19:49:10|164.76|162.76|165.04|163.04|165.04|163.04|164.76|162.76|0
1641584960000|2022-01-07 19:49:20|164.9|162.9|165.04|163.04|165.04|163.04|164.9|162.9|0
1641584970000|2022-01-07 19:49:30|164.9|162.9|164.9|162.9|164.9|162.9|164.9|162.9|0
1641584980000|2022-01-07 19:49:40|164.76|162.76|165.19|163.19|165.19|163.19|164.76|162.76|0
1641584990000|2022-01-07 19:49:50|165.33|163.33|165.19|163.19|165.33|163.33|165.19|163.19|0
1641585000000|2022-01-07 19:50:00|165.04|163.04|165.04|163.04|165.04|163.04|165.04|163.04|0
1641585010000|2022-01-07 19:50:10|165.19|163.19|165.19|163.19|165.33|163.33|165.19|163.19|0
1641585020000|2022-01-07 19:50:20|165.33|163.33|165.62|163.62|165.76|163.76|165.33|163.33|0
1641585030000|2022-01-07 19:50:30|165.76|163.76|166.05|164.05|166.05|164.05|165.76|163.76|0
1641585040000|2022-01-07 19:50:40|165.9|163.9|165.9|163.9|166.05|164.05|165.9|163.9|0
1641585050000|2022-01-07 19:50:50|166.05|164.05|165.76|163.76|166.05|164.05|165.76|163.76|0
1641585060000|2022-01-07 19:51:00|165.62|163.62|165.47|163.47|165.62|163.62|165.47|163.47|0
1641585070000|2022-01-07 19:51:10|165.33|163.33|165.62|163.62|165.62|163.62|165.33|163.33|0
1641585080000|2022-01-07 19:51:20|165.47|163.47|165.33|163.33|165.47|163.47|165.33|163.33|0
1641585090000|2022-01-07 19:51:30|165.47|163.47|165.33|163.33|165.47|163.47|165.33|163.33|0
1641585100000|2022-01-07 19:51:40|165.04|163.04|164.76|162.76|165.04|163.04|164.61|162.61|0
1641585110000|2022-01-07 19:51:50|164.61|162.61|164.61|162.61|164.61|162.61|164.61|162.61|0
1641585120000|2022-01-07 19:52:00|164.76|162.76|164.61|162.61|164.76|162.76|164.61|162.61|0
1641585130000|2022-01-07 19:52:10|164.9|162.9|164.9|162.9|164.9|162.9|164.76|162.76|0
1641585140000|2022-01-07 19:52:20|164.61|162.61|164.61|162.61|164.76|162.76|164.61|162.61|0
1641585150000|2022-01-07 19:52:30|164.69|162.69|164.47|162.47|164.69|162.69|164.47|162.47|0
1641585170000|2022-01-07 19:52:50|164.33|162.33|163.9|161.9|164.33|162.33|163.76|161.76|0
1641585180000|2022-01-07 19:53:00|163.76|161.76|163.9|161.9|163.9|161.9|163.76|161.76|0
1641585190000|2022-01-07 19:53:10|163.76|161.76|163.47|161.47|163.76|161.76|163.47|161.47|0
1641585200000|2022-01-07 19:53:20|163.33|161.33|163.47|161.47|163.47|161.47|163.33|161.33|0
1641585210000|2022-01-07 19:53:30|163.62|161.62|163.76|161.76|163.76|161.76|163.62|161.62|0
1641585220000|2022-01-07 19:53:40|163.9|161.9|164.33|162.33|164.33|162.33|163.76|161.76|0
1641585230000|2022-01-07 19:53:50|164.47|162.47|164.47|162.47|164.47|162.47|164.47|162.47|0
1641585240000|2022-01-07 19:54:00|164.33|162.33|164.04|162.04|164.47|162.47|164.04|162.04|0
1641585250000|2022-01-07 19:54:10|164.18|162.18|164.47|162.47|164.47|162.47|164.18|162.18|0
1641585260000|2022-01-07 19:54:20|164.61|162.61|164.18|162.18|164.61|162.61|164.18|162.18|0
1641585270000|2022-01-07 19:54:30|164.04|162.04|164.04|162.04|164.04|162.04|163.9|161.9|0
1641585280000|2022-01-07 19:54:40|164.18|162.18|163.9|161.9|164.18|162.18|163.76|161.76|0
1641585300000|2022-01-07 19:55:00|164.04|162.04|164.04|162.04|164.18|162.18|164.04|162.04|0
1641585310000|2022-01-07 19:55:10|164.18|162.18|163.76|161.76|164.18|162.18|163.76|161.76|0
1641585320000|2022-01-07 19:55:20|163.9|161.9|163.9|161.9|163.9|161.9|163.9|161.9|0
1641585330000|2022-01-07 19:55:30|163.76|161.76|164.33|162.33|164.47|162.47|163.76|161.76|0
1641585340000|2022-01-07 19:55:40|164.18|162.18|164.18|162.18|164.18|162.18|164.18|162.18|0
1641585350000|2022-01-07 19:55:50|164.33|162.33|164.04|162.04|164.33|162.33|164.04|162.04|0
1641585360000|2022-01-07 19:56:00|163.9|161.9|163.83|161.83|163.9|161.9|163.76|161.76|0
1641585370000|2022-01-07 19:56:10|163.9|161.9|163.76|161.76|163.9|161.9|163.76|161.76|0
1641585380000|2022-01-07 19:56:20|163.9|161.9|164.18|162.18|164.18|162.18|163.9|161.9|0
1641585390000|2022-01-07 19:56:30|164.04|162.04|164.04|162.04|164.04|162.04|164.04|162.04|0
1641585410000|2022-01-07 19:56:50|164.18|162.18|164.33|162.33|164.47|162.47|164.18|162.18|0
1641585420000|2022-01-07 19:57:00|164.18|162.18|164.18|162.18|164.18|162.18|164.18|162.18|0
1641585430000|2022-01-07 19:57:10|164.04|162.04|164.18|162.18|164.18|162.18|164.04|162.04|0
1641585440000|2022-01-07 19:57:20|164.32|162.32|164.61|162.61|164.61|162.61|164.32|162.32|0
1641585450000|2022-01-07 19:57:30|164.47|162.47|164.75|162.75|164.75|162.75|164.47|162.47|0
1641585460000|2022-01-07 19:57:40|164.47|162.47|164.47|162.47|164.61|162.61|164.47|162.47|0
1641585470000|2022-01-07 19:57:50|164.32|162.32|164.18|162.18|164.32|162.32|164.18|162.18|0
1641585480000|2022-01-07 19:58:00|164.32|162.32|164.32|162.32|164.32|162.32|164.32|162.32|0
1641585490000|2022-01-07 19:58:10|164.47|162.47|164.47|162.47|164.61|162.61|164.47|162.47|0
1641585500000|2022-01-07 19:58:20|164.32|162.32|164.18|162.18|164.32|162.32|164.18|162.18|0
1641585510000|2022-01-07 19:58:30|164.04|162.04|164.04|162.04|164.04|162.04|164.04|162.04|0
1641585520000|2022-01-07 19:58:40|164.18|162.18|164.32|162.32|164.32|162.32|164.18|162.18|0
1641585530000|2022-01-07 19:58:50|164.18|162.18|164.32|162.32|164.32|162.32|164.18|162.18|0
1641585540000|2022-01-07 19:59:00|164.18|162.18|164.32|162.32|164.32|162.32|164.18|162.18|0
1641585550000|2022-01-07 19:59:10|164.18|162.18|164.32|162.32|164.32|162.32|164.18|162.18|0
1641585560000|2022-01-07 19:59:20|164.61|162.61|164.75|162.75|164.75|162.75|164.61|162.61|0
1641585570000|2022-01-07 19:59:30|164.61|162.61|164.47|162.47|164.61|162.61|164.47|162.47|0
1641585580000|2022-01-07 19:59:40|164.89|162.89|165.04|163.04|165.04|163.04|164.75|162.75|0
1641585590000|2022-01-07 19:59:50|164.89|162.89|164.61|162.61|164.89|162.89|164.61|162.61|0
1641585600000|2022-01-07 20:00:00|164.32|162.32|164.32|162.32|164.32|162.32|164.18|162.18|0
1641585610000|2022-01-07 20:00:10|164.47|162.47|164.47|162.47|164.47|162.47|164.32|162.32|0
1641585620000|2022-01-07 20:00:20|164.61|162.61|164.75|162.75|164.83|162.83|164.61|162.61|0
1641585630000|2022-01-07 20:00:30|164.32|162.32|163.9|161.9|164.32|162.32|163.9|161.9|0
1641585640000|2022-01-07 20:00:40|163.75|161.75|164.04|162.04|164.04|162.04|163.75|161.75|0
1641585650000|2022-01-07 20:00:50|164.18|162.18|164.32|162.32|164.47|162.47|164.18|162.18|0
1641585660000|2022-01-07 20:01:00|164.18|162.18|163.9|161.9|164.18|162.18|163.9|161.9|0
1641585670000|2022-01-07 20:01:10|163.75|161.75|163.75|161.75|163.9|161.9|163.61|161.61|0
1641585680000|2022-01-07 20:01:20|163.61|161.61|163.75|161.75|163.75|161.75|163.61|161.61|0
1641585690000|2022-01-07 20:01:30|163.33|161.33|163.33|161.33|163.33|161.33|163.33|161.33|0
1641585700000|2022-01-07 20:01:40|163.18|161.18|163.47|161.47|163.47|161.47|163.18|161.18|0
1641585710000|2022-01-07 20:01:50|163.33|161.33|163.61|161.61|163.61|161.61|163.33|161.33|0
1641585720000|2022-01-07 20:02:00|163.47|161.47|164.04|162.04|164.04|162.04|163.47|161.47|0
1641585730000|2022-01-07 20:02:10|163.89|161.89|163.61|161.61|163.89|161.89|163.61|161.61|0
1641585740000|2022-01-07 20:02:20|163.18|161.18|163.18|161.18|163.47|161.47|163.18|161.18|0
1641585750000|2022-01-07 20:02:30|163.33|161.33|163.18|161.18|163.33|161.33|163.18|161.18|0
1641585760000|2022-01-07 20:02:40|163.33|161.33|163.75|161.75|163.75|161.75|163.33|161.33|0
1641585770000|2022-01-07 20:02:50|163.89|161.89|163.75|161.75|164.04|162.04|163.75|161.75|0
1641585780000|2022-01-07 20:03:00|164.18|162.18|164.61|162.61|164.61|162.61|164.18|162.18|0
1641585790000|2022-01-07 20:03:10|164.46|162.46|164.61|162.61|164.61|162.61|164.46|162.46|0
1641585800000|2022-01-07 20:03:20|164.46|162.46|164.32|162.32|164.46|162.46|164.18|162.18|0
1641585810000|2022-01-07 20:03:30|164.46|162.46|164.04|162.04|164.46|162.46|164.04|162.04|0
1641585820000|2022-01-07 20:03:40|164.18|162.18|164.32|162.32|164.46|162.46|164.18|162.18|0
1641585830000|2022-01-07 20:03:50|163.52|161.52|163.37|161.37|163.52|161.52|163.23|161.23|0
1641585840000|2022-01-07 20:04:00|163.52|161.52|163.37|161.37|163.66|161.66|163.37|161.37|0
1641585850000|2022-01-07 20:04:10|162.95|160.95|162.8|160.8|162.95|160.95|162.8|160.8|0
1641585860000|2022-01-07 20:04:20|162.95|160.95|163.09|161.09|163.23|161.23|162.95|160.95|0
1641585870000|2022-01-07 20:04:30|162.95|160.95|162.8|160.8|162.95|160.95|162.8|160.8|0
1641585880000|2022-01-07 20:04:40|163.09|161.09|163.09|161.09|163.31|161.31|163.09|161.09|0
1641585890000|2022-01-07 20:04:50|162.8|160.8|162.66|160.66|162.8|160.8|162.66|160.66|0
1641585900000|2022-01-07 20:05:00|162.8|160.8|162.52|160.52|162.8|160.8|162.52|160.52|0
1641585910000|2022-01-07 20:05:10|162.23|160.23|161.95|159.95|162.23|160.23|161.95|159.95|0
1641585920000|2022-01-07 20:05:20|162.09|160.09|162.23|160.23|162.23|160.23|162.09|160.09|0
1641585930000|2022-01-07 20:05:30|162.09|160.09|161.95|159.95|162.09|160.09|161.95|159.95|0
1641585940000|2022-01-07 20:05:40|161.38|159.38|161.67|159.67|161.67|159.67|161.38|159.38|0
1641585950000|2022-01-07 20:05:50|161.81|159.81|161.95|159.95|161.95|159.95|161.67|159.67|0
1641585960000|2022-01-07 20:06:00|162.09|160.09|161.95|159.95|162.09|160.09|161.81|159.81|0
1641585970000|2022-01-07 20:06:10|161.81|159.81|161.95|159.95|161.95|159.95|161.81|159.81|0
1641585980000|2022-01-07 20:06:20|161.88|159.88|161.38|159.38|161.88|159.88|161.38|159.38|0
1641585990000|2022-01-07 20:06:30|161.52|159.52|161.52|159.52|161.52|159.52|161.38|159.38|0
1641586000000|2022-01-07 20:06:40|161.38|159.38|161.1|159.1|161.52|159.52|161.1|159.1|0
1641586010000|2022-01-07 20:06:50|161.24|159.24|161.38|159.38|161.38|159.38|161.24|159.24|0
1641586020000|2022-01-07 20:07:00|161.1|159.1|161.24|159.24|161.24|159.24|160.96|158.96|0
1641586030000|2022-01-07 20:07:10|161.38|159.38|161.38|159.38|161.67|159.67|161.38|159.38|0
1641586040000|2022-01-07 20:07:20|161.24|159.24|161.24|159.24|161.38|159.38|161.24|159.24|0
1641586050000|2022-01-07 20:07:30|161.38|159.38|161.52|159.52|161.52|159.52|161.24|159.24|0
1641586060000|2022-01-07 20:07:40|161.24|159.24|161.24|159.24|161.24|159.24|161.24|159.24|0
1641586070000|2022-01-07 20:07:50|161.67|159.67|161.81|159.81|161.81|159.81|161.67|159.67|0
1641586080000|2022-01-07 20:08:00|161.6|159.6|161.95|159.95|161.95|159.95|161.38|159.38|0
1641586090000|2022-01-07 20:08:10|162.09|160.09|162.37|160.37|162.37|160.37|162.09|160.09|0
1641586100000|2022-01-07 20:08:20|162.66|160.66|162.52|160.52|162.66|160.66|162.52|160.52|0
1641586110000|2022-01-07 20:08:30|162.66|160.66|162.37|160.37|162.66|160.66|162.37|160.37|0
1641586120000|2022-01-07 20:08:40|162.94|160.94|163.09|161.09|163.09|161.09|162.94|160.94|0
1641586130000|2022-01-07 20:08:50|163.23|161.23|163.09|161.09|163.23|161.23|163.09|161.09|0
1641586140000|2022-01-07 20:09:00|162.94|160.94|163.09|161.09|163.09|161.09|162.94|160.94|0
1641586150000|2022-01-07 20:09:10|162.94|160.94|162.66|160.66|162.94|160.94|162.66|160.66|0
1641586160000|2022-01-07 20:09:20|162.8|160.8|162.66|160.66|162.8|160.8|162.52|160.52|0
1641586170000|2022-01-07 20:09:30|162.8|160.8|162.8|160.8|162.8|160.8|162.8|160.8|0
1641586180000|2022-01-07 20:09:40|162.66|160.66|162.94|160.94|162.94|160.94|162.66|160.66|0
1641586190000|2022-01-07 20:09:50|163.09|161.09|162.94|160.94|163.09|161.09|162.94|160.94|0
1641586200000|2022-01-07 20:10:00|162.8|160.8|163.09|161.09|163.23|161.23|162.8|160.8|0
1641586210000|2022-01-07 20:10:10|163.23|161.23|163.8|161.8|163.8|161.8|163.23|161.23|0
1641586220000|2022-01-07 20:10:20|163.66|161.66|163.8|161.8|163.8|161.8|163.66|161.66|0
1641586230000|2022-01-07 20:10:30|163.66|161.66|163.66|161.66|163.66|161.66|163.66|161.66|0
1641586240000|2022-01-07 20:10:40|163.51|161.51|163.51|161.51|163.66|161.66|163.37|161.37|0
1641586260000|2022-01-07 20:11:00|163.37|161.37|163.23|161.23|163.37|161.37|163.23|161.23|0
1641586270000|2022-01-07 20:11:10|163.37|161.37|163.51|161.51|164.08|162.08|163.37|161.37|0
1641586280000|2022-01-07 20:11:20|163.66|161.66|163.66|161.66|163.66|161.66|163.66|161.66|0
1641586290000|2022-01-07 20:11:30|163.8|161.8|163.8|161.8|163.8|161.8|163.8|161.8|0
1641586300000|2022-01-07 20:11:40|163.65|161.65|164.08|162.08|164.08|162.08|163.65|161.65|0
1641586310000|2022-01-07 20:11:50|164.16|162.16|164.08|162.08|164.16|162.16|164.08|162.08|0
1641586320000|2022-01-07 20:12:00|163.8|161.8|163.8|161.8|163.8|161.8|163.65|161.65|0
1641586330000|2022-01-07 20:12:10|163.65|161.65|163.8|161.8|163.8|161.8|163.65|161.65|0
1641586340000|2022-01-07 20:12:20|163.65|161.65|163.94|161.94|163.94|161.94|163.65|161.65|0
1641586360000|2022-01-07 20:12:40|164.08|162.08|163.94|161.94|164.08|162.08|163.94|161.94|0
1641586370000|2022-01-07 20:12:50|164.08|162.08|164.23|162.23|164.37|162.37|164.08|162.08|0
1641586380000|2022-01-07 20:13:00|164.08|162.08|164.23|162.23|164.23|162.23|164.08|162.08|0
1641586390000|2022-01-07 20:13:10|164.51|162.51|164.66|162.66|164.66|162.66|164.51|162.51|0
1641586410000|2022-01-07 20:13:30|164.94|162.94|164.94|162.94|165.09|163.09|164.94|162.94|0
1641586420000|2022-01-07 20:13:40|165.23|163.23|164.94|162.94|165.23|163.23|164.94|162.94|0
1641586430000|2022-01-07 20:13:50|165.09|163.09|165.09|163.09|165.23|163.23|165.09|163.09|0
1641586440000|2022-01-07 20:14:00|165.23|163.23|165.37|163.37|165.37|163.37|165.23|163.23|0
1641586450000|2022-01-07 20:14:10|165.66|163.66|165.66|163.66|165.8|163.8|165.52|163.52|0
1641586460000|2022-01-07 20:14:20|165.37|163.37|165.23|163.23|165.37|163.37|165.23|163.23|0
1641586470000|2022-01-07 20:14:30|165.37|163.37|165.66|163.66|165.66|163.66|165.37|163.37|0
1641586480000|2022-01-07 20:14:40|165.8|163.8|165.8|163.8|165.95|163.95|165.66|163.66|0
1641586490000|2022-01-07 20:14:50|165.66|163.66|165.66|163.66|165.66|163.66|165.66|163.66|0
1641586500000|2022-01-07 20:15:00|165.52|163.52|165.66|163.66|165.8|163.8|165.52|163.52|0
1641586510000|2022-01-07 20:15:10|165.08|163.08|165.23|163.23|165.37|163.37|165.08|163.08|0
1641586520000|2022-01-07 20:15:20|164.94|162.94|164.94|162.94|164.94|162.94|164.94|162.94|0
1641586530000|2022-01-07 20:15:30|165.08|163.08|164.94|162.94|165.23|163.23|164.94|162.94|0
1641586540000|2022-01-07 20:15:40|165.23|163.23|165.66|163.66|165.66|163.66|165.23|163.23|0
1641586550000|2022-01-07 20:15:50|165.8|163.8|165.8|163.8|165.8|163.8|165.8|163.8|0
1641586560000|2022-01-07 20:16:00|165.66|163.66|165.66|163.66|165.95|163.95|165.66|163.66|0
1641586570000|2022-01-07 20:16:10|165.8|163.8|165.95|163.95|165.95|163.95|165.8|163.8|0
1641586580000|2022-01-07 20:16:20|165.8|163.8|165.66|163.66|165.8|163.8|165.66|163.66|0
1641586590000|2022-01-07 20:16:30|165.52|163.52|165.23|163.23|165.52|163.52|165.23|163.23|0
1641586600000|2022-01-07 20:16:40|165.37|163.37|165.08|163.08|165.37|163.37|165.08|163.08|0
1641586610000|2022-01-07 20:16:50|164.8|162.8|165.08|163.08|165.08|163.08|164.8|162.8|0
1641586620000|2022-01-07 20:17:00|164.94|162.94|165.08|163.08|165.08|163.08|164.94|162.94|0
1641586630000|2022-01-07 20:17:10|165.23|163.23|164.94|162.94|165.23|163.23|164.94|162.94|0
1641586640000|2022-01-07 20:17:20|165.08|163.08|164.94|162.94|165.08|163.08|164.94|162.94|0
1641586650000|2022-01-07 20:17:30|165.08|163.08|165.51|163.51|165.51|163.51|165.08|163.08|0
1641586660000|2022-01-07 20:17:40|165.37|163.37|165.51|163.51|165.51|163.51|165.37|163.37|0
1641586670000|2022-01-07 20:17:50|165.37|163.37|165.23|163.23|165.37|163.37|165.08|163.08|0
1641586680000|2022-01-07 20:18:00|165.37|163.37|165.37|163.37|165.37|163.37|165.37|163.37|0
1641586690000|2022-01-07 20:18:10|165.23|163.23|165.66|163.66|165.66|163.66|165.23|163.23|0
1641586700000|2022-01-07 20:18:20|165.51|163.51|165.37|163.37|165.51|163.51|165.37|163.37|0
1641586710000|2022-01-07 20:18:30|165.23|163.23|165.23|163.23|165.37|163.37|165.08|163.08|0
1641586720000|2022-01-07 20:18:40|165.08|163.08|165.08|163.08|165.37|163.37|165.08|163.08|0
1641586730000|2022-01-07 20:18:50|165.23|163.23|165.23|163.23|165.23|163.23|165.23|163.23|0
1641586740000|2022-01-07 20:19:00|165.37|163.37|165.23|163.23|165.37|163.37|165.23|163.23|0
1641586750000|2022-01-07 20:19:10|164.65|162.65|164.8|162.8|164.8|162.8|164.65|162.65|0
1641586760000|2022-01-07 20:19:20|164.94|162.94|164.94|162.94|164.94|162.94|164.94|162.94|0
1641586770000|2022-01-07 20:19:30|164.8|162.8|164.51|162.51|164.8|162.8|164.37|162.37|0
1641586780000|2022-01-07 20:19:40|164.37|162.37|164.65|162.65|164.65|162.65|164.37|162.37|0
1641586790000|2022-01-07 20:19:50|164.79|162.79|164.65|162.65|164.79|162.79|164.65|162.65|0
1641586800000|2022-01-07 20:20:00|164.51|162.51|164.65|162.65|164.65|162.65|164.51|162.51|0
1641586810000|2022-01-07 20:20:10|164.79|162.79|164.94|162.94|164.94|162.94|164.79|162.79|0
1641586820000|2022-01-07 20:20:20|165.08|163.08|164.79|162.79|165.08|163.08|164.79|162.79|0
1641586830000|2022-01-07 20:20:30|164.51|162.51|164.08|162.08|164.51|162.51|164.08|162.08|0
1641586840000|2022-01-07 20:20:40|164.22|162.22|164.51|162.51|164.51|162.51|164.22|162.22|0
1641586850000|2022-01-07 20:20:50|164.65|162.65|164.94|162.94|164.94|162.94|164.65|162.65|0
1641586860000|2022-01-07 20:21:00|164.79|162.79|164.36|162.36|164.79|162.79|164.36|162.36|0
1641586870000|2022-01-07 20:21:10|164.22|162.22|164.36|162.36|164.36|162.36|164.22|162.22|0
1641586880000|2022-01-07 20:21:20|164.65|162.65|164.51|162.51|164.65|162.65|164.36|162.36|0
1641586890000|2022-01-07 20:21:30|164.65|162.65|164.79|162.79|164.79|162.79|164.51|162.51|0
1641586900000|2022-01-07 20:21:40|164.51|162.51|164.94|162.94|164.94|162.94|164.51|162.51|0
1641586910000|2022-01-07 20:21:50|165.08|163.08|165.37|163.37|165.37|163.37|164.94|162.94|0
1641586920000|2022-01-07 20:22:00|165.51|163.51|165.51|163.51|165.51|163.51|165.37|163.37|0
1641586930000|2022-01-07 20:22:10|165.8|163.8|165.8|163.8|165.8|163.8|165.8|163.8|0
1641586940000|2022-01-07 20:22:20|165.87|163.87|165.94|163.94|165.94|163.94|165.8|163.8|0
1641586950000|2022-01-07 20:22:30|165.8|163.8|165.8|163.8|165.8|163.8|165.66|163.66|0
1641586960000|2022-01-07 20:22:40|165.94|163.94|165.94|163.94|165.94|163.94|165.94|163.94|0
1641586970000|2022-01-07 20:22:50|165.8|163.8|165.8|163.8|165.8|163.8|165.8|163.8|0
1641586980000|2022-01-07 20:23:00|165.66|163.66|165.65|163.65|165.66|163.66|165.65|163.65|0
1641586990000|2022-01-07 20:23:10|165.51|163.51|165.22|163.22|165.51|163.51|165.22|163.22|0
1641587000000|2022-01-07 20:23:20|165.37|163.37|165.8|163.8|165.8|163.8|165.37|163.37|0
1641587010000|2022-01-07 20:23:30|165.94|163.94|166.09|164.09|166.09|164.09|165.94|163.94|0
1641587020000|2022-01-07 20:23:40|166.23|164.23|166.38|164.38|166.38|164.38|166.23|164.23|0
1641587030000|2022-01-07 20:23:50|166.23|164.23|165.94|163.94|166.38|164.38|165.94|163.94|0
1641587040000|2022-01-07 20:24:00|166.09|164.09|166.09|164.09|166.09|164.09|165.94|163.94|0
1641587050000|2022-01-07 20:24:10|165.94|163.94|165.51|163.51|166.09|164.09|165.51|163.51|0
1641587060000|2022-01-07 20:24:20|165.65|163.65|165.65|163.65|165.65|163.65|165.51|163.51|0
1641587070000|2022-01-07 20:24:30|165.8|163.8|165.87|163.87|165.94|163.94|165.8|163.8|0
1641587080000|2022-01-07 20:24:40|166.09|164.09|166.09|164.09|166.09|164.09|166.09|164.09|0
1641587090000|2022-01-07 20:24:50|165.94|163.94|166.37|164.37|166.37|164.37|165.94|163.94|0
1641587100000|2022-01-07 20:25:00|166.23|164.23|166.37|164.37|166.37|164.37|166.23|164.23|0
1641587110000|2022-01-07 20:25:10|166.52|164.52|166.52|164.52|166.52|164.52|166.37|164.37|0
1641587120000|2022-01-07 20:25:20|166.81|164.81|166.81|164.81|166.95|164.95|166.81|164.81|0
1641587130000|2022-01-07 20:25:30|166.95|164.95|166.37|164.37|166.95|164.95|166.37|164.37|0
1641587140000|2022-01-07 20:25:40|166.52|164.52|166.81|164.81|166.81|164.81|166.52|164.52|0
1641587150000|2022-01-07 20:25:50|166.66|164.66|167.1|165.1|167.1|165.1|166.66|164.66|0
1641587160000|2022-01-07 20:26:00|166.95|164.95|166.95|164.95|167.1|165.1|166.95|164.95|0
1641587170000|2022-01-07 20:26:10|167.1|165.1|166.66|164.66|167.1|165.1|166.66|164.66|0
1641587180000|2022-01-07 20:26:20|166.52|164.52|166.66|164.66|166.66|164.66|166.52|164.52|0
1641587190000|2022-01-07 20:26:30|166.81|164.81|167.39|165.39|167.39|165.39|166.81|164.81|0
1641587200000|2022-01-07 20:26:40|167.24|165.24|167.24|165.24|167.24|165.24|167.1|165.1|0
1641587210000|2022-01-07 20:26:50|167.1|165.1|166.95|164.95|167.1|165.1|166.95|164.95|0
1641587220000|2022-01-07 20:27:00|166.81|164.81|167.1|165.1|167.1|165.1|166.81|164.81|0
1641587230000|2022-01-07 20:27:10|167.24|165.24|167.24|165.24|167.24|165.24|167.24|165.24|0
1641587240000|2022-01-07 20:27:20|167.1|165.1|167.24|165.24|167.24|165.24|167.1|165.1|0
1641587250000|2022-01-07 20:27:30|167.38|165.38|167.38|165.38|167.67|165.67|167.38|165.38|0
1641587260000|2022-01-07 20:27:40|167.53|165.53|167.53|165.53|167.53|165.53|167.38|165.38|0
1641587270000|2022-01-07 20:27:50|167.38|165.38|167.53|165.53|167.53|165.53|167.38|165.38|0
1641587280000|2022-01-07 20:28:00|167.38|165.38|167.38|165.38|167.38|165.38|167.24|165.24|0
1641587290000|2022-01-07 20:28:10|167.53|165.53|167.96|165.96|167.96|165.96|167.53|165.53|0
1641587300000|2022-01-07 20:28:20|167.82|165.82|168.11|166.11|168.11|166.11|167.82|165.82|0
1641587310000|2022-01-07 20:28:30|168.4|166.4|168.11|166.11|168.4|166.4|168.11|166.11|0
1641587320000|2022-01-07 20:28:40|167.96|165.96|167.82|165.82|167.96|165.96|167.82|165.82|0
1641587330000|2022-01-07 20:28:50|167.96|165.96|168.25|166.25|168.25|166.25|167.96|165.96|0
1641587340000|2022-01-07 20:29:00|168.11|166.11|168.11|166.11|168.25|166.25|168.11|166.11|0
1641587350000|2022-01-07 20:29:10|168.25|166.25|168.11|166.11|168.25|166.25|168.11|166.11|0
1641587360000|2022-01-07 20:29:20|167.96|165.96|167.96|165.96|167.96|165.96|167.96|165.96|0
1641587370000|2022-01-07 20:29:30|167.82|165.82|167.67|165.67|167.82|165.82|167.67|165.67|0
1641587380000|2022-01-07 20:29:40|167.53|165.53|167.53|165.53|167.53|165.53|167.38|165.38|0
1641587390000|2022-01-07 20:29:50|167.24|165.24|166.8|164.8|167.24|165.24|166.8|164.8|0
1641587400000|2022-01-07 20:30:00|166.66|164.66|167.67|165.67|167.67|165.67|166.66|164.66|0
1641587410000|2022-01-07 20:30:10|167.53|165.53|167.53|165.53|167.53|165.53|167.53|165.53|0
1641587420000|2022-01-07 20:30:20|167.82|165.82|167.02|165.02|167.82|165.82|167.02|165.02|0
1641587430000|2022-01-07 20:30:30|166.95|164.95|167.24|165.24|167.24|165.24|166.95|164.95|0
1641587440000|2022-01-07 20:30:40|167.09|165.09|166.8|164.8|167.09|165.09|166.8|164.8|0
1641587450000|2022-01-07 20:30:50|166.95|164.95|166.37|164.37|166.95|164.95|166.37|164.37|0
1641587460000|2022-01-07 20:31:00|166.23|164.23|165.65|163.65|166.23|164.23|165.65|163.65|0
1641587470000|2022-01-07 20:31:10|166.08|164.08|165.65|163.65|166.08|164.08|165.51|163.51|0
1641587480000|2022-01-07 20:31:20|165.79|163.79|165.07|163.07|165.79|163.79|165.07|163.07|0
1641587490000|2022-01-07 20:31:30|165.22|163.22|164.5|162.5|165.22|163.22|164.5|162.5|0
1641587500000|2022-01-07 20:31:40|164.21|162.21|164.21|162.21|164.21|162.21|164.21|162.21|0
1641587510000|2022-01-07 20:31:50|164.5|162.5|164.79|162.79|164.79|162.79|164.5|162.5|0
1641587520000|2022-01-07 20:32:00|164.5|162.5|164.07|162.07|164.5|162.5|164.07|162.07|0
1641587530000|2022-01-07 20:32:10|163.93|161.93|163.93|161.93|164.07|162.07|163.93|161.93|0
1641587540000|2022-01-07 20:32:20|164.07|162.07|164.07|162.07|164.07|162.07|163.79|161.79|0
1641587550000|2022-01-07 20:32:30|164.21|162.21|164.36|162.36|164.36|162.36|164.21|162.21|0
1641587560000|2022-01-07 20:32:40|164.64|162.64|164.79|162.79|164.93|162.93|164.64|162.64|0
1641587570000|2022-01-07 20:32:50|164.93|162.93|165.07|163.07|165.07|163.07|164.93|162.93|0
1641587580000|2022-01-07 20:33:00|165.36|163.36|165.5|163.5|165.5|163.5|165.36|163.36|0
1641587590000|2022-01-07 20:33:10|165.36|163.36|166.08|164.08|166.08|164.08|165.36|163.36|0
1641587600000|2022-01-07 20:33:20|165.94|163.94|166.51|164.51|166.51|164.51|165.94|163.94|0
1641587610000|2022-01-07 20:33:30|166.66|164.66|167.09|165.09|167.24|165.24|166.51|164.51|0
1641587620000|2022-01-07 20:33:40|166.95|164.95|167.53|165.53|167.53|165.53|166.95|164.95|0
1641587630000|2022-01-07 20:33:50|167.82|165.82|167.82|165.82|168.11|166.11|167.82|165.82|0
1641587640000|2022-01-07 20:34:00|167.96|165.96|167.24|165.24|167.96|165.96|167.24|165.24|0
1641587650000|2022-01-07 20:34:10|167.82|165.82|167.53|165.53|167.82|165.82|167.53|165.53|0
1641587660000|2022-01-07 20:34:20|167.38|165.38|167.24|165.24|167.38|165.38|167.24|165.24|0
1641587670000|2022-01-07 20:34:30|167.38|165.38|166.8|164.8|167.38|165.38|166.66|164.66|0
1641587680000|2022-01-07 20:34:40|166.66|164.66|166.51|164.51|166.66|164.66|166.51|164.51|0
1641587690000|2022-01-07 20:34:50|166.66|164.66|166.66|164.66|166.66|164.66|166.37|164.37|0
1641587700000|2022-01-07 20:35:00|166.8|164.8|167.09|165.09|167.24|165.24|166.8|164.8|0
1641587710000|2022-01-07 20:35:10|167.24|165.24|166.66|164.66|167.24|165.24|166.66|164.66|0
1641587720000|2022-01-07 20:35:20|166.8|164.8|166.95|164.95|166.95|164.95|166.8|164.8|0
1641587730000|2022-01-07 20:35:30|167.38|165.38|167.09|165.09|167.52|165.52|167.09|165.09|0
1641587740000|2022-01-07 20:35:40|166.37|164.37|166.66|164.66|166.66|164.66|166.3|164.3|0
1641587750000|2022-01-07 20:35:50|166.95|164.95|166.66|164.66|166.95|164.95|166.66|164.66|0
1641587760000|2022-01-07 20:36:00|166.8|164.8|167.09|165.09|167.09|165.09|166.66|164.66|0
1641587770000|2022-01-07 20:36:10|166.95|164.95|166.66|164.66|166.95|164.95|166.37|164.37|0
1641587780000|2022-01-07 20:36:20|166.51|164.51|166.51|164.51|166.51|164.51|166.51|164.51|0
1641587790000|2022-01-07 20:36:30|166.37|164.37|166.08|164.08|166.37|164.37|166.08|164.08|0
1641587800000|2022-01-07 20:36:40|166.22|164.22|166.22|164.22|166.22|164.22|166.08|164.08|0
1641587810000|2022-01-07 20:36:50|166.08|164.08|165.93|163.93|166.08|164.08|165.93|163.93|0
1641587820000|2022-01-07 20:37:00|166.01|164.01|165.5|163.5|166.08|164.08|165.5|163.5|0
1641587830000|2022-01-07 20:37:10|165.36|163.36|165.07|163.07|165.36|163.36|164.93|162.93|0
1641587840000|2022-01-07 20:37:20|164.86|162.86|164.78|162.78|164.93|162.93|164.64|162.64|0
1641587850000|2022-01-07 20:37:30|164.93|162.93|164.64|162.64|165.07|163.07|164.64|162.64|0
1641587860000|2022-01-07 20:37:40|164.78|162.78|165.36|163.36|165.36|163.36|164.78|162.78|0
1641587870000|2022-01-07 20:37:50|165.21|163.21|165.36|163.36|165.36|163.36|164.93|162.93|0
1641587880000|2022-01-07 20:38:00|165.07|163.07|165.07|163.07|165.36|163.36|165.07|163.07|0
1641587890000|2022-01-07 20:38:10|165.21|163.21|164.93|162.93|165.36|163.36|164.93|162.93|0
1641587900000|2022-01-07 20:38:20|165.07|163.07|165.07|163.07|165.36|163.36|165.07|163.07|0
1641587910000|2022-01-07 20:38:30|164.93|162.93|165.07|163.07|165.21|163.21|164.93|162.93|0
1641587920000|2022-01-07 20:38:40|164.93|162.93|165.65|163.65|165.65|163.65|164.93|162.93|0
1641587930000|2022-01-07 20:38:50|165.5|163.5|165.65|163.65|165.65|163.65|165.5|163.5|0
1641587940000|2022-01-07 20:39:00|165.79|163.79|165.65|163.65|165.93|163.93|165.65|163.65|0
1641587950000|2022-01-07 20:39:10|165.36|163.36|165.5|163.5|165.5|163.5|165.36|163.36|0
1641587970000|2022-01-07 20:39:30|165.36|163.36|165.5|163.5|165.5|163.5|165.36|163.36|0
1641587980000|2022-01-07 20:39:40|165.36|163.36|165.36|163.36|165.36|163.36|165.36|163.36|0
1641587990000|2022-01-07 20:39:50|165.5|163.5|165.36|163.36|165.5|163.5|165.36|163.36|0
1641588000000|2022-01-07 20:40:00|165.21|163.21|165.21|163.21|165.21|163.21|165.07|163.07|0
1641588010000|2022-01-07 20:40:10|165.07|163.07|164.93|162.93|165.07|163.07|164.93|162.93|0
1641588020000|2022-01-07 20:40:20|164.64|162.64|165.07|163.07|165.07|163.07|164.64|162.64|0
1641588030000|2022-01-07 20:40:30|165.36|163.36|165.5|163.5|165.64|163.64|165.36|163.36|0
1641588040000|2022-01-07 20:40:40|165.21|163.21|165.36|163.36|165.36|163.36|165.21|163.21|0
1641588050000|2022-01-07 20:40:50|165.21|163.21|165.07|163.07|165.36|163.36|165.07|163.07|0
1641588060000|2022-01-07 20:41:00|165.36|163.36|165.5|163.5|165.5|163.5|165.36|163.36|0
1641588070000|2022-01-07 20:41:10|165.36|163.36|165.36|163.36|165.36|163.36|165.36|163.36|0
1641588080000|2022-01-07 20:41:20|165.21|163.21|165.07|163.07|165.21|163.21|164.93|162.93|0
1641588090000|2022-01-07 20:41:30|164.93|162.93|164.93|162.93|164.93|162.93|164.93|162.93|0
1641588100000|2022-01-07 20:41:40|165.36|163.36|165.79|163.79|165.93|163.93|165.36|163.36|0
1641588110000|2022-01-07 20:41:50|165.36|163.36|164.78|162.78|165.36|163.36|164.78|162.78|0
1641588120000|2022-01-07 20:42:00|164.92|162.92|164.78|162.78|164.92|162.92|164.64|162.64|0
1641588130000|2022-01-07 20:42:10|165.07|163.07|164.92|162.92|165.07|163.07|164.92|162.92|0
1641588140000|2022-01-07 20:42:20|165.07|163.07|165.07|163.07|165.07|163.07|164.92|162.92|0
1641588150000|2022-01-07 20:42:30|164.92|162.92|164.92|162.92|164.92|162.92|164.78|162.78|0
1641588160000|2022-01-07 20:42:40|164.78|162.78|164.92|162.92|164.92|162.92|164.78|162.78|0
1641588170000|2022-01-07 20:42:50|164.78|162.78|164.49|162.49|164.92|162.92|164.49|162.49|0
1641588180000|2022-01-07 20:43:00|164.64|162.64|165.93|163.93|165.93|163.93|164.64|162.64|0
1641588190000|2022-01-07 20:43:10|166.07|164.07|166.36|164.36|166.36|164.36|165.93|163.93|0
1641588200000|2022-01-07 20:43:20|166.22|164.22|165.93|163.93|166.22|164.22|165.93|163.93|0
1641588210000|2022-01-07 20:43:30|166.22|164.22|166.44|164.44|166.51|164.51|166.22|164.22|0
1641588220000|2022-01-07 20:43:40|166.65|164.65|166.94|164.94|167.09|165.09|166.65|164.65|0
1641588230000|2022-01-07 20:43:50|166.65|164.65|167.09|165.09|167.23|165.23|166.65|164.65|0
1641588240000|2022-01-07 20:44:00|167.66|165.66|167.66|165.66|167.66|165.66|167.52|165.52|0
1641588250000|2022-01-07 20:44:10|167.81|165.81|167.37|165.37|167.81|165.81|167.37|165.37|0
1641588260000|2022-01-07 20:44:20|167.08|165.08|167.95|165.95|167.95|165.95|167.08|165.08|0
1641588270000|2022-01-07 20:44:30|167.66|165.66|167.52|165.52|168.1|166.1|167.52|165.52|0
1641588280000|2022-01-07 20:44:40|167.37|165.37|167.52|165.52|167.52|165.52|167.37|165.37|0
1641588290000|2022-01-07 20:44:50|167.37|165.37|167.52|165.52|167.66|165.66|167.37|165.37|0
1641588300000|2022-01-07 20:45:00|167.66|165.66|167.74|165.74|167.95|165.95|167.66|165.66|0
1641588310000|2022-01-07 20:45:10|167.52|165.52|167.37|165.37|167.52|165.52|167.37|165.37|0
1641588320000|2022-01-07 20:45:20|167.23|165.23|167.37|165.37|167.52|165.52|167.23|165.23|0
1641588330000|2022-01-07 20:45:30|167.81|165.81|167.66|165.66|167.81|165.81|167.66|165.66|0
1641588340000|2022-01-07 20:45:40|167.81|165.81|167.66|165.66|167.81|165.81|167.66|165.66|0
1641588350000|2022-01-07 20:45:50|167.81|165.81|167.52|165.52|167.81|165.81|167.52|165.52|0
1641588360000|2022-01-07 20:46:00|167.23|165.23|167.81|165.81|167.81|165.81|167.23|165.23|0
1641588370000|2022-01-07 20:46:10|167.95|165.95|168.39|166.39|168.39|166.39|167.95|165.95|0
1641588380000|2022-01-07 20:46:20|168.83|166.83|168.24|166.24|168.83|166.83|168.24|166.24|0
1641588390000|2022-01-07 20:46:30|167.95|165.95|167.95|165.95|168.1|166.1|167.95|165.95|0
1641588400000|2022-01-07 20:46:40|167.81|165.81|166.65|164.65|167.81|165.81|166.65|164.65|0
1641588410000|2022-01-07 20:46:50|166.51|164.51|167.08|165.08|167.08|165.08|166.51|164.51|0
1641588420000|2022-01-07 20:47:00|167.23|165.23|166.65|164.65|167.23|165.23|166.65|164.65|0
1641588430000|2022-01-07 20:47:10|166.51|164.51|165.78|163.78|166.51|164.51|165.78|163.78|0
1641588440000|2022-01-07 20:47:20|165.57|163.57|165.07|163.07|165.64|163.64|165.07|163.07|0
1641588450000|2022-01-07 20:47:30|165.35|163.35|165.35|163.35|165.64|163.64|165.21|163.21|0
1641588460000|2022-01-07 20:47:40|165.21|163.21|165.5|163.5|165.5|163.5|165.21|163.21|0
1641588470000|2022-01-07 20:47:50|165.78|163.78|165.93|163.93|165.93|163.93|165.64|163.64|0
1641588480000|2022-01-07 20:48:00|166.07|164.07|166.07|164.07|166.07|164.07|165.78|163.78|0
1641588490000|2022-01-07 20:48:10|165.93|163.93|166.07|164.07|166.22|164.22|165.93|163.93|0
1641588500000|2022-01-07 20:48:20|166.22|164.22|166.07|164.07|166.22|164.22|166.07|164.07|0
1641588510000|2022-01-07 20:48:30|165.93|163.93|164.44|162.44|166.07|164.07|164.29|162.29|0
1641588520000|2022-01-07 20:48:40|164.29|162.29|164.73|162.73|164.73|162.73|164.29|162.29|0
1641588530000|2022-01-07 20:48:50|164.66|162.66|165.16|163.16|165.16|163.16|164.66|162.66|0
1641588540000|2022-01-07 20:49:00|165.3|163.3|165.3|163.3|165.3|163.3|165.16|163.16|0
1641588550000|2022-01-07 20:49:10|165.45|163.45|165.16|163.16|165.45|163.45|165.16|163.16|0
1641588560000|2022-01-07 20:49:20|164.73|162.73|165.01|163.01|165.01|163.01|164.73|162.73|0
1641588570000|2022-01-07 20:49:30|165.16|163.16|164.87|162.87|165.16|163.16|164.87|162.87|0
1641588580000|2022-01-07 20:49:40|165.01|163.01|165.3|163.3|165.3|163.3|165.01|163.01|0
1641588590000|2022-01-07 20:49:50|165.23|163.23|165.74|163.74|166.17|164.17|165.23|163.23|0
1641588600000|2022-01-07 20:50:00|165.59|163.59|165.45|163.45|165.59|163.59|165.01|163.01|0
1641588610000|2022-01-07 20:50:10|165.59|163.59|166.68|164.68|166.75|164.75|165.59|163.59|0
1641588620000|2022-01-07 20:50:20|166.9|164.9|166.9|164.9|166.9|164.9|166.75|164.75|0
1641588630000|2022-01-07 20:50:30|167.19|165.19|166.46|164.46|167.19|165.19|166.46|164.46|0
1641588640000|2022-01-07 20:50:40|166.61|164.61|166.03|164.03|166.61|164.61|166.03|164.03|0
1641588650000|2022-01-07 20:50:50|166.1|164.1|165.38|163.38|166.1|164.1|165.38|163.38|0
1641588660000|2022-01-07 20:51:00|165.01|163.01|164.29|162.29|165.01|163.01|164.29|162.29|0
1641588670000|2022-01-07 20:51:10|164.44|162.44|165.01|163.01|165.01|163.01|164.44|162.44|0
1641588680000|2022-01-07 20:51:20|164.72|162.72|164.87|162.87|164.87|162.87|164.72|162.72|0
1641588690000|2022-01-07 20:51:30|164.72|162.72|164.87|162.87|165.01|163.01|164.72|162.72|0
1641588700000|2022-01-07 20:51:40|165.16|163.16|165.16|163.16|165.16|163.16|165.16|163.16|0
1641588710000|2022-01-07 20:51:50|165.3|163.3|165.45|163.45|165.59|163.59|165.3|163.3|0
1641588720000|2022-01-07 20:52:00|165.38|163.38|165.01|163.01|165.38|163.38|165.01|163.01|0
1641588730000|2022-01-07 20:52:10|164.87|162.87|165.16|163.16|165.16|163.16|164.87|162.87|0
1641588740000|2022-01-07 20:52:20|165.3|163.3|165.45|163.45|165.45|163.45|165.16|163.16|0
1641588750000|2022-01-07 20:52:30|165.3|163.3|165.3|163.3|165.3|163.3|165.16|163.16|0
1641588760000|2022-01-07 20:52:40|165.16|163.16|164.87|162.87|165.16|163.16|164.87|162.87|0
1641588770000|2022-01-07 20:52:50|165.16|163.16|165.01|163.01|165.16|163.16|165.01|163.01|0
1641588780000|2022-01-07 20:53:00|165.3|163.3|165.3|163.3|165.3|163.3|165.3|163.3|0
1641588790000|2022-01-07 20:53:10|165.59|163.59|165.96|163.96|165.96|163.96|165.59|163.59|0
1641588800000|2022-01-07 20:53:20|166.03|164.03|166.17|164.17|166.32|164.32|166.03|164.03|0
1641588810000|2022-01-07 20:53:30|165.88|163.88|165.88|163.88|166.03|164.03|165.88|163.88|0
1641588820000|2022-01-07 20:53:40|165.74|163.74|166.32|164.32|166.32|164.32|165.74|163.74|0
1641588830000|2022-01-07 20:53:50|166.17|164.17|165.88|163.88|166.17|164.17|165.88|163.88|0
1641588840000|2022-01-07 20:54:00|165.59|163.59|165.88|163.88|165.88|163.88|165.59|163.59|0
1641588850000|2022-01-07 20:54:10|166.02|164.02|165.88|163.88|166.02|164.02|165.88|163.88|0
1641588860000|2022-01-07 20:54:20|165.73|163.73|165.88|163.88|166.02|164.02|165.59|163.59|0
1641588870000|2022-01-07 20:54:30|166.02|164.02|165.73|163.73|166.02|164.02|165.73|163.73|0
1641588880000|2022-01-07 20:54:40|167.04|165.04|168.79|166.79|168.79|166.79|167.04|165.04|0
1641588890000|2022-01-07 20:54:50|168.65|166.65|168.58|166.58|168.65|166.65|168.35|166.35|0
1641588900000|2022-01-07 20:55:00|168.5|166.5|168.5|166.5|168.65|166.65|168.5|166.5|0
1641588910000|2022-01-07 20:55:10|168.65|166.65|169.09|167.09|169.09|167.09|168.65|166.65|0
1641588920000|2022-01-07 20:55:20|168.94|166.94|168.79|166.79|168.94|166.94|168.79|166.79|0
1641588930000|2022-01-07 20:55:30|169.09|167.09|168.5|166.5|169.09|167.09|168.5|166.5|0
1641588940000|2022-01-07 20:55:40|168.79|166.79|168.65|166.65|168.79|166.79|168.65|166.65|0
1641588950000|2022-01-07 20:55:50|168.5|166.5|168.21|166.21|168.5|166.5|168.06|166.06|0
1641588960000|2022-01-07 20:56:00|168.35|166.35|168.21|166.21|168.65|166.65|168.21|166.21|0
1641588970000|2022-01-07 20:56:10|168.5|166.5|167.92|165.92|168.5|166.5|167.92|165.92|0
1641588980000|2022-01-07 20:56:20|167.48|165.48|167.48|165.48|167.62|165.62|167.48|165.48|0
1641588990000|2022-01-07 20:56:30|167.62|165.62|167.19|165.19|167.62|165.62|167.19|165.19|0
1641589000000|2022-01-07 20:56:40|167.48|165.48|167.19|165.19|167.48|165.48|167.04|165.04|0
1641589020000|2022-01-07 20:57:00|167.33|165.33|167.04|165.04|167.33|165.33|166.89|164.89|0
1641589030000|2022-01-07 20:57:10|167.19|165.19|167.33|165.33|167.33|165.33|167.19|165.19|0
1641589040000|2022-01-07 20:57:20|167.48|165.48|167.62|165.62|167.62|165.62|167.48|165.48|0
1641589050000|2022-01-07 20:57:30|167.48|165.48|167.62|165.62|167.77|165.77|167.33|165.33|0
1641589060000|2022-01-07 20:57:40|167.91|165.91|167.62|165.62|167.91|165.91|167.62|165.62|0
1641589070000|2022-01-07 20:57:50|167.77|165.77|167.48|165.48|167.77|165.77|167.48|165.48|0
1641589080000|2022-01-07 20:58:00|167.77|165.77|167.91|165.91|167.91|165.91|167.77|165.77|0
1641589090000|2022-01-07 20:58:10|167.77|165.77|167.91|165.91|167.91|165.91|167.62|165.62|0
1641589100000|2022-01-07 20:58:20|167.77|165.77|167.77|165.77|167.77|165.77|167.62|165.62|0
1641589110000|2022-01-07 20:58:30|167.84|165.84|167.77|165.77|167.91|165.91|167.77|165.77|0
1641589120000|2022-01-07 20:58:40|167.91|165.91|168.21|166.21|168.21|166.21|167.91|165.91|0
1641589130000|2022-01-07 20:58:50|168.79|166.79|168.94|166.94|169.09|167.09|168.65|166.65|0
1641589140000|2022-01-07 20:59:00|169.08|167.08|169.38|167.38|169.38|167.38|169.08|167.08|0
1641589150000|2022-01-07 20:59:10|169.23|167.23|169.53|167.53|169.53|167.53|169.23|167.23|0
1641589160000|2022-01-07 20:59:20|169.97|167.97|169.08|167.08|170.11|168.11|169.08|167.08|0
1641589170000|2022-01-07 20:59:30|169.53|167.53|170.7|168.7|170.7|168.7|169.53|167.53|0
1641589180000|2022-01-07 20:59:40|168.35|166.35|169.99|167.99|169.99|167.99|167.61|165.61|0
1641589190000|2022-01-07 20:59:50|169.84|167.84|169.69|167.69|170.28|168.28|169.69|167.69|0
1641589200000|2022-01-07 21:00:00|169.84|167.84|169.84|167.84|169.84|167.84|169.84|167.84|0
1641589210000|2022-01-07 21:00:10|169.25|167.25|169.25|167.25|169.25|167.25|169.25|167.25|0
1641589220000|2022-01-07 21:00:20|168.95|166.95|169.39|167.39|169.39|167.39|168.95|166.95|0
1641589230000|2022-01-07 21:00:30|169.25|167.25|169.25|167.25|169.25|167.25|169.1|167.1|0
1641589240000|2022-01-07 21:00:40|169.1|167.1|169.1|167.1|169.1|167.1|168.95|166.95|0
1641589250000|2022-01-07 21:00:50|168.95|166.95|168.8|166.8|169.1|167.1|168.8|166.8|0
1641589260000|2022-01-07 21:01:00|168.66|166.66|168.21|166.21|168.66|166.66|168.21|166.21|0
1641589270000|2022-01-07 21:01:10|168.07|166.07|167.77|165.77|168.21|166.21|167.77|165.77|0
1641589280000|2022-01-07 21:01:20|167.92|165.92|168.66|166.66|168.66|166.66|167.92|165.92|0
1641589290000|2022-01-07 21:01:30|168.8|166.8|168.95|166.95|168.95|166.95|168.8|166.8|0
1641589300000|2022-01-07 21:01:40|168.8|166.8|168.65|166.65|168.8|166.8|168.65|166.65|0
1641589310000|2022-01-07 21:01:50|168.51|166.51|168.51|166.51|168.51|166.51|168.51|166.51|0
1641589320000|2022-01-07 21:02:00|168.36|166.36|168.36|166.36|168.36|166.36|168.36|166.36|0
1641589330000|2022-01-07 21:02:10|167.92|165.92|167.92|165.92|167.92|165.92|167.92|165.92|0
1641589340000|2022-01-07 21:02:20|167.77|165.77|167.77|165.77|167.92|165.92|167.77|165.77|0
1641589350000|2022-01-07 21:02:30|167.62|165.62|167.62|165.62|167.62|165.62|167.48|165.48|0
1641589360000|2022-01-07 21:02:40|167.48|165.48|167.62|165.62|167.62|165.62|167.33|165.33|0
1641589370000|2022-01-07 21:02:50|167.33|165.33|167.48|165.48|167.48|165.48|167.33|165.33|0
1641589380000|2022-01-07 21:03:00|167.62|165.62|167.92|165.92|167.92|165.92|167.62|165.62|0
1641589390000|2022-01-07 21:03:10|167.77|165.77|167.77|165.77|167.77|165.77|167.62|165.62|0
1641589400000|2022-01-07 21:03:20|167.92|165.92|167.92|165.92|167.92|165.92|167.92|165.92|0
1641589410000|2022-01-07 21:03:30|168.06|166.06|168.36|166.36|168.36|166.36|168.06|166.06|0
1641589420000|2022-01-07 21:03:40|168.21|166.21|168.06|166.06|168.21|166.21|168.06|166.06|0
1641589430000|2022-01-07 21:03:50|167.92|165.92|168.06|166.06|168.06|166.06|167.92|165.92|0
1641589440000|2022-01-07 21:04:00|167.92|165.92|167.92|165.92|167.92|165.92|167.92|165.92|0
1641589450000|2022-01-07 21:04:10|167.77|165.77|167.92|165.92|167.92|165.92|167.77|165.77|0
1641589460000|2022-01-07 21:04:20|167.77|165.77|167.77|165.77|167.92|165.92|167.62|165.62|0
1641589470000|2022-01-07 21:04:30|167.48|165.48|167.33|165.33|167.48|165.48|167.33|165.33|0
1641589480000|2022-01-07 21:04:40|167.18|165.18|167.18|165.18|167.33|165.33|167.18|165.18|0
1641589500000|2022-01-07 21:05:00|167.04|165.04|167.04|165.04|167.04|165.04|167.04|165.04|0
1641589510000|2022-01-07 21:05:10|166.89|164.89|166.89|164.89|166.89|164.89|166.89|164.89|0
1641589520000|2022-01-07 21:05:20|166.74|164.74|166.45|164.45|166.74|164.74|166.45|164.45|0
1641589530000|2022-01-07 21:05:30|166.3|164.3|166.3|164.3|166.3|164.3|166.3|164.3|0
1641589550000|2022-01-07 21:05:50|165.87|163.87|165.87|163.87|165.87|163.87|165.87|163.87|0
1641589580000|2022-01-07 21:06:20|166.45|164.45|166.45|164.45|166.45|164.45|166.45|164.45|0
1641589610000|2022-01-07 21:06:50|166.3|164.3|166.3|164.3|166.3|164.3|166.3|164.3|0
1641589620000|2022-01-07 21:07:00|166.16|164.16|166.16|164.16|166.16|164.16|166.16|164.16|0
1641589630000|2022-01-07 21:07:10|166.09|164.09|166.01|164.01|166.09|164.09|165.86|163.86|0
1641589640000|2022-01-07 21:07:20|165.86|163.86|165.86|163.86|166.01|164.01|165.86|163.86|0
1641589650000|2022-01-07 21:07:30|166.01|164.01|166.3|164.3|166.3|164.3|166.01|164.01|0
1641589660000|2022-01-07 21:07:40|166.45|164.45|166.3|164.3|166.45|164.45|166.3|164.3|0
1641589670000|2022-01-07 21:07:50|166.16|164.16|166.3|164.3|166.45|164.45|166.16|164.16|0
1641589680000|2022-01-07 21:08:00|166.59|164.59|166.45|164.45|166.59|164.59|166.45|164.45|0
1641589690000|2022-01-07 21:08:10|166.59|164.59|166.59|164.59|166.59|164.59|166.59|164.59|0
1641589700000|2022-01-07 21:08:20|166.74|164.74|166.59|164.59|166.74|164.74|166.59|164.59|0
1641589710000|2022-01-07 21:08:30|166.45|164.45|166.3|164.3|166.59|164.59|166.3|164.3|0
1641589720000|2022-01-07 21:08:40|166.45|164.45|166.45|164.45|166.45|164.45|166.3|164.3|0
1641589730000|2022-01-07 21:08:50|166.3|164.3|166.45|164.45|166.45|164.45|166.3|164.3|0
1641589740000|2022-01-07 21:09:00|166.74|164.74|166.89|164.89|166.89|164.89|166.74|164.74|0
1641589750000|2022-01-07 21:09:10|167.03|165.03|166.89|164.89|167.03|165.03|166.89|164.89|0
1641589760000|2022-01-07 21:09:20|166.74|164.74|166.74|164.74|166.89|164.89|166.74|164.74|0
1641589780000|2022-01-07 21:09:40|166.89|164.89|167.03|165.03|167.03|165.03|166.74|164.74|0
1641589790000|2022-01-07 21:09:50|167.18|165.18|167.18|165.18|167.18|165.18|167.18|165.18|0
1641589800000|2022-01-07 21:10:00|167.03|165.03|167.03|165.03|167.03|165.03|167.03|165.03|0
1641589810000|2022-01-07 21:10:10|167.18|165.18|167.33|165.33|167.33|165.33|167.18|165.18|0
1641589820000|2022-01-07 21:10:20|167.4|165.4|167.62|165.62|167.62|165.62|167.4|165.4|0
1641589830000|2022-01-07 21:10:30|167.77|165.77|167.77|165.77|167.77|165.77|167.77|165.77|0
1641589850000|2022-01-07 21:10:50|167.91|165.91|167.77|165.77|167.91|165.91|167.77|165.77|0
1641589860000|2022-01-07 21:11:00|167.91|165.91|167.91|165.91|168.06|166.06|167.91|165.91|0
1641589870000|2022-01-07 21:11:10|168.06|166.06|168.06|166.06|168.06|166.06|168.06|166.06|0
1641589910000|2022-01-07 21:11:50|168.21|166.21|168.21|166.21|168.21|166.21|168.21|166.21|0
1641589920000|2022-01-07 21:12:00|168.65|166.65|168.65|166.65|168.65|166.65|168.65|166.65|0
1641589950000|2022-01-07 21:12:30|168.87|166.87|168.87|166.87|168.87|166.87|168.87|166.87|0
1641589980000|2022-01-07 21:13:00|168.94|166.94|168.94|166.94|168.94|166.94|168.94|166.94|0
1641589990000|2022-01-07 21:13:10|168.8|166.8|168.94|166.94|168.94|166.94|168.8|166.8|0
1641590020000|2022-01-07 21:13:40|169.09|167.09|169.09|167.09|169.09|167.09|169.09|167.09|0
1641590030000|2022-01-07 21:13:50|169.24|167.24|169.09|167.09|169.24|167.24|169.09|167.09|0
1641590040000|2022-01-07 21:14:00|169.24|167.24|169.09|167.09|169.24|167.24|169.09|167.09|0
1641590050000|2022-01-07 21:14:10|169.24|167.24|169.24|167.24|169.24|167.24|169.09|167.09|0
1641590060000|2022-01-07 21:14:20|169.39|167.39|169.24|167.24|169.39|167.39|169.24|167.24|0
1641590070000|2022-01-07 21:14:30|169.39|167.39|169.39|167.39|169.39|167.39|169.24|167.24|0
1641590080000|2022-01-07 21:14:40|169.53|167.53|169.53|167.53|169.53|167.53|169.53|167.53|0
1641590090000|2022-01-07 21:14:50|169.68|167.68|169.53|167.53|169.68|167.68|169.53|167.53|0
1641801900000|2022-01-10 08:05:00|163.34|161.34|163.78|161.78|163.78|161.78|163.34|161.34|0
1641801910000|2022-01-10 08:05:10|163.63|161.63|163.56|161.56|163.78|161.78|163.49|161.49|0
1641801920000|2022-01-10 08:05:20|163.49|161.49|163.78|161.78|163.78|161.78|163.49|161.49|0
1641801930000|2022-01-10 08:05:30|163.92|161.92|163.78|161.78|163.92|161.92|163.63|161.63|0
1641801940000|2022-01-10 08:05:40|163.85|161.85|164.21|162.21|164.21|162.21|163.85|161.85|0
1641801950000|2022-01-10 08:05:50|164.07|162.07|163.92|161.92|164.07|162.07|163.92|161.92|0
1641801960000|2022-01-10 08:06:00|164.21|162.21|163.92|161.92|164.21|162.21|163.92|161.92|0
1641801970000|2022-01-10 08:06:10|163.78|161.78|164.21|162.21|164.21|162.21|163.78|161.78|0
1641801980000|2022-01-10 08:06:20|164.07|162.07|164.21|162.21|164.21|162.21|164.07|162.07|0
1641801990000|2022-01-10 08:06:30|164.5|162.5|164.5|162.5|164.65|162.65|164.5|162.5|0
1641802000000|2022-01-10 08:06:40|164.58|162.58|164.5|162.5|164.58|162.58|164.21|162.21|0
1641802010000|2022-01-10 08:06:50|164.21|162.21|164.36|162.36|164.36|162.36|164.21|162.21|0
1641802020000|2022-01-10 08:07:00|164.21|162.21|164.21|162.21|164.21|162.21|164.07|162.07|0
1641802030000|2022-01-10 08:07:10|163.92|161.92|164.07|162.07|164.21|162.21|163.92|161.92|0
1641802040000|2022-01-10 08:07:20|163.92|161.92|163.85|161.85|164.07|162.07|163.85|161.85|0
1641802050000|2022-01-10 08:07:30|163.92|161.92|163.92|161.92|163.92|161.92|163.78|161.78|0
1641802060000|2022-01-10 08:07:40|164.07|162.07|163.63|161.63|164.07|162.07|163.63|161.63|0
1641802070000|2022-01-10 08:07:50|164.21|162.21|164.21|162.21|164.21|162.21|164.14|162.14|0
1641802080000|2022-01-10 08:08:00|164.07|162.07|163.92|161.92|164.14|162.14|163.92|161.92|0
1641802090000|2022-01-10 08:08:10|163.78|161.78|163.92|161.92|163.92|161.92|163.78|161.78|0
1641802100000|2022-01-10 08:08:20|163.85|161.85|164.5|162.5|164.5|162.5|163.85|161.85|0
1641802110000|2022-01-10 08:08:30|164.36|162.36|164.36|162.36|164.5|162.5|164.36|162.36|0
1641802120000|2022-01-10 08:08:40|164.43|162.43|164.21|162.21|164.5|162.5|164.21|162.21|0
1641802130000|2022-01-10 08:08:50|164.65|162.65|164.5|162.5|164.65|162.65|164.5|162.5|0
1641802140000|2022-01-10 08:09:00|164.65|162.65|164.79|162.79|164.94|162.94|164.65|162.65|0
1641802150000|2022-01-10 08:09:10|165.09|163.09|164.94|162.94|165.09|163.09|164.79|162.79|0
1641802160000|2022-01-10 08:09:20|164.79|162.79|164.65|162.65|164.94|162.94|164.65|162.65|0
1641802170000|2022-01-10 08:09:30|164.94|162.94|165.52|163.52|165.52|163.52|164.94|162.94|0
1641802180000|2022-01-10 08:09:40|165.38|163.38|165.82|163.82|165.82|163.82|165.38|163.38|0
1641802190000|2022-01-10 08:09:50|165.67|163.67|165.67|163.67|165.67|163.67|165.38|163.38|0
1641802200000|2022-01-10 08:10:00|165.96|163.96|165.23|163.23|165.96|163.96|165.09|163.09|0
1641802210000|2022-01-10 08:10:10|165.38|163.38|165.09|163.09|165.38|163.38|165.09|163.09|0
1641802220000|2022-01-10 08:10:20|164.79|162.79|164.87|162.87|164.94|162.94|164.65|162.65|0
1641802230000|2022-01-10 08:10:30|164.94|162.94|164.94|162.94|164.94|162.94|164.58|162.58|0
1641802240000|2022-01-10 08:10:40|164.79|162.79|165.01|163.01|165.01|163.01|164.79|162.79|0
1641802250000|2022-01-10 08:10:50|164.94|162.94|165.23|163.23|165.23|163.23|164.94|162.94|0
1641802260000|2022-01-10 08:11:00|165.38|163.38|165.23|163.23|165.38|163.38|165.23|163.23|0
1641802270000|2022-01-10 08:11:10|165.31|163.31|165.23|163.23|165.31|163.31|165.23|163.23|0
1641802280000|2022-01-10 08:11:20|165.38|163.38|165.23|163.23|165.38|163.38|165.23|163.23|0
1641802290000|2022-01-10 08:11:30|165.08|163.08|165.38|163.38|165.38|163.38|165.08|163.08|0
1641802300000|2022-01-10 08:11:40|165.67|163.67|165.52|163.52|165.67|163.67|165.52|163.52|0
1641802310000|2022-01-10 08:11:50|165.67|163.67|166.25|164.25|166.25|164.25|165.67|163.67|0
1641802320000|2022-01-10 08:12:00|166.4|164.4|166.55|164.55|166.55|164.55|166.4|164.4|0
1641802330000|2022-01-10 08:12:10|166.4|164.4|166.55|164.55|166.62|164.62|166.25|164.25|0
1641802340000|2022-01-10 08:12:20|166.4|164.4|166.69|164.69|166.69|164.69|166.4|164.4|0
1641802350000|2022-01-10 08:12:30|166.84|164.84|166.92|164.92|166.92|164.92|166.69|164.69|0
1641802360000|2022-01-10 08:12:40|166.99|164.99|166.55|164.55|166.99|164.99|166.55|164.55|0
1641802370000|2022-01-10 08:12:50|166.48|164.48|166.55|164.55|166.55|164.55|166.4|164.4|0
1641802380000|2022-01-10 08:13:00|166.62|164.62|167.06|165.06|167.06|165.06|166.62|164.62|0
1641802390000|2022-01-10 08:13:10|167.13|165.13|167.13|165.13|167.28|165.28|167.13|165.13|0
1641802400000|2022-01-10 08:13:20|167.28|165.28|167.13|165.13|167.28|165.28|167.13|165.13|0
1641802410000|2022-01-10 08:13:30|166.99|164.99|167.13|165.13|167.28|165.28|166.99|164.99|0
1641802420000|2022-01-10 08:13:40|167.28|165.28|167.43|165.43|167.43|165.43|167.06|165.06|0
1641802430000|2022-01-10 08:13:50|167.72|165.72|167.57|165.57|167.72|165.72|167.43|165.43|0
1641802440000|2022-01-10 08:14:00|167.28|165.28|167.43|165.43|167.57|165.57|167.28|165.28|0
1641802450000|2022-01-10 08:14:10|167.5|165.5|166.77|164.77|167.5|165.5|166.77|164.77|0
1641802460000|2022-01-10 08:14:20|166.69|164.69|166.62|164.62|166.77|164.77|166.62|164.62|0
1641802470000|2022-01-10 08:14:30|166.84|164.84|167.28|165.28|167.28|165.28|166.84|164.84|0
1641802480000|2022-01-10 08:14:40|166.99|164.99|166.92|164.92|166.99|164.99|166.84|164.84|0
1641802490000|2022-01-10 08:14:50|167.13|165.13|167.21|165.21|167.28|165.28|167.13|165.13|0
1641802500000|2022-01-10 08:15:00|167.43|165.43|167.28|165.28|167.5|165.5|167.28|165.28|0
1641802510000|2022-01-10 08:15:10|167.43|165.43|167.43|165.43|167.57|165.57|167.43|165.43|0
1641802520000|2022-01-10 08:15:20|167.36|165.36|167.21|165.21|167.36|165.36|167.13|165.13|0
1641802530000|2022-01-10 08:15:30|167.28|165.28|167.57|165.57|167.57|165.57|167.28|165.28|0
1641802540000|2022-01-10 08:15:40|167.43|165.43|167.43|165.43|167.43|165.43|167.28|165.28|0
1641802550000|2022-01-10 08:15:50|168.02|166.02|167.87|165.87|168.02|166.02|167.87|165.87|0
1641802560000|2022-01-10 08:16:00|167.72|165.72|167.43|165.43|167.87|165.87|167.43|165.43|0
1641802570000|2022-01-10 08:16:10|167.28|165.28|167.57|165.57|167.57|165.57|167.28|165.28|0
1641802580000|2022-01-10 08:16:20|167.5|165.5|167.21|165.21|167.5|165.5|167.21|165.21|0
1641802590000|2022-01-10 08:16:30|167.28|165.28|167.65|165.65|167.65|165.65|167.28|165.28|0
1641802600000|2022-01-10 08:16:40|167.72|165.72|167.8|165.8|167.87|165.87|167.72|165.72|0
1641802610000|2022-01-10 08:16:50|168.02|166.02|168.31|166.31|168.31|166.31|168.02|166.02|0
1641802620000|2022-01-10 08:17:00|168.16|166.16|168.16|166.16|168.16|166.16|167.94|165.94|0
1641802630000|2022-01-10 08:17:10|168.31|166.31|168.01|166.01|168.31|166.31|167.87|165.87|0
1641802640000|2022-01-10 08:17:20|168.16|166.16|168.61|166.61|168.68|166.68|168.16|166.16|0
1641802650000|2022-01-10 08:17:30|168.75|166.75|168.46|166.46|168.75|166.75|168.46|166.46|0
1641802660000|2022-01-10 08:17:40|168.16|166.16|167.87|165.87|168.16|166.16|167.87|165.87|0
1641802670000|2022-01-10 08:17:50|167.72|165.72|167.87|165.87|167.87|165.87|167.72|165.72|0
1641802680000|2022-01-10 08:18:00|168.01|166.01|168.46|166.46|168.46|166.46|168.01|166.01|0
1641802690000|2022-01-10 08:18:10|168.6|166.6|168.46|166.46|168.6|166.6|168.46|166.46|0
1641802700000|2022-01-10 08:18:20|168.6|166.6|168.75|166.75|168.9|166.9|168.6|166.6|0
1641802710000|2022-01-10 08:18:30|168.6|166.6|168.75|166.75|168.75|166.75|168.6|166.6|0
1641802720000|2022-01-10 08:18:40|168.6|166.6|168.75|166.75|168.9|166.9|168.6|166.6|0
1641802730000|2022-01-10 08:18:50|169.05|167.05|169.05|167.05|169.2|167.2|169.05|167.05|0
1641802740000|2022-01-10 08:19:00|169.2|167.2|169.2|167.2|169.2|167.2|169.2|167.2|0
1641802750000|2022-01-10 08:19:10|169.34|167.34|169.49|167.49|169.49|167.49|169.34|167.34|0
1641802760000|2022-01-10 08:19:20|169.34|167.34|169.64|167.64|169.64|167.64|169.34|167.34|0
1641802770000|2022-01-10 08:19:30|169.49|167.49|169.94|167.94|169.94|167.94|169.49|167.49|0
1641802780000|2022-01-10 08:19:40|169.79|167.79|169.64|167.64|169.79|167.79|169.64|167.64|0
1641802790000|2022-01-10 08:19:50|169.34|167.34|169.34|167.34|169.34|167.34|169.34|167.34|0
1641802800000|2022-01-10 08:20:00|169.42|167.42|169.64|167.64|169.87|167.87|169.42|167.42|0
1641802810000|2022-01-10 08:20:10|169.49|167.49|169.34|167.34|169.49|167.49|169.34|167.34|0
1641802820000|2022-01-10 08:20:20|168.98|166.98|168.75|166.75|168.98|166.98|168.75|166.75|0
1641802840000|2022-01-10 08:20:40|168.68|166.68|168.9|166.9|168.9|166.9|168.68|166.68|0
1641802850000|2022-01-10 08:20:50|169.05|167.05|169.64|167.64|169.64|167.64|169.05|167.05|0
1641802860000|2022-01-10 08:21:00|169.49|167.49|169.64|167.64|169.64|167.64|169.49|167.49|0
1641802870000|2022-01-10 08:21:10|169.79|167.79|170.23|168.23|170.23|168.23|169.79|167.79|0
1641802880000|2022-01-10 08:21:20|169.94|167.94|170.38|168.38|170.38|168.38|169.79|167.79|0
1641802890000|2022-01-10 08:21:30|170.31|168.31|170.01|168.01|170.31|168.31|169.94|167.94|0
1641802900000|2022-01-10 08:21:40|170.08|168.08|170.23|168.23|170.23|168.23|170.08|168.08|0
1641802910000|2022-01-10 08:21:50|170.08|168.08|170.53|168.53|170.53|168.53|170.08|168.08|0
1641802920000|2022-01-10 08:22:00|170.23|168.23|170.53|168.53|170.68|168.68|170.23|168.23|0
1641802930000|2022-01-10 08:22:10|170.61|168.61|169.94|167.94|170.61|168.61|169.94|167.94|0
1641802940000|2022-01-10 08:22:20|170.23|168.23|170.23|168.23|170.38|168.38|170.23|168.23|0
1641802950000|2022-01-10 08:22:30|170.31|168.31|170.53|168.53|170.53|168.53|170.08|168.08|0
1641802960000|2022-01-10 08:22:40|170.38|168.38|170.98|168.98|170.98|168.98|170.38|168.38|0
1641802970000|2022-01-10 08:22:50|170.83|168.83|170.83|168.83|170.83|168.83|170.68|168.68|0
1641802980000|2022-01-10 08:23:00|171.13|169.13|171.13|169.13|171.42|169.42|171.13|169.13|0
1641802990000|2022-01-10 08:23:10|171.35|169.35|171.42|169.42|171.42|169.42|171.35|169.35|0
1641803000000|2022-01-10 08:23:20|170.98|168.98|170.83|168.83|170.98|168.98|170.68|168.68|0
1641803010000|2022-01-10 08:23:30|170.76|168.76|170.23|168.23|170.76|168.76|170.23|168.23|0
1641803020000|2022-01-10 08:23:40|170.31|168.31|170.01|168.01|170.38|168.38|170.01|168.01|0
1641803030000|2022-01-10 08:23:50|169.94|167.94|169.94|167.94|169.94|167.94|169.79|167.79|0
1641803040000|2022-01-10 08:24:00|169.93|167.93|169.64|167.64|169.93|167.93|169.64|167.64|0
1641803050000|2022-01-10 08:24:10|169.49|167.49|169.64|167.64|169.64|167.64|169.42|167.42|0
1641803060000|2022-01-10 08:24:20|169.49|167.49|169.64|167.64|169.79|167.79|169.49|167.49|0
1641803070000|2022-01-10 08:24:30|169.42|167.42|169.34|167.34|169.42|167.42|169.27|167.27|0
1641803080000|2022-01-10 08:24:40|169.19|167.19|169.04|167.04|169.19|167.19|168.9|166.9|0
1641803090000|2022-01-10 08:24:50|169.19|167.19|169.12|167.12|169.19|167.19|169.12|167.12|0
1641803100000|2022-01-10 08:25:00|168.9|166.9|168.75|166.75|168.9|166.9|168.6|166.6|0
1641803110000|2022-01-10 08:25:10|168.9|166.9|169.04|167.04|169.04|167.04|168.9|166.9|0
1641803120000|2022-01-10 08:25:20|169.42|167.42|169.93|167.93|169.93|167.93|169.42|167.42|0
1641803130000|2022-01-10 08:25:30|169.79|167.79|170.08|168.08|170.08|168.08|169.79|167.79|0
1641803140000|2022-01-10 08:25:40|170.23|168.23|170.53|168.53|170.53|168.53|170.23|168.23|0
1641803150000|2022-01-10 08:25:50|170.38|168.38|170.46|168.46|170.46|168.46|170.38|168.38|0
1641803160000|2022-01-10 08:26:00|170.53|168.53|170.53|168.53|170.68|168.68|170.53|168.53|0
1641803170000|2022-01-10 08:26:10|170.83|168.83|170.83|168.83|170.83|168.83|170.83|168.83|0
1641803180000|2022-01-10 08:26:20|170.53|168.53|170.08|168.08|170.53|168.53|170.08|168.08|0
1641803190000|2022-01-10 08:26:30|170.38|168.38|170.38|168.38|170.38|168.38|170.31|168.31|0
1641803200000|2022-01-10 08:26:40|170.08|168.08|170.83|168.83|170.83|168.83|170.08|168.08|0
1641803210000|2022-01-10 08:26:50|170.75|168.75|170.97|168.97|170.97|168.97|170.75|168.75|0
1641803220000|2022-01-10 08:27:00|170.83|168.83|169.93|167.93|170.97|168.97|169.93|167.93|0
1641803230000|2022-01-10 08:27:10|170.08|168.08|170.68|168.68|170.68|168.68|170.08|168.08|0
1641803240000|2022-01-10 08:27:20|170.61|168.61|170.01|168.01|170.61|168.61|170.01|168.01|0
1641803250000|2022-01-10 08:27:30|170.79|168.79|170.71|168.71|170.86|168.86|170.71|168.71|0
1641803260000|2022-01-10 08:27:40|170.41|168.41|170.56|168.56|170.56|168.56|170.41|168.41|0
1641803270000|2022-01-10 08:27:50|168.11|166.11|171.41|169.41|171.7|169.7|168.04|166.04|0
1641803280000|2022-01-10 08:28:00|171.11|169.11|170.82|168.82|171.11|169.11|170.82|168.82|0
1641803290000|2022-01-10 08:28:10|170.67|168.67|170.38|168.38|170.67|168.67|170.38|168.38|0
1641803300000|2022-01-10 08:28:20|169.6|167.6|169.45|167.45|169.6|167.6|169.45|167.45|0
1641803310000|2022-01-10 08:28:30|169.82|167.82|169.74|167.74|169.82|167.82|169.74|167.74|0
1641803320000|2022-01-10 08:28:40|169.6|167.6|169.6|167.6|169.6|167.6|169.6|167.6|0
1641803330000|2022-01-10 08:28:50|169.67|167.67|169.74|167.74|169.74|167.74|169.53|167.53|0
1641803340000|2022-01-10 08:29:00|170.04|168.04|170.04|168.04|170.33|168.33|170.04|168.04|0
1641803350000|2022-01-10 08:29:10|169.89|167.89|169.74|167.74|169.89|167.89|169.67|167.67|0
1641803360000|2022-01-10 08:29:20|169.53|167.53|169.6|167.6|169.74|167.74|169.53|167.53|0
1641803370000|2022-01-10 08:29:30|169.74|167.74|170.04|168.04|170.04|168.04|169.74|167.74|0
1641803380000|2022-01-10 08:29:40|169.89|167.89|169.89|167.89|170.04|168.04|169.89|167.89|0
1641803390000|2022-01-10 08:29:50|170.04|168.04|169.74|167.74|170.04|168.04|169.74|167.74|0
1641803400000|2022-01-10 08:30:00|169.89|167.89|170.33|168.33|170.33|168.33|169.89|167.89|0
1641803410000|2022-01-10 08:30:10|170.63|168.63|170.63|168.63|170.63|168.63|170.63|168.63|0
1641803420000|2022-01-10 08:30:20|170.78|168.78|170.92|168.92|170.92|168.92|170.78|168.78|0
1641803430000|2022-01-10 08:30:30|170.78|168.78|171.45|169.45|171.52|169.52|170.78|168.78|0
1641803440000|2022-01-10 08:30:40|171.22|169.22|171.22|169.22|171.45|169.45|171.22|169.22|0
1641803450000|2022-01-10 08:30:50|171.37|169.37|171.52|169.52|171.66|169.66|171.37|169.37|0
1641803460000|2022-01-10 08:31:00|171.81|169.81|171.66|169.66|171.81|169.81|171.66|169.66|0
1641803470000|2022-01-10 08:31:10|171.81|169.81|172.41|170.41|172.56|170.56|171.81|169.81|0
1641803480000|2022-01-10 08:31:20|172.56|170.56|172.26|170.26|172.56|170.56|172.26|170.26|0
1641803490000|2022-01-10 08:31:30|172.11|170.11|172.26|170.26|172.41|170.41|172.11|170.11|0
1641803500000|2022-01-10 08:31:40|172.11|170.11|172.26|170.26|172.26|170.26|172.11|170.11|0
1641803510000|2022-01-10 08:31:50|172.41|170.41|172.7|170.7|172.7|170.7|172.26|170.26|0
1641803520000|2022-01-10 08:32:00|172.56|170.56|172.56|170.56|172.56|170.56|172.48|170.48|0
1641803530000|2022-01-10 08:32:10|172.7|170.7|173|171|173|171|172.7|170.7|0
1641803540000|2022-01-10 08:32:20|172.78|170.78|172.41|170.41|172.78|170.78|172.41|170.41|0
1641803550000|2022-01-10 08:32:30|172.56|170.56|173|171|173|171|172.56|170.56|0
1641803560000|2022-01-10 08:32:40|173.15|171.15|172.7|170.7|173.15|171.15|172.7|170.7|0
1641803570000|2022-01-10 08:32:50|172.85|170.85|173.08|171.08|173.08|171.08|172.7|170.7|0
1641803580000|2022-01-10 08:33:00|173.15|171.15|172.85|170.85|173.15|171.15|172.85|170.85|0
1641803590000|2022-01-10 08:33:10|173|171|173|171|173.15|171.15|173|171|0
1641803600000|2022-01-10 08:33:20|173.15|171.15|173|171|173.15|171.15|172.85|170.85|0
1641803610000|2022-01-10 08:33:30|173.15|171.15|172.7|170.7|173.15|171.15|172.7|170.7|0
1641803620000|2022-01-10 08:33:40|172.85|170.85|172.85|170.85|172.93|170.93|172.85|170.85|0
1641803630000|2022-01-10 08:33:50|172.7|170.7|172.85|170.85|173|171|172.7|170.7|0
1641803640000|2022-01-10 08:34:00|172.93|170.93|172.78|170.78|173|171|172.78|170.78|0
1641803650000|2022-01-10 08:34:10|173|171|173.3|171.3|173.3|171.3|173|171|0
1641803660000|2022-01-10 08:34:20|173.75|171.75|174.2|172.2|174.2|172.2|173.75|171.75|0
1641803670000|2022-01-10 08:34:30|174.35|172.35|174.05|172.05|174.35|172.35|174.05|172.05|0
1641803680000|2022-01-10 08:34:40|174.2|172.2|174.12|172.12|174.2|172.2|174.05|172.05|0
1641803690000|2022-01-10 08:34:50|174.2|172.2|174.49|172.49|174.57|172.57|174.2|172.2|0
1641803700000|2022-01-10 08:35:00|174.2|172.2|174.64|172.64|174.64|172.64|174.2|172.2|0
1641803710000|2022-01-10 08:35:10|174.79|172.79|174.12|172.12|174.79|172.79|174.12|172.12|0
1641803720000|2022-01-10 08:35:20|174.64|172.64|174.87|172.87|174.87|172.87|174.64|172.64|0
1641803730000|2022-01-10 08:35:30|174.94|172.94|175.09|173.09|175.09|173.09|174.94|172.94|0
1641803740000|2022-01-10 08:35:40|174.87|172.87|174.79|172.79|174.94|172.94|174.79|172.79|0
1641803750000|2022-01-10 08:35:50|174.94|172.94|174.94|172.94|175.24|173.24|174.94|172.94|0
1641803760000|2022-01-10 08:36:00|175.09|173.09|175.7|173.7|175.7|173.7|175.09|173.09|0
1641803770000|2022-01-10 08:36:10|175.85|173.85|176.6|174.6|176.6|174.6|175.7|173.7|0
1641803780000|2022-01-10 08:36:20|176.75|174.75|176.6|174.6|176.75|174.75|176.6|174.6|0
1641803790000|2022-01-10 08:36:30|176.3|174.3|176.6|174.6|176.83|174.83|176.3|174.3|0
1641803800000|2022-01-10 08:36:40|176.53|174.53|176.6|174.6|176.6|174.6|176.45|174.45|0
1641803810000|2022-01-10 08:36:50|176.75|174.75|176.3|174.3|176.75|174.75|176.3|174.3|0
1641803820000|2022-01-10 08:37:00|176|174|176|174|176.6|174.6|176|174|0
1641803830000|2022-01-10 08:37:10|176.07|174.07|176.45|174.45|176.45|174.45|176.07|174.07|0
1641803840000|2022-01-10 08:37:20|176.6|174.6|176.75|174.75|176.9|174.9|176.6|174.6|0
1641803850000|2022-01-10 08:37:30|177.05|175.05|176.9|174.9|177.05|175.05|176.9|174.9|0
1641803860000|2022-01-10 08:37:40|177.05|175.05|176.53|174.53|177.05|175.05|176.45|174.45|0
1641803870000|2022-01-10 08:37:50|176.75|174.75|176.3|174.3|176.75|174.75|176.3|174.3|0
1641803880000|2022-01-10 08:38:00|176.6|174.6|176.15|174.15|176.6|174.6|176.15|174.15|0
1641803890000|2022-01-10 08:38:10|176.3|174.3|176.3|174.3|176.45|174.45|176.3|174.3|0
1641803900000|2022-01-10 08:38:20|176.22|174.22|176.3|174.3|176.45|174.45|176.22|174.22|0
1641803910000|2022-01-10 08:38:30|176.45|174.45|175.84|173.84|176.45|174.45|175.69|173.69|0
1641803920000|2022-01-10 08:38:40|175.69|173.69|176.3|174.3|176.3|174.3|175.69|173.69|0
1641803930000|2022-01-10 08:38:50|176.15|174.15|175.99|173.99|176.15|174.15|175.99|173.99|0
1641803940000|2022-01-10 08:39:00|175.84|173.84|175.54|173.54|175.84|173.84|175.39|173.39|0
1641803950000|2022-01-10 08:39:10|175.39|173.39|175.69|173.69|175.69|173.69|175.39|173.39|0
1641803960000|2022-01-10 08:39:20|175.62|173.62|175.99|173.99|176.3|174.3|175.62|173.62|0
1641803970000|2022-01-10 08:39:30|176.15|174.15|176.07|174.07|176.15|174.15|176.07|174.07|0
1641803980000|2022-01-10 08:39:40|176.14|174.14|176.14|174.14|176.45|174.45|176.14|174.14|0
1641803990000|2022-01-10 08:39:50|175.99|173.99|176.14|174.14|176.14|174.14|175.99|173.99|0
1641804000000|2022-01-10 08:40:00|176.22|174.22|176.14|174.14|176.3|174.3|176.14|174.14|0
1641804010000|2022-01-10 08:40:10|176.3|174.3|175.99|173.99|176.3|174.3|175.99|173.99|0
1641804020000|2022-01-10 08:40:20|175.84|173.84|175.39|173.39|175.84|173.84|175.39|173.39|0
1641804030000|2022-01-10 08:40:30|175.24|173.24|175.69|173.69|175.69|173.69|175.24|173.24|0
1641804040000|2022-01-10 08:40:40|175.54|173.54|176.29|174.29|176.29|174.29|175.54|173.54|0
1641804050000|2022-01-10 08:40:50|176.14|174.14|176.75|174.75|176.75|174.75|176.14|174.14|0
1641804060000|2022-01-10 08:41:00|176.6|174.6|176.29|174.29|176.75|174.75|176.29|174.29|0
1641804070000|2022-01-10 08:41:10|176.45|174.45|176.45|174.45|176.75|174.75|176.45|174.45|0
1641804080000|2022-01-10 08:41:20|176.29|174.29|176.6|174.6|176.6|174.6|176.29|174.29|0
1641804090000|2022-01-10 08:41:30|176.45|174.45|177.05|175.05|177.05|175.05|176.45|174.45|0
1641804100000|2022-01-10 08:41:40|176.98|174.98|177.13|175.13|177.2|175.2|176.98|174.98|0
1641804110000|2022-01-10 08:41:50|175.43|173.43|174.53|172.53|175.43|173.43|174.53|172.53|0
1641804120000|2022-01-10 08:42:00|174.68|172.68|176.07|174.07|176.37|174.37|174.68|172.68|0
1641804130000|2022-01-10 08:42:10|176.22|174.22|176.37|174.37|176.37|174.37|176.22|174.22|0
1641804140000|2022-01-10 08:42:20|176.3|174.3|176.37|174.37|176.37|174.37|176.3|174.3|0
1641804150000|2022-01-10 08:42:30|176.67|174.67|176.52|174.52|176.67|174.67|176.22|174.22|0
1641804160000|2022-01-10 08:42:40|176.37|174.37|176.3|174.3|176.37|174.37|176.3|174.3|0
1641804170000|2022-01-10 08:42:50|176.22|174.22|175.92|173.92|176.22|174.22|175.92|173.92|0
1641804180000|2022-01-10 08:43:00|176.07|174.07|176.67|174.67|176.67|174.67|176.07|174.07|0
1641804190000|2022-01-10 08:43:10|176.52|174.52|176.52|174.52|176.75|174.75|176.52|174.52|0
1641804200000|2022-01-10 08:43:20|176.45|174.45|176.52|174.52|176.52|174.52|176.37|174.37|0
1641804210000|2022-01-10 08:43:30|176.67|174.67|176.75|174.75|176.75|174.75|176.52|174.52|0
1641804220000|2022-01-10 08:43:40|176.82|174.82|176.67|174.67|176.82|174.82|176.67|174.67|0
1641804230000|2022-01-10 08:43:50|176.37|174.37|176.29|174.29|176.52|174.52|176.29|174.29|0
1641804240000|2022-01-10 08:44:00|176.22|174.22|176.22|174.22|176.22|174.22|176.14|174.14|0
1641804250000|2022-01-10 08:44:10|176.07|174.07|175.61|173.61|176.07|174.07|175.61|173.61|0
1641804260000|2022-01-10 08:44:20|175.91|173.91|175.91|173.91|176.14|174.14|175.91|173.91|0
1641804270000|2022-01-10 08:44:30|175.76|173.76|175.61|173.61|175.76|173.76|175.61|173.61|0
1641804280000|2022-01-10 08:44:40|175.46|173.46|175.31|173.31|175.46|173.46|175.31|173.31|0
1641804290000|2022-01-10 08:44:50|175.16|173.16|175.01|173.01|175.16|173.16|175.01|173.01|0
1641804300000|2022-01-10 08:45:00|174.86|172.86|174.86|172.86|175.01|173.01|174.86|172.86|0
1641804310000|2022-01-10 08:45:10|175.76|173.76|175.91|173.91|176.22|174.22|175.76|173.76|0
1641804320000|2022-01-10 08:45:20|175.76|173.76|175.91|173.91|175.91|173.91|175.61|173.61|0
1641804330000|2022-01-10 08:45:30|176.06|174.06|175.99|173.99|176.06|174.06|175.99|173.99|0
1641804340000|2022-01-10 08:45:40|176.06|174.06|176.06|174.06|176.37|174.37|176.06|174.06|0
1641804350000|2022-01-10 08:45:50|176.21|174.21|176.52|174.52|176.9|174.9|176.21|174.21|0
1641804360000|2022-01-10 08:46:00|176.37|174.37|176.82|174.82|176.82|174.82|176.37|174.37|0
1641804370000|2022-01-10 08:46:10|176.67|174.67|176.75|174.75|176.82|174.82|176.67|174.67|0
1641804380000|2022-01-10 08:46:20|176.97|174.97|177.12|175.12|177.12|175.12|176.97|174.97|0
1641804390000|2022-01-10 08:46:30|177.27|175.27|177.12|175.12|177.27|175.27|177.12|175.12|0
1641804400000|2022-01-10 08:46:40|176.97|174.97|176.29|174.29|176.97|174.97|176.29|174.29|0
1641804410000|2022-01-10 08:46:50|176.36|174.36|176.21|174.21|176.36|174.36|176.06|174.06|0
1641804420000|2022-01-10 08:47:00|176.06|174.06|176.06|174.06|176.36|174.36|176.06|174.06|0
1641804430000|2022-01-10 08:47:10|175.91|173.91|175.91|173.91|176.06|174.06|175.76|173.76|0
1641804440000|2022-01-10 08:47:20|176.06|174.06|175.99|173.99|176.06|174.06|175.91|173.91|0
1641804450000|2022-01-10 08:47:30|175.76|173.76|175.61|173.61|175.76|173.76|175.61|173.61|0
1641804460000|2022-01-10 08:47:40|175.46|173.46|175.31|173.31|175.46|173.46|175.31|173.31|0
1641804470000|2022-01-10 08:47:50|175.24|173.24|174.86|172.86|175.31|173.31|174.86|172.86|0
1641804480000|2022-01-10 08:48:00|175.16|173.16|175.39|173.39|175.61|173.61|175.16|173.16|0
1641804490000|2022-01-10 08:48:10|175.54|173.54|175.76|173.76|175.76|173.76|175.54|173.54|0
1641804500000|2022-01-10 08:48:20|175.69|173.69|175.46|173.46|175.76|173.76|175.46|173.46|0
1641804510000|2022-01-10 08:48:30|175.61|173.61|175.61|173.61|175.61|173.61|175.61|173.61|0
1641804520000|2022-01-10 08:48:40|175.31|173.31|175.16|173.16|175.31|173.31|175.16|173.16|0
1641804530000|2022-01-10 08:48:50|175.01|173.01|175.01|173.01|175.01|173.01|174.86|172.86|0
1641804540000|2022-01-10 08:49:00|174.86|172.86|174.41|172.41|174.86|172.86|174.41|172.41|0
1641804550000|2022-01-10 08:49:10|174.71|172.71|174.26|172.26|174.71|172.71|174.26|172.26|0
1641804560000|2022-01-10 08:49:20|174.11|172.11|174.11|172.11|174.19|172.19|174.11|172.11|0
1641804570000|2022-01-10 08:49:30|174.26|172.26|173.96|171.96|174.26|172.26|173.96|171.96|0
1641804580000|2022-01-10 08:49:40|173.81|171.81|173.96|171.96|173.96|171.96|173.66|171.66|0
1641804590000|2022-01-10 08:49:50|174.11|172.11|173.96|171.96|174.11|172.11|173.96|171.96|0
1641804600000|2022-01-10 08:50:00|174.26|172.26|174.56|172.56|174.56|172.56|174.11|172.11|0
1641804610000|2022-01-10 08:50:10|174.34|172.34|173.81|171.81|174.34|172.34|173.81|171.81|0
1641804620000|2022-01-10 08:50:20|173.74|171.74|173.51|171.51|173.81|171.81|173.51|171.51|0
1641804630000|2022-01-10 08:50:30|173.36|171.36|173.51|171.51|173.51|171.51|173.36|171.36|0
1641804640000|2022-01-10 08:50:40|173.36|171.36|173.44|171.44|173.51|171.51|173.36|171.36|0
1641804650000|2022-01-10 08:50:50|173.51|171.51|173.81|171.81|173.81|171.81|173.51|171.51|0
1641804660000|2022-01-10 08:51:00|174.11|172.11|173.89|171.89|174.11|172.11|173.89|171.89|0
1641804670000|2022-01-10 08:51:10|174.11|172.11|174.56|172.56|174.56|172.56|174.11|172.11|0
1641804680000|2022-01-10 08:51:20|174.71|172.71|174.86|172.86|174.86|172.86|174.71|172.71|0
1641804690000|2022-01-10 08:51:30|174.71|172.71|174.71|172.71|174.71|172.71|174.64|172.64|0
1641804700000|2022-01-10 08:51:40|174.86|172.86|174.86|172.86|174.86|172.86|174.71|172.71|0
1641804710000|2022-01-10 08:51:50|175.01|173.01|175.01|173.01|175.01|173.01|174.86|172.86|0
1641804720000|2022-01-10 08:52:00|175.09|173.09|175.16|173.16|175.16|173.16|175.09|173.09|0
1641804730000|2022-01-10 08:52:10|175.31|173.31|175.01|173.01|175.31|173.31|175.01|173.01|0
1641804740000|2022-01-10 08:52:20|175.09|173.09|175.46|173.46|175.46|173.46|175.09|173.09|0
1641804750000|2022-01-10 08:52:30|175.61|173.61|175.61|173.61|175.61|173.61|175.61|173.61|0
1641804760000|2022-01-10 08:52:40|175.46|173.46|175.46|173.46|175.61|173.61|175.46|173.46|0
1641804770000|2022-01-10 08:52:50|175.61|173.61|175.61|173.61|175.61|173.61|175.54|173.54|0
1641804780000|2022-01-10 08:53:00|175.76|173.76|175.31|173.31|175.76|173.76|175.31|173.31|0
1641804790000|2022-01-10 08:53:10|175.39|173.39|175.01|173.01|175.61|173.61|175.01|173.01|0
1641804800000|2022-01-10 08:53:20|174.71|172.71|174.26|172.26|174.71|172.71|174.26|172.26|0
1641804810000|2022-01-10 08:53:30|174.11|172.11|173.96|171.96|174.11|172.11|173.81|171.81|0
1641804820000|2022-01-10 08:53:40|173.81|171.81|175.09|173.09|175.09|173.09|173.81|171.81|0
1641804830000|2022-01-10 08:53:50|175.24|173.24|174.95|172.95|175.24|173.24|174.95|172.95|0
1641804840000|2022-01-10 08:54:00|175.09|173.09|174.72|172.72|175.09|173.09|174.72|172.72|0
1641804850000|2022-01-10 08:54:10|173.95|171.95|174.32|172.32|174.32|172.32|173.95|171.95|0
1641804860000|2022-01-10 08:54:20|174.62|172.62|174.32|172.32|174.62|172.62|174.32|172.32|0
1641804870000|2022-01-10 08:54:30|174.17|172.17|174.17|172.17|174.32|172.32|174.17|172.17|0
1641804880000|2022-01-10 08:54:40|174.25|172.25|174.47|172.47|174.62|172.62|174.25|172.25|0
1641804890000|2022-01-10 08:54:50|174.77|172.77|174.62|172.62|174.77|172.77|174.62|172.62|0
1641804900000|2022-01-10 08:55:00|174.47|172.47|174.47|172.47|174.62|172.62|174.47|172.47|0
1641804910000|2022-01-10 08:55:10|174.32|172.32|174.92|172.92|174.92|172.92|174.32|172.32|0
1641804920000|2022-01-10 08:55:20|174.77|172.77|174.47|172.47|174.77|172.77|174.47|172.47|0
1641804930000|2022-01-10 08:55:30|174.62|172.62|174.55|172.55|174.77|172.77|174.55|172.55|0
1641804940000|2022-01-10 08:55:40|174.62|172.62|174.77|172.77|174.92|172.92|174.62|172.62|0
1641804950000|2022-01-10 08:55:50|174.92|172.92|175.15|173.15|175.22|173.22|174.92|172.92|0
1641804960000|2022-01-10 08:56:00|175.22|173.22|174.47|172.47|175.22|173.22|174.47|172.47|0
1641804970000|2022-01-10 08:56:10|174.02|172.02|173.87|171.87|174.25|172.25|173.87|171.87|0
1641804980000|2022-01-10 08:56:20|174.17|172.17|173.87|171.87|174.17|172.17|173.87|171.87|0
1641804990000|2022-01-10 08:56:30|173.72|171.72|173.05|171.05|173.72|171.72|173.05|171.05|0
1641805000000|2022-01-10 08:56:40|173.13|171.13|173.27|171.27|173.27|171.27|173.13|171.13|0
1641805010000|2022-01-10 08:56:50|173.12|171.12|173.12|171.12|173.12|171.12|173.12|171.12|0
1641805020000|2022-01-10 08:57:00|172.98|170.98|173.12|171.12|173.12|171.12|172.98|170.98|0
1641805030000|2022-01-10 08:57:10|173.05|171.05|172.83|170.83|173.05|171.05|172.68|170.68|0
1641805040000|2022-01-10 08:57:20|172.53|170.53|172.38|170.38|172.53|170.53|172.38|170.38|0
1641805050000|2022-01-10 08:57:30|172.23|170.23|171.94|169.94|172.23|170.23|171.94|169.94|0
1641805060000|2022-01-10 08:57:40|172.01|170.01|171.94|169.94|172.01|170.01|171.94|169.94|0
1641805070000|2022-01-10 08:57:50|171.79|169.79|171.49|169.49|171.79|169.79|171.49|169.49|0
1641805080000|2022-01-10 08:58:00|171.79|169.79|171.79|169.79|171.86|169.86|171.79|169.79|0
1641805090000|2022-01-10 08:58:10|171.64|169.64|171.64|169.64|171.64|169.64|171.34|169.34|0
1641805100000|2022-01-10 08:58:20|171.79|169.79|171.49|169.49|171.79|169.79|171.49|169.49|0
1641805110000|2022-01-10 08:58:30|171.34|169.34|171.27|169.27|171.34|169.34|171.05|169.05|0
1641805120000|2022-01-10 08:58:40|171.34|169.34|171.34|169.34|171.57|169.57|171.34|169.34|0
1641805130000|2022-01-10 08:58:50|171.57|169.57|171.79|169.79|171.79|169.79|171.57|169.57|0
1641805140000|2022-01-10 08:59:00|171.72|169.72|171.93|169.93|171.93|169.93|171.72|169.72|0
1641805150000|2022-01-10 08:59:10|171.72|169.72|171.34|169.34|171.79|169.79|171.34|169.34|0
1641805160000|2022-01-10 08:59:20|171.49|169.49|171.64|169.64|171.64|169.64|171.49|169.49|0
1641805170000|2022-01-10 08:59:30|171.79|169.79|172.08|170.08|172.08|170.08|171.79|169.79|0
1641805180000|2022-01-10 08:59:40|172.38|170.38|172.23|170.23|172.38|170.38|172.23|170.23|0
1641805190000|2022-01-10 08:59:50|172.38|170.38|172.31|170.31|172.38|170.38|172.23|170.23|0
1641805200000|2022-01-10 09:00:00|172.23|170.23|171.64|169.64|172.23|170.23|171.64|169.64|0
1641805210000|2022-01-10 09:00:10|171.57|169.57|171.64|169.64|171.79|169.79|171.57|169.57|0
1641805220000|2022-01-10 09:00:20|171.79|169.79|171.79|169.79|171.86|169.86|171.64|169.64|0
1641805230000|2022-01-10 09:00:30|171.64|169.64|171.49|169.49|171.64|169.64|171.49|169.49|0
1641805240000|2022-01-10 09:00:40|171.64|169.64|171.64|169.64|171.64|169.64|171.49|169.49|0
1641805250000|2022-01-10 09:00:50|171.79|169.79|171.79|169.79|171.79|169.79|171.79|169.79|0
1641805260000|2022-01-10 09:01:00|171.86|169.86|171.19|169.19|171.86|169.86|171.19|169.19|0
1641805270000|2022-01-10 09:01:10|171.05|169.05|171.19|169.19|171.19|169.19|171.05|169.05|0
1641805280000|2022-01-10 09:01:20|171.05|169.05|171.27|169.27|171.27|169.27|171.05|169.05|0
1641805290000|2022-01-10 09:01:30|171.19|169.19|170.75|168.75|171.42|169.42|170.75|168.75|0
1641805300000|2022-01-10 09:01:40|170.68|168.68|170.83|168.83|170.9|168.9|170.6|168.6|0
1641805310000|2022-01-10 09:01:50|170.9|168.9|171.19|169.19|171.49|169.49|170.9|168.9|0
1641805320000|2022-01-10 09:02:00|171.34|169.34|171.49|169.49|171.49|169.49|171.19|169.19|0
1641805330000|2022-01-10 09:02:10|171.34|169.34|171.49|169.49|171.49|169.49|171.34|169.34|0
1641805340000|2022-01-10 09:02:20|171.57|169.57|171.49|169.49|171.57|169.57|171.49|169.49|0
1641805350000|2022-01-10 09:02:30|171.34|169.34|171.04|169.04|171.34|169.34|171.04|169.04|0
1641805360000|2022-01-10 09:02:40|171.49|169.49|171.78|169.78|171.78|169.78|171.42|169.42|0
1641805370000|2022-01-10 09:02:50|171.64|169.64|171.49|169.49|171.64|169.64|171.49|169.49|0
1641805380000|2022-01-10 09:03:00|171.64|169.64|171.34|169.34|171.64|169.64|171.34|169.34|0
1641805390000|2022-01-10 09:03:10|171.49|169.49|171.04|169.04|171.49|169.49|171.04|169.04|0
1641805400000|2022-01-10 09:03:20|171.12|169.12|170.6|168.6|171.12|169.12|170.6|168.6|0
1641805410000|2022-01-10 09:03:30|170.45|168.45|170.75|168.75|170.75|168.75|170.45|168.45|0
1641805420000|2022-01-10 09:03:40|171.19|169.19|171.49|169.49|171.49|169.49|171.19|169.19|0
1641805430000|2022-01-10 09:03:50|171.34|169.34|171.49|169.49|171.49|169.49|171.34|169.34|0
1641805440000|2022-01-10 09:04:00|171.19|169.19|171.42|169.42|171.42|169.42|171.19|169.19|0
1641805450000|2022-01-10 09:04:10|171.49|169.49|171.64|169.64|171.64|169.64|171.49|169.49|0
1641805460000|2022-01-10 09:04:20|171.78|169.78|171.78|169.78|171.78|169.78|171.78|169.78|0
1641805470000|2022-01-10 09:04:30|171.93|169.93|172.38|170.38|172.38|170.38|171.93|169.93|0
1641805480000|2022-01-10 09:04:40|172.45|170.45|172.08|170.08|172.45|170.45|172.08|170.08|0
1641805490000|2022-01-10 09:04:50|172.38|170.38|172.82|170.82|172.82|170.82|172.38|170.38|0
1641805500000|2022-01-10 09:05:00|172.67|170.67|171.93|169.93|172.67|170.67|171.93|169.93|0
1641805510000|2022-01-10 09:05:10|172.01|170.01|171.49|169.49|172.01|170.01|171.49|169.49|0
1641805520000|2022-01-10 09:05:20|171.63|169.63|171.34|169.34|171.63|169.63|171.34|169.34|0
1641805530000|2022-01-10 09:05:30|171.49|169.49|170.97|168.97|171.49|169.49|170.97|168.97|0
1641805540000|2022-01-10 09:05:40|170.89|168.89|171.86|169.86|171.86|169.86|170.89|168.89|0
1641805550000|2022-01-10 09:05:50|171.78|169.78|171.56|169.56|171.78|169.78|171.56|169.56|0
1641805560000|2022-01-10 09:06:00|171.49|169.49|171.34|169.34|171.49|169.49|171.19|169.19|0
1641805570000|2022-01-10 09:06:10|171.19|169.19|171.04|169.04|171.19|169.19|171.04|169.04|0
1641805580000|2022-01-10 09:06:20|170.89|168.89|170.75|168.75|171.04|169.04|170.75|168.75|0
1641805590000|2022-01-10 09:06:30|170.6|168.6|170.89|168.89|170.89|168.89|170.6|168.6|0
1641805600000|2022-01-10 09:06:40|170.75|168.75|170.3|168.3|170.75|168.75|170.3|168.3|0
1641805610000|2022-01-10 09:06:50|170.38|168.38|170.01|168.01|170.38|168.38|170.01|168.01|0
1641805620000|2022-01-10 09:07:00|170.09|168.09|170.16|168.16|170.3|168.3|169.71|167.71|0
1641805630000|2022-01-10 09:07:10|169.57|167.57|169.13|167.13|169.57|167.57|169.13|167.13|0
1641805640000|2022-01-10 09:07:20|169.27|167.27|168.83|166.83|169.27|167.27|168.83|166.83|0
1641805650000|2022-01-10 09:07:30|168.98|166.98|169.42|167.42|169.57|167.57|168.98|166.98|0
1641805660000|2022-01-10 09:07:40|169.27|167.27|169.57|167.57|169.57|167.57|169.27|167.27|0
1641805670000|2022-01-10 09:07:50|169.5|167.5|169.42|167.42|169.5|167.5|169.27|167.27|0
1641805680000|2022-01-10 09:08:00|169.5|167.5|169.71|167.71|169.71|167.71|169.42|167.42|0
1641805690000|2022-01-10 09:08:10|170.16|168.16|170.01|168.01|170.16|168.16|170.01|168.01|0
1641805700000|2022-01-10 09:08:20|170.16|168.16|170.16|168.16|170.3|168.3|170.01|168.01|0
1641805710000|2022-01-10 09:08:30|170.3|168.3|170.16|168.16|170.3|168.3|170.16|168.16|0
1641805720000|2022-01-10 09:08:40|170.3|168.3|170.16|168.16|170.3|168.3|170.16|168.16|0
1641805730000|2022-01-10 09:08:50|170.23|168.23|170.45|168.45|170.53|168.53|170.23|168.23|0
1641805740000|2022-01-10 09:09:00|170.16|168.16|170.16|168.16|170.16|168.16|169.94|167.94|0
1641805750000|2022-01-10 09:09:10|170.01|168.01|170.16|168.16|170.3|168.3|170.01|168.01|0
1641805760000|2022-01-10 09:09:20|170.01|168.01|170.08|168.08|170.08|168.08|170.01|168.01|0
1641805770000|2022-01-10 09:09:30|170.15|168.15|170.08|168.08|170.15|168.15|170.01|168.01|0
1641805780000|2022-01-10 09:09:40|170.01|168.01|169.86|167.86|170.01|168.01|169.86|167.86|0
1641805790000|2022-01-10 09:09:50|169.94|167.94|169.57|167.57|169.94|167.94|169.57|167.57|0
1641805800000|2022-01-10 09:10:00|170.45|168.45|170.08|168.08|170.45|168.45|170.01|168.01|0
1641805810000|2022-01-10 09:10:10|170.01|168.01|170.01|168.01|170.01|168.01|170.01|168.01|0
1641805820000|2022-01-10 09:10:20|170.3|168.3|170.01|168.01|170.3|168.3|170.01|168.01|0
1641805830000|2022-01-10 09:10:30|169.86|167.86|170.08|168.08|170.15|168.15|169.86|167.86|0
1641805840000|2022-01-10 09:10:40|170.15|168.15|170.23|168.23|170.23|168.23|170.15|168.15|0
1641805850000|2022-01-10 09:10:50|170.3|168.3|169.86|167.86|170.3|168.3|169.71|167.71|0
1641805860000|2022-01-10 09:11:00|169.71|167.71|169.57|167.57|169.71|167.71|169.57|167.57|0
1641805870000|2022-01-10 09:11:10|169.42|167.42|169.12|167.12|169.42|167.42|169.12|167.12|0
1641805880000|2022-01-10 09:11:20|168.83|166.83|168.83|166.83|168.91|166.91|168.83|166.83|0
1641805890000|2022-01-10 09:11:30|168.98|166.98|169.42|167.42|169.42|167.42|168.98|166.98|0
1641805900000|2022-01-10 09:11:40|169.56|167.56|169.86|167.86|169.86|167.86|169.42|167.42|0
1641805910000|2022-01-10 09:11:50|169.71|167.71|169.71|167.71|169.71|167.71|169.71|167.71|0
1641805920000|2022-01-10 09:12:00|169.56|167.56|169.64|167.64|169.71|167.71|169.56|167.56|0
1641805930000|2022-01-10 09:12:10|169.27|167.27|169.56|167.56|169.56|167.56|169.27|167.27|0
1641805940000|2022-01-10 09:12:20|169.42|167.42|169.56|167.56|169.56|167.56|169.42|167.42|0
1641805950000|2022-01-10 09:12:30|169.27|167.27|169.27|167.27|169.27|167.27|169.12|167.12|0
1641805960000|2022-01-10 09:12:40|169.42|167.42|169.86|167.86|169.86|167.86|169.42|167.42|0
1641805970000|2022-01-10 09:12:50|169.79|167.79|170.01|168.01|170.01|168.01|169.79|167.79|0
1641805980000|2022-01-10 09:13:00|170.15|168.15|170.3|168.3|170.3|168.3|170.08|168.08|0
1641805990000|2022-01-10 09:13:10|170.08|168.08|169.71|167.71|170.08|168.08|169.56|167.56|0
1641806000000|2022-01-10 09:13:20|169.56|167.56|169.71|167.71|169.71|167.71|169.56|167.56|0
1641806010000|2022-01-10 09:13:30|169.86|167.86|170.01|168.01|170.01|168.01|169.86|167.86|0
1641806020000|2022-01-10 09:13:40|170.38|168.38|170.45|168.45|170.45|168.45|170.3|168.3|0
1641806030000|2022-01-10 09:13:50|170.3|168.3|170.3|168.3|170.38|168.38|170.3|168.3|0
1641806040000|2022-01-10 09:14:00|170.23|168.23|170|168|170.23|168.23|169.93|167.93|0
1641806050000|2022-01-10 09:14:10|169.86|167.86|170.3|168.3|170.3|168.3|169.86|167.86|0
1641806060000|2022-01-10 09:14:20|170|168|170.15|168.15|170.15|168.15|169.93|167.93|0
1641806070000|2022-01-10 09:14:30|170|168|170.08|168.08|170.08|168.08|170|168|0
1641806080000|2022-01-10 09:14:40|170.23|168.23|170.67|168.67|170.67|168.67|170.23|168.23|0
1641806090000|2022-01-10 09:14:50|170.59|168.59|170.45|168.45|170.59|168.59|170.45|168.45|0
1641806100000|2022-01-10 09:15:00|170.3|168.3|169.49|167.49|170.3|168.3|169.49|167.49|0
1641806110000|2022-01-10 09:15:10|169.42|167.42|169.27|167.27|169.42|167.42|169.27|167.27|0
1641806120000|2022-01-10 09:15:20|169.05|167.05|168.83|166.83|169.05|167.05|168.83|166.83|0
1641806130000|2022-01-10 09:15:30|168.98|166.98|168.97|166.97|168.98|166.98|168.83|166.83|0
1641806140000|2022-01-10 09:15:40|169.12|167.12|169.12|167.12|169.12|167.12|168.97|166.97|0
1641806150000|2022-01-10 09:15:50|168.83|166.83|169.12|167.12|169.12|167.12|168.83|166.83|0
1641806160000|2022-01-10 09:16:00|169.2|167.2|169.2|167.2|169.2|167.2|169.2|167.2|0
1641806170000|2022-01-10 09:16:10|169.12|167.12|169.12|167.12|169.42|167.42|169.12|167.12|0
1641806180000|2022-01-10 09:16:20|169.27|167.27|169.41|167.41|169.41|167.41|169.12|167.12|0
1641806190000|2022-01-10 09:16:30|169.56|167.56|169.56|167.56|169.56|167.56|169.41|167.41|0
1641806200000|2022-01-10 09:16:40|169.41|167.41|169.41|167.41|169.56|167.56|169.41|167.41|0
1641806210000|2022-01-10 09:16:50|169.49|167.49|169.56|167.56|169.79|167.79|169.41|167.41|0
1641806220000|2022-01-10 09:17:00|169.41|167.41|169.34|167.34|169.71|167.71|169.34|167.34|0
1641806230000|2022-01-10 09:17:10|169.27|167.27|169.41|167.41|169.41|167.41|169.12|167.12|0
1641806240000|2022-01-10 09:17:20|169.27|167.27|168.83|166.83|169.27|167.27|168.83|166.83|0
1641806250000|2022-01-10 09:17:30|168.97|166.97|169.12|167.12|169.27|167.27|168.97|166.97|0
1641806260000|2022-01-10 09:17:40|168.97|166.97|168.9|166.9|168.97|166.97|168.83|166.83|0
1641806270000|2022-01-10 09:17:50|169.34|167.34|168.9|166.9|169.34|167.34|168.9|166.9|0
1641806280000|2022-01-10 09:18:00|168.97|166.97|169.27|167.27|169.27|167.27|168.97|166.97|0
1641806290000|2022-01-10 09:18:10|169.41|167.41|169.41|167.41|169.41|167.41|169.27|167.27|0
1641806300000|2022-01-10 09:18:20|169.27|167.27|169.12|167.12|169.27|167.27|169.12|167.12|0
1641806310000|2022-01-10 09:18:30|169.27|167.27|169.41|167.41|169.41|167.41|169.27|167.27|0
1641806340000|2022-01-10 09:19:00|169.27|167.27|169.27|167.27|169.27|167.27|169.27|167.27|0
1641806350000|2022-01-10 09:19:10|169.34|167.34|169.12|167.12|169.34|167.34|169.12|167.12|0
1641806360000|2022-01-10 09:19:20|169.27|167.27|169.27|167.27|169.27|167.27|169.12|167.12|0
1641806370000|2022-01-10 09:19:30|169.41|167.41|168.97|166.97|169.41|167.41|168.97|166.97|0
1641806380000|2022-01-10 09:19:40|168.83|166.83|168.97|166.97|168.97|166.97|168.83|166.83|0
1641806390000|2022-01-10 09:19:50|169.12|167.12|169.05|167.05|169.12|167.12|169.05|167.05|0
1641806400000|2022-01-10 09:20:00|169.12|167.12|169.12|167.12|169.12|167.12|168.97|166.97|0
1641806410000|2022-01-10 09:20:10|168.97|166.97|168.97|166.97|168.97|166.97|168.97|166.97|0
1641806420000|2022-01-10 09:20:20|168.83|166.83|168.75|166.75|168.83|166.83|168.68|166.68|0
1641806430000|2022-01-10 09:20:30|168.53|166.53|168.53|166.53|168.53|166.53|168.39|166.39|0
1641806440000|2022-01-10 09:20:40|168.68|166.68|168.53|166.53|168.68|166.68|168.53|166.53|0
1641806450000|2022-01-10 09:20:50|168.39|166.39|168.39|166.39|168.53|166.53|168.39|166.39|0
1641806460000|2022-01-10 09:21:00|168.82|166.82|168.68|166.68|168.82|166.82|168.68|166.68|0
1641806470000|2022-01-10 09:21:10|168.75|166.75|168.68|166.68|168.82|166.82|168.68|166.68|0
1641806480000|2022-01-10 09:21:20|168.82|166.82|169.12|167.12|169.12|167.12|168.82|166.82|0
1641806490000|2022-01-10 09:21:30|168.82|166.82|168.68|166.68|168.82|166.82|168.53|166.53|0
1641806500000|2022-01-10 09:21:40|168.82|166.82|168.53|166.53|168.82|166.82|168.53|166.53|0
1641806510000|2022-01-10 09:21:50|168.68|166.68|168.68|166.68|168.68|166.68|168.68|166.68|0
1641806520000|2022-01-10 09:22:00|168.53|166.53|168.68|166.68|168.68|166.68|168.53|166.53|0
1641806530000|2022-01-10 09:22:10|168.82|166.82|168.68|166.68|168.82|166.82|168.68|166.68|0
1641806540000|2022-01-10 09:22:20|168.53|166.53|168.46|166.46|168.53|166.53|168.46|166.46|0
1641806550000|2022-01-10 09:22:30|168.53|166.53|168.53|166.53|168.53|166.53|168.46|166.46|0
1641806560000|2022-01-10 09:22:40|168.38|166.38|168.53|166.53|168.53|166.53|168.38|166.38|0
1641806570000|2022-01-10 09:22:50|168.68|166.68|168.68|166.68|168.68|166.68|168.68|166.68|0
1641806580000|2022-01-10 09:23:00|168.61|166.61|168.09|166.09|168.61|166.61|168.09|166.09|0
1641806590000|2022-01-10 09:23:10|167.95|165.95|167.95|165.95|167.95|165.95|167.95|165.95|0
1641806600000|2022-01-10 09:23:20|168.24|166.24|168.38|166.38|168.38|166.38|168.09|166.09|0
1641806610000|2022-01-10 09:23:30|168.53|166.53|168.38|166.38|168.53|166.53|168.24|166.24|0
1641806620000|2022-01-10 09:23:40|168.61|166.61|168.82|166.82|168.82|166.82|168.61|166.61|0
1641806630000|2022-01-10 09:23:50|168.97|166.97|169.12|167.12|169.12|167.12|168.97|166.97|0
1641806640000|2022-01-10 09:24:00|168.82|166.82|168.82|166.82|168.97|166.97|168.82|166.82|0
1641806650000|2022-01-10 09:24:10|168.53|166.53|168.38|166.38|168.53|166.53|168.38|166.38|0
1641806660000|2022-01-10 09:24:20|168.24|166.24|168.09|166.09|168.24|166.24|168.09|166.09|0
1641806670000|2022-01-10 09:24:30|168.17|166.17|168.46|166.46|168.46|166.46|168.17|166.17|0
1641806680000|2022-01-10 09:24:40|168.61|166.61|168.53|166.53|168.61|166.61|168.53|166.53|0
1641806690000|2022-01-10 09:24:50|168.82|166.82|168.24|166.24|168.82|166.82|168.24|166.24|0
1641806700000|2022-01-10 09:25:00|168.38|166.38|168.24|166.24|168.38|166.38|168.17|166.17|0
1641806710000|2022-01-10 09:25:10|168.38|166.38|168.24|166.24|168.38|166.38|168.24|166.24|0
1641806720000|2022-01-10 09:25:20|168.38|166.38|168.24|166.24|168.38|166.38|168.24|166.24|0
1641806740000|2022-01-10 09:25:40|168.38|166.38|168.17|166.17|168.38|166.38|168.09|166.09|0
1641806750000|2022-01-10 09:25:50|167.65|165.65|167.8|165.8|167.87|165.87|167.65|165.65|0
1641806760000|2022-01-10 09:26:00|167.65|165.65|167.65|165.65|167.65|165.65|167.65|165.65|0
1641806770000|2022-01-10 09:26:10|167.51|165.51|167.36|165.36|167.51|165.51|167.36|165.36|0
1641806780000|2022-01-10 09:26:20|167.29|165.29|167.07|165.07|167.29|165.29|167.07|165.07|0
1641806790000|2022-01-10 09:26:30|167.36|165.36|167.51|165.51|167.51|165.51|167.36|165.36|0
1641806800000|2022-01-10 09:26:40|167.65|165.65|167.65|165.65|167.8|165.8|167.65|165.65|0
1641806810000|2022-01-10 09:26:50|167.8|165.8|167.87|165.87|168.02|166.02|167.8|165.8|0
1641806820000|2022-01-10 09:27:00|167.94|165.94|167.8|165.8|168.09|166.09|167.8|165.8|0
1641806830000|2022-01-10 09:27:10|167.94|165.94|167.94|165.94|168.09|166.09|167.94|165.94|0
1641806840000|2022-01-10 09:27:20|168.09|166.09|168.09|166.09|168.09|166.09|168.09|166.09|0
1641806850000|2022-01-10 09:27:30|168.02|166.02|167.8|165.8|168.02|166.02|167.8|165.8|0
1641806870000|2022-01-10 09:27:50|167.65|165.65|167.65|165.65|167.65|165.65|167.36|165.36|0
1641806880000|2022-01-10 09:28:00|167.5|165.5|167.5|165.5|167.65|165.65|167.5|165.5|0
1641806890000|2022-01-10 09:28:10|167.65|165.65|167.43|165.43|167.65|165.65|167.43|165.43|0
1641806900000|2022-01-10 09:28:20|167.5|165.5|167.5|165.5|167.5|165.5|167.5|165.5|0
1641806910000|2022-01-10 09:28:30|167.65|165.65|167.58|165.58|167.65|165.65|167.58|165.58|0
1641806920000|2022-01-10 09:28:40|167.43|165.43|167.14|165.14|167.43|165.43|167.07|165.07|0
1641806930000|2022-01-10 09:28:50|167.21|165.21|167.36|165.36|167.36|165.36|167.21|165.21|0
1641806940000|2022-01-10 09:29:00|167.21|165.21|167.14|165.14|167.36|165.36|167.14|165.14|0
1641806950000|2022-01-10 09:29:10|167.21|165.21|167.07|165.07|167.21|165.21|167.07|165.07|0
1641806960000|2022-01-10 09:29:20|167.21|165.21|167.21|165.21|167.21|165.21|167.07|165.07|0
1641806970000|2022-01-10 09:29:30|167.07|165.07|167.36|165.36|167.36|165.36|167.07|165.07|0
1641806980000|2022-01-10 09:29:40|167.07|165.07|167.36|165.36|167.36|165.36|167.07|165.07|0
1641806990000|2022-01-10 09:29:50|167.21|165.21|167.21|165.21|167.36|165.36|167.21|165.21|0
1641807000000|2022-01-10 09:30:00|167.14|165.14|167.07|165.07|167.14|165.14|167.07|165.07|0
1641807010000|2022-01-10 09:30:10|167.14|165.14|166.92|164.92|167.14|165.14|166.92|164.92|0
1641807020000|2022-01-10 09:30:20|166.77|164.77|166.48|164.48|166.77|164.77|166.34|164.34|0
1641807030000|2022-01-10 09:30:30|166.34|164.34|166.48|164.48|166.48|164.48|166.34|164.34|0
1641807050000|2022-01-10 09:30:50|166.63|164.63|167.06|165.06|167.06|165.06|166.63|164.63|0
1641807060000|2022-01-10 09:31:00|166.85|164.85|166.34|164.34|166.85|164.85|166.34|164.34|0
1641807070000|2022-01-10 09:31:10|166.77|164.77|166.92|164.92|167.06|165.06|166.77|164.77|0
1641807080000|2022-01-10 09:31:20|167.06|165.06|167.36|165.36|167.43|165.43|167.06|165.06|0
1641807090000|2022-01-10 09:31:30|167.29|165.29|167.29|165.29|167.29|165.29|167.21|165.21|0
1641807100000|2022-01-10 09:31:40|167.21|165.21|167.36|165.36|167.36|165.36|167.21|165.21|0
1641807110000|2022-01-10 09:31:50|167.43|165.43|167.65|165.65|167.65|165.65|167.43|165.43|0
1641807120000|2022-01-10 09:32:00|167.21|165.21|167.36|165.36|167.36|165.36|167.21|165.21|0
1641807130000|2022-01-10 09:32:10|167.43|165.43|167.65|165.65|167.79|165.79|167.43|165.43|0
1641807140000|2022-01-10 09:32:20|167.87|165.87|167.87|165.87|167.87|165.87|167.79|165.79|0
1641807150000|2022-01-10 09:32:30|167.94|165.94|167.94|165.94|167.94|165.94|167.94|165.94|0
1641807160000|2022-01-10 09:32:40|167.79|165.79|167.79|165.79|167.79|165.79|167.79|165.79|0
1641807170000|2022-01-10 09:32:50|167.94|165.94|167.5|165.5|167.94|165.94|167.5|165.5|0
1641807180000|2022-01-10 09:33:00|167.65|165.65|167.5|165.5|167.65|165.65|167.5|165.5|0
1641807190000|2022-01-10 09:33:10|167.65|165.65|167.65|165.65|167.65|165.65|167.65|165.65|0
1641807200000|2022-01-10 09:33:20|167.72|165.72|167.72|165.72|167.72|165.72|167.65|165.65|0
1641807210000|2022-01-10 09:33:30|167.65|165.65|167.21|165.21|167.65|165.65|167.21|165.21|0
1641807220000|2022-01-10 09:33:40|167.35|165.35|167.65|165.65|167.65|165.65|167.35|165.35|0
1641807230000|2022-01-10 09:33:50|167.5|165.5|167.65|165.65|167.65|165.65|167.5|165.5|0
1641807240000|2022-01-10 09:34:00|167.79|165.79|167.94|165.94|167.94|165.94|167.65|165.65|0
1641807250000|2022-01-10 09:34:10|168.01|166.01|168.08|166.08|168.08|166.08|167.94|165.94|0
1641807260000|2022-01-10 09:34:20|168.01|166.01|168.08|166.08|168.08|166.08|168.01|166.01|0
1641807270000|2022-01-10 09:34:30|168.23|166.23|168.16|166.16|168.23|166.23|168.16|166.16|0
1641807280000|2022-01-10 09:34:40|168.08|166.08|168.08|166.08|168.08|166.08|167.94|165.94|0
1641807290000|2022-01-10 09:34:50|168.23|166.23|168.38|166.38|168.38|166.38|168.23|166.23|0
1641807300000|2022-01-10 09:35:00|168.52|166.52|168.38|166.38|168.52|166.52|168.38|166.38|0
1641807310000|2022-01-10 09:35:10|168.52|166.52|168.08|166.08|168.52|166.52|168.08|166.08|0
1641807320000|2022-01-10 09:35:20|168.23|166.23|167.94|165.94|168.31|166.31|167.94|165.94|0
1641807330000|2022-01-10 09:35:30|167.87|165.87|167.65|165.65|167.87|165.87|167.65|165.65|0
1641807340000|2022-01-10 09:35:40|167.5|165.5|167.5|165.5|167.65|165.65|167.5|165.5|0
1641807350000|2022-01-10 09:35:50|167.58|165.58|167.58|165.58|167.58|165.58|167.5|165.5|0
1641807360000|2022-01-10 09:36:00|167.5|165.5|167.94|165.94|167.94|165.94|167.5|165.5|0
1641807370000|2022-01-10 09:36:10|167.79|165.79|167.94|165.94|167.94|165.94|167.79|165.79|0
1641807380000|2022-01-10 09:36:20|167.79|165.79|167.79|165.79|167.79|165.79|167.79|165.79|0
1641807390000|2022-01-10 09:36:30|167.64|165.64|167.43|165.43|167.64|165.64|167.35|165.35|0
1641807400000|2022-01-10 09:36:40|167.5|165.5|166.99|164.99|167.5|165.5|166.92|164.92|0
1641807410000|2022-01-10 09:36:50|166.62|164.62|166.77|164.77|166.77|164.77|166.62|164.62|0
1641807420000|2022-01-10 09:37:00|167.06|165.06|167.06|165.06|167.06|165.06|166.92|164.92|0
1641807430000|2022-01-10 09:37:10|166.92|164.92|166.92|164.92|166.92|164.92|166.92|164.92|0
1641807440000|2022-01-10 09:37:20|167.06|165.06|167.43|165.43|167.5|165.5|167.06|165.06|0
1641807450000|2022-01-10 09:37:30|167.35|165.35|167.35|165.35|167.35|165.35|167.35|165.35|0
1641807470000|2022-01-10 09:37:50|167.5|165.5|167.57|165.57|167.57|165.57|167.5|165.5|0
1641807480000|2022-01-10 09:38:00|167.64|165.64|168.23|166.23|168.23|166.23|167.64|165.64|0
1641807490000|2022-01-10 09:38:10|168.16|166.16|168.37|166.37|168.37|166.37|168.08|166.08|0
1641807500000|2022-01-10 09:38:20|168.52|166.52|168.52|166.52|168.52|166.52|168.52|166.52|0
1641807510000|2022-01-10 09:38:30|168.45|166.45|168.45|166.45|168.52|166.52|168.45|166.45|0
1641807520000|2022-01-10 09:38:40|168.37|166.37|168.23|166.23|168.37|166.37|168.23|166.23|0
1641807530000|2022-01-10 09:38:50|167.94|165.94|167.94|165.94|167.94|165.94|167.94|165.94|0
1641807540000|2022-01-10 09:39:00|167.64|165.64|167.94|165.94|167.94|165.94|167.64|165.64|0
1641807550000|2022-01-10 09:39:10|168.01|166.01|168.01|166.01|168.08|166.08|168.01|166.01|0
1641807560000|2022-01-10 09:39:20|167.87|165.87|167.79|165.79|167.87|165.87|167.79|165.79|0
1641807570000|2022-01-10 09:39:30|167.94|165.94|167.94|165.94|167.94|165.94|167.94|165.94|0
1641807580000|2022-01-10 09:39:40|167.79|165.79|168.08|166.08|168.08|166.08|167.79|165.79|0
1641807590000|2022-01-10 09:39:50|168.01|166.01|168.08|166.08|168.08|166.08|168.01|166.01|0
1641807600000|2022-01-10 09:40:00|168.01|166.01|168.01|166.01|168.01|166.01|168.01|166.01|0
1641807610000|2022-01-10 09:40:10|168.23|166.23|168.08|166.08|168.23|166.23|168.08|166.08|0
1641807620000|2022-01-10 09:40:20|167.93|165.93|167.93|165.93|168.08|166.08|167.93|165.93|0
1641807640000|2022-01-10 09:40:40|167.79|165.79|167.79|165.79|167.79|165.79|167.79|165.79|0
1641807660000|2022-01-10 09:41:00|167.93|165.93|167.93|165.93|168.08|166.08|167.93|165.93|0
1641807670000|2022-01-10 09:41:10|167.64|165.64|167.64|165.64|167.64|165.64|167.64|165.64|0
1641807680000|2022-01-10 09:41:20|167.72|165.72|167.72|165.72|167.79|165.79|167.72|165.72|0
1641807690000|2022-01-10 09:41:30|167.64|165.64|167.5|165.5|167.64|165.64|167.5|165.5|0
1641807700000|2022-01-10 09:41:40|167.35|165.35|167.35|165.35|167.35|165.35|167.35|165.35|0
1641807710000|2022-01-10 09:41:50|167.5|165.5|167.79|165.79|167.79|165.79|167.5|165.5|0
1641807720000|2022-01-10 09:42:00|167.64|165.64|167.86|165.86|167.86|165.86|167.64|165.64|0
1641807730000|2022-01-10 09:42:10|167.93|165.93|167.86|165.86|167.93|165.93|167.79|165.79|0
1641807740000|2022-01-10 09:42:20|167.93|165.93|167.93|165.93|168.08|166.08|167.93|165.93|0
1641807750000|2022-01-10 09:42:30|167.79|165.79|168.01|166.01|168.01|166.01|167.79|165.79|0
1641807760000|2022-01-10 09:42:40|167.93|165.93|168.08|166.08|168.08|166.08|167.93|165.93|0
1641807780000|2022-01-10 09:43:00|168.16|166.16|167.79|165.79|168.16|166.16|167.79|165.79|0
1641807790000|2022-01-10 09:43:10|167.86|165.86|167.79|165.79|167.86|165.86|167.79|165.79|0
1641807810000|2022-01-10 09:43:30|167.86|165.86|167.86|165.86|167.86|165.86|167.86|165.86|0
1641807820000|2022-01-10 09:43:40|167.93|165.93|167.79|165.79|167.93|165.93|167.79|165.79|0
1641807830000|2022-01-10 09:43:50|167.72|165.72|167.49|165.49|167.72|165.72|167.49|165.49|0
1641807840000|2022-01-10 09:44:00|167.42|165.42|167.28|165.28|167.42|165.42|167.28|165.28|0
1641807850000|2022-01-10 09:44:10|167.35|165.35|167.2|165.2|167.35|165.35|167.2|165.2|0
1641807860000|2022-01-10 09:44:20|167.06|165.06|167.06|165.06|167.06|165.06|167.06|165.06|0
1641807870000|2022-01-10 09:44:30|166.91|164.91|166.77|164.77|166.91|164.91|166.77|164.77|0
1641807880000|2022-01-10 09:44:40|166.84|164.84|166.77|164.77|166.84|164.84|166.77|164.77|0
1641807890000|2022-01-10 09:44:50|166.84|164.84|166.62|164.62|166.84|164.84|166.62|164.62|0
1641807900000|2022-01-10 09:45:00|166.7|164.7|166.91|164.91|166.91|164.91|166.62|164.62|0
1641807910000|2022-01-10 09:45:10|166.99|164.99|166.13|164.13|166.99|164.99|166.13|164.13|0
1641807920000|2022-01-10 09:45:20|166.27|164.27|166.27|164.27|166.27|164.27|166.27|164.27|0
1641807930000|2022-01-10 09:45:30|166.42|164.42|166.42|164.42|166.42|164.42|166.42|164.42|0
1641807940000|2022-01-10 09:45:40|166.49|164.49|166.71|164.71|166.86|164.86|166.49|164.49|0
1641807950000|2022-01-10 09:45:50|166.86|164.86|166.86|164.86|166.86|164.86|166.79|164.79|0
1641807960000|2022-01-10 09:46:00|167|165|167.15|165.15|167.15|165.15|167|165|0
1641807970000|2022-01-10 09:46:10|167.23|165.23|167.3|165.3|167.3|165.3|167.15|165.15|0
1641807980000|2022-01-10 09:46:20|167.59|165.59|167.44|165.44|167.59|165.59|167.44|165.44|0
1641807990000|2022-01-10 09:46:30|167.59|165.59|167.59|165.59|167.59|165.59|167.59|165.59|0
1641808000000|2022-01-10 09:46:40|167.73|165.73|167.37|165.37|167.73|165.73|167.37|165.37|0
1641808010000|2022-01-10 09:46:50|167|165|167.08|165.08|167.08|165.08|167|165|0
1641808020000|2022-01-10 09:47:00|167.15|165.15|167.15|165.15|167.15|165.15|167.15|165.15|0
1641808030000|2022-01-10 09:47:10|166.86|164.86|166.86|164.86|167|165|166.86|164.86|0
1641808040000|2022-01-10 09:47:20|166.79|164.79|166.86|164.86|167|165|166.79|164.79|0
1641808050000|2022-01-10 09:47:30|166.71|164.71|166.64|164.64|166.71|164.71|166.56|164.56|0
1641808060000|2022-01-10 09:47:40|166.71|164.71|166.71|164.71|166.79|164.79|166.71|164.71|0
1641808070000|2022-01-10 09:47:50|166.86|164.86|166.86|164.86|167|165|166.86|164.86|0
1641808090000|2022-01-10 09:48:10|167|165|166.86|164.86|167|165|166.86|164.86|0
1641808100000|2022-01-10 09:48:20|167|165|167|165|167|165|167|165|0
1641808110000|2022-01-10 09:48:30|167.15|165.15|167|165|167.15|165.15|167|165|0
1641808120000|2022-01-10 09:48:40|167.15|165.15|167.29|165.29|167.29|165.29|167.15|165.15|0
1641808130000|2022-01-10 09:48:50|167.44|165.44|167.37|165.37|167.44|165.44|167.29|165.29|0
1641808140000|2022-01-10 09:49:00|167.44|165.44|167.52|165.52|167.59|165.59|167.44|165.44|0
1641808150000|2022-01-10 09:49:10|167.44|165.44|167.73|165.73|167.73|165.73|167.44|165.44|0
1641808160000|2022-01-10 09:49:20|167.88|165.88|168.03|166.03|168.03|166.03|167.88|165.88|0
1641808170000|2022-01-10 09:49:30|168.1|166.1|168.03|166.03|168.1|166.1|168.03|166.03|0
1641808180000|2022-01-10 09:49:40|168.17|166.17|168.03|166.03|168.17|166.17|168.03|166.03|0
1641808190000|2022-01-10 09:49:50|168.17|166.17|168.1|166.1|168.17|166.17|168.03|166.03|0
1641808200000|2022-01-10 09:50:00|168.03|166.03|168.17|166.17|168.17|166.17|168.03|166.03|0
1641808210000|2022-01-10 09:50:10|168.1|166.1|167.88|165.88|168.1|166.1|167.88|165.88|0
1641808230000|2022-01-10 09:50:30|167.73|165.73|167.59|165.59|167.73|165.73|167.59|165.59|0
1641808240000|2022-01-10 09:50:40|167.66|165.66|167.73|165.73|167.73|165.73|167.59|165.59|0
1641808250000|2022-01-10 09:50:50|167.88|165.88|167.73|165.73|167.88|165.88|167.73|165.73|0
1641808260000|2022-01-10 09:51:00|167.66|165.66|167.88|165.88|167.88|165.88|167.66|165.66|0
1641808270000|2022-01-10 09:51:10|168.03|166.03|168.03|166.03|168.03|166.03|168.03|166.03|0
1641808280000|2022-01-10 09:51:20|168.17|166.17|168.17|166.17|168.17|166.17|168.17|166.17|0
1641808290000|2022-01-10 09:51:30|168.32|166.32|168.03|166.03|168.32|166.32|168.03|166.03|0
1641808300000|2022-01-10 09:51:40|167.88|165.88|168.17|166.17|168.32|166.32|167.88|165.88|0
1641808320000|2022-01-10 09:52:00|168.32|166.32|168.17|166.17|168.32|166.32|168.17|166.17|0
1641808330000|2022-01-10 09:52:10|168.32|166.32|168.17|166.17|168.32|166.32|168.17|166.17|0
1641808340000|2022-01-10 09:52:20|168.32|166.32|168.1|166.1|168.32|166.32|168.1|166.1|0
1641808350000|2022-01-10 09:52:30|168.17|166.17|168.17|166.17|168.17|166.17|168.17|166.17|0
1641808360000|2022-01-10 09:52:40|168.32|166.32|168.32|166.32|168.61|166.61|168.32|166.32|0
1641808370000|2022-01-10 09:52:50|168.1|166.1|167.88|165.88|168.1|166.1|167.73|165.73|0
1641808380000|2022-01-10 09:53:00|167.81|165.81|167.88|165.88|167.95|165.95|167.81|165.81|0
1641808390000|2022-01-10 09:53:10|167.58|165.58|167.37|165.37|167.58|165.58|167.37|165.37|0
1641808400000|2022-01-10 09:53:20|167.44|165.44|167.73|165.73|167.73|165.73|167.44|165.44|0
1641808410000|2022-01-10 09:53:30|167.66|165.66|167.58|165.58|167.66|165.66|167.58|165.58|0
1641808420000|2022-01-10 09:53:40|167.66|165.66|167.88|165.88|167.88|165.88|167.44|165.44|0
1641808440000|2022-01-10 09:54:00|168.02|166.02|167.95|165.95|168.02|166.02|167.95|165.95|0
1641808450000|2022-01-10 09:54:10|167.73|165.73|167.58|165.58|167.73|165.73|167.58|165.58|0
1641808460000|2022-01-10 09:54:20|167.66|165.66|167.58|165.58|167.73|165.73|167.58|165.58|0
1641808470000|2022-01-10 09:54:30|167.73|165.73|167.73|165.73|167.73|165.73|167.58|165.58|0
1641808480000|2022-01-10 09:54:40|167.58|165.58|167.58|165.58|167.58|165.58|167.58|165.58|0
1641808490000|2022-01-10 09:54:50|167.44|165.44|167.66|165.66|167.73|165.73|167.44|165.44|0
1641808500000|2022-01-10 09:55:00|167.58|165.58|167.44|165.44|167.58|165.58|167.44|165.44|0
1641808510000|2022-01-10 09:55:10|167.37|165.37|167.14|165.14|167.37|165.37|167.14|165.14|0
1641808520000|2022-01-10 09:55:20|167|165|166.93|164.93|167|165|166.85|164.85|0
1641808530000|2022-01-10 09:55:30|166.85|164.85|166.85|164.85|166.93|164.93|166.85|164.85|0
1641808540000|2022-01-10 09:55:40|166.93|164.93|167.29|165.29|167.29|165.29|166.93|164.93|0
1641808550000|2022-01-10 09:55:50|167.44|165.44|167.44|165.44|167.44|165.44|167.44|165.44|0
1641808560000|2022-01-10 09:56:00|167.37|165.37|167.14|165.14|167.37|165.37|167.14|165.14|0
1641808570000|2022-01-10 09:56:10|167.29|165.29|167.44|165.44|167.44|165.44|167.29|165.29|0
1641808580000|2022-01-10 09:56:20|167.29|165.29|167.44|165.44|167.44|165.44|167.29|165.29|0
1641808590000|2022-01-10 09:56:30|167.51|165.51|167.58|165.58|167.58|165.58|167.51|165.51|0
1641808600000|2022-01-10 09:56:40|167.51|165.51|167.29|165.29|167.51|165.51|167.29|165.29|0
1641808610000|2022-01-10 09:56:50|167.44|165.44|167.58|165.58|167.58|165.58|167.44|165.44|0
1641808620000|2022-01-10 09:57:00|168.02|166.02|168.17|166.17|168.17|166.17|168.02|166.02|0
1641808630000|2022-01-10 09:57:10|168.32|166.32|168.32|166.32|168.32|166.32|168.32|166.32|0
1641808640000|2022-01-10 09:57:20|168.46|166.46|168.46|166.46|168.46|166.46|168.46|166.46|0
1641808650000|2022-01-10 09:57:30|168.61|166.61|168.76|166.76|168.76|166.76|168.61|166.61|0
1641808660000|2022-01-10 09:57:40|168.9|166.9|168.9|166.9|168.9|166.9|168.9|166.9|0
1641808670000|2022-01-10 09:57:50|168.98|166.98|168.9|166.9|168.98|166.98|168.9|166.9|0
1641808680000|2022-01-10 09:58:00|169.05|167.05|168.61|166.61|169.05|167.05|168.61|166.61|0
1641808690000|2022-01-10 09:58:10|168.76|166.76|168.31|166.31|168.76|166.76|168.31|166.31|0
1641808700000|2022-01-10 09:58:20|168.39|166.39|168.31|166.31|168.39|166.39|168.31|166.31|0
1641808710000|2022-01-10 09:58:30|168.46|166.46|168.46|166.46|168.46|166.46|168.31|166.31|0
1641808720000|2022-01-10 09:58:40|168.61|166.61|168.76|166.76|168.76|166.76|168.61|166.61|0
1641808730000|2022-01-10 09:58:50|168.9|166.9|168.83|166.83|168.9|166.9|168.83|166.83|0
1641808740000|2022-01-10 09:59:00|168.9|166.9|169.2|167.2|169.2|167.2|168.9|166.9|0
1641808750000|2022-01-10 09:59:10|169.05|167.05|169.2|167.2|169.2|167.2|169.05|167.05|0
1641808760000|2022-01-10 09:59:20|169.05|167.05|168.61|166.61|169.05|167.05|168.61|166.61|0
1641808770000|2022-01-10 09:59:30|168.76|166.76|168.68|166.68|168.76|166.76|168.68|166.68|0
1641808780000|2022-01-10 09:59:40|168.76|166.76|169.2|167.2|169.2|167.2|168.76|166.76|0
1641808790000|2022-01-10 09:59:50|169.27|167.27|169.34|167.34|169.34|167.34|169.27|167.27|0
1641808800000|2022-01-10 10:00:00|169.27|167.27|169.72|167.72|169.72|167.72|169.2|167.2|0
1641808810000|2022-01-10 10:00:10|169.64|167.64|169.64|167.64|169.64|167.64|169.49|167.49|0
1641808820000|2022-01-10 10:00:20|169.79|167.79|169.94|167.94|170.08|168.08|169.64|167.64|0
1641808830000|2022-01-10 10:00:30|170.23|168.23|170.23|168.23|170.38|168.38|170.23|168.23|0
1641808840000|2022-01-10 10:00:40|170.38|168.38|170.23|168.23|170.38|168.38|170.23|168.23|0
1641808850000|2022-01-10 10:00:50|170.08|168.08|170.67|168.67|170.67|168.67|169.93|167.93|0
1641808860000|2022-01-10 10:01:00|170.38|168.38|170.08|168.08|170.38|168.38|169.93|167.93|0
1641808870000|2022-01-10 10:01:10|169.79|167.79|170.01|168.01|170.08|168.08|169.79|167.79|0
1641808880000|2022-01-10 10:01:20|169.79|167.79|170.01|168.01|170.01|168.01|169.79|167.79|0
1641808890000|2022-01-10 10:01:30|169.79|167.79|169.64|167.64|169.93|167.93|169.64|167.64|0
1641808900000|2022-01-10 10:01:40|169.49|167.49|169.2|167.2|169.49|167.49|169.2|167.2|0
1641808910000|2022-01-10 10:01:50|169.13|167.13|169.2|167.2|169.2|167.2|169.05|167.05|0
1641808920000|2022-01-10 10:02:00|169.13|167.13|169.49|167.49|169.49|167.49|169.13|167.13|0
1641808930000|2022-01-10 10:02:10|169.72|167.72|169.93|167.93|169.93|167.93|169.72|167.72|0
1641808940000|2022-01-10 10:02:20|170.08|168.08|170.38|168.38|170.38|168.38|170.08|168.08|0
1641808950000|2022-01-10 10:02:30|170.45|168.45|170.53|168.53|170.53|168.53|170.45|168.45|0
1641808960000|2022-01-10 10:02:40|170.67|168.67|170.38|168.38|170.67|168.67|170.38|168.38|0
1641808970000|2022-01-10 10:02:50|170.45|168.45|169.93|167.93|170.45|168.45|169.93|167.93|0
1641808980000|2022-01-10 10:03:00|169.79|167.79|169.64|167.64|169.79|167.79|169.64|167.64|0
1641808990000|2022-01-10 10:03:10|169.71|167.71|169.93|167.93|169.93|167.93|169.71|167.71|0
1641809000000|2022-01-10 10:03:20|169.86|167.86|169.49|167.49|169.86|167.86|169.49|167.49|0
1641809010000|2022-01-10 10:03:30|169.71|167.71|169.71|167.71|169.71|167.71|169.64|167.64|0
1641809020000|2022-01-10 10:03:40|169.64|167.64|169.64|167.64|169.71|167.71|169.64|167.64|0
1641809030000|2022-01-10 10:03:50|169.49|167.49|169.64|167.64|169.64|167.64|169.49|167.49|0
1641809040000|2022-01-10 10:04:00|169.49|167.49|169.34|167.34|169.49|167.49|169.19|167.19|0
1641809050000|2022-01-10 10:04:10|169.12|167.12|169.05|167.05|169.19|167.19|169.05|167.05|0
1641809060000|2022-01-10 10:04:20|168.9|166.9|169.34|167.34|169.34|167.34|168.9|166.9|0
1641809070000|2022-01-10 10:04:30|169.19|167.19|169.05|167.05|169.19|167.19|169.05|167.05|0
1641809080000|2022-01-10 10:04:40|168.9|166.9|168.9|166.9|169.05|167.05|168.9|166.9|0
1641809090000|2022-01-10 10:04:50|169.05|167.05|168.9|166.9|169.05|167.05|168.9|166.9|0
1641809100000|2022-01-10 10:05:00|169.05|167.05|168.6|166.6|169.05|167.05|168.6|166.6|0
1641809110000|2022-01-10 10:05:10|168.75|166.75|168.75|166.75|168.75|166.75|168.75|166.75|0
1641809120000|2022-01-10 10:05:20|168.9|166.9|169.12|167.12|169.19|167.19|168.9|166.9|0
1641809130000|2022-01-10 10:05:30|168.9|166.9|168.75|166.75|168.9|166.9|168.75|166.75|0
1641809140000|2022-01-10 10:05:40|168.9|166.9|168.83|166.83|168.9|166.9|168.83|166.83|0
1641809150000|2022-01-10 10:05:50|168.9|166.9|168.9|166.9|168.9|166.9|168.9|166.9|0
1641809160000|2022-01-10 10:06:00|169.19|167.19|169.34|167.34|169.34|167.34|169.05|167.05|0
1641809170000|2022-01-10 10:06:10|169.49|167.49|169.34|167.34|169.49|167.49|169.34|167.34|0
1641809180000|2022-01-10 10:06:20|169.27|167.27|169.19|167.19|169.27|167.27|169.19|167.19|0
1641809190000|2022-01-10 10:06:30|169.05|167.05|169.05|167.05|169.05|167.05|169.05|167.05|0
1641809200000|2022-01-10 10:06:40|168.75|166.75|168.75|166.75|168.75|166.75|168.75|166.75|0
1641809220000|2022-01-10 10:07:00|168.9|166.9|168.6|166.6|168.9|166.9|168.6|166.6|0
1641809230000|2022-01-10 10:07:10|168.75|166.75|168.6|166.6|168.75|166.75|168.6|166.6|0
1641809240000|2022-01-10 10:07:20|168.68|166.68|168.6|166.6|168.68|166.68|168.6|166.6|0
1641809250000|2022-01-10 10:07:30|168.46|166.46|168.6|166.6|168.6|166.6|168.46|166.46|0
1641809260000|2022-01-10 10:07:40|168.75|166.75|168.68|166.68|168.75|166.75|168.68|166.68|0
1641809270000|2022-01-10 10:07:50|169.04|167.04|169.19|167.19|169.19|167.19|169.04|167.04|0
1641809280000|2022-01-10 10:08:00|169.04|167.04|168.9|166.9|169.04|167.04|168.9|166.9|0
1641809290000|2022-01-10 10:08:10|168.75|166.75|168.6|166.6|168.9|166.9|168.6|166.6|0
1641809300000|2022-01-10 10:08:20|168.75|166.75|169.19|167.19|169.19|167.19|168.75|166.75|0
1641809310000|2022-01-10 10:08:30|169.34|167.34|169.19|167.19|169.34|167.34|169.19|167.19|0
1641809320000|2022-01-10 10:08:40|169.04|167.04|168.9|166.9|169.12|167.12|168.9|166.9|0
1641809330000|2022-01-10 10:08:50|168.75|166.75|168.83|166.83|168.83|166.83|168.75|166.75|0
1641809340000|2022-01-10 10:09:00|168.75|166.75|168.68|166.68|168.75|166.75|168.68|166.68|0
1641809350000|2022-01-10 10:09:10|168.75|166.75|168.75|166.75|168.9|166.9|168.75|166.75|0
1641809360000|2022-01-10 10:09:20|169.04|167.04|168.97|166.97|169.12|167.12|168.97|166.97|0
1641809370000|2022-01-10 10:09:30|169.04|167.04|168.9|166.9|169.04|167.04|168.9|166.9|0
1641809380000|2022-01-10 10:09:40|168.75|166.75|168.6|166.6|168.75|166.75|168.6|166.6|0
1641809390000|2022-01-10 10:09:50|168.45|166.45|168.31|166.31|168.45|166.45|168.24|166.24|0
1641809400000|2022-01-10 10:10:00|168.45|166.45|168.16|166.16|168.45|166.45|168.16|166.16|0
1641809410000|2022-01-10 10:10:10|167.87|165.87|167.72|165.72|167.94|165.94|167.72|165.72|0
1641809420000|2022-01-10 10:10:20|167.43|165.43|166.99|164.99|167.43|165.43|166.99|164.99|0
1641809430000|2022-01-10 10:10:30|167.13|165.13|167.43|165.43|167.43|165.43|166.99|164.99|0
1641809440000|2022-01-10 10:10:40|167.5|165.5|167.43|165.43|167.5|165.5|167.43|165.43|0
1641809450000|2022-01-10 10:10:50|167.28|165.28|167.36|165.36|167.36|165.36|167.28|165.28|0
1641809460000|2022-01-10 10:11:00|167.28|165.28|166.84|164.84|167.28|165.28|166.84|164.84|0
1641809470000|2022-01-10 10:11:10|166.92|164.92|166.84|164.84|166.99|164.99|166.84|164.84|0
1641809480000|2022-01-10 10:11:20|166.99|164.99|166.84|164.84|166.99|164.99|166.84|164.84|0
1641809490000|2022-01-10 10:11:30|166.99|164.99|167.13|165.13|167.13|165.13|166.99|164.99|0
1641809500000|2022-01-10 10:11:40|167.06|165.06|166.99|164.99|167.13|165.13|166.99|164.99|0
1641809510000|2022-01-10 10:11:50|167.06|165.06|166.69|164.69|167.06|165.06|166.69|164.69|0
1641809520000|2022-01-10 10:12:00|166.84|164.84|166.84|164.84|166.99|164.99|166.84|164.84|0
1641809530000|2022-01-10 10:12:10|166.69|164.69|166.4|164.4|166.69|164.69|166.4|164.4|0
1641809540000|2022-01-10 10:12:20|166.55|164.55|166.55|164.55|166.55|164.55|166.55|164.55|0
1641809550000|2022-01-10 10:12:30|166.92|164.92|166.55|164.55|166.92|164.92|166.4|164.4|0
1641809560000|2022-01-10 10:12:40|166.62|164.62|166.62|164.62|166.62|164.62|166.62|164.62|0
1641809570000|2022-01-10 10:12:50|166.69|164.69|166.69|164.69|166.69|164.69|166.55|164.55|0
1641809580000|2022-01-10 10:13:00|166.55|164.55|166.55|164.55|166.55|164.55|166.55|164.55|0
1641809590000|2022-01-10 10:13:10|166.4|164.4|166.4|164.4|166.4|164.4|166.4|164.4|0
1641809600000|2022-01-10 10:13:20|166.48|164.48|166.26|164.26|166.48|164.48|166.26|164.26|0
1641809610000|2022-01-10 10:13:30|166.69|164.69|166.4|164.4|166.69|164.69|166.4|164.4|0
1641809620000|2022-01-10 10:13:40|166.26|164.26|166.26|164.26|166.26|164.26|166.26|164.26|0
1641809640000|2022-01-10 10:14:00|166.33|164.33|166.26|164.26|166.4|164.4|166.26|164.26|0
1641809650000|2022-01-10 10:14:10|166.48|164.48|166.48|164.48|166.55|164.55|166.48|164.48|0
1641809660000|2022-01-10 10:14:20|166.33|164.33|166.11|164.11|166.33|164.33|166.11|164.11|0
1641809670000|2022-01-10 10:14:30|166.26|164.26|165.96|163.96|166.26|164.26|165.96|163.96|0
1641809680000|2022-01-10 10:14:40|165.82|163.82|165.89|163.89|165.89|163.89|165.82|163.82|0
1641809690000|2022-01-10 10:14:50|165.96|163.96|165.82|163.82|165.96|163.96|165.67|163.67|0
1641809700000|2022-01-10 10:15:00|165.67|163.67|165.53|163.53|165.67|163.67|165.53|163.53|0
1641809710000|2022-01-10 10:15:10|165.67|163.67|165.67|163.67|165.67|163.67|165.67|163.67|0
1641809720000|2022-01-10 10:15:20|165.38|163.38|165.67|163.67|165.67|163.67|165.38|163.38|0
1641809730000|2022-01-10 10:15:30|165.6|163.6|165.67|163.67|165.67|163.67|165.6|163.6|0
1641809740000|2022-01-10 10:15:40|165.53|163.53|165.82|163.82|165.82|163.82|165.53|163.53|0
1641809750000|2022-01-10 10:15:50|165.67|163.67|165.82|163.82|165.82|163.82|165.67|163.67|0
1641809760000|2022-01-10 10:16:00|165.96|163.96|165.82|163.82|165.96|163.96|165.82|163.82|0
1641809770000|2022-01-10 10:16:10|165.96|163.96|165.89|163.89|165.96|163.96|165.82|163.82|0
1641809780000|2022-01-10 10:16:20|165.96|163.96|165.96|163.96|166.11|164.11|165.96|163.96|0
1641809790000|2022-01-10 10:16:30|165.82|163.82|165.82|163.82|165.82|163.82|165.82|163.82|0
1641809800000|2022-01-10 10:16:40|165.96|163.96|165.96|163.96|165.96|163.96|165.82|163.82|0
1641809810000|2022-01-10 10:16:50|165.89|163.89|165.82|163.82|165.89|163.89|165.75|163.75|0
1641809820000|2022-01-10 10:17:00|165.96|163.96|165.82|163.82|165.96|163.96|165.82|163.82|0
1641809830000|2022-01-10 10:17:10|165.96|163.96|165.82|163.82|165.96|163.96|165.82|163.82|0
1641809840000|2022-01-10 10:17:20|165.96|163.96|166.25|164.25|166.25|164.25|165.96|163.96|0
1641809850000|2022-01-10 10:17:30|166.18|164.18|166.69|164.69|166.69|164.69|166.18|164.18|0
1641809860000|2022-01-10 10:17:40|166.55|164.55|166.4|164.4|166.55|164.55|166.4|164.4|0
1641809870000|2022-01-10 10:17:50|166.54|164.54|166.25|164.25|166.54|164.54|166.25|164.25|0
1641809880000|2022-01-10 10:18:00|166.47|164.47|166.4|164.4|166.47|164.47|166.4|164.4|0
1641809890000|2022-01-10 10:18:10|166.69|164.69|166.77|164.77|166.77|164.77|166.69|164.69|0
1641809900000|2022-01-10 10:18:20|166.69|164.69|166.69|164.69|166.69|164.69|166.54|164.54|0
1641809910000|2022-01-10 10:18:30|166.84|164.84|167.13|165.13|167.13|165.13|166.69|164.69|0
1641809920000|2022-01-10 10:18:40|166.98|164.98|166.69|164.69|166.98|164.98|166.69|164.69|0
1641809930000|2022-01-10 10:18:50|166.62|164.62|166.77|164.77|166.77|164.77|166.62|164.62|0
1641809940000|2022-01-10 10:19:00|166.69|164.69|166.69|164.69|166.84|164.84|166.69|164.69|0
1641809960000|2022-01-10 10:19:20|166.84|164.84|166.91|164.91|167.13|165.13|166.84|164.84|0
1641809970000|2022-01-10 10:19:30|166.98|164.98|167.13|165.13|167.13|165.13|166.98|164.98|0
1641809990000|2022-01-10 10:19:50|166.98|164.98|167.13|165.13|167.13|165.13|166.91|164.91|0
1641810000000|2022-01-10 10:20:00|166.98|164.98|166.54|164.54|166.98|164.98|166.54|164.54|0
1641810010000|2022-01-10 10:20:10|166.62|164.62|166.69|164.69|166.69|164.69|166.54|164.54|0
1641810020000|2022-01-10 10:20:20|166.98|164.98|167.27|165.27|167.42|165.42|166.98|164.98|0
1641810030000|2022-01-10 10:20:30|167.42|165.42|167.27|165.27|167.42|165.42|167.27|165.27|0
1641810040000|2022-01-10 10:20:40|167.2|165.2|167.27|165.27|167.27|165.27|167.2|165.2|0
1641810050000|2022-01-10 10:20:50|167.13|165.13|167.13|165.13|167.13|165.13|167.13|165.13|0
1641810060000|2022-01-10 10:21:00|167.27|165.27|167.42|165.42|167.57|165.57|167.27|165.27|0
1641810070000|2022-01-10 10:21:10|167.57|165.57|167.57|165.57|167.71|165.71|167.57|165.57|0
1641810080000|2022-01-10 10:21:20|167.64|165.64|168.01|166.01|168.01|166.01|167.57|165.57|0
1641810090000|2022-01-10 10:21:30|167.86|165.86|167.86|165.86|167.86|165.86|167.86|165.86|0
1641810100000|2022-01-10 10:21:40|167.71|165.71|168.01|166.01|168.01|166.01|167.71|165.71|0
1641810110000|2022-01-10 10:21:50|167.86|165.86|168.01|166.01|168.01|166.01|167.86|165.86|0
1641810120000|2022-01-10 10:22:00|168.15|166.15|168.15|166.15|168.3|166.3|168.15|166.15|0
1641810130000|2022-01-10 10:22:10|168.3|166.3|168.45|166.45|168.45|166.45|168.3|166.3|0
1641810140000|2022-01-10 10:22:20|168.15|166.15|168.15|166.15|168.15|166.15|168.15|166.15|0
1641810150000|2022-01-10 10:22:30|168.01|166.01|168.01|166.01|168.08|166.08|168.01|166.01|0
1641810160000|2022-01-10 10:22:40|167.94|165.94|167.71|165.71|167.94|165.94|167.71|165.71|0
1641810170000|2022-01-10 10:22:50|168.01|166.01|168.01|166.01|168.01|166.01|168.01|166.01|0
1641810190000|2022-01-10 10:23:10|168.15|166.15|168.01|166.01|168.15|166.15|168.01|166.01|0
1641810200000|2022-01-10 10:23:20|167.86|165.86|167.86|165.86|167.86|165.86|167.86|165.86|0
1641810210000|2022-01-10 10:23:30|168.01|166.01|168.01|166.01|168.01|166.01|167.86|165.86|0
1641810220000|2022-01-10 10:23:40|168.45|166.45|169.04|167.04|169.04|167.04|168.45|166.45|0
1641810230000|2022-01-10 10:23:50|169.18|167.18|169.48|167.48|169.48|167.48|169.03|167.03|0
1641810240000|2022-01-10 10:24:00|169.55|167.55|169.33|167.33|169.55|167.55|169.33|167.33|0
1641810250000|2022-01-10 10:24:10|169.18|167.18|169.77|167.77|169.77|167.77|169.18|167.18|0
1641810260000|2022-01-10 10:24:20|169.62|167.62|169.55|167.55|169.62|167.62|169.48|167.48|0
1641810270000|2022-01-10 10:24:30|169.48|167.48|169.62|167.62|169.62|167.62|169.48|167.48|0
1641810280000|2022-01-10 10:24:40|169.55|167.55|169.48|167.48|169.55|167.55|169.33|167.33|0
1641810290000|2022-01-10 10:24:50|169.41|167.41|169.33|167.33|169.41|167.41|169.33|167.33|0
1641810300000|2022-01-10 10:25:00|169.48|167.48|168.96|166.96|169.48|167.48|168.89|166.89|0
1641810310000|2022-01-10 10:25:10|168.89|166.89|168.89|166.89|168.96|166.96|168.89|166.89|0
1641810320000|2022-01-10 10:25:20|168.74|166.74|168.74|166.74|168.74|166.74|168.74|166.74|0
1641810330000|2022-01-10 10:25:30|169.03|167.03|169.03|167.03|169.03|167.03|169.03|167.03|0
1641810340000|2022-01-10 10:25:40|168.89|166.89|168.74|166.74|169.03|167.03|168.74|166.74|0
1641810350000|2022-01-10 10:25:50|168.59|166.59|168.59|166.59|168.59|166.59|168.59|166.59|0
1641810360000|2022-01-10 10:26:00|168.44|166.44|168.44|166.44|168.44|166.44|168.3|166.3|0
1641810370000|2022-01-10 10:26:10|168.37|166.37|168.15|166.15|168.37|166.37|168.15|166.15|0
1641810380000|2022-01-10 10:26:20|168.3|166.3|168.59|166.59|168.59|166.59|168.3|166.3|0
1641810390000|2022-01-10 10:26:30|168.67|166.67|168.74|166.74|168.89|166.89|168.67|166.67|0
1641810400000|2022-01-10 10:26:40|168.89|166.89|169.03|167.03|169.03|167.03|168.74|166.74|0
1641810410000|2022-01-10 10:26:50|169.11|167.11|169.18|167.18|169.18|167.18|169.03|167.03|0
1641810420000|2022-01-10 10:27:00|169.03|167.03|168.74|166.74|169.11|167.11|168.74|166.74|0
1641810430000|2022-01-10 10:27:10|168.59|166.59|168.81|166.81|168.81|166.81|168.59|166.59|0
1641810440000|2022-01-10 10:27:20|168.89|166.89|168.74|166.74|168.89|166.89|168.74|166.74|0
1641810450000|2022-01-10 10:27:30|169.33|167.33|169.48|167.48|169.48|167.48|169.18|167.18|0
1641810460000|2022-01-10 10:27:40|169.33|167.33|169.26|167.26|169.62|167.62|169.18|167.18|0
1641810470000|2022-01-10 10:27:50|169.33|167.33|169.03|167.03|169.33|167.33|169.03|167.03|0
1641810480000|2022-01-10 10:28:00|169.11|167.11|169.47|167.47|169.47|167.47|169.11|167.11|0
1641810490000|2022-01-10 10:28:10|169.4|167.4|169.33|167.33|169.4|167.4|169.33|167.33|0
1641810500000|2022-01-10 10:28:20|169.18|167.18|168.74|166.74|169.18|167.18|168.74|166.74|0
1641810510000|2022-01-10 10:28:30|168.81|166.81|168.81|166.81|168.81|166.81|168.74|166.74|0
1641810520000|2022-01-10 10:28:40|168.74|166.74|168.52|166.52|168.74|166.74|168.52|166.52|0
1641810530000|2022-01-10 10:28:50|168.44|166.44|168.59|166.59|168.59|166.59|168.44|166.44|0
1641810540000|2022-01-10 10:29:00|168.52|166.52|168.59|166.59|168.59|166.59|168.52|166.52|0
1641810550000|2022-01-10 10:29:10|168.44|166.44|168.44|166.44|168.44|166.44|168.44|166.44|0
1641810560000|2022-01-10 10:29:20|168.3|166.3|168.3|166.3|168.3|166.3|168.3|166.3|0
1641810570000|2022-01-10 10:29:30|168.44|166.44|168.74|166.74|168.74|166.74|168.44|166.44|0
1641810580000|2022-01-10 10:29:40|168.88|166.88|168.74|166.74|168.88|166.88|168.74|166.74|0
1641810590000|2022-01-10 10:29:50|168.59|166.59|168.59|166.59|168.59|166.59|168.59|166.59|0
1641810600000|2022-01-10 10:30:00|168.67|166.67|169.03|167.03|169.03|167.03|168.67|166.67|0
1641810610000|2022-01-10 10:30:10|168.96|166.96|168.88|166.88|169.03|167.03|168.88|166.88|0
1641810620000|2022-01-10 10:30:20|169.11|167.11|169.18|167.18|169.18|167.18|169.03|167.03|0
1641810630000|2022-01-10 10:30:30|169.03|167.03|169.18|167.18|169.25|167.25|169.03|167.03|0
1641810640000|2022-01-10 10:30:40|169.25|167.25|169.03|167.03|169.33|167.33|169.03|167.03|0
1641810660000|2022-01-10 10:31:00|168.88|166.88|168.59|166.59|168.88|166.88|168.59|166.59|0
1641810670000|2022-01-10 10:31:10|168.37|166.37|168.29|166.29|168.37|166.37|168.29|166.29|0
1641810680000|2022-01-10 10:31:20|168.37|166.37|168.44|166.44|168.44|166.44|168.29|166.29|0
1641810690000|2022-01-10 10:31:30|168.59|166.59|168.59|166.59|168.59|166.59|168.44|166.44|0
1641810700000|2022-01-10 10:31:40|168.52|166.52|168.44|166.44|168.52|166.52|168.44|166.44|0
1641810710000|2022-01-10 10:31:50|168.59|166.59|168.74|166.74|168.74|166.74|168.59|166.59|0
1641810720000|2022-01-10 10:32:00|168.81|166.81|168.96|166.96|168.96|166.96|168.81|166.81|0
1641810730000|2022-01-10 10:32:10|169.03|167.03|169.47|167.47|169.47|167.47|169.03|167.03|0
1641810740000|2022-01-10 10:32:20|169.4|167.4|169.47|167.47|169.47|167.47|169.32|167.32|0
1641810750000|2022-01-10 10:32:30|169.32|167.32|169.47|167.47|169.47|167.47|169.32|167.32|0
1641810760000|2022-01-10 10:32:40|169.55|167.55|169.47|167.47|169.55|167.55|169.47|167.47|0
1641810770000|2022-01-10 10:32:50|169.62|167.62|169.32|167.32|169.62|167.62|169.32|167.32|0
1641810780000|2022-01-10 10:33:00|169.47|167.47|169.32|167.32|169.47|167.47|169.18|167.18|0
1641810790000|2022-01-10 10:33:10|169.03|167.03|168.96|166.96|169.03|167.03|168.88|166.88|0
1641810800000|2022-01-10 10:33:20|168.88|166.88|168.88|166.88|168.96|166.96|168.88|166.88|0
1641810810000|2022-01-10 10:33:30|168.73|166.73|168.73|166.73|168.73|166.73|168.73|166.73|0
1641810820000|2022-01-10 10:33:40|168.81|166.81|168.81|166.81|168.81|166.81|168.73|166.73|0
1641810830000|2022-01-10 10:33:50|168.73|166.73|168.59|166.59|168.73|166.73|168.59|166.59|0
1641810840000|2022-01-10 10:34:00|168.44|166.44|168.59|166.59|168.59|166.59|168.44|166.44|0
1641810850000|2022-01-10 10:34:10|168.44|166.44|168.29|166.29|168.44|166.44|168.29|166.29|0
1641810860000|2022-01-10 10:34:20|168.44|166.44|168.44|166.44|168.44|166.44|168.44|166.44|0
1641810870000|2022-01-10 10:34:30|168.29|166.29|168.37|166.37|168.44|166.44|168.29|166.29|0
1641810880000|2022-01-10 10:34:40|168.29|166.29|168.29|166.29|168.37|166.37|168.29|166.29|0
1641810890000|2022-01-10 10:34:50|168.44|166.44|168.29|166.29|168.44|166.44|168.29|166.29|0
1641810900000|2022-01-10 10:35:00|168.59|166.59|168.88|166.88|168.96|166.96|168.59|166.59|0
1641810910000|2022-01-10 10:35:10|168.73|166.73|169.03|167.03|169.03|167.03|168.73|166.73|0
1641810920000|2022-01-10 10:35:20|168.81|166.81|168.88|166.88|168.88|166.88|168.73|166.73|0
1641810930000|2022-01-10 10:35:30|169.03|167.03|168.29|166.29|169.03|167.03|168.29|166.29|0
1641810940000|2022-01-10 10:35:40|168.44|166.44|168.52|166.52|168.59|166.59|168.44|166.44|0
1641810950000|2022-01-10 10:35:50|168.59|166.59|168.81|166.81|168.81|166.81|168.59|166.59|0
1641810960000|2022-01-10 10:36:00|168.73|166.73|168.66|166.66|168.73|166.73|168.59|166.59|0
1641810970000|2022-01-10 10:36:10|168.73|166.73|168.73|166.73|168.73|166.73|168.73|166.73|0
1641810980000|2022-01-10 10:36:20|168.81|166.81|168.88|166.88|168.88|166.88|168.81|166.81|0
1641810990000|2022-01-10 10:36:30|169.03|167.03|169.17|167.17|169.17|167.17|169.03|167.03|0
1641811000000|2022-01-10 10:36:40|169.1|167.1|169.03|167.03|169.1|167.1|169.03|167.03|0
1641811010000|2022-01-10 10:36:50|168.88|166.88|168.59|166.59|168.88|166.88|168.59|166.59|0
1641811020000|2022-01-10 10:37:00|168.44|166.44|168.29|166.29|168.44|166.44|168.29|166.29|0
1641811030000|2022-01-10 10:37:10|168.44|166.44|168.29|166.29|168.44|166.44|168.29|166.29|0
1641811040000|2022-01-10 10:37:20|168.37|166.37|168.51|166.51|168.51|166.51|168.37|166.37|0
1641811050000|2022-01-10 10:37:30|168.58|166.58|168.66|166.66|168.66|166.66|168.58|166.58|0
1641811070000|2022-01-10 10:37:50|168.44|166.44|168.66|166.66|168.66|166.66|168.44|166.44|0
1641811080000|2022-01-10 10:38:00|168.58|166.58|168.29|166.29|168.58|166.58|168.29|166.29|0
1641811090000|2022-01-10 10:38:10|168.44|166.44|168.44|166.44|168.44|166.44|168.44|166.44|0
1641811110000|2022-01-10 10:38:30|168.58|166.58|168.58|166.58|168.66|166.66|168.44|166.44|0
1641811120000|2022-01-10 10:38:40|168.51|166.51|168.29|166.29|168.58|166.58|168.29|166.29|0
1641811130000|2022-01-10 10:38:50|168.44|166.44|168.73|166.73|168.73|166.73|168.44|166.44|0
1641811150000|2022-01-10 10:39:10|168.58|166.58|168.44|166.44|168.58|166.58|168.44|166.44|0
1641811160000|2022-01-10 10:39:20|168.29|166.29|168.29|166.29|168.29|166.29|168.29|166.29|0
1641811170000|2022-01-10 10:39:30|168.22|166.22|168.44|166.44|168.44|166.44|168.22|166.22|0
1641811180000|2022-01-10 10:39:40|168.51|166.51|168.44|166.44|168.51|166.51|168.44|166.44|0
1641811190000|2022-01-10 10:39:50|168.51|166.51|168.66|166.66|168.66|166.66|168.51|166.51|0
1641811200000|2022-01-10 10:40:00|168.58|166.58|168.44|166.44|168.58|166.58|168.44|166.44|0
1641811210000|2022-01-10 10:40:10|168.51|166.51|168.58|166.58|168.58|166.58|168.44|166.44|0
1641811230000|2022-01-10 10:40:30|168.66|166.66|168.58|166.58|168.66|166.66|168.44|166.44|0
1641811240000|2022-01-10 10:40:40|168.73|166.73|168.73|166.73|168.73|166.73|168.73|166.73|0
1641811250000|2022-01-10 10:40:50|168.88|166.88|169.17|167.17|169.17|167.17|168.88|166.88|0
1641811260000|2022-01-10 10:41:00|169.25|167.25|169.76|167.76|169.76|167.76|169.25|167.25|0
1641811270000|2022-01-10 10:41:10|170.13|168.13|170.35|168.35|170.35|168.35|170.06|168.06|0
1641811280000|2022-01-10 10:41:20|170.5|168.5|170.5|168.5|170.5|168.5|170.43|168.43|0
1641811290000|2022-01-10 10:41:30|170.35|168.35|170.21|168.21|170.35|168.35|170.21|168.21|0
1641811300000|2022-01-10 10:41:40|170.35|168.35|170.8|168.8|170.8|168.8|170.35|168.35|0
1641811320000|2022-01-10 10:42:00|170.65|168.65|170.5|168.5|170.65|168.65|170.5|168.5|0
1641811330000|2022-01-10 10:42:10|170.58|168.58|170.35|168.35|170.58|168.58|170.35|168.35|0
1641811340000|2022-01-10 10:42:20|170.06|168.06|170.21|168.21|170.21|168.21|170.06|168.06|0
1641811350000|2022-01-10 10:42:30|170.65|168.65|170.5|168.5|170.65|168.65|170.43|168.43|0
1641811360000|2022-01-10 10:42:40|170.43|168.43|170.8|168.8|170.8|168.8|170.43|168.43|0
1641811370000|2022-01-10 10:42:50|171.24|169.24|171.39|169.39|171.39|169.39|171.24|169.24|0
1641811380000|2022-01-10 10:43:00|171.47|169.47|171.54|169.54|171.54|169.54|171.32|169.32|0
1641811390000|2022-01-10 10:43:10|171.39|169.39|171.69|169.69|171.69|169.69|171.39|169.39|0
1641811400000|2022-01-10 10:43:20|171.84|169.84|171.69|169.69|171.84|169.84|171.69|169.69|0
1641811410000|2022-01-10 10:43:30|171.84|169.84|171.69|169.69|171.84|169.84|171.69|169.69|0
1641811420000|2022-01-10 10:43:40|171.62|169.62|171.39|169.39|171.62|169.62|171.39|169.39|0
1641811430000|2022-01-10 10:43:50|171.47|169.47|171.39|169.39|171.47|169.47|171.32|169.32|0
1641811440000|2022-01-10 10:44:00|171.24|169.24|171.24|169.24|171.24|169.24|171.24|169.24|0
1641811450000|2022-01-10 10:44:10|171.32|169.32|171.09|169.09|171.32|169.32|171.09|169.09|0
1641811460000|2022-01-10 10:44:20|171.24|169.24|171.24|169.24|171.24|169.24|171.24|169.24|0
1641811470000|2022-01-10 10:44:30|171.54|169.54|171.39|169.39|171.54|169.54|171.39|169.39|0
1641811480000|2022-01-10 10:44:40|171.69|169.69|171.54|169.54|171.69|169.69|171.54|169.54|0
1641811490000|2022-01-10 10:44:50|171.62|169.62|171.54|169.54|171.62|169.62|171.39|169.39|0
1641811500000|2022-01-10 10:45:00|171.69|169.69|171.54|169.54|171.69|169.69|171.54|169.54|0
1641811510000|2022-01-10 10:45:10|171.69|169.69|171.69|169.69|171.69|169.69|171.54|169.54|0
1641811520000|2022-01-10 10:45:20|171.62|169.62|171.69|169.69|171.69|169.69|171.62|169.62|0
1641811530000|2022-01-10 10:45:30|171.54|169.54|171.54|169.54|171.69|169.69|171.54|169.54|0
1641811540000|2022-01-10 10:45:40|171.47|169.47|171.39|169.39|171.54|169.54|171.39|169.39|0
1641811560000|2022-01-10 10:46:00|171.24|169.24|171.24|169.24|171.39|169.39|171.24|169.24|0
1641811570000|2022-01-10 10:46:10|171.39|169.39|171.09|169.09|171.39|169.39|171.09|169.09|0
1641811590000|2022-01-10 10:46:30|171.17|169.17|171.24|169.24|171.24|169.24|171.17|169.17|0
1641811600000|2022-01-10 10:46:40|171.09|169.09|171.09|169.09|171.09|169.09|171.09|169.09|0
1641811610000|2022-01-10 10:46:50|170.79|168.79|170.79|168.79|170.79|168.79|170.79|168.79|0
1641811620000|2022-01-10 10:47:00|170.87|168.87|170.28|168.28|170.87|168.87|170.28|168.28|0
1641811630000|2022-01-10 10:47:10|170.05|168.05|170.2|168.2|170.2|168.2|170.05|168.05|0
1641811640000|2022-01-10 10:47:20|170.35|168.35|170.5|168.5|170.5|168.5|170.35|168.35|0
1641811650000|2022-01-10 10:47:30|170.65|168.65|170.72|168.72|170.79|168.79|170.65|168.65|0
1641811660000|2022-01-10 10:47:40|170.65|168.65|170.65|168.65|170.65|168.65|170.5|168.5|0
1641811670000|2022-01-10 10:47:50|170.79|168.79|170.94|168.94|170.94|168.94|170.79|168.79|0
1641811680000|2022-01-10 10:48:00|171.02|169.02|170.79|168.79|171.02|169.02|170.79|168.79|0
1641811690000|2022-01-10 10:48:10|170.94|168.94|170.79|168.79|170.94|168.94|170.79|168.79|0
1641811700000|2022-01-10 10:48:20|171.09|169.09|171.54|169.54|171.54|169.54|171.09|169.09|0
1641811710000|2022-01-10 10:48:30|171.47|169.47|171.47|169.47|171.47|169.47|171.47|169.47|0
1641811720000|2022-01-10 10:48:40|171.39|169.39|171.46|169.46|171.54|169.54|171.39|169.39|0
1641811730000|2022-01-10 10:48:50|171.54|169.54|171.39|169.39|171.54|169.54|171.39|169.39|0
1641811740000|2022-01-10 10:49:00|171.54|169.54|171.68|169.68|171.68|169.68|171.54|169.54|0
1641811750000|2022-01-10 10:49:10|171.54|169.54|171.68|169.68|171.68|169.68|171.54|169.54|0
1641811770000|2022-01-10 10:49:30|171.54|169.54|171.54|169.54|171.54|169.54|171.54|169.54|0
1641811780000|2022-01-10 10:49:40|171.39|169.39|171.09|169.09|171.39|169.39|171.02|169.02|0
1641811790000|2022-01-10 10:49:50|171.24|169.24|171.17|169.17|171.24|169.24|171.17|169.17|0
1641811800000|2022-01-10 10:50:00|170.94|168.94|170.87|168.87|170.94|168.94|170.87|168.87|0
1641811810000|2022-01-10 10:50:10|170.79|168.79|170.87|168.87|170.87|168.87|170.79|168.79|0
1641811820000|2022-01-10 10:50:20|170.79|168.79|170.79|168.79|170.94|168.94|170.79|168.79|0
1641811830000|2022-01-10 10:50:30|170.64|168.64|170.64|168.64|170.64|168.64|170.64|168.64|0
1641811840000|2022-01-10 10:50:40|170.87|168.87|170.94|168.94|170.94|168.94|170.87|168.87|0
1641811850000|2022-01-10 10:50:50|171.09|169.09|170.79|168.79|171.09|169.09|170.79|168.79|0
1641811860000|2022-01-10 10:51:00|170.64|168.64|170.5|168.5|170.64|168.64|170.5|168.5|0
1641811870000|2022-01-10 10:51:10|170.57|168.57|170.64|168.64|170.64|168.64|170.5|168.5|0
1641811880000|2022-01-10 10:51:20|170.5|168.5|170.57|168.57|170.64|168.64|170.5|168.5|0
1641811890000|2022-01-10 10:51:30|170.5|168.5|170.2|168.2|170.5|168.5|170.2|168.2|0
1641811900000|2022-01-10 10:51:40|170.28|168.28|170.42|168.42|170.42|168.42|170.28|168.28|0
1641811910000|2022-01-10 10:51:50|170.35|168.35|170.5|168.5|170.5|168.5|170.35|168.35|0
1641811920000|2022-01-10 10:52:00|170.79|168.79|170.42|168.42|170.79|168.79|170.35|168.35|0
1641811930000|2022-01-10 10:52:10|170.5|168.5|170.94|168.94|170.94|168.94|170.5|168.5|0
1641811940000|2022-01-10 10:52:20|170.79|168.79|171.09|169.09|171.09|169.09|170.79|168.79|0
1641811950000|2022-01-10 10:52:30|171.24|169.24|171.68|169.68|171.68|169.68|171.24|169.24|0
1641811960000|2022-01-10 10:52:40|171.83|169.83|172.28|170.28|172.28|170.28|171.83|169.83|0
1641811970000|2022-01-10 10:52:50|172.13|170.13|172.28|170.28|172.28|170.28|172.13|170.13|0
1641811980000|2022-01-10 10:53:00|172.13|170.13|171.98|169.98|172.13|170.13|171.98|169.98|0
1641811990000|2022-01-10 10:53:10|172.06|170.06|172.65|170.65|172.65|170.65|172.06|170.06|0
1641812000000|2022-01-10 10:53:20|172.13|170.13|171.68|169.68|172.13|170.13|171.68|169.68|0
1641812010000|2022-01-10 10:53:30|171.53|169.53|171.53|169.53|171.68|169.68|171.53|169.53|0
1641812020000|2022-01-10 10:53:40|171.68|169.68|171.53|169.53|171.68|169.68|171.46|169.46|0
1641812030000|2022-01-10 10:53:50|171.68|169.68|171.98|169.98|171.98|169.98|171.68|169.68|0
1641812040000|2022-01-10 10:54:00|171.83|169.83|171.68|169.68|171.91|169.91|171.68|169.68|0
1641812050000|2022-01-10 10:54:10|171.76|169.76|171.68|169.68|171.83|169.83|171.68|169.68|0
1641812060000|2022-01-10 10:54:20|171.46|169.46|171.68|169.68|171.68|169.68|171.46|169.46|0
1641812070000|2022-01-10 10:54:30|171.83|169.83|171.98|169.98|171.98|169.98|171.83|169.83|0
1641812090000|2022-01-10 10:54:50|172.28|170.28|172.28|170.28|172.35|170.35|172.28|170.28|0
1641812100000|2022-01-10 10:55:00|172.43|170.43|172.58|170.58|172.58|170.58|172.43|170.43|0
1641812110000|2022-01-10 10:55:10|172.28|170.28|171.76|169.76|172.28|170.28|171.76|169.76|0
1641812120000|2022-01-10 10:55:20|171.68|169.68|171.76|169.76|171.76|169.76|171.68|169.68|0
1641812130000|2022-01-10 10:55:30|171.68|169.68|171.98|169.98|171.98|169.98|171.68|169.68|0
1641812140000|2022-01-10 10:55:40|171.83|169.83|171.83|169.83|171.83|169.83|171.83|169.83|0
1641812150000|2022-01-10 10:55:50|171.68|169.68|171.68|169.68|171.68|169.68|171.68|169.68|0
1641812160000|2022-01-10 10:56:00|171.53|169.53|171.38|169.38|171.53|169.53|171.38|169.38|0
1641812170000|2022-01-10 10:56:10|171.46|169.46|171.38|169.38|171.53|169.53|171.38|169.38|0
1641812180000|2022-01-10 10:56:20|171.46|169.46|171.38|169.38|171.46|169.46|171.38|169.38|0
1641812190000|2022-01-10 10:56:30|171.09|169.09|171.09|169.09|171.23|169.23|171.09|169.09|0
1641812200000|2022-01-10 10:56:40|171.23|169.23|171.38|169.38|171.38|169.38|171.23|169.23|0
1641812210000|2022-01-10 10:56:50|171.23|169.23|171.09|169.09|171.23|169.23|171.09|169.09|0
1641812220000|2022-01-10 10:57:00|171.16|169.16|171.23|169.23|171.23|169.23|171.09|169.09|0
1641812230000|2022-01-10 10:57:10|171.38|169.38|171.68|169.68|171.68|169.68|171.38|169.38|0
1641812240000|2022-01-10 10:57:20|171.53|169.53|171.38|169.38|171.53|169.53|171.38|169.38|0
1641812250000|2022-01-10 10:57:30|171.53|169.53|171.98|169.98|171.98|169.98|171.53|169.53|0
1641812260000|2022-01-10 10:57:40|171.83|169.83|171.53|169.53|171.83|169.83|171.53|169.53|0
1641812270000|2022-01-10 10:57:50|171.61|169.61|171.68|169.68|171.68|169.68|171.61|169.61|0
1641812290000|2022-01-10 10:58:10|171.23|169.23|171.23|169.23|171.23|169.23|171.23|169.23|0
1641812300000|2022-01-10 10:58:20|171.08|169.08|171.08|169.08|171.08|169.08|171.08|169.08|0
1641812310000|2022-01-10 10:58:30|171.01|169.01|171.16|169.16|171.16|169.16|171.01|169.01|0
1641812320000|2022-01-10 10:58:40|171.08|169.08|171.08|169.08|171.16|169.16|171.08|169.08|0
1641812330000|2022-01-10 10:58:50|171.16|169.16|171.16|169.16|171.16|169.16|171.16|169.16|0
1641812340000|2022-01-10 10:59:00|171.08|169.08|171.08|169.08|171.08|169.08|171.08|169.08|0
1641812350000|2022-01-10 10:59:10|171.23|169.23|171.23|169.23|171.38|169.38|171.23|169.23|0
1641812360000|2022-01-10 10:59:20|171.38|169.38|171.38|169.38|171.38|169.38|171.38|169.38|0
1641812370000|2022-01-10 10:59:30|171.53|169.53|171.61|169.61|171.61|169.61|171.53|169.53|0
1641812380000|2022-01-10 10:59:40|171.68|169.68|171.61|169.61|171.68|169.68|171.61|169.61|0
1641812390000|2022-01-10 10:59:50|171.53|169.53|171.38|169.38|171.53|169.53|171.38|169.38|0
1641812400000|2022-01-10 11:00:00|171.53|169.53|171.16|169.16|171.53|169.53|171.16|169.16|0
1641812410000|2022-01-10 11:00:10|171.01|169.01|171.08|169.08|171.08|169.08|170.94|168.94|0
1641812420000|2022-01-10 11:00:20|170.93|168.93|170.79|168.79|170.93|168.93|170.79|168.79|0
1641812430000|2022-01-10 11:00:30|170.86|168.86|170.93|168.93|170.93|168.93|170.86|168.86|0
1641812440000|2022-01-10 11:00:40|170.79|168.79|170.79|168.79|170.79|168.79|170.64|168.64|0
1641812450000|2022-01-10 11:00:50|170.93|168.93|170.72|168.72|170.93|168.93|170.64|168.64|0
1641812460000|2022-01-10 11:01:00|170.79|168.79|170.93|168.93|170.93|168.93|170.79|168.79|0
1641812470000|2022-01-10 11:01:10|170.79|168.79|170.64|168.64|170.79|168.79|170.64|168.64|0
1641812490000|2022-01-10 11:01:30|170.79|168.79|170.64|168.64|170.79|168.79|170.64|168.64|0
1641812500000|2022-01-10 11:01:40|170.71|168.71|170.79|168.79|170.93|168.93|170.71|168.71|0
1641812520000|2022-01-10 11:02:00|170.93|168.93|171.23|169.23|171.23|169.23|170.93|168.93|0
1641812530000|2022-01-10 11:02:10|171.38|169.38|171.38|169.38|171.38|169.38|171.38|169.38|0
1641812540000|2022-01-10 11:02:20|171.46|169.46|171.61|169.61|171.75|169.75|171.46|169.46|0
1641812550000|2022-01-10 11:02:30|171.53|169.53|171.68|169.68|171.68|169.68|171.53|169.53|0
1641812560000|2022-01-10 11:02:40|171.53|169.53|171.16|169.16|171.53|169.53|171.16|169.16|0
1641812570000|2022-01-10 11:02:50|171.23|169.23|171.23|169.23|171.23|169.23|171.23|169.23|0
1641812580000|2022-01-10 11:03:00|171.38|169.38|171.38|169.38|171.53|169.53|171.23|169.23|0
1641812590000|2022-01-10 11:03:10|171.31|169.31|171.38|169.38|171.38|169.38|171.23|169.23|0
1641812600000|2022-01-10 11:03:20|171.53|169.53|171.68|169.68|171.82|169.82|171.53|169.53|0
1641812610000|2022-01-10 11:03:30|171.75|169.75|172.12|170.12|172.12|170.12|171.75|169.75|0
1641812620000|2022-01-10 11:03:40|172.42|170.42|172.72|170.72|172.72|170.72|172.42|170.42|0
1641812630000|2022-01-10 11:03:50|172.87|170.87|172.95|170.95|173.1|171.1|172.87|170.87|0
1641812640000|2022-01-10 11:04:00|172.87|170.87|172.72|170.72|172.87|170.87|172.72|170.72|0
1641812650000|2022-01-10 11:04:10|172.57|170.57|172.57|170.57|172.57|170.57|172.57|170.57|0
1641812660000|2022-01-10 11:04:20|172.42|170.42|172.42|170.42|172.42|170.42|172.42|170.42|0
1641812670000|2022-01-10 11:04:30|172.87|170.87|173.02|171.02|173.17|171.17|172.87|170.87|0
1641812680000|2022-01-10 11:04:40|173.17|171.17|173.1|171.1|173.24|171.24|173.1|171.1|0
1641812690000|2022-01-10 11:04:50|173.17|171.17|173.1|171.1|173.17|171.17|173.1|171.1|0
1641812700000|2022-01-10 11:05:00|173.02|171.02|172.57|170.57|173.02|171.02|172.57|170.57|0
1641812710000|2022-01-10 11:05:10|172.42|170.42|172.57|170.57|172.72|170.72|172.42|170.42|0
1641812720000|2022-01-10 11:05:20|172.72|170.72|172.72|170.72|172.72|170.72|172.72|170.72|0
1641812730000|2022-01-10 11:05:30|172.57|170.57|172.12|170.12|172.57|170.57|172.12|170.12|0
1641812740000|2022-01-10 11:05:40|171.97|169.97|172.12|170.12|172.12|170.12|171.97|169.97|0
1641812750000|2022-01-10 11:05:50|171.97|169.97|172.12|170.12|172.12|170.12|171.82|169.82|0
1641812760000|2022-01-10 11:06:00|172.35|170.35|172.42|170.42|172.42|170.42|172.35|170.35|0
1641812770000|2022-01-10 11:06:10|172.5|170.5|172.8|170.8|172.8|170.8|172.5|170.5|0
1641812780000|2022-01-10 11:06:20|172.87|170.87|173.02|171.02|173.02|171.02|172.87|170.87|0
1641812790000|2022-01-10 11:06:30|172.87|170.87|172.57|170.57|172.87|170.87|172.57|170.57|0
1641812800000|2022-01-10 11:06:40|172.72|170.72|172.87|170.87|172.87|170.87|172.72|170.72|0
1641812810000|2022-01-10 11:06:50|172.8|170.8|172.94|170.94|172.94|170.94|172.8|170.8|0
1641812820000|2022-01-10 11:07:00|172.72|170.72|172.57|170.57|172.72|170.72|172.57|170.57|0
1641812830000|2022-01-10 11:07:10|172.87|170.87|172.87|170.87|173.02|171.02|172.87|170.87|0
1641812840000|2022-01-10 11:07:20|173.02|171.02|172.72|170.72|173.02|171.02|172.72|170.72|0
1641812850000|2022-01-10 11:07:30|172.42|170.42|172.57|170.57|172.57|170.57|172.42|170.42|0
1641812860000|2022-01-10 11:07:40|172.35|170.35|172.42|170.42|172.42|170.42|172.27|170.27|0
1641812870000|2022-01-10 11:07:50|172.5|170.5|172.57|170.57|172.57|170.57|172.5|170.5|0
1641812880000|2022-01-10 11:08:00|172.87|170.87|172.94|170.94|172.94|170.94|172.79|170.79|0
1641812890000|2022-01-10 11:08:10|172.87|170.87|172.87|170.87|173.02|171.02|172.87|170.87|0
1641812900000|2022-01-10 11:08:20|172.94|170.94|173.31|171.31|173.46|171.46|172.94|170.94|0
1641812910000|2022-01-10 11:08:30|173.39|171.39|173.46|171.46|173.61|171.61|173.39|171.39|0
1641812920000|2022-01-10 11:08:40|173.61|171.61|173.46|171.46|173.61|171.61|173.46|171.46|0
1641812930000|2022-01-10 11:08:50|173.31|171.31|173.31|171.31|173.31|171.31|173.16|171.16|0
1641812940000|2022-01-10 11:09:00|173.39|171.39|172.79|170.79|173.39|171.39|172.79|170.79|0
1641812950000|2022-01-10 11:09:10|173.01|171.01|172.87|170.87|173.01|171.01|172.87|170.87|0
1641812960000|2022-01-10 11:09:20|173.01|171.01|172.87|170.87|173.01|171.01|172.87|170.87|0
1641812970000|2022-01-10 11:09:30|173.01|171.01|173.01|171.01|173.01|171.01|172.94|170.94|0
1641812980000|2022-01-10 11:09:40|173.16|171.16|173.01|171.01|173.16|171.16|172.94|170.94|0
1641812990000|2022-01-10 11:09:50|172.86|170.86|173.01|171.01|173.01|171.01|172.86|170.86|0
1641813000000|2022-01-10 11:10:00|172.86|170.86|173.01|171.01|173.01|171.01|172.86|170.86|0
1641813010000|2022-01-10 11:10:10|173.09|171.09|173.09|171.09|173.09|171.09|172.86|170.86|0
1641813020000|2022-01-10 11:10:20|173.16|171.16|173.01|171.01|173.16|171.16|172.86|170.86|0
1641813030000|2022-01-10 11:10:30|173.16|171.16|173.16|171.16|173.16|171.16|173.16|171.16|0
1641813040000|2022-01-10 11:10:40|173.01|171.01|173.01|171.01|173.01|171.01|173.01|171.01|0
1641813050000|2022-01-10 11:10:50|172.86|170.86|172.86|170.86|172.86|170.86|172.71|170.71|0
1641813060000|2022-01-10 11:11:00|173.16|171.16|173.16|171.16|173.16|171.16|173.09|171.09|0
1641813070000|2022-01-10 11:11:10|173.01|171.01|173.01|171.01|173.09|171.09|173.01|171.01|0
1641813080000|2022-01-10 11:11:20|173.16|171.16|173.16|171.16|173.16|171.16|173.09|171.09|0
1641813090000|2022-01-10 11:11:30|172.79|170.79|172.94|170.94|172.94|170.94|172.79|170.79|0
1641813100000|2022-01-10 11:11:40|173.01|171.01|173.16|171.16|173.16|171.16|172.86|170.86|0
1641813110000|2022-01-10 11:11:50|173.01|171.01|173.01|171.01|173.01|171.01|172.94|170.94|0
1641813120000|2022-01-10 11:12:00|173.16|171.16|173.31|171.31|173.31|171.31|173.16|171.16|0
1641813130000|2022-01-10 11:12:10|173.39|171.39|173.16|171.16|173.39|171.39|173.16|171.16|0
1641813140000|2022-01-10 11:12:20|173.01|171.01|173.01|171.01|173.01|171.01|172.86|170.86|0
1641813150000|2022-01-10 11:12:30|173.31|171.31|173.09|171.09|173.31|171.31|173.09|171.09|0
1641813160000|2022-01-10 11:12:40|173.24|171.24|173.16|171.16|173.31|171.31|173.16|171.16|0
1641813170000|2022-01-10 11:12:50|173.01|171.01|173.01|171.01|173.01|171.01|173.01|171.01|0
1641813180000|2022-01-10 11:13:00|172.94|170.94|172.86|170.86|172.94|170.94|172.86|170.86|0
1641813190000|2022-01-10 11:13:10|172.56|170.56|172.56|170.56|172.56|170.56|172.49|170.49|0
1641813200000|2022-01-10 11:13:20|172.41|170.41|172.56|170.56|172.56|170.56|172.41|170.41|0
1641813220000|2022-01-10 11:13:40|172.41|170.41|172.56|170.56|172.56|170.56|172.41|170.41|0
1641813230000|2022-01-10 11:13:50|172.49|170.49|172.56|170.56|172.56|170.56|172.41|170.41|0
1641813240000|2022-01-10 11:14:00|172.71|170.71|172.71|170.71|172.71|170.71|172.71|170.71|0
1641813250000|2022-01-10 11:14:10|172.86|170.86|172.86|170.86|172.86|170.86|172.71|170.71|0
1641813260000|2022-01-10 11:14:20|172.71|170.71|172.71|170.71|172.86|170.86|172.71|170.71|0
1641813290000|2022-01-10 11:14:50|172.86|170.86|173.16|171.16|173.16|171.16|172.86|170.86|0
1641813300000|2022-01-10 11:15:00|173.24|171.24|173.16|171.16|173.24|171.24|173.16|171.16|0
1641813310000|2022-01-10 11:15:10|173.01|171.01|173.31|171.31|173.31|171.31|173.01|171.01|0
1641813320000|2022-01-10 11:15:20|173.24|171.24|173.31|171.31|173.31|171.31|173.24|171.24|0
1641813330000|2022-01-10 11:15:30|173.16|171.16|173.16|171.16|173.16|171.16|173.16|171.16|0
1641813340000|2022-01-10 11:15:40|172.86|170.86|172.94|170.94|173.01|171.01|172.86|170.86|0
1641813350000|2022-01-10 11:15:50|173.01|171.01|172.86|170.86|173.01|171.01|172.86|170.86|0
1641813360000|2022-01-10 11:16:00|172.71|170.71|172.71|170.71|172.71|170.71|172.71|170.71|0
1641813370000|2022-01-10 11:16:10|172.86|170.86|172.41|170.41|172.86|170.86|172.41|170.41|0
1641813380000|2022-01-10 11:16:20|172.26|170.26|172.41|170.41|172.41|170.41|172.26|170.26|0
1641813390000|2022-01-10 11:16:30|172.49|170.49|172.26|170.26|172.56|170.56|172.26|170.26|0
1641813400000|2022-01-10 11:16:40|171.97|169.97|172.11|170.11|172.11|170.11|171.97|169.97|0
1641813410000|2022-01-10 11:16:50|172.19|170.19|172.11|170.11|172.19|170.19|172.11|170.11|0
1641813420000|2022-01-10 11:17:00|171.97|169.97|171.82|169.82|171.97|169.97|171.67|169.67|0
1641813430000|2022-01-10 11:17:10|171.89|169.89|171.6|169.6|171.89|169.89|171.6|169.6|0
1641813440000|2022-01-10 11:17:20|171.67|169.67|171.82|169.82|171.82|169.82|171.67|169.67|0
1641813450000|2022-01-10 11:17:30|171.67|169.67|171.67|169.67|171.67|169.67|171.67|169.67|0
1641813470000|2022-01-10 11:17:50|171.74|169.74|171.82|169.82|171.82|169.82|171.74|169.74|0
1641813480000|2022-01-10 11:18:00|171.96|169.96|172.11|170.11|172.11|170.11|171.96|169.96|0
1641813490000|2022-01-10 11:18:10|172.34|170.34|172.34|170.34|172.41|170.41|172.34|170.34|0
1641813500000|2022-01-10 11:18:20|172.41|170.41|171.96|169.96|172.41|170.41|171.96|169.96|0
1641813510000|2022-01-10 11:18:30|172.11|170.11|171.96|169.96|172.11|170.11|171.96|169.96|0
1641813520000|2022-01-10 11:18:40|172.11|170.11|172.11|170.11|172.11|170.11|172.11|170.11|0
1641813530000|2022-01-10 11:18:50|171.96|169.96|172.19|170.19|172.19|170.19|171.96|169.96|0
1641813540000|2022-01-10 11:19:00|172.11|170.11|172.11|170.11|172.19|170.19|172.11|170.11|0
1641813550000|2022-01-10 11:19:10|172.19|170.19|172.26|170.26|172.26|170.26|172.19|170.19|0
1641813560000|2022-01-10 11:19:20|172.41|170.41|172.41|170.41|172.41|170.41|172.41|170.41|0
1641813570000|2022-01-10 11:19:30|172.26|170.26|172.41|170.41|172.41|170.41|172.26|170.26|0
1641813580000|2022-01-10 11:19:40|172.26|170.26|172.11|170.11|172.26|170.26|171.96|169.96|0
1641813590000|2022-01-10 11:19:50|172.04|170.04|171.81|169.81|172.04|170.04|171.81|169.81|0
1641813600000|2022-01-10 11:20:00|171.89|169.89|172.11|170.11|172.11|170.11|171.81|169.81|0
1641813610000|2022-01-10 11:20:10|172.04|170.04|172.11|170.11|172.11|170.11|172.04|170.04|0
1641813620000|2022-01-10 11:20:20|172.26|170.26|172.26|170.26|172.41|170.41|172.26|170.26|0
1641813630000|2022-01-10 11:20:30|171.96|169.96|171.96|169.96|171.96|169.96|171.96|169.96|0
1641813640000|2022-01-10 11:20:40|172.11|170.11|172.11|170.11|172.11|170.11|171.96|169.96|0
1641813650000|2022-01-10 11:20:50|171.96|169.96|172.04|170.04|172.11|170.11|171.96|169.96|0
1641813660000|2022-01-10 11:21:00|172.11|170.11|171.37|169.37|172.11|170.11|171.37|169.37|0
1641813670000|2022-01-10 11:21:10|171.44|169.44|171.22|169.22|171.44|169.44|171.22|169.22|0
1641813680000|2022-01-10 11:21:20|171.3|169.3|171.52|169.52|171.52|169.52|171.22|169.22|0
1641813690000|2022-01-10 11:21:30|171.59|169.59|171.66|169.66|171.66|169.66|171.52|169.52|0
1641813700000|2022-01-10 11:21:40|171.59|169.59|171.81|169.81|171.81|169.81|171.59|169.59|0
1641813720000|2022-01-10 11:22:00|171.89|169.89|172.26|170.26|172.26|170.26|171.89|169.89|0
1641813730000|2022-01-10 11:22:10|172.41|170.41|172.26|170.26|172.41|170.41|172.26|170.26|0
1641813750000|2022-01-10 11:22:30|172.41|170.41|172.41|170.41|172.41|170.41|172.34|170.34|0
1641813760000|2022-01-10 11:22:40|172.56|170.56|172.56|170.56|172.56|170.56|172.56|170.56|0
1641813770000|2022-01-10 11:22:50|172.41|170.41|172.26|170.26|172.41|170.41|172.26|170.26|0
1641813790000|2022-01-10 11:23:10|171.81|169.81|171.96|169.96|171.96|169.96|171.81|169.81|0
1641813800000|2022-01-10 11:23:20|172.04|170.04|172.11|170.11|172.11|170.11|171.96|169.96|0
1641813810000|2022-01-10 11:23:30|172.26|170.26|172.26|170.26|172.26|170.26|172.26|170.26|0
1641813820000|2022-01-10 11:23:40|172.11|170.11|172.41|170.41|172.41|170.41|172.11|170.11|0
1641813830000|2022-01-10 11:23:50|172.64|170.64|173.53|171.53|173.53|171.53|172.64|170.64|0
1641813840000|2022-01-10 11:24:00|173.9|171.9|174.05|172.05|174.05|172.05|173.9|171.9|0
1641813850000|2022-01-10 11:24:10|174.2|172.2|174.2|172.2|174.2|172.2|174.05|172.05|0
1641813860000|2022-01-10 11:24:20|173.9|171.9|173.83|171.83|173.9|171.9|173.75|171.75|0
1641813870000|2022-01-10 11:24:30|173.75|171.75|173.83|171.83|173.9|171.9|173.75|171.75|0
1641813880000|2022-01-10 11:24:40|173.75|171.75|173.98|171.98|173.98|171.98|173.75|171.75|0
1641813890000|2022-01-10 11:24:50|173.9|171.9|173.9|171.9|173.9|171.9|173.9|171.9|0
1641813900000|2022-01-10 11:25:00|173.98|171.98|173.75|171.75|173.98|171.98|173.75|171.75|0
1641813910000|2022-01-10 11:25:10|173.9|171.9|173.9|171.9|173.9|171.9|173.9|171.9|0
1641813920000|2022-01-10 11:25:20|173.75|171.75|173.9|171.9|173.9|171.9|173.75|171.75|0
1641813930000|2022-01-10 11:25:30|173.75|171.75|173.9|171.9|173.9|171.9|173.75|171.75|0
1641813940000|2022-01-10 11:25:40|174.05|172.05|174.2|172.2|174.2|172.2|174.05|172.05|0
1641813950000|2022-01-10 11:25:50|174.28|172.28|174.35|172.35|174.35|172.35|174.28|172.28|0
1641813960000|2022-01-10 11:26:00|174.2|172.2|174.35|172.35|174.35|172.35|174.2|172.2|0
1641813970000|2022-01-10 11:26:10|174.28|172.28|174.35|172.35|174.5|172.5|174.28|172.28|0
1641813980000|2022-01-10 11:26:20|174.2|172.2|174.5|172.5|174.5|172.5|174.2|172.2|0
1641813990000|2022-01-10 11:26:30|174.65|172.65|174.65|172.65|174.65|172.65|174.5|172.5|0
1641814000000|2022-01-10 11:26:40|174.5|172.5|174.5|172.5|174.5|172.5|174.5|172.5|0
1641814010000|2022-01-10 11:26:50|174.35|172.35|174.5|172.5|174.5|172.5|174.35|172.35|0
1641814030000|2022-01-10 11:27:10|174.35|172.35|174.35|172.35|174.35|172.35|174.35|172.35|0
1641814040000|2022-01-10 11:27:20|174.43|172.43|174.5|172.5|174.5|172.5|174.35|172.35|0
1641814050000|2022-01-10 11:27:30|174.35|172.35|174.35|172.35|174.35|172.35|174.35|172.35|0
1641814060000|2022-01-10 11:27:40|174.5|172.5|174.5|172.5|174.5|172.5|174.5|172.5|0
1641814070000|2022-01-10 11:27:50|174.35|172.35|174.2|172.2|174.35|172.35|174.2|172.2|0
1641814080000|2022-01-10 11:28:00|174.05|172.05|174.05|172.05|174.2|172.2|173.9|171.9|0
1641814090000|2022-01-10 11:28:10|174.28|172.28|174.35|172.35|174.35|172.35|174.28|172.28|0
1641814100000|2022-01-10 11:28:20|174.2|172.2|174.2|172.2|174.2|172.2|174.2|172.2|0
1641814110000|2022-01-10 11:28:30|174.35|172.35|174.35|172.35|174.35|172.35|174.35|172.35|0
1641814120000|2022-01-10 11:28:40|174.2|172.2|174.13|172.13|174.2|172.2|174.05|172.05|0
1641814130000|2022-01-10 11:28:50|174.05|172.05|174.35|172.35|174.35|172.35|174.05|172.05|0
1641814140000|2022-01-10 11:29:00|174.05|172.05|174.05|172.05|174.05|172.05|174.05|172.05|0
1641814150000|2022-01-10 11:29:10|174.35|172.35|174.05|172.05|174.35|172.35|174.05|172.05|0
1641814160000|2022-01-10 11:29:20|174.2|172.2|174.05|172.05|174.2|172.2|174.05|172.05|0
1641814170000|2022-01-10 11:29:30|174.13|172.13|174.05|172.05|174.2|172.2|174.05|172.05|0
1641814190000|2022-01-10 11:29:50|173.9|171.9|173.75|171.75|173.9|171.9|173.75|171.75|0
1641814200000|2022-01-10 11:30:00|173.9|171.9|173.75|171.75|173.9|171.9|173.75|171.75|0
1641814210000|2022-01-10 11:30:10|173.83|171.83|173.9|171.9|173.9|171.9|173.68|171.68|0
1641814220000|2022-01-10 11:30:20|173.75|171.75|173.6|171.6|173.75|171.75|173.6|171.6|0
1641814230000|2022-01-10 11:30:30|173.75|171.75|173.45|171.45|173.75|171.75|173.45|171.45|0
1641814240000|2022-01-10 11:30:40|173.15|171.15|172.7|170.7|173.15|171.15|172.7|170.7|0
1641814250000|2022-01-10 11:30:50|172.55|170.55|172.63|170.63|172.7|170.7|172.55|170.55|0
1641814260000|2022-01-10 11:31:00|172.7|170.7|172.7|170.7|172.7|170.7|172.63|170.63|0
1641814270000|2022-01-10 11:31:10|172.85|170.85|172.7|170.7|172.85|170.85|172.7|170.7|0
1641814280000|2022-01-10 11:31:20|172.4|170.4|172.4|170.4|172.55|170.55|172.4|170.4|0
1641814300000|2022-01-10 11:31:40|172.25|170.25|172.25|170.25|172.25|170.25|172.25|170.25|0
1641814310000|2022-01-10 11:31:50|172.4|170.4|172.85|170.85|172.85|170.85|172.4|170.4|0
1641814330000|2022-01-10 11:32:10|172.78|170.78|172.18|170.18|172.78|170.78|172.18|170.18|0
1641814340000|2022-01-10 11:32:20|172.25|170.25|172.25|170.25|172.25|170.25|172.25|170.25|0
1641814350000|2022-01-10 11:32:30|172.1|170.1|172.25|170.25|172.4|170.4|172.1|170.1|0
1641814360000|2022-01-10 11:32:40|172.4|170.4|172.4|170.4|172.4|170.4|172.25|170.25|0
1641814370000|2022-01-10 11:32:50|172.25|170.25|172.55|170.55|172.55|170.55|172.25|170.25|0
1641814380000|2022-01-10 11:33:00|172.63|170.63|172.7|170.7|172.78|170.78|172.63|170.63|0
1641814390000|2022-01-10 11:33:10|172.55|170.55|172.7|170.7|172.7|170.7|172.55|170.55|0
1641814400000|2022-01-10 11:33:20|172.55|170.55|172.7|170.7|172.7|170.7|172.55|170.55|0
1641814410000|2022-01-10 11:33:30|172.85|170.85|173|171|173|171|172.85|170.85|0
1641814420000|2022-01-10 11:33:40|172.93|170.93|172.85|170.85|172.93|170.93|172.85|170.85|0
1641814440000|2022-01-10 11:34:00|172.7|170.7|173|171|173|171|172.7|170.7|0
1641814450000|2022-01-10 11:34:10|173.3|171.3|173.3|171.3|173.3|171.3|173.3|171.3|0
1641814460000|2022-01-10 11:34:20|173.38|171.38|173.3|171.3|173.38|171.38|173.3|171.3|0
1641814470000|2022-01-10 11:34:30|173.15|171.15|173.3|171.3|173.3|171.3|173.15|171.15|0
1641814480000|2022-01-10 11:34:40|173.38|171.38|173.45|171.45|173.45|171.45|173.3|171.3|0
1641814490000|2022-01-10 11:34:50|173.3|171.3|173.9|171.9|173.9|171.9|173.3|171.3|0
1641814500000|2022-01-10 11:35:00|173.75|171.75|173.45|171.45|173.75|171.75|173.45|171.45|0
1641814510000|2022-01-10 11:35:10|173.6|171.6|173.6|171.6|173.6|171.6|173.6|171.6|0
1641814520000|2022-01-10 11:35:20|173.45|171.45|173.45|171.45|173.6|171.6|173.45|171.45|0
1641814530000|2022-01-10 11:35:30|173.53|171.53|173.6|171.6|173.6|171.6|173.53|171.53|0
1641814550000|2022-01-10 11:35:50|173.75|171.75|173.75|171.75|173.75|171.75|173.75|171.75|0
1641814560000|2022-01-10 11:36:00|173.9|171.9|173.9|171.9|173.9|171.9|173.75|171.75|0
1641814570000|2022-01-10 11:36:10|174.05|172.05|174.2|172.2|174.2|172.2|174.05|172.05|0
1641814580000|2022-01-10 11:36:20|174.05|172.05|173.75|171.75|174.05|172.05|173.75|171.75|0
1641814590000|2022-01-10 11:36:30|173.82|171.82|173.3|171.3|173.82|171.82|173.3|171.3|0
1641814600000|2022-01-10 11:36:40|173.6|171.6|173.45|171.45|173.6|171.6|173.45|171.45|0
1641814610000|2022-01-10 11:36:50|173.23|171.23|174.12|172.12|174.12|172.12|173.23|171.23|0
1641814620000|2022-01-10 11:37:00|173.97|171.97|173.75|171.75|173.97|171.97|173.75|171.75|0
1641814630000|2022-01-10 11:37:10|173.9|171.9|173.75|171.75|173.9|171.9|173.75|171.75|0
1641814640000|2022-01-10 11:37:20|173.9|171.9|174.05|172.05|174.05|172.05|173.9|171.9|0
1641814650000|2022-01-10 11:37:30|173.9|171.9|173.75|171.75|173.9|171.9|173.75|171.75|0
1641814660000|2022-01-10 11:37:40|173.9|171.9|174.2|172.2|174.2|172.2|173.9|171.9|0
1641814670000|2022-01-10 11:37:50|174.12|172.12|174.05|172.05|174.12|172.12|174.05|172.05|0
1641814680000|2022-01-10 11:38:00|173.97|171.97|173.9|171.9|173.97|171.97|173.9|171.9|0
1641814690000|2022-01-10 11:38:10|173.97|171.97|174.05|172.05|174.05|172.05|173.97|171.97|0
1641814720000|2022-01-10 11:38:40|174.2|172.2|174.2|172.2|174.35|172.35|174.12|172.12|0
1641814730000|2022-01-10 11:38:50|174.27|172.27|174.35|172.35|174.35|172.35|174.27|172.27|0
1641814740000|2022-01-10 11:39:00|174.65|172.65|175.1|173.1|175.1|173.1|174.65|172.65|0
1641814750000|2022-01-10 11:39:10|175.02|173.02|174.95|172.95|175.4|173.4|174.95|172.95|0
1641814760000|2022-01-10 11:39:20|175.02|173.02|175.25|173.25|175.25|173.25|174.95|172.95|0
1641814770000|2022-01-10 11:39:30|175.1|173.1|175.4|173.4|175.4|173.4|175.1|173.1|0
1641814780000|2022-01-10 11:39:40|175.55|173.55|175.4|173.4|175.55|173.55|175.4|173.4|0
1641814790000|2022-01-10 11:39:50|175.1|173.1|175.25|173.25|175.25|173.25|175.02|173.02|0
1641814800000|2022-01-10 11:40:00|175.1|173.1|174.8|172.8|175.1|173.1|174.8|172.8|0
1641814810000|2022-01-10 11:40:10|174.65|172.65|174.49|172.49|174.65|172.65|174.49|172.49|0
1641814820000|2022-01-10 11:40:20|174.65|172.65|174.95|172.95|174.95|172.95|174.65|172.65|0
1641814830000|2022-01-10 11:40:30|174.8|172.8|174.95|172.95|174.95|172.95|174.8|172.8|0
1641814840000|2022-01-10 11:40:40|175.1|173.1|175.1|173.1|175.1|173.1|175.1|173.1|0
1641814850000|2022-01-10 11:40:50|175.25|173.25|175.48|173.48|175.55|173.55|175.1|173.1|0
1641814860000|2022-01-10 11:41:00|175.4|173.4|175.7|173.7|175.7|173.7|175.4|173.4|0
1641814870000|2022-01-10 11:41:10|175.85|173.85|176.61|174.61|176.61|174.61|175.85|173.85|0
1641814880000|2022-01-10 11:41:20|176.45|174.45|176.61|174.61|176.61|174.61|176.45|174.45|0
1641814890000|2022-01-10 11:41:30|176.76|174.76|176.61|174.61|176.76|174.76|176.61|174.61|0
1641814900000|2022-01-10 11:41:40|176.45|174.45|175.85|173.85|176.45|174.45|175.85|173.85|0
1641814920000|2022-01-10 11:42:00|176|174|176|174|176|174|176|174|0
1641814930000|2022-01-10 11:42:10|176.15|174.15|176.61|174.61|176.61|174.61|176.15|174.15|0
1641814940000|2022-01-10 11:42:20|176.68|174.68|176.76|174.76|176.76|174.76|176.61|174.61|0
1641814950000|2022-01-10 11:42:30|176.45|174.45|176.3|174.3|176.61|174.61|176.3|174.3|0
1641814960000|2022-01-10 11:42:40|176.45|174.45|176.3|174.3|176.45|174.45|176.3|174.3|0
1641814970000|2022-01-10 11:42:50|176.61|174.61|176.53|174.53|176.61|174.61|176.53|174.53|0
1641814980000|2022-01-10 11:43:00|176.45|174.45|176.68|174.68|176.68|174.68|176.45|174.45|0
1641814990000|2022-01-10 11:43:10|176.6|174.6|176.45|174.45|176.6|174.6|176.45|174.45|0
1641815000000|2022-01-10 11:43:20|175.85|173.85|176|174|176.15|174.15|175.85|173.85|0
1641815010000|2022-01-10 11:43:30|175.85|173.85|176|174|176|174|175.85|173.85|0
1641815020000|2022-01-10 11:43:40|175.85|173.85|175.85|173.85|175.93|173.93|175.85|173.85|0
1641815030000|2022-01-10 11:43:50|176.15|174.15|176|174|176.15|174.15|175.85|173.85|0
1641815040000|2022-01-10 11:44:00|175.85|173.85|175.55|173.55|175.85|173.85|175.55|173.55|0
1641815060000|2022-01-10 11:44:20|175.24|173.24|175.4|173.4|175.4|173.4|175.24|173.24|0
1641815070000|2022-01-10 11:44:30|175.24|173.24|174.87|172.87|175.24|173.24|174.87|172.87|0
1641815080000|2022-01-10 11:44:40|174.94|172.94|174.79|172.79|175.09|173.09|174.79|172.79|0
1641815090000|2022-01-10 11:44:50|174.87|172.87|174.79|172.79|174.94|172.94|174.79|172.79|0
1641815100000|2022-01-10 11:45:00|174.49|172.49|174.49|172.49|174.49|172.49|174.49|172.49|0
1641815110000|2022-01-10 11:45:10|174.19|172.19|174.27|172.27|174.27|172.27|174.04|172.04|0
1641815120000|2022-01-10 11:45:20|174.19|172.19|174.49|172.49|174.49|172.49|174.19|172.19|0
1641815130000|2022-01-10 11:45:30|174.34|172.34|174.19|172.19|174.34|172.34|174.19|172.19|0
1641815140000|2022-01-10 11:45:40|174.34|172.34|173.74|171.74|174.34|172.34|173.74|171.74|0
1641815150000|2022-01-10 11:45:50|173.89|171.89|174.04|172.04|174.04|172.04|173.89|171.89|0
1641815160000|2022-01-10 11:46:00|173.89|171.89|173.89|171.89|173.89|171.89|173.89|171.89|0
1641815170000|2022-01-10 11:46:10|174.04|172.04|174.04|172.04|174.04|172.04|173.89|171.89|0
1641815180000|2022-01-10 11:46:20|174.12|172.12|174.19|172.19|174.19|172.19|174.12|172.12|0
1641815190000|2022-01-10 11:46:30|173.89|171.89|173.59|171.59|173.89|171.89|173.59|171.59|0
1641815200000|2022-01-10 11:46:40|173.44|171.44|173.59|171.59|173.59|171.59|173.44|171.44|0
1641815210000|2022-01-10 11:46:50|173.52|171.52|173.74|171.74|173.74|171.74|173.52|171.52|0
1641815220000|2022-01-10 11:47:00|173.67|171.67|173.82|171.82|173.82|171.82|173.67|171.67|0
1641815230000|2022-01-10 11:47:10|174.19|172.19|174.04|172.04|174.19|172.19|174.04|172.04|0
1641815240000|2022-01-10 11:47:20|173.89|171.89|173.89|171.89|173.89|171.89|173.89|171.89|0
1641815250000|2022-01-10 11:47:30|173.44|171.44|173.89|171.89|173.89|171.89|173.44|171.44|0
1641815260000|2022-01-10 11:47:40|173.74|171.74|173.74|171.74|173.74|171.74|173.74|171.74|0
1641815270000|2022-01-10 11:47:50|173.82|171.82|173.89|171.89|173.89|171.89|173.82|171.82|0
1641815280000|2022-01-10 11:48:00|174.04|172.04|173.89|171.89|174.04|172.04|173.89|171.89|0
1641815290000|2022-01-10 11:48:10|173.74|171.74|173.89|171.89|173.89|171.89|173.74|171.74|0
1641815300000|2022-01-10 11:48:20|173.74|171.74|173.82|171.82|173.82|171.82|173.74|171.74|0
1641815310000|2022-01-10 11:48:30|173.89|171.89|173.82|171.82|173.89|171.89|173.74|171.74|0
1641815320000|2022-01-10 11:48:40|173.74|171.74|173.89|171.89|173.89|171.89|173.74|171.74|0
1641815330000|2022-01-10 11:48:50|173.74|171.74|173.89|171.89|173.89|171.89|173.74|171.74|0
1641815340000|2022-01-10 11:49:00|173.74|171.74|173.74|171.74|173.74|171.74|173.74|171.74|0
1641815350000|2022-01-10 11:49:10|173.67|171.67|173.74|171.74|173.74|171.74|173.67|171.67|0
1641815360000|2022-01-10 11:49:20|173.82|171.82|173.82|171.82|173.82|171.82|173.82|171.82|0
1641815370000|2022-01-10 11:49:30|173.89|171.89|173.89|171.89|173.89|171.89|173.82|171.82|0
1641815380000|2022-01-10 11:49:40|174.04|172.04|173.89|171.89|174.04|172.04|173.89|171.89|0
1641815390000|2022-01-10 11:49:50|173.97|171.97|173.67|171.67|174.04|172.04|173.67|171.67|0
1641815400000|2022-01-10 11:50:00|173.59|171.59|173.74|171.74|173.74|171.74|173.59|171.59|0
1641815410000|2022-01-10 11:50:10|173.29|171.29|173.44|171.44|173.44|171.44|173.29|171.29|0
1641815420000|2022-01-10 11:50:20|173.29|171.29|173.44|171.44|173.44|171.44|173.14|171.14|0
1641815430000|2022-01-10 11:50:30|173.29|171.29|173.14|171.14|173.29|171.29|173.14|171.14|0
1641815440000|2022-01-10 11:50:40|172.99|170.99|172.99|170.99|172.99|170.99|172.99|170.99|0
1641815450000|2022-01-10 11:50:50|172.54|170.54|172.77|170.77|172.77|170.77|172.54|170.54|0
1641815460000|2022-01-10 11:51:00|172.84|170.84|172.54|170.54|172.84|170.84|172.54|170.54|0
1641815470000|2022-01-10 11:51:10|172.69|170.69|172.54|170.54|172.69|170.69|172.54|170.54|0
1641815480000|2022-01-10 11:51:20|172.47|170.47|172.54|170.54|172.69|170.69|172.47|170.47|0
1641815490000|2022-01-10 11:51:30|172.62|170.62|172.69|170.69|172.69|170.69|172.62|170.62|0
1641815520000|2022-01-10 11:52:00|172.62|170.62|172.99|170.99|172.99|170.99|172.62|170.62|0
1641815530000|2022-01-10 11:52:10|173.29|171.29|173.44|171.44|173.44|171.44|173.29|171.29|0
1641815540000|2022-01-10 11:52:20|173.59|171.59|173.59|171.59|173.59|171.59|173.59|171.59|0
1641815550000|2022-01-10 11:52:30|173.52|171.52|173.89|171.89|173.89|171.89|173.52|171.52|0
1641815560000|2022-01-10 11:52:40|173.74|171.74|173.59|171.59|173.74|171.74|173.59|171.59|0
1641815570000|2022-01-10 11:52:50|173.29|171.29|172.84|170.84|173.29|171.29|172.84|170.84|0
1641815580000|2022-01-10 11:53:00|172.99|170.99|172.99|170.99|173.07|171.07|172.99|170.99|0
1641815590000|2022-01-10 11:53:10|173.07|171.07|173.14|171.14|173.14|171.14|172.99|170.99|0
1641815600000|2022-01-10 11:53:20|172.99|170.99|172.99|170.99|172.99|170.99|172.99|170.99|0
1641815610000|2022-01-10 11:53:30|172.92|170.92|172.99|170.99|172.99|170.99|172.92|170.92|0
1641815620000|2022-01-10 11:53:40|172.84|170.84|172.92|170.92|172.99|170.99|172.84|170.84|0
1641815630000|2022-01-10 11:53:50|172.84|170.84|172.99|170.99|172.99|170.99|172.84|170.84|0
1641815640000|2022-01-10 11:54:00|172.92|170.92|172.84|170.84|172.99|170.99|172.84|170.84|0
1641815650000|2022-01-10 11:54:10|172.69|170.69|172.54|170.54|172.69|170.69|172.54|170.54|0
1641815660000|2022-01-10 11:54:20|172.39|170.39|172.54|170.54|172.54|170.54|172.39|170.39|0
1641815670000|2022-01-10 11:54:30|172.39|170.39|172.39|170.39|172.39|170.39|172.39|170.39|0
1641815680000|2022-01-10 11:54:40|172.54|170.54|173.14|171.14|173.14|171.14|172.54|170.54|0
1641815690000|2022-01-10 11:54:50|173.29|171.29|173.36|171.36|173.36|171.36|173.29|171.29|0
1641815700000|2022-01-10 11:55:00|173.29|171.29|172.99|170.99|173.29|171.29|172.99|170.99|0
1641815710000|2022-01-10 11:55:10|172.84|170.84|172.99|170.99|172.99|170.99|172.84|170.84|0
1641815720000|2022-01-10 11:55:20|173.06|171.06|172.91|170.91|173.06|171.06|172.91|170.91|0
1641815730000|2022-01-10 11:55:30|172.84|170.84|172.39|170.39|172.84|170.84|172.39|170.39|0
1641815740000|2022-01-10 11:55:40|172.54|170.54|172.54|170.54|172.54|170.54|172.32|170.32|0
1641815750000|2022-01-10 11:55:50|172.39|170.39|172.54|170.54|172.54|170.54|172.39|170.39|0
1641815760000|2022-01-10 11:56:00|172.69|170.69|172.39|170.39|172.69|170.69|172.39|170.39|0
1641815770000|2022-01-10 11:56:10|172.54|170.54|172.54|170.54|172.54|170.54|172.54|170.54|0
1641815780000|2022-01-10 11:56:20|172.84|170.84|172.69|170.69|172.84|170.84|172.69|170.69|0
1641815790000|2022-01-10 11:56:30|172.54|170.54|172.76|170.76|172.76|170.76|172.54|170.54|0
1641815800000|2022-01-10 11:56:40|172.69|170.69|172.84|170.84|172.99|170.99|172.69|170.69|0
1641815810000|2022-01-10 11:56:50|172.91|170.91|172.84|170.84|172.91|170.91|172.69|170.69|0
1641815820000|2022-01-10 11:57:00|172.91|170.91|173.06|171.06|173.06|171.06|172.91|170.91|0
1641815830000|2022-01-10 11:57:10|173.13|171.13|173.13|171.13|173.13|171.13|173.13|171.13|0
1641815840000|2022-01-10 11:57:20|173.06|171.06|173.06|171.06|173.13|171.13|173.06|171.06|0
1641815850000|2022-01-10 11:57:30|172.99|170.99|173.13|171.13|173.13|171.13|172.99|170.99|0
1641815860000|2022-01-10 11:57:40|172.99|170.99|173.13|171.13|173.13|171.13|172.99|170.99|0
1641815870000|2022-01-10 11:57:50|173.06|171.06|172.91|170.91|173.06|171.06|172.91|170.91|0
1641815880000|2022-01-10 11:58:00|172.84|170.84|172.98|170.98|172.98|170.98|172.84|170.84|0
1641815890000|2022-01-10 11:58:10|173.13|171.13|173.06|171.06|173.13|171.13|172.91|170.91|0
1641815900000|2022-01-10 11:58:20|173.13|171.13|173.28|171.28|173.28|171.28|173.13|171.13|0
1641815910000|2022-01-10 11:58:30|173.06|171.06|172.84|170.84|173.06|171.06|172.84|170.84|0
1641815920000|2022-01-10 11:58:40|172.69|170.69|172.91|170.91|172.91|170.91|172.69|170.69|0
1641815930000|2022-01-10 11:58:50|172.98|170.98|172.83|170.83|172.98|170.98|172.83|170.83|0
1641815940000|2022-01-10 11:59:00|172.76|170.76|172.76|170.76|172.76|170.76|172.76|170.76|0
1641815950000|2022-01-10 11:59:10|172.83|170.83|172.69|170.69|172.83|170.83|172.69|170.69|0
1641815960000|2022-01-10 11:59:20|172.76|170.76|172.98|170.98|172.98|170.98|172.76|170.76|0
1641815970000|2022-01-10 11:59:30|172.83|170.83|172.83|170.83|172.83|170.83|172.83|170.83|0
1641815980000|2022-01-10 11:59:40|172.98|170.98|172.98|170.98|172.98|170.98|172.83|170.83|0
1641815990000|2022-01-10 11:59:50|172.91|170.91|172.83|170.83|172.98|170.98|172.83|170.83|0
1641816000000|2022-01-10 12:00:00|172.68|170.68|172.61|170.61|172.68|170.68|172.54|170.54|0
1641816010000|2022-01-10 12:00:10|172.68|170.68|172.54|170.54|172.68|170.68|172.39|170.39|0
1641816020000|2022-01-10 12:00:20|172.39|170.39|171.87|169.87|172.39|170.39|171.87|169.87|0
1641816030000|2022-01-10 12:00:30|171.94|169.94|172.09|170.09|172.09|170.09|171.94|169.94|0
1641816040000|2022-01-10 12:00:40|172.39|170.39|172.39|170.39|172.39|170.39|172.24|170.24|0
1641816060000|2022-01-10 12:01:00|172.53|170.53|172.39|170.39|172.53|170.53|172.39|170.39|0
1641816070000|2022-01-10 12:01:10|172.46|170.46|172.68|170.68|172.68|170.68|172.46|170.46|0
1641816080000|2022-01-10 12:01:20|172.61|170.61|172.53|170.53|172.61|170.61|172.53|170.53|0
1641816090000|2022-01-10 12:01:30|172.39|170.39|172.53|170.53|172.53|170.53|172.39|170.39|0
1641816100000|2022-01-10 12:01:40|172.39|170.39|172.53|170.53|172.53|170.53|172.39|170.39|0
1641816110000|2022-01-10 12:01:50|172.61|170.61|172.68|170.68|172.68|170.68|172.61|170.61|0
1641816120000|2022-01-10 12:02:00|172.61|170.61|172.68|170.68|172.68|170.68|172.53|170.53|0
1641816130000|2022-01-10 12:02:10|172.76|170.76|172.68|170.68|172.76|170.76|172.68|170.68|0
1641816140000|2022-01-10 12:02:20|172.76|170.76|172.76|170.76|172.83|170.83|172.76|170.76|0
1641816150000|2022-01-10 12:02:30|172.98|170.98|173.13|171.13|173.13|171.13|172.98|170.98|0
1641816160000|2022-01-10 12:02:40|173.28|171.28|173.58|171.58|173.58|171.58|173.28|171.28|0
1641816170000|2022-01-10 12:02:50|173.43|171.43|173.58|171.58|173.58|171.58|173.43|171.43|0
1641816180000|2022-01-10 12:03:00|173.51|171.51|173.73|171.73|173.73|171.73|173.51|171.51|0
1641816190000|2022-01-10 12:03:10|173.66|171.66|173.43|171.43|173.66|171.66|173.28|171.28|0
1641816200000|2022-01-10 12:03:20|173.28|171.28|173.43|171.43|173.43|171.43|173.28|171.28|0
1641816210000|2022-01-10 12:03:30|173.58|171.58|173.73|171.73|173.73|171.73|173.58|171.58|0
1641816220000|2022-01-10 12:03:40|173.58|171.58|173.43|171.43|173.58|171.58|173.43|171.43|0
1641816230000|2022-01-10 12:03:50|173.13|171.13|173.13|171.13|173.13|171.13|173.13|171.13|0
1641816240000|2022-01-10 12:04:00|173.21|171.21|173.13|171.13|173.21|171.21|173.13|171.13|0
1641816250000|2022-01-10 12:04:10|173.28|171.28|173.21|171.21|173.28|171.28|173.13|171.13|0
1641816260000|2022-01-10 12:04:20|173.13|171.13|173.13|171.13|173.28|171.28|173.13|171.13|0
1641816280000|2022-01-10 12:04:40|173.28|171.28|173.36|171.36|173.43|171.43|173.28|171.28|0
1641816290000|2022-01-10 12:04:50|173.43|171.43|173.73|171.73|173.73|171.73|173.43|171.43|0
1641816300000|2022-01-10 12:05:00|173.58|171.58|173.58|171.58|173.66|171.66|173.43|171.43|0
1641816320000|2022-01-10 12:05:20|173.43|171.43|173.58|171.58|173.58|171.58|173.43|171.43|0
1641816340000|2022-01-10 12:05:40|173.43|171.43|173.43|171.43|173.51|171.51|173.43|171.43|0
1641816360000|2022-01-10 12:06:00|173.13|171.13|173.28|171.28|173.28|171.28|173.13|171.13|0
1641816370000|2022-01-10 12:06:10|173.21|171.21|173.13|171.13|173.21|171.21|173.13|171.13|0
1641816390000|2022-01-10 12:06:30|173.06|171.06|172.83|170.83|173.06|171.06|172.83|170.83|0
1641816400000|2022-01-10 12:06:40|172.98|170.98|172.83|170.83|172.98|170.98|172.83|170.83|0
1641816410000|2022-01-10 12:06:50|172.98|170.98|172.91|170.91|172.98|170.98|172.91|170.91|0
1641816420000|2022-01-10 12:07:00|172.98|170.98|172.98|170.98|172.98|170.98|172.91|170.91|0
1641816430000|2022-01-10 12:07:10|172.83|170.83|172.76|170.76|172.83|170.83|172.76|170.76|0
1641816440000|2022-01-10 12:07:20|172.68|170.68|172.53|170.53|172.68|170.68|172.38|170.38|0
1641816450000|2022-01-10 12:07:30|172.46|170.46|172.83|170.83|172.83|170.83|172.46|170.46|0
1641816460000|2022-01-10 12:07:40|172.98|170.98|173.28|171.28|173.28|171.28|172.98|170.98|0
1641816470000|2022-01-10 12:07:50|173.43|171.43|173.28|171.28|173.43|171.43|173.28|171.28|0
1641816480000|2022-01-10 12:08:00|173.43|171.43|173.58|171.58|173.66|171.66|173.43|171.43|0
1641816490000|2022-01-10 12:08:10|173.73|171.73|173.88|171.88|173.88|171.88|173.73|171.73|0
1641816500000|2022-01-10 12:08:20|173.73|171.73|173.73|171.73|173.73|171.73|173.58|171.58|0
1641816510000|2022-01-10 12:08:30|173.88|171.88|174.03|172.03|174.03|172.03|173.88|171.88|0
1641816520000|2022-01-10 12:08:40|174.48|172.48|174.48|172.48|174.48|172.48|174.33|172.33|0
1641816530000|2022-01-10 12:08:50|174.63|172.63|174.63|172.63|174.78|172.78|174.63|172.63|0
1641816540000|2022-01-10 12:09:00|174.71|172.71|175.08|173.08|175.08|173.08|174.63|172.63|0
1641816550000|2022-01-10 12:09:10|174.93|172.93|174.93|172.93|175.08|173.08|174.93|172.93|0
1641816560000|2022-01-10 12:09:20|174.71|172.71|174.33|172.33|174.71|172.71|174.33|172.33|0
1641816570000|2022-01-10 12:09:30|174.48|172.48|174.48|172.48|174.48|172.48|174.48|172.48|0
1641816580000|2022-01-10 12:09:40|174.63|172.63|174.55|172.55|174.63|172.63|174.48|172.48|0
1641816590000|2022-01-10 12:09:50|174.48|172.48|174.93|172.93|174.93|172.93|174.48|172.48|0
1641816600000|2022-01-10 12:10:00|174.63|172.63|174.48|172.48|174.63|172.63|174.48|172.48|0
1641816610000|2022-01-10 12:10:10|174.33|172.33|174.33|172.33|174.33|172.33|174.33|172.33|0
1641816620000|2022-01-10 12:10:20|174.03|172.03|174.18|172.18|174.18|172.18|174.03|172.03|0
1641816630000|2022-01-10 12:10:30|174.03|172.03|174.18|172.18|174.18|172.18|174.03|172.03|0
1641816640000|2022-01-10 12:10:40|174.03|172.03|174.03|172.03|174.03|172.03|174.03|172.03|0
1641816650000|2022-01-10 12:10:50|174.18|172.18|174.33|172.33|174.33|172.33|174.18|172.18|0
1641816660000|2022-01-10 12:11:00|174.48|172.48|174.48|172.48|174.48|172.48|174.48|172.48|0
1641816670000|2022-01-10 12:11:10|174.7|172.7|175.01|173.01|175.08|173.08|174.7|172.7|0
1641816680000|2022-01-10 12:11:20|174.93|172.93|174.78|172.78|174.93|172.93|174.78|172.78|0
1641816690000|2022-01-10 12:11:30|175.08|173.08|175.08|173.08|175.23|173.23|175.08|173.08|0
1641816700000|2022-01-10 12:11:40|175.23|173.23|175.08|173.08|175.23|173.23|175.08|173.08|0
1641816710000|2022-01-10 12:11:50|175.23|173.23|175.23|173.23|175.23|173.23|175.23|173.23|0
1641816720000|2022-01-10 12:12:00|175.53|173.53|175.98|173.98|175.98|173.98|175.53|173.53|0
1641816730000|2022-01-10 12:12:10|175.83|173.83|175.53|173.53|175.98|173.98|175.53|173.53|0
1641816740000|2022-01-10 12:12:20|175.38|173.38|175.68|173.68|175.68|173.68|175.38|173.38|0
1641816750000|2022-01-10 12:12:30|175.83|173.83|175.68|173.68|175.83|173.83|175.68|173.68|0
1641816760000|2022-01-10 12:12:40|175.53|173.53|175.38|173.38|175.53|173.53|175.38|173.38|0
1641816770000|2022-01-10 12:12:50|175.23|173.23|175.23|173.23|175.23|173.23|175.08|173.08|0
1641816780000|2022-01-10 12:13:00|175.38|173.38|175.68|173.68|175.68|173.68|175.38|173.38|0
1641816790000|2022-01-10 12:13:10|175.61|173.61|175.53|173.53|175.61|173.61|175.53|173.53|0
1641816800000|2022-01-10 12:13:20|175.46|173.46|175.53|173.53|175.53|173.53|175.46|173.46|0
1641816810000|2022-01-10 12:13:30|175.68|173.68|175.68|173.68|175.68|173.68|175.53|173.53|0
1641816820000|2022-01-10 12:13:40|175.83|173.83|176.28|174.28|176.28|174.28|175.83|173.83|0
1641816830000|2022-01-10 12:13:50|176.43|174.43|176.66|174.66|176.74|174.74|176.43|174.43|0
1641816840000|2022-01-10 12:14:00|176.74|174.74|176.74|174.74|176.74|174.74|176.74|174.74|0
1641816850000|2022-01-10 12:14:10|176.59|174.59|176.82|174.82|176.82|174.82|176.59|174.59|0
1641816860000|2022-01-10 12:14:20|177.34|175.34|177.34|175.34|177.57|175.57|177.34|175.34|0
1641816870000|2022-01-10 12:14:30|177.5|175.5|177.04|175.04|177.5|175.5|177.04|175.04|0
1641816880000|2022-01-10 12:14:40|176.89|174.89|176.97|174.97|177.04|175.04|176.89|174.89|0
1641816890000|2022-01-10 12:14:50|176.89|174.89|176.89|174.89|176.89|174.89|176.74|174.74|0
1641816900000|2022-01-10 12:15:00|177.04|175.04|177.5|175.5|177.5|175.5|177.04|175.04|0
1641816910000|2022-01-10 12:15:10|177.8|175.8|177.95|175.95|177.95|175.95|177.8|175.8|0
1641816920000|2022-01-10 12:15:20|177.8|175.8|177.65|175.65|177.8|175.8|177.65|175.65|0
1641816930000|2022-01-10 12:15:30|177.95|175.95|178.1|176.1|178.1|176.1|177.95|175.95|0
1641816940000|2022-01-10 12:15:40|178.26|176.26|179.02|177.02|179.02|177.02|178.26|176.26|0
1641816950000|2022-01-10 12:15:50|178.86|176.86|179.17|177.17|179.17|177.17|178.86|176.86|0
1641816960000|2022-01-10 12:16:00|178.86|176.86|179.17|177.17|179.17|177.17|178.86|176.86|0
1641816970000|2022-01-10 12:16:10|179.1|177.1|178.86|176.86|179.17|177.17|178.86|176.86|0
1641816980000|2022-01-10 12:16:20|179.1|177.1|179.25|177.25|179.32|177.32|179.1|177.1|0
1641816990000|2022-01-10 12:16:30|178.86|176.86|178.86|176.86|178.86|176.86|178.71|176.71|0
1641817000000|2022-01-10 12:16:40|179.02|177.02|179.02|177.02|179.02|177.02|179.02|177.02|0
1641817010000|2022-01-10 12:16:50|178.86|176.86|179.02|177.02|179.02|177.02|178.86|176.86|0
1641817020000|2022-01-10 12:17:00|179.17|177.17|179.17|177.17|179.17|177.17|179.02|177.02|0
1641817030000|2022-01-10 12:17:10|179.32|177.32|179.1|177.1|179.32|177.32|179.1|177.1|0
1641817040000|2022-01-10 12:17:20|179.25|177.25|179.02|177.02|179.32|177.32|179.02|177.02|0
1641817050000|2022-01-10 12:17:30|179.17|177.17|179.1|177.1|179.17|177.17|179.02|177.02|0
1641817060000|2022-01-10 12:17:40|179.02|177.02|179.17|177.17|179.32|177.32|179.02|177.02|0
1641817070000|2022-01-10 12:17:50|179.1|177.1|179.17|177.17|179.17|177.17|179.1|177.1|0
1641817080000|2022-01-10 12:18:00|179.02|177.02|179.32|177.32|179.32|177.32|179.02|177.02|0
1641817090000|2022-01-10 12:18:10|179.47|177.47|179.02|177.02|179.47|177.47|179.02|177.02|0
1641817110000|2022-01-10 12:18:30|179.17|177.17|179.02|177.02|179.17|177.17|179.02|177.02|0
1641817120000|2022-01-10 12:18:40|178.86|176.86|178.71|176.71|178.94|176.94|178.71|176.71|0
1641817130000|2022-01-10 12:18:50|178.86|176.86|178.71|176.71|178.86|176.86|178.71|176.71|0
1641817140000|2022-01-10 12:19:00|178.86|176.86|178.56|176.56|178.86|176.86|178.56|176.56|0
1641817150000|2022-01-10 12:19:10|178.48|176.48|178.48|176.48|178.48|176.48|178.41|176.41|0
1641817160000|2022-01-10 12:19:20|178.56|176.56|178.71|176.71|178.86|176.86|178.56|176.56|0
1641817170000|2022-01-10 12:19:30|178.86|176.86|179.02|177.02|179.02|177.02|178.86|176.86|0
1641817180000|2022-01-10 12:19:40|179.09|177.09|179.17|177.17|179.17|177.17|179.02|177.02|0
1641817190000|2022-01-10 12:19:50|178.86|176.86|179.17|177.17|179.17|177.17|178.86|176.86|0
1641817210000|2022-01-10 12:20:10|179.25|177.25|179.09|177.09|179.25|177.25|179.09|177.09|0
1641817220000|2022-01-10 12:20:20|179.01|177.01|178.86|176.86|179.32|177.32|178.86|176.86|0
1641817230000|2022-01-10 12:20:30|179.01|177.01|179.17|177.17|179.25|177.25|179.01|177.01|0
1641817250000|2022-01-10 12:20:50|179.32|177.32|179.32|177.32|179.32|177.32|179.32|177.32|0
1641817260000|2022-01-10 12:21:00|179.17|177.17|179.01|177.01|179.17|177.17|179.01|177.01|0
1641817270000|2022-01-10 12:21:10|178.86|176.86|178.56|176.56|178.86|176.86|178.56|176.56|0
1641817280000|2022-01-10 12:21:20|178.4|176.4|178.4|176.4|178.4|176.4|178.25|176.25|0
1641817290000|2022-01-10 12:21:30|178.25|176.25|178.33|176.33|178.33|176.33|178.18|176.18|0
1641817300000|2022-01-10 12:21:40|178.25|176.25|177.95|175.95|178.25|176.25|177.95|175.95|0
1641817310000|2022-01-10 12:21:50|178.03|176.03|178.1|176.1|178.1|176.1|177.95|175.95|0
1641817320000|2022-01-10 12:22:00|178.25|176.25|178.4|176.4|178.4|176.4|178.25|176.25|0
1641817330000|2022-01-10 12:22:10|178.71|176.71|178.64|176.64|178.71|176.71|178.56|176.56|0
1641817340000|2022-01-10 12:22:20|178.86|176.86|178.86|176.86|178.94|176.94|178.79|176.79|0
1641817350000|2022-01-10 12:22:30|179.01|177.01|179.17|177.17|179.17|177.17|179.01|177.01|0
1641817360000|2022-01-10 12:22:40|179.01|177.01|178.56|176.56|179.01|177.01|178.56|176.56|0
1641817370000|2022-01-10 12:22:50|178.71|176.71|178.71|176.71|178.71|176.71|178.56|176.56|0
1641817380000|2022-01-10 12:23:00|178.86|176.86|178.86|176.86|179.01|177.01|178.71|176.71|0
1641817390000|2022-01-10 12:23:10|178.71|176.71|178.56|176.56|178.71|176.71|178.56|176.56|0
1641817400000|2022-01-10 12:23:20|178.48|176.48|178.56|176.56|178.56|176.56|178.48|176.48|0
1641817410000|2022-01-10 12:23:30|178.48|176.48|178.48|176.48|178.48|176.48|178.48|176.48|0
1641817420000|2022-01-10 12:23:40|178.55|176.55|178.4|176.4|178.55|176.55|178.4|176.4|0
1641817430000|2022-01-10 12:23:50|178.1|176.1|178.25|176.25|178.4|176.4|178.1|176.1|0
1641817440000|2022-01-10 12:24:00|178.18|176.18|178.4|176.4|178.4|176.4|178.18|176.18|0
1641817460000|2022-01-10 12:24:20|178.55|176.55|178.4|176.4|178.55|176.55|178.4|176.4|0
1641817470000|2022-01-10 12:24:30|178.55|176.55|178.1|176.1|178.55|176.55|178.1|176.1|0
1641817480000|2022-01-10 12:24:40|177.95|175.95|177.95|175.95|178.25|176.25|177.95|175.95|0
1641817490000|2022-01-10 12:24:50|178.1|176.1|178.1|176.1|178.1|176.1|178.02|176.02|0
1641817500000|2022-01-10 12:25:00|178.25|176.25|178.1|176.1|178.25|176.25|178.1|176.1|0
1641817510000|2022-01-10 12:25:10|177.95|175.95|178.02|176.02|178.02|176.02|177.95|175.95|0
1641817520000|2022-01-10 12:25:20|177.94|175.94|177.94|175.94|177.94|175.94|177.94|175.94|0
1641817530000|2022-01-10 12:25:30|178.1|176.1|178.1|176.1|178.1|176.1|178.1|176.1|0
1641817540000|2022-01-10 12:25:40|178.02|176.02|178.1|176.1|178.1|176.1|177.94|175.94|0
1641817550000|2022-01-10 12:25:50|177.94|175.94|177.94|175.94|177.94|175.94|177.94|175.94|0
1641817560000|2022-01-10 12:26:00|177.79|175.79|177.79|175.79|177.79|175.79|177.79|175.79|0
1641817570000|2022-01-10 12:26:10|177.94|175.94|177.87|175.87|177.94|175.94|177.87|175.87|0
1641817580000|2022-01-10 12:26:20|177.94|175.94|177.94|175.94|177.94|175.94|177.94|175.94|0
1641817590000|2022-01-10 12:26:30|178.1|176.1|178.1|176.1|178.1|176.1|178.1|176.1|0
1641817600000|2022-01-10 12:26:40|177.94|175.94|177.94|175.94|177.94|175.94|177.94|175.94|0
1641817610000|2022-01-10 12:26:50|178.1|176.1|178.1|176.1|178.1|176.1|178.1|176.1|0
1641817620000|2022-01-10 12:27:00|178.25|176.25|178.25|176.25|178.25|176.25|178.25|176.25|0
1641817640000|2022-01-10 12:27:20|178.33|176.33|178.25|176.25|178.4|176.4|178.25|176.25|0
1641817650000|2022-01-10 12:27:30|178.33|176.33|178.48|176.48|178.48|176.48|178.25|176.25|0
1641817660000|2022-01-10 12:27:40|178.55|176.55|179.01|177.01|179.01|177.01|178.55|176.55|0
1641817670000|2022-01-10 12:27:50|179.16|177.16|179.32|177.32|179.32|177.32|179.16|177.16|0
1641817680000|2022-01-10 12:28:00|179.24|177.24|179.47|177.47|179.47|177.47|179.24|177.24|0
1641817690000|2022-01-10 12:28:10|179.32|177.32|179.47|177.47|179.47|177.47|179.32|177.32|0
1641817700000|2022-01-10 12:28:20|179.77|177.77|179.47|177.47|179.77|177.77|179.47|177.47|0
1641817710000|2022-01-10 12:28:30|179.62|177.62|179.62|177.62|179.62|177.62|179.62|177.62|0
1641817720000|2022-01-10 12:28:40|179.47|177.47|179.47|177.47|179.47|177.47|179.47|177.47|0
1641817730000|2022-01-10 12:28:50|179.16|177.16|179.01|177.01|179.16|177.16|179.01|177.01|0
1641817740000|2022-01-10 12:29:00|178.94|176.94|179.01|177.01|179.01|177.01|178.86|176.86|0
1641817760000|2022-01-10 12:29:20|179.09|177.09|179.09|177.09|179.16|177.16|179.09|177.09|0
1641817770000|2022-01-10 12:29:30|179.01|177.01|179.16|177.16|179.16|177.16|179.01|177.01|0
1641817780000|2022-01-10 12:29:40|179.01|177.01|179.01|177.01|179.01|177.01|179.01|177.01|0
1641817790000|2022-01-10 12:29:50|179.09|177.09|178.86|176.86|179.16|177.16|178.86|176.86|0
1641817800000|2022-01-10 12:30:00|178.94|176.94|178.7|176.7|178.94|176.94|178.63|176.63|0
1641817810000|2022-01-10 12:30:10|178.55|176.55|178.55|176.55|178.55|176.55|178.55|176.55|0
1641817820000|2022-01-10 12:30:20|178.7|176.7|179.01|177.01|179.01|177.01|178.7|176.7|0
1641817830000|2022-01-10 12:30:30|179.16|177.16|179.01|177.01|179.16|177.16|179.01|177.01|0
1641817840000|2022-01-10 12:30:40|178.86|176.86|179.01|177.01|179.01|177.01|178.86|176.86|0
1641817850000|2022-01-10 12:30:50|179.16|177.16|179.16|177.16|179.24|177.24|179.16|177.16|0
1641817860000|2022-01-10 12:31:00|179.31|177.31|179.93|177.93|179.93|177.93|179.31|177.31|0
1641817870000|2022-01-10 12:31:10|180.08|178.08|180.54|178.54|180.54|178.54|180.08|178.08|0
1641817880000|2022-01-10 12:31:20|180.01|178.01|180.31|178.31|180.31|178.31|179.93|177.93|0
1641817890000|2022-01-10 12:31:30|180.23|178.23|180.54|178.54|180.54|178.54|180.23|178.23|0
1641817900000|2022-01-10 12:31:40|180.69|178.69|182.08|180.08|182.23|180.23|180.69|178.69|0
1641817910000|2022-01-10 12:31:50|181.77|179.77|181.61|179.61|181.92|179.92|181.61|179.61|0
1641817920000|2022-01-10 12:32:00|181.46|179.46|181.46|179.46|181.69|179.69|181.46|179.46|0
1641817930000|2022-01-10 12:32:10|181.31|179.31|181.31|179.31|181.31|179.31|181.31|179.31|0
1641817940000|2022-01-10 12:32:20|181.77|179.77|182.08|180.08|182.16|180.16|181.77|179.77|0
1641817950000|2022-01-10 12:32:30|181.77|179.77|182.23|180.23|182.38|180.38|181.77|179.77|0
1641817960000|2022-01-10 12:32:40|182.69|180.69|182.38|180.38|182.69|180.69|182.38|180.38|0
1641817970000|2022-01-10 12:32:50|182.69|180.69|182.69|180.69|182.69|180.69|182.69|180.69|0
1641817980000|2022-01-10 12:33:00|182.38|180.38|182.46|180.46|182.62|180.62|182.38|180.38|0
1641817990000|2022-01-10 12:33:10|182.69|180.69|183.08|181.08|183.16|181.16|182.69|180.69|0
1641818000000|2022-01-10 12:33:20|183.16|181.16|183|181|183.16|181.16|183|181|0
1641818010000|2022-01-10 12:33:30|183.16|181.16|183.31|181.31|183.47|181.47|183.16|181.16|0
1641818020000|2022-01-10 12:33:40|183.24|181.24|183.31|181.31|183.31|181.31|183.24|181.24|0
1641818030000|2022-01-10 12:33:50|183.47|181.47|183.47|181.47|183.47|181.47|183.31|181.31|0
1641818040000|2022-01-10 12:34:00|183.31|181.31|183.62|181.62|183.62|181.62|183.31|181.31|0
1641818050000|2022-01-10 12:34:10|184.09|182.09|183.93|181.93|184.24|182.24|183.93|181.93|0
1641818060000|2022-01-10 12:34:20|183.62|181.62|184.09|182.09|184.09|182.09|183.47|181.47|0
1641818070000|2022-01-10 12:34:30|184.24|182.24|184.09|182.09|184.24|182.24|184.09|182.09|0
1641818080000|2022-01-10 12:34:40|184.24|182.24|184.24|182.24|184.55|182.55|184.24|182.24|0
1641818090000|2022-01-10 12:34:50|184.4|182.4|184.4|182.4|184.4|182.4|184.4|182.4|0
1641818100000|2022-01-10 12:35:00|184.24|182.24|184.55|182.55|184.55|182.55|184.24|182.24|0
1641818110000|2022-01-10 12:35:10|184.4|182.4|181.54|179.54|184.4|182.4|181.38|179.38|0
1641818120000|2022-01-10 12:35:20|181.7|179.7|181.85|179.85|181.85|179.85|181.7|179.7|0
1641818130000|2022-01-10 12:35:30|181.54|179.54|185.17|183.17|185.32|183.32|181.54|179.54|0
1641818140000|2022-01-10 12:35:40|185.01|183.01|184.7|182.7|185.01|183.01|184.7|182.7|0
1641818150000|2022-01-10 12:35:50|184.63|182.63|185.32|183.32|185.32|183.32|184.63|182.63|0
1641818160000|2022-01-10 12:36:00|185.48|183.48|185.71|183.71|185.79|183.79|185.48|183.48|0
1641818170000|2022-01-10 12:36:10|185.79|183.79|185.32|183.32|185.79|183.79|185.32|183.32|0
1641818180000|2022-01-10 12:36:20|185.25|183.25|184.85|182.85|185.25|183.25|184.85|182.85|0
1641818190000|2022-01-10 12:36:30|184.7|182.7|185.32|183.32|185.32|183.32|184.7|182.7|0
1641818200000|2022-01-10 12:36:40|185.47|183.47|185.16|183.16|185.47|183.47|184.85|182.85|0
1641818210000|2022-01-10 12:36:50|185.01|183.01|185.01|183.01|185.16|183.16|185.01|183.01|0
1641818220000|2022-01-10 12:37:00|185.16|183.16|185.32|183.32|185.47|183.47|185.16|183.16|0
1641818230000|2022-01-10 12:37:10|185.16|183.16|184.85|182.85|185.16|183.16|184.85|182.85|0
1641818240000|2022-01-10 12:37:20|184.7|182.7|184.7|182.7|184.7|182.7|184.54|182.54|0
1641818250000|2022-01-10 12:37:30|184.39|182.39|184.7|182.7|184.7|182.7|184.39|182.39|0
1641818260000|2022-01-10 12:37:40|184.54|182.54|184.08|182.08|184.54|182.54|184.08|182.08|0
1641818270000|2022-01-10 12:37:50|184.24|182.24|184.08|182.08|184.24|182.24|184.08|182.08|0
1641818280000|2022-01-10 12:38:00|183.93|181.93|184.08|182.08|184.08|182.08|183.93|181.93|0
1641818290000|2022-01-10 12:38:10|184.23|182.23|184.39|182.39|184.39|182.39|184.08|182.08|0
1641818300000|2022-01-10 12:38:20|184.54|182.54|184.39|182.39|184.54|182.54|184.23|182.23|0
1641818310000|2022-01-10 12:38:30|184.47|182.47|184.54|182.54|184.54|182.54|184.39|182.39|0
1641818320000|2022-01-10 12:38:40|184.7|182.7|185.01|183.01|185.01|183.01|184.7|182.7|0
1641818330000|2022-01-10 12:38:50|185.16|183.16|185.16|183.16|185.32|183.32|185.16|183.16|0
1641818340000|2022-01-10 12:39:00|185.32|183.32|185.32|183.32|185.32|183.32|185.32|183.32|0
1641818350000|2022-01-10 12:39:10|185.4|183.4|185.32|183.32|185.47|183.47|185.32|183.32|0
1641818360000|2022-01-10 12:39:20|185.16|183.16|185.01|183.01|185.16|183.16|185.01|183.01|0
1641818380000|2022-01-10 12:39:40|185.16|183.16|185.16|183.16|185.32|183.32|185.16|183.16|0
1641818390000|2022-01-10 12:39:50|184.85|182.85|184.85|182.85|184.85|182.85|184.85|182.85|0
1641818400000|2022-01-10 12:40:00|185.01|183.01|185.16|183.16|185.32|183.32|185.01|183.01|0
1641818410000|2022-01-10 12:40:10|185.32|183.32|184.85|182.85|185.32|183.32|184.85|182.85|0
1641818420000|2022-01-10 12:40:20|185.16|183.16|184.85|182.85|185.16|183.16|184.85|182.85|0
1641818430000|2022-01-10 12:40:30|184.54|182.54|184.7|182.7|184.85|182.85|184.54|182.54|0
1641818440000|2022-01-10 12:40:40|184.54|182.54|184.54|182.54|184.7|182.7|184.54|182.54|0
1641818450000|2022-01-10 12:40:50|184.47|182.47|184.54|182.54|184.54|182.54|184.39|182.39|0
1641818460000|2022-01-10 12:41:00|184.39|182.39|184.54|182.54|184.54|182.54|184.39|182.39|0
1641818470000|2022-01-10 12:41:10|184.7|182.7|185.16|183.16|185.16|183.16|184.7|182.7|0
1641818480000|2022-01-10 12:41:20|185.01|183.01|185.01|183.01|185.01|183.01|184.85|182.85|0
1641818490000|2022-01-10 12:41:30|184.85|182.85|185.16|183.16|185.16|183.16|184.85|182.85|0
1641818500000|2022-01-10 12:41:40|184.54|182.54|184.39|182.39|184.54|182.54|184.39|182.39|0
1641818510000|2022-01-10 12:41:50|184.23|182.23|184.23|182.23|184.23|182.23|184.08|182.08|0
1641818520000|2022-01-10 12:42:00|184.39|182.39|184.23|182.23|184.39|182.39|184.08|182.08|0
1641818530000|2022-01-10 12:42:10|184.08|182.08|184.08|182.08|184.08|182.08|184.08|182.08|0
1641818540000|2022-01-10 12:42:20|183.92|181.92|184.23|182.23|184.23|182.23|183.92|181.92|0
1641818550000|2022-01-10 12:42:30|184.39|182.39|184.39|182.39|184.39|182.39|184.31|182.31|0
1641818560000|2022-01-10 12:42:40|184.54|182.54|184.23|182.23|184.54|182.54|184.23|182.23|0
1641818570000|2022-01-10 12:42:50|183.77|181.77|183.92|181.92|183.92|181.92|183.77|181.77|0
1641818580000|2022-01-10 12:43:00|184.08|182.08|184.23|182.23|184.23|182.23|184.08|182.08|0
1641818590000|2022-01-10 12:43:10|184.16|182.16|184.23|182.23|184.39|182.39|184.16|182.16|0
1641818600000|2022-01-10 12:43:20|184.08|182.08|184.08|182.08|184.39|182.39|184.08|182.08|0
1641818610000|2022-01-10 12:43:30|184.23|182.23|184.08|182.08|184.23|182.23|184.08|182.08|0
1641818620000|2022-01-10 12:43:40|184.23|182.23|184.23|182.23|184.23|182.23|184.23|182.23|0
1641818630000|2022-01-10 12:43:50|184.39|182.39|184.39|182.39|184.39|182.39|184.39|182.39|0
1641818640000|2022-01-10 12:44:00|184.23|182.23|184.39|182.39|184.39|182.39|184.23|182.23|0
1641818650000|2022-01-10 12:44:10|184.31|182.31|184.54|182.54|184.54|182.54|184.31|182.31|0
1641818660000|2022-01-10 12:44:20|184.39|182.39|184.54|182.54|184.54|182.54|184.39|182.39|0
1641818670000|2022-01-10 12:44:30|184.39|182.39|184.54|182.54|184.54|182.54|184.23|182.23|0
1641818680000|2022-01-10 12:44:40|184.23|182.23|184.23|182.23|184.23|182.23|184.23|182.23|0
1641818690000|2022-01-10 12:44:50|184.31|182.31|184.23|182.23|184.31|182.31|184.23|182.23|0
1641818700000|2022-01-10 12:45:00|184.39|182.39|184.23|182.23|184.39|182.39|184.23|182.23|0
1641818710000|2022-01-10 12:45:10|184.31|182.31|184.39|182.39|184.39|182.39|184.23|182.23|0
1641818720000|2022-01-10 12:45:20|184.23|182.23|184.31|182.31|184.31|182.31|184.23|182.23|0
1641818730000|2022-01-10 12:45:30|184.23|182.23|184.23|182.23|184.23|182.23|184.23|182.23|0
1641818740000|2022-01-10 12:45:40|184.54|182.54|184.23|182.23|184.54|182.54|184.23|182.23|0
1641818750000|2022-01-10 12:45:50|184.08|182.08|184.31|182.31|184.38|182.38|184.08|182.08|0
1641818760000|2022-01-10 12:46:00|184.23|182.23|184.38|182.38|184.38|182.38|184.23|182.23|0
1641818770000|2022-01-10 12:46:10|184.54|182.54|184.69|182.69|184.69|182.69|184.47|182.47|0
1641818780000|2022-01-10 12:46:20|184.85|182.85|185.16|183.16|185.16|183.16|184.85|182.85|0
1641818790000|2022-01-10 12:46:30|185.31|183.31|185.16|183.16|185.31|183.31|185.16|183.16|0
1641818800000|2022-01-10 12:46:40|185.31|183.31|185.47|183.47|185.47|183.47|185.31|183.31|0
1641818810000|2022-01-10 12:46:50|185.31|183.31|186.25|184.25|186.25|184.25|185.31|183.31|0
1641818820000|2022-01-10 12:47:00|186.09|184.09|186.09|184.09|186.09|184.09|185.78|183.78|0
1641818830000|2022-01-10 12:47:10|186.25|184.25|186.09|184.09|186.25|184.25|186.09|184.09|0
1641818840000|2022-01-10 12:47:20|185.78|183.78|186.25|184.25|186.25|184.25|185.78|183.78|0
1641818850000|2022-01-10 12:47:30|186.09|184.09|186.09|184.09|186.09|184.09|186.09|184.09|0
1641818860000|2022-01-10 12:47:40|186.25|184.25|185.93|183.93|186.25|184.25|185.93|183.93|0
1641818870000|2022-01-10 12:47:50|186.01|184.01|185.93|183.93|186.01|184.01|185.93|183.93|0
1641818880000|2022-01-10 12:48:00|185.78|183.78|185.93|183.93|185.93|183.93|185.78|183.78|0
1641818890000|2022-01-10 12:48:10|185.78|183.78|185.78|183.78|185.86|183.86|185.78|183.78|0
1641818900000|2022-01-10 12:48:20|185.62|183.62|185.47|183.47|185.62|183.62|185.47|183.47|0
1641818910000|2022-01-10 12:48:30|185.31|183.31|185.62|183.62|185.62|183.62|185.31|183.31|0
1641818920000|2022-01-10 12:48:40|185.93|183.93|185.86|183.86|185.93|183.93|185.78|183.78|0
1641818930000|2022-01-10 12:48:50|185.78|183.78|185.78|183.78|185.86|183.86|185.78|183.78|0
1641818940000|2022-01-10 12:49:00|185.7|183.7|185.78|183.78|185.78|183.78|185.7|183.7|0
1641818950000|2022-01-10 12:49:10|185.7|183.7|185.55|183.55|185.7|183.7|185.55|183.55|0
1641818960000|2022-01-10 12:49:20|185.39|183.39|185.31|183.31|185.39|183.39|185.31|183.31|0
1641818970000|2022-01-10 12:49:30|185.47|183.47|185.78|183.78|185.78|183.78|185.47|183.47|0
1641818980000|2022-01-10 12:49:40|185.93|183.93|185.62|183.62|185.93|183.93|185.62|183.62|0
1641818990000|2022-01-10 12:49:50|185.78|183.78|185.78|183.78|185.93|183.93|185.78|183.78|0
1641819000000|2022-01-10 12:50:00|185.93|183.93|186.09|184.09|186.24|184.24|185.93|183.93|0
1641819010000|2022-01-10 12:50:10|185.93|183.93|186.24|184.24|186.24|184.24|185.93|183.93|0
1641819020000|2022-01-10 12:50:20|186.4|184.4|186.4|184.4|186.4|184.4|186.4|184.4|0
1641819040000|2022-01-10 12:50:40|186.55|184.55|187.18|185.18|187.18|185.18|186.55|184.55|0
1641819050000|2022-01-10 12:50:50|187.02|185.02|187.33|185.33|187.33|185.33|187.02|185.02|0
1641819060000|2022-01-10 12:51:00|187.49|185.49|187.49|185.49|187.49|185.49|187.33|185.33|0
1641819070000|2022-01-10 12:51:10|187.33|185.33|187.33|185.33|187.49|185.49|187.33|185.33|0
1641819080000|2022-01-10 12:51:20|187.49|185.49|187.49|185.49|187.65|185.65|187.49|185.49|0
1641819090000|2022-01-10 12:51:30|187.65|185.65|187.96|185.96|187.96|185.96|187.65|185.65|0
1641819100000|2022-01-10 12:51:40|188.27|186.27|187.96|185.96|188.27|186.27|187.96|185.96|0
1641819110000|2022-01-10 12:51:50|187.8|185.8|188.43|186.43|188.43|186.43|187.8|185.8|0
1641819120000|2022-01-10 12:52:00|188.51|186.51|188.27|186.27|188.51|186.51|188.2|186.2|0
1641819130000|2022-01-10 12:52:10|188.43|186.43|188.27|186.27|188.58|186.58|188.27|186.27|0
1641819140000|2022-01-10 12:52:20|188.11|186.11|188.43|186.43|188.43|186.43|188.11|186.11|0
1641819150000|2022-01-10 12:52:30|188.58|186.58|188.58|186.58|188.58|186.58|188.43|186.43|0
1641819160000|2022-01-10 12:52:40|188.43|186.43|188.27|186.27|188.43|186.43|188.27|186.27|0
1641819170000|2022-01-10 12:52:50|188.43|186.43|188.35|186.35|188.43|186.43|188.27|186.27|0
1641819180000|2022-01-10 12:53:00|188.11|186.11|187.96|185.96|188.11|186.11|187.65|185.65|0
1641819190000|2022-01-10 12:53:10|187.8|185.8|187.49|185.49|187.8|185.8|187.49|185.49|0
1641819200000|2022-01-10 12:53:20|187.41|185.41|187.33|185.33|187.41|185.41|187.33|185.33|0
1641819210000|2022-01-10 12:53:30|187.49|185.49|187.49|185.49|187.49|185.49|187.49|185.49|0
1641819220000|2022-01-10 12:53:40|187.02|185.02|187.18|185.18|187.18|185.18|187.02|185.02|0
1641819230000|2022-01-10 12:53:50|187.33|185.33|187.33|185.33|187.33|185.33|187.33|185.33|0
1641819240000|2022-01-10 12:54:00|187.64|185.64|187.64|185.64|187.64|185.64|187.64|185.64|0
1641819250000|2022-01-10 12:54:10|187.57|185.57|187.64|185.64|187.64|185.64|187.49|185.49|0
1641819260000|2022-01-10 12:54:20|187.8|185.8|188.11|186.11|188.27|186.27|187.8|185.8|0
1641819270000|2022-01-10 12:54:30|187.96|185.96|188.43|186.43|188.43|186.43|187.96|185.96|0
1641819280000|2022-01-10 12:54:40|188.74|186.74|188.58|186.58|188.74|186.74|188.58|186.58|0
1641819290000|2022-01-10 12:54:50|188.66|186.66|188.43|186.43|188.66|186.66|188.43|186.43|0
1641819300000|2022-01-10 12:55:00|188.27|186.27|188.58|186.58|188.58|186.58|188.27|186.27|0
1641819310000|2022-01-10 12:55:10|188.27|186.27|188.27|186.27|188.27|186.27|188.11|186.11|0
1641819320000|2022-01-10 12:55:20|187.8|185.8|187.96|185.96|188.11|186.11|187.8|185.8|0
1641819330000|2022-01-10 12:55:30|188.27|186.27|188.27|186.27|188.27|186.27|188.27|186.27|0
1641819340000|2022-01-10 12:55:40|188.11|186.11|188.43|186.43|188.43|186.43|188.11|186.11|0
1641819350000|2022-01-10 12:55:50|188.58|186.58|188.58|186.58|188.58|186.58|188.58|186.58|0
1641819360000|2022-01-10 12:56:00|188.43|186.43|188.27|186.27|188.43|186.43|188.27|186.27|0
1641819370000|2022-01-10 12:56:10|188.11|186.11|188.58|186.58|188.9|186.9|188.11|186.11|0
1641819380000|2022-01-10 12:56:20|188.74|186.74|188.74|186.74|188.74|186.74|188.74|186.74|0
1641819390000|2022-01-10 12:56:30|188.58|186.58|188.74|186.74|188.74|186.74|188.58|186.58|0
1641819400000|2022-01-10 12:56:40|188.58|186.58|188.82|186.82|188.9|186.9|188.58|186.58|0
1641819410000|2022-01-10 12:56:50|188.9|186.9|188.9|186.9|188.9|186.9|188.74|186.74|0
1641819420000|2022-01-10 12:57:00|188.74|186.74|189.37|187.37|189.37|187.37|188.74|186.74|0
1641819430000|2022-01-10 12:57:10|189.52|187.52|190.15|188.15|190.15|188.15|189.52|187.52|0
1641819440000|2022-01-10 12:57:20|190.31|188.31|190.08|188.08|190.31|188.31|190|188|0
1641819450000|2022-01-10 12:57:30|190|188|189.84|187.84|190|188|189.84|187.84|0
1641819460000|2022-01-10 12:57:40|189.68|187.68|189.84|187.84|190|188|189.68|187.68|0
1641819470000|2022-01-10 12:57:50|189.99|187.99|190.15|188.15|190.15|188.15|189.99|187.99|0
1641819480000|2022-01-10 12:58:00|190.31|188.31|190.15|188.15|190.31|188.31|190.15|188.15|0
1641819490000|2022-01-10 12:58:10|190.31|188.31|190.15|188.15|190.31|188.31|189.99|187.99|0
1641819510000|2022-01-10 12:58:30|190.31|188.31|190.15|188.15|190.31|188.31|190.15|188.15|0
1641819520000|2022-01-10 12:58:40|190.31|188.31|189.99|187.99|190.31|188.31|189.99|187.99|0
1641819530000|2022-01-10 12:58:50|190.15|188.15|190.47|188.47|190.47|188.47|190.15|188.15|0
1641819540000|2022-01-10 12:59:00|190.62|188.62|190.47|188.47|190.62|188.62|190.47|188.47|0
1641819550000|2022-01-10 12:59:10|190.31|188.31|190.31|188.31|190.47|188.47|190.31|188.31|0
1641819560000|2022-01-10 12:59:20|190.62|188.62|190.78|188.78|190.78|188.78|190.55|188.55|0
1641819570000|2022-01-10 12:59:30|190.94|188.94|190.94|188.94|191.26|189.26|190.94|188.94|0
1641819580000|2022-01-10 12:59:40|191.1|189.1|191.1|189.1|191.1|189.1|191.1|189.1|0
1641819590000|2022-01-10 12:59:50|191.26|189.26|191.41|189.41|191.57|189.57|191.26|189.26|0
1641819600000|2022-01-10 13:00:00|191.34|189.34|190.94|188.94|191.34|189.34|190.94|188.94|0
1641819610000|2022-01-10 13:00:10|191.1|189.1|191.26|189.26|191.57|189.57|191.1|189.1|0
1641819620000|2022-01-10 13:00:20|191.1|189.1|190.47|188.47|191.26|189.26|190.47|188.47|0
1641819630000|2022-01-10 13:00:30|190.31|188.31|190.47|188.47|190.47|188.47|190.31|188.31|0
1641819640000|2022-01-10 13:00:40|190.31|188.31|190.47|188.47|190.47|188.47|190.31|188.31|0
1641819650000|2022-01-10 13:00:50|191.57|189.57|192.05|190.05|192.05|190.05|191.57|189.57|0
1641819660000|2022-01-10 13:01:00|191.89|189.89|192.2|190.2|192.2|190.2|191.89|189.89|0
1641819670000|2022-01-10 13:01:10|191.57|189.57|191.1|189.1|191.57|189.57|191.1|189.1|0
1641819680000|2022-01-10 13:01:20|191.25|189.25|191.25|189.25|191.25|189.25|191.25|189.25|0
1641819690000|2022-01-10 13:01:30|191.1|189.1|191.25|189.25|191.25|189.25|191.1|189.1|0
1641819700000|2022-01-10 13:01:40|191.41|189.41|191.25|189.25|191.41|189.41|191.25|189.25|0
1641819710000|2022-01-10 13:01:50|191.1|189.1|191.25|189.25|191.25|189.25|191.1|189.1|0
1641819720000|2022-01-10 13:02:00|191.41|189.41|190.62|188.62|191.41|189.41|190.62|188.62|0
1641819730000|2022-01-10 13:02:10|190.86|188.86|190.78|188.78|190.94|188.94|190.78|188.78|0
1641819740000|2022-01-10 13:02:20|191.25|189.25|191.41|189.41|191.41|189.41|191.25|189.25|0
1641819750000|2022-01-10 13:02:30|191.57|189.57|191.25|189.25|191.57|189.57|191.25|189.25|0
1641819760000|2022-01-10 13:02:40|191.1|189.1|191.1|189.1|191.25|189.25|191.1|189.1|0
1641819770000|2022-01-10 13:02:50|191.25|189.25|191.1|189.1|191.41|189.41|191.1|189.1|0
1641819780000|2022-01-10 13:03:00|190.94|188.94|190.94|188.94|191.1|189.1|190.94|188.94|0
1641819790000|2022-01-10 13:03:10|190.62|188.62|190.46|188.46|190.62|188.62|190.46|188.46|0
1641819800000|2022-01-10 13:03:20|190.62|188.62|190.78|188.78|190.78|188.78|190.62|188.62|0
1641819810000|2022-01-10 13:03:30|190.62|188.62|190.31|188.31|190.62|188.62|190.31|188.31|0
1641819820000|2022-01-10 13:03:40|190.23|188.23|190.31|188.31|190.31|188.31|190.15|188.15|0
1641819830000|2022-01-10 13:03:50|189.99|187.99|190.15|188.15|190.15|188.15|189.99|187.99|0
1641819840000|2022-01-10 13:04:00|189.99|187.99|189.99|187.99|189.99|187.99|189.99|187.99|0
1641819850000|2022-01-10 13:04:10|190.15|188.15|190.15|188.15|190.15|188.15|189.99|187.99|0
1641819860000|2022-01-10 13:04:20|189.99|187.99|189.83|187.83|189.99|187.99|189.83|187.83|0
1641819870000|2022-01-10 13:04:30|189.99|187.99|189.83|187.83|189.99|187.99|189.83|187.83|0
1641819880000|2022-01-10 13:04:40|189.68|187.68|189.68|187.68|189.68|187.68|189.68|187.68|0
1641819890000|2022-01-10 13:04:50|189.52|187.52|189.2|187.2|189.52|187.52|189.2|187.2|0
1641819900000|2022-01-10 13:05:00|189.29|187.29|189.36|187.36|189.52|187.52|189.29|187.29|0
1641819910000|2022-01-10 13:05:10|189.52|187.52|189.68|187.68|189.68|187.68|189.52|187.52|0
1641819920000|2022-01-10 13:05:20|189.83|187.83|189.83|187.83|189.83|187.83|189.83|187.83|0
1641819930000|2022-01-10 13:05:30|189.91|187.91|189.83|187.83|189.91|187.91|189.83|187.83|0
1641819940000|2022-01-10 13:05:40|189.68|187.68|189.52|187.52|189.68|187.68|189.52|187.52|0
1641819950000|2022-01-10 13:05:50|189.68|187.68|189.83|187.83|189.83|187.83|189.68|187.68|0
1641819960000|2022-01-10 13:06:00|190.15|188.15|189.99|187.99|190.15|188.15|189.99|187.99|0
1641819970000|2022-01-10 13:06:10|190.07|188.07|189.99|187.99|190.07|188.07|189.83|187.83|0
1641819980000|2022-01-10 13:06:20|189.83|187.83|189.99|187.99|189.99|187.99|189.83|187.83|0
1641819990000|2022-01-10 13:06:30|189.83|187.83|189.83|187.83|189.83|187.83|189.83|187.83|0
1641820000000|2022-01-10 13:06:40|189.67|187.67|189.52|187.52|189.67|187.67|189.52|187.52|0
1641820010000|2022-01-10 13:06:50|189.67|187.67|189.67|187.67|189.67|187.67|189.67|187.67|0
1641820020000|2022-01-10 13:07:00|189.52|187.52|189.2|187.2|189.52|187.52|189.2|187.2|0
1641820030000|2022-01-10 13:07:10|188.89|186.89|188.89|186.89|189.05|187.05|188.89|186.89|0
1641820040000|2022-01-10 13:07:20|188.73|186.73|188.73|186.73|188.73|186.73|188.73|186.73|0
1641820070000|2022-01-10 13:07:50|188.89|186.89|188.73|186.73|189.05|187.05|188.73|186.73|0
1641820080000|2022-01-10 13:08:00|188.89|186.89|188.73|186.73|188.89|186.89|188.73|186.73|0
1641820100000|2022-01-10 13:08:20|188.89|186.89|188.89|186.89|188.89|186.89|188.89|186.89|0
1641820110000|2022-01-10 13:08:30|188.57|186.57|188.1|186.1|188.57|186.57|188.1|186.1|0
1641820120000|2022-01-10 13:08:40|187.95|185.95|188.1|186.1|188.1|186.1|187.95|185.95|0
1641820130000|2022-01-10 13:08:50|187.95|185.95|188.1|186.1|188.1|186.1|187.95|185.95|0
1641820140000|2022-01-10 13:09:00|188.03|186.03|188.26|186.26|188.26|186.26|188.03|186.03|0
1641820150000|2022-01-10 13:09:10|188.42|186.42|188.73|186.73|188.73|186.73|188.42|186.42|0
1641820160000|2022-01-10 13:09:20|188.57|186.57|188.57|186.57|188.57|186.57|188.42|186.42|0
1641820170000|2022-01-10 13:09:30|188.42|186.42|188.42|186.42|188.57|186.57|188.42|186.42|0
1641820180000|2022-01-10 13:09:40|188.57|186.57|189.04|187.04|189.04|187.04|188.57|186.57|0
1641820190000|2022-01-10 13:09:50|189.2|187.2|189.04|187.04|189.2|187.2|189.04|187.04|0
1641820200000|2022-01-10 13:10:00|189.36|187.36|189.2|187.2|189.36|187.36|189.2|187.2|0
1641820210000|2022-01-10 13:10:10|189.04|187.04|188.73|186.73|189.2|187.2|188.73|186.73|0
1641820220000|2022-01-10 13:10:20|188.57|186.57|188.42|186.42|188.57|186.57|188.42|186.42|0
1641820230000|2022-01-10 13:10:30|188.57|186.57|188.73|186.73|188.73|186.73|188.57|186.57|0
1641820240000|2022-01-10 13:10:40|188.57|186.57|188.57|186.57|188.57|186.57|188.42|186.42|0
1641820250000|2022-01-10 13:10:50|188.73|186.73|188.42|186.42|188.73|186.73|188.42|186.42|0
1641820260000|2022-01-10 13:11:00|188.57|186.57|188.42|186.42|188.57|186.57|188.42|186.42|0
1641820270000|2022-01-10 13:11:10|188.26|186.26|188.42|186.42|188.42|186.42|188.26|186.26|0
1641820280000|2022-01-10 13:11:20|188.57|186.57|189.04|187.04|189.04|187.04|188.57|186.57|0
1641820290000|2022-01-10 13:11:30|189.2|187.2|189.36|187.36|189.51|187.51|189.2|187.2|0
1641820300000|2022-01-10 13:11:40|189.51|187.51|189.83|187.83|189.91|187.91|189.51|187.51|0
1641820310000|2022-01-10 13:11:50|189.51|187.51|189.36|187.36|189.51|187.51|189.36|187.36|0
1641820320000|2022-01-10 13:12:00|189.2|187.2|189.2|187.2|189.2|187.2|189.04|187.04|0
1641820330000|2022-01-10 13:12:10|189.51|187.51|189.67|187.67|189.67|187.67|189.51|187.51|0
1641820340000|2022-01-10 13:12:20|189.51|187.51|189.51|187.51|189.51|187.51|189.51|187.51|0
1641820350000|2022-01-10 13:12:30|189.36|187.36|189.51|187.51|189.51|187.51|189.36|187.36|0
1641820360000|2022-01-10 13:12:40|189.67|187.67|189.67|187.67|189.67|187.67|189.67|187.67|0
1641820370000|2022-01-10 13:12:50|189.75|187.75|189.51|187.51|189.75|187.75|189.44|187.44|0
1641820380000|2022-01-10 13:13:00|189.44|187.44|189.83|187.83|189.83|187.83|189.44|187.44|0
1641820390000|2022-01-10 13:13:10|190.14|188.14|189.99|187.99|190.14|188.14|189.99|187.99|0
1641820400000|2022-01-10 13:13:20|189.83|187.83|189.6|187.6|189.83|187.83|189.51|187.51|0
1641820410000|2022-01-10 13:13:30|189.67|187.67|189.83|187.83|189.99|187.99|189.67|187.67|0
1641820420000|2022-01-10 13:13:40|189.67|187.67|189.51|187.51|189.67|187.67|189.51|187.51|0
1641820430000|2022-01-10 13:13:50|189.67|187.67|189.67|187.67|189.67|187.67|189.51|187.51|0
1641820440000|2022-01-10 13:14:00|189.51|187.51|189.51|187.51|189.67|187.67|189.51|187.51|0
1641820450000|2022-01-10 13:14:10|189.04|187.04|188.89|186.89|189.04|187.04|188.89|186.89|0
1641820460000|2022-01-10 13:14:20|188.57|186.57|188.41|186.41|188.57|186.57|188.41|186.41|0
1641820480000|2022-01-10 13:14:40|188.26|186.26|187.94|185.94|188.26|186.26|187.94|185.94|0
1641820490000|2022-01-10 13:14:50|188.1|186.1|188.1|186.1|188.1|186.1|188.1|186.1|0
1641820500000|2022-01-10 13:15:00|188.26|186.26|188.26|186.26|188.26|186.26|188.26|186.26|0
1641820510000|2022-01-10 13:15:10|188.1|186.1|188.34|186.34|188.41|186.41|188.1|186.1|0
1641820520000|2022-01-10 13:15:20|188.41|186.41|188.57|186.57|188.57|186.57|188.41|186.41|0
1641820530000|2022-01-10 13:15:30|188.73|186.73|188.57|186.57|189.04|187.04|188.57|186.57|0
1641820540000|2022-01-10 13:15:40|188.73|186.73|188.57|186.57|188.73|186.73|188.57|186.57|0
1641820550000|2022-01-10 13:15:50|188.73|186.73|188.73|186.73|188.73|186.73|188.57|186.57|0
1641820560000|2022-01-10 13:16:00|188.57|186.57|188.41|186.41|188.57|186.57|188.41|186.41|0
1641820570000|2022-01-10 13:16:10|188.26|186.26|187.94|185.94|188.26|186.26|187.79|185.79|0
1641820580000|2022-01-10 13:16:20|188.26|186.26|188.1|186.1|188.26|186.26|188.1|186.1|0
1641820590000|2022-01-10 13:16:30|187.94|185.94|188.26|186.26|188.26|186.26|187.94|185.94|0
1641820600000|2022-01-10 13:16:40|188.1|186.1|188.1|186.1|188.26|186.26|188.1|186.1|0
1641820610000|2022-01-10 13:16:50|187.94|185.94|187.79|185.79|187.94|185.94|187.79|185.79|0
1641820620000|2022-01-10 13:17:00|188.1|186.1|188.26|186.26|188.41|186.41|188.1|186.1|0
1641820630000|2022-01-10 13:17:10|187.94|185.94|188.1|186.1|188.1|186.1|187.94|185.94|0
1641820640000|2022-01-10 13:17:20|188.41|186.41|188.41|186.41|188.41|186.41|188.26|186.26|0
1641820650000|2022-01-10 13:17:30|188.26|186.26|188.26|186.26|188.26|186.26|188.26|186.26|0
1641820660000|2022-01-10 13:17:40|188.41|186.41|188.57|186.57|188.57|186.57|188.41|186.41|0
1641820670000|2022-01-10 13:17:50|188.26|186.26|188.26|186.26|188.26|186.26|188.1|186.1|0
1641820680000|2022-01-10 13:18:00|188.57|186.57|188.41|186.41|188.73|186.73|188.41|186.41|0
1641820690000|2022-01-10 13:18:10|188.26|186.26|188.26|186.26|188.26|186.26|188.26|186.26|0
1641820700000|2022-01-10 13:18:20|188.41|186.41|188.26|186.26|188.41|186.41|188.26|186.26|0
1641820710000|2022-01-10 13:18:30|188.41|186.41|188.41|186.41|188.57|186.57|188.41|186.41|0
1641820720000|2022-01-10 13:18:40|188.73|186.73|189.2|187.2|189.2|187.2|188.73|186.73|0
1641820730000|2022-01-10 13:18:50|189.04|187.04|189.04|187.04|189.12|187.12|189.04|187.04|0
1641820740000|2022-01-10 13:19:00|189.2|187.2|189.04|187.04|189.2|187.2|189.04|187.04|0
1641820750000|2022-01-10 13:19:10|188.73|186.73|188.73|186.73|188.73|186.73|188.57|186.57|0
1641820760000|2022-01-10 13:19:20|188.57|186.57|188.41|186.41|188.57|186.57|188.41|186.41|0
1641820770000|2022-01-10 13:19:30|188.57|186.57|188.25|186.25|188.57|186.57|188.25|186.25|0
1641820780000|2022-01-10 13:19:40|188.1|186.1|188.1|186.1|188.1|186.1|188.1|186.1|0
1641820790000|2022-01-10 13:19:50|187.94|185.94|188.1|186.1|188.25|186.25|187.94|185.94|0
1641820800000|2022-01-10 13:20:00|188.41|186.41|188.41|186.41|188.57|186.57|188.41|186.41|0
1641820810000|2022-01-10 13:20:10|188.34|186.34|188.1|186.1|188.41|186.41|188.1|186.1|0
1641820820000|2022-01-10 13:20:20|187.94|185.94|187.94|185.94|187.94|185.94|187.94|185.94|0
1641820830000|2022-01-10 13:20:30|187.78|185.78|187.78|185.78|187.78|185.78|187.47|185.47|0
1641820840000|2022-01-10 13:20:40|187.94|185.94|187.47|185.47|187.94|185.94|187.47|185.47|0
1641820850000|2022-01-10 13:20:50|187.32|185.32|187.32|185.32|187.32|185.32|187.16|185.16|0
1641820860000|2022-01-10 13:21:00|187.47|185.47|187.32|185.32|187.47|185.47|187.32|185.32|0
1641820870000|2022-01-10 13:21:10|187.16|185.16|187.16|185.16|187.32|185.32|186.85|184.85|0
1641820880000|2022-01-10 13:21:20|187.63|185.63|187.63|185.63|187.78|185.78|187.63|185.63|0
1641820890000|2022-01-10 13:21:30|187.47|185.47|187.63|185.63|187.63|185.63|187.47|185.47|0
1641820900000|2022-01-10 13:21:40|187.47|185.47|187.63|185.63|187.63|185.63|187.47|185.47|0
1641820910000|2022-01-10 13:21:50|187.47|185.47|187.47|185.47|187.47|185.47|187.47|185.47|0
1641820920000|2022-01-10 13:22:00|187.63|185.63|188.1|186.1|188.1|186.1|187.63|185.63|0
1641820930000|2022-01-10 13:22:10|187.78|185.78|187.78|185.78|187.94|185.94|187.78|185.78|0
1641820940000|2022-01-10 13:22:20|187.94|185.94|187.78|185.78|187.94|185.94|187.78|185.78|0
1641820950000|2022-01-10 13:22:30|187.94|185.94|188.25|186.25|188.25|186.25|187.94|185.94|0
1641820960000|2022-01-10 13:22:40|188.41|186.41|188.41|186.41|188.41|186.41|188.41|186.41|0
1641820970000|2022-01-10 13:22:50|188.25|186.25|188.1|186.1|188.25|186.25|187.94|185.94|0
1641820980000|2022-01-10 13:23:00|188.25|186.25|187.94|185.94|188.25|186.25|187.94|185.94|0
1641820990000|2022-01-10 13:23:10|188.1|186.1|187.94|185.94|188.1|186.1|187.94|185.94|0
1641821000000|2022-01-10 13:23:20|188.1|186.1|187.78|185.78|188.1|186.1|187.78|185.78|0
1641821010000|2022-01-10 13:23:30|187.94|185.94|187.78|185.78|187.94|185.94|187.78|185.78|0
1641821020000|2022-01-10 13:23:40|187.94|185.94|188.1|186.1|188.1|186.1|187.94|185.94|0
1641821030000|2022-01-10 13:23:50|188.25|186.25|188.1|186.1|188.25|186.25|188.1|186.1|0
1641821040000|2022-01-10 13:24:00|188.25|186.25|188.25|186.25|188.41|186.41|188.25|186.25|0
1641821050000|2022-01-10 13:24:10|188.41|186.41|188.41|186.41|188.41|186.41|188.41|186.41|0
1641821060000|2022-01-10 13:24:20|188.57|186.57|188.25|186.25|188.57|186.57|188.25|186.25|0
1641821070000|2022-01-10 13:24:30|188.1|186.1|188.25|186.25|188.25|186.25|188.1|186.1|0
1641821080000|2022-01-10 13:24:40|188.41|186.41|188.41|186.41|188.41|186.41|188.41|186.41|0
1641821090000|2022-01-10 13:24:50|188.57|186.57|188.56|186.56|188.57|186.57|188.41|186.41|0
1641821100000|2022-01-10 13:25:00|188.72|186.72|188.88|186.88|188.88|186.88|188.72|186.72|0
1641821110000|2022-01-10 13:25:10|188.56|186.56|188.72|186.72|188.72|186.72|188.49|186.49|0
1641821120000|2022-01-10 13:25:20|188.88|186.88|188.56|186.56|188.88|186.88|188.56|186.56|0
1641821130000|2022-01-10 13:25:30|188.72|186.72|188.72|186.72|188.88|186.88|188.72|186.72|0
1641821140000|2022-01-10 13:25:40|188.41|186.41|188.41|186.41|188.56|186.56|188.41|186.41|0
1641821150000|2022-01-10 13:25:50|188.25|186.25|188.09|186.09|188.25|186.25|188.09|186.09|0
1641821160000|2022-01-10 13:26:00|188.25|186.25|188.56|186.56|188.56|186.56|188.25|186.25|0
1641821170000|2022-01-10 13:26:10|188.72|186.72|188.88|186.88|188.88|186.88|188.72|186.72|0
1641821180000|2022-01-10 13:26:20|189.03|187.03|189.19|187.19|189.19|187.19|189.03|187.03|0
1641821190000|2022-01-10 13:26:30|189.03|187.03|188.56|186.56|189.03|187.03|188.56|186.56|0
1641821200000|2022-01-10 13:26:40|188.41|186.41|188.41|186.41|188.41|186.41|188.41|186.41|0
1641821210000|2022-01-10 13:26:50|188.56|186.56|188.88|186.88|188.88|186.88|188.56|186.56|0
1641821220000|2022-01-10 13:27:00|189.03|187.03|189.12|187.12|189.12|187.12|189.03|187.03|0
1641821230000|2022-01-10 13:27:10|188.88|186.88|188.56|186.56|188.88|186.88|188.56|186.56|0
1641821240000|2022-01-10 13:27:20|188.8|186.8|188.56|186.56|188.8|186.8|188.56|186.56|0
1641821250000|2022-01-10 13:27:30|188.41|186.41|188.25|186.25|188.41|186.41|188.25|186.25|0
1641821260000|2022-01-10 13:27:40|188.41|186.41|188.41|186.41|188.41|186.41|188.41|186.41|0
1641821270000|2022-01-10 13:27:50|188.56|186.56|188.56|186.56|188.56|186.56|188.56|186.56|0
1641821280000|2022-01-10 13:28:00|188.41|186.41|188.25|186.25|188.41|186.41|188.25|186.25|0
1641821290000|2022-01-10 13:28:10|188.41|186.41|188.72|186.72|188.72|186.72|188.41|186.41|0
1641821300000|2022-01-10 13:28:20|188.88|186.88|189.03|187.03|189.19|187.19|188.88|186.88|0
1641821310000|2022-01-10 13:28:30|188.72|186.72|188.56|186.56|188.72|186.72|188.56|186.56|0
1641821320000|2022-01-10 13:28:40|188.41|186.41|188.41|186.41|188.56|186.56|188.41|186.41|0
1641821330000|2022-01-10 13:28:50|188.56|186.56|188.56|186.56|188.56|186.56|188.56|186.56|0
1641821340000|2022-01-10 13:29:00|188.41|186.41|188.25|186.25|188.41|186.41|188.25|186.25|0
1641821350000|2022-01-10 13:29:10|188.09|186.09|187.94|185.94|188.09|186.09|187.94|185.94|0
1641821360000|2022-01-10 13:29:20|188.09|186.09|187.94|185.94|188.09|186.09|187.94|185.94|0
1641821370000|2022-01-10 13:29:30|187.86|185.86|187.78|185.78|187.86|185.86|187.78|185.78|0
1641821380000|2022-01-10 13:29:40|187.94|185.94|187.78|185.78|188.09|186.09|187.78|185.78|0
1641821390000|2022-01-10 13:29:50|188.09|186.09|188.25|186.25|188.25|186.25|188.09|186.09|0
1641821400000|2022-01-10 13:30:00|188.09|186.09|188.09|186.09|188.09|186.09|187.94|185.94|0
1641821410000|2022-01-10 13:30:10|187.94|185.94|187.47|185.47|187.94|185.94|187.31|185.31|0
1641821420000|2022-01-10 13:30:20|187.31|185.31|187.15|185.15|187.31|185.31|187.15|185.15|0
1641821430000|2022-01-10 13:30:30|187.31|185.31|187.47|185.47|187.62|185.62|187.31|185.31|0
1641821440000|2022-01-10 13:30:40|187.55|185.55|187.62|185.62|187.62|185.62|187.55|185.55|0
1641821450000|2022-01-10 13:30:50|187.47|185.47|187.47|185.47|187.47|185.47|187.15|185.15|0
1641821460000|2022-01-10 13:31:00|187.62|185.62|187.93|185.93|187.93|185.93|187.47|185.47|0
1641821470000|2022-01-10 13:31:10|187.78|185.78|187.62|185.62|187.78|185.78|187.62|185.62|0
1641821480000|2022-01-10 13:31:20|187.78|185.78|187.78|185.78|187.78|185.78|187.78|185.78|0
1641821490000|2022-01-10 13:31:30|187.62|185.62|187.93|185.93|187.93|185.93|187.62|185.62|0
1641821500000|2022-01-10 13:31:40|188.09|186.09|188.33|186.33|188.33|186.33|188.09|186.09|0
1641821510000|2022-01-10 13:31:50|188.25|186.25|188.56|186.56|188.56|186.56|188.25|186.25|0
1641821520000|2022-01-10 13:32:00|188.72|186.72|188.72|186.72|188.87|186.87|188.72|186.72|0
1641821530000|2022-01-10 13:32:10|188.56|186.56|188.72|186.72|188.72|186.72|188.56|186.56|0
1641821540000|2022-01-10 13:32:20|188.87|186.87|189.19|187.19|189.19|187.19|188.87|186.87|0
1641821550000|2022-01-10 13:32:30|189.03|187.03|189.03|187.03|189.19|187.19|189.03|187.03|0
1641821560000|2022-01-10 13:32:40|188.87|186.87|188.87|186.87|188.87|186.87|188.87|186.87|0
1641821570000|2022-01-10 13:32:50|188.72|186.72|189.03|187.03|189.03|187.03|188.72|186.72|0
1641821580000|2022-01-10 13:33:00|189.19|187.19|189.66|187.66|189.66|187.66|189.19|187.19|0
1641821590000|2022-01-10 13:33:10|189.82|187.82|189.82|187.82|189.82|187.82|189.82|187.82|0
1641821600000|2022-01-10 13:33:20|190.29|188.29|189.82|187.82|190.29|188.29|189.82|187.82|0
1641821610000|2022-01-10 13:33:30|189.5|187.5|189.82|187.82|189.82|187.82|189.5|187.5|0
1641821620000|2022-01-10 13:33:40|189.97|187.97|189.82|187.82|189.97|187.97|189.66|187.66|0
1641821630000|2022-01-10 13:33:50|189.66|187.66|189.5|187.5|189.66|187.66|189.5|187.5|0
1641821640000|2022-01-10 13:34:00|189.34|187.34|189.5|187.5|189.66|187.66|189.34|187.34|0
1641821650000|2022-01-10 13:34:10|189.34|187.34|189.34|187.34|189.34|187.34|189.34|187.34|0
1641821660000|2022-01-10 13:34:20|189.19|187.19|189.19|187.19|189.19|187.19|189.19|187.19|0
1641821670000|2022-01-10 13:34:30|188.87|186.87|188.4|186.4|188.87|186.87|188.4|186.4|0
1641821680000|2022-01-10 13:34:40|188.25|186.25|188.25|186.25|188.25|186.25|188.25|186.25|0
1641821690000|2022-01-10 13:34:50|188.4|186.4|188.72|186.72|188.72|186.72|188.4|186.4|0
1641821700000|2022-01-10 13:35:00|189.03|187.03|188.87|186.87|189.03|187.03|188.87|186.87|0
1641821710000|2022-01-10 13:35:10|188.72|186.72|188.87|186.87|188.87|186.87|188.72|186.72|0
1641821720000|2022-01-10 13:35:20|188.72|186.72|189.19|187.19|189.19|187.19|188.72|186.72|0
1641821730000|2022-01-10 13:35:30|189.03|187.03|189.19|187.19|189.19|187.19|189.03|187.03|0
1641821740000|2022-01-10 13:35:40|189.11|187.11|189.19|187.19|189.19|187.19|189.11|187.11|0
1641821750000|2022-01-10 13:35:50|189.34|187.34|189.5|187.5|189.5|187.5|189.34|187.34|0
1641821760000|2022-01-10 13:36:00|189.66|187.66|189.66|187.66|189.66|187.66|189.66|187.66|0
1641821770000|2022-01-10 13:36:10|189.81|187.81|189.58|187.58|189.81|187.81|189.58|187.58|0
1641821780000|2022-01-10 13:36:20|189.5|187.5|189.34|187.34|189.5|187.5|189.34|187.34|0
1641821790000|2022-01-10 13:36:30|189.19|187.19|188.71|186.71|189.19|187.19|188.71|186.71|0
1641821800000|2022-01-10 13:36:40|188.56|186.56|188.24|186.24|188.56|186.56|188.24|186.24|0
1641821810000|2022-01-10 13:36:50|188.09|186.09|188.09|186.09|188.09|186.09|188.09|186.09|0
1641821820000|2022-01-10 13:37:00|188.24|186.24|188.24|186.24|188.24|186.24|188.17|186.17|0
1641821830000|2022-01-10 13:37:10|187.77|185.77|188.09|186.09|188.09|186.09|187.77|185.77|0
1641821840000|2022-01-10 13:37:20|187.93|185.93|187.77|185.77|187.93|185.93|187.77|185.77|0
1641821850000|2022-01-10 13:37:30|187.62|185.62|187.93|185.93|187.93|185.93|187.62|185.62|0
1641821860000|2022-01-10 13:37:40|188.24|186.24|188.24|186.24|188.24|186.24|188.09|186.09|0
1641821870000|2022-01-10 13:37:50|188.09|186.09|188.09|186.09|188.09|186.09|187.93|185.93|0
1641821880000|2022-01-10 13:38:00|187.93|185.93|188.09|186.09|188.09|186.09|187.93|185.93|0
1641821890000|2022-01-10 13:38:10|187.77|185.77|187.62|185.62|187.77|185.77|187.62|185.62|0
1641821900000|2022-01-10 13:38:20|187.31|185.31|187.31|185.31|187.46|185.46|187.31|185.31|0
1641821910000|2022-01-10 13:38:30|187.15|185.15|187.46|185.46|187.62|185.62|187.15|185.15|0
1641821920000|2022-01-10 13:38:40|187.62|185.62|187.62|185.62|187.62|185.62|187.62|185.62|0
1641821930000|2022-01-10 13:38:50|187.46|185.46|187.31|185.31|187.46|185.46|187.31|185.31|0
1641821940000|2022-01-10 13:39:00|187.15|185.15|187.39|185.39|187.39|185.39|187.15|185.15|0
1641821950000|2022-01-10 13:39:10|187.3|185.3|187.15|185.15|187.3|185.3|187.15|185.15|0
1641821970000|2022-01-10 13:39:30|187.23|185.23|186.99|184.99|187.3|185.3|186.99|184.99|0
1641821980000|2022-01-10 13:39:40|186.84|184.84|186.84|184.84|186.84|184.84|186.84|184.84|0
1641821990000|2022-01-10 13:39:50|186.68|184.68|186.68|184.68|186.68|184.68|186.68|184.68|0
1641822000000|2022-01-10 13:40:00|186.99|184.99|186.84|184.84|186.99|184.99|186.84|184.84|0
1641822010000|2022-01-10 13:40:10|186.68|184.68|186.52|184.52|186.68|184.68|186.52|184.52|0
1641822020000|2022-01-10 13:40:20|186.37|184.37|186.68|184.68|186.68|184.68|186.37|184.37|0
1641822030000|2022-01-10 13:40:30|186.84|184.84|186.99|184.99|186.99|184.99|186.84|184.84|0
1641822050000|2022-01-10 13:40:50|187.15|185.15|186.84|184.84|187.15|185.15|186.84|184.84|0
1641822060000|2022-01-10 13:41:00|186.99|184.99|186.37|184.37|187.15|185.15|186.37|184.37|0
1641822070000|2022-01-10 13:41:10|186.52|184.52|186.68|184.68|186.68|184.68|186.52|184.52|0
1641822080000|2022-01-10 13:41:20|186.52|184.52|186.52|184.52|186.52|184.52|186.52|184.52|0
1641822090000|2022-01-10 13:41:30|186.68|184.68|186.52|184.52|186.68|184.68|186.52|184.52|0
1641822100000|2022-01-10 13:41:40|186.68|184.68|186.68|184.68|186.68|184.68|186.68|184.68|0
1641822120000|2022-01-10 13:42:00|186.84|184.84|187.3|185.3|187.3|185.3|186.84|184.84|0
1641822130000|2022-01-10 13:42:10|187.15|185.15|187.15|185.15|187.3|185.3|187.15|185.15|0
1641822150000|2022-01-10 13:42:30|187.3|185.3|187.07|185.07|187.3|185.3|187.07|185.07|0
1641822160000|2022-01-10 13:42:40|186.83|184.83|187.15|185.15|187.15|185.15|186.83|184.83|0
1641822170000|2022-01-10 13:42:50|187.3|185.3|187.15|185.15|187.3|185.3|187.15|185.15|0
1641822180000|2022-01-10 13:43:00|187.3|185.3|187.3|185.3|187.3|185.3|187.3|185.3|0
1641822190000|2022-01-10 13:43:10|187.46|185.46|187.46|185.46|187.46|185.46|187.3|185.3|0
1641822200000|2022-01-10 13:43:20|187.61|185.61|187.93|185.93|188.08|186.08|187.61|185.61|0
1641822210000|2022-01-10 13:43:30|187.77|185.77|187.93|185.93|187.93|185.93|187.77|185.77|0
1641822220000|2022-01-10 13:43:40|188.08|186.08|188.4|186.4|188.4|186.4|188.08|186.08|0
1641822230000|2022-01-10 13:43:50|188.24|186.24|187.93|185.93|188.24|186.24|187.93|185.93|0
1641822240000|2022-01-10 13:44:00|187.77|185.77|187.61|185.61|187.77|185.77|187.61|185.61|0
1641822250000|2022-01-10 13:44:10|187.77|185.77|187.77|185.77|187.93|185.93|187.77|185.77|0
1641822260000|2022-01-10 13:44:20|187.93|185.93|187.77|185.77|187.93|185.93|187.77|185.77|0
1641822270000|2022-01-10 13:44:30|187.61|185.61|187.77|185.77|187.77|185.77|187.61|185.61|0
1641822280000|2022-01-10 13:44:40|188.08|186.08|188.08|186.08|188.08|186.08|188.01|186.01|0
1641822290000|2022-01-10 13:44:50|188.24|186.24|188.4|186.4|188.4|186.4|188.08|186.08|0
1641822300000|2022-01-10 13:45:00|188.55|186.55|188.55|186.55|188.55|186.55|188.55|186.55|0
1641822310000|2022-01-10 13:45:10|188.32|186.32|188.32|186.32|188.32|186.32|188.32|186.32|0
1641822320000|2022-01-10 13:45:20|188.24|186.24|188.24|186.24|188.24|186.24|188.24|186.24|0
1641822330000|2022-01-10 13:45:30|188.08|186.08|188.08|186.08|188.08|186.08|188.08|186.08|0
1641822340000|2022-01-10 13:45:40|187.93|185.93|187.93|185.93|187.93|185.93|187.93|185.93|0
1641822350000|2022-01-10 13:45:50|188.08|186.08|188.08|186.08|188.08|186.08|188.08|186.08|0
1641822360000|2022-01-10 13:46:00|187.93|185.93|188.4|186.4|188.4|186.4|187.93|185.93|0
1641822370000|2022-01-10 13:46:10|188.24|186.24|188.24|186.24|188.24|186.24|188.24|186.24|0
1641822380000|2022-01-10 13:46:20|187.93|185.93|187.93|185.93|187.93|185.93|187.93|185.93|0
1641822390000|2022-01-10 13:46:30|188.08|186.08|188.55|186.55|188.55|186.55|188.08|186.08|0
1641822400000|2022-01-10 13:46:40|188.71|186.71|188.87|186.87|188.87|186.87|188.71|186.71|0
1641822410000|2022-01-10 13:46:50|188.71|186.71|188.71|186.71|188.71|186.71|188.71|186.71|0
1641822420000|2022-01-10 13:47:00|188.87|186.87|188.71|186.71|188.87|186.87|188.71|186.71|0
1641822430000|2022-01-10 13:47:10|188.55|186.55|188.55|186.55|188.55|186.55|188.55|186.55|0
1641822440000|2022-01-10 13:47:20|188.71|186.71|188.86|186.86|188.87|186.87|188.71|186.71|0
1641822450000|2022-01-10 13:47:30|188.71|186.71|188.71|186.71|188.71|186.71|188.55|186.55|0
1641822460000|2022-01-10 13:47:40|188.86|186.86|188.86|186.86|188.86|186.86|188.86|186.86|0
1641822470000|2022-01-10 13:47:50|188.71|186.71|188.63|186.63|188.71|186.71|188.63|186.63|0
1641822480000|2022-01-10 13:48:00|188.71|186.71|188.39|186.39|188.71|186.71|188.39|186.39|0
1641822490000|2022-01-10 13:48:10|188.24|186.24|188.24|186.24|188.24|186.24|188.08|186.08|0
1641822500000|2022-01-10 13:48:20|188.08|186.08|188.24|186.24|188.24|186.24|188.08|186.08|0
1641822510000|2022-01-10 13:48:30|188.55|186.55|188.71|186.71|188.71|186.71|188.55|186.55|0
1641822520000|2022-01-10 13:48:40|188.55|186.55|188.63|186.63|188.63|186.63|188.55|186.55|0
1641822530000|2022-01-10 13:48:50|188.71|186.71|188.71|186.71|188.86|186.86|188.71|186.71|0
1641822540000|2022-01-10 13:49:00|188.86|186.86|188.71|186.71|188.86|186.86|188.71|186.71|0
1641822550000|2022-01-10 13:49:10|188.48|186.48|188.32|186.32|188.48|186.48|188.32|186.32|0
1641822560000|2022-01-10 13:49:20|188.71|186.71|188.86|186.86|188.86|186.86|188.71|186.71|0
1641822570000|2022-01-10 13:49:30|188.71|186.71|188.55|186.55|188.71|186.71|188.55|186.55|0
1641822580000|2022-01-10 13:49:40|188.71|186.71|188.71|186.71|188.71|186.71|188.71|186.71|0
1641822590000|2022-01-10 13:49:50|188.86|186.86|188.86|186.86|188.86|186.86|188.71|186.71|0
1641822600000|2022-01-10 13:50:00|188.71|186.71|188.71|186.71|188.71|186.71|188.71|186.71|0
1641822610000|2022-01-10 13:50:10|188.86|186.86|188.86|186.86|188.86|186.86|188.86|186.86|0
1641822620000|2022-01-10 13:50:20|188.71|186.71|188.55|186.55|188.71|186.71|188.55|186.55|0
1641822640000|2022-01-10 13:50:40|188.47|186.47|188.24|186.24|188.55|186.55|188.24|186.24|0
1641822650000|2022-01-10 13:50:50|188.08|186.08|188.24|186.24|188.24|186.24|188.08|186.08|0
1641822660000|2022-01-10 13:51:00|188.08|186.08|187.92|185.92|188.08|186.08|187.92|185.92|0
1641822670000|2022-01-10 13:51:10|187.77|185.77|188.24|186.24|188.24|186.24|187.77|185.77|0
1641822680000|2022-01-10 13:51:20|188.08|186.08|188.08|186.08|188.08|186.08|188.08|186.08|0
1641822690000|2022-01-10 13:51:30|188.24|186.24|188.24|186.24|188.24|186.24|188.24|186.24|0
1641822700000|2022-01-10 13:51:40|188.39|186.39|188.24|186.24|188.39|186.39|188.24|186.24|0
1641822710000|2022-01-10 13:51:50|187.92|185.92|187.61|185.61|187.92|185.92|187.61|185.61|0
1641822720000|2022-01-10 13:52:00|187.77|185.77|187.61|185.61|187.77|185.77|187.61|185.61|0
1641822730000|2022-01-10 13:52:10|187.45|185.45|187.61|185.61|187.61|185.61|187.45|185.45|0
1641822740000|2022-01-10 13:52:20|187.45|185.45|187.92|185.92|187.92|185.92|187.45|185.45|0
1641822750000|2022-01-10 13:52:30|187.77|185.77|187.92|185.92|187.92|185.92|187.77|185.77|0
1641822760000|2022-01-10 13:52:40|187.77|185.77|188.08|186.08|188.08|186.08|187.77|185.77|0
1641822770000|2022-01-10 13:52:50|188.23|186.23|188.23|186.23|188.23|186.23|188.23|186.23|0
1641822780000|2022-01-10 13:53:00|188.39|186.39|188.39|186.39|188.39|186.39|188.39|186.39|0
1641822790000|2022-01-10 13:53:10|188.23|186.23|188.7|186.7|188.7|186.7|188.23|186.23|0
1641822800000|2022-01-10 13:53:20|189.02|187.02|188.86|186.86|189.02|187.02|188.86|186.86|0
1641822810000|2022-01-10 13:53:30|189.02|187.02|189.02|187.02|189.02|187.02|189.02|187.02|0
1641822820000|2022-01-10 13:53:40|189.33|187.33|189.49|187.49|189.49|187.49|189.33|187.33|0
1641822830000|2022-01-10 13:53:50|189.33|187.33|189.33|187.33|189.33|187.33|189.33|187.33|0
1641822840000|2022-01-10 13:54:00|189.49|187.49|189.49|187.49|189.49|187.49|189.33|187.33|0
1641822850000|2022-01-10 13:54:10|189.65|187.65|189.96|187.96|189.96|187.96|189.65|187.65|0
1641822860000|2022-01-10 13:54:20|190.28|188.28|190.75|188.75|190.75|188.75|190.28|188.28|0
1641822870000|2022-01-10 13:54:30|190.59|188.59|190.43|188.43|190.59|188.59|190.28|188.28|0
1641822880000|2022-01-10 13:54:40|190.36|188.36|190.75|188.75|190.75|188.75|190.36|188.36|0
1641822890000|2022-01-10 13:54:50|190.59|188.59|190.91|188.91|191.06|189.06|190.59|188.59|0
1641822900000|2022-01-10 13:55:00|190.75|188.75|190.91|188.91|191.06|189.06|190.75|188.75|0
1641822910000|2022-01-10 13:55:10|191.06|189.06|191.06|189.06|191.22|189.22|191.06|189.06|0
1641822920000|2022-01-10 13:55:20|191.22|189.22|191.22|189.22|191.22|189.22|191.06|189.06|0
1641822930000|2022-01-10 13:55:30|191.06|189.06|190.91|188.91|191.06|189.06|190.75|188.75|0
1641822940000|2022-01-10 13:55:40|190.59|188.59|190.43|188.43|190.59|188.59|190.43|188.43|0
1641822950000|2022-01-10 13:55:50|190.59|188.59|190.75|188.75|190.75|188.75|190.43|188.43|0
1641822960000|2022-01-10 13:56:00|190.59|188.59|190.27|188.27|190.59|188.59|190.27|188.27|0
1641822970000|2022-01-10 13:56:10|190.36|188.36|190.43|188.43|190.51|188.51|190.36|188.36|0
1641822980000|2022-01-10 13:56:20|190.27|188.27|190.91|188.91|190.91|188.91|190.27|188.27|0
1641822990000|2022-01-10 13:56:30|191.06|189.06|191.15|189.15|191.15|189.15|191.06|189.06|0
1641823000000|2022-01-10 13:56:40|191.06|189.06|190.91|188.91|191.15|189.15|190.91|188.91|0
1641823010000|2022-01-10 13:56:50|190.75|188.75|190.67|188.67|190.91|188.91|190.67|188.67|0
1641823020000|2022-01-10 13:57:00|190.75|188.75|190.75|188.75|190.91|188.91|190.75|188.75|0
1641823030000|2022-01-10 13:57:10|190.59|188.59|190.43|188.43|190.59|188.59|190.43|188.43|0
1641823040000|2022-01-10 13:57:20|190.27|188.27|190.59|188.59|190.59|188.59|190.27|188.27|0
1641823050000|2022-01-10 13:57:30|190.75|188.75|190.75|188.75|190.75|188.75|190.75|188.75|0
1641823060000|2022-01-10 13:57:40|190.9|188.9|190.9|188.9|190.9|188.9|190.59|188.59|0
1641823070000|2022-01-10 13:57:50|190.99|188.99|190.9|188.9|191.06|189.06|190.9|188.9|0
1641823080000|2022-01-10 13:58:00|190.75|188.75|191.22|189.22|191.22|189.22|190.75|188.75|0
1641823090000|2022-01-10 13:58:10|191.14|189.14|190.75|188.75|191.14|189.14|190.75|188.75|0
1641823100000|2022-01-10 13:58:20|190.9|188.9|190.9|188.9|190.9|188.9|190.9|188.9|0
1641823110000|2022-01-10 13:58:30|190.75|188.75|190.83|188.83|190.9|188.9|190.75|188.75|0
1641823120000|2022-01-10 13:58:40|190.75|188.75|190.75|188.75|190.75|188.75|190.75|188.75|0
1641823140000|2022-01-10 13:59:00|190.83|188.83|191.06|189.06|191.06|189.06|190.75|188.75|0
1641823150000|2022-01-10 13:59:10|191.14|189.14|191.06|189.06|191.14|189.14|191.06|189.06|0
1641823160000|2022-01-10 13:59:20|190.75|188.75|190.75|188.75|190.75|188.75|190.75|188.75|0
1641823170000|2022-01-10 13:59:30|190.43|188.43|190.43|188.43|190.43|188.43|190.43|188.43|0
1641823180000|2022-01-10 13:59:40|190.59|188.59|190.27|188.27|190.59|188.59|190.27|188.27|0
1641823190000|2022-01-10 13:59:50|190.12|188.12|190.27|188.27|190.27|188.27|190.12|188.12|0
1641823200000|2022-01-10 14:00:00|190.12|188.12|189.96|187.96|190.27|188.27|189.96|187.96|0
1641823210000|2022-01-10 14:00:10|190.11|188.11|190.43|188.43|190.43|188.43|190.11|188.11|0
1641823220000|2022-01-10 14:00:20|190.27|188.27|189.96|187.96|190.27|188.27|189.8|187.8|0
1641823230000|2022-01-10 14:00:30|189.8|187.8|189.49|187.49|189.8|187.8|189.49|187.49|0
1641823240000|2022-01-10 14:00:40|189.41|187.41|189.57|187.57|189.57|187.57|189.41|187.41|0
1641823250000|2022-01-10 14:00:50|189.64|187.64|189.8|187.8|189.8|187.8|189.64|187.64|0
1641823260000|2022-01-10 14:01:00|189.64|187.64|189.33|187.33|189.8|187.8|189.33|187.33|0
1641823270000|2022-01-10 14:01:10|189.48|187.48|189.33|187.33|189.48|187.48|189.33|187.33|0
1641823280000|2022-01-10 14:01:20|189.17|187.17|189.48|187.48|189.48|187.48|189.17|187.17|0
1641823290000|2022-01-10 14:01:30|189.64|187.64|189.48|187.48|189.64|187.64|189.48|187.48|0
1641823300000|2022-01-10 14:01:40|189.33|187.33|189.33|187.33|189.33|187.33|189.33|187.33|0
1641823310000|2022-01-10 14:01:50|189.48|187.48|189.64|187.64|189.64|187.64|189.48|187.48|0
1641823320000|2022-01-10 14:02:00|189.48|187.48|189.48|187.48|189.64|187.64|189.48|187.48|0
1641823330000|2022-01-10 14:02:10|189.57|187.57|189.48|187.48|189.57|187.57|189.48|187.48|0
1641823340000|2022-01-10 14:02:20|189.57|187.57|189.48|187.48|189.57|187.57|189.48|187.48|0
1641823350000|2022-01-10 14:02:30|189.64|187.64|189.48|187.48|189.64|187.64|189.48|187.48|0
1641823360000|2022-01-10 14:02:40|189.64|187.64|189.64|187.64|189.64|187.64|189.64|187.64|0
1641823370000|2022-01-10 14:02:50|189.8|187.8|190.27|188.27|190.27|188.27|189.8|187.8|0
1641823380000|2022-01-10 14:03:00|190.43|188.43|190.51|188.51|190.51|188.51|190.43|188.43|0
1641823390000|2022-01-10 14:03:10|190.43|188.43|190.27|188.27|190.43|188.43|190.27|188.27|0
1641823400000|2022-01-10 14:03:20|190.11|188.11|190.27|188.27|190.27|188.27|190.11|188.11|0
1641823410000|2022-01-10 14:03:30|190.11|188.11|189.64|187.64|190.11|188.11|189.64|187.64|0
1641823420000|2022-01-10 14:03:40|189.48|187.48|189.64|187.64|189.64|187.64|189.48|187.48|0
1641823430000|2022-01-10 14:03:50|189.8|187.8|190.11|188.11|190.11|188.11|189.8|187.8|0
1641823440000|2022-01-10 14:04:00|189.96|187.96|189.96|187.96|190.11|188.11|189.96|187.96|0
1641823450000|2022-01-10 14:04:10|189.8|187.8|189.64|187.64|189.8|187.8|189.64|187.64|0
1641823460000|2022-01-10 14:04:20|189.72|187.72|189.64|187.64|189.72|187.72|189.64|187.64|0
1641823470000|2022-01-10 14:04:30|189.8|187.8|189.95|187.95|189.95|187.95|189.8|187.8|0
1641823480000|2022-01-10 14:04:40|189.8|187.8|189.95|187.95|189.95|187.95|189.8|187.8|0
1641823490000|2022-01-10 14:04:50|189.64|187.64|189.17|187.17|189.64|187.64|189.17|187.17|0
1641823500000|2022-01-10 14:05:00|189.01|187.01|189.17|187.17|189.17|187.17|189.01|187.01|0
1641823510000|2022-01-10 14:05:10|189.01|187.01|189.01|187.01|189.01|187.01|189.01|187.01|0
1641823520000|2022-01-10 14:05:20|188.7|186.7|188.85|186.85|188.85|186.85|188.7|186.7|0
1641823530000|2022-01-10 14:05:30|188.7|186.7|188.85|186.85|188.85|186.85|188.7|186.7|0
1641823540000|2022-01-10 14:05:40|188.7|186.7|188.7|186.7|188.7|186.7|188.7|186.7|0
1641823550000|2022-01-10 14:05:50|188.85|186.85|189.01|187.01|189.01|187.01|188.85|186.85|0
1641823560000|2022-01-10 14:06:00|189.17|187.17|189.32|187.32|189.48|187.48|189.17|187.17|0
1641823570000|2022-01-10 14:06:10|189.48|187.48|189.64|187.64|189.64|187.64|189.48|187.48|0
1641823580000|2022-01-10 14:06:20|189.48|187.48|189.48|187.48|189.48|187.48|189.48|187.48|0
1641823590000|2022-01-10 14:06:30|189.17|187.17|189.17|187.17|189.32|187.32|189.17|187.17|0
1641823600000|2022-01-10 14:06:40|189.01|187.01|188.85|186.85|189.01|187.01|188.85|186.85|0
1641823610000|2022-01-10 14:06:50|189.01|187.01|189.01|187.01|189.01|187.01|188.85|186.85|0
1641823620000|2022-01-10 14:07:00|188.85|186.85|189.01|187.01|189.01|187.01|188.85|186.85|0
1641823630000|2022-01-10 14:07:10|188.93|186.93|188.7|186.7|188.93|186.93|188.7|186.7|0
1641823640000|2022-01-10 14:07:20|188.85|186.85|188.7|186.7|188.85|186.85|188.7|186.7|0
1641823650000|2022-01-10 14:07:30|188.85|186.85|188.38|186.38|188.85|186.85|188.38|186.38|0
1641823660000|2022-01-10 14:07:40|188.31|186.31|188.23|186.23|188.38|186.38|188.23|186.23|0
1641823680000|2022-01-10 14:08:00|188.07|186.07|187.91|185.91|188.07|186.07|187.91|185.91|0
1641823690000|2022-01-10 14:08:10|188.23|186.23|188.54|186.54|188.54|186.54|188.23|186.23|0
1641823700000|2022-01-10 14:08:20|188.38|186.38|188.23|186.23|188.38|186.38|188.23|186.23|0
1641823710000|2022-01-10 14:08:30|188.38|186.38|188.38|186.38|188.54|186.54|188.38|186.38|0
1641823720000|2022-01-10 14:08:40|188.54|186.54|188.7|186.7|188.7|186.7|188.54|186.54|0
1641823730000|2022-01-10 14:08:50|188.54|186.54|188.7|186.7|188.7|186.7|188.54|186.54|0
1641823740000|2022-01-10 14:09:00|188.85|186.85|188.85|186.85|188.85|186.85|188.78|186.78|0
1641823750000|2022-01-10 14:09:10|189.32|187.32|189.17|187.17|189.32|187.32|189.17|187.17|0
1641823760000|2022-01-10 14:09:20|189.09|187.09|189.01|187.01|189.09|187.09|189.01|187.01|0
1641823770000|2022-01-10 14:09:30|189.17|187.17|189.32|187.32|189.32|187.32|189.17|187.17|0
1641823780000|2022-01-10 14:09:40|189.17|187.17|189.17|187.17|189.25|187.25|189.17|187.17|0
1641823800000|2022-01-10 14:10:00|189.32|187.32|189.32|187.32|189.32|187.32|189.32|187.32|0
1641823810000|2022-01-10 14:10:10|189.17|187.17|189.17|187.17|189.32|187.32|189.17|187.17|0
1641823820000|2022-01-10 14:10:20|189.32|187.32|189.48|187.48|189.48|187.48|189.17|187.17|0
1641823830000|2022-01-10 14:10:30|189.64|187.64|189.64|187.64|189.79|187.79|189.64|187.64|0
1641823840000|2022-01-10 14:10:40|189.79|187.79|189.79|187.79|189.79|187.79|189.64|187.64|0
1641823850000|2022-01-10 14:10:50|189.95|187.95|190.11|188.11|190.27|188.27|189.95|187.95|0
1641823860000|2022-01-10 14:11:00|189.88|187.88|190.27|188.27|190.27|188.27|189.88|187.88|0
1641823870000|2022-01-10 14:11:10|190.35|188.35|190.42|188.42|190.42|188.42|190.27|188.27|0
1641823880000|2022-01-10 14:11:20|190.27|188.27|190.27|188.27|190.27|188.27|190.11|188.11|0
1641823890000|2022-01-10 14:11:30|190.35|188.35|190.42|188.42|190.58|188.58|190.35|188.35|0
1641823900000|2022-01-10 14:11:40|190.27|188.27|190.42|188.42|190.42|188.42|190.27|188.27|0
1641823910000|2022-01-10 14:11:50|190.27|188.27|190.19|188.19|190.27|188.27|190.11|188.11|0
1641823920000|2022-01-10 14:12:00|190.11|188.11|189.95|187.95|190.11|188.11|189.95|187.95|0
1641823930000|2022-01-10 14:12:10|189.79|187.79|189.79|187.79|189.79|187.79|189.79|187.79|0
1641823940000|2022-01-10 14:12:20|189.95|187.95|189.95|187.95|189.95|187.95|189.79|187.79|0
1641823950000|2022-01-10 14:12:30|189.79|187.79|189.95|187.95|189.95|187.95|189.79|187.79|0
1641823960000|2022-01-10 14:12:40|189.79|187.79|189.95|187.95|189.95|187.95|189.79|187.79|0
1641823970000|2022-01-10 14:12:50|190.11|188.11|190.11|188.11|190.11|188.11|190.11|188.11|0
1641823980000|2022-01-10 14:13:00|190.19|188.19|189.95|187.95|190.19|188.19|189.95|187.95|0
1641823990000|2022-01-10 14:13:10|190.11|188.11|190.11|188.11|190.11|188.11|190.11|188.11|0
1641824000000|2022-01-10 14:13:20|189.79|187.79|189.79|187.79|189.95|187.95|189.79|187.79|0
1641824010000|2022-01-10 14:13:30|189.95|187.95|189.95|187.95|189.95|187.95|189.95|187.95|0
1641824020000|2022-01-10 14:13:40|190.03|188.03|189.95|187.95|190.11|188.11|189.95|187.95|0
1641824030000|2022-01-10 14:13:50|190.11|188.11|190.11|188.11|190.26|188.26|190.11|188.11|0
1641824040000|2022-01-10 14:14:00|190.19|188.19|190.11|188.11|190.26|188.26|190.11|188.11|0
1641824050000|2022-01-10 14:14:10|190.26|188.26|190.26|188.26|190.26|188.26|190.26|188.26|0
1641824060000|2022-01-10 14:14:20|190.58|188.58|190.58|188.58|190.58|188.58|190.58|188.58|0
1641824070000|2022-01-10 14:14:30|190.74|188.74|190.58|188.58|190.89|188.89|190.58|188.58|0
1641824080000|2022-01-10 14:14:40|190.74|188.74|190.89|188.89|190.89|188.89|190.74|188.74|0
1641824100000|2022-01-10 14:15:00|190.74|188.74|190.74|188.74|190.89|188.89|190.74|188.74|0
1641824110000|2022-01-10 14:15:10|190.58|188.58|190.74|188.74|190.74|188.74|190.42|188.42|0
1641824120000|2022-01-10 14:15:20|190.89|188.89|190.89|188.89|191.05|189.05|190.89|188.89|0
1641824130000|2022-01-10 14:15:30|190.74|188.74|190.42|188.42|190.74|188.74|190.42|188.42|0
1641824150000|2022-01-10 14:15:50|190.26|188.26|190.58|188.58|190.58|188.58|190.26|188.26|0
1641824160000|2022-01-10 14:16:00|190.74|188.74|190.74|188.74|190.74|188.74|190.58|188.58|0
1641824170000|2022-01-10 14:16:10|190.89|188.89|191.21|189.21|191.21|189.21|190.89|188.89|0
1641824180000|2022-01-10 14:16:20|191.05|189.05|191.37|189.37|191.37|189.37|191.05|189.05|0
1641824190000|2022-01-10 14:16:30|191.21|189.21|191.37|189.37|191.37|189.37|191.21|189.21|0
1641824200000|2022-01-10 14:16:40|191.53|189.53|191.53|189.53|191.53|189.53|191.53|189.53|0
1641824210000|2022-01-10 14:16:50|191.68|189.68|191.84|189.84|191.84|189.84|191.68|189.68|0
1641824220000|2022-01-10 14:17:00|192|190|192|190|192|190|191.84|189.84|0
1641824230000|2022-01-10 14:17:10|192.16|190.16|192.48|190.48|192.48|190.48|192.16|190.16|0
1641824240000|2022-01-10 14:17:20|192.63|190.63|193.27|191.27|193.27|191.27|192.63|190.63|0
1641824250000|2022-01-10 14:17:30|193.11|191.11|192.63|190.63|193.11|191.11|192.63|190.63|0
1641824260000|2022-01-10 14:17:40|192.95|190.95|192.63|190.63|192.95|190.95|192.48|190.48|0
1641824270000|2022-01-10 14:17:50|192.48|190.48|192.32|190.32|192.48|190.48|192.32|190.32|0
1641824280000|2022-01-10 14:18:00|192.24|190.24|192|190|192.24|190.24|192|190|0
1641824290000|2022-01-10 14:18:10|191.84|189.84|191.84|189.84|192|190|191.68|189.68|0
1641824300000|2022-01-10 14:18:20|191.68|189.68|192|190|192|190|191.68|189.68|0
1641824310000|2022-01-10 14:18:30|191.84|189.84|191.37|189.37|191.84|189.84|191.37|189.37|0
1641824320000|2022-01-10 14:18:40|191.21|189.21|191.21|189.21|191.21|189.21|191.21|189.21|0
1641824330000|2022-01-10 14:18:50|191.05|189.05|191.21|189.21|191.21|189.21|191.05|189.05|0
1641824340000|2022-01-10 14:19:00|191.37|189.37|191.21|189.21|191.37|189.37|191.21|189.21|0
1641824350000|2022-01-10 14:19:10|191.29|189.29|191.21|189.21|191.37|189.37|191.21|189.21|0
1641824360000|2022-01-10 14:19:20|191.05|189.05|191.21|189.21|191.21|189.21|191.05|189.05|0
1641824370000|2022-01-10 14:19:30|191.05|189.05|191.05|189.05|191.05|189.05|191.05|189.05|0
1641824380000|2022-01-10 14:19:40|191.21|189.21|191.21|189.21|191.21|189.21|191.05|189.05|0
1641824390000|2022-01-10 14:19:50|191.37|189.37|191.37|189.37|191.37|189.37|191.21|189.21|0
1641824400000|2022-01-10 14:20:00|191.21|189.21|191.21|189.21|191.21|189.21|190.89|188.89|0
1641824410000|2022-01-10 14:20:10|191.05|189.05|190.73|188.73|191.05|189.05|190.73|188.73|0
1641824420000|2022-01-10 14:20:20|190.58|188.58|190.1|188.1|190.58|188.58|189.79|187.79|0
1641824430000|2022-01-10 14:20:30|189.79|187.79|189.79|187.79|189.95|187.95|189.79|187.79|0
1641824440000|2022-01-10 14:20:40|189.95|187.95|190.58|188.58|190.58|188.58|189.95|187.95|0
1641824450000|2022-01-10 14:20:50|190.42|188.42|190.26|188.26|190.42|188.42|190.03|188.03|0
1641824460000|2022-01-10 14:21:00|190.42|188.42|190.42|188.42|190.42|188.42|190.42|188.42|0
1641824470000|2022-01-10 14:21:10|190.58|188.58|190.66|188.66|190.66|188.66|190.58|188.58|0
1641824480000|2022-01-10 14:21:20|191.05|189.05|191.05|189.05|191.21|189.21|191.05|189.05|0
1641824490000|2022-01-10 14:21:30|190.89|188.89|191.05|189.05|191.05|189.05|190.89|188.89|0
1641824500000|2022-01-10 14:21:40|190.89|188.89|190.81|188.81|190.89|188.89|190.73|188.73|0
1641824510000|2022-01-10 14:21:50|190.73|188.73|190.89|188.89|190.89|188.89|190.73|188.73|0
1641824520000|2022-01-10 14:22:00|190.81|188.81|191.05|189.05|191.05|189.05|190.81|188.81|0
1641824540000|2022-01-10 14:22:20|191.21|189.21|191.21|189.21|191.21|189.21|191.21|189.21|0
1641824550000|2022-01-10 14:22:30|191.52|189.52|192.31|190.31|192.31|190.31|191.52|189.52|0
1641824560000|2022-01-10 14:22:40|192.47|190.47|192.63|190.63|192.63|190.63|192.31|190.31|0
1641824570000|2022-01-10 14:22:50|192.31|190.31|192.16|190.16|192.31|190.31|192|190|0
1641824580000|2022-01-10 14:23:00|192.24|190.24|192.31|190.31|192.47|190.47|192.24|190.24|0
1641824590000|2022-01-10 14:23:10|192.16|190.16|192.31|190.31|192.31|190.31|192|190|0
1641824600000|2022-01-10 14:23:20|192.16|190.16|192.31|190.31|192.31|190.31|192.16|190.16|0
1641824610000|2022-01-10 14:23:30|192.47|190.47|192.47|190.47|192.47|190.47|192.31|190.31|0
1641824620000|2022-01-10 14:23:40|192.16|190.16|192.15|190.15|192.16|190.16|192.15|190.15|0
1641824630000|2022-01-10 14:23:50|192|190|192.15|190.15|192.15|190.15|192|190|0
1641824640000|2022-01-10 14:24:00|192|190|192|190|192|190|192|190|0
1641824650000|2022-01-10 14:24:10|192.15|190.15|192.63|190.63|192.63|190.63|192.15|190.15|0
1641824660000|2022-01-10 14:24:20|192.47|190.47|192.47|190.47|192.47|190.47|192.31|190.31|0
1641824670000|2022-01-10 14:24:30|192.63|190.63|192.63|190.63|192.63|190.63|192.63|190.63|0
1641824680000|2022-01-10 14:24:40|192.79|190.79|193.11|191.11|193.11|191.11|192.79|190.79|0
1641824690000|2022-01-10 14:24:50|192.95|190.95|193.27|191.27|193.27|191.27|192.95|190.95|0
1641824700000|2022-01-10 14:25:00|193.11|191.11|192.79|190.79|193.11|191.11|192.79|190.79|0
1641824710000|2022-01-10 14:25:10|192.63|190.63|192.31|190.31|192.63|190.63|192.31|190.31|0
1641824720000|2022-01-10 14:25:20|192.15|190.15|191.2|189.2|192.15|190.15|191.2|189.2|0
1641824730000|2022-01-10 14:25:30|191.36|189.36|191.36|189.36|191.36|189.36|191.2|189.2|0
1641824740000|2022-01-10 14:25:40|191.52|189.52|191.68|189.68|191.68|189.68|191.52|189.52|0
1641824750000|2022-01-10 14:25:50|191.84|189.84|191.36|189.36|191.84|189.84|191.36|189.36|0
1641824760000|2022-01-10 14:26:00|191.2|189.2|190.89|188.89|191.2|189.2|190.89|188.89|0
1641824780000|2022-01-10 14:26:20|190.57|188.57|190.73|188.73|190.81|188.81|190.57|188.57|0
1641824790000|2022-01-10 14:26:30|191.05|189.05|190.89|188.89|191.05|189.05|190.89|188.89|0
1641824800000|2022-01-10 14:26:40|190.73|188.73|190.73|188.73|190.73|188.73|190.73|188.73|0
1641824810000|2022-01-10 14:26:50|190.89|188.89|190.57|188.57|190.89|188.89|190.57|188.57|0
1641824820000|2022-01-10 14:27:00|190.5|188.5|190.41|188.41|190.57|188.57|190.41|188.41|0
1641824830000|2022-01-10 14:27:10|190.57|188.57|189.94|187.94|190.57|188.57|189.94|187.94|0
1641824840000|2022-01-10 14:27:20|189.78|187.78|189.94|187.94|189.94|187.94|189.78|187.78|0
1641824850000|2022-01-10 14:27:30|190.1|188.1|190.26|188.26|190.41|188.41|190.1|188.1|0
1641824860000|2022-01-10 14:27:40|190.41|188.41|190.26|188.26|190.41|188.41|190.26|188.26|0
1641824870000|2022-01-10 14:27:50|190.41|188.41|190.41|188.41|190.57|188.57|190.41|188.41|0
1641824880000|2022-01-10 14:28:00|190.57|188.57|191.04|189.04|191.2|189.2|190.57|188.57|0
1641824890000|2022-01-10 14:28:10|190.89|188.89|190.89|188.89|190.89|188.89|190.89|188.89|0
1641824900000|2022-01-10 14:28:20|190.73|188.73|190.73|188.73|190.73|188.73|190.41|188.41|0
1641824910000|2022-01-10 14:28:30|190.57|188.57|190.57|188.57|190.89|188.89|190.57|188.57|0
1641824920000|2022-01-10 14:28:40|190.73|188.73|190.57|188.57|190.73|188.73|190.41|188.41|0
1641824930000|2022-01-10 14:28:50|190.73|188.73|190.89|188.89|191.04|189.04|190.73|188.73|0
1641824940000|2022-01-10 14:29:00|191.04|189.04|190.97|188.97|191.04|189.04|190.89|188.89|0
1641824950000|2022-01-10 14:29:10|190.89|188.89|191.2|189.2|191.2|189.2|190.89|188.89|0
1641824960000|2022-01-10 14:29:20|191.36|189.36|191.36|189.36|191.36|189.36|191.2|189.2|0
1641824970000|2022-01-10 14:29:30|191.2|189.2|191.04|189.04|191.36|189.36|191.04|189.04|0
1641824980000|2022-01-10 14:29:40|191.2|189.2|191.28|189.28|191.28|189.28|191.2|189.2|0
1641824990000|2022-01-10 14:29:50|191.36|189.36|191.99|189.99|191.99|189.99|191.36|189.36|0
1641825000000|2022-01-10 14:30:00|191.68|189.68|190.1|188.1|191.68|189.68|190.1|188.1|0
1641825010000|2022-01-10 14:30:10|190.41|188.41|190.41|188.41|191.2|189.2|190.41|188.41|0
1641825020000|2022-01-10 14:30:20|190.73|188.73|190.57|188.57|190.73|188.73|190.41|188.41|0
1641825030000|2022-01-10 14:30:30|191.83|189.83|191.13|189.13|192.47|190.47|191.13|189.13|0
1641825040000|2022-01-10 14:30:40|191.44|189.44|190.41|188.41|191.44|189.44|190.25|188.25|0
1641825050000|2022-01-10 14:30:50|191.52|189.52|191.52|189.52|191.99|189.99|190.73|188.73|0
1641825060000|2022-01-10 14:31:00|191.83|189.83|190.73|188.73|191.83|189.83|190.25|188.25|0
1641825070000|2022-01-10 14:31:10|191.2|189.2|191.2|189.2|191.2|189.2|190.88|188.88|0
1641825080000|2022-01-10 14:31:20|191.36|189.36|192.79|190.79|192.79|190.79|191.36|189.36|0
1641825090000|2022-01-10 14:31:30|193.1|191.1|193.9|191.9|194.22|192.22|192.94|190.94|0
1641825100000|2022-01-10 14:31:40|194.38|192.38|194.54|192.54|194.54|192.54|194.38|192.38|0
1641825110000|2022-01-10 14:31:50|194.22|192.22|194.22|192.22|194.54|192.54|194.22|192.22|0
1641825120000|2022-01-10 14:32:00|194.38|192.38|196.3|194.3|196.3|194.3|194.38|192.38|0
1641825130000|2022-01-10 14:32:10|195.82|193.82|196.14|194.14|196.14|194.14|195.82|193.82|0
1641825140000|2022-01-10 14:32:20|196.3|194.3|196.3|194.3|196.78|194.78|196.22|194.22|0
1641825150000|2022-01-10 14:32:30|196.46|194.46|197.1|195.1|197.1|195.1|196.46|194.46|0
1641825160000|2022-01-10 14:32:40|196.78|194.78|196.14|194.14|196.78|194.78|196.14|194.14|0
1641825170000|2022-01-10 14:32:50|196.3|194.3|196.3|194.3|196.3|194.3|195.66|193.66|0
1641825180000|2022-01-10 14:33:00|196.46|194.46|196.46|194.46|196.46|194.46|196.3|194.3|0
1641825190000|2022-01-10 14:33:10|196.3|194.3|196.94|194.94|196.94|194.94|196.3|194.3|0
1641825200000|2022-01-10 14:33:20|197.1|195.1|196.94|194.94|197.1|195.1|196.94|194.94|0
1641825210000|2022-01-10 14:33:30|196.3|194.3|195.82|193.82|196.3|194.3|195.82|193.82|0
1641825220000|2022-01-10 14:33:40|196.46|194.46|195.82|193.82|196.46|194.46|195.82|193.82|0
1641825230000|2022-01-10 14:33:50|195.81|193.81|196.14|194.14|196.14|194.14|195.81|193.81|0
1641825240000|2022-01-10 14:34:00|195.81|193.81|195.81|193.81|196.14|194.14|195.81|193.81|0
1641825250000|2022-01-10 14:34:10|196.14|194.14|196.62|194.62|196.62|194.62|196.14|194.14|0
1641825260000|2022-01-10 14:34:20|197.26|195.26|197.74|195.74|197.74|195.74|197.26|195.26|0
1641825270000|2022-01-10 14:34:30|197.42|195.42|198.07|196.07|198.23|196.23|197.42|195.42|0
1641825280000|2022-01-10 14:34:40|198.87|196.87|199.2|197.2|199.2|197.2|198.55|196.55|0
1641825290000|2022-01-10 14:34:50|199.04|197.04|198.39|196.39|199.04|197.04|198.23|196.23|0
1641825300000|2022-01-10 14:35:00|198.55|196.55|198.39|196.39|198.55|196.55|198.39|196.39|0
1641825310000|2022-01-10 14:35:10|198.55|196.55|199.36|197.36|199.36|197.36|198.55|196.55|0
1641825320000|2022-01-10 14:35:20|199.52|197.52|199.36|197.36|199.52|197.52|198.71|196.71|0
1641825330000|2022-01-10 14:35:30|199.03|197.03|199.52|197.52|199.52|197.52|198.87|196.87|0
1641825340000|2022-01-10 14:35:40|199.84|197.84|200.17|198.17|200.17|198.17|199.84|197.84|0
1641825350000|2022-01-10 14:35:50|200.01|198.01|199.84|197.84|200.17|198.17|199.84|197.84|0
1641825360000|2022-01-10 14:36:00|199.68|197.68|201.14|199.14|201.14|199.14|199.68|197.68|0
1641825370000|2022-01-10 14:36:10|201.47|199.47|201.8|199.8|201.8|199.8|201.31|199.31|0
1641825380000|2022-01-10 14:36:20|201.31|199.31|200.98|198.98|201.31|199.31|200.98|198.98|0
1641825390000|2022-01-10 14:36:30|201.31|199.31|201.63|199.63|201.96|199.96|201.31|199.31|0
1641825400000|2022-01-10 14:36:40|201.47|199.47|201.8|199.8|201.8|199.8|201.31|199.31|0
1641825410000|2022-01-10 14:36:50|201.63|199.63|202.12|200.12|202.12|200.12|201.47|199.47|0
1641825420000|2022-01-10 14:37:00|202.28|200.28|201.63|199.63|202.28|200.28|201.31|199.31|0
1641825430000|2022-01-10 14:37:10|201.31|199.31|199.84|197.84|201.31|199.31|199.68|197.68|0
1641825440000|2022-01-10 14:37:20|200.66|198.66|200.33|198.33|200.98|198.98|200.33|198.33|0
1641825450000|2022-01-10 14:37:30|199.36|197.36|200.33|198.33|200.33|198.33|199.36|197.36|0
1641825460000|2022-01-10 14:37:40|200.82|198.82|201.47|199.47|201.47|199.47|200.82|198.82|0
1641825470000|2022-01-10 14:37:50|202.28|200.28|202.12|200.12|202.45|200.45|202.12|200.12|0
1641825480000|2022-01-10 14:38:00|201.63|199.63|201.79|199.79|202.28|200.28|201.63|199.63|0
1641825490000|2022-01-10 14:38:10|201.63|199.63|199.84|197.84|201.63|199.63|199.84|197.84|0
1641825500000|2022-01-10 14:38:20|200.98|198.98|201.31|199.31|201.63|199.63|200.98|198.98|0
1641825510000|2022-01-10 14:38:30|201.47|199.47|200.98|198.98|201.47|199.47|200.98|198.98|0
1641825520000|2022-01-10 14:38:40|200.65|198.65|200.98|198.98|200.98|198.98|200.49|198.49|0
1641825530000|2022-01-10 14:38:50|201.14|199.14|201.47|199.47|201.96|199.96|201.14|199.14|0
1641825540000|2022-01-10 14:39:00|200.98|198.98|201.47|199.47|201.47|199.47|200.98|198.98|0
1641825550000|2022-01-10 14:39:10|201.63|199.63|200.98|198.98|201.63|199.63|200.98|198.98|0
1641825560000|2022-01-10 14:39:20|200.82|198.82|201.79|199.79|201.79|199.79|200.82|198.82|0
1641825570000|2022-01-10 14:39:30|201.96|199.96|200.98|198.98|201.96|199.96|200.98|198.98|0
1641825580000|2022-01-10 14:39:40|201.14|199.14|200.33|198.33|201.14|199.14|200.33|198.33|0
1641825590000|2022-01-10 14:39:50|200.49|198.49|200|198|200.49|198.49|199.68|197.68|0
1641825600000|2022-01-10 14:40:00|199.19|197.19|199.68|197.68|200.17|198.17|199.19|197.19|0
1641825610000|2022-01-10 14:40:10|200|198|198.71|196.71|200|198|198.55|196.55|0
1641825620000|2022-01-10 14:40:20|199.36|197.36|198.87|196.87|199.36|197.36|198.71|196.71|0
1641825630000|2022-01-10 14:40:30|199.52|197.52|198.87|196.87|199.52|197.52|198.55|196.55|0
1641825640000|2022-01-10 14:40:40|199.52|197.52|201.14|199.14|201.14|199.14|199.52|197.52|0
1641825650000|2022-01-10 14:40:50|201.63|199.63|200.49|198.49|201.63|199.63|200.49|198.49|0
1641825660000|2022-01-10 14:41:00|199.44|197.44|199.36|197.36|199.68|197.68|199.36|197.36|0
1641825670000|2022-01-10 14:41:10|199.19|197.19|198.71|196.71|199.19|197.19|198.71|196.71|0
1641825680000|2022-01-10 14:41:20|198.79|196.79|198.87|196.87|198.87|196.87|198.38|196.38|0
1641825690000|2022-01-10 14:41:30|199.03|197.03|199.03|197.03|199.03|197.03|198.87|196.87|0
1641825700000|2022-01-10 14:41:40|198.55|196.55|199.12|197.12|199.12|197.12|198.22|196.22|0
1641825710000|2022-01-10 14:41:50|199.35|197.35|200.33|198.33|200.33|198.33|199.35|197.35|0
1641825720000|2022-01-10 14:42:00|200|198|199.52|197.52|200|198|199.52|197.52|0
1641825730000|2022-01-10 14:42:10|200.17|198.17|200.98|198.98|201.14|199.14|200.17|198.17|0
1641825740000|2022-01-10 14:42:20|201.3|199.3|202.12|200.12|202.12|200.12|201.14|199.14|0
1641825750000|2022-01-10 14:42:30|202.44|200.44|202.12|200.12|202.44|200.44|202.12|200.12|0
1641825760000|2022-01-10 14:42:40|201.63|199.63|201.3|199.3|201.63|199.63|201.14|199.14|0
1641825770000|2022-01-10 14:42:50|201.63|199.63|200.98|198.98|201.63|199.63|200.49|198.49|0
1641825780000|2022-01-10 14:43:00|201.14|199.14|201.47|199.47|201.47|199.47|200.98|198.98|0
1641825790000|2022-01-10 14:43:10|201.3|199.3|202.12|200.12|202.12|200.12|201.3|199.3|0
1641825800000|2022-01-10 14:43:20|201.95|199.95|201.95|199.95|202.12|200.12|201.95|199.95|0
1641825810000|2022-01-10 14:43:30|202.12|200.12|201.14|199.14|202.12|200.12|201.14|199.14|0
1641825820000|2022-01-10 14:43:40|201.63|199.63|202.77|200.77|202.77|200.77|201.63|199.63|0
1641825830000|2022-01-10 14:43:50|202.44|200.44|203.75|201.75|203.92|201.92|202.44|200.44|0
1641825840000|2022-01-10 14:44:00|203.92|201.92|203.59|201.59|203.92|201.92|203.59|201.59|0
1641825850000|2022-01-10 14:44:10|203.26|201.26|203.1|201.1|203.26|201.26|203.1|201.1|0
1641825860000|2022-01-10 14:44:20|203.43|201.43|203.26|201.26|203.43|201.43|202.93|200.93|0
1641825870000|2022-01-10 14:44:30|199.17|197.17|202.54|200.54|203.36|201.36|199.17|197.17|0
1641825880000|2022-01-10 14:44:40|202.7|200.7|202.87|200.87|203.03|201.03|202.7|200.7|0
1641825890000|2022-01-10 14:44:50|202.05|200.05|202.87|200.87|203.03|201.03|202.05|200.05|0
1641825900000|2022-01-10 14:45:00|203.03|201.03|204.84|202.84|204.84|202.84|203.03|201.03|0
1641825910000|2022-01-10 14:45:10|205.17|203.17|206.16|204.16|206.49|204.49|205.17|203.17|0
1641825920000|2022-01-10 14:45:20|207.31|205.31|206.82|204.82|207.31|205.31|206.82|204.82|0
1641825930000|2022-01-10 14:45:30|206.98|204.98|206.49|204.49|206.98|204.98|206.49|204.49|0
1641825940000|2022-01-10 14:45:40|206.98|204.98|206.65|204.65|206.98|204.98|206.57|204.57|0
1641825950000|2022-01-10 14:45:50|207.31|205.31|206.65|204.65|207.31|205.31|206.65|204.65|0
1641825960000|2022-01-10 14:46:00|206.16|204.16|206.16|204.16|206.16|204.16|205|203|0
1641825970000|2022-01-10 14:46:10|205.83|203.83|205.17|203.17|205.83|203.83|204.67|202.67|0
1641825980000|2022-01-10 14:46:20|205.5|203.5|205.99|203.99|205.99|203.99|205.5|203.5|0
1641825990000|2022-01-10 14:46:30|206.15|204.15|205.33|203.33|206.15|204.15|205.33|203.33|0
1641826000000|2022-01-10 14:46:40|205.66|203.66|205.66|203.66|205.99|203.99|205.66|203.66|0
1641826010000|2022-01-10 14:46:50|205.17|203.17|205.82|203.82|205.82|203.82|205.17|203.17|0
1641826020000|2022-01-10 14:47:00|205.99|203.99|206.15|204.15|206.15|204.15|205.99|203.99|0
1641826030000|2022-01-10 14:47:10|205.33|203.33|204.84|202.84|205.33|203.33|204.84|202.84|0
1641826040000|2022-01-10 14:47:20|205.33|203.33|205.58|203.58|205.58|203.58|205.33|203.33|0
1641826050000|2022-01-10 14:47:30|205.49|203.49|205.16|203.16|205.49|203.49|205.16|203.16|0
1641826060000|2022-01-10 14:47:40|205.82|203.82|206.82|204.82|206.82|204.82|205.82|203.82|0
1641826070000|2022-01-10 14:47:50|206.65|204.65|206.82|204.82|206.98|204.98|206.65|204.65|0
1641826080000|2022-01-10 14:48:00|207.15|205.15|206.82|204.82|207.31|205.31|206.82|204.82|0
1641826090000|2022-01-10 14:48:10|206.98|204.98|206.98|204.98|207.48|205.48|206.98|204.98|0
1641826100000|2022-01-10 14:48:20|207.48|205.48|208.14|206.14|208.64|206.64|207.48|205.48|0
1641826110000|2022-01-10 14:48:30|208.47|206.47|208.64|206.64|208.64|206.64|208.47|206.47|0
1641826120000|2022-01-10 14:48:40|208.81|206.81|208.64|206.64|208.97|206.97|208.64|206.64|0
1641826130000|2022-01-10 14:48:50|209.47|207.47|209.47|207.47|209.47|207.47|209.3|207.3|0
1641826140000|2022-01-10 14:49:00|209.64|207.64|209.47|207.47|209.8|207.8|209.3|207.3|0
1641826150000|2022-01-10 14:49:10|209.64|207.64|209.14|207.14|209.64|207.64|209.14|207.14|0
1641826160000|2022-01-10 14:49:20|208.97|206.97|208.8|206.8|208.97|206.97|208.64|206.64|0
1641826170000|2022-01-10 14:49:30|208.64|206.64|208.97|206.97|209.06|207.06|208.64|206.64|0
1641826180000|2022-01-10 14:49:40|208.31|206.31|209.47|207.47|209.47|207.47|208.31|206.31|0
1641826190000|2022-01-10 14:49:50|209.14|207.14|208.56|206.56|209.14|207.14|208.31|206.31|0
1641826200000|2022-01-10 14:50:00|208.31|206.31|208.14|206.14|208.39|206.39|207.97|205.97|0
1641826210000|2022-01-10 14:50:10|208.8|206.8|208.47|206.47|208.97|206.97|208.47|206.47|0
1641826220000|2022-01-10 14:50:20|207.64|205.64|207.64|205.64|207.64|205.64|207.31|205.31|0
1641826230000|2022-01-10 14:50:30|206.98|204.98|207.31|205.31|207.64|205.64|206.98|204.98|0
1641826240000|2022-01-10 14:50:40|207.48|205.48|206.98|204.98|207.48|205.48|206.81|204.81|0
1641826250000|2022-01-10 14:50:50|206.81|204.81|207.48|205.48|207.48|205.48|206.81|204.81|0
1641826260000|2022-01-10 14:51:00|207.81|205.81|207.31|205.31|207.81|205.81|207.31|205.31|0
1641826270000|2022-01-10 14:51:10|207.14|205.14|207.48|205.48|207.64|205.64|206.98|204.98|0
1641826280000|2022-01-10 14:51:20|206.65|204.65|206.98|204.98|206.98|204.98|205.99|203.99|0
1641826290000|2022-01-10 14:51:30|206.48|204.48|206.65|204.65|206.81|204.81|206.32|204.32|0
1641826300000|2022-01-10 14:51:40|206.15|204.15|206.32|204.32|206.98|204.98|206.15|204.15|0
1641826310000|2022-01-10 14:51:50|206.15|204.15|206.32|204.32|206.32|204.32|206.15|204.15|0
1641826320000|2022-01-10 14:52:00|206.48|204.48|206.81|204.81|207.14|205.14|206.48|204.48|0
1641826330000|2022-01-10 14:52:10|207.31|205.31|208.14|206.14|208.14|206.14|207.31|205.31|0
1641826340000|2022-01-10 14:52:20|208.3|206.3|206.81|204.81|208.3|206.3|206.81|204.81|0
1641826350000|2022-01-10 14:52:30|206.32|204.32|207.64|205.64|207.64|205.64|206.32|204.32|0
1641826360000|2022-01-10 14:52:40|207.97|205.97|208.3|206.3|208.3|206.3|207.97|205.97|0
1641826370000|2022-01-10 14:52:50|208.47|206.47|208.8|206.8|208.8|206.8|208.47|206.47|0
1641826380000|2022-01-10 14:53:00|209.3|207.3|208.64|206.64|209.47|207.47|208.64|206.64|0
1641826390000|2022-01-10 14:53:10|209.3|207.3|209.72|207.72|209.72|207.72|208.97|206.97|0
1641826400000|2022-01-10 14:53:20|209.97|207.97|209.8|207.8|209.97|207.97|209.64|207.64|0
1641826410000|2022-01-10 14:53:30|209.97|207.97|210.3|208.3|210.3|208.3|209.97|207.97|0
1641826420000|2022-01-10 14:53:40|209.64|207.64|210.3|208.3|210.3|208.3|209.64|207.64|0
1641826430000|2022-01-10 14:53:50|210.14|208.14|210.14|208.14|210.3|208.3|210.14|208.14|0
1641826440000|2022-01-10 14:54:00|210.47|208.47|210.64|208.64|211.31|209.31|210.47|208.47|0
1641826450000|2022-01-10 14:54:10|211.14|209.14|211.64|209.64|211.64|209.64|211.14|209.14|0
1641826460000|2022-01-10 14:54:20|211.31|209.31|211.47|209.47|211.47|209.47|211.14|209.14|0
1641826470000|2022-01-10 14:54:30|211.64|209.64|211.64|209.64|211.81|209.81|211.47|209.47|0
1641826480000|2022-01-10 14:54:40|211.98|209.98|212.31|210.31|212.48|210.48|211.98|209.98|0
1641826490000|2022-01-10 14:54:50|212.14|210.14|211.64|209.64|212.14|210.14|211.64|209.64|0
1641826500000|2022-01-10 14:55:00|211.81|209.81|211.47|209.47|211.81|209.81|211.14|209.14|0
1641826510000|2022-01-10 14:55:10|211.98|209.98|212.14|210.14|212.14|210.14|211.81|209.81|0
1641826520000|2022-01-10 14:55:20|212.31|210.31|212.31|210.31|212.31|210.31|212.14|210.14|0
1641826530000|2022-01-10 14:55:30|212.14|210.14|212.48|210.48|212.48|210.48|212.14|210.14|0
1641826540000|2022-01-10 14:55:40|212.65|210.65|212.98|210.98|213.15|211.15|212.65|210.65|0
1641826550000|2022-01-10 14:55:50|212.81|210.81|213.15|211.15|213.15|211.15|212.81|210.81|0
1641826560000|2022-01-10 14:56:00|212.81|210.81|212.81|210.81|212.81|210.81|212.65|210.65|0
1641826570000|2022-01-10 14:56:10|212.98|210.98|212.81|210.81|212.98|210.98|212.81|210.81|0
1641826580000|2022-01-10 14:56:20|211.3|209.3|210.97|208.97|211.3|209.3|210.97|208.97|0
1641826590000|2022-01-10 14:56:30|210.8|208.8|212.14|210.14|212.14|210.14|210.8|208.8|0
1641826600000|2022-01-10 14:56:40|212.48|210.48|211.81|209.81|212.65|210.65|211.81|209.81|0
1641826610000|2022-01-10 14:56:50|211.47|209.47|211.64|209.64|211.64|209.64|211.3|209.3|0
1641826620000|2022-01-10 14:57:00|211.97|209.97|211.97|209.97|212.14|210.14|211.97|209.97|0
1641826630000|2022-01-10 14:57:10|212.31|210.31|212.65|210.65|212.65|210.65|212.31|210.31|0
1641826640000|2022-01-10 14:57:20|212.81|210.81|213.49|211.49|213.66|211.66|212.81|210.81|0
1641826650000|2022-01-10 14:57:30|212.81|210.81|213.32|211.32|213.32|211.32|212.81|210.81|0
1641826660000|2022-01-10 14:57:40|213.49|211.49|213.49|211.49|213.49|211.49|213.32|211.32|0
1641826670000|2022-01-10 14:57:50|213.32|211.32|213.49|211.49|213.49|211.49|213.32|211.32|0
1641826680000|2022-01-10 14:58:00|213.65|211.65|214.67|212.67|214.67|212.67|213.65|211.65|0
1641826690000|2022-01-10 14:58:10|214.33|212.33|213.99|211.99|214.5|212.5|213.99|211.99|0
1641826700000|2022-01-10 14:58:20|212.98|210.98|212.81|210.81|213.15|211.15|212.14|210.14|0
1641826710000|2022-01-10 14:58:30|214.5|212.5|215.34|213.34|215.34|213.34|214.5|212.5|0
1641826720000|2022-01-10 14:58:40|215.17|213.17|215.17|213.17|215.17|213.17|214.67|212.67|0
1641826730000|2022-01-10 14:58:50|215|213|215.34|213.34|215.34|213.34|215|213|0
1641826740000|2022-01-10 14:59:00|215.17|213.17|213.82|211.82|215.17|213.17|213.82|211.82|0
1641826750000|2022-01-10 14:59:10|214.16|212.16|214.33|212.33|214.33|212.33|213.82|211.82|0
1641826760000|2022-01-10 14:59:20|214.16|212.16|214.84|212.84|214.84|212.84|213.99|211.99|0
1641826770000|2022-01-10 14:59:30|215|213|214.5|212.5|215|213|214.5|212.5|0
1641826780000|2022-01-10 14:59:40|214.33|212.33|211.59|209.59|214.33|212.33|211.59|209.59|0
1641826790000|2022-01-10 14:59:50|213.42|211.42|213.92|211.92|213.92|211.92|213.42|211.42|0
1641826800000|2022-01-10 15:00:00|213.75|211.75|214.43|212.43|214.59|212.59|213.75|211.75|0
1641826810000|2022-01-10 15:00:10|213.92|211.92|213.92|211.92|213.92|211.92|213.75|211.75|0
1641826820000|2022-01-10 15:00:20|214.8|212.8|215.98|213.98|216.15|214.15|214.8|212.8|0
1641826830000|2022-01-10 15:00:30|215.14|213.14|215.14|213.14|215.14|213.14|214.97|212.97|0
1641826840000|2022-01-10 15:00:40|215.31|213.31|215.64|213.64|215.64|213.64|215.3|213.3|0
1641826850000|2022-01-10 15:00:50|215.47|213.47|216.15|214.15|216.15|214.15|215.47|213.47|0
1641826860000|2022-01-10 15:01:00|216.07|214.07|215.1|213.1|216.15|214.15|215.1|213.1|0
1641826870000|2022-01-10 15:01:10|215.27|213.27|216.11|214.11|216.11|214.11|215.27|213.27|0
1641826880000|2022-01-10 15:01:20|216.28|214.28|215.27|213.27|216.28|214.28|215.1|213.1|0
1641826890000|2022-01-10 15:01:30|215.77|213.77|216.03|214.03|216.03|214.03|215.77|213.77|0
1641826900000|2022-01-10 15:01:40|215.77|213.77|216.11|214.11|216.11|214.11|215.77|213.77|0
1641826910000|2022-01-10 15:01:50|216.28|214.28|216.62|214.62|216.62|214.62|216.28|214.28|0
1641826920000|2022-01-10 15:02:00|216.45|214.45|216.62|214.62|216.62|214.62|216.28|214.28|0
1641826930000|2022-01-10 15:02:10|216.96|214.96|218.15|216.15|218.15|216.15|216.96|214.96|0
1641826940000|2022-01-10 15:02:20|217.64|215.64|216.96|214.96|217.64|215.64|216.96|214.96|0
1641826950000|2022-01-10 15:02:30|217.3|215.3|217.47|215.47|217.64|215.64|217.3|215.3|0
1641826960000|2022-01-10 15:02:40|217.64|215.64|217.98|215.98|217.98|215.98|217.47|215.47|0
1641826970000|2022-01-10 15:02:50|218.31|216.31|218.83|216.83|218.83|216.83|218.31|216.31|0
1641826980000|2022-01-10 15:03:00|219.34|217.34|218.31|216.31|219.34|217.34|217.97|215.97|0
1641826990000|2022-01-10 15:03:10|218.14|216.14|218.65|216.65|218.65|216.65|217.8|215.8|0
1641827000000|2022-01-10 15:03:20|218.82|216.82|218.48|216.48|218.82|216.82|218.48|216.48|0
1641827010000|2022-01-10 15:03:30|219|217|219.17|217.17|219.17|217.17|218.31|216.31|0
1641827020000|2022-01-10 15:03:40|219.34|217.34|219.68|217.68|219.68|217.68|219.34|217.34|0
1641827030000|2022-01-10 15:03:50|219.34|217.34|219.51|217.51|219.51|217.51|219.34|217.34|0
1641827040000|2022-01-10 15:04:00|218.99|216.99|218.48|216.48|218.99|216.99|218.31|216.31|0
1641827050000|2022-01-10 15:04:10|219.16|217.16|218.48|216.48|219.34|217.34|218.48|216.48|0
1641827060000|2022-01-10 15:04:20|218.31|216.31|218.82|216.82|218.82|216.82|218.31|216.31|0
1641827070000|2022-01-10 15:04:30|218.65|216.65|218.99|216.99|219.16|217.16|218.65|216.65|0
1641827080000|2022-01-10 15:04:40|218.65|216.65|220.02|218.02|220.02|218.02|218.65|216.65|0
1641827090000|2022-01-10 15:04:50|219.85|217.85|219.85|217.85|219.85|217.85|219.85|217.85|0
1641827100000|2022-01-10 15:05:00|219.51|217.51|219.51|217.51|219.51|217.51|219.33|217.33|0
1641827110000|2022-01-10 15:05:10|219.16|217.16|218.82|216.82|219.68|217.68|218.82|216.82|0
1641827120000|2022-01-10 15:05:20|219.33|217.33|220.19|218.19|220.19|218.19|219.33|217.33|0
1641827130000|2022-01-10 15:05:30|220.02|218.02|219.85|217.85|220.02|218.02|219.68|217.68|0
1641827140000|2022-01-10 15:05:40|220.02|218.02|218.82|216.82|220.02|218.02|218.82|216.82|0
1641827150000|2022-01-10 15:05:50|219.16|217.16|219.33|217.33|219.33|217.33|219.16|217.16|0
1641827160000|2022-01-10 15:06:00|219.85|217.85|220.36|218.36|220.36|218.36|219.85|217.85|0
1641827170000|2022-01-10 15:06:10|219.85|217.85|218.48|216.48|220.02|218.02|218.48|216.48|0
1641827180000|2022-01-10 15:06:20|217.63|215.63|216.62|214.62|217.63|215.63|216.62|214.62|0
1641827190000|2022-01-10 15:06:30|216.79|214.79|215.94|213.94|216.79|214.79|215.94|213.94|0
1641827200000|2022-01-10 15:06:40|215.43|213.43|215.94|213.94|215.94|213.94|215.26|213.26|0
1641827210000|2022-01-10 15:06:50|216.11|214.11|215.77|213.77|216.11|214.11|215.43|213.43|0
1641827220000|2022-01-10 15:07:00|215.94|213.94|215.6|213.6|216.28|214.28|215.6|213.6|0
1641827230000|2022-01-10 15:07:10|215.77|213.77|215.77|213.77|215.94|213.94|215.77|213.77|0
1641827240000|2022-01-10 15:07:20|215.94|213.94|215.77|213.77|215.94|213.94|215.26|213.26|0
1641827250000|2022-01-10 15:07:30|216.11|214.11|215.77|213.77|216.11|214.11|215.6|213.6|0
1641827260000|2022-01-10 15:07:40|215.6|213.6|214.93|212.93|215.6|213.6|214.93|212.93|0
1641827270000|2022-01-10 15:07:50|214.76|212.76|214.59|212.59|214.93|212.93|214.59|212.59|0
1641827280000|2022-01-10 15:08:00|214.76|212.76|214.42|212.42|214.76|212.76|214.42|212.42|0
1641827290000|2022-01-10 15:08:10|214.08|212.08|214.08|212.08|214.25|212.25|213.58|211.58|0
1641827300000|2022-01-10 15:08:20|214.59|212.59|214.08|212.08|214.59|212.59|213.92|211.92|0
1641827310000|2022-01-10 15:08:30|214.25|212.25|213.24|211.24|214.25|212.25|213.24|211.24|0
1641827320000|2022-01-10 15:08:40|213.41|211.41|213.41|211.41|213.58|211.58|213.41|211.41|0
1641827330000|2022-01-10 15:08:50|213.24|211.24|212.41|210.41|213.41|211.41|212.41|210.41|0
1641827340000|2022-01-10 15:09:00|212.74|210.74|213.08|211.08|213.24|211.24|212.74|210.74|0
1641827350000|2022-01-10 15:09:10|212.91|210.91|212.74|210.74|213.08|211.08|212.74|210.74|0
1641827360000|2022-01-10 15:09:20|212.91|210.91|213.08|211.08|213.41|211.41|212.91|210.91|0
1641827370000|2022-01-10 15:09:30|213.41|211.41|213.24|211.24|213.58|211.58|213.24|211.24|0
1641827380000|2022-01-10 15:09:40|213.41|211.41|213.58|211.58|213.75|211.75|213.41|211.41|0
1641827390000|2022-01-10 15:09:50|213.41|211.41|213.41|211.41|213.41|211.41|213.24|211.24|0
1641827400000|2022-01-10 15:10:00|213.75|211.75|215.6|213.6|215.6|213.6|213.75|211.75|0
1641827410000|2022-01-10 15:10:10|215.77|213.77|215.77|213.77|216.11|214.11|215.77|213.77|0
1641827420000|2022-01-10 15:10:20|216.28|214.28|216.45|214.45|216.45|214.45|216.28|214.28|0
1641827430000|2022-01-10 15:10:30|216.61|214.61|216.78|214.78|216.78|214.78|216.28|214.28|0
1641827440000|2022-01-10 15:10:40|216.95|214.95|217.46|215.46|217.46|215.46|216.95|214.95|0
1641827450000|2022-01-10 15:10:50|217.63|215.63|218.14|216.14|218.14|216.14|217.63|215.63|0
1641827460000|2022-01-10 15:11:00|217.97|215.97|217.63|215.63|217.97|215.97|217.46|215.46|0
1641827470000|2022-01-10 15:11:10|217.97|215.97|218.48|216.48|218.48|216.48|217.97|215.97|0
1641827480000|2022-01-10 15:11:20|218.14|216.14|218.48|216.48|218.65|216.65|218.14|216.14|0
1641827490000|2022-01-10 15:11:30|218.31|216.31|218.31|216.31|218.31|216.31|218.31|216.31|0
1641827500000|2022-01-10 15:11:40|218.48|216.48|218.82|216.82|218.82|216.82|218.31|216.31|0
1641827510000|2022-01-10 15:11:50|218.99|216.99|219.33|217.33|219.33|217.33|218.99|216.99|0
1641827520000|2022-01-10 15:12:00|219.67|217.67|220.37|218.37|220.37|218.37|219.67|217.67|0
1641827530000|2022-01-10 15:12:10|220.2|218.2|221.57|219.57|221.57|219.57|220.2|218.2|0
1641827540000|2022-01-10 15:12:20|223.11|221.11|223.45|221.45|223.45|221.45|222.94|220.94|0
1641827550000|2022-01-10 15:12:30|223.28|221.28|223.62|221.62|223.62|221.62|223.11|221.11|0
1641827560000|2022-01-10 15:12:40|223.96|221.96|223.96|221.96|223.96|221.96|223.96|221.96|0
1641827570000|2022-01-10 15:12:50|224.14|222.14|224.82|222.82|224.82|222.82|223.96|221.96|0
1641827580000|2022-01-10 15:13:00|224.14|222.14|224.31|222.31|224.31|222.31|223.79|221.79|0
1641827590000|2022-01-10 15:13:10|224.82|222.82|225|223|225|223|224.65|222.65|0
1641827600000|2022-01-10 15:13:20|224.82|222.82|225|223|225|223|224.31|222.31|0
1641827610000|2022-01-10 15:13:30|224.82|222.82|223.79|221.79|224.82|222.82|223.79|221.79|0
1641827620000|2022-01-10 15:13:40|223.96|221.96|223.79|221.79|223.96|221.96|223.62|221.62|0
1641827630000|2022-01-10 15:13:50|222.93|220.93|223.11|221.11|223.28|221.28|222.93|220.93|0
1641827640000|2022-01-10 15:14:00|223.45|221.45|224.48|222.48|224.48|222.48|223.45|221.45|0
1641827650000|2022-01-10 15:14:10|224.82|222.82|225.86|223.86|225.86|223.86|224.82|222.82|0
1641827660000|2022-01-10 15:14:20|225.69|223.69|225.69|223.69|225.86|223.86|225.69|223.69|0
1641827670000|2022-01-10 15:14:30|226.2|224.2|226.2|224.2|226.2|224.2|226.03|224.03|0
1641827680000|2022-01-10 15:14:40|225.86|223.86|226.2|224.2|226.55|224.55|225.86|223.86|0
1641827690000|2022-01-10 15:14:50|226.03|224.03|226.03|224.03|226.38|224.38|226.03|224.03|0
1641827700000|2022-01-10 15:15:00|226.2|224.2|226.03|224.03|226.38|224.38|226.03|224.03|0
1641827710000|2022-01-10 15:15:10|225.17|223.17|225.17|223.17|225.69|223.69|225.17|223.17|0
1641827720000|2022-01-10 15:15:20|225|223|224.65|222.65|225|223|223.79|221.79|0
1641827730000|2022-01-10 15:15:30|224.31|222.31|223.11|221.11|224.31|222.31|223.11|221.11|0
1641827740000|2022-01-10 15:15:40|222.76|220.76|223.11|221.11|223.11|221.11|222.76|220.76|0
1641827750000|2022-01-10 15:15:50|223.45|221.45|224.13|222.13|224.13|222.13|223.45|221.45|0
1641827760000|2022-01-10 15:16:00|225.17|223.17|225.86|223.86|225.86|223.86|225.17|223.17|0
1641827770000|2022-01-10 15:16:10|226.03|224.03|226.03|224.03|226.2|224.2|225.86|223.86|0
1641827780000|2022-01-10 15:16:20|226.55|224.55|227.24|225.24|227.24|225.24|226.55|224.55|0
1641827790000|2022-01-10 15:16:30|227.07|225.07|226.03|224.03|227.07|225.07|226.03|224.03|0
1641827800000|2022-01-10 15:16:40|225.86|223.86|226.89|224.89|226.89|224.89|225.86|223.86|0
1641827810000|2022-01-10 15:16:50|226.37|224.37|226.89|224.89|226.89|224.89|226.37|224.37|0
1641827820000|2022-01-10 15:17:00|226.72|224.72|226.55|224.55|226.72|224.72|226.37|224.37|0
1641827830000|2022-01-10 15:17:10|226.37|224.37|225.17|223.17|226.37|224.37|225.17|223.17|0
1641827840000|2022-01-10 15:17:20|225.51|223.51|224.82|222.82|225.51|223.51|224.82|222.82|0
1641827850000|2022-01-10 15:17:30|224.65|222.65|223.79|221.79|224.65|222.65|223.79|221.79|0
1641827860000|2022-01-10 15:17:40|224.48|222.48|223.45|221.45|224.48|222.48|223.45|221.45|0
1641827870000|2022-01-10 15:17:50|223.62|221.62|223.28|221.28|223.62|221.62|223.1|221.1|0
1641827880000|2022-01-10 15:18:00|223.02|221.02|224.48|222.48|224.48|222.48|223.02|221.02|0
1641827890000|2022-01-10 15:18:10|224.65|222.65|225.17|223.17|225.34|223.34|224.65|222.65|0
1641827900000|2022-01-10 15:18:20|224.82|222.82|224.99|222.99|224.99|222.99|224.82|222.82|0
1641827910000|2022-01-10 15:18:30|225.17|223.17|225.34|223.34|225.34|223.34|225.17|223.17|0
1641827920000|2022-01-10 15:18:40|225.51|223.51|226.03|224.03|226.03|224.03|225.51|223.51|0
1641827930000|2022-01-10 15:18:50|225.68|223.68|226.2|224.2|226.2|224.2|225.68|223.68|0
1641827940000|2022-01-10 15:19:00|226.55|224.55|223.96|221.96|226.55|224.55|223.96|221.96|0
1641827950000|2022-01-10 15:19:10|224.13|222.13|226.71|224.71|226.71|224.71|224.13|222.13|0
1641827960000|2022-01-10 15:19:20|226.53|224.53|226.01|224.01|226.53|224.53|226.01|224.01|0
1641827970000|2022-01-10 15:19:30|225.84|223.84|225.84|223.84|226.19|224.19|225.84|223.84|0
1641827980000|2022-01-10 15:19:40|226.19|224.19|226.53|224.53|226.53|224.53|226.19|224.19|0
1641827990000|2022-01-10 15:19:50|226.19|224.19|226.53|224.53|226.53|224.53|226.01|224.01|0
1641828000000|2022-01-10 15:20:00|226.19|224.19|224.8|222.8|226.19|224.19|224.8|222.8|0
1641828010000|2022-01-10 15:20:10|225.14|223.14|224.62|222.62|225.14|223.14|224.62|222.62|0
1641828020000|2022-01-10 15:20:20|224.45|222.45|224.45|222.45|224.8|222.8|224.45|222.45|0
1641828030000|2022-01-10 15:20:30|223.59|221.59|222.55|220.55|223.93|221.93|222.55|220.55|0
1641828040000|2022-01-10 15:20:40|222.9|220.9|222.9|220.9|222.9|220.9|222.72|220.72|0
1641828050000|2022-01-10 15:20:50|222.55|220.55|222.72|220.72|222.72|220.72|222.21|220.21|0
1641828060000|2022-01-10 15:21:00|222.55|220.55|222.55|220.55|222.55|220.55|222.21|220.21|0
1641828070000|2022-01-10 15:21:10|223.59|221.59|223.76|221.76|223.76|221.76|223.41|221.41|0
1641828080000|2022-01-10 15:21:20|223.59|221.59|224.28|222.28|224.28|222.28|223.59|221.59|0
1641828090000|2022-01-10 15:21:30|224.1|222.1|224.45|222.45|224.45|222.45|224.1|222.1|0
1641828100000|2022-01-10 15:21:40|224.28|222.28|224.8|222.8|224.8|222.8|224.28|222.28|0
1641828110000|2022-01-10 15:21:50|224.62|222.62|224.62|222.62|224.97|222.97|224.62|222.62|0
1641828120000|2022-01-10 15:22:00|225.14|223.14|224.8|222.8|225.14|223.14|224.8|222.8|0
1641828130000|2022-01-10 15:22:10|224.62|222.62|223.93|221.93|224.62|222.62|223.93|221.93|0
1641828140000|2022-01-10 15:22:20|223.76|221.76|224.45|222.45|224.45|222.45|223.76|221.76|0
1641828150000|2022-01-10 15:22:30|224.62|222.62|223.76|221.76|224.62|222.62|223.76|221.76|0
1641828160000|2022-01-10 15:22:40|224.1|222.1|223.41|221.41|224.1|222.1|223.41|221.41|0
1641828170000|2022-01-10 15:22:50|223.59|221.59|224.1|222.1|224.1|222.1|223.59|221.59|0
1641828180000|2022-01-10 15:23:00|223.93|221.93|223.59|221.59|223.93|221.93|223.59|221.59|0
1641828190000|2022-01-10 15:23:10|224.1|222.1|223.93|221.93|224.1|222.1|223.93|221.93|0
1641828200000|2022-01-10 15:23:20|223.76|221.76|224.28|222.28|224.28|222.28|223.58|221.58|0
1641828210000|2022-01-10 15:23:30|224.1|222.1|224.28|222.28|224.28|222.28|223.93|221.93|0
1641828220000|2022-01-10 15:23:40|224.45|222.45|223.93|221.93|224.45|222.45|223.93|221.93|0
1641828230000|2022-01-10 15:23:50|224.1|222.1|224.1|222.1|224.1|222.1|223.93|221.93|0
1641828240000|2022-01-10 15:24:00|224.62|222.62|224.8|222.8|224.8|222.8|224.1|222.1|0
1641828250000|2022-01-10 15:24:10|224.62|222.62|224.45|222.45|224.62|222.62|223.93|221.93|0
1641828260000|2022-01-10 15:24:20|224.28|222.28|224.28|222.28|224.45|222.45|223.93|221.93|0
1641828270000|2022-01-10 15:24:30|223.76|221.76|223.07|221.07|223.76|221.76|223.07|221.07|0
1641828280000|2022-01-10 15:24:40|222.89|220.89|223.24|221.24|223.24|221.24|222.89|220.89|0
1641828290000|2022-01-10 15:24:50|223.41|221.41|223.07|221.07|223.41|221.41|222.72|220.72|0
1641828300000|2022-01-10 15:25:00|223.41|221.41|223.58|221.58|223.76|221.76|223.24|221.24|0
1641828310000|2022-01-10 15:25:10|223.07|221.07|223.07|221.07|223.24|221.24|222.89|220.89|0
1641828320000|2022-01-10 15:25:20|223.24|221.24|221.86|219.86|223.24|221.24|221.86|219.86|0
1641828330000|2022-01-10 15:25:30|221.17|219.17|221|219|221.17|219.17|220.66|218.66|0
1641828340000|2022-01-10 15:25:40|221.34|219.34|221|219|221.52|219.52|221|219|0
1641828350000|2022-01-10 15:25:50|221.34|219.34|221.52|219.52|221.52|219.52|221.17|219.17|0
1641828360000|2022-01-10 15:26:00|221.95|219.95|221.86|219.86|222.2|220.2|221.86|219.86|0
1641828370000|2022-01-10 15:26:10|221.52|219.52|221.52|219.52|221.86|219.86|221.34|219.34|0
1641828380000|2022-01-10 15:26:20|221.86|219.86|222.03|220.03|222.2|220.2|221.86|219.86|0
1641828390000|2022-01-10 15:26:30|221.86|219.86|221.69|219.69|221.86|219.86|221.69|219.69|0
1641828400000|2022-01-10 15:26:40|221.52|219.52|221.52|219.52|221.69|219.69|221.52|219.52|0
1641828410000|2022-01-10 15:26:50|221.34|219.34|221|219|221.34|219.34|221|219|0
1641828420000|2022-01-10 15:27:00|220.66|218.66|222.03|220.03|222.03|220.03|220.66|218.66|0
1641828430000|2022-01-10 15:27:10|222.2|220.2|222.38|220.38|222.38|220.38|222.12|220.12|0
1641828440000|2022-01-10 15:27:20|222.55|220.55|222.89|220.89|222.89|220.89|222.55|220.55|0
1641828450000|2022-01-10 15:27:30|222.72|220.72|222.55|220.55|222.89|220.89|222.38|220.38|0
1641828460000|2022-01-10 15:27:40|222.72|220.72|222.55|220.55|222.72|220.72|222.55|220.55|0
1641828470000|2022-01-10 15:27:50|222.2|220.2|222.2|220.2|222.2|220.2|222.03|220.03|0
1641828480000|2022-01-10 15:28:00|222.89|220.89|223.24|221.24|223.24|221.24|222.89|220.89|0
1641828490000|2022-01-10 15:28:10|222.89|220.89|223.06|221.06|223.24|221.24|222.89|220.89|0
1641828500000|2022-01-10 15:28:20|222.37|220.37|223.06|221.06|223.06|221.06|222.37|220.37|0
1641828510000|2022-01-10 15:28:30|222.89|220.89|222.72|220.72|222.89|220.89|222.55|220.55|0
1641828520000|2022-01-10 15:28:40|222.89|220.89|223.58|221.58|223.58|221.58|222.89|220.89|0
1641828530000|2022-01-10 15:28:50|223.24|221.24|221.85|219.85|223.24|221.24|221.85|219.85|0
1641828540000|2022-01-10 15:29:00|222.89|220.89|222.72|220.72|222.89|220.89|222.72|220.72|0
1641828550000|2022-01-10 15:29:10|222.54|220.54|222.37|220.37|222.54|220.54|222.37|220.37|0
1641828560000|2022-01-10 15:29:20|222.54|220.54|222.54|220.54|222.54|220.54|222.37|220.37|0
1641828570000|2022-01-10 15:29:30|222.2|220.2|221.68|219.68|222.2|220.2|221.68|219.68|0
1641828580000|2022-01-10 15:29:40|221.34|219.34|220.82|218.82|221.34|219.34|220.82|218.82|0
1641828590000|2022-01-10 15:29:50|220.99|218.99|221.16|219.16|221.34|219.34|220.99|218.99|0
1641828600000|2022-01-10 15:30:00|220.65|218.65|221.85|219.85|221.85|219.85|220.65|218.65|0
1641828610000|2022-01-10 15:30:10|222.2|220.2|222.2|220.2|222.54|220.54|222.03|220.03|0
1641828620000|2022-01-10 15:30:20|221.85|219.85|222.29|220.29|222.37|220.37|221.85|219.85|0
1641828630000|2022-01-10 15:30:30|221.34|219.34|220.82|218.82|221.51|219.51|220.82|218.82|0
1641828640000|2022-01-10 15:30:40|220.47|218.47|220.13|218.13|220.47|218.47|219.96|217.96|0
1641828650000|2022-01-10 15:30:50|219.79|217.79|219.1|217.1|219.79|217.79|219.1|217.1|0
1641828660000|2022-01-10 15:31:00|218.76|216.76|218.24|216.24|218.93|216.93|218.24|216.24|0
1641828670000|2022-01-10 15:31:10|218.59|216.59|218.33|216.33|218.76|216.76|218.33|216.33|0
1641828680000|2022-01-10 15:31:20|218.24|216.24|217.73|215.73|218.24|216.24|217.73|215.73|0
1641828690000|2022-01-10 15:31:30|217.9|215.9|217.56|215.56|217.9|215.9|217.39|215.39|0
1641828700000|2022-01-10 15:31:40|217.22|215.22|218.24|216.24|218.24|216.24|217.05|215.05|0
1641828710000|2022-01-10 15:31:50|218.07|216.07|217.73|215.73|218.07|216.07|217.73|215.73|0
1641828720000|2022-01-10 15:32:00|218.07|216.07|218.41|216.41|218.41|216.41|218.07|216.07|0
1641828730000|2022-01-10 15:32:10|218.59|216.59|218.76|216.76|218.76|216.76|218.59|216.59|0
1641828740000|2022-01-10 15:32:20|218.59|216.59|218.07|216.07|218.59|216.59|218.07|216.07|0
1641828750000|2022-01-10 15:32:30|217.9|215.9|218.59|216.59|218.59|216.59|217.9|215.9|0
1641828760000|2022-01-10 15:32:40|218.76|216.76|219.44|217.44|219.44|217.44|218.76|216.76|0
1641828770000|2022-01-10 15:32:50|219.27|217.27|218.93|216.93|219.44|217.44|218.93|216.93|0
1641828780000|2022-01-10 15:33:00|219.1|217.1|218.93|216.93|219.27|217.27|218.93|216.93|0
1641828790000|2022-01-10 15:33:10|219.1|217.1|218.93|216.93|219.1|217.1|218.76|216.76|0
1641828800000|2022-01-10 15:33:20|218.76|216.76|217.56|215.56|218.76|216.76|217.56|215.56|0
1641828810000|2022-01-10 15:33:30|217.9|215.9|217.56|215.56|218.24|216.24|217.56|215.56|0
1641828820000|2022-01-10 15:33:40|217.9|215.9|217.56|215.56|217.9|215.9|217.56|215.56|0
1641828830000|2022-01-10 15:33:50|217.39|215.39|217.73|215.73|217.73|215.73|217.39|215.39|0
1641828840000|2022-01-10 15:34:00|218.41|216.41|219.27|217.27|219.27|217.27|218.41|216.41|0
1641828850000|2022-01-10 15:34:10|219.78|217.78|219.61|217.61|220.13|218.13|219.61|217.61|0
1641828860000|2022-01-10 15:34:20|219.78|217.78|221.16|219.16|221.16|219.16|219.78|217.78|0
1641828870000|2022-01-10 15:34:30|221.33|219.33|220.47|218.47|221.33|219.33|220.47|218.47|0
1641828880000|2022-01-10 15:34:40|220.3|218.3|220.99|218.99|220.99|218.99|220.3|218.3|0
1641828890000|2022-01-10 15:34:50|221.16|219.16|221.16|219.16|221.16|219.16|221.16|219.16|0
1641828900000|2022-01-10 15:35:00|221.68|219.68|221.33|219.33|221.68|219.68|220.82|218.82|0
1641828910000|2022-01-10 15:35:10|220.99|218.99|220.82|218.82|220.99|218.99|220.47|218.47|0
1641828920000|2022-01-10 15:35:20|220.64|218.64|221.16|219.16|221.33|219.33|220.64|218.64|0
1641828930000|2022-01-10 15:35:30|221.33|219.33|222.37|220.37|222.37|220.37|221.33|219.33|0
1641828940000|2022-01-10 15:35:40|222.54|220.54|222.89|220.89|222.89|220.89|222.54|220.54|0
1641828950000|2022-01-10 15:35:50|222.54|220.54|222.71|220.71|222.89|220.89|222.37|220.37|0
1641828960000|2022-01-10 15:36:00|222.02|220.02|222.54|220.54|222.54|220.54|222.02|220.02|0
1641828970000|2022-01-10 15:36:10|222.71|220.71|223.41|221.41|223.41|221.41|222.71|220.71|0
1641828980000|2022-01-10 15:36:20|223.23|221.23|222.71|220.71|223.23|221.23|222.71|220.71|0
1641828990000|2022-01-10 15:36:30|223.06|221.06|223.41|221.41|223.41|221.41|223.06|221.06|0
1641829000000|2022-01-10 15:36:40|223.58|221.58|223.41|221.41|223.58|221.58|223.41|221.41|0
1641829010000|2022-01-10 15:36:50|223.06|221.06|223.23|221.23|223.23|221.23|223.06|221.06|0
1641829020000|2022-01-10 15:37:00|223.06|221.06|222.37|220.37|223.06|221.06|222.37|220.37|0
1641829030000|2022-01-10 15:37:10|222.71|220.71|222.71|220.71|222.71|220.71|222.54|220.54|0
1641829040000|2022-01-10 15:37:20|222.89|220.89|223.23|221.23|223.23|221.23|222.89|220.89|0
1641829050000|2022-01-10 15:37:30|223.41|221.41|223.41|221.41|223.41|221.41|223.23|221.23|0
1641829060000|2022-01-10 15:37:40|223.4|221.4|223.23|221.23|223.4|221.4|223.23|221.23|0
1641829070000|2022-01-10 15:37:50|223.58|221.58|223.75|221.75|223.92|221.92|223.58|221.58|0
1641829080000|2022-01-10 15:38:00|223.92|221.92|224.1|222.1|224.27|222.27|223.92|221.92|0
1641829090000|2022-01-10 15:38:10|224.27|222.27|224.27|222.27|224.45|222.45|224.27|222.27|0
1641829100000|2022-01-10 15:38:20|224.1|222.1|223.75|221.75|224.1|222.1|223.75|221.75|0
1641829110000|2022-01-10 15:38:30|223.92|221.92|223.92|221.92|223.92|221.92|223.75|221.75|0
1641829120000|2022-01-10 15:38:40|224.27|222.27|223.75|221.75|224.27|222.27|223.75|221.75|0
1641829130000|2022-01-10 15:38:50|223.92|221.92|223.75|221.75|223.92|221.92|223.58|221.58|0
1641829140000|2022-01-10 15:39:00|223.4|221.4|223.23|221.23|223.4|221.4|223.23|221.23|0
1641829150000|2022-01-10 15:39:10|222.88|220.88|223.32|221.32|223.32|221.32|222.88|220.88|0
1641829160000|2022-01-10 15:39:20|223.58|221.58|223.75|221.75|223.75|221.75|223.58|221.58|0
1641829170000|2022-01-10 15:39:30|223.84|221.84|224.44|222.44|224.44|222.44|223.84|221.84|0
1641829180000|2022-01-10 15:39:40|224.96|222.96|225.13|223.13|225.31|223.31|224.79|222.79|0
1641829190000|2022-01-10 15:39:50|225.31|223.31|225.31|223.31|225.48|223.48|225.31|223.31|0
1641829200000|2022-01-10 15:40:00|225.13|223.13|224.27|222.27|225.13|223.13|224.09|222.09|0
1641829210000|2022-01-10 15:40:10|224.44|222.44|224.96|222.96|224.96|222.96|224.44|222.44|0
1641829220000|2022-01-10 15:40:20|224.79|222.79|224.96|222.96|224.96|222.96|224.79|222.79|0
1641829230000|2022-01-10 15:40:30|224.79|222.79|225.31|223.31|225.31|223.31|224.79|222.79|0
1641829240000|2022-01-10 15:40:40|224.61|222.61|224.79|222.79|224.79|222.79|224.61|222.61|0
1641829250000|2022-01-10 15:40:50|224.61|222.61|224.61|222.61|224.79|222.79|224.61|222.61|0
1641829260000|2022-01-10 15:41:00|224.44|222.44|223.75|221.75|224.44|222.44|223.75|221.75|0
1641829270000|2022-01-10 15:41:10|223.57|221.57|224.44|222.44|224.44|222.44|223.57|221.57|0
1641829280000|2022-01-10 15:41:20|224.96|222.96|224.79|222.79|224.96|222.96|224.61|222.61|0
1641829290000|2022-01-10 15:41:30|225.31|223.31|225.57|223.57|225.65|223.65|225.31|223.31|0
1641829300000|2022-01-10 15:41:40|226|224|226.35|224.35|226.52|224.52|226|224|0
1641829310000|2022-01-10 15:41:50|226.52|224.52|226.52|224.52|226.52|224.52|226.52|224.52|0
1641829320000|2022-01-10 15:42:00|226.7|224.7|227.57|225.57|227.57|225.57|226.7|224.7|0
1641829330000|2022-01-10 15:42:10|227.74|225.74|228.26|226.26|228.26|226.26|227.74|225.74|0
1641829340000|2022-01-10 15:42:20|228.44|226.44|228.79|226.79|228.79|226.79|228.26|226.26|0
1641829350000|2022-01-10 15:42:30|228.44|226.44|228.44|226.44|228.61|226.61|228.44|226.44|0
1641829360000|2022-01-10 15:42:40|228.61|226.61|229.31|227.31|229.31|227.31|228.61|226.61|0
1641829370000|2022-01-10 15:42:50|229.49|227.49|229.49|227.49|229.66|227.66|229.49|227.49|0
1641829380000|2022-01-10 15:43:00|229.66|227.66|229.66|227.66|229.66|227.66|229.31|227.31|0
1641829390000|2022-01-10 15:43:10|229.49|227.49|230.01|228.01|230.01|228.01|229.49|227.49|0
1641829400000|2022-01-10 15:43:20|229.84|227.84|229.31|227.31|229.84|227.84|229.31|227.31|0
1641829410000|2022-01-10 15:43:30|229.14|227.14|228.79|226.79|229.31|227.31|228.79|226.79|0
1641829420000|2022-01-10 15:43:40|228.09|226.09|228.96|226.96|228.96|226.96|228.09|226.09|0
1641829430000|2022-01-10 15:43:50|228.79|226.79|228.26|226.26|228.79|226.79|228.26|226.26|0
1641829440000|2022-01-10 15:44:00|228.09|226.09|228.26|226.26|228.26|226.26|228.09|226.09|0
1641829450000|2022-01-10 15:44:10|228.44|226.44|228.79|226.79|228.79|226.79|228.44|226.44|0
1641829460000|2022-01-10 15:44:20|228.61|226.61|228.61|226.61|228.61|226.61|228.44|226.44|0
1641829470000|2022-01-10 15:44:30|229.14|227.14|228.96|226.96|229.14|227.14|228.96|226.96|0
1641829480000|2022-01-10 15:44:40|229.14|227.14|229.31|227.31|229.31|227.31|228.96|226.96|0
1641829490000|2022-01-10 15:44:50|229.66|227.66|228.61|226.61|229.66|227.66|228.61|226.61|0
1641829500000|2022-01-10 15:45:00|228.44|226.44|229.14|227.14|229.14|227.14|228.44|226.44|0
1641829510000|2022-01-10 15:45:10|229.31|227.31|228.09|226.09|229.31|227.31|228.09|226.09|0
1641829520000|2022-01-10 15:45:20|228.26|226.26|227.74|225.74|228.26|226.26|227.74|225.74|0
1641829530000|2022-01-10 15:45:30|227.56|225.56|227.39|225.39|227.56|225.56|227.39|225.39|0
1641829540000|2022-01-10 15:45:40|227.56|225.56|227.56|225.56|227.56|225.56|227.56|225.56|0
1641829550000|2022-01-10 15:45:50|227.39|225.39|227.39|225.39|227.39|225.39|227.22|225.22|0
1641829560000|2022-01-10 15:46:00|227.56|225.56|228.44|226.44|228.61|226.61|227.56|225.56|0
1641829570000|2022-01-10 15:46:10|228.26|226.26|228.96|226.96|228.96|226.96|228.26|226.26|0
1641829580000|2022-01-10 15:46:20|228.79|226.79|228.96|226.96|229.14|227.14|228.79|226.79|0
1641829590000|2022-01-10 15:46:30|229.14|227.14|228.09|226.09|229.14|227.14|228.09|226.09|0
1641829600000|2022-01-10 15:46:40|227.91|225.91|228.26|226.26|228.26|226.26|227.74|225.74|0
1641829610000|2022-01-10 15:46:50|228.44|226.44|227.91|225.91|228.44|226.44|227.91|225.91|0
1641829620000|2022-01-10 15:47:00|227.56|225.56|226.51|224.51|228.07|226.07|226.51|224.51|0
1641829630000|2022-01-10 15:47:10|226.68|224.68|226.51|224.51|226.68|224.68|225.99|223.99|0
1641829640000|2022-01-10 15:47:20|226.86|224.86|226.86|224.86|226.86|224.86|226.86|224.86|0
1641829650000|2022-01-10 15:47:30|227.73|225.73|227.9|225.9|227.9|225.9|227.73|225.73|0
1641829660000|2022-01-10 15:47:40|228.07|226.07|227.82|225.82|228.07|226.07|227.64|225.64|0
1641829670000|2022-01-10 15:47:50|228.07|226.07|228.07|226.07|228.25|226.25|227.9|225.9|0
1641829680000|2022-01-10 15:48:00|228.25|226.25|229.12|227.12|229.12|227.12|228.25|226.25|0
1641829690000|2022-01-10 15:48:10|229.29|227.29|229.47|227.47|229.47|227.47|229.29|227.29|0
1641829700000|2022-01-10 15:48:20|229.29|227.29|229.64|227.64|229.64|227.64|229.29|227.29|0
1641829710000|2022-01-10 15:48:30|229.82|227.82|229.99|227.99|229.99|227.99|229.82|227.82|0
1641829720000|2022-01-10 15:48:40|230.17|228.17|230.52|228.52|230.52|228.52|230.17|228.17|0
1641829730000|2022-01-10 15:48:50|230.69|228.69|232.09|230.09|232.09|230.09|230.69|228.69|0
1641829740000|2022-01-10 15:49:00|231.57|229.57|231.57|229.57|231.74|229.74|231.57|229.57|0
1641829750000|2022-01-10 15:49:10|231.74|229.74|232.27|230.27|232.62|230.62|231.74|229.74|0
1641829760000|2022-01-10 15:49:20|232.8|230.8|232.27|230.27|232.8|230.8|232.27|230.27|0
1641829770000|2022-01-10 15:49:30|232.62|230.62|232.44|230.44|232.62|230.62|232.44|230.44|0
1641829780000|2022-01-10 15:49:40|231.74|229.74|231.39|229.39|231.74|229.74|231.22|229.22|0
1641829790000|2022-01-10 15:49:50|231.22|229.22|231.22|229.22|231.39|229.39|231.22|229.22|0
1641829800000|2022-01-10 15:50:00|231.39|229.39|232.09|230.09|232.27|230.27|231.39|229.39|0
1641829810000|2022-01-10 15:50:10|231.92|229.92|232.27|230.27|232.44|230.44|231.92|229.92|0
1641829820000|2022-01-10 15:50:20|231.57|229.57|231.39|229.39|231.57|229.57|231.04|229.04|0
1641829830000|2022-01-10 15:50:30|231.04|229.04|232.09|230.09|232.09|230.09|231.04|229.04|0
1641829840000|2022-01-10 15:50:40|231.92|229.92|232.44|230.44|232.62|230.62|231.92|229.92|0
1641829850000|2022-01-10 15:50:50|232.09|230.09|231.92|229.92|232.09|230.09|231.57|229.57|0
1641829860000|2022-01-10 15:51:00|231.57|229.57|230.52|228.52|231.57|229.57|230.52|228.52|0
1641829870000|2022-01-10 15:51:10|230.17|228.17|229.12|227.12|230.17|228.17|229.12|227.12|0
1641829880000|2022-01-10 15:51:20|228.94|226.94|228.77|226.77|229.29|227.29|228.77|226.77|0
1641829890000|2022-01-10 15:51:30|228.59|226.59|227.55|225.55|228.59|226.59|227.55|225.55|0
1641829900000|2022-01-10 15:51:40|227.72|225.72|228.59|226.59|228.59|226.59|227.72|225.72|0
1641829910000|2022-01-10 15:51:50|228.42|226.42|227.9|225.9|228.42|226.42|227.72|225.72|0
1641829920000|2022-01-10 15:52:00|228.42|226.42|228.59|226.59|228.59|226.59|228.42|226.42|0
1641829930000|2022-01-10 15:52:10|228.77|226.77|228.68|226.68|228.94|226.94|228.68|226.68|0
1641829940000|2022-01-10 15:52:20|228.59|226.59|229.47|227.47|229.47|227.47|228.59|226.59|0
1641829950000|2022-01-10 15:52:30|229.64|227.64|229.29|227.29|229.64|227.64|229.29|227.29|0
1641829960000|2022-01-10 15:52:40|229.12|227.12|227.72|225.72|229.12|227.12|227.72|225.72|0
1641829970000|2022-01-10 15:52:50|227.38|225.38|227.2|225.2|227.72|225.72|227.03|225.03|0
1641829980000|2022-01-10 15:53:00|227.72|225.72|228.07|226.07|228.07|226.07|227.72|225.72|0
1641829990000|2022-01-10 15:53:10|228.25|226.25|227.55|225.55|228.25|226.25|227.55|225.55|0
1641830000000|2022-01-10 15:53:20|227.38|225.38|226.68|224.68|227.55|225.55|226.68|224.68|0
1641830010000|2022-01-10 15:53:30|226.51|224.51|226.51|224.51|226.68|224.68|226.51|224.51|0
1641830020000|2022-01-10 15:53:40|226.33|224.33|226.33|224.33|226.33|224.33|226.33|224.33|0
1641830030000|2022-01-10 15:53:50|226.85|224.85|226.16|224.16|226.85|224.85|226.16|224.16|0
1641830040000|2022-01-10 15:54:00|226.33|224.33|227.2|225.2|227.2|225.2|226.33|224.33|0
1641830050000|2022-01-10 15:54:10|227.38|225.38|226.16|224.16|227.38|225.38|226.16|224.16|0
1641830060000|2022-01-10 15:54:20|225.99|223.99|225.12|223.12|225.99|223.99|225.12|223.12|0
1641830070000|2022-01-10 15:54:30|225.81|223.81|225.99|223.99|225.99|223.99|225.73|223.73|0
1641830080000|2022-01-10 15:54:40|226.51|224.51|226.85|224.85|227.03|225.03|226.51|224.51|0
1641830090000|2022-01-10 15:54:50|227.2|225.2|226.68|224.68|227.2|225.2|226.51|224.51|0
1641830100000|2022-01-10 15:55:00|226.16|224.16|226.68|224.68|226.68|224.68|226.16|224.16|0
1641830110000|2022-01-10 15:55:10|227.03|225.03|226.68|224.68|227.03|225.03|226.68|224.68|0
1641830120000|2022-01-10 15:55:20|226.16|224.16|225.81|223.81|226.16|224.16|225.81|223.81|0
1641830130000|2022-01-10 15:55:30|226.68|224.68|227.12|225.12|227.12|225.12|226.68|224.68|0
1641830140000|2022-01-10 15:55:40|227.37|225.37|227.37|225.37|227.55|225.55|227.2|225.2|0
1641830150000|2022-01-10 15:55:50|227.99|225.99|228.42|226.42|228.42|226.42|227.9|225.9|0
1641830160000|2022-01-10 15:56:00|228.94|226.94|228.59|226.59|228.94|226.94|228.59|226.59|0
1641830170000|2022-01-10 15:56:10|228.77|226.77|229.29|227.29|229.29|227.29|228.77|226.77|0
1641830180000|2022-01-10 15:56:20|229.11|227.11|229.21|227.21|229.21|227.21|229.11|227.11|0
1641830190000|2022-01-10 15:56:30|229.11|227.11|229.81|227.81|229.99|227.99|229.11|227.11|0
1641830200000|2022-01-10 15:56:40|229.64|227.64|229.81|227.81|229.81|227.81|229.46|227.46|0
1641830210000|2022-01-10 15:56:50|229.64|227.64|229.46|227.46|229.81|227.81|229.29|227.29|0
1641830220000|2022-01-10 15:57:00|228.77|226.77|227.55|225.55|228.77|226.77|227.55|225.55|0
1641830230000|2022-01-10 15:57:10|227.9|225.9|229.29|227.29|229.29|227.29|227.9|225.9|0
1641830240000|2022-01-10 15:57:20|229.46|227.46|228.59|226.59|229.46|227.46|228.59|226.59|0
1641830250000|2022-01-10 15:57:30|228.24|226.24|227.37|225.37|228.24|226.24|227.37|225.37|0
1641830260000|2022-01-10 15:57:40|227.2|225.2|227.03|225.03|227.72|225.72|227.03|225.03|0
1641830270000|2022-01-10 15:57:50|226.85|224.85|226.85|224.85|227.29|225.29|226.51|224.51|0
1641830280000|2022-01-10 15:58:00|227.03|225.03|226.33|224.33|227.37|225.37|226.33|224.33|0
1641830290000|2022-01-10 15:58:10|226.16|224.16|225.47|223.47|226.16|224.16|225.47|223.47|0
1641830300000|2022-01-10 15:58:20|225.12|223.12|224.6|222.6|225.29|223.29|224.6|222.6|0
1641830310000|2022-01-10 15:58:30|224.43|222.43|224.26|222.26|224.6|222.6|223.91|221.91|0
1641830320000|2022-01-10 15:58:40|224.43|222.43|224.43|222.43|224.43|222.43|224.26|222.26|0
1641830330000|2022-01-10 15:58:50|224.78|222.78|224.43|222.43|224.78|222.78|224.43|222.43|0
1641830340000|2022-01-10 15:59:00|224.6|222.6|224.43|222.43|224.6|222.6|224.43|222.43|0
1641830350000|2022-01-10 15:59:10|224.78|222.78|224.26|222.26|224.78|222.78|223.74|221.74|0
1641830360000|2022-01-10 15:59:20|224.6|222.6|224.77|222.77|224.86|222.86|224.6|222.6|0
1641830370000|2022-01-10 15:59:30|224.6|222.6|224.08|222.08|224.6|222.6|224.08|222.08|0
1641830380000|2022-01-10 15:59:40|224.43|222.43|224.6|222.6|224.77|222.77|224.43|222.43|0
1641830390000|2022-01-10 15:59:50|224.95|222.95|225.12|223.12|225.12|223.12|224.77|222.77|0
1641830400000|2022-01-10 16:00:00|225.81|223.81|225.81|223.81|225.98|223.98|225.47|223.47|0
1641830410000|2022-01-10 16:00:10|226.16|224.16|226.16|224.16|226.16|224.16|225.64|223.64|0
1641830420000|2022-01-10 16:00:20|226.33|224.33|225.81|223.81|226.33|224.33|225.73|223.73|0
1641830430000|2022-01-10 16:00:30|225.98|223.98|225.98|223.98|226.33|224.33|225.98|223.98|0
1641830440000|2022-01-10 16:00:40|226.16|224.16|227.72|225.72|227.72|225.72|226.16|224.16|0
1641830450000|2022-01-10 16:00:50|227.37|225.37|227.37|225.37|227.64|225.64|227.37|225.37|0
1641830460000|2022-01-10 16:01:00|227.02|225.02|227.37|225.37|227.37|225.37|227.02|225.02|0
1641830470000|2022-01-10 16:01:10|227.55|225.55|226.85|224.85|227.55|225.55|226.85|224.85|0
1641830480000|2022-01-10 16:01:20|227.55|225.55|225.98|223.98|227.55|225.55|225.98|223.98|0
1641830490000|2022-01-10 16:01:30|226.07|224.07|225.12|223.12|226.07|224.07|225.12|223.12|0
1641830500000|2022-01-10 16:01:40|224.77|222.77|224.77|222.77|224.95|222.95|224.6|222.6|0
1641830510000|2022-01-10 16:01:50|224.6|222.6|224.43|222.43|224.6|222.6|224.08|222.08|0
1641830520000|2022-01-10 16:02:00|224.95|222.95|226.16|224.16|226.33|224.33|224.95|222.95|0
1641830530000|2022-01-10 16:02:10|226.5|224.5|226.85|224.85|226.85|224.85|226.33|224.33|0
1641830540000|2022-01-10 16:02:20|226.68|224.68|227.37|225.37|227.37|225.37|226.68|224.68|0
1641830550000|2022-01-10 16:02:30|226.85|224.85|226.85|224.85|226.85|224.85|226.68|224.68|0
1641830560000|2022-01-10 16:02:40|227.02|225.02|226.16|224.16|227.02|225.02|226.16|224.16|0
1641830570000|2022-01-10 16:02:50|226.68|224.68|227.54|225.54|227.54|225.54|226.68|224.68|0
1641830580000|2022-01-10 16:03:00|227.37|225.37|226.85|224.85|227.37|225.37|226.85|224.85|0
1641830590000|2022-01-10 16:03:10|226.5|224.5|227.2|225.2|227.2|225.2|226.5|224.5|0
1641830600000|2022-01-10 16:03:20|227.37|225.37|228.24|226.24|228.24|226.24|227.37|225.37|0
1641830610000|2022-01-10 16:03:30|228.41|226.41|229.11|227.11|229.11|227.11|228.41|226.41|0
1641830620000|2022-01-10 16:03:40|228.94|226.94|228.76|226.76|228.94|226.94|228.59|226.59|0
1641830630000|2022-01-10 16:03:50|229.11|227.11|228.59|226.59|229.11|227.11|228.59|226.59|0
1641830640000|2022-01-10 16:04:00|228.94|226.94|229.46|227.46|229.63|227.63|228.94|226.94|0
1641830650000|2022-01-10 16:04:10|229.11|227.11|228.59|226.59|229.11|227.11|228.59|226.59|0
1641830660000|2022-01-10 16:04:20|228.41|226.41|228.41|226.41|228.41|226.41|228.06|226.06|0
1641830670000|2022-01-10 16:04:30|228.24|226.24|227.2|225.2|228.24|226.24|227.2|225.2|0
1641830680000|2022-01-10 16:04:40|227.54|225.54|226.68|224.68|227.54|225.54|226.5|224.5|0
1641830690000|2022-01-10 16:04:50|226.16|224.16|224.6|222.6|226.16|224.16|224.6|222.6|0
1641830700000|2022-01-10 16:05:00|225.29|223.29|224.86|222.86|225.46|223.46|224.86|222.86|0
1641830710000|2022-01-10 16:05:10|224.25|222.25|224.77|222.77|224.77|222.77|223.74|221.74|0
1641830720000|2022-01-10 16:05:20|224.08|222.08|224.25|222.25|224.25|222.25|223.74|221.74|0
1641830730000|2022-01-10 16:05:30|224.34|222.34|224.77|222.77|224.77|222.77|224.34|222.34|0
1641830740000|2022-01-10 16:05:40|224.6|222.6|224.08|222.08|224.77|222.77|224.08|222.08|0
1641830750000|2022-01-10 16:05:50|223.91|221.91|223.74|221.74|223.91|221.91|223.74|221.74|0
1641830760000|2022-01-10 16:06:00|223.56|221.56|223.56|221.56|223.56|221.56|223.39|221.39|0
1641830770000|2022-01-10 16:06:10|223.05|221.05|222.53|220.53|223.05|221.05|222.53|220.53|0
1641830780000|2022-01-10 16:06:20|222.88|220.88|222.19|220.19|222.88|220.88|222.19|220.19|0
1641830790000|2022-01-10 16:06:30|222.36|220.36|221.5|219.5|222.36|220.36|221.5|219.5|0
1641830800000|2022-01-10 16:06:40|222.02|220.02|222.19|220.19|222.19|220.19|221.85|219.85|0
1641830810000|2022-01-10 16:06:50|221.5|219.5|221.5|219.5|221.5|219.5|221.33|219.33|0
1641830820000|2022-01-10 16:07:00|221.16|219.16|221.68|219.68|221.85|219.85|221.16|219.16|0
1641830830000|2022-01-10 16:07:10|221.5|219.5|221.85|219.85|221.85|219.85|221.5|219.5|0
1641830840000|2022-01-10 16:07:20|222.36|220.36|222.7|220.7|222.88|220.88|222.36|220.36|0
1641830850000|2022-01-10 16:07:30|222.88|220.88|223.56|221.56|223.56|221.56|222.88|220.88|0
1641830860000|2022-01-10 16:07:40|223.74|221.74|222.53|220.53|223.91|221.91|222.53|220.53|0
1641830870000|2022-01-10 16:07:50|222.36|220.36|222.7|220.7|222.88|220.88|222.36|220.36|0
1641830880000|2022-01-10 16:08:00|223.05|221.05|223.22|221.22|223.22|221.22|223.05|221.05|0
1641830890000|2022-01-10 16:08:10|222.53|220.53|222.88|220.88|222.88|220.88|222.53|220.53|0
1641830900000|2022-01-10 16:08:20|222.53|220.53|222.02|220.02|222.53|220.53|222.02|220.02|0
1641830910000|2022-01-10 16:08:30|221.67|219.67|221.5|219.5|221.67|219.67|221.5|219.5|0
1641830920000|2022-01-10 16:08:40|221.67|219.67|221.85|219.85|221.85|219.85|221.67|219.67|0
1641830930000|2022-01-10 16:08:50|221.67|219.67|221.33|219.33|221.67|219.67|221.33|219.33|0
1641830940000|2022-01-10 16:09:00|221.67|219.67|220.99|218.99|221.67|219.67|220.99|218.99|0
1641830950000|2022-01-10 16:09:10|220.65|218.65|220.65|218.65|221.16|219.16|220.65|218.65|0
1641830960000|2022-01-10 16:09:20|220.31|218.31|220.82|218.82|220.82|218.82|220.31|218.31|0
1641830970000|2022-01-10 16:09:30|220.48|218.48|220.82|218.82|220.82|218.82|220.48|218.48|0
1641830980000|2022-01-10 16:09:40|220.99|218.99|220.65|218.65|220.99|218.99|220.65|218.65|0
1641830990000|2022-01-10 16:09:50|220.82|218.82|220.48|218.48|220.82|218.82|220.48|218.48|0
1641831000000|2022-01-10 16:10:00|219.96|217.96|221.5|219.5|221.5|219.5|219.96|217.96|0
1641831010000|2022-01-10 16:10:10|221.33|219.33|221.67|219.67|221.67|219.67|221.33|219.33|0
1641831020000|2022-01-10 16:10:20|221.33|219.33|221.33|219.33|221.33|219.33|221.16|219.16|0
1641831030000|2022-01-10 16:10:30|221.16|219.16|220.3|218.3|221.16|219.16|220.3|218.3|0
1641831040000|2022-01-10 16:10:40|219.96|217.96|219.79|217.79|219.96|217.96|219.79|217.79|0
1641831050000|2022-01-10 16:10:50|219.45|217.45|219.45|217.45|219.45|217.45|219.28|217.28|0
1641831060000|2022-01-10 16:11:00|219.62|217.62|219.45|217.45|219.62|217.62|219.28|217.28|0
1641831070000|2022-01-10 16:11:10|219.62|217.62|218.77|216.77|219.62|217.62|218.6|216.6|0
1641831080000|2022-01-10 16:11:20|218.6|216.6|218.77|216.77|219.11|217.11|218.6|216.6|0
1641831090000|2022-01-10 16:11:30|218.6|216.6|218.6|216.6|218.77|216.77|218.43|216.43|0
1641831100000|2022-01-10 16:11:40|218.77|216.77|218.26|216.26|218.77|216.77|218.26|216.26|0
1641831110000|2022-01-10 16:11:50|218.43|216.43|217.24|215.24|218.43|216.43|217.24|215.24|0
1641831120000|2022-01-10 16:12:00|217.07|215.07|217.24|215.24|217.24|215.24|217.07|215.07|0
1641831130000|2022-01-10 16:12:10|217.58|215.58|217.07|215.07|217.58|215.58|217.07|215.07|0
1641831140000|2022-01-10 16:12:20|217.24|215.24|216.57|214.57|217.24|215.24|216.57|214.57|0
1641831150000|2022-01-10 16:12:30|216.4|214.4|216.4|214.4|216.4|214.4|216.4|214.4|0
1641831160000|2022-01-10 16:12:40|216.57|214.57|216.4|214.4|216.57|214.57|216.4|214.4|0
1641831170000|2022-01-10 16:12:50|216.23|214.23|215.89|213.89|216.23|214.23|215.89|213.89|0
1641831180000|2022-01-10 16:13:00|215.72|213.72|216.06|214.06|216.06|214.06|215.72|213.72|0
1641831190000|2022-01-10 16:13:10|215.89|213.89|216.65|214.65|216.65|214.65|215.89|213.89|0
1641831200000|2022-01-10 16:13:20|216.73|214.73|217.07|215.07|217.07|215.07|216.56|214.56|0
1641831210000|2022-01-10 16:13:30|217.24|215.24|217.07|215.07|217.24|215.24|216.9|214.9|0
1641831220000|2022-01-10 16:13:40|217.41|215.41|217.58|215.58|217.75|215.75|217.41|215.41|0
1641831230000|2022-01-10 16:13:50|217.41|215.41|217.92|215.92|217.92|215.92|217.41|215.41|0
1641831240000|2022-01-10 16:14:00|217.58|215.58|216.9|214.9|217.58|215.58|216.9|214.9|0
1641831250000|2022-01-10 16:14:10|217.07|215.07|217.58|215.58|217.58|215.58|217.07|215.07|0
1641831260000|2022-01-10 16:14:20|217.41|215.41|217.24|215.24|217.41|215.41|217.24|215.24|0
1641831270000|2022-01-10 16:14:30|217.07|215.07|217.07|215.07|217.07|215.07|216.9|214.9|0
1641831280000|2022-01-10 16:14:40|216.9|214.9|217.07|215.07|217.07|215.07|216.73|214.73|0
1641831290000|2022-01-10 16:14:50|216.9|214.9|216.73|214.73|216.9|214.9|216.56|214.56|0
1641831300000|2022-01-10 16:15:00|217.07|215.07|216.73|214.73|217.07|215.07|216.73|214.73|0
1641831310000|2022-01-10 16:15:10|216.9|214.9|216.56|214.56|216.9|214.9|216.56|214.56|0
1641831320000|2022-01-10 16:15:20|216.39|214.39|216.56|214.56|216.56|214.56|216.23|214.23|0
1641831330000|2022-01-10 16:15:30|216.73|214.73|217.24|215.24|217.24|215.24|216.73|214.73|0
1641831340000|2022-01-10 16:15:40|217.58|215.58|218.26|216.26|218.26|216.26|217.41|215.41|0
1641831350000|2022-01-10 16:15:50|218.09|216.09|218.26|216.26|218.26|216.26|218.09|216.09|0
1641831360000|2022-01-10 16:16:00|218.77|216.77|219.11|217.11|219.28|217.28|218.77|216.77|0
1641831370000|2022-01-10 16:16:10|218.6|216.6|218.6|216.6|218.77|216.77|218.43|216.43|0
1641831380000|2022-01-10 16:16:20|218.26|216.26|218.09|216.09|218.26|216.26|218.09|216.09|0
1641831390000|2022-01-10 16:16:30|218.26|216.26|218.43|216.43|218.43|216.43|218.26|216.26|0
1641831400000|2022-01-10 16:16:40|218.09|216.09|217.92|215.92|218.26|216.26|217.75|215.75|0
1641831410000|2022-01-10 16:16:50|217.75|215.75|217.92|215.92|218.09|216.09|217.75|215.75|0
1641831420000|2022-01-10 16:17:00|217.75|215.75|217.24|215.24|217.75|215.75|217.24|215.24|0
1641831430000|2022-01-10 16:17:10|217.41|215.41|216.73|214.73|217.41|215.41|216.73|214.73|0
1641831440000|2022-01-10 16:17:20|217.07|215.07|216.73|214.73|217.07|215.07|216.73|214.73|0
1641831450000|2022-01-10 16:17:30|216.56|214.56|216.39|214.39|216.56|214.56|216.39|214.39|0
1641831460000|2022-01-10 16:17:40|216.22|214.22|214.87|212.87|216.39|214.39|214.87|212.87|0
1641831470000|2022-01-10 16:17:50|214.54|212.54|215.38|213.38|215.38|213.38|214.03|212.03|0
1641831480000|2022-01-10 16:18:00|215.55|213.55|215.21|213.21|215.55|213.55|215.04|213.04|0
1641831490000|2022-01-10 16:18:10|215.04|213.04|213.03|211.03|215.04|213.04|213.03|211.03|0
1641831500000|2022-01-10 16:18:20|212.69|210.69|212.52|210.52|212.69|210.69|212.52|210.52|0
1641831510000|2022-01-10 16:18:30|212.69|210.69|212.52|210.52|212.69|210.69|212.36|210.36|0
1641831520000|2022-01-10 16:18:40|212.69|210.69|213.53|211.53|213.53|211.53|212.69|210.69|0
1641831530000|2022-01-10 16:18:50|213.19|211.19|214.03|212.03|214.03|212.03|213.19|211.19|0
1641831540000|2022-01-10 16:19:00|213.7|211.7|213.7|211.7|213.7|211.7|213.36|211.36|0
1641831550000|2022-01-10 16:19:10|213.53|211.53|213.36|211.36|213.53|211.53|213.36|211.36|0
1641831560000|2022-01-10 16:19:20|213.19|211.19|213.36|211.36|213.36|211.36|213.03|211.03|0
1641831570000|2022-01-10 16:19:30|213.19|211.19|213.19|211.19|213.19|211.19|213.19|211.19|0
1641831580000|2022-01-10 16:19:40|213.36|211.36|213.53|211.53|213.53|211.53|213.36|211.36|0
1641831590000|2022-01-10 16:19:50|213.03|211.03|213.19|211.19|213.53|211.53|213.03|211.03|0
1641831600000|2022-01-10 16:20:00|213.36|211.36|214.2|212.2|214.2|212.2|213.36|211.36|0
1641831610000|2022-01-10 16:20:10|214.54|212.54|214.54|212.54|214.54|212.54|214.37|212.37|0
1641831620000|2022-01-10 16:20:20|214.37|212.37|214.54|212.54|214.54|212.54|214.2|212.2|0
1641831630000|2022-01-10 16:20:30|214.7|212.7|214.37|212.37|214.7|212.7|214.2|212.2|0
1641831640000|2022-01-10 16:20:40|214.7|212.7|214.62|212.62|214.7|212.7|214.62|212.62|0
1641831650000|2022-01-10 16:20:50|215.04|213.04|214.7|212.7|215.04|213.04|214.7|212.7|0
1641831660000|2022-01-10 16:21:00|214.54|212.54|213.86|211.86|214.54|212.54|213.86|211.86|0
1641831670000|2022-01-10 16:21:10|213.7|211.7|213.86|211.86|214.03|212.03|213.7|211.7|0
1641831680000|2022-01-10 16:21:20|213.7|211.7|213.53|211.53|213.7|211.7|213.53|211.53|0
1641831690000|2022-01-10 16:21:30|213.36|211.36|213.36|211.36|213.36|211.36|213.36|211.36|0
1641831700000|2022-01-10 16:21:40|213.53|211.53|213.19|211.19|213.53|211.53|213.19|211.19|0
1641831710000|2022-01-10 16:21:50|213.53|211.53|213.19|211.19|213.53|211.53|213.19|211.19|0
1641831720000|2022-01-10 16:22:00|212.86|210.86|213.02|211.02|213.02|211.02|212.86|210.86|0
1641831730000|2022-01-10 16:22:10|212.86|210.86|213.02|211.02|213.02|211.02|212.86|210.86|0
1641831740000|2022-01-10 16:22:20|213.19|211.19|212.86|210.86|213.19|211.19|212.52|210.52|0
1641831750000|2022-01-10 16:22:30|213.19|211.19|213.69|211.69|213.69|211.69|213.02|211.02|0
1641831760000|2022-01-10 16:22:40|213.36|211.36|213.02|211.02|213.36|211.36|212.86|210.86|0
1641831770000|2022-01-10 16:22:50|213.11|211.11|212.52|210.52|213.19|211.19|212.52|210.52|0
1641831780000|2022-01-10 16:23:00|212.35|210.35|211.85|209.85|212.44|210.44|211.85|209.85|0
1641831790000|2022-01-10 16:23:10|211.68|209.68|211.52|209.52|211.68|209.68|211.35|209.35|0
1641831800000|2022-01-10 16:23:20|211.85|209.85|212.02|210.02|212.02|210.02|211.68|209.68|0
1641831810000|2022-01-10 16:23:30|211.68|209.68|211.35|209.35|211.68|209.68|211.35|209.35|0
1641831820000|2022-01-10 16:23:40|211.52|209.52|211.18|209.18|211.52|209.52|211.18|209.18|0
1641831830000|2022-01-10 16:23:50|210.85|208.85|210.52|208.52|210.85|208.85|210.52|208.52|0
1641831840000|2022-01-10 16:24:00|210.85|208.85|210.18|208.18|210.85|208.85|210.18|208.18|0
1641831850000|2022-01-10 16:24:10|210.35|208.35|210.68|208.68|210.68|208.68|210.35|208.35|0
1641831860000|2022-01-10 16:24:20|211.02|209.02|210.35|208.35|211.02|209.02|210.35|208.35|0
1641831870000|2022-01-10 16:24:30|210.52|208.52|210.52|208.52|210.52|208.52|210.18|208.18|0
1641831880000|2022-01-10 16:24:40|210.68|208.68|211.52|209.52|211.52|209.52|210.68|208.68|0
1641831890000|2022-01-10 16:24:50|214.82|212.82|210.18|208.18|214.82|212.82|210.18|208.18|0
1641831900000|2022-01-10 16:25:00|210.35|208.35|210.51|208.51|210.51|208.51|210.35|208.35|0
1641831910000|2022-01-10 16:25:10|210.35|208.35|210.68|208.68|210.68|208.68|210.35|208.35|0
1641831920000|2022-01-10 16:25:20|210.85|208.85|211.18|209.18|211.18|209.18|210.85|208.85|0
1641831930000|2022-01-10 16:25:30|211.01|209.01|211.18|209.18|211.18|209.18|210.85|208.85|0
1641831940000|2022-01-10 16:25:40|211.01|209.01|211.01|209.01|211.18|209.18|211.01|209.01|0
1641831950000|2022-01-10 16:25:50|211.18|209.18|211.68|209.68|211.68|209.68|211.18|209.18|0
1641831960000|2022-01-10 16:26:00|211.18|209.18|210.34|208.34|211.18|209.18|210.34|208.34|0
1641831970000|2022-01-10 16:26:10|209.84|207.84|210.01|208.01|210.01|208.01|209.84|207.84|0
1641831980000|2022-01-10 16:26:20|210.68|208.68|210.68|208.68|211.01|209.01|210.68|208.68|0
1641831990000|2022-01-10 16:26:30|210.01|208.01|209.34|207.34|210.01|208.01|209.34|207.34|0
1641832000000|2022-01-10 16:26:40|208.84|206.84|209.18|207.18|209.34|207.34|208.84|206.84|0
1641832010000|2022-01-10 16:26:50|209.01|207.01|209.18|207.18|209.18|207.18|209.01|207.01|0
1641832020000|2022-01-10 16:27:00|208.68|206.68|209.01|207.01|209.01|207.01|208.68|206.68|0
1641832030000|2022-01-10 16:27:10|209.18|207.18|209.51|207.51|209.51|207.51|209.01|207.01|0
1641832040000|2022-01-10 16:27:20|209.68|207.68|209.84|207.84|209.84|207.84|209.68|207.68|0
1641832050000|2022-01-10 16:27:30|209.68|207.68|209.51|207.51|209.68|207.68|209.51|207.51|0
1641832060000|2022-01-10 16:27:40|209.84|207.84|209.84|207.84|209.84|207.84|209.51|207.51|0
1641832070000|2022-01-10 16:27:50|210.18|208.18|210.18|208.18|210.18|208.18|209.93|207.93|0
1641832080000|2022-01-10 16:28:00|210.01|208.01|210.51|208.51|210.68|208.68|210.01|208.01|0
1641832090000|2022-01-10 16:28:10|210.68|208.68|209.84|207.84|210.68|208.68|209.84|207.84|0
1641832100000|2022-01-10 16:28:20|209.51|207.51|209.01|207.01|209.51|207.51|209.01|207.01|0
1641832110000|2022-01-10 16:28:30|208.84|206.84|208.84|206.84|209.18|207.18|208.84|206.84|0
1641832120000|2022-01-10 16:28:40|208.34|206.34|208.51|206.51|208.51|206.51|208.34|206.34|0
1641832130000|2022-01-10 16:28:50|208.18|206.18|208.01|206.01|208.18|206.18|208.01|206.01|0
1641832140000|2022-01-10 16:29:00|208.51|206.51|208.51|206.51|208.51|206.51|208.34|206.34|0
1641832150000|2022-01-10 16:29:10|208.34|206.34|208.1|206.1|208.34|206.34|208.1|206.1|0
1641832160000|2022-01-10 16:29:20|208.18|206.18|208.84|206.84|208.84|206.84|208.18|206.18|0
1641832170000|2022-01-10 16:29:30|208.34|206.34|208.01|206.01|208.34|206.34|207.68|205.68|0
1641832180000|2022-01-10 16:29:40|208.34|206.34|208.18|206.18|208.34|206.34|208.18|206.18|0
1641832190000|2022-01-10 16:29:50|208.34|206.34|208.34|206.34|208.51|206.51|208.34|206.34|0
1641832200000|2022-01-10 16:30:00|208.68|206.68|209.34|207.34|209.34|207.34|208.68|206.68|0
1641832210000|2022-01-10 16:30:10|209.51|207.51|210.01|208.01|210.01|208.01|209.51|207.51|0
1641832220000|2022-01-10 16:30:20|209.51|207.51|209.51|207.51|209.67|207.67|209.51|207.51|0
1641832230000|2022-01-10 16:30:30|210.01|208.01|210.68|208.68|210.68|208.68|210.01|208.01|0
1641832240000|2022-01-10 16:30:40|210.18|208.18|209.93|207.93|210.18|208.18|209.93|207.93|0
1641832250000|2022-01-10 16:30:50|209.67|207.67|209.84|207.84|210.01|208.01|209.67|207.67|0
1641832260000|2022-01-10 16:31:00|209.67|207.67|209.84|207.84|209.84|207.84|209.67|207.67|0
1641832270000|2022-01-10 16:31:10|209.67|207.67|209.84|207.84|209.84|207.84|209.67|207.67|0
1641832280000|2022-01-10 16:31:20|210.01|208.01|210.17|208.17|210.17|208.17|210.01|208.01|0
1641832290000|2022-01-10 16:31:30|210.68|208.68|211.01|209.01|211.01|209.01|210.68|208.68|0
1641832300000|2022-01-10 16:31:40|210.84|208.84|211.01|209.01|211.01|209.01|210.84|208.84|0
1641832310000|2022-01-10 16:31:50|211.18|209.18|211.35|209.35|211.35|209.35|211.18|209.18|0
1641832320000|2022-01-10 16:32:00|210.84|208.84|211.68|209.68|211.68|209.68|210.84|208.84|0
1641832330000|2022-01-10 16:32:10|211.51|209.51|212.18|210.18|212.18|210.18|211.51|209.51|0
1641832340000|2022-01-10 16:32:20|212.35|210.35|212.35|210.35|212.35|210.35|212.35|210.35|0
1641832350000|2022-01-10 16:32:30|212.52|210.52|212.52|210.52|212.86|210.86|212.52|210.52|0
1641832360000|2022-01-10 16:32:40|212.35|210.35|212.35|210.35|212.52|210.52|212.35|210.35|0
1641832370000|2022-01-10 16:32:50|212.52|210.52|212.35|210.35|212.52|210.52|212.35|210.35|0
1641832380000|2022-01-10 16:33:00|212.52|210.52|212.02|210.02|212.52|210.52|212.02|210.02|0
1641832390000|2022-01-10 16:33:10|212.18|210.18|212.35|210.35|212.69|210.69|212.18|210.18|0
1641832400000|2022-01-10 16:33:20|212.52|210.52|213.02|211.02|213.02|211.02|212.52|210.52|0
1641832410000|2022-01-10 16:33:30|212.86|210.86|213.02|211.02|213.02|211.02|212.86|210.86|0
1641832420000|2022-01-10 16:33:40|213.19|211.19|213.53|211.53|213.53|211.53|213.19|211.19|0
1641832430000|2022-01-10 16:33:50|213.36|211.36|214.2|212.2|214.2|212.2|213.36|211.36|0
1641832440000|2022-01-10 16:34:00|213.87|211.87|213.53|211.53|213.87|211.87|213.53|211.53|0
1641832450000|2022-01-10 16:34:10|213.36|211.36|213.02|211.02|213.36|211.36|213.02|211.02|0
1641832460000|2022-01-10 16:34:20|213.19|211.19|212.52|210.52|213.19|211.19|212.52|210.52|0
1641832470000|2022-01-10 16:34:30|213.02|211.02|212.86|210.86|213.02|211.02|212.69|210.69|0
1641832480000|2022-01-10 16:34:40|212.69|210.69|213.19|211.19|213.19|211.19|212.69|210.69|0
1641832490000|2022-01-10 16:34:50|213.02|211.02|213.53|211.53|213.53|211.53|213.02|211.02|0
1641832500000|2022-01-10 16:35:00|214.03|212.03|214.03|212.03|214.03|212.03|213.53|211.53|0
1641832510000|2022-01-10 16:35:10|213.53|211.53|213.53|211.53|213.53|211.53|213.19|211.19|0
1641832520000|2022-01-10 16:35:20|213.36|211.36|213.02|211.02|213.36|211.36|213.02|211.02|0
1641832530000|2022-01-10 16:35:30|213.19|211.19|214.54|212.54|214.54|212.54|213.19|211.19|0
1641832540000|2022-01-10 16:35:40|214.2|212.2|214.2|212.2|214.2|212.2|214.03|212.03|0
1641832550000|2022-01-10 16:35:50|214.37|212.37|214.03|212.03|214.37|212.37|213.7|211.7|0
1641832560000|2022-01-10 16:36:00|214.29|212.29|214.54|212.54|214.54|212.54|214.29|212.29|0
1641832570000|2022-01-10 16:36:10|213.87|211.87|213.36|211.36|214.03|212.03|213.36|211.36|0
1641832580000|2022-01-10 16:36:20|213.87|211.87|214.03|212.03|214.03|212.03|213.53|211.53|0
1641832590000|2022-01-10 16:36:30|213.87|211.87|213.86|211.86|214.2|212.2|213.86|211.86|0
1641832600000|2022-01-10 16:36:40|214.03|212.03|214.2|212.2|214.2|212.2|214.03|212.03|0
1641832610000|2022-01-10 16:36:50|214.37|212.37|214.71|212.71|214.71|212.71|214.2|212.2|0
1641832620000|2022-01-10 16:37:00|215.22|213.22|214.54|212.54|215.22|213.22|214.54|212.54|0
1641832630000|2022-01-10 16:37:10|214.37|212.37|214.54|212.54|214.54|212.54|214.37|212.37|0
1641832640000|2022-01-10 16:37:20|214.71|212.71|215.22|213.22|215.22|213.22|214.71|212.71|0
1641832650000|2022-01-10 16:37:30|215.39|213.39|215.72|213.72|215.72|213.72|215.39|213.39|0
1641832660000|2022-01-10 16:37:40|215.89|213.89|216.06|214.06|216.23|214.23|215.89|213.89|0
1641832670000|2022-01-10 16:37:50|216.23|214.23|216.4|214.4|216.4|214.4|216.23|214.23|0
1641832680000|2022-01-10 16:38:00|216.57|214.57|215.89|213.89|216.57|214.57|215.72|213.72|0
1641832690000|2022-01-10 16:38:10|215.55|213.55|215.39|213.39|215.55|213.55|215.39|213.39|0
1641832700000|2022-01-10 16:38:20|215.55|213.55|215.89|213.89|215.89|213.89|215.55|213.55|0
1641832710000|2022-01-10 16:38:30|216.06|214.06|216.06|214.06|216.06|214.06|215.89|213.89|0
1641832720000|2022-01-10 16:38:40|216.23|214.23|215.72|213.72|216.57|214.57|215.72|213.72|0
1641832730000|2022-01-10 16:38:50|215.89|213.89|215.72|213.72|215.89|213.89|215.55|213.55|0
1641832740000|2022-01-10 16:39:00|215.89|213.89|216.06|214.06|216.06|214.06|215.89|213.89|0
1641832750000|2022-01-10 16:39:10|216.4|214.4|216.74|214.74|216.74|214.74|216.4|214.4|0
1641832760000|2022-01-10 16:39:20|216.91|214.91|216.74|214.74|216.91|214.91|216.74|214.74|0
1641832770000|2022-01-10 16:39:30|217.25|215.25|217.42|215.42|217.42|215.42|217.08|215.08|0
1641832780000|2022-01-10 16:39:40|217.25|215.25|217.25|215.25|217.59|215.59|217.25|215.25|0
1641832790000|2022-01-10 16:39:50|217.08|215.08|216.74|214.74|217.08|215.08|216.74|214.74|0
1641832800000|2022-01-10 16:40:00|216.91|214.91|217.59|215.59|217.59|215.59|216.91|214.91|0
1641832810000|2022-01-10 16:40:10|217.42|215.42|217.25|215.25|217.42|215.42|217.25|215.25|0
1641832820000|2022-01-10 16:40:20|217.42|215.42|217.93|215.93|217.93|215.93|217.42|215.42|0
1641832830000|2022-01-10 16:40:30|217.76|215.76|218.1|216.1|218.1|216.1|217.76|215.76|0
1641832840000|2022-01-10 16:40:40|217.93|215.93|218.27|216.27|218.27|216.27|217.93|215.93|0
1641832850000|2022-01-10 16:40:50|217.76|215.76|217.93|215.93|217.93|215.93|217.59|215.59|0
1641832860000|2022-01-10 16:41:00|218.1|216.1|218.61|216.61|218.61|216.61|218.1|216.1|0
1641832870000|2022-01-10 16:41:10|218.44|216.44|218.79|216.79|218.79|216.79|218.44|216.44|0
1641832880000|2022-01-10 16:41:20|218.61|216.61|218.44|216.44|218.61|216.61|218.44|216.44|0
1641832890000|2022-01-10 16:41:30|218.61|216.61|218.7|216.7|218.96|216.96|218.61|216.61|0
1641832900000|2022-01-10 16:41:40|219.13|217.13|218.96|216.96|219.13|217.13|218.78|216.78|0
1641832910000|2022-01-10 16:41:50|218.78|216.78|218.44|216.44|218.78|216.78|218.44|216.44|0
1641832920000|2022-01-10 16:42:00|218.61|216.61|218.44|216.44|218.61|216.61|218.44|216.44|0
1641832930000|2022-01-10 16:42:10|218.61|216.61|218.61|216.61|218.78|216.78|218.61|216.61|0
1641832940000|2022-01-10 16:42:20|218.78|216.78|217.76|215.76|218.78|216.78|217.76|215.76|0
1641832950000|2022-01-10 16:42:30|217.59|215.59|217.42|215.42|217.59|215.59|217.42|215.42|0
1641832960000|2022-01-10 16:42:40|217.34|215.34|217.42|215.42|217.42|215.42|217.34|215.34|0
1641832970000|2022-01-10 16:42:50|217.25|215.25|217.76|215.76|217.76|215.76|217.25|215.25|0
1641832980000|2022-01-10 16:43:00|217.93|215.93|218.61|216.61|218.61|216.61|217.93|215.93|0
1641832990000|2022-01-10 16:43:10|218.44|216.44|219.3|217.3|219.3|217.3|218.44|216.44|0
1641833000000|2022-01-10 16:43:20|219.13|217.13|219.47|217.47|219.47|217.47|219.13|217.13|0
1641833010000|2022-01-10 16:43:30|219.3|217.3|219.47|217.47|219.47|217.47|219.3|217.3|0
1641833020000|2022-01-10 16:43:40|219.64|217.64|219.47|217.47|219.64|217.64|218.95|216.95|0
1641833030000|2022-01-10 16:43:50|219.3|217.3|218.44|216.44|219.3|217.3|218.44|216.44|0
1641833040000|2022-01-10 16:44:00|218.27|216.27|218.78|216.78|218.78|216.78|218.27|216.27|0
1641833050000|2022-01-10 16:44:10|218.44|216.44|218.95|216.95|218.95|216.95|218.44|216.44|0
1641833060000|2022-01-10 16:44:20|219.04|217.04|219.13|217.13|219.3|217.3|219.04|217.04|0
1641833070000|2022-01-10 16:44:30|218.95|216.95|218.27|216.27|218.95|216.95|218.27|216.27|0
1641833080000|2022-01-10 16:44:40|217.76|215.76|217.42|215.42|217.76|215.76|216.91|214.91|0
1641833090000|2022-01-10 16:44:50|217.08|215.08|217.08|215.08|217.25|215.25|216.91|214.91|0
1641833100000|2022-01-10 16:45:00|216.91|214.91|216.91|214.91|217.08|215.08|216.91|214.91|0
1641833110000|2022-01-10 16:45:10|216.23|214.23|216.57|214.57|216.57|214.57|216.06|214.06|0
1641833120000|2022-01-10 16:45:20|216.74|214.74|216.23|214.23|216.74|214.74|215.72|213.72|0
1641833130000|2022-01-10 16:45:30|215.89|213.89|215.04|213.04|215.89|213.89|215.04|213.04|0
1641833140000|2022-01-10 16:45:40|214.87|212.87|215.04|213.04|215.38|213.38|214.87|212.87|0
1641833150000|2022-01-10 16:45:50|215.38|213.38|215.21|213.21|215.55|213.55|215.04|213.04|0
1641833160000|2022-01-10 16:46:00|215.3|213.3|216.15|214.15|216.15|214.15|215.3|213.3|0
1641833170000|2022-01-10 16:46:10|216.23|214.23|216.23|214.23|216.74|214.74|216.23|214.23|0
1641833180000|2022-01-10 16:46:20|216.57|214.57|216.4|214.4|216.74|214.74|216.4|214.4|0
1641833190000|2022-01-10 16:46:30|216.06|214.06|215.72|213.72|216.06|214.06|215.72|213.72|0
1641833200000|2022-01-10 16:46:40|215.21|213.21|215.04|213.04|215.38|213.38|215.04|213.04|0
1641833210000|2022-01-10 16:46:50|214.7|212.7|215.55|213.55|215.55|213.55|214.7|212.7|0
1641833220000|2022-01-10 16:47:00|215.89|213.89|217.08|215.08|217.08|215.08|215.89|213.89|0
1641833230000|2022-01-10 16:47:10|217.59|215.59|218.1|216.1|218.1|216.1|217.42|215.42|0
1641833240000|2022-01-10 16:47:20|217.76|215.76|217.93|215.93|217.93|215.93|217.42|215.42|0
1641833250000|2022-01-10 16:47:30|217.76|215.76|217.76|215.76|217.93|215.93|217.59|215.59|0
1641833260000|2022-01-10 16:47:40|217.59|215.59|216.74|214.74|217.59|215.59|216.74|214.74|0
1641833270000|2022-01-10 16:47:50|217.25|215.25|217.08|215.08|217.25|215.25|217.08|215.08|0
1641833280000|2022-01-10 16:48:00|217.25|215.25|216.91|214.91|217.25|215.25|216.57|214.57|0
1641833290000|2022-01-10 16:48:10|216.74|214.74|217.08|215.08|217.08|215.08|216.74|214.74|0
1641833300000|2022-01-10 16:48:20|216.91|214.91|216.91|214.91|216.91|214.91|216.23|214.23|0
1641833310000|2022-01-10 16:48:30|217.08|215.08|216.74|214.74|217.08|215.08|216.57|214.57|0
1641833320000|2022-01-10 16:48:40|216.65|214.65|217.59|215.59|217.59|215.59|216.65|214.65|0
1641833330000|2022-01-10 16:48:50|217.42|215.42|217.59|215.59|217.59|215.59|217.42|215.42|0
1641833340000|2022-01-10 16:49:00|217.42|215.42|218.1|216.1|218.1|216.1|217.42|215.42|0
1641833350000|2022-01-10 16:49:10|218.44|216.44|217.25|215.25|218.44|216.44|216.48|214.48|0
1641833360000|2022-01-10 16:49:20|217.59|215.59|217.08|215.08|217.59|215.59|217.08|215.08|0
1641833370000|2022-01-10 16:49:30|216.4|214.4|216.06|214.06|216.4|214.4|216.06|214.06|0
1641833380000|2022-01-10 16:49:40|215.72|213.72|216.23|214.23|216.23|214.23|215.72|213.72|0
1641833390000|2022-01-10 16:49:50|215.89|213.89|216.06|214.06|216.06|214.06|215.72|213.72|0
1641833400000|2022-01-10 16:50:00|217.08|215.08|217.59|215.59|217.76|215.76|217.08|215.08|0
1641833410000|2022-01-10 16:50:10|217.93|215.93|217.93|215.93|217.93|215.93|217.93|215.93|0
1641833420000|2022-01-10 16:50:20|218.27|216.27|216.74|214.74|218.44|216.44|216.74|214.74|0
1641833430000|2022-01-10 16:50:30|216.91|214.91|216.91|214.91|216.91|214.91|216.74|214.74|0
1641833440000|2022-01-10 16:50:40|217.42|215.42|217.08|215.08|217.42|215.42|217.08|215.08|0
1641833450000|2022-01-10 16:50:50|217.25|215.25|217.25|215.25|217.42|215.42|217.25|215.25|0
1641833460000|2022-01-10 16:51:00|216.91|214.91|217.59|215.59|217.59|215.59|216.57|214.57|0
1641833470000|2022-01-10 16:51:10|217.93|215.93|218.78|216.78|218.78|216.78|217.93|215.93|0
1641833480000|2022-01-10 16:51:20|218.61|216.61|218.61|216.61|218.78|216.78|218.61|216.61|0
1641833490000|2022-01-10 16:51:30|218.27|216.27|217.93|215.93|218.27|216.27|217.93|215.93|0
1641833500000|2022-01-10 16:51:40|217.76|215.76|217.59|215.59|217.93|215.93|217.59|215.59|0
1641833510000|2022-01-10 16:51:50|217.93|215.93|217.76|215.76|218.1|216.1|217.76|215.76|0
1641833520000|2022-01-10 16:52:00|218.1|216.1|217.59|215.59|218.1|216.1|217.07|215.07|0
1641833530000|2022-01-10 16:52:10|217.41|215.41|217.41|215.41|217.41|215.41|217.41|215.41|0
1641833540000|2022-01-10 16:52:20|217.59|215.59|217.24|215.24|217.59|215.59|217.24|215.24|0
1641833550000|2022-01-10 16:52:30|217.41|215.41|217.58|215.58|217.76|215.76|217.41|215.41|0
1641833560000|2022-01-10 16:52:40|217.41|215.41|217.24|215.24|217.41|215.41|217.07|215.07|0
1641833570000|2022-01-10 16:52:50|217.07|215.07|216.73|214.73|217.24|215.24|216.73|214.73|0
1641833580000|2022-01-10 16:53:00|216.9|214.9|217.07|215.07|217.24|215.24|216.9|214.9|0
1641833590000|2022-01-10 16:53:10|216.39|214.39|216.9|214.9|216.9|214.9|216.39|214.39|0
1641833600000|2022-01-10 16:53:20|216.56|214.56|216.05|214.05|216.56|214.56|216.05|214.05|0
1641833610000|2022-01-10 16:53:30|216.22|214.22|215.04|213.04|216.22|214.22|215.04|213.04|0
1641833620000|2022-01-10 16:53:40|214.87|212.87|215.04|213.04|215.21|213.21|214.87|212.87|0
1641833630000|2022-01-10 16:53:50|215.21|213.21|215.72|213.72|215.72|213.72|215.21|213.21|0
1641833640000|2022-01-10 16:54:00|215.55|213.55|215.72|213.72|215.88|213.88|215.55|213.55|0
1641833650000|2022-01-10 16:54:10|215.55|213.55|216.9|214.9|216.9|214.9|215.55|213.55|0
1641833660000|2022-01-10 16:54:20|217.24|215.24|217.24|215.24|217.24|215.24|216.9|214.9|0
1641833670000|2022-01-10 16:54:30|217.07|215.07|217.58|215.58|217.58|215.58|217.07|215.07|0
1641833680000|2022-01-10 16:54:40|217.75|215.75|218.09|216.09|218.09|216.09|217.75|215.75|0
1641833690000|2022-01-10 16:54:50|217.75|215.75|217.58|215.58|217.75|215.75|217.07|215.07|0
1641833700000|2022-01-10 16:55:00|217.75|215.75|217.75|215.75|217.92|215.92|217.75|215.75|0
1641833710000|2022-01-10 16:55:10|217.92|215.92|217.92|215.92|218.09|216.09|217.92|215.92|0
1641833720000|2022-01-10 16:55:20|218.27|216.27|218.27|216.27|218.61|216.61|218.27|216.27|0
1641833730000|2022-01-10 16:55:30|218.09|216.09|218.18|216.18|218.44|216.44|218.09|216.09|0
1641833740000|2022-01-10 16:55:40|218.09|216.09|218.09|216.09|218.27|216.27|218.09|216.09|0
1641833750000|2022-01-10 16:55:50|217.75|215.75|217.75|215.75|217.92|215.92|217.75|215.75|0
1641833760000|2022-01-10 16:56:00|217.58|215.58|217.75|215.75|217.92|215.92|217.58|215.58|0
1641833770000|2022-01-10 16:56:10|217.67|215.67|217.41|215.41|217.67|215.67|217.41|215.41|0
1641833780000|2022-01-10 16:56:20|217.58|215.58|216.05|214.05|217.58|215.58|216.05|214.05|0
1641833790000|2022-01-10 16:56:30|216.39|214.39|216.73|214.73|216.73|214.73|216.39|214.39|0
1641833800000|2022-01-10 16:56:40|217.24|215.24|216.9|214.9|217.41|215.41|216.9|214.9|0
1641833810000|2022-01-10 16:56:50|217.07|215.07|216.9|214.9|217.07|215.07|216.9|214.9|0
1641833820000|2022-01-10 16:57:00|217.07|215.07|216.39|214.39|217.07|215.07|216.22|214.22|0
1641833830000|2022-01-10 16:57:10|216.56|214.56|215.88|213.88|216.56|214.56|215.88|213.88|0
1641833840000|2022-01-10 16:57:20|215.71|213.71|215.21|213.21|215.71|213.71|215.21|213.21|0
1641833850000|2022-01-10 16:57:30|215.04|213.04|215.37|213.37|215.54|213.54|215.04|213.04|0
1641833860000|2022-01-10 16:57:40|215.2|213.2|215.37|213.37|215.37|213.37|215.04|213.04|0
1641833870000|2022-01-10 16:57:50|215.2|213.2|215.71|213.71|215.71|213.71|215.2|213.2|0
1641833880000|2022-01-10 16:58:00|216.05|214.05|215.71|213.71|216.05|214.05|215.71|213.71|0
1641833890000|2022-01-10 16:58:10|216.05|214.05|216.05|214.05|216.05|214.05|215.88|213.88|0
1641833900000|2022-01-10 16:58:20|215.88|213.88|214.36|212.36|215.88|213.88|214.36|212.36|0
1641833910000|2022-01-10 16:58:30|215.2|213.2|214.87|212.87|215.37|213.37|214.87|212.87|0
1641833920000|2022-01-10 16:58:40|215.04|213.04|214.7|212.7|215.04|213.04|214.53|212.53|0
1641833930000|2022-01-10 16:58:50|214.87|212.87|214.19|212.19|214.87|212.87|214.19|212.19|0
1641833940000|2022-01-10 16:59:00|214.02|212.02|214.53|212.53|214.53|212.53|214.02|212.02|0
1641833950000|2022-01-10 16:59:10|214.36|212.36|213.68|211.68|214.36|212.36|213.68|211.68|0
1641833960000|2022-01-10 16:59:20|213.51|211.51|213.18|211.18|213.68|211.68|213.18|211.18|0
1641833970000|2022-01-10 16:59:30|212.67|210.67|212.84|210.84|212.84|210.84|212.67|210.67|0
1641833980000|2022-01-10 16:59:40|212.59|210.59|212|210|212.67|210.67|212|210|0
1641833990000|2022-01-10 16:59:50|212.34|210.34|212.34|210.34|212.34|210.34|212.17|210.17|0
1641834000000|2022-01-10 17:00:00|212.67|210.67|212.67|210.67|212.84|210.84|212.67|210.67|0
1641834010000|2022-01-10 17:00:10|212.84|210.84|214.02|212.02|214.02|212.02|212.84|210.84|0
1641834020000|2022-01-10 17:00:20|213.51|211.51|212.84|210.84|213.51|211.51|212.84|210.84|0
1641834030000|2022-01-10 17:00:30|213.01|211.01|213.18|211.18|213.18|211.18|213.01|211.01|0
1641834040000|2022-01-10 17:00:40|213.35|211.35|213.18|211.18|213.35|211.35|213.18|211.18|0
1641834050000|2022-01-10 17:00:50|213.35|211.35|213.51|211.51|213.51|211.51|213.35|211.35|0
1641834060000|2022-01-10 17:01:00|213.85|211.85|212.84|210.84|213.85|211.85|212.84|210.84|0
1641834070000|2022-01-10 17:01:10|212.67|210.67|212.84|210.84|212.84|210.84|212.67|210.67|0
1641834080000|2022-01-10 17:01:20|213.01|211.01|212.5|210.5|213.01|211.01|212.5|210.5|0
1641834090000|2022-01-10 17:01:30|213.01|211.01|212.84|210.84|213.01|211.01|212.84|210.84|0
1641834100000|2022-01-10 17:01:40|213.01|211.01|213.18|211.18|213.34|211.34|213.01|211.01|0
1641834110000|2022-01-10 17:01:50|213.34|211.34|213.85|211.85|213.85|211.85|213.34|211.34|0
1641834120000|2022-01-10 17:02:00|213.68|211.68|215.03|213.03|215.03|213.03|213.68|211.68|0
1641834130000|2022-01-10 17:02:10|214.86|212.86|215.37|213.37|215.37|213.37|214.86|212.86|0
1641834140000|2022-01-10 17:02:20|215.2|213.2|215.54|213.54|215.54|213.54|215.2|213.2|0
1641834150000|2022-01-10 17:02:30|215.88|213.88|215.71|213.71|215.88|213.88|215.54|213.54|0
1641834160000|2022-01-10 17:02:40|215.88|213.88|216.39|214.39|216.39|214.39|215.88|213.88|0
1641834170000|2022-01-10 17:02:50|216.56|214.56|216.22|214.22|216.56|214.56|216.22|214.22|0
1641834180000|2022-01-10 17:03:00|216.39|214.39|216.05|214.05|216.39|214.39|215.71|213.71|0
1641834190000|2022-01-10 17:03:10|215.88|213.88|216.56|214.56|216.73|214.73|215.88|213.88|0
1641834200000|2022-01-10 17:03:20|216.73|214.73|216.73|214.73|216.9|214.9|216.56|214.56|0
1641834210000|2022-01-10 17:03:30|216.9|214.9|216.73|214.73|216.9|214.9|216.56|214.56|0
1641834220000|2022-01-10 17:03:40|217.07|215.07|217.24|215.24|217.75|215.75|216.9|214.9|0
1641834230000|2022-01-10 17:03:50|217.41|215.41|218.09|216.09|218.09|216.09|217.41|215.41|0
1641834240000|2022-01-10 17:04:00|217.92|215.92|218.09|216.09|218.09|216.09|217.92|215.92|0
1641834250000|2022-01-10 17:04:10|217.92|215.92|218.01|216.01|218.09|216.09|217.92|215.92|0
1641834260000|2022-01-10 17:04:20|217.92|215.92|218.43|216.43|218.43|216.43|217.92|215.92|0
1641834270000|2022-01-10 17:04:30|218.09|216.09|218.43|216.43|218.43|216.43|218.09|216.09|0
1641834290000|2022-01-10 17:04:50|218.26|216.26|218.26|216.26|218.43|216.43|218.26|216.26|0
1641834300000|2022-01-10 17:05:00|218.09|216.09|218.6|216.6|218.6|216.6|218.09|216.09|0
1641834310000|2022-01-10 17:05:10|219.46|217.46|220.31|218.31|220.31|218.31|219.46|217.46|0
1641834320000|2022-01-10 17:05:20|220.48|218.48|219.63|217.63|220.83|218.83|219.63|217.63|0
1641834330000|2022-01-10 17:05:30|219.46|217.46|219.46|217.46|219.63|217.63|219.46|217.46|0
1641834340000|2022-01-10 17:05:40|219.28|217.28|219.46|217.46|219.63|217.63|219.28|217.28|0
1641834350000|2022-01-10 17:05:50|219.28|217.28|219.28|217.28|219.28|217.28|219.28|217.28|0
1641834360000|2022-01-10 17:06:00|219.11|217.11|219.8|217.8|219.8|217.8|219.11|217.11|0
1641834370000|2022-01-10 17:06:10|219.63|217.63|219.28|217.28|220.14|218.14|219.28|217.28|0
1641834380000|2022-01-10 17:06:20|219.11|217.11|218.77|216.77|219.11|217.11|218.77|216.77|0
1641834390000|2022-01-10 17:06:30|218.94|216.94|217.58|215.58|218.94|216.94|217.41|215.41|0
1641834400000|2022-01-10 17:06:40|217.92|215.92|217.75|215.75|217.92|215.92|217.75|215.75|0
1641834410000|2022-01-10 17:06:50|217.92|215.92|217.75|215.75|217.92|215.92|217.58|215.58|0
1641834420000|2022-01-10 17:07:00|218.09|216.09|217.75|215.75|218.09|216.09|217.58|215.58|0
1641834430000|2022-01-10 17:07:10|217.92|215.92|218.09|216.09|218.09|216.09|217.92|215.92|0
1641834440000|2022-01-10 17:07:20|218.26|216.26|218.09|216.09|218.6|216.6|218.09|216.09|0
1641834450000|2022-01-10 17:07:30|218.26|216.26|218.6|216.6|218.6|216.6|218.26|216.26|0
1641834460000|2022-01-10 17:07:40|218.77|216.77|218.26|216.26|218.77|216.77|218.26|216.26|0
1641834470000|2022-01-10 17:07:50|218.09|216.09|218.26|216.26|218.35|216.35|218.09|216.09|0
1641834480000|2022-01-10 17:08:00|218.43|216.43|218.43|216.43|218.43|216.43|218.18|216.18|0
1641834490000|2022-01-10 17:08:10|218.09|216.09|218.09|216.09|218.26|216.26|217.92|215.92|0
1641834500000|2022-01-10 17:08:20|217.75|215.75|218.26|216.26|218.26|216.26|217.75|215.75|0
1641834510000|2022-01-10 17:08:30|218.09|216.09|217.41|215.41|218.09|216.09|217.41|215.41|0
1641834520000|2022-01-10 17:08:40|217.58|215.58|218.09|216.09|218.09|216.09|217.58|215.58|0
1641834530000|2022-01-10 17:08:50|217.92|215.92|217.92|215.92|218.09|216.09|217.92|215.92|0
1641834540000|2022-01-10 17:09:00|218.09|216.09|219.28|217.28|219.45|217.45|218.09|216.09|0
1641834550000|2022-01-10 17:09:10|219.45|217.45|220.48|218.48|220.48|218.48|219.45|217.45|0
1641834560000|2022-01-10 17:09:20|220.14|218.14|220.65|218.65|220.65|218.65|220.14|218.14|0
1641834570000|2022-01-10 17:09:30|221.17|219.17|221.17|219.17|221.34|219.34|221.17|219.17|0
1641834580000|2022-01-10 17:09:40|221.86|219.86|221.68|219.68|221.86|219.86|221.51|219.51|0
1641834590000|2022-01-10 17:09:50|222.2|220.2|222.03|220.03|222.2|220.2|221.86|219.86|0
1641834600000|2022-01-10 17:10:00|221.86|219.86|221.17|219.17|221.86|219.86|221|219|0
1641834610000|2022-01-10 17:10:10|221.51|219.51|221.17|219.17|221.51|219.51|221.17|219.17|0
1641834620000|2022-01-10 17:10:20|220.82|218.82|220.14|218.14|220.82|218.82|220.14|218.14|0
1641834630000|2022-01-10 17:10:30|220.31|218.31|220.31|218.31|220.31|218.31|220.31|218.31|0
1641834640000|2022-01-10 17:10:40|220.48|218.48|220.82|218.82|220.82|218.82|220.48|218.48|0
1641834650000|2022-01-10 17:10:50|221|219|220.31|218.31|221|219|220.31|218.31|0
1641834660000|2022-01-10 17:11:00|220.14|218.14|220.48|218.48|220.48|218.48|219.97|217.97|0
1641834670000|2022-01-10 17:11:10|220.14|218.14|220.14|218.14|220.14|218.14|220.14|218.14|0
1641834680000|2022-01-10 17:11:20|219.97|217.97|219.79|217.79|220.14|218.14|219.79|217.79|0
1641834690000|2022-01-10 17:11:30|220.14|218.14|219.79|217.79|220.14|218.14|219.79|217.79|0
1641834700000|2022-01-10 17:11:40|219.45|217.45|219.45|217.45|219.45|217.45|219.28|217.28|0
1641834710000|2022-01-10 17:11:50|219.62|217.62|218.43|216.43|219.62|217.62|218.43|216.43|0
1641834720000|2022-01-10 17:12:00|218.94|216.94|219.62|217.62|219.62|217.62|218.94|216.94|0
1641834730000|2022-01-10 17:12:10|219.45|217.45|219.79|217.79|219.79|217.79|219.45|217.45|0
1641834740000|2022-01-10 17:12:20|219.62|217.62|219.28|217.28|219.62|217.62|219.11|217.11|0
1641834750000|2022-01-10 17:12:30|219.62|217.62|218.6|216.6|219.62|217.62|218.6|216.6|0
1641834760000|2022-01-10 17:12:40|218.08|216.08|217.74|215.74|218.08|216.08|217.74|215.74|0
1641834770000|2022-01-10 17:12:50|217.4|215.4|217.74|215.74|217.74|215.74|217.23|215.23|0
1641834780000|2022-01-10 17:13:00|217.91|215.91|218.08|216.08|218.26|216.26|217.91|215.91|0
1641834790000|2022-01-10 17:13:10|218.43|216.43|218.77|216.77|218.77|216.77|218.43|216.43|0
1641834800000|2022-01-10 17:13:20|218.94|216.94|218.77|216.77|218.94|216.94|218.77|216.77|0
1641834810000|2022-01-10 17:13:30|218.6|216.6|218.6|216.6|218.6|216.6|218.43|216.43|0
1641834820000|2022-01-10 17:13:40|218.77|216.77|218.94|216.94|219.11|217.11|218.77|216.77|0
1641834830000|2022-01-10 17:13:50|218.6|216.6|218.43|216.43|218.6|216.6|218.43|216.43|0
1641834840000|2022-01-10 17:14:00|217.91|215.91|217.91|215.91|218.08|216.08|217.91|215.91|0
1641834850000|2022-01-10 17:14:10|218.08|216.08|217.91|215.91|218.08|216.08|217.74|215.74|0
1641834860000|2022-01-10 17:14:20|218.08|216.08|218.77|216.77|218.77|216.77|218.08|216.08|0
1641834870000|2022-01-10 17:14:30|218.25|216.25|218.43|216.43|218.43|216.43|218.25|216.25|0
1641834880000|2022-01-10 17:14:40|218.42|216.42|218.08|216.08|218.42|216.42|218.08|216.08|0
1641834890000|2022-01-10 17:14:50|218.25|216.25|217.74|215.74|218.25|216.25|217.74|215.74|0
1641834900000|2022-01-10 17:15:00|217.91|215.91|218.08|216.08|218.42|216.42|217.91|215.91|0
1641834910000|2022-01-10 17:15:10|218.25|216.25|218.94|216.94|218.94|216.94|218.25|216.25|0
1641834920000|2022-01-10 17:15:20|219.11|217.11|218.94|216.94|219.11|217.11|218.77|216.77|0
1641834930000|2022-01-10 17:15:30|219.11|217.11|219.28|217.28|219.28|217.28|219.11|217.11|0
1641834940000|2022-01-10 17:15:40|219.45|217.45|219.03|217.03|219.45|217.45|219.03|217.03|0
1641834950000|2022-01-10 17:15:50|218.94|216.94|218.94|216.94|218.94|216.94|218.94|216.94|0
1641834960000|2022-01-10 17:16:00|219.11|217.11|218.42|216.42|219.11|217.11|218.08|216.08|0
1641834970000|2022-01-10 17:16:10|217.74|215.74|217.4|215.4|217.74|215.74|217.4|215.4|0
1641834980000|2022-01-10 17:16:20|217.74|215.74|217.57|215.57|217.74|215.74|217.57|215.57|0
1641834990000|2022-01-10 17:16:30|217.74|215.74|217.91|215.91|217.91|215.91|217.57|215.57|0
1641835000000|2022-01-10 17:16:40|218|216|217.91|215.91|218|216|217.74|215.74|0
1641835010000|2022-01-10 17:16:50|218.08|216.08|218.25|216.25|218.25|216.25|217.91|215.91|0
1641835020000|2022-01-10 17:17:00|218.59|216.59|219.11|217.11|219.11|217.11|218.59|216.59|0
1641835030000|2022-01-10 17:17:10|218.94|216.94|219.28|217.28|219.45|217.45|218.94|216.94|0
1641835040000|2022-01-10 17:17:20|219.11|217.11|219.28|217.28|219.45|217.45|219.11|217.11|0
1641835050000|2022-01-10 17:17:30|219.11|217.11|218.94|216.94|219.45|217.45|218.94|216.94|0
1641835060000|2022-01-10 17:17:40|219.11|217.11|218.94|216.94|219.11|217.11|218.94|216.94|0
1641835070000|2022-01-10 17:17:50|218.76|216.76|218.59|216.59|218.76|216.76|218.59|216.59|0
1641835080000|2022-01-10 17:18:00|218.76|216.76|219.45|217.45|219.45|217.45|218.76|216.76|0
1641835090000|2022-01-10 17:18:10|219.28|217.28|219.11|217.11|219.37|217.37|219.11|217.11|0
1641835100000|2022-01-10 17:18:20|218.94|216.94|219.45|217.45|219.45|217.45|218.94|216.94|0
1641835110000|2022-01-10 17:18:30|219.79|217.79|220.13|218.13|220.3|218.3|219.79|217.79|0
1641835120000|2022-01-10 17:18:40|219.96|217.96|219.62|217.62|219.96|217.96|219.62|217.62|0
1641835130000|2022-01-10 17:18:50|219.79|217.79|219.62|217.62|219.79|217.79|219.62|217.62|0
1641835140000|2022-01-10 17:19:00|219.79|217.79|220.13|218.13|220.13|218.13|219.79|217.79|0
1641835150000|2022-01-10 17:19:10|220.3|218.3|220.65|218.65|220.65|218.65|220.13|218.13|0
1641835160000|2022-01-10 17:19:20|220.82|218.82|220.99|218.99|221.16|219.16|220.82|218.82|0
1641835170000|2022-01-10 17:19:30|220.82|218.82|220.82|218.82|221.16|219.16|220.82|218.82|0
1641835180000|2022-01-10 17:19:40|220.65|218.65|220.65|218.65|220.65|218.65|220.65|218.65|0
1641835190000|2022-01-10 17:19:50|220.48|218.48|220.82|218.82|220.82|218.82|220.48|218.48|0
1641835200000|2022-01-10 17:20:00|220.99|218.99|221.16|219.16|221.16|219.16|220.82|218.82|0
1641835210000|2022-01-10 17:20:10|220.65|218.65|220.48|218.48|220.82|218.82|220.48|218.48|0
1641835220000|2022-01-10 17:20:20|220.3|218.3|220.65|218.65|220.65|218.65|220.3|218.3|0
1641835230000|2022-01-10 17:20:30|220.48|218.48|220.82|218.82|220.99|218.99|220.48|218.48|0
1641835240000|2022-01-10 17:20:40|220.99|218.99|220.82|218.82|220.99|218.99|220.82|218.82|0
1641835250000|2022-01-10 17:20:50|221.16|219.16|220.99|218.99|221.33|219.33|220.99|218.99|0
1641835260000|2022-01-10 17:21:00|220.82|218.82|220.82|218.82|220.99|218.99|220.82|218.82|0
1641835270000|2022-01-10 17:21:10|220.65|218.65|220.82|218.82|220.82|218.82|220.65|218.65|0
1641835280000|2022-01-10 17:21:20|220.99|218.99|221.16|219.16|221.16|219.16|220.99|218.99|0
1641835290000|2022-01-10 17:21:30|220.82|218.82|220.99|218.99|220.99|218.99|220.82|218.82|0
1641835300000|2022-01-10 17:21:40|220.82|218.82|220.99|218.99|220.99|218.99|220.82|218.82|0
1641835310000|2022-01-10 17:21:50|220.82|218.82|221.25|219.25|221.25|219.25|220.82|218.82|0
1641835320000|2022-01-10 17:22:00|220.99|218.99|221.5|219.5|221.5|219.5|220.99|218.99|0
1641835330000|2022-01-10 17:22:10|221.33|219.33|220.13|218.13|221.33|219.33|220.13|218.13|0
1641835340000|2022-01-10 17:22:20|220.3|218.3|220.3|218.3|220.65|218.65|220.3|218.3|0
1641835350000|2022-01-10 17:22:30|220.82|218.82|220.13|218.13|220.82|218.82|220.13|218.13|0
1641835360000|2022-01-10 17:22:40|219.79|217.79|219.79|217.79|219.96|217.96|219.62|217.62|0
1641835370000|2022-01-10 17:22:50|219.96|217.96|220.3|218.3|220.3|218.3|219.96|217.96|0
1641835380000|2022-01-10 17:23:00|220.65|218.65|220.13|218.13|220.65|218.65|220.13|218.13|0
1641835390000|2022-01-10 17:23:10|220.3|218.3|220.47|218.47|220.47|218.47|220.3|218.3|0
1641835400000|2022-01-10 17:23:20|220.3|218.3|220.65|218.65|220.65|218.65|220.3|218.3|0
1641835410000|2022-01-10 17:23:30|221.33|219.33|220.99|218.99|221.33|219.33|220.99|218.99|0
1641835420000|2022-01-10 17:23:40|221.16|219.16|220.99|218.99|221.16|219.16|220.99|218.99|0
1641835430000|2022-01-10 17:23:50|221.16|219.16|220.99|218.99|221.16|219.16|220.99|218.99|0
1641835440000|2022-01-10 17:24:00|221.16|219.16|220.82|218.82|221.16|219.16|220.82|218.82|0
1641835450000|2022-01-10 17:24:10|220.64|218.64|220.64|218.64|220.64|218.64|220.64|218.64|0
1641835460000|2022-01-10 17:24:20|220.47|218.47|220.3|218.3|220.47|218.47|220.13|218.13|0
1641835470000|2022-01-10 17:24:30|220.64|218.64|220.3|218.3|220.64|218.64|220.3|218.3|0
1641835480000|2022-01-10 17:24:40|220.47|218.47|220.47|218.47|220.47|218.47|220.47|218.47|0
1641835490000|2022-01-10 17:24:50|220.64|218.64|220.47|218.47|220.64|218.64|220.47|218.47|0
1641835500000|2022-01-10 17:25:00|220.3|218.3|220.82|218.82|220.82|218.82|220.3|218.3|0
1641835510000|2022-01-10 17:25:10|220.99|218.99|221.16|219.16|221.16|219.16|220.99|218.99|0
1641835520000|2022-01-10 17:25:20|221.33|219.33|220.3|218.3|221.33|219.33|220.3|218.3|0
1641835530000|2022-01-10 17:25:30|220.47|218.47|219.96|217.96|220.47|218.47|219.96|217.96|0
1641835540000|2022-01-10 17:25:40|219.44|217.44|219.44|217.44|219.62|217.62|219.44|217.44|0
1641835550000|2022-01-10 17:25:50|219.62|217.62|220.13|218.13|220.13|218.13|219.62|217.62|0
1641835560000|2022-01-10 17:26:00|220.3|218.3|220.3|218.3|220.64|218.64|220.3|218.3|0
1641835570000|2022-01-10 17:26:10|220.13|218.13|220.39|218.39|220.47|218.47|220.13|218.13|0
1641835580000|2022-01-10 17:26:20|220.3|218.3|220.3|218.3|220.47|218.47|220.3|218.3|0
1641835590000|2022-01-10 17:26:30|220.13|218.13|220.82|218.82|220.82|218.82|220.13|218.13|0
1641835600000|2022-01-10 17:26:40|220.64|218.64|220.39|218.39|220.64|218.64|220.39|218.39|0
1641835610000|2022-01-10 17:26:50|220.3|218.3|220.22|218.22|220.3|218.3|219.79|217.79|0
1641835620000|2022-01-10 17:27:00|220.3|218.3|220.13|218.13|220.3|218.3|219.96|217.96|0
1641835630000|2022-01-10 17:27:10|219.96|217.96|219.61|217.61|219.96|217.96|219.61|217.61|0
1641835640000|2022-01-10 17:27:20|219.44|217.44|219.1|217.1|219.44|217.44|219.1|217.1|0
1641835650000|2022-01-10 17:27:30|219.27|217.27|218.93|216.93|219.27|217.27|218.93|216.93|0
1641835660000|2022-01-10 17:27:40|218.59|216.59|218.59|216.59|218.93|216.93|218.59|216.59|0
1641835670000|2022-01-10 17:27:50|218.42|216.42|218.59|216.59|218.59|216.59|218.42|216.42|0
1641835680000|2022-01-10 17:28:00|218.76|216.76|219.1|217.1|219.27|217.27|218.76|216.76|0
1641835690000|2022-01-10 17:28:10|219.27|217.27|219.27|217.27|219.27|217.27|218.93|216.93|0
1641835700000|2022-01-10 17:28:20|219.44|217.44|219.44|217.44|219.61|217.61|219.44|217.44|0
1641835710000|2022-01-10 17:28:30|219.61|217.61|219.61|217.61|219.61|217.61|219.44|217.44|0
1641835720000|2022-01-10 17:28:40|219.1|217.1|219.1|217.1|219.1|217.1|218.76|216.76|0
1641835730000|2022-01-10 17:28:50|219.27|217.27|219.1|217.1|219.27|217.27|219.1|217.1|0
1641835740000|2022-01-10 17:29:00|219.27|217.27|219.78|217.78|219.78|217.78|219.27|217.27|0
1641835750000|2022-01-10 17:29:10|219.96|217.96|220.13|218.13|220.13|218.13|219.96|217.96|0
1641835760000|2022-01-10 17:29:20|219.78|217.78|219.96|217.96|220.13|218.13|219.78|217.78|0
1641835770000|2022-01-10 17:29:30|220.13|218.13|219.96|217.96|220.13|218.13|219.96|217.96|0
1641835780000|2022-01-10 17:29:40|219.78|217.78|220.13|218.13|220.13|218.13|219.78|217.78|0
1641835790000|2022-01-10 17:29:50|219.96|217.96|220.13|218.13|220.13|218.13|219.78|217.78|0
1641835800000|2022-01-10 17:30:00|220.3|218.3|219.61|217.61|220.47|218.47|219.61|217.61|0
1641835810000|2022-01-10 17:30:10|219.96|217.96|220.3|218.3|220.3|218.3|219.96|217.96|0
1641835820000|2022-01-10 17:30:20|219.96|217.96|220.13|218.13|220.13|218.13|219.96|217.96|0
1641835830000|2022-01-10 17:30:30|219.96|217.96|219.96|217.96|219.96|217.96|219.78|217.78|0
1641835840000|2022-01-10 17:30:40|219.78|217.78|220.13|218.13|220.13|218.13|219.78|217.78|0
1641835850000|2022-01-10 17:30:50|220.3|218.3|220.47|218.47|220.47|218.47|220.3|218.3|0
1641835860000|2022-01-10 17:31:00|220.64|218.64|220.39|218.39|220.64|218.64|220.39|218.39|0
1641835870000|2022-01-10 17:31:10|220.3|218.3|220.64|218.64|220.64|218.64|220.3|218.3|0
1641835880000|2022-01-10 17:31:20|220.81|218.81|220.98|218.98|220.98|218.98|220.64|218.64|0
1641835890000|2022-01-10 17:31:30|220.81|218.81|220.98|218.98|220.98|218.98|220.81|218.81|0
1641835900000|2022-01-10 17:31:40|220.81|218.81|220.98|218.98|220.98|218.98|220.81|218.81|0
1641835910000|2022-01-10 17:31:50|220.81|218.81|220.64|218.64|220.81|218.81|220.64|218.64|0
1641835920000|2022-01-10 17:32:00|220.81|218.81|220.98|218.98|220.98|218.98|220.64|218.64|0
1641835930000|2022-01-10 17:32:10|220.81|218.81|221.16|219.16|221.16|219.16|220.81|218.81|0
1641835940000|2022-01-10 17:32:20|221.33|219.33|221.33|219.33|221.33|219.33|221.33|219.33|0
1641835950000|2022-01-10 17:32:30|221.5|219.5|221.67|219.67|221.67|219.67|221.5|219.5|0
1641835960000|2022-01-10 17:32:40|221.5|219.5|221.5|219.5|221.59|219.59|221.5|219.5|0
1641835970000|2022-01-10 17:32:50|221.67|219.67|221.67|219.67|221.67|219.67|221.59|219.59|0
1641835980000|2022-01-10 17:33:00|221.5|219.5|221.33|219.33|221.5|219.5|221.33|219.33|0
1641835990000|2022-01-10 17:33:10|221.15|219.15|221.5|219.5|221.5|219.5|221.15|219.15|0
1641836000000|2022-01-10 17:33:20|221.84|219.84|222.01|220.01|222.02|220.02|221.84|219.84|0
1641836010000|2022-01-10 17:33:30|222.19|220.19|222.01|220.01|222.19|220.19|222.01|220.01|0
1641836020000|2022-01-10 17:33:40|222.19|220.19|222.36|220.36|222.36|220.36|222.19|220.19|0
1641836030000|2022-01-10 17:33:50|222.19|220.19|222.19|220.19|222.7|220.7|222.19|220.19|0
1641836040000|2022-01-10 17:34:00|222.01|220.01|221.67|219.67|222.01|220.01|221.67|219.67|0
1641836050000|2022-01-10 17:34:10|221.33|219.33|221.5|219.5|221.5|219.5|221.33|219.33|0
1641836060000|2022-01-10 17:34:20|221.33|219.33|221.33|219.33|221.33|219.33|221.33|219.33|0
1641836070000|2022-01-10 17:34:30|221.15|219.15|220.64|218.64|221.15|219.15|220.47|218.47|0
1641836080000|2022-01-10 17:34:40|220.81|218.81|220.81|218.81|220.98|218.98|220.81|218.81|0
1641836090000|2022-01-10 17:34:50|220.98|218.98|221.33|219.33|221.5|219.5|220.98|218.98|0
1641836100000|2022-01-10 17:35:00|221.15|219.15|221.15|219.15|221.15|219.15|221.15|219.15|0
1641836110000|2022-01-10 17:35:10|220.64|218.64|220.47|218.47|220.64|218.64|220.47|218.47|0
1641836120000|2022-01-10 17:35:20|220.64|218.64|220.98|218.98|220.98|218.98|220.64|218.64|0
1641836130000|2022-01-10 17:35:30|221.33|219.33|221.5|219.5|221.5|219.5|221.15|219.15|0
1641836140000|2022-01-10 17:35:40|221.67|219.67|221.84|219.84|221.84|219.84|221.67|219.67|0
1641836160000|2022-01-10 17:36:00|222.01|220.01|221.84|219.84|222.01|220.01|221.84|219.84|0
1641836170000|2022-01-10 17:36:10|221.67|219.67|221.84|219.84|221.84|219.84|221.67|219.67|0
1641836180000|2022-01-10 17:36:20|222.01|220.01|221.5|219.5|222.01|220.01|221.5|219.5|0
1641836190000|2022-01-10 17:36:30|221.32|219.32|221.5|219.5|221.5|219.5|221.32|219.32|0
1641836200000|2022-01-10 17:36:40|221.15|219.15|220.98|218.98|221.15|219.15|220.98|218.98|0
1641836210000|2022-01-10 17:36:50|220.64|218.64|220.04|218.04|220.64|218.64|220.04|218.04|0
1641836220000|2022-01-10 17:37:00|219.78|217.78|219.61|217.61|220.12|218.12|219.61|217.61|0
1641836230000|2022-01-10 17:37:10|219.78|217.78|220.64|218.64|220.64|218.64|219.78|217.78|0
1641836240000|2022-01-10 17:37:20|220.9|218.9|221.15|219.15|221.15|219.15|220.9|218.9|0
1641836250000|2022-01-10 17:37:30|221.32|219.32|221.32|219.32|221.32|219.32|221.32|219.32|0
1641836260000|2022-01-10 17:37:40|221.15|219.15|221.32|219.32|221.32|219.32|221.15|219.15|0
1641836270000|2022-01-10 17:37:50|221.15|219.15|220.81|218.81|221.15|219.15|220.81|218.81|0
1641836280000|2022-01-10 17:38:00|221.15|219.15|221.5|219.5|221.5|219.5|221.15|219.15|0
1641836290000|2022-01-10 17:38:10|221.32|219.32|221.67|219.67|221.67|219.67|221.32|219.32|0
1641836300000|2022-01-10 17:38:20|221.5|219.5|221.32|219.32|221.5|219.5|221.32|219.32|0
1641836310000|2022-01-10 17:38:30|221.5|219.5|221.5|219.5|221.5|219.5|221.5|219.5|0
1641836320000|2022-01-10 17:38:40|221.15|219.15|220.98|218.98|221.32|219.32|220.98|218.98|0
1641836330000|2022-01-10 17:38:50|221.15|219.15|221.15|219.15|221.32|219.32|221.15|219.15|0
1641836340000|2022-01-10 17:39:00|221.32|219.32|221.5|219.5|221.5|219.5|221.32|219.32|0
1641836350000|2022-01-10 17:39:10|221.84|219.84|221.5|219.5|221.84|219.84|221.5|219.5|0
1641836360000|2022-01-10 17:39:20|221.58|219.58|221.84|219.84|221.84|219.84|221.58|219.58|0
1641836370000|2022-01-10 17:39:30|221.67|219.67|221.67|219.67|221.67|219.67|221.67|219.67|0
1641836380000|2022-01-10 17:39:40|221.5|219.5|221.67|219.67|221.67|219.67|221.5|219.5|0
1641836390000|2022-01-10 17:39:50|221.76|219.76|221.84|219.84|221.84|219.84|221.76|219.76|0
1641836400000|2022-01-10 17:40:00|221.67|219.67|221.67|219.67|221.84|219.84|221.67|219.67|0
1641836410000|2022-01-10 17:40:10|222.01|220.01|222.01|220.01|222.18|220.18|222.01|220.01|0
1641836420000|2022-01-10 17:40:20|222.18|220.18|222.01|220.01|222.36|220.36|222.01|220.01|0
1641836430000|2022-01-10 17:40:30|222.18|220.18|221.67|219.67|222.18|220.18|221.67|219.67|0
1641836440000|2022-01-10 17:40:40|221.84|219.84|222.18|220.18|222.18|220.18|221.84|219.84|0
1641836450000|2022-01-10 17:40:50|222.36|220.36|221.84|219.84|222.36|220.36|221.84|219.84|0
1641836460000|2022-01-10 17:41:00|221.49|219.49|221.32|219.32|221.49|219.49|221.32|219.32|0
1641836470000|2022-01-10 17:41:10|221.15|219.15|221.32|219.32|221.32|219.32|221.15|219.15|0
1641836480000|2022-01-10 17:41:20|221.15|219.15|220.81|218.81|221.15|219.15|220.81|218.81|0
1641836490000|2022-01-10 17:41:30|220.98|218.98|220.46|218.46|221.07|219.07|220.46|218.46|0
1641836500000|2022-01-10 17:41:40|220.63|218.63|220.29|218.29|220.63|218.63|220.12|218.12|0
1641836510000|2022-01-10 17:41:50|219.95|217.95|219.09|217.09|219.95|217.95|219.09|217.09|0
1641836520000|2022-01-10 17:42:00|218.24|216.24|217.56|215.56|218.24|216.24|217.56|215.56|0
1641836530000|2022-01-10 17:42:10|217.39|215.39|216.37|214.37|217.39|215.39|216.37|214.37|0
1641836540000|2022-01-10 17:42:20|216.03|214.03|215.69|213.69|216.03|214.03|215.69|213.69|0
1641836550000|2022-01-10 17:42:30|216.03|214.03|217.05|215.05|217.05|215.05|216.03|214.03|0
1641836560000|2022-01-10 17:42:40|217.22|215.22|217.56|215.56|217.9|215.9|217.22|215.22|0
1641836570000|2022-01-10 17:42:50|217.39|215.39|217.39|215.39|217.56|215.56|217.39|215.39|0
1641836580000|2022-01-10 17:43:00|217.9|215.9|217.73|215.73|218.07|216.07|217.73|215.73|0
1641836590000|2022-01-10 17:43:10|217.9|215.9|217.9|215.9|217.9|215.9|217.9|215.9|0
1641836600000|2022-01-10 17:43:20|218.07|216.07|217.9|215.9|218.07|216.07|217.9|215.9|0
1641836610000|2022-01-10 17:43:30|218.24|216.24|218.41|216.41|218.41|216.41|218.24|216.24|0
1641836620000|2022-01-10 17:43:40|218.24|216.24|218.41|216.41|218.58|216.58|218.24|216.24|0
1641836630000|2022-01-10 17:43:50|217.9|215.9|218.24|216.24|218.24|216.24|217.9|215.9|0
1641836640000|2022-01-10 17:44:00|218.41|216.41|219.09|217.09|219.09|217.09|218.41|216.41|0
1641836650000|2022-01-10 17:44:10|219.26|217.26|219.26|217.26|219.43|217.43|219.26|217.26|0
1641836660000|2022-01-10 17:44:20|219.09|217.09|219.26|217.26|219.26|217.26|219.09|217.09|0
1641836670000|2022-01-10 17:44:30|219.43|217.43|220.29|218.29|220.29|218.29|219.43|217.43|0
1641836680000|2022-01-10 17:44:40|220.46|218.46|220.12|218.12|220.46|218.46|220.12|218.12|0
1641836690000|2022-01-10 17:44:50|219.78|217.78|220.12|218.12|220.12|218.12|219.78|217.78|0
1641836700000|2022-01-10 17:45:00|219.95|217.95|220.29|218.29|220.29|218.29|219.95|217.95|0
1641836710000|2022-01-10 17:45:10|219.95|217.95|219.26|217.26|219.95|217.95|219.26|217.26|0
1641836720000|2022-01-10 17:45:20|219.09|217.09|219.26|217.26|219.26|217.26|219.09|217.09|0
1641836730000|2022-01-10 17:45:30|217.56|215.56|216.87|214.87|217.56|215.56|216.87|214.87|0
1641836740000|2022-01-10 17:45:40|216.53|214.53|217.38|215.38|217.38|215.38|216.53|214.53|0
1641836750000|2022-01-10 17:45:50|217.21|215.21|217.04|215.04|217.21|215.21|217.04|215.04|0
1641836760000|2022-01-10 17:46:00|217.21|215.21|216.36|214.36|217.21|215.21|216.19|214.19|0
1641836770000|2022-01-10 17:46:10|216.02|214.02|216.36|214.36|216.36|214.36|216.02|214.02|0
1641836780000|2022-01-10 17:46:20|216.19|214.19|216.36|214.36|216.36|214.36|216.19|214.19|0
1641836790000|2022-01-10 17:46:30|216.02|214.02|215.77|213.77|216.19|214.19|215.77|213.77|0
1641836800000|2022-01-10 17:46:40|215.6|213.6|216.02|214.02|216.02|214.02|215.6|213.6|0
1641836810000|2022-01-10 17:46:50|216.19|214.19|216.53|214.53|216.7|214.7|216.19|214.19|0
1641836820000|2022-01-10 17:47:00|216.7|214.7|216.53|214.53|216.7|214.7|216.28|214.28|0
1641836830000|2022-01-10 17:47:10|215.23|213.23|216.8|214.8|216.8|214.8|215.23|213.23|0
1641836840000|2022-01-10 17:47:20|216.46|214.46|216.63|214.63|216.63|214.63|216.46|214.46|0
1641836850000|2022-01-10 17:47:30|216.46|214.46|215.95|213.95|216.46|214.46|215.78|213.78|0
1641836860000|2022-01-10 17:47:40|215.78|213.78|215.78|213.78|215.78|213.78|215.61|213.61|0
1641836870000|2022-01-10 17:47:50|216.29|214.29|216.29|214.29|216.46|214.46|216.29|214.29|0
1641836880000|2022-01-10 17:48:00|215.95|213.95|216.12|214.12|216.12|214.12|215.95|213.95|0
1641836890000|2022-01-10 17:48:10|216.46|214.46|216.46|214.46|216.63|214.63|216.46|214.46|0
1641836900000|2022-01-10 17:48:20|216.8|214.8|216.29|214.29|216.8|214.8|216.29|214.29|0
1641836910000|2022-01-10 17:48:30|217.14|215.14|217.31|215.31|217.48|215.48|217.14|215.14|0
1641836920000|2022-01-10 17:48:40|217.48|215.48|217.99|215.99|217.99|215.99|217.48|215.48|0
1641836930000|2022-01-10 17:48:50|217.82|215.82|217.48|215.48|217.82|215.82|217.48|215.48|0
1641836940000|2022-01-10 17:49:00|217.99|215.99|217.99|215.99|217.99|215.99|217.82|215.82|0
1641836950000|2022-01-10 17:49:10|217.82|215.82|217.65|215.65|217.82|215.82|217.65|215.65|0
1641836960000|2022-01-10 17:49:20|217.82|215.82|218.16|216.16|218.16|216.16|217.82|215.82|0
1641836970000|2022-01-10 17:49:30|217.99|215.99|219.19|217.19|219.19|217.19|217.99|215.99|0
1641836980000|2022-01-10 17:49:40|218.85|216.85|219.02|217.02|219.02|217.02|218.85|216.85|0
1641836990000|2022-01-10 17:49:50|218.85|216.85|218.85|216.85|218.85|216.85|218.85|216.85|0
1641837000000|2022-01-10 17:50:00|218.68|216.68|218.85|216.85|218.85|216.85|218.68|216.68|0
1641837010000|2022-01-10 17:50:10|219.19|217.19|219.19|217.19|219.53|217.53|219.19|217.19|0
1641837020000|2022-01-10 17:50:20|219.36|217.36|219.28|217.28|219.36|217.36|219.19|217.19|0
1641837030000|2022-01-10 17:50:30|219.53|217.53|219.87|217.87|220.05|218.05|219.53|217.53|0
1641837040000|2022-01-10 17:50:40|219.02|217.02|218.68|216.68|219.02|217.02|218.68|216.68|0
1641837050000|2022-01-10 17:50:50|218.51|216.51|218.51|216.51|218.51|216.51|218.16|216.16|0
1641837060000|2022-01-10 17:51:00|218.16|216.16|218.33|216.33|218.33|216.33|218.16|216.16|0
1641837070000|2022-01-10 17:51:10|218.51|216.51|217.99|215.99|218.51|216.51|217.99|215.99|0
1641837080000|2022-01-10 17:51:20|217.65|215.65|217.14|215.14|217.65|215.65|216.8|214.8|0
1641837090000|2022-01-10 17:51:30|216.97|214.97|217.31|215.31|217.31|215.31|216.97|214.97|0
1641837100000|2022-01-10 17:51:40|217.48|215.48|217.82|215.82|217.82|215.82|217.48|215.48|0
1641837110000|2022-01-10 17:51:50|217.65|215.65|217.65|215.65|217.82|215.82|217.65|215.65|0
1641837120000|2022-01-10 17:52:00|217.82|215.82|217.14|215.14|217.82|215.82|217.14|215.14|0
1641837130000|2022-01-10 17:52:10|216.97|214.97|216.72|214.72|216.97|214.97|216.72|214.72|0
1641837140000|2022-01-10 17:52:20|216.8|214.8|215.78|213.78|216.97|214.97|215.78|213.78|0
1641837150000|2022-01-10 17:52:30|216.12|214.12|215.1|213.1|216.12|214.12|215.1|213.1|0
1641837160000|2022-01-10 17:52:40|215.27|213.27|211.06|209.06|215.27|213.27|211.06|209.06|0
1641837170000|2022-01-10 17:52:50|210.39|208.39|210.22|208.22|210.56|208.56|210.06|208.06|0
1641837180000|2022-01-10 17:53:00|209.72|207.72|208.56|206.56|209.72|207.72|208.56|206.56|0
1641837190000|2022-01-10 17:53:10|208.06|206.06|208.06|206.06|208.31|206.31|208.06|206.06|0
1641837200000|2022-01-10 17:53:20|207.89|205.89|209.56|207.56|209.56|207.56|207.89|205.89|0
1641837210000|2022-01-10 17:53:30|209.39|207.39|209.31|207.31|209.39|207.39|208.97|206.97|0
1641837220000|2022-01-10 17:53:40|209.22|207.22|209.22|207.22|209.22|207.22|208.89|206.89|0
1641837230000|2022-01-10 17:53:50|209.39|207.39|209.22|207.22|209.39|207.39|209.05|207.05|0
1641837240000|2022-01-10 17:54:00|209.39|207.39|209.89|207.89|209.89|207.89|209.39|207.39|0
1641837250000|2022-01-10 17:54:10|210.22|208.22|210.22|208.22|210.39|208.39|210.22|208.22|0
1641837260000|2022-01-10 17:54:20|210.39|208.39|210.06|208.06|210.39|208.39|210.06|208.06|0
1641837270000|2022-01-10 17:54:30|209.89|207.89|210.22|208.22|210.22|208.22|209.89|207.89|0
1641837280000|2022-01-10 17:54:40|210.06|208.06|210.06|208.06|210.06|208.06|209.89|207.89|0
1641837290000|2022-01-10 17:54:50|210.39|208.39|210.56|208.56|210.56|208.56|210.22|208.22|0
1641837300000|2022-01-10 17:55:00|210.64|208.64|210.72|208.72|211.06|209.06|210.64|208.64|0
1641837310000|2022-01-10 17:55:10|210.89|208.89|211.23|209.23|211.23|209.23|210.89|208.89|0
1641837320000|2022-01-10 17:55:20|210.89|208.89|211.56|209.56|211.56|209.56|210.89|208.89|0
1641837330000|2022-01-10 17:55:30|211.9|209.9|212.07|210.07|212.23|210.23|211.9|209.9|0
1641837340000|2022-01-10 17:55:40|212.23|210.23|212.4|210.4|212.4|210.4|212.23|210.23|0
1641837350000|2022-01-10 17:55:50|212.91|210.91|212.91|210.91|212.91|210.91|212.74|210.74|0
1641837360000|2022-01-10 17:56:00|213.07|211.07|213.41|211.41|213.41|211.41|213.07|211.07|0
1641837370000|2022-01-10 17:56:10|212.91|210.91|212.91|210.91|213.07|211.07|212.91|210.91|0
1641837380000|2022-01-10 17:56:20|212.23|210.23|212.4|210.4|212.4|210.4|212.07|210.07|0
1641837390000|2022-01-10 17:56:30|212.57|210.57|212.91|210.91|212.91|210.91|212.57|210.57|0
1641837400000|2022-01-10 17:56:40|212.57|210.57|213.07|211.07|213.07|211.07|212.57|210.57|0
1641837410000|2022-01-10 17:56:50|213.58|211.58|214.09|212.09|214.09|212.09|213.58|211.58|0
1641837420000|2022-01-10 17:57:00|213.92|211.92|213.41|211.41|213.92|211.92|213.41|211.41|0
1641837430000|2022-01-10 17:57:10|213.24|211.24|214.09|212.09|214.09|212.09|213.24|211.24|0
1641837440000|2022-01-10 17:57:20|213.92|211.92|213.58|211.58|213.92|211.92|213.58|211.58|0
1641837450000|2022-01-10 17:57:30|213.75|211.75|214.25|212.25|214.42|212.42|213.75|211.75|0
1641837460000|2022-01-10 17:57:40|213.92|211.92|213.92|211.92|213.92|211.92|213.75|211.75|0
1641837470000|2022-01-10 17:57:50|213.75|211.75|213.07|211.07|213.75|211.75|213.07|211.07|0
1641837480000|2022-01-10 17:58:00|213.75|211.75|214.59|212.59|214.59|212.59|213.75|211.75|0
1641837490000|2022-01-10 17:58:10|214.42|212.42|214.76|212.76|214.76|212.76|214.25|212.25|0
1641837500000|2022-01-10 17:58:20|214.42|212.42|213.58|211.58|214.42|212.42|213.58|211.58|0
1641837510000|2022-01-10 17:58:30|213.75|211.75|213.92|211.92|213.92|211.92|213.75|211.75|0
1641837520000|2022-01-10 17:58:40|214.25|212.25|214.34|212.34|214.42|212.42|214.25|212.25|0
1641837530000|2022-01-10 17:58:50|214.25|212.25|214.25|212.25|214.59|212.59|214.25|212.25|0
1641837540000|2022-01-10 17:59:00|214.42|212.42|214.08|212.08|214.42|212.42|214.08|212.08|0
1641837550000|2022-01-10 17:59:10|214.25|212.25|214.08|212.08|214.25|212.25|214.08|212.08|0
1641837560000|2022-01-10 17:59:20|214.25|212.25|213.75|211.75|214.25|212.25|213.75|211.75|0
1641837570000|2022-01-10 17:59:30|213.92|211.92|213.58|211.58|214.08|212.08|213.58|211.58|0
1641837580000|2022-01-10 17:59:40|213.92|211.92|213.92|211.92|213.92|211.92|213.92|211.92|0
1641837590000|2022-01-10 17:59:50|214.25|212.25|213.83|211.83|214.25|212.25|213.58|211.58|0
1641837600000|2022-01-10 18:00:00|213.92|211.92|211.39|209.39|213.92|211.92|211.39|209.39|0
1641837610000|2022-01-10 18:00:10|211.56|209.56|211.73|209.73|211.73|209.73|211.22|209.22|0
1641837620000|2022-01-10 18:00:20|211.39|209.39|213.07|211.07|213.24|211.24|211.39|209.39|0
1641837630000|2022-01-10 18:00:30|213.41|211.41|214.08|212.08|214.08|212.08|213.41|211.41|0
1641837640000|2022-01-10 18:00:40|214.25|212.25|213.24|211.24|214.76|212.76|213.24|211.24|0
1641837650000|2022-01-10 18:00:50|212.9|210.9|212.74|210.74|213.07|211.07|212.57|210.57|0
1641837660000|2022-01-10 18:01:00|213.24|211.24|212.23|210.23|213.24|211.24|211.89|209.89|0
1641837670000|2022-01-10 18:01:10|212.06|210.06|209.72|207.72|212.06|210.06|209.72|207.72|0
1641837680000|2022-01-10 18:01:20|209.88|207.88|210.22|208.22|210.22|208.22|209.55|207.55|0
1641837690000|2022-01-10 18:01:30|210.05|208.05|210.22|208.22|210.22|208.22|209.72|207.72|0
1641837700000|2022-01-10 18:01:40|210.55|208.55|210.22|208.22|210.55|208.55|210.05|208.05|0
1641837710000|2022-01-10 18:01:50|210.39|208.39|212.06|210.06|212.06|210.06|210.39|208.39|0
1641837720000|2022-01-10 18:02:00|212.4|210.4|212.9|210.9|212.9|210.9|212.4|210.4|0
1641837730000|2022-01-10 18:02:10|213.07|211.07|213.07|211.07|213.07|211.07|212.73|210.73|0
1641837740000|2022-01-10 18:02:20|212.9|210.9|213.07|211.07|213.07|211.07|212.9|210.9|0
1641837750000|2022-01-10 18:02:30|212.9|210.9|213.24|211.24|213.24|211.24|212.06|210.06|0
1641837760000|2022-01-10 18:02:40|213.07|211.07|212.4|210.4|213.07|211.07|212.4|210.4|0
1641837770000|2022-01-10 18:02:50|212.73|210.73|212.06|210.06|212.73|210.73|212.06|210.06|0
1641837780000|2022-01-10 18:03:00|211.73|209.73|212.23|210.23|212.23|210.23|211.73|209.73|0
1641837790000|2022-01-10 18:03:10|212.57|210.57|212.06|210.06|212.57|210.57|212.06|210.06|0
1641837800000|2022-01-10 18:03:20|211.89|209.89|211.89|209.89|211.89|209.89|211.73|209.73|0
1641837810000|2022-01-10 18:03:30|212.06|210.06|212.06|210.06|212.4|210.4|212.06|210.06|0
1641837820000|2022-01-10 18:03:40|212.4|210.4|211.73|209.73|212.4|210.4|211.73|209.73|0
1641837830000|2022-01-10 18:03:50|211.48|209.48|211.72|209.72|211.72|209.72|211.48|209.48|0
1641837840000|2022-01-10 18:04:00|211.39|209.39|211.39|209.39|211.56|209.56|211.39|209.39|0
1641837850000|2022-01-10 18:04:10|211.56|209.56|211.72|209.72|211.72|209.72|211.56|209.56|0
1641837860000|2022-01-10 18:04:20|211.56|209.56|211.56|209.56|211.56|209.56|211.39|209.39|0
1641837870000|2022-01-10 18:04:30|211.72|209.72|211.39|209.39|211.72|209.72|211.39|209.39|0
1641837880000|2022-01-10 18:04:40|211.56|209.56|212.56|210.56|212.56|210.56|211.56|209.56|0
1641837890000|2022-01-10 18:04:50|212.4|210.4|212.23|210.23|212.4|210.4|212.23|210.23|0
1641837900000|2022-01-10 18:05:00|212.4|210.4|212.23|210.23|212.4|210.4|212.06|210.06|0
1641837910000|2022-01-10 18:05:10|212.56|210.56|211.39|209.39|212.56|210.56|211.39|209.39|0
1641837920000|2022-01-10 18:05:20|211.22|209.22|210.55|208.55|211.22|209.22|210.55|208.55|0
1641837930000|2022-01-10 18:05:30|210.22|208.22|210.55|208.55|210.55|208.55|210.22|208.22|0
1641837940000|2022-01-10 18:05:40|210.38|208.38|210.05|208.05|210.38|208.38|210.05|208.05|0
1641837950000|2022-01-10 18:05:50|209.88|207.88|208.71|206.71|209.88|207.88|208.63|206.63|0
1641837960000|2022-01-10 18:06:00|209.71|207.71|211.22|209.22|211.22|209.22|209.71|207.71|0
1641837970000|2022-01-10 18:06:10|211.39|209.39|210.72|208.72|211.39|209.39|210.72|208.72|0
1641837980000|2022-01-10 18:06:20|210.89|208.89|210.89|208.89|210.97|208.97|210.89|208.89|0
1641837990000|2022-01-10 18:06:30|211.05|209.05|211.22|209.22|211.22|209.22|211.05|209.05|0
1641838000000|2022-01-10 18:06:40|210.72|208.72|210.55|208.55|210.89|208.89|210.55|208.55|0
1641838010000|2022-01-10 18:06:50|210.72|208.72|210.88|208.88|211.22|209.22|210.72|208.72|0
1641838020000|2022-01-10 18:07:00|211.05|209.05|210.55|208.55|211.05|209.05|210.55|208.55|0
1641838030000|2022-01-10 18:07:10|209.88|207.88|210.38|208.38|210.38|208.38|209.71|207.71|0
1641838040000|2022-01-10 18:07:20|210.88|208.88|210.72|208.72|210.88|208.88|210.72|208.72|0
1641838050000|2022-01-10 18:07:30|210.55|208.55|210.05|208.05|210.55|208.55|210.05|208.05|0
1641838060000|2022-01-10 18:07:40|210.22|208.22|210.38|208.38|210.38|208.38|210.22|208.22|0
1641838070000|2022-01-10 18:07:50|210.55|208.55|210.72|208.72|210.72|208.72|210.55|208.55|0
1641838080000|2022-01-10 18:08:00|210.88|208.88|211.55|209.55|211.55|209.55|210.88|208.88|0
1641838090000|2022-01-10 18:08:10|211.39|209.39|211.89|209.89|211.89|209.89|211.39|209.39|0
1641838100000|2022-01-10 18:08:20|211.72|209.72|211.55|209.55|211.72|209.72|211.39|209.39|0
1641838110000|2022-01-10 18:08:30|211.39|209.39|211.22|209.22|211.55|209.55|211.22|209.22|0
1641838120000|2022-01-10 18:08:40|211.55|209.55|211.39|209.39|211.55|209.55|211.22|209.22|0
1641838130000|2022-01-10 18:08:50|210.88|208.88|210.88|208.88|210.88|208.88|210.72|208.72|0
1641838140000|2022-01-10 18:09:00|211.14|209.14|211.55|209.55|211.55|209.55|211.14|209.14|0
1641838150000|2022-01-10 18:09:10|211.05|209.05|211.05|209.05|211.22|209.22|211.05|209.05|0
1641838160000|2022-01-10 18:09:20|211.55|209.55|211.22|209.22|211.55|209.55|211.22|209.22|0
1641838170000|2022-01-10 18:09:30|211.39|209.39|211.22|209.22|211.39|209.39|211.22|209.22|0
1641838180000|2022-01-10 18:09:40|211.05|209.05|211.22|209.22|211.22|209.22|210.88|208.88|0
1641838190000|2022-01-10 18:09:50|211.05|209.05|210.38|208.38|211.05|209.05|210.21|208.21|0
1641838200000|2022-01-10 18:10:00|210.05|208.05|209.88|207.88|210.05|208.05|209.88|207.88|0
1641838210000|2022-01-10 18:10:10|209.71|207.71|210.21|208.21|210.21|208.21|209.55|207.55|0
1641838220000|2022-01-10 18:10:20|210.05|208.05|210.05|208.05|210.05|208.05|209.8|207.8|0
1641838230000|2022-01-10 18:10:30|210.21|208.21|210.21|208.21|210.21|208.21|210.21|208.21|0
1641838240000|2022-01-10 18:10:40|210.05|208.05|210.05|208.05|210.21|208.21|210.05|208.05|0
1641838250000|2022-01-10 18:10:50|209.71|207.71|209.55|207.55|209.71|207.71|209.21|207.21|0
1641838260000|2022-01-10 18:11:00|209.71|207.71|208.71|206.71|209.8|207.8|208.71|206.71|0
1641838270000|2022-01-10 18:11:10|208.05|206.05|209.21|207.21|209.21|207.21|208.05|206.05|0
1641838280000|2022-01-10 18:11:20|209.71|207.71|210.55|208.55|210.55|208.55|209.71|207.71|0
1641838290000|2022-01-10 18:11:30|210.88|208.88|210.88|208.88|211.39|209.39|210.88|208.88|0
1641838300000|2022-01-10 18:11:40|211.05|209.05|210.71|208.71|211.05|209.05|210.71|208.71|0
1641838310000|2022-01-10 18:11:50|210.88|208.88|210.71|208.71|210.88|208.88|210.71|208.71|0
1641838320000|2022-01-10 18:12:00|210.21|208.21|210.38|208.38|210.38|208.38|210.21|208.21|0
1641838330000|2022-01-10 18:12:10|210.21|208.21|210.71|208.71|210.71|208.71|210.21|208.21|0
1641838340000|2022-01-10 18:12:20|210.05|208.05|209.71|207.71|210.05|208.05|209.54|207.54|0
1641838350000|2022-01-10 18:12:30|209.38|207.38|208.71|206.71|209.38|207.38|208.71|206.71|0
1641838360000|2022-01-10 18:12:40|209.38|207.38|209.38|207.38|209.38|207.38|208.88|206.88|0
1641838370000|2022-01-10 18:12:50|209.54|207.54|209.38|207.38|209.71|207.71|209.38|207.38|0
1641838380000|2022-01-10 18:13:00|209.21|207.21|209.38|207.38|209.38|207.38|209.21|207.21|0
1641838390000|2022-01-10 18:13:10|208.88|206.88|208.38|206.38|208.88|206.88|208.38|206.38|0
1641838400000|2022-01-10 18:13:20|208.04|206.04|209.04|207.04|209.04|207.04|208.04|206.04|0
1641838410000|2022-01-10 18:13:30|209.21|207.21|209.38|207.38|209.38|207.38|209.04|207.04|0
1641838420000|2022-01-10 18:13:40|209.21|207.21|209.04|207.04|209.21|207.21|208.88|206.88|0
1641838430000|2022-01-10 18:13:50|209.21|207.21|209.21|207.21|209.21|207.21|209.04|207.04|0
1641838440000|2022-01-10 18:14:00|209.04|207.04|208.54|206.54|209.21|207.21|208.54|206.54|0
1641838450000|2022-01-10 18:14:10|208.21|206.21|208.71|206.71|208.71|206.71|208.21|206.21|0
1641838460000|2022-01-10 18:14:20|208.54|206.54|208.54|206.54|208.71|206.71|208.54|206.54|0
1641838470000|2022-01-10 18:14:30|208.21|206.21|208.21|206.21|208.38|206.38|208.04|206.04|0
1641838480000|2022-01-10 18:14:40|208.54|206.54|208.38|206.38|208.54|206.54|208.38|206.38|0
1641838490000|2022-01-10 18:14:50|208.71|206.71|208.54|206.54|208.71|206.71|208.54|206.54|0
1641838500000|2022-01-10 18:15:00|208.04|206.04|208.21|206.21|208.38|206.38|207.71|205.71|0
1641838510000|2022-01-10 18:15:10|208.54|206.54|209.21|207.21|209.21|207.21|208.54|206.54|0
1641838520000|2022-01-10 18:15:20|209.04|207.04|208.88|206.88|209.04|207.04|208.71|206.71|0
1641838530000|2022-01-10 18:15:30|209.04|207.04|208.21|206.21|209.04|207.04|208.21|206.21|0
1641838540000|2022-01-10 18:15:40|208.38|206.38|208.88|206.88|208.88|206.88|208.21|206.21|0
1641838550000|2022-01-10 18:15:50|209.04|207.04|209.38|207.38|209.54|207.54|209.04|207.04|0
1641838560000|2022-01-10 18:16:00|209.54|207.54|209.21|207.21|209.54|207.54|209.21|207.21|0
1641838570000|2022-01-10 18:16:10|209.38|207.38|209.04|207.04|209.38|207.38|209.04|207.04|0
1641838580000|2022-01-10 18:16:20|208.38|206.38|208.88|206.88|208.88|206.88|208.38|206.38|0
1641838590000|2022-01-10 18:16:30|208.71|206.71|208.71|206.71|208.71|206.71|208.38|206.38|0
1641838600000|2022-01-10 18:16:40|208.54|206.54|208.87|206.87|209.04|207.04|208.54|206.54|0
1641838610000|2022-01-10 18:16:50|209.04|207.04|208.87|206.87|209.04|207.04|208.87|206.87|0
1641838620000|2022-01-10 18:17:00|208.54|206.54|207.88|205.88|208.71|206.71|207.88|205.88|0
1641838630000|2022-01-10 18:17:10|208.04|206.04|207.88|205.88|208.04|206.04|207.88|205.88|0
1641838640000|2022-01-10 18:17:20|207.71|205.71|207.71|205.71|207.71|205.71|207.54|205.54|0
1641838650000|2022-01-10 18:17:30|207.54|205.54|207.21|205.21|207.54|205.54|207.21|205.21|0
1641838660000|2022-01-10 18:17:40|207.38|205.38|207.38|205.38|207.38|205.38|207.21|205.21|0
1641838670000|2022-01-10 18:17:50|207.54|205.54|207.96|205.96|208.21|206.21|207.54|205.54|0
1641838680000|2022-01-10 18:18:00|208.21|206.21|207.71|205.71|208.37|206.37|207.71|205.71|0
1641838690000|2022-01-10 18:18:10|207.38|205.38|207.38|205.38|207.54|205.54|207.38|205.38|0
1641838700000|2022-01-10 18:18:20|206.88|204.88|207.21|205.21|207.21|205.21|206.88|204.88|0
1641838710000|2022-01-10 18:18:30|207.05|205.05|207.21|205.21|207.54|205.54|207.05|205.05|0
1641838730000|2022-01-10 18:18:50|207.71|205.71|207.38|205.38|207.71|205.71|207.38|205.38|0
1641838740000|2022-01-10 18:19:00|207.21|205.21|207.38|205.38|207.38|205.38|207.21|205.21|0
1641838750000|2022-01-10 18:19:10|207.21|205.21|207.38|205.38|207.38|205.38|206.88|204.88|0
1641838760000|2022-01-10 18:19:20|207.21|205.21|207.05|205.05|207.21|205.21|206.88|204.88|0
1641838770000|2022-01-10 18:19:30|206.88|204.88|207.05|205.05|207.05|205.05|206.88|204.88|0
1641838780000|2022-01-10 18:19:40|206.88|204.88|206.88|204.88|207.05|205.05|206.88|204.88|0
1641838790000|2022-01-10 18:19:50|207.05|205.05|206.88|204.88|207.05|205.05|206.88|204.88|0
1641838800000|2022-01-10 18:20:00|207.05|205.05|206.88|204.88|207.05|205.05|206.88|204.88|0
1641838820000|2022-01-10 18:20:20|207.04|205.04|207.04|205.04|207.04|205.04|207.04|205.04|0
1641838830000|2022-01-10 18:20:30|207.38|205.38|207.21|205.21|207.54|205.54|207.21|205.21|0
1641838840000|2022-01-10 18:20:40|206.88|204.88|207.21|205.21|207.21|205.21|206.88|204.88|0
1641838850000|2022-01-10 18:20:50|207.04|205.04|207.04|205.04|207.21|205.21|207.04|205.04|0
1641838860000|2022-01-10 18:21:00|207.21|205.21|206.88|204.88|207.38|205.38|206.88|204.88|0
1641838870000|2022-01-10 18:21:10|206.55|204.55|208.04|206.04|208.04|206.04|206.55|204.55|0
1641838880000|2022-01-10 18:21:20|207.54|205.54|207.71|205.71|207.71|205.71|207.54|205.54|0
1641838890000|2022-01-10 18:21:30|207.87|205.87|208.71|206.71|208.71|206.71|207.87|205.87|0
1641838900000|2022-01-10 18:21:40|208.87|206.87|209.37|207.37|209.37|207.37|208.87|206.87|0
1641838910000|2022-01-10 18:21:50|209.54|207.54|209.71|207.71|210.04|208.04|209.54|207.54|0
1641838920000|2022-01-10 18:22:00|209.04|207.04|209.04|207.04|209.04|207.04|208.71|206.71|0
1641838930000|2022-01-10 18:22:10|209.13|207.13|209.13|207.13|209.21|207.21|209.13|207.13|0
1641838940000|2022-01-10 18:22:20|209.37|207.37|209.04|207.04|209.54|207.54|209.04|207.04|0
1641838950000|2022-01-10 18:22:30|209.2|207.2|209.04|207.04|209.37|207.37|209.04|207.04|0
1641838960000|2022-01-10 18:22:40|209.12|207.12|208.7|206.7|209.12|207.12|208.7|206.7|0
1641838970000|2022-01-10 18:22:50|208.54|206.54|208.37|206.37|208.7|206.7|208.37|206.37|0
1641838980000|2022-01-10 18:23:00|208.54|206.54|207.71|205.71|208.54|206.54|207.71|205.71|0
1641838990000|2022-01-10 18:23:10|207.37|205.37|206.88|204.88|207.37|205.37|206.88|204.88|0
1641839000000|2022-01-10 18:23:20|206.71|204.71|206.38|204.38|206.71|204.71|206.38|204.38|0
1641839010000|2022-01-10 18:23:30|205.55|203.55|205.47|203.47|205.72|203.72|205.47|203.47|0
1641839020000|2022-01-10 18:23:40|205.39|203.39|205.06|203.06|205.39|203.39|204.73|202.73|0
1641839030000|2022-01-10 18:23:50|204.4|202.4|203.91|201.91|204.4|202.4|203.91|201.91|0
1641839040000|2022-01-10 18:24:00|204.07|202.07|203.58|201.58|204.07|202.07|203.58|201.58|0
1641839050000|2022-01-10 18:24:10|203.74|201.74|203.91|201.91|204.07|202.07|203.58|201.58|0
1641839060000|2022-01-10 18:24:20|204.07|202.07|203.74|201.74|204.24|202.24|203.74|201.74|0
1641839070000|2022-01-10 18:24:30|204.24|202.24|204.07|202.07|204.24|202.24|203.91|201.91|0
1641839080000|2022-01-10 18:24:40|204.24|202.24|204.65|202.65|204.65|202.65|204.24|202.24|0
1641839090000|2022-01-10 18:24:50|207.45|205.45|205.43|203.43|207.62|205.62|205.43|203.43|0
1641839100000|2022-01-10 18:25:00|205.27|203.27|205.93|203.93|205.93|203.93|205.27|203.27|0
1641839110000|2022-01-10 18:25:10|204.31|202.31|204.31|202.31|204.48|202.48|204.31|202.31|0
1641839120000|2022-01-10 18:25:20|204.48|202.48|204.64|202.64|204.81|202.81|204.48|202.48|0
1641839130000|2022-01-10 18:25:30|204.31|202.31|204.31|202.31|204.48|202.48|204.31|202.31|0
1641839140000|2022-01-10 18:25:40|204.48|202.48|203.82|201.82|204.48|202.48|203.82|201.82|0
1641839150000|2022-01-10 18:25:50|203.98|201.98|203.98|201.98|204.15|202.15|203.98|201.98|0
1641839160000|2022-01-10 18:26:00|204.15|202.15|203.82|201.82|204.15|202.15|203.82|201.82|0
1641839170000|2022-01-10 18:26:10|203.65|201.65|203.82|201.82|203.82|201.82|203.33|201.33|0
1641839180000|2022-01-10 18:26:20|203.98|201.98|203.65|201.65|203.98|201.98|203.65|201.65|0
1641839190000|2022-01-10 18:26:30|203.82|201.82|203.82|201.82|203.82|201.82|203.82|201.82|0
1641839200000|2022-01-10 18:26:40|203.65|201.65|203.49|201.49|203.65|201.65|203.49|201.49|0
1641839210000|2022-01-10 18:26:50|203.65|201.65|203.49|201.49|203.65|201.65|203.49|201.49|0
1641839220000|2022-01-10 18:27:00|203.32|201.32|203.16|201.16|203.49|201.49|203.16|201.16|0
1641839230000|2022-01-10 18:27:10|203|201|203|201|203|201|203|201|0
1641839240000|2022-01-10 18:27:20|203.08|201.08|203|201|203.08|201.08|203|201|0
1641839250000|2022-01-10 18:27:30|203.16|201.16|203.16|201.16|203.16|201.16|203|201|0
1641839260000|2022-01-10 18:27:40|203|201|203.16|201.16|203.16|201.16|203|201|0
1641839270000|2022-01-10 18:27:50|203|201|203.08|201.08|203.16|201.16|203|201|0
1641839280000|2022-01-10 18:28:00|203.16|201.16|203|201|203.16|201.16|203|201|0
1641839290000|2022-01-10 18:28:10|203.32|201.32|203.32|201.32|203.32|201.32|203.32|201.32|0
1641839300000|2022-01-10 18:28:20|203.49|201.49|203|201|203.49|201.49|202.83|200.83|0
1641839310000|2022-01-10 18:28:30|203.49|201.49|203.82|201.82|203.82|201.82|203.49|201.49|0
1641839320000|2022-01-10 18:28:40|203.98|201.98|204.81|202.81|204.97|202.97|203.98|201.98|0
1641839330000|2022-01-10 18:28:50|204.97|202.97|204.31|202.31|205.14|203.14|204.31|202.31|0
1641839340000|2022-01-10 18:29:00|204.48|202.48|204.15|202.15|204.48|202.48|204.15|202.15|0
1641839350000|2022-01-10 18:29:10|203.98|201.98|203.98|201.98|203.98|201.98|203.98|201.98|0
1641839360000|2022-01-10 18:29:20|204.15|202.15|204.15|202.15|204.15|202.15|204.15|202.15|0
1641839370000|2022-01-10 18:29:30|203.98|201.98|203.82|201.82|203.98|201.98|203.82|201.82|0
1641839380000|2022-01-10 18:29:40|204.15|202.15|204.81|202.81|204.81|202.81|204.15|202.15|0
1641839390000|2022-01-10 18:29:50|204.48|202.48|204.64|202.64|204.81|202.81|204.48|202.48|0
1641839400000|2022-01-10 18:30:00|204.48|202.48|204.64|202.64|204.81|202.81|204.48|202.48|0
1641839410000|2022-01-10 18:30:10|204.81|202.81|204.48|202.48|204.81|202.81|204.31|202.31|0
1641839420000|2022-01-10 18:30:20|204.31|202.31|204.48|202.48|204.48|202.48|204.31|202.31|0
1641839430000|2022-01-10 18:30:30|204.64|202.64|203.82|201.82|204.64|202.64|203.82|201.82|0
1641839440000|2022-01-10 18:30:40|203.49|201.49|203.65|201.65|203.65|201.65|203.49|201.49|0
1641839450000|2022-01-10 18:30:50|203.82|201.82|204.15|202.15|204.15|202.15|203.82|201.82|0
1641839460000|2022-01-10 18:31:00|203.82|201.82|203.65|201.65|203.82|201.82|203.65|201.65|0
1641839470000|2022-01-10 18:31:10|203.49|201.49|202.99|200.99|203.49|201.49|202.99|200.99|0
1641839480000|2022-01-10 18:31:20|202.83|200.83|202.66|200.66|202.83|200.83|202.66|200.66|0
1641839490000|2022-01-10 18:31:30|202.5|200.5|202.66|200.66|202.66|200.66|202.34|200.34|0
1641839500000|2022-01-10 18:31:40|202.5|200.5|202.66|200.66|202.66|200.66|202.5|200.5|0
1641839510000|2022-01-10 18:31:50|202.34|200.34|202.17|200.17|202.34|200.34|202.17|200.17|0
1641839520000|2022-01-10 18:32:00|202.34|200.34|202.99|200.99|202.99|200.99|202.34|200.34|0
1641839530000|2022-01-10 18:32:10|203.16|201.16|203.65|201.65|203.65|201.65|203.16|201.16|0
1641839540000|2022-01-10 18:32:20|203.82|201.82|203.82|201.82|203.82|201.82|203.65|201.65|0
1641839550000|2022-01-10 18:32:30|203.98|201.98|204.31|202.31|204.31|202.31|203.98|201.98|0
1641839560000|2022-01-10 18:32:40|204.15|202.15|204.15|202.15|204.15|202.15|203.98|201.98|0
1641839570000|2022-01-10 18:32:50|204.31|202.31|204.64|202.64|204.64|202.64|204.31|202.31|0
1641839580000|2022-01-10 18:33:00|204.81|202.81|205.47|203.47|205.47|203.47|204.81|202.81|0
1641839590000|2022-01-10 18:33:10|205.63|203.63|205.8|203.8|205.8|203.8|205.47|203.47|0
1641839600000|2022-01-10 18:33:20|205.96|203.96|206.13|204.13|206.13|204.13|205.96|203.96|0
1641839610000|2022-01-10 18:33:30|205.96|203.96|205.63|203.63|205.96|203.96|205.47|203.47|0
1641839620000|2022-01-10 18:33:40|205.47|203.47|205.47|203.47|205.63|203.63|205.47|203.47|0
1641839630000|2022-01-10 18:33:50|205.63|203.63|205.63|203.63|205.8|203.8|205.63|203.63|0
1641839640000|2022-01-10 18:34:00|205.96|203.96|206.63|204.63|206.63|204.63|205.8|203.8|0
1641839650000|2022-01-10 18:34:10|206.46|204.46|206.96|204.96|206.96|204.96|206.3|204.3|0
1641839660000|2022-01-10 18:34:20|206.63|204.63|206.29|204.29|206.63|204.63|206.13|204.13|0
1641839670000|2022-01-10 18:34:30|206.38|204.38|206.63|204.63|206.63|204.63|206.38|204.38|0
1641839680000|2022-01-10 18:34:40|206.13|204.13|205.96|203.96|206.13|204.13|205.8|203.8|0
1641839690000|2022-01-10 18:34:50|205.8|203.8|205.63|203.63|205.8|203.8|205.63|203.63|0
1641839700000|2022-01-10 18:35:00|205.47|203.47|205.3|203.3|205.47|203.47|204.47|202.47|0
1641839710000|2022-01-10 18:35:10|205.47|203.47|205.3|203.3|205.47|203.47|205.13|203.13|0
1641839720000|2022-01-10 18:35:20|205.63|203.63|205.13|203.13|205.63|203.63|205.13|203.13|0
1641839730000|2022-01-10 18:35:30|204.56|202.56|204.8|202.8|204.8|202.8|204.56|202.56|0
1641839740000|2022-01-10 18:35:40|204.47|202.47|204.89|202.89|204.89|202.89|204.47|202.47|0
1641839750000|2022-01-10 18:35:50|204.97|202.97|204.97|202.97|204.97|202.97|204.8|202.8|0
1641839760000|2022-01-10 18:36:00|205.47|203.47|205.63|203.63|205.63|203.63|205.47|203.47|0
1641839770000|2022-01-10 18:36:10|205.8|203.8|204.97|202.97|205.8|203.8|204.97|202.97|0
1641839780000|2022-01-10 18:36:20|205.13|203.13|205.3|203.3|205.3|203.3|205.13|203.13|0
1641839790000|2022-01-10 18:36:30|205.47|203.47|204.31|202.31|205.47|203.47|204.31|202.31|0
1641839800000|2022-01-10 18:36:40|204.47|202.47|203.98|201.98|204.47|202.47|203.81|201.81|0
1641839810000|2022-01-10 18:36:50|203.81|201.81|204.47|202.47|204.47|202.47|203.81|201.81|0
1641839820000|2022-01-10 18:37:00|204.64|202.64|204.89|202.89|204.89|202.89|204.64|202.64|0
1641839830000|2022-01-10 18:37:10|204.8|202.8|204.47|202.47|204.8|202.8|204.31|202.31|0
1641839840000|2022-01-10 18:37:20|204.64|202.64|204.8|202.8|204.8|202.8|204.47|202.47|0
1641839850000|2022-01-10 18:37:30|205.46|203.46|205.3|203.3|205.46|203.46|205.3|203.3|0
1641839860000|2022-01-10 18:37:40|205.46|203.46|205.8|203.8|205.8|203.8|205.46|203.46|0
1641839870000|2022-01-10 18:37:50|205.63|203.63|205.3|203.3|205.63|203.63|205.13|203.13|0
1641839880000|2022-01-10 18:38:00|205.46|203.46|205.3|203.3|205.46|203.46|205.3|203.3|0
1641839890000|2022-01-10 18:38:10|205.46|203.46|205.3|203.3|205.46|203.46|205.3|203.3|0
1641839900000|2022-01-10 18:38:20|205.63|203.63|205.13|203.13|205.63|203.63|205.13|203.13|0
1641839910000|2022-01-10 18:38:30|204.97|202.97|205.46|203.46|205.46|203.46|204.97|202.97|0
1641839920000|2022-01-10 18:38:40|205.8|203.8|206.13|204.13|206.13|204.13|205.63|203.63|0
1641839940000|2022-01-10 18:39:00|206.29|204.29|205.96|203.96|206.29|204.29|205.79|203.79|0
1641839950000|2022-01-10 18:39:10|206.13|204.13|206.46|204.46|206.46|204.46|206.13|204.13|0
1641839960000|2022-01-10 18:39:20|206.62|204.62|205.79|203.79|206.62|204.62|205.79|203.79|0
1641839970000|2022-01-10 18:39:30|205.96|203.96|206.46|204.46|206.46|204.46|205.96|203.96|0
1641839980000|2022-01-10 18:39:40|206.62|204.62|206.62|204.62|206.79|204.79|206.62|204.62|0
1641839990000|2022-01-10 18:39:50|206.29|204.29|206.79|204.79|206.79|204.79|206.29|204.29|0
1641840000000|2022-01-10 18:40:00|206.46|204.46|206.79|204.79|206.79|204.79|206.29|204.29|0
1641840010000|2022-01-10 18:40:10|206.62|204.62|206.79|204.79|206.79|204.79|206.62|204.62|0
1641840020000|2022-01-10 18:40:20|206.29|204.29|204.97|202.97|206.29|204.29|204.97|202.97|0
1641840030000|2022-01-10 18:40:30|205.3|203.3|204.8|202.8|205.3|203.3|204.8|202.8|0
1641840040000|2022-01-10 18:40:40|204.97|202.97|204.97|202.97|204.97|202.97|204.8|202.8|0
1641840050000|2022-01-10 18:40:50|204.47|202.47|204.14|202.14|204.47|202.47|203.98|201.98|0
1641840060000|2022-01-10 18:41:00|204.47|202.47|204.14|202.14|204.47|202.47|204.14|202.14|0
1641840070000|2022-01-10 18:41:10|204.31|202.31|204.14|202.14|204.47|202.47|204.14|202.14|0
1641840080000|2022-01-10 18:41:20|203.98|201.98|203.15|201.15|203.98|201.98|203.15|201.15|0
1641840090000|2022-01-10 18:41:30|203.32|201.32|203.81|201.81|203.81|201.81|203.32|201.32|0
1641840100000|2022-01-10 18:41:40|203.65|201.65|203.15|201.15|203.65|201.65|203.15|201.15|0
1641840110000|2022-01-10 18:41:50|203.32|201.32|202.66|200.66|203.32|201.32|202.66|200.66|0
1641840120000|2022-01-10 18:42:00|202.82|200.82|202.66|200.66|203.15|201.15|202.66|200.66|0
1641840130000|2022-01-10 18:42:10|202.82|200.82|201.84|199.84|202.82|200.82|201.84|199.84|0
1641840140000|2022-01-10 18:42:20|201.67|199.67|201.67|199.67|201.67|199.67|201.67|199.67|0
1641840150000|2022-01-10 18:42:30|201.84|199.84|201.51|199.51|201.84|199.84|201.51|199.51|0
1641840160000|2022-01-10 18:42:40|201.67|199.67|201.35|199.35|201.67|199.67|201.35|199.35|0
1641840170000|2022-01-10 18:42:50|201.51|199.51|201.02|199.02|201.51|199.51|201.02|199.02|0
1641840180000|2022-01-10 18:43:00|200.53|198.53|200.69|198.69|200.69|198.69|200.53|198.53|0
1641840190000|2022-01-10 18:43:10|200.53|198.53|200.53|198.53|200.69|198.69|200.53|198.53|0
1641840200000|2022-01-10 18:43:20|200.69|198.69|200.69|198.69|200.86|198.86|200.69|198.69|0
1641840210000|2022-01-10 18:43:30|200.53|198.53|200.69|198.69|200.69|198.69|200.53|198.53|0
1641840220000|2022-01-10 18:43:40|200.53|198.53|200.37|198.37|200.53|198.53|200.04|198.04|0
1641840230000|2022-01-10 18:43:50|201.02|199.02|200.53|198.53|201.02|199.02|200.53|198.53|0
1641840240000|2022-01-10 18:44:00|200.45|198.45|200.04|198.04|200.45|198.45|200.04|198.04|0
1641840250000|2022-01-10 18:44:10|200.2|198.2|200.53|198.53|200.53|198.53|200.2|198.2|0
1641840260000|2022-01-10 18:44:20|200.69|198.69|200.2|198.2|200.69|198.69|200.2|198.2|0
1641840270000|2022-01-10 18:44:30|200.36|198.36|200.2|198.2|200.36|198.36|200.04|198.04|0
1641840280000|2022-01-10 18:44:40|200.04|198.04|200.36|198.36|200.36|198.36|200.04|198.04|0
1641840290000|2022-01-10 18:44:50|200.2|198.2|200.2|198.2|200.36|198.36|200.2|198.2|0
1641840300000|2022-01-10 18:45:00|200.36|198.36|199.96|197.96|200.36|198.36|199.64|197.64|0
1641840310000|2022-01-10 18:45:10|199.63|197.63|200.13|198.13|200.13|198.13|199.63|197.63|0
1641840320000|2022-01-10 18:45:20|200.29|198.29|200.29|198.29|200.29|198.29|199.96|197.96|0
1641840330000|2022-01-10 18:45:30|200.13|198.13|200.29|198.29|200.45|198.45|200.13|198.13|0
1641840340000|2022-01-10 18:45:40|200.13|198.13|200.45|198.45|200.45|198.45|200.13|198.13|0
1641840350000|2022-01-10 18:45:50|200.62|198.62|200.62|198.62|200.62|198.62|200.45|198.45|0
1641840360000|2022-01-10 18:46:00|200.45|198.45|201.27|199.27|201.27|199.27|200.45|198.45|0
1641840370000|2022-01-10 18:46:10|201.11|199.11|201.27|199.27|201.27|199.27|201.11|199.11|0
1641840380000|2022-01-10 18:46:20|201.6|199.6|201.6|199.6|201.6|199.6|201.44|199.44|0
1641840390000|2022-01-10 18:46:30|201.11|199.11|200.94|198.94|201.11|199.11|200.94|198.94|0
1641840400000|2022-01-10 18:46:40|200.87|198.87|200.78|198.78|201.11|199.11|200.78|198.78|0
1641840410000|2022-01-10 18:46:50|200.45|198.45|200.78|198.78|200.78|198.78|200.45|198.45|0
1641840420000|2022-01-10 18:47:00|200.62|198.62|200.62|198.62|200.62|198.62|200.62|198.62|0
1641840430000|2022-01-10 18:47:10|200.29|198.29|200.62|198.62|200.62|198.62|200.29|198.29|0
1641840440000|2022-01-10 18:47:20|200.78|198.78|200.94|198.94|200.94|198.94|200.78|198.78|0
1641840450000|2022-01-10 18:47:30|200.78|198.78|200.12|198.12|200.94|198.94|199.96|197.96|0
1641840460000|2022-01-10 18:47:40|199.96|197.96|199.47|197.47|199.96|197.96|199.31|197.31|0
1641840470000|2022-01-10 18:47:50|199.31|197.31|198.33|196.33|199.31|197.31|198.33|196.33|0
1641840480000|2022-01-10 18:48:00|198.49|196.49|198.82|196.82|198.82|196.82|198.49|196.49|0
1641840490000|2022-01-10 18:48:10|198.98|196.98|198.98|196.98|198.98|196.98|198.98|196.98|0
1641840500000|2022-01-10 18:48:20|198.49|196.49|198.65|196.65|198.65|196.65|198.49|196.49|0
1641840510000|2022-01-10 18:48:30|198.49|196.49|197.84|195.84|198.49|196.49|197.84|195.84|0
1641840520000|2022-01-10 18:48:40|198|196|197.68|195.68|198|196|197.68|195.68|0
1641840530000|2022-01-10 18:48:50|197.84|195.84|197.51|195.51|197.84|195.84|197.51|195.51|0
1641840540000|2022-01-10 18:49:00|197.35|195.35|197.84|195.84|197.84|195.84|197.35|195.35|0
1641840550000|2022-01-10 18:49:10|198|196|197.51|195.51|198|196|197.35|195.35|0
1641840560000|2022-01-10 18:49:20|197.68|195.68|198|196|198|196|197.68|195.68|0
1641840570000|2022-01-10 18:49:30|198.16|196.16|198.16|196.16|198.16|196.16|198|196|0
1641840580000|2022-01-10 18:49:40|198.49|196.49|198.33|196.33|198.65|196.65|198.33|196.33|0
1641840590000|2022-01-10 18:49:50|198.16|196.16|198|196|198.16|196.16|198|196|0
1641840600000|2022-01-10 18:50:00|197.84|195.84|197.35|195.35|198|196|197.35|195.35|0
1641840610000|2022-01-10 18:50:10|197.51|195.51|197.19|195.19|197.51|195.51|197.19|195.19|0
1641840620000|2022-01-10 18:50:20|197.51|195.51|197.51|195.51|197.68|195.68|197.51|195.51|0
1641840630000|2022-01-10 18:50:30|197.19|195.19|196.05|194.05|197.19|195.19|196.05|194.05|0
1641840640000|2022-01-10 18:50:40|196.22|194.22|195.08|193.08|196.22|194.22|195.08|193.08|0
1641840650000|2022-01-10 18:50:50|195.25|193.25|195.41|193.41|195.41|193.41|195.25|193.25|0
1641840660000|2022-01-10 18:51:00|195.57|193.57|195.57|193.57|195.57|193.57|195.57|193.57|0
1641840670000|2022-01-10 18:51:10|195.25|193.25|195.73|193.73|195.73|193.73|195.25|193.25|0
1641840680000|2022-01-10 18:51:20|195.89|193.89|195.41|193.41|195.89|193.89|195.41|193.41|0
1641840690000|2022-01-10 18:51:30|195.57|193.57|195.08|193.08|195.57|193.57|195.08|193.08|0
1641840700000|2022-01-10 18:51:40|194.76|192.76|195.08|193.08|195.08|193.08|194.76|192.76|0
1641840710000|2022-01-10 18:51:50|195.25|193.25|194.76|192.76|195.25|193.25|194.76|192.76|0
1641840720000|2022-01-10 18:52:00|194.6|192.6|194.6|192.6|194.76|192.76|194.28|192.28|0
1641840730000|2022-01-10 18:52:10|194.76|192.76|194.44|192.44|194.92|192.92|194.44|192.44|0
1641840740000|2022-01-10 18:52:20|194.52|192.52|194.44|192.44|194.76|192.76|194.44|192.44|0
1641840750000|2022-01-10 18:52:30|194.28|192.28|194.28|192.28|194.28|192.28|193.96|191.96|0
1641840760000|2022-01-10 18:52:40|194.6|192.6|194.44|192.44|194.76|192.76|194.44|192.44|0
1641840770000|2022-01-10 18:52:50|194.28|192.28|194.44|192.44|194.44|192.44|194.12|192.12|0
1641840780000|2022-01-10 18:53:00|194.28|192.28|194.28|192.28|194.76|192.76|194.28|192.28|0
1641840790000|2022-01-10 18:53:10|193.79|191.79|193.63|191.63|193.79|191.79|193.47|191.47|0
1641840800000|2022-01-10 18:53:20|193.79|191.79|193.96|191.96|193.96|191.96|193.63|191.63|0
1641840810000|2022-01-10 18:53:30|193.79|191.79|193.79|191.79|193.79|191.79|193.47|191.47|0
1641840820000|2022-01-10 18:53:40|194.12|192.12|194.12|192.12|194.12|192.12|193.96|191.96|0
1641840830000|2022-01-10 18:53:50|194.28|192.28|194.28|192.28|194.28|192.28|194.28|192.28|0
1641840840000|2022-01-10 18:54:00|194.12|192.12|193.95|191.95|194.2|192.2|193.95|191.95|0
1641840850000|2022-01-10 18:54:10|193.79|191.79|194.12|192.12|194.12|192.12|193.79|191.79|0
1641840860000|2022-01-10 18:54:20|194.28|192.28|193.79|191.79|194.28|192.28|193.79|191.79|0
1641840870000|2022-01-10 18:54:30|193.95|191.95|194.12|192.12|194.12|192.12|193.95|191.95|0
1641840880000|2022-01-10 18:54:40|194.28|192.28|193.95|191.95|194.28|192.28|193.95|191.95|0
1641840890000|2022-01-10 18:54:50|194.12|192.12|194.28|192.28|194.28|192.28|194.12|192.12|0
1641840900000|2022-01-10 18:55:00|194.12|192.12|193.47|191.47|194.12|192.12|193.47|191.47|0
1641840910000|2022-01-10 18:55:10|193.95|191.95|193.63|191.63|193.95|191.95|193.63|191.63|0
1641840920000|2022-01-10 18:55:20|194.12|192.12|194.11|192.11|194.12|192.12|194.11|192.11|0
1641840930000|2022-01-10 18:55:30|194.28|192.28|193.95|191.95|194.28|192.28|193.95|191.95|0
1641840940000|2022-01-10 18:55:40|194.11|192.11|193.79|191.79|194.11|192.11|193.72|191.72|0
1641840950000|2022-01-10 18:55:50|193.95|191.95|193.15|191.15|193.95|191.95|193.15|191.15|0
1641840960000|2022-01-10 18:56:00|193.31|191.31|194.6|192.6|194.6|192.6|193.31|191.31|0
1641840970000|2022-01-10 18:56:10|194.28|192.28|194.28|192.28|194.28|192.28|194.28|192.28|0
1641840980000|2022-01-10 18:56:20|194.44|192.44|194.11|192.11|194.44|192.44|193.95|191.95|0
1641840990000|2022-01-10 18:56:30|193.95|191.95|194.44|192.44|194.44|192.44|193.95|191.95|0
1641841000000|2022-01-10 18:56:40|194.6|192.6|194.76|192.76|194.92|192.92|194.6|192.6|0
1641841010000|2022-01-10 18:56:50|194.92|192.92|196.05|194.05|196.05|194.05|194.92|192.92|0
1641841020000|2022-01-10 18:57:00|195.4|193.4|195.73|193.73|195.89|193.89|195.4|193.4|0
1641841030000|2022-01-10 18:57:10|196.05|194.05|196.05|194.05|196.37|194.37|196.05|194.05|0
1641841040000|2022-01-10 18:57:20|195.89|193.89|196.21|194.21|196.21|194.21|195.89|193.89|0
1641841050000|2022-01-10 18:57:30|196.05|194.05|197.35|195.35|197.35|195.35|196.05|194.05|0
1641841060000|2022-01-10 18:57:40|197.02|195.02|198.24|196.24|198.24|196.24|197.02|195.02|0
1641841070000|2022-01-10 18:57:50|197.83|195.83|198.32|196.32|198.49|196.49|197.83|195.83|0
1641841080000|2022-01-10 18:58:00|197.18|195.18|196.54|194.54|197.18|195.18|196.54|194.54|0
1641841090000|2022-01-10 18:58:10|196.7|194.7|196.21|194.21|196.7|194.7|196.21|194.21|0
1641841100000|2022-01-10 18:58:20|196.54|194.54|196.21|194.21|196.54|194.54|196.21|194.21|0
1641841110000|2022-01-10 18:58:30|196.05|194.05|196.05|194.05|196.05|194.05|196.05|194.05|0
1641841120000|2022-01-10 18:58:40|195.89|193.89|196.53|194.53|196.53|194.53|195.89|193.89|0
1641841130000|2022-01-10 18:58:50|196.21|194.21|196.05|194.05|196.21|194.21|195.89|193.89|0
1641841140000|2022-01-10 18:59:00|195.24|193.24|194.92|192.92|195.24|193.24|194.92|192.92|0
1641841150000|2022-01-10 18:59:10|195.08|193.08|195.24|193.24|195.24|193.24|194.92|192.92|0
1641841160000|2022-01-10 18:59:20|194.92|192.92|194.92|192.92|195.08|193.08|194.92|192.92|0
1641841170000|2022-01-10 18:59:30|195.08|193.08|195.4|193.4|195.4|193.4|195.08|193.08|0
1641841180000|2022-01-10 18:59:40|195.08|193.08|195.08|193.08|195.24|193.24|194.92|192.92|0
1641841190000|2022-01-10 18:59:50|195.24|193.24|194.92|192.92|195.24|193.24|194.92|192.92|0
1641841200000|2022-01-10 19:00:00|195.08|193.08|195.72|193.72|195.72|193.72|194.76|192.76|0
1641841210000|2022-01-10 19:00:10|195.56|193.56|194.6|192.6|195.72|193.72|194.6|192.6|0
1641841220000|2022-01-10 19:00:20|194.43|192.43|194.92|192.92|194.92|192.92|194.43|192.43|0
1641841230000|2022-01-10 19:00:30|195.08|193.08|194.92|192.92|195.08|193.08|194.92|192.92|0
1641841240000|2022-01-10 19:00:40|194.59|192.59|194.59|192.59|194.76|192.76|194.59|192.59|0
1641841250000|2022-01-10 19:00:50|194.43|192.43|194.76|192.76|194.76|192.76|194.43|192.43|0
1641841260000|2022-01-10 19:01:00|194.59|192.59|193.79|191.79|194.59|192.59|193.79|191.79|0
1641841270000|2022-01-10 19:01:10|193.63|191.63|193.63|191.63|193.63|191.63|193.47|191.47|0
1641841280000|2022-01-10 19:01:20|193.55|191.55|193.31|191.31|193.55|191.55|193.31|191.31|0
1641841290000|2022-01-10 19:01:30|193.47|191.47|192.99|190.99|193.47|191.47|192.99|190.99|0
1641841300000|2022-01-10 19:01:40|192.67|190.67|192.67|190.67|192.83|190.83|192.67|190.67|0
1641841310000|2022-01-10 19:01:50|192.51|190.51|191.71|189.71|192.51|190.51|191.71|189.71|0
1641841320000|2022-01-10 19:02:00|192.19|190.19|192.35|190.35|192.35|190.35|192.19|190.19|0
1641841330000|2022-01-10 19:02:10|192.19|190.19|191.55|189.55|192.19|190.19|191.55|189.55|0
1641841340000|2022-01-10 19:02:20|191.39|189.39|191.07|189.07|191.55|189.55|191.07|189.07|0
1641841350000|2022-01-10 19:02:30|191.23|189.23|191.71|189.71|191.71|189.71|191.23|189.23|0
1641841360000|2022-01-10 19:02:40|191.63|189.63|191.71|189.71|191.71|189.71|191.55|189.55|0
1641841370000|2022-01-10 19:02:50|191.55|189.55|191.39|189.39|191.55|189.55|191.39|189.39|0
1641841380000|2022-01-10 19:03:00|191.23|189.23|190.75|188.75|191.23|189.23|190.75|188.75|0
1641841390000|2022-01-10 19:03:10|191.39|189.39|192.03|190.03|192.03|190.03|191.39|189.39|0
1641841400000|2022-01-10 19:03:20|191.87|189.87|192.03|190.03|192.03|190.03|191.87|189.87|0
1641841410000|2022-01-10 19:03:30|192.35|190.35|192.19|190.19|192.51|190.51|192.19|190.19|0
1641841420000|2022-01-10 19:03:40|192.35|190.35|192.19|190.19|192.51|190.51|192.19|190.19|0
1641841430000|2022-01-10 19:03:50|191.71|189.71|191.71|189.71|191.87|189.87|191.71|189.71|0
1641841440000|2022-01-10 19:04:00|191.87|189.87|191.55|189.55|191.87|189.87|191.55|189.55|0
1641841450000|2022-01-10 19:04:10|191.71|189.71|191.23|189.23|191.71|189.71|191.23|189.23|0
1641841460000|2022-01-10 19:04:20|192.18|190.18|191.55|189.55|192.18|190.18|191.55|189.55|0
1641841470000|2022-01-10 19:04:30|191.39|189.39|190.59|188.59|191.39|189.39|190.59|188.59|0
1641841480000|2022-01-10 19:04:40|190.91|188.91|190.75|188.75|191.07|189.07|190.67|188.67|0
1641841490000|2022-01-10 19:04:50|190.59|188.59|190.43|188.43|190.59|188.59|190.43|188.43|0
1641841500000|2022-01-10 19:05:00|190.51|188.51|191.07|189.07|191.07|189.07|190.51|188.51|0
1641841510000|2022-01-10 19:05:10|190.91|188.91|191.07|189.07|191.23|189.23|190.91|188.91|0
1641841520000|2022-01-10 19:05:20|190.91|188.91|191.7|189.7|191.7|189.7|190.91|188.91|0
1641841530000|2022-01-10 19:05:30|191.79|189.79|191.7|189.7|192.02|190.02|191.7|189.7|0
1641841540000|2022-01-10 19:05:40|191.54|189.54|191.54|189.54|191.86|189.86|191.54|189.54|0
1641841550000|2022-01-10 19:05:50|191.39|189.39|190.75|188.75|191.39|189.39|190.75|188.75|0
1641841560000|2022-01-10 19:06:00|190.91|188.91|192.02|190.02|192.02|190.02|190.91|188.91|0
1641841570000|2022-01-10 19:06:10|191.28|189.28|191.54|189.54|191.54|189.54|190.96|188.96|0
1641841580000|2022-01-10 19:06:20|191.38|189.38|190.46|188.46|191.38|189.38|190.3|188.3|0
1641841590000|2022-01-10 19:06:30|189.82|187.82|189.5|187.5|189.98|187.98|189.5|187.5|0
1641841600000|2022-01-10 19:06:40|189.66|187.66|189.34|187.34|189.66|187.66|189.34|187.34|0
1641841610000|2022-01-10 19:06:50|188.86|186.86|189.34|187.34|189.34|187.34|188.86|186.86|0
1641841620000|2022-01-10 19:07:00|189.02|187.02|188.71|186.71|189.02|187.02|188.71|186.71|0
1641841630000|2022-01-10 19:07:10|188.55|186.55|187.75|185.75|188.55|186.55|187.59|185.59|0
1641841640000|2022-01-10 19:07:20|187.59|185.59|187.43|185.43|187.59|185.59|187.28|185.28|0
1641841650000|2022-01-10 19:07:30|187.28|185.28|187.12|185.12|187.28|185.28|187.12|185.12|0
1641841660000|2022-01-10 19:07:40|187.43|185.43|187.43|185.43|187.59|185.59|187.43|185.43|0
1641841670000|2022-01-10 19:07:50|187.59|185.59|187.59|185.59|187.75|185.75|187.43|185.43|0
1641841680000|2022-01-10 19:08:00|187.91|185.91|187.28|185.28|188.07|186.07|187.12|185.12|0
1641841690000|2022-01-10 19:08:10|186.96|184.96|187.59|185.59|187.59|185.59|186.96|184.96|0
1641841700000|2022-01-10 19:08:20|187.75|185.75|187.91|185.91|187.91|185.91|187.59|185.59|0
1641841710000|2022-01-10 19:08:30|187.83|185.83|187.43|185.43|187.83|185.83|187.43|185.43|0
1641841720000|2022-01-10 19:08:40|187.59|185.59|187.28|185.28|187.59|185.59|187.28|185.28|0
1641841730000|2022-01-10 19:08:50|187.12|185.12|187.12|185.12|187.28|185.28|187.12|185.12|0
1641841740000|2022-01-10 19:09:00|186.96|184.96|187.12|185.12|187.12|185.12|186.96|184.96|0
1641841750000|2022-01-10 19:09:10|186.96|184.96|186.96|184.96|186.96|184.96|186.8|184.8|0
1641841760000|2022-01-10 19:09:20|187.12|185.12|187.28|185.28|187.28|185.28|186.96|184.96|0
1641841770000|2022-01-10 19:09:30|186.72|184.72|186.96|184.96|186.96|184.96|186.64|184.64|0
1641841780000|2022-01-10 19:09:40|186.8|184.8|186.8|184.8|186.8|184.8|186.8|184.8|0
1641841790000|2022-01-10 19:09:50|186.64|184.64|186.64|184.64|186.8|184.8|186.48|184.48|0
1641841800000|2022-01-10 19:10:00|186.8|184.8|186.8|184.8|186.8|184.8|186.64|184.64|0
1641841810000|2022-01-10 19:10:10|186.48|184.48|186.8|184.8|186.96|184.96|186.48|184.48|0
1641841820000|2022-01-10 19:10:20|187.27|185.27|187.59|185.59|187.59|185.59|187.27|185.27|0
1641841830000|2022-01-10 19:10:30|187.91|185.91|188.54|186.54|188.54|186.54|187.75|185.75|0
1641841840000|2022-01-10 19:10:40|188.7|186.7|189.02|187.02|189.02|187.02|188.7|186.7|0
1641841850000|2022-01-10 19:10:50|189.18|187.18|189.34|187.34|189.34|187.34|189.18|187.18|0
1641841860000|2022-01-10 19:11:00|189.5|187.5|188.54|186.54|189.5|187.5|188.54|186.54|0
1641841870000|2022-01-10 19:11:10|189.18|187.18|189.02|187.02|189.18|187.18|188.86|186.86|0
1641841880000|2022-01-10 19:11:20|189.34|187.34|189.34|187.34|189.66|187.66|189.34|187.34|0
1641841890000|2022-01-10 19:11:30|189.18|187.18|188.7|186.7|189.18|187.18|188.54|186.54|0
1641841900000|2022-01-10 19:11:40|188.54|186.54|188.86|186.86|189.02|187.02|188.54|186.54|0
1641841910000|2022-01-10 19:11:50|189.34|187.34|189.02|187.02|189.34|187.34|189.02|187.02|0
1641841920000|2022-01-10 19:12:00|188.86|186.86|188.38|186.38|188.86|186.86|188.38|186.38|0
1641841930000|2022-01-10 19:12:10|188.07|186.07|188.54|186.54|188.54|186.54|187.91|185.91|0
1641841940000|2022-01-10 19:12:20|189.02|187.02|189.5|187.5|189.66|187.66|189.02|187.02|0
1641841950000|2022-01-10 19:12:30|189.02|187.02|189.34|187.34|189.34|187.34|189.02|187.02|0
1641841960000|2022-01-10 19:12:40|189.5|187.5|189.66|187.66|189.66|187.66|189.5|187.5|0
1641841970000|2022-01-10 19:12:50|189.5|187.5|189.18|187.18|189.5|187.5|189.18|187.18|0
1641841980000|2022-01-10 19:13:00|189.34|187.34|189.02|187.02|189.34|187.34|188.7|186.7|0
1641841990000|2022-01-10 19:13:10|188.86|186.86|189.18|187.18|189.18|187.18|188.86|186.86|0
1641842000000|2022-01-10 19:13:20|189.02|187.02|188.38|186.38|189.02|187.02|188.38|186.38|0
1641842010000|2022-01-10 19:13:30|188.22|186.22|188.54|186.54|188.54|186.54|188.22|186.22|0
1641842020000|2022-01-10 19:13:40|188.7|186.7|189.02|187.02|189.02|187.02|188.54|186.54|0
1641842030000|2022-01-10 19:13:50|188.86|186.86|188.54|186.54|188.86|186.86|188.54|186.54|0
1641842040000|2022-01-10 19:14:00|188.7|186.7|188.38|186.38|188.7|186.7|188.38|186.38|0
1641842050000|2022-01-10 19:14:10|188.54|186.54|188.38|186.38|188.54|186.54|188.38|186.38|0
1641842060000|2022-01-10 19:14:20|188.47|186.47|188.38|186.38|188.47|186.47|188.38|186.38|0
1641842070000|2022-01-10 19:14:30|188.31|186.31|188.22|186.22|188.38|186.38|188.22|186.22|0
1641842080000|2022-01-10 19:14:40|188.07|186.07|188.22|186.22|188.54|186.54|188.07|186.07|0
1641842090000|2022-01-10 19:14:50|188.38|186.38|188.38|186.38|188.38|186.38|188.22|186.22|0
1641842100000|2022-01-10 19:15:00|189.02|187.02|188.06|186.06|189.02|187.02|188.06|186.06|0
1641842110000|2022-01-10 19:15:10|187.75|185.75|187.11|185.11|187.75|185.75|187.11|185.11|0
1641842120000|2022-01-10 19:15:20|186.95|184.95|187.43|185.43|187.43|185.43|186.95|184.95|0
1641842130000|2022-01-10 19:15:30|187.11|185.11|187.11|185.11|187.11|185.11|186.95|184.95|0
1641842140000|2022-01-10 19:15:40|186.8|184.8|186.8|184.8|186.95|184.95|186.8|184.8|0
1641842150000|2022-01-10 19:15:50|186.64|184.64|186.48|184.48|186.8|184.8|186.48|184.48|0
1641842160000|2022-01-10 19:16:00|186.16|184.16|186.16|184.16|186.16|184.16|185.85|183.85|0
1641842170000|2022-01-10 19:16:10|185.85|183.85|184.9|182.9|185.85|183.85|184.9|182.9|0
1641842180000|2022-01-10 19:16:20|185.06|183.06|184.43|182.43|185.06|183.06|184.43|182.43|0
1641842190000|2022-01-10 19:16:30|184.59|182.59|184.59|182.59|184.59|182.59|184.43|182.43|0
1641842200000|2022-01-10 19:16:40|184.75|182.75|184.75|182.75|184.75|182.75|184.59|182.59|0
1641842210000|2022-01-10 19:16:50|184.9|182.9|184.75|182.75|184.9|182.9|184.75|182.75|0
1641842220000|2022-01-10 19:17:00|185.06|183.06|185.53|183.53|185.69|183.69|185.06|183.06|0
1641842230000|2022-01-10 19:17:10|185.85|183.85|186.32|184.32|186.32|184.32|185.85|183.85|0
1641842240000|2022-01-10 19:17:20|186.01|184.01|185.85|183.85|186.16|184.16|185.69|183.69|0
1641842250000|2022-01-10 19:17:30|186.01|184.01|186.01|184.01|186.16|184.16|186.01|184.01|0
1641842260000|2022-01-10 19:17:40|186.16|184.16|185.69|183.69|186.16|184.16|185.69|183.69|0
1641842270000|2022-01-10 19:17:50|185.85|183.85|186.56|184.56|186.56|184.56|185.85|183.85|0
1641842280000|2022-01-10 19:18:00|186.64|184.64|186.95|184.95|187.11|185.11|186.64|184.64|0
1641842290000|2022-01-10 19:18:10|187.11|185.11|187.27|185.27|187.27|185.27|187.11|185.11|0
1641842300000|2022-01-10 19:18:20|187.11|185.11|187.27|185.27|187.43|185.43|187.11|185.11|0
1641842310000|2022-01-10 19:18:30|187.43|185.43|187.43|185.43|187.43|185.43|187.27|185.27|0
1641842320000|2022-01-10 19:18:40|187.9|185.9|187.75|185.75|187.9|185.9|187.59|185.59|0
1641842330000|2022-01-10 19:18:50|188.06|186.06|188.06|186.06|188.06|186.06|187.75|185.75|0
1641842340000|2022-01-10 19:19:00|188.22|186.22|187.27|185.27|188.22|186.22|187.27|185.27|0
1641842350000|2022-01-10 19:19:10|187.43|185.43|187.43|185.43|187.43|185.43|187.43|185.43|0
1641842360000|2022-01-10 19:19:20|187.27|185.27|187.27|185.27|187.43|185.43|187.27|185.27|0
1641842370000|2022-01-10 19:19:30|187.11|185.11|187.43|185.43|187.43|185.43|187.11|185.11|0
1641842380000|2022-01-10 19:19:40|187.27|185.27|186.79|184.79|187.27|185.27|186.79|184.79|0
1641842390000|2022-01-10 19:19:50|186.95|184.95|187.11|185.11|187.11|185.11|186.95|184.95|0
1641842400000|2022-01-10 19:20:00|187.59|185.59|187.59|185.59|187.74|185.74|187.59|185.59|0
1641842410000|2022-01-10 19:20:10|187.27|185.27|187.74|185.74|187.9|185.9|187.27|185.27|0
1641842420000|2022-01-10 19:20:20|187.59|185.59|188.06|186.06|188.06|186.06|187.59|185.59|0
1641842430000|2022-01-10 19:20:30|187.9|185.9|187.27|185.27|187.9|185.9|187.27|185.27|0
1641842440000|2022-01-10 19:20:40|187.11|185.11|186.64|184.64|187.11|185.11|186.64|184.64|0
1641842450000|2022-01-10 19:20:50|186.48|184.48|186.16|184.16|186.48|184.48|186.16|184.16|0
1641842460000|2022-01-10 19:21:00|185.85|183.85|186.32|184.32|186.32|184.32|185.85|183.85|0
1641842470000|2022-01-10 19:21:10|186|184|185.53|183.53|186|184|185.53|183.53|0
1641842480000|2022-01-10 19:21:20|185.85|183.85|186.32|184.32|186.32|184.32|185.85|183.85|0
1641842490000|2022-01-10 19:21:30|186.48|184.48|185.93|183.93|186.48|184.48|185.84|183.84|0
1641842500000|2022-01-10 19:21:40|186|184|186.16|184.16|186.16|184.16|186|184|0
1641842510000|2022-01-10 19:21:50|186.48|184.48|186.63|184.63|186.63|184.63|186.48|184.48|0
1641842520000|2022-01-10 19:22:00|186.95|184.95|186.63|184.63|186.95|184.95|186.63|184.63|0
1641842530000|2022-01-10 19:22:10|186.16|184.16|186.32|184.32|186.32|184.32|186|184|0
1641842540000|2022-01-10 19:22:20|186.48|184.48|186.79|184.79|187.11|185.11|186.48|184.48|0
1641842550000|2022-01-10 19:22:30|186.87|184.87|186.95|184.95|187.11|185.11|186.87|184.87|0
1641842560000|2022-01-10 19:22:40|187.43|185.43|187.43|185.43|187.58|185.58|187.43|185.43|0
1641842570000|2022-01-10 19:22:50|187.74|185.74|187.43|185.43|187.74|185.74|187.43|185.43|0
1641842580000|2022-01-10 19:23:00|187.27|185.27|186.95|184.95|187.27|185.27|186.95|184.95|0
1641842590000|2022-01-10 19:23:10|186.79|184.79|186.79|184.79|186.95|184.95|186.79|184.79|0
1641842600000|2022-01-10 19:23:20|186.95|184.95|187.27|185.27|187.43|185.43|186.95|184.95|0
1641842610000|2022-01-10 19:23:30|187.11|185.11|187.27|185.27|187.27|185.27|186.95|184.95|0
1641842620000|2022-01-10 19:23:40|187.11|185.11|187.11|185.11|187.27|185.27|186.95|184.95|0
1641842630000|2022-01-10 19:23:50|187.27|185.27|187.27|185.27|187.27|185.27|187.11|185.11|0
1641842640000|2022-01-10 19:24:00|187.58|185.58|186.95|184.95|187.58|185.58|186.95|184.95|0
1641842650000|2022-01-10 19:24:10|187.11|185.11|186.79|184.79|187.11|185.11|186.79|184.79|0
1641842660000|2022-01-10 19:24:20|186.95|184.95|186.95|184.95|186.95|184.95|186.79|184.79|0
1641842670000|2022-01-10 19:24:30|187.42|185.42|187.27|185.27|187.42|185.42|187.27|185.27|0
1641842680000|2022-01-10 19:24:40|187.11|185.11|187.27|185.27|187.27|185.27|187.11|185.11|0
1641842690000|2022-01-10 19:24:50|187.42|185.42|187.27|185.27|187.42|185.42|187.27|185.27|0
1641842700000|2022-01-10 19:25:00|187.11|185.11|187.42|185.42|187.58|185.58|187.11|185.11|0
1641842710000|2022-01-10 19:25:10|186.79|184.79|186.79|184.79|186.79|184.79|186.63|184.63|0
1641842720000|2022-01-10 19:25:20|186.56|184.56|186.95|184.95|186.95|184.95|186.56|184.56|0
1641842730000|2022-01-10 19:25:30|186.79|184.79|186.95|184.95|186.95|184.95|186.63|184.63|0
1641842740000|2022-01-10 19:25:40|187.11|185.11|187.9|185.9|187.9|185.9|187.11|185.11|0
1641842750000|2022-01-10 19:25:50|187.58|185.58|188.22|186.22|188.22|186.22|187.58|185.58|0
1641842760000|2022-01-10 19:26:00|187.74|185.74|187.9|185.9|188.38|186.38|187.74|185.74|0
1641842770000|2022-01-10 19:26:10|188.06|186.06|188.38|186.38|188.38|186.38|187.9|185.9|0
1641842780000|2022-01-10 19:26:20|188.22|186.22|187.9|185.9|188.22|186.22|187.9|185.9|0
1641842790000|2022-01-10 19:26:30|188.06|186.06|187.74|185.74|188.06|186.06|187.74|185.74|0
1641842800000|2022-01-10 19:26:40|187.66|185.66|187.26|185.26|187.66|185.66|187.11|185.11|0
1641842810000|2022-01-10 19:26:50|187.11|185.11|187.03|185.03|187.11|185.11|187.03|185.03|0
1641842820000|2022-01-10 19:27:00|187.11|185.11|186.79|184.79|187.11|185.11|186.79|184.79|0
1641842830000|2022-01-10 19:27:10|186.95|184.95|186.47|184.47|187.11|185.11|186.47|184.47|0
1641842840000|2022-01-10 19:27:20|186.32|184.32|186.16|184.16|186.47|184.47|186.16|184.16|0
1641842850000|2022-01-10 19:27:30|186|184|185.53|183.53|186|184|185.53|183.53|0
1641842860000|2022-01-10 19:27:40|185.68|183.68|185.53|183.53|185.68|183.68|185.37|183.37|0
1641842870000|2022-01-10 19:27:50|185.68|183.68|185.84|183.84|185.84|183.84|185.68|183.68|0
1641842880000|2022-01-10 19:28:00|185.68|183.68|186.16|184.16|186.16|184.16|185.68|183.68|0
1641842890000|2022-01-10 19:28:10|185.84|183.84|186.47|184.47|186.47|184.47|185.84|183.84|0
1641842900000|2022-01-10 19:28:20|186.63|184.63|186.87|184.87|186.95|184.95|186.63|184.63|0
1641842910000|2022-01-10 19:28:30|186.79|184.79|186.63|184.63|186.79|184.79|186.63|184.63|0
1641842920000|2022-01-10 19:28:40|186.47|184.47|186.47|184.47|186.63|184.63|186.47|184.47|0
1641842930000|2022-01-10 19:28:50|186.16|184.16|186.31|184.31|186.71|184.71|186.16|184.16|0
1641842940000|2022-01-10 19:29:00|186.47|184.47|186.31|184.31|186.47|184.47|186.16|184.16|0
1641842950000|2022-01-10 19:29:10|185.84|183.84|185.84|183.84|185.84|183.84|185.68|183.68|0
1641842960000|2022-01-10 19:29:20|186|184|185.84|183.84|186.16|184.16|185.84|183.84|0
1641842970000|2022-01-10 19:29:30|186.08|184.08|185.68|183.68|186.08|184.08|185.68|183.68|0
1641842980000|2022-01-10 19:29:40|185.52|183.52|185.37|183.37|185.52|183.52|185.21|183.21|0
1641842990000|2022-01-10 19:29:50|185.92|183.92|186|184|186.08|184.08|185.92|183.92|0
1641843000000|2022-01-10 19:30:00|186.16|184.16|185.84|183.84|186.16|184.16|185.84|183.84|0
1641843010000|2022-01-10 19:30:10|186.31|184.31|185.84|183.84|186.31|184.31|185.84|183.84|0
1641843020000|2022-01-10 19:30:20|186.16|184.16|186|184|186.16|184.16|186|184|0
1641843030000|2022-01-10 19:30:30|186.16|184.16|187.1|185.1|187.1|185.1|186|184|0
1641843040000|2022-01-10 19:30:40|187.26|185.26|186.63|184.63|187.26|185.26|186.63|184.63|0
1641843050000|2022-01-10 19:30:50|186.31|184.31|185.68|183.68|186.31|184.31|185.68|183.68|0
1641843060000|2022-01-10 19:31:00|185.37|183.37|185.21|183.21|185.37|183.37|185.21|183.21|0
1641843070000|2022-01-10 19:31:10|185.45|183.45|185.45|183.45|185.45|183.45|185.45|183.45|0
1641843080000|2022-01-10 19:31:20|185.37|183.37|185.37|183.37|185.37|183.37|185.21|183.21|0
1641843090000|2022-01-10 19:31:30|185.21|183.21|184.74|182.74|185.21|183.21|184.74|182.74|0
1641843100000|2022-01-10 19:31:40|184.58|182.58|185.21|183.21|185.21|183.21|184.58|182.58|0
1641843110000|2022-01-10 19:31:50|185.37|183.37|185.05|183.05|185.52|183.52|185.05|183.05|0
1641843120000|2022-01-10 19:32:00|184.89|182.89|185.37|183.37|185.37|183.37|184.89|182.89|0
1641843130000|2022-01-10 19:32:10|185.52|183.52|186.31|184.31|186.31|184.31|185.52|183.52|0
1641843140000|2022-01-10 19:32:20|186.47|184.47|186.79|184.79|186.79|184.79|186.47|184.47|0
1641843150000|2022-01-10 19:32:30|186.94|184.94|187.58|185.58|187.58|185.58|186.63|184.63|0
1641843160000|2022-01-10 19:32:40|187.42|185.42|187.74|185.74|187.74|185.74|187.42|185.42|0
1641843170000|2022-01-10 19:32:50|187.42|185.42|187.42|185.42|187.58|185.58|187.42|185.42|0
1641843180000|2022-01-10 19:33:00|187.26|185.26|186.63|184.63|187.26|185.26|186.47|184.47|0
1641843190000|2022-01-10 19:33:10|187.1|185.1|186.94|184.94|187.1|185.1|186.94|184.94|0
1641843200000|2022-01-10 19:33:20|187.1|185.1|187.42|185.42|187.42|185.42|187.1|185.1|0
1641843210000|2022-01-10 19:33:30|187.34|185.34|186.94|184.94|187.34|185.34|186.94|184.94|0
1641843220000|2022-01-10 19:33:40|186.63|184.63|186.63|184.63|186.79|184.79|186.63|184.63|0
1641843230000|2022-01-10 19:33:50|186.47|184.47|186|184|186.47|184.47|186|184|0
1641843240000|2022-01-10 19:34:00|185.68|183.68|186.15|184.15|186.15|184.15|185.68|183.68|0
1641843250000|2022-01-10 19:34:10|186.31|184.31|185.68|183.68|186.31|184.31|185.68|183.68|0
1641843260000|2022-01-10 19:34:20|185.52|183.52|185.52|183.52|185.52|183.52|185.21|183.21|0
1641843270000|2022-01-10 19:34:30|185.21|183.21|185.21|183.21|185.21|183.21|184.74|182.74|0
1641843280000|2022-01-10 19:34:40|185.36|183.36|184.89|182.89|185.36|183.36|184.89|182.89|0
1641843290000|2022-01-10 19:34:50|184.73|182.73|184.42|182.42|184.73|182.73|184.42|182.42|0
1641843300000|2022-01-10 19:35:00|183.95|181.95|183.95|181.95|184.26|182.26|183.95|181.95|0
1641843310000|2022-01-10 19:35:10|183.79|181.79|184.11|182.11|184.11|182.11|183.79|181.79|0
1641843320000|2022-01-10 19:35:20|183.95|181.95|184.42|182.42|184.42|182.42|183.95|181.95|0
1641843330000|2022-01-10 19:35:30|184.11|182.11|184.11|182.11|184.11|182.11|183.95|181.95|0
1641843340000|2022-01-10 19:35:40|184.42|182.42|183.95|181.95|184.58|182.58|183.95|181.95|0
1641843350000|2022-01-10 19:35:50|183.64|181.64|184.58|182.58|184.58|182.58|183.64|181.64|0
1641843360000|2022-01-10 19:36:00|184.26|182.26|184.11|182.11|184.26|182.26|184.11|182.11|0
1641843370000|2022-01-10 19:36:10|184.26|182.26|183.95|181.95|184.26|182.26|183.95|181.95|0
1641843380000|2022-01-10 19:36:20|184.11|182.11|183.79|181.79|184.26|182.26|183.79|181.79|0
1641843390000|2022-01-10 19:36:30|183.64|181.64|182.85|180.85|183.64|181.64|182.85|180.85|0
1641843400000|2022-01-10 19:36:40|182.7|180.7|182.54|180.54|182.7|180.7|182.54|180.54|0
1641843410000|2022-01-10 19:36:50|182.7|180.7|182.7|180.7|182.85|180.85|182.54|180.54|0
1641843420000|2022-01-10 19:37:00|182.85|180.85|183.48|181.48|183.48|181.48|182.85|180.85|0
1641843430000|2022-01-10 19:37:10|183.79|181.79|184.11|182.11|184.11|182.11|183.79|181.79|0
1641843440000|2022-01-10 19:37:20|184.73|182.73|185.52|183.52|185.52|183.52|184.73|182.73|0
1641843450000|2022-01-10 19:37:30|185.68|183.68|185.36|183.36|185.68|183.68|185.36|183.36|0
1641843460000|2022-01-10 19:37:40|185.52|183.52|185.36|183.36|185.68|183.68|185.36|183.36|0
1641843470000|2022-01-10 19:37:50|185.21|183.21|185.05|183.05|185.21|183.21|184.89|182.89|0
1641843480000|2022-01-10 19:38:00|184.73|182.73|184.58|182.58|184.89|182.89|184.58|182.58|0
1641843490000|2022-01-10 19:38:10|184.42|182.42|184.58|182.58|184.58|182.58|184.42|182.42|0
1641843500000|2022-01-10 19:38:20|184.73|182.73|184.89|182.89|184.89|182.89|184.73|182.73|0
1641843510000|2022-01-10 19:38:30|185.2|183.2|184.89|182.89|185.2|183.2|184.89|182.89|0
1641843520000|2022-01-10 19:38:40|185.2|183.2|184.73|182.73|185.2|183.2|184.73|182.73|0
1641843530000|2022-01-10 19:38:50|185.05|183.05|185.05|183.05|185.05|183.05|184.89|182.89|0
1641843540000|2022-01-10 19:39:00|185.2|183.2|184.81|182.81|185.52|183.52|184.81|182.81|0
1641843550000|2022-01-10 19:39:10|184.73|182.73|185.2|183.2|185.2|183.2|184.73|182.73|0
1641843560000|2022-01-10 19:39:20|185.52|183.52|185.52|183.52|185.52|183.52|185.52|183.52|0
1641843570000|2022-01-10 19:39:30|185.36|183.36|185.2|183.2|185.36|183.36|185.2|183.2|0
1641843580000|2022-01-10 19:39:40|185.36|183.36|184.73|182.73|185.36|183.36|184.73|182.73|0
1641843590000|2022-01-10 19:39:50|184.89|182.89|185.2|183.2|185.2|183.2|184.89|182.89|0
1641843600000|2022-01-10 19:40:00|185.05|183.05|185.05|183.05|185.05|183.05|185.05|183.05|0
1641843610000|2022-01-10 19:40:10|184.73|182.73|184.57|182.57|184.73|182.73|184.42|182.42|0
1641843620000|2022-01-10 19:40:20|184.73|182.73|183.56|181.56|184.73|182.73|183.32|181.32|0
1641843630000|2022-01-10 19:40:30|183.48|181.48|183.63|181.63|183.63|181.63|183.48|181.48|0
1641843640000|2022-01-10 19:40:40|183.48|181.48|183.79|181.79|183.79|181.79|183.48|181.48|0
1641843650000|2022-01-10 19:40:50|183.01|181.01|183.16|181.16|183.16|181.16|183.01|181.01|0
1641843660000|2022-01-10 19:41:00|182.85|180.85|183.16|181.16|183.16|181.16|182.85|180.85|0
1641843670000|2022-01-10 19:41:10|183.48|181.48|183.63|181.63|183.63|181.63|183.48|181.48|0
1641843680000|2022-01-10 19:41:20|183.24|181.24|183.32|181.32|183.32|181.32|183.24|181.24|0
1641843690000|2022-01-10 19:41:30|184.1|182.1|183.32|181.32|184.1|182.1|183.32|181.32|0
1641843700000|2022-01-10 19:41:40|183.16|181.16|183.16|181.16|183.32|181.32|183.16|181.16|0
1641843710000|2022-01-10 19:41:50|183.32|181.32|183.32|181.32|183.32|181.32|183.32|181.32|0
1641843720000|2022-01-10 19:42:00|182.85|180.85|182.54|180.54|182.85|180.85|182.54|180.54|0
1641843730000|2022-01-10 19:42:10|182.38|180.38|182.07|180.07|182.38|180.38|182.07|180.07|0
1641843740000|2022-01-10 19:42:20|182.23|180.23|181.6|179.6|182.38|180.38|181.6|179.6|0
1641843750000|2022-01-10 19:42:30|181.68|179.68|181.6|179.6|181.68|179.68|181.6|179.6|0
1641843760000|2022-01-10 19:42:40|181.76|179.76|183.01|181.01|183.01|181.01|181.76|179.76|0
1641843770000|2022-01-10 19:42:50|183.16|181.16|183.63|181.63|183.63|181.63|183.16|181.16|0
1641843780000|2022-01-10 19:43:00|183.79|181.79|183.63|181.63|183.94|181.94|183.63|181.63|0
1641843790000|2022-01-10 19:43:10|183.79|181.79|183.94|181.94|184.1|182.1|183.79|181.79|0
1641843800000|2022-01-10 19:43:20|183.79|181.79|183.94|181.94|183.94|181.94|183.63|181.63|0
1641843810000|2022-01-10 19:43:30|184.26|182.26|184.57|182.57|184.57|182.57|184.1|182.1|0
1641843820000|2022-01-10 19:43:40|184.89|182.89|185.04|183.04|185.04|183.04|184.73|182.73|0
1641843830000|2022-01-10 19:43:50|185.2|183.2|185.67|183.67|185.83|183.83|185.2|183.2|0
1641843840000|2022-01-10 19:44:00|185.99|183.99|185.67|183.67|185.99|183.99|185.67|183.67|0
1641843850000|2022-01-10 19:44:10|185.2|183.2|185.52|183.52|185.52|183.52|185.2|183.2|0
1641843860000|2022-01-10 19:44:20|185.83|183.83|185.99|183.99|185.99|183.99|185.67|183.67|0
1641843870000|2022-01-10 19:44:30|185.83|183.83|185.52|183.52|185.83|183.83|185.52|183.52|0
1641843880000|2022-01-10 19:44:40|185.67|183.67|186.15|184.15|186.15|184.15|185.67|183.67|0
1641843890000|2022-01-10 19:44:50|185.99|183.99|186.94|184.94|186.94|184.94|185.99|183.99|0
1641843900000|2022-01-10 19:45:00|186.62|184.62|186.78|184.78|186.78|184.78|186.46|184.46|0
1641843910000|2022-01-10 19:45:10|186.62|184.62|186.7|184.7|186.7|184.7|186.46|184.46|0
1641843920000|2022-01-10 19:45:20|186.46|184.46|186.46|184.46|186.46|184.46|185.99|183.99|0
1641843930000|2022-01-10 19:45:30|186.3|184.3|186.15|184.15|186.3|184.3|186.15|184.15|0
1641843940000|2022-01-10 19:45:40|186.3|184.3|186.15|184.15|186.3|184.3|186.15|184.15|0
1641843950000|2022-01-10 19:45:50|185.99|183.99|185.36|183.36|185.99|183.99|185.36|183.36|0
1641843960000|2022-01-10 19:46:00|185.52|183.52|185.99|183.99|185.99|183.99|185.52|183.52|0
1641843970000|2022-01-10 19:46:10|186.15|184.15|186.3|184.3|186.3|184.3|185.99|183.99|0
1641843980000|2022-01-10 19:46:20|186.15|184.15|186.46|184.46|186.46|184.46|186.15|184.15|0
1641843990000|2022-01-10 19:46:30|186.15|184.15|185.28|183.28|186.15|184.15|185.28|183.28|0
1641844000000|2022-01-10 19:46:40|185.51|183.51|185.83|183.83|185.83|183.83|185.51|183.51|0
1641844010000|2022-01-10 19:46:50|185.99|183.99|185.83|183.83|185.99|183.99|185.83|183.83|0
1641844020000|2022-01-10 19:47:00|185.04|183.04|185.36|183.36|185.36|183.36|185.04|183.04|0
1641844030000|2022-01-10 19:47:10|185.51|183.51|185.51|183.51|185.67|183.67|185.51|183.51|0
1641844040000|2022-01-10 19:47:20|185.83|183.83|186.15|184.15|186.15|184.15|185.83|183.83|0
1641844050000|2022-01-10 19:47:30|185.75|183.75|185.83|183.83|185.83|183.83|185.75|183.75|0
1641844060000|2022-01-10 19:47:40|185.99|183.99|185.99|183.99|186.15|184.15|185.99|183.99|0
1641844070000|2022-01-10 19:47:50|186.15|184.15|186.46|184.46|186.46|184.46|186.15|184.15|0
1641844080000|2022-01-10 19:48:00|186.62|184.62|185.83|183.83|186.62|184.62|185.83|183.83|0
1641844090000|2022-01-10 19:48:10|185.99|183.99|186.14|184.14|186.14|184.14|185.99|183.99|0
1641844100000|2022-01-10 19:48:20|185.83|183.83|185.51|183.51|185.83|183.83|185.51|183.51|0
1641844110000|2022-01-10 19:48:30|185.67|183.67|185.51|183.51|185.67|183.67|185.51|183.51|0
1641844130000|2022-01-10 19:48:50|185.2|183.2|185.51|183.51|185.51|183.51|185.2|183.2|0
1641844140000|2022-01-10 19:49:00|185.67|183.67|185.67|183.67|185.67|183.67|185.51|183.51|0
1641844150000|2022-01-10 19:49:10|185.99|183.99|186.62|184.62|186.62|184.62|185.83|183.83|0
1641844160000|2022-01-10 19:49:20|186.78|184.78|185.99|183.99|186.78|184.78|185.83|183.83|0
1641844170000|2022-01-10 19:49:30|185.83|183.83|186.14|184.14|186.14|184.14|185.83|183.83|0
1641844180000|2022-01-10 19:49:40|185.99|183.99|186.14|184.14|186.3|184.3|185.99|183.99|0
1641844190000|2022-01-10 19:49:50|186.46|184.46|186.07|184.07|186.46|184.46|186.07|184.07|0
1641844200000|2022-01-10 19:50:00|185.99|183.99|186.14|184.14|186.14|184.14|185.67|183.67|0
1641844210000|2022-01-10 19:50:10|186.3|184.3|186.14|184.14|186.62|184.62|186.14|184.14|0
1641844220000|2022-01-10 19:50:20|185.99|183.99|186.93|184.93|186.93|184.93|185.99|183.99|0
1641844230000|2022-01-10 19:50:30|187.25|185.25|188.04|186.04|188.04|186.04|187.09|185.09|0
1641844240000|2022-01-10 19:50:40|187.89|185.89|187.89|185.89|187.89|185.89|187.73|185.73|0
1641844250000|2022-01-10 19:50:50|188.04|186.04|187.89|185.89|188.04|186.04|187.73|185.73|0
1641844260000|2022-01-10 19:51:00|187.73|185.73|187.89|185.89|187.89|185.89|187.73|185.73|0
1641844270000|2022-01-10 19:51:10|188.04|186.04|188.2|186.2|188.2|186.2|187.97|185.97|0
1641844280000|2022-01-10 19:51:20|188.68|186.68|188.84|186.84|188.84|186.84|188.68|186.68|0
1641844290000|2022-01-10 19:51:30|188.68|186.68|188.84|186.84|188.84|186.84|188.68|186.68|0
1641844300000|2022-01-10 19:51:40|189.16|187.16|189|187|189.48|187.48|189|187|0
1641844310000|2022-01-10 19:51:50|189.08|187.08|190.12|188.12|190.12|188.12|189.08|187.08|0
1641844320000|2022-01-10 19:52:00|189.64|187.64|189.48|187.48|189.8|187.8|189.48|187.48|0
1641844330000|2022-01-10 19:52:10|189.8|187.8|190.11|188.11|190.11|188.11|189.8|187.8|0
1641844340000|2022-01-10 19:52:20|190.27|188.27|190.75|188.75|190.75|188.75|190.27|188.27|0
1641844350000|2022-01-10 19:52:30|190.43|188.43|190.91|188.91|190.91|188.91|190.27|188.27|0
1641844360000|2022-01-10 19:52:40|190.75|188.75|191.4|189.4|191.4|189.4|190.75|188.75|0
1641844370000|2022-01-10 19:52:50|191.24|189.24|191.56|189.56|191.56|189.56|191.08|189.08|0
1641844380000|2022-01-10 19:53:00|191.4|189.4|191.4|189.4|191.4|189.4|191.24|189.24|0
1641844390000|2022-01-10 19:53:10|191.56|189.56|191.24|189.24|191.56|189.56|191.24|189.24|0
1641844400000|2022-01-10 19:53:20|191.4|189.4|191.4|189.4|191.4|189.4|191.4|189.4|0
1641844410000|2022-01-10 19:53:30|191.56|189.56|191.07|189.07|191.56|189.56|191.07|189.07|0
1641844420000|2022-01-10 19:53:40|191.24|189.24|191.23|189.23|191.24|189.24|190.91|188.91|0
1641844430000|2022-01-10 19:53:50|191.4|189.4|191.88|189.88|191.88|189.88|191.4|189.4|0
1641844440000|2022-01-10 19:54:00|192.04|190.04|192.04|190.04|192.04|190.04|192.04|190.04|0
1641844450000|2022-01-10 19:54:10|192.2|190.2|191.96|189.96|192.2|190.2|191.88|189.88|0
1641844460000|2022-01-10 19:54:20|192.2|190.2|191.64|189.64|192.2|190.2|191.64|189.64|0
1641844470000|2022-01-10 19:54:30|191.88|189.88|191.56|189.56|191.88|189.88|191.56|189.56|0
1641844480000|2022-01-10 19:54:40|191.39|189.39|191.39|189.39|191.39|189.39|191.07|189.07|0
1641844490000|2022-01-10 19:54:50|191.56|189.56|191.56|189.56|191.88|189.88|191.56|189.56|0
1641844500000|2022-01-10 19:55:00|191.72|189.72|191.39|189.39|191.72|189.72|191.39|189.39|0
1641844510000|2022-01-10 19:55:10|191.23|189.23|191.72|189.72|191.72|189.72|191.23|189.23|0
1641844520000|2022-01-10 19:55:20|191.39|189.39|191.88|189.88|191.88|189.88|191.39|189.39|0
1641844530000|2022-01-10 19:55:30|191.72|189.72|191.72|189.72|191.72|189.72|191.72|189.72|0
1641844540000|2022-01-10 19:55:40|192.04|190.04|191.88|189.88|192.36|190.36|191.88|189.88|0
1641844550000|2022-01-10 19:55:50|191.39|189.39|190.91|188.91|191.39|189.39|190.91|188.91|0
1641844560000|2022-01-10 19:56:00|190.75|188.75|190.75|188.75|190.91|188.91|190.75|188.75|0
1641844570000|2022-01-10 19:56:10|190.43|188.43|189.79|187.79|190.43|188.43|189.79|187.79|0
1641844580000|2022-01-10 19:56:20|189.47|187.47|189.47|187.47|189.47|187.47|189.47|187.47|0
1641844590000|2022-01-10 19:56:30|189.31|187.31|188.84|186.84|189.31|187.31|188.84|186.84|0
1641844600000|2022-01-10 19:56:40|189|187|189|187|189|187|189|187|0
1641844610000|2022-01-10 19:56:50|188.84|186.84|188.84|186.84|188.99|186.99|188.84|186.84|0
1641844620000|2022-01-10 19:57:00|188.68|186.68|188.68|186.68|188.84|186.84|188.68|186.68|0
1641844630000|2022-01-10 19:57:10|188.6|186.6|187.88|185.88|188.6|186.6|187.72|185.72|0
1641844640000|2022-01-10 19:57:20|188.04|186.04|188.04|186.04|188.2|186.2|188.04|186.04|0
1641844650000|2022-01-10 19:57:30|187.88|185.88|187.88|185.88|188.2|186.2|187.88|185.88|0
1641844660000|2022-01-10 19:57:40|187.72|185.72|187.72|185.72|187.72|185.72|187.72|185.72|0
1641844670000|2022-01-10 19:57:50|187.88|185.88|188.04|186.04|188.04|186.04|187.72|185.72|0
1641844680000|2022-01-10 19:58:00|187.88|185.88|186.61|184.61|187.88|185.88|186.61|184.61|0
1641844690000|2022-01-10 19:58:10|186.77|184.77|187.25|185.25|187.25|185.25|186.77|184.77|0
1641844700000|2022-01-10 19:58:20|186.93|184.93|186.61|184.61|186.93|184.93|186.61|184.61|0
1641844710000|2022-01-10 19:58:30|186.77|184.77|185.98|183.98|186.77|184.77|185.98|183.98|0
1641844720000|2022-01-10 19:58:40|186.14|184.14|185.98|183.98|186.3|184.3|185.98|183.98|0
1641844730000|2022-01-10 19:58:50|186.45|184.45|186.3|184.3|186.45|184.45|186.3|184.3|0
1641844740000|2022-01-10 19:59:00|186.45|184.45|186.85|184.85|186.85|184.85|186.45|184.45|0
1641844750000|2022-01-10 19:59:10|186.77|184.77|186.77|184.77|186.77|184.77|186.45|184.45|0
1641844760000|2022-01-10 19:59:20|186.93|184.93|187.4|185.4|187.4|185.4|186.93|184.93|0
1641844770000|2022-01-10 19:59:30|187.25|185.25|187.56|185.56|187.56|185.56|187.25|185.25|0
1641844790000|2022-01-10 19:59:50|187.09|185.09|187.09|185.09|187.09|185.09|187.09|185.09|0
1641844800000|2022-01-10 20:00:00|186.93|184.93|186.14|184.14|186.93|184.93|186.14|184.14|0
1641844810000|2022-01-10 20:00:10|185.82|183.82|185.82|183.82|185.98|183.98|185.82|183.82|0
1641844820000|2022-01-10 20:00:20|185.98|183.98|185.66|183.66|186.14|184.14|185.66|183.66|0
1641844830000|2022-01-10 20:00:30|185.51|183.51|185.03|183.03|185.51|183.51|185.03|183.03|0
1641844840000|2022-01-10 20:00:40|184.72|182.72|184.09|182.09|184.72|182.72|184.09|182.09|0
1641844850000|2022-01-10 20:00:50|184.41|182.41|184.56|182.56|184.72|182.72|184.41|182.41|0
1641844860000|2022-01-10 20:01:00|184.72|182.72|184.56|182.56|184.72|182.72|184.56|182.56|0
1641844870000|2022-01-10 20:01:10|184.41|182.41|183.93|181.93|184.41|182.41|183.93|181.93|0
1641844880000|2022-01-10 20:01:20|184.09|182.09|184.09|182.09|184.09|182.09|184.09|182.09|0
1641844890000|2022-01-10 20:01:30|183.78|181.78|184.25|182.25|184.25|182.25|183.78|181.78|0
1641844900000|2022-01-10 20:01:40|184.4|182.4|184.4|182.4|184.4|182.4|184.09|182.09|0
1641844910000|2022-01-10 20:01:50|184.56|182.56|185.03|183.03|185.03|183.03|184.56|182.56|0
1641844920000|2022-01-10 20:02:00|185.19|183.19|185.51|183.51|185.51|183.51|185.03|183.03|0
1641844930000|2022-01-10 20:02:10|185.82|183.82|186.45|184.45|186.45|184.45|185.82|183.82|0
1641844940000|2022-01-10 20:02:20|186.29|184.29|186.77|184.77|186.77|184.77|186.29|184.29|0
1641844950000|2022-01-10 20:02:30|186.61|184.61|186.77|184.77|186.77|184.77|186.61|184.61|0
1641844960000|2022-01-10 20:02:40|187.72|185.72|188.67|186.67|188.67|186.67|187.72|185.72|0
1641844970000|2022-01-10 20:02:50|188.83|186.83|189.15|187.15|189.15|187.15|188.83|186.83|0
1641844980000|2022-01-10 20:03:00|188.67|186.67|188.83|186.83|188.99|186.99|188.67|186.67|0
1641844990000|2022-01-10 20:03:10|188.35|186.35|186.93|184.93|188.35|186.35|186.93|184.93|0
1641845000000|2022-01-10 20:03:20|187.4|185.4|187.08|185.08|187.4|185.4|187.08|185.08|0
1641845010000|2022-01-10 20:03:30|186.93|184.93|186.77|184.77|186.93|184.93|186.77|184.77|0
1641845020000|2022-01-10 20:03:40|186.61|184.61|186.93|184.93|187.08|185.08|186.61|184.61|0
1641845030000|2022-01-10 20:03:50|187.08|185.08|187.4|185.4|187.4|185.4|187.08|185.08|0
1641845040000|2022-01-10 20:04:00|186.93|184.93|187.4|185.4|187.4|185.4|186.93|184.93|0
1641845050000|2022-01-10 20:04:10|187.08|185.08|186.77|184.77|187.08|185.08|186.77|184.77|0
1641845060000|2022-01-10 20:04:20|186.93|184.93|187.4|185.4|187.4|185.4|186.69|184.69|0
1641845070000|2022-01-10 20:04:30|187.72|185.72|188.51|186.51|188.51|186.51|187.72|185.72|0
1641845080000|2022-01-10 20:04:40|188.83|186.83|189.15|187.15|189.15|187.15|188.51|186.51|0
1641845090000|2022-01-10 20:04:50|189.31|187.31|189.15|187.15|189.31|187.31|189.15|187.15|0
1641845100000|2022-01-10 20:05:00|188.51|186.51|188.67|186.67|188.67|186.67|188.51|186.51|0
1641845110000|2022-01-10 20:05:10|188.35|186.35|188.51|186.51|188.67|186.67|188.35|186.35|0
1641845120000|2022-01-10 20:05:20|188.35|186.35|188.83|186.83|188.83|186.83|188.35|186.35|0
1641845130000|2022-01-10 20:05:30|191.71|189.71|192.19|190.19|192.19|190.19|191.71|189.71|0
1641845140000|2022-01-10 20:05:40|192.03|190.03|192.03|190.03|192.19|190.19|192.03|190.03|0
1641845150000|2022-01-10 20:05:50|191.71|189.71|191.23|189.23|191.71|189.71|191.23|189.23|0
1641845160000|2022-01-10 20:06:00|191.07|189.07|191.71|189.71|191.71|189.71|191.07|189.07|0
1641845170000|2022-01-10 20:06:10|191.87|189.87|193.32|191.32|193.32|191.32|191.87|189.87|0
1641845180000|2022-01-10 20:06:20|193.16|191.16|193|191|193.48|191.48|193|191|0
1641845190000|2022-01-10 20:06:30|193.16|191.16|194.21|192.21|194.21|192.21|193.16|191.16|0
1641845200000|2022-01-10 20:06:40|193.97|191.97|193.64|191.64|194.29|192.29|193.64|191.64|0
1641845210000|2022-01-10 20:06:50|193.48|191.48|193.48|191.48|193.97|191.97|193.48|191.48|0
1641845220000|2022-01-10 20:07:00|193.64|191.64|193.97|191.97|193.97|191.97|193.64|191.64|0
1641845230000|2022-01-10 20:07:10|193.8|191.8|193.8|191.8|194.13|192.13|193.8|191.8|0
1641845240000|2022-01-10 20:07:20|193.48|191.48|193.48|191.48|193.48|191.48|193.48|191.48|0
1641845250000|2022-01-10 20:07:30|193.64|191.64|193.64|191.64|193.64|191.64|193.48|191.48|0
1641845260000|2022-01-10 20:07:40|193.97|191.97|194.13|192.13|194.13|192.13|193.97|191.97|0
1641845270000|2022-01-10 20:07:50|194.05|192.05|193.97|191.97|194.13|192.13|193.97|191.97|0
1641845280000|2022-01-10 20:08:00|194.29|192.29|195.1|193.1|195.1|193.1|194.29|192.29|0
1641845290000|2022-01-10 20:08:10|195.26|193.26|195.26|193.26|195.42|193.42|195.26|193.26|0
1641845300000|2022-01-10 20:08:20|195.1|193.1|195.42|193.42|195.42|193.42|195.1|193.1|0
1641845310000|2022-01-10 20:08:30|194.77|192.77|195.26|193.26|195.26|193.26|194.77|192.77|0
1641845320000|2022-01-10 20:08:40|195.1|193.1|194.94|192.94|195.1|193.1|194.94|192.94|0
1641845330000|2022-01-10 20:08:50|195.1|193.1|195.59|193.59|195.59|193.59|195.1|193.1|0
1641845340000|2022-01-10 20:09:00|195.26|193.26|194.29|192.29|195.26|193.26|194.29|192.29|0
1641845350000|2022-01-10 20:09:10|193.96|191.96|193|191|193.96|191.96|192.67|190.67|0
1641845360000|2022-01-10 20:09:20|192.67|190.67|192.67|190.67|192.83|190.83|192.67|190.67|0
1641845370000|2022-01-10 20:09:30|193.32|191.32|193|191|193.48|191.48|193|191|0
1641845380000|2022-01-10 20:09:40|193.08|191.08|193.32|191.32|193.32|191.32|193.08|191.08|0
1641845390000|2022-01-10 20:09:50|193.16|191.16|192.83|190.83|193.16|191.16|192.83|190.83|0
1641845400000|2022-01-10 20:10:00|192.51|190.51|191.23|189.23|192.51|190.51|191.23|189.23|0
1641845410000|2022-01-10 20:10:10|191.39|189.39|191.71|189.71|191.71|189.71|191.23|189.23|0
1641845420000|2022-01-10 20:10:20|192.19|190.19|191.39|189.39|192.19|190.19|191.39|189.39|0
1641845430000|2022-01-10 20:10:30|191.23|189.23|191.23|189.23|191.55|189.55|191.06|189.06|0
1641845440000|2022-01-10 20:10:40|191.39|189.39|191.06|189.06|191.55|189.55|191.06|189.06|0
1641845450000|2022-01-10 20:10:50|190.74|188.74|189.78|187.78|190.74|188.74|189.78|187.78|0
1641845460000|2022-01-10 20:11:00|189.94|187.94|189.71|187.71|190.1|188.1|189.71|187.71|0
1641845470000|2022-01-10 20:11:10|189.31|187.31|188.51|186.51|189.31|187.31|188.03|186.03|0
1641845480000|2022-01-10 20:11:20|188.67|186.67|189.46|187.46|189.46|187.46|188.51|186.51|0
1641845490000|2022-01-10 20:11:30|189.62|187.62|192.55|190.55|192.55|190.55|189.15|187.15|0
1641845500000|2022-01-10 20:11:40|192.7|190.7|190.96|188.96|192.7|190.7|190.48|188.48|0
1641845510000|2022-01-10 20:11:50|191.28|189.28|190.48|188.48|191.28|189.28|190.48|188.48|0
1641845520000|2022-01-10 20:12:00|190.16|188.16|190.16|188.16|190.16|188.16|190|188|0
1641845530000|2022-01-10 20:12:10|190.32|188.32|191.92|189.92|191.92|189.92|190.32|188.32|0
1641845540000|2022-01-10 20:12:20|191.76|189.76|192.08|190.08|192.08|190.08|191.76|189.76|0
1641845550000|2022-01-10 20:12:30|192.24|190.24|192.4|190.4|192.4|190.4|192.08|190.08|0
1641845560000|2022-01-10 20:12:40|192.56|190.56|193.2|191.2|193.2|191.2|192.56|190.56|0
1641845570000|2022-01-10 20:12:50|193.36|191.36|193.04|191.04|193.52|191.52|193.04|191.04|0
1641845580000|2022-01-10 20:13:00|192.56|190.56|192.24|190.24|192.56|190.56|192.24|190.24|0
1641845590000|2022-01-10 20:13:10|192.56|190.56|192.72|190.72|192.72|190.72|192.56|190.56|0
1641845600000|2022-01-10 20:13:20|192.4|190.4|192.4|190.4|192.4|190.4|192.24|190.24|0
1641845610000|2022-01-10 20:13:30|192.08|190.08|191.92|189.92|192.08|190.08|191.92|189.92|0
1641845620000|2022-01-10 20:13:40|192.08|190.08|193.2|191.2|193.2|191.2|192.08|190.08|0
1641845630000|2022-01-10 20:13:50|192.88|190.88|193.04|191.04|193.04|191.04|192.88|190.88|0
1641845640000|2022-01-10 20:14:00|193.36|191.36|193.04|191.04|193.36|191.36|192.88|190.88|0
1641845650000|2022-01-10 20:14:10|192.88|190.88|192.72|190.72|192.88|190.88|192.72|190.72|0
1641845660000|2022-01-10 20:14:20|192.56|190.56|192.56|190.56|192.88|190.88|192.56|190.56|0
1641845670000|2022-01-10 20:14:30|192.88|190.88|192.56|190.56|192.88|190.88|192.56|190.56|0
1641845680000|2022-01-10 20:14:40|192.72|190.72|193.52|191.52|193.52|191.52|192.72|190.72|0
1641845690000|2022-01-10 20:14:50|193.36|191.36|193.77|191.77|193.85|191.85|193.36|191.36|0
1641845700000|2022-01-10 20:15:00|192.88|190.88|192.72|190.72|193.04|191.04|192.72|190.72|0
1641845710000|2022-01-10 20:15:10|193.52|191.52|194.65|192.65|194.65|192.65|193.52|191.52|0
1641845720000|2022-01-10 20:15:20|194.82|192.82|194.49|192.49|194.82|192.82|194.49|192.49|0
1641845730000|2022-01-10 20:15:30|195.3|193.3|194.49|192.49|195.63|193.63|194.49|192.49|0
1641845740000|2022-01-10 20:15:40|194.33|192.33|194.33|192.33|194.49|192.49|194.33|192.33|0
1641845750000|2022-01-10 20:15:50|194.01|192.01|192.4|190.4|194.01|192.01|192.4|190.4|0
1641845760000|2022-01-10 20:16:00|192.07|190.07|191.27|189.27|192.07|190.07|191.11|189.11|0
1641845770000|2022-01-10 20:16:10|190.79|188.79|191.43|189.43|191.91|189.91|190.79|188.79|0
1641845780000|2022-01-10 20:16:20|191.27|189.27|191.43|189.43|191.43|189.43|190.95|188.95|0
1641845790000|2022-01-10 20:16:30|192.23|190.23|191.59|189.59|192.23|190.23|191.59|189.59|0
1641845800000|2022-01-10 20:16:40|191.43|189.43|191.11|189.11|191.43|189.43|190.95|188.95|0
1641845810000|2022-01-10 20:16:50|190.63|188.63|190.15|188.15|190.63|188.63|190.15|188.15|0
1641845820000|2022-01-10 20:17:00|189.99|187.99|191.43|189.43|191.91|189.91|189.99|187.99|0
1641845830000|2022-01-10 20:17:10|191.59|189.59|191.59|189.59|191.75|189.75|191.27|189.27|0
1641845840000|2022-01-10 20:17:20|191.91|189.91|191.59|189.59|191.91|189.91|191.59|189.59|0
1641845850000|2022-01-10 20:17:30|191.27|189.27|191.75|189.75|191.75|189.75|191.27|189.27|0
1641845860000|2022-01-10 20:17:40|191.59|189.59|191.04|189.04|191.59|189.59|191.04|189.04|0
1641845870000|2022-01-10 20:17:50|191.11|189.11|191.27|189.27|191.27|189.27|191.11|189.11|0
1641845880000|2022-01-10 20:18:00|191.75|189.75|190.95|188.95|191.75|189.75|190.95|188.95|0
1641845890000|2022-01-10 20:18:10|191.11|189.11|191.11|189.11|191.27|189.27|191.11|189.11|0
1641845900000|2022-01-10 20:18:20|190.95|188.95|191.27|189.27|191.43|189.43|190.95|188.95|0
1641845910000|2022-01-10 20:18:30|191.43|189.43|190.63|188.63|191.43|189.43|190.63|188.63|0
1641845920000|2022-01-10 20:18:40|191.27|189.27|190.79|188.79|191.27|189.27|190.79|188.79|0
1641845930000|2022-01-10 20:18:50|190.95|188.95|191.43|189.43|191.43|189.43|190.95|188.95|0
1641845940000|2022-01-10 20:19:00|191.27|189.27|189.83|187.83|191.27|189.27|189.83|187.83|0
1641845950000|2022-01-10 20:19:10|190.15|188.15|190.15|188.15|190.15|188.15|189.99|187.99|0
1641845960000|2022-01-10 20:19:20|189.83|187.83|189.04|187.04|189.83|187.83|189.04|187.04|0
1641845970000|2022-01-10 20:19:30|188.72|186.72|189.04|187.04|189.04|187.04|188.56|186.56|0
1641845980000|2022-01-10 20:19:40|189.35|187.35|190.15|188.15|190.15|188.15|189.35|187.35|0
1641845990000|2022-01-10 20:19:50|190.23|188.23|191.11|189.11|192.07|190.07|190.23|188.23|0
1641846000000|2022-01-10 20:20:00|192.23|190.23|192.23|190.23|192.23|190.23|192.07|190.07|0
1641846010000|2022-01-10 20:20:10|192.39|190.39|192.23|190.23|192.39|190.39|192.23|190.23|0
1641846020000|2022-01-10 20:20:20|192.07|190.07|191.91|189.91|192.07|190.07|191.91|189.91|0
1641846030000|2022-01-10 20:20:30|191.27|189.27|191.11|189.11|191.27|189.27|190.79|188.79|0
1641846040000|2022-01-10 20:20:40|190.95|188.95|190.63|188.63|191.11|189.11|190.63|188.63|0
1641846050000|2022-01-10 20:20:50|190.95|188.95|190.95|188.95|191.11|189.11|190.95|188.95|0
1641846060000|2022-01-10 20:21:00|191.11|189.11|190.95|188.95|191.27|189.27|190.95|188.95|0
1641846070000|2022-01-10 20:21:10|190.63|188.63|190.31|188.31|190.63|188.63|190.15|188.15|0
1641846080000|2022-01-10 20:21:20|190.47|188.47|189.67|187.67|190.47|188.47|189.67|187.67|0
1641846090000|2022-01-10 20:21:30|189.51|187.51|189.99|187.99|189.99|187.99|189.51|187.51|0
1641846100000|2022-01-10 20:21:40|190.15|188.15|190.15|188.15|190.39|188.39|190.15|188.15|0
1641846110000|2022-01-10 20:21:50|191.43|189.43|192.55|190.55|192.55|190.55|191.43|189.43|0
1641846120000|2022-01-10 20:22:00|192.71|190.71|192.55|190.55|192.71|190.71|192.39|190.39|0
1641846130000|2022-01-10 20:22:10|192.39|190.39|192.87|190.87|192.87|190.87|192.07|190.07|0
1641846140000|2022-01-10 20:22:20|192.71|190.71|192.39|190.39|192.87|190.87|192.39|190.39|0
1641846150000|2022-01-10 20:22:30|191.75|189.75|191.75|189.75|192.07|190.07|191.75|189.75|0
1641846160000|2022-01-10 20:22:40|191.43|189.43|191.75|189.75|191.75|189.75|191.43|189.43|0
1641846170000|2022-01-10 20:22:50|192.55|190.55|192.87|190.87|192.87|190.87|192.55|190.55|0
1641846180000|2022-01-10 20:23:00|193.04|191.04|193.04|191.04|193.04|191.04|192.87|190.87|0
1641846190000|2022-01-10 20:23:10|192.55|190.55|191.91|189.91|192.55|190.55|191.91|189.91|0
1641846200000|2022-01-10 20:23:20|191.59|189.59|191.43|189.43|191.59|189.59|191.43|189.43|0
1641846210000|2022-01-10 20:23:30|191.59|189.59|191.27|189.27|191.59|189.59|191.27|189.27|0
1641846220000|2022-01-10 20:23:40|190.95|188.95|191.27|189.27|191.27|189.27|190.79|188.79|0
1641846230000|2022-01-10 20:23:50|191.11|189.11|191.27|189.27|191.27|189.27|191.11|189.11|0
1641846240000|2022-01-10 20:24:00|191.11|189.11|191.27|189.27|191.27|189.27|190.95|188.95|0
1641846250000|2022-01-10 20:24:10|190.79|188.79|190.63|188.63|190.79|188.79|190.47|188.47|0
1641846260000|2022-01-10 20:24:20|190.79|188.79|190.63|188.63|190.95|188.95|190.63|188.63|0
1641846270000|2022-01-10 20:24:30|190.47|188.47|189.99|187.99|190.47|188.47|189.99|187.99|0
1641846280000|2022-01-10 20:24:40|190.31|188.31|189.99|187.99|190.31|188.31|189.99|187.99|0
1641846290000|2022-01-10 20:24:50|189.67|187.67|189.83|187.83|190.15|188.15|189.67|187.67|0
1641846300000|2022-01-10 20:25:00|190.15|188.15|190.31|188.31|190.31|188.31|189.99|187.99|0
1641846310000|2022-01-10 20:25:10|190.15|188.15|190.15|188.15|190.15|188.15|189.67|187.67|0
1641846320000|2022-01-10 20:25:20|190.63|188.63|190.47|188.47|190.79|188.79|190.47|188.47|0
1641846330000|2022-01-10 20:25:30|190.31|188.31|190.47|188.47|190.47|188.47|190.15|188.15|0
1641846340000|2022-01-10 20:25:40|190.31|188.31|190.31|188.31|190.31|188.31|190.15|188.15|0
1641846350000|2022-01-10 20:25:50|189.83|187.83|189.19|187.19|189.83|187.83|189.19|187.19|0
1641846360000|2022-01-10 20:26:00|189.03|187.03|189.03|187.03|189.03|187.03|188.71|186.71|0
1641846370000|2022-01-10 20:26:10|188.87|186.87|188.24|186.24|188.87|186.87|188.24|186.24|0
1641846380000|2022-01-10 20:26:20|188.08|186.08|188.24|186.24|188.24|186.24|188.08|186.08|0
1641846390000|2022-01-10 20:26:30|188.4|186.4|188.4|186.4|188.4|186.4|188.24|186.24|0
1641846400000|2022-01-10 20:26:40|188.56|186.56|188.71|186.71|188.87|186.87|188.56|186.56|0
1641846410000|2022-01-10 20:26:50|188.56|186.56|188.24|186.24|188.71|186.71|188.24|186.24|0
1641846420000|2022-01-10 20:27:00|188.08|186.08|188.24|186.24|188.4|186.4|188.08|186.08|0
1641846430000|2022-01-10 20:27:10|188.4|186.4|188.56|186.56|188.56|186.56|188.4|186.4|0
1641846440000|2022-01-10 20:27:20|188.4|186.4|188.24|186.24|188.4|186.4|188.16|186.16|0
1641846450000|2022-01-10 20:27:30|188.56|186.56|188.56|186.56|188.71|186.71|188.56|186.56|0
1641846460000|2022-01-10 20:27:40|188.71|186.71|188.71|186.71|188.87|186.87|188.71|186.71|0
1641846470000|2022-01-10 20:27:50|188.87|186.87|189.03|187.03|189.03|187.03|188.87|186.87|0
1641846480000|2022-01-10 20:28:00|188.87|186.87|189.19|187.19|189.19|187.19|188.71|186.71|0
1641846490000|2022-01-10 20:28:10|189.35|187.35|189.03|187.03|189.35|187.35|189.03|187.03|0
1641846500000|2022-01-10 20:28:20|188.87|186.87|189.35|187.35|189.35|187.35|188.87|186.87|0
1641846510000|2022-01-10 20:28:30|189.67|187.67|189.99|187.99|189.99|187.99|189.51|187.51|0
1641846520000|2022-01-10 20:28:40|189.67|187.67|188.87|186.87|189.67|187.67|188.87|186.87|0
1641846530000|2022-01-10 20:28:50|189.03|187.03|188.95|186.95|189.03|187.03|188.95|186.95|0
1641846540000|2022-01-10 20:29:00|189.03|187.03|189.19|187.19|189.19|187.19|189.03|187.03|0
1641846550000|2022-01-10 20:29:10|189.35|187.35|189.19|187.19|189.35|187.35|189.03|187.03|0
1641846560000|2022-01-10 20:29:20|189.03|187.03|188.87|186.87|189.03|187.03|188.8|186.8|0
1641846570000|2022-01-10 20:29:30|189.03|187.03|189.03|187.03|189.19|187.19|189.03|187.03|0
1641846580000|2022-01-10 20:29:40|189.19|187.19|188.71|186.71|189.19|187.19|188.71|186.71|0
1641846590000|2022-01-10 20:29:50|188.55|186.55|189.19|187.19|189.19|187.19|188.24|186.24|0
1641846600000|2022-01-10 20:30:00|189.51|187.51|189.99|187.99|190.15|188.15|189.51|187.51|0
1641846610000|2022-01-10 20:30:10|190.31|188.31|190.62|188.62|190.62|188.62|190.31|188.31|0
1641846620000|2022-01-10 20:30:20|189.83|187.83|190.62|188.62|190.62|188.62|189.83|187.83|0
1641846630000|2022-01-10 20:30:30|190.94|188.94|190.15|188.15|190.94|188.94|190.15|188.15|0
1641846640000|2022-01-10 20:30:40|189.99|187.99|189.99|187.99|189.99|187.99|189.67|187.67|0
1641846650000|2022-01-10 20:30:50|190.3|188.3|191.1|189.1|191.1|189.1|190.3|188.3|0
1641846660000|2022-01-10 20:31:00|191.26|189.26|191.74|189.74|191.74|189.74|191.26|189.26|0
1641846670000|2022-01-10 20:31:10|191.26|189.26|191.91|189.91|191.91|189.91|191.26|189.26|0
1641846680000|2022-01-10 20:31:20|192.07|190.07|190.78|188.78|192.07|190.07|190.78|188.78|0
1641846690000|2022-01-10 20:31:30|190.87|188.87|191.91|189.91|191.91|189.91|190.87|188.87|0
1641846700000|2022-01-10 20:31:40|191.42|189.42|191.26|189.26|191.42|189.42|191.26|189.26|0
1641846710000|2022-01-10 20:31:50|190.94|188.94|189.99|187.99|190.94|188.94|189.83|187.83|0
1641846720000|2022-01-10 20:32:00|189.67|187.67|189.51|187.51|189.67|187.67|189.51|187.51|0
1641846730000|2022-01-10 20:32:10|188.55|186.55|188.23|186.23|188.55|186.55|188.23|186.23|0
1641846740000|2022-01-10 20:32:20|187.28|185.28|187.28|185.28|187.28|185.28|187.13|185.13|0
1641846750000|2022-01-10 20:32:30|187.13|185.13|187.13|185.13|187.13|185.13|187.13|185.13|0
1641846760000|2022-01-10 20:32:40|186.97|184.97|186.34|184.34|186.97|184.97|186.34|184.34|0
1641846770000|2022-01-10 20:32:50|186.18|184.18|186.02|184.02|186.49|184.49|186.02|184.02|0
1641846780000|2022-01-10 20:33:00|186.34|184.34|186.18|184.18|186.34|184.34|185.86|183.86|0
1641846790000|2022-01-10 20:33:10|186.34|184.34|186.49|184.49|186.97|184.97|186.34|184.34|0
1641846800000|2022-01-10 20:33:20|186.97|184.97|187.28|185.28|187.28|185.28|186.97|184.97|0
1641846810000|2022-01-10 20:33:30|187.92|185.92|187.44|185.44|187.92|185.92|187.44|185.44|0
1641846820000|2022-01-10 20:33:40|187.13|185.13|187.28|185.28|187.44|185.44|187.13|185.13|0
1641846830000|2022-01-10 20:33:50|187.44|185.44|187.28|185.28|187.44|185.44|187.28|185.28|0
1641846840000|2022-01-10 20:34:00|187.6|185.6|186.97|184.97|187.6|185.6|186.97|184.97|0
1641846850000|2022-01-10 20:34:10|186.81|184.81|186.81|184.81|186.97|184.97|186.65|184.65|0
1641846860000|2022-01-10 20:34:20|186.97|184.97|186.81|184.81|186.97|184.97|186.81|184.81|0
1641846870000|2022-01-10 20:34:30|186.65|184.65|187.12|185.12|187.28|185.28|186.65|184.65|0
1641846880000|2022-01-10 20:34:40|186.97|184.97|186.97|184.97|187.05|185.05|186.97|184.97|0
1641846890000|2022-01-10 20:34:50|186.81|184.81|186.18|184.18|186.81|184.81|186.18|184.18|0
1641846900000|2022-01-10 20:35:00|185.86|183.86|185.86|183.86|185.86|183.86|185.7|183.7|0
1641846910000|2022-01-10 20:35:10|185.7|183.7|186.02|184.02|186.02|184.02|185.7|183.7|0
1641846920000|2022-01-10 20:35:20|185.7|183.7|185.39|183.39|185.7|183.7|185.39|183.39|0
1641846930000|2022-01-10 20:35:30|185.08|183.08|185.08|183.08|185.23|183.23|185.08|183.08|0
1641846940000|2022-01-10 20:35:40|185.23|183.23|185|183|185.23|183.23|185|183|0
1641846950000|2022-01-10 20:35:50|184.6|182.6|184.29|182.29|184.6|182.6|184.29|182.29|0
1641846960000|2022-01-10 20:36:00|184.45|182.45|184.92|182.92|184.92|182.92|184.45|182.45|0
1641846970000|2022-01-10 20:36:10|185.47|183.47|185.55|183.55|185.55|183.55|185.23|183.23|0
1641846980000|2022-01-10 20:36:20|185.7|183.7|185.7|183.7|185.7|183.7|185.7|183.7|0
1641846990000|2022-01-10 20:36:30|186.18|184.18|186.18|184.18|186.33|184.33|186.18|184.18|0
1641847000000|2022-01-10 20:36:40|186.33|184.33|186.81|184.81|186.81|184.81|186.33|184.33|0
1641847010000|2022-01-10 20:36:50|186.65|184.65|187.6|185.6|187.6|185.6|186.49|184.49|0
1641847020000|2022-01-10 20:37:00|187.44|185.44|187.91|185.91|187.91|185.91|187.12|185.12|0
1641847030000|2022-01-10 20:37:10|187.6|185.6|188.23|186.23|188.23|186.23|187.6|185.6|0
1641847040000|2022-01-10 20:37:20|188.39|186.39|188.23|186.23|188.39|186.39|188.23|186.23|0
1641847050000|2022-01-10 20:37:30|188.39|186.39|187.44|185.44|188.39|186.39|187.44|185.44|0
1641847060000|2022-01-10 20:37:40|186.89|184.89|187.12|185.12|187.12|185.12|186.65|184.65|0
1641847070000|2022-01-10 20:37:50|187.28|185.28|186.73|184.73|187.28|185.28|186.65|184.65|0
1641847080000|2022-01-10 20:38:00|186.33|184.33|186.02|184.02|186.33|184.33|186.02|184.02|0
1641847090000|2022-01-10 20:38:10|185.86|183.86|185.39|183.39|186.02|184.02|185.39|183.39|0
1641847100000|2022-01-10 20:38:20|185.7|183.7|185.86|183.86|185.86|183.86|185.39|183.39|0
1641847110000|2022-01-10 20:38:30|185.7|183.7|185.86|183.86|185.86|183.86|185.7|183.7|0
1641847120000|2022-01-10 20:38:40|185.7|183.7|185.55|183.55|185.7|183.7|185.39|183.39|0
1641847130000|2022-01-10 20:38:50|185.39|183.39|185.39|183.39|185.39|183.39|185.39|183.39|0
1641847140000|2022-01-10 20:39:00|185.07|183.07|185.39|183.39|185.39|183.39|184.92|182.92|0
1641847150000|2022-01-10 20:39:10|185.07|183.07|184.92|182.92|185.07|183.07|184.92|182.92|0
1641847160000|2022-01-10 20:39:20|184.76|182.76|184.92|182.92|185.07|183.07|184.76|182.76|0
1641847170000|2022-01-10 20:39:30|185.07|183.07|185.54|183.54|185.54|183.54|185.07|183.07|0
1641847180000|2022-01-10 20:39:40|185.39|183.39|186.02|184.02|186.02|184.02|185.39|183.39|0
1641847190000|2022-01-10 20:39:50|186.49|184.49|186.81|184.81|186.81|184.81|186.49|184.49|0
1641847200000|2022-01-10 20:40:00|186.17|184.17|185.07|183.07|186.17|184.17|185.07|183.07|0
1641847210000|2022-01-10 20:40:10|185.23|183.23|184.29|182.29|185.23|183.23|184.29|182.29|0
1641847220000|2022-01-10 20:40:20|184.45|182.45|185.23|183.23|185.23|183.23|184.44|182.44|0
1641847230000|2022-01-10 20:40:30|185.39|183.39|184.92|182.92|185.39|183.39|184.92|182.92|0
1641847240000|2022-01-10 20:40:40|184.76|182.76|184.44|182.44|184.76|182.76|184.44|182.44|0
1641847250000|2022-01-10 20:40:50|184.6|182.6|185.07|183.07|185.07|183.07|184.6|182.6|0
1641847260000|2022-01-10 20:41:00|184.76|182.76|184.6|182.6|184.76|182.76|184.6|182.6|0
1641847270000|2022-01-10 20:41:10|184.44|182.44|184.29|182.29|184.44|182.44|184.29|182.29|0
1641847280000|2022-01-10 20:41:20|183.35|181.35|182.72|180.72|183.35|181.35|182.72|180.72|0
1641847290000|2022-01-10 20:41:30|182.88|180.88|182.26|180.26|182.88|180.88|182.26|180.26|0
1641847300000|2022-01-10 20:41:40|181.48|179.48|183.35|181.35|183.66|181.66|181.48|179.48|0
1641847310000|2022-01-10 20:41:50|183.66|181.66|184.76|182.76|184.76|182.76|183.5|181.5|0
1641847320000|2022-01-10 20:42:00|185.23|183.23|184.91|182.91|185.23|183.23|184.29|182.29|0
1641847330000|2022-01-10 20:42:10|185.54|183.54|185.86|183.86|185.86|183.86|185.23|183.23|0
1641847340000|2022-01-10 20:42:20|185.39|183.39|186.96|184.96|186.96|184.96|185.39|183.39|0
1641847350000|2022-01-10 20:42:30|187.12|185.12|187.12|185.12|187.44|185.44|186.96|184.96|0
1641847360000|2022-01-10 20:42:40|187.28|185.28|187.44|185.44|187.44|185.44|187.28|185.28|0
1641847370000|2022-01-10 20:42:50|187.59|185.59|187.04|185.04|187.59|185.59|187.04|185.04|0
1641847380000|2022-01-10 20:43:00|186.8|184.8|186.96|184.96|186.96|184.96|186.8|184.8|0
1641847390000|2022-01-10 20:43:10|187.12|185.12|188.39|186.39|188.39|186.39|187.12|185.12|0
1641847400000|2022-01-10 20:43:20|187.91|185.91|187.75|185.75|188.23|186.23|187.75|185.75|0
1641847410000|2022-01-10 20:43:30|187.44|185.44|187.44|185.44|187.44|185.44|187.28|185.28|0
1641847420000|2022-01-10 20:43:40|187.91|185.91|188.07|186.07|188.07|186.07|187.75|185.75|0
1641847430000|2022-01-10 20:43:50|187.75|185.75|187.91|185.91|187.91|185.91|187.75|185.75|0
1641847440000|2022-01-10 20:44:00|187.75|185.75|188.07|186.07|188.07|186.07|187.75|185.75|0
1641847450000|2022-01-10 20:44:10|188.23|186.23|186.65|184.65|188.23|186.23|186.65|184.65|0
1641847460000|2022-01-10 20:44:20|186.01|184.01|185.86|183.86|186.01|184.01|185.86|183.86|0
1641847470000|2022-01-10 20:44:30|185.7|183.7|185.07|183.07|185.7|183.7|184.91|182.91|0
1641847480000|2022-01-10 20:44:40|185.54|183.54|185.86|183.86|185.86|183.86|185.23|183.23|0
1641847490000|2022-01-10 20:44:50|185.7|183.7|185.7|183.7|185.86|183.86|185.54|183.54|0
1641847500000|2022-01-10 20:45:00|186.17|184.17|184.29|182.29|186.17|184.17|184.29|182.29|0
1641847510000|2022-01-10 20:45:10|183.5|181.5|182.88|180.88|183.66|181.66|182.88|180.88|0
1641847520000|2022-01-10 20:45:20|182.72|180.72|182.57|180.57|182.96|180.96|182.57|180.57|0
1641847530000|2022-01-10 20:45:30|183.19|181.19|183.03|181.03|183.19|181.19|182.88|180.88|0
1641847540000|2022-01-10 20:45:40|182.88|180.88|182.41|180.41|182.88|180.88|182.41|180.41|0
1641847550000|2022-01-10 20:45:50|182.57|180.57|182.49|180.49|182.57|180.57|182.25|180.25|0
1641847560000|2022-01-10 20:46:00|182.57|180.57|182.1|180.1|182.88|180.88|182.1|180.1|0
1641847570000|2022-01-10 20:46:10|181.48|179.48|181.48|179.48|181.48|179.48|181.32|179.32|0
1641847580000|2022-01-10 20:46:20|181.17|179.17|181.32|179.32|181.32|179.32|181.17|179.17|0
1641847590000|2022-01-10 20:46:30|181.17|179.17|182.41|180.41|182.41|180.41|181.17|179.17|0
1641847600000|2022-01-10 20:46:40|182.72|180.72|182.88|180.88|183.19|181.19|182.72|180.72|0
1641847610000|2022-01-10 20:46:50|183.03|181.03|182.25|180.25|183.35|181.35|182.25|180.25|0
1641847620000|2022-01-10 20:47:00|182.72|180.72|181.94|179.94|182.72|180.72|181.94|179.94|0
1641847630000|2022-01-10 20:47:10|182.41|180.41|181.94|179.94|182.41|180.41|181.94|179.94|0
1641847640000|2022-01-10 20:47:20|181.63|179.63|181.63|179.63|181.71|179.71|181.63|179.63|0
1641847650000|2022-01-10 20:47:30|181.48|179.48|180.86|178.86|181.48|179.48|180.86|178.86|0
1641847660000|2022-01-10 20:47:40|180.7|178.7|180.08|178.08|180.7|178.7|180.08|178.08|0
1641847670000|2022-01-10 20:47:50|180.39|178.39|181.01|179.01|181.01|179.01|180.39|178.39|0
1641847680000|2022-01-10 20:48:00|180.55|178.55|183.81|181.81|183.81|181.81|180.55|178.55|0
1641847690000|2022-01-10 20:48:10|183.58|181.58|184.44|182.44|184.44|182.44|183.58|181.58|0
1641847700000|2022-01-10 20:48:20|182.56|180.56|182.72|180.72|183.19|181.19|182.56|180.56|0
1641847710000|2022-01-10 20:48:30|182.88|180.88|183.81|181.81|183.81|181.81|182.88|180.88|0
1641847720000|2022-01-10 20:48:40|184.28|182.28|183.03|181.03|184.28|182.28|183.03|181.03|0
1641847730000|2022-01-10 20:48:50|183.19|181.19|183.5|181.5|183.5|181.5|183.19|181.19|0
1641847740000|2022-01-10 20:49:00|183.34|181.34|183.03|181.03|183.34|181.34|182.88|180.88|0
1641847750000|2022-01-10 20:49:10|183.34|181.34|184.28|182.28|184.28|182.28|183.03|181.03|0
1641847760000|2022-01-10 20:49:20|183.5|181.5|182.72|180.72|183.5|181.5|182.72|180.72|0
1641847770000|2022-01-10 20:49:30|182.41|180.41|183.03|181.03|183.03|181.03|182.41|180.41|0
1641847780000|2022-01-10 20:49:40|182.56|180.56|182.56|180.56|182.8|180.8|182.41|180.41|0
1641847790000|2022-01-10 20:49:50|182.64|180.64|181.79|179.79|182.88|180.88|181.79|179.79|0
1641847800000|2022-01-10 20:50:00|182.72|180.72|182.56|180.56|182.72|180.72|182.25|180.25|0
1641847810000|2022-01-10 20:50:10|182.72|180.72|182.1|180.1|182.72|180.72|181.94|179.94|0
1641847820000|2022-01-10 20:50:20|181.32|179.32|181.16|179.16|181.32|179.32|180.85|178.85|0
1641847830000|2022-01-10 20:50:30|180.85|178.85|180.78|178.78|180.93|178.93|180.78|178.78|0
1641847840000|2022-01-10 20:50:40|180.16|178.16|179.31|177.31|180.16|178.16|179.31|177.31|0
1641847850000|2022-01-10 20:50:50|179|177|179.77|177.77|180.08|178.08|179|177|0
1641847860000|2022-01-10 20:51:00|179.54|177.54|179.77|177.77|179.77|177.77|179.31|177.31|0
1641847870000|2022-01-10 20:51:10|179.62|177.62|179.31|177.31|179.93|177.93|179.31|177.31|0
1641847880000|2022-01-10 20:51:20|179.15|177.15|179.31|177.31|179.31|177.31|179.15|177.15|0
1641847890000|2022-01-10 20:51:30|179|177|180.08|178.08|180.08|178.08|179|177|0
1641847900000|2022-01-10 20:51:40|180.23|178.23|180.54|178.54|180.54|178.54|179.92|177.92|0
1641847910000|2022-01-10 20:51:50|180.7|178.7|180.08|178.08|180.7|178.7|179.92|177.92|0
1641847920000|2022-01-10 20:52:00|180.23|178.23|180.23|178.23|180.23|178.23|180.23|178.23|0
1641847930000|2022-01-10 20:52:10|180.7|178.7|180.85|178.85|180.85|178.85|180.7|178.7|0
1641847940000|2022-01-10 20:52:20|180.54|178.54|180.54|178.54|180.54|178.54|180.54|178.54|0
1641847950000|2022-01-10 20:52:30|180.7|178.7|179.77|177.77|180.7|178.7|179.77|177.77|0
1641847960000|2022-01-10 20:52:40|179.62|177.62|179.62|177.62|179.77|177.77|179.62|177.62|0
1641847970000|2022-01-10 20:52:50|179.15|177.15|179.31|177.31|179.31|177.31|179.15|177.15|0
1641847980000|2022-01-10 20:53:00|179.23|177.23|178.84|176.84|179.31|177.31|178.84|176.84|0
1641847990000|2022-01-10 20:53:10|179|177|179|177|179.31|177.31|179|177|0
1641848000000|2022-01-10 20:53:20|180.08|178.08|180.08|178.08|180.23|178.23|180.08|178.08|0
1641848010000|2022-01-10 20:53:30|179.61|177.61|179.15|177.15|179.61|177.61|179.15|177.15|0
1641848020000|2022-01-10 20:53:40|179.31|177.31|179.77|177.77|179.77|177.77|179.31|177.31|0
1641848030000|2022-01-10 20:53:50|180.23|178.23|180.23|178.23|180.39|178.39|180.23|178.23|0
1641848040000|2022-01-10 20:54:00|179.61|177.61|179.46|177.46|179.92|177.92|179.31|177.31|0
1641848050000|2022-01-10 20:54:10|179.31|177.31|178.84|176.84|179.31|177.31|178.84|176.84|0
1641848060000|2022-01-10 20:54:20|178.69|176.69|178.54|176.54|178.84|176.84|178.54|176.54|0
1641848070000|2022-01-10 20:54:30|178.23|176.23|178.31|176.31|178.38|176.38|178.23|176.23|0
1641848080000|2022-01-10 20:54:40|178.23|176.23|178.07|176.07|178.23|176.23|177.61|175.61|0
1641848090000|2022-01-10 20:54:50|177.31|175.31|178.54|176.54|178.54|176.54|177.31|175.31|0
1641848100000|2022-01-10 20:55:00|178.84|176.84|177.92|175.92|178.84|176.84|177.92|175.92|0
1641848110000|2022-01-10 20:55:10|177|175|175.93|173.93|177|175|175.78|173.78|0
1641848120000|2022-01-10 20:55:20|176.09|174.09|176.54|174.54|176.54|174.54|176.09|174.09|0
1641848130000|2022-01-10 20:55:30|175.78|173.78|175.32|173.32|175.93|173.93|175.32|173.32|0
1641848140000|2022-01-10 20:55:40|175.48|173.48|175.48|173.48|175.63|173.63|175.48|173.48|0
1641848150000|2022-01-10 20:55:50|175.32|173.32|175.32|173.32|175.32|173.32|175.17|173.17|0
1641848160000|2022-01-10 20:56:00|175.17|173.17|176.24|174.24|176.39|174.39|175.17|173.17|0
1641848170000|2022-01-10 20:56:10|176.54|174.54|176.24|174.24|176.54|174.54|175.93|173.93|0
1641848180000|2022-01-10 20:56:20|175.48|173.48|175.63|173.63|175.93|173.93|175.48|173.48|0
1641848190000|2022-01-10 20:56:30|175.47|173.47|175.93|173.93|175.93|173.93|175.47|173.47|0
1641848200000|2022-01-10 20:56:40|175.63|173.63|175.78|173.78|175.93|173.93|175.63|173.63|0
1641848210000|2022-01-10 20:56:50|175.93|173.93|175.93|173.93|175.93|173.93|175.78|173.78|0
1641848220000|2022-01-10 20:57:00|176.08|174.08|176.08|174.08|176.39|174.39|176.08|174.08|0
1641848230000|2022-01-10 20:57:10|175.93|173.93|175.02|173.02|175.93|173.93|175.02|173.02|0
1641848240000|2022-01-10 20:57:20|175.17|173.17|175.02|173.02|175.17|173.17|175.02|173.02|0
1641848250000|2022-01-10 20:57:30|174.71|172.71|175.17|173.17|175.17|173.17|174.56|172.56|0
1641848260000|2022-01-10 20:57:40|175.63|173.63|175.17|173.17|175.63|173.63|175.17|173.17|0
1641848270000|2022-01-10 20:57:50|174.87|172.87|175.02|173.02|175.32|173.32|174.87|172.87|0
1641848280000|2022-01-10 20:58:00|175.17|173.17|174.26|172.26|175.17|173.17|174.26|172.26|0
1641848290000|2022-01-10 20:58:10|174.41|172.41|173.96|171.96|174.41|172.41|173.96|171.96|0
1641848300000|2022-01-10 20:58:20|173.65|171.65|173.96|171.96|174.11|172.11|173.65|171.65|0
1641848310000|2022-01-10 20:58:30|173.8|171.8|173.65|171.65|173.8|171.8|173.5|171.5|0
1641848320000|2022-01-10 20:58:40|173.5|171.5|173.35|171.35|173.5|171.5|173.35|171.35|0
1641848330000|2022-01-10 20:58:50|173.2|171.2|173.2|171.2|173.2|171.2|173.2|171.2|0
1641848340000|2022-01-10 20:59:00|173.35|171.35|172.75|170.75|173.5|171.5|172.75|170.75|0
1641848350000|2022-01-10 20:59:10|172.45|170.45|172.75|170.75|172.75|170.75|171.99|169.99|0
1641848360000|2022-01-10 20:59:20|172.14|170.14|171.39|169.39|172.14|170.14|171.39|169.39|0
1641848370000|2022-01-10 20:59:30|171.09|169.09|171.09|169.09|171.39|169.39|171.09|169.09|0
1641848380000|2022-01-10 20:59:40|170.94|168.94|170.34|168.34|170.94|168.94|170.34|168.34|0
1641848390000|2022-01-10 20:59:50|170.49|168.49|172.29|170.29|172.29|170.29|170.49|168.49|0
1641848400000|2022-01-10 21:00:00|172.9|170.9|171.84|169.84|172.9|170.9|171.84|169.84|0
1641848410000|2022-01-10 21:00:10|171.54|169.54|171.39|169.39|171.54|169.54|171.39|169.39|0
1641848420000|2022-01-10 21:00:20|171.24|169.24|170.94|168.94|171.24|169.24|170.79|168.79|0
1641848430000|2022-01-10 21:00:30|171.09|169.09|171.24|169.24|171.24|169.24|171.09|169.09|0
1641848440000|2022-01-10 21:00:40|171.54|169.54|172.29|170.29|172.29|170.29|171.54|169.54|0
1641848450000|2022-01-10 21:00:50|172.44|170.44|171.84|169.84|172.44|170.44|171.84|169.84|0
1641848460000|2022-01-10 21:01:00|171.69|169.69|171.69|169.69|171.99|169.99|171.69|169.69|0
1641848470000|2022-01-10 21:01:10|171.54|169.54|172.14|170.14|172.14|170.14|171.54|169.54|0
1641848480000|2022-01-10 21:01:20|172.44|170.44|172.14|170.14|172.44|170.44|172.14|170.14|0
1641848490000|2022-01-10 21:01:30|171.69|169.69|171.54|169.54|171.84|169.84|171.54|169.54|0
1641848500000|2022-01-10 21:01:40|171.39|169.39|176.46|174.46|176.46|174.46|171.39|169.39|0
1641848510000|2022-01-10 21:01:50|176.61|174.61|176.46|174.46|176.61|174.61|176.46|174.46|0
1641848520000|2022-01-10 21:02:00|176.31|174.31|176.9|174.9|176.9|174.9|176.31|174.31|0
1641848530000|2022-01-10 21:02:10|172.13|170.13|170.59|168.59|172.28|170.28|170.59|168.59|0
1641848540000|2022-01-10 21:02:20|169.99|167.99|169.52|167.52|170.44|168.44|169.52|167.52|0
1641848550000|2022-01-10 21:02:30|169.67|167.67|169.67|167.67|169.67|167.67|169.52|167.52|0
1641848560000|2022-01-10 21:02:40|169.37|167.37|169.37|167.37|169.37|167.37|169.07|167.07|0
1641848570000|2022-01-10 21:02:50|169.52|167.52|169.82|167.82|169.82|167.82|169.52|167.52|0
1641848580000|2022-01-10 21:03:00|170.13|168.13|169.52|167.52|170.13|168.13|169.52|167.52|0
1641848590000|2022-01-10 21:03:10|169.37|167.37|169.52|167.52|169.52|167.52|169.07|167.07|0
1641848600000|2022-01-10 21:03:20|168.77|166.77|168.92|166.92|168.92|166.92|168.77|166.77|0
1641848610000|2022-01-10 21:03:30|168.77|166.77|168.62|166.62|168.92|166.92|168.62|166.62|0
1641848620000|2022-01-10 21:03:40|168.77|166.77|168.92|166.92|168.92|166.92|168.77|166.77|0
1641848630000|2022-01-10 21:03:50|168.77|166.77|168.92|166.92|168.92|166.92|168.77|166.77|0
1641848640000|2022-01-10 21:04:00|169.07|167.07|169.07|167.07|169.22|167.22|169.07|167.07|0
1641848650000|2022-01-10 21:04:10|168.92|166.92|169.07|167.07|169.07|167.07|168.92|166.92|0
1641848660000|2022-01-10 21:04:20|169.22|167.22|169.22|167.22|169.22|167.22|169.22|167.22|0
1641848670000|2022-01-10 21:04:30|169.07|167.07|169.37|167.37|169.37|167.37|168.92|166.92|0
1641848680000|2022-01-10 21:04:40|169.52|167.52|169.52|167.52|169.52|167.52|169.52|167.52|0
1641848690000|2022-01-10 21:04:50|169.67|167.67|169.97|167.97|169.97|167.97|169.67|167.67|0
1641848700000|2022-01-10 21:05:00|169.82|167.82|169.97|167.97|169.97|167.97|169.82|167.82|0
1641848710000|2022-01-10 21:05:10|169.82|167.82|170.12|168.12|170.12|168.12|169.82|167.82|0
1641848720000|2022-01-10 21:05:20|169.97|167.97|169.97|167.97|169.97|167.97|169.82|167.82|0
1641848730000|2022-01-10 21:05:30|169.82|167.82|169.67|167.67|169.97|167.97|169.67|167.67|0
1641848740000|2022-01-10 21:05:40|169.97|167.97|169.97|167.97|169.97|167.97|169.82|167.82|0
1641848750000|2022-01-10 21:05:50|169.9|167.9|169.97|167.97|170.12|168.12|169.9|167.9|0
1641848760000|2022-01-10 21:06:00|170.12|168.12|170.12|168.12|170.12|168.12|170.12|168.12|0
1641848770000|2022-01-10 21:06:10|169.82|167.82|169.67|167.67|169.97|167.97|169.67|167.67|0
1641848780000|2022-01-10 21:06:20|169.52|167.52|169.67|167.67|169.67|167.67|169.52|167.52|0
1641848790000|2022-01-10 21:06:30|169.6|167.6|169.37|167.37|169.6|167.6|169.37|167.37|0
1641848800000|2022-01-10 21:06:40|169.52|167.52|169.22|167.22|169.52|167.52|169.22|167.22|0
1641848820000|2022-01-10 21:07:00|169.37|167.37|169.22|167.22|169.37|167.37|169.22|167.22|0
1641848830000|2022-01-10 21:07:10|169.37|167.37|169.22|167.22|169.37|167.37|169.22|167.22|0
1641848840000|2022-01-10 21:07:20|169.37|167.37|169.37|167.37|169.37|167.37|169.37|167.37|0
1641848850000|2022-01-10 21:07:30|169.22|167.22|169.37|167.37|169.37|167.37|169.22|167.22|0
1641848860000|2022-01-10 21:07:40|169.52|167.52|169.52|167.52|169.52|167.52|169.52|167.52|0
1641848870000|2022-01-10 21:07:50|169.82|167.82|169.82|167.82|169.82|167.82|169.67|167.67|0
1641848880000|2022-01-10 21:08:00|169.67|167.67|169.37|167.37|169.67|167.67|169.37|167.37|0
1641848900000|2022-01-10 21:08:20|169.22|167.22|169.07|167.07|169.37|167.37|169.07|167.07|0
1641848910000|2022-01-10 21:08:30|168.92|166.92|168.92|166.92|168.92|166.92|168.77|166.77|0
1641848920000|2022-01-10 21:08:40|169.07|167.07|168.92|166.92|169.07|167.07|168.92|166.92|0
1641848930000|2022-01-10 21:08:50|169.07|167.07|169.52|167.52|169.52|167.52|169.07|167.07|0
1641848940000|2022-01-10 21:09:00|169.37|167.37|169.52|167.52|169.52|167.52|169.37|167.37|0
1641848960000|2022-01-10 21:09:20|169.37|167.37|169.37|167.37|169.37|167.37|169.37|167.37|0
1641848970000|2022-01-10 21:09:30|169.52|167.52|169.22|167.22|169.52|167.52|169.22|167.22|0
1641848980000|2022-01-10 21:09:40|169.07|167.07|169.07|167.07|169.07|167.07|169.07|167.07|0
1641848990000|2022-01-10 21:09:50|169.37|167.37|169.37|167.37|169.37|167.37|169.37|167.37|0
1641849000000|2022-01-10 21:10:00|169.52|167.52|169.67|167.67|169.67|167.67|169.52|167.52|0
1641849020000|2022-01-10 21:10:20|169.82|167.82|169.52|167.52|169.82|167.82|169.52|167.52|0
1641849030000|2022-01-10 21:10:30|169.22|167.22|169.52|167.52|169.52|167.52|169.22|167.22|0
1641849040000|2022-01-10 21:10:40|169.67|167.67|169.67|167.67|169.67|167.67|169.67|167.67|0
1641849050000|2022-01-10 21:10:50|169.52|167.52|169.82|167.82|169.82|167.82|169.52|167.52|0
1641849060000|2022-01-10 21:11:00|169.75|167.75|169.82|167.82|169.82|167.82|169.75|167.75|0
1641849070000|2022-01-10 21:11:10|169.97|167.97|170.12|168.12|170.12|168.12|169.97|167.97|0
1641849080000|2022-01-10 21:11:20|170.05|168.05|169.97|167.97|170.05|168.05|169.97|167.97|0
1641849090000|2022-01-10 21:11:30|169.9|167.9|169.75|167.75|169.9|167.9|169.75|167.75|0
1641849100000|2022-01-10 21:11:40|169.82|167.82|169.67|167.67|169.82|167.82|169.67|167.67|0
1641849110000|2022-01-10 21:11:50|169.52|167.52|169.52|167.52|169.52|167.52|169.52|167.52|0
1641849120000|2022-01-10 21:12:00|169.37|167.37|169.82|167.82|169.82|167.82|169.37|167.37|0
1641849130000|2022-01-10 21:12:10|169.97|167.97|170.27|168.27|170.27|168.27|169.97|167.97|0
1641849140000|2022-01-10 21:12:20|169.82|167.82|169.97|167.97|169.97|167.97|169.82|167.82|0
1641849150000|2022-01-10 21:12:30|170.12|168.12|169.97|167.97|170.27|168.27|169.97|167.97|0
1641849160000|2022-01-10 21:12:40|169.82|167.82|169.82|167.82|169.82|167.82|169.82|167.82|0
1641849170000|2022-01-10 21:12:50|169.67|167.67|169.9|167.9|169.9|167.9|169.67|167.67|0
1641849180000|2022-01-10 21:13:00|169.97|167.97|169.97|167.97|169.97|167.97|169.97|167.97|0
1641849190000|2022-01-10 21:13:10|169.9|167.9|169.9|167.9|169.97|167.97|169.9|167.9|0
1641849200000|2022-01-10 21:13:20|169.97|167.97|169.97|167.97|169.97|167.97|169.97|167.97|0
1641849210000|2022-01-10 21:13:30|169.82|167.82|169.82|167.82|169.9|167.9|169.82|167.82|0
1641849220000|2022-01-10 21:13:40|169.9|167.9|170.12|168.12|170.12|168.12|169.82|167.82|0
1641849230000|2022-01-10 21:13:50|170.05|168.05|169.82|167.82|170.05|168.05|169.82|167.82|0
1641849240000|2022-01-10 21:14:00|169.67|167.67|169.82|167.82|169.82|167.82|169.67|167.67|0
1641849250000|2022-01-10 21:14:10|169.97|167.97|169.97|167.97|169.97|167.97|169.97|167.97|0
1641849260000|2022-01-10 21:14:20|170.12|168.12|170.27|168.27|170.27|168.27|170.12|168.12|0
1641849270000|2022-01-10 21:14:30|170.2|168.2|169.82|167.82|170.2|168.2|169.82|167.82|0
1641849280000|2022-01-10 21:14:40|169.97|167.97|169.9|167.9|169.97|167.97|169.82|167.82|0
1641849290000|2022-01-10 21:14:50|169.97|167.97|169.82|167.82|169.97|167.97|169.82|167.82|0
1641849300000|2022-01-10 21:15:00|169.97|167.97|169.97|167.97|169.97|167.97|169.97|167.97|0
1641849340000|2022-01-10 21:15:40|170.42|167.82|170.27|167.67|170.42|167.82|170.27|167.67|0
1641849360000|2022-01-10 21:16:00|170.35|167.75|170.35|167.75|170.35|167.75|170.35|167.75|0
1641849370000|2022-01-10 21:16:10|170.42|167.82|170.42|167.82|170.42|167.82|170.42|167.82|0
1641849380000|2022-01-10 21:16:20|170.27|167.67|170.27|167.67|170.27|167.67|170.27|167.67|0
1641849390000|2022-01-10 21:16:30|170.12|167.52|170.12|167.52|170.12|167.52|170.12|167.52|0
1641849400000|2022-01-10 21:16:40|170.27|167.67|170.27|167.67|170.27|167.67|170.27|167.67|0
1641849410000|2022-01-10 21:16:50|170.12|167.52|170.12|167.52|170.12|167.52|170.12|167.52|0
1641849420000|2022-01-10 21:17:00|169.96|167.36|169.96|167.36|169.96|167.36|169.96|167.36|0
1641849430000|2022-01-10 21:17:10|169.81|167.21|169.81|167.21|169.81|167.21|169.81|167.21|0
1641849440000|2022-01-10 21:17:20|169.66|167.06|169.81|167.21|169.81|167.21|169.66|167.06|0
1641849450000|2022-01-10 21:17:30|169.96|167.36|169.96|167.36|170.12|167.52|169.96|167.36|0
1641849470000|2022-01-10 21:17:50|170.11|167.51|170.11|167.51|170.11|167.51|170.11|167.51|0
1641849480000|2022-01-10 21:18:00|169.96|167.36|169.96|167.36|169.96|167.36|169.96|167.36|0
1641849500000|2022-01-10 21:18:20|170.11|167.51|169.96|167.36|170.11|167.51|169.96|167.36|0
1641849510000|2022-01-10 21:18:30|169.66|167.06|169.51|166.91|169.66|167.06|169.51|166.91|0
1641849520000|2022-01-10 21:18:40|169.36|166.76|169.36|166.76|169.36|166.76|169.36|166.76|0
1641849530000|2022-01-10 21:18:50|169.21|166.61|169.21|166.61|169.21|166.61|169.21|166.61|0
1641849540000|2022-01-10 21:19:00|169.29|166.69|169.21|166.61|169.29|166.69|169.21|166.61|0
1641849550000|2022-01-10 21:19:10|169.06|166.46|168.91|166.31|169.06|166.46|168.91|166.31|0
1641849560000|2022-01-10 21:19:20|168.99|166.39|169.06|166.46|169.06|166.46|168.91|166.31|0
1641849570000|2022-01-10 21:19:30|169.21|166.61|169.06|166.46|169.21|166.61|169.06|166.46|0
1641849580000|2022-01-10 21:19:40|169.21|166.61|169.06|166.46|169.21|166.61|169.06|166.46|0
1641849590000|2022-01-10 21:19:50|169.21|166.61|169.21|166.61|169.21|166.61|169.21|166.61|0
1641849610000|2022-01-10 21:20:10|169.06|166.46|169.06|166.46|169.21|166.61|169.06|166.46|0
1641849620000|2022-01-10 21:20:20|168.91|166.31|168.91|166.31|168.91|166.31|168.91|166.31|0
1641849640000|2022-01-10 21:20:40|168.76|166.16|168.76|166.16|168.76|166.16|168.76|166.16|0
1641849650000|2022-01-10 21:20:50|168.61|166.01|168.61|166.01|168.61|166.01|168.61|166.01|0
1641849660000|2022-01-10 21:21:00|168.54|165.94|168.46|165.86|168.61|166.01|168.46|165.86|0
1641849670000|2022-01-10 21:21:10|168.61|166.01|168.76|166.16|168.76|166.16|168.61|166.01|0
1641849690000|2022-01-10 21:21:30|168.61|166.01|168.76|166.16|168.76|166.16|168.61|166.01|0
1641849700000|2022-01-10 21:21:40|168.61|166.01|168.39|165.79|168.61|166.01|168.31|165.71|0
1641849710000|2022-01-10 21:21:50|168.31|165.71|168.46|165.86|168.46|165.86|168.31|165.71|0
1641849730000|2022-01-10 21:22:10|168.31|165.71|168.46|165.86|168.46|165.86|168.31|165.71|0
1641849750000|2022-01-10 21:22:30|168.31|165.71|168.31|165.71|168.31|165.71|168.31|165.71|0
1641849760000|2022-01-10 21:22:40|168.16|165.56|168.16|165.56|168.16|165.56|168.16|165.56|0
1641849770000|2022-01-10 21:22:50|168.31|165.71|168.31|165.71|168.31|165.71|168.31|165.71|0
1641849780000|2022-01-10 21:23:00|168.46|165.86|168.46|165.86|168.46|165.86|168.46|165.86|0
1641849790000|2022-01-10 21:23:10|168.61|166.01|168.61|166.01|168.61|166.01|168.61|166.01|0
1641849800000|2022-01-10 21:23:20|168.76|166.16|168.91|166.31|168.91|166.31|168.76|166.16|0
1641849810000|2022-01-10 21:23:30|168.83|166.23|168.83|166.23|168.83|166.23|168.83|166.23|0
1641849820000|2022-01-10 21:23:40|168.76|166.16|168.76|166.16|168.76|166.16|168.61|166.01|0
1641849830000|2022-01-10 21:23:50|168.46|165.86|168.76|166.16|168.76|166.16|168.46|165.86|0
1641849840000|2022-01-10 21:24:00|168.68|166.08|168.61|166.01|168.68|166.08|168.61|166.01|0
1641849860000|2022-01-10 21:24:20|168.46|165.86|168.31|165.71|168.53|165.93|168.31|165.71|0
1641849870000|2022-01-10 21:24:30|168.53|165.93|168.61|166.01|168.61|166.01|168.53|165.93|0
1641849900000|2022-01-10 21:25:00|168.76|166.16|168.76|166.16|168.76|166.16|168.76|166.16|0
1641849920000|2022-01-10 21:25:20|168.61|166.01|168.61|166.01|168.61|166.01|168.61|166.01|0
1641849930000|2022-01-10 21:25:30|168.53|165.93|168.53|165.93|168.53|165.93|168.53|165.93|0
1641849940000|2022-01-10 21:25:40|168.45|165.85|168.68|166.08|168.68|166.08|168.45|165.85|0
1641849950000|2022-01-10 21:25:50|168.6|166|168.75|166.15|168.75|166.15|168.6|166|0
1641849970000|2022-01-10 21:26:10|168.91|166.31|168.9|166.3|168.91|166.31|168.9|166.3|0
1641849980000|2022-01-10 21:26:20|168.75|166.15|168.75|166.15|168.75|166.15|168.75|166.15|0
1641849990000|2022-01-10 21:26:30|168.68|166.08|168.9|166.3|168.9|166.3|168.6|166|0
1641850010000|2022-01-10 21:26:50|168.75|166.15|168.75|166.15|168.75|166.15|168.75|166.15|0
1641850020000|2022-01-10 21:27:00|168.9|166.3|168.9|166.3|168.9|166.3|168.9|166.3|0
1641850030000|2022-01-10 21:27:10|169.05|166.45|169.05|166.45|169.05|166.45|169.05|166.45|0
1641850040000|2022-01-10 21:27:20|168.9|166.3|169.05|166.45|169.05|166.45|168.9|166.3|0
1641850070000|2022-01-10 21:27:50|169.13|166.53|169.2|166.6|169.2|166.6|169.05|166.45|0
1641850090000|2022-01-10 21:28:10|169.13|166.53|169.2|166.6|169.2|166.6|169.13|166.53|0
1641850150000|2022-01-10 21:29:10|169.05|166.45|169.05|166.45|169.05|166.45|169.05|166.45|0
1641850160000|2022-01-10 21:29:20|169.2|166.6|169.05|166.45|169.2|166.6|169.05|166.45|0
1641850170000|2022-01-10 21:29:30|169.2|166.6|169.2|166.6|169.2|166.6|169.2|166.6|0
1641850180000|2022-01-10 21:29:40|168.9|166.3|168.9|166.3|168.9|166.3|168.9|166.3|0
1641850200000|2022-01-10 21:30:00|168.75|166.15|168.6|166|168.75|166.15|168.6|166|0
1641850210000|2022-01-10 21:30:10|168.75|166.15|168.68|166.08|168.75|166.15|168.68|166.08|0
1641850220000|2022-01-10 21:30:20|168.75|166.15|169.05|166.45|169.05|166.45|168.75|166.15|0
1641850230000|2022-01-10 21:30:30|169.2|166.6|169.2|166.6|169.2|166.6|169.2|166.6|0
1641850240000|2022-01-10 21:30:40|169.05|166.45|169.05|166.45|169.2|166.6|169.05|166.45|0
1641850250000|2022-01-10 21:30:50|168.9|166.3|169.13|166.53|169.13|166.53|168.9|166.3|0
1641850260000|2022-01-10 21:31:00|169.05|166.45|169.2|166.6|169.2|166.6|169.05|166.45|0
1641850270000|2022-01-10 21:31:10|169.35|166.75|169.35|166.75|169.35|166.75|169.35|166.75|0
1641850280000|2022-01-10 21:31:20|169.43|166.83|169.5|166.9|169.5|166.9|169.43|166.83|0
1641850290000|2022-01-10 21:31:30|169.65|167.05|169.2|166.6|169.65|167.05|169.2|166.6|0
1641850300000|2022-01-10 21:31:40|169.35|166.75|169.35|166.75|169.35|166.75|169.2|166.6|0
1641850310000|2022-01-10 21:31:50|169.2|166.6|169.2|166.6|169.2|166.6|169.2|166.6|0
1641850330000|2022-01-10 21:32:10|169.05|166.45|169.05|166.45|169.2|166.6|169.05|166.45|0
1641850350000|2022-01-10 21:32:30|168.9|166.3|168.9|166.3|168.9|166.3|168.9|166.3|0
1641850380000|2022-01-10 21:33:00|169.05|166.45|169.05|166.45|169.05|166.45|169.05|166.45|0
1641850390000|2022-01-10 21:33:10|168.9|166.3|168.9|166.3|168.9|166.3|168.9|166.3|0
1641850400000|2022-01-10 21:33:20|169.05|166.45|168.9|166.3|169.05|166.45|168.9|166.3|0
1641850420000|2022-01-10 21:33:40|169.05|166.45|169.05|166.45|169.05|166.45|169.05|166.45|0
1641850440000|2022-01-10 21:34:00|169.2|166.6|169.2|166.6|169.2|166.6|169.2|166.6|0
1641850450000|2022-01-10 21:34:10|169.05|166.45|169.2|166.6|169.2|166.6|169.05|166.45|0
1641850470000|2022-01-10 21:34:30|169.05|166.45|169.05|166.45|169.05|166.45|169.05|166.45|0
1641850480000|2022-01-10 21:34:40|169.2|166.6|169.28|166.68|169.28|166.68|169.2|166.6|0
1641850490000|2022-01-10 21:34:50|169.2|166.6|169.35|166.75|169.35|166.75|169.2|166.6|0
1641850500000|2022-01-10 21:35:00|169.2|166.6|169.2|166.6|169.2|166.6|169.2|166.6|0
1641850550000|2022-01-10 21:35:50|169.13|166.53|169.05|166.45|169.13|166.53|169.05|166.45|0
1641850560000|2022-01-10 21:36:00|169.2|166.6|169.05|166.45|169.2|166.6|169.05|166.45|0
1641850580000|2022-01-10 21:36:20|169.2|166.6|169.2|166.6|169.2|166.6|169.2|166.6|0
1641850590000|2022-01-10 21:36:30|169.13|166.53|169.05|166.45|169.13|166.53|169.05|166.45|0
1641850600000|2022-01-10 21:36:40|168.9|166.3|168.9|166.3|168.9|166.3|168.9|166.3|0
1641850620000|2022-01-10 21:37:00|169.05|166.45|169.2|166.6|169.2|166.6|169.05|166.45|0
1641850640000|2022-01-10 21:37:20|169.13|166.53|169.05|166.45|169.13|166.53|169.05|166.45|0
1641850660000|2022-01-10 21:37:40|168.9|166.3|168.9|166.3|168.9|166.3|168.9|166.3|0
1641850670000|2022-01-10 21:37:50|168.75|166.15|168.75|166.15|168.75|166.15|168.75|166.15|0
1641850680000|2022-01-10 21:38:00|168.45|165.85|168.45|165.85|168.6|166|168.45|165.85|0
1641850690000|2022-01-10 21:38:10|168.6|166|168.6|166|168.6|166|168.6|166|0
1641850720000|2022-01-10 21:38:40|168.75|166.15|168.45|165.85|168.75|166.15|168.45|165.85|0
1641850730000|2022-01-10 21:38:50|168.6|166|168.6|166|168.6|166|168.6|166|0
1641850750000|2022-01-10 21:39:10|168.45|165.85|168.45|165.85|168.45|165.85|168.45|165.85|0
1641850760000|2022-01-10 21:39:20|168.3|165.7|168.15|165.55|168.3|165.7|168.15|165.55|0
1641850770000|2022-01-10 21:39:30|168.3|165.7|168.3|165.7|168.3|165.7|168.3|165.7|0
1641850780000|2022-01-10 21:39:40|168.15|165.55|168|165.4|168.15|165.55|168|165.4|0
1641850790000|2022-01-10 21:39:50|168.15|165.55|168|165.4|168.15|165.55|168|165.4|0
1641850810000|2022-01-10 21:40:10|168.15|165.55|168|165.4|168.15|165.55|168|165.4|0
1641850840000|2022-01-10 21:40:40|168.15|165.55|168.15|165.55|168.15|165.55|168.15|165.55|0
1641850860000|2022-01-10 21:41:00|168.3|165.7|168.3|165.7|168.3|165.7|168.22|165.62|0
1641850880000|2022-01-10 21:41:20|168.6|166|168.6|166|168.6|166|168.6|166|0
1641850890000|2022-01-10 21:41:30|168.45|165.85|168.45|165.85|168.6|166|168.45|165.85|0
1641850900000|2022-01-10 21:41:40|168.6|166|168.6|166|168.6|166|168.6|166|0
1641850910000|2022-01-10 21:41:50|168.45|165.85|168.45|165.85|168.45|165.85|168.45|165.85|0
1641850920000|2022-01-10 21:42:00|168.44|165.84|168.44|165.84|168.44|165.84|168.44|165.84|0
1641850940000|2022-01-10 21:42:20|168.59|165.99|168.44|165.84|168.59|165.99|168.44|165.84|0
1641850950000|2022-01-10 21:42:30|168.59|165.99|168.59|165.99|168.59|165.99|168.59|165.99|0
1641850960000|2022-01-10 21:42:40|168.44|165.84|168.59|165.99|168.59|165.99|168.44|165.84|0
1641850970000|2022-01-10 21:42:50|168.44|165.84|168.44|165.84|168.44|165.84|168.44|165.84|0
1641850980000|2022-01-10 21:43:00|168.52|165.92|168.52|165.92|168.52|165.92|168.52|165.92|0
1641850990000|2022-01-10 21:43:10|168.44|165.84|168.44|165.84|168.44|165.84|168.44|165.84|0
1641851020000|2022-01-10 21:43:40|168.29|165.69|168.44|165.84|168.44|165.84|168.29|165.69|0
1641851040000|2022-01-10 21:44:00|168.59|165.99|168.59|165.99|168.59|165.99|168.59|165.99|0
1641851060000|2022-01-10 21:44:20|168.44|165.84|168.44|165.84|168.44|165.84|168.44|165.84|0
1641851070000|2022-01-10 21:44:30|168.59|165.99|168.59|165.99|168.59|165.99|168.59|165.99|0
1641851100000|2022-01-10 21:45:00|168.29|165.69|168.14|165.54|168.29|165.69|168.14|165.54|0
1641851140000|2022-01-10 21:45:40|168.52|165.92|168.59|165.99|168.59|165.99|168.52|165.92|0
1641851150000|2022-01-10 21:45:50|168.52|165.92|168.52|165.92|168.52|165.92|168.44|165.84|0
1641851160000|2022-01-10 21:46:00|168.44|165.84|168.59|165.99|168.59|165.99|168.44|165.84|0
1641851170000|2022-01-10 21:46:10|168.44|165.84|168.29|165.69|168.44|165.84|168.29|165.69|0
1641851200000|2022-01-10 21:46:40|168.44|165.84|168.37|165.77|168.44|165.84|168.37|165.77|0
1641851210000|2022-01-10 21:46:50|168.29|165.69|168.29|165.69|168.29|165.69|168.29|165.69|0
1641851220000|2022-01-10 21:47:00|168.37|165.77|168.44|165.84|168.44|165.84|168.29|165.69|0
1641851250000|2022-01-10 21:47:30|168.52|165.92|168.59|165.99|168.59|165.99|168.52|165.92|0
1641851270000|2022-01-10 21:47:50|168.67|166.07|168.67|166.07|168.67|166.07|168.67|166.07|0
1641851280000|2022-01-10 21:48:00|168.74|166.14|168.74|166.14|168.74|166.14|168.74|166.14|0
1641851290000|2022-01-10 21:48:10|168.67|166.07|168.74|166.14|168.74|166.14|168.67|166.07|0
1641851300000|2022-01-10 21:48:20|168.59|165.99|168.74|166.14|168.74|166.14|168.59|165.99|0
1641851310000|2022-01-10 21:48:30|168.89|166.29|169.04|166.44|169.04|166.44|168.89|166.29|0
1641851320000|2022-01-10 21:48:40|168.89|166.29|168.89|166.29|168.89|166.29|168.89|166.29|0
1641851330000|2022-01-10 21:48:50|168.74|166.14|168.82|166.22|168.89|166.29|168.74|166.14|0
1641851340000|2022-01-10 21:49:00|169.12|166.52|169.19|166.59|169.19|166.59|169.04|166.44|0
1641851350000|2022-01-10 21:49:10|169.34|166.74|169.34|166.74|169.34|166.74|169.34|166.74|0
1641851370000|2022-01-10 21:49:30|169.49|166.89|169.64|167.04|169.64|167.04|169.49|166.89|0
1641851380000|2022-01-10 21:49:40|169.72|167.12|169.72|167.12|169.72|167.12|169.72|167.12|0
1641851390000|2022-01-10 21:49:50|169.79|167.19|169.79|167.19|169.79|167.19|169.79|167.19|0
1641851400000|2022-01-10 21:50:00|169.94|167.34|169.79|167.19|169.94|167.34|169.79|167.19|0
1641851410000|2022-01-10 21:50:10|169.94|167.34|169.94|167.34|169.94|167.34|169.94|167.34|0
1641851420000|2022-01-10 21:50:20|169.79|167.19|169.79|167.19|169.79|167.19|169.79|167.19|0
1641851430000|2022-01-10 21:50:30|169.94|167.34|169.79|167.19|169.94|167.34|169.79|167.19|0
1641851450000|2022-01-10 21:50:50|169.94|167.34|169.94|167.34|169.94|167.34|169.94|167.34|0
1641851500000|2022-01-10 21:51:40|169.79|167.19|169.79|167.19|169.79|167.19|169.79|167.19|0
1641851510000|2022-01-10 21:51:50|169.64|167.04|169.64|167.04|169.64|167.04|169.64|167.04|0
1641851550000|2022-01-10 21:52:30|169.49|166.89|169.49|166.89|169.49|166.89|169.49|166.89|0
1641851560000|2022-01-10 21:52:40|169.34|166.74|169.49|166.89|169.49|166.89|169.34|166.74|0
1641851580000|2022-01-10 21:53:00|169.34|166.74|169.49|166.89|169.49|166.89|169.34|166.74|0
1641851620000|2022-01-10 21:53:40|169.34|166.74|169.34|166.74|169.34|166.74|169.34|166.74|0
1641851650000|2022-01-10 21:54:10|169.19|166.59|169.34|166.74|169.34|166.74|169.19|166.59|0
1641851670000|2022-01-10 21:54:30|169.49|166.89|169.94|167.34|169.94|167.34|169.49|166.89|0
1641851680000|2022-01-10 21:54:40|170.09|167.49|170.09|167.49|170.09|167.49|170.09|167.49|0
1641851690000|2022-01-10 21:54:50|169.94|167.34|170.4|167.8|170.4|167.8|169.94|167.34|0
1641851700000|2022-01-10 21:55:00|170.39|167.79|170.24|167.64|170.39|167.79|170.24|167.64|0
1641851710000|2022-01-10 21:55:10|170.39|167.79|170.39|167.79|170.39|167.79|170.39|167.79|0
1641851720000|2022-01-10 21:55:20|170.55|167.95|170.7|168.1|170.7|168.1|170.55|167.95|0
1641851730000|2022-01-10 21:55:30|170.55|167.95|170.62|168.02|170.62|168.02|170.55|167.95|0
1641851740000|2022-01-10 21:55:40|170.7|168.1|170.7|168.1|170.7|168.1|170.7|168.1|0
1641851750000|2022-01-10 21:55:50|170.93|168.33|170.93|168.33|170.93|168.33|170.93|168.33|0
1641851760000|2022-01-10 21:56:00|171|168.4|171|168.4|171|168.4|170.93|168.33|0
1641851770000|2022-01-10 21:56:10|170.93|168.33|170.85|168.25|170.93|168.33|170.85|168.25|0
1641851780000|2022-01-10 21:56:20|171|168.4|170.93|168.33|171|168.4|170.93|168.33|0
1641851790000|2022-01-10 21:56:30|170.85|168.25|170.85|168.25|170.85|168.25|170.85|168.25|0
1641851800000|2022-01-10 21:56:40|170.93|168.33|170.85|168.25|171|168.4|170.85|168.25|0
1641851820000|2022-01-10 21:57:00|171|168.4|171|168.4|171|168.4|171|168.4|0
1641851830000|2022-01-10 21:57:10|170.85|168.25|170.7|168.1|170.85|168.25|170.7|168.1|0
1641851840000|2022-01-10 21:57:20|170.54|167.94|170.39|167.79|170.7|168.1|170.39|167.79|0
1641851850000|2022-01-10 21:57:30|170.24|167.64|170.39|167.79|170.39|167.79|170.24|167.64|0
1641851870000|2022-01-10 21:57:50|170.54|167.94|170.39|167.79|170.54|167.94|170.39|167.79|0
1641851880000|2022-01-10 21:58:00|170.54|167.94|170.7|168.1|170.7|168.1|170.54|167.94|0
1641851890000|2022-01-10 21:58:10|170.85|168.25|170.85|168.25|170.85|168.25|170.85|168.25|0
1641851930000|2022-01-10 21:58:50|170.77|168.17|170.7|168.1|170.77|168.17|170.7|168.1|0
1641851940000|2022-01-10 21:59:00|170.39|167.79|170.24|167.64|170.39|167.79|170.24|167.64|0
1641851950000|2022-01-10 21:59:10|170.09|167.49|170.09|167.49|170.09|167.49|170.09|167.49|0
1641851960000|2022-01-10 21:59:20|170.24|167.64|170.24|167.64|170.24|167.64|170.24|167.64|0
1641851980000|2022-01-10 21:59:40|170.09|167.49|169.94|167.34|170.09|167.49|169.94|167.34|0
1641851990000|2022-01-10 21:59:50|169.87|167.27|169.72|167.12|169.87|167.27|169.72|167.12|0
1641852000000|2022-01-10 22:00:00|169.73|167.13|170.09|167.49|170.09|167.49|169.73|167.13|0
1641852010000|2022-01-10 22:00:10|169.72|167.12|170.05|167.45|170.05|167.45|169.72|167.12|0
1641852020000|2022-01-10 22:00:20|170.02|167.42|170|167.4|170.02|167.42|170|167.4|0
1641852030000|2022-01-10 22:00:30|169.98|167.38|169.98|167.38|169.98|167.38|169.98|167.38|0
1641852040000|2022-01-10 22:00:40|169.96|167.36|169.93|167.33|169.96|167.36|169.93|167.33|0
1641852050000|2022-01-10 22:00:50|169.43|166.83|169.43|166.83|169.43|166.83|169.43|166.83|0
1641852060000|2022-01-10 22:01:00|169.8|167.2|169.8|167.2|169.8|167.2|169.8|167.2|0
1641852070000|2022-01-10 22:01:10|169.85|167.25|169.8|167.2|169.85|167.25|169.8|167.2|0
1641852080000|2022-01-10 22:01:20|169.87|167.27|169.82|167.22|169.89|167.29|169.82|167.22|0
1641852090000|2022-01-10 22:01:30|169.8|167.2|169.8|167.2|169.8|167.2|169.8|167.2|0
1641852100000|2022-01-10 22:01:40|169.87|167.27|169.6|167|169.87|167.27|169.6|167|0
1641852120000|2022-01-10 22:02:00|169.62|167.02|169.62|167.02|169.62|167.02|169.62|167.02|0
1641852130000|2022-01-10 22:02:10|169.46|166.86|169.46|166.86|169.46|166.86|169.46|166.86|0
1641852140000|2022-01-10 22:02:20|169.56|166.96|169.58|166.98|169.58|166.98|169.56|166.96|0
1641852160000|2022-01-10 22:02:40|169.56|166.96|169.43|166.83|169.56|166.96|169.43|166.83|0
1641852210000|2022-01-10 22:03:30|169.41|166.81|169.41|166.81|169.41|166.81|169.41|166.81|0
1641852260000|2022-01-10 22:04:20|169.43|166.83|169.41|166.81|169.43|166.83|169.41|166.81|0
1641852270000|2022-01-10 22:04:30|169.36|166.76|169.36|166.76|169.36|166.76|169.36|166.76|0
1641852350000|2022-01-10 22:05:50|169.34|166.74|169.34|166.74|169.34|166.74|169.34|166.74|0
1641852370000|2022-01-10 22:06:10|169.36|166.76|169.36|166.76|169.36|166.76|169.36|166.76|0
1641852390000|2022-01-10 22:06:30|169.4|166.8|169.4|166.8|169.4|166.8|169.4|166.8|0
1641852410000|2022-01-10 22:06:50|169.45|166.85|169.45|166.85|169.45|166.85|169.45|166.85|0
1641852420000|2022-01-10 22:07:00|169.52|166.92|169.52|166.92|169.55|166.95|169.52|166.92|0
1641852430000|2022-01-10 22:07:10|169.55|166.95|169.55|166.95|169.55|166.95|169.55|166.95|0
1641852440000|2022-01-10 22:07:20|169.58|166.98|169.58|166.98|169.58|166.98|169.58|166.98|0
1641852450000|2022-01-10 22:07:30|169.64|167.04|169.64|167.04|169.64|167.04|169.64|167.04|0
1641852470000|2022-01-10 22:07:50|169.75|167.15|169.75|167.15|169.75|167.15|169.75|167.15|0
1641852480000|2022-01-10 22:08:00|169.64|167.04|169.64|167.04|169.64|167.04|169.64|167.04|0
1641852490000|2022-01-10 22:08:10|169.75|167.15|169.78|167.18|169.78|167.18|169.75|167.15|0
1641852500000|2022-01-10 22:08:20|169.73|167.13|169.73|167.13|169.73|167.13|169.73|167.13|0
1641852550000|2022-01-10 22:09:10|169.75|167.15|169.75|167.15|169.75|167.15|169.75|167.15|0
1641852610000|2022-01-10 22:10:10|169.79|167.19|169.79|167.19|169.79|167.19|169.79|167.19|0
1641852630000|2022-01-10 22:10:30|169.88|167.28|169.93|167.33|169.93|167.33|169.79|167.19|0
1641852670000|2022-01-10 22:11:10|169.84|167.24|169.84|167.24|169.84|167.24|169.84|167.24|0
1641852690000|2022-01-10 22:11:30|169.88|167.28|169.88|167.28|169.88|167.28|169.88|167.28|0
1641852700000|2022-01-10 22:11:40|169.84|167.24|169.84|167.24|169.84|167.24|169.84|167.24|0
1641852750000|2022-01-10 22:12:30|169.88|167.28|169.88|167.28|169.88|167.28|169.88|167.28|0
1641852870000|2022-01-10 22:14:30|169.84|167.24|169.88|167.28|169.88|167.28|169.84|167.24|0
1641852880000|2022-01-10 22:14:40|169.79|167.19|169.79|167.19|169.79|167.19|169.79|167.19|0
1641852920000|2022-01-10 22:15:20|169.75|167.15|169.75|167.15|169.75|167.15|169.75|167.15|0
1641852930000|2022-01-10 22:15:30|169.79|167.19|169.79|167.19|169.79|167.19|169.79|167.19|0
1641852940000|2022-01-10 22:15:40|169.72|167.12|169.72|167.12|169.72|167.12|169.72|167.12|0
1641852970000|2022-01-10 22:16:10|169.75|167.15|169.75|167.15|169.75|167.15|169.75|167.15|0
1641852980000|2022-01-10 22:16:20|169.57|166.97|169.57|166.97|169.57|166.97|169.57|166.97|0
1641853030000|2022-01-10 22:17:10|169.59|166.99|169.59|166.99|169.59|166.99|169.59|166.99|0
1641853040000|2022-01-10 22:17:20|169.36|166.76|169.36|166.76|169.36|166.76|169.36|166.76|0
1641853050000|2022-01-10 22:17:30|169.4|166.8|169.4|166.8|169.4|166.8|169.4|166.8|0
1641853130000|2022-01-10 22:18:50|169.29|166.69|169.29|166.69|169.29|166.69|169.29|166.69|0
1641853250000|2022-01-10 22:20:50|169.26|166.66|169.29|166.69|169.29|166.69|169.26|166.66|0
1641853480000|2022-01-10 22:24:40|169.2|166.6|169.19|166.59|169.2|166.6|169.19|166.59|0
1641853510000|2022-01-10 22:25:10|169.29|166.69|169.28|166.68|169.29|166.69|169.28|166.68|0
1641853530000|2022-01-10 22:25:30|169.19|166.59|169.19|166.59|169.19|166.59|169.19|166.59|0
1641853540000|2022-01-10 22:25:40|169.24|166.64|169.19|166.59|169.24|166.64|169.19|166.59|0
1641853550000|2022-01-10 22:25:50|169.18|166.58|169.18|166.58|169.18|166.58|169.18|166.58|0
1641853560000|2022-01-10 22:26:00|169.09|166.49|169.11|166.51|169.11|166.51|169.09|166.49|0
1641853580000|2022-01-10 22:26:20|169.07|166.47|169.07|166.47|169.07|166.47|169.07|166.47|0
1641853610000|2022-01-10 22:26:50|169.09|166.49|169.07|166.47|169.11|166.51|169.07|166.47|0
1641853620000|2022-01-10 22:27:00|169.28|166.68|169.28|166.68|169.28|166.68|169.28|166.68|0
1641853630000|2022-01-10 22:27:10|169.11|166.51|169.11|166.51|169.11|166.51|169.11|166.51|0
1641853650000|2022-01-10 22:27:30|169.18|166.58|169.18|166.58|169.18|166.58|169.18|166.58|0
1641853660000|2022-01-10 22:27:40|169.31|166.71|169.31|166.71|169.31|166.71|169.31|166.71|0
1641853690000|2022-01-10 22:28:10|169.28|166.68|169.28|166.68|169.28|166.68|169.28|166.68|0
1641853700000|2022-01-10 22:28:20|169.13|166.53|169.13|166.53|169.13|166.53|169.13|166.53|0
1641853740000|2022-01-10 22:29:00|168.71|166.11|168.71|166.11|168.71|166.11|168.71|166.11|0
1641853750000|2022-01-10 22:29:10|168.93|166.33|168.93|166.33|168.93|166.33|168.93|166.33|0
1641853760000|2022-01-10 22:29:20|169.02|166.42|169.02|166.42|169.02|166.42|169.02|166.42|0
1641853830000|2022-01-10 22:30:30|169|166.4|169|166.4|169|166.4|169|166.4|0
1641853850000|2022-01-10 22:30:50|169.06|166.46|169.06|166.46|169.06|166.46|169.06|166.46|0
1641853870000|2022-01-10 22:31:10|169.02|166.42|169.02|166.42|169.02|166.42|169.02|166.42|0
1641853960000|2022-01-10 22:32:40|169.06|166.46|169.15|166.55|169.15|166.55|169.06|166.46|0
1641853970000|2022-01-10 22:32:50|169.17|166.57|169.17|166.57|169.17|166.57|169.17|166.57|0
1641853980000|2022-01-10 22:33:00|169.15|166.55|169.06|166.46|169.15|166.55|169.06|166.46|0
1641853990000|2022-01-10 22:33:10|169.11|166.51|169.11|166.51|169.11|166.51|169.11|166.51|0
1641854000000|2022-01-10 22:33:20|169.08|166.48|169.08|166.48|169.08|166.48|169.08|166.48|0
1641854010000|2022-01-10 22:33:30|169.11|166.51|169.11|166.51|169.11|166.51|169.11|166.51|0
1641854060000|2022-01-10 22:34:20|169.1|166.5|169.1|166.5|169.1|166.5|169.1|166.5|0
1641854120000|2022-01-10 22:35:20|169.15|166.55|169.15|166.55|169.15|166.55|169.15|166.55|0
1641854130000|2022-01-10 22:35:30|169.1|166.5|169.1|166.5|169.1|166.5|169.1|166.5|0
1641854270000|2022-01-10 22:37:50|169.13|166.53|169.13|166.53|169.13|166.53|169.13|166.53|0
1641854280000|2022-01-10 22:38:00|169.06|166.46|169.06|166.46|169.06|166.46|169.06|166.46|0
1641854300000|2022-01-10 22:38:20|169.13|166.53|169.13|166.53|169.13|166.53|169.13|166.53|0
1641854320000|2022-01-10 22:38:40|169.06|166.46|169.08|166.48|169.08|166.48|169.06|166.46|0
1641854350000|2022-01-10 22:39:10|169.06|166.46|169.06|166.46|169.06|166.46|169.06|166.46|0
1641854390000|2022-01-10 22:39:50|169.01|166.41|169.01|166.41|169.01|166.41|169.01|166.41|0
1641854570000|2022-01-10 22:42:50|168.94|166.34|168.94|166.34|168.94|166.34|168.94|166.34|0
1641854650000|2022-01-10 22:44:10|168.86|166.26|168.86|166.26|168.86|166.26|168.86|166.26|0
1641854720000|2022-01-10 22:45:20|168.9|166.3|168.9|166.3|168.9|166.3|168.9|166.3|0
1641854760000|2022-01-10 22:46:00|168.86|166.26|168.86|166.26|168.86|166.26|168.86|166.26|0
1641854810000|2022-01-10 22:46:50|168.87|166.27|168.87|166.27|168.87|166.27|168.87|166.27|0
1641854820000|2022-01-10 22:47:00|168.86|166.26|168.86|166.26|168.86|166.26|168.86|166.26|0
1641854830000|2022-01-10 22:47:10|168.62|166.02|168.63|166.03|168.63|166.03|168.62|166.02|0
1641854840000|2022-01-10 22:47:20|168.59|165.99|168.59|165.99|168.59|165.99|168.59|165.99|0
1641854850000|2022-01-10 22:47:30|168.62|166.02|168.79|166.19|168.79|166.19|168.62|166.02|0
1641854860000|2022-01-10 22:47:40|168.62|166.02|168.62|166.02|168.62|166.02|168.62|166.02|0
1641854870000|2022-01-10 22:47:50|168.57|165.97|168.57|165.97|168.57|165.97|168.57|165.97|0
1641854880000|2022-01-10 22:48:00|168.59|165.99|168.66|166.06|168.77|166.17|168.59|165.99|0
1641854890000|2022-01-10 22:48:10|168.77|166.17|168.79|166.19|168.79|166.19|168.77|166.17|0
1641854900000|2022-01-10 22:48:20|168.77|166.17|168.77|166.17|168.77|166.17|168.77|166.17|0
1641854910000|2022-01-10 22:48:30|168.74|166.14|168.74|166.14|168.74|166.14|168.74|166.14|0
1641854920000|2022-01-10 22:48:40|168.77|166.17|168.77|166.17|168.77|166.17|168.77|166.17|0
1641854930000|2022-01-10 22:48:50|168.79|166.19|168.72|166.12|168.79|166.19|168.72|166.12|0
1641854990000|2022-01-10 22:49:50|168.76|166.16|168.76|166.16|168.76|166.16|168.76|166.16|0
1641855030000|2022-01-10 22:50:30|168.7|166.1|168.7|166.1|168.7|166.1|168.7|166.1|0
1641855040000|2022-01-10 22:50:40|168.76|166.16|168.55|165.95|168.76|166.16|168.55|165.95|0
1641855110000|2022-01-10 22:51:50|168.5|165.9|168.5|165.9|168.5|165.9|168.48|165.88|0
1641855190000|2022-01-10 22:53:10|168.48|165.88|168.48|165.88|168.48|165.88|168.48|165.88|0
1641855210000|2022-01-10 22:53:30|168.5|165.9|168.39|165.79|168.5|165.9|168.39|165.79|0
1641855220000|2022-01-10 22:53:40|168.43|165.83|168.43|165.83|168.43|165.83|168.43|165.83|0
1641855240000|2022-01-10 22:54:00|168.46|165.86|168.39|165.79|168.46|165.86|168.39|165.79|0
1641855250000|2022-01-10 22:54:10|168.37|165.77|168.43|165.83|168.43|165.83|168.37|165.77|0
1641855270000|2022-01-10 22:54:30|168.23|165.63|168.32|165.72|168.32|165.72|168.23|165.63|0
1641855280000|2022-01-10 22:54:40|168.35|165.75|168.46|165.86|168.46|165.86|168.35|165.75|0
1641855300000|2022-01-10 22:55:00|168.59|165.99|168.61|166.01|168.61|166.01|168.59|165.99|0
1641855310000|2022-01-10 22:55:10|168.63|166.03|168.59|165.99|168.63|166.03|168.59|165.99|0
1641855340000|2022-01-10 22:55:40|168.46|165.86|168.48|165.88|168.48|165.88|168.46|165.86|0
1641855350000|2022-01-10 22:55:50|168.5|165.9|168.5|165.9|168.5|165.9|168.5|165.9|0
1641855360000|2022-01-10 22:56:00|168.65|166.05|168.65|166.05|168.65|166.05|168.65|166.05|0
1641855380000|2022-01-10 22:56:20|168.59|165.99|168.59|165.99|168.74|166.14|168.59|165.99|0
1641855430000|2022-01-10 22:57:10|168.61|166.01|168.61|166.01|168.61|166.01|168.61|166.01|0
1641855440000|2022-01-10 22:57:20|168.67|166.07|168.67|166.07|168.67|166.07|168.67|166.07|0
1641855450000|2022-01-10 22:57:30|168.69|166.09|168.85|166.25|168.87|166.27|168.69|166.09|0
1641855500000|2022-01-10 22:58:20|168.87|166.27|168.87|166.27|168.87|166.27|168.87|166.27|0
1641855510000|2022-01-10 22:58:30|168.85|166.25|168.83|166.23|168.85|166.25|168.83|166.23|0
1641855520000|2022-01-10 22:58:40|168.85|166.25|168.85|166.25|168.85|166.25|168.85|166.25|0
1641855530000|2022-01-10 22:58:50|168.83|166.23|168.85|166.25|168.85|166.25|168.83|166.23|0
1641855540000|2022-01-10 22:59:00|168.87|166.27|168.87|166.27|168.87|166.27|168.87|166.27|0
1641855550000|2022-01-10 22:59:10|168.85|166.25|168.87|166.27|168.87|166.27|168.85|166.25|0
1641855560000|2022-01-10 22:59:20|168.89|166.29|168.85|166.25|168.89|166.29|168.58|165.98|0
1641855570000|2022-01-10 22:59:30|168.8|166.2|168.8|166.2|168.8|166.2|168.8|166.2|0
1641855580000|2022-01-10 22:59:40|168.83|166.23|168.45|165.85|168.83|166.23|168.45|165.85|0
1641855590000|2022-01-10 22:59:50|168.48|165.88|168.45|165.85|168.98|166.38|168.45|165.85|0
1641855600000|2022-01-10 23:00:00|168.48|165.88|168.48|165.88|168.78|166.18|168.33|165.73|0
1641855610000|2022-01-10 23:00:10|168.63|166.03|168.63|166.03|168.63|166.03|168.55|165.95|0
1641855620000|2022-01-10 23:00:20|168.7|166.1|168.63|166.03|168.7|166.1|168.63|166.03|0
1641855630000|2022-01-10 23:00:30|168.48|165.88|168.55|165.95|168.55|165.95|168.4|165.8|0
1641855640000|2022-01-10 23:00:40|168.48|165.88|168.85|166.25|168.85|166.25|168.48|165.88|0
1641855650000|2022-01-10 23:00:50|168.93|166.33|169|166.4|169|166.4|168.93|166.33|0
1641855660000|2022-01-10 23:01:00|168.93|166.33|168.55|165.95|168.93|166.33|168.55|165.95|0
1641855670000|2022-01-10 23:01:10|168.7|166.1|168.7|166.1|168.78|166.18|168.7|166.1|0
1641855680000|2022-01-10 23:01:20|169.15|166.55|169.15|166.55|169.45|166.85|169.15|166.55|0
1641855690000|2022-01-10 23:01:30|169.3|166.7|169.6|167|169.6|167|169.3|166.7|0
1641855700000|2022-01-10 23:01:40|169.75|167.15|169.68|167.08|169.75|167.15|169.45|166.85|0
1641855710000|2022-01-10 23:01:50|169.75|167.15|169.75|167.15|169.75|167.15|169.6|167|0
1641855720000|2022-01-10 23:02:00|169.6|167|169.9|167.3|169.9|167.3|169.6|167|0
1641855730000|2022-01-10 23:02:10|169.6|167|169.75|167.15|169.75|167.15|169.6|167|0
1641855740000|2022-01-10 23:02:20|169.9|167.3|170.05|167.45|170.05|167.45|169.9|167.3|0
1641855750000|2022-01-10 23:02:30|169.9|167.3|170.05|167.45|170.05|167.45|169.75|167.15|0
1641855760000|2022-01-10 23:02:40|169.98|167.38|170.05|167.45|170.05|167.45|169.9|167.3|0
1641855770000|2022-01-10 23:02:50|169.83|167.23|169.9|167.3|169.9|167.3|169.83|167.23|0
1641855780000|2022-01-10 23:03:00|169.83|167.23|169.6|167|169.83|167.23|169.6|167|0
1641855790000|2022-01-10 23:03:10|169.75|167.15|169.75|167.15|169.75|167.15|169.75|167.15|0
1641855810000|2022-01-10 23:03:30|169.68|167.08|169.6|167|169.68|167.08|169.6|167|0
1641855820000|2022-01-10 23:03:40|169.68|167.08|169.45|166.85|169.75|167.15|169.45|166.85|0
1641855830000|2022-01-10 23:03:50|169.38|166.78|169.3|166.7|169.38|166.78|169.3|166.7|0
1641855840000|2022-01-10 23:04:00|169|166.4|168.7|166.1|169|166.4|168.7|166.1|0
1641855850000|2022-01-10 23:04:10|168.55|165.95|168.4|165.8|168.55|165.95|168.4|165.8|0
1641855880000|2022-01-10 23:04:40|168.55|165.95|168.55|165.95|168.55|165.95|168.55|165.95|0
1641855890000|2022-01-10 23:04:50|168.47|165.87|169.15|166.55|169.15|166.55|168.47|165.87|0
1641855900000|2022-01-10 23:05:00|169|166.4|168.85|166.25|169|166.4|168.85|166.25|0
1641855910000|2022-01-10 23:05:10|168.92|166.32|168.92|166.32|168.92|166.32|168.92|166.32|0
1641855920000|2022-01-10 23:05:20|168.77|166.17|168.85|166.25|168.85|166.25|168.7|166.1|0
1641855930000|2022-01-10 23:05:30|168.55|165.95|168.55|165.95|168.62|166.02|168.55|165.95|0
1641855940000|2022-01-10 23:05:40|168.47|165.87|168.55|165.95|168.55|165.95|168.47|165.87|0
1641855950000|2022-01-10 23:05:50|168.39|165.79|168.39|165.79|168.39|165.79|168.39|165.79|0
1641855970000|2022-01-10 23:06:10|168.7|166.1|168.85|166.25|168.85|166.25|168.7|166.1|0
1641855980000|2022-01-10 23:06:20|169|166.4|169|166.4|169|166.4|169|166.4|0
1641855990000|2022-01-10 23:06:30|169.15|166.55|169.75|167.15|169.75|167.15|169.15|166.55|0
1641856000000|2022-01-10 23:06:40|169.9|167.3|169.9|167.3|169.9|167.3|169.9|167.3|0
1641856010000|2022-01-10 23:06:50|169.75|167.15|169.75|167.15|169.75|167.15|169.75|167.15|0
1641856020000|2022-01-10 23:07:00|169.83|167.23|169.75|167.15|169.83|167.23|169.75|167.15|0
1641856030000|2022-01-10 23:07:10|169.68|167.08|169.6|167|169.68|167.08|169.6|167|0
1641856040000|2022-01-10 23:07:20|169.68|167.08|169.75|167.15|169.75|167.15|169.68|167.08|0
1641856050000|2022-01-10 23:07:30|169.83|167.23|169.83|167.23|169.83|167.23|169.83|167.23|0
1641856060000|2022-01-10 23:07:40|169.9|167.3|170.35|167.75|170.35|167.75|169.9|167.3|0
1641856070000|2022-01-10 23:07:50|170.5|167.9|170.5|167.9|170.65|168.05|170.5|167.9|0
1641856080000|2022-01-10 23:08:00|170.65|168.05|170.81|168.21|170.81|168.21|170.65|168.05|0
1641856090000|2022-01-10 23:08:10|170.65|168.05|170.58|167.98|170.65|168.05|170.58|167.98|0
1641856100000|2022-01-10 23:08:20|170.65|168.05|170.5|167.9|170.65|168.05|170.5|167.9|0
1641856110000|2022-01-10 23:08:30|170.35|167.75|170.2|167.6|170.35|167.75|170.2|167.6|0
1641856120000|2022-01-10 23:08:40|170.05|167.45|169.67|167.07|170.05|167.45|169.67|167.07|0
1641856130000|2022-01-10 23:08:50|169.75|167.15|169.75|167.15|169.83|167.23|169.75|167.15|0
1641856140000|2022-01-10 23:09:00|169.67|167.07|169.9|167.3|169.9|167.3|169.67|167.07|0
1641856150000|2022-01-10 23:09:10|170.05|167.45|170.5|167.9|170.5|167.9|170.05|167.45|0
1641856160000|2022-01-10 23:09:20|170.35|167.75|170.35|167.75|170.35|167.75|170.35|167.75|0
1641856170000|2022-01-10 23:09:30|170.2|167.6|170.13|167.53|170.2|167.6|170.13|167.53|0
1641856180000|2022-01-10 23:09:40|169.9|167.3|169.9|167.3|169.9|167.3|169.9|167.3|0
1641856190000|2022-01-10 23:09:50|169.98|167.38|170.05|167.45|170.05|167.45|169.98|167.38|0
1641856200000|2022-01-10 23:10:00|169.9|167.3|169.9|167.3|169.9|167.3|169.75|167.15|0
1641856220000|2022-01-10 23:10:20|169.75|167.15|169.75|167.15|169.75|167.15|169.75|167.15|0
1641856230000|2022-01-10 23:10:30|169.67|167.07|169.75|167.15|169.75|167.15|169.6|167|0
1641856240000|2022-01-10 23:10:40|169.82|167.22|169.75|167.15|169.82|167.22|169.75|167.15|0
1641856250000|2022-01-10 23:10:50|169.67|167.07|169.67|167.07|169.67|167.07|169.6|167|0
1641856260000|2022-01-10 23:11:00|169.6|167|169.14|166.54|169.6|167|169.14|166.54|0
1641856270000|2022-01-10 23:11:10|168.92|166.32|168.92|166.32|168.99|166.39|168.92|166.32|0
1641856280000|2022-01-10 23:11:20|168.99|166.39|168.99|166.39|169.14|166.54|168.99|166.39|0
1641856290000|2022-01-10 23:11:30|168.84|166.24|168.84|166.24|168.84|166.24|168.84|166.24|0
1641856300000|2022-01-10 23:11:40|168.99|166.39|169.14|166.54|169.14|166.54|168.99|166.39|0
1641856310000|2022-01-10 23:11:50|168.99|166.39|168.84|166.24|168.99|166.39|168.84|166.24|0
1641856320000|2022-01-10 23:12:00|168.99|166.39|168.69|166.09|168.99|166.39|168.69|166.09|0
1641856330000|2022-01-10 23:12:10|168.84|166.24|168.69|166.09|168.84|166.24|168.69|166.09|0
1641856340000|2022-01-10 23:12:20|168.54|165.94|168.54|165.94|168.54|165.94|168.54|165.94|0
1641856350000|2022-01-10 23:12:30|168.69|166.09|168.62|166.02|168.69|166.09|168.62|166.02|0
1641856360000|2022-01-10 23:12:40|168.69|166.09|168.84|166.24|168.84|166.24|168.69|166.09|0
1641856370000|2022-01-10 23:12:50|168.77|166.17|168.77|166.17|168.77|166.17|168.77|166.17|0
1641856380000|2022-01-10 23:13:00|168.69|166.09|168.69|166.09|168.77|166.17|168.69|166.09|0
1641856390000|2022-01-10 23:13:10|168.99|166.39|168.92|166.32|168.99|166.39|168.92|166.32|0
1641856400000|2022-01-10 23:13:20|168.84|166.24|168.69|166.09|168.84|166.24|168.69|166.09|0
1641856420000|2022-01-10 23:13:40|168.54|165.94|168.54|165.94|168.69|166.09|168.54|165.94|0
1641856430000|2022-01-10 23:13:50|168.69|166.09|168.09|165.49|168.69|166.09|168.09|165.49|0
1641856440000|2022-01-10 23:14:00|168.17|165.57|167.79|165.19|168.17|165.57|167.79|165.19|0
1641856450000|2022-01-10 23:14:10|167.94|165.34|168.09|165.49|168.24|165.64|167.94|165.34|0
1641856460000|2022-01-10 23:14:20|168.24|165.64|167.79|165.19|168.24|165.64|167.79|165.19|0
1641856470000|2022-01-10 23:14:30|167.94|165.34|168.24|165.64|168.24|165.64|167.94|165.34|0
1641856480000|2022-01-10 23:14:40|168.39|165.79|168.09|165.49|168.39|165.79|168.09|165.49|0
1641856490000|2022-01-10 23:14:50|168.17|165.57|168.09|165.49|168.17|165.57|168.09|165.49|0
1641856500000|2022-01-10 23:15:00|167.94|165.34|168.47|165.87|168.47|165.87|167.94|165.34|0
1641856510000|2022-01-10 23:15:10|168.32|165.72|168.39|165.79|168.39|165.79|168.32|165.72|0
1641856520000|2022-01-10 23:15:20|168.24|165.64|168.09|165.49|168.24|165.64|168.09|165.49|0
1641856530000|2022-01-10 23:15:30|168.24|165.64|168.09|165.49|168.24|165.64|168.09|165.49|0
1641856540000|2022-01-10 23:15:40|168.17|165.57|168.09|165.49|168.24|165.64|168.09|165.49|0
1641856550000|2022-01-10 23:15:50|168.24|165.64|168.32|165.72|168.32|165.72|168.24|165.64|0
1641856560000|2022-01-10 23:16:00|168.24|165.64|168.17|165.57|168.24|165.64|168.17|165.57|0
1641856570000|2022-01-10 23:16:10|168.09|165.49|168.17|165.57|168.17|165.57|168.09|165.49|0
1641856580000|2022-01-10 23:16:20|168.09|165.49|168.17|165.57|168.17|165.57|168.09|165.49|0
1641856590000|2022-01-10 23:16:30|168.09|165.49|168.17|165.57|168.17|165.57|168.09|165.49|0
1641856600000|2022-01-10 23:16:40|168.09|165.49|168.09|165.49|168.17|165.57|168.09|165.49|0
1641856610000|2022-01-10 23:16:50|168.17|165.57|168.17|165.57|168.17|165.57|168.17|165.57|0
1641856620000|2022-01-10 23:17:00|168.09|165.49|168.09|165.49|168.09|165.49|168.09|165.49|0
1641856630000|2022-01-10 23:17:10|168.17|165.57|168.09|165.49|168.24|165.64|168.09|165.49|0
1641856640000|2022-01-10 23:17:20|168.17|165.57|168.09|165.49|168.17|165.57|168.09|165.49|0
1641856660000|2022-01-10 23:17:40|168.17|165.57|168.24|165.64|168.24|165.64|168.17|165.57|0
1641856670000|2022-01-10 23:17:50|168.39|165.79|168.47|165.87|168.47|165.87|168.39|165.79|0
1641856680000|2022-01-10 23:18:00|168.39|165.79|168.39|165.79|168.39|165.79|168.39|165.79|0
1641856690000|2022-01-10 23:18:10|168.24|165.64|167.94|165.34|168.24|165.64|167.94|165.34|0
1641856710000|2022-01-10 23:18:30|167.79|165.19|167.72|165.12|167.79|165.19|167.64|165.04|0
1641856720000|2022-01-10 23:18:40|167.64|165.04|167.94|165.34|167.94|165.34|167.64|165.04|0
1641856730000|2022-01-10 23:18:50|168.24|165.64|168.24|165.64|168.24|165.64|168.24|165.64|0
1641856740000|2022-01-10 23:19:00|168.09|165.49|167.94|165.34|168.09|165.49|167.94|165.34|0
1641856750000|2022-01-10 23:19:10|168.09|165.49|167.94|165.34|168.09|165.49|167.94|165.34|0
1641856760000|2022-01-10 23:19:20|168.02|165.42|168.24|165.64|168.24|165.64|167.94|165.34|0
1641856770000|2022-01-10 23:19:30|167.79|165.19|167.64|165.04|167.94|165.34|167.64|165.04|0
1641856780000|2022-01-10 23:19:40|167.72|165.12|167.72|165.12|167.72|165.12|167.64|165.04|0
1641856790000|2022-01-10 23:19:50|167.94|165.34|167.94|165.34|168.01|165.41|167.94|165.34|0
1641856800000|2022-01-10 23:20:00|167.79|165.19|167.79|165.19|167.79|165.19|167.64|165.04|0
1641856810000|2022-01-10 23:20:10|167.64|165.04|167.04|164.44|167.71|165.11|167.04|164.44|0
1641856820000|2022-01-10 23:20:20|166.89|164.29|167.04|164.44|167.19|164.59|166.89|164.29|0
1641856840000|2022-01-10 23:20:40|167.12|164.52|167.19|164.59|167.19|164.59|167.12|164.52|0
1641856850000|2022-01-10 23:20:50|167.12|164.52|167.04|164.44|167.19|164.59|167.04|164.44|0
1641856860000|2022-01-10 23:21:00|166.89|164.29|166.44|163.84|166.89|164.29|166.44|163.84|0
1641856870000|2022-01-10 23:21:10|166.59|163.99|166.59|163.99|166.74|164.14|166.59|163.99|0
1641856880000|2022-01-10 23:21:20|166.44|163.84|166.59|163.99|166.59|163.99|166.44|163.84|0
1641856890000|2022-01-10 23:21:30|166.82|164.22|166.59|163.99|166.82|164.22|166.59|163.99|0
1641856910000|2022-01-10 23:21:50|166.37|163.77|166.59|163.99|166.59|163.99|166.37|163.77|0
1641856920000|2022-01-10 23:22:00|166.52|163.92|166.59|163.99|166.59|163.99|166.52|163.92|0
1641856930000|2022-01-10 23:22:10|166.67|164.07|166.59|163.99|166.67|164.07|166.59|163.99|0
1641856940000|2022-01-10 23:22:20|166.44|163.84|166.59|163.99|166.59|163.99|166.44|163.84|0
1641856950000|2022-01-10 23:22:30|166.44|163.84|166.44|163.84|166.44|163.84|166.29|163.69|0
1641856960000|2022-01-10 23:22:40|166.37|163.77|166.29|163.69|166.37|163.77|166.29|163.69|0
1641856970000|2022-01-10 23:22:50|166.37|163.77|166.44|163.84|166.44|163.84|166.37|163.77|0
1641856980000|2022-01-10 23:23:00|166.29|163.69|166.44|163.84|166.44|163.84|166.29|163.69|0
1641857000000|2022-01-10 23:23:20|166.29|163.69|166.59|163.99|166.59|163.99|166.29|163.69|0
1641857010000|2022-01-10 23:23:30|166.44|163.84|166.44|163.84|166.44|163.84|166.44|163.84|0
1641857020000|2022-01-10 23:23:40|166.37|163.77|166.29|163.69|166.37|163.77|166.29|163.69|0
1641857030000|2022-01-10 23:23:50|166.37|163.77|166.29|163.69|166.44|163.84|166.29|163.69|0
1641857040000|2022-01-10 23:24:00|166.14|163.54|166.07|163.47|166.14|163.54|166.07|163.47|0
1641857050000|2022-01-10 23:24:10|166.14|163.54|166.14|163.54|166.14|163.54|166.14|163.54|0
1641857060000|2022-01-10 23:24:20|166.29|163.69|166.29|163.69|166.29|163.69|166.29|163.69|0
1641857070000|2022-01-10 23:24:30|166.14|163.54|166.14|163.54|166.14|163.54|166.14|163.54|0
1641857080000|2022-01-10 23:24:40|166.44|163.84|166.44|163.84|166.44|163.84|166.44|163.84|0
1641857090000|2022-01-10 23:24:50|166.14|163.54|166.14|163.54|166.14|163.54|166.14|163.54|0
1641857100000|2022-01-10 23:25:00|166.37|163.77|166.44|163.84|166.44|163.84|166.37|163.77|0
1641857110000|2022-01-10 23:25:10|166.59|163.99|166.59|163.99|166.59|163.99|166.59|163.99|0
1641857120000|2022-01-10 23:25:20|166.74|164.14|166.59|163.99|166.74|164.14|166.59|163.99|0
1641857130000|2022-01-10 23:25:30|166.44|163.84|166.59|163.99|166.59|163.99|166.44|163.84|0
1641857140000|2022-01-10 23:25:40|166.44|163.84|166.59|163.99|166.59|163.99|166.44|163.84|0
1641857150000|2022-01-10 23:25:50|166.52|163.92|166.52|163.92|166.52|163.92|166.52|163.92|0
1641857160000|2022-01-10 23:26:00|166.44|163.84|166.44|163.84|166.44|163.84|166.44|163.84|0
1641857170000|2022-01-10 23:26:10|166.59|163.99|166.44|163.84|166.59|163.99|166.44|163.84|0
1641857180000|2022-01-10 23:26:20|166.59|163.99|166.59|163.99|166.59|163.99|166.59|163.99|0
1641857190000|2022-01-10 23:26:30|165.82|163.22|165.82|163.22|165.96|163.36|165.82|163.22|0
1641857200000|2022-01-10 23:26:40|165.89|163.29|166.26|163.66|166.26|163.66|165.89|163.29|0
1641857210000|2022-01-10 23:26:50|166.11|163.51|166.11|163.51|166.11|163.51|166.11|163.51|0
1641857220000|2022-01-10 23:27:00|166.26|163.66|166.34|163.74|166.34|163.74|166.26|163.66|0
1641857230000|2022-01-10 23:27:10|166.26|163.66|166.56|163.96|166.56|163.96|166.26|163.66|0
1641857240000|2022-01-10 23:27:20|166.49|163.89|166.49|163.89|166.49|163.89|166.49|163.89|0
1641857250000|2022-01-10 23:27:30|166.41|163.81|166.26|163.66|166.41|163.81|166.26|163.66|0
1641857260000|2022-01-10 23:27:40|166.11|163.51|166.19|163.59|166.19|163.59|166.11|163.51|0
1641857270000|2022-01-10 23:27:50|166.26|163.66|166.11|163.51|166.26|163.66|166.11|163.51|0
1641857280000|2022-01-10 23:28:00|166.26|163.66|166.11|163.51|166.26|163.66|166.11|163.51|0
1641857290000|2022-01-10 23:28:10|165.96|163.36|165.96|163.36|165.96|163.36|165.96|163.36|0
1641857300000|2022-01-10 23:28:20|165.81|163.21|165.81|163.21|165.81|163.21|165.81|163.21|0
1641857310000|2022-01-10 23:28:30|165.67|163.07|165.67|163.07|165.81|163.21|165.67|163.07|0
1641857320000|2022-01-10 23:28:40|165.66|163.06|165.66|163.06|165.66|163.06|165.66|163.06|0
1641857330000|2022-01-10 23:28:50|165.59|162.99|165.66|163.06|165.66|163.06|165.59|162.99|0
1641857340000|2022-01-10 23:29:00|165.52|162.92|165.37|162.77|165.52|162.92|165.37|162.77|0
1641857350000|2022-01-10 23:29:10|165.22|162.62|165.22|162.62|165.22|162.62|165.22|162.62|0
1641857360000|2022-01-10 23:29:20|165.07|162.47|165.07|162.47|165.22|162.62|165.07|162.47|0
1641857370000|2022-01-10 23:29:30|165.22|162.62|165.37|162.77|165.37|162.77|165.22|162.62|0
1641857390000|2022-01-10 23:29:50|165.66|163.06|165.52|162.92|165.66|163.06|165.52|162.92|0
1641857400000|2022-01-10 23:30:00|165.81|163.21|165.74|163.14|165.81|163.21|165.59|162.99|0
1641857410000|2022-01-10 23:30:10|165.81|163.21|165.66|163.06|165.81|163.21|165.66|163.06|0
1641857420000|2022-01-10 23:30:20|165.81|163.21|165.51|162.91|165.81|163.21|165.51|162.91|0
1641857430000|2022-01-10 23:30:30|165.37|162.77|165.59|162.99|165.59|162.99|165.37|162.77|0
1641857440000|2022-01-10 23:30:40|165.66|163.06|165.74|163.14|165.74|163.14|165.66|163.06|0
1641857450000|2022-01-10 23:30:50|165.81|163.21|165.96|163.36|165.96|163.36|165.81|163.21|0
1641857460000|2022-01-10 23:31:00|166.11|163.51|166.26|163.66|166.26|163.66|166.11|163.51|0
1641857470000|2022-01-10 23:31:10|166.34|163.74|166.41|163.81|166.41|163.81|166.34|163.74|0
1641857490000|2022-01-10 23:31:30|166.26|163.66|166.11|163.51|166.26|163.66|166.11|163.51|0
1641857500000|2022-01-10 23:31:40|165.96|163.36|165.81|163.21|165.96|163.36|165.81|163.21|0
1641857510000|2022-01-10 23:31:50|165.66|163.06|165.81|163.21|165.81|163.21|165.66|163.06|0
1641857520000|2022-01-10 23:32:00|166.11|163.51|166.11|163.51|166.11|163.51|166.04|163.44|0
1641857540000|2022-01-10 23:32:20|166.04|163.44|165.96|163.36|166.04|163.44|165.96|163.36|0
1641857550000|2022-01-10 23:32:30|165.81|163.21|165.81|163.21|165.81|163.21|165.81|163.21|0
1641857570000|2022-01-10 23:32:50|165.96|163.36|165.96|163.36|165.96|163.36|165.96|163.36|0
1641857580000|2022-01-10 23:33:00|165.81|163.21|165.81|163.21|165.81|163.21|165.81|163.21|0
1641857590000|2022-01-10 23:33:10|166.11|163.51|166.41|163.81|166.41|163.81|166.11|163.51|0
1641857600000|2022-01-10 23:33:20|166.26|163.66|166.11|163.51|166.26|163.66|166.11|163.51|0
1641857610000|2022-01-10 23:33:30|166.26|163.66|166.26|163.66|166.26|163.66|166.26|163.66|0
1641857620000|2022-01-10 23:33:40|166.41|163.81|166.41|163.81|166.41|163.81|166.41|163.81|0
1641857630000|2022-01-10 23:33:50|166.56|163.96|166.41|163.81|166.56|163.96|166.41|163.81|0
1641857650000|2022-01-10 23:34:10|166.26|163.66|166.71|164.11|166.71|164.11|166.26|163.66|0
1641857660000|2022-01-10 23:34:20|166.41|163.81|166.41|163.81|166.41|163.81|166.41|163.81|0
1641857670000|2022-01-10 23:34:30|166.56|163.96|166.56|163.96|166.71|164.11|166.56|163.96|0
1641857680000|2022-01-10 23:34:40|166.71|164.11|166.56|163.96|166.71|164.11|166.56|163.96|0
1641857690000|2022-01-10 23:34:50|166.71|164.11|166.71|164.11|166.71|164.11|166.71|164.11|0
1641857700000|2022-01-10 23:35:00|166.56|163.96|166.41|163.81|166.56|163.96|166.41|163.81|0
1641857710000|2022-01-10 23:35:10|166.26|163.66|166.11|163.51|166.26|163.66|166.11|163.51|0
1641857720000|2022-01-10 23:35:20|166.26|163.66|166.11|163.51|166.26|163.66|166.11|163.51|0
1641857730000|2022-01-10 23:35:30|166.26|163.66|166.26|163.66|166.26|163.66|166.11|163.51|0
1641857740000|2022-01-10 23:35:40|166.11|163.51|166.26|163.66|166.26|163.66|166.11|163.51|0
1641857750000|2022-01-10 23:35:50|166.41|163.81|166.41|163.81|166.41|163.81|166.41|163.81|0
1641857760000|2022-01-10 23:36:00|166.56|163.96|166.56|163.96|166.71|164.11|166.56|163.96|0
1641857770000|2022-01-10 23:36:10|166.41|163.81|166.41|163.81|166.41|163.81|166.41|163.81|0
1641857780000|2022-01-10 23:36:20|166.26|163.66|166.26|163.66|166.26|163.66|166.26|163.66|0
1641857790000|2022-01-10 23:36:30|166.41|163.81|166.26|163.66|166.41|163.81|166.26|163.66|0
1641857800000|2022-01-10 23:36:40|166.41|163.81|166.41|163.81|166.41|163.81|166.41|163.81|0
1641857820000|2022-01-10 23:37:00|166.26|163.66|166.11|163.51|166.26|163.66|166.11|163.51|0
1641857830000|2022-01-10 23:37:10|166.26|163.66|166.19|163.59|166.26|163.66|166.11|163.51|0
1641857840000|2022-01-10 23:37:20|166.26|163.66|166.41|163.81|166.41|163.81|166.26|163.66|0
1641857850000|2022-01-10 23:37:30|166.56|163.96|166.56|163.96|166.56|163.96|166.56|163.96|0
1641857860000|2022-01-10 23:37:40|166.33|163.73|166.41|163.81|166.41|163.81|166.33|163.73|0
1641857870000|2022-01-10 23:37:50|166.26|163.66|166.26|163.66|166.26|163.66|166.26|163.66|0
1641857880000|2022-01-10 23:38:00|166.41|163.81|166.56|163.96|166.56|163.96|166.41|163.81|0
1641857890000|2022-01-10 23:38:10|166.63|164.03|166.63|164.03|166.63|164.03|166.63|164.03|0
1641857900000|2022-01-10 23:38:20|166.71|164.11|166.71|164.11|166.71|164.11|166.71|164.11|0
1641857910000|2022-01-10 23:38:30|166.78|164.18|166.93|164.33|166.93|164.33|166.78|164.18|0
1641857920000|2022-01-10 23:38:40|166.86|164.26|166.86|164.26|166.86|164.26|166.86|164.26|0
1641857930000|2022-01-10 23:38:50|167.01|164.41|167.16|164.56|167.16|164.56|167.01|164.41|0
1641857940000|2022-01-10 23:39:00|167.08|164.48|166.56|163.96|167.08|164.48|166.56|163.96|0
1641857950000|2022-01-10 23:39:10|166.63|164.03|166.63|164.03|166.71|164.11|166.63|164.03|0
1641857960000|2022-01-10 23:39:20|166.71|164.11|166.71|164.11|166.71|164.11|166.71|164.11|0
1641857970000|2022-01-10 23:39:30|166.63|164.03|166.85|164.25|166.85|164.25|166.56|163.96|0
1641857980000|2022-01-10 23:39:40|167|164.4|167.15|164.55|167.15|164.55|167|164.4|0
1641857990000|2022-01-10 23:39:50|167.23|164.63|167.23|164.63|167.23|164.63|167.15|164.55|0
1641858000000|2022-01-10 23:40:00|167.3|164.7|167.45|164.85|167.45|164.85|167.3|164.7|0
1641858010000|2022-01-10 23:40:10|167.38|164.78|167.3|164.7|167.38|164.78|167.3|164.7|0
1641858020000|2022-01-10 23:40:20|167|164.4|167|164.4|167|164.4|167|164.4|0
1641858030000|2022-01-10 23:40:30|167.15|164.55|167.15|164.55|167.15|164.55|167.15|164.55|0
1641858040000|2022-01-10 23:40:40|167|164.4|167.15|164.55|167.15|164.55|167|164.4|0
1641858050000|2022-01-10 23:40:50|167|164.4|167|164.4|167|164.4|167|164.4|0
1641858060000|2022-01-10 23:41:00|166.7|164.1|166.7|164.1|166.78|164.18|166.7|164.1|0
1641858070000|2022-01-10 23:41:10|166.85|164.25|166.78|164.18|166.85|164.25|166.78|164.18|0
1641858080000|2022-01-10 23:41:20|166.7|164.1|166.7|164.1|166.7|164.1|166.7|164.1|0
1641858100000|2022-01-10 23:41:40|166.78|164.18|166.78|164.18|166.78|164.18|166.78|164.18|0
1641858110000|2022-01-10 23:41:50|166.7|164.1|166.7|164.1|166.7|164.1|166.7|164.1|0
1641858130000|2022-01-10 23:42:10|166.55|163.95|166.55|163.95|166.55|163.95|166.55|163.95|0
1641858140000|2022-01-10 23:42:20|166.63|164.03|166.55|163.95|166.7|164.1|166.55|163.95|0
1641858150000|2022-01-10 23:42:30|166.7|164.1|166.4|163.8|166.7|164.1|166.4|163.8|0
1641858160000|2022-01-10 23:42:40|166.25|163.65|166.25|163.65|166.25|163.65|166.25|163.65|0
1641858170000|2022-01-10 23:42:50|166.18|163.58|166.18|163.58|166.25|163.65|166.1|163.5|0
1641858180000|2022-01-10 23:43:00|166.1|163.5|165.96|163.36|166.1|163.5|165.96|163.36|0
1641858190000|2022-01-10 23:43:10|165.81|163.21|165.81|163.21|165.81|163.21|165.66|163.06|0
1641858200000|2022-01-10 23:43:20|165.73|163.13|165.66|163.06|165.81|163.21|165.66|163.06|0
1641858210000|2022-01-10 23:43:30|165.81|163.21|165.81|163.21|165.95|163.35|165.81|163.21|0
1641858220000|2022-01-10 23:43:40|165.73|163.13|165.81|163.21|165.81|163.21|165.73|163.13|0
1641858230000|2022-01-10 23:43:50|165.66|163.06|165.88|163.28|165.88|163.28|165.66|163.06|0
1641858240000|2022-01-10 23:44:00|165.81|163.21|165.81|163.21|165.88|163.28|165.81|163.21|0
1641858250000|2022-01-10 23:44:10|165.66|163.06|165.8|163.2|165.8|163.2|165.51|162.91|0
1641858260000|2022-01-10 23:44:20|165.73|163.13|165.66|163.06|165.8|163.2|165.66|163.06|0
1641858270000|2022-01-10 23:44:30|165.51|162.91|165.58|162.98|165.58|162.98|165.51|162.91|0
1641858280000|2022-01-10 23:44:40|165.8|163.2|165.8|163.2|165.8|163.2|165.73|163.13|0
1641858300000|2022-01-10 23:45:00|165.51|162.91|165.51|162.91|165.66|163.06|165.51|162.91|0
1641858310000|2022-01-10 23:45:10|165.66|163.06|165.66|163.06|165.66|163.06|165.58|162.98|0
1641858320000|2022-01-10 23:45:20|165.58|162.98|165.66|163.06|165.66|163.06|165.51|162.91|0
1641858330000|2022-01-10 23:45:30|165.8|163.2|165.8|163.2|165.8|163.2|165.8|163.2|0
1641858350000|2022-01-10 23:45:50|165.95|163.35|165.95|163.35|165.95|163.35|165.95|163.35|0
1641858360000|2022-01-10 23:46:00|165.8|163.2|165.65|163.05|165.8|163.2|165.65|163.05|0
1641858370000|2022-01-10 23:46:10|165.8|163.2|165.95|163.35|165.95|163.35|165.8|163.2|0
1641858380000|2022-01-10 23:46:20|166.1|163.5|166.1|163.5|166.1|163.5|166.1|163.5|0
1641858390000|2022-01-10 23:46:30|165.95|163.35|166.1|163.5|166.1|163.5|165.8|163.2|0
1641858410000|2022-01-10 23:46:50|166.25|163.65|166.33|163.73|166.33|163.73|166.25|163.65|0
1641858420000|2022-01-10 23:47:00|166.4|163.8|166.4|163.8|166.4|163.8|166.4|163.8|0
1641858430000|2022-01-10 23:47:10|166.33|163.73|166.4|163.8|166.7|164.1|166.33|163.73|0
1641858440000|2022-01-10 23:47:20|166.33|163.73|166.55|163.95|166.55|163.95|166.33|163.73|0
1641858450000|2022-01-10 23:47:30|166.63|164.03|166.55|163.95|166.7|164.1|166.55|163.95|0
1641858460000|2022-01-10 23:47:40|166.7|164.1|166.7|164.1|166.7|164.1|166.7|164.1|0
1641858470000|2022-01-10 23:47:50|166.85|164.25|166.7|164.1|166.85|164.25|166.7|164.1|0
1641858480000|2022-01-10 23:48:00|166.63|164.03|166.48|163.88|166.63|164.03|166.48|163.88|0
1641858490000|2022-01-10 23:48:10|166.55|163.95|166.55|163.95|166.55|163.95|166.55|163.95|0
1641858500000|2022-01-10 23:48:20|166.7|164.1|166.7|164.1|166.7|164.1|166.7|164.1|0
1641858510000|2022-01-10 23:48:30|166.85|164.25|166.85|164.25|166.85|164.25|166.85|164.25|0
1641858520000|2022-01-10 23:48:40|166.78|164.18|166.7|164.1|166.78|164.18|166.7|164.1|0
1641858540000|2022-01-10 23:49:00|166.55|163.95|166.4|163.8|166.63|164.03|166.4|163.8|0
1641858550000|2022-01-10 23:49:10|166.55|163.95|166.55|163.95|166.55|163.95|166.33|163.73|0
1641858570000|2022-01-10 23:49:30|166.7|164.1|166.63|164.03|166.7|164.1|166.55|163.95|0
1641858580000|2022-01-10 23:49:40|166.55|163.95|166.55|163.95|166.55|163.95|166.48|163.88|0
1641858590000|2022-01-10 23:49:50|166.48|163.88|166.55|163.95|166.55|163.95|166.48|163.88|0
1641858600000|2022-01-10 23:50:00|166.48|163.88|166.4|163.8|166.48|163.88|166.4|163.8|0
1641858610000|2022-01-10 23:50:10|166.55|163.95|166.55|163.95|166.55|163.95|166.55|163.95|0
1641858630000|2022-01-10 23:50:30|166.63|164.03|166.7|164.1|166.7|164.1|166.63|164.03|0
1641858640000|2022-01-10 23:50:40|166.63|164.03|166.85|164.25|166.85|164.25|166.55|163.95|0
1641858650000|2022-01-10 23:50:50|166.93|164.33|167|164.4|167|164.4|166.93|164.33|0
1641858660000|2022-01-10 23:51:00|166.85|164.25|166.55|163.95|166.85|164.25|166.55|163.95|0
1641858670000|2022-01-10 23:51:10|166.4|163.8|166.4|163.8|166.4|163.8|166.4|163.8|0
1641858680000|2022-01-10 23:51:20|166.48|163.88|166.55|163.95|166.55|163.95|166.48|163.88|0
1641858690000|2022-01-10 23:51:30|166.63|164.03|166.55|163.95|166.63|164.03|166.55|163.95|0
1641858700000|2022-01-10 23:51:40|166.7|164.1|166.7|164.1|166.7|164.1|166.55|163.95|0
1641858710000|2022-01-10 23:51:50|166.63|164.03|166.7|164.1|166.7|164.1|166.55|163.95|0
1641858720000|2022-01-10 23:52:00|166.78|164.18|166.85|164.25|166.85|164.25|166.78|164.18|0
1641858730000|2022-01-10 23:52:10|166.93|164.33|166.93|164.33|166.93|164.33|166.93|164.33|0
1641858740000|2022-01-10 23:52:20|167|164.4|166.85|164.25|167|164.4|166.85|164.25|0
1641858750000|2022-01-10 23:52:30|166.93|164.33|166.85|164.25|166.93|164.33|166.85|164.25|0
1641858770000|2022-01-10 23:52:50|166.93|164.33|166.85|164.25|166.93|164.33|166.85|164.25|0
1641858780000|2022-01-10 23:53:00|166.7|164.1|166.7|164.1|166.85|164.25|166.7|164.1|0
1641858800000|2022-01-10 23:53:20|166.55|163.95|166.55|163.95|166.55|163.95|166.55|163.95|0
1641858810000|2022-01-10 23:53:30|166.7|164.1|166.77|164.17|166.77|164.17|166.7|164.1|0
1641858820000|2022-01-10 23:53:40|166.85|164.25|166.85|164.25|166.92|164.32|166.85|164.25|0
1641858830000|2022-01-10 23:53:50|167|164.4|167.07|164.47|167.07|164.47|167|164.4|0
1641858840000|2022-01-10 23:54:00|167|164.4|167|164.4|167|164.4|167|164.4|0
1641858850000|2022-01-10 23:54:10|166.92|164.32|167|164.4|167|164.4|166.92|164.32|0
1641858860000|2022-01-10 23:54:20|167.15|164.55|167.07|164.47|167.15|164.55|167.07|164.47|0
1641858870000|2022-01-10 23:54:30|167.15|164.55|167.3|164.7|167.3|164.7|167.15|164.55|0
1641858880000|2022-01-10 23:54:40|167.22|164.62|167.15|164.55|167.22|164.62|167.15|164.55|0
1641858890000|2022-01-10 23:54:50|167.22|164.62|167.22|164.62|167.22|164.62|167.22|164.62|0
1641858900000|2022-01-10 23:55:00|167.3|164.7|167.15|164.55|167.3|164.7|167.15|164.55|0
1641858910000|2022-01-10 23:55:10|167|164.4|166.85|164.25|167|164.4|166.85|164.25|0
1641858920000|2022-01-10 23:55:20|166.77|164.17|166.62|164.02|166.77|164.17|166.55|163.95|0
1641858930000|2022-01-10 23:55:30|166.55|163.95|166.7|164.1|166.7|164.1|166.55|163.95|0
1641858940000|2022-01-10 23:55:40|166.85|164.25|166.85|164.25|166.85|164.25|166.85|164.25|0
1641858950000|2022-01-10 23:55:50|166.92|164.32|166.92|164.32|166.92|164.32|166.92|164.32|0
1641858960000|2022-01-10 23:56:00|167|164.4|166.92|164.32|167|164.4|166.92|164.32|0
1641858970000|2022-01-10 23:56:10|167|164.4|166.85|164.25|167|164.4|166.85|164.25|0
1641858980000|2022-01-10 23:56:20|166.84|164.24|166.84|164.24|166.84|164.24|166.84|164.24|0
1641859000000|2022-01-10 23:56:40|166.69|164.09|166.69|164.09|166.69|164.09|166.69|164.09|0
1641859010000|2022-01-10 23:56:50|166.84|164.24|166.69|164.09|166.84|164.24|166.69|164.09|0
1641859020000|2022-01-10 23:57:00|166.84|164.24|166.77|164.17|166.84|164.24|166.77|164.17|0
1641859030000|2022-01-10 23:57:10|166.69|164.09|166.69|164.09|166.69|164.09|166.69|164.09|0
1641859040000|2022-01-10 23:57:20|166.54|163.94|166.69|164.09|166.69|164.09|166.54|163.94|0
1641859050000|2022-01-10 23:57:30|166.84|164.24|166.84|164.24|166.84|164.24|166.84|164.24|0
1641859070000|2022-01-10 23:57:50|166.69|164.09|166.69|164.09|166.69|164.09|166.69|164.09|0
1641859080000|2022-01-10 23:58:00|166.92|164.32|166.84|164.24|166.92|164.32|166.77|164.17|0
1641859090000|2022-01-10 23:58:10|166.77|164.17|166.84|164.24|166.84|164.24|166.77|164.17|0
1641859100000|2022-01-10 23:58:20|166.99|164.39|166.92|164.32|166.99|164.39|166.92|164.32|0
1641859110000|2022-01-10 23:58:30|166.84|164.24|166.84|164.24|166.84|164.24|166.84|164.24|0
1641859120000|2022-01-10 23:58:40|166.99|164.39|167.14|164.54|167.14|164.54|166.99|164.39|0
1641859130000|2022-01-10 23:58:50|167.07|164.47|167.07|164.47|167.07|164.47|167.07|164.47|0
1641859140000|2022-01-10 23:59:00|166.99|164.39|167.14|164.54|167.14|164.54|166.99|164.39|0
1641859160000|2022-01-10 23:59:20|167.29|164.69|167.29|164.69|167.29|164.69|167.29|164.69|0
1641859170000|2022-01-10 23:59:30|167.22|164.62|167.22|164.62|167.22|164.62|167.22|164.62|0
1641859180000|2022-01-10 23:59:40|167.14|164.54|167.14|164.54|167.14|164.54|167.14|164.54|0
1641859190000|2022-01-10 23:59:50|167.07|164.47|167.14|164.54|167.14|164.54|167.07|164.47|0
1641859200000|2022-01-11 00:00:00|167.29|164.69|167.14|164.54|167.29|164.69|167.14|164.54|0
1641859210000|2022-01-11 00:00:10|167.22|164.62|166.69|164.09|167.22|164.62|166.54|163.94|0
1641859220000|2022-01-11 00:00:20|166.54|163.94|166.24|163.64|166.54|163.94|166.24|163.64|0
1641859230000|2022-01-11 00:00:30|166.09|163.49|166.54|163.94|166.54|163.94|166.09|163.49|0
1641859240000|2022-01-11 00:00:40|166.69|164.09|166.69|164.09|166.69|164.09|166.69|164.09|0
1641859250000|2022-01-11 00:00:50|166.54|163.94|166.69|164.09|166.69|164.09|166.54|163.94|0
1641859260000|2022-01-11 00:01:00|166.54|163.94|166.32|163.72|166.54|163.94|166.32|163.72|0
1641859270000|2022-01-11 00:01:10|166.17|163.57|166.24|163.64|166.32|163.72|166.17|163.57|0
1641859280000|2022-01-11 00:01:20|166.39|163.79|166.84|164.24|166.84|164.24|166.39|163.79|0
1641859290000|2022-01-11 00:01:30|166.99|164.39|166.69|164.09|166.99|164.39|166.69|164.09|0
1641859300000|2022-01-11 00:01:40|166.84|164.24|166.84|164.24|166.84|164.24|166.69|164.09|0
1641859310000|2022-01-11 00:01:50|166.99|164.39|166.84|164.24|166.99|164.39|166.77|164.17|0
1641859320000|2022-01-11 00:02:00|166.99|164.39|166.84|164.24|166.99|164.39|166.69|164.09|0
1641859330000|2022-01-11 00:02:10|166.77|164.17|166.54|163.94|166.77|164.17|166.39|163.79|0
1641859340000|2022-01-11 00:02:20|166.62|164.02|166.39|163.79|166.62|164.02|166.39|163.79|0
1641859350000|2022-01-11 00:02:30|166.54|163.94|166.24|163.64|166.54|163.94|166.24|163.64|0
1641859360000|2022-01-11 00:02:40|166.39|163.79|166.17|163.57|166.39|163.79|166.17|163.57|0
1641859370000|2022-01-11 00:02:50|166.39|163.79|166.39|163.79|166.39|163.79|166.32|163.72|0
1641859380000|2022-01-11 00:03:00|166.47|163.87|166.39|163.79|166.47|163.87|166.39|163.79|0
1641859390000|2022-01-11 00:03:10|166.24|163.64|166.09|163.49|166.32|163.72|166.09|163.49|0
1641859400000|2022-01-11 00:03:20|166.17|163.57|166.17|163.57|166.17|163.57|166.17|163.57|0
1641859410000|2022-01-11 00:03:30|166.24|163.64|166.54|163.94|166.54|163.94|166.24|163.64|0
1641859430000|2022-01-11 00:03:50|166.24|163.64|166.17|163.57|166.32|163.72|166.17|163.57|0
1641859440000|2022-01-11 00:04:00|166.24|163.64|166.24|163.64|166.24|163.64|166.09|163.49|0
1641859450000|2022-01-11 00:04:10|166.09|163.49|166.24|163.64|166.24|163.64|166.09|163.49|0
1641859470000|2022-01-11 00:04:30|166.09|163.49|166.09|163.49|166.09|163.49|166.09|163.49|0
1641859480000|2022-01-11 00:04:40|165.94|163.34|165.94|163.34|165.94|163.34|165.94|163.34|0
1641859490000|2022-01-11 00:04:50|165.87|163.27|165.94|163.34|165.94|163.34|165.79|163.19|0
1641859500000|2022-01-11 00:05:00|165.79|163.19|165.79|163.19|165.79|163.19|165.64|163.04|0
1641859510000|2022-01-11 00:05:10|165.64|163.04|165.64|163.04|165.64|163.04|165.64|163.04|0
1641859520000|2022-01-11 00:05:20|165.49|162.89|165.49|162.89|165.49|162.89|165.49|162.89|0
1641859530000|2022-01-11 00:05:30|165.57|162.97|165.64|163.04|165.64|163.04|165.49|162.89|0
1641859540000|2022-01-11 00:05:40|165.49|162.89|165.57|162.97|165.57|162.97|165.49|162.89|0
1641859550000|2022-01-11 00:05:50|165.49|162.89|165.34|162.74|165.49|162.89|165.34|162.74|0
1641859560000|2022-01-11 00:06:00|165.2|162.6|165.64|163.04|165.64|163.04|165.2|162.6|0
1641859570000|2022-01-11 00:06:10|165.72|163.12|165.49|162.89|165.72|163.12|165.49|162.89|0
1641859580000|2022-01-11 00:06:20|165.34|162.74|165.34|162.74|165.34|162.74|165.34|162.74|0
1641859590000|2022-01-11 00:06:30|165.2|162.6|165.2|162.6|165.2|162.6|165.2|162.6|0
1641859600000|2022-01-11 00:06:40|165.34|162.74|165.2|162.6|165.34|162.74|165.2|162.6|0
1641859610000|2022-01-11 00:06:50|165.19|162.59|165.27|162.67|165.34|162.74|165.19|162.59|0
1641859620000|2022-01-11 00:07:00|165.34|162.74|165.34|162.74|165.34|162.74|165.34|162.74|0
1641859630000|2022-01-11 00:07:10|165.42|162.82|165.49|162.89|165.49|162.89|165.42|162.82|0
1641859640000|2022-01-11 00:07:20|165.64|163.04|165.94|163.34|165.94|163.34|165.64|163.04|0
1641859650000|2022-01-11 00:07:30|166.24|163.64|166.09|163.49|166.24|163.64|166.09|163.49|0
1641859670000|2022-01-11 00:07:50|165.94|163.34|165.94|163.34|165.94|163.34|165.94|163.34|0
1641859680000|2022-01-11 00:08:00|166.09|163.49|166.39|163.79|166.39|163.79|166.09|163.49|0
1641859690000|2022-01-11 00:08:10|166.54|163.94|166.54|163.94|166.54|163.94|166.54|163.94|0
1641859700000|2022-01-11 00:08:20|166.39|163.79|166.39|163.79|166.39|163.79|166.39|163.79|0
1641859710000|2022-01-11 00:08:30|166.24|163.64|166.24|163.64|166.24|163.64|166.09|163.49|0
1641859720000|2022-01-11 00:08:40|166.39|163.79|166.24|163.64|166.39|163.79|166.24|163.64|0
1641859730000|2022-01-11 00:08:50|166.84|164.24|166.84|164.24|166.84|164.24|166.84|164.24|0
1641859740000|2022-01-11 00:09:00|166.69|164.09|166.54|163.94|166.69|164.09|166.54|163.94|0
1641859750000|2022-01-11 00:09:10|166.62|164.02|166.69|164.09|166.69|164.09|166.62|164.02|0
1641859760000|2022-01-11 00:09:20|166.62|164.02|166.54|163.94|166.69|164.09|166.54|163.94|0
1641859770000|2022-01-11 00:09:30|166.47|163.87|166.47|163.87|166.47|163.87|166.39|163.79|0
1641859780000|2022-01-11 00:09:40|166.54|163.94|166.24|163.64|166.54|163.94|166.24|163.64|0
1641859790000|2022-01-11 00:09:50|166.39|163.79|166.24|163.64|166.39|163.79|166.24|163.64|0
1641859800000|2022-01-11 00:10:00|166.32|163.72|166.09|163.49|166.32|163.72|166.09|163.49|0
1641859810000|2022-01-11 00:10:10|166.02|163.42|166.39|163.79|166.39|163.79|166.02|163.42|0
1641859820000|2022-01-11 00:10:20|166.09|163.49|165.94|163.34|166.09|163.49|165.79|163.19|0
1641859830000|2022-01-11 00:10:30|166.09|163.49|166.09|163.49|166.09|163.49|166.09|163.49|0
1641859840000|2022-01-11 00:10:40|166.17|163.57|166.09|163.49|166.17|163.57|166.09|163.49|0
1641859850000|2022-01-11 00:10:50|165.94|163.34|166.24|163.64|166.24|163.64|165.94|163.34|0
1641859860000|2022-01-11 00:11:00|166.17|163.57|166.17|163.57|166.24|163.64|166.17|163.57|0
1641859870000|2022-01-11 00:11:10|166.09|163.49|166.09|163.49|166.09|163.49|166.02|163.42|0
1641859880000|2022-01-11 00:11:20|165.79|163.19|165.72|163.12|165.79|163.19|165.72|163.12|0
1641859890000|2022-01-11 00:11:30|165.79|163.19|165.64|163.04|165.79|163.19|165.64|163.04|0
1641859900000|2022-01-11 00:11:40|165.34|162.74|165.19|162.59|165.34|162.74|165.19|162.59|0
1641859910000|2022-01-11 00:11:50|165.27|162.67|165.19|162.59|165.27|162.67|165.12|162.52|0
1641859920000|2022-01-11 00:12:00|165.34|162.74|165.04|162.44|165.34|162.74|165.04|162.44|0
1641859930000|2022-01-11 00:12:10|165.19|162.59|165.04|162.44|165.19|162.59|164.89|162.29|0
1641859940000|2022-01-11 00:12:20|165.19|162.59|165.04|162.44|165.19|162.59|165.04|162.44|0
1641859950000|2022-01-11 00:12:30|165.12|162.52|165.34|162.74|165.34|162.74|165.12|162.52|0
1641859960000|2022-01-11 00:12:40|165.19|162.59|165.19|162.59|165.19|162.59|165.04|162.44|0
1641859970000|2022-01-11 00:12:50|165.04|162.44|165.27|162.67|165.27|162.67|165.04|162.44|0
1641859980000|2022-01-11 00:13:00|165.19|162.59|165.34|162.74|165.34|162.74|165.19|162.59|0
1641859990000|2022-01-11 00:13:10|165.19|162.59|165.12|162.52|165.19|162.59|165.04|162.44|0
1641860000000|2022-01-11 00:13:20|165.19|162.59|165.19|162.59|165.19|162.59|165.12|162.52|0
1641860010000|2022-01-11 00:13:30|165.04|162.44|165.19|162.59|165.19|162.59|165.04|162.44|0
1641860030000|2022-01-11 00:13:50|165.34|162.74|165.04|162.44|165.34|162.74|165.04|162.44|0
1641860040000|2022-01-11 00:14:00|165.19|162.59|165.04|162.44|165.19|162.59|165.04|162.44|0
1641860060000|2022-01-11 00:14:20|165.19|162.59|165.19|162.59|165.19|162.59|165.19|162.59|0
1641860070000|2022-01-11 00:14:30|165.04|162.44|165.12|162.52|165.12|162.52|165.04|162.44|0
1641860080000|2022-01-11 00:14:40|165.04|162.44|165.19|162.59|165.19|162.59|165.04|162.44|0
1641860090000|2022-01-11 00:14:50|165.27|162.67|165.19|162.59|165.27|162.67|165.19|162.59|0
1641860100000|2022-01-11 00:15:00|165.34|162.74|165.94|163.34|165.94|163.34|165.34|162.74|0
1641860110000|2022-01-11 00:15:10|166.09|163.49|166.68|164.08|166.68|164.08|166.09|163.49|0
1641860120000|2022-01-11 00:15:20|167.28|164.68|167.51|164.91|167.58|164.98|167.28|164.68|0
1641860130000|2022-01-11 00:15:30|167.43|164.83|167.36|164.76|167.43|164.83|167.13|164.53|0
1641860140000|2022-01-11 00:15:40|167.88|165.28|167.81|165.21|167.96|165.36|167.81|165.21|0
1641860150000|2022-01-11 00:15:50|167.58|164.98|167.43|164.83|167.73|165.13|167.28|164.68|0
1641860160000|2022-01-11 00:16:00|167.58|164.98|167.43|164.83|167.58|164.98|167.43|164.83|0
1641860170000|2022-01-11 00:16:10|167.21|164.61|167.21|164.61|167.28|164.68|166.98|164.38|0
1641860180000|2022-01-11 00:16:20|166.98|164.38|167.73|165.13|167.73|165.13|166.98|164.38|0
1641860190000|2022-01-11 00:16:30|167.88|165.28|167.73|165.13|168.03|165.43|167.73|165.13|0
1641860200000|2022-01-11 00:16:40|167.88|165.28|168.03|165.43|168.03|165.43|167.88|165.28|0
1641860210000|2022-01-11 00:16:50|168.19|165.59|168.03|165.43|168.19|165.59|168.03|165.43|0
1641860220000|2022-01-11 00:17:00|168.34|165.74|168.34|165.74|168.49|165.89|168.34|165.74|0
1641860230000|2022-01-11 00:17:10|168.64|166.04|168.94|166.34|168.94|166.34|168.64|166.04|0
1641860240000|2022-01-11 00:17:20|168.79|166.19|168.79|166.19|168.79|166.19|168.56|165.96|0
1641860250000|2022-01-11 00:17:30|168.94|166.34|168.79|166.19|168.94|166.34|168.79|166.19|0
1641860260000|2022-01-11 00:17:40|168.64|166.04|168.49|165.89|168.64|166.04|168.49|165.89|0
1641860270000|2022-01-11 00:17:50|168.64|166.04|168.64|166.04|168.64|166.04|168.49|165.89|0
1641860280000|2022-01-11 00:18:00|168.49|165.89|168.64|166.04|168.64|166.04|168.49|165.89|0
1641860290000|2022-01-11 00:18:10|168.72|166.12|168.49|165.89|168.72|166.12|168.49|165.89|0
1641860300000|2022-01-11 00:18:20|168.41|165.81|168.33|165.73|168.49|165.89|168.33|165.73|0
1641860310000|2022-01-11 00:18:30|168.11|165.51|168.33|165.73|168.33|165.73|168.03|165.43|0
1641860320000|2022-01-11 00:18:40|168.41|165.81|168.49|165.89|168.49|165.89|168.41|165.81|0
1641860330000|2022-01-11 00:18:50|168.33|165.73|168.49|165.89|168.49|165.89|168.33|165.73|0
1641860340000|2022-01-11 00:19:00|168.64|166.04|168.64|166.04|168.64|166.04|168.41|165.81|0
1641860350000|2022-01-11 00:19:10|168.79|166.19|168.71|166.11|168.79|166.19|168.71|166.11|0
1641860360000|2022-01-11 00:19:20|168.79|166.19|169.09|166.49|169.09|166.49|168.64|166.04|0
1641860370000|2022-01-11 00:19:30|169.47|166.87|169.24|166.64|169.47|166.87|169.24|166.64|0
1641860380000|2022-01-11 00:19:40|169.69|167.09|169.39|166.79|169.69|167.09|169.39|166.79|0
1641860390000|2022-01-11 00:19:50|169.54|166.94|169.54|166.94|169.54|166.94|169.54|166.94|0
1641860400000|2022-01-11 00:20:00|169.69|167.09|169.54|166.94|169.69|167.09|169.54|166.94|0
1641860410000|2022-01-11 00:20:10|169.39|166.79|169.24|166.64|169.39|166.79|169.24|166.64|0
1641860420000|2022-01-11 00:20:20|169.09|166.49|168.94|166.34|169.09|166.49|168.79|166.19|0
1641860430000|2022-01-11 00:20:30|168.79|166.19|169.09|166.49|169.09|166.49|168.79|166.19|0
1641860440000|2022-01-11 00:20:40|168.94|166.34|169.09|166.49|169.09|166.49|168.94|166.34|0
1641860450000|2022-01-11 00:20:50|168.94|166.34|169.24|166.64|169.24|166.64|168.94|166.34|0
1641860460000|2022-01-11 00:21:00|169.17|166.57|169.09|166.49|169.17|166.57|169.02|166.42|0
1641860470000|2022-01-11 00:21:10|169.17|166.57|169.17|166.57|169.17|166.57|169.17|166.57|0
1641860480000|2022-01-11 00:21:20|169.09|166.49|168.94|166.34|169.09|166.49|168.79|166.19|0
1641860490000|2022-01-11 00:21:30|169.02|166.42|169.09|166.49|169.09|166.49|169.02|166.42|0
1641860500000|2022-01-11 00:21:40|169.24|166.64|169.24|166.64|169.24|166.64|169.24|166.64|0
1641860510000|2022-01-11 00:21:50|169.09|166.49|169.24|166.64|169.24|166.64|169.09|166.49|0
1641860520000|2022-01-11 00:22:00|169.09|166.49|169.09|166.49|169.09|166.49|169.09|166.49|0
1641860530000|2022-01-11 00:22:10|168.94|166.34|168.94|166.34|169.01|166.41|168.94|166.34|0
1641860540000|2022-01-11 00:22:20|169.01|166.41|169.09|166.49|169.09|166.49|169.01|166.41|0
1641860550000|2022-01-11 00:22:30|169.24|166.64|169.24|166.64|169.24|166.64|169.24|166.64|0
1641860560000|2022-01-11 00:22:40|169.39|166.79|169.39|166.79|169.39|166.79|169.24|166.64|0
1641860570000|2022-01-11 00:22:50|169.47|166.87|169.54|166.94|169.54|166.94|169.39|166.79|0
1641860580000|2022-01-11 00:23:00|169.77|167.17|169.84|167.24|169.84|167.24|169.77|167.17|0
1641860600000|2022-01-11 00:23:20|169.99|167.39|170.45|167.85|170.6|168|169.99|167.39|0
1641860610000|2022-01-11 00:23:30|170.75|168.15|170.91|168.31|170.91|168.31|170.75|168.15|0
1641860620000|2022-01-11 00:23:40|170.75|168.15|171.21|168.61|171.21|168.61|170.75|168.15|0
1641860630000|2022-01-11 00:23:50|171.06|168.46|170.75|168.15|171.06|168.46|170.6|168|0
1641860640000|2022-01-11 00:24:00|170.68|168.08|170.75|168.15|170.83|168.23|170.68|168.08|0
1641860650000|2022-01-11 00:24:10|170.91|168.31|170.91|168.31|171.06|168.46|170.91|168.31|0
1641860660000|2022-01-11 00:24:20|171.06|168.46|171.06|168.46|171.21|168.61|171.06|168.46|0
1641860670000|2022-01-11 00:24:30|171.36|168.76|171.36|168.76|171.36|168.76|171.21|168.61|0
1641860680000|2022-01-11 00:24:40|171.51|168.91|171.21|168.61|171.51|168.91|171.21|168.61|0
1641860690000|2022-01-11 00:24:50|171.36|168.76|171.36|168.76|171.36|168.76|171.06|168.46|0
1641860700000|2022-01-11 00:25:00|171.21|168.61|170.9|168.3|171.21|168.61|170.9|168.3|0
1641860710000|2022-01-11 00:25:10|170.83|168.23|170.75|168.15|170.9|168.3|170.75|168.15|0
1641860720000|2022-01-11 00:25:20|170.6|168|170.45|167.85|170.6|168|170.45|167.85|0
1641860730000|2022-01-11 00:25:30|170.3|167.7|170.3|167.7|170.3|167.7|170.14|167.54|0
1641860740000|2022-01-11 00:25:40|170.14|167.54|170.14|167.54|170.14|167.54|170.14|167.54|0
1641860750000|2022-01-11 00:25:50|170.22|167.62|170.14|167.54|170.22|167.62|169.99|167.39|0
1641860760000|2022-01-11 00:26:00|170.22|167.62|169.84|167.24|170.22|167.62|169.84|167.24|0
1641860770000|2022-01-11 00:26:10|169.69|167.09|169.84|167.24|169.84|167.24|169.69|167.09|0
1641860780000|2022-01-11 00:26:20|169.99|167.39|169.77|167.17|169.99|167.39|169.77|167.17|0
1641860790000|2022-01-11 00:26:30|169.69|167.09|169.84|167.24|169.99|167.39|169.69|167.09|0
1641860800000|2022-01-11 00:26:40|169.77|167.17|169.54|166.94|169.77|167.17|169.54|166.94|0
1641860810000|2022-01-11 00:26:50|169.84|167.24|169.84|167.24|169.84|167.24|169.84|167.24|0
1641860820000|2022-01-11 00:27:00|169.69|167.09|169.84|167.24|169.84|167.24|169.69|167.09|0
1641860830000|2022-01-11 00:27:10|169.99|167.39|169.99|167.39|169.99|167.39|169.99|167.39|0
1641860840000|2022-01-11 00:27:20|170.07|167.47|170.07|167.47|170.07|167.47|170.07|167.47|0
1641860850000|2022-01-11 00:27:30|169.99|167.39|169.99|167.39|169.99|167.39|169.84|167.24|0
1641860860000|2022-01-11 00:27:40|170.14|167.54|170.14|167.54|170.14|167.54|170.14|167.54|0
1641860870000|2022-01-11 00:27:50|170.07|167.47|169.99|167.39|170.07|167.47|169.99|167.39|0
1641860880000|2022-01-11 00:28:00|170.07|167.47|170.3|167.7|170.3|167.7|169.99|167.39|0
1641860900000|2022-01-11 00:28:20|170.14|167.54|170.29|167.69|170.3|167.7|170.14|167.54|0
1641860910000|2022-01-11 00:28:30|170.6|168|170.6|168|170.6|168|170.6|168|0
1641860920000|2022-01-11 00:28:40|170.75|168.15|170.75|168.15|170.75|168.15|170.75|168.15|0
1641860930000|2022-01-11 00:28:50|170.6|168|170.6|168|170.6|168|170.6|168|0
1641860940000|2022-01-11 00:29:00|170.37|167.77|170.6|168|170.6|168|170.37|167.77|0
1641860950000|2022-01-11 00:29:10|170.45|167.85|170.75|168.15|170.75|168.15|170.37|167.77|0
1641860970000|2022-01-11 00:29:30|170.6|168|170.6|168|170.6|168|170.6|168|0
1641860980000|2022-01-11 00:29:40|170.45|167.85|170.6|168|170.6|168|170.45|167.85|0
1641860990000|2022-01-11 00:29:50|170.9|168.3|171.05|168.45|171.05|168.45|170.9|168.3|0
1641861000000|2022-01-11 00:30:00|171.13|168.53|171.51|168.91|171.51|168.91|171.13|168.53|0
1641861010000|2022-01-11 00:30:10|171.36|168.76|171.36|168.76|171.36|168.76|171.36|168.76|0
1641861020000|2022-01-11 00:30:20|171.51|168.91|171.66|169.06|171.66|169.06|171.51|168.91|0
1641861030000|2022-01-11 00:30:30|171.36|168.76|171.36|168.76|171.51|168.91|171.36|168.76|0
1641861040000|2022-01-11 00:30:40|171.21|168.61|171.21|168.61|171.28|168.68|171.21|168.61|0
1641861050000|2022-01-11 00:30:50|171.05|168.45|170.98|168.38|171.21|168.61|170.98|168.38|0
1641861060000|2022-01-11 00:31:00|171.05|168.45|171.51|168.91|171.51|168.91|171.05|168.45|0
1641861070000|2022-01-11 00:31:10|171.21|168.61|171.05|168.45|171.21|168.61|171.05|168.45|0
1641861080000|2022-01-11 00:31:20|171.21|168.61|171.21|168.61|171.36|168.76|171.21|168.61|0
1641861090000|2022-01-11 00:31:30|171.13|168.53|171.05|168.45|171.21|168.61|171.05|168.45|0
1641861100000|2022-01-11 00:31:40|170.9|168.3|171.13|168.53|171.13|168.53|170.9|168.3|0
1641861110000|2022-01-11 00:31:50|171.21|168.61|171.21|168.61|171.21|168.61|171.21|168.61|0
1641861120000|2022-01-11 00:32:00|171.2|168.6|170.9|168.3|171.2|168.6|170.9|168.3|0
1641861130000|2022-01-11 00:32:10|170.75|168.15|170.75|168.15|170.75|168.15|170.68|168.08|0
1641861140000|2022-01-11 00:32:20|170.9|168.3|170.75|168.15|170.9|168.3|170.75|168.15|0
1641861150000|2022-01-11 00:32:30|170.9|168.3|171.13|168.53|171.2|168.6|170.9|168.3|0
1641861160000|2022-01-11 00:32:40|171.05|168.45|170.9|168.3|171.05|168.45|170.83|168.23|0
1641861170000|2022-01-11 00:32:50|170.75|168.15|170.9|168.3|170.9|168.3|170.75|168.15|0
1641861180000|2022-01-11 00:33:00|170.75|168.15|170.98|168.38|170.98|168.38|170.75|168.15|0
1641861190000|2022-01-11 00:33:10|171.05|168.45|171.2|168.6|171.2|168.6|171.05|168.45|0
1641861200000|2022-01-11 00:33:20|171.05|168.45|171.13|168.53|171.13|168.53|171.05|168.45|0
1641861210000|2022-01-11 00:33:30|171.05|168.45|170.9|168.3|171.2|168.6|170.9|168.3|0
1641861220000|2022-01-11 00:33:40|171.05|168.45|171.2|168.6|171.2|168.6|171.05|168.45|0
1641861230000|2022-01-11 00:33:50|170.98|168.38|170.98|168.38|170.98|168.38|170.98|168.38|0
1641861240000|2022-01-11 00:34:00|171.05|168.45|171.05|168.45|171.2|168.6|171.05|168.45|0
1641861250000|2022-01-11 00:34:10|170.9|168.3|170.9|168.3|170.9|168.3|170.9|168.3|0
1641861260000|2022-01-11 00:34:20|170.75|168.15|170.9|168.3|170.9|168.3|170.75|168.15|0
1641861270000|2022-01-11 00:34:30|170.98|168.38|170.9|168.3|170.98|168.38|170.9|168.3|0
1641861280000|2022-01-11 00:34:40|170.75|168.15|170.98|168.38|170.98|168.38|170.75|168.15|0
1641861290000|2022-01-11 00:34:50|170.9|168.3|170.9|168.3|170.9|168.3|170.75|168.15|0
1641861300000|2022-01-11 00:35:00|171.13|168.53|171.2|168.6|171.2|168.6|171.13|168.53|0
1641861310000|2022-01-11 00:35:10|171.05|168.45|170.9|168.3|171.05|168.45|170.9|168.3|0
1641861320000|2022-01-11 00:35:20|170.75|168.15|170.75|168.15|170.75|168.15|170.75|168.15|0
1641861330000|2022-01-11 00:35:30|170.67|168.07|170.29|167.69|170.67|168.07|170.29|167.69|0
1641861340000|2022-01-11 00:35:40|170.37|167.77|170.44|167.84|170.52|167.92|170.37|167.77|0
1641861350000|2022-01-11 00:35:50|170.29|167.69|170.29|167.69|170.37|167.77|170.29|167.69|0
1641861360000|2022-01-11 00:36:00|170.14|167.54|170.29|167.69|170.29|167.69|170.14|167.54|0
1641861370000|2022-01-11 00:36:10|170.22|167.62|169.99|167.39|170.22|167.62|169.99|167.39|0
1641861380000|2022-01-11 00:36:20|169.84|167.24|169.84|167.24|169.84|167.24|169.84|167.24|0
1641861390000|2022-01-11 00:36:30|169.68|167.08|169.68|167.08|169.68|167.08|169.61|167.01|0
1641861400000|2022-01-11 00:36:40|169.53|166.93|169.53|166.93|169.53|166.93|169.53|166.93|0
1641861410000|2022-01-11 00:36:50|169.38|166.78|169.08|166.48|169.38|166.78|169.08|166.48|0
1641861420000|2022-01-11 00:37:00|169.38|166.78|169.38|166.78|169.46|166.86|169.38|166.78|0
1641861430000|2022-01-11 00:37:10|169.23|166.63|169.38|166.78|169.38|166.78|169.23|166.63|0
1641861440000|2022-01-11 00:37:20|169.53|166.93|169.53|166.93|169.53|166.93|169.53|166.93|0
1641861450000|2022-01-11 00:37:30|169.68|167.08|169.53|166.93|169.68|167.08|169.53|166.93|0
1641861460000|2022-01-11 00:37:40|169.61|167.01|169.53|166.93|169.61|167.01|169.53|166.93|0
1641861470000|2022-01-11 00:37:50|169.68|167.08|169.68|167.08|169.68|167.08|169.61|167.01|0
1641861480000|2022-01-11 00:38:00|169.83|167.23|169.83|167.23|169.83|167.23|169.68|167.08|0
1641861490000|2022-01-11 00:38:10|169.99|167.39|169.91|167.31|169.99|167.39|169.91|167.31|0
1641861500000|2022-01-11 00:38:20|169.99|167.39|169.99|167.39|170.14|167.54|169.99|167.39|0
1641861510000|2022-01-11 00:38:30|169.83|167.23|169.99|167.39|169.99|167.39|169.83|167.23|0
1641861520000|2022-01-11 00:38:40|170.06|167.46|170.14|167.54|170.14|167.54|169.99|167.39|0
1641861530000|2022-01-11 00:38:50|170.06|167.46|170.06|167.46|170.06|167.46|170.06|167.46|0
1641861540000|2022-01-11 00:39:00|170.14|167.54|170.14|167.54|170.14|167.54|170.14|167.54|0
1641861560000|2022-01-11 00:39:20|170.06|167.46|170.14|167.54|170.14|167.54|170.06|167.46|0
1641861570000|2022-01-11 00:39:30|170.06|167.46|169.68|167.08|170.06|167.46|169.68|167.08|0
1641861580000|2022-01-11 00:39:40|169.53|166.93|169.53|166.93|169.53|166.93|169.53|166.93|0
1641861590000|2022-01-11 00:39:50|169.23|166.63|169.08|166.48|169.23|166.63|169.08|166.48|0
1641861600000|2022-01-11 00:40:00|169|166.4|169|166.4|169|166.4|168.93|166.33|0
1641861610000|2022-01-11 00:40:10|169.23|166.63|169.23|166.63|169.23|166.63|169.23|166.63|0
1641861620000|2022-01-11 00:40:20|169.16|166.56|169.23|166.63|169.23|166.63|169.16|166.56|0
1641861630000|2022-01-11 00:40:30|169.15|166.55|169.23|166.63|169.23|166.63|169.15|166.55|0
1641861650000|2022-01-11 00:40:50|169.08|166.48|169.23|166.63|169.23|166.63|169.08|166.48|0
1641861660000|2022-01-11 00:41:00|169.15|166.55|169.08|166.48|169.15|166.55|169.08|166.48|0
1641861670000|2022-01-11 00:41:10|169.23|166.63|169.38|166.78|169.38|166.78|169.23|166.63|0
1641861680000|2022-01-11 00:41:20|169.23|166.63|169.08|166.48|169.23|166.63|169.08|166.48|0
1641861690000|2022-01-11 00:41:30|169.23|166.63|169.23|166.63|169.23|166.63|169.23|166.63|0
1641861700000|2022-01-11 00:41:40|169.08|166.48|169.08|166.48|169.08|166.48|169.08|166.48|0
1641861710000|2022-01-11 00:41:50|168.92|166.32|168.92|166.32|168.92|166.32|168.92|166.32|0
1641861720000|2022-01-11 00:42:00|168.77|166.17|168.77|166.17|168.77|166.17|168.77|166.17|0
1641861740000|2022-01-11 00:42:20|168.62|166.02|167.87|165.27|168.62|166.02|167.87|165.27|0
1641861750000|2022-01-11 00:42:30|167.72|165.12|168.17|165.57|168.17|165.57|167.72|165.12|0
1641861760000|2022-01-11 00:42:40|168.02|165.42|168.02|165.42|168.17|165.57|168.02|165.42|0
1641861770000|2022-01-11 00:42:50|167.8|165.2|168.02|165.42|168.02|165.42|167.8|165.2|0
1641861780000|2022-01-11 00:43:00|168.17|165.57|168.17|165.57|168.17|165.57|168.02|165.42|0
1641861790000|2022-01-11 00:43:10|168.02|165.42|167.95|165.35|168.02|165.42|167.95|165.35|0
1641861800000|2022-01-11 00:43:20|167.87|165.27|167.87|165.27|167.87|165.27|167.87|165.27|0
1641861810000|2022-01-11 00:43:30|168.02|165.42|168.02|165.42|168.02|165.42|167.87|165.27|0
1641861830000|2022-01-11 00:43:50|167.95|165.35|167.72|165.12|167.95|165.35|167.72|165.12|0
1641861840000|2022-01-11 00:44:00|167.8|165.2|167.65|165.05|167.8|165.2|167.65|165.05|0
1641861850000|2022-01-11 00:44:10|167.72|165.12|167.72|165.12|167.72|165.12|167.72|165.12|0
1641861860000|2022-01-11 00:44:20|167.87|165.27|167.87|165.27|167.87|165.27|167.72|165.12|0
1641861870000|2022-01-11 00:44:30|167.72|165.12|167.72|165.12|167.72|165.12|167.72|165.12|0
1641861880000|2022-01-11 00:44:40|167.8|165.2|167.8|165.2|167.87|165.27|167.8|165.2|0
1641861890000|2022-01-11 00:44:50|167.72|165.12|167.64|165.04|167.72|165.12|167.57|164.97|0
1641861900000|2022-01-11 00:45:00|167.72|165.12|167.64|165.04|167.72|165.12|167.64|165.04|0
1641861910000|2022-01-11 00:45:10|167.72|165.12|167.57|164.97|167.72|165.12|167.57|164.97|0
1641861920000|2022-01-11 00:45:20|167.27|164.67|167.27|164.67|167.27|164.67|167.27|164.67|0
1641861940000|2022-01-11 00:45:40|167.42|164.82|167.27|164.67|167.42|164.82|167.27|164.67|0
1641861950000|2022-01-11 00:45:50|167.12|164.52|167.12|164.52|167.27|164.67|167.12|164.52|0
1641861960000|2022-01-11 00:46:00|167.19|164.59|167.34|164.74|167.34|164.74|167.12|164.52|0
1641861970000|2022-01-11 00:46:10|167.42|164.82|166.97|164.37|167.42|164.82|166.97|164.37|0
1641861980000|2022-01-11 00:46:20|167.19|164.59|167.12|164.52|167.27|164.67|167.12|164.52|0
1641861990000|2022-01-11 00:46:30|166.97|164.37|166.97|164.37|166.97|164.37|166.82|164.22|0
1641862000000|2022-01-11 00:46:40|166.96|164.36|167.11|164.51|167.11|164.51|166.96|164.36|0
1641862010000|2022-01-11 00:46:50|166.96|164.36|167.11|164.51|167.11|164.51|166.96|164.36|0
1641862020000|2022-01-11 00:47:00|167.19|164.59|167.19|164.59|167.19|164.59|167.11|164.51|0
1641862030000|2022-01-11 00:47:10|167.11|164.51|167.11|164.51|167.19|164.59|166.96|164.36|0
1641862050000|2022-01-11 00:47:30|167.26|164.66|167.26|164.66|167.26|164.66|167.26|164.66|0
1641862060000|2022-01-11 00:47:40|167.41|164.81|167.26|164.66|167.41|164.81|167.26|164.66|0
1641862070000|2022-01-11 00:47:50|167.41|164.81|167.41|164.81|167.41|164.81|167.26|164.66|0
1641862080000|2022-01-11 00:48:00|167.56|164.96|167.56|164.96|167.72|165.12|167.56|164.96|0
1641862090000|2022-01-11 00:48:10|167.49|164.89|167.56|164.96|167.56|164.96|167.49|164.89|0
1641862100000|2022-01-11 00:48:20|167.71|165.11|167.56|164.96|167.71|165.11|167.56|164.96|0
1641862110000|2022-01-11 00:48:30|167.64|165.04|167.71|165.11|167.71|165.11|167.64|165.04|0
1641862130000|2022-01-11 00:48:50|167.87|165.27|167.86|165.26|167.87|165.27|167.79|165.19|0
1641862140000|2022-01-11 00:49:00|168.02|165.42|167.86|165.26|168.02|165.42|167.86|165.26|0
1641862160000|2022-01-11 00:49:20|167.79|165.19|167.86|165.26|167.86|165.26|167.79|165.19|0
1641862180000|2022-01-11 00:49:40|168.02|165.42|168.01|165.41|168.02|165.42|168.01|165.41|0
1641862200000|2022-01-11 00:50:00|168.09|165.49|168.17|165.57|168.17|165.57|168.01|165.41|0
1641862210000|2022-01-11 00:50:10|168.32|165.72|168.47|165.87|168.47|165.87|168.32|165.72|0
1641862220000|2022-01-11 00:50:20|168.39|165.79|168.32|165.72|168.39|165.79|168.32|165.72|0
1641862230000|2022-01-11 00:50:30|168.17|165.57|168.17|165.57|168.24|165.64|168.17|165.57|0
1641862240000|2022-01-11 00:50:40|168.01|165.41|168.09|165.49|168.09|165.49|168.01|165.41|0
1641862250000|2022-01-11 00:50:50|168.16|165.56|168.16|165.56|168.24|165.64|168.16|165.56|0
1641862260000|2022-01-11 00:51:00|168.01|165.41|168.01|165.41|168.01|165.41|167.94|165.34|0
1641862270000|2022-01-11 00:51:10|168.16|165.56|168.16|165.56|168.16|165.56|168.16|165.56|0
1641862280000|2022-01-11 00:51:20|168.01|165.41|168.01|165.41|168.01|165.41|168.01|165.41|0
1641862290000|2022-01-11 00:51:30|168.09|165.49|168.01|165.41|168.09|165.49|168.01|165.41|0
1641862300000|2022-01-11 00:51:40|167.71|165.11|167.71|165.11|167.71|165.11|167.71|165.11|0
1641862320000|2022-01-11 00:52:00|167.56|164.96|167.26|164.66|167.56|164.96|167.26|164.66|0
1641862330000|2022-01-11 00:52:10|167.11|164.51|166.96|164.36|167.11|164.51|166.96|164.36|0
1641862340000|2022-01-11 00:52:20|167.11|164.51|167.11|164.51|167.11|164.51|167.11|164.51|0
1641862350000|2022-01-11 00:52:30|167.26|164.66|167.26|164.66|167.26|164.66|167.26|164.66|0
1641862360000|2022-01-11 00:52:40|167.11|164.51|167.11|164.51|167.11|164.51|167.04|164.44|0
1641862370000|2022-01-11 00:52:50|167.26|164.66|167.11|164.51|167.26|164.66|167.11|164.51|0
1641862380000|2022-01-11 00:53:00|166.96|164.36|166.96|164.36|167.04|164.44|166.96|164.36|0
1641862390000|2022-01-11 00:53:10|167.11|164.51|167.26|164.66|167.26|164.66|167.04|164.44|0
1641862400000|2022-01-11 00:53:20|167.11|164.51|167.11|164.51|167.11|164.51|167.11|164.51|0
1641862410000|2022-01-11 00:53:30|166.96|164.36|166.96|164.36|166.96|164.36|166.81|164.21|0
1641862420000|2022-01-11 00:53:40|167.11|164.51|167.11|164.51|167.11|164.51|167.04|164.44|0
1641862430000|2022-01-11 00:53:50|167.04|164.44|166.96|164.36|167.04|164.44|166.96|164.36|0
1641862440000|2022-01-11 00:54:00|166.89|164.29|167.04|164.44|167.04|164.44|166.81|164.21|0
1641862450000|2022-01-11 00:54:10|166.96|164.36|167.11|164.51|167.11|164.51|166.96|164.36|0
1641862460000|2022-01-11 00:54:20|166.96|164.36|167.11|164.51|167.11|164.51|166.96|164.36|0
1641862470000|2022-01-11 00:54:30|166.96|164.36|166.81|164.21|166.96|164.36|166.81|164.21|0
1641862480000|2022-01-11 00:54:40|166.89|164.29|166.81|164.21|166.89|164.29|166.81|164.21|0
1641862490000|2022-01-11 00:54:50|166.74|164.14|166.66|164.06|166.81|164.21|166.66|164.06|0
1641862500000|2022-01-11 00:55:00|166.59|163.99|166.21|163.61|166.59|163.99|166.21|163.61|0
1641862510000|2022-01-11 00:55:10|166.29|163.69|166.36|163.76|166.36|163.76|166.21|163.61|0
1641862520000|2022-01-11 00:55:20|166.29|163.69|166.36|163.76|166.44|163.84|166.29|163.69|0
1641862530000|2022-01-11 00:55:30|166.21|163.61|166.21|163.61|166.21|163.61|166.21|163.61|0
1641862540000|2022-01-11 00:55:40|166.36|163.76|166.21|163.61|166.36|163.76|166.21|163.61|0
1641862550000|2022-01-11 00:55:50|166.14|163.54|166.36|163.76|166.36|163.76|166.14|163.54|0
1641862560000|2022-01-11 00:56:00|166.51|163.91|166.06|163.46|166.51|163.91|166.06|163.46|0
1641862570000|2022-01-11 00:56:10|166.21|163.61|166.21|163.61|166.21|163.61|166.21|163.61|0
1641862580000|2022-01-11 00:56:20|166.06|163.46|166.06|163.46|166.06|163.46|166.06|163.46|0
1641862590000|2022-01-11 00:56:30|166.21|163.61|166.21|163.61|166.21|163.61|166.21|163.61|0
1641862600000|2022-01-11 00:56:40|166.36|163.76|166.21|163.61|166.36|163.76|166.21|163.61|0
1641862610000|2022-01-11 00:56:50|166.29|163.69|166.36|163.76|166.36|163.76|166.29|163.69|0
1641862630000|2022-01-11 00:57:10|166.51|163.91|166.36|163.76|166.51|163.91|166.36|163.76|0
1641862640000|2022-01-11 00:57:20|166.21|163.61|165.91|163.31|166.21|163.61|165.91|163.31|0
1641862650000|2022-01-11 00:57:30|166.14|163.54|166.14|163.54|166.14|163.54|166.06|163.46|0
1641862660000|2022-01-11 00:57:40|166.21|163.61|166.36|163.76|166.36|163.76|166.21|163.61|0
1641862670000|2022-01-11 00:57:50|166.21|163.61|166.21|163.61|166.21|163.61|166.21|163.61|0
1641862680000|2022-01-11 00:58:00|166.06|163.46|165.91|163.31|166.06|163.46|165.91|163.31|0
1641862690000|2022-01-11 00:58:10|166.06|163.46|165.99|163.39|166.06|163.46|165.99|163.39|0
1641862700000|2022-01-11 00:58:20|166.06|163.46|166.06|163.46|166.21|163.61|166.06|163.46|0
1641862710000|2022-01-11 00:58:30|166.14|163.54|165.99|163.39|166.21|163.61|165.99|163.39|0
1641862720000|2022-01-11 00:58:40|165.91|163.31|166.06|163.46|166.06|163.46|165.91|163.31|0
1641862730000|2022-01-11 00:58:50|166.21|163.61|166.06|163.46|166.21|163.61|166.06|163.46|0
1641862740000|2022-01-11 00:59:00|165.99|163.39|165.99|163.39|165.99|163.39|165.91|163.31|0
1641862750000|2022-01-11 00:59:10|165.91|163.31|166.36|163.76|166.36|163.76|165.91|163.31|0
1641862760000|2022-01-11 00:59:20|166.21|163.61|165.91|163.31|166.21|163.61|165.91|163.31|0
1641862770000|2022-01-11 00:59:30|165.99|163.39|166.06|163.46|166.06|163.46|165.99|163.39|0
1641862780000|2022-01-11 00:59:40|165.91|163.31|165.99|163.39|165.99|163.39|165.91|163.31|0
1641862790000|2022-01-11 00:59:50|165.91|163.31|166.36|163.76|166.36|163.76|165.91|163.31|0
1641862800000|2022-01-11 01:00:00|166.21|163.61|166.14|163.54|166.21|163.61|166.14|163.54|0
1641862810000|2022-01-11 01:00:10|165.91|163.31|165.91|163.31|165.91|163.31|165.91|163.31|0
1641862820000|2022-01-11 01:00:20|165.99|163.39|165.99|163.39|165.99|163.39|165.99|163.39|0
1641862830000|2022-01-11 01:00:30|166.06|163.46|166.06|163.46|166.06|163.46|166.06|163.46|0
1641862840000|2022-01-11 01:00:40|166.21|163.61|166.51|163.91|166.51|163.91|166.21|163.61|0
1641862850000|2022-01-11 01:00:50|166.66|164.06|166.81|164.21|166.81|164.21|166.66|164.06|0
1641862860000|2022-01-11 01:01:00|166.96|164.36|167.11|164.51|167.11|164.51|166.96|164.36|0
1641862870000|2022-01-11 01:01:10|166.96|164.36|166.81|164.21|166.96|164.36|166.81|164.21|0
1641862890000|2022-01-11 01:01:30|166.66|164.06|167.03|164.43|167.03|164.43|166.66|164.06|0
1641862900000|2022-01-11 01:01:40|167.11|164.51|167.26|164.66|167.26|164.66|167.11|164.51|0
1641862910000|2022-01-11 01:01:50|167.33|164.73|167.26|164.66|167.41|164.81|167.26|164.66|0
1641862920000|2022-01-11 01:02:00|167.41|164.81|167.63|165.03|167.63|165.03|167.41|164.81|0
1641862930000|2022-01-11 01:02:10|167.41|164.81|167.56|164.96|167.56|164.96|167.41|164.81|0
1641862940000|2022-01-11 01:02:20|167.41|164.81|167.56|164.96|167.56|164.96|167.41|164.81|0
1641862950000|2022-01-11 01:02:30|167.41|164.81|167.56|164.96|167.56|164.96|167.41|164.81|0
1641862960000|2022-01-11 01:02:40|167.41|164.81|167.41|164.81|167.41|164.81|167.41|164.81|0
1641862970000|2022-01-11 01:02:50|167.71|165.11|167.41|164.81|167.71|165.11|167.41|164.81|0
1641862980000|2022-01-11 01:03:00|167.33|164.73|167.26|164.66|167.33|164.73|167.26|164.66|0
1641862990000|2022-01-11 01:03:10|167.18|164.58|166.96|164.36|167.18|164.58|166.96|164.36|0
1641863000000|2022-01-11 01:03:20|166.81|164.21|166.66|164.06|166.96|164.36|166.66|164.06|0
1641863010000|2022-01-11 01:03:30|166.81|164.21|166.73|164.13|166.81|164.21|166.66|164.06|0
1641863020000|2022-01-11 01:03:40|166.66|164.06|166.66|164.06|166.66|164.06|166.51|163.91|0
1641863030000|2022-01-11 01:03:50|166.65|164.05|166.65|164.05|166.65|164.05|166.65|164.05|0
1641863040000|2022-01-11 01:04:00|166.51|163.91|166.58|163.98|166.65|164.05|166.51|163.91|0
1641863050000|2022-01-11 01:04:10|166.65|164.05|166.8|164.2|166.8|164.2|166.65|164.05|0
1641863060000|2022-01-11 01:04:20|166.95|164.35|166.95|164.35|167.03|164.43|166.95|164.35|0
1641863070000|2022-01-11 01:04:30|166.8|164.2|166.88|164.28|166.95|164.35|166.8|164.2|0
1641863080000|2022-01-11 01:04:40|166.95|164.35|166.95|164.35|166.95|164.35|166.8|164.2|0
1641863090000|2022-01-11 01:04:50|166.8|164.2|167.1|164.5|167.1|164.5|166.8|164.2|0
1641863100000|2022-01-11 01:05:00|167.03|164.43|166.8|164.2|167.03|164.43|166.8|164.2|0
1641863110000|2022-01-11 01:05:10|166.95|164.35|166.88|164.28|166.95|164.35|166.88|164.28|0
1641863120000|2022-01-11 01:05:20|166.95|164.35|166.8|164.2|167.03|164.43|166.8|164.2|0
1641863130000|2022-01-11 01:05:30|166.5|163.9|166.58|163.98|166.58|163.98|166.5|163.9|0
1641863140000|2022-01-11 01:05:40|166.5|163.9|166.73|164.13|166.73|164.13|166.5|163.9|0
1641863150000|2022-01-11 01:05:50|166.65|164.05|166.58|163.98|166.73|164.13|166.58|163.98|0
1641863160000|2022-01-11 01:06:00|166.5|163.9|166.65|164.05|166.65|164.05|166.5|163.9|0
1641863170000|2022-01-11 01:06:10|166.95|164.35|166.95|164.35|167.1|164.5|166.95|164.35|0
1641863180000|2022-01-11 01:06:20|167.1|164.5|167.1|164.5|167.1|164.5|167.1|164.5|0
1641863190000|2022-01-11 01:06:30|167.03|164.43|167.03|164.43|167.03|164.43|166.95|164.35|0
1641863200000|2022-01-11 01:06:40|167.1|164.5|166.95|164.35|167.1|164.5|166.95|164.35|0
1641863210000|2022-01-11 01:06:50|167.03|164.43|167.03|164.43|167.03|164.43|166.95|164.35|0
1641863220000|2022-01-11 01:07:00|166.95|164.35|166.8|164.2|167.1|164.5|166.8|164.2|0
1641863230000|2022-01-11 01:07:10|166.95|164.35|166.8|164.2|167.1|164.5|166.8|164.2|0
1641863240000|2022-01-11 01:07:20|166.65|164.05|166.65|164.05|166.65|164.05|166.65|164.05|0
1641863250000|2022-01-11 01:07:30|166.5|163.9|166.5|163.9|166.5|163.9|166.5|163.9|0
1641863260000|2022-01-11 01:07:40|166.43|163.83|166.43|163.83|166.43|163.83|166.43|163.83|0
1641863270000|2022-01-11 01:07:50|166.5|163.9|166.65|164.05|166.65|164.05|166.5|163.9|0
1641863280000|2022-01-11 01:08:00|166.73|164.13|166.8|164.2|166.8|164.2|166.73|164.13|0
1641863300000|2022-01-11 01:08:20|166.88|164.28|166.65|164.05|166.88|164.28|166.65|164.05|0
1641863310000|2022-01-11 01:08:30|166.8|164.2|167.03|164.43|167.03|164.43|166.8|164.2|0
1641863320000|2022-01-11 01:08:40|166.95|164.35|166.65|164.05|166.95|164.35|166.65|164.05|0
1641863330000|2022-01-11 01:08:50|166.35|163.75|166.58|163.98|166.65|164.05|166.35|163.75|0
1641863340000|2022-01-11 01:09:00|166.73|164.13|166.65|164.05|166.73|164.13|166.65|164.05|0
1641863350000|2022-01-11 01:09:10|166.58|163.98|166.58|163.98|166.58|163.98|166.58|163.98|0
1641863360000|2022-01-11 01:09:20|166.65|164.05|166.73|164.13|166.73|164.13|166.65|164.05|0
1641863370000|2022-01-11 01:09:30|166.65|164.05|166.65|164.05|166.65|164.05|166.65|164.05|0
1641863380000|2022-01-11 01:09:40|166.73|164.13|166.8|164.2|166.95|164.35|166.73|164.13|0
1641863390000|2022-01-11 01:09:50|167.1|164.5|167.4|164.8|167.4|164.8|167.1|164.5|0
1641863400000|2022-01-11 01:10:00|167.55|164.95|167.4|164.8|167.55|164.95|167.4|164.8|0
1641863410000|2022-01-11 01:10:10|167.55|164.95|167.4|164.8|167.55|164.95|167.4|164.8|0
1641863420000|2022-01-11 01:10:20|167.55|164.95|167.55|164.95|167.55|164.95|167.4|164.8|0
1641863430000|2022-01-11 01:10:30|167.48|164.88|167.7|165.1|167.7|165.1|167.48|164.88|0
1641863440000|2022-01-11 01:10:40|167.85|165.25|168.91|166.31|168.91|166.31|167.85|165.25|0
1641863450000|2022-01-11 01:10:50|168.76|166.16|168.91|166.31|168.91|166.31|168.61|166.01|0
1641863460000|2022-01-11 01:11:00|169.06|166.46|169.06|166.46|169.06|166.46|168.91|166.31|0
1641863470000|2022-01-11 01:11:10|168.91|166.31|169.21|166.61|169.21|166.61|168.91|166.31|0
1641863480000|2022-01-11 01:11:20|169.36|166.76|169.36|166.76|169.36|166.76|169.36|166.76|0
1641863500000|2022-01-11 01:11:40|169.21|166.61|169.29|166.69|169.36|166.76|169.21|166.61|0
1641863510000|2022-01-11 01:11:50|169.21|166.61|169.51|166.91|169.51|166.91|169.21|166.61|0
1641863520000|2022-01-11 01:12:00|169.66|167.06|169.66|167.06|169.66|167.06|169.66|167.06|0
1641863530000|2022-01-11 01:12:10|169.81|167.21|169.81|167.21|169.81|167.21|169.66|167.06|0
1641863540000|2022-01-11 01:12:20|169.97|167.37|169.97|167.37|169.97|167.37|169.97|167.37|0
1641863550000|2022-01-11 01:12:30|170.12|167.52|170.12|167.52|170.12|167.52|170.12|167.52|0
1641863560000|2022-01-11 01:12:40|170.04|167.44|170.27|167.67|170.42|167.82|170.04|167.44|0
1641863570000|2022-01-11 01:12:50|170.12|167.52|170.27|167.67|170.27|167.67|170.12|167.52|0
1641863580000|2022-01-11 01:13:00|170.42|167.82|170.42|167.82|170.57|167.97|170.42|167.82|0
1641863590000|2022-01-11 01:13:10|170.27|167.67|170.42|167.82|170.42|167.82|170.12|167.52|0
1641863600000|2022-01-11 01:13:20|170.27|167.67|170.27|167.67|170.27|167.67|170.27|167.67|0
1641863610000|2022-01-11 01:13:30|170.2|167.6|170.12|167.52|170.2|167.6|170.12|167.52|0
1641863620000|2022-01-11 01:13:40|170.27|167.67|170.42|167.82|170.42|167.82|170.27|167.67|0
1641863630000|2022-01-11 01:13:50|170.57|167.97|170.57|167.97|170.57|167.97|170.57|167.97|0
1641863640000|2022-01-11 01:14:00|170.5|167.9|170.57|167.97|170.57|167.97|170.42|167.82|0
1641863650000|2022-01-11 01:14:10|170.5|167.9|170.42|167.82|170.5|167.9|170.42|167.82|0
1641863660000|2022-01-11 01:14:20|170.5|167.9|170.27|167.67|170.57|167.97|170.27|167.67|0
1641863670000|2022-01-11 01:14:30|170.12|167.52|170.27|167.67|170.27|167.67|170.12|167.52|0
1641863680000|2022-01-11 01:14:40|170.12|167.52|170.12|167.52|170.12|167.52|170.12|167.52|0
1641863690000|2022-01-11 01:14:50|170.27|167.67|170.42|167.82|170.42|167.82|170.27|167.67|0
1641863700000|2022-01-11 01:15:00|170.72|168.12|171.33|168.73|171.33|168.73|170.72|168.12|0
1641863710000|2022-01-11 01:15:10|171.64|169.04|172.71|170.11|172.86|170.26|171.64|169.04|0
1641863720000|2022-01-11 01:15:20|172.55|169.95|172.4|169.8|173.01|170.41|172.4|169.8|0
1641863730000|2022-01-11 01:15:30|171.94|169.34|171.64|169.04|171.94|169.34|171.64|169.04|0
1641863740000|2022-01-11 01:15:40|171.48|168.88|170.87|168.27|171.48|168.88|170.87|168.27|0
1641863750000|2022-01-11 01:15:50|170.8|168.2|171.18|168.58|171.33|168.73|170.8|168.2|0
1641863760000|2022-01-11 01:16:00|170.72|168.12|170.65|168.05|170.87|168.27|170.57|167.97|0
1641863770000|2022-01-11 01:16:10|170.42|167.82|170.5|167.9|170.5|167.9|170.42|167.82|0
1641863780000|2022-01-11 01:16:20|170.35|167.75|170.11|167.51|170.35|167.75|170.11|167.51|0
1641863790000|2022-01-11 01:16:30|170.27|167.67|169.96|167.36|170.42|167.82|169.96|167.36|0
1641863800000|2022-01-11 01:16:40|170.04|167.44|169.96|167.36|170.11|167.51|169.96|167.36|0
1641863810000|2022-01-11 01:16:50|170.04|167.44|169.96|167.36|170.11|167.51|169.96|167.36|0
1641863820000|2022-01-11 01:17:00|170.27|167.67|169.66|167.06|170.27|167.67|169.66|167.06|0
1641863830000|2022-01-11 01:17:10|169.44|166.84|169.28|166.68|169.44|166.84|169.21|166.61|0
1641863840000|2022-01-11 01:17:20|169.21|166.61|169.21|166.61|169.36|166.76|169.21|166.61|0
1641863850000|2022-01-11 01:17:30|169.36|166.76|169.36|166.76|169.36|166.76|169.36|166.76|0
1641863860000|2022-01-11 01:17:40|169.44|166.84|169.51|166.91|169.51|166.91|169.36|166.76|0
1641863870000|2022-01-11 01:17:50|169.66|167.06|169.66|167.06|169.66|167.06|169.51|166.91|0
1641863880000|2022-01-11 01:18:00|169.81|167.21|169.81|167.21|170.11|167.51|169.81|167.21|0
1641863890000|2022-01-11 01:18:10|169.66|167.06|169.21|166.61|169.66|167.06|169.21|166.61|0
1641863900000|2022-01-11 01:18:20|169.05|166.45|169.05|166.45|169.13|166.53|169.05|166.45|0
1641863910000|2022-01-11 01:18:30|168.75|166.15|168.75|166.15|168.75|166.15|168.75|166.15|0
1641863920000|2022-01-11 01:18:40|168.6|166|168.3|165.7|168.6|166|168.3|165.7|0
1641863940000|2022-01-11 01:19:00|168.6|166|168.6|166|168.75|166.15|168.6|166|0
1641863950000|2022-01-11 01:19:10|168.68|166.08|168.45|165.85|168.68|166.08|168.45|165.85|0
1641863960000|2022-01-11 01:19:20|168.6|166|168.6|166|168.6|166|168.45|165.85|0
1641863970000|2022-01-11 01:19:30|168.45|165.85|168.45|165.85|168.45|165.85|168.38|165.78|0
1641863980000|2022-01-11 01:19:40|168.3|165.7|168.15|165.55|168.3|165.7|168.15|165.55|0
1641863990000|2022-01-11 01:19:50|168.23|165.63|168.45|165.85|168.45|165.85|168.23|165.63|0
1641864000000|2022-01-11 01:20:00|168.3|165.7|168.45|165.85|168.45|165.85|168.3|165.7|0
1641864010000|2022-01-11 01:20:10|168.75|166.15|168.6|166|168.75|166.15|168.6|166|0
1641864020000|2022-01-11 01:20:20|168.53|165.93|168.53|165.93|168.53|165.93|168.53|165.93|0
1641864030000|2022-01-11 01:20:30|168.3|165.7|168.3|165.7|168.3|165.7|168.23|165.63|0
1641864040000|2022-01-11 01:20:40|168|165.4|168|165.4|168.15|165.55|168|165.4|0
1641864050000|2022-01-11 01:20:50|168.15|165.55|168|165.4|168.15|165.55|168|165.4|0
1641864060000|2022-01-11 01:21:00|167.92|165.32|167.92|165.32|168|165.4|167.92|165.32|0
1641864070000|2022-01-11 01:21:10|168|165.4|168.45|165.85|168.6|166|168|165.4|0
1641864080000|2022-01-11 01:21:20|168.3|165.7|168.3|165.7|168.3|165.7|168.3|165.7|0
1641864090000|2022-01-11 01:21:30|168.38|165.78|168.3|165.7|168.38|165.78|168.15|165.55|0
1641864100000|2022-01-11 01:21:40|168.45|165.85|168.38|165.78|168.45|165.85|168.3|165.7|0
1641864110000|2022-01-11 01:21:50|168.53|165.93|168.45|165.85|168.53|165.93|168.45|165.85|0
1641864120000|2022-01-11 01:22:00|168.3|165.7|168.38|165.78|168.53|165.93|168.3|165.7|0
1641864130000|2022-01-11 01:22:10|168.53|165.93|168.6|166|168.6|166|168.45|165.85|0
1641864140000|2022-01-11 01:22:20|168.75|166.15|168.75|166.15|168.75|166.15|168.75|166.15|0
1641864150000|2022-01-11 01:22:30|168.6|166|168.6|166|168.6|166|168.6|166|0
1641864160000|2022-01-11 01:22:40|168.3|165.7|168.3|165.7|168.38|165.78|168.3|165.7|0
1641864170000|2022-01-11 01:22:50|168.15|165.55|168.3|165.7|168.3|165.7|168.15|165.55|0
1641864180000|2022-01-11 01:23:00|168.53|165.93|168.6|166|168.6|166|168.45|165.85|0
1641864190000|2022-01-11 01:23:10|168.45|165.85|168.53|165.93|168.53|165.93|168.45|165.85|0
1641864200000|2022-01-11 01:23:20|168.37|165.77|168.6|166|168.6|166|168.37|165.77|0
1641864210000|2022-01-11 01:23:30|168.53|165.93|168.75|166.15|168.75|166.15|168.53|165.93|0
1641864220000|2022-01-11 01:23:40|168.68|166.08|168.83|166.23|168.83|166.23|168.68|166.08|0
1641864230000|2022-01-11 01:23:50|168.9|166.3|169.2|166.6|169.2|166.6|168.9|166.3|0
1641864240000|2022-01-11 01:24:00|169.28|166.68|169.2|166.6|169.28|166.68|169.2|166.6|0
1641864260000|2022-01-11 01:24:20|169.35|166.75|169.5|166.9|169.66|167.06|169.35|166.75|0
1641864270000|2022-01-11 01:24:30|169.58|166.98|169.5|166.9|169.58|166.98|169.5|166.9|0
1641864280000|2022-01-11 01:24:40|169.58|166.98|169.5|166.9|169.58|166.98|169.5|166.9|0
1641864290000|2022-01-11 01:24:50|169.66|167.06|169.58|166.98|169.66|167.06|169.58|166.98|0
1641864300000|2022-01-11 01:25:00|169.05|166.45|169.05|166.45|169.05|166.45|169.05|166.45|0
1641864310000|2022-01-11 01:25:10|168.9|166.3|169.05|166.45|169.05|166.45|168.75|166.15|0
1641864320000|2022-01-11 01:25:20|169.35|166.75|169.35|166.75|169.35|166.75|169.35|166.75|0
1641864330000|2022-01-11 01:25:30|169.28|166.68|168.98|166.38|169.28|166.68|168.98|166.38|0
1641864340000|2022-01-11 01:25:40|169.05|166.45|169.13|166.53|169.13|166.53|169.05|166.45|0
1641864350000|2022-01-11 01:25:50|168.9|166.3|168.83|166.23|168.9|166.3|168.75|166.15|0
1641864360000|2022-01-11 01:26:00|169.2|166.6|168.9|166.3|169.2|166.6|168.9|166.3|0
1641864370000|2022-01-11 01:26:10|168.98|166.38|169.05|166.45|169.05|166.45|168.98|166.38|0
1641864380000|2022-01-11 01:26:20|168.75|166.15|169.05|166.45|169.05|166.45|168.75|166.15|0
1641864390000|2022-01-11 01:26:30|169.2|166.6|169.2|166.6|169.2|166.6|169.2|166.6|0
1641864400000|2022-01-11 01:26:40|169.05|166.45|169.05|166.45|169.05|166.45|169.05|166.45|0
1641864410000|2022-01-11 01:26:50|168.98|166.38|168.98|166.38|168.98|166.38|168.9|166.3|0
1641864420000|2022-01-11 01:27:00|168.9|166.3|168.75|166.15|168.98|166.38|168.75|166.15|0
1641864430000|2022-01-11 01:27:10|168.83|166.23|169.05|166.45|169.05|166.45|168.83|166.23|0
1641864440000|2022-01-11 01:27:20|168.98|166.38|168.9|166.3|169.05|166.45|168.9|166.3|0
1641864450000|2022-01-11 01:27:30|168.75|166.15|168.75|166.15|168.75|166.15|168.75|166.15|0
1641864460000|2022-01-11 01:27:40|168.82|166.22|168.9|166.3|168.9|166.3|168.82|166.22|0
1641864470000|2022-01-11 01:27:50|168.75|166.15|168.75|166.15|168.75|166.15|168.75|166.15|0
1641864480000|2022-01-11 01:28:00|168.6|166|168.6|166|168.82|166.22|168.6|166|0
1641864490000|2022-01-11 01:28:10|168.9|166.3|168.82|166.22|168.9|166.3|168.82|166.22|0
1641864500000|2022-01-11 01:28:20|168.9|166.3|168.9|166.3|168.9|166.3|168.9|166.3|0
1641864510000|2022-01-11 01:28:30|168.82|166.22|168.98|166.38|168.98|166.38|168.75|166.15|0
1641864520000|2022-01-11 01:28:40|169.05|166.45|169.05|166.45|169.05|166.45|169.05|166.45|0
1641864530000|2022-01-11 01:28:50|168.9|166.3|169.05|166.45|169.05|166.45|168.9|166.3|0
1641864540000|2022-01-11 01:29:00|169.2|166.6|169.05|166.45|169.35|166.75|169.05|166.45|0
1641864550000|2022-01-11 01:29:10|169.13|166.53|168.9|166.3|169.13|166.53|168.9|166.3|0
1641864560000|2022-01-11 01:29:20|169.13|166.53|169.13|166.53|169.2|166.6|168.97|166.37|0
1641864570000|2022-01-11 01:29:30|169.2|166.6|169.05|166.45|169.2|166.6|169.05|166.45|0
1641864580000|2022-01-11 01:29:40|168.97|166.37|168.75|166.15|168.97|166.37|168.75|166.15|0
1641864590000|2022-01-11 01:29:50|168.9|166.3|168.9|166.3|168.9|166.3|168.9|166.3|0
1641864600000|2022-01-11 01:30:00|168.97|166.37|169.2|166.6|169.2|166.6|168.74|166.14|0
1641864610000|2022-01-11 01:30:10|169.05|166.45|169.96|167.36|169.96|167.36|169.05|166.45|0
1641864620000|2022-01-11 01:30:20|170.03|167.43|169.96|167.36|170.03|167.43|169.96|167.36|0
1641864630000|2022-01-11 01:30:30|169.8|167.2|169.65|167.05|169.95|167.35|169.65|167.05|0
1641864640000|2022-01-11 01:30:40|169.35|166.75|168.9|166.3|169.35|166.75|168.9|166.3|0
1641864650000|2022-01-11 01:30:50|169.05|166.45|168.59|165.99|169.05|166.45|168.59|165.99|0
1641864660000|2022-01-11 01:31:00|168.44|165.84|168.22|165.62|168.44|165.84|168.22|165.62|0
1641864670000|2022-01-11 01:31:10|168.29|165.69|168.59|165.99|168.74|166.14|168.29|165.69|0
1641864680000|2022-01-11 01:31:20|168.44|165.84|168.44|165.84|168.52|165.92|168.44|165.84|0
1641864690000|2022-01-11 01:31:30|168.14|165.54|168.29|165.69|168.29|165.69|168.14|165.54|0
1641864700000|2022-01-11 01:31:40|168.44|165.84|168.59|165.99|168.59|165.99|168.44|165.84|0
1641864710000|2022-01-11 01:31:50|168.67|166.07|168.67|166.07|168.67|166.07|168.59|165.99|0
1641864720000|2022-01-11 01:32:00|168.59|165.99|169.35|166.75|169.35|166.75|168.59|165.99|0
1641864730000|2022-01-11 01:32:10|169.43|166.83|169.95|167.35|169.95|167.35|169.43|166.83|0
1641864740000|2022-01-11 01:32:20|170.11|167.51|170.56|167.96|170.56|167.96|170.11|167.51|0
1641864750000|2022-01-11 01:32:30|170.41|167.81|171.02|168.42|171.02|168.42|170.41|167.81|0
1641864760000|2022-01-11 01:32:40|171.17|168.57|170.86|168.26|171.17|168.57|170.86|168.26|0
1641864770000|2022-01-11 01:32:50|170.71|168.11|170.86|168.26|170.86|168.26|170.71|168.11|0
1641864780000|2022-01-11 01:33:00|171.02|168.42|171.47|168.87|171.63|169.03|171.02|168.42|0
1641864790000|2022-01-11 01:33:10|171.32|168.72|171.32|168.72|171.32|168.72|171.32|168.72|0
1641864800000|2022-01-11 01:33:20|171.4|168.8|171.32|168.72|171.4|168.8|171.32|168.72|0
1641864810000|2022-01-11 01:33:30|171.47|168.87|171.47|168.87|171.47|168.87|171.25|168.65|0
1641864820000|2022-01-11 01:33:40|171.02|168.42|170.41|167.81|171.02|168.42|170.41|167.81|0
1641864830000|2022-01-11 01:33:50|170.56|167.96|170.41|167.81|170.56|167.96|170.41|167.81|0
1641864840000|2022-01-11 01:34:00|170.49|167.89|170.71|168.11|170.71|168.11|170.41|167.81|0
1641864850000|2022-01-11 01:34:10|170.79|168.19|170.56|167.96|170.79|168.19|170.56|167.96|0
1641864860000|2022-01-11 01:34:20|170.64|168.04|171.02|168.42|171.02|168.42|170.64|168.04|0
1641864870000|2022-01-11 01:34:30|170.86|168.26|171.02|168.42|171.02|168.42|170.86|168.26|0
1641864880000|2022-01-11 01:34:40|170.86|168.26|170.56|167.96|170.86|168.26|170.56|167.96|0
1641864890000|2022-01-11 01:34:50|170.71|168.11|171.17|168.57|171.17|168.57|170.71|168.11|0
1641864900000|2022-01-11 01:35:00|171.02|168.42|170.64|168.04|171.02|168.42|170.64|168.04|0
1641864910000|2022-01-11 01:35:10|170.86|168.26|170.71|168.11|170.86|168.26|170.56|167.96|0
1641864920000|2022-01-11 01:35:20|170.86|168.26|170.79|168.19|170.86|168.26|170.56|167.96|0
1641864930000|2022-01-11 01:35:30|170.56|167.96|170.41|167.81|170.56|167.96|170.33|167.73|0
1641864940000|2022-01-11 01:35:40|170.33|167.73|170.1|167.5|170.33|167.73|170.1|167.5|0
1641864950000|2022-01-11 01:35:50|170.26|167.66|170.41|167.81|170.49|167.89|170.26|167.66|0
1641864960000|2022-01-11 01:36:00|170.26|167.66|170.26|167.66|170.26|167.66|170.26|167.66|0
1641864970000|2022-01-11 01:36:10|170.41|167.81|170.41|167.81|170.41|167.81|170.25|167.65|0
1641864980000|2022-01-11 01:36:20|170.56|167.96|170.71|168.11|170.71|168.11|170.56|167.96|0
1641864990000|2022-01-11 01:36:30|170.64|168.04|170.71|168.11|170.71|168.11|170.56|167.96|0
1641865000000|2022-01-11 01:36:40|170.86|168.26|170.71|168.11|170.86|168.26|170.56|167.96|0
1641865010000|2022-01-11 01:36:50|170.41|167.81|169.8|167.2|170.41|167.81|169.65|167.05|0
1641865020000|2022-01-11 01:37:00|169.65|167.05|169.5|166.9|169.65|167.05|169.5|166.9|0
1641865030000|2022-01-11 01:37:10|169.58|166.98|169.95|167.35|169.95|167.35|169.58|166.98|0
1641865040000|2022-01-11 01:37:20|169.88|167.28|169.88|167.28|170.1|167.5|169.88|167.28|0
1641865050000|2022-01-11 01:37:30|169.8|167.2|169.95|167.35|170.1|167.5|169.8|167.2|0
1641865060000|2022-01-11 01:37:40|169.8|167.2|169.8|167.2|169.8|167.2|169.8|167.2|0
1641865070000|2022-01-11 01:37:50|169.57|166.97|169.5|166.9|169.65|167.05|169.5|166.9|0
1641865080000|2022-01-11 01:38:00|169.65|167.05|169.95|167.35|169.95|167.35|169.65|167.05|0
1641865090000|2022-01-11 01:38:10|169.8|167.2|169.57|166.97|169.95|167.35|169.57|166.97|0
1641865100000|2022-01-11 01:38:20|169.65|167.05|169.65|167.05|169.65|167.05|169.5|166.9|0
1641865110000|2022-01-11 01:38:30|169.8|167.2|169.65|167.05|169.8|167.2|169.65|167.05|0
1641865120000|2022-01-11 01:38:40|169.8|167.2|169.8|167.2|169.8|167.2|169.73|167.13|0
1641865130000|2022-01-11 01:38:50|169.65|167.05|169.65|167.05|169.73|167.13|169.65|167.05|0
1641865140000|2022-01-11 01:39:00|169.5|166.9|169.65|167.05|169.65|167.05|169.5|166.9|0
1641865150000|2022-01-11 01:39:10|169.8|167.2|169.34|166.74|169.8|167.2|169.34|166.74|0
1641865160000|2022-01-11 01:39:20|169.19|166.59|168.89|166.29|169.19|166.59|168.89|166.29|0
1641865170000|2022-01-11 01:39:30|168.59|165.99|168.59|165.99|168.59|165.99|168.44|165.84|0
1641865180000|2022-01-11 01:39:40|168.44|165.84|168.44|165.84|168.52|165.92|168.44|165.84|0
1641865190000|2022-01-11 01:39:50|168.36|165.76|169.34|166.74|169.34|166.74|168.36|165.76|0
1641865200000|2022-01-11 01:40:00|169.49|166.89|169.95|167.35|169.95|167.35|169.49|166.89|0
1641865210000|2022-01-11 01:40:10|170.25|167.65|170.1|167.5|170.25|167.65|170.1|167.5|0
1641865220000|2022-01-11 01:40:20|169.95|167.35|169.95|167.35|169.95|167.35|169.95|167.35|0
1641865230000|2022-01-11 01:40:30|169.8|167.2|169.8|167.2|169.95|167.35|169.8|167.2|0
1641865240000|2022-01-11 01:40:40|169.65|167.05|169.49|166.89|169.65|167.05|169.34|166.74|0
1641865250000|2022-01-11 01:40:50|169.65|167.05|169.65|167.05|169.65|167.05|169.65|167.05|0
1641865260000|2022-01-11 01:41:00|169.95|167.35|169.34|166.74|169.95|167.35|169.34|166.74|0
1641865270000|2022-01-11 01:41:10|169.49|166.89|169.34|166.74|169.49|166.89|169.34|166.74|0
1641865280000|2022-01-11 01:41:20|169.04|166.44|169.34|166.74|169.34|166.74|169.04|166.44|0
1641865290000|2022-01-11 01:41:30|169.49|166.89|169.49|166.89|169.49|166.89|169.49|166.89|0
1641865300000|2022-01-11 01:41:40|169.65|167.05|169.8|167.2|169.8|167.2|169.49|166.89|0
1641865310000|2022-01-11 01:41:50|169.95|167.35|170.1|167.5|170.25|167.65|169.95|167.35|0
1641865320000|2022-01-11 01:42:00|169.95|167.35|169.65|167.05|169.95|167.35|169.65|167.05|0
1641865330000|2022-01-11 01:42:10|169.8|167.2|170.1|167.5|170.1|167.5|169.8|167.2|0
1641865340000|2022-01-11 01:42:20|170.03|167.43|169.72|167.12|170.03|167.43|169.72|167.12|0
1641865350000|2022-01-11 01:42:30|169.95|167.35|169.8|167.2|169.95|167.35|169.64|167.04|0
1641865360000|2022-01-11 01:42:40|169.64|167.04|169.34|166.74|169.64|167.04|169.34|166.74|0
1641865370000|2022-01-11 01:42:50|169.19|166.59|169.34|166.74|169.34|166.74|169.19|166.59|0
1641865380000|2022-01-11 01:43:00|169.19|166.59|169.27|166.67|169.27|166.67|169.19|166.59|0
1641865390000|2022-01-11 01:43:10|169.34|166.74|169.19|166.59|169.34|166.74|169.12|166.52|0
1641865400000|2022-01-11 01:43:20|169.04|166.44|169.19|166.59|169.27|166.67|169.04|166.44|0
1641865410000|2022-01-11 01:43:30|169.34|166.74|169.64|167.04|169.64|167.04|169.34|166.74|0
1641865420000|2022-01-11 01:43:40|169.49|166.89|169.34|166.74|169.49|166.89|169.34|166.74|0
1641865430000|2022-01-11 01:43:50|169.49|166.89|169.8|167.2|169.95|167.35|169.49|166.89|0
1641865440000|2022-01-11 01:44:00|169.95|167.35|169.8|167.2|169.95|167.35|169.8|167.2|0
1641865450000|2022-01-11 01:44:10|169.64|167.04|169.57|166.97|169.64|167.04|169.57|166.97|0
1641865460000|2022-01-11 01:44:20|169.8|167.2|169.87|167.27|169.87|167.27|169.72|167.12|0
1641865470000|2022-01-11 01:44:30|169.8|167.2|169.72|167.12|169.8|167.2|169.72|167.12|0
1641865480000|2022-01-11 01:44:40|169.79|167.19|169.64|167.04|169.79|167.19|169.64|167.04|0
1641865490000|2022-01-11 01:44:50|169.72|167.12|169.79|167.19|169.79|167.19|169.72|167.12|0
1641865500000|2022-01-11 01:45:00|169.95|167.35|169.34|166.74|169.95|167.35|169.27|166.67|0
1641865510000|2022-01-11 01:45:10|169.49|166.89|169.49|166.89|169.49|166.89|169.27|166.67|0
1641865520000|2022-01-11 01:45:20|169.64|167.04|169.95|167.35|169.95|167.35|169.64|167.04|0
1641865530000|2022-01-11 01:45:30|169.87|167.27|169.79|167.19|169.87|167.27|169.79|167.19|0
1641865540000|2022-01-11 01:45:40|169.95|167.35|169.95|167.35|169.95|167.35|169.95|167.35|0
1641865550000|2022-01-11 01:45:50|169.79|167.19|169.95|167.35|169.95|167.35|169.79|167.19|0
1641865560000|2022-01-11 01:46:00|169.87|167.27|169.95|167.35|169.95|167.35|169.79|167.19|0
1641865570000|2022-01-11 01:46:10|169.87|167.27|169.79|167.19|169.87|167.27|169.79|167.19|0
1641865580000|2022-01-11 01:46:20|169.87|167.27|169.95|167.35|169.95|167.35|169.79|167.19|0
1641865590000|2022-01-11 01:46:30|170.25|167.65|169.64|167.04|170.25|167.65|169.64|167.04|0
1641865600000|2022-01-11 01:46:40|169.49|166.89|169.34|166.74|169.49|166.89|169.34|166.74|0
1641865610000|2022-01-11 01:46:50|169.49|166.89|169.79|167.19|169.79|167.19|169.42|166.82|0
1641865620000|2022-01-11 01:47:00|169.87|167.27|169.87|167.27|169.95|167.35|169.87|167.27|0
1641865630000|2022-01-11 01:47:10|169.95|167.35|170.1|167.5|170.1|167.5|169.95|167.35|0
1641865640000|2022-01-11 01:47:20|170.18|167.58|170.1|167.5|170.18|167.58|170.1|167.5|0
1641865650000|2022-01-11 01:47:30|169.94|167.34|170.02|167.42|170.1|167.5|169.94|167.34|0
1641865660000|2022-01-11 01:47:40|170.1|167.5|170.1|167.5|170.1|167.5|169.94|167.34|0
1641865670000|2022-01-11 01:47:50|170.02|167.42|170.25|167.65|170.25|167.65|170.02|167.42|0
1641865680000|2022-01-11 01:48:00|170.4|167.8|170.25|167.65|170.48|167.88|170.25|167.65|0
1641865690000|2022-01-11 01:48:10|170.7|168.1|170.86|168.26|170.86|168.26|170.7|168.1|0
1641865700000|2022-01-11 01:48:20|170.7|168.1|170.86|168.26|170.86|168.26|170.7|168.1|0
1641865710000|2022-01-11 01:48:30|170.78|168.18|170.78|168.18|170.78|168.18|170.78|168.18|0
1641865720000|2022-01-11 01:48:40|170.7|168.1|170.7|168.1|170.7|168.1|170.63|168.03|0
1641865730000|2022-01-11 01:48:50|170.86|168.26|170.78|168.18|170.86|168.26|170.78|168.18|0
1641865740000|2022-01-11 01:49:00|170.86|168.26|171.01|168.41|171.01|168.41|170.86|168.26|0
1641865750000|2022-01-11 01:49:10|170.93|168.33|171.01|168.41|171.01|168.41|170.93|168.33|0
1641865760000|2022-01-11 01:49:20|170.86|168.26|170.55|167.95|170.86|168.26|170.55|167.95|0
1641865770000|2022-01-11 01:49:30|170.4|167.8|170.25|167.65|170.4|167.8|170.17|167.57|0
1641865780000|2022-01-11 01:49:40|170.1|167.5|170.4|167.8|170.4|167.8|169.94|167.34|0
1641865790000|2022-01-11 01:49:50|170.25|167.65|170.63|168.03|170.63|168.03|170.25|167.65|0
1641865800000|2022-01-11 01:50:00|171.24|168.64|171.16|168.56|171.24|168.64|171.16|168.56|0
1641865810000|2022-01-11 01:50:10|171.01|168.41|170.93|168.33|171.01|168.41|170.85|168.25|0
1641865820000|2022-01-11 01:50:20|170.85|168.25|170.4|167.8|170.85|168.25|170.4|167.8|0
1641865830000|2022-01-11 01:50:30|170.48|167.88|170.09|167.49|170.48|167.88|170.09|167.49|0
1641865840000|2022-01-11 01:50:40|169.94|167.34|169.87|167.27|170.02|167.42|169.87|167.27|0
1641865850000|2022-01-11 01:50:50|169.79|167.19|170.25|167.65|170.25|167.65|169.79|167.19|0
1641865860000|2022-01-11 01:51:00|170.17|167.57|170.85|168.25|170.85|168.25|170.17|167.57|0
1641865870000|2022-01-11 01:51:10|170.93|168.33|171.16|168.56|171.16|168.56|170.93|168.33|0
1641865880000|2022-01-11 01:51:20|171.01|168.41|171.16|168.56|171.16|168.56|171.01|168.41|0
1641865890000|2022-01-11 01:51:30|171.31|168.71|171.16|168.56|171.31|168.71|171.16|168.56|0
1641865900000|2022-01-11 01:51:40|171.31|168.71|171.01|168.41|171.31|168.71|171.01|168.41|0
1641865910000|2022-01-11 01:51:50|171.16|168.56|170.93|168.33|171.16|168.56|170.85|168.25|0
1641865920000|2022-01-11 01:52:00|171.01|168.41|170.93|168.33|171.01|168.41|170.93|168.33|0
1641865930000|2022-01-11 01:52:10|171.31|168.71|171.16|168.56|171.31|168.71|171.16|168.56|0
1641865940000|2022-01-11 01:52:20|171.31|168.71|171.61|169.01|171.61|169.01|171.31|168.71|0
1641865950000|2022-01-11 01:52:30|171.46|168.86|171.31|168.71|171.46|168.86|171.16|168.56|0
1641865960000|2022-01-11 01:52:40|171.46|168.86|171.46|168.86|171.46|168.86|171.46|168.86|0
1641865970000|2022-01-11 01:52:50|171.61|169.01|171.16|168.56|171.61|169.01|171.16|168.56|0
1641865980000|2022-01-11 01:53:00|171.31|168.71|171.46|168.86|171.69|169.09|171.31|168.71|0
1641865990000|2022-01-11 01:53:10|171.31|168.71|171.31|168.71|171.46|168.86|171.31|168.71|0
1641866000000|2022-01-11 01:53:20|171.24|168.64|171.31|168.71|171.46|168.86|171.24|168.64|0
1641866010000|2022-01-11 01:53:30|171.46|168.86|171.61|169.01|171.61|169.01|171.46|168.86|0
1641866020000|2022-01-11 01:53:40|171.92|169.32|171.77|169.17|171.92|169.32|171.77|169.17|0
1641866030000|2022-01-11 01:53:50|171.61|169.01|171.92|169.32|171.92|169.32|171.61|169.01|0
1641866040000|2022-01-11 01:54:00|172.22|169.62|172.53|169.93|172.53|169.93|172.22|169.62|0
1641866050000|2022-01-11 01:54:10|172.68|170.08|173.14|170.54|173.14|170.54|172.53|169.93|0
1641866060000|2022-01-11 01:54:20|172.3|169.7|172.07|169.47|172.3|169.7|172.07|169.47|0
1641866070000|2022-01-11 01:54:30|172.15|169.55|173.14|170.54|173.14|170.54|172.15|169.55|0
1641866080000|2022-01-11 01:54:40|172.99|170.39|172.99|170.39|173.14|170.54|172.99|170.39|0
1641866090000|2022-01-11 01:54:50|173.14|170.54|172.84|170.24|173.14|170.54|172.84|170.24|0
1641866100000|2022-01-11 01:55:00|172.99|170.39|172.84|170.24|172.99|170.39|172.84|170.24|0
1641866110000|2022-01-11 01:55:10|172.53|169.93|172.53|169.93|172.68|170.08|172.53|169.93|0
1641866120000|2022-01-11 01:55:20|172.46|169.86|172.22|169.62|172.46|169.86|172.22|169.62|0
1641866130000|2022-01-11 01:55:30|171.92|169.32|171.77|169.17|171.92|169.32|171.77|169.17|0
1641866140000|2022-01-11 01:55:40|171.54|168.94|171.46|168.86|171.54|168.94|171.23|168.63|0
1641866150000|2022-01-11 01:55:50|171.16|168.56|171|168.4|171.16|168.56|171|168.4|0
1641866160000|2022-01-11 01:56:00|171.16|168.56|171.77|169.17|171.77|169.17|171.16|168.56|0
1641866170000|2022-01-11 01:56:10|171.54|168.94|171.77|169.17|171.92|169.32|171.54|168.94|0
1641866180000|2022-01-11 01:56:20|171.61|169.01|171.61|169.01|171.61|169.01|171.46|168.86|0
1641866190000|2022-01-11 01:56:30|171.76|169.16|171.92|169.32|171.92|169.32|171.76|169.16|0
1641866200000|2022-01-11 01:56:40|172.07|169.47|172|169.4|172.07|169.47|171.92|169.32|0
1641866210000|2022-01-11 01:56:50|171.92|169.32|171.61|169.01|171.92|169.32|171.61|169.01|0
1641866220000|2022-01-11 01:57:00|171.76|169.16|171.61|169.01|171.76|169.16|171.61|169.01|0
1641866230000|2022-01-11 01:57:10|171.46|168.86|171.76|169.16|171.76|169.16|171.46|168.86|0
1641866240000|2022-01-11 01:57:20|171.61|169.01|171.61|169.01|171.61|169.01|171.61|169.01|0
1641866260000|2022-01-11 01:57:40|171.46|168.86|171.31|168.71|171.46|168.86|171.31|168.71|0
1641866270000|2022-01-11 01:57:50|171.15|168.55|171.61|169.01|171.61|169.01|171.15|168.55|0
1641866280000|2022-01-11 01:58:00|171.54|168.94|171.15|168.55|171.54|168.94|171.15|168.55|0
1641866290000|2022-01-11 01:58:10|171.31|168.71|171.31|168.71|171.31|168.71|171.31|168.71|0
1641866300000|2022-01-11 01:58:20|171.23|168.63|171.31|168.71|171.31|168.71|171.15|168.55|0
1641866310000|2022-01-11 01:58:30|171.23|168.63|171.61|169.01|171.61|169.01|171.23|168.63|0
1641866320000|2022-01-11 01:58:40|171.54|168.94|171.76|169.16|171.76|169.16|171.46|168.86|0
1641866330000|2022-01-11 01:58:50|171.61|169.01|171.76|169.16|171.76|169.16|171.61|169.01|0
1641866340000|2022-01-11 01:59:00|171.92|169.32|172.07|169.47|172.15|169.55|171.92|169.32|0
1641866350000|2022-01-11 01:59:10|172.3|169.7|172.22|169.62|172.3|169.7|172.07|169.47|0
1641866360000|2022-01-11 01:59:20|172.15|169.55|171.92|169.32|172.15|169.55|171.92|169.32|0
1641866370000|2022-01-11 01:59:30|171.84|169.24|171.92|169.32|171.92|169.32|171.69|169.09|0
1641866380000|2022-01-11 01:59:40|171.61|169.01|171.76|169.16|171.76|169.16|171.61|169.01|0
1641866390000|2022-01-11 01:59:50|171.92|169.32|171.61|169.01|171.92|169.32|171.61|169.01|0
1641866400000|2022-01-11 02:00:00|171.69|169.09|171.69|169.09|171.69|169.09|171.61|169.01|0
1641866410000|2022-01-11 02:00:10|171.54|168.94|171.31|168.71|171.54|168.94|171.31|168.71|0
1641866420000|2022-01-11 02:00:20|171.38|168.78|171.61|169.01|171.61|169.01|171.38|168.78|0
1641866430000|2022-01-11 02:00:30|171.76|169.16|171.76|169.16|171.92|169.32|171.69|169.09|0
1641866440000|2022-01-11 02:00:40|171.92|169.32|171.84|169.24|172.07|169.47|171.84|169.24|0
1641866450000|2022-01-11 02:00:50|171.76|169.16|172.07|169.47|172.07|169.47|171.76|169.16|0
1641866460000|2022-01-11 02:01:00|171.91|169.31|171.91|169.31|172.07|169.47|171.91|169.31|0
1641866470000|2022-01-11 02:01:10|171.99|169.39|171.84|169.24|171.99|169.39|171.84|169.24|0
1641866480000|2022-01-11 02:01:20|171.69|169.09|171.76|169.16|171.84|169.24|171.69|169.09|0
1641866490000|2022-01-11 02:01:30|171.69|169.09|171.61|169.01|171.69|169.09|171.61|169.01|0
1641866500000|2022-01-11 02:01:40|171.54|168.94|171.46|168.86|171.54|168.94|171.38|168.78|0
1641866510000|2022-01-11 02:01:50|171.61|169.01|171.54|168.94|171.61|169.01|171.54|168.94|0
1641866520000|2022-01-11 02:02:00|171.46|168.86|171.3|168.7|171.46|168.86|171.3|168.7|0
1641866530000|2022-01-11 02:02:10|171.15|168.55|171.46|168.86|171.46|168.86|171.15|168.55|0
1641866540000|2022-01-11 02:02:20|171.3|168.7|171.38|168.78|171.46|168.86|171.3|168.7|0
1641866550000|2022-01-11 02:02:30|171.46|168.86|171.61|169.01|171.76|169.16|171.46|168.86|0
1641866560000|2022-01-11 02:02:40|171.46|168.86|171.69|169.09|171.69|169.09|171.46|168.86|0
1641866570000|2022-01-11 02:02:50|171.91|169.31|171.91|169.31|171.91|169.31|171.84|169.24|0
1641866580000|2022-01-11 02:03:00|171.76|169.16|171.99|169.39|171.99|169.39|171.76|169.16|0
1641866590000|2022-01-11 02:03:10|171.84|169.24|171.76|169.16|171.91|169.31|171.76|169.16|0
1641866600000|2022-01-11 02:03:20|171.61|169.01|171.69|169.09|171.76|169.16|171.61|169.01|0
1641866610000|2022-01-11 02:03:30|171.61|169.01|171.69|169.09|171.69|169.09|171.61|169.01|0
1641866620000|2022-01-11 02:03:40|171.61|169.01|171.46|168.86|171.76|169.16|171.46|168.86|0
1641866630000|2022-01-11 02:03:50|171.61|169.01|171.69|169.09|171.69|169.09|171.61|169.01|0
1641866640000|2022-01-11 02:04:00|171.61|169.01|171.76|169.16|171.76|169.16|171.61|169.01|0
1641866650000|2022-01-11 02:04:10|171.84|169.24|171.91|169.31|171.91|169.31|171.76|169.16|0
1641866660000|2022-01-11 02:04:20|171.76|169.16|171.91|169.31|171.91|169.31|171.76|169.16|0
1641866670000|2022-01-11 02:04:30|171.76|169.16|171.76|169.16|171.91|169.31|171.76|169.16|0
1641866680000|2022-01-11 02:04:40|171.69|169.09|171.76|169.16|171.76|169.16|171.69|169.09|0
1641866690000|2022-01-11 02:04:50|171.69|169.09|171.76|169.16|171.76|169.16|171.69|169.09|0
1641866700000|2022-01-11 02:05:00|171.99|169.39|171.61|169.01|171.99|169.39|171.45|168.85|0
1641866710000|2022-01-11 02:05:10|171.76|169.16|171.69|169.09|171.76|169.16|171.61|169.01|0
1641866720000|2022-01-11 02:05:20|171.61|169.01|171.61|169.01|171.76|169.16|171.53|168.93|0
1641866730000|2022-01-11 02:05:30|171.45|168.85|171.15|168.55|171.45|168.85|171.15|168.55|0
1641866740000|2022-01-11 02:05:40|171|168.4|171|168.4|171|168.4|170.69|168.09|0
1641866750000|2022-01-11 02:05:50|171.15|168.55|171|168.4|171.15|168.55|171|168.4|0
1641866760000|2022-01-11 02:06:00|171.3|168.7|171.08|168.48|171.3|168.7|171.08|168.48|0
1641866770000|2022-01-11 02:06:10|170.85|168.25|170.24|167.64|170.85|168.25|170.24|167.64|0
1641866780000|2022-01-11 02:06:20|170.54|167.94|170.54|167.94|170.54|167.94|170.54|167.94|0
1641866790000|2022-01-11 02:06:30|170.47|167.87|170.39|167.79|170.47|167.87|170.32|167.72|0
1641866810000|2022-01-11 02:06:50|170.24|167.64|170.09|167.49|170.24|167.64|170.09|167.49|0
1641866820000|2022-01-11 02:07:00|170.24|167.64|170.24|167.64|170.39|167.79|170.24|167.64|0
1641866830000|2022-01-11 02:07:10|170.39|167.79|169.93|167.33|170.39|167.79|169.93|167.33|0
1641866840000|2022-01-11 02:07:20|170.08|167.48|169.78|167.18|170.08|167.48|169.78|167.18|0
1641866850000|2022-01-11 02:07:30|169.71|167.11|169.78|167.18|169.78|167.18|169.71|167.11|0
1641866870000|2022-01-11 02:07:50|169.63|167.03|169.63|167.03|169.63|167.03|169.48|166.88|0
1641866880000|2022-01-11 02:08:00|169.71|167.11|169.71|167.11|169.71|167.11|169.71|167.11|0
1641866890000|2022-01-11 02:08:10|169.63|167.03|169.63|167.03|169.63|167.03|169.63|167.03|0
1641866900000|2022-01-11 02:08:20|169.78|167.18|169.78|167.18|169.78|167.18|169.78|167.18|0
1641866910000|2022-01-11 02:08:30|169.63|167.03|169.63|167.03|169.78|167.18|169.63|167.03|0
1641866920000|2022-01-11 02:08:40|169.48|166.88|169.63|167.03|169.63|167.03|169.48|166.88|0
1641866930000|2022-01-11 02:08:50|169.48|166.88|169.18|166.58|169.48|166.88|169.18|166.58|0
1641866940000|2022-01-11 02:09:00|169.33|166.73|169.02|166.42|169.33|166.73|168.87|166.27|0
1641866950000|2022-01-11 02:09:10|168.87|166.27|168.72|166.12|168.87|166.27|168.72|166.12|0
1641866960000|2022-01-11 02:09:20|168.57|165.97|168.57|165.97|168.65|166.05|168.57|165.97|0
1641866970000|2022-01-11 02:09:30|168.65|166.05|168.95|166.35|168.95|166.35|168.57|165.97|0
1641866980000|2022-01-11 02:09:40|168.72|166.12|168.72|166.12|168.72|166.12|168.57|165.97|0
1641866990000|2022-01-11 02:09:50|168.87|166.27|168.87|166.27|168.95|166.35|168.87|166.27|0
1641867000000|2022-01-11 02:10:00|169.02|166.42|168.65|166.05|169.02|166.42|168.65|166.05|0
1641867010000|2022-01-11 02:10:10|168.57|165.97|168.57|165.97|168.57|165.97|168.27|165.67|0
1641867020000|2022-01-11 02:10:20|168.5|165.9|168.57|165.97|168.57|165.97|168.42|165.82|0
1641867030000|2022-01-11 02:10:30|168.5|165.9|168.87|166.27|168.87|166.27|168.5|165.9|0
1641867040000|2022-01-11 02:10:40|168.72|166.12|168.72|166.12|168.72|166.12|168.72|166.12|0
1641867050000|2022-01-11 02:10:50|168.8|166.2|168.87|166.27|168.87|166.27|168.72|166.12|0
1641867060000|2022-01-11 02:11:00|168.72|166.12|168.65|166.05|168.87|166.27|168.65|166.05|0
1641867070000|2022-01-11 02:11:10|168.72|166.12|168.72|166.12|168.87|166.27|168.72|166.12|0
1641867080000|2022-01-11 02:11:20|168.57|165.97|168.72|166.12|168.72|166.12|168.42|165.82|0
1641867090000|2022-01-11 02:11:30|168.87|166.27|168.87|166.27|168.87|166.27|168.87|166.27|0
1641867110000|2022-01-11 02:11:50|168.8|166.2|168.72|166.12|168.87|166.27|168.72|166.12|0
1641867120000|2022-01-11 02:12:00|168.57|165.97|168.72|166.12|168.72|166.12|168.57|165.97|0
1641867130000|2022-01-11 02:12:10|168.57|165.97|168.42|165.82|168.57|165.97|168.42|165.82|0
1641867140000|2022-01-11 02:12:20|168.57|165.97|168.8|166.2|168.8|166.2|168.57|165.97|0
1641867150000|2022-01-11 02:12:30|168.72|166.12|168.87|166.27|168.87|166.27|168.72|166.12|0
1641867160000|2022-01-11 02:12:40|168.72|166.12|168.72|166.12|168.87|166.27|168.72|166.12|0
1641867170000|2022-01-11 02:12:50|168.87|166.27|168.72|166.12|168.87|166.27|168.72|166.12|0
1641867180000|2022-01-11 02:13:00|168.65|166.05|168.87|166.27|168.87|166.27|168.65|166.05|0
1641867190000|2022-01-11 02:13:10|169.02|166.42|169.02|166.42|169.02|166.42|169.02|166.42|0
1641867210000|2022-01-11 02:13:30|168.87|166.27|168.57|165.97|168.87|166.27|168.57|165.97|0
1641867220000|2022-01-11 02:13:40|167.66|165.06|167.44|164.84|167.81|165.21|167.44|164.84|0
1641867230000|2022-01-11 02:13:50|167.36|164.76|167.36|164.76|167.36|164.76|166.91|164.31|0
1641867240000|2022-01-11 02:14:00|167.06|164.46|167.06|164.46|167.06|164.46|166.91|164.31|0
1641867250000|2022-01-11 02:14:10|166.91|164.31|166.99|164.39|166.99|164.39|166.91|164.31|0
1641867260000|2022-01-11 02:14:20|166.91|164.31|166.76|164.16|166.91|164.31|166.76|164.16|0
1641867270000|2022-01-11 02:14:30|166.91|164.31|166.91|164.31|166.91|164.31|166.91|164.31|0
1641867280000|2022-01-11 02:14:40|166.76|164.16|166.91|164.31|166.91|164.31|166.76|164.16|0
1641867290000|2022-01-11 02:14:50|167.06|164.46|166.91|164.31|167.06|164.46|166.91|164.31|0
1641867300000|2022-01-11 02:15:00|166.84|164.24|166.91|164.31|166.91|164.31|166.84|164.24|0
1641867310000|2022-01-11 02:15:10|167.06|164.46|166.91|164.31|167.06|164.46|166.91|164.31|0
1641867320000|2022-01-11 02:15:20|167.06|164.46|167.06|164.46|167.06|164.46|167.06|164.46|0
1641867330000|2022-01-11 02:15:30|166.91|164.31|167.06|164.46|167.06|164.46|166.91|164.31|0
1641867350000|2022-01-11 02:15:50|167.21|164.61|167.06|164.46|167.21|164.61|167.06|164.46|0
1641867360000|2022-01-11 02:16:00|166.91|164.31|166.76|164.16|166.91|164.31|166.76|164.16|0
1641867370000|2022-01-11 02:16:10|167.06|164.46|167.21|164.61|167.21|164.61|167.06|164.46|0
1641867380000|2022-01-11 02:16:20|167.36|164.76|167.36|164.76|167.36|164.76|167.36|164.76|0
1641867390000|2022-01-11 02:16:30|167.51|164.91|167.51|164.91|167.51|164.91|167.44|164.84|0
1641867400000|2022-01-11 02:16:40|167.36|164.76|167.36|164.76|167.36|164.76|167.36|164.76|0
1641867410000|2022-01-11 02:16:50|167.21|164.61|167.21|164.61|167.21|164.61|167.21|164.61|0
1641867420000|2022-01-11 02:17:00|167.06|164.46|166.76|164.16|167.06|164.46|166.76|164.16|0
1641867430000|2022-01-11 02:17:10|166.69|164.09|166.76|164.16|166.76|164.16|166.69|164.09|0
1641867440000|2022-01-11 02:17:20|166.61|164.01|166.61|164.01|166.61|164.01|166.61|164.01|0
1641867450000|2022-01-11 02:17:30|166.69|164.09|166.99|164.39|166.99|164.39|166.69|164.09|0
1641867460000|2022-01-11 02:17:40|167.06|164.46|166.76|164.16|167.06|164.46|166.76|164.16|0
1641867470000|2022-01-11 02:17:50|166.84|164.24|166.91|164.31|166.91|164.31|166.84|164.24|0
1641867480000|2022-01-11 02:18:00|166.61|164.01|166.91|164.31|166.91|164.31|166.61|164.01|0
1641867490000|2022-01-11 02:18:10|166.76|164.16|166.91|164.31|166.91|164.31|166.76|164.16|0
1641867500000|2022-01-11 02:18:20|167.06|164.46|167.06|164.46|167.06|164.46|166.91|164.31|0
1641867510000|2022-01-11 02:18:30|167.21|164.61|167.21|164.61|167.21|164.61|167.06|164.46|0
1641867520000|2022-01-11 02:18:40|167.06|164.46|167.14|164.54|167.21|164.61|167.06|164.46|0
1641867530000|2022-01-11 02:18:50|167.06|164.46|167.06|164.46|167.06|164.46|166.99|164.39|0
1641867540000|2022-01-11 02:19:00|167.21|164.61|167.36|164.76|167.36|164.76|167.14|164.54|0
1641867550000|2022-01-11 02:19:10|167.21|164.61|166.91|164.31|167.21|164.61|166.91|164.31|0
1641867560000|2022-01-11 02:19:20|166.99|164.39|167.06|164.46|167.06|164.46|166.99|164.39|0
1641867570000|2022-01-11 02:19:30|167.21|164.61|167.06|164.46|167.21|164.61|166.91|164.31|0
1641867590000|2022-01-11 02:19:50|167.21|164.61|167.21|164.61|167.21|164.61|167.06|164.46|0
1641867600000|2022-01-11 02:20:00|167.06|164.46|167.21|164.61|167.21|164.61|167.06|164.46|0
1641867610000|2022-01-11 02:20:10|167.06|164.46|166.99|164.39|167.06|164.46|166.99|164.39|0
1641867620000|2022-01-11 02:20:20|166.91|164.31|166.99|164.39|166.99|164.39|166.91|164.31|0
1641867630000|2022-01-11 02:20:30|166.91|164.31|166.91|164.31|166.91|164.31|166.91|164.31|0
1641867640000|2022-01-11 02:20:40|166.99|164.39|167.06|164.46|167.06|164.46|166.91|164.31|0
1641867650000|2022-01-11 02:20:50|167.14|164.54|166.91|164.31|167.14|164.54|166.91|164.31|0
1641867660000|2022-01-11 02:21:00|166.61|164.01|166.61|164.01|166.61|164.01|166.46|163.86|0
1641867670000|2022-01-11 02:21:10|166.76|164.16|166.61|164.01|166.76|164.16|166.61|164.01|0
1641867680000|2022-01-11 02:21:20|166.46|163.86|166.76|164.16|166.76|164.16|166.46|163.86|0
1641867690000|2022-01-11 02:21:30|166.61|164.01|166.61|164.01|166.61|164.01|166.61|164.01|0
1641867700000|2022-01-11 02:21:40|166.54|163.94|166.54|163.94|166.54|163.94|166.54|163.94|0
1641867710000|2022-01-11 02:21:50|166.61|164.01|166.46|163.86|166.61|164.01|166.46|163.86|0
1641867720000|2022-01-11 02:22:00|166.31|163.71|166.46|163.86|166.46|163.86|166.31|163.71|0
1641867730000|2022-01-11 02:22:10|166.54|163.94|166.46|163.86|166.61|164.01|166.46|163.86|0
1641867740000|2022-01-11 02:22:20|166.54|163.94|166.54|163.94|166.54|163.94|166.54|163.94|0
1641867750000|2022-01-11 02:22:30|166.69|164.09|166.76|164.16|166.76|164.16|166.69|164.09|0
1641867760000|2022-01-11 02:22:40|166.69|164.09|166.69|164.09|166.69|164.09|166.69|164.09|0
1641867770000|2022-01-11 02:22:50|166.61|164.01|166.46|163.86|166.61|164.01|166.46|163.86|0
1641867780000|2022-01-11 02:23:00|166.24|163.64|166.16|163.56|166.24|163.64|166.01|163.41|0
1641867790000|2022-01-11 02:23:10|166.09|163.49|166.16|163.56|166.16|163.56|166.01|163.41|0
1641867800000|2022-01-11 02:23:20|166.01|163.41|166.01|163.41|166.01|163.41|165.86|163.26|0
1641867810000|2022-01-11 02:23:30|165.71|163.11|165.86|163.26|165.86|163.26|165.71|163.11|0
1641867820000|2022-01-11 02:23:40|165.56|162.96|165.71|163.11|165.71|163.11|165.56|162.96|0
1641867830000|2022-01-11 02:23:50|165.56|162.96|165.71|163.11|165.71|163.11|165.56|162.96|0
1641867840000|2022-01-11 02:24:00|165.56|162.96|165.56|162.96|165.71|163.11|165.56|162.96|0
1641867850000|2022-01-11 02:24:10|165.41|162.81|165.56|162.96|165.56|162.96|165.41|162.81|0
1641867860000|2022-01-11 02:24:20|165.41|162.81|165.41|162.81|165.41|162.81|165.26|162.66|0
1641867870000|2022-01-11 02:24:30|165.56|162.96|165.71|163.11|165.71|163.11|165.49|162.89|0
1641867880000|2022-01-11 02:24:40|165.56|162.96|165.41|162.81|165.56|162.96|165.41|162.81|0
1641867900000|2022-01-11 02:25:00|165.56|162.96|165.41|162.81|165.56|162.96|165.41|162.81|0
1641867910000|2022-01-11 02:25:10|165.56|162.96|165.56|162.96|165.64|163.04|165.56|162.96|0
1641867920000|2022-01-11 02:25:20|165.41|162.81|165.86|163.26|165.86|163.26|165.41|162.81|0
1641867930000|2022-01-11 02:25:30|165.71|163.11|165.71|163.11|165.71|163.11|165.71|163.11|0
1641867940000|2022-01-11 02:25:40|165.64|163.04|165.56|162.96|165.64|163.04|165.56|162.96|0
1641867950000|2022-01-11 02:25:50|165.71|163.11|165.86|163.26|165.86|163.26|165.71|163.11|0
1641867960000|2022-01-11 02:26:00|165.94|163.34|165.71|163.11|165.94|163.34|165.56|162.96|0
1641867970000|2022-01-11 02:26:10|165.56|162.96|165.49|162.89|165.71|163.11|165.49|162.89|0
1641867980000|2022-01-11 02:26:20|165.56|162.96|165.71|163.11|165.71|163.11|165.41|162.81|0
1641868000000|2022-01-11 02:26:40|165.64|163.04|165.56|162.96|165.71|163.11|165.56|162.96|0
1641868010000|2022-01-11 02:26:50|165.41|162.81|165.41|162.81|165.41|162.81|165.34|162.74|0
1641868040000|2022-01-11 02:27:20|165.26|162.66|165.11|162.51|165.26|162.66|165.11|162.51|0
1641868050000|2022-01-11 02:27:30|165.26|162.66|165.26|162.66|165.26|162.66|165.26|162.66|0
1641868060000|2022-01-11 02:27:40|165.41|162.81|165.49|162.89|165.49|162.89|165.41|162.81|0
1641868070000|2022-01-11 02:27:50|165.56|162.96|165.49|162.89|165.56|162.96|165.41|162.81|0
1641868080000|2022-01-11 02:28:00|165.56|162.96|165.56|162.96|165.56|162.96|165.49|162.89|0
1641868100000|2022-01-11 02:28:20|165.71|163.11|165.56|162.96|165.71|163.11|165.56|162.96|0
1641868110000|2022-01-11 02:28:30|165.71|163.11|165.56|162.96|165.71|163.11|165.56|162.96|0
1641868120000|2022-01-11 02:28:40|165.71|163.11|165.71|163.11|165.71|163.11|165.56|162.96|0
1641868130000|2022-01-11 02:28:50|165.86|163.26|165.86|163.26|165.86|163.26|165.71|163.11|0
1641868150000|2022-01-11 02:29:10|165.78|163.18|165.86|163.26|165.86|163.26|165.78|163.18|0
1641868170000|2022-01-11 02:29:30|166.01|163.41|166.01|163.41|166.01|163.41|166.01|163.41|0
1641868180000|2022-01-11 02:29:40|165.86|163.26|165.86|163.26|165.86|163.26|165.71|163.11|0
1641868190000|2022-01-11 02:29:50|166.01|163.41|166.01|163.41|166.01|163.41|166.01|163.41|0
1641868200000|2022-01-11 02:30:00|165.93|163.33|165.71|163.11|165.93|163.33|165.56|162.96|0
1641868210000|2022-01-11 02:30:10|165.86|163.26|166.3|163.7|166.3|163.7|165.86|163.26|0
1641868220000|2022-01-11 02:30:20|166.45|163.85|166.3|163.7|166.45|163.85|166.3|163.7|0
1641868230000|2022-01-11 02:30:30|166.23|163.63|166.15|163.55|166.23|163.63|166|163.4|0
1641868240000|2022-01-11 02:30:40|166.3|163.7|166.15|163.55|166.3|163.7|166.15|163.55|0
1641868250000|2022-01-11 02:30:50|166|163.4|166.15|163.55|166.15|163.55|166|163.4|0
1641868260000|2022-01-11 02:31:00|166.08|163.48|166|163.4|166.08|163.48|166|163.4|0
1641868270000|2022-01-11 02:31:10|166.15|163.55|166.08|163.48|166.23|163.63|166.08|163.48|0
1641868280000|2022-01-11 02:31:20|166|163.4|166.15|163.55|166.15|163.55|166|163.4|0
1641868290000|2022-01-11 02:31:30|166.23|163.63|166.3|163.7|166.3|163.7|166.23|163.63|0
1641868300000|2022-01-11 02:31:40|166.15|163.55|166|163.4|166.23|163.63|166|163.4|0
1641868320000|2022-01-11 02:32:00|165.85|163.25|166|163.4|166|163.4|165.78|163.18|0
1641868330000|2022-01-11 02:32:10|165.85|163.25|166|163.4|166|163.4|165.85|163.25|0
1641868340000|2022-01-11 02:32:20|165.85|163.25|165.85|163.25|165.85|163.25|165.85|163.25|0
1641868350000|2022-01-11 02:32:30|165.93|163.33|166|163.4|166|163.4|165.93|163.33|0
1641868360000|2022-01-11 02:32:40|165.85|163.25|166|163.4|166|163.4|165.85|163.25|0
1641868370000|2022-01-11 02:32:50|166.08|163.48|166.15|163.55|166.15|163.55|166.08|163.48|0
1641868380000|2022-01-11 02:33:00|166.3|163.7|166.15|163.55|166.3|163.7|166.15|163.55|0
1641868390000|2022-01-11 02:33:10|166|163.4|166.15|163.55|166.15|163.55|166|163.4|0
1641868410000|2022-01-11 02:33:30|166.3|163.7|166.15|163.55|166.3|163.7|166.15|163.55|0
1641868420000|2022-01-11 02:33:40|166.3|163.7|166.3|163.7|166.3|163.7|166.3|163.7|0
1641868430000|2022-01-11 02:33:50|166.6|164|166.6|164|166.6|164|166.6|164|0
1641868440000|2022-01-11 02:34:00|166.75|164.15|166.75|164.15|166.75|164.15|166.6|164|0
1641868450000|2022-01-11 02:34:10|166.68|164.08|166.6|164|166.68|164.08|166.6|164|0
1641868460000|2022-01-11 02:34:20|166.53|163.93|166.45|163.85|166.75|164.15|166.45|163.85|0
1641868470000|2022-01-11 02:34:30|166.53|163.93|166.45|163.85|166.53|163.93|166.45|163.85|0
1641868480000|2022-01-11 02:34:40|166.38|163.78|166.6|164|166.6|164|166.38|163.78|0
1641868490000|2022-01-11 02:34:50|166.45|163.85|166.75|164.15|166.75|164.15|166.45|163.85|0
1641868500000|2022-01-11 02:35:00|166.83|164.23|166.83|164.23|166.83|164.23|166.83|164.23|0
1641868510000|2022-01-11 02:35:10|167.05|164.45|166.9|164.3|167.05|164.45|166.9|164.3|0
1641868520000|2022-01-11 02:35:20|167.05|164.45|167.05|164.45|167.05|164.45|167.05|164.45|0
1641868530000|2022-01-11 02:35:30|166.9|164.3|166.98|164.38|167.05|164.45|166.9|164.3|0
1641868540000|2022-01-11 02:35:40|166.9|164.3|167.05|164.45|167.05|164.45|166.9|164.3|0
1641868550000|2022-01-11 02:35:50|166.9|164.3|167.05|164.45|167.05|164.45|166.9|164.3|0
1641868560000|2022-01-11 02:36:00|166.83|164.23|166.98|164.38|166.98|164.38|166.83|164.23|0
1641868570000|2022-01-11 02:36:10|166.9|164.3|167.2|164.6|167.2|164.6|166.9|164.3|0
1641868590000|2022-01-11 02:36:30|167.28|164.68|167.5|164.9|167.5|164.9|167.28|164.68|0
1641868600000|2022-01-11 02:36:40|167.35|164.75|167.35|164.75|167.35|164.75|167.2|164.6|0
1641868610000|2022-01-11 02:36:50|167.2|164.6|167.35|164.75|167.35|164.75|167.2|164.6|0
1641868620000|2022-01-11 02:37:00|167.5|164.9|167.05|164.45|167.5|164.9|167.05|164.45|0
1641868630000|2022-01-11 02:37:10|166.9|164.3|167.2|164.6|167.2|164.6|166.9|164.3|0
1641868640000|2022-01-11 02:37:20|167.05|164.45|166.9|164.3|167.05|164.45|166.9|164.3|0
1641868650000|2022-01-11 02:37:30|167.05|164.45|166.98|164.38|167.05|164.45|166.98|164.38|0
1641868660000|2022-01-11 02:37:40|167.05|164.45|166.98|164.38|167.05|164.45|166.9|164.3|0
1641868670000|2022-01-11 02:37:50|167.05|164.45|166.9|164.3|167.05|164.45|166.9|164.3|0
1641868690000|2022-01-11 02:38:10|166.75|164.15|166.75|164.15|166.75|164.15|166.68|164.08|0
1641868700000|2022-01-11 02:38:20|166.9|164.3|166.9|164.3|166.9|164.3|166.9|164.3|0
1641868710000|2022-01-11 02:38:30|166.75|164.15|166.75|164.15|166.9|164.3|166.75|164.15|0
1641868720000|2022-01-11 02:38:40|166.98|164.38|166.9|164.3|166.98|164.38|166.9|164.3|0
1641868730000|2022-01-11 02:38:50|167.05|164.45|167.05|164.45|167.05|164.45|167.05|164.45|0
1641868740000|2022-01-11 02:39:00|166.98|164.38|166.9|164.3|166.98|164.38|166.9|164.3|0
1641868750000|2022-01-11 02:39:10|166.75|164.15|166.75|164.15|166.75|164.15|166.75|164.15|0
1641868760000|2022-01-11 02:39:20|166.9|164.3|166.9|164.3|166.9|164.3|166.9|164.3|0
1641868780000|2022-01-11 02:39:40|166.75|164.15|166.9|164.3|166.9|164.3|166.75|164.15|0
1641868790000|2022-01-11 02:39:50|166.83|164.23|166.75|164.15|166.83|164.23|166.75|164.15|0
1641868800000|2022-01-11 02:40:00|166.83|164.23|166.75|164.15|166.9|164.3|166.75|164.15|0
1641868810000|2022-01-11 02:40:10|166.68|164.08|166.75|164.15|166.75|164.15|166.68|164.08|0
1641868820000|2022-01-11 02:40:20|166.9|164.3|166.9|164.3|166.9|164.3|166.9|164.3|0
1641868830000|2022-01-11 02:40:30|166.83|164.23|167.2|164.6|167.2|164.6|166.75|164.15|0
1641868840000|2022-01-11 02:40:40|167.05|164.45|167.05|164.45|167.05|164.45|167.05|164.45|0
1641868850000|2022-01-11 02:40:50|167.2|164.6|167.05|164.45|167.2|164.6|167.05|164.45|0
1641868860000|2022-01-11 02:41:00|167.13|164.53|167.2|164.6|167.2|164.6|167.13|164.53|0
1641868870000|2022-01-11 02:41:10|167.13|164.53|167.05|164.45|167.13|164.53|167.05|164.45|0
1641868880000|2022-01-11 02:41:20|167.13|164.53|167.05|164.45|167.13|164.53|167.05|164.45|0
1641868890000|2022-01-11 02:41:30|167.12|164.52|167.27|164.67|167.27|164.67|167.12|164.52|0
1641868900000|2022-01-11 02:41:40|167.2|164.6|167.2|164.6|167.2|164.6|167.2|164.6|0
1641868910000|2022-01-11 02:41:50|167.35|164.75|167.2|164.6|167.35|164.75|167.2|164.6|0
1641868920000|2022-01-11 02:42:00|167.35|164.75|167.5|164.9|167.5|164.9|167.35|164.75|0
1641868930000|2022-01-11 02:42:10|167.58|164.98|167.58|164.98|167.58|164.98|167.58|164.98|0
1641868940000|2022-01-11 02:42:20|167.5|164.9|167.5|164.9|167.5|164.9|167.5|164.9|0
1641868950000|2022-01-11 02:42:30|167.2|164.6|167.35|164.75|167.35|164.75|167.2|164.6|0
1641868970000|2022-01-11 02:42:50|167.42|164.82|167.35|164.75|167.42|164.82|167.35|164.75|0
1641868980000|2022-01-11 02:43:00|167.2|164.6|167.2|164.6|167.2|164.6|167.2|164.6|0
1641868990000|2022-01-11 02:43:10|167.27|164.67|167.2|164.6|167.27|164.67|167.2|164.6|0
1641869000000|2022-01-11 02:43:20|167.35|164.75|167.12|164.52|167.35|164.75|167.05|164.45|0
1641869010000|2022-01-11 02:43:30|167.05|164.45|167.05|164.45|167.05|164.45|167.05|164.45|0
1641869020000|2022-01-11 02:43:40|167.2|164.6|167.2|164.6|167.2|164.6|167.2|164.6|0
1641869030000|2022-01-11 02:43:50|167.12|164.52|167.12|164.52|167.2|164.6|167.12|164.52|0
1641869040000|2022-01-11 02:44:00|167.2|164.6|167.2|164.6|167.2|164.6|167.2|164.6|0
1641869050000|2022-01-11 02:44:10|167.35|164.75|167.35|164.75|167.35|164.75|167.35|164.75|0
1641869060000|2022-01-11 02:44:20|167.2|164.6|167.2|164.6|167.2|164.6|167.12|164.52|0
1641869070000|2022-01-11 02:44:30|167.05|164.45|167.2|164.6|167.2|164.6|167.05|164.45|0
1641869080000|2022-01-11 02:44:40|167.35|164.75|167.27|164.67|167.35|164.75|167.27|164.67|0
1641869090000|2022-01-11 02:44:50|167.2|164.6|167.27|164.67|167.27|164.67|167.19|164.59|0
1641869100000|2022-01-11 02:45:00|167.35|164.75|167.19|164.59|167.35|164.75|167.19|164.59|0
1641869120000|2022-01-11 02:45:20|167.12|164.52|167.12|164.52|167.12|164.52|167.12|164.52|0
1641869130000|2022-01-11 02:45:30|167.04|164.44|167.04|164.44|167.04|164.44|167.04|164.44|0
1641869160000|2022-01-11 02:46:00|167.12|164.52|167.19|164.59|167.19|164.59|167.12|164.52|0
1641869170000|2022-01-11 02:46:10|167.04|164.44|167.04|164.44|167.04|164.44|167.04|164.44|0
1641869180000|2022-01-11 02:46:20|167.12|164.52|167.04|164.44|167.12|164.52|167.04|164.44|0
1641869220000|2022-01-11 02:47:00|166.89|164.29|166.59|163.99|166.89|164.29|166.59|163.99|0
1641869230000|2022-01-11 02:47:10|166.44|163.84|166.29|163.69|166.44|163.84|166.29|163.69|0
1641869240000|2022-01-11 02:47:20|166.14|163.54|166.14|163.54|166.14|163.54|166.14|163.54|0
1641869250000|2022-01-11 02:47:30|165.99|163.39|166.14|163.54|166.14|163.54|165.99|163.39|0
1641869260000|2022-01-11 02:47:40|165.99|163.39|166.14|163.54|166.14|163.54|165.85|163.25|0
1641869280000|2022-01-11 02:48:00|165.99|163.39|166.22|163.62|166.22|163.62|165.99|163.39|0
1641869290000|2022-01-11 02:48:10|166.29|163.69|166.29|163.69|166.29|163.69|166.29|163.69|0
1641869300000|2022-01-11 02:48:20|166.37|163.77|166.29|163.69|166.37|163.77|166.29|163.69|0
1641869310000|2022-01-11 02:48:30|166.44|163.84|166.29|163.69|166.44|163.84|166.29|163.69|0
1641869320000|2022-01-11 02:48:40|166.44|163.84|166.44|163.84|166.44|163.84|166.44|163.84|0
1641869330000|2022-01-11 02:48:50|166.37|163.77|166.29|163.69|166.37|163.77|166.22|163.62|0
1641869340000|2022-01-11 02:49:00|166.44|163.84|166.44|163.84|166.44|163.84|166.44|163.84|0
1641869350000|2022-01-11 02:49:10|166.29|163.69|166.44|163.84|166.44|163.84|166.29|163.69|0
1641869360000|2022-01-11 02:49:20|166.59|163.99|166.74|164.14|166.74|164.14|166.59|163.99|0
1641869370000|2022-01-11 02:49:30|166.67|164.07|166.59|163.99|166.67|164.07|166.59|163.99|0
1641869380000|2022-01-11 02:49:40|166.67|164.07|166.67|164.07|166.74|164.14|166.67|164.07|0
1641869390000|2022-01-11 02:49:50|166.74|164.14|166.59|163.99|166.74|164.14|166.59|163.99|0
1641869400000|2022-01-11 02:50:00|166.67|164.07|166.74|164.14|166.74|164.14|166.67|164.07|0
1641869410000|2022-01-11 02:50:10|166.89|164.29|166.89|164.29|166.89|164.29|166.89|164.29|0
1641869430000|2022-01-11 02:50:30|167.04|164.44|167.04|164.44|167.04|164.44|167.04|164.44|0
1641869440000|2022-01-11 02:50:40|167.19|164.59|167.19|164.59|167.19|164.59|167.19|164.59|0
1641869450000|2022-01-11 02:50:50|167.04|164.44|166.89|164.29|167.04|164.44|166.89|164.29|0
1641869460000|2022-01-11 02:51:00|167.04|164.44|166.89|164.29|167.04|164.44|166.89|164.29|0
1641869470000|2022-01-11 02:51:10|166.74|164.14|166.59|163.99|166.74|164.14|166.59|163.99|0
1641869480000|2022-01-11 02:51:20|166.44|163.84|166.44|163.84|166.44|163.84|166.44|163.84|0
1641869490000|2022-01-11 02:51:30|166.37|163.77|166.44|163.84|166.44|163.84|166.37|163.77|0
1641869500000|2022-01-11 02:51:40|166.29|163.69|166.29|163.69|166.29|163.69|166.29|163.69|0
1641869510000|2022-01-11 02:51:50|166.44|163.84|166.59|163.99|166.59|163.99|166.44|163.84|0
1641869520000|2022-01-11 02:52:00|166.52|163.92|166.52|163.92|166.52|163.92|166.44|163.84|0
1641869530000|2022-01-11 02:52:10|166.59|163.99|166.59|163.99|166.59|163.99|166.44|163.84|0
1641869550000|2022-01-11 02:52:30|166.44|163.84|166.59|163.99|166.59|163.99|166.44|163.84|0
1641869560000|2022-01-11 02:52:40|166.52|163.92|166.44|163.84|166.52|163.92|166.44|163.84|0
1641869570000|2022-01-11 02:52:50|166.59|163.99|166.59|163.99|166.59|163.99|166.59|163.99|0
1641869580000|2022-01-11 02:53:00|166.52|163.92|166.44|163.84|166.52|163.92|166.44|163.84|0
1641869590000|2022-01-11 02:53:10|166.29|163.69|166.14|163.54|166.29|163.69|166.14|163.54|0
1641869600000|2022-01-11 02:53:20|165.99|163.39|165.99|163.39|165.99|163.39|165.99|163.39|0
1641869610000|2022-01-11 02:53:30|166.14|163.54|165.99|163.39|166.14|163.54|165.99|163.39|0
1641869620000|2022-01-11 02:53:40|166.14|163.54|166.14|163.54|166.14|163.54|165.99|163.39|0
1641869640000|2022-01-11 02:54:00|166.29|163.69|165.99|163.39|166.29|163.69|165.99|163.39|0
1641869650000|2022-01-11 02:54:10|165.77|163.17|165.69|163.09|165.77|163.17|165.39|162.79|0
1641869670000|2022-01-11 02:54:30|165.54|162.94|165.39|162.79|165.54|162.94|165.39|162.79|0
1641869680000|2022-01-11 02:54:40|165.47|162.87|165.69|163.09|165.69|163.09|165.47|162.87|0
1641869690000|2022-01-11 02:54:50|165.62|163.02|165.84|163.24|165.84|163.24|165.62|163.02|0
1641869700000|2022-01-11 02:55:00|165.77|163.17|165.39|162.79|165.77|163.17|165.39|162.79|0
1641869710000|2022-01-11 02:55:10|165.54|162.94|165.54|162.94|165.69|163.09|165.54|162.94|0
1641869720000|2022-01-11 02:55:20|165.39|162.79|165.32|162.72|165.39|162.79|165.24|162.64|0
1641869730000|2022-01-11 02:55:30|165.39|162.79|165.39|162.79|165.54|162.94|165.39|162.79|0
1641869740000|2022-01-11 02:55:40|165.24|162.64|165.24|162.64|165.24|162.64|165.17|162.57|0
1641869750000|2022-01-11 02:55:50|165.39|162.79|165.39|162.79|165.39|162.79|165.39|162.79|0
1641869760000|2022-01-11 02:56:00|165.47|162.87|165.47|162.87|165.47|162.87|165.47|162.87|0
1641869770000|2022-01-11 02:56:10|165.39|162.79|165.39|162.79|165.39|162.79|165.39|162.79|0
1641869780000|2022-01-11 02:56:20|165.24|162.64|165.32|162.72|165.39|162.79|165.24|162.64|0
1641869790000|2022-01-11 02:56:30|165.24|162.64|165.39|162.79|165.39|162.79|165.24|162.64|0
1641869810000|2022-01-11 02:56:50|165.54|162.94|165.47|162.87|165.54|162.94|165.47|162.87|0
1641869820000|2022-01-11 02:57:00|165.54|162.94|165.54|162.94|165.54|162.94|165.39|162.79|0
1641869860000|2022-01-11 02:57:40|165.69|163.09|165.47|162.87|165.69|163.09|165.47|162.87|0
1641869870000|2022-01-11 02:57:50|165.24|162.64|165.39|162.79|165.39|162.79|165.24|162.64|0
1641869880000|2022-01-11 02:58:00|165.24|162.64|165.39|162.79|165.39|162.79|165.24|162.64|0
1641869890000|2022-01-11 02:58:10|165.54|162.94|165.54|162.94|165.54|162.94|165.54|162.94|0
1641869900000|2022-01-11 02:58:20|165.69|163.09|165.69|163.09|165.69|163.09|165.62|163.02|0
1641869910000|2022-01-11 02:58:30|165.54|162.94|165.69|163.09|165.69|163.09|165.54|162.94|0
1641869940000|2022-01-11 02:59:00|165.62|163.02|165.69|163.09|165.69|163.09|165.54|162.94|0
1641869950000|2022-01-11 02:59:10|165.84|163.24|165.84|163.24|165.84|163.24|165.84|163.24|0
1641869960000|2022-01-11 02:59:20|165.69|163.09|165.54|162.94|165.69|163.09|165.54|162.94|0
1641869970000|2022-01-11 02:59:30|165.39|162.79|165.47|162.87|165.47|162.87|165.39|162.79|0
1641869980000|2022-01-11 02:59:40|165.39|162.79|165.47|162.87|165.47|162.87|165.39|162.79|0
1641869990000|2022-01-11 02:59:50|165.39|162.79|165.39|162.79|165.39|162.79|164.94|162.34|0
1641870000000|2022-01-11 03:00:00|165.54|162.94|165.39|162.79|165.54|162.94|165.39|162.79|0
1641870010000|2022-01-11 03:00:10|165.47|162.87|165.54|162.94|165.54|162.94|165.47|162.87|0
1641870020000|2022-01-11 03:00:20|165.39|162.79|165.39|162.79|165.39|162.79|165.39|162.79|0
1641870030000|2022-01-11 03:00:30|165.24|162.64|165.09|162.49|165.24|162.64|165.09|162.49|0
1641870040000|2022-01-11 03:00:40|165.24|162.64|165.24|162.64|165.24|162.64|165.24|162.64|0
1641870050000|2022-01-11 03:00:50|165.39|162.79|165.32|162.72|165.39|162.79|165.32|162.72|0
1641870060000|2022-01-11 03:01:00|165.24|162.64|165.09|162.49|165.24|162.64|165.09|162.49|0
1641870070000|2022-01-11 03:01:10|165.24|162.64|165.24|162.64|165.24|162.64|165.24|162.64|0
1641870100000|2022-01-11 03:01:40|165.39|162.79|165.47|162.87|165.54|162.94|165.39|162.79|0
1641870110000|2022-01-11 03:01:50|165.54|162.94|165.39|162.79|165.54|162.94|165.39|162.79|0
1641870120000|2022-01-11 03:02:00|165.32|162.72|165.39|162.79|165.39|162.79|165.32|162.72|0
1641870130000|2022-01-11 03:02:10|165.47|162.87|165.54|162.94|165.54|162.94|165.47|162.87|0
1641870140000|2022-01-11 03:02:20|165.47|162.87|165.54|162.94|165.54|162.94|165.47|162.87|0
1641870150000|2022-01-11 03:02:30|165.39|162.79|165.47|162.87|165.47|162.87|165.39|162.79|0
1641870160000|2022-01-11 03:02:40|165.54|162.94|165.54|162.94|165.54|162.94|165.54|162.94|0
1641870190000|2022-01-11 03:03:10|165.69|163.09|165.69|163.09|165.69|163.09|165.69|163.09|0
1641870200000|2022-01-11 03:03:20|165.76|163.16|165.69|163.09|165.76|163.16|165.69|163.09|0
1641870210000|2022-01-11 03:03:30|165.84|163.24|165.69|163.09|165.84|163.24|165.69|163.09|0
1641870220000|2022-01-11 03:03:40|165.76|163.16|165.69|163.09|165.84|163.24|165.69|163.09|0
1641870230000|2022-01-11 03:03:50|165.84|163.24|165.84|163.24|165.84|163.24|165.84|163.24|0
1641870240000|2022-01-11 03:04:00|165.76|163.16|165.98|163.38|165.98|163.38|165.76|163.16|0
1641870260000|2022-01-11 03:04:20|166.13|163.53|166.13|163.53|166.13|163.53|166.13|163.53|0
1641870270000|2022-01-11 03:04:30|165.98|163.38|165.98|163.38|165.98|163.38|165.98|163.38|0
1641870280000|2022-01-11 03:04:40|166.13|163.53|166.13|163.53|166.13|163.53|166.06|163.46|0
1641870290000|2022-01-11 03:04:50|165.98|163.38|165.98|163.38|165.98|163.38|165.98|163.38|0
1641870310000|2022-01-11 03:05:10|166.06|163.46|165.98|163.38|166.06|163.46|165.98|163.38|0
1641870330000|2022-01-11 03:05:30|166.13|163.53|166.13|163.53|166.13|163.53|166.13|163.53|0
1641870350000|2022-01-11 03:05:50|166.28|163.68|166.28|163.68|166.28|163.68|166.28|163.68|0
1641870360000|2022-01-11 03:06:00|166.43|163.83|166.28|163.68|166.43|163.83|166.28|163.68|0
1641870370000|2022-01-11 03:06:10|166.13|163.53|166.28|163.68|166.28|163.68|166.13|163.53|0
1641870380000|2022-01-11 03:06:20|166.21|163.61|166.28|163.68|166.28|163.68|166.13|163.53|0
1641870390000|2022-01-11 03:06:30|166.13|163.53|166.13|163.53|166.13|163.53|166.13|163.53|0
1641870400000|2022-01-11 03:06:40|166.21|163.61|166.28|163.68|166.28|163.68|166.21|163.61|0
1641870410000|2022-01-11 03:06:50|166.21|163.61|166.43|163.83|166.43|163.83|166.21|163.61|0
1641870420000|2022-01-11 03:07:00|166.36|163.76|166.43|163.83|166.43|163.83|166.36|163.76|0
1641870430000|2022-01-11 03:07:10|166.36|163.76|166.43|163.83|166.43|163.83|166.28|163.68|0
1641870440000|2022-01-11 03:07:20|166.28|163.68|166.13|163.53|166.28|163.68|166.13|163.53|0
1641870450000|2022-01-11 03:07:30|165.98|163.38|165.98|163.38|165.98|163.38|165.98|163.38|0
1641870460000|2022-01-11 03:07:40|165.83|163.23|165.83|163.23|165.91|163.31|165.83|163.23|0
1641870470000|2022-01-11 03:07:50|165.98|163.38|165.91|163.31|165.98|163.38|165.83|163.23|0
1641870480000|2022-01-11 03:08:00|165.83|163.23|165.68|163.08|165.83|163.23|165.68|163.08|0
1641870500000|2022-01-11 03:08:20|165.83|163.23|165.76|163.16|165.83|163.23|165.68|163.08|0
1641870510000|2022-01-11 03:08:30|165.83|163.23|165.83|163.23|165.83|163.23|165.83|163.23|0
1641870520000|2022-01-11 03:08:40|165.91|163.31|165.98|163.38|165.98|163.38|165.91|163.31|0
1641870530000|2022-01-11 03:08:50|166.13|163.53|165.98|163.38|166.13|163.53|165.98|163.38|0
1641870540000|2022-01-11 03:09:00|166.13|163.53|166.13|163.53|166.13|163.53|166.13|163.53|0
1641870550000|2022-01-11 03:09:10|166.28|163.68|166.13|163.53|166.28|163.68|166.13|163.53|0
1641870560000|2022-01-11 03:09:20|166.28|163.68|166.28|163.68|166.28|163.68|166.13|163.53|0
1641870580000|2022-01-11 03:09:40|166.43|163.83|166.43|163.83|166.43|163.83|166.43|163.83|0
1641870600000|2022-01-11 03:10:00|166.13|163.53|166.13|163.53|166.13|163.53|166.13|163.53|0
1641870620000|2022-01-11 03:10:20|166.21|163.61|166.13|163.53|166.21|163.61|166.13|163.53|0
1641870630000|2022-01-11 03:10:30|166.21|163.61|166.28|163.68|166.28|163.68|166.13|163.53|0
1641870640000|2022-01-11 03:10:40|166.13|163.53|166.13|163.53|166.13|163.53|166.13|163.53|0
1641870650000|2022-01-11 03:10:50|166.06|163.46|165.98|163.38|166.06|163.46|165.98|163.38|0
1641870660000|2022-01-11 03:11:00|166.13|163.53|166.43|163.83|166.43|163.83|166.13|163.53|0
1641870670000|2022-01-11 03:11:10|166.36|163.76|166.36|163.76|166.36|163.76|166.36|163.76|0
1641870680000|2022-01-11 03:11:20|166.28|163.68|166.43|163.83|166.43|163.83|166.28|163.68|0
1641870690000|2022-01-11 03:11:30|166.28|163.68|166.43|163.83|166.43|163.83|166.28|163.68|0
1641870710000|2022-01-11 03:11:50|166.28|163.68|166.28|163.68|166.28|163.68|166.28|163.68|0
1641870730000|2022-01-11 03:12:10|166.21|163.61|166.21|163.61|166.21|163.61|166.21|163.61|0
1641870740000|2022-01-11 03:12:20|166.28|163.68|166.28|163.68|166.28|163.68|166.28|163.68|0
1641870750000|2022-01-11 03:12:30|166.43|163.83|166.43|163.83|166.43|163.83|166.43|163.83|0
1641870760000|2022-01-11 03:12:40|166.58|163.98|166.58|163.98|166.58|163.98|166.58|163.98|0
1641870770000|2022-01-11 03:12:50|166.43|163.83|166.43|163.83|166.43|163.83|166.43|163.83|0
1641870780000|2022-01-11 03:13:00|166.58|163.98|166.58|163.98|166.58|163.98|166.58|163.98|0
1641870790000|2022-01-11 03:13:10|166.73|164.13|166.73|164.13|166.73|164.13|166.73|164.13|0
1641870800000|2022-01-11 03:13:20|166.81|164.21|166.58|163.98|166.81|164.21|166.58|163.98|0
1641870810000|2022-01-11 03:13:30|166.73|164.13|166.88|164.28|166.88|164.28|166.73|164.13|0
1641870820000|2022-01-11 03:13:40|166.81|164.21|166.88|164.28|166.88|164.28|166.81|164.21|0
1641870830000|2022-01-11 03:13:50|166.81|164.21|166.88|164.28|166.88|164.28|166.81|164.21|0
1641870840000|2022-01-11 03:14:00|167.03|164.43|167.03|164.43|167.03|164.43|167.03|164.43|0
1641870850000|2022-01-11 03:14:10|166.88|164.28|166.88|164.28|166.88|164.28|166.88|164.28|0
1641870860000|2022-01-11 03:14:20|167.03|164.43|167.18|164.58|167.18|164.58|167.03|164.43|0
1641870870000|2022-01-11 03:14:30|167.03|164.43|167.03|164.43|167.03|164.43|167.03|164.43|0
1641870880000|2022-01-11 03:14:40|166.96|164.36|167.03|164.43|167.03|164.43|166.96|164.36|0
1641870890000|2022-01-11 03:14:50|166.88|164.28|166.88|164.28|166.88|164.28|166.88|164.28|0
1641870900000|2022-01-11 03:15:00|166.73|164.13|166.73|164.13|166.73|164.13|166.73|164.13|0
1641870910000|2022-01-11 03:15:10|166.8|164.2|166.88|164.28|166.88|164.28|166.8|164.2|0
1641870920000|2022-01-11 03:15:20|166.73|164.13|166.73|164.13|166.73|164.13|166.73|164.13|0
1641870940000|2022-01-11 03:15:40|166.88|164.28|166.73|164.13|166.88|164.28|166.73|164.13|0
1641870950000|2022-01-11 03:15:50|166.8|164.2|166.73|164.13|166.88|164.28|166.73|164.13|0
1641870960000|2022-01-11 03:16:00|166.88|164.28|166.5|163.9|166.88|164.28|166.5|163.9|0
1641870970000|2022-01-11 03:16:10|166.43|163.83|166.28|163.68|166.43|163.83|166.28|163.68|0
1641870980000|2022-01-11 03:16:20|166.43|163.83|166.43|163.83|166.43|163.83|166.43|163.83|0
1641871010000|2022-01-11 03:16:50|166.28|163.68|166.28|163.68|166.28|163.68|166.28|163.68|0
1641871020000|2022-01-11 03:17:00|166.43|163.83|166.35|163.75|166.43|163.83|166.35|163.75|0
1641871030000|2022-01-11 03:17:10|166.43|163.83|166.43|163.83|166.43|163.83|166.43|163.83|0
1641871040000|2022-01-11 03:17:20|166.28|163.68|166.28|163.68|166.28|163.68|166.28|163.68|0
1641871050000|2022-01-11 03:17:30|165.98|163.38|165.83|163.23|165.98|163.38|165.83|163.23|0
1641871060000|2022-01-11 03:17:40|166.13|163.53|166.28|163.68|166.28|163.68|166.13|163.53|0
1641871080000|2022-01-11 03:18:00|166.43|163.83|166.5|163.9|166.58|163.98|166.43|163.83|0
1641871090000|2022-01-11 03:18:10|166.73|164.13|166.58|163.98|166.73|164.13|166.58|163.98|0
1641871100000|2022-01-11 03:18:20|166.65|164.05|166.58|163.98|166.72|164.12|166.58|163.98|0
1641871110000|2022-01-11 03:18:30|166.5|163.9|166.43|163.83|166.5|163.9|166.43|163.83|0
1641871120000|2022-01-11 03:18:40|166.28|163.68|166.43|163.83|166.43|163.83|166.28|163.68|0
1641871130000|2022-01-11 03:18:50|166.28|163.68|166.2|163.6|166.28|163.68|166.2|163.6|0
1641871140000|2022-01-11 03:19:00|166.13|163.53|166.13|163.53|166.13|163.53|166.13|163.53|0
1641871150000|2022-01-11 03:19:10|165.83|163.23|165.98|163.38|165.98|163.38|165.83|163.23|0
1641871160000|2022-01-11 03:19:20|165.83|163.23|165.68|163.08|165.83|163.23|165.68|163.08|0
1641871170000|2022-01-11 03:19:30|165.53|162.93|165.53|162.93|165.53|162.93|165.53|162.93|0
1641871190000|2022-01-11 03:19:50|165.38|162.78|165.38|162.78|165.38|162.78|165.38|162.78|0
1641871200000|2022-01-11 03:20:00|165.23|162.63|165.68|163.08|165.68|163.08|165.23|162.63|0
1641871210000|2022-01-11 03:20:10|165.53|162.93|165.68|163.08|165.68|163.08|165.53|162.93|0
1641871230000|2022-01-11 03:20:30|165.53|162.93|165.53|162.93|165.53|162.93|165.53|162.93|0
1641871240000|2022-01-11 03:20:40|165.6|163|165.68|163.08|165.68|163.08|165.53|162.93|0
1641871290000|2022-01-11 03:21:30|165.6|163|165.6|163|165.6|163|165.6|163|0
1641871300000|2022-01-11 03:21:40|165.53|162.93|165.08|162.48|165.53|162.93|165.08|162.48|0
1641871310000|2022-01-11 03:21:50|165.23|162.63|165.31|162.71|165.38|162.78|165.23|162.63|0
1641871320000|2022-01-11 03:22:00|165.23|162.63|165.23|162.63|165.23|162.63|165.23|162.63|0
1641871330000|2022-01-11 03:22:10|165.31|162.71|165.23|162.63|165.31|162.71|165.23|162.63|0
1641871340000|2022-01-11 03:22:20|165.08|162.48|165.23|162.63|165.23|162.63|165.08|162.48|0
1641871350000|2022-01-11 03:22:30|165.38|162.78|165.38|162.78|165.38|162.78|165.38|162.78|0
1641871360000|2022-01-11 03:22:40|165.45|162.85|165.53|162.93|165.53|162.93|165.45|162.85|0
1641871370000|2022-01-11 03:22:50|165.38|162.78|165.53|162.93|165.53|162.93|165.38|162.78|0
1641871380000|2022-01-11 03:23:00|165.38|162.78|165.53|162.93|165.53|162.93|165.38|162.78|0
1641871390000|2022-01-11 03:23:10|165.45|162.85|165.38|162.78|165.53|162.93|165.38|162.78|0
1641871400000|2022-01-11 03:23:20|165.45|162.85|165.45|162.85|165.45|162.85|165.45|162.85|0
1641871410000|2022-01-11 03:23:30|165.53|162.93|165.53|162.93|165.53|162.93|165.38|162.78|0
1641871430000|2022-01-11 03:23:50|165.38|162.78|165.52|162.92|165.52|162.92|165.38|162.78|0
1641871440000|2022-01-11 03:24:00|165.38|162.78|165.23|162.63|165.38|162.78|165.23|162.63|0
1641871460000|2022-01-11 03:24:20|165.38|162.78|165.3|162.7|165.38|162.78|165.3|162.7|0
1641871470000|2022-01-11 03:24:30|165.23|162.63|165.38|162.78|165.38|162.78|165.23|162.63|0
1641871480000|2022-01-11 03:24:40|165.23|162.63|165.23|162.63|165.23|162.63|165.23|162.63|0
1641871490000|2022-01-11 03:24:50|165.3|162.7|165.38|162.78|165.38|162.78|165.3|162.7|0
1641871500000|2022-01-11 03:25:00|165.23|162.63|165.08|162.48|165.23|162.63|165.08|162.48|0
1641871510000|2022-01-11 03:25:10|165.23|162.63|165.23|162.63|165.23|162.63|165.23|162.63|0
1641871520000|2022-01-11 03:25:20|165.37|162.77|165.3|162.7|165.37|162.77|165.3|162.7|0
1641871530000|2022-01-11 03:25:30|165.23|162.63|165.37|162.77|165.37|162.77|165.23|162.63|0
1641871550000|2022-01-11 03:25:50|165.45|162.85|165.45|162.85|165.45|162.85|165.45|162.85|0
1641871560000|2022-01-11 03:26:00|165.52|162.92|165.67|163.07|165.67|163.07|165.52|162.92|0
1641871590000|2022-01-11 03:26:30|165.6|163|165.6|163|165.6|163|165.6|163|0
1641871600000|2022-01-11 03:26:40|165.52|162.92|165.67|163.07|165.67|163.07|165.52|162.92|0
1641871610000|2022-01-11 03:26:50|165.6|163|165.52|162.92|165.6|163|165.52|162.92|0
1641871620000|2022-01-11 03:27:00|165.45|162.85|165.52|162.92|165.52|162.92|165.45|162.85|0
1641871630000|2022-01-11 03:27:10|165.45|162.85|165.52|162.92|165.52|162.92|165.45|162.85|0
1641871640000|2022-01-11 03:27:20|165.67|163.07|165.67|163.07|165.67|163.07|165.6|163|0
1641871650000|2022-01-11 03:27:30|165.82|163.22|165.82|163.22|165.82|163.22|165.82|163.22|0
1641871680000|2022-01-11 03:28:00|165.67|163.07|165.67|163.07|165.67|163.07|165.67|163.07|0
1641871690000|2022-01-11 03:28:10|165.82|163.22|165.67|163.07|165.82|163.22|165.67|163.07|0
1641871700000|2022-01-11 03:28:20|165.75|163.15|165.9|163.3|165.9|163.3|165.75|163.15|0
1641871710000|2022-01-11 03:28:30|165.82|163.22|165.82|163.22|165.82|163.22|165.82|163.22|0
1641871720000|2022-01-11 03:28:40|165.75|163.15|165.82|163.22|165.82|163.22|165.75|163.15|0
1641871730000|2022-01-11 03:28:50|165.75|163.15|165.75|163.15|165.75|163.15|165.75|163.15|0
1641871740000|2022-01-11 03:29:00|165.67|163.07|165.67|163.07|165.67|163.07|165.67|163.07|0
1641871750000|2022-01-11 03:29:10|165.75|163.15|165.82|163.22|165.82|163.22|165.67|163.07|0
1641871760000|2022-01-11 03:29:20|165.75|163.15|165.75|163.15|165.75|163.15|165.75|163.15|0
1641871770000|2022-01-11 03:29:30|165.82|163.22|165.75|163.15|165.82|163.22|165.75|163.15|0
1641871780000|2022-01-11 03:29:40|165.82|163.22|165.82|163.22|165.82|163.22|165.82|163.22|0
1641871790000|2022-01-11 03:29:50|165.67|163.07|165.82|163.22|165.82|163.22|165.67|163.07|0
1641871800000|2022-01-11 03:30:00|165.97|163.37|165.82|163.22|165.97|163.37|165.67|163.07|0
1641871810000|2022-01-11 03:30:10|165.67|163.07|165.67|163.07|165.67|163.07|165.67|163.07|0
1641871820000|2022-01-11 03:30:20|165.6|163|165.6|163|165.6|163|165.6|163|0
1641871830000|2022-01-11 03:30:30|165.52|162.92|165.52|162.92|165.52|162.92|165.45|162.85|0
1641871840000|2022-01-11 03:30:40|165.67|163.07|165.67|163.07|165.67|163.07|165.52|162.92|0
1641871850000|2022-01-11 03:30:50|165.82|163.22|165.82|163.22|165.82|163.22|165.82|163.22|0
1641871870000|2022-01-11 03:31:10|165.75|163.15|165.67|163.07|165.75|163.15|165.67|163.07|0
1641871880000|2022-01-11 03:31:20|165.82|163.22|165.67|163.07|165.82|163.22|165.67|163.07|0
1641871890000|2022-01-11 03:31:30|165.82|163.22|165.82|163.22|165.82|163.22|165.82|163.22|0
1641871900000|2022-01-11 03:31:40|165.97|163.37|165.9|163.3|165.97|163.37|165.82|163.22|0
1641871910000|2022-01-11 03:31:50|165.82|163.22|165.82|163.22|165.82|163.22|165.82|163.22|0
1641871920000|2022-01-11 03:32:00|165.67|163.07|165.37|162.77|165.67|163.07|165.37|162.77|0
1641871930000|2022-01-11 03:32:10|165.52|162.92|165.52|162.92|165.52|162.92|165.37|162.77|0
1641871940000|2022-01-11 03:32:20|165.37|162.77|165.45|162.85|165.52|162.92|165.37|162.77|0
1641871950000|2022-01-11 03:32:30|165.6|163|165.75|163.15|165.75|163.15|165.6|163|0
1641871960000|2022-01-11 03:32:40|165.67|163.07|165.6|163|165.67|163.07|165.52|162.92|0
1641871970000|2022-01-11 03:32:50|165.52|162.92|165.52|162.92|165.52|162.92|165.45|162.85|0
1641871980000|2022-01-11 03:33:00|165.6|163|165.67|163.07|165.67|163.07|165.6|163|0
1641872000000|2022-01-11 03:33:20|165.52|162.92|165.6|163|165.6|163|165.52|162.92|0
1641872010000|2022-01-11 03:33:30|165.52|162.92|165.52|162.92|165.52|162.92|165.52|162.92|0
1641872020000|2022-01-11 03:33:40|165.6|163|165.67|163.07|165.67|163.07|165.6|163|0
1641872030000|2022-01-11 03:33:50|165.6|163|165.45|162.85|165.6|163|165.45|162.85|0
1641872040000|2022-01-11 03:34:00|165.52|162.92|165.67|163.07|165.67|163.07|165.52|162.92|0
1641872050000|2022-01-11 03:34:10|165.75|163.15|165.82|163.22|165.82|163.22|165.75|163.15|0
1641872060000|2022-01-11 03:34:20|165.67|163.07|165.75|163.15|165.82|163.22|165.67|163.07|0
1641872070000|2022-01-11 03:34:30|165.82|163.22|165.75|163.15|165.82|163.22|165.75|163.15|0
1641872080000|2022-01-11 03:34:40|165.67|163.07|165.82|163.22|165.82|163.22|165.67|163.07|0
1641872090000|2022-01-11 03:34:50|165.75|163.15|165.67|163.07|165.75|163.15|165.67|163.07|0
1641872110000|2022-01-11 03:35:10|165.82|163.22|165.67|163.07|165.82|163.22|165.67|163.07|0
1641872120000|2022-01-11 03:35:20|165.82|163.22|165.67|163.07|165.82|163.22|165.67|163.07|0
1641872140000|2022-01-11 03:35:40|165.6|163|165.67|163.07|165.67|163.07|165.52|162.92|0
1641872150000|2022-01-11 03:35:50|165.52|162.92|165.52|162.92|165.6|163|165.52|162.92|0
1641872160000|2022-01-11 03:36:00|165.6|163|165.6|163|165.67|163.07|165.6|163|0
1641872170000|2022-01-11 03:36:10|165.67|163.07|165.67|163.07|165.67|163.07|165.67|163.07|0
1641872180000|2022-01-11 03:36:20|165.74|163.14|165.74|163.14|165.74|163.14|165.74|163.14|0
1641872190000|2022-01-11 03:36:30|165.82|163.22|165.82|163.22|165.97|163.37|165.82|163.22|0
1641872200000|2022-01-11 03:36:40|165.67|163.07|165.82|163.22|165.82|163.22|165.67|163.07|0
1641872210000|2022-01-11 03:36:50|165.97|163.37|165.97|163.37|165.97|163.37|165.97|163.37|0
1641872220000|2022-01-11 03:37:00|165.82|163.22|165.89|163.29|165.89|163.29|165.82|163.22|0
1641872230000|2022-01-11 03:37:10|165.82|163.22|165.89|163.29|165.89|163.29|165.82|163.22|0
1641872240000|2022-01-11 03:37:20|166.04|163.44|166.04|163.44|166.04|163.44|165.97|163.37|0
1641872250000|2022-01-11 03:37:30|166.11|163.51|165.96|163.36|166.11|163.51|165.96|163.36|0
1641872260000|2022-01-11 03:37:40|166.11|163.51|166.11|163.51|166.11|163.51|166.11|163.51|0
1641872280000|2022-01-11 03:38:00|166.26|163.66|166.11|163.51|166.26|163.66|166.11|163.51|0
1641872290000|2022-01-11 03:38:10|166.19|163.59|166.26|163.66|166.26|163.66|166.19|163.59|0
1641872300000|2022-01-11 03:38:20|166.34|163.74|166.34|163.74|166.34|163.74|166.26|163.66|0
1641872310000|2022-01-11 03:38:30|166.26|163.66|166.26|163.66|166.26|163.66|166.19|163.59|0
1641872330000|2022-01-11 03:38:50|166.41|163.81|166.41|163.81|166.41|163.81|166.41|163.81|0
1641872340000|2022-01-11 03:39:00|166.26|163.66|166.26|163.66|166.26|163.66|166.26|163.66|0
1641872350000|2022-01-11 03:39:10|166.34|163.74|166.26|163.66|166.34|163.74|166.26|163.66|0
1641872360000|2022-01-11 03:39:20|166.41|163.81|166.41|163.81|166.41|163.81|166.41|163.81|0
1641872370000|2022-01-11 03:39:30|166.26|163.66|166.26|163.66|166.26|163.66|166.26|163.66|0
1641872380000|2022-01-11 03:39:40|166.11|163.51|166.11|163.51|166.11|163.51|166.11|163.51|0
1641872400000|2022-01-11 03:40:00|166.04|163.44|166.11|163.51|166.11|163.51|166.04|163.44|0
1641872410000|2022-01-11 03:40:10|166.19|163.59|166.19|163.59|166.19|163.59|166.11|163.51|0
1641872420000|2022-01-11 03:40:20|166.11|163.51|166.19|163.59|166.19|163.59|166.11|163.51|0
1641872430000|2022-01-11 03:40:30|166.11|163.51|166.26|163.66|166.26|163.66|166.11|163.51|0
1641872440000|2022-01-11 03:40:40|166.11|163.51|165.96|163.36|166.11|163.51|165.96|163.36|0
1641872450000|2022-01-11 03:40:50|165.81|163.21|165.96|163.36|165.96|163.36|165.81|163.21|0
1641872470000|2022-01-11 03:41:10|165.89|163.29|165.96|163.36|165.96|163.36|165.89|163.29|0
1641872480000|2022-01-11 03:41:20|166.04|163.44|166.04|163.44|166.04|163.44|166.04|163.44|0
1641872490000|2022-01-11 03:41:30|165.96|163.36|165.96|163.36|165.96|163.36|165.96|163.36|0
1641872520000|2022-01-11 03:42:00|165.81|163.21|165.89|163.29|165.89|163.29|165.81|163.21|0
1641872530000|2022-01-11 03:42:10|165.96|163.36|165.96|163.36|165.96|163.36|165.96|163.36|0
1641872540000|2022-01-11 03:42:20|165.81|163.21|165.66|163.06|165.81|163.21|165.66|163.06|0
1641872560000|2022-01-11 03:42:40|165.51|162.91|165.51|162.91|165.51|162.91|165.51|162.91|0
1641872580000|2022-01-11 03:43:00|165.59|162.99|165.66|163.06|165.66|163.06|165.59|162.99|0
1641872590000|2022-01-11 03:43:10|165.51|162.91|165.59|162.99|165.59|162.99|165.51|162.91|0
1641872600000|2022-01-11 03:43:20|165.51|162.91|165.51|162.91|165.51|162.91|165.51|162.91|0
1641872620000|2022-01-11 03:43:40|165.66|163.06|165.66|163.06|165.66|163.06|165.66|163.06|0
1641872630000|2022-01-11 03:43:50|165.81|163.21|165.81|163.21|165.81|163.21|165.81|163.21|0
1641872650000|2022-01-11 03:44:10|165.96|163.36|165.96|163.36|165.96|163.36|165.89|163.29|0
1641872660000|2022-01-11 03:44:20|165.89|163.29|165.81|163.21|165.89|163.29|165.81|163.21|0
1641872670000|2022-01-11 03:44:30|165.74|163.14|165.66|163.06|165.74|163.14|165.66|163.06|0
1641872690000|2022-01-11 03:44:50|165.74|163.14|165.81|163.21|165.81|163.21|165.66|163.06|0
1641872700000|2022-01-11 03:45:00|165.96|163.36|165.96|163.36|165.96|163.36|165.96|163.36|0
1641872710000|2022-01-11 03:45:10|166.04|163.44|166.11|163.51|166.11|163.51|166.04|163.44|0
1641872720000|2022-01-11 03:45:20|166.26|163.66|166.11|163.51|166.26|163.66|166.11|163.51|0
1641872730000|2022-01-11 03:45:30|165.96|163.36|166.11|163.51|166.11|163.51|165.96|163.36|0
1641872740000|2022-01-11 03:45:40|165.96|163.36|166.11|163.51|166.11|163.51|165.96|163.36|0
1641872750000|2022-01-11 03:45:50|165.96|163.36|166.11|163.51|166.11|163.51|165.96|163.36|0
1641872760000|2022-01-11 03:46:00|166.26|163.66|166.26|163.66|166.26|163.66|166.26|163.66|0
1641872770000|2022-01-11 03:46:10|166.11|163.51|166.11|163.51|166.11|163.51|166.11|163.51|0
1641872780000|2022-01-11 03:46:20|166.26|163.66|166.26|163.66|166.26|163.66|166.26|163.66|0
1641872790000|2022-01-11 03:46:30|166.11|163.51|166.11|163.51|166.11|163.51|166.11|163.51|0
1641872810000|2022-01-11 03:46:50|166.26|163.66|166.26|163.66|166.26|163.66|166.26|163.66|0
1641872820000|2022-01-11 03:47:00|166.56|163.96|166.56|163.96|166.56|163.96|166.56|163.96|0
1641872830000|2022-01-11 03:47:10|166.41|163.81|166.71|164.11|166.71|164.11|166.41|163.81|0
1641872840000|2022-01-11 03:47:20|166.86|164.26|166.71|164.11|166.86|164.26|166.71|164.11|0
1641872850000|2022-01-11 03:47:30|166.79|164.19|166.86|164.26|166.86|164.26|166.79|164.19|0
1641872860000|2022-01-11 03:47:40|166.71|164.11|166.56|163.96|166.71|164.11|166.56|163.96|0
1641872870000|2022-01-11 03:47:50|166.49|163.89|166.41|163.81|166.56|163.96|166.41|163.81|0
1641872880000|2022-01-11 03:48:00|166.56|163.96|166.56|163.96|166.56|163.96|166.41|163.81|0
1641872890000|2022-01-11 03:48:10|166.41|163.81|166.41|163.81|166.41|163.81|166.41|163.81|0
1641872900000|2022-01-11 03:48:20|166.56|163.96|166.41|163.81|166.56|163.96|166.41|163.81|0
1641872920000|2022-01-11 03:48:40|166.26|163.66|166.26|163.66|166.26|163.66|166.26|163.66|0
1641872940000|2022-01-11 03:49:00|166.34|163.74|166.26|163.66|166.34|163.74|166.26|163.66|0
1641872950000|2022-01-11 03:49:10|166.34|163.74|166.26|163.66|166.34|163.74|166.26|163.66|0
1641872960000|2022-01-11 03:49:20|166.33|163.73|166.33|163.73|166.33|163.73|166.33|163.73|0
1641872970000|2022-01-11 03:49:30|166.26|163.66|166.26|163.66|166.26|163.66|166.26|163.66|0
1641872980000|2022-01-11 03:49:40|166.33|163.73|166.26|163.66|166.33|163.73|166.26|163.66|0
1641872990000|2022-01-11 03:49:50|166.11|163.51|166.11|163.51|166.11|163.51|166.11|163.51|0
1641873040000|2022-01-11 03:50:40|166.18|163.58|166.18|163.58|166.18|163.58|166.18|163.58|0
1641873050000|2022-01-11 03:50:50|166.11|163.51|166.18|163.58|166.18|163.58|166.11|163.51|0
1641873060000|2022-01-11 03:51:00|166.26|163.66|166.41|163.81|166.41|163.81|166.26|163.66|0
1641873080000|2022-01-11 03:51:20|166.71|164.11|166.71|164.11|166.71|164.11|166.71|164.11|0
1641873090000|2022-01-11 03:51:30|166.56|163.96|166.86|164.26|166.86|164.26|166.56|163.96|0
1641873100000|2022-01-11 03:51:40|166.71|164.11|166.71|164.11|166.71|164.11|166.71|164.11|0
1641873110000|2022-01-11 03:51:50|166.86|164.26|166.71|164.11|166.86|164.26|166.71|164.11|0
1641873120000|2022-01-11 03:52:00|166.7|164.1|166.7|164.1|166.7|164.1|166.7|164.1|0
1641873130000|2022-01-11 03:52:10|166.85|164.25|166.85|164.25|166.85|164.25|166.85|164.25|0
1641873140000|2022-01-11 03:52:20|167|164.4|167|164.4|167|164.4|167|164.4|0
1641873150000|2022-01-11 03:52:30|167.15|164.55|166.85|164.25|167.15|164.55|166.85|164.25|0
1641873160000|2022-01-11 03:52:40|167|164.4|167|164.4|167.15|164.55|167|164.4|0
1641873170000|2022-01-11 03:52:50|166.85|164.25|166.93|164.33|166.93|164.33|166.85|164.25|0
1641873180000|2022-01-11 03:53:00|167|164.4|166.85|164.25|167|164.4|166.85|164.25|0
1641873190000|2022-01-11 03:53:10|166.93|164.33|167.3|164.7|167.3|164.7|166.93|164.33|0
1641873200000|2022-01-11 03:53:20|167.45|164.85|167.45|164.85|167.45|164.85|167.45|164.85|0
1641873210000|2022-01-11 03:53:30|167.3|164.7|167.3|164.7|167.3|164.7|167.3|164.7|0
1641873220000|2022-01-11 03:53:40|167.45|164.85|167.45|164.85|167.45|164.85|167.45|164.85|0
1641873230000|2022-01-11 03:53:50|167.6|165|167.6|165|167.6|165|167.6|165|0
1641873240000|2022-01-11 03:54:00|168.06|165.46|167.91|165.31|168.06|165.46|167.91|165.31|0
1641873250000|2022-01-11 03:54:10|167.98|165.38|168.06|165.46|168.06|165.46|167.98|165.38|0
1641873260000|2022-01-11 03:54:20|167.91|165.31|167.91|165.31|167.91|165.31|167.91|165.31|0
1641873270000|2022-01-11 03:54:30|168.06|165.46|168.06|165.46|168.06|165.46|167.91|165.31|0
1641873280000|2022-01-11 03:54:40|168.21|165.61|168.06|165.46|168.21|165.61|168.06|165.46|0
1641873290000|2022-01-11 03:54:50|168.21|165.61|168.21|165.61|168.21|165.61|168.21|165.61|0
1641873300000|2022-01-11 03:55:00|168.36|165.76|168.06|165.46|168.36|165.76|168.06|165.46|0
1641873310000|2022-01-11 03:55:10|167.91|165.31|167.91|165.31|167.91|165.31|167.91|165.31|0
1641873320000|2022-01-11 03:55:20|167.75|165.15|167.83|165.23|167.9|165.3|167.75|165.15|0
1641873330000|2022-01-11 03:55:30|167.75|165.15|167.6|165|167.75|165.15|167.45|164.85|0
1641873360000|2022-01-11 03:56:00|168.06|165.46|167.98|165.38|168.06|165.46|167.98|165.38|0
1641873370000|2022-01-11 03:56:10|167.9|165.3|167.9|165.3|168.06|165.46|167.9|165.3|0
1641873390000|2022-01-11 03:56:30|168.05|165.45|168.05|165.45|168.05|165.45|168.05|165.45|0
1641873400000|2022-01-11 03:56:40|167.6|165|167.6|165|167.6|165|167.6|165|0
1641873410000|2022-01-11 03:56:50|167.75|165.15|167.9|165.3|167.9|165.3|167.75|165.15|0
1641873420000|2022-01-11 03:57:00|168.05|165.45|167.9|165.3|168.05|165.45|167.9|165.3|0
1641873440000|2022-01-11 03:57:20|168.05|165.45|167.75|165.15|168.05|165.45|167.75|165.15|0
1641873450000|2022-01-11 03:57:30|167.83|165.23|167.9|165.3|167.9|165.3|167.75|165.15|0
1641873460000|2022-01-11 03:57:40|167.75|165.15|167.75|165.15|167.9|165.3|167.75|165.15|0
1641873470000|2022-01-11 03:57:50|167.83|165.23|167.75|165.15|167.9|165.3|167.75|165.15|0
1641873480000|2022-01-11 03:58:00|167.9|165.3|167.9|165.3|167.9|165.3|167.9|165.3|0
1641873490000|2022-01-11 03:58:10|168.05|165.45|168.05|165.45|168.05|165.45|168.05|165.45|0
1641873500000|2022-01-11 03:58:20|167.9|165.3|167.9|165.3|168.05|165.45|167.9|165.3|0
1641873510000|2022-01-11 03:58:30|167.75|165.15|167.75|165.15|167.75|165.15|167.75|165.15|0
1641873520000|2022-01-11 03:58:40|167.68|165.08|167.75|165.15|167.75|165.15|167.68|165.08|0
1641873550000|2022-01-11 03:59:10|167.6|165|167.68|165.08|167.68|165.08|167.6|165|0
1641873560000|2022-01-11 03:59:20|167.6|165|167.6|165|167.68|165.08|167.6|165|0
1641873580000|2022-01-11 03:59:40|167.75|165.15|167.75|165.15|167.75|165.15|167.68|165.08|0
1641873590000|2022-01-11 03:59:50|167.6|165|167.75|165.15|167.75|165.15|167.6|165|0
1641873600000|2022-01-11 04:00:00|167.68|165.08|167.75|165.15|167.75|165.15|167.68|165.08|0
1641873610000|2022-01-11 04:00:10|167.83|165.23|167.75|165.15|167.83|165.23|167.75|165.15|0
1641873620000|2022-01-11 04:00:20|167.9|165.3|168.05|165.45|168.05|165.45|167.9|165.3|0
1641873630000|2022-01-11 04:00:30|167.9|165.3|168.05|165.45|168.05|165.45|167.9|165.3|0
1641873640000|2022-01-11 04:00:40|167.9|165.3|167.9|165.3|167.9|165.3|167.9|165.3|0
1641873650000|2022-01-11 04:00:50|167.83|165.23|167.98|165.38|168.05|165.45|167.83|165.23|0
1641873660000|2022-01-11 04:01:00|168.05|165.45|168.05|165.45|168.05|165.45|168.05|165.45|0
1641873670000|2022-01-11 04:01:10|168.2|165.6|168.2|165.6|168.2|165.6|168.2|165.6|0
1641873680000|2022-01-11 04:01:20|168.05|165.45|168.05|165.45|168.05|165.45|168.05|165.45|0
1641873690000|2022-01-11 04:01:30|167.98|165.38|168.05|165.45|168.05|165.45|167.98|165.38|0
1641873700000|2022-01-11 04:01:40|167.9|165.3|167.9|165.3|167.9|165.3|167.9|165.3|0
1641873710000|2022-01-11 04:01:50|167.75|165.15|167.75|165.15|167.75|165.15|167.75|165.15|0
1641873720000|2022-01-11 04:02:00|167.68|165.08|167.6|165|167.68|165.08|167.6|165|0
1641873730000|2022-01-11 04:02:10|167.68|165.08|167.75|165.15|167.75|165.15|167.6|165|0
1641873740000|2022-01-11 04:02:20|167.83|165.23|167.83|165.23|167.83|165.23|167.83|165.23|0
1641873750000|2022-01-11 04:02:30|167.75|165.15|167.75|165.15|167.75|165.15|167.75|165.15|0
1641873760000|2022-01-11 04:02:40|167.9|165.3|167.75|165.15|167.9|165.3|167.75|165.15|0
1641873770000|2022-01-11 04:02:50|167.6|165|167.6|165|167.6|165|167.6|165|0
1641873780000|2022-01-11 04:03:00|167.53|164.93|167.6|165|167.6|165|167.53|164.93|0
1641873820000|2022-01-11 04:03:40|167.68|165.08|167.6|165|167.68|165.08|167.6|165|0
1641873830000|2022-01-11 04:03:50|167.53|164.93|167.6|165|167.6|165|167.53|164.93|0
1641873840000|2022-01-11 04:04:00|167.68|165.08|167.68|165.08|167.68|165.08|167.68|165.08|0
1641873850000|2022-01-11 04:04:10|167.75|165.15|167.75|165.15|167.75|165.15|167.75|165.15|0
1641873870000|2022-01-11 04:04:30|167.83|165.23|167.9|165.3|167.9|165.3|167.83|165.23|0
1641873880000|2022-01-11 04:04:40|167.98|165.38|167.9|165.3|167.98|165.38|167.9|165.3|0
1641873890000|2022-01-11 04:04:50|167.75|165.15|167.9|165.3|167.9|165.3|167.75|165.15|0
1641873900000|2022-01-11 04:05:00|167.83|165.23|167.75|165.15|167.83|165.23|167.75|165.15|0
1641873920000|2022-01-11 04:05:20|167.6|165|167.6|165|167.6|165|167.6|165|0
1641873940000|2022-01-11 04:05:40|167.75|165.15|167.75|165.15|167.75|165.15|167.75|165.15|0
1641873950000|2022-01-11 04:05:50|167.9|165.3|167.75|165.15|167.9|165.3|167.75|165.15|0
1641873970000|2022-01-11 04:06:10|167.6|165|167.6|165|167.68|165.08|167.6|165|0
1641874000000|2022-01-11 04:06:40|167.83|165.23|167.9|165.3|167.9|165.3|167.83|165.23|0
1641874010000|2022-01-11 04:06:50|168.05|165.45|167.9|165.3|168.05|165.45|167.9|165.3|0
1641874060000|2022-01-11 04:07:40|168.05|165.45|168.05|165.45|168.05|165.45|168.05|165.45|0
1641874070000|2022-01-11 04:07:50|168.13|165.53|168.35|165.75|168.35|165.75|168.13|165.53|0
1641874080000|2022-01-11 04:08:00|168.2|165.6|168.2|165.6|168.2|165.6|168.2|165.6|0
1641874090000|2022-01-11 04:08:10|168.35|165.75|168.35|165.75|168.35|165.75|168.35|165.75|0
1641874110000|2022-01-11 04:08:30|168.2|165.6|168.2|165.6|168.2|165.6|168.2|165.6|0
1641874120000|2022-01-11 04:08:40|168.05|165.45|168.05|165.45|168.05|165.45|168.05|165.45|0
1641874130000|2022-01-11 04:08:50|168.13|165.53|168.2|165.6|168.2|165.6|168.13|165.53|0
1641874150000|2022-01-11 04:09:10|168.35|165.75|168.35|165.75|168.35|165.75|168.35|165.75|0
1641874160000|2022-01-11 04:09:20|168.5|165.9|168.5|165.9|168.5|165.9|168.5|165.9|0
1641874170000|2022-01-11 04:09:30|168.65|166.05|168.65|166.05|168.65|166.05|168.65|166.05|0
1641874200000|2022-01-11 04:10:00|169.1|166.5|168.8|166.2|169.1|166.5|168.8|166.2|0
1641874210000|2022-01-11 04:10:10|168.95|166.35|168.95|166.35|168.95|166.35|168.95|166.35|0
1641874220000|2022-01-11 04:10:20|169.1|166.5|169.25|166.65|169.25|166.65|169.1|166.5|0
1641874230000|2022-01-11 04:10:30|169.41|166.81|169.41|166.81|169.41|166.81|169.41|166.81|0
1641874240000|2022-01-11 04:10:40|169.25|166.65|169.41|166.81|169.41|166.81|169.25|166.65|0
1641874250000|2022-01-11 04:10:50|169.25|166.65|169.25|166.65|169.25|166.65|169.25|166.65|0
1641874260000|2022-01-11 04:11:00|169.41|166.81|169.41|166.81|169.41|166.81|169.25|166.65|0
1641874270000|2022-01-11 04:11:10|169.56|166.96|169.41|166.81|169.56|166.96|169.41|166.81|0
1641874290000|2022-01-11 04:11:30|169.56|166.96|169.56|166.96|169.56|166.96|169.56|166.96|0
1641874300000|2022-01-11 04:11:40|169.64|167.04|169.71|167.11|169.71|167.11|169.64|167.04|0
1641874310000|2022-01-11 04:11:50|170.01|167.41|169.56|166.96|170.01|167.41|169.56|166.96|0
1641874320000|2022-01-11 04:12:00|169.71|167.11|169.56|166.96|169.71|167.11|169.56|166.96|0
1641874330000|2022-01-11 04:12:10|169.71|167.11|169.86|167.26|169.86|167.26|169.71|167.11|0
1641874340000|2022-01-11 04:12:20|169.94|167.34|169.94|167.34|169.94|167.34|169.94|167.34|0
1641874350000|2022-01-11 04:12:30|170.01|167.41|169.86|167.26|170.01|167.41|169.86|167.26|0
1641874360000|2022-01-11 04:12:40|169.79|167.19|169.86|167.26|169.86|167.26|169.79|167.19|0
1641874370000|2022-01-11 04:12:50|169.71|167.11|169.71|167.11|169.71|167.11|169.71|167.11|0
1641874380000|2022-01-11 04:13:00|169.56|166.96|169.56|166.96|169.56|166.96|169.56|166.96|0
1641874390000|2022-01-11 04:13:10|169.4|166.8|169.4|166.8|169.4|166.8|169.4|166.8|0
1641874400000|2022-01-11 04:13:20|169.56|166.96|169.56|166.96|169.56|166.96|169.56|166.96|0
1641874410000|2022-01-11 04:13:30|169.71|167.11|169.86|167.26|169.86|167.26|169.71|167.11|0
1641874430000|2022-01-11 04:13:50|169.71|167.11|169.71|167.11|169.71|167.11|169.71|167.11|0
1641874440000|2022-01-11 04:14:00|169.86|167.26|170.01|167.41|170.01|167.41|169.86|167.26|0
1641874450000|2022-01-11 04:14:10|169.86|167.26|169.86|167.26|169.86|167.26|169.86|167.26|0
1641874460000|2022-01-11 04:14:20|170.01|167.41|170.01|167.41|170.01|167.41|170.01|167.41|0
1641874470000|2022-01-11 04:14:30|170.09|167.49|170.01|167.41|170.09|167.49|170.01|167.41|0
1641874480000|2022-01-11 04:14:40|169.86|167.26|169.86|167.26|169.94|167.34|169.86|167.26|0
1641874490000|2022-01-11 04:14:50|170.01|167.41|170.01|167.41|170.01|167.41|170.01|167.41|0
1641874500000|2022-01-11 04:15:00|169.86|167.26|169.86|167.26|169.86|167.26|169.86|167.26|0
1641874510000|2022-01-11 04:15:10|169.71|167.11|169.63|167.03|169.71|167.11|169.63|167.03|0
1641874520000|2022-01-11 04:15:20|169.71|167.11|169.55|166.95|169.71|167.11|169.55|166.95|0
1641874540000|2022-01-11 04:15:40|169.63|167.03|169.55|166.95|169.63|167.03|169.55|166.95|0
1641874560000|2022-01-11 04:16:00|169.4|166.8|169.4|166.8|169.4|166.8|169.4|166.8|0
1641874570000|2022-01-11 04:16:10|169.55|166.95|169.4|166.8|169.55|166.95|169.4|166.8|0
1641874580000|2022-01-11 04:16:20|169.25|166.65|169.25|166.65|169.33|166.73|169.25|166.65|0
1641874590000|2022-01-11 04:16:30|169.1|166.5|169.1|166.5|169.1|166.5|169.1|166.5|0
1641874600000|2022-01-11 04:16:40|168.95|166.35|169.1|166.5|169.1|166.5|168.95|166.35|0
1641874610000|2022-01-11 04:16:50|169.25|166.65|169.4|166.8|169.4|166.8|169.1|166.5|0
1641874630000|2022-01-11 04:17:10|169.55|166.95|169.55|166.95|169.55|166.95|169.55|166.95|0
1641874640000|2022-01-11 04:17:20|169.4|166.8|169.25|166.65|169.4|166.8|169.25|166.65|0
1641874650000|2022-01-11 04:17:30|169.18|166.58|169.1|166.5|169.18|166.58|169.1|166.5|0
1641874660000|2022-01-11 04:17:40|168.95|166.35|168.95|166.35|169.1|166.5|168.95|166.35|0
1641874670000|2022-01-11 04:17:50|168.88|166.28|168.95|166.35|168.95|166.35|168.88|166.28|0
1641874680000|2022-01-11 04:18:00|168.8|166.2|168.8|166.2|168.88|166.28|168.8|166.2|0
1641874690000|2022-01-11 04:18:10|168.95|166.35|168.95|166.35|168.95|166.35|168.95|166.35|0
1641874700000|2022-01-11 04:18:20|168.8|166.2|168.8|166.2|168.8|166.2|168.8|166.2|0
1641874720000|2022-01-11 04:18:40|168.65|166.05|168.8|166.2|168.8|166.2|168.65|166.05|0
1641874730000|2022-01-11 04:18:50|168.64|166.04|168.72|166.12|168.72|166.12|168.64|166.04|0
1641874740000|2022-01-11 04:19:00|168.8|166.2|168.8|166.2|168.8|166.2|168.64|166.04|0
1641874770000|2022-01-11 04:19:30|168.95|166.35|169.1|166.5|169.1|166.5|168.95|166.35|0
1641874780000|2022-01-11 04:19:40|169.18|166.58|169.1|166.5|169.25|166.65|169.1|166.5|0
1641874790000|2022-01-11 04:19:50|168.95|166.35|169.1|166.5|169.1|166.5|168.95|166.35|0
1641874810000|2022-01-11 04:20:10|169.25|166.65|168.95|166.35|169.25|166.65|168.95|166.35|0
1641874820000|2022-01-11 04:20:20|169.1|166.5|168.95|166.35|169.1|166.5|168.95|166.35|0
1641874840000|2022-01-11 04:20:40|169.25|166.65|169.25|166.65|169.25|166.65|169.25|166.65|0
1641874850000|2022-01-11 04:20:50|169.1|166.5|169.02|166.42|169.1|166.5|169.02|166.42|0
1641874860000|2022-01-11 04:21:00|169.1|166.5|169.4|166.8|169.4|166.8|169.1|166.5|0
1641874870000|2022-01-11 04:21:10|169.33|166.73|169.4|166.8|169.4|166.8|169.33|166.73|0
1641874880000|2022-01-11 04:21:20|169.55|166.95|169.55|166.95|169.55|166.95|169.55|166.95|0
1641874890000|2022-01-11 04:21:30|169.7|167.1|169.78|167.18|169.85|167.25|169.7|167.1|0
1641874900000|2022-01-11 04:21:40|169.7|167.1|170.01|167.41|170.16|167.56|169.7|167.1|0
1641874920000|2022-01-11 04:22:00|169.85|167.25|170.01|167.41|170.01|167.41|169.85|167.25|0
1641874930000|2022-01-11 04:22:10|170.16|167.56|170.16|167.56|170.16|167.56|170.16|167.56|0
1641874940000|2022-01-11 04:22:20|170.01|167.41|170.01|167.41|170.01|167.41|169.93|167.33|0
1641874950000|2022-01-11 04:22:30|169.93|167.33|169.85|167.25|169.93|167.33|169.85|167.25|0
1641874960000|2022-01-11 04:22:40|169.7|167.1|169.7|167.1|169.7|167.1|169.7|167.1|0
1641874970000|2022-01-11 04:22:50|169.55|166.95|169.55|166.95|169.55|166.95|169.55|166.95|0
1641874990000|2022-01-11 04:23:10|169.4|166.8|169.4|166.8|169.4|166.8|169.4|166.8|0
1641875000000|2022-01-11 04:23:20|169.55|166.95|169.55|166.95|169.55|166.95|169.55|166.95|0
1641875010000|2022-01-11 04:23:30|169.48|166.88|169.55|166.95|169.55|166.95|169.48|166.88|0
1641875030000|2022-01-11 04:23:50|169.7|167.1|169.7|167.1|169.7|167.1|169.7|167.1|0
1641875040000|2022-01-11 04:24:00|169.78|167.18|169.85|167.25|169.85|167.25|169.78|167.18|0
1641875050000|2022-01-11 04:24:10|169.7|167.1|169.7|167.1|169.7|167.1|169.7|167.1|0
1641875060000|2022-01-11 04:24:20|169.85|167.25|169.85|167.25|169.85|167.25|169.85|167.25|0
1641875070000|2022-01-11 04:24:30|169.7|167.1|169.7|167.1|169.7|167.1|169.7|167.1|0
1641875080000|2022-01-11 04:24:40|169.85|167.25|169.85|167.25|169.85|167.25|169.85|167.25|0
1641875090000|2022-01-11 04:24:50|169.78|167.18|170|167.4|170|167.4|169.78|167.18|0
1641875100000|2022-01-11 04:25:00|169.93|167.33|170|167.4|170|167.4|169.93|167.33|0
1641875110000|2022-01-11 04:25:10|169.93|167.33|170|167.4|170|167.4|169.93|167.33|0
1641875120000|2022-01-11 04:25:20|169.85|167.25|169.85|167.25|169.85|167.25|169.85|167.25|0
1641875130000|2022-01-11 04:25:30|169.7|167.1|169.85|167.25|169.85|167.25|169.7|167.1|0
1641875140000|2022-01-11 04:25:40|169.7|167.1|169.7|167.1|169.7|167.1|169.7|167.1|0
1641875170000|2022-01-11 04:26:10|169.78|167.18|170|167.4|170|167.4|169.78|167.18|0
1641875180000|2022-01-11 04:26:20|170.15|167.55|170|167.4|170.15|167.55|170|167.4|0
1641875200000|2022-01-11 04:26:40|169.85|167.25|169.85|167.25|169.85|167.25|169.85|167.25|0
1641875230000|2022-01-11 04:27:10|169.78|167.18|169.85|167.25|169.85|167.25|169.7|167.1|0
1641875340000|2022-01-11 04:29:00|170|167.4|170|167.4|170|167.4|170|167.4|0
1641875410000|2022-01-11 04:30:10|169.85|167.25|170|167.4|170|167.4|169.85|167.25|0
1641875420000|2022-01-11 04:30:20|170.15|167.55|170.15|167.55|170.15|167.55|170.15|167.55|0
1641875430000|2022-01-11 04:30:30|170|167.4|170.08|167.48|170.08|167.48|170|167.4|0
1641875440000|2022-01-11 04:30:40|170.15|167.55|170.15|167.55|170.15|167.55|170.08|167.48|0
1641875450000|2022-01-11 04:30:50|170.3|167.7|170.15|167.55|170.3|167.7|170.15|167.55|0
1641875460000|2022-01-11 04:31:00|170|167.4|170|167.4|170|167.4|170|167.4|0
1641875480000|2022-01-11 04:31:20|170.08|167.48|170|167.4|170.08|167.48|170|167.4|0
1641875490000|2022-01-11 04:31:30|170.15|167.55|170.15|167.55|170.15|167.55|170.15|167.55|0
1641875520000|2022-01-11 04:32:00|170.08|167.48|170.08|167.48|170.08|167.48|170.08|167.48|0
1641875530000|2022-01-11 04:32:10|170|167.4|170|167.4|170|167.4|170|167.4|0
1641875540000|2022-01-11 04:32:20|170.15|167.55|170|167.4|170.15|167.55|170|167.4|0
1641875580000|2022-01-11 04:33:00|170.08|167.48|170.08|167.48|170.08|167.48|170.08|167.48|0
1641875590000|2022-01-11 04:33:10|170.15|167.55|170|167.4|170.15|167.55|170|167.4|0
1641875650000|2022-01-11 04:34:10|170.15|167.55|170.08|167.48|170.15|167.55|170.08|167.48|0
1641875660000|2022-01-11 04:34:20|170|167.4|170|167.4|170|167.4|170|167.4|0
1641875690000|2022-01-11 04:34:50|170.15|167.55|170.15|167.55|170.15|167.55|170.15|167.55|0
1641875700000|2022-01-11 04:35:00|170.3|167.7|170.15|167.55|170.3|167.7|170.15|167.55|0
1641875720000|2022-01-11 04:35:20|170.3|167.7|170.3|167.7|170.3|167.7|170.3|167.7|0
1641875730000|2022-01-11 04:35:30|170.45|167.85|170.45|167.85|170.45|167.85|170.45|167.85|0
1641875750000|2022-01-11 04:35:50|170.6|168|170.6|168|170.6|168|170.6|168|0
1641875760000|2022-01-11 04:36:00|170.76|168.16|170.91|168.31|170.91|168.31|170.76|168.16|0
1641875770000|2022-01-11 04:36:10|171.06|168.46|171.21|168.61|171.21|168.61|171.06|168.46|0
1641875780000|2022-01-11 04:36:20|171.37|168.77|171.06|168.46|171.37|168.77|171.06|168.46|0
1641875790000|2022-01-11 04:36:30|171.21|168.61|171.21|168.61|171.21|168.61|171.21|168.61|0
1641875800000|2022-01-11 04:36:40|171.37|168.77|171.37|168.77|171.37|168.77|171.37|168.77|0
1641875810000|2022-01-11 04:36:50|171.21|168.61|171.21|168.61|171.21|168.61|171.06|168.46|0
1641875820000|2022-01-11 04:37:00|171.14|168.54|171.06|168.46|171.21|168.61|171.06|168.46|0
1641875830000|2022-01-11 04:37:10|171.14|168.54|171.06|168.46|171.21|168.61|171.06|168.46|0
1641875840000|2022-01-11 04:37:20|171.21|168.61|171.21|168.61|171.37|168.77|171.21|168.61|0
1641875850000|2022-01-11 04:37:30|171.06|168.46|171.06|168.46|171.06|168.46|171.06|168.46|0
1641875860000|2022-01-11 04:37:40|170.91|168.31|170.6|168|170.91|168.31|170.6|168|0
1641875880000|2022-01-11 04:38:00|170.45|167.85|170.6|168|170.6|168|170.45|167.85|0
1641875890000|2022-01-11 04:38:10|170.45|167.85|170.3|167.7|170.45|167.85|170.3|167.7|0
1641875900000|2022-01-11 04:38:20|170.45|167.85|170.45|167.85|170.45|167.85|170.3|167.7|0
1641875910000|2022-01-11 04:38:30|170.3|167.7|170.3|167.7|170.3|167.7|170.3|167.7|0
1641875920000|2022-01-11 04:38:40|170.15|167.55|170|167.4|170.15|167.55|170|167.4|0
1641875930000|2022-01-11 04:38:50|169.84|167.24|170|167.4|170|167.4|169.84|167.24|0
1641875940000|2022-01-11 04:39:00|169.92|167.32|169.84|167.24|170|167.4|169.84|167.24|0
1641875950000|2022-01-11 04:39:10|170|167.4|170|167.4|170|167.4|169.84|167.24|0
1641875960000|2022-01-11 04:39:20|169.84|167.24|169.84|167.24|169.84|167.24|169.84|167.24|0
1641875980000|2022-01-11 04:39:40|169.99|167.39|169.99|167.39|170.07|167.47|169.99|167.39|0
1641875990000|2022-01-11 04:39:50|169.84|167.24|169.69|167.09|169.84|167.24|169.69|167.09|0
1641876000000|2022-01-11 04:40:00|169.54|166.94|169.39|166.79|169.54|166.94|169.39|166.79|0
1641876010000|2022-01-11 04:40:10|169.24|166.64|169.39|166.79|169.39|166.79|169.24|166.64|0
1641876020000|2022-01-11 04:40:20|169.24|166.64|169.24|166.64|169.24|166.64|169.09|166.49|0
1641876030000|2022-01-11 04:40:30|169.09|166.49|169.09|166.49|169.09|166.49|168.93|166.33|0
1641876040000|2022-01-11 04:40:40|169.16|166.56|169.16|166.56|169.16|166.56|169.16|166.56|0
1641876050000|2022-01-11 04:40:50|169.09|166.49|169.09|166.49|169.09|166.49|169.09|166.49|0
1641876060000|2022-01-11 04:41:00|169.24|166.64|168.93|166.33|169.24|166.64|168.93|166.33|0
1641876090000|2022-01-11 04:41:30|168.63|166.03|168.78|166.18|168.78|166.18|168.48|165.88|0
1641876100000|2022-01-11 04:41:40|168.86|166.26|168.93|166.33|168.93|166.33|168.86|166.26|0
1641876120000|2022-01-11 04:42:00|169.08|166.48|169.08|166.48|169.08|166.48|169.08|166.48|0
1641876130000|2022-01-11 04:42:10|168.93|166.33|168.93|166.33|168.93|166.33|168.93|166.33|0
1641876140000|2022-01-11 04:42:20|169.08|166.48|168.93|166.33|169.08|166.48|168.93|166.33|0
1641876150000|2022-01-11 04:42:30|169.08|166.48|169.08|166.48|169.08|166.48|169.08|166.48|0
1641876160000|2022-01-11 04:42:40|168.93|166.33|168.78|166.18|168.93|166.33|168.78|166.18|0
1641876170000|2022-01-11 04:42:50|168.86|166.26|168.93|166.33|168.93|166.33|168.78|166.18|0
1641876180000|2022-01-11 04:43:00|168.86|166.26|168.93|166.33|168.93|166.33|168.86|166.26|0
1641876190000|2022-01-11 04:43:10|168.78|166.18|168.78|166.18|168.78|166.18|168.78|166.18|0
1641876200000|2022-01-11 04:43:20|168.93|166.33|168.93|166.33|168.93|166.33|168.93|166.33|0
1641876210000|2022-01-11 04:43:30|168.86|166.26|168.86|166.26|168.86|166.26|168.78|166.18|0
1641876220000|2022-01-11 04:43:40|168.78|166.18|168.78|166.18|168.93|166.33|168.78|166.18|0
1641876230000|2022-01-11 04:43:50|168.86|166.26|168.93|166.33|168.93|166.33|168.86|166.26|0
1641876240000|2022-01-11 04:44:00|168.78|166.18|168.78|166.18|168.78|166.18|168.78|166.18|0
1641876250000|2022-01-11 04:44:10|168.63|166.03|168.78|166.18|168.86|166.26|168.63|166.03|0
1641876260000|2022-01-11 04:44:20|168.86|166.26|168.78|166.18|168.86|166.26|168.78|166.18|0
1641876280000|2022-01-11 04:44:40|168.93|166.33|168.93|166.33|169.08|166.48|168.93|166.33|0
1641876310000|2022-01-11 04:45:10|169.08|166.48|169.08|166.48|169.08|166.48|169.08|166.48|0
1641876350000|2022-01-11 04:45:50|168.78|166.18|168.78|166.18|168.78|166.18|168.78|166.18|0
1641876360000|2022-01-11 04:46:00|168.93|166.33|168.93|166.33|168.93|166.33|168.93|166.33|0
1641876370000|2022-01-11 04:46:10|169.01|166.41|169.08|166.48|169.08|166.48|169.01|166.41|0
1641876380000|2022-01-11 04:46:20|169.16|166.56|169.08|166.48|169.16|166.56|169.08|166.48|0
1641876390000|2022-01-11 04:46:30|168.93|166.33|168.93|166.33|168.93|166.33|168.93|166.33|0
1641876400000|2022-01-11 04:46:40|169.08|166.48|169.08|166.48|169.08|166.48|169.01|166.41|0
1641876430000|2022-01-11 04:47:10|169.16|166.56|169.23|166.63|169.23|166.63|169.16|166.56|0
1641876440000|2022-01-11 04:47:20|169.08|166.48|168.93|166.33|169.08|166.48|168.93|166.33|0
1641876450000|2022-01-11 04:47:30|168.78|166.18|168.78|166.18|168.93|166.33|168.78|166.18|0
1641876460000|2022-01-11 04:47:40|168.93|166.33|168.93|166.33|168.93|166.33|168.93|166.33|0
1641876480000|2022-01-11 04:48:00|169.01|166.41|168.93|166.33|169.01|166.41|168.93|166.33|0
1641876490000|2022-01-11 04:48:10|169.08|166.48|168.93|166.33|169.08|166.48|168.93|166.33|0
1641876500000|2022-01-11 04:48:20|169.08|166.48|169.01|166.41|169.08|166.48|169.01|166.41|0
1641876510000|2022-01-11 04:48:30|168.93|166.33|169.01|166.41|169.01|166.41|168.93|166.33|0
1641876520000|2022-01-11 04:48:40|169.08|166.48|169.08|166.48|169.08|166.48|169.08|166.48|0
1641876560000|2022-01-11 04:49:20|169.23|166.63|169.16|166.56|169.23|166.63|169.08|166.48|0
1641876570000|2022-01-11 04:49:30|169.23|166.63|169.16|166.56|169.23|166.63|169.08|166.48|0
1641876580000|2022-01-11 04:49:40|169.08|166.48|169.01|166.41|169.08|166.48|169.01|166.41|0
1641876590000|2022-01-11 04:49:50|168.78|166.18|168.78|166.18|168.78|166.18|168.78|166.18|0
1641876600000|2022-01-11 04:50:00|168.86|166.26|168.63|166.03|168.86|166.26|168.63|166.03|0
1641876610000|2022-01-11 04:50:10|168.55|165.95|168.7|166.1|168.7|166.1|168.55|165.95|0
1641876620000|2022-01-11 04:50:20|168.78|166.18|168.78|166.18|168.78|166.18|168.78|166.18|0
1641876630000|2022-01-11 04:50:30|168.86|166.26|168.93|166.33|168.93|166.33|168.86|166.26|0
1641876640000|2022-01-11 04:50:40|168.78|166.18|168.78|166.18|168.78|166.18|168.78|166.18|0
1641876650000|2022-01-11 04:50:50|168.86|166.26|168.86|166.26|168.86|166.26|168.86|166.26|0
1641876660000|2022-01-11 04:51:00|168.78|166.18|168.78|166.18|168.78|166.18|168.7|166.1|0
1641876670000|2022-01-11 04:51:10|168.63|166.03|168.63|166.03|168.63|166.03|168.63|166.03|0
1641876680000|2022-01-11 04:51:20|168.7|166.1|168.63|166.03|168.7|166.1|168.47|165.87|0
1641876690000|2022-01-11 04:51:30|168.47|165.87|168.63|166.03|168.63|166.03|168.47|165.87|0
1641876710000|2022-01-11 04:51:50|168.7|166.1|168.78|166.18|168.78|166.18|168.7|166.1|0
1641876740000|2022-01-11 04:52:20|168.93|166.33|168.93|166.33|168.93|166.33|168.93|166.33|0
1641876750000|2022-01-11 04:52:30|168.85|166.25|168.93|166.33|168.93|166.33|168.85|166.25|0
1641876770000|2022-01-11 04:52:50|168.78|166.18|168.78|166.18|168.78|166.18|168.78|166.18|0
1641876800000|2022-01-11 04:53:20|168.62|166.02|168.62|166.02|168.62|166.02|168.62|166.02|0
1641876810000|2022-01-11 04:53:30|168.55|165.95|168.55|165.95|168.55|165.95|168.55|165.95|0
1641876820000|2022-01-11 04:53:40|168.47|165.87|168.62|166.02|168.62|166.02|168.47|165.87|0
1641876840000|2022-01-11 04:54:00|168.47|165.87|168.32|165.72|168.47|165.87|168.32|165.72|0
1641876850000|2022-01-11 04:54:10|168.47|165.87|168.62|166.02|168.62|166.02|168.47|165.87|0
1641876870000|2022-01-11 04:54:30|168.93|166.33|168.93|166.33|168.93|166.33|168.93|166.33|0
1641876890000|2022-01-11 04:54:50|168.77|166.17|168.77|166.17|168.77|166.17|168.77|166.17|0
1641876910000|2022-01-11 04:55:10|168.93|166.33|168.93|166.33|168.93|166.33|168.93|166.33|0
1641876920000|2022-01-11 04:55:20|169.08|166.48|169.38|166.78|169.38|166.78|169.08|166.48|0
1641876930000|2022-01-11 04:55:30|169.23|166.63|169.38|166.78|169.38|166.78|169.23|166.63|0
1641876950000|2022-01-11 04:55:50|169.23|166.63|169.23|166.63|169.23|166.63|169.23|166.63|0
1641876960000|2022-01-11 04:56:00|169.53|166.93|169.38|166.78|169.53|166.93|169.38|166.78|0
1641876980000|2022-01-11 04:56:20|169.53|166.93|169.53|166.93|169.53|166.93|169.46|166.86|0
1641877000000|2022-01-11 04:56:40|169.38|166.78|169.23|166.63|169.38|166.78|169.23|166.63|0
1641877010000|2022-01-11 04:56:50|169.15|166.55|168.92|166.32|169.15|166.55|168.92|166.32|0
1641877020000|2022-01-11 04:57:00|168.77|166.17|168.77|166.17|168.77|166.17|168.77|166.17|0
1641877030000|2022-01-11 04:57:10|168.92|166.32|168.92|166.32|168.92|166.32|168.92|166.32|0
1641877040000|2022-01-11 04:57:20|169|166.4|169.31|166.71|169.31|166.71|169|166.4|0
1641877050000|2022-01-11 04:57:30|169.23|166.63|169.23|166.63|169.23|166.63|169.23|166.63|0
1641877070000|2022-01-11 04:57:50|169.08|166.48|169.08|166.48|169.08|166.48|169.08|166.48|0
1641877080000|2022-01-11 04:58:00|169.23|166.63|169.23|166.63|169.23|166.63|169.23|166.63|0
1641877090000|2022-01-11 04:58:10|169.07|166.47|169.23|166.63|169.23|166.63|169.07|166.47|0
1641877100000|2022-01-11 04:58:20|169.07|166.47|169.23|166.63|169.23|166.63|169.07|166.47|0
1641877110000|2022-01-11 04:58:30|169.07|166.47|169.07|166.47|169.07|166.47|169.07|166.47|0
1641877120000|2022-01-11 04:58:40|169.23|166.63|169.23|166.63|169.23|166.63|169.23|166.63|0
1641877130000|2022-01-11 04:58:50|169|166.4|169.07|166.47|169.07|166.47|169|166.4|0
1641877140000|2022-01-11 04:59:00|169.23|166.63|169.68|167.08|169.68|167.08|169.23|166.63|0
1641877150000|2022-01-11 04:59:10|169.53|166.93|169.38|166.78|169.53|166.93|169.38|166.78|0
1641877160000|2022-01-11 04:59:20|169.3|166.7|169.23|166.63|169.3|166.7|169.23|166.63|0
1641877170000|2022-01-11 04:59:30|169.3|166.7|169.23|166.63|169.3|166.7|169.23|166.63|0
1641877180000|2022-01-11 04:59:40|169.07|166.47|169.23|166.63|169.23|166.63|169.07|166.47|0
1641877190000|2022-01-11 04:59:50|169.07|166.47|169.23|166.63|169.23|166.63|169.07|166.47|0
1641877200000|2022-01-11 05:00:00|169.38|166.78|169.07|166.47|169.38|166.78|169.07|166.47|0
1641877210000|2022-01-11 05:00:10|168.92|166.32|169.07|166.47|169.15|166.55|168.92|166.32|0
1641877220000|2022-01-11 05:00:20|169.15|166.55|169.07|166.47|169.22|166.62|169.07|166.47|0
1641877230000|2022-01-11 05:00:30|168.92|166.32|169.07|166.47|169.07|166.47|168.92|166.32|0
1641877240000|2022-01-11 05:00:40|169.22|166.62|169.07|166.47|169.22|166.62|169.07|166.47|0
1641877250000|2022-01-11 05:00:50|169|166.4|169.07|166.47|169.07|166.47|169|166.4|0
1641877260000|2022-01-11 05:01:00|169.22|166.62|169.22|166.62|169.22|166.62|169.22|166.62|0
1641877270000|2022-01-11 05:01:10|169.38|166.78|169.38|166.78|169.38|166.78|169.38|166.78|0
1641877280000|2022-01-11 05:01:20|169.22|166.62|169.07|166.47|169.22|166.62|169.07|166.47|0
1641877290000|2022-01-11 05:01:30|169.15|166.55|169.22|166.62|169.22|166.62|169.07|166.47|0
1641877310000|2022-01-11 05:01:50|169.15|166.55|169.22|166.62|169.22|166.62|169.15|166.55|0
1641877320000|2022-01-11 05:02:00|169.15|166.55|169.38|166.78|169.38|166.78|169.15|166.55|0
1641877330000|2022-01-11 05:02:10|169.22|166.62|169.38|166.78|169.38|166.78|169.22|166.62|0
1641877340000|2022-01-11 05:02:20|169.53|166.93|169.53|166.93|169.53|166.93|169.53|166.93|0
1641877350000|2022-01-11 05:02:30|169.61|167.01|169.68|167.08|169.68|167.08|169.61|167.01|0
1641877360000|2022-01-11 05:02:40|169.76|167.16|169.68|167.08|169.83|167.23|169.68|167.08|0
1641877370000|2022-01-11 05:02:50|169.61|167.01|169.37|166.77|169.61|167.01|169.37|166.77|0
1641877380000|2022-01-11 05:03:00|169.45|166.85|169.37|166.77|169.53|166.93|169.37|166.77|0
1641877400000|2022-01-11 05:03:20|169.22|166.62|169.15|166.55|169.22|166.62|169.15|166.55|0
1641877410000|2022-01-11 05:03:30|169.22|166.62|169.22|166.62|169.37|166.77|169.22|166.62|0
1641877420000|2022-01-11 05:03:40|169.37|166.77|169.22|166.62|169.37|166.77|169.22|166.62|0
1641877430000|2022-01-11 05:03:50|169.07|166.47|169.07|166.47|169.07|166.47|169.07|166.47|0
1641877440000|2022-01-11 05:04:00|168.92|166.32|168.17|165.57|168.92|166.32|168.17|165.57|0
1641877450000|2022-01-11 05:04:10|168.01|165.41|168.17|165.57|168.17|165.57|168.01|165.41|0
1641877460000|2022-01-11 05:04:20|168.01|165.41|168.09|165.49|168.17|165.57|168.01|165.41|0
1641877470000|2022-01-11 05:04:30|167.86|165.26|168.32|165.72|168.32|165.72|167.86|165.26|0
1641877480000|2022-01-11 05:04:40|167.94|165.34|167.94|165.34|167.94|165.34|167.86|165.26|0
1641877490000|2022-01-11 05:04:50|167.86|165.26|168.32|165.72|168.32|165.72|167.86|165.26|0
1641877500000|2022-01-11 05:05:00|168.47|165.87|168.47|165.87|168.55|165.95|168.47|165.87|0
1641877510000|2022-01-11 05:05:10|168.39|165.79|168.39|165.79|168.39|165.79|168.39|165.79|0
1641877520000|2022-01-11 05:05:20|168.32|165.72|168.01|165.41|168.47|165.87|168.01|165.41|0
1641877530000|2022-01-11 05:05:30|168.16|165.56|168.24|165.64|168.24|165.64|168.16|165.56|0
1641877540000|2022-01-11 05:05:40|168.32|165.72|168.32|165.72|168.47|165.87|168.32|165.72|0
1641877550000|2022-01-11 05:05:50|168.16|165.56|168.32|165.72|168.32|165.72|168.16|165.56|0
1641877560000|2022-01-11 05:06:00|168.16|165.56|168.32|165.72|168.32|165.72|168.16|165.56|0
1641877570000|2022-01-11 05:06:10|168.47|165.87|168.47|165.87|168.47|165.87|168.47|165.87|0
1641877580000|2022-01-11 05:06:20|168.62|166.02|168.47|165.87|168.62|166.02|168.47|165.87|0
1641877590000|2022-01-11 05:06:30|168.54|165.94|168.62|166.02|168.62|166.02|168.54|165.94|0
1641877600000|2022-01-11 05:06:40|168.54|165.94|168.54|165.94|168.62|166.02|168.54|165.94|0
1641877610000|2022-01-11 05:06:50|168.62|166.02|168.31|165.71|168.62|166.02|168.31|165.71|0
1641877620000|2022-01-11 05:07:00|168.47|165.87|168.47|165.87|168.62|166.02|168.47|165.87|0
1641877630000|2022-01-11 05:07:10|168.01|165.41|168.01|165.41|168.01|165.41|168.01|165.41|0
1641877640000|2022-01-11 05:07:20|168.16|165.56|168.16|165.56|168.16|165.56|168.01|165.41|0
1641877660000|2022-01-11 05:07:40|168.01|165.41|168.01|165.41|168.01|165.41|168.01|165.41|0
1641877670000|2022-01-11 05:07:50|167.94|165.34|167.86|165.26|168.01|165.41|167.86|165.26|0
1641877680000|2022-01-11 05:08:00|167.71|165.11|167.56|164.96|167.71|165.11|167.56|164.96|0
1641877690000|2022-01-11 05:08:10|167.71|165.11|167.56|164.96|167.71|165.11|167.56|164.96|0
1641877700000|2022-01-11 05:08:20|167.71|165.11|167.56|164.96|167.71|165.11|167.56|164.96|0
1641877710000|2022-01-11 05:08:30|167.71|165.11|167.71|165.11|167.86|165.26|167.71|165.11|0
1641877720000|2022-01-11 05:08:40|167.86|165.26|167.86|165.26|167.86|165.26|167.86|165.26|0
1641877740000|2022-01-11 05:09:00|167.56|164.96|167.71|165.11|167.86|165.26|167.56|164.96|0
1641877750000|2022-01-11 05:09:10|167.86|165.26|168.62|166.02|168.62|166.02|167.86|165.26|0
1641877760000|2022-01-11 05:09:20|168.46|165.86|168.46|165.86|168.46|165.86|168.46|165.86|0
1641877770000|2022-01-11 05:09:30|168.61|166.01|168.61|166.01|168.61|166.01|168.61|166.01|0
1641877780000|2022-01-11 05:09:40|168.46|165.86|168.61|166.01|168.61|166.01|168.46|165.86|0
1641877790000|2022-01-11 05:09:50|168.77|166.17|168.92|166.32|168.92|166.32|168.77|166.17|0
1641877800000|2022-01-11 05:10:00|169.22|166.62|169.37|166.77|169.37|166.77|169.07|166.47|0
1641877810000|2022-01-11 05:10:10|169.22|166.62|169.07|166.47|169.22|166.62|169.07|166.47|0
1641877820000|2022-01-11 05:10:20|169.22|166.62|169.37|166.77|169.37|166.77|169.22|166.62|0
1641877830000|2022-01-11 05:10:30|169.07|166.47|169.07|166.47|169.07|166.47|169.07|166.47|0
1641877840000|2022-01-11 05:10:40|169.22|166.62|169.07|166.47|169.22|166.62|169.07|166.47|0
1641877850000|2022-01-11 05:10:50|169.15|166.55|169.22|166.62|169.22|166.62|169.07|166.47|0
1641877860000|2022-01-11 05:11:00|169.3|166.7|169.22|166.62|169.3|166.7|169.22|166.62|0
1641877870000|2022-01-11 05:11:10|169.3|166.7|169.37|166.77|169.37|166.77|169.22|166.62|0
1641877880000|2022-01-11 05:11:20|169.52|166.92|169.22|166.62|169.52|166.92|169.22|166.62|0
1641877890000|2022-01-11 05:11:30|169.3|166.7|169.37|166.77|169.37|166.77|169.3|166.7|0
1641877900000|2022-01-11 05:11:40|169.22|166.62|169.22|166.62|169.22|166.62|169.22|166.62|0
1641877910000|2022-01-11 05:11:50|169.37|166.77|169.52|166.92|169.52|166.92|169.37|166.77|0
1641877920000|2022-01-11 05:12:00|169.67|167.07|169.37|166.77|169.67|167.07|169.37|166.77|0
1641877930000|2022-01-11 05:12:10|169.3|166.7|169.22|166.62|169.3|166.7|169.15|166.55|0
1641877940000|2022-01-11 05:12:20|169.15|166.55|169.22|166.62|169.22|166.62|169.15|166.55|0
1641877950000|2022-01-11 05:12:30|169.15|166.55|169.22|166.62|169.22|166.62|169.15|166.55|0
1641877960000|2022-01-11 05:12:40|169.37|166.77|169.37|166.77|169.45|166.85|169.37|166.77|0
1641877970000|2022-01-11 05:12:50|169.22|166.62|169.22|166.62|169.22|166.62|169.22|166.62|0
1641877980000|2022-01-11 05:13:00|169.07|166.47|169.37|166.77|169.37|166.77|169.07|166.47|0
1641878010000|2022-01-11 05:13:30|169.3|166.7|169.3|166.7|169.3|166.7|169.3|166.7|0
1641878020000|2022-01-11 05:13:40|169.37|166.77|169.82|167.22|169.82|167.22|169.37|166.77|0
1641878030000|2022-01-11 05:13:50|169.67|167.07|169.67|167.07|169.67|167.07|169.67|167.07|0
1641878040000|2022-01-11 05:14:00|169.75|167.15|169.82|167.22|169.82|167.22|169.67|167.07|0
1641878070000|2022-01-11 05:14:30|169.75|167.15|169.75|167.15|169.75|167.15|169.75|167.15|0
1641878080000|2022-01-11 05:14:40|169.6|167|169.52|166.92|169.6|167|169.52|166.92|0
1641878090000|2022-01-11 05:14:50|169.37|166.77|169.6|167|169.6|167|169.37|166.77|0
1641878100000|2022-01-11 05:15:00|169.82|167.22|169.82|167.22|169.97|167.37|169.82|167.22|0
1641878110000|2022-01-11 05:15:10|169.9|167.3|170.58|167.98|170.58|167.98|169.9|167.3|0
1641878120000|2022-01-11 05:15:20|170.43|167.83|170.58|167.98|170.58|167.98|170.43|167.83|0
1641878130000|2022-01-11 05:15:30|170.51|167.91|170.43|167.83|170.51|167.91|170.28|167.68|0
1641878140000|2022-01-11 05:15:40|170.36|167.76|170.36|167.76|170.36|167.76|170.28|167.68|0
1641878150000|2022-01-11 05:15:50|170.43|167.83|170.36|167.76|170.43|167.83|170.36|167.76|0
1641878160000|2022-01-11 05:16:00|170.28|167.68|169.82|167.22|170.28|167.68|169.82|167.22|0
1641878170000|2022-01-11 05:16:10|169.67|167.07|169.82|167.22|169.82|167.22|169.67|167.07|0
1641878190000|2022-01-11 05:16:30|169.67|167.07|169.52|166.92|169.67|167.07|169.52|166.92|0
1641878200000|2022-01-11 05:16:40|169.6|167|169.67|167.07|169.67|167.07|169.52|166.92|0
1641878210000|2022-01-11 05:16:50|169.52|166.92|169.22|166.62|169.52|166.92|169.22|166.62|0
1641878220000|2022-01-11 05:17:00|169.37|166.77|169.52|166.92|169.52|166.92|169.37|166.77|0
1641878230000|2022-01-11 05:17:10|169.37|166.77|169.52|166.92|169.52|166.92|169.37|166.77|0
1641878240000|2022-01-11 05:17:20|169.67|167.07|169.9|167.3|169.9|167.3|169.67|167.07|0
1641878250000|2022-01-11 05:17:30|169.82|167.22|169.82|167.22|169.9|167.3|169.82|167.22|0
1641878260000|2022-01-11 05:17:40|169.67|167.07|169.67|167.07|169.67|167.07|169.67|167.07|0
1641878270000|2022-01-11 05:17:50|169.52|166.92|169.67|167.07|169.67|167.07|169.52|166.92|0
1641878290000|2022-01-11 05:18:10|169.75|167.15|170.2|167.6|170.2|167.6|169.75|167.15|0
1641878300000|2022-01-11 05:18:20|170.28|167.68|170.35|167.75|170.43|167.83|170.28|167.68|0
1641878310000|2022-01-11 05:18:30|170.28|167.68|170.28|167.68|170.28|167.68|170.28|167.68|0
1641878340000|2022-01-11 05:19:00|170.12|167.52|170.28|167.68|170.28|167.68|170.12|167.52|0
1641878350000|2022-01-11 05:19:10|170.2|167.6|170.28|167.68|170.28|167.68|170.12|167.52|0
1641878360000|2022-01-11 05:19:20|170.35|167.75|170.2|167.6|170.35|167.75|170.2|167.6|0
1641878370000|2022-01-11 05:19:30|170.27|167.67|170.27|167.67|170.27|167.67|170.12|167.52|0
1641878380000|2022-01-11 05:19:40|170.12|167.52|170.12|167.52|170.2|167.6|170.12|167.52|0
1641878390000|2022-01-11 05:19:50|170.2|167.6|170.27|167.67|170.27|167.67|170.2|167.6|0
1641878400000|2022-01-11 05:20:00|170.05|167.45|170.05|167.45|170.05|167.45|170.05|167.45|0
1641878410000|2022-01-11 05:20:10|170.12|167.52|170.12|167.52|170.12|167.52|170.12|167.52|0
1641878420000|2022-01-11 05:20:20|170.27|167.67|170.35|167.75|170.35|167.75|170.27|167.67|0
1641878430000|2022-01-11 05:20:30|170.27|167.67|170.43|167.83|170.43|167.83|170.27|167.67|0
1641878440000|2022-01-11 05:20:40|170.27|167.67|170.2|167.6|170.27|167.67|170.2|167.6|0
1641878450000|2022-01-11 05:20:50|170.12|167.52|170.12|167.52|170.12|167.52|169.97|167.37|0
1641878460000|2022-01-11 05:21:00|170.05|167.45|170.05|167.45|170.05|167.45|170.05|167.45|0
1641878470000|2022-01-11 05:21:10|169.97|167.37|169.97|167.37|169.97|167.37|169.97|167.37|0
1641878480000|2022-01-11 05:21:20|169.82|167.22|169.97|167.37|169.97|167.37|169.82|167.22|0
1641878510000|2022-01-11 05:21:50|170.05|167.45|170.27|167.67|170.27|167.67|169.97|167.37|0
1641878520000|2022-01-11 05:22:00|170.43|167.83|170.2|167.6|170.43|167.83|170.2|167.6|0
1641878530000|2022-01-11 05:22:10|170.27|167.67|170.27|167.67|170.27|167.67|170.27|167.67|0
1641878540000|2022-01-11 05:22:20|170.43|167.83|170.43|167.83|170.43|167.83|170.43|167.83|0
1641878550000|2022-01-11 05:22:30|170.5|167.9|170.27|167.67|170.5|167.9|170.27|167.67|0
1641878560000|2022-01-11 05:22:40|170.12|167.52|170.12|167.52|170.12|167.52|170.12|167.52|0
1641878570000|2022-01-11 05:22:50|169.97|167.37|170.12|167.52|170.12|167.52|169.97|167.37|0
1641878580000|2022-01-11 05:23:00|169.97|167.37|169.97|167.37|169.97|167.37|169.97|167.37|0
1641878590000|2022-01-11 05:23:10|170.12|167.52|170.12|167.52|170.12|167.52|170.12|167.52|0
1641878600000|2022-01-11 05:23:20|169.97|167.37|170.12|167.52|170.12|167.52|169.97|167.37|0
1641878610000|2022-01-11 05:23:30|169.97|167.37|170.2|167.6|170.27|167.67|169.97|167.37|0
1641878620000|2022-01-11 05:23:40|170.27|167.67|170.27|167.67|170.27|167.67|170.27|167.67|0
1641878630000|2022-01-11 05:23:50|170.35|167.75|170.27|167.67|170.35|167.75|170.27|167.67|0
1641878640000|2022-01-11 05:24:00|170.42|167.82|170.27|167.67|170.42|167.82|170.27|167.67|0
1641878650000|2022-01-11 05:24:10|170.35|167.75|170.27|167.67|170.42|167.82|170.27|167.67|0
1641878660000|2022-01-11 05:24:20|170.12|167.52|170.27|167.67|170.27|167.67|170.12|167.52|0
1641878670000|2022-01-11 05:24:30|170.35|167.75|170.27|167.67|170.35|167.75|170.27|167.67|0
1641878680000|2022-01-11 05:24:40|170.35|167.75|170.58|167.98|170.58|167.98|170.35|167.75|0
1641878690000|2022-01-11 05:24:50|170.42|167.82|170.58|167.98|170.58|167.98|170.42|167.82|0
1641878700000|2022-01-11 05:25:00|170.65|168.05|170.73|168.13|170.73|168.13|170.65|168.05|0
1641878710000|2022-01-11 05:25:10|170.58|167.98|170.58|167.98|170.65|168.05|170.58|167.98|0
1641878720000|2022-01-11 05:25:20|170.65|168.05|170.65|168.05|170.65|168.05|170.65|168.05|0
1641878730000|2022-01-11 05:25:30|170.58|167.98|170.58|167.98|170.58|167.98|170.58|167.98|0
1641878740000|2022-01-11 05:25:40|170.27|167.67|170.05|167.45|170.27|167.67|170.05|167.45|0
1641878750000|2022-01-11 05:25:50|169.97|167.37|169.21|166.61|169.97|167.37|168.61|166.01|0
1641878760000|2022-01-11 05:26:00|169.06|166.46|169.21|166.61|169.36|166.76|169.06|166.46|0
1641878770000|2022-01-11 05:26:10|169.36|166.76|169.06|166.46|169.36|166.76|169.06|166.46|0
1641878780000|2022-01-11 05:26:20|169.21|166.61|168.91|166.31|169.21|166.61|168.91|166.31|0
1641878790000|2022-01-11 05:26:30|168.99|166.39|168.99|166.39|168.99|166.39|168.99|166.39|0
1641878800000|2022-01-11 05:26:40|169.06|166.46|168.91|166.31|169.06|166.46|168.91|166.31|0
1641878810000|2022-01-11 05:26:50|168.99|166.39|168.99|166.39|168.99|166.39|168.99|166.39|0
1641878820000|2022-01-11 05:27:00|168.76|166.16|168.91|166.31|168.91|166.31|168.76|166.16|0
1641878830000|2022-01-11 05:27:10|168.99|166.39|169.21|166.61|169.21|166.61|168.99|166.39|0
1641878840000|2022-01-11 05:27:20|169.36|166.76|169.36|166.76|169.36|166.76|169.29|166.69|0
1641878850000|2022-01-11 05:27:30|169.21|166.61|169.06|166.46|169.21|166.61|169.06|166.46|0
1641878860000|2022-01-11 05:27:40|168.91|166.31|168.98|166.38|168.98|166.38|168.91|166.31|0
1641878870000|2022-01-11 05:27:50|169.21|166.61|169.29|166.69|169.29|166.69|169.21|166.61|0
1641878880000|2022-01-11 05:28:00|169.44|166.84|169.36|166.76|169.44|166.84|169.36|166.76|0
1641878890000|2022-01-11 05:28:10|169.14|166.54|169.21|166.61|169.21|166.61|169.06|166.46|0
1641878900000|2022-01-11 05:28:20|169.36|166.76|169.21|166.61|169.36|166.76|169.21|166.61|0
1641878920000|2022-01-11 05:28:40|169.29|166.69|169.21|166.61|169.36|166.76|169.21|166.61|0
1641878930000|2022-01-11 05:28:50|169.36|166.76|169.36|166.76|169.36|166.76|169.36|166.76|0
1641878940000|2022-01-11 05:29:00|169.44|166.84|169.36|166.76|169.44|166.84|169.36|166.76|0
1641878950000|2022-01-11 05:29:10|169.51|166.91|169.36|166.76|169.51|166.91|169.36|166.76|0
1641878960000|2022-01-11 05:29:20|169.44|166.84|169.51|166.91|169.51|166.91|169.36|166.76|0
1641878970000|2022-01-11 05:29:30|169.36|166.76|169.21|166.61|169.36|166.76|169.21|166.61|0
1641878980000|2022-01-11 05:29:40|169.29|166.69|169.36|166.76|169.36|166.76|169.29|166.69|0
1641878990000|2022-01-11 05:29:50|169.51|166.91|169.66|167.06|169.66|167.06|169.51|166.91|0
1641879000000|2022-01-11 05:30:00|169.81|167.21|169.21|166.61|169.81|167.21|169.21|166.61|0
1641879010000|2022-01-11 05:30:10|169.06|166.46|168.9|166.3|169.06|166.46|168.9|166.3|0
1641879020000|2022-01-11 05:30:20|169.06|166.46|169.06|166.46|169.06|166.46|169.06|166.46|0
1641879040000|2022-01-11 05:30:40|169.13|166.53|169.21|166.61|169.21|166.61|169.06|166.46|0
1641879050000|2022-01-11 05:30:50|169.06|166.46|168.98|166.38|169.06|166.46|168.98|166.38|0
1641879060000|2022-01-11 05:31:00|168.9|166.3|168.9|166.3|168.98|166.38|168.9|166.3|0
1641879070000|2022-01-11 05:31:10|169.06|166.46|169.36|166.76|169.36|166.76|169.06|166.46|0
1641879080000|2022-01-11 05:31:20|169.21|166.61|169.21|166.61|169.21|166.61|169.13|166.53|0
1641879090000|2022-01-11 05:31:30|168.9|166.3|169.13|166.53|169.13|166.53|168.9|166.3|0
1641879100000|2022-01-11 05:31:40|169.21|166.61|169.06|166.46|169.21|166.61|169.06|166.46|0
1641879110000|2022-01-11 05:31:50|169.13|166.53|169.13|166.53|169.13|166.53|169.13|166.53|0
1641879120000|2022-01-11 05:32:00|169.05|166.45|169.21|166.61|169.21|166.61|169.05|166.45|0
1641879130000|2022-01-11 05:32:10|169.44|166.84|169.21|166.61|169.44|166.84|169.21|166.61|0
1641879140000|2022-01-11 05:32:20|169.36|166.76|169.21|166.61|169.36|166.76|169.21|166.61|0
1641879150000|2022-01-11 05:32:30|169.28|166.68|169.28|166.68|169.28|166.68|169.28|166.68|0
1641879160000|2022-01-11 05:32:40|169.36|166.76|169.51|166.91|169.51|166.91|169.36|166.76|0
1641879170000|2022-01-11 05:32:50|169.66|167.06|169.51|166.91|169.66|167.06|169.51|166.91|0
1641879180000|2022-01-11 05:33:00|169.66|167.06|169.51|166.91|169.66|167.06|169.51|166.91|0
1641879190000|2022-01-11 05:33:10|169.44|166.84|169.51|166.91|169.51|166.91|169.44|166.84|0
1641879200000|2022-01-11 05:33:20|169.44|166.84|169.66|167.06|169.66|167.06|169.44|166.84|0
1641879210000|2022-01-11 05:33:30|169.74|167.14|169.51|166.91|169.74|167.14|169.51|166.91|0
1641879220000|2022-01-11 05:33:40|169.66|167.06|169.66|167.06|169.66|167.06|169.66|167.06|0
1641879240000|2022-01-11 05:34:00|169.51|166.91|169.51|166.91|169.51|166.91|169.51|166.91|0
1641879250000|2022-01-11 05:34:10|169.44|166.84|169.51|166.91|169.66|167.06|169.44|166.84|0
1641879260000|2022-01-11 05:34:20|169.59|166.99|169.51|166.91|169.59|166.99|169.51|166.91|0
1641879270000|2022-01-11 05:34:30|169.59|166.99|169.51|166.91|169.59|166.99|169.51|166.91|0
1641879280000|2022-01-11 05:34:40|169.36|166.76|169.51|166.91|169.51|166.91|169.36|166.76|0
1641879290000|2022-01-11 05:34:50|169.43|166.83|169.43|166.83|169.43|166.83|169.43|166.83|0
1641879300000|2022-01-11 05:35:00|168.98|166.38|169.05|166.45|169.05|166.45|168.9|166.3|0
1641879310000|2022-01-11 05:35:10|168.75|166.15|168.6|166|168.75|166.15|168.6|166|0
1641879320000|2022-01-11 05:35:20|168.3|165.7|168.68|166.08|168.68|166.08|168.3|165.7|0
1641879330000|2022-01-11 05:35:30|168.75|166.15|168.75|166.15|168.75|166.15|168.75|166.15|0
1641879340000|2022-01-11 05:35:40|168.83|166.23|169.05|166.45|169.05|166.45|168.83|166.23|0
1641879350000|2022-01-11 05:35:50|169.13|166.53|169.05|166.45|169.13|166.53|169.05|166.45|0
1641879360000|2022-01-11 05:36:00|168.98|166.38|169.13|166.53|169.13|166.53|168.98|166.38|0
1641879370000|2022-01-11 05:36:10|169.05|166.45|169.05|166.45|169.05|166.45|169.05|166.45|0
1641879390000|2022-01-11 05:36:30|168.9|166.3|169.05|166.45|169.05|166.45|168.9|166.3|0
1641879400000|2022-01-11 05:36:40|169.13|166.53|169.2|166.6|169.2|166.6|169.13|166.53|0
1641879410000|2022-01-11 05:36:50|169.35|166.75|169.35|166.75|169.35|166.75|169.2|166.6|0
1641879420000|2022-01-11 05:37:00|169.51|166.91|169.66|167.06|169.66|167.06|169.51|166.91|0
1641879430000|2022-01-11 05:37:10|169.74|167.14|169.74|167.14|169.74|167.14|169.66|167.06|0
1641879440000|2022-01-11 05:37:20|169.81|167.21|169.81|167.21|169.81|167.21|169.81|167.21|0
1641879450000|2022-01-11 05:37:30|169.66|167.06|169.66|167.06|169.66|167.06|169.58|166.98|0
1641879460000|2022-01-11 05:37:40|169.81|167.21|169.81|167.21|169.81|167.21|169.81|167.21|0
1641879470000|2022-01-11 05:37:50|169.96|167.36|169.96|167.36|169.96|167.36|169.96|167.36|0
1641879480000|2022-01-11 05:38:00|169.81|167.21|169.96|167.36|169.96|167.36|169.81|167.21|0
1641879510000|2022-01-11 05:38:30|169.81|167.21|169.81|167.21|169.81|167.21|169.81|167.21|0
1641879530000|2022-01-11 05:38:50|169.96|167.36|169.96|167.36|169.96|167.36|169.96|167.36|0
1641879540000|2022-01-11 05:39:00|169.81|167.21|169.96|167.36|169.96|167.36|169.81|167.21|0
1641879550000|2022-01-11 05:39:10|170.04|167.44|170.04|167.44|170.04|167.44|170.04|167.44|0
1641879560000|2022-01-11 05:39:20|169.96|167.36|170.11|167.51|170.11|167.51|169.96|167.36|0
1641879570000|2022-01-11 05:39:30|170.19|167.59|170.42|167.82|170.42|167.82|170.19|167.59|0
1641879580000|2022-01-11 05:39:40|170.26|167.66|170.26|167.66|170.41|167.81|170.26|167.66|0
1641879590000|2022-01-11 05:39:50|170.41|167.81|170.26|167.66|170.41|167.81|170.26|167.66|0
1641879600000|2022-01-11 05:40:00|170.19|167.59|170.11|167.51|170.19|167.59|170.11|167.51|0
1641879610000|2022-01-11 05:40:10|170.19|167.59|170.26|167.66|170.26|167.66|170.11|167.51|0
1641879620000|2022-01-11 05:40:20|170.41|167.81|170.41|167.81|170.41|167.81|170.41|167.81|0
1641879650000|2022-01-11 05:40:50|170.26|167.66|170.26|167.66|170.26|167.66|170.26|167.66|0
1641879660000|2022-01-11 05:41:00|170.11|167.51|170.11|167.51|170.11|167.51|170.11|167.51|0
1641879670000|2022-01-11 05:41:10|170.19|167.59|170.11|167.51|170.26|167.66|170.11|167.51|0
1641879680000|2022-01-11 05:41:20|169.96|167.36|169.96|167.36|169.96|167.36|169.96|167.36|0
1641879690000|2022-01-11 05:41:30|170.11|167.51|169.96|167.36|170.11|167.51|169.96|167.36|0
1641879720000|2022-01-11 05:42:00|169.81|167.21|169.81|167.21|169.81|167.21|169.81|167.21|0
1641879740000|2022-01-11 05:42:20|169.65|167.05|169.81|167.21|169.81|167.21|169.65|167.05|0
1641879750000|2022-01-11 05:42:30|169.88|167.28|169.96|167.36|169.96|167.36|169.88|167.28|0
1641879760000|2022-01-11 05:42:40|170.11|167.51|170.11|167.51|170.11|167.51|170.11|167.51|0
1641879770000|2022-01-11 05:42:50|169.96|167.36|170.04|167.44|170.04|167.44|169.96|167.36|0
1641879780000|2022-01-11 05:43:00|169.96|167.36|169.96|167.36|170.04|167.44|169.96|167.36|0
1641879790000|2022-01-11 05:43:10|170.04|167.44|169.96|167.36|170.04|167.44|169.96|167.36|0
1641879800000|2022-01-11 05:43:20|170.04|167.44|169.96|167.36|170.04|167.44|169.96|167.36|0
1641879810000|2022-01-11 05:43:30|169.81|167.21|169.81|167.21|169.81|167.21|169.81|167.21|0
1641879820000|2022-01-11 05:43:40|169.96|167.36|169.96|167.36|169.96|167.36|169.96|167.36|0
1641879830000|2022-01-11 05:43:50|169.81|167.21|169.96|167.36|169.96|167.36|169.81|167.21|0
1641879840000|2022-01-11 05:44:00|170.04|167.44|169.81|167.21|170.04|167.44|169.81|167.21|0
1641879850000|2022-01-11 05:44:10|169.65|167.05|169.65|167.05|169.65|167.05|169.5|166.9|0
1641879870000|2022-01-11 05:44:30|169.8|167.2|169.73|167.13|169.8|167.2|169.65|167.05|0
1641879880000|2022-01-11 05:44:40|169.65|167.05|169.73|167.13|169.73|167.13|169.65|167.05|0
1641879890000|2022-01-11 05:44:50|169.65|167.05|169.8|167.2|169.8|167.2|169.65|167.05|0
1641879900000|2022-01-11 05:45:00|169.96|167.36|170.04|167.44|170.04|167.44|169.96|167.36|0
1641879910000|2022-01-11 05:45:10|169.96|167.36|170.04|167.44|170.04|167.44|169.96|167.36|0
1641879920000|2022-01-11 05:45:20|170.11|167.51|170.26|167.66|170.26|167.66|170.11|167.51|0
1641879930000|2022-01-11 05:45:30|170.19|167.59|170.11|167.51|170.19|167.59|170.11|167.51|0
1641879950000|2022-01-11 05:45:50|170.03|167.43|170.11|167.51|170.11|167.51|170.03|167.43|0
1641879960000|2022-01-11 05:46:00|170.03|167.43|169.96|167.36|170.03|167.43|169.96|167.36|0
1641879970000|2022-01-11 05:46:10|169.88|167.28|170.11|167.51|170.11|167.51|169.88|167.28|0
1641879980000|2022-01-11 05:46:20|170.03|167.43|170.03|167.43|170.03|167.43|169.96|167.36|0
1641879990000|2022-01-11 05:46:30|170.11|167.51|170.03|167.43|170.11|167.51|170.03|167.43|0
1641880000000|2022-01-11 05:46:40|170.11|167.51|169.96|167.36|170.11|167.51|169.96|167.36|0
1641880010000|2022-01-11 05:46:50|170.26|167.66|170.26|167.66|170.26|167.66|170.26|167.66|0
1641880020000|2022-01-11 05:47:00|170.11|167.51|170.11|167.51|170.11|167.51|170.11|167.51|0
1641880030000|2022-01-11 05:47:10|170.26|167.66|170.26|167.66|170.26|167.66|170.26|167.66|0
1641880070000|2022-01-11 05:47:50|170.34|167.74|170.41|167.81|170.41|167.81|170.34|167.74|0
1641880080000|2022-01-11 05:48:00|170.34|167.74|170.34|167.74|170.34|167.74|170.34|167.74|0
1641880090000|2022-01-11 05:48:10|170.41|167.81|170.56|167.96|170.56|167.96|170.41|167.81|0
1641880100000|2022-01-11 05:48:20|170.49|167.89|170.56|167.96|170.56|167.96|170.49|167.89|0
1641880130000|2022-01-11 05:48:50|170.49|167.89|170.56|167.96|170.56|167.96|170.49|167.89|0
1641880140000|2022-01-11 05:49:00|170.49|167.89|170.49|167.89|170.49|167.89|170.49|167.89|0
1641880150000|2022-01-11 05:49:10|170.71|168.11|170.87|168.27|170.87|168.27|170.71|168.11|0
1641880160000|2022-01-11 05:49:20|170.71|168.11|170.64|168.04|170.71|168.11|170.64|168.04|0
1641880170000|2022-01-11 05:49:30|170.71|168.11|170.71|168.11|170.71|168.11|170.71|168.11|0
1641880180000|2022-01-11 05:49:40|170.64|168.04|170.71|168.11|170.71|168.11|170.64|168.04|0
1641880200000|2022-01-11 05:50:00|171.48|168.88|171.25|168.65|171.48|168.88|171.17|168.57|0
1641880210000|2022-01-11 05:50:10|171.17|168.57|171.17|168.57|171.25|168.65|171.17|168.57|0
1641880220000|2022-01-11 05:50:20|171.25|168.65|171.17|168.57|171.25|168.65|171.17|168.57|0
1641880230000|2022-01-11 05:50:30|171.02|168.42|171.02|168.42|171.02|168.42|171.02|168.42|0
1641880240000|2022-01-11 05:50:40|170.87|168.27|171.02|168.42|171.02|168.42|170.87|168.27|0
1641880250000|2022-01-11 05:50:50|170.87|168.27|171.02|168.42|171.02|168.42|170.87|168.27|0
1641880260000|2022-01-11 05:51:00|170.87|168.27|170.87|168.27|170.87|168.27|170.87|168.27|0
1641880270000|2022-01-11 05:51:10|170.72|168.12|170.57|167.97|170.72|168.12|170.57|167.97|0
1641880280000|2022-01-11 05:51:20|170.41|167.81|170.57|167.97|170.57|167.97|170.41|167.81|0
1641880290000|2022-01-11 05:51:30|170.72|168.12|170.57|167.97|170.72|168.12|170.57|167.97|0
1641880300000|2022-01-11 05:51:40|170.41|167.81|170.41|167.81|170.41|167.81|170.41|167.81|0
1641880310000|2022-01-11 05:51:50|170.26|167.66|170.26|167.66|170.26|167.66|170.26|167.66|0
1641880330000|2022-01-11 05:52:10|170.11|167.51|170.26|167.66|170.26|167.66|170.11|167.51|0
1641880340000|2022-01-11 05:52:20|170.11|167.51|170.11|167.51|170.11|167.51|170.11|167.51|0
1641880350000|2022-01-11 05:52:30|170.72|168.12|170.72|168.12|170.72|168.12|170.72|168.12|0
1641880380000|2022-01-11 05:53:00|170.87|168.27|170.87|168.27|170.87|168.27|170.87|168.27|0
1641880410000|2022-01-11 05:53:30|170.72|168.12|171.02|168.42|171.02|168.42|170.72|168.12|0
1641880450000|2022-01-11 05:54:10|170.87|168.27|170.87|168.27|170.87|168.27|170.87|168.27|0
1641880460000|2022-01-11 05:54:20|171.02|168.42|170.87|168.27|171.1|168.5|170.87|168.27|0
1641880470000|2022-01-11 05:54:30|171.17|168.57|171.1|168.5|171.17|168.57|171.02|168.42|0
1641880480000|2022-01-11 05:54:40|171.17|168.57|171.17|168.57|171.17|168.57|171.17|168.57|0
1641880490000|2022-01-11 05:54:50|171.02|168.42|171.02|168.42|171.02|168.42|171.02|168.42|0
1641880500000|2022-01-11 05:55:00|170.87|168.27|170.87|168.27|170.87|168.27|170.79|168.19|0
1641880510000|2022-01-11 05:55:10|170.56|167.96|170.87|168.27|170.87|168.27|170.56|167.96|0
1641880530000|2022-01-11 05:55:30|170.94|168.34|170.71|168.11|170.94|168.34|170.71|168.11|0
1641880560000|2022-01-11 05:56:00|170.56|167.96|170.71|168.11|170.71|168.11|170.56|167.96|0
1641880570000|2022-01-11 05:56:10|170.64|168.04|170.71|168.11|170.71|168.11|170.64|168.04|0
1641880580000|2022-01-11 05:56:20|170.79|168.19|170.79|168.19|170.79|168.19|170.79|168.19|0
1641880600000|2022-01-11 05:56:40|170.71|168.11|170.87|168.27|170.87|168.27|170.71|168.11|0
1641880620000|2022-01-11 05:57:00|170.86|168.26|170.79|168.19|170.86|168.26|170.71|168.11|0
1641880630000|2022-01-11 05:57:10|170.71|168.11|170.71|168.11|170.71|168.11|170.71|168.11|0
1641880640000|2022-01-11 05:57:20|170.56|167.96|170.56|167.96|170.64|168.04|170.56|167.96|0
1641880650000|2022-01-11 05:57:30|170.64|168.04|170.71|168.11|170.71|168.11|170.64|168.04|0
1641880660000|2022-01-11 05:57:40|170.64|168.04|170.56|167.96|170.64|168.04|170.56|167.96|0
1641880670000|2022-01-11 05:57:50|170.64|168.04|170.64|168.04|170.64|168.04|170.56|167.96|0
1641880680000|2022-01-11 05:58:00|170.56|167.96|170.56|167.96|170.56|167.96|170.56|167.96|0
1641880690000|2022-01-11 05:58:10|170.41|167.81|170.56|167.96|170.56|167.96|170.41|167.81|0
1641880700000|2022-01-11 05:58:20|170.71|168.11|170.56|167.96|170.79|168.19|170.56|167.96|0
1641880710000|2022-01-11 05:58:30|170.41|167.81|170.26|167.66|170.41|167.81|170.26|167.66|0
1641880720000|2022-01-11 05:58:40|170.41|167.81|170.41|167.81|170.49|167.89|170.41|167.81|0
1641880740000|2022-01-11 05:59:00|170.26|167.66|170.11|167.51|170.34|167.74|170.11|167.51|0
1641880750000|2022-01-11 05:59:10|170.26|167.66|170.26|167.66|170.26|167.66|170.26|167.66|0
1641880760000|2022-01-11 05:59:20|170.19|167.59|170.26|167.66|170.26|167.66|170.11|167.51|0
1641880770000|2022-01-11 05:59:30|170.34|167.74|170.34|167.74|170.34|167.74|170.26|167.66|0
1641880780000|2022-01-11 05:59:40|170.41|167.81|169.96|167.36|170.41|167.81|169.96|167.36|0
1641880790000|2022-01-11 05:59:50|170.18|167.58|170.18|167.58|170.18|167.58|170.18|167.58|0
1641880800000|2022-01-11 06:00:00|169.96|167.36|169.8|167.2|170.18|167.58|169.8|167.2|0
1641880810000|2022-01-11 06:00:10|169.73|167.13|170.11|167.51|170.11|167.51|169.73|167.13|0
1641880820000|2022-01-11 06:00:20|170.26|167.66|170.41|167.81|170.41|167.81|170.26|167.66|0
1641880830000|2022-01-11 06:00:30|170.11|167.51|170.11|167.51|170.11|167.51|170.11|167.51|0
1641880840000|2022-01-11 06:00:40|169.95|167.35|170.41|167.81|170.41|167.81|169.95|167.35|0
1641880850000|2022-01-11 06:00:50|170.34|167.74|170.41|167.81|170.41|167.81|170.34|167.74|0
1641880860000|2022-01-11 06:01:00|170.56|167.96|170.11|167.51|170.56|167.96|170.11|167.51|0
1641880870000|2022-01-11 06:01:10|169.95|167.35|170.11|167.51|170.11|167.51|169.95|167.35|0
1641880880000|2022-01-11 06:01:20|170.26|167.66|170.11|167.51|170.26|167.66|170.11|167.51|0
1641880890000|2022-01-11 06:01:30|169.95|167.35|169.95|167.35|169.95|167.35|169.95|167.35|0
1641880900000|2022-01-11 06:01:40|170.11|167.51|169.95|167.35|170.11|167.51|169.95|167.35|0
1641880910000|2022-01-11 06:01:50|169.8|167.2|169.8|167.2|169.95|167.35|169.8|167.2|0
1641880920000|2022-01-11 06:02:00|169.65|167.05|169.65|167.05|169.65|167.05|169.5|166.9|0
1641880930000|2022-01-11 06:02:10|169.5|166.9|169.5|166.9|169.5|166.9|169.5|166.9|0
1641880940000|2022-01-11 06:02:20|169.35|166.75|169.5|166.9|169.58|166.98|169.35|166.75|0
1641880950000|2022-01-11 06:02:30|169.65|167.05|169.58|166.98|169.65|167.05|169.5|166.9|0
1641880960000|2022-01-11 06:02:40|169.65|167.05|169.73|167.13|169.8|167.2|169.65|167.05|0
1641880970000|2022-01-11 06:02:50|169.8|167.2|169.88|167.28|169.88|167.28|169.8|167.2|0
1641880980000|2022-01-11 06:03:00|169.8|167.2|169.65|167.05|169.8|167.2|169.65|167.05|0
1641880990000|2022-01-11 06:03:10|169.8|167.2|169.8|167.2|169.8|167.2|169.8|167.2|0
1641881000000|2022-01-11 06:03:20|169.65|167.05|169.95|167.35|169.95|167.35|169.65|167.05|0
1641881010000|2022-01-11 06:03:30|170.03|167.43|169.95|167.35|170.03|167.43|169.95|167.35|0
1641881020000|2022-01-11 06:03:40|170.26|167.66|170.26|167.66|170.33|167.73|170.26|167.66|0
1641881030000|2022-01-11 06:03:50|170.33|167.73|170.41|167.81|170.41|167.81|170.26|167.66|0
1641881040000|2022-01-11 06:04:00|170.33|167.73|170.56|167.96|170.56|167.96|170.33|167.73|0
1641881050000|2022-01-11 06:04:10|170.86|168.26|170.86|168.26|170.86|168.26|170.86|168.26|0
1641881060000|2022-01-11 06:04:20|171.16|168.56|171.16|168.56|171.16|168.56|171.16|168.56|0
1641881070000|2022-01-11 06:04:30|171.32|168.72|171.32|168.72|171.32|168.72|171.32|168.72|0
1641881080000|2022-01-11 06:04:40|171.77|169.17|171.92|169.32|171.92|169.32|171.77|169.17|0
1641881090000|2022-01-11 06:04:50|171.85|169.25|171.55|168.95|171.85|169.25|171.55|168.95|0
1641881100000|2022-01-11 06:05:00|171.62|169.02|171.32|168.72|171.62|169.02|171.32|168.72|0
1641881110000|2022-01-11 06:05:10|171.47|168.87|171.32|168.72|171.47|168.87|171.32|168.72|0
1641881120000|2022-01-11 06:05:20|171.16|168.56|171.16|168.56|171.16|168.56|171.16|168.56|0
1641881130000|2022-01-11 06:05:30|171.32|168.72|171.32|168.72|171.32|168.72|171.16|168.56|0
1641881140000|2022-01-11 06:05:40|171.31|168.71|171.77|169.17|171.77|169.17|171.31|168.71|0
1641881150000|2022-01-11 06:05:50|171.85|169.25|171.92|169.32|172.08|169.48|171.85|169.25|0
1641881160000|2022-01-11 06:06:00|171.77|169.17|172|169.4|172|169.4|171.77|169.17|0
1641881170000|2022-01-11 06:06:10|171.92|169.32|172.07|169.47|172.07|169.47|171.92|169.32|0
1641881180000|2022-01-11 06:06:20|172.23|169.63|172.23|169.63|172.23|169.63|172.23|169.63|0
1641881190000|2022-01-11 06:06:30|172.07|169.47|172.07|169.47|172.07|169.47|171.77|169.17|0
1641881200000|2022-01-11 06:06:40|171.92|169.32|171.77|169.17|171.92|169.32|171.77|169.17|0
1641881210000|2022-01-11 06:06:50|171.62|169.02|171.62|169.02|171.62|169.02|171.62|169.02|0
1641881220000|2022-01-11 06:07:00|171.47|168.87|171.47|168.87|171.47|168.87|171.47|168.87|0
1641881230000|2022-01-11 06:07:10|171.55|168.95|171.47|168.87|171.55|168.95|171.47|168.87|0
1641881240000|2022-01-11 06:07:20|171.39|168.79|171.16|168.56|171.39|168.79|171.16|168.56|0
1641881250000|2022-01-11 06:07:30|171.31|168.71|171.31|168.71|171.31|168.71|171.31|168.71|0
1641881260000|2022-01-11 06:07:40|171.24|168.64|171.16|168.56|171.24|168.64|171.16|168.56|0
1641881290000|2022-01-11 06:08:10|171.24|168.64|171.47|168.87|171.47|168.87|171.24|168.64|0
1641881300000|2022-01-11 06:08:20|171.31|168.71|171.16|168.56|171.31|168.71|171.16|168.56|0
1641881310000|2022-01-11 06:08:30|171.01|168.41|171.16|168.56|171.16|168.56|171.01|168.41|0
1641881320000|2022-01-11 06:08:40|171.09|168.49|171.16|168.56|171.16|168.56|171.01|168.41|0
1641881330000|2022-01-11 06:08:50|171.31|168.71|171.46|168.86|171.46|168.86|171.31|168.71|0
1641881340000|2022-01-11 06:09:00|171.54|168.94|171.31|168.71|171.62|169.02|171.16|168.56|0
1641881350000|2022-01-11 06:09:10|171.09|168.49|171.01|168.41|171.09|168.49|171.01|168.41|0
1641881360000|2022-01-11 06:09:20|171.16|168.56|171.46|168.86|171.46|168.86|171.16|168.56|0
1641881370000|2022-01-11 06:09:30|171.62|169.02|171.62|169.02|171.62|169.02|171.46|168.86|0
1641881380000|2022-01-11 06:09:40|171.77|169.17|171.77|169.17|171.77|169.17|171.77|169.17|0
1641881390000|2022-01-11 06:09:50|171.92|169.32|171.77|169.17|171.92|169.32|171.77|169.17|0
1641881400000|2022-01-11 06:10:00|171.85|169.25|171.77|169.17|171.85|169.25|171.77|169.17|0
1641881410000|2022-01-11 06:10:10|171.62|169.02|171.92|169.32|171.92|169.32|171.62|169.02|0
1641881420000|2022-01-11 06:10:20|171.77|169.17|171.77|169.17|171.77|169.17|171.77|169.17|0
1641881440000|2022-01-11 06:10:40|171.62|169.02|171.62|169.02|171.62|169.02|171.62|169.02|0
1641881450000|2022-01-11 06:10:50|171.77|169.17|171.92|169.32|171.92|169.32|171.77|169.17|0
1641881460000|2022-01-11 06:11:00|171.77|169.17|172.07|169.47|172.07|169.47|171.77|169.17|0
1641881470000|2022-01-11 06:11:10|172.15|169.55|172.15|169.55|172.15|169.55|172.07|169.47|0
1641881480000|2022-01-11 06:11:20|172.22|169.62|172.22|169.62|172.22|169.62|172.22|169.62|0
1641881490000|2022-01-11 06:11:30|172.07|169.47|171.77|169.17|172.07|169.47|171.77|169.17|0
1641881500000|2022-01-11 06:11:40|171.92|169.32|172.07|169.47|172.07|169.47|171.92|169.32|0
1641881510000|2022-01-11 06:11:50|172.22|169.62|172.22|169.62|172.22|169.62|172.22|169.62|0
1641881520000|2022-01-11 06:12:00|172.07|169.47|172.07|169.47|172.22|169.62|172.07|169.47|0
1641881530000|2022-01-11 06:12:10|172|169.4|172.22|169.62|172.22|169.62|172|169.4|0
1641881540000|2022-01-11 06:12:20|172.38|169.78|172.22|169.62|172.38|169.78|172.22|169.62|0
1641881550000|2022-01-11 06:12:30|172.15|169.55|171.92|169.32|172.15|169.55|171.92|169.32|0
1641881560000|2022-01-11 06:12:40|171.77|169.17|171.92|169.32|171.92|169.32|171.77|169.17|0
1641881570000|2022-01-11 06:12:50|171.77|169.17|171.77|169.17|171.77|169.17|171.77|169.17|0
1641881580000|2022-01-11 06:13:00|171.46|168.86|171.46|168.86|171.54|168.94|171.46|168.86|0
1641881590000|2022-01-11 06:13:10|171.39|168.79|171.31|168.71|171.39|168.79|171.31|168.71|0
1641881600000|2022-01-11 06:13:20|171.46|168.86|171.31|168.71|171.46|168.86|171.16|168.56|0
1641881610000|2022-01-11 06:13:30|171.16|168.56|171.16|168.56|171.16|168.56|171.16|168.56|0
1641881620000|2022-01-11 06:13:40|171.24|168.64|171.46|168.86|171.46|168.86|171.16|168.56|0
1641881630000|2022-01-11 06:13:50|171.31|168.71|171.31|168.71|171.31|168.71|171.31|168.71|0
1641881640000|2022-01-11 06:14:00|171.24|168.64|171.01|168.41|171.24|168.64|171.01|168.41|0
1641881650000|2022-01-11 06:14:10|171.31|168.71|171.31|168.71|171.46|168.86|171.31|168.71|0
1641881660000|2022-01-11 06:14:20|171.46|168.86|171.46|168.86|171.46|168.86|171.46|168.86|0
1641881670000|2022-01-11 06:14:30|171.31|168.71|171.31|168.71|171.31|168.71|171.31|168.71|0
1641881680000|2022-01-11 06:14:40|171.16|168.56|171.16|168.56|171.16|168.56|171.16|168.56|0
1641881690000|2022-01-11 06:14:50|171.31|168.71|171.16|168.56|171.31|168.71|171.16|168.56|0
1641881700000|2022-01-11 06:15:00|171.24|168.64|171.46|168.86|171.46|168.86|171.16|168.56|0
1641881710000|2022-01-11 06:15:10|171.61|169.01|171.61|169.01|171.61|169.01|171.61|169.01|0
1641881720000|2022-01-11 06:15:20|171.69|169.09|171.46|168.86|171.69|169.09|171.46|168.86|0
1641881730000|2022-01-11 06:15:30|171.39|168.79|171.46|168.86|171.46|168.86|171.39|168.79|0
1641881750000|2022-01-11 06:15:50|171.61|169.01|171.16|168.56|171.61|169.01|171.16|168.56|0
1641881760000|2022-01-11 06:16:00|171.31|168.71|171.54|168.94|171.54|168.94|171.31|168.71|0
1641881770000|2022-01-11 06:16:10|171.46|168.86|171.31|168.71|171.46|168.86|171.31|168.71|0
1641881780000|2022-01-11 06:16:20|171.01|168.41|171.16|168.56|171.16|168.56|171.01|168.41|0
1641881790000|2022-01-11 06:16:30|171.31|168.71|171.31|168.71|171.31|168.71|171.31|168.71|0
1641881800000|2022-01-11 06:16:40|171.46|168.86|171.54|168.94|171.54|168.94|171.46|168.86|0
1641881810000|2022-01-11 06:16:50|171.61|169.01|171.61|169.01|171.61|169.01|171.61|169.01|0
1641881820000|2022-01-11 06:17:00|171.54|168.94|171.54|168.94|171.61|169.01|171.54|168.94|0
1641881830000|2022-01-11 06:17:10|171.61|169.01|171.61|169.01|171.61|169.01|171.54|168.94|0
1641881840000|2022-01-11 06:17:20|171.76|169.16|171.61|169.01|171.76|169.16|171.46|168.86|0
1641881860000|2022-01-11 06:17:40|171.76|169.16|171.61|169.01|171.76|169.16|171.61|169.01|0
1641881870000|2022-01-11 06:17:50|171.46|168.86|171.61|169.01|171.61|169.01|171.46|168.86|0
1641881890000|2022-01-11 06:18:10|171.46|168.86|171.39|168.79|171.46|168.86|171.39|168.79|0
1641881900000|2022-01-11 06:18:20|171.46|168.86|171.54|168.94|171.54|168.94|171.46|168.86|0
1641881910000|2022-01-11 06:18:30|171.61|169.01|171.39|168.79|171.61|169.01|171.39|168.79|0
1641881920000|2022-01-11 06:18:40|171.31|168.71|171.31|168.71|171.31|168.71|171.31|168.71|0
1641881930000|2022-01-11 06:18:50|171.46|168.86|171.46|168.86|171.46|168.86|171.46|168.86|0
1641881960000|2022-01-11 06:19:20|171.23|168.63|171.46|168.86|171.46|168.86|171.23|168.63|0
1641881970000|2022-01-11 06:19:30|171.54|168.94|171.54|168.94|171.61|169.01|171.54|168.94|0
1641881980000|2022-01-11 06:19:40|171.46|168.86|171.54|168.94|171.54|168.94|171.46|168.86|0
1641881990000|2022-01-11 06:19:50|171.46|168.86|171.46|168.86|171.46|168.86|171.46|168.86|0
1641882000000|2022-01-11 06:20:00|171.31|168.71|171.31|168.71|171.31|168.71|171.31|168.71|0
1641882010000|2022-01-11 06:20:10|171.46|168.86|171.46|168.86|171.46|168.86|171.46|168.86|0
1641882020000|2022-01-11 06:20:20|171.31|168.71|171.39|168.79|171.39|168.79|171.31|168.71|0
1641882030000|2022-01-11 06:20:30|171.46|168.86|171.46|168.86|171.46|168.86|171.46|168.86|0
1641882040000|2022-01-11 06:20:40|171.61|169.01|171.76|169.16|171.76|169.16|171.61|169.01|0
1641882050000|2022-01-11 06:20:50|171.61|169.01|171.76|169.16|171.76|169.16|171.46|168.86|0
1641882070000|2022-01-11 06:21:10|171.61|169.01|171.61|169.01|171.61|169.01|171.61|169.01|0
1641882080000|2022-01-11 06:21:20|171.46|168.86|171.69|169.09|171.69|169.09|171.46|168.86|0
1641882090000|2022-01-11 06:21:30|171.61|169.01|171.46|168.86|171.61|169.01|171.46|168.86|0
1641882100000|2022-01-11 06:21:40|171.38|168.78|171.46|168.86|171.46|168.86|171.38|168.78|0
1641882110000|2022-01-11 06:21:50|171.38|168.78|171.15|168.55|171.46|168.86|171.15|168.55|0
1641882130000|2022-01-11 06:22:10|171.23|168.63|171.15|168.55|171.23|168.63|171.15|168.55|0
1641882140000|2022-01-11 06:22:20|171.23|168.63|171.15|168.55|171.31|168.71|171.15|168.55|0
1641882150000|2022-01-11 06:22:30|171.23|168.63|171.15|168.55|171.23|168.63|171.15|168.55|0
1641882180000|2022-01-11 06:23:00|171.46|168.86|171.46|168.86|171.46|168.86|171.46|168.86|0
1641882190000|2022-01-11 06:23:10|171.38|168.78|171.38|168.78|171.38|168.78|171.38|168.78|0
1641882200000|2022-01-11 06:23:20|171.3|168.7|171.23|168.63|171.3|168.7|171.15|168.55|0
1641882210000|2022-01-11 06:23:30|171.15|168.55|170.85|168.25|171.15|168.55|170.85|168.25|0
1641882220000|2022-01-11 06:23:40|171|168.4|171|168.4|171|168.4|171|168.4|0
1641882240000|2022-01-11 06:24:00|171.15|168.55|171.15|168.55|171.15|168.55|171.15|168.55|0
1641882260000|2022-01-11 06:24:20|171.08|168.48|171.08|168.48|171.08|168.48|171.08|168.48|0
1641882270000|2022-01-11 06:24:30|171|168.4|171.15|168.55|171.3|168.7|171|168.4|0
1641882280000|2022-01-11 06:24:40|171.23|168.63|171.23|168.63|171.23|168.63|171.23|168.63|0
1641882290000|2022-01-11 06:24:50|171.3|168.7|171.61|169.01|171.61|169.01|171.3|168.7|0
1641882300000|2022-01-11 06:25:00|171.53|168.93|171.53|168.93|171.53|168.93|171.46|168.86|0
1641882310000|2022-01-11 06:25:10|171.61|169.01|171.76|169.16|171.76|169.16|171.61|169.01|0
1641882320000|2022-01-11 06:25:20|171.84|169.24|171.84|169.24|171.91|169.31|171.84|169.24|0
1641882330000|2022-01-11 06:25:30|171.91|169.31|171.76|169.16|171.91|169.31|171.76|169.16|0
1641882340000|2022-01-11 06:25:40|171.91|169.31|171.91|169.31|171.91|169.31|171.91|169.31|0
1641882350000|2022-01-11 06:25:50|171.84|169.24|171.84|169.24|171.84|169.24|171.84|169.24|0
1641882360000|2022-01-11 06:26:00|171.91|169.31|171.91|169.31|171.91|169.31|171.84|169.24|0
1641882370000|2022-01-11 06:26:10|171.84|169.24|171.76|169.16|171.91|169.31|171.76|169.16|0
1641882380000|2022-01-11 06:26:20|171.91|169.31|171.91|169.31|171.91|169.31|171.91|169.31|0
1641882390000|2022-01-11 06:26:30|172.06|169.46|172.06|169.46|172.06|169.46|172.06|169.46|0
1641882420000|2022-01-11 06:27:00|172.14|169.54|172.21|169.61|172.21|169.61|172.14|169.54|0
1641882430000|2022-01-11 06:27:10|172.37|169.77|172.21|169.61|172.37|169.77|172.21|169.61|0
1641882450000|2022-01-11 06:27:30|172.14|169.54|172.21|169.61|172.21|169.61|172.14|169.54|0
1641882460000|2022-01-11 06:27:40|172.37|169.77|172.37|169.77|172.37|169.77|172.21|169.61|0
1641882470000|2022-01-11 06:27:50|172.29|169.69|172.29|169.69|172.29|169.69|172.21|169.61|0
1641882480000|2022-01-11 06:28:00|172.21|169.61|172.06|169.46|172.21|169.61|172.06|169.46|0
1641882490000|2022-01-11 06:28:10|171.99|169.39|172.06|169.46|172.06|169.46|171.99|169.39|0
1641882500000|2022-01-11 06:28:20|172.14|169.54|172.29|169.69|172.29|169.69|172.06|169.46|0
1641882510000|2022-01-11 06:28:30|172.37|169.77|172.21|169.61|172.37|169.77|172.21|169.61|0
1641882540000|2022-01-11 06:29:00|172.37|169.77|172.37|169.77|172.37|169.77|172.37|169.77|0
1641882550000|2022-01-11 06:29:10|172.29|169.69|172.45|169.85|172.52|169.92|172.29|169.69|0
1641882560000|2022-01-11 06:29:20|172.82|170.22|172.82|170.22|172.82|170.22|172.82|170.22|0
1641882570000|2022-01-11 06:29:30|172.75|170.15|172.75|170.15|172.75|170.15|172.75|170.15|0
1641882580000|2022-01-11 06:29:40|172.82|170.22|172.98|170.38|172.98|170.38|172.82|170.22|0
1641882590000|2022-01-11 06:29:50|172.82|170.22|172.98|170.38|172.98|170.38|172.82|170.22|0
1641882600000|2022-01-11 06:30:00|172.82|170.22|172.67|170.07|172.82|170.22|172.67|170.07|0
1641882620000|2022-01-11 06:30:20|172.6|170|172.52|169.92|172.6|170|172.52|169.92|0
1641882630000|2022-01-11 06:30:30|172.67|170.07|172.75|170.15|172.75|170.15|172.67|170.07|0
1641882640000|2022-01-11 06:30:40|172.82|170.22|172.82|170.22|172.9|170.3|172.82|170.22|0
1641882650000|2022-01-11 06:30:50|172.98|170.38|172.9|170.3|172.98|170.38|172.9|170.3|0
1641882660000|2022-01-11 06:31:00|172.98|170.38|173.13|170.53|173.13|170.53|172.98|170.38|0
1641882670000|2022-01-11 06:31:10|172.98|170.38|173.13|170.53|173.13|170.53|172.98|170.38|0
1641882690000|2022-01-11 06:31:30|172.97|170.37|172.97|170.37|172.97|170.37|172.97|170.37|0
1641882700000|2022-01-11 06:31:40|172.82|170.22|172.67|170.07|172.82|170.22|172.6|170|0
1641882710000|2022-01-11 06:31:50|172.6|170|172.67|170.07|172.67|170.07|172.6|170|0
1641882720000|2022-01-11 06:32:00|172.52|169.92|172.52|169.92|172.52|169.92|172.52|169.92|0
1641882730000|2022-01-11 06:32:10|172.44|169.84|172.36|169.76|172.44|169.84|172.36|169.76|0
1641882740000|2022-01-11 06:32:20|172.21|169.61|172.21|169.61|172.21|169.61|172.21|169.61|0
1641882760000|2022-01-11 06:32:40|172.14|169.54|172.21|169.61|172.21|169.61|172.14|169.54|0
1641882770000|2022-01-11 06:32:50|172.06|169.46|171.91|169.31|172.06|169.46|171.91|169.31|0
1641882790000|2022-01-11 06:33:10|171.75|169.15|171.75|169.15|171.75|169.15|171.75|169.15|0
1641882800000|2022-01-11 06:33:20|171.91|169.31|171.91|169.31|171.91|169.31|171.91|169.31|0
1641882830000|2022-01-11 06:33:50|171.75|169.15|171.6|169|171.75|169.15|171.6|169|0
1641882850000|2022-01-11 06:34:10|171.3|168.7|171.3|168.7|171.3|168.7|171.15|168.55|0
1641882860000|2022-01-11 06:34:20|171.15|168.55|171.23|168.63|171.23|168.63|171.15|168.55|0
1641882870000|2022-01-11 06:34:30|171.15|168.55|171.45|168.85|171.45|168.85|171.15|168.55|0
1641882880000|2022-01-11 06:34:40|171.53|168.93|171.45|168.85|171.53|168.93|171.45|168.85|0
1641882890000|2022-01-11 06:34:50|171.6|169|171.6|169|171.6|169|171.6|169|0
1641882900000|2022-01-11 06:35:00|171.45|168.85|171.38|168.78|171.45|168.85|171.38|168.78|0
1641882910000|2022-01-11 06:35:10|171.3|168.7|171.45|168.85|171.45|168.85|171.3|168.7|0
1641882930000|2022-01-11 06:35:30|171.38|168.78|171.3|168.7|171.38|168.78|171.3|168.7|0
1641882940000|2022-01-11 06:35:40|171.45|168.85|171.45|168.85|171.45|168.85|171.45|168.85|0
1641882950000|2022-01-11 06:35:50|171.15|168.55|171.15|168.55|171.15|168.55|171.15|168.55|0
1641882960000|2022-01-11 06:36:00|170.99|168.39|170.99|168.39|170.99|168.39|170.99|168.39|0
1641882970000|2022-01-11 06:36:10|170.92|168.32|170.84|168.24|170.99|168.39|170.84|168.24|0
1641882980000|2022-01-11 06:36:20|170.92|168.32|170.99|168.39|170.99|168.39|170.92|168.32|0
1641882990000|2022-01-11 06:36:30|170.84|168.24|170.54|167.94|170.84|168.24|170.54|167.94|0
1641883000000|2022-01-11 06:36:40|170.69|168.09|170.54|167.94|170.69|168.09|170.54|167.94|0
1641883010000|2022-01-11 06:36:50|170.84|168.24|170.84|168.24|170.84|168.24|170.84|168.24|0
1641883020000|2022-01-11 06:37:00|170.69|168.09|170.54|167.94|170.69|168.09|170.54|167.94|0
1641883030000|2022-01-11 06:37:10|170.69|168.09|170.77|168.17|170.84|168.24|170.69|168.09|0
1641883040000|2022-01-11 06:37:20|170.84|168.24|170.84|168.24|170.84|168.24|170.84|168.24|0
1641883060000|2022-01-11 06:37:40|170.99|168.39|171.14|168.54|171.14|168.54|170.99|168.39|0
1641883080000|2022-01-11 06:38:00|171.07|168.47|171.22|168.62|171.22|168.62|171.07|168.47|0
1641883090000|2022-01-11 06:38:10|171.14|168.54|171.37|168.77|171.37|168.77|171.14|168.54|0
1641883100000|2022-01-11 06:38:20|171.3|168.7|171.37|168.77|171.45|168.85|171.3|168.7|0
1641883110000|2022-01-11 06:38:30|171.3|168.7|171.45|168.85|171.45|168.85|171.3|168.7|0
1641883120000|2022-01-11 06:38:40|171.6|169|171.68|169.08|171.68|169.08|171.6|169|0
1641883130000|2022-01-11 06:38:50|171.6|169|171.83|169.23|171.83|169.23|171.6|169|0
1641883140000|2022-01-11 06:39:00|171.75|169.15|172.06|169.46|172.06|169.46|171.75|169.15|0
1641883150000|2022-01-11 06:39:10|172.21|169.61|172.21|169.61|172.21|169.61|172.21|169.61|0
1641883170000|2022-01-11 06:39:30|172.06|169.46|172.06|169.46|172.06|169.46|172.06|169.46|0
1641883180000|2022-01-11 06:39:40|171.75|169.15|171.98|169.38|171.98|169.38|171.75|169.15|0
1641883190000|2022-01-11 06:39:50|172.06|169.46|172.29|169.69|172.29|169.69|172.06|169.46|0
1641883200000|2022-01-11 06:40:00|172.36|169.76|172.21|169.61|172.36|169.76|172.21|169.61|0
1641883210000|2022-01-11 06:40:10|172.13|169.53|172.13|169.53|172.21|169.61|172.13|169.53|0
1641883220000|2022-01-11 06:40:20|172.21|169.61|172.36|169.76|172.36|169.76|172.21|169.61|0
1641883230000|2022-01-11 06:40:30|172.21|169.61|172.13|169.53|172.21|169.61|172.05|169.45|0
1641883240000|2022-01-11 06:40:40|172.05|169.45|172.13|169.53|172.13|169.53|172.05|169.45|0
1641883250000|2022-01-11 06:40:50|172.05|169.45|172.13|169.53|172.13|169.53|172.05|169.45|0
1641883260000|2022-01-11 06:41:00|172.21|169.61|172.21|169.61|172.21|169.61|172.21|169.61|0
1641883270000|2022-01-11 06:41:10|172.36|169.76|172.21|169.61|172.36|169.76|172.21|169.61|0
1641883280000|2022-01-11 06:41:20|172.13|169.53|172.21|169.61|172.21|169.61|172.05|169.45|0
1641883300000|2022-01-11 06:41:40|172.36|169.76|172.82|170.22|172.82|170.22|172.36|169.76|0
1641883310000|2022-01-11 06:41:50|172.97|170.37|173.05|170.45|173.05|170.45|172.9|170.3|0
1641883320000|2022-01-11 06:42:00|173.12|170.52|173.05|170.45|173.12|170.52|172.97|170.37|0
1641883330000|2022-01-11 06:42:10|172.97|170.37|173.12|170.52|173.12|170.52|172.97|170.37|0
1641883340000|2022-01-11 06:42:20|173.05|170.45|173.12|170.52|173.12|170.52|173.05|170.45|0
1641883350000|2022-01-11 06:42:30|173.2|170.6|172.97|170.37|173.2|170.6|172.97|170.37|0
1641883360000|2022-01-11 06:42:40|172.66|170.06|172.59|169.99|172.66|170.06|172.59|169.99|0
1641883370000|2022-01-11 06:42:50|172.51|169.91|172.59|169.99|172.66|170.06|172.51|169.91|0
1641883380000|2022-01-11 06:43:00|172.51|169.91|172.51|169.91|172.51|169.91|172.51|169.91|0
1641883390000|2022-01-11 06:43:10|172.97|170.37|172.89|170.29|172.97|170.37|172.89|170.29|0
1641883400000|2022-01-11 06:43:20|172.66|170.06|172.82|170.22|172.82|170.22|172.66|170.06|0
1641883410000|2022-01-11 06:43:30|172.66|170.06|172.51|169.91|172.66|170.06|172.51|169.91|0
1641883420000|2022-01-11 06:43:40|172.66|170.06|172.66|170.06|172.66|170.06|172.66|170.06|0
1641883430000|2022-01-11 06:43:50|172.74|170.14|172.89|170.29|172.89|170.29|172.74|170.14|0
1641883440000|2022-01-11 06:44:00|172.81|170.21|172.97|170.37|172.97|170.37|172.81|170.21|0
1641883450000|2022-01-11 06:44:10|173.12|170.52|173.12|170.52|173.2|170.6|173.12|170.52|0
1641883460000|2022-01-11 06:44:20|172.97|170.37|173.05|170.45|173.05|170.45|172.97|170.37|0
1641883470000|2022-01-11 06:44:30|173.12|170.52|173.12|170.52|173.12|170.52|173.12|170.52|0
1641883480000|2022-01-11 06:44:40|173.27|170.67|173.27|170.67|173.27|170.67|173.27|170.67|0
1641883490000|2022-01-11 06:44:50|173.2|170.6|173.27|170.67|173.27|170.67|173.12|170.52|0
1641883500000|2022-01-11 06:45:00|173.2|170.6|173.12|170.52|173.2|170.6|173.12|170.52|0
1641883510000|2022-01-11 06:45:10|173.05|170.45|173.05|170.45|173.05|170.45|172.97|170.37|0
1641883520000|2022-01-11 06:45:20|173.12|170.52|172.81|170.21|173.12|170.52|172.81|170.21|0
1641883530000|2022-01-11 06:45:30|172.97|170.37|172.81|170.21|172.97|170.37|172.81|170.21|0
1641883540000|2022-01-11 06:45:40|172.66|170.06|172.66|170.06|172.81|170.21|172.66|170.06|0
1641883550000|2022-01-11 06:45:50|172.59|169.99|172.66|170.06|172.66|170.06|172.59|169.99|0
1641883560000|2022-01-11 06:46:00|172.59|169.99|172.51|169.91|172.59|169.99|172.51|169.91|0
1641883570000|2022-01-11 06:46:10|172.59|169.99|172.51|169.91|172.59|169.99|172.51|169.91|0
1641883580000|2022-01-11 06:46:20|172.66|170.06|172.81|170.21|172.81|170.21|172.66|170.06|0
1641883590000|2022-01-11 06:46:30|173.12|170.52|173.05|170.45|173.12|170.52|172.97|170.37|0
1641883600000|2022-01-11 06:46:40|172.97|170.37|172.97|170.37|172.97|170.37|172.97|170.37|0
1641883610000|2022-01-11 06:46:50|172.89|170.29|172.89|170.29|172.97|170.37|172.89|170.29|0
1641883620000|2022-01-11 06:47:00|172.97|170.37|172.97|170.37|172.97|170.37|172.97|170.37|0
1641883630000|2022-01-11 06:47:10|173.12|170.52|173.12|170.52|173.12|170.52|173.12|170.52|0
1641883640000|2022-01-11 06:47:20|173.05|170.45|172.97|170.37|173.05|170.45|172.97|170.37|0
1641883660000|2022-01-11 06:47:40|173.12|170.52|172.97|170.37|173.12|170.52|172.97|170.37|0
1641883670000|2022-01-11 06:47:50|172.81|170.21|172.81|170.21|172.81|170.21|172.81|170.21|0
1641883680000|2022-01-11 06:48:00|172.97|170.37|172.97|170.37|172.97|170.37|172.97|170.37|0
1641883690000|2022-01-11 06:48:10|173.27|170.67|173.27|170.67|173.27|170.67|173.27|170.67|0
1641883710000|2022-01-11 06:48:30|173.2|170.6|173.2|170.6|173.2|170.6|173.2|170.6|0
1641883720000|2022-01-11 06:48:40|173.12|170.52|173.27|170.67|173.27|170.67|173.12|170.52|0
1641883730000|2022-01-11 06:48:50|173.42|170.82|173.42|170.82|173.42|170.82|173.27|170.67|0
1641883740000|2022-01-11 06:49:00|173.35|170.75|172.96|170.36|173.35|170.75|172.96|170.36|0
1641883750000|2022-01-11 06:49:10|173.04|170.44|173.2|170.6|173.2|170.6|173.04|170.44|0
1641883760000|2022-01-11 06:49:20|173.12|170.52|173.2|170.6|173.27|170.67|173.12|170.52|0
1641883770000|2022-01-11 06:49:30|173.12|170.52|173.2|170.6|173.2|170.6|173.12|170.52|0
1641883780000|2022-01-11 06:49:40|173.12|170.52|173.12|170.52|173.2|170.6|173.12|170.52|0
1641883790000|2022-01-11 06:49:50|172.96|170.36|172.96|170.36|172.96|170.36|172.96|170.36|0
1641883800000|2022-01-11 06:50:00|173.04|170.44|173.04|170.44|173.04|170.44|172.96|170.36|0
1641883810000|2022-01-11 06:50:10|173.27|170.67|173.42|170.82|173.42|170.82|173.27|170.67|0
1641883820000|2022-01-11 06:50:20|173.5|170.9|173.58|170.98|173.58|170.98|173.5|170.9|0
1641883830000|2022-01-11 06:50:30|173.73|171.13|173.88|171.28|174.03|171.43|173.73|171.13|0
1641883840000|2022-01-11 06:50:40|174.03|171.43|174.11|171.51|174.11|171.51|174.03|171.43|0
1641883850000|2022-01-11 06:50:50|174.19|171.59|174.19|171.59|174.19|171.59|174.19|171.59|0
1641883860000|2022-01-11 06:51:00|174.34|171.74|174.34|171.74|174.34|171.74|174.34|171.74|0
1641883870000|2022-01-11 06:51:10|174.42|171.82|174.49|171.89|174.49|171.89|174.42|171.82|0
1641883880000|2022-01-11 06:51:20|174.42|171.82|174.34|171.74|174.49|171.89|174.34|171.74|0
1641883890000|2022-01-11 06:51:30|174.49|171.89|174.34|171.74|174.49|171.89|174.34|171.74|0
1641883900000|2022-01-11 06:51:40|174.19|171.59|174.57|171.97|174.57|171.97|174.19|171.59|0
1641883910000|2022-01-11 06:51:50|174.49|171.89|174.65|172.05|174.8|172.2|174.49|171.89|0
1641883920000|2022-01-11 06:52:00|174.49|171.89|174.34|171.74|174.49|171.89|174.34|171.74|0
1641883930000|2022-01-11 06:52:10|174.19|171.59|173.88|171.28|174.19|171.59|173.88|171.28|0
1641883940000|2022-01-11 06:52:20|174.03|171.43|173.88|171.28|174.03|171.43|173.88|171.28|0
1641883960000|2022-01-11 06:52:40|173.57|170.97|173.42|170.82|173.57|170.97|173.42|170.82|0
1641883970000|2022-01-11 06:52:50|173.57|170.97|173.73|171.13|173.73|171.13|173.57|170.97|0
1641883990000|2022-01-11 06:53:10|173.57|170.97|173.42|170.82|173.57|170.97|173.42|170.82|0
1641884000000|2022-01-11 06:53:20|173.5|170.9|173.65|171.05|173.65|171.05|173.5|170.9|0
1641884010000|2022-01-11 06:53:30|173.57|170.97|173.5|170.9|173.57|170.97|173.42|170.82|0
1641884020000|2022-01-11 06:53:40|173.42|170.82|173.42|170.82|173.42|170.82|173.42|170.82|0
1641884030000|2022-01-11 06:53:50|173.57|170.97|173.57|170.97|173.57|170.97|173.57|170.97|0
1641884040000|2022-01-11 06:54:00|173.73|171.13|173.57|170.97|173.73|171.13|173.42|170.82|0
1641884050000|2022-01-11 06:54:10|173.73|171.13|173.73|171.13|173.73|171.13|173.73|171.13|0
1641884060000|2022-01-11 06:54:20|173.88|171.28|173.88|171.28|173.88|171.28|173.81|171.21|0
1641884070000|2022-01-11 06:54:30|173.81|171.21|173.88|171.28|173.88|171.28|173.81|171.21|0
1641884080000|2022-01-11 06:54:40|173.81|171.21|173.88|171.28|173.88|171.28|173.81|171.21|0
1641884090000|2022-01-11 06:54:50|173.96|171.36|174.03|171.43|174.11|171.51|173.96|171.36|0
1641884100000|2022-01-11 06:55:00|173.88|171.28|173.88|171.28|173.88|171.28|173.81|171.21|0
1641884110000|2022-01-11 06:55:10|173.81|171.21|173.73|171.13|173.88|171.28|173.73|171.13|0
1641884130000|2022-01-11 06:55:30|173.88|171.28|173.73|171.13|173.88|171.28|173.73|171.13|0
1641884140000|2022-01-11 06:55:40|173.81|171.21|173.73|171.13|173.81|171.21|173.73|171.13|0
1641884150000|2022-01-11 06:55:50|173.57|170.97|173.57|170.97|173.57|170.97|173.57|170.97|0
1641884160000|2022-01-11 06:56:00|173.65|171.05|173.57|170.97|173.65|171.05|173.57|170.97|0
1641884170000|2022-01-11 06:56:10|173.5|170.9|173.57|170.97|173.57|170.97|173.5|170.9|0
1641884180000|2022-01-11 06:56:20|173.42|170.82|173.42|170.82|173.42|170.82|173.42|170.82|0
1641884190000|2022-01-11 06:56:30|173.27|170.67|173.27|170.67|173.27|170.67|173.27|170.67|0
1641884210000|2022-01-11 06:56:50|173.11|170.51|173.27|170.67|173.27|170.67|173.11|170.51|0
1641884220000|2022-01-11 06:57:00|173.11|170.51|173.11|170.51|173.11|170.51|173.11|170.51|0
1641884240000|2022-01-11 06:57:20|172.96|170.36|173.11|170.51|173.11|170.51|172.96|170.36|0
1641884250000|2022-01-11 06:57:30|172.96|170.36|173.11|170.51|173.11|170.51|172.96|170.36|0
1641884260000|2022-01-11 06:57:40|172.96|170.36|172.89|170.29|172.96|170.36|172.81|170.21|0
1641884270000|2022-01-11 06:57:50|172.81|170.21|172.65|170.05|172.81|170.21|172.65|170.05|0
1641884280000|2022-01-11 06:58:00|172.35|169.75|172.35|169.75|172.35|169.75|172.2|169.6|0
1641884290000|2022-01-11 06:58:10|172.2|169.6|172.2|169.6|172.2|169.6|172.2|169.6|0
1641884300000|2022-01-11 06:58:20|172.35|169.75|172.35|169.75|172.35|169.75|172.35|169.75|0
1641884310000|2022-01-11 06:58:30|172.2|169.6|172.04|169.44|172.2|169.6|172.04|169.44|0
1641884320000|2022-01-11 06:58:40|172.12|169.52|172.12|169.52|172.2|169.6|172.12|169.52|0
1641884330000|2022-01-11 06:58:50|172.2|169.6|172.12|169.52|172.2|169.6|172.12|169.52|0
1641884340000|2022-01-11 06:59:00|172.2|169.6|172.2|169.6|172.2|169.6|172.2|169.6|0
1641884350000|2022-01-11 06:59:10|172.04|169.44|172.12|169.52|172.12|169.52|172.04|169.44|0
1641884360000|2022-01-11 06:59:20|172.2|169.6|172.2|169.6|172.27|169.67|172.2|169.6|0
1641884370000|2022-01-11 06:59:30|172.04|169.44|172.04|169.44|172.04|169.44|172.04|169.44|0
1641884380000|2022-01-11 06:59:40|171.89|169.29|171.89|169.29|172.04|169.44|171.89|169.29|0
1641884390000|2022-01-11 06:59:50|171.97|169.37|171.74|169.14|172.04|169.44|171.74|169.14|0
1641884400000|2022-01-11 07:00:00|171.28|168.68|171.13|168.53|171.43|168.83|171.13|168.53|0
1641884410000|2022-01-11 07:00:10|170.83|168.23|170.83|168.23|170.91|168.31|170.83|168.23|0
1641884420000|2022-01-11 07:00:20|170.98|168.38|171.43|168.83|171.43|168.83|170.98|168.38|0
1641884430000|2022-01-11 07:00:30|171.74|169.14|171.89|169.29|171.89|169.29|171.59|168.99|0
1641884440000|2022-01-11 07:00:40|171.74|169.14|171.36|168.76|171.74|169.14|171.28|168.68|0
1641884450000|2022-01-11 07:00:50|171.28|168.68|170.98|168.38|171.28|168.68|170.98|168.38|0
1641884460000|2022-01-11 07:01:00|171.13|168.53|171.13|168.53|171.28|168.68|171.13|168.53|0
1641884470000|2022-01-11 07:01:10|171.28|168.68|171.59|168.99|171.59|168.99|171.28|168.68|0
1641884480000|2022-01-11 07:01:20|171.66|169.06|172.04|169.44|172.04|169.44|171.66|169.06|0
1641884490000|2022-01-11 07:01:30|171.89|169.29|172.19|169.59|172.19|169.59|171.89|169.29|0
1641884500000|2022-01-11 07:01:40|172.04|169.44|172.19|169.59|172.35|169.75|172.04|169.44|0
1641884510000|2022-01-11 07:01:50|172.04|169.44|171.43|168.83|172.04|169.44|171.43|168.83|0
1641884520000|2022-01-11 07:02:00|171.59|168.99|171.28|168.68|171.59|168.99|171.28|168.68|0
1641884530000|2022-01-11 07:02:10|171.06|168.46|171.43|168.83|171.51|168.91|171.06|168.46|0
1641884540000|2022-01-11 07:02:20|171.36|168.76|171.43|168.83|171.43|168.83|171.36|168.76|0
1641884550000|2022-01-11 07:02:30|171.28|168.68|171.13|168.53|171.28|168.68|171.13|168.53|0
1641884560000|2022-01-11 07:02:40|171.43|168.83|171.28|168.68|171.43|168.83|171.28|168.68|0
1641884570000|2022-01-11 07:02:50|171.36|168.76|171.66|169.06|171.66|169.06|171.36|168.76|0
1641884580000|2022-01-11 07:03:00|171.82|169.22|171.89|169.29|171.89|169.29|171.66|169.06|0
1641884590000|2022-01-11 07:03:10|172.19|169.59|172.12|169.52|172.19|169.59|172.04|169.44|0
1641884600000|2022-01-11 07:03:20|172.19|169.59|172.5|169.9|172.5|169.9|172.19|169.59|0
1641884610000|2022-01-11 07:03:30|172.73|170.13|172.65|170.05|172.73|170.13|172.58|169.98|0
1641884620000|2022-01-11 07:03:40|173.11|170.51|173.19|170.59|173.19|170.59|173.11|170.51|0
1641884630000|2022-01-11 07:03:50|172.96|170.36|172.65|170.05|173.11|170.51|172.65|170.05|0
1641884640000|2022-01-11 07:04:00|172.35|169.75|172.5|169.9|172.5|169.9|172.35|169.75|0
1641884650000|2022-01-11 07:04:10|172.35|169.75|172.65|170.05|172.65|170.05|172.35|169.75|0
1641884660000|2022-01-11 07:04:20|172.58|169.98|172.8|170.2|172.8|170.2|172.5|169.9|0
1641884670000|2022-01-11 07:04:30|172.88|170.28|172.88|170.28|173.03|170.43|172.88|170.28|0
1641884680000|2022-01-11 07:04:40|172.8|170.2|172.8|170.2|172.8|170.2|172.8|170.2|0
1641884690000|2022-01-11 07:04:50|172.96|170.36|172.58|169.98|172.96|170.36|172.5|169.9|0
1641884700000|2022-01-11 07:05:00|172.5|169.9|172.65|170.05|172.8|170.2|172.5|169.9|0
1641884710000|2022-01-11 07:05:10|173.11|170.51|172.8|170.2|173.11|170.51|172.8|170.2|0
1641884720000|2022-01-11 07:05:20|172.65|170.05|172.5|169.9|172.65|170.05|172.5|169.9|0
1641884730000|2022-01-11 07:05:30|172.34|169.74|171.89|169.29|172.34|169.74|171.89|169.29|0
1641884740000|2022-01-11 07:05:40|171.97|169.37|172.04|169.44|172.19|169.59|171.97|169.37|0
1641884750000|2022-01-11 07:05:50|172.12|169.52|172.04|169.44|172.19|169.59|171.97|169.37|0
1641884760000|2022-01-11 07:06:00|172.27|169.67|172.19|169.59|172.27|169.67|172.04|169.44|0
1641884770000|2022-01-11 07:06:10|171.97|169.37|171.97|169.37|171.97|169.37|171.97|169.37|0
1641884780000|2022-01-11 07:06:20|171.81|169.21|171.81|169.21|171.81|169.21|171.73|169.13|0
1641884790000|2022-01-11 07:06:30|171.73|169.13|171.43|168.83|171.73|169.13|171.43|168.83|0
1641884800000|2022-01-11 07:06:40|171.36|168.76|171.43|168.83|171.43|168.83|171.36|168.76|0
1641884810000|2022-01-11 07:06:50|171.36|168.76|171.51|168.91|171.51|168.91|171.36|168.76|0
1641884820000|2022-01-11 07:07:00|171.73|169.13|171.51|168.91|171.73|169.13|171.51|168.91|0
1641884830000|2022-01-11 07:07:10|171.43|168.83|171.43|168.83|171.43|168.83|171.36|168.76|0
1641884840000|2022-01-11 07:07:20|171.36|168.76|171.13|168.53|171.43|168.83|171.13|168.53|0
1641884850000|2022-01-11 07:07:30|171.28|168.68|171.28|168.68|171.28|168.68|171.13|168.53|0
1641884860000|2022-01-11 07:07:40|171.21|168.61|171.21|168.61|171.28|168.68|171.21|168.61|0
1641884870000|2022-01-11 07:07:50|171.28|168.68|171.13|168.53|171.28|168.68|171.13|168.53|0
1641884880000|2022-01-11 07:08:00|171.28|168.68|171.2|168.6|171.43|168.83|171.2|168.6|0
1641884890000|2022-01-11 07:08:10|171.13|168.53|171.36|168.76|171.36|168.76|171.13|168.53|0
1641884900000|2022-01-11 07:08:20|171.13|168.53|171.05|168.45|171.13|168.53|170.97|168.37|0
1641884910000|2022-01-11 07:08:30|171.2|168.6|171.13|168.53|171.2|168.6|171.05|168.45|0
1641884920000|2022-01-11 07:08:40|171.05|168.45|171.05|168.45|171.05|168.45|171.05|168.45|0
1641884930000|2022-01-11 07:08:50|170.97|168.37|170.97|168.37|171.05|168.45|170.97|168.37|0
1641884940000|2022-01-11 07:09:00|171.13|168.53|171.13|168.53|171.13|168.53|171.13|168.53|0
1641884950000|2022-01-11 07:09:10|171.2|168.6|171.13|168.53|171.28|168.68|171.13|168.53|0
1641884960000|2022-01-11 07:09:20|170.97|168.37|171.05|168.45|171.05|168.45|170.97|168.37|0
1641884970000|2022-01-11 07:09:30|170.97|168.37|171.13|168.53|171.13|168.53|170.97|168.37|0
1641884980000|2022-01-11 07:09:40|170.97|168.37|170.97|168.37|170.97|168.37|170.82|168.22|0
1641884990000|2022-01-11 07:09:50|170.82|168.22|170.82|168.22|170.82|168.22|170.82|168.22|0
1641885000000|2022-01-11 07:10:00|170.97|168.37|170.82|168.22|170.97|168.37|170.82|168.22|0
1641885010000|2022-01-11 07:10:10|170.9|168.3|170.82|168.22|170.9|168.3|170.67|168.07|0
1641885020000|2022-01-11 07:10:20|170.9|168.3|170.97|168.37|170.97|168.37|170.82|168.22|0
1641885030000|2022-01-11 07:10:30|170.82|168.22|170.75|168.15|170.82|168.22|170.75|168.15|0
1641885040000|2022-01-11 07:10:40|170.82|168.22|170.75|168.15|170.82|168.22|170.67|168.07|0
1641885050000|2022-01-11 07:10:50|170.82|168.22|170.75|168.15|170.82|168.22|170.75|168.15|0
1641885060000|2022-01-11 07:11:00|170.82|168.22|170.82|168.22|170.82|168.22|170.67|168.07|0
1641885070000|2022-01-11 07:11:10|170.9|168.3|170.9|168.3|170.9|168.3|170.82|168.22|0
1641885080000|2022-01-11 07:11:20|170.82|168.22|171.58|168.98|171.58|168.98|170.82|168.22|0
1641885090000|2022-01-11 07:11:30|171.43|168.83|171.43|168.83|171.51|168.91|171.43|168.83|0
1641885100000|2022-01-11 07:11:40|171.58|168.98|171.81|169.21|171.81|169.21|171.58|168.98|0
1641885110000|2022-01-11 07:11:50|171.88|169.28|171.73|169.13|171.88|169.28|171.73|169.13|0
1641885120000|2022-01-11 07:12:00|171.88|169.28|171.88|169.28|171.88|169.28|171.81|169.21|0
1641885130000|2022-01-11 07:12:10|171.96|169.36|171.73|169.13|171.96|169.36|171.73|169.13|0
1641885140000|2022-01-11 07:12:20|171.58|168.98|171.73|169.13|171.73|169.13|171.58|168.98|0
1641885150000|2022-01-11 07:12:30|171.58|168.98|171.43|168.83|171.58|168.98|171.35|168.75|0
1641885160000|2022-01-11 07:12:40|171.58|168.98|171.58|168.98|171.58|168.98|171.58|168.98|0
1641885170000|2022-01-11 07:12:50|171.51|168.91|171.58|168.98|171.58|168.98|171.43|168.83|0
1641885180000|2022-01-11 07:13:00|171.43|168.83|171.43|168.83|171.43|168.83|171.43|168.83|0
1641885190000|2022-01-11 07:13:10|171.12|168.52|171.12|168.52|171.2|168.6|171.12|168.52|0
1641885200000|2022-01-11 07:13:20|171.05|168.45|170.97|168.37|171.12|168.52|170.97|168.37|0
1641885210000|2022-01-11 07:13:30|170.82|168.22|170.82|168.22|170.82|168.22|170.82|168.22|0
1641885220000|2022-01-11 07:13:40|170.97|168.37|170.97|168.37|170.97|168.37|170.97|168.37|0
1641885230000|2022-01-11 07:13:50|170.82|168.22|170.9|168.3|170.97|168.37|170.82|168.22|0
1641885240000|2022-01-11 07:14:00|170.82|168.22|171.05|168.45|171.05|168.45|170.82|168.22|0
1641885250000|2022-01-11 07:14:10|170.97|168.37|170.82|168.22|170.97|168.37|170.82|168.22|0
1641885260000|2022-01-11 07:14:20|170.67|168.07|170.67|168.07|170.67|168.07|170.67|168.07|0
1641885270000|2022-01-11 07:14:30|171.12|168.52|170.9|168.3|171.12|168.52|170.82|168.22|0
1641885280000|2022-01-11 07:14:40|170.75|168.15|170.67|168.07|170.82|168.22|170.67|168.07|0
1641885290000|2022-01-11 07:14:50|170.97|168.37|170.97|168.37|170.97|168.37|170.97|168.37|0
1641885300000|2022-01-11 07:15:00|170.9|168.3|170.97|168.37|170.97|168.37|170.9|168.3|0
1641885310000|2022-01-11 07:15:10|170.82|168.22|170.82|168.22|170.82|168.22|170.82|168.22|0
1641885320000|2022-01-11 07:15:20|170.75|168.15|170.44|167.84|170.75|168.15|170.44|167.84|0
1641885330000|2022-01-11 07:15:30|170.52|167.92|170.52|167.92|170.52|167.92|170.44|167.84|0
1641885340000|2022-01-11 07:15:40|170.44|167.84|170.21|167.61|170.44|167.84|170.21|167.61|0
1641885350000|2022-01-11 07:15:50|170.06|167.46|170.14|167.54|170.21|167.61|170.06|167.46|0
1641885360000|2022-01-11 07:16:00|170.06|167.46|170.06|167.46|170.06|167.46|170.06|167.46|0
1641885370000|2022-01-11 07:16:10|169.91|167.31|169.76|167.16|169.91|167.31|169.76|167.16|0
1641885380000|2022-01-11 07:16:20|169.69|167.09|169.91|167.31|170.06|167.46|169.69|167.09|0
1641885390000|2022-01-11 07:16:30|169.69|167.09|169.61|167.01|169.69|167.09|169.61|167.01|0
1641885410000|2022-01-11 07:16:50|169.76|167.16|169.91|167.31|169.91|167.31|169.76|167.16|0
1641885420000|2022-01-11 07:17:00|169.76|167.16|169.61|167.01|169.76|167.16|169.61|167.01|0
1641885430000|2022-01-11 07:17:10|169.46|166.86|169.46|166.86|169.46|166.86|169.46|166.86|0
1641885440000|2022-01-11 07:17:20|169.53|166.93|169.61|167.01|169.61|167.01|169.53|166.93|0
1641885450000|2022-01-11 07:17:30|169.53|166.93|169.3|166.7|169.53|166.93|169.3|166.7|0
1641885460000|2022-01-11 07:17:40|169.15|166.55|169.15|166.55|169.15|166.55|169.15|166.55|0
1641885470000|2022-01-11 07:17:50|169.23|166.63|169.3|166.7|169.3|166.7|169.15|166.55|0
1641885480000|2022-01-11 07:18:00|169.15|166.55|169.3|166.7|169.3|166.7|169.15|166.55|0
1641885500000|2022-01-11 07:18:20|169.46|166.86|169.3|166.7|169.46|166.86|169.3|166.7|0
1641885510000|2022-01-11 07:18:30|169.15|166.55|169.15|166.55|169.15|166.55|169.15|166.55|0
1641885520000|2022-01-11 07:18:40|169.3|166.7|169.3|166.7|169.3|166.7|169.3|166.7|0
1641885530000|2022-01-11 07:18:50|169.15|166.55|169.15|166.55|169.15|166.55|169|166.4|0
1641885540000|2022-01-11 07:19:00|169.23|166.63|169.15|166.55|169.3|166.7|169.15|166.55|0
1641885550000|2022-01-11 07:19:10|169.08|166.48|169|166.4|169.08|166.48|169|166.4|0
1641885560000|2022-01-11 07:19:20|169.15|166.55|169.15|166.55|169.3|166.7|169.15|166.55|0
1641885570000|2022-01-11 07:19:30|169.3|166.7|169.15|166.55|169.3|166.7|169.15|166.55|0
1641885580000|2022-01-11 07:19:40|169|166.4|169|166.4|169|166.4|168.7|166.1|0
1641885590000|2022-01-11 07:19:50|168.7|166.1|168.85|166.25|168.85|166.25|168.7|166.1|0
1641885600000|2022-01-11 07:20:00|168.63|166.03|168.85|166.25|168.85|166.25|168.55|165.95|0
1641885610000|2022-01-11 07:20:10|168.78|166.18|168.63|166.03|168.78|166.18|168.63|166.03|0
1641885620000|2022-01-11 07:20:20|168.55|165.95|168.4|165.8|168.63|166.03|168.4|165.8|0
1641885640000|2022-01-11 07:20:40|168.33|165.73|168.33|165.73|168.33|165.73|168.25|165.65|0
1641885650000|2022-01-11 07:20:50|168.25|165.65|168.33|165.73|168.4|165.8|168.25|165.65|0
1641885660000|2022-01-11 07:21:00|168.4|165.8|168.85|166.25|168.85|166.25|168.4|165.8|0
1641885670000|2022-01-11 07:21:10|168.55|165.95|168.48|165.88|168.55|165.95|168.4|165.8|0
1641885680000|2022-01-11 07:21:20|168.4|165.8|168.55|165.95|168.55|165.95|168.4|165.8|0
1641885690000|2022-01-11 07:21:30|168.63|166.03|168.63|166.03|168.63|166.03|168.55|165.95|0
1641885700000|2022-01-11 07:21:40|168.55|165.95|168.55|165.95|168.63|166.03|168.55|165.95|0
1641885710000|2022-01-11 07:21:50|168.7|166.1|168.55|165.95|168.7|166.1|168.55|165.95|0
1641885720000|2022-01-11 07:22:00|168.7|166.1|168.7|166.1|168.85|166.25|168.7|166.1|0
1641885730000|2022-01-11 07:22:10|168.78|166.18|168.7|166.1|168.78|166.18|168.7|166.1|0
1641885740000|2022-01-11 07:22:20|168.85|166.25|168.85|166.25|168.85|166.25|168.85|166.25|0
1641885750000|2022-01-11 07:22:30|168.78|166.18|168.7|166.1|168.78|166.18|168.7|166.1|0
1641885760000|2022-01-11 07:22:40|168.85|166.25|169|166.4|169|166.4|168.85|166.25|0
1641885770000|2022-01-11 07:22:50|168.85|166.25|168.93|166.33|168.93|166.33|168.85|166.25|0
1641885780000|2022-01-11 07:23:00|168.85|166.25|169.08|166.48|169.08|166.48|168.85|166.25|0
1641885790000|2022-01-11 07:23:10|169|166.4|169.3|166.7|169.3|166.7|169|166.4|0
1641885800000|2022-01-11 07:23:20|169.45|166.85|169.45|166.85|169.45|166.85|169.38|166.78|0
1641885810000|2022-01-11 07:23:30|169.38|166.78|169.3|166.7|169.45|166.85|169.3|166.7|0
1641885820000|2022-01-11 07:23:40|169.38|166.78|169.45|166.85|169.45|166.85|169.38|166.78|0
1641885830000|2022-01-11 07:23:50|169.6|167|169.6|167|169.6|167|169.6|167|0
1641885840000|2022-01-11 07:24:00|169.45|166.85|169.3|166.7|169.45|166.85|169.3|166.7|0
1641885850000|2022-01-11 07:24:10|169.15|166.55|169.45|166.85|169.45|166.85|169.15|166.55|0
1641885860000|2022-01-11 07:24:20|169.3|166.7|169.3|166.7|169.3|166.7|169.3|166.7|0
1641885870000|2022-01-11 07:24:30|169.53|166.93|169.45|166.85|169.53|166.93|169.45|166.85|0
1641885880000|2022-01-11 07:24:40|169.15|166.55|169.15|166.55|169.3|166.7|169.15|166.55|0
1641885890000|2022-01-11 07:24:50|169.3|166.7|169.23|166.63|169.3|166.7|169.23|166.63|0
1641885900000|2022-01-11 07:25:00|169.3|166.7|169.23|166.63|169.3|166.7|169.23|166.63|0
1641885910000|2022-01-11 07:25:10|169.3|166.7|169.3|166.7|169.3|166.7|169.23|166.63|0
1641885920000|2022-01-11 07:25:20|169.15|166.55|168.93|166.33|169.23|166.63|168.93|166.33|0
1641885930000|2022-01-11 07:25:30|168.78|166.18|168.78|166.18|168.85|166.25|168.78|166.18|0
1641885940000|2022-01-11 07:25:40|169|166.4|168.93|166.33|169|166.4|168.85|166.25|0
1641885950000|2022-01-11 07:25:50|168.85|166.25|168.93|166.33|168.93|166.33|168.85|166.25|0
1641885960000|2022-01-11 07:26:00|169.08|166.48|168.93|166.33|169.08|166.48|168.93|166.33|0
1641885970000|2022-01-11 07:26:10|169|166.4|168.85|166.25|169|166.4|168.85|166.25|0
1641885980000|2022-01-11 07:26:20|168.7|166.1|168.93|166.33|168.93|166.33|168.7|166.1|0
1641885990000|2022-01-11 07:26:30|169|166.4|168.85|166.25|169|166.4|168.85|166.25|0
1641886000000|2022-01-11 07:26:40|168.7|166.1|168.47|165.87|168.7|166.1|168.47|165.87|0
1641886010000|2022-01-11 07:26:50|168.1|165.5|168.4|165.8|168.4|165.8|168.1|165.5|0
1641886020000|2022-01-11 07:27:00|168.25|165.65|168.25|165.65|168.25|165.65|168.1|165.5|0
1641886030000|2022-01-11 07:27:10|168.1|165.5|168.25|165.65|168.25|165.65|168.1|165.5|0
1641886040000|2022-01-11 07:27:20|168.1|165.5|168.32|165.72|168.32|165.72|168.1|165.5|0
1641886050000|2022-01-11 07:27:30|168.25|165.65|168.17|165.57|168.25|165.65|168.1|165.5|0
1641886060000|2022-01-11 07:27:40|168.25|165.65|168.25|165.65|168.32|165.72|168.25|165.65|0
1641886070000|2022-01-11 07:27:50|167.94|165.34|167.94|165.34|167.94|165.34|167.94|165.34|0
1641886080000|2022-01-11 07:28:00|167.87|165.27|167.94|165.34|167.94|165.34|167.87|165.27|0
1641886090000|2022-01-11 07:28:10|167.79|165.19|168.02|165.42|168.02|165.42|167.79|165.19|0
1641886100000|2022-01-11 07:28:20|167.94|165.34|167.79|165.19|167.94|165.34|167.79|165.19|0
1641886110000|2022-01-11 07:28:30|167.87|165.27|167.79|165.19|167.87|165.27|167.64|165.04|0
1641886120000|2022-01-11 07:28:40|167.94|165.34|167.94|165.34|167.94|165.34|167.87|165.27|0
1641886130000|2022-01-11 07:28:50|168.09|165.49|167.94|165.34|168.09|165.49|167.94|165.34|0
1641886140000|2022-01-11 07:29:00|168.09|165.49|168.09|165.49|168.09|165.49|168.09|165.49|0
1641886150000|2022-01-11 07:29:10|168.02|165.42|168.09|165.49|168.09|165.49|168.02|165.42|0
1641886160000|2022-01-11 07:29:20|167.94|165.34|167.72|165.12|167.94|165.34|167.72|165.12|0
1641886170000|2022-01-11 07:29:30|167.64|165.04|167.94|165.34|167.94|165.34|167.64|165.04|0
1641886180000|2022-01-11 07:29:40|168.02|165.42|167.87|165.27|168.02|165.42|167.87|165.27|0
1641886190000|2022-01-11 07:29:50|167.79|165.19|168.09|165.49|168.09|165.49|167.79|165.19|0
1641886200000|2022-01-11 07:30:00|167.87|165.27|167.87|165.27|167.94|165.34|167.87|165.27|0
1641886210000|2022-01-11 07:30:10|167.94|165.34|167.94|165.34|167.94|165.34|167.79|165.19|0
1641886220000|2022-01-11 07:30:20|168.02|165.42|168.02|165.42|168.02|165.42|168.02|165.42|0
1641886230000|2022-01-11 07:30:30|168.09|165.49|168.47|165.87|168.47|165.87|168.09|165.49|0
1641886240000|2022-01-11 07:30:40|168.54|165.94|168.54|165.94|168.54|165.94|168.54|165.94|0
1641886260000|2022-01-11 07:31:00|168.69|166.09|168.69|166.09|168.69|166.09|168.62|166.02|0
1641886280000|2022-01-11 07:31:20|168.54|165.94|168.62|166.02|168.62|166.02|168.54|165.94|0
1641886290000|2022-01-11 07:31:30|168.69|166.09|168.69|166.09|168.69|166.09|168.69|166.09|0
1641886300000|2022-01-11 07:31:40|168.77|166.17|168.84|166.24|168.84|166.24|168.77|166.17|0
1641886310000|2022-01-11 07:31:50|168.77|166.17|168.69|166.09|168.77|166.17|168.69|166.09|0
1641886320000|2022-01-11 07:32:00|168.84|166.24|168.69|166.09|168.84|166.24|168.69|166.09|0
1641886330000|2022-01-11 07:32:10|168.84|166.24|168.99|166.39|168.99|166.39|168.69|166.09|0
1641886340000|2022-01-11 07:32:20|168.84|166.24|168.92|166.32|168.92|166.32|168.84|166.24|0
1641886350000|2022-01-11 07:32:30|168.84|166.24|168.69|166.09|168.84|166.24|168.69|166.09|0
1641886360000|2022-01-11 07:32:40|168.77|166.17|168.54|165.94|168.77|166.17|168.54|165.94|0
1641886380000|2022-01-11 07:33:00|168.47|165.87|168.24|165.64|168.54|165.94|168.24|165.64|0
1641886390000|2022-01-11 07:33:10|168.17|165.57|167.94|165.34|168.17|165.57|167.94|165.34|0
1641886400000|2022-01-11 07:33:20|168.09|165.49|168.09|165.49|168.09|165.49|167.94|165.34|0
1641886410000|2022-01-11 07:33:30|168.24|165.64|168.09|165.49|168.24|165.64|168.09|165.49|0
1641886420000|2022-01-11 07:33:40|168.02|165.42|168.02|165.42|168.02|165.42|168.02|165.42|0
1641886430000|2022-01-11 07:33:50|168.09|165.49|168.02|165.42|168.09|165.49|168.02|165.42|0
1641886440000|2022-01-11 07:34:00|167.94|165.34|168.09|165.49|168.09|165.49|167.94|165.34|0
1641886450000|2022-01-11 07:34:10|168.02|165.42|167.94|165.34|168.02|165.42|167.94|165.34|0
1641886460000|2022-01-11 07:34:20|167.79|165.19|167.79|165.19|167.79|165.19|167.79|165.19|0
1641886470000|2022-01-11 07:34:30|167.72|165.12|167.64|165.04|167.72|165.12|167.64|165.04|0
1641886490000|2022-01-11 07:34:50|167.79|165.19|167.79|165.19|167.79|165.19|167.79|165.19|0
1641886500000|2022-01-11 07:35:00|167.94|165.34|167.94|165.34|167.94|165.34|167.94|165.34|0
1641886510000|2022-01-11 07:35:10|168.09|165.49|168.09|165.49|168.09|165.49|168.09|165.49|0
1641886520000|2022-01-11 07:35:20|168.24|165.64|168.32|165.72|168.39|165.79|168.24|165.64|0
1641886530000|2022-01-11 07:35:30|168.39|165.79|168.69|166.09|168.69|166.09|168.39|165.79|0
1641886540000|2022-01-11 07:35:40|168.54|165.94|168.54|165.94|168.54|165.94|168.54|165.94|0
1641886550000|2022-01-11 07:35:50|168.47|165.87|168.39|165.79|168.54|165.94|168.39|165.79|0
1641886570000|2022-01-11 07:36:10|168.54|165.94|168.62|166.02|168.62|166.02|168.54|165.94|0
1641886580000|2022-01-11 07:36:20|168.69|166.09|168.84|166.24|168.84|166.24|168.69|166.09|0
1641886590000|2022-01-11 07:36:30|168.99|166.39|168.92|166.32|168.99|166.39|168.92|166.32|0
1641886600000|2022-01-11 07:36:40|168.99|166.39|168.92|166.32|169.14|166.54|168.92|166.32|0
1641886610000|2022-01-11 07:36:50|168.84|166.24|168.84|166.24|168.84|166.24|168.84|166.24|0
1641886620000|2022-01-11 07:37:00|168.69|166.09|168.69|166.09|168.69|166.09|168.69|166.09|0
1641886630000|2022-01-11 07:37:10|168.77|166.17|168.84|166.24|168.84|166.24|168.77|166.17|0
1641886640000|2022-01-11 07:37:20|168.92|166.32|168.99|166.39|168.99|166.39|168.92|166.32|0
1641886650000|2022-01-11 07:37:30|168.84|166.24|168.69|166.09|168.92|166.32|168.69|166.09|0
1641886660000|2022-01-11 07:37:40|168.84|166.24|168.99|166.39|168.99|166.39|168.84|166.24|0
1641886670000|2022-01-11 07:37:50|169.14|166.54|169.14|166.54|169.14|166.54|169.14|166.54|0
1641886680000|2022-01-11 07:38:00|168.99|166.39|169.14|166.54|169.14|166.54|168.99|166.39|0
1641886690000|2022-01-11 07:38:10|169.22|166.62|169.29|166.69|169.29|166.69|169.22|166.62|0
1641886700000|2022-01-11 07:38:20|169.22|166.62|169.29|166.69|169.29|166.69|169.22|166.62|0
1641886710000|2022-01-11 07:38:30|169.22|166.62|169.29|166.69|169.29|166.69|169.22|166.62|0
1641886720000|2022-01-11 07:38:40|169.44|166.84|169.29|166.69|169.44|166.84|169.29|166.69|0
1641886730000|2022-01-11 07:38:50|169.14|166.54|168.99|166.39|169.14|166.54|168.99|166.39|0
1641886740000|2022-01-11 07:39:00|168.84|166.24|168.84|166.24|168.84|166.24|168.84|166.24|0
1641886750000|2022-01-11 07:39:10|168.77|166.17|168.84|166.24|168.84|166.24|168.77|166.17|0
1641886760000|2022-01-11 07:39:20|168.69|166.09|168.99|166.39|168.99|166.39|168.69|166.09|0
1641886770000|2022-01-11 07:39:30|169.07|166.47|169.14|166.54|169.14|166.54|169.07|166.47|0
1641886780000|2022-01-11 07:39:40|169.07|166.47|169.07|166.47|169.14|166.54|168.99|166.39|0
1641886790000|2022-01-11 07:39:50|168.99|166.39|169.14|166.54|169.14|166.54|168.99|166.39|0
1641886800000|2022-01-11 07:40:00|169.22|166.62|168.84|166.24|169.22|166.62|168.84|166.24|0
1641886810000|2022-01-11 07:40:10|168.77|166.17|168.69|166.09|168.77|166.17|168.69|166.09|0
1641886820000|2022-01-11 07:40:20|168.62|166.02|168.54|165.94|168.62|166.02|168.54|165.94|0
1641886840000|2022-01-11 07:40:40|168.39|165.79|168.39|165.79|168.39|165.79|168.39|165.79|0
1641886850000|2022-01-11 07:40:50|168.54|165.94|168.69|166.09|168.69|166.09|168.54|165.94|0
1641886860000|2022-01-11 07:41:00|168.84|166.24|168.84|166.24|168.99|166.39|168.84|166.24|0
1641886870000|2022-01-11 07:41:10|168.99|166.39|168.99|166.39|168.99|166.39|168.84|166.24|0
1641886880000|2022-01-11 07:41:20|168.92|166.32|168.92|166.32|168.92|166.32|168.84|166.24|0
1641886890000|2022-01-11 07:41:30|168.84|166.24|168.84|166.24|168.84|166.24|168.84|166.24|0
1641886900000|2022-01-11 07:41:40|168.99|166.39|168.99|166.39|168.99|166.39|168.99|166.39|0
1641886910000|2022-01-11 07:41:50|168.92|166.32|169.14|166.54|169.14|166.54|168.92|166.32|0
1641886920000|2022-01-11 07:42:00|168.99|166.39|168.99|166.39|168.99|166.39|168.92|166.32|0
1641886930000|2022-01-11 07:42:10|168.84|166.24|168.92|166.32|168.99|166.39|168.84|166.24|0
1641886940000|2022-01-11 07:42:20|168.84|166.24|168.84|166.24|168.84|166.24|168.84|166.24|0
1641886950000|2022-01-11 07:42:30|168.69|166.09|168.69|166.09|168.69|166.09|168.69|166.09|0
1641886960000|2022-01-11 07:42:40|168.84|166.24|168.99|166.39|169.07|166.47|168.84|166.24|0
1641886970000|2022-01-11 07:42:50|169.07|166.47|168.84|166.24|169.07|166.47|168.84|166.24|0
1641886980000|2022-01-11 07:43:00|168.99|166.39|168.84|166.24|168.99|166.39|168.84|166.24|0
1641886990000|2022-01-11 07:43:10|168.69|166.09|168.92|166.32|168.92|166.32|168.69|166.09|0
1641887000000|2022-01-11 07:43:20|169.14|166.54|168.99|166.39|169.14|166.54|168.99|166.39|0
1641887010000|2022-01-11 07:43:30|168.92|166.32|169.14|166.54|169.14|166.54|168.92|166.32|0
1641887020000|2022-01-11 07:43:40|168.99|166.39|168.99|166.39|169.07|166.47|168.99|166.39|0
1641887030000|2022-01-11 07:43:50|169.14|166.54|169.14|166.54|169.14|166.54|169.14|166.54|0
1641887040000|2022-01-11 07:44:00|168.99|166.39|169.14|166.54|169.14|166.54|168.99|166.39|0
1641887050000|2022-01-11 07:44:10|169.07|166.47|168.84|166.24|169.07|166.47|168.84|166.24|0
1641887060000|2022-01-11 07:44:20|168.99|166.39|168.92|166.32|168.99|166.39|168.84|166.24|0
1641887070000|2022-01-11 07:44:30|168.84|166.24|168.69|166.09|168.84|166.24|168.69|166.09|0
1641887080000|2022-01-11 07:44:40|168.54|165.94|168.39|165.79|168.54|165.94|168.39|165.79|0
1641887090000|2022-01-11 07:44:50|168.54|165.94|168.84|166.24|168.84|166.24|168.54|165.94|0
1641887100000|2022-01-11 07:45:00|168.69|166.09|168.69|166.09|168.84|166.24|168.69|166.09|0
1641887110000|2022-01-11 07:45:10|168.46|165.86|168.31|165.71|168.46|165.86|168.31|165.71|0
1641887120000|2022-01-11 07:45:20|168.38|165.78|168.84|166.24|168.84|166.24|168.38|165.78|0
1641887130000|2022-01-11 07:45:30|168.91|166.31|168.91|166.31|168.91|166.31|168.84|166.24|0
1641887140000|2022-01-11 07:45:40|168.84|166.24|168.99|166.39|168.99|166.39|168.84|166.24|0
1641887150000|2022-01-11 07:45:50|169.29|166.69|169.14|166.54|169.29|166.69|169.14|166.54|0
1641887160000|2022-01-11 07:46:00|169.29|166.69|169.52|166.92|169.52|166.92|169.29|166.69|0
1641887170000|2022-01-11 07:46:10|169.44|166.84|169.59|166.99|169.59|166.99|169.44|166.84|0
1641887180000|2022-01-11 07:46:20|169.44|166.84|169.52|166.92|169.52|166.92|169.44|166.84|0
1641887190000|2022-01-11 07:46:30|169.44|166.84|169.29|166.69|169.44|166.84|169.29|166.69|0
1641887200000|2022-01-11 07:46:40|169.44|166.84|169.37|166.77|169.44|166.84|169.29|166.69|0
1641887210000|2022-01-11 07:46:50|169.29|166.69|169.29|166.69|169.29|166.69|169.29|166.69|0
1641887220000|2022-01-11 07:47:00|169.14|166.54|169.14|166.54|169.21|166.61|169.14|166.54|0
1641887230000|2022-01-11 07:47:10|169.21|166.61|169.29|166.69|169.29|166.69|169.14|166.54|0
1641887240000|2022-01-11 07:47:20|169.21|166.61|168.68|166.08|169.21|166.61|168.68|166.08|0
1641887250000|2022-01-11 07:47:30|168.83|166.23|168.68|166.08|168.83|166.23|168.68|166.08|0
1641887260000|2022-01-11 07:47:40|168.53|165.93|168.53|165.93|168.68|166.08|168.53|165.93|0
1641887270000|2022-01-11 07:47:50|168.38|165.78|168.23|165.63|168.38|165.78|168.23|165.63|0
1641887280000|2022-01-11 07:48:00|168.08|165.48|167.78|165.18|168.23|165.63|167.78|165.18|0
1641887290000|2022-01-11 07:48:10|168.01|165.41|167.93|165.33|168.08|165.48|167.93|165.33|0
1641887300000|2022-01-11 07:48:20|168.08|165.48|167.78|165.18|168.08|165.48|167.78|165.18|0
1641887310000|2022-01-11 07:48:30|167.63|165.03|167.63|165.03|167.63|165.03|167.48|164.88|0
1641887320000|2022-01-11 07:48:40|167.48|164.88|167.56|164.96|167.63|165.03|167.48|164.88|0
1641887330000|2022-01-11 07:48:50|167.48|164.88|167.63|165.03|167.63|165.03|167.48|164.88|0
1641887340000|2022-01-11 07:49:00|167.78|165.18|167.78|165.18|167.78|165.18|167.63|165.03|0
1641887350000|2022-01-11 07:49:10|168.08|165.48|167.63|165.03|168.08|165.48|167.63|165.03|0
1641887360000|2022-01-11 07:49:20|167.78|165.18|167.56|164.96|167.78|165.18|167.56|164.96|0
1641887370000|2022-01-11 07:49:30|167.63|165.03|167.63|165.03|167.63|165.03|167.48|164.88|0
1641887380000|2022-01-11 07:49:40|167.78|165.18|167.78|165.18|167.78|165.18|167.78|165.18|0
1641887390000|2022-01-11 07:49:50|167.86|165.26|168.08|165.48|168.08|165.48|167.86|165.26|0
1641887400000|2022-01-11 07:50:00|167.93|165.33|167.78|165.18|167.93|165.33|167.78|165.18|0
1641887410000|2022-01-11 07:50:10|167.86|165.26|167.78|165.18|167.93|165.33|167.78|165.18|0
1641887420000|2022-01-11 07:50:20|168.08|165.48|168.08|165.48|168.08|165.48|168.08|165.48|0
1641887430000|2022-01-11 07:50:30|168.23|165.63|168.23|165.63|168.23|165.63|168.23|165.63|0
1641887440000|2022-01-11 07:50:40|168.31|165.71|168.16|165.56|168.31|165.71|168.16|165.56|0
1641887450000|2022-01-11 07:50:50|168.23|165.63|168.23|165.63|168.23|165.63|168.23|165.63|0
1641887460000|2022-01-11 07:51:00|168.08|165.48|168.38|165.78|168.38|165.78|168.08|165.48|0
1641887480000|2022-01-11 07:51:20|168.53|165.93|168.38|165.78|168.53|165.93|168.38|165.78|0
1641887490000|2022-01-11 07:51:30|168.53|165.93|168.31|165.71|168.53|165.93|168.23|165.63|0
1641887500000|2022-01-11 07:51:40|168.38|165.78|168.38|165.78|168.46|165.86|168.38|165.78|0
1641887510000|2022-01-11 07:51:50|168.53|165.93|168.08|165.48|168.53|165.93|168.08|165.48|0
1641887520000|2022-01-11 07:52:00|167.93|165.33|168.01|165.41|168.08|165.48|167.93|165.33|0
1641887530000|2022-01-11 07:52:10|167.93|165.33|167.71|165.11|167.93|165.33|167.71|165.11|0
1641887540000|2022-01-11 07:52:20|167.63|165.03|167.78|165.18|167.78|165.18|167.63|165.03|0
1641887550000|2022-01-11 07:52:30|167.93|165.33|167.78|165.18|167.93|165.33|167.78|165.18|0
1641887560000|2022-01-11 07:52:40|167.63|165.03|167.78|165.18|167.78|165.18|167.56|164.96|0
1641887570000|2022-01-11 07:52:50|167.93|165.33|167.93|165.33|167.93|165.33|167.93|165.33|0
1641887580000|2022-01-11 07:53:00|167.78|165.18|167.93|165.33|167.93|165.33|167.78|165.18|0
1641887590000|2022-01-11 07:53:10|168.08|165.48|167.93|165.33|168.08|165.48|167.93|165.33|0
1641887600000|2022-01-11 07:53:20|167.86|165.26|167.78|165.18|167.93|165.33|167.78|165.18|0
1641887610000|2022-01-11 07:53:30|167.63|165.03|167.63|165.03|167.63|165.03|167.63|165.03|0
1641887620000|2022-01-11 07:53:40|167.48|164.88|167.63|165.03|167.63|165.03|167.48|164.88|0
1641887630000|2022-01-11 07:53:50|167.78|165.18|167.63|165.03|167.78|165.18|167.63|165.03|0
1641887640000|2022-01-11 07:54:00|167.78|165.18|167.63|165.03|167.78|165.18|167.63|165.03|0
1641887650000|2022-01-11 07:54:10|167.78|165.18|167.93|165.33|168.08|165.48|167.78|165.18|0
1641887660000|2022-01-11 07:54:20|167.78|165.18|167.48|164.88|167.78|165.18|167.48|164.88|0
1641887670000|2022-01-11 07:54:30|167.63|165.03|167.63|165.03|167.63|165.03|167.63|165.03|0
1641887680000|2022-01-11 07:54:40|167.48|164.88|167.48|164.88|167.48|164.88|167.48|164.88|0
1641887690000|2022-01-11 07:54:50|167.33|164.73|167.63|165.03|167.71|165.11|167.33|164.73|0
1641887700000|2022-01-11 07:55:00|167.78|165.18|168.08|165.48|168.08|165.48|167.78|165.18|0
1641887710000|2022-01-11 07:55:10|167.93|165.33|167.78|165.18|167.93|165.33|167.78|165.18|0
1641887720000|2022-01-11 07:55:20|167.93|165.33|167.93|165.33|167.93|165.33|167.93|165.33|0
1641887730000|2022-01-11 07:55:30|167.86|165.26|167.78|165.18|167.86|165.26|167.71|165.11|0
1641887740000|2022-01-11 07:55:40|167.71|165.11|167.63|165.03|167.71|165.11|167.63|165.03|0
1641887750000|2022-01-11 07:55:50|167.48|164.88|167.48|164.88|167.56|164.96|167.48|164.88|0
1641887760000|2022-01-11 07:56:00|167.63|165.03|167.63|165.03|167.63|165.03|167.56|164.96|0
1641887770000|2022-01-11 07:56:10|167.56|164.96|167.56|164.96|167.56|164.96|167.56|164.96|0
1641887780000|2022-01-11 07:56:20|167.48|164.88|167.48|164.88|167.56|164.96|167.48|164.88|0
1641887790000|2022-01-11 07:56:30|167.41|164.81|167.48|164.88|167.48|164.88|167.41|164.81|0
1641887800000|2022-01-11 07:56:40|167.18|164.58|167.18|164.58|167.18|164.58|167.18|164.58|0
1641887810000|2022-01-11 07:56:50|167.33|164.73|167.33|164.73|167.33|164.73|167.33|164.73|0
1641887820000|2022-01-11 07:57:00|167.48|164.88|167.33|164.73|167.48|164.88|167.33|164.73|0
1641887830000|2022-01-11 07:57:10|167.48|164.88|167.48|164.88|167.48|164.88|167.33|164.73|0
1641887840000|2022-01-11 07:57:20|167.56|164.96|167.33|164.73|167.63|165.03|167.33|164.73|0
1641887850000|2022-01-11 07:57:30|167.26|164.66|167.11|164.51|167.26|164.66|167.11|164.51|0
1641887860000|2022-01-11 07:57:40|167.03|164.43|167.11|164.51|167.11|164.51|167.03|164.43|0
1641887870000|2022-01-11 07:57:50|167.18|164.58|167.18|164.58|167.18|164.58|167.18|164.58|0
1641887880000|2022-01-11 07:58:00|167.26|164.66|167.4|164.8|167.4|164.8|167.26|164.66|0
1641887890000|2022-01-11 07:58:10|167.33|164.73|167.4|164.8|167.48|164.88|167.33|164.73|0
1641887900000|2022-01-11 07:58:20|167.48|164.88|167.33|164.73|167.48|164.88|167.33|164.73|0
1641887910000|2022-01-11 07:58:30|167.48|164.88|167.63|165.03|167.63|165.03|167.48|164.88|0
1641887920000|2022-01-11 07:58:40|167.78|165.18|167.63|165.03|167.78|165.18|167.63|165.03|0
1641887930000|2022-01-11 07:58:50|167.48|164.88|167.63|165.03|167.63|165.03|167.48|164.88|0
1641887940000|2022-01-11 07:59:00|167.48|164.88|167.7|165.1|167.7|165.1|167.48|164.88|0
1641887950000|2022-01-11 07:59:10|167.78|165.18|167.78|165.18|167.85|165.25|167.78|165.18|0
1641887960000|2022-01-11 07:59:20|167.63|165.03|167.48|164.88|167.63|165.03|167.48|164.88|0
1641887970000|2022-01-11 07:59:30|167.33|164.73|167.1|164.5|167.33|164.73|167.1|164.5|0
1641887980000|2022-01-11 07:59:40|167.18|164.58|167.33|164.73|167.33|164.73|167.18|164.58|0
1641887990000|2022-01-11 07:59:50|167.63|165.03|167.48|164.88|167.63|165.03|167.48|164.88|0
1641888000000|2022-01-11 08:00:00|167.18|164.58|167.18|164.58|167.18|164.58|167.03|164.43|0
1641888010000|2022-01-11 08:00:10|167.03|164.43|166.95|164.35|167.25|164.65|166.95|164.35|0
1641888020000|2022-01-11 08:00:20|167.33|164.73|167.33|164.73|167.63|165.03|167.33|164.73|0
1641888030000|2022-01-11 08:00:30|167.55|164.95|167.18|164.58|167.78|165.18|167.18|164.58|0
1641888040000|2022-01-11 08:00:40|166.88|164.28|167.03|164.43|167.03|164.43|166.58|163.98|0
1641888050000|2022-01-11 08:00:50|166.73|164.13|166.43|163.83|166.73|164.13|166.28|163.68|0
1641888060000|2022-01-11 08:01:00|166.58|163.98|166.43|163.83|166.73|164.13|166.43|163.83|0
1641888070000|2022-01-11 08:01:10|166.21|163.61|166.28|163.68|166.28|163.68|165.98|163.38|0
1641888080000|2022-01-11 08:01:20|166.58|163.98|166.21|163.61|166.58|163.98|166.21|163.61|0
1641888090000|2022-01-11 08:01:30|166.13|163.53|166.28|163.68|166.28|163.68|165.98|163.38|0
1641888100000|2022-01-11 08:01:40|166.43|163.83|166.58|163.98|166.58|163.98|166.43|163.83|0
1641888110000|2022-01-11 08:01:50|166.88|164.28|166.73|164.13|166.88|164.28|166.43|163.83|0
1641888120000|2022-01-11 08:02:00|166.88|164.28|166.88|164.28|166.88|164.28|166.73|164.13|0
1641888130000|2022-01-11 08:02:10|166.73|164.13|166.88|164.28|166.88|164.28|166.73|164.13|0
1641888140000|2022-01-11 08:02:20|166.58|163.98|166.43|163.83|166.58|163.98|166.28|163.68|0
1641888150000|2022-01-11 08:02:30|166.58|163.98|166.13|163.53|166.58|163.98|166.13|163.53|0
1641888160000|2022-01-11 08:02:40|165.83|163.23|166.28|163.68|166.28|163.68|165.83|163.23|0
1641888170000|2022-01-11 08:02:50|166.43|163.83|166.43|163.83|166.73|164.13|166.43|163.83|0
1641888180000|2022-01-11 08:03:00|166.5|163.9|166.28|163.68|166.5|163.9|166.28|163.68|0
1641888190000|2022-01-11 08:03:10|166.13|163.53|166.13|163.53|166.13|163.53|166.13|163.53|0
1641888200000|2022-01-11 08:03:20|166.28|163.68|166.58|163.98|166.58|163.98|166.13|163.53|0
1641888210000|2022-01-11 08:03:30|166.73|164.13|166.87|164.27|166.87|164.27|166.73|164.13|0
1641888220000|2022-01-11 08:03:40|166.65|164.05|166.43|163.83|166.65|164.05|166.43|163.83|0
1641888230000|2022-01-11 08:03:50|166.58|163.98|166.58|163.98|166.73|164.13|166.58|163.98|0
1641888240000|2022-01-11 08:04:00|166.73|164.13|166.58|163.98|166.73|164.13|166.43|163.83|0
1641888250000|2022-01-11 08:04:10|166.72|164.12|166.58|163.98|166.72|164.12|166.58|163.98|0
1641888260000|2022-01-11 08:04:20|166.72|164.12|166.65|164.05|166.72|164.12|166.65|164.05|0
1641888270000|2022-01-11 08:04:30|166.8|164.2|166.13|163.53|166.8|164.2|166.13|163.53|0
1641888280000|2022-01-11 08:04:40|165.98|163.38|166.06|163.46|166.06|163.46|165.98|163.38|0
1641888290000|2022-01-11 08:04:50|166.13|163.53|165.83|163.23|166.13|163.53|165.83|163.23|0
1641888300000|2022-01-11 08:05:00|165.61|163.61|165.98|163.98|165.98|163.98|165.53|163.53|0
1641888310000|2022-01-11 08:05:10|165.68|163.68|165.38|163.38|165.68|163.68|165.38|163.38|0
1641888320000|2022-01-11 08:05:20|165.53|163.53|165.08|163.08|165.53|163.53|165.08|163.08|0
1641888330000|2022-01-11 08:05:30|164.93|162.93|164.04|162.04|164.93|162.93|164.04|162.04|0
1641888340000|2022-01-11 08:05:40|163.75|161.75|163.6|161.6|163.9|161.9|163.6|161.6|0
1641888350000|2022-01-11 08:05:50|163.45|161.45|163.45|161.45|163.6|161.6|163.45|161.45|0
1641888360000|2022-01-11 08:06:00|163.6|161.6|163.75|161.75|163.75|161.75|163.6|161.6|0
1641888370000|2022-01-11 08:06:10|163.6|161.6|163.82|161.82|163.82|161.82|163.6|161.6|0
1641888380000|2022-01-11 08:06:20|164.34|162.34|164.64|162.64|164.64|162.64|164.34|162.34|0
1641888390000|2022-01-11 08:06:30|164.93|162.93|164.93|162.93|164.93|162.93|164.64|162.64|0
1641888400000|2022-01-11 08:06:40|165.08|163.08|164.78|162.78|165.08|163.08|164.78|162.78|0
1641888410000|2022-01-11 08:06:50|164.93|162.93|165.08|163.08|165.08|163.08|164.78|162.78|0
1641888420000|2022-01-11 08:07:00|164.93|162.93|165.16|163.16|165.16|163.16|164.93|162.93|0
1641888430000|2022-01-11 08:07:10|165.08|163.08|165.23|163.23|165.23|163.23|165.08|163.08|0
1641888440000|2022-01-11 08:07:20|165.08|163.08|165.23|163.23|165.23|163.23|164.93|162.93|0
1641888450000|2022-01-11 08:07:30|165.38|163.38|165.68|163.68|165.68|163.68|165.23|163.23|0
1641888460000|2022-01-11 08:07:40|165.9|163.9|165.97|163.97|166.12|164.12|165.9|163.9|0
1641888470000|2022-01-11 08:07:50|166.12|164.12|166.27|164.27|166.27|164.27|165.97|163.97|0
1641888480000|2022-01-11 08:08:00|166.35|164.35|166.35|164.35|166.35|164.35|165.97|163.97|0
1641888490000|2022-01-11 08:08:10|166.42|164.42|166.57|164.57|166.57|164.57|166.42|164.42|0
1641888500000|2022-01-11 08:08:20|166.8|164.8|166.57|164.57|166.8|164.8|166.57|164.57|0
1641888510000|2022-01-11 08:08:30|166.65|164.65|167.02|165.02|167.02|165.02|166.65|164.65|0
1641888520000|2022-01-11 08:08:40|166.95|164.95|167.47|165.47|167.47|165.47|166.95|164.95|0
1641888530000|2022-01-11 08:08:50|167.32|165.32|167.32|165.32|167.47|165.47|167.32|165.32|0
1641888540000|2022-01-11 08:09:00|167.47|165.47|167.02|165.02|167.47|165.47|166.87|164.87|0
1641888550000|2022-01-11 08:09:10|166.95|164.95|167.1|165.1|167.1|165.1|166.95|164.95|0
1641888560000|2022-01-11 08:09:20|167.55|165.55|167.55|165.55|167.55|165.55|167.32|165.32|0
1641888570000|2022-01-11 08:09:30|167.47|165.47|167.92|165.92|167.92|165.92|167.47|165.47|0
1641888580000|2022-01-11 08:09:40|168.07|166.07|168.07|166.07|168.22|166.22|167.92|165.92|0
1641888590000|2022-01-11 08:09:50|167.92|165.92|168.07|166.07|168.07|166.07|167.92|165.92|0
1641888600000|2022-01-11 08:10:00|167.77|165.77|168.07|166.07|168.07|166.07|167.77|165.77|0
1641888610000|2022-01-11 08:10:10|168.22|166.22|169.28|167.28|169.28|167.28|168.22|166.22|0
1641888620000|2022-01-11 08:10:20|169.2|167.2|169.43|167.43|169.43|167.43|169.12|167.12|0
1641888630000|2022-01-11 08:10:30|169.28|167.28|169.27|167.27|169.28|167.28|169.12|167.12|0
1641888640000|2022-01-11 08:10:40|168.97|166.97|168.67|166.67|168.97|166.97|168.52|166.52|0
1641888650000|2022-01-11 08:10:50|168.82|166.82|168.67|166.67|168.82|166.82|168.67|166.67|0
1641888660000|2022-01-11 08:11:00|168.45|166.45|168.67|166.67|168.67|166.67|168.37|166.37|0
1641888670000|2022-01-11 08:11:10|168.6|166.6|167.92|165.92|168.6|166.6|167.92|165.92|0
1641888680000|2022-01-11 08:11:20|168|166|167.92|165.92|168.07|166.07|167.85|165.85|0
1641888690000|2022-01-11 08:11:30|168.07|166.07|168.97|166.97|168.97|166.97|168|166|0
1641888700000|2022-01-11 08:11:40|169.12|167.12|169.43|167.43|169.43|167.43|169.12|167.12|0
1641888710000|2022-01-11 08:11:50|169.5|167.5|169.73|167.73|169.73|167.73|169.43|167.43|0
1641888720000|2022-01-11 08:12:00|169.81|167.81|169.88|167.88|169.88|167.88|169.73|167.73|0
1641888730000|2022-01-11 08:12:10|169.58|167.58|169.12|167.12|169.58|167.58|168.97|166.97|0
1641888740000|2022-01-11 08:12:20|169.27|167.27|169.12|167.12|169.35|167.35|169.12|167.12|0
1641888750000|2022-01-11 08:12:30|169.27|167.27|169.27|167.27|169.27|167.27|169.2|167.2|0
1641888760000|2022-01-11 08:12:40|169.12|167.12|169.27|167.27|169.27|167.27|168.97|166.97|0
1641888770000|2022-01-11 08:12:50|169.05|167.05|168.75|166.75|169.05|167.05|168.75|166.75|0
1641888780000|2022-01-11 08:13:00|168.9|166.9|168.82|166.82|169.35|167.35|168.82|166.82|0
1641888790000|2022-01-11 08:13:10|169.12|167.12|168.97|166.97|169.12|167.12|168.82|166.82|0
1641888800000|2022-01-11 08:13:20|168.9|166.9|168.97|166.97|168.97|166.97|168.75|166.75|0
1641888810000|2022-01-11 08:13:30|168.9|166.9|168.52|166.52|168.97|166.97|168.52|166.52|0
1641888820000|2022-01-11 08:13:40|168.37|166.37|168.22|166.22|168.52|166.52|168.22|166.22|0
1641888830000|2022-01-11 08:13:50|168.07|166.07|168.37|166.37|168.37|166.37|168.07|166.07|0
1641888840000|2022-01-11 08:14:00|168.22|166.22|167.77|165.77|168.22|166.22|167.77|165.77|0
1641888850000|2022-01-11 08:14:10|167.92|165.92|168.22|166.22|168.3|166.3|167.92|165.92|0
1641888860000|2022-01-11 08:14:20|168.3|166.3|168.22|166.22|168.3|166.3|168.22|166.22|0
1641888870000|2022-01-11 08:14:30|168.37|166.37|168.82|166.82|168.97|166.97|168.37|166.37|0
1641888880000|2022-01-11 08:14:40|169.05|167.05|169.05|167.05|169.12|167.12|168.97|166.97|0
1641888890000|2022-01-11 08:14:50|168.97|166.97|168.97|166.97|168.97|166.97|168.97|166.97|0
1641888900000|2022-01-11 08:15:00|168.82|166.82|168.67|166.67|168.97|166.97|168.67|166.67|0
1641888910000|2022-01-11 08:15:10|168.82|166.82|169.12|167.12|169.12|167.12|168.82|166.82|0
1641888920000|2022-01-11 08:15:20|169.42|167.42|169.27|167.27|169.57|167.57|169.27|167.27|0
1641888930000|2022-01-11 08:15:30|168.82|166.82|168.82|166.82|168.97|166.97|168.67|166.67|0
1641888940000|2022-01-11 08:15:40|168.75|166.75|168.52|166.52|168.82|166.82|168.52|166.52|0
1641888950000|2022-01-11 08:15:50|168.3|166.3|168.9|166.9|168.9|166.9|168.3|166.3|0
1641888960000|2022-01-11 08:16:00|168.97|166.97|169.12|167.12|169.27|167.27|168.97|166.97|0
1641888970000|2022-01-11 08:16:10|169.27|167.27|169.12|167.12|169.27|167.27|168.97|166.97|0
1641888980000|2022-01-11 08:16:20|168.97|166.97|168.67|166.67|168.97|166.97|168.67|166.67|0
1641888990000|2022-01-11 08:16:30|168.82|166.82|168.82|166.82|168.82|166.82|168.6|166.6|0
1641889000000|2022-01-11 08:16:40|168.97|166.97|168.67|166.67|168.97|166.97|168.67|166.67|0
1641889010000|2022-01-11 08:16:50|168.75|166.75|168.9|166.9|168.9|166.9|168.67|166.67|0
1641889020000|2022-01-11 08:17:00|168.97|166.97|169.2|167.2|169.27|167.27|168.97|166.97|0
1641889030000|2022-01-11 08:17:10|169.27|167.27|168.97|166.97|169.27|167.27|168.97|166.97|0
1641889040000|2022-01-11 08:17:20|168.82|166.82|169.2|167.2|169.2|167.2|168.82|166.82|0
1641889050000|2022-01-11 08:17:30|169.57|167.57|169.72|167.72|169.72|167.72|169.57|167.57|0
1641889060000|2022-01-11 08:17:40|169.42|167.42|169.42|167.42|169.57|167.57|169.42|167.42|0
1641889070000|2022-01-11 08:17:50|169.8|167.8|170.18|168.18|170.18|168.18|169.8|167.8|0
1641889080000|2022-01-11 08:18:00|169.88|167.88|169.72|167.72|169.88|167.88|169.72|167.72|0
1641889090000|2022-01-11 08:18:10|169.12|167.12|169.12|167.12|169.27|167.27|169.12|167.12|0
1641889100000|2022-01-11 08:18:20|169.42|167.42|169.35|167.35|169.42|167.42|169.27|167.27|0
1641889110000|2022-01-11 08:18:30|169.27|167.27|168.97|166.97|169.27|167.27|168.97|166.97|0
1641889120000|2022-01-11 08:18:40|168.82|166.82|168.97|166.97|168.97|166.97|168.82|166.82|0
1641889130000|2022-01-11 08:18:50|168.67|166.67|168.82|166.82|168.82|166.82|168.67|166.67|0
1641889140000|2022-01-11 08:19:00|169.42|167.42|168.9|166.9|169.42|167.42|168.9|166.9|0
1641889150000|2022-01-11 08:19:10|168.67|166.67|169.27|167.27|169.27|167.27|168.67|166.67|0
1641889160000|2022-01-11 08:19:20|169.12|167.12|169.12|167.12|169.12|167.12|169.12|167.12|0
1641889170000|2022-01-11 08:19:30|169.2|167.2|169.42|167.42|169.42|167.42|169.2|167.2|0
1641889180000|2022-01-11 08:19:40|169.72|167.72|169.87|167.87|169.87|167.87|169.72|167.72|0
1641889190000|2022-01-11 08:19:50|169.72|167.72|169.42|167.42|169.72|167.72|169.42|167.42|0
1641889200000|2022-01-11 08:20:00|169.27|167.27|168.82|166.82|169.35|167.35|168.82|166.82|0
1641889210000|2022-01-11 08:20:10|168.9|166.9|168.82|166.82|168.9|166.9|168.82|166.82|0
1641889220000|2022-01-11 08:20:20|168.9|166.9|168.67|166.67|168.9|166.9|168.67|166.67|0
1641889230000|2022-01-11 08:20:30|168.74|166.74|168.21|166.21|168.74|166.74|168.21|166.21|0
1641889240000|2022-01-11 08:20:40|168.06|166.06|168.21|166.21|168.21|166.21|168.06|166.06|0
1641889250000|2022-01-11 08:20:50|168.06|166.06|167.76|165.76|168.21|166.21|167.76|165.76|0
1641889260000|2022-01-11 08:21:00|167.61|165.61|167.31|165.31|167.61|165.61|167.31|165.31|0
1641889270000|2022-01-11 08:21:10|167.16|165.16|167.01|165.01|167.16|165.16|167.01|165.01|0
1641889280000|2022-01-11 08:21:20|166.86|164.86|166.86|164.86|166.86|164.86|166.86|164.86|0
1641889290000|2022-01-11 08:21:30|167.01|165.01|166.64|164.64|167.01|165.01|166.64|164.64|0
1641889300000|2022-01-11 08:21:40|166.86|164.86|167.16|165.16|167.16|165.16|166.86|164.86|0
1641889310000|2022-01-11 08:21:50|167.31|165.31|167.31|165.31|167.31|165.31|167.31|165.31|0
1641889320000|2022-01-11 08:22:00|167.54|165.54|167.31|165.31|167.54|165.54|167.31|165.31|0
1641889330000|2022-01-11 08:22:10|167.46|165.46|167.24|165.24|167.46|165.46|167.24|165.24|0
1641889340000|2022-01-11 08:22:20|167.16|165.16|166.94|164.94|167.16|165.16|166.86|164.86|0
1641889350000|2022-01-11 08:22:30|166.79|164.79|166.86|164.86|166.86|164.86|166.79|164.79|0
1641889360000|2022-01-11 08:22:40|166.94|164.94|166.86|164.86|167.01|165.01|166.86|164.86|0
1641889370000|2022-01-11 08:22:50|167.01|165.01|167.31|165.31|167.31|165.31|167.01|165.01|0
1641889380000|2022-01-11 08:23:00|167.46|165.46|167.46|165.46|167.46|165.46|167.46|165.46|0
1641889390000|2022-01-11 08:23:10|167.39|165.39|167.01|165.01|167.39|165.39|167.01|165.01|0
1641889400000|2022-01-11 08:23:20|167.31|165.31|167.16|165.16|167.31|165.31|167.16|165.16|0
1641889410000|2022-01-11 08:23:30|167.01|165.01|167.01|165.01|167.16|165.16|167.01|165.01|0
1641889420000|2022-01-11 08:23:40|166.94|164.94|166.71|164.71|166.94|164.94|166.71|164.71|0
1641889430000|2022-01-11 08:23:50|166.79|164.79|166.26|164.26|166.79|164.79|166.26|164.26|0
1641889440000|2022-01-11 08:24:00|166.34|164.34|167.01|165.01|167.01|165.01|166.34|164.34|0
1641889450000|2022-01-11 08:24:10|167.16|165.16|167.31|165.31|167.31|165.31|167.01|165.01|0
1641889460000|2022-01-11 08:24:20|167.16|165.16|167.24|165.24|167.46|165.46|167.16|165.16|0
1641889470000|2022-01-11 08:24:30|167.31|165.31|167.46|165.46|167.76|165.76|167.16|165.16|0
1641889480000|2022-01-11 08:24:40|167.54|165.54|167.54|165.54|167.54|165.54|167.46|165.46|0
1641889490000|2022-01-11 08:24:50|167.46|165.46|167.61|165.61|167.61|165.61|167.46|165.46|0
1641889500000|2022-01-11 08:25:00|167.76|165.76|167.76|165.76|167.76|165.76|167.69|165.69|0
1641889510000|2022-01-11 08:25:10|168.51|166.51|168.81|166.81|168.89|166.89|168.51|166.51|0
1641889520000|2022-01-11 08:25:20|168.66|166.66|168.66|166.66|168.74|166.74|168.66|166.66|0
1641889530000|2022-01-11 08:25:30|168.81|166.81|168.81|166.81|168.81|166.81|168.81|166.81|0
1641889540000|2022-01-11 08:25:40|169.12|167.12|169.11|167.11|169.12|167.12|169.11|167.11|0
1641889550000|2022-01-11 08:25:50|169.27|167.27|169.42|167.42|169.42|167.42|169.27|167.27|0
1641889560000|2022-01-11 08:26:00|169.72|167.72|169.87|167.87|169.87|167.87|169.57|167.57|0
1641889570000|2022-01-11 08:26:10|169.57|167.57|169.27|167.27|169.72|167.72|169.27|167.27|0
1641889580000|2022-01-11 08:26:20|168.81|166.81|169.11|167.11|169.19|167.19|168.81|166.81|0
1641889590000|2022-01-11 08:26:30|168.96|166.96|169.42|167.42|169.42|167.42|168.96|166.96|0
1641889600000|2022-01-11 08:26:40|169.57|167.57|169.57|167.57|169.57|167.57|169.57|167.57|0
1641889610000|2022-01-11 08:26:50|169.8|167.8|169.95|167.95|170.02|168.02|169.8|167.8|0
1641889620000|2022-01-11 08:27:00|170.02|168.02|169.87|167.87|170.02|168.02|169.87|167.87|0
1641889630000|2022-01-11 08:27:10|169.57|167.57|169.57|167.57|169.57|167.57|169.57|167.57|0
1641889640000|2022-01-11 08:27:20|169.11|167.11|169.11|167.11|169.19|167.19|169.11|167.11|0
1641889650000|2022-01-11 08:27:30|169.49|167.49|169.57|167.57|169.57|167.57|169.42|167.42|0
1641889660000|2022-01-11 08:27:40|169.72|167.72|169.87|167.87|169.87|167.87|169.57|167.57|0
1641889670000|2022-01-11 08:27:50|169.8|167.8|169.57|167.57|169.8|167.8|169.57|167.57|0
1641889680000|2022-01-11 08:28:00|169.42|167.42|169.42|167.42|169.57|167.57|169.42|167.42|0
1641889690000|2022-01-11 08:28:10|169.11|167.11|169.11|167.11|169.11|167.11|169.11|167.11|0
1641889700000|2022-01-11 08:28:20|169.19|167.19|169.11|167.11|169.19|167.19|169.11|167.11|0
1641889710000|2022-01-11 08:28:30|169.34|167.34|169.11|167.11|169.34|167.34|169.11|167.11|0
1641889720000|2022-01-11 08:28:40|169.04|167.04|169.19|167.19|169.26|167.26|169.04|167.04|0
1641889730000|2022-01-11 08:28:50|169.11|167.11|169.26|167.26|169.26|167.26|169.11|167.11|0
1641889740000|2022-01-11 08:29:00|169.42|167.42|169.87|167.87|169.87|167.87|169.41|167.41|0
1641889750000|2022-01-11 08:29:10|170.02|168.02|169.72|167.72|170.02|168.02|169.72|167.72|0
1641889760000|2022-01-11 08:29:20|169.8|167.8|169.41|167.41|169.8|167.8|169.41|167.41|0
1641889770000|2022-01-11 08:29:30|169.49|167.49|169.57|167.57|169.57|167.57|169.41|167.41|0
1641889780000|2022-01-11 08:29:40|169.41|167.41|169.26|167.26|169.41|167.41|169.26|167.26|0
1641889790000|2022-01-11 08:29:50|169.04|167.04|169.11|167.11|169.19|167.19|169.04|167.04|0
1641889800000|2022-01-11 08:30:00|169.87|167.87|170.25|168.25|170.25|168.25|169.87|167.87|0
1641889810000|2022-01-11 08:30:10|170.17|168.17|170.47|168.47|170.47|168.47|170.17|168.17|0
1641889820000|2022-01-11 08:30:20|170.32|168.32|170.63|168.63|170.78|168.78|170.32|168.32|0
1641889830000|2022-01-11 08:30:30|170.93|168.93|170.93|168.93|170.93|168.93|170.93|168.93|0
1641889840000|2022-01-11 08:30:40|171.08|169.08|170.93|168.93|171.08|169.08|170.93|168.93|0
1641889860000|2022-01-11 08:31:00|170.78|168.78|170.86|168.86|171.08|169.08|170.78|168.78|0
1641889870000|2022-01-11 08:31:10|170.47|168.47|170.47|168.47|170.78|168.78|170.47|168.47|0
1641889880000|2022-01-11 08:31:20|170.32|168.32|170.47|168.47|170.47|168.47|170.32|168.32|0
1641889890000|2022-01-11 08:31:30|170.17|168.17|169.87|167.87|170.32|168.32|169.87|167.87|0
1641889900000|2022-01-11 08:31:40|169.72|167.72|170.1|168.1|170.1|168.1|169.72|167.72|0
1641889910000|2022-01-11 08:31:50|170.32|168.32|170.32|168.32|170.47|168.47|170.32|168.32|0
1641889920000|2022-01-11 08:32:00|170.47|168.47|171.01|169.01|171.01|169.01|170.32|168.32|0
1641889930000|2022-01-11 08:32:10|171.23|169.23|171.38|169.38|171.38|169.38|171.23|169.23|0
1641889940000|2022-01-11 08:32:20|171.54|169.54|170.7|168.7|171.54|169.54|170.7|168.7|0
1641889950000|2022-01-11 08:32:30|170.78|168.78|170.78|168.78|170.93|168.93|170.78|168.78|0
1641889960000|2022-01-11 08:32:40|171.08|169.08|171.08|169.08|171.08|169.08|170.93|168.93|0
1641889970000|2022-01-11 08:32:50|171.23|169.23|171.23|169.23|171.38|169.38|171.23|169.23|0
1641889980000|2022-01-11 08:33:00|171.31|169.31|171.23|169.23|171.31|169.31|171.23|169.23|0
1641889990000|2022-01-11 08:33:10|171.31|169.31|171.23|169.23|171.54|169.54|171.23|169.23|0
1641890000000|2022-01-11 08:33:20|171.54|169.54|171.23|169.23|171.54|169.54|171.23|169.23|0
1641890010000|2022-01-11 08:33:30|171.54|169.54|171.84|169.84|171.84|169.84|171.54|169.54|0
1641890020000|2022-01-11 08:33:40|171.69|169.69|171.84|169.84|171.84|169.84|171.69|169.69|0
1641890030000|2022-01-11 08:33:50|171.99|169.99|171.99|169.99|171.99|169.99|171.84|169.84|0
1641890040000|2022-01-11 08:34:00|171.84|169.84|171.69|169.69|171.84|169.84|171.69|169.69|0
1641890050000|2022-01-11 08:34:10|171.61|169.61|171.53|169.53|171.69|169.69|171.53|169.53|0
1641890060000|2022-01-11 08:34:20|171.99|169.99|172.45|170.45|172.45|170.45|171.99|169.99|0
1641890070000|2022-01-11 08:34:30|172.3|170.3|172.14|170.14|172.3|170.3|171.99|169.99|0
1641890080000|2022-01-11 08:34:40|171.99|169.99|172.3|170.3|172.3|170.3|171.99|169.99|0
1641890090000|2022-01-11 08:34:50|172.75|170.75|172.6|170.6|172.75|170.75|172.45|170.45|0
1641890100000|2022-01-11 08:35:00|172.45|170.45|172.14|170.14|172.53|170.53|172.14|170.14|0
1641890110000|2022-01-11 08:35:10|172.3|170.3|171.77|169.77|172.3|170.3|171.69|169.69|0
1641890120000|2022-01-11 08:35:20|171.84|169.84|171.99|169.99|171.99|169.99|171.84|169.84|0
1641890130000|2022-01-11 08:35:30|172.14|170.14|171.99|169.99|172.14|170.14|171.84|169.84|0
1641890140000|2022-01-11 08:35:40|171.69|169.69|171.08|169.08|171.69|169.69|171.08|169.08|0
1641890150000|2022-01-11 08:35:50|170.93|168.93|171|169|171.08|169.08|170.93|168.93|0
1641890160000|2022-01-11 08:36:00|171.38|169.38|171.38|169.38|171.46|169.46|171.38|169.38|0
1641890170000|2022-01-11 08:36:10|171.69|169.69|171.38|169.38|171.69|169.69|171.38|169.38|0
1641890180000|2022-01-11 08:36:20|171.46|169.46|171.38|169.38|171.46|169.46|171.38|169.38|0
1641890190000|2022-01-11 08:36:30|171.08|169.08|170.77|168.77|171.08|169.08|170.77|168.77|0
1641890200000|2022-01-11 08:36:40|170.62|168.62|170.62|168.62|170.62|168.62|170.47|168.47|0
1641890210000|2022-01-11 08:36:50|170.47|168.47|170.47|168.47|170.47|168.47|170.47|168.47|0
1641890220000|2022-01-11 08:37:00|170.32|168.32|170.92|168.92|170.92|168.92|170.32|168.32|0
1641890230000|2022-01-11 08:37:10|170.77|168.77|170.47|168.47|170.77|168.77|170.32|168.32|0
1641890240000|2022-01-11 08:37:20|170.32|168.32|170.01|168.01|170.32|168.32|170.01|168.01|0
1641890250000|2022-01-11 08:37:30|170.17|168.17|170.77|168.77|170.77|168.77|170.17|168.17|0
1641890260000|2022-01-11 08:37:40|171.08|169.08|170.92|168.92|171.08|169.08|170.77|168.77|0
1641890270000|2022-01-11 08:37:50|170.77|168.77|170.47|168.47|170.77|168.77|170.32|168.32|0
1641890280000|2022-01-11 08:38:00|170.17|168.17|169.94|167.94|170.17|168.17|169.94|167.94|0
1641890290000|2022-01-11 08:38:10|170.01|168.01|170.09|168.09|170.17|168.17|170.01|168.01|0
1641890300000|2022-01-11 08:38:20|170.17|168.17|169.86|167.86|170.17|168.17|169.86|167.86|0
1641890310000|2022-01-11 08:38:30|170.01|168.01|169.94|167.94|170.01|168.01|169.86|167.86|0
1641890320000|2022-01-11 08:38:40|170.01|168.01|169.86|167.86|170.01|168.01|169.71|167.71|0
1641890330000|2022-01-11 08:38:50|169.71|167.71|169.56|167.56|169.86|167.86|169.56|167.56|0
1641890340000|2022-01-11 08:39:00|169.71|167.71|169.71|167.71|169.86|167.86|169.71|167.71|0
1641890350000|2022-01-11 08:39:10|169.86|167.86|170.01|168.01|170.09|168.09|169.79|167.79|0
1641890360000|2022-01-11 08:39:20|170.17|168.17|170.01|168.01|170.17|168.17|170.01|168.01|0
1641890370000|2022-01-11 08:39:30|170.17|168.17|170.17|168.17|170.17|168.17|170.01|168.01|0
1641890380000|2022-01-11 08:39:40|170.24|168.24|170.16|168.16|170.24|168.24|170.16|168.16|0
1641890390000|2022-01-11 08:39:50|170.24|168.24|170.01|168.01|170.24|168.24|170.01|168.01|0
1641890400000|2022-01-11 08:40:00|169.71|167.71|170.01|168.01|170.01|168.01|169.71|167.71|0
1641890410000|2022-01-11 08:40:10|169.86|167.86|169.86|167.86|170.01|168.01|169.86|167.86|0
1641890420000|2022-01-11 08:40:20|170.01|168.01|170.01|168.01|170.09|168.09|170.01|168.01|0
1641890430000|2022-01-11 08:40:30|169.86|167.86|169.71|167.71|169.86|167.86|169.71|167.71|0
1641890440000|2022-01-11 08:40:40|170.01|168.01|170.16|168.16|170.16|168.16|170.01|168.01|0
1641890450000|2022-01-11 08:40:50|170.01|168.01|169.64|167.64|170.01|168.01|169.64|167.64|0
1641890460000|2022-01-11 08:41:00|169.41|167.41|169.11|167.11|169.41|167.41|169.03|167.03|0
1641890470000|2022-01-11 08:41:10|168.95|166.95|168.8|166.8|168.95|166.95|168.8|166.8|0
1641890480000|2022-01-11 08:41:20|168.65|166.65|168.95|166.95|168.95|166.95|168.65|166.65|0
1641890490000|2022-01-11 08:41:30|169.11|167.11|168.88|166.88|169.11|167.11|168.88|166.88|0
1641890500000|2022-01-11 08:41:40|168.65|166.65|168.5|166.5|168.65|166.65|168.5|166.5|0
1641890510000|2022-01-11 08:41:50|168.65|166.65|168.5|166.5|168.65|166.65|168.35|166.35|0
1641890520000|2022-01-11 08:42:00|168.28|166.28|168.28|166.28|168.5|166.5|168.28|166.28|0
1641890530000|2022-01-11 08:42:10|168.5|166.5|168.2|166.2|168.5|166.5|168.2|166.2|0
1641890540000|2022-01-11 08:42:20|168.05|166.05|168.65|166.65|168.65|166.65|168.05|166.05|0
1641890550000|2022-01-11 08:42:30|168.58|166.58|168.65|166.65|168.65|166.65|168.5|166.5|0
1641890560000|2022-01-11 08:42:40|168.5|166.5|168.8|166.8|168.8|166.8|168.5|166.5|0
1641890570000|2022-01-11 08:42:50|168.65|166.65|168.35|166.35|168.65|166.65|168.35|166.35|0
1641890580000|2022-01-11 08:43:00|168.65|166.65|168.73|166.73|168.73|166.73|168.65|166.65|0
1641890590000|2022-01-11 08:43:10|168.65|166.65|168.05|166.05|168.65|166.65|168.05|166.05|0
1641890600000|2022-01-11 08:43:20|167.9|165.9|167.6|165.6|167.9|165.9|167.6|165.6|0
1641890610000|2022-01-11 08:43:30|167.45|165.45|167.3|165.3|167.45|165.45|167.3|165.3|0
1641890620000|2022-01-11 08:43:40|167.45|165.45|167.6|165.6|167.6|165.6|167.38|165.38|0
1641890630000|2022-01-11 08:43:50|167.53|165.53|167.6|165.6|167.75|165.75|167.53|165.53|0
1641890640000|2022-01-11 08:44:00|167.75|165.75|168.35|166.35|168.35|166.35|167.75|165.75|0
1641890650000|2022-01-11 08:44:10|168.2|166.2|167.6|165.6|168.2|166.2|167.6|165.6|0
1641890660000|2022-01-11 08:44:20|167.75|165.75|167.53|165.53|167.75|165.75|167.53|165.53|0
1641890670000|2022-01-11 08:44:30|167.68|165.68|167.75|165.75|167.9|165.9|167.68|165.68|0
1641890680000|2022-01-11 08:44:40|167.9|165.9|167.6|165.6|167.9|165.9|167.6|165.6|0
1641890690000|2022-01-11 08:44:50|167.68|165.68|167.75|165.75|167.75|165.75|167.68|165.68|0
1641890700000|2022-01-11 08:45:00|167.6|165.6|167.6|165.6|167.6|165.6|167.45|165.45|0
1641890710000|2022-01-11 08:45:10|168.2|166.2|167.9|165.9|168.2|166.2|167.9|165.9|0
1641890720000|2022-01-11 08:45:20|168.05|166.05|168.05|166.05|168.13|166.13|168.05|166.05|0
1641890730000|2022-01-11 08:45:30|168.35|166.35|168.35|166.35|168.35|166.35|168.2|166.2|0
1641890740000|2022-01-11 08:45:40|168.5|166.5|168.13|166.13|168.5|166.5|168.05|166.05|0
1641890750000|2022-01-11 08:45:50|167.75|165.75|167.45|165.45|167.75|165.75|167.45|165.45|0
1641890760000|2022-01-11 08:46:00|167.6|165.6|167.68|165.68|167.68|165.68|167.6|165.6|0
1641890770000|2022-01-11 08:46:10|167.75|165.75|167.38|165.38|167.75|165.75|167.38|165.38|0
1641890780000|2022-01-11 08:46:20|167.45|165.45|167.38|165.38|167.45|165.45|167.3|165.3|0
1641890790000|2022-01-11 08:46:30|167.3|165.3|167.23|165.23|167.3|165.3|167.23|165.23|0
1641890800000|2022-01-11 08:46:40|167|165|167|165|167.15|165.15|167|165|0
1641890810000|2022-01-11 08:46:50|167.15|165.15|167.3|165.3|167.6|165.6|167.15|165.15|0
1641890820000|2022-01-11 08:47:00|167.53|165.53|167.45|165.45|167.53|165.53|167.38|165.38|0
1641890830000|2022-01-11 08:47:10|167.3|165.3|167.45|165.45|167.45|165.45|167.3|165.3|0
1641890840000|2022-01-11 08:47:20|167.6|165.6|167.6|165.6|167.6|165.6|167.6|165.6|0
1641890850000|2022-01-11 08:47:30|168.2|166.2|168.05|166.05|168.35|166.35|168.05|166.05|0
1641890860000|2022-01-11 08:47:40|168.2|166.2|168.2|166.2|168.2|166.2|168.2|166.2|0
1641890870000|2022-01-11 08:47:50|168.35|166.35|168.35|166.35|168.35|166.35|168.35|166.35|0
1641890880000|2022-01-11 08:48:00|168.2|166.2|168.8|166.8|168.8|166.8|168.05|166.05|0
1641890890000|2022-01-11 08:48:10|168.73|166.73|168.35|166.35|168.73|166.73|168.35|166.35|0
1641890900000|2022-01-11 08:48:20|168.43|166.43|168.05|166.05|168.43|166.43|168.05|166.05|0
1641890910000|2022-01-11 08:48:30|167.75|165.75|167.45|165.45|167.75|165.75|167.45|165.45|0
1641890920000|2022-01-11 08:48:40|167.3|165.3|167.15|165.15|167.3|165.3|167.15|165.15|0
1641890930000|2022-01-11 08:48:50|167|165|166.85|164.85|167|165|166.7|164.7|0
1641890940000|2022-01-11 08:49:00|167|165|167|165|167|165|166.85|164.85|0
1641890950000|2022-01-11 08:49:10|166.85|164.85|167.15|165.15|167.15|165.15|166.85|164.85|0
1641890960000|2022-01-11 08:49:20|167|165|167.3|165.3|167.3|165.3|167|165|0
1641890970000|2022-01-11 08:49:30|167|165|167|165|167|165|167|165|0
1641890980000|2022-01-11 08:49:40|167.07|165.07|167.3|165.3|167.3|165.3|167|165|0
1641890990000|2022-01-11 08:49:50|167.45|165.45|167.45|165.45|167.45|165.45|167.45|165.45|0
1641891000000|2022-01-11 08:50:00|167.6|165.6|167.3|165.3|167.6|165.6|167.15|165.15|0
1641891010000|2022-01-11 08:50:10|166.7|164.7|166.7|164.7|166.7|164.7|166.7|164.7|0
1641891020000|2022-01-11 08:50:20|166.77|164.77|166.7|164.7|166.85|164.85|166.7|164.7|0
1641891030000|2022-01-11 08:50:30|166.55|164.55|166.7|164.7|166.7|164.7|166.55|164.55|0
1641891040000|2022-01-11 08:50:40|166.85|164.85|166.85|164.85|166.92|164.92|166.85|164.85|0
1641891050000|2022-01-11 08:50:50|167|165|167|165|167.3|165.3|167|165|0
1641891060000|2022-01-11 08:51:00|166.85|164.85|167.14|165.14|167.14|165.14|166.85|164.85|0
1641891070000|2022-01-11 08:51:10|167.07|165.07|167.14|165.14|167.29|165.29|167.07|165.07|0
1641891080000|2022-01-11 08:51:20|167.22|165.22|166.99|164.99|167.22|165.22|166.99|164.99|0
1641891090000|2022-01-11 08:51:30|167.14|165.14|167.14|165.14|167.14|165.14|167.07|165.07|0
1641891100000|2022-01-11 08:51:40|166.99|164.99|167.14|165.14|167.14|165.14|166.99|164.99|0
1641891110000|2022-01-11 08:51:50|167.44|165.44|167.59|165.59|167.59|165.59|167.44|165.44|0
1641891120000|2022-01-11 08:52:00|167.44|165.44|167.07|165.07|167.44|165.44|167.07|165.07|0
1641891130000|2022-01-11 08:52:10|167.14|165.14|167.44|165.44|167.44|165.44|166.99|164.99|0
1641891140000|2022-01-11 08:52:20|167.59|165.59|167.44|165.44|167.59|165.59|167.44|165.44|0
1641891150000|2022-01-11 08:52:30|167.29|165.29|167.29|165.29|167.29|165.29|167.29|165.29|0
1641891160000|2022-01-11 08:52:40|167.59|165.59|167.59|165.59|167.59|165.59|167.59|165.59|0
1641891170000|2022-01-11 08:52:50|167.74|165.74|167.74|165.74|167.89|165.89|167.74|165.74|0
1641891180000|2022-01-11 08:53:00|167.67|165.67|167.44|165.44|167.67|165.67|167.44|165.44|0
1641891190000|2022-01-11 08:53:10|167.74|165.74|167.89|165.89|167.89|165.89|167.74|165.74|0
1641891200000|2022-01-11 08:53:20|168.04|166.04|168.19|166.19|168.19|166.19|167.89|165.89|0
1641891210000|2022-01-11 08:53:30|168.04|166.04|168.19|166.19|168.34|166.34|168.04|166.04|0
1641891220000|2022-01-11 08:53:40|168.34|166.34|168.5|166.5|168.5|166.5|168.34|166.34|0
1641891230000|2022-01-11 08:53:50|168.34|166.34|168.5|166.5|168.5|166.5|168.34|166.34|0
1641891240000|2022-01-11 08:54:00|167.89|165.89|167.89|165.89|167.89|165.89|167.74|165.74|0
1641891250000|2022-01-11 08:54:10|167.74|165.74|167.74|165.74|167.74|165.74|167.59|165.59|0
1641891260000|2022-01-11 08:54:20|167.44|165.44|167.14|165.14|167.59|165.59|167.14|165.14|0
1641891270000|2022-01-11 08:54:30|166.99|164.99|166.99|164.99|166.99|164.99|166.99|164.99|0
1641891280000|2022-01-11 08:54:40|167.14|165.14|166.84|164.84|167.14|165.14|166.84|164.84|0
1641891290000|2022-01-11 08:54:50|166.99|164.99|167.44|165.44|167.44|165.44|166.99|164.99|0
1641891300000|2022-01-11 08:55:00|167.29|165.29|167.14|165.14|167.29|165.29|167.14|165.14|0
1641891310000|2022-01-11 08:55:10|167.59|165.59|168.04|166.04|168.04|166.04|167.59|165.59|0
1641891320000|2022-01-11 08:55:20|167.89|165.89|167.74|165.74|167.89|165.89|167.74|165.74|0
1641891330000|2022-01-11 08:55:30|167.89|165.89|167.82|165.82|168.04|166.04|167.82|165.82|0
1641891340000|2022-01-11 08:55:40|167.89|165.89|168.19|166.19|168.19|166.19|167.89|165.89|0
1641891350000|2022-01-11 08:55:50|168.04|166.04|168.04|166.04|168.04|166.04|167.89|165.89|0
1641891360000|2022-01-11 08:56:00|167.89|165.89|168.04|166.04|168.04|166.04|167.89|165.89|0
1641891370000|2022-01-11 08:56:10|168.19|166.19|168.34|166.34|168.49|166.49|168.19|166.19|0
1641891380000|2022-01-11 08:56:20|167.82|165.82|167.59|165.59|167.89|165.89|167.59|165.59|0
1641891390000|2022-01-11 08:56:30|167.74|165.74|167.44|165.44|167.74|165.74|167.44|165.44|0
1641891400000|2022-01-11 08:56:40|167.59|165.59|167.59|165.59|167.59|165.59|167.59|165.59|0
1641891410000|2022-01-11 08:56:50|167.44|165.44|167.44|165.44|167.44|165.44|167.44|165.44|0
1641891420000|2022-01-11 08:57:00|167.37|165.37|166.99|164.99|167.37|165.37|166.99|164.99|0
1641891430000|2022-01-11 08:57:10|167.14|165.14|166.99|164.99|167.14|165.14|166.99|164.99|0
1641891440000|2022-01-11 08:57:20|167.14|165.14|167.44|165.44|167.44|165.44|167.14|165.14|0
1641891450000|2022-01-11 08:57:30|167.37|165.37|167.14|165.14|167.44|165.44|167.14|165.14|0
1641891460000|2022-01-11 08:57:40|167.29|165.29|166.99|164.99|167.29|165.29|166.99|164.99|0
1641891470000|2022-01-11 08:57:50|167.14|165.14|167.14|165.14|167.29|165.29|167.14|165.14|0
1641891480000|2022-01-11 08:58:00|167.07|165.07|166.99|164.99|167.07|165.07|166.92|164.92|0
1641891490000|2022-01-11 08:58:10|167.29|165.29|167.14|165.14|167.29|165.29|167.14|165.14|0
1641891500000|2022-01-11 08:58:20|167.29|165.29|167.29|165.29|167.29|165.29|167.14|165.14|0
1641891510000|2022-01-11 08:58:30|166.99|164.99|166.99|164.99|167.22|165.22|166.99|164.99|0
1641891520000|2022-01-11 08:58:40|166.84|164.84|166.84|164.84|166.84|164.84|166.84|164.84|0
1641891530000|2022-01-11 08:58:50|166.92|164.92|166.84|164.84|166.92|164.92|166.84|164.84|0
1641891540000|2022-01-11 08:59:00|166.99|164.99|166.84|164.84|166.99|164.99|166.84|164.84|0
1641891550000|2022-01-11 08:59:10|166.99|164.99|166.84|164.84|166.99|164.99|166.84|164.84|0
1641891560000|2022-01-11 08:59:20|166.77|164.77|166.54|164.54|166.77|164.77|166.54|164.54|0
1641891570000|2022-01-11 08:59:30|166.62|164.62|166.62|164.62|166.62|164.62|166.62|164.62|0
1641891580000|2022-01-11 08:59:40|166.54|164.54|166.47|164.47|166.54|164.54|166.39|164.39|0
1641891590000|2022-01-11 08:59:50|166.09|164.09|166.24|164.24|166.24|164.24|166.09|164.09|0
1641891600000|2022-01-11 09:00:00|166.09|164.09|166.39|164.39|166.39|164.39|165.79|163.79|0
1641891610000|2022-01-11 09:00:10|166.24|164.24|165.94|163.94|166.24|164.24|165.94|163.94|0
1641891620000|2022-01-11 09:00:20|165.79|163.79|165.65|163.65|165.79|163.79|165.65|163.65|0
1641891630000|2022-01-11 09:00:30|165.79|163.79|165.35|163.35|165.79|163.79|165.35|163.35|0
1641891640000|2022-01-11 09:00:40|165.2|163.2|165.2|163.2|165.35|163.35|165.2|163.2|0
1641891650000|2022-01-11 09:00:50|165.35|163.35|165.35|163.35|165.35|163.35|165.35|163.35|0
1641891660000|2022-01-11 09:01:00|165.2|163.2|165.35|163.35|165.35|163.35|165.2|163.2|0
1641891670000|2022-01-11 09:01:10|165.2|163.2|164.75|162.75|165.2|163.2|164.75|162.75|0
1641891680000|2022-01-11 09:01:20|164.6|162.6|164.45|162.45|164.75|162.75|164.45|162.45|0
1641891690000|2022-01-11 09:01:30|164.6|162.6|164.6|162.6|164.6|162.6|164.6|162.6|0
1641891700000|2022-01-11 09:01:40|164.45|162.45|164.6|162.6|164.75|162.75|164.45|162.45|0
1641891710000|2022-01-11 09:01:50|164.45|162.45|164.75|162.75|164.75|162.75|164.45|162.45|0
1641891720000|2022-01-11 09:02:00|164.83|162.83|164.75|162.75|164.83|162.83|164.75|162.75|0
1641891730000|2022-01-11 09:02:10|164.6|162.6|164.6|162.6|164.6|162.6|164.6|162.6|0
1641891740000|2022-01-11 09:02:20|164.75|162.75|164.9|162.9|164.9|162.9|164.75|162.75|0
1641891750000|2022-01-11 09:02:30|164.75|162.75|164.45|162.45|164.75|162.75|164.45|162.45|0
1641891760000|2022-01-11 09:02:40|164.31|162.31|163.86|161.86|164.31|162.31|163.86|161.86|0
1641891770000|2022-01-11 09:02:50|164.01|162.01|164.01|162.01|164.01|162.01|164.01|162.01|0
1641891780000|2022-01-11 09:03:00|164.16|162.16|164.45|162.45|164.45|162.45|164.16|162.16|0
1641891790000|2022-01-11 09:03:10|164.38|162.38|164.45|162.45|164.45|162.45|164.38|162.38|0
1641891800000|2022-01-11 09:03:20|164.31|162.31|164.6|162.6|164.6|162.6|164.31|162.31|0
1641891810000|2022-01-11 09:03:30|164.45|162.45|164.31|162.31|164.45|162.45|164.31|162.31|0
1641891820000|2022-01-11 09:03:40|164.38|162.38|164.45|162.45|164.45|162.45|164.31|162.31|0
1641891830000|2022-01-11 09:03:50|164.6|162.6|164.83|162.83|164.9|162.9|164.6|162.6|0
1641891840000|2022-01-11 09:04:00|165.05|163.05|165.2|163.2|165.2|163.2|165.05|163.05|0
1641891850000|2022-01-11 09:04:10|165.05|163.05|165.34|163.34|165.34|163.34|165.05|163.05|0
1641891860000|2022-01-11 09:04:20|165.2|163.2|164.45|162.45|165.2|163.2|164.3|162.3|0
1641891870000|2022-01-11 09:04:30|164.53|162.53|164.45|162.45|164.53|162.53|164.45|162.45|0
1641891880000|2022-01-11 09:04:40|164.3|162.3|164.45|162.45|164.45|162.45|164.3|162.3|0
1641891890000|2022-01-11 09:04:50|164.38|162.38|164.3|162.3|164.38|162.38|164.3|162.3|0
1641891900000|2022-01-11 09:05:00|164.16|162.16|164.75|162.75|164.75|162.75|164.16|162.16|0
1641891910000|2022-01-11 09:05:10|165.05|163.05|164.9|162.9|165.05|163.05|164.9|162.9|0
1641891920000|2022-01-11 09:05:20|165.05|163.05|164.9|162.9|165.05|163.05|164.9|162.9|0
1641891930000|2022-01-11 09:05:30|165.05|163.05|164.75|162.75|165.05|163.05|164.6|162.6|0
1641891940000|2022-01-11 09:05:40|164.68|162.68|164.68|162.68|164.9|162.9|164.68|162.68|0
1641891950000|2022-01-11 09:05:50|164.6|162.6|164.9|162.9|164.9|162.9|164.6|162.6|0
1641891960000|2022-01-11 09:06:00|164.75|162.75|164.45|162.45|164.83|162.83|164.45|162.45|0
1641891970000|2022-01-11 09:06:10|164.3|162.3|164.75|162.75|164.75|162.75|164.3|162.3|0
1641891980000|2022-01-11 09:06:20|164.6|162.6|164.6|162.6|164.6|162.6|164.6|162.6|0
1641891990000|2022-01-11 09:06:30|164.75|162.75|164.9|162.9|164.9|162.9|164.75|162.75|0
1641892000000|2022-01-11 09:06:40|165.34|163.34|165.05|163.05|165.34|163.34|164.9|162.9|0
1641892010000|2022-01-11 09:06:50|164.9|162.9|164.9|162.9|164.9|162.9|164.9|162.9|0
1641892020000|2022-01-11 09:07:00|164.97|162.97|164.9|162.9|164.97|162.97|164.9|162.9|0
1641892030000|2022-01-11 09:07:10|165.05|163.05|164.9|162.9|165.05|163.05|164.9|162.9|0
1641892040000|2022-01-11 09:07:20|164.6|162.6|164.53|162.53|164.6|162.6|164.45|162.45|0
1641892050000|2022-01-11 09:07:30|164.45|162.45|164.75|162.75|164.75|162.75|164.45|162.45|0
1641892060000|2022-01-11 09:07:40|164.9|162.9|164.9|162.9|164.97|162.97|164.9|162.9|0
1641892070000|2022-01-11 09:07:50|164.75|162.75|164.6|162.6|164.75|162.75|164.45|162.45|0
1641892080000|2022-01-11 09:08:00|164.53|162.53|164.53|162.53|164.53|162.53|164.53|162.53|0
1641892090000|2022-01-11 09:08:10|164.6|162.6|164.75|162.75|164.75|162.75|164.6|162.6|0
1641892100000|2022-01-11 09:08:20|164.3|162.3|164.3|162.3|164.3|162.3|164.15|162.15|0
1641892110000|2022-01-11 09:08:30|164.01|162.01|163.86|161.86|164.01|162.01|163.86|161.86|0
1641892120000|2022-01-11 09:08:40|163.93|161.93|164.01|162.01|164.01|162.01|163.86|161.86|0
1641892130000|2022-01-11 09:08:50|164.15|162.15|164.08|162.08|164.15|162.15|164.01|162.01|0
1641892140000|2022-01-11 09:09:00|163.86|161.86|164.23|162.23|164.23|162.23|163.86|161.86|0
1641892150000|2022-01-11 09:09:10|164.15|162.15|164.45|162.45|164.45|162.45|164.15|162.15|0
1641892160000|2022-01-11 09:09:20|164.3|162.3|164.53|162.53|164.53|162.53|164.3|162.3|0
1641892170000|2022-01-11 09:09:30|164.45|162.45|164.6|162.6|164.68|162.68|164.45|162.45|0
1641892180000|2022-01-11 09:09:40|164.75|162.75|164.6|162.6|164.75|162.75|164.6|162.6|0
1641892190000|2022-01-11 09:09:50|164.38|162.38|164.23|162.23|164.38|162.38|164.23|162.23|0
1641892200000|2022-01-11 09:10:00|164.15|162.15|164.15|162.15|164.15|162.15|164.15|162.15|0
1641892210000|2022-01-11 09:10:10|164.3|162.3|164.45|162.45|164.45|162.45|164.3|162.3|0
1641892220000|2022-01-11 09:10:20|164.3|162.3|164.3|162.3|164.45|162.45|164.3|162.3|0
1641892230000|2022-01-11 09:10:30|164.45|162.45|164.45|162.45|164.45|162.45|164.3|162.3|0
1641892240000|2022-01-11 09:10:40|164.6|162.6|164.3|162.3|164.6|162.6|164.3|162.3|0
1641892250000|2022-01-11 09:10:50|164.45|162.45|164.15|162.15|164.45|162.45|164.15|162.15|0
1641892260000|2022-01-11 09:11:00|164.3|162.3|164.3|162.3|164.3|162.3|164.3|162.3|0
1641892270000|2022-01-11 09:11:10|164.15|162.15|164|162|164.15|162.15|164|162|0
1641892280000|2022-01-11 09:11:20|164.08|162.08|164.15|162.15|164.3|162.3|164.08|162.08|0
1641892290000|2022-01-11 09:11:30|164.3|162.3|164.23|162.23|164.3|162.3|164.23|162.23|0
1641892300000|2022-01-11 09:11:40|164|162|163.86|161.86|164|162|163.86|161.86|0
1641892310000|2022-01-11 09:11:50|164|162|164.08|162.08|164.08|162.08|164|162|0
1641892320000|2022-01-11 09:12:00|164.15|162.15|164.3|162.3|164.3|162.3|164.15|162.15|0
1641892330000|2022-01-11 09:12:10|164.15|162.15|164.3|162.3|164.3|162.3|164.15|162.15|0
1641892340000|2022-01-11 09:12:20|164.6|162.6|164.6|162.6|164.6|162.6|164.6|162.6|0
1641892350000|2022-01-11 09:12:30|164.75|162.75|164.74|162.74|164.89|162.89|164.74|162.74|0
1641892360000|2022-01-11 09:12:40|164.6|162.6|164.74|162.74|164.74|162.74|164.6|162.6|0
1641892370000|2022-01-11 09:12:50|164.67|162.67|164.89|162.89|164.89|162.89|164.67|162.67|0
1641892380000|2022-01-11 09:13:00|164.74|162.74|165.04|163.04|165.04|163.04|164.74|162.74|0
1641892390000|2022-01-11 09:13:10|165.12|163.12|165.04|163.04|165.12|163.12|164.89|162.89|0
1641892400000|2022-01-11 09:13:20|164.89|162.89|164.89|162.89|164.89|162.89|164.74|162.74|0
1641892410000|2022-01-11 09:13:30|164.74|162.74|164.74|162.74|164.74|162.74|164.74|162.74|0
1641892420000|2022-01-11 09:13:40|164.6|162.6|164.6|162.6|164.6|162.6|164.6|162.6|0
1641892430000|2022-01-11 09:13:50|164.3|162.3|164|162|164.3|162.3|164|162|0
1641892440000|2022-01-11 09:14:00|163.71|161.71|163.41|161.41|163.71|161.71|163.41|161.41|0
1641892450000|2022-01-11 09:14:10|163.71|161.71|163.56|161.56|163.71|161.71|163.56|161.56|0
1641892460000|2022-01-11 09:14:20|163.41|161.41|163.26|161.26|163.56|161.56|163.26|161.26|0
1641892470000|2022-01-11 09:14:30|162.23|160.23|162.08|160.08|162.23|160.23|162.08|160.08|0
1641892480000|2022-01-11 09:14:40|162.23|160.23|162.38|160.38|162.38|160.38|162.23|160.23|0
1641892490000|2022-01-11 09:14:50|162.52|160.52|162.38|160.38|162.52|160.52|162.23|160.23|0
1641892500000|2022-01-11 09:15:00|162.67|160.67|162.67|160.67|162.67|160.67|162.52|160.52|0
1641892510000|2022-01-11 09:15:10|162.82|160.82|163.04|161.04|163.11|161.11|162.82|160.82|0
1641892520000|2022-01-11 09:15:20|163.26|161.26|162.67|160.67|163.26|161.26|162.52|160.52|0
1641892530000|2022-01-11 09:15:30|162.52|160.52|162.23|160.23|162.52|160.52|162.23|160.23|0
1641892540000|2022-01-11 09:15:40|162.08|160.08|162.08|160.08|162.08|160.08|162.08|160.08|0
1641892550000|2022-01-11 09:15:50|162.23|160.23|162.38|160.38|162.52|160.52|162.23|160.23|0
1641892560000|2022-01-11 09:16:00|162.52|160.52|162.67|160.67|162.67|160.67|162.52|160.52|0
1641892570000|2022-01-11 09:16:10|162.52|160.52|162.38|160.38|162.52|160.52|162.38|160.38|0
1641892580000|2022-01-11 09:16:20|162.52|160.52|162.08|160.08|162.52|160.52|162.08|160.08|0
1641892600000|2022-01-11 09:16:40|161.94|159.94|161.79|159.79|162.08|160.08|161.79|159.79|0
1641892610000|2022-01-11 09:16:50|161.57|159.57|161.57|159.57|161.57|159.57|161.57|159.57|0
1641892620000|2022-01-11 09:17:00|161.35|159.35|160.76|158.76|161.35|159.35|160.76|158.76|0
1641892630000|2022-01-11 09:17:10|160.62|158.62|160.47|158.47|160.62|158.62|160.47|158.47|0
1641892640000|2022-01-11 09:17:20|160.62|158.62|160.62|158.62|160.62|158.62|160.62|158.62|0
1641892650000|2022-01-11 09:17:30|160.76|158.76|160.76|158.76|160.76|158.76|160.62|158.62|0
1641892660000|2022-01-11 09:17:40|160.61|158.61|160.61|158.61|160.69|158.69|160.61|158.61|0
1641892670000|2022-01-11 09:17:50|160.47|158.47|160.32|158.32|160.47|158.47|160.18|158.18|0
1641892680000|2022-01-11 09:18:00|160.47|158.47|160.4|158.4|160.47|158.47|160.32|158.32|0
1641892690000|2022-01-11 09:18:10|160.47|158.47|160.47|158.47|160.47|158.47|160.4|158.4|0
1641892700000|2022-01-11 09:18:20|160.69|158.69|160.76|158.76|160.76|158.76|160.69|158.69|0
1641892710000|2022-01-11 09:18:30|160.91|158.91|160.69|158.69|160.91|158.91|160.69|158.69|0
1641892720000|2022-01-11 09:18:40|160.32|158.32|160.76|158.76|160.76|158.76|160.32|158.32|0
1641892730000|2022-01-11 09:18:50|160.61|158.61|160.76|158.76|160.76|158.76|160.61|158.61|0
1641892740000|2022-01-11 09:19:00|160.91|158.91|160.76|158.76|160.91|158.91|160.76|158.76|0
1641892750000|2022-01-11 09:19:10|160.91|158.91|160.76|158.76|160.91|158.91|160.61|158.61|0
1641892760000|2022-01-11 09:19:20|160.61|158.61|160.32|158.32|160.61|158.61|160.32|158.32|0
1641892770000|2022-01-11 09:19:30|160.47|158.47|160.61|158.61|160.61|158.61|160.47|158.47|0
1641892780000|2022-01-11 09:19:40|160.76|158.76|160.76|158.76|160.76|158.76|160.76|158.76|0
1641892790000|2022-01-11 09:19:50|160.61|158.61|160.47|158.47|160.61|158.61|160.47|158.47|0
1641892800000|2022-01-11 09:20:00|160.32|158.32|160.03|158.03|160.32|158.32|160.03|158.03|0
1641892810000|2022-01-11 09:20:10|160.18|158.18|160.47|158.47|160.47|158.47|160.18|158.18|0
1641892820000|2022-01-11 09:20:20|160.61|158.61|160.61|158.61|160.61|158.61|160.47|158.47|0
1641892830000|2022-01-11 09:20:30|160.47|158.47|160.61|158.61|160.61|158.61|160.47|158.47|0
1641892840000|2022-01-11 09:20:40|160.47|158.47|160.47|158.47|160.47|158.47|160.47|158.47|0
1641892850000|2022-01-11 09:20:50|160.61|158.61|160.32|158.32|160.61|158.61|160.32|158.32|0
1641892860000|2022-01-11 09:21:00|160.47|158.47|160.32|158.32|160.61|158.61|160.32|158.32|0
1641892870000|2022-01-11 09:21:10|160.17|158.17|160.17|158.17|160.17|158.17|160.17|158.17|0
1641892880000|2022-01-11 09:21:20|160.25|158.25|160.47|158.47|160.47|158.47|160.17|158.17|0
1641892890000|2022-01-11 09:21:30|160.61|158.61|160.91|158.91|160.91|158.91|160.61|158.61|0
1641892900000|2022-01-11 09:21:40|160.76|158.76|160.61|158.61|160.91|158.91|160.61|158.61|0
1641892910000|2022-01-11 09:21:50|160.76|158.76|160.61|158.61|160.76|158.76|160.61|158.61|0
1641892920000|2022-01-11 09:22:00|160.76|158.76|160.17|158.17|160.76|158.76|160.17|158.17|0
1641892930000|2022-01-11 09:22:10|160.03|158.03|160.17|158.17|160.17|158.17|160.03|158.03|0
1641892940000|2022-01-11 09:22:20|160.03|158.03|160.17|158.17|160.32|158.32|160.03|158.03|0
1641892950000|2022-01-11 09:22:30|160.03|158.03|160.1|158.1|160.1|158.1|160.03|158.03|0
1641892960000|2022-01-11 09:22:40|160.03|158.03|159.3|157.3|160.03|158.03|159.3|157.3|0
1641892970000|2022-01-11 09:22:50|159.01|157.01|158.79|156.79|159.01|157.01|158.79|156.79|0
1641892980000|2022-01-11 09:23:00|158.72|156.72|159.01|157.01|159.01|157.01|158.72|156.72|0
1641892990000|2022-01-11 09:23:10|158.86|156.86|158.86|156.86|159.01|157.01|158.86|156.86|0
1641893000000|2022-01-11 09:23:20|158.57|156.57|158.86|156.86|158.86|156.86|158.57|156.57|0
1641893010000|2022-01-11 09:23:30|158.72|156.72|158.86|156.86|158.86|156.86|158.72|156.72|0
1641893020000|2022-01-11 09:23:40|158.72|156.72|158.86|156.86|158.86|156.86|158.72|156.72|0
1641893030000|2022-01-11 09:23:50|158.72|156.72|158.57|156.57|158.72|156.72|158.57|156.57|0
1641893040000|2022-01-11 09:24:00|158.72|156.72|158.72|156.72|158.86|156.86|158.72|156.72|0
1641893050000|2022-01-11 09:24:10|158.57|156.57|158.28|156.28|158.57|156.57|158.28|156.28|0
1641893060000|2022-01-11 09:24:20|158.43|156.43|158.57|156.57|158.57|156.57|158.43|156.43|0
1641893070000|2022-01-11 09:24:30|158.72|156.72|158.57|156.57|158.72|156.72|158.57|156.57|0
1641893080000|2022-01-11 09:24:40|158.72|156.72|158.43|156.43|158.72|156.72|158.43|156.43|0
1641893090000|2022-01-11 09:24:50|158.57|156.57|158.72|156.72|158.72|156.72|158.57|156.57|0
1641893100000|2022-01-11 09:25:00|158.86|156.86|159.01|157.01|159.15|157.15|158.86|156.86|0
1641893110000|2022-01-11 09:25:10|159.15|157.15|159.15|157.15|159.15|157.15|159.15|157.15|0
1641893120000|2022-01-11 09:25:20|159.3|157.3|159.44|157.44|159.44|157.44|159.3|157.3|0
1641893130000|2022-01-11 09:25:30|159.3|157.3|159.15|157.15|159.3|157.3|159.15|157.15|0
1641893140000|2022-01-11 09:25:40|159.01|157.01|159.15|157.15|159.15|157.15|159.01|157.01|0
1641893150000|2022-01-11 09:25:50|159.3|157.3|158.94|156.94|159.3|157.3|158.94|156.94|0
1641893160000|2022-01-11 09:26:00|158.86|156.86|158.57|156.57|158.86|156.86|158.57|156.57|0
1641893170000|2022-01-11 09:26:10|158.72|156.72|159.01|157.01|159.01|157.01|158.72|156.72|0
1641893180000|2022-01-11 09:26:20|158.86|156.86|158.86|156.86|158.86|156.86|158.86|156.86|0
1641893190000|2022-01-11 09:26:30|159.01|157.01|159.3|157.3|159.3|157.3|159.01|157.01|0
1641893200000|2022-01-11 09:26:40|159.15|157.15|159.15|157.15|159.15|157.15|159.15|157.15|0
1641893210000|2022-01-11 09:26:50|159.08|157.08|159.01|157.01|159.08|157.08|158.94|156.94|0
1641893220000|2022-01-11 09:27:00|159.15|157.15|159.01|157.01|159.15|157.15|159.01|157.01|0
1641893230000|2022-01-11 09:27:10|158.86|156.86|158.79|156.79|158.86|156.86|158.71|156.71|0
1641893240000|2022-01-11 09:27:20|158.71|156.71|158.71|156.71|158.86|156.86|158.71|156.71|0
1641893250000|2022-01-11 09:27:30|158.79|156.79|158.71|156.71|158.86|156.86|158.71|156.71|0
1641893260000|2022-01-11 09:27:40|158.64|156.64|158.71|156.71|158.71|156.71|158.64|156.64|0
1641893270000|2022-01-11 09:27:50|158.86|156.86|158.71|156.71|158.86|156.86|158.71|156.71|0
1641893280000|2022-01-11 09:28:00|158.57|156.57|158.71|156.71|158.71|156.71|158.57|156.57|0
1641893290000|2022-01-11 09:28:10|158.42|156.42|158.35|156.35|158.42|156.42|158.35|156.35|0
1641893300000|2022-01-11 09:28:20|158.28|156.28|158.28|156.28|158.28|156.28|158.28|156.28|0
1641893310000|2022-01-11 09:28:30|158.57|156.57|158.71|156.71|158.71|156.71|158.57|156.57|0
1641893320000|2022-01-11 09:28:40|158.57|156.57|158.57|156.57|158.57|156.57|158.5|156.5|0
1641893330000|2022-01-11 09:28:50|158.42|156.42|158.42|156.42|158.42|156.42|158.28|156.28|0
1641893340000|2022-01-11 09:29:00|158.35|156.35|158.57|156.57|158.57|156.57|158.35|156.35|0
1641893360000|2022-01-11 09:29:20|158.5|156.5|158.42|156.42|158.57|156.57|158.42|156.42|0
1641893370000|2022-01-11 09:29:30|158.57|156.57|158.71|156.71|158.71|156.71|158.57|156.57|0
1641893380000|2022-01-11 09:29:40|158.57|156.57|158.71|156.71|158.71|156.71|158.57|156.57|0
1641893390000|2022-01-11 09:29:50|158.86|156.86|158.79|156.79|158.86|156.86|158.79|156.79|0
1641893400000|2022-01-11 09:30:00|158.71|156.71|158.28|156.28|158.71|156.71|158.28|156.28|0
1641893410000|2022-01-11 09:30:10|158.42|156.42|158.57|156.57|158.57|156.57|158.42|156.42|0
1641893420000|2022-01-11 09:30:20|158.42|156.42|158.42|156.42|158.5|156.5|158.42|156.42|0
1641893430000|2022-01-11 09:30:30|158.28|156.28|158.28|156.28|158.42|156.42|158.28|156.28|0
1641893440000|2022-01-11 09:30:40|158.42|156.42|158.42|156.42|158.42|156.42|158.28|156.28|0
1641893450000|2022-01-11 09:30:50|158.28|156.28|158.13|156.13|158.28|156.28|158.13|156.13|0
1641893460000|2022-01-11 09:31:00|158.28|156.28|158.42|156.42|158.42|156.42|158.28|156.28|0
1641893470000|2022-01-11 09:31:10|158.28|156.28|158.13|156.13|158.28|156.28|158.13|156.13|0
1641893480000|2022-01-11 09:31:20|158.28|156.28|158.28|156.28|158.35|156.35|158.28|156.28|0
1641893490000|2022-01-11 09:31:30|158.21|156.21|158.13|156.13|158.21|156.21|158.13|156.13|0
1641893500000|2022-01-11 09:31:40|158.28|156.28|158.13|156.13|158.28|156.28|158.13|156.13|0
1641893510000|2022-01-11 09:31:50|158.28|156.28|158.28|156.28|158.28|156.28|158.28|156.28|0
1641893520000|2022-01-11 09:32:00|158.13|156.13|158.13|156.13|158.13|156.13|158.13|156.13|0
1641893530000|2022-01-11 09:32:10|157.99|155.99|157.99|155.99|157.99|155.99|157.7|155.7|0
1641893540000|2022-01-11 09:32:20|158.13|156.13|158.13|156.13|158.13|156.13|158.13|156.13|0
1641893550000|2022-01-11 09:32:30|157.99|155.99|158.28|156.28|158.28|156.28|157.99|155.99|0
1641893560000|2022-01-11 09:32:40|158.35|156.35|158.42|156.42|158.42|156.42|158.28|156.28|0
1641893570000|2022-01-11 09:32:50|158.57|156.57|158.57|156.57|158.57|156.57|158.57|156.57|0
1641893580000|2022-01-11 09:33:00|158.5|156.5|158.42|156.42|158.5|156.5|158.42|156.42|0
1641893590000|2022-01-11 09:33:10|158.57|156.57|158.57|156.57|158.57|156.57|158.57|156.57|0
1641893600000|2022-01-11 09:33:20|158.5|156.5|158.57|156.57|158.57|156.57|158.5|156.5|0
1641893610000|2022-01-11 09:33:30|158.42|156.42|157.99|155.99|158.42|156.42|157.99|155.99|0
1641893630000|2022-01-11 09:33:50|157.84|155.84|156.76|154.76|157.84|155.84|156.76|154.76|0
1641893640000|2022-01-11 09:34:00|156.69|154.69|156.54|154.54|156.69|154.69|156.54|154.54|0
1641893650000|2022-01-11 09:34:10|156.69|154.69|156.54|154.54|156.69|154.69|156.54|154.54|0
1641893660000|2022-01-11 09:34:20|156.69|154.69|156.97|154.97|156.97|154.97|156.69|154.69|0
1641893670000|2022-01-11 09:34:30|157.12|155.12|157.12|155.12|157.12|155.12|157.12|155.12|0
1641893680000|2022-01-11 09:34:40|157.05|155.05|157.05|155.05|157.12|155.12|156.97|154.97|0
1641893690000|2022-01-11 09:34:50|157.19|155.19|157.26|155.26|157.26|155.26|157.12|155.12|0
1641893700000|2022-01-11 09:35:00|157.41|155.41|157.41|155.41|157.41|155.41|157.26|155.26|0
1641893710000|2022-01-11 09:35:10|157.26|155.26|157.41|155.41|157.41|155.41|157.12|155.12|0
1641893720000|2022-01-11 09:35:20|157.26|155.26|157.41|155.41|157.41|155.41|157.26|155.26|0
1641893730000|2022-01-11 09:35:30|156.97|154.97|157.19|155.19|157.19|155.19|156.97|154.97|0
1641893740000|2022-01-11 09:35:40|156.97|154.97|157.26|155.26|157.26|155.26|156.97|154.97|0
1641893750000|2022-01-11 09:35:50|157.41|155.41|157.55|155.55|157.55|155.55|157.41|155.41|0
1641893760000|2022-01-11 09:36:00|157.48|155.48|157.55|155.55|157.55|155.55|157.41|155.41|0
1641893770000|2022-01-11 09:36:10|157.7|155.7|157.55|155.55|157.7|155.7|157.55|155.55|0
1641893780000|2022-01-11 09:36:20|157.7|155.7|157.41|155.41|157.7|155.7|157.41|155.41|0
1641893790000|2022-01-11 09:36:30|157.26|155.26|157.26|155.26|157.26|155.26|157.26|155.26|0
1641893800000|2022-01-11 09:36:40|157.12|155.12|156.97|154.97|157.12|155.12|156.97|154.97|0
1641893810000|2022-01-11 09:36:50|156.54|154.54|157.32|155.32|157.47|155.47|156.54|154.54|0
1641893820000|2022-01-11 09:37:00|157.47|155.47|157.61|155.61|157.61|155.61|157.47|155.47|0
1641893830000|2022-01-11 09:37:10|157.32|155.32|157.32|155.32|157.47|155.47|157.18|155.18|0
1641893840000|2022-01-11 09:37:20|157.47|155.47|157.47|155.47|157.61|155.61|157.47|155.47|0
1641893850000|2022-01-11 09:37:30|157.61|155.61|157.61|155.61|157.61|155.61|157.54|155.54|0
1641893860000|2022-01-11 09:37:40|157.47|155.47|157.61|155.61|157.61|155.61|157.47|155.47|0
1641893870000|2022-01-11 09:37:50|157.47|155.47|157.47|155.47|157.47|155.47|157.32|155.32|0
1641893880000|2022-01-11 09:38:00|157.61|155.61|157.61|155.61|157.61|155.61|157.47|155.47|0
1641893890000|2022-01-11 09:38:10|157.47|155.47|157.54|155.54|157.54|155.54|157.47|155.47|0
1641893900000|2022-01-11 09:38:20|157.61|155.61|157.46|155.46|157.61|155.61|157.46|155.46|0
1641893910000|2022-01-11 09:38:30|157.61|155.61|157.61|155.61|157.68|155.68|157.61|155.61|0
1641893930000|2022-01-11 09:38:50|157.75|155.75|157.68|155.68|157.75|155.75|157.61|155.61|0
1641893940000|2022-01-11 09:39:00|157.61|155.61|157.46|155.46|157.61|155.61|157.32|155.32|0
1641893950000|2022-01-11 09:39:10|157.32|155.32|160.56|158.56|160.56|158.56|157.18|155.18|0
1641893960000|2022-01-11 09:39:20|160.42|158.42|160.56|158.56|160.56|158.56|160.42|158.42|0
1641893970000|2022-01-11 09:39:30|160.42|158.42|158.21|156.21|160.42|158.42|158.21|156.21|0
1641893980000|2022-01-11 09:39:40|158.07|156.07|157.93|155.93|158.07|156.07|157.93|155.93|0
1641893990000|2022-01-11 09:39:50|158.07|156.07|158.07|156.07|158.07|156.07|158.07|156.07|0
1641894000000|2022-01-11 09:40:00|158.21|156.21|158.36|156.36|158.36|156.36|158.21|156.21|0
1641894010000|2022-01-11 09:40:10|158.21|156.21|158.36|156.36|158.36|156.36|158.21|156.21|0
1641894020000|2022-01-11 09:40:20|158.29|156.29|158.21|156.21|158.36|156.36|158.21|156.21|0
1641894030000|2022-01-11 09:40:30|158.29|156.29|158.07|156.07|158.29|156.29|158.07|156.07|0
1641894040000|2022-01-11 09:40:40|158.14|156.14|158.21|156.21|158.36|156.36|158.07|156.07|0
1641894050000|2022-01-11 09:40:50|158.36|156.36|158.5|156.5|158.5|156.5|158.36|156.36|0
1641894060000|2022-01-11 09:41:00|158.36|156.36|158.5|156.5|158.5|156.5|158.36|156.36|0
1641894070000|2022-01-11 09:41:10|158.36|156.36|158.64|156.64|158.64|156.64|158.36|156.36|0
1641894080000|2022-01-11 09:41:20|158.79|156.79|158.79|156.79|158.79|156.79|158.64|156.64|0
1641894090000|2022-01-11 09:41:30|158.64|156.64|158.64|156.64|158.64|156.64|158.64|156.64|0
1641894100000|2022-01-11 09:41:40|158.5|156.5|158.5|156.5|158.5|156.5|158.5|156.5|0
1641894110000|2022-01-11 09:41:50|158.64|156.64|158.64|156.64|158.64|156.64|158.64|156.64|0
1641894120000|2022-01-11 09:42:00|158.79|156.79|158.79|156.79|158.79|156.79|158.79|156.79|0
1641894130000|2022-01-11 09:42:10|158.5|156.5|158.5|156.5|158.5|156.5|158.21|156.21|0
1641894140000|2022-01-11 09:42:20|158.36|156.36|158.5|156.5|158.5|156.5|158.36|156.36|0
1641894150000|2022-01-11 09:42:30|158.64|156.64|158.64|156.64|158.64|156.64|158.64|156.64|0
1641894160000|2022-01-11 09:42:40|158.5|156.5|158.57|156.57|158.57|156.57|158.5|156.5|0
1641894170000|2022-01-11 09:42:50|158.64|156.64|158.5|156.5|158.64|156.64|158.5|156.5|0
1641894180000|2022-01-11 09:43:00|158.64|156.64|158.79|156.79|158.79|156.79|158.5|156.5|0
1641894190000|2022-01-11 09:43:10|158.64|156.64|158.21|156.21|158.64|156.64|158.21|156.21|0
1641894200000|2022-01-11 09:43:20|158.07|156.07|158.21|156.21|158.21|156.21|158.07|156.07|0
1641894210000|2022-01-11 09:43:30|158.14|156.14|158.21|156.21|158.21|156.21|158.14|156.14|0
1641894220000|2022-01-11 09:43:40|158.35|156.35|158.29|156.29|158.35|156.35|158.21|156.21|0
1641894230000|2022-01-11 09:43:50|158.35|156.35|158.5|156.5|158.5|156.5|158.35|156.35|0
1641894240000|2022-01-11 09:44:00|158.35|156.35|158.5|156.5|158.5|156.5|158.35|156.35|0
1641894250000|2022-01-11 09:44:10|158.43|156.43|158.35|156.35|158.43|156.43|158.21|156.21|0
1641894260000|2022-01-11 09:44:20|158.5|156.5|158.43|156.43|158.5|156.5|158.35|156.35|0
1641894270000|2022-01-11 09:44:30|158.5|156.5|158.35|156.35|158.5|156.5|158.35|156.35|0
1641894280000|2022-01-11 09:44:40|158.21|156.21|158.07|156.07|158.21|156.21|158.07|156.07|0
1641894290000|2022-01-11 09:44:50|157.92|155.92|157.78|155.78|157.92|155.92|157.64|155.64|0
1641894300000|2022-01-11 09:45:00|157.92|155.92|158.14|156.14|158.14|156.14|157.92|155.92|0
1641894310000|2022-01-11 09:45:10|158.07|156.07|157.92|155.92|158.07|156.07|157.92|155.92|0
1641894320000|2022-01-11 09:45:20|158.07|156.07|158.35|156.35|158.35|156.35|158.07|156.07|0
1641894330000|2022-01-11 09:45:30|158.21|156.21|158.07|156.07|158.21|156.21|158.07|156.07|0
1641894340000|2022-01-11 09:45:40|157.92|155.92|158.07|156.07|158.07|156.07|157.92|155.92|0
1641894350000|2022-01-11 09:45:50|158.21|156.21|158.07|156.07|158.21|156.21|158.07|156.07|0
1641894360000|2022-01-11 09:46:00|157.92|155.92|157.71|155.71|157.92|155.92|157.71|155.71|0
1641894370000|2022-01-11 09:46:10|157.64|155.64|157.78|155.78|157.78|155.78|157.64|155.64|0
1641894380000|2022-01-11 09:46:20|157.64|155.64|157.78|155.78|157.78|155.78|157.64|155.64|0
1641894390000|2022-01-11 09:46:30|157.92|155.92|157.85|155.85|157.92|155.92|157.78|155.78|0
1641894400000|2022-01-11 09:46:40|157.78|155.78|157.64|155.64|157.78|155.78|157.64|155.64|0
1641894410000|2022-01-11 09:46:50|157.78|155.78|157.71|155.71|157.78|155.78|157.64|155.64|0
1641894420000|2022-01-11 09:47:00|157.78|155.78|157.92|155.92|157.92|155.92|157.78|155.78|0
1641894430000|2022-01-11 09:47:10|157.78|155.78|157.64|155.64|157.78|155.78|157.49|155.49|0
1641894440000|2022-01-11 09:47:20|157.78|155.78|157.71|155.71|157.78|155.78|157.64|155.64|0
1641894450000|2022-01-11 09:47:30|157.64|155.64|157.64|155.64|157.64|155.64|157.64|155.64|0
1641894460000|2022-01-11 09:47:40|157.78|155.78|157.71|155.71|157.78|155.78|157.71|155.71|0
1641894470000|2022-01-11 09:47:50|157.78|155.78|157.78|155.78|157.78|155.78|157.64|155.64|0
1641894480000|2022-01-11 09:48:00|157.92|155.92|157.78|155.78|157.92|155.92|157.78|155.78|0
1641894490000|2022-01-11 09:48:10|157.63|155.63|157.63|155.63|157.78|155.78|157.63|155.63|0
1641894500000|2022-01-11 09:48:20|157.49|155.49|157.63|155.63|157.63|155.63|157.49|155.49|0
1641894510000|2022-01-11 09:48:30|157.78|155.78|157.63|155.63|157.78|155.78|157.63|155.63|0
1641894530000|2022-01-11 09:48:50|157.49|155.49|157.49|155.49|157.49|155.49|157.49|155.49|0
1641894540000|2022-01-11 09:49:00|156.92|154.92|156.92|154.92|156.92|154.92|156.78|154.78|0
1641894550000|2022-01-11 09:49:10|156.63|154.63|156.49|154.49|156.63|154.63|156.49|154.49|0
1641894560000|2022-01-11 09:49:20|156.63|154.63|156.63|154.63|156.63|154.63|156.63|154.63|0
1641894570000|2022-01-11 09:49:30|156.49|154.49|156.78|154.78|156.78|154.78|156.49|154.49|0
1641894580000|2022-01-11 09:49:40|156.63|154.63|156.78|154.78|156.78|154.78|156.63|154.63|0
1641894590000|2022-01-11 09:49:50|156.92|154.92|156.85|154.85|156.92|154.92|156.85|154.85|0
1641894600000|2022-01-11 09:50:00|156.92|154.92|157.06|155.06|157.06|155.06|156.92|154.92|0
1641894610000|2022-01-11 09:50:10|156.92|154.92|157.06|155.06|157.06|155.06|156.92|154.92|0
1641894620000|2022-01-11 09:50:20|156.92|154.92|157.2|155.2|157.2|155.2|156.92|154.92|0
1641894630000|2022-01-11 09:50:30|157.06|155.06|157.06|155.06|157.06|155.06|157.06|155.06|0
1641894650000|2022-01-11 09:50:50|157.2|155.2|157.2|155.2|157.2|155.2|157.2|155.2|0
1641894660000|2022-01-11 09:51:00|157.06|155.06|157.06|155.06|157.06|155.06|156.92|154.92|0
1641894670000|2022-01-11 09:51:10|156.99|154.99|156.92|154.92|156.99|154.99|156.92|154.92|0
1641894680000|2022-01-11 09:51:20|157.06|155.06|157.06|155.06|157.06|155.06|157.06|155.06|0
1641894700000|2022-01-11 09:51:40|157.14|155.14|156.92|154.92|157.14|155.14|156.92|154.92|0
1641894710000|2022-01-11 09:51:50|157.06|155.06|156.78|154.78|157.06|155.06|156.78|154.78|0
1641894720000|2022-01-11 09:52:00|156.71|154.71|156.71|154.71|156.71|154.71|156.71|154.71|0
1641894730000|2022-01-11 09:52:10|156.63|154.63|156.77|154.77|156.77|154.77|156.63|154.63|0
1641894750000|2022-01-11 09:52:30|156.92|154.92|156.77|154.77|156.92|154.92|156.77|154.77|0
1641894760000|2022-01-11 09:52:40|156.92|154.92|156.77|154.77|156.92|154.92|156.77|154.77|0
1641894770000|2022-01-11 09:52:50|156.63|154.63|156.63|154.63|156.63|154.63|156.63|154.63|0
1641894780000|2022-01-11 09:53:00|156.71|154.71|156.77|154.77|156.77|154.77|156.71|154.71|0
1641894790000|2022-01-11 09:53:10|156.63|154.63|156.63|154.63|156.63|154.63|156.63|154.63|0
1641894800000|2022-01-11 09:53:20|156.77|154.77|156.77|154.77|156.77|154.77|156.77|154.77|0
1641894820000|2022-01-11 09:53:40|156.85|154.85|157.06|155.06|157.06|155.06|156.85|154.85|0
1641894840000|2022-01-11 09:54:00|157.13|155.13|157.35|155.35|157.35|155.35|157.13|155.13|0
1641894850000|2022-01-11 09:54:10|157.2|155.2|157.34|155.34|157.35|155.35|157.2|155.2|0
1641894860000|2022-01-11 09:54:20|157.49|155.49|157.49|155.49|157.49|155.49|157.34|155.34|0
1641894880000|2022-01-11 09:54:40|157.34|155.34|157.49|155.49|157.49|155.49|157.34|155.34|0
1641894890000|2022-01-11 09:54:50|157.34|155.34|157.2|155.2|157.34|155.34|157.2|155.2|0
1641894900000|2022-01-11 09:55:00|157.06|155.06|157.2|155.2|157.2|155.2|157.06|155.06|0
1641894910000|2022-01-11 09:55:10|157.06|155.06|157.06|155.06|157.06|155.06|157.06|155.06|0
1641894930000|2022-01-11 09:55:30|157.2|155.2|157.34|155.34|157.34|155.34|157.2|155.2|0
1641894940000|2022-01-11 09:55:40|157.2|155.2|157.2|155.2|157.34|155.34|157.2|155.2|0
1641894950000|2022-01-11 09:55:50|157.34|155.34|157.06|155.06|157.34|155.34|156.92|154.92|0
1641894960000|2022-01-11 09:56:00|157.2|155.2|157.06|155.06|157.2|155.2|156.92|154.92|0
1641894980000|2022-01-11 09:56:20|157.13|155.13|157.2|155.2|157.2|155.2|157.13|155.13|0
1641894990000|2022-01-11 09:56:30|157.63|155.63|157.63|155.63|157.63|155.63|157.63|155.63|0
1641895000000|2022-01-11 09:56:40|157.77|155.77|157.77|155.77|157.77|155.77|157.77|155.77|0
1641895010000|2022-01-11 09:56:50|157.92|155.92|158.63|156.63|158.63|156.63|157.92|155.92|0
1641895020000|2022-01-11 09:57:00|158.49|156.49|158.92|156.92|158.92|156.92|158.49|156.49|0
1641895030000|2022-01-11 09:57:10|158.63|156.63|157.85|155.85|158.63|156.63|157.85|155.85|0
1641895040000|2022-01-11 09:57:20|157.77|155.77|157.92|155.92|157.99|155.99|157.77|155.77|0
1641895050000|2022-01-11 09:57:30|158.06|156.06|158.2|156.2|158.2|156.2|158.06|156.06|0
1641895060000|2022-01-11 09:57:40|158.35|156.35|158.35|156.35|158.49|156.49|158.35|156.35|0
1641895070000|2022-01-11 09:57:50|158.49|156.49|158.49|156.49|158.49|156.49|158.35|156.35|0
1641895080000|2022-01-11 09:58:00|158.42|156.42|158.35|156.35|158.42|156.42|158.35|156.35|0
1641895090000|2022-01-11 09:58:10|158.63|156.63|158.78|156.78|158.78|156.78|158.63|156.63|0
1641895100000|2022-01-11 09:58:20|158.71|156.71|158.71|156.71|158.78|156.78|158.71|156.71|0
1641895110000|2022-01-11 09:58:30|158.78|156.78|158.63|156.63|158.78|156.78|158.63|156.63|0
1641895120000|2022-01-11 09:58:40|158.71|156.71|158.63|156.63|158.78|156.78|158.63|156.63|0
1641895130000|2022-01-11 09:58:50|158.35|156.35|158.35|156.35|158.35|156.35|158.35|156.35|0
1641895140000|2022-01-11 09:59:00|158.2|156.2|158.13|156.13|158.34|156.34|158.13|156.13|0
1641895150000|2022-01-11 09:59:10|158.2|156.2|158.06|156.06|158.2|156.2|158.06|156.06|0
1641895160000|2022-01-11 09:59:20|157.91|155.91|157.91|155.91|158.06|156.06|157.91|155.91|0
1641895170000|2022-01-11 09:59:30|158.06|156.06|158.34|156.34|158.34|156.34|158.06|156.06|0
1641895180000|2022-01-11 09:59:40|158.49|156.49|158.49|156.49|158.63|156.63|158.49|156.49|0
1641895200000|2022-01-11 10:00:00|158.2|156.2|158.49|156.49|158.49|156.49|158.2|156.2|0
1641895210000|2022-01-11 10:00:10|158.63|156.63|158.06|156.06|158.63|156.63|158.06|156.06|0
1641895220000|2022-01-11 10:00:20|158.63|156.63|158.63|156.63|158.63|156.63|158.63|156.63|0
1641895230000|2022-01-11 10:00:30|158.78|156.78|158.92|156.92|158.92|156.92|158.78|156.78|0
1641895240000|2022-01-11 10:00:40|158.85|156.85|158.92|156.92|158.92|156.92|158.85|156.85|0
1641895250000|2022-01-11 10:00:50|158.77|156.77|158.92|156.92|158.92|156.92|158.77|156.77|0
1641895260000|2022-01-11 10:01:00|158.77|156.77|158.92|156.92|158.92|156.92|158.77|156.77|0
1641895270000|2022-01-11 10:01:10|158.85|156.85|158.77|156.77|158.85|156.85|158.77|156.77|0
1641895280000|2022-01-11 10:01:20|159.06|157.06|159.06|157.06|159.21|157.21|159.06|157.06|0
1641895290000|2022-01-11 10:01:30|159.21|157.21|158.92|156.92|159.21|157.21|158.77|156.77|0
1641895300000|2022-01-11 10:01:40|159.06|157.06|159.06|157.06|159.06|157.06|159.06|157.06|0
1641895310000|2022-01-11 10:01:50|158.92|156.92|158.92|156.92|158.92|156.92|158.92|156.92|0
1641895320000|2022-01-11 10:02:00|158.77|156.77|158.63|156.63|158.77|156.77|158.63|156.63|0
1641895330000|2022-01-11 10:02:10|158.77|156.77|158.63|156.63|158.77|156.77|158.63|156.63|0
1641895340000|2022-01-11 10:02:20|158.85|156.85|158.63|156.63|158.92|156.92|158.63|156.63|0
1641895350000|2022-01-11 10:02:30|158.77|156.77|158.77|156.77|158.77|156.77|158.63|156.63|0
1641895360000|2022-01-11 10:02:40|158.63|156.63|158.77|156.77|158.77|156.77|158.63|156.63|0
1641895370000|2022-01-11 10:02:50|158.63|156.63|158.2|156.2|158.63|156.63|158.2|156.2|0
1641895380000|2022-01-11 10:03:00|158.34|156.34|158.2|156.2|158.34|156.34|158.2|156.2|0
1641895390000|2022-01-11 10:03:10|158.06|156.06|158.06|156.06|158.06|156.06|158.06|156.06|0
1641895400000|2022-01-11 10:03:20|158.2|156.2|158.2|156.2|158.2|156.2|158.06|156.06|0
1641895410000|2022-01-11 10:03:30|158.06|156.06|157.91|155.91|158.06|156.06|157.91|155.91|0
1641895430000|2022-01-11 10:03:50|158.06|156.06|157.84|155.84|158.06|156.06|157.84|155.84|0
1641895440000|2022-01-11 10:04:00|157.77|155.77|157.77|155.77|157.77|155.77|157.77|155.77|0
1641895450000|2022-01-11 10:04:10|157.63|155.63|157.62|155.62|157.77|155.77|157.62|155.62|0
1641895460000|2022-01-11 10:04:20|157.48|155.48|157.34|155.34|157.48|155.48|157.27|155.27|0
1641895470000|2022-01-11 10:04:30|157.2|155.2|157.34|155.34|157.34|155.34|157.2|155.2|0
1641895480000|2022-01-11 10:04:40|157.48|155.48|157.34|155.34|157.48|155.48|157.34|155.34|0
1641895490000|2022-01-11 10:04:50|157.27|155.27|157.2|155.2|157.27|155.27|157.2|155.2|0
1641895500000|2022-01-11 10:05:00|157.34|155.34|157.34|155.34|157.34|155.34|157.34|155.34|0
1641895510000|2022-01-11 10:05:10|157.2|155.2|157.05|155.05|157.2|155.2|157.05|155.05|0
1641895520000|2022-01-11 10:05:20|156.91|154.91|156.77|154.77|156.91|154.91|156.77|154.77|0
1641895530000|2022-01-11 10:05:30|156.62|154.62|156.48|154.48|156.62|154.62|156.34|154.34|0
1641895540000|2022-01-11 10:05:40|156.41|154.41|156.34|154.34|156.48|154.48|156.34|154.34|0
1641895550000|2022-01-11 10:05:50|156.48|154.48|156.48|154.48|156.48|154.48|156.48|154.48|0
1641895560000|2022-01-11 10:06:00|156.62|154.62|156.41|154.41|156.62|154.62|156.41|154.41|0
1641895570000|2022-01-11 10:06:10|156.34|154.34|155.91|153.91|156.34|154.34|155.77|153.77|0
1641895580000|2022-01-11 10:06:20|155.77|153.77|156.05|154.05|156.05|154.05|155.77|153.77|0
1641895590000|2022-01-11 10:06:30|156.2|154.2|156.2|154.2|156.2|154.2|156.05|154.05|0
1641895600000|2022-01-11 10:06:40|156.34|154.34|156.2|154.2|156.34|154.34|156.2|154.2|0
1641895610000|2022-01-11 10:06:50|156.34|154.34|156.34|154.34|156.34|154.34|156.34|154.34|0
1641895620000|2022-01-11 10:07:00|156.48|154.48|156.41|154.41|156.48|154.48|156.41|154.41|0
1641895630000|2022-01-11 10:07:10|156.48|154.48|156.55|154.55|156.55|154.55|156.41|154.41|0
1641895640000|2022-01-11 10:07:20|156.48|154.48|156.77|154.77|156.77|154.77|156.48|154.48|0
1641895650000|2022-01-11 10:07:30|156.91|154.91|157.05|155.05|157.05|155.05|156.91|154.91|0
1641895660000|2022-01-11 10:07:40|157.19|155.19|157.19|155.19|157.19|155.19|157.13|155.13|0
1641895670000|2022-01-11 10:07:50|157.05|155.05|156.91|154.91|157.19|155.19|156.91|154.91|0
1641895680000|2022-01-11 10:08:00|156.98|154.98|157.05|155.05|157.05|155.05|156.98|154.98|0
1641895690000|2022-01-11 10:08:10|157.34|155.34|157.48|155.48|157.48|155.48|157.34|155.34|0
1641895700000|2022-01-11 10:08:20|157.41|155.41|157.48|155.48|157.48|155.48|157.41|155.41|0
1641895710000|2022-01-11 10:08:30|157.62|155.62|157.62|155.62|157.62|155.62|157.55|155.55|0
1641895720000|2022-01-11 10:08:40|157.55|155.55|157.48|155.48|157.55|155.55|157.48|155.48|0
1641895730000|2022-01-11 10:08:50|157.05|155.05|156.91|154.91|157.05|155.05|156.91|154.91|0
1641895740000|2022-01-11 10:09:00|156.84|154.84|156.91|154.91|156.91|154.91|156.84|154.84|0
1641895750000|2022-01-11 10:09:10|156.84|154.84|156.76|154.76|156.91|154.91|156.76|154.76|0
1641895760000|2022-01-11 10:09:20|156.91|154.91|156.91|154.91|156.91|154.91|156.84|154.84|0
1641895780000|2022-01-11 10:09:40|157.19|155.19|157.34|155.34|157.34|155.34|157.19|155.19|0
1641895800000|2022-01-11 10:10:00|157.62|155.62|157.76|155.76|157.76|155.76|157.62|155.62|0
1641895810000|2022-01-11 10:10:10|157.7|155.7|157.76|155.76|157.76|155.76|157.62|155.62|0
1641895820000|2022-01-11 10:10:20|157.84|155.84|157.98|155.98|158.05|156.05|157.84|155.84|0
1641895830000|2022-01-11 10:10:30|157.91|155.91|157.76|155.76|157.91|155.91|157.76|155.76|0
1641895840000|2022-01-11 10:10:40|157.62|155.62|157.41|155.41|157.62|155.62|157.41|155.41|0
1641895850000|2022-01-11 10:10:50|157.48|155.48|157.48|155.48|157.62|155.62|157.48|155.48|0
1641895860000|2022-01-11 10:11:00|157.62|155.62|157.7|155.7|157.7|155.7|157.62|155.62|0
1641895870000|2022-01-11 10:11:10|157.76|155.76|157.76|155.76|157.76|155.76|157.76|155.76|0
1641895880000|2022-01-11 10:11:20|157.91|155.91|157.84|155.84|157.91|155.91|157.84|155.84|0
1641895890000|2022-01-11 10:11:30|158.05|156.05|158.05|156.05|158.19|156.19|158.05|156.05|0
1641895900000|2022-01-11 10:11:40|157.91|155.91|157.91|155.91|157.91|155.91|157.91|155.91|0
1641895910000|2022-01-11 10:11:50|158.05|156.05|157.76|155.76|158.05|156.05|157.76|155.76|0
1641895920000|2022-01-11 10:12:00|157.84|155.84|157.62|155.62|157.84|155.84|157.55|155.55|0
1641895930000|2022-01-11 10:12:10|157.69|155.69|157.76|155.76|157.76|155.76|157.69|155.69|0
1641895940000|2022-01-11 10:12:20|157.98|155.98|158.05|156.05|158.05|156.05|157.98|155.98|0
1641895950000|2022-01-11 10:12:30|158.19|156.19|157.91|155.91|158.19|156.19|157.69|155.69|0
1641895960000|2022-01-11 10:12:40|158.05|156.05|158.05|156.05|158.05|156.05|158.05|156.05|0
1641895970000|2022-01-11 10:12:50|158.19|156.19|158.19|156.19|158.19|156.19|158.19|156.19|0
1641895980000|2022-01-11 10:13:00|158.12|156.12|158.19|156.19|158.19|156.19|158.12|156.12|0
1641895990000|2022-01-11 10:13:10|158.12|156.12|158.05|156.05|158.12|156.12|158.05|156.05|0
1641896000000|2022-01-11 10:13:20|158.19|156.19|158.05|156.05|158.19|156.19|158.05|156.05|0
1641896010000|2022-01-11 10:13:30|158.19|156.19|158.05|156.05|158.19|156.19|158.05|156.05|0
1641896020000|2022-01-11 10:13:40|157.91|155.91|158.05|156.05|158.05|156.05|157.84|155.84|0
1641896030000|2022-01-11 10:13:50|157.91|155.91|158.05|156.05|158.05|156.05|157.91|155.91|0
1641896040000|2022-01-11 10:14:00|158.19|156.19|158.34|156.34|158.34|156.34|158.19|156.19|0
1641896050000|2022-01-11 10:14:10|158.48|156.48|158.62|156.62|158.62|156.62|158.34|156.34|0
1641896060000|2022-01-11 10:14:20|158.7|156.7|158.62|156.62|158.7|156.7|158.62|156.62|0
1641896070000|2022-01-11 10:14:30|158.48|156.48|158.62|156.62|158.62|156.62|158.48|156.48|0
1641896080000|2022-01-11 10:14:40|158.48|156.48|158.48|156.48|158.48|156.48|158.48|156.48|0
1641896090000|2022-01-11 10:14:50|158.34|156.34|158.12|156.12|158.34|156.34|158.12|156.12|0
1641896100000|2022-01-11 10:15:00|158.19|156.19|158.62|156.62|158.62|156.62|158.19|156.19|0
1641896110000|2022-01-11 10:15:10|158.55|156.55|158.48|156.48|158.55|156.55|158.48|156.48|0
1641896120000|2022-01-11 10:15:20|158.33|156.33|158.41|156.41|158.41|156.41|158.33|156.33|0
1641896130000|2022-01-11 10:15:30|158.19|156.19|158.19|156.19|158.19|156.19|158.19|156.19|0
1641896140000|2022-01-11 10:15:40|158.05|156.05|158.12|156.12|158.12|156.12|158.05|156.05|0
1641896150000|2022-01-11 10:15:50|158.19|156.19|158.48|156.48|158.48|156.48|158.19|156.19|0
1641896160000|2022-01-11 10:16:00|158.62|156.62|158.55|156.55|158.7|156.7|158.55|156.55|0
1641896170000|2022-01-11 10:16:10|158.41|156.41|158.12|156.12|158.41|156.41|158.05|156.05|0
1641896180000|2022-01-11 10:16:20|158.05|156.05|158.19|156.19|158.19|156.19|158.05|156.05|0
1641896190000|2022-01-11 10:16:30|158.05|156.05|158.05|156.05|158.05|156.05|157.9|155.9|0
1641896200000|2022-01-11 10:16:40|158.19|156.19|158.41|156.41|158.41|156.41|158.19|156.19|0
1641896210000|2022-01-11 10:16:50|158.7|156.7|158.62|156.62|158.7|156.7|158.55|156.55|0
1641896220000|2022-01-11 10:17:00|158.76|156.76|158.91|156.91|158.91|156.91|158.76|156.76|0
1641896230000|2022-01-11 10:17:10|159.05|157.05|158.91|156.91|159.05|157.05|158.91|156.91|0
1641896240000|2022-01-11 10:17:20|158.76|156.76|158.91|156.91|158.91|156.91|158.76|156.76|0
1641896250000|2022-01-11 10:17:30|159.05|157.05|159.05|157.05|159.05|157.05|159.05|157.05|0
1641896260000|2022-01-11 10:17:40|158.76|156.76|158.62|156.62|158.76|156.76|158.62|156.62|0
1641896270000|2022-01-11 10:17:50|158.33|156.33|158.62|156.62|158.62|156.62|158.33|156.33|0
1641896280000|2022-01-11 10:18:00|158.55|156.55|158.55|156.55|158.55|156.55|158.55|156.55|0
1641896290000|2022-01-11 10:18:10|158.48|156.48|158.7|156.7|158.7|156.7|158.48|156.48|0
1641896300000|2022-01-11 10:18:20|158.76|156.76|158.76|156.76|158.76|156.76|158.62|156.62|0
1641896310000|2022-01-11 10:18:30|158.69|156.69|158.62|156.62|158.69|156.69|158.62|156.62|0
1641896320000|2022-01-11 10:18:40|158.48|156.48|158.48|156.48|158.48|156.48|158.48|156.48|0
1641896330000|2022-01-11 10:18:50|158.12|156.12|158.05|156.05|158.19|156.19|158.05|156.05|0
1641896340000|2022-01-11 10:19:00|158.19|156.19|158.05|156.05|158.19|156.19|158.05|156.05|0
1641896350000|2022-01-11 10:19:10|158.12|156.12|158.05|156.05|158.19|156.19|158.05|156.05|0
1641896360000|2022-01-11 10:19:20|157.9|155.9|157.9|155.9|157.9|155.9|157.9|155.9|0
1641896370000|2022-01-11 10:19:30|158.05|156.05|158.12|156.12|158.19|156.19|158.05|156.05|0
1641896380000|2022-01-11 10:19:40|158.19|156.19|158.19|156.19|158.19|156.19|158.05|156.05|0
1641896400000|2022-01-11 10:20:00|158.04|156.04|158.04|156.04|158.04|156.04|158.04|156.04|0
1641896410000|2022-01-11 10:20:10|157.9|155.9|158.04|156.04|158.04|156.04|157.9|155.9|0
1641896420000|2022-01-11 10:20:20|158.33|156.33|158.48|156.48|158.48|156.48|158.33|156.33|0
1641896430000|2022-01-11 10:20:30|158.33|156.33|158.62|156.62|158.62|156.62|158.33|156.33|0
1641896440000|2022-01-11 10:20:40|158.76|156.76|159.34|157.34|159.34|157.34|158.76|156.76|0
1641896450000|2022-01-11 10:20:50|159.41|157.41|159.34|157.34|159.41|157.41|159.34|157.34|0
1641896460000|2022-01-11 10:21:00|159.19|157.19|159.34|157.34|159.34|157.34|159.19|157.19|0
1641896470000|2022-01-11 10:21:10|159.48|157.48|159.48|157.48|159.48|157.48|159.41|157.41|0
1641896480000|2022-01-11 10:21:20|159.19|157.19|159.05|157.05|159.34|157.34|159.05|157.05|0
1641896490000|2022-01-11 10:21:30|159.34|157.34|159.77|157.77|159.77|157.77|159.34|157.34|0
1641896500000|2022-01-11 10:21:40|159.92|157.92|160.06|158.06|160.06|158.06|159.85|157.85|0
1641896510000|2022-01-11 10:21:50|159.77|157.77|159.77|157.77|159.77|157.77|159.77|157.77|0
1641896520000|2022-01-11 10:22:00|159.91|157.91|159.48|157.48|159.91|157.91|159.48|157.48|0
1641896530000|2022-01-11 10:22:10|159.34|157.34|159.27|157.27|159.34|157.34|159.27|157.27|0
1641896540000|2022-01-11 10:22:20|159.34|157.34|159.34|157.34|159.41|157.41|159.34|157.34|0
1641896550000|2022-01-11 10:22:30|159.19|157.19|159.19|157.19|159.19|157.19|159.05|157.05|0
1641896560000|2022-01-11 10:22:40|159.34|157.34|159.48|157.48|159.63|157.63|159.34|157.34|0
1641896570000|2022-01-11 10:22:50|159.41|157.41|159.27|157.27|159.48|157.48|159.27|157.27|0
1641896580000|2022-01-11 10:23:00|159.19|157.19|159.05|157.05|159.19|157.19|159.05|157.05|0
1641896590000|2022-01-11 10:23:10|159.19|157.19|159.27|157.27|159.27|157.27|159.19|157.19|0
1641896600000|2022-01-11 10:23:20|159.19|157.19|159.12|157.12|159.19|157.19|159.12|157.12|0
1641896610000|2022-01-11 10:23:30|159.05|157.05|158.9|156.9|159.05|157.05|158.9|156.9|0
1641896620000|2022-01-11 10:23:40|159.05|157.05|159.05|157.05|159.05|157.05|159.05|157.05|0
1641896630000|2022-01-11 10:23:50|159.19|157.19|159.19|157.19|159.19|157.19|159.19|157.19|0
1641896640000|2022-01-11 10:24:00|159.05|157.05|159.34|157.34|159.34|157.34|159.05|157.05|0
1641896650000|2022-01-11 10:24:10|159.41|157.41|159.27|157.27|159.41|157.41|159.27|157.27|0
1641896660000|2022-01-11 10:24:20|159.48|157.48|159.34|157.34|159.48|157.48|159.34|157.34|0
1641896670000|2022-01-11 10:24:30|159.48|157.48|159.34|157.34|159.48|157.48|159.34|157.34|0
1641896680000|2022-01-11 10:24:40|159.19|157.19|159.27|157.27|159.27|157.27|159.05|157.05|0
1641896690000|2022-01-11 10:24:50|159.19|157.19|159.12|157.12|159.19|157.19|159.05|157.05|0
1641896700000|2022-01-11 10:25:00|159.05|157.05|159.19|157.19|159.19|157.19|158.9|156.9|0
1641896710000|2022-01-11 10:25:10|159.27|157.27|159.27|157.27|159.48|157.48|159.27|157.27|0
1641896720000|2022-01-11 10:25:20|159.19|157.19|159.05|157.05|159.34|157.34|159.05|157.05|0
1641896730000|2022-01-11 10:25:30|158.9|156.9|159.19|157.19|159.19|157.19|158.9|156.9|0
1641896740000|2022-01-11 10:25:40|159.05|157.05|158.9|156.9|159.19|157.19|158.9|156.9|0
1641896750000|2022-01-11 10:25:50|158.76|156.76|159.05|157.05|159.05|157.05|158.76|156.76|0
1641896760000|2022-01-11 10:26:00|158.9|156.9|158.62|156.62|158.9|156.9|158.62|156.62|0
1641896770000|2022-01-11 10:26:10|158.47|156.47|158.47|156.47|158.47|156.47|158.47|156.47|0
1641896780000|2022-01-11 10:26:20|158.62|156.62|158.62|156.62|158.62|156.62|158.47|156.47|0
1641896790000|2022-01-11 10:26:30|158.76|156.76|158.62|156.62|158.76|156.76|158.62|156.62|0
1641896800000|2022-01-11 10:26:40|158.47|156.47|158.47|156.47|158.62|156.62|158.47|156.47|0
1641896810000|2022-01-11 10:26:50|158.55|156.55|158.47|156.47|158.61|156.61|158.47|156.47|0
1641896820000|2022-01-11 10:27:00|158.4|156.4|158.47|156.47|158.55|156.55|158.4|156.4|0
1641896830000|2022-01-11 10:27:10|158.55|156.55|158.98|156.98|158.98|156.98|158.55|156.55|0
1641896840000|2022-01-11 10:27:20|159.05|157.05|158.83|156.83|159.05|157.05|158.76|156.76|0
1641896850000|2022-01-11 10:27:30|158.9|156.9|158.76|156.76|158.9|156.9|158.76|156.76|0
1641896860000|2022-01-11 10:27:40|158.9|156.9|158.9|156.9|158.98|156.98|158.9|156.9|0
1641896870000|2022-01-11 10:27:50|158.83|156.83|158.76|156.76|158.9|156.9|158.76|156.76|0
1641896880000|2022-01-11 10:28:00|158.83|156.83|158.83|156.83|158.83|156.83|158.83|156.83|0
1641896890000|2022-01-11 10:28:10|158.76|156.76|158.76|156.76|158.83|156.83|158.76|156.76|0
1641896900000|2022-01-11 10:28:20|158.83|156.83|158.9|156.9|158.9|156.9|158.76|156.76|0
1641896910000|2022-01-11 10:28:30|158.83|156.83|158.83|156.83|158.83|156.83|158.83|156.83|0
1641896920000|2022-01-11 10:28:40|158.9|156.9|158.9|156.9|158.9|156.9|158.69|156.69|0
1641896930000|2022-01-11 10:28:50|159.05|157.05|159.05|157.05|159.05|157.05|159.05|157.05|0
1641896940000|2022-01-11 10:29:00|158.98|156.98|159.05|157.05|159.05|157.05|158.98|156.98|0
1641896950000|2022-01-11 10:29:10|159.19|157.19|159.19|157.19|159.19|157.19|159.19|157.19|0
1641896960000|2022-01-11 10:29:20|159.33|157.33|159.33|157.33|159.48|157.48|159.33|157.33|0
1641896980000|2022-01-11 10:29:40|159.48|157.48|159.55|157.55|159.62|157.62|159.48|157.48|0
1641896990000|2022-01-11 10:29:50|159.62|157.62|160.05|158.05|160.05|158.05|159.62|157.62|0
1641897000000|2022-01-11 10:30:00|159.99|157.99|159.98|157.98|159.99|157.99|159.84|157.84|0
1641897010000|2022-01-11 10:30:10|159.91|157.91|159.98|157.98|160.05|158.05|159.91|157.91|0
1641897020000|2022-01-11 10:30:20|160.05|158.05|159.77|157.77|160.05|158.05|159.62|157.62|0
1641897040000|2022-01-11 10:30:40|159.84|157.84|159.76|157.76|159.91|157.91|159.76|157.76|0
1641897050000|2022-01-11 10:30:50|159.91|157.91|159.76|157.76|159.91|157.91|159.76|157.76|0
1641897060000|2022-01-11 10:31:00|159.91|157.91|159.48|157.48|159.91|157.91|159.48|157.48|0
1641897070000|2022-01-11 10:31:10|159.33|157.33|159.55|157.55|159.55|157.55|159.19|157.19|0
1641897080000|2022-01-11 10:31:20|159.62|157.62|159.33|157.33|159.62|157.62|159.33|157.33|0
1641897100000|2022-01-11 10:31:40|159.48|157.48|159.48|157.48|159.48|157.48|159.33|157.33|0
1641897110000|2022-01-11 10:31:50|159.76|157.76|159.62|157.62|159.76|157.76|159.48|157.48|0
1641897120000|2022-01-11 10:32:00|159.69|157.69|159.48|157.48|159.69|157.69|159.48|157.48|0
1641897130000|2022-01-11 10:32:10|159.55|157.55|159.48|157.48|159.55|157.55|159.48|157.48|0
1641897140000|2022-01-11 10:32:20|159.62|157.62|159.33|157.33|159.62|157.62|159.33|157.33|0
1641897150000|2022-01-11 10:32:30|159.48|157.48|159.33|157.33|159.48|157.48|159.33|157.33|0
1641897160000|2022-01-11 10:32:40|159.41|157.41|159.33|157.33|159.41|157.41|159.33|157.33|0
1641897170000|2022-01-11 10:32:50|159.41|157.41|159.33|157.33|159.41|157.41|159.33|157.33|0
1641897180000|2022-01-11 10:33:00|159.19|157.19|159.41|157.41|159.41|157.41|159.19|157.19|0
1641897190000|2022-01-11 10:33:10|159.47|157.47|159.47|157.47|159.62|157.62|159.47|157.47|0
1641897200000|2022-01-11 10:33:20|159.76|157.76|159.76|157.76|159.76|157.76|159.62|157.62|0
1641897210000|2022-01-11 10:33:30|159.69|157.69|159.76|157.76|159.76|157.76|159.69|157.69|0
1641897220000|2022-01-11 10:33:40|159.84|157.84|159.84|157.84|159.84|157.84|159.84|157.84|0
1641897230000|2022-01-11 10:33:50|159.76|157.76|159.98|157.98|159.98|157.98|159.76|157.76|0
1641897240000|2022-01-11 10:34:00|159.91|157.91|159.76|157.76|159.91|157.91|159.76|157.76|0
1641897250000|2022-01-11 10:34:10|159.91|157.91|159.91|157.91|159.91|157.91|159.91|157.91|0
1641897260000|2022-01-11 10:34:20|160.05|158.05|160.05|158.05|160.05|158.05|160.05|158.05|0
1641897270000|2022-01-11 10:34:30|159.91|157.91|159.62|157.62|159.91|157.91|159.62|157.62|0
1641897280000|2022-01-11 10:34:40|159.69|157.69|159.55|157.55|159.69|157.69|159.55|157.55|0
1641897290000|2022-01-11 10:34:50|159.47|157.47|159.47|157.47|159.47|157.47|159.47|157.47|0
1641897300000|2022-01-11 10:35:00|159.55|157.55|159.47|157.47|159.62|157.62|159.47|157.47|0
1641897310000|2022-01-11 10:35:10|159.19|157.19|159.12|157.12|159.19|157.19|159.12|157.12|0
1641897320000|2022-01-11 10:35:20|159.04|157.04|158.9|156.9|159.04|157.04|158.9|156.9|0
1641897330000|2022-01-11 10:35:30|159.04|157.04|159.04|157.04|159.19|157.19|159.04|157.04|0
1641897340000|2022-01-11 10:35:40|158.9|156.9|158.9|156.9|158.9|156.9|158.9|156.9|0
1641897350000|2022-01-11 10:35:50|159.04|157.04|159.04|157.04|159.18|157.18|159.04|157.04|0
1641897360000|2022-01-11 10:36:00|159.12|157.12|159.33|157.33|159.33|157.33|159.12|157.12|0
1641897370000|2022-01-11 10:36:10|159.18|157.18|159.12|157.12|159.18|157.18|159.12|157.12|0
1641897380000|2022-01-11 10:36:20|159.04|157.04|159.33|157.33|159.33|157.33|159.04|157.04|0
1641897390000|2022-01-11 10:36:30|159.18|157.18|159.33|157.33|159.33|157.33|159.18|157.18|0
1641897400000|2022-01-11 10:36:40|159.26|157.26|159.04|157.04|159.26|157.26|159.04|157.04|0
1641897410000|2022-01-11 10:36:50|158.97|156.97|158.61|156.61|158.97|156.97|158.61|156.61|0
1641897420000|2022-01-11 10:37:00|158.47|156.47|158.75|156.75|158.75|156.75|158.47|156.47|0
1641897430000|2022-01-11 10:37:10|158.61|156.61|158.46|156.46|158.61|156.61|158.46|156.46|0
1641897440000|2022-01-11 10:37:20|158.32|156.32|158.46|156.46|158.46|156.46|158.32|156.32|0
1641897450000|2022-01-11 10:37:30|158.4|156.4|158.46|156.46|158.46|156.46|158.4|156.4|0
1641897470000|2022-01-11 10:37:50|158.75|156.75|158.61|156.61|158.75|156.75|158.61|156.61|0
1641897480000|2022-01-11 10:38:00|158.4|156.4|158.46|156.46|158.46|156.46|158.4|156.4|0
1641897490000|2022-01-11 10:38:10|158.54|156.54|158.61|156.61|158.61|156.61|158.46|156.46|0
1641897500000|2022-01-11 10:38:20|158.75|156.75|158.9|156.9|158.9|156.9|158.75|156.75|0
1641897510000|2022-01-11 10:38:30|158.97|156.97|159.04|157.04|159.04|157.04|158.97|156.97|0
1641897520000|2022-01-11 10:38:40|159.11|157.11|159.11|157.11|159.11|157.11|159.11|157.11|0
1641897530000|2022-01-11 10:38:50|159.04|157.04|159.04|157.04|159.04|157.04|158.9|156.9|0
1641897540000|2022-01-11 10:39:00|158.97|156.97|159.04|157.04|159.04|157.04|158.97|156.97|0
1641897550000|2022-01-11 10:39:10|158.9|156.9|158.97|156.97|159.04|157.04|158.9|156.9|0
1641897560000|2022-01-11 10:39:20|158.89|156.89|158.75|156.75|159.04|157.04|158.75|156.75|0
1641897570000|2022-01-11 10:39:30|159.04|157.04|159.04|157.04|159.04|157.04|158.89|156.89|0
1641897600000|2022-01-11 10:40:00|159.18|157.18|159.18|157.18|159.18|157.18|159.18|157.18|0
1641897610000|2022-01-11 10:40:10|159.26|157.26|159.18|157.18|159.26|157.26|159.18|157.18|0
1641897630000|2022-01-11 10:40:30|159.04|157.04|159.04|157.04|159.04|157.04|159.04|157.04|0
1641897640000|2022-01-11 10:40:40|159.18|157.18|159.18|157.18|159.18|157.18|159.18|157.18|0
1641897650000|2022-01-11 10:40:50|158.89|156.89|158.89|156.89|158.89|156.89|158.82|156.82|0
1641897660000|2022-01-11 10:41:00|158.75|156.75|158.75|156.75|158.89|156.89|158.75|156.75|0
1641897670000|2022-01-11 10:41:10|158.54|156.54|158.61|156.61|158.61|156.61|158.46|156.46|0
1641897680000|2022-01-11 10:41:20|158.54|156.54|158.54|156.54|158.61|156.61|158.46|156.46|0
1641897690000|2022-01-11 10:41:30|158.46|156.46|158.46|156.46|158.61|156.61|158.46|156.46|0
1641897710000|2022-01-11 10:41:50|158.39|156.39|158.39|156.39|158.39|156.39|158.32|156.32|0
1641897720000|2022-01-11 10:42:00|158.32|156.32|158.32|156.32|158.46|156.46|158.32|156.32|0
1641897740000|2022-01-11 10:42:20|158.46|156.46|158.61|156.61|158.61|156.61|158.46|156.46|0
1641897750000|2022-01-11 10:42:30|158.54|156.54|158.54|156.54|158.61|156.61|158.54|156.54|0
1641897760000|2022-01-11 10:42:40|158.61|156.61|158.54|156.54|158.61|156.61|158.54|156.54|0
1641897770000|2022-01-11 10:42:50|158.46|156.46|158.32|156.32|158.46|156.46|158.32|156.32|0
1641897780000|2022-01-11 10:43:00|158.25|156.25|158.32|156.32|158.32|156.32|158.25|156.25|0
1641897790000|2022-01-11 10:43:10|158.25|156.25|158.32|156.32|158.32|156.32|158.17|156.17|0
1641897800000|2022-01-11 10:43:20|158.25|156.25|158.17|156.17|158.25|156.25|158.17|156.17|0
1641897810000|2022-01-11 10:43:30|158.32|156.32|158.32|156.32|158.32|156.32|158.32|156.32|0
1641897820000|2022-01-11 10:43:40|158.17|156.17|158.17|156.17|158.17|156.17|158.17|156.17|0
1641897830000|2022-01-11 10:43:50|158.32|156.32|158.32|156.32|158.32|156.32|158.32|156.32|0
1641897840000|2022-01-11 10:44:00|158.46|156.46|158.46|156.46|158.46|156.46|158.46|156.46|0
1641897850000|2022-01-11 10:44:10|158.39|156.39|158.46|156.46|158.46|156.46|158.39|156.39|0
1641897860000|2022-01-11 10:44:20|158.39|156.39|158.32|156.32|158.39|156.39|158.32|156.32|0
1641897870000|2022-01-11 10:44:30|158.25|156.25|158.17|156.17|158.32|156.32|158.17|156.17|0
1641897890000|2022-01-11 10:44:50|158.32|156.32|158.39|156.39|158.39|156.39|158.32|156.32|0
1641897900000|2022-01-11 10:45:00|158.32|156.32|158.6|156.6|158.6|156.6|158.32|156.32|0
1641897910000|2022-01-11 10:45:10|158.53|156.53|158.39|156.39|158.53|156.53|158.39|156.39|0
1641897920000|2022-01-11 10:45:20|158.32|156.32|158.32|156.32|158.32|156.32|158.32|156.32|0
1641897930000|2022-01-11 10:45:30|158.46|156.46|158.46|156.46|158.46|156.46|158.46|156.46|0
1641897940000|2022-01-11 10:45:40|158.39|156.39|158.17|156.17|158.39|156.39|158.17|156.17|0
1641897950000|2022-01-11 10:45:50|158.32|156.32|158.32|156.32|158.32|156.32|158.25|156.25|0
1641897960000|2022-01-11 10:46:00|158.46|156.46|158.46|156.46|158.46|156.46|158.46|156.46|0
1641897970000|2022-01-11 10:46:10|158.32|156.32|158.32|156.32|158.32|156.32|158.17|156.17|0
1641897980000|2022-01-11 10:46:20|158.17|156.17|158.03|156.03|158.17|156.17|158.03|156.03|0
1641897990000|2022-01-11 10:46:30|157.89|155.89|158.17|156.17|158.17|156.17|157.89|155.89|0
1641898000000|2022-01-11 10:46:40|158.32|156.32|158.32|156.32|158.32|156.32|158.32|156.32|0
1641898010000|2022-01-11 10:46:50|158.17|156.17|158.25|156.25|158.32|156.32|158.17|156.17|0
1641898020000|2022-01-11 10:47:00|158.32|156.32|158.32|156.32|158.32|156.32|158.32|156.32|0
1641898030000|2022-01-11 10:47:10|158.46|156.46|158.32|156.32|158.46|156.46|158.25|156.25|0
1641898040000|2022-01-11 10:47:20|158.17|156.17|158.17|156.17|158.17|156.17|158.17|156.17|0
1641898050000|2022-01-11 10:47:30|158.03|156.03|158.17|156.17|158.17|156.17|158.03|156.03|0
1641898070000|2022-01-11 10:47:50|158.03|156.03|158.03|156.03|158.03|156.03|158.03|156.03|0
1641898080000|2022-01-11 10:48:00|157.96|155.96|157.88|155.88|158.03|156.03|157.74|155.74|0
1641898090000|2022-01-11 10:48:10|157.74|155.74|157.74|155.74|157.88|155.88|157.74|155.74|0
1641898100000|2022-01-11 10:48:20|157.67|155.67|157.74|155.74|157.74|155.74|157.67|155.67|0
1641898110000|2022-01-11 10:48:30|157.82|155.82|157.82|155.82|157.82|155.82|157.82|155.82|0
1641898120000|2022-01-11 10:48:40|157.74|155.74|157.82|155.82|157.82|155.82|157.74|155.74|0
1641898130000|2022-01-11 10:48:50|157.74|155.74|157.74|155.74|157.88|155.88|157.74|155.74|0
1641898140000|2022-01-11 10:49:00|157.6|155.6|157.67|155.67|157.67|155.67|157.6|155.6|0
1641898150000|2022-01-11 10:49:10|157.74|155.74|157.6|155.6|157.74|155.74|157.6|155.6|0
1641898160000|2022-01-11 10:49:20|157.74|155.74|157.88|155.88|157.88|155.88|157.74|155.74|0
1641898180000|2022-01-11 10:49:40|157.96|155.96|157.88|155.88|157.96|155.96|157.88|155.88|0
1641898190000|2022-01-11 10:49:50|158.03|156.03|158.1|156.1|158.1|156.1|158.03|156.03|0
1641898200000|2022-01-11 10:50:00|158.03|156.03|158.03|156.03|158.03|156.03|158.03|156.03|0
1641898210000|2022-01-11 10:50:10|158.1|156.1|158.17|156.17|158.17|156.17|158.1|156.1|0
1641898220000|2022-01-11 10:50:20|158.31|156.31|158.31|156.31|158.31|156.31|158.31|156.31|0
1641898230000|2022-01-11 10:50:30|158.39|156.39|158.31|156.31|158.39|156.39|158.31|156.31|0
1641898240000|2022-01-11 10:50:40|158.6|156.6|158.46|156.46|158.6|156.6|158.46|156.46|0
1641898250000|2022-01-11 10:50:50|158.31|156.31|158.31|156.31|158.31|156.31|158.31|156.31|0
1641898260000|2022-01-11 10:51:00|158.46|156.46|158.96|156.96|158.96|156.96|158.46|156.46|0
1641898270000|2022-01-11 10:51:10|159.03|157.03|159.03|157.03|159.03|157.03|159.03|157.03|0
1641898280000|2022-01-11 10:51:20|159.18|157.18|159.18|157.18|159.32|157.32|159.18|157.18|0
1641898290000|2022-01-11 10:51:30|159.03|157.03|159.03|157.03|159.03|157.03|159.03|157.03|0
1641898300000|2022-01-11 10:51:40|159.18|157.18|159.18|157.18|159.18|157.18|159.18|157.18|0
1641898320000|2022-01-11 10:52:00|159.03|157.03|159.03|157.03|159.17|157.17|159.03|157.03|0
1641898330000|2022-01-11 10:52:10|159.17|157.17|159.17|157.17|159.17|157.17|159.03|157.03|0
1641898340000|2022-01-11 10:52:20|159.03|157.03|159.03|157.03|159.03|157.03|159.03|157.03|0
1641898350000|2022-01-11 10:52:30|158.96|156.96|158.89|156.89|158.96|156.96|158.89|156.89|0
1641898360000|2022-01-11 10:52:40|159.03|157.03|158.89|156.89|159.03|157.03|158.89|156.89|0
1641898370000|2022-01-11 10:52:50|158.74|156.74|158.6|156.6|158.74|156.74|158.6|156.6|0
1641898390000|2022-01-11 10:53:10|158.46|156.46|158.45|156.45|158.46|156.46|158.45|156.45|0
1641898400000|2022-01-11 10:53:20|158.31|156.31|158.31|156.31|158.31|156.31|158.31|156.31|0
1641898410000|2022-01-11 10:53:30|158.17|156.17|158.17|156.17|158.17|156.17|158.17|156.17|0
1641898430000|2022-01-11 10:53:50|158.1|156.1|158.02|156.02|158.1|156.1|158.02|156.02|0
1641898440000|2022-01-11 10:54:00|158.17|156.17|158.1|156.1|158.17|156.17|158.02|156.02|0
1641898450000|2022-01-11 10:54:10|158.02|156.02|158.02|156.02|158.17|156.17|158.02|156.02|0
1641898460000|2022-01-11 10:54:20|158.1|156.1|158.02|156.02|158.1|156.1|158.02|156.02|0
1641898500000|2022-01-11 10:55:00|157.88|155.88|158.02|156.02|158.02|156.02|157.88|155.88|0
1641898510000|2022-01-11 10:55:10|157.88|155.88|158.02|156.02|158.02|156.02|157.88|155.88|0
1641898530000|2022-01-11 10:55:30|158.1|156.1|158.1|156.1|158.17|156.17|158.1|156.1|0
1641898540000|2022-01-11 10:55:40|158.02|156.02|158.6|156.6|158.6|156.6|158.02|156.02|0
1641898550000|2022-01-11 10:55:50|158.74|156.74|158.67|156.67|158.74|156.74|158.67|156.67|0
1641898560000|2022-01-11 10:56:00|158.74|156.74|158.88|156.88|158.88|156.88|158.74|156.74|0
1641898570000|2022-01-11 10:56:10|158.74|156.74|158.74|156.74|158.74|156.74|158.74|156.74|0
1641898590000|2022-01-11 10:56:30|159.17|157.17|159.03|157.03|159.17|157.17|159.03|157.03|0
1641898600000|2022-01-11 10:56:40|159.1|157.1|159.17|157.17|159.25|157.25|159.1|157.1|0
1641898620000|2022-01-11 10:57:00|159.32|157.32|159.17|157.17|159.32|157.32|159.17|157.17|0
1641898630000|2022-01-11 10:57:10|159.25|157.25|159.17|157.17|159.25|157.25|159.17|157.17|0
1641898640000|2022-01-11 10:57:20|159.32|157.32|159.32|157.32|159.32|157.32|159.32|157.32|0
1641898650000|2022-01-11 10:57:30|159.25|157.25|159.25|157.25|159.25|157.25|159.25|157.25|0
1641898660000|2022-01-11 10:57:40|159.17|157.17|159.17|157.17|159.17|157.17|159.17|157.17|0
1641898670000|2022-01-11 10:57:50|159.03|157.03|159.03|157.03|159.03|157.03|159.03|157.03|0
1641898690000|2022-01-11 10:58:10|159.17|157.17|159.32|157.32|159.46|157.46|159.17|157.17|0
1641898700000|2022-01-11 10:58:20|159.39|157.39|159.46|157.46|159.46|157.46|159.39|157.39|0
1641898710000|2022-01-11 10:58:30|159.32|157.32|159.39|157.39|159.39|157.39|159.32|157.32|0
1641898720000|2022-01-11 10:58:40|159.31|157.31|159.31|157.31|159.31|157.31|159.31|157.31|0
1641898730000|2022-01-11 10:58:50|159.17|157.17|159.46|157.46|159.46|157.46|159.17|157.17|0
1641898740000|2022-01-11 10:59:00|159.39|157.39|159.31|157.31|159.46|157.46|159.31|157.31|0
1641898750000|2022-01-11 10:59:10|159.46|157.46|159.46|157.46|159.6|157.6|159.46|157.46|0
1641898760000|2022-01-11 10:59:20|159.6|157.6|159.6|157.6|159.6|157.6|159.46|157.46|0
1641898770000|2022-01-11 10:59:30|159.46|157.46|159.46|157.46|159.46|157.46|159.39|157.39|0
1641898780000|2022-01-11 10:59:40|159.31|157.31|159.31|157.31|159.31|157.31|159.31|157.31|0
1641898800000|2022-01-11 11:00:00|159.17|157.17|159.31|157.31|159.46|157.46|159.17|157.17|0
1641898810000|2022-01-11 11:00:10|159.17|157.17|159.31|157.31|159.31|157.31|159.17|157.17|0
1641898820000|2022-01-11 11:00:20|159.6|157.6|160.04|158.04|160.04|158.04|159.6|157.6|0
1641898830000|2022-01-11 11:00:30|160.18|158.18|159.82|157.82|160.18|158.18|159.82|157.82|0
1641898840000|2022-01-11 11:00:40|159.6|157.6|159.6|157.6|159.89|157.89|159.6|157.6|0
1641898850000|2022-01-11 11:00:50|159.53|157.53|159.6|157.6|159.75|157.75|159.53|157.53|0
1641898860000|2022-01-11 11:01:00|159.53|157.53|160.61|158.61|160.61|158.61|159.53|157.53|0
1641898870000|2022-01-11 11:01:10|160.9|158.9|160.76|158.76|160.98|158.98|160.76|158.76|0
1641898880000|2022-01-11 11:01:20|160.9|158.9|160.9|158.9|161.05|159.05|160.9|158.9|0
1641898890000|2022-01-11 11:01:30|160.61|158.61|160.11|158.11|160.61|158.61|160.11|158.11|0
1641898900000|2022-01-11 11:01:40|160.32|158.32|160.25|158.25|160.32|158.32|160.25|158.25|0
1641898910000|2022-01-11 11:01:50|160.18|158.18|160.32|158.32|160.32|158.32|160.18|158.18|0
1641898920000|2022-01-11 11:02:00|160.25|158.25|160.03|158.03|160.25|158.25|160.03|158.03|0
1641898930000|2022-01-11 11:02:10|160.32|158.32|160.54|158.54|160.61|158.61|160.32|158.32|0
1641898940000|2022-01-11 11:02:20|160.76|158.76|161.19|159.19|161.19|159.19|160.76|158.76|0
1641898950000|2022-01-11 11:02:30|161.12|159.12|161.05|159.05|161.12|159.12|161.05|159.05|0
1641898960000|2022-01-11 11:02:40|160.76|158.76|160.61|158.61|160.76|158.76|160.61|158.61|0
1641898970000|2022-01-11 11:02:50|160.32|158.32|160.9|158.9|160.9|158.9|160.32|158.32|0
1641898980000|2022-01-11 11:03:00|160.76|158.76|161.05|159.05|161.05|159.05|160.76|158.76|0
1641898990000|2022-01-11 11:03:10|161.34|159.34|161.19|159.19|161.34|159.34|161.19|159.19|0
1641899000000|2022-01-11 11:03:20|161.34|159.34|161.19|159.19|161.34|159.34|161.19|159.19|0
1641899010000|2022-01-11 11:03:30|161.34|159.34|161.34|159.34|161.34|159.34|161.19|159.19|0
1641899020000|2022-01-11 11:03:40|161.19|159.19|161.34|159.34|161.34|159.34|161.19|159.19|0
1641899030000|2022-01-11 11:03:50|161.19|159.19|161.34|159.34|161.34|159.34|161.19|159.19|0
1641899040000|2022-01-11 11:04:00|161.27|159.27|161.19|159.19|161.27|159.27|161.19|159.19|0
1641899060000|2022-01-11 11:04:20|161.12|159.12|161.05|159.05|161.12|159.12|160.9|158.9|0
1641899070000|2022-01-11 11:04:30|161.19|159.19|161.05|159.05|161.19|159.19|161.05|159.05|0
1641899080000|2022-01-11 11:04:40|161.19|159.19|161.34|159.34|161.34|159.34|161.19|159.19|0
1641899090000|2022-01-11 11:04:50|161.48|159.48|161.48|159.48|161.48|159.48|161.48|159.48|0
1641899100000|2022-01-11 11:05:00|161.34|159.34|161.19|159.19|161.34|159.34|161.05|159.05|0
1641899110000|2022-01-11 11:05:10|161.12|159.12|161.05|159.05|161.12|159.12|161.05|159.05|0
1641899130000|2022-01-11 11:05:30|161.19|159.19|161.19|159.19|161.19|159.19|161.19|159.19|0
1641899140000|2022-01-11 11:05:40|161.05|159.05|161.05|159.05|161.05|159.05|161.05|159.05|0
1641899160000|2022-01-11 11:06:00|161.19|159.19|161.19|159.19|161.19|159.19|161.19|159.19|0
1641899170000|2022-01-11 11:06:10|161.05|159.05|161.34|159.34|161.34|159.34|161.05|159.05|0
1641899180000|2022-01-11 11:06:20|161.19|159.19|161.27|159.27|161.27|159.27|161.19|159.19|0
1641899190000|2022-01-11 11:06:30|161.34|159.34|161.34|159.34|161.34|159.34|161.27|159.27|0
1641899200000|2022-01-11 11:06:40|161.27|159.27|161.34|159.34|161.34|159.34|161.19|159.19|0
1641899210000|2022-01-11 11:06:50|161.41|159.41|161.34|159.34|161.41|159.41|161.34|159.34|0
1641899220000|2022-01-11 11:07:00|161.48|159.48|161.77|159.77|161.77|159.77|161.48|159.48|0
1641899230000|2022-01-11 11:07:10|161.92|159.92|162.21|160.21|162.21|160.21|161.92|159.92|0
1641899250000|2022-01-11 11:07:30|162.35|160.35|162.21|160.21|162.35|160.35|162.21|160.21|0
1641899260000|2022-01-11 11:07:40|162.35|160.35|162.28|160.28|162.35|160.35|162.28|160.28|0
1641899270000|2022-01-11 11:07:50|162.35|160.35|162.35|160.35|162.35|160.35|162.35|160.35|0
1641899280000|2022-01-11 11:08:00|162.65|160.65|162.79|160.79|162.94|160.94|162.65|160.65|0
1641899290000|2022-01-11 11:08:10|162.35|160.35|162.35|160.35|162.35|160.35|162.21|160.21|0
1641899300000|2022-01-11 11:08:20|162.21|160.21|162.06|160.06|162.21|160.21|162.06|160.06|0
1641899310000|2022-01-11 11:08:30|162.14|160.14|162.28|160.28|162.28|160.28|162.06|160.06|0
1641899320000|2022-01-11 11:08:40|162.5|160.5|162.5|160.5|162.5|160.5|162.43|160.43|0
1641899330000|2022-01-11 11:08:50|162.35|160.35|162.21|160.21|162.5|160.5|162.21|160.21|0
1641899340000|2022-01-11 11:09:00|162.35|160.35|162.35|160.35|162.35|160.35|162.21|160.21|0
1641899350000|2022-01-11 11:09:10|162.5|160.5|162.35|160.35|162.5|160.5|162.35|160.35|0
1641899360000|2022-01-11 11:09:20|162.5|160.5|162.72|160.72|162.72|160.72|162.5|160.5|0
1641899370000|2022-01-11 11:09:30|162.79|160.79|162.5|160.5|162.79|160.79|162.5|160.5|0
1641899380000|2022-01-11 11:09:40|162.35|160.35|162.06|160.06|162.35|160.35|161.92|159.92|0
1641899390000|2022-01-11 11:09:50|162.21|160.21|161.48|159.48|162.21|160.21|161.48|159.48|0
1641899400000|2022-01-11 11:10:00|161.33|159.33|161.19|159.19|161.33|159.33|161.19|159.19|0
1641899410000|2022-01-11 11:10:10|161.26|159.26|161.48|159.48|161.48|159.48|161.26|159.26|0
1641899420000|2022-01-11 11:10:20|161.62|159.62|161.62|159.62|161.62|159.62|161.62|159.62|0
1641899430000|2022-01-11 11:10:30|161.77|159.77|161.48|159.48|161.77|159.77|161.48|159.48|0
1641899440000|2022-01-11 11:10:40|161.33|159.33|161.48|159.48|161.48|159.48|161.33|159.33|0
1641899450000|2022-01-11 11:10:50|161.33|159.33|161.33|159.33|161.48|159.48|161.33|159.33|0
1641899460000|2022-01-11 11:11:00|161.19|159.19|161.33|159.33|161.33|159.33|161.19|159.19|0
1641899470000|2022-01-11 11:11:10|161.26|159.26|161.33|159.33|161.33|159.33|161.04|159.04|0
1641899480000|2022-01-11 11:11:20|161.48|159.48|161.48|159.48|161.62|159.62|161.48|159.48|0
1641899490000|2022-01-11 11:11:30|161.33|159.33|161.33|159.33|161.48|159.48|161.33|159.33|0
1641899500000|2022-01-11 11:11:40|161.48|159.48|161.33|159.33|161.48|159.48|161.33|159.33|0
1641899520000|2022-01-11 11:12:00|161.19|159.19|160.97|158.97|161.19|159.19|160.9|158.9|0
1641899530000|2022-01-11 11:12:10|160.9|158.9|161.19|159.19|161.19|159.19|160.9|158.9|0
1641899540000|2022-01-11 11:12:20|161.12|159.12|161.62|159.62|161.62|159.62|161.12|159.12|0
1641899550000|2022-01-11 11:12:30|161.77|159.77|161.77|159.77|161.77|159.77|161.62|159.62|0
1641899560000|2022-01-11 11:12:40|162.06|160.06|161.91|159.91|162.06|160.06|161.91|159.91|0
1641899570000|2022-01-11 11:12:50|161.77|159.77|161.62|159.62|161.84|159.84|161.62|159.62|0
1641899580000|2022-01-11 11:13:00|161.91|159.91|162.06|160.06|162.06|160.06|161.91|159.91|0
1641899590000|2022-01-11 11:13:10|161.99|159.99|161.62|159.62|161.99|159.99|161.62|159.62|0
1641899600000|2022-01-11 11:13:20|161.48|159.48|161.48|159.48|161.48|159.48|161.48|159.48|0
1641899610000|2022-01-11 11:13:30|161.62|159.62|161.77|159.77|161.77|159.77|161.62|159.62|0
1641899620000|2022-01-11 11:13:40|161.99|159.99|161.91|159.91|161.99|159.99|161.91|159.91|0
1641899630000|2022-01-11 11:13:50|161.77|159.77|161.84|159.84|161.91|159.91|161.77|159.77|0
1641899640000|2022-01-11 11:14:00|161.62|159.62|162.06|160.06|162.06|160.06|161.62|159.62|0
1641899650000|2022-01-11 11:14:10|162.2|160.2|162.2|160.2|162.2|160.2|162.2|160.2|0
1641899660000|2022-01-11 11:14:20|162.35|160.35|162.35|160.35|162.35|160.35|162.35|160.35|0
1641899670000|2022-01-11 11:14:30|162.5|160.5|162.5|160.5|162.5|160.5|162.35|160.35|0
1641899680000|2022-01-11 11:14:40|162.35|160.35|162.2|160.2|162.35|160.35|162.06|160.06|0
1641899690000|2022-01-11 11:14:50|162.35|160.35|162.35|160.35|162.35|160.35|162.35|160.35|0
1641899700000|2022-01-11 11:15:00|162.2|160.2|162.28|160.28|162.28|160.28|162.2|160.2|0
1641899710000|2022-01-11 11:15:10|162.35|160.35|162.2|160.2|162.35|160.35|162.13|160.13|0
1641899730000|2022-01-11 11:15:30|162.06|160.06|161.91|159.91|162.06|160.06|161.91|159.91|0
1641899740000|2022-01-11 11:15:40|162.06|160.06|162.06|160.06|162.06|160.06|161.99|159.99|0
1641899750000|2022-01-11 11:15:50|161.91|159.91|161.91|159.91|161.91|159.91|161.91|159.91|0
1641899760000|2022-01-11 11:16:00|161.99|159.99|162.35|160.35|162.35|160.35|161.99|159.99|0
1641899770000|2022-01-11 11:16:10|162.2|160.2|162.06|160.06|162.2|160.2|162.06|160.06|0
1641899780000|2022-01-11 11:16:20|161.91|159.91|161.99|159.99|162.06|160.06|161.91|159.91|0
1641899790000|2022-01-11 11:16:30|161.91|159.91|161.77|159.77|161.91|159.91|161.77|159.77|0
1641899800000|2022-01-11 11:16:40|161.84|159.84|161.99|159.99|161.99|159.99|161.84|159.84|0
1641899810000|2022-01-11 11:16:50|162.06|160.06|161.77|159.77|162.06|160.06|161.77|159.77|0
1641899820000|2022-01-11 11:17:00|161.91|159.91|162.06|160.06|162.06|160.06|161.91|159.91|0
1641899840000|2022-01-11 11:17:20|162.13|160.13|162.13|160.13|162.2|160.2|162.13|160.13|0
1641899850000|2022-01-11 11:17:30|161.91|159.91|161.91|159.91|161.91|159.91|161.91|159.91|0
1641899860000|2022-01-11 11:17:40|161.84|159.84|161.62|159.62|161.91|159.91|161.62|159.62|0
1641899870000|2022-01-11 11:17:50|161.77|159.77|161.62|159.62|161.77|159.77|161.62|159.62|0
1641899880000|2022-01-11 11:18:00|161.55|159.55|161.4|159.4|161.55|159.55|161.4|159.4|0
1641899890000|2022-01-11 11:18:10|161.18|159.18|161.18|159.18|161.33|159.33|161.18|159.18|0
1641899900000|2022-01-11 11:18:20|161.26|159.26|161.18|159.18|161.26|159.26|161.18|159.18|0
1641899910000|2022-01-11 11:18:30|161.33|159.33|161.47|159.47|161.47|159.47|161.33|159.33|0
1641899920000|2022-01-11 11:18:40|161.33|159.33|161.33|159.33|161.33|159.33|161.33|159.33|0
1641899940000|2022-01-11 11:19:00|161.76|159.76|161.76|159.76|161.76|159.76|161.76|159.76|0
1641899950000|2022-01-11 11:19:10|161.91|159.91|162.06|160.06|162.06|160.06|161.91|159.91|0
1641899960000|2022-01-11 11:19:20|162.13|160.13|162.2|160.2|162.2|160.2|162.13|160.13|0
1641899970000|2022-01-11 11:19:30|162.06|160.06|162.06|160.06|162.06|160.06|161.99|159.99|0
1641899990000|2022-01-11 11:19:50|161.91|159.91|161.91|159.91|161.91|159.91|161.91|159.91|0
1641900000000|2022-01-11 11:20:00|161.76|159.76|161.91|159.91|161.99|159.99|161.76|159.76|0
1641900020000|2022-01-11 11:20:20|162.05|160.05|162.05|160.05|162.05|160.05|162.05|160.05|0
1641900030000|2022-01-11 11:20:30|161.91|159.91|161.62|159.62|161.91|159.91|161.62|159.62|0
1641900040000|2022-01-11 11:20:40|161.76|159.76|161.91|159.91|161.91|159.91|161.76|159.76|0
1641900050000|2022-01-11 11:20:50|162.05|160.05|161.98|159.98|162.05|160.05|161.98|159.98|0
1641900060000|2022-01-11 11:21:00|161.91|159.91|161.91|159.91|162.05|160.05|161.91|159.91|0
1641900070000|2022-01-11 11:21:10|161.98|159.98|161.98|159.98|162.05|160.05|161.91|159.91|0
1641900080000|2022-01-11 11:21:20|161.91|159.91|161.91|159.91|161.91|159.91|161.91|159.91|0
1641900090000|2022-01-11 11:21:30|162.05|160.05|162.05|160.05|162.05|160.05|162.05|160.05|0
1641900100000|2022-01-11 11:21:40|162.2|160.2|162.35|160.35|162.35|160.35|162.2|160.2|0
1641900110000|2022-01-11 11:21:50|162.28|160.28|162.2|160.2|162.28|160.28|162.05|160.05|0
1641900130000|2022-01-11 11:22:10|162.13|160.13|162.13|160.13|162.2|160.2|162.13|160.13|0
1641900140000|2022-01-11 11:22:20|161.91|159.91|161.76|159.76|161.91|159.91|161.76|159.76|0
1641900150000|2022-01-11 11:22:30|161.91|159.91|161.91|159.91|161.91|159.91|161.91|159.91|0
1641900160000|2022-01-11 11:22:40|161.76|159.76|161.76|159.76|161.76|159.76|161.76|159.76|0
1641900170000|2022-01-11 11:22:50|161.84|159.84|161.84|159.84|161.84|159.84|161.84|159.84|0
1641900180000|2022-01-11 11:23:00|161.91|159.91|161.91|159.91|161.91|159.91|161.76|159.76|0
1641900190000|2022-01-11 11:23:10|161.76|159.76|161.76|159.76|161.76|159.76|161.76|159.76|0
1641900200000|2022-01-11 11:23:20|161.84|159.84|161.84|159.84|161.84|159.84|161.84|159.84|0
1641900210000|2022-01-11 11:23:30|161.76|159.76|161.91|159.91|161.91|159.91|161.76|159.76|0
1641900220000|2022-01-11 11:23:40|161.84|159.84|161.76|159.76|161.84|159.84|161.76|159.76|0
1641900240000|2022-01-11 11:24:00|161.91|159.91|161.76|159.76|161.91|159.91|161.76|159.76|0
1641900270000|2022-01-11 11:24:30|161.69|159.69|161.69|159.69|161.69|159.69|161.69|159.69|0
1641900280000|2022-01-11 11:24:40|161.62|159.62|161.62|159.62|161.62|159.62|161.62|159.62|0
1641900300000|2022-01-11 11:25:00|161.76|159.76|161.62|159.62|161.76|159.76|161.62|159.62|0
1641900310000|2022-01-11 11:25:10|161.69|159.69|162.05|160.05|162.05|160.05|161.69|159.69|0
1641900320000|2022-01-11 11:25:20|162.13|160.13|162.05|160.05|162.13|160.13|162.05|160.05|0
1641900340000|2022-01-11 11:25:40|161.98|159.98|162.05|160.05|162.05|160.05|161.98|159.98|0
1641900350000|2022-01-11 11:25:50|162.2|160.2|162.34|160.34|162.34|160.34|162.2|160.2|0
1641900360000|2022-01-11 11:26:00|162.27|160.27|162.2|160.2|162.34|160.34|162.2|160.2|0
1641900370000|2022-01-11 11:26:10|162.34|160.34|162.34|160.34|162.34|160.34|162.34|160.34|0
1641900380000|2022-01-11 11:26:20|162.27|160.27|162.2|160.2|162.27|160.27|162.2|160.2|0
1641900390000|2022-01-11 11:26:30|162.27|160.27|162.34|160.34|162.34|160.34|162.27|160.27|0
1641900400000|2022-01-11 11:26:40|162.49|160.49|162.49|160.49|162.49|160.49|162.49|160.49|0
1641900410000|2022-01-11 11:26:50|162.34|160.34|162.34|160.34|162.34|160.34|162.34|160.34|0
1641900420000|2022-01-11 11:27:00|162.42|160.42|162.34|160.34|162.42|160.42|162.34|160.34|0
1641900430000|2022-01-11 11:27:10|162.27|160.27|162.2|160.2|162.34|160.34|162.2|160.2|0
1641900440000|2022-01-11 11:27:20|162.34|160.34|162.34|160.34|162.49|160.49|162.34|160.34|0
1641900470000|2022-01-11 11:27:50|162.49|160.49|162.49|160.49|162.49|160.49|162.49|160.49|0
1641900480000|2022-01-11 11:28:00|162.42|160.42|162.49|160.49|162.49|160.49|162.42|160.42|0
1641900490000|2022-01-11 11:28:10|162.42|160.42|162.2|160.2|162.42|160.42|162.2|160.2|0
1641900500000|2022-01-11 11:28:20|162.34|160.34|162.2|160.2|162.34|160.34|162.2|160.2|0
1641900510000|2022-01-11 11:28:30|162.49|160.49|162.34|160.34|162.49|160.49|162.34|160.34|0
1641900520000|2022-01-11 11:28:40|162.2|160.2|162.2|160.2|162.2|160.2|162.2|160.2|0
1641900530000|2022-01-11 11:28:50|162.27|160.27|162.49|160.49|162.49|160.49|162.27|160.27|0
1641900540000|2022-01-11 11:29:00|162.63|160.63|162.63|160.63|162.63|160.63|162.49|160.49|0
1641900550000|2022-01-11 11:29:10|162.49|160.49|162.2|160.2|162.63|160.63|162.2|160.2|0
1641900560000|2022-01-11 11:29:20|162.34|160.34|162.34|160.34|162.34|160.34|162.19|160.19|0
1641900590000|2022-01-11 11:29:50|162.49|160.49|162.49|160.49|162.49|160.49|162.49|160.49|0
1641900600000|2022-01-11 11:30:00|162.34|160.34|162.19|160.19|162.34|160.34|162.19|160.19|0
1641900610000|2022-01-11 11:30:10|162.34|160.34|162.34|160.34|162.34|160.34|162.34|160.34|0
1641900630000|2022-01-11 11:30:30|162.49|160.49|162.49|160.49|162.49|160.49|162.49|160.49|0
1641900640000|2022-01-11 11:30:40|162.63|160.63|162.19|160.19|162.63|160.63|162.19|160.19|0
1641900650000|2022-01-11 11:30:50|161.9|159.9|161.32|159.32|161.9|159.9|161.32|159.32|0
1641900660000|2022-01-11 11:31:00|161.18|159.18|161.32|159.32|161.4|159.4|161.18|159.18|0
1641900670000|2022-01-11 11:31:10|161.18|159.18|161.18|159.18|161.18|159.18|161.18|159.18|0
1641900680000|2022-01-11 11:31:20|161.03|159.03|161.32|159.32|161.32|159.32|161.03|159.03|0
1641900690000|2022-01-11 11:31:30|161.25|159.25|161.32|159.32|161.32|159.32|161.25|159.25|0
1641900700000|2022-01-11 11:31:40|161.61|159.61|161.32|159.32|161.61|159.61|161.32|159.32|0
1641900710000|2022-01-11 11:31:50|161.4|159.4|161.32|159.32|161.47|159.47|161.32|159.32|0
1641900720000|2022-01-11 11:32:00|161.25|159.25|161.17|159.17|161.25|159.25|161.17|159.17|0
1641900730000|2022-01-11 11:32:10|161.03|159.03|160.74|158.74|161.17|159.17|160.74|158.74|0
1641900740000|2022-01-11 11:32:20|160.88|158.88|160.88|158.88|160.88|158.88|160.88|158.88|0
1641900750000|2022-01-11 11:32:30|161.03|159.03|161.03|159.03|161.03|159.03|161.03|159.03|0
1641900770000|2022-01-11 11:32:50|160.88|158.88|160.88|158.88|160.88|158.88|160.88|158.88|0
1641900780000|2022-01-11 11:33:00|160.74|158.74|161.03|159.03|161.03|159.03|160.74|158.74|0
1641900790000|2022-01-11 11:33:10|161.17|159.17|161.32|159.32|161.32|159.32|161.17|159.17|0
1641900800000|2022-01-11 11:33:20|161.39|159.39|161.39|159.39|161.39|159.39|161.39|159.39|0
1641900810000|2022-01-11 11:33:30|161.46|159.46|161.17|159.17|161.46|159.46|161.03|159.03|0
1641900830000|2022-01-11 11:33:50|161.03|159.03|161.03|159.03|161.03|159.03|161.03|159.03|0
1641900840000|2022-01-11 11:34:00|161.17|159.17|161.17|159.17|161.17|159.17|161.03|159.03|0
1641900850000|2022-01-11 11:34:10|161.03|159.03|161.03|159.03|161.03|159.03|161.03|159.03|0
1641900860000|2022-01-11 11:34:20|161.17|159.17|161.03|159.03|161.17|159.17|161.03|159.03|0
1641900870000|2022-01-11 11:34:30|161.1|159.1|161.03|159.03|161.1|159.1|161.03|159.03|0
1641900880000|2022-01-11 11:34:40|161.1|159.1|161.03|159.03|161.1|159.1|161.03|159.03|0
1641900890000|2022-01-11 11:34:50|161.1|159.1|161.17|159.17|161.17|159.17|161.1|159.1|0
1641900900000|2022-01-11 11:35:00|161.1|159.1|161.32|159.32|161.32|159.32|161.1|159.1|0
1641900910000|2022-01-11 11:35:10|161.46|159.46|161.46|159.46|161.46|159.46|161.32|159.32|0
1641900920000|2022-01-11 11:35:20|161.54|159.54|161.17|159.17|161.54|159.54|161.17|159.17|0
1641900940000|2022-01-11 11:35:40|161.03|159.03|160.88|158.88|161.03|159.03|160.88|158.88|0
1641900950000|2022-01-11 11:35:50|160.74|158.74|160.67|158.67|160.74|158.74|160.59|158.59|0
1641900960000|2022-01-11 11:36:00|160.74|158.74|160.59|158.59|160.74|158.74|160.59|158.59|0
1641900970000|2022-01-11 11:36:10|160.74|158.74|160.88|158.88|160.88|158.88|160.74|158.74|0
1641900980000|2022-01-11 11:36:20|160.74|158.74|160.88|158.88|160.88|158.88|160.74|158.74|0
1641900990000|2022-01-11 11:36:30|160.96|158.96|160.96|158.96|160.96|158.96|160.96|158.96|0
1641901000000|2022-01-11 11:36:40|160.88|158.88|160.59|158.59|160.88|158.88|160.59|158.59|0
1641901010000|2022-01-11 11:36:50|160.74|158.74|160.74|158.74|160.74|158.74|160.74|158.74|0
1641901040000|2022-01-11 11:37:20|160.81|158.81|160.74|158.74|160.88|158.88|160.74|158.74|0
1641901050000|2022-01-11 11:37:30|160.88|158.88|160.88|158.88|160.88|158.88|160.88|158.88|0
1641901060000|2022-01-11 11:37:40|160.74|158.74|160.74|158.74|160.74|158.74|160.74|158.74|0
1641901080000|2022-01-11 11:38:00|160.59|158.59|160.74|158.74|160.74|158.74|160.59|158.59|0
1641901090000|2022-01-11 11:38:10|160.81|158.81|160.74|158.74|160.81|158.81|160.74|158.74|0
1641901100000|2022-01-11 11:38:20|160.88|158.88|160.81|158.81|160.88|158.88|160.81|158.81|0
1641901110000|2022-01-11 11:38:30|160.88|158.88|161.03|159.03|161.03|159.03|160.88|158.88|0
1641901120000|2022-01-11 11:38:40|161.1|159.1|161.03|159.03|161.1|159.1|161.03|159.03|0
1641901140000|2022-01-11 11:39:00|160.88|158.88|160.74|158.74|160.88|158.88|160.74|158.74|0
1641901150000|2022-01-11 11:39:10|160.3|158.3|160.3|158.3|160.3|158.3|160.3|158.3|0
1641901160000|2022-01-11 11:39:20|160.38|158.38|160.45|158.45|160.45|158.45|160.38|158.38|0
1641901200000|2022-01-11 11:40:00|160.73|158.73|160.52|158.52|160.73|158.73|160.52|158.52|0
1641901210000|2022-01-11 11:40:10|160.44|158.44|160.3|158.3|160.44|158.44|160.3|158.3|0
1641901220000|2022-01-11 11:40:20|160.44|158.44|160.44|158.44|160.44|158.44|160.44|158.44|0
1641901230000|2022-01-11 11:40:30|160.59|158.59|160.59|158.59|160.59|158.59|160.59|158.59|0
1641901250000|2022-01-11 11:40:50|160.44|158.44|160.44|158.44|160.44|158.44|160.44|158.44|0
1641901260000|2022-01-11 11:41:00|160.37|158.37|160.59|158.59|160.59|158.59|160.37|158.37|0
1641901270000|2022-01-11 11:41:10|160.44|158.44|160.44|158.44|160.44|158.44|160.44|158.44|0
1641901290000|2022-01-11 11:41:30|160.52|158.52|160.44|158.44|160.52|158.52|160.44|158.44|0
1641901300000|2022-01-11 11:41:40|160.37|158.37|160.44|158.44|160.44|158.44|160.37|158.37|0
1641901310000|2022-01-11 11:41:50|160.59|158.59|160.59|158.59|160.59|158.59|160.44|158.44|0
1641901330000|2022-01-11 11:42:10|160.44|158.44|160.44|158.44|160.44|158.44|160.44|158.44|0
1641901340000|2022-01-11 11:42:20|160.52|158.52|160.44|158.44|160.52|158.52|160.44|158.44|0
1641901350000|2022-01-11 11:42:30|160.3|158.3|160.44|158.44|160.44|158.44|160.3|158.3|0
1641901370000|2022-01-11 11:42:50|160.37|158.37|160.37|158.37|160.37|158.37|160.37|158.37|0
1641901380000|2022-01-11 11:43:00|160.44|158.44|160.37|158.37|160.44|158.44|160.3|158.3|0
1641901390000|2022-01-11 11:43:10|160.44|158.44|160.3|158.3|160.44|158.44|160.3|158.3|0
1641901400000|2022-01-11 11:43:20|160.15|158.15|160.15|158.15|160.15|158.15|160.15|158.15|0
1641901410000|2022-01-11 11:43:30|160.3|158.3|160.15|158.15|160.3|158.3|160.15|158.15|0
1641901420000|2022-01-11 11:43:40|160.3|158.3|160.44|158.44|160.44|158.44|160.3|158.3|0
1641901430000|2022-01-11 11:43:50|160.3|158.3|160.3|158.3|160.3|158.3|160.3|158.3|0
1641901440000|2022-01-11 11:44:00|160.44|158.44|160.44|158.44|160.44|158.44|160.44|158.44|0
1641901460000|2022-01-11 11:44:20|160.3|158.3|160.3|158.3|160.3|158.3|160.3|158.3|0
1641901490000|2022-01-11 11:44:50|160.15|158.15|160.15|158.15|160.15|158.15|160.15|158.15|0
1641901500000|2022-01-11 11:45:00|160.44|158.44|160.44|158.44|160.44|158.44|160.44|158.44|0
1641901520000|2022-01-11 11:45:20|160.59|158.59|160.44|158.44|160.59|158.59|160.44|158.44|0
1641901530000|2022-01-11 11:45:30|160.37|158.37|160.3|158.3|160.44|158.44|160.3|158.3|0
1641901560000|2022-01-11 11:46:00|160.15|158.15|160.01|158.01|160.15|158.15|160.01|158.01|0
1641901580000|2022-01-11 11:46:20|160.08|158.08|160.15|158.15|160.15|158.15|160.01|158.01|0
1641901600000|2022-01-11 11:46:40|160.3|158.3|160.3|158.3|160.3|158.3|160.15|158.15|0
1641901610000|2022-01-11 11:46:50|160.44|158.44|160.3|158.3|160.44|158.44|160.3|158.3|0
1641901620000|2022-01-11 11:47:00|160.37|158.37|160.44|158.44|160.44|158.44|160.37|158.37|0
1641901660000|2022-01-11 11:47:40|160.52|158.52|160.52|158.52|160.52|158.52|160.52|158.52|0
1641901670000|2022-01-11 11:47:50|160.44|158.44|160.44|158.44|160.59|158.59|160.44|158.44|0
1641901680000|2022-01-11 11:48:00|160.52|158.52|160.44|158.44|160.52|158.52|160.44|158.44|0
1641901700000|2022-01-11 11:48:20|160.52|158.52|160.44|158.44|160.52|158.52|160.44|158.44|0
1641901710000|2022-01-11 11:48:30|160.3|158.3|160.37|158.37|160.37|158.37|160.3|158.3|0
1641901720000|2022-01-11 11:48:40|160.44|158.44|160.58|158.58|160.58|158.58|160.44|158.44|0
1641901740000|2022-01-11 11:49:00|160.51|158.51|160.44|158.44|160.51|158.51|160.44|158.44|0
1641901750000|2022-01-11 11:49:10|160.51|158.51|160.44|158.44|160.58|158.58|160.44|158.44|0
1641901760000|2022-01-11 11:49:20|160.58|158.58|160.58|158.58|160.58|158.58|160.58|158.58|0
1641901770000|2022-01-11 11:49:30|160.44|158.44|160.58|158.58|160.58|158.58|160.44|158.44|0
1641901780000|2022-01-11 11:49:40|160.44|158.44|160.58|158.58|160.58|158.58|160.44|158.44|0
1641901790000|2022-01-11 11:49:50|160.44|158.44|160.58|158.58|160.58|158.58|160.44|158.44|0
1641901800000|2022-01-11 11:50:00|160.66|158.66|160.73|158.73|160.73|158.73|160.58|158.58|0
1641901810000|2022-01-11 11:50:10|160.58|158.58|160.51|158.51|160.58|158.58|160.51|158.51|0
1641901820000|2022-01-11 11:50:20|160.44|158.44|160.44|158.44|160.44|158.44|160.44|158.44|0
1641901850000|2022-01-11 11:50:50|160.58|158.58|160.58|158.58|160.58|158.58|160.58|158.58|0
1641901860000|2022-01-11 11:51:00|160.44|158.44|160.58|158.58|160.58|158.58|160.44|158.44|0
1641901880000|2022-01-11 11:51:20|160.51|158.51|160.44|158.44|160.51|158.51|160.44|158.44|0
1641901900000|2022-01-11 11:51:40|160.15|158.15|160.15|158.15|160.15|158.15|160.15|158.15|0
1641901910000|2022-01-11 11:51:50|160|158|160.15|158.15|160.15|158.15|160|158|0
1641901920000|2022-01-11 11:52:00|160.08|158.08|160.15|158.15|160.15|158.15|160|158|0
1641901930000|2022-01-11 11:52:10|160|158|159.71|157.71|160|158|159.71|157.71|0
1641901940000|2022-01-11 11:52:20|159.65|157.65|159.65|157.65|159.65|157.65|159.65|157.65|0
1641901950000|2022-01-11 11:52:30|159.71|157.71|159.57|157.57|159.71|157.71|159.57|157.57|0
1641901970000|2022-01-11 11:52:50|159.43|157.43|159.28|157.28|159.43|157.43|159.28|157.28|0
1641902000000|2022-01-11 11:53:20|159.14|157.14|159.14|157.14|159.14|157.14|159.14|157.14|0
1641902010000|2022-01-11 11:53:30|159.21|157.21|159.28|157.28|159.28|157.28|159.21|157.21|0
1641902020000|2022-01-11 11:53:40|159.14|157.14|159.21|157.21|159.21|157.21|159.14|157.14|0
1641902030000|2022-01-11 11:53:50|159.28|157.28|159.28|157.28|159.28|157.28|159.28|157.28|0
1641902040000|2022-01-11 11:54:00|159.14|157.14|159.28|157.28|159.28|157.28|159.14|157.14|0
1641902110000|2022-01-11 11:55:10|159.42|157.42|159.42|157.42|159.42|157.42|159.42|157.42|0
1641902120000|2022-01-11 11:55:20|159.57|157.57|159.57|157.57|159.57|157.57|159.57|157.57|0
1641902130000|2022-01-11 11:55:30|159.42|157.42|159.42|157.42|159.42|157.42|159.42|157.42|0
1641902140000|2022-01-11 11:55:40|159.57|157.57|159.42|157.42|159.57|157.57|159.28|157.28|0
1641902150000|2022-01-11 11:55:50|159.57|157.57|159.42|157.42|159.57|157.57|159.42|157.42|0
1641902160000|2022-01-11 11:56:00|159.57|157.57|159.57|157.57|159.57|157.57|159.57|157.57|0
1641902170000|2022-01-11 11:56:10|159.71|157.71|159.86|157.86|159.86|157.86|159.71|157.71|0
1641902180000|2022-01-11 11:56:20|159.71|157.71|159.71|157.71|159.71|157.71|159.71|157.71|0
1641902190000|2022-01-11 11:56:30|159.64|157.64|159.71|157.71|159.71|157.71|159.64|157.64|0
1641902200000|2022-01-11 11:56:40|159.86|157.86|159.86|157.86|159.86|157.86|159.86|157.86|0
1641902210000|2022-01-11 11:56:50|160|158|160.15|158.15|160.15|158.15|160|158|0
1641902220000|2022-01-11 11:57:00|160.29|158.29|160.29|158.29|160.29|158.29|160.29|158.29|0
1641902230000|2022-01-11 11:57:10|160.43|158.43|160.72|158.72|160.72|158.72|160.43|158.43|0
1641902240000|2022-01-11 11:57:20|160.8|158.8|160.72|158.72|160.8|158.8|160.72|158.72|0
1641902250000|2022-01-11 11:57:30|160.58|158.58|160.58|158.58|160.58|158.58|160.58|158.58|0
1641902260000|2022-01-11 11:57:40|160.72|158.72|160.72|158.72|160.72|158.72|160.72|158.72|0
1641902270000|2022-01-11 11:57:50|160.94|158.94|160.94|158.94|160.94|158.94|160.94|158.94|0
1641902280000|2022-01-11 11:58:00|160.87|158.87|161.01|159.01|161.01|159.01|160.87|158.87|0
1641902290000|2022-01-11 11:58:10|161.16|159.16|161.01|159.01|161.16|159.16|161.01|159.01|0
1641902300000|2022-01-11 11:58:20|161.16|159.16|161.16|159.16|161.16|159.16|161.16|159.16|0
1641902310000|2022-01-11 11:58:30|161.3|159.3|161.45|159.45|161.45|159.45|161.3|159.3|0
1641902320000|2022-01-11 11:58:40|161.59|159.59|161.59|159.59|161.59|159.59|161.59|159.59|0
1641902340000|2022-01-11 11:59:00|161.3|159.3|161.3|159.3|161.3|159.3|161.3|159.3|0
1641902350000|2022-01-11 11:59:10|161.59|159.59|161.74|159.74|161.74|159.74|161.59|159.59|0
1641902360000|2022-01-11 11:59:20|161.59|159.59|161.74|159.74|161.74|159.74|161.59|159.59|0
1641902390000|2022-01-11 11:59:50|162.03|160.03|162.03|160.03|162.03|160.03|162.03|160.03|0
1641902400000|2022-01-11 12:00:00|162.61|160.61|162.76|160.76|162.91|160.91|162.61|160.61|0
1641902410000|2022-01-11 12:00:10|162.61|160.61|162.47|160.47|162.61|160.61|162.32|160.32|0
1641902420000|2022-01-11 12:00:20|162.32|160.32|162.18|160.18|162.32|160.32|162.18|160.18|0
1641902430000|2022-01-11 12:00:30|161.88|159.88|161.74|159.74|161.88|159.88|161.67|159.67|0
1641902440000|2022-01-11 12:00:40|161.59|159.59|161.59|159.59|161.59|159.59|161.52|159.52|0
1641902450000|2022-01-11 12:00:50|161.45|159.45|161.3|159.3|161.45|159.45|161.3|159.3|0
1641902460000|2022-01-11 12:01:00|161.38|159.38|161.3|159.3|161.38|159.38|161.3|159.3|0
1641902470000|2022-01-11 12:01:10|161.23|159.23|161.3|159.3|161.3|159.3|161.16|159.16|0
1641902480000|2022-01-11 12:01:20|161.45|159.45|161.45|159.45|161.45|159.45|161.45|159.45|0
1641902490000|2022-01-11 12:01:30|161.38|159.38|161.74|159.74|161.74|159.74|161.38|159.38|0
1641902500000|2022-01-11 12:01:40|161.45|159.45|161.45|159.45|161.45|159.45|161.45|159.45|0
1641902510000|2022-01-11 12:01:50|161.3|159.3|161.3|159.3|161.3|159.3|161.3|159.3|0
1641902530000|2022-01-11 12:02:10|161.23|159.23|161.74|159.74|161.74|159.74|161.23|159.23|0
1641902540000|2022-01-11 12:02:20|161.3|159.3|161.16|159.16|161.3|159.3|161.16|159.16|0
1641902550000|2022-01-11 12:02:30|161.3|159.3|161.45|159.45|161.45|159.45|161.3|159.3|0
1641902560000|2022-01-11 12:02:40|161.38|159.38|161.38|159.38|161.38|159.38|161.38|159.38|0
1641902570000|2022-01-11 12:02:50|161.45|159.45|161.81|159.81|161.81|159.81|161.45|159.45|0
1641902580000|2022-01-11 12:03:00|161.74|159.74|161.74|159.74|162.03|160.03|161.74|159.74|0
1641902590000|2022-01-11 12:03:10|161.88|159.88|161.74|159.74|162.03|160.03|161.74|159.74|0
1641902600000|2022-01-11 12:03:20|161.88|159.88|161.59|159.59|161.88|159.88|161.59|159.59|0
1641902610000|2022-01-11 12:03:30|161.45|159.45|161.45|159.45|161.45|159.45|161.45|159.45|0
1641902620000|2022-01-11 12:03:40|161.59|159.59|161.59|159.59|161.59|159.59|161.45|159.45|0
1641902640000|2022-01-11 12:04:00|161.52|159.52|161.88|159.88|161.88|159.88|161.52|159.52|0
1641902650000|2022-01-11 12:04:10|162.03|160.03|161.74|159.74|162.03|160.03|161.74|159.74|0
1641902660000|2022-01-11 12:04:20|161.88|159.88|161.45|159.45|161.88|159.88|161.45|159.45|0
1641902670000|2022-01-11 12:04:30|161.3|159.3|161.45|159.45|161.45|159.45|161.3|159.3|0
1641902680000|2022-01-11 12:04:40|161.3|159.3|161.67|159.67|161.67|159.67|161.3|159.3|0
1641902690000|2022-01-11 12:04:50|161.59|159.59|161.59|159.59|161.59|159.59|161.52|159.52|0
1641902710000|2022-01-11 12:05:10|161.45|159.45|161.59|159.59|161.59|159.59|161.45|159.45|0
1641902730000|2022-01-11 12:05:30|161.3|159.3|161.59|159.59|161.59|159.59|161.3|159.3|0
1641902740000|2022-01-11 12:05:40|161.74|159.74|161.74|159.74|161.74|159.74|161.74|159.74|0
1641902750000|2022-01-11 12:05:50|161.59|159.59|161.44|159.44|161.59|159.59|161.44|159.44|0
1641902770000|2022-01-11 12:06:10|161.15|159.15|161.15|159.15|161.15|159.15|161.15|159.15|0
1641902780000|2022-01-11 12:06:20|161.01|159.01|160.86|158.86|161.01|159.01|160.86|158.86|0
1641902790000|2022-01-11 12:06:30|161.01|159.01|160.86|158.86|161.01|159.01|160.86|158.86|0
1641902800000|2022-01-11 12:06:40|160.72|158.72|160.72|158.72|160.72|158.72|160.72|158.72|0
1641902810000|2022-01-11 12:06:50|160.65|158.65|160.65|158.65|160.65|158.65|160.65|158.65|0
1641902820000|2022-01-11 12:07:00|160.57|158.57|160.57|158.57|160.57|158.57|160.57|158.57|0
1641902830000|2022-01-11 12:07:10|160.72|158.72|161.01|159.01|161.01|159.01|160.72|158.72|0
1641902840000|2022-01-11 12:07:20|161.15|159.15|161.15|159.15|161.15|159.15|161.15|159.15|0
1641902850000|2022-01-11 12:07:30|160.86|158.86|161.15|159.15|161.15|159.15|160.86|158.86|0
1641902860000|2022-01-11 12:07:40|161.01|159.01|161.15|159.15|161.15|159.15|161.01|159.01|0
1641902870000|2022-01-11 12:07:50|161.01|159.01|161.15|159.15|161.15|159.15|161.01|159.01|0
1641902880000|2022-01-11 12:08:00|161.01|159.01|161.88|159.88|161.88|159.88|161.01|159.01|0
1641902890000|2022-01-11 12:08:10|161.73|159.73|161.59|159.59|161.73|159.73|161.59|159.59|0
1641902900000|2022-01-11 12:08:20|161.88|159.88|161.73|159.73|161.88|159.88|161.73|159.73|0
1641902910000|2022-01-11 12:08:30|161.59|159.59|161.59|159.59|161.59|159.59|161.59|159.59|0
1641902920000|2022-01-11 12:08:40|161.44|159.44|161.59|159.59|161.59|159.59|161.44|159.44|0
1641902930000|2022-01-11 12:08:50|161.44|159.44|161.59|159.59|161.59|159.59|161.44|159.44|0
1641902940000|2022-01-11 12:09:00|161.3|159.3|161.3|159.3|161.3|159.3|161.3|159.3|0
1641902950000|2022-01-11 12:09:10|161.44|159.44|161.3|159.3|161.44|159.44|161.3|159.3|0
1641902970000|2022-01-11 12:09:30|161.44|159.44|161.59|159.59|161.59|159.59|161.44|159.44|0
1641902980000|2022-01-11 12:09:40|161.44|159.44|161.3|159.3|161.44|159.44|161.3|159.3|0
1641902990000|2022-01-11 12:09:50|161.15|159.15|161.3|159.3|161.3|159.3|161.15|159.15|0
1641903000000|2022-01-11 12:10:00|161.44|159.44|161.59|159.59|161.59|159.59|161.44|159.44|0
1641903030000|2022-01-11 12:10:30|161.73|159.73|162.02|160.02|162.02|160.02|161.73|159.73|0
1641903040000|2022-01-11 12:10:40|162.1|160.1|162.17|160.17|162.17|160.17|162.02|160.02|0
1641903050000|2022-01-11 12:10:50|162.32|160.32|162.46|160.46|162.46|160.46|162.32|160.32|0
1641903060000|2022-01-11 12:11:00|162.32|160.32|161.73|159.73|162.32|160.32|161.73|159.73|0
1641903070000|2022-01-11 12:11:10|161.81|159.81|162.02|160.02|162.02|160.02|161.73|159.73|0
1641903080000|2022-01-11 12:11:20|162.17|160.17|162.31|160.31|162.31|160.31|162.17|160.17|0
1641903090000|2022-01-11 12:11:30|162.17|160.17|162.02|160.02|162.24|160.24|162.02|160.02|0
1641903100000|2022-01-11 12:11:40|161.73|159.73|161.88|159.88|161.88|159.88|161.73|159.73|0
1641903110000|2022-01-11 12:11:50|161.73|159.73|161.73|159.73|161.95|159.95|161.73|159.73|0
1641903130000|2022-01-11 12:12:10|161.59|159.59|161.44|159.44|161.59|159.59|161.44|159.44|0
1641903140000|2022-01-11 12:12:20|161.59|159.59|161.52|159.52|161.59|159.59|161.44|159.44|0
1641903150000|2022-01-11 12:12:30|161.44|159.44|161.15|159.15|161.44|159.44|161.15|159.15|0
1641903160000|2022-01-11 12:12:40|161|159|161|159|161|159|161|159|0
1641903180000|2022-01-11 12:13:00|161.15|159.15|161.29|159.29|161.29|159.29|161.15|159.15|0
1641903190000|2022-01-11 12:13:10|161.15|159.15|161.15|159.15|161.15|159.15|161.15|159.15|0
1641903200000|2022-01-11 12:13:20|161.44|159.44|161.59|159.59|161.59|159.59|161.29|159.29|0
1641903210000|2022-01-11 12:13:30|161.15|159.15|161|159|161.15|159.15|161|159|0
1641903220000|2022-01-11 12:13:40|161.15|159.15|160.86|158.86|161.29|159.29|160.86|158.86|0
1641903230000|2022-01-11 12:13:50|161|159|161.15|159.15|161.15|159.15|161|159|0
1641903240000|2022-01-11 12:14:00|161.44|159.44|161.44|159.44|161.44|159.44|161.44|159.44|0
1641903250000|2022-01-11 12:14:10|161.29|159.29|161.15|159.15|161.29|159.29|161.15|159.15|0
1641903260000|2022-01-11 12:14:20|161.37|159.37|161.37|159.37|161.37|159.37|161.37|159.37|0
1641903270000|2022-01-11 12:14:30|161.58|159.58|161.66|159.66|161.73|159.73|161.58|159.58|0
1641903280000|2022-01-11 12:14:40|161.58|159.58|161.58|159.58|161.73|159.73|161.58|159.58|0
1641903300000|2022-01-11 12:15:00|161.73|159.73|161.88|159.88|161.88|159.88|161.73|159.73|0
1641903310000|2022-01-11 12:15:10|161.73|159.73|161.73|159.73|161.73|159.73|161.73|159.73|0
1641903330000|2022-01-11 12:15:30|161.88|159.88|162.02|160.02|162.02|160.02|161.88|159.88|0
1641903340000|2022-01-11 12:15:40|161.88|159.88|161.87|159.87|161.88|159.88|161.87|159.87|0
1641903350000|2022-01-11 12:15:50|161.95|159.95|162.02|160.02|162.02|160.02|161.95|159.95|0
1641903360000|2022-01-11 12:16:00|161.87|159.87|161.87|159.87|162.02|160.02|161.87|159.87|0
1641903370000|2022-01-11 12:16:10|162.02|160.02|162.17|160.17|162.17|160.17|162.02|160.02|0
1641903400000|2022-01-11 12:16:40|162.1|160.1|162.02|160.02|162.17|160.17|162.02|160.02|0
1641903410000|2022-01-11 12:16:50|161.87|159.87|161.73|159.73|161.87|159.87|161.73|159.73|0
1641903430000|2022-01-11 12:17:10|161.8|159.8|161.87|159.87|161.87|159.87|161.8|159.8|0
1641903440000|2022-01-11 12:17:20|161.73|159.73|161.73|159.73|161.73|159.73|161.73|159.73|0
1641903470000|2022-01-11 12:17:50|161.58|159.58|161.58|159.58|161.58|159.58|161.58|159.58|0
1641903490000|2022-01-11 12:18:10|161.29|159.29|161.29|159.29|161.29|159.29|161.29|159.29|0
1641903510000|2022-01-11 12:18:30|161.44|159.44|161.73|159.73|161.73|159.73|161.44|159.44|0
1641903520000|2022-01-11 12:18:40|161.66|159.66|161.66|159.66|161.66|159.66|161.58|159.58|0
1641903530000|2022-01-11 12:18:50|161.73|159.73|161.87|159.87|161.87|159.87|161.58|159.58|0
1641903540000|2022-01-11 12:19:00|161.95|159.95|161.95|159.95|161.95|159.95|161.95|159.95|0
1641903550000|2022-01-11 12:19:10|162.02|160.02|162.16|160.16|162.16|160.16|162.02|160.02|0
1641903560000|2022-01-11 12:19:20|162.31|160.31|162.31|160.31|162.31|160.31|162.31|160.31|0
1641903570000|2022-01-11 12:19:30|162.46|160.46|162.31|160.31|162.46|160.46|162.31|160.31|0
1641903580000|2022-01-11 12:19:40|162.16|160.16|162.16|160.16|162.24|160.24|162.16|160.16|0
1641903590000|2022-01-11 12:19:50|162.31|160.31|162.31|160.31|162.31|160.31|162.24|160.24|0
1641903600000|2022-01-11 12:20:00|162.16|160.16|162.02|160.02|162.16|160.16|161.87|159.87|0
1641903610000|2022-01-11 12:20:10|161.87|159.87|161.87|159.87|161.87|159.87|161.87|159.87|0
1641903620000|2022-01-11 12:20:20|161.73|159.73|161.87|159.87|161.87|159.87|161.73|159.73|0
1641903630000|2022-01-11 12:20:30|161.73|159.73|161.87|159.87|161.87|159.87|161.73|159.73|0
1641903650000|2022-01-11 12:20:50|161.73|159.73|161.58|159.58|161.73|159.73|161.58|159.58|0
1641903660000|2022-01-11 12:21:00|161.66|159.66|161.66|159.66|161.66|159.66|161.66|159.66|0
1641903670000|2022-01-11 12:21:10|161.73|159.73|161.66|159.66|161.73|159.73|161.66|159.66|0
1641903680000|2022-01-11 12:21:20|161.58|159.58|161.44|159.44|161.58|159.58|161.44|159.44|0
1641903690000|2022-01-11 12:21:30|161.51|159.51|161.29|159.29|161.51|159.51|161.29|159.29|0
1641903710000|2022-01-11 12:21:50|161.14|159.14|161.29|159.29|161.29|159.29|161.14|159.14|0
1641903720000|2022-01-11 12:22:00|161.43|159.43|161.43|159.43|161.43|159.43|161.43|159.43|0
1641903730000|2022-01-11 12:22:10|161.73|159.73|161.58|159.58|161.73|159.73|161.58|159.58|0
1641903740000|2022-01-11 12:22:20|161.73|159.73|161.58|159.58|161.73|159.73|161.58|159.58|0
1641903750000|2022-01-11 12:22:30|161.66|159.66|161.73|159.73|161.73|159.73|161.66|159.66|0
1641903770000|2022-01-11 12:22:50|161.87|159.87|161.72|159.72|161.87|159.87|161.72|159.72|0
1641903780000|2022-01-11 12:23:00|161.66|159.66|162.02|160.02|162.02|160.02|161.66|159.66|0
1641903790000|2022-01-11 12:23:10|161.87|159.87|161.95|159.95|161.95|159.95|161.87|159.87|0
1641903800000|2022-01-11 12:23:20|161.87|159.87|161.72|159.72|161.87|159.87|161.72|159.72|0
1641903820000|2022-01-11 12:23:40|161.95|159.95|161.72|159.72|161.95|159.95|161.72|159.72|0
1641903830000|2022-01-11 12:23:50|161.65|159.65|161.72|159.72|161.72|159.72|161.65|159.65|0
1641903840000|2022-01-11 12:24:00|161.58|159.58|161.43|159.43|161.58|159.58|161.43|159.43|0
1641903850000|2022-01-11 12:24:10|161.58|159.58|161.58|159.58|161.58|159.58|161.58|159.58|0
1641903860000|2022-01-11 12:24:20|161.65|159.65|161.65|159.65|161.65|159.65|161.58|159.58|0
1641903870000|2022-01-11 12:24:30|161.58|159.58|161.65|159.65|161.65|159.65|161.43|159.43|0
1641903880000|2022-01-11 12:24:40|161.58|159.58|161.58|159.58|161.58|159.58|161.58|159.58|0
1641903890000|2022-01-11 12:24:50|161.72|159.72|161.58|159.58|161.72|159.72|161.58|159.58|0
1641903900000|2022-01-11 12:25:00|161.43|159.43|161.51|159.51|161.58|159.58|161.43|159.43|0
1641903910000|2022-01-11 12:25:10|161.58|159.58|161.43|159.43|161.58|159.58|161.43|159.43|0
1641903920000|2022-01-11 12:25:20|161.58|159.58|161.58|159.58|161.58|159.58|161.58|159.58|0
1641903930000|2022-01-11 12:25:30|161.72|159.72|161.72|159.72|161.72|159.72|161.72|159.72|0
1641903940000|2022-01-11 12:25:40|161.87|159.87|161.87|159.87|161.87|159.87|161.87|159.87|0
1641903950000|2022-01-11 12:25:50|162.01|160.01|162.01|160.01|162.01|160.01|162.01|160.01|0
1641903960000|2022-01-11 12:26:00|162.16|160.16|162.01|160.01|162.16|160.16|162.01|160.01|0
1641903990000|2022-01-11 12:26:30|161.87|159.87|161.94|159.94|162.01|160.01|161.87|159.87|0
1641904000000|2022-01-11 12:26:40|161.87|159.87|162.01|160.01|162.01|160.01|161.87|159.87|0
1641904010000|2022-01-11 12:26:50|162.09|160.09|162.01|160.01|162.16|160.16|162.01|160.01|0
1641904020000|2022-01-11 12:27:00|162.09|160.09|162.16|160.16|162.16|160.16|162.09|160.09|0
1641904040000|2022-01-11 12:27:20|162.01|160.01|161.94|159.94|162.01|160.01|161.87|159.87|0
1641904050000|2022-01-11 12:27:30|161.87|159.87|162.01|160.01|162.01|160.01|161.87|159.87|0
1641904060000|2022-01-11 12:27:40|161.87|159.87|161.87|159.87|161.87|159.87|161.87|159.87|0
1641904080000|2022-01-11 12:28:00|162.01|160.01|161.8|159.8|162.01|160.01|161.8|159.8|0
1641904090000|2022-01-11 12:28:10|161.87|159.87|162.01|160.01|162.01|160.01|161.87|159.87|0
1641904100000|2022-01-11 12:28:20|161.87|159.87|161.72|159.72|161.87|159.87|161.58|159.58|0
1641904120000|2022-01-11 12:28:40|161.87|159.87|161.87|159.87|161.87|159.87|161.87|159.87|0
1641904130000|2022-01-11 12:28:50|161.72|159.72|161.72|159.72|161.72|159.72|161.72|159.72|0
1641904150000|2022-01-11 12:29:10|161.58|159.58|161.58|159.58|161.58|159.58|161.58|159.58|0
1641904170000|2022-01-11 12:29:30|161.43|159.43|161.43|159.43|161.43|159.43|161.43|159.43|0
1641904180000|2022-01-11 12:29:40|161.28|159.28|161.43|159.43|161.43|159.43|161.28|159.28|0
1641904190000|2022-01-11 12:29:50|161.28|159.28|161.28|159.28|161.28|159.28|161.28|159.28|0
1641904210000|2022-01-11 12:30:10|161.14|159.14|161.14|159.14|161.14|159.14|161.14|159.14|0
1641904220000|2022-01-11 12:30:20|161.43|159.43|161.28|159.28|161.43|159.43|161.28|159.28|0
1641904240000|2022-01-11 12:30:40|161.14|159.14|161.43|159.43|161.43|159.43|161.14|159.14|0
1641904260000|2022-01-11 12:31:00|161.57|159.57|161.57|159.57|161.57|159.57|161.57|159.57|0
1641904270000|2022-01-11 12:31:10|161.43|159.43|161.57|159.57|161.57|159.57|161.43|159.43|0
1641904280000|2022-01-11 12:31:20|161.5|159.5|161.5|159.5|161.5|159.5|161.5|159.5|0
1641904290000|2022-01-11 12:31:30|161.43|159.43|161.57|159.57|161.57|159.57|161.43|159.43|0
1641904300000|2022-01-11 12:31:40|161.43|159.43|161.43|159.43|161.43|159.43|161.43|159.43|0
1641904320000|2022-01-11 12:32:00|161.5|159.5|161.43|159.43|161.5|159.5|161.43|159.43|0
1641904330000|2022-01-11 12:32:10|161.57|159.57|161.72|159.72|161.72|159.72|161.57|159.57|0
1641904340000|2022-01-11 12:32:20|161.79|159.79|161.5|159.5|161.86|159.86|161.43|159.43|0
1641904350000|2022-01-11 12:32:30|161.72|159.72|161.36|159.36|161.72|159.72|161.36|159.36|0
1641904360000|2022-01-11 12:32:40|161.28|159.28|161.28|159.28|161.28|159.28|161.14|159.14|0
1641904370000|2022-01-11 12:32:50|161.36|159.36|161.28|159.28|161.36|159.36|161.28|159.28|0
1641904380000|2022-01-11 12:33:00|161.72|159.72|162.01|160.01|162.01|160.01|161.72|159.72|0
1641904390000|2022-01-11 12:33:10|161.94|159.94|161.86|159.86|162.01|160.01|161.86|159.86|0
1641904400000|2022-01-11 12:33:20|162.01|160.01|162.3|160.3|162.3|160.3|162.01|160.01|0
1641904410000|2022-01-11 12:33:30|162.45|160.45|162.45|160.45|162.59|160.59|162.45|160.45|0
1641904420000|2022-01-11 12:33:40|162.59|160.59|162.16|160.16|162.59|160.59|162.16|160.16|0
1641904440000|2022-01-11 12:34:00|161.86|159.86|161.86|159.86|161.86|159.86|161.86|159.86|0
1641904450000|2022-01-11 12:34:10|161.72|159.72|161.57|159.57|161.72|159.72|161.57|159.57|0
1641904460000|2022-01-11 12:34:20|161.5|159.5|161.5|159.5|161.5|159.5|161.5|159.5|0
1641904470000|2022-01-11 12:34:30|161.57|159.57|161.43|159.43|161.57|159.57|161.43|159.43|0
1641904480000|2022-01-11 12:34:40|161.57|159.57|161.57|159.57|161.57|159.57|161.43|159.43|0
1641904490000|2022-01-11 12:34:50|161.72|159.72|161.86|159.86|161.86|159.86|161.72|159.72|0
1641904500000|2022-01-11 12:35:00|161.57|159.57|161.57|159.57|161.72|159.72|161.57|159.57|0
1641904510000|2022-01-11 12:35:10|161.43|159.43|161.57|159.57|161.57|159.57|161.43|159.43|0
1641904520000|2022-01-11 12:35:20|161.43|159.43|161.43|159.43|161.43|159.43|161.43|159.43|0
1641904530000|2022-01-11 12:35:30|161.57|159.57|161.43|159.43|161.57|159.57|161.43|159.43|0
1641904560000|2022-01-11 12:36:00|161.57|159.57|161.57|159.57|161.57|159.57|161.57|159.57|0
1641904590000|2022-01-11 12:36:30|161.43|159.43|161.5|159.5|161.5|159.5|161.43|159.43|0
1641904600000|2022-01-11 12:36:40|161.36|159.36|161.28|159.28|161.43|159.43|161.28|159.28|0
1641904610000|2022-01-11 12:36:50|161.43|159.43|161.43|159.43|161.43|159.43|161.43|159.43|0
1641904620000|2022-01-11 12:37:00|161.5|159.5|161.57|159.57|161.57|159.57|161.5|159.5|0
1641904630000|2022-01-11 12:37:10|161.43|159.43|161.43|159.43|161.5|159.5|161.43|159.43|0
1641904640000|2022-01-11 12:37:20|161.5|159.5|161.5|159.5|161.5|159.5|161.5|159.5|0
1641904650000|2022-01-11 12:37:30|161.43|159.43|161.43|159.43|161.57|159.57|161.43|159.43|0
1641904660000|2022-01-11 12:37:40|161.42|159.42|161.28|159.28|161.42|159.42|161.28|159.28|0
1641904670000|2022-01-11 12:37:50|161.42|159.42|161.42|159.42|161.42|159.42|161.42|159.42|0
1641904680000|2022-01-11 12:38:00|161.28|159.28|161.42|159.42|161.42|159.42|161.28|159.28|0
1641904690000|2022-01-11 12:38:10|161.57|159.57|161.57|159.57|161.57|159.57|161.57|159.57|0
1641904700000|2022-01-11 12:38:20|161.72|159.72|161.72|159.72|161.72|159.72|161.72|159.72|0
1641904710000|2022-01-11 12:38:30|161.86|159.86|162.01|160.01|162.01|160.01|161.86|159.86|0
1641904720000|2022-01-11 12:38:40|162.15|160.15|162.08|160.08|162.15|160.15|162.08|160.08|0
1641904730000|2022-01-11 12:38:50|162.01|160.01|161.86|159.86|162.01|160.01|161.86|159.86|0
1641904740000|2022-01-11 12:39:00|161.72|159.72|161.71|159.71|161.72|159.72|161.71|159.71|0
1641904750000|2022-01-11 12:39:10|161.65|159.65|161.65|159.65|161.65|159.65|161.65|159.65|0
1641904760000|2022-01-11 12:39:20|161.57|159.57|161.57|159.57|161.65|159.65|161.57|159.57|0
1641904770000|2022-01-11 12:39:30|161.71|159.71|161.71|159.71|161.71|159.71|161.71|159.71|0
1641904780000|2022-01-11 12:39:40|161.86|159.86|161.71|159.71|161.86|159.86|161.71|159.71|0
1641904790000|2022-01-11 12:39:50|161.86|159.86|161.71|159.71|161.86|159.86|161.71|159.71|0
1641904800000|2022-01-11 12:40:00|161.86|159.86|161.64|159.64|161.86|159.86|161.64|159.64|0
1641904810000|2022-01-11 12:40:10|161.86|159.86|161.71|159.71|161.86|159.86|161.71|159.71|0
1641904820000|2022-01-11 12:40:20|161.79|159.79|161.79|159.79|161.79|159.79|161.71|159.71|0
1641904830000|2022-01-11 12:40:30|161.86|159.86|161.71|159.71|161.86|159.86|161.64|159.64|0
1641904840000|2022-01-11 12:40:40|161.79|159.79|161.57|159.57|161.79|159.79|161.57|159.57|0
1641904850000|2022-01-11 12:40:50|161.64|159.64|161.57|159.57|161.64|159.64|161.57|159.57|0
1641904860000|2022-01-11 12:41:00|161.71|159.71|161.71|159.71|161.86|159.86|161.71|159.71|0
1641904870000|2022-01-11 12:41:10|161.79|159.79|161.71|159.71|161.86|159.86|161.71|159.71|0
1641904890000|2022-01-11 12:41:30|161.86|159.86|161.57|159.57|161.86|159.86|161.57|159.57|0
1641904900000|2022-01-11 12:41:40|161.64|159.64|161.57|159.57|161.64|159.64|161.57|159.57|0
1641904920000|2022-01-11 12:42:00|161.42|159.42|161.42|159.42|161.57|159.57|161.42|159.42|0
1641904930000|2022-01-11 12:42:10|161.5|159.5|161.57|159.57|161.57|159.57|161.5|159.5|0
1641904940000|2022-01-11 12:42:20|161.5|159.5|161.5|159.5|161.5|159.5|161.5|159.5|0
1641904950000|2022-01-11 12:42:30|161.42|159.42|161.42|159.42|161.5|159.5|161.42|159.42|0
1641904980000|2022-01-11 12:43:00|161.57|159.57|161.57|159.57|161.57|159.57|161.57|159.57|0
1641905010000|2022-01-11 12:43:30|161.71|159.71|161.42|159.42|161.71|159.71|161.42|159.42|0
1641905030000|2022-01-11 12:43:50|161.71|159.71|161.71|159.71|161.71|159.71|161.71|159.71|0
1641905040000|2022-01-11 12:44:00|161.64|159.64|161.71|159.71|161.71|159.71|161.57|159.57|0
1641905050000|2022-01-11 12:44:10|161.86|159.86|161.71|159.71|161.86|159.86|161.71|159.71|0
1641905060000|2022-01-11 12:44:20|161.86|159.86|161.86|159.86|161.86|159.86|161.86|159.86|0
1641905070000|2022-01-11 12:44:30|162|160|162|160|162|160|162|160|0
1641905080000|2022-01-11 12:44:40|162.15|160.15|162.15|160.15|162.15|160.15|162.15|160.15|0
1641905090000|2022-01-11 12:44:50|162.08|160.08|162.08|160.08|162.08|160.08|162.08|160.08|0
1641905100000|2022-01-11 12:45:00|162.15|160.15|162|160|162.15|160.15|162|160|0
1641905110000|2022-01-11 12:45:10|162.15|160.15|162.15|160.15|162.15|160.15|162.15|160.15|0
1641905120000|2022-01-11 12:45:20|162.29|160.29|162.15|160.15|162.29|160.29|162.15|160.15|0
1641905130000|2022-01-11 12:45:30|162.29|160.29|162|160|162.29|160.29|162|160|0
1641905140000|2022-01-11 12:45:40|162.08|160.08|162|160|162.15|160.15|162|160|0
1641905150000|2022-01-11 12:45:50|162.15|160.15|162|160|162.15|160.15|162|160|0
1641905160000|2022-01-11 12:46:00|162.15|160.15|162.15|160.15|162.15|160.15|162.15|160.15|0
1641905170000|2022-01-11 12:46:10|162.08|160.08|162.15|160.15|162.15|160.15|162.08|160.08|0
1641905180000|2022-01-11 12:46:20|162.29|160.29|162.29|160.29|162.29|160.29|162.29|160.29|0
1641905190000|2022-01-11 12:46:30|162.59|160.59|162.59|160.59|162.59|160.59|162.44|160.44|0
1641905200000|2022-01-11 12:46:40|162.73|160.73|163.46|161.46|163.46|161.46|162.73|160.73|0
1641905210000|2022-01-11 12:46:50|163.32|161.32|163.76|161.76|163.76|161.76|163.32|161.32|0
1641905220000|2022-01-11 12:47:00|163.61|161.61|163.76|161.76|163.76|161.76|163.61|161.61|0
1641905230000|2022-01-11 12:47:10|163.61|161.61|163.76|161.76|163.9|161.9|163.61|161.61|0
1641905240000|2022-01-11 12:47:20|163.83|161.83|163.61|161.61|163.9|161.9|163.61|161.61|0
1641905250000|2022-01-11 12:47:30|163.76|161.76|163.76|161.76|163.9|161.9|163.76|161.76|0
1641905260000|2022-01-11 12:47:40|163.9|161.9|163.9|161.9|163.9|161.9|163.9|161.9|0
1641905270000|2022-01-11 12:47:50|163.75|161.75|163.9|161.9|163.9|161.9|163.75|161.75|0
1641905280000|2022-01-11 12:48:00|163.75|161.75|163.75|161.75|163.9|161.9|163.75|161.75|0
1641905290000|2022-01-11 12:48:10|163.61|161.61|163.61|161.61|163.61|161.61|163.61|161.61|0
1641905300000|2022-01-11 12:48:20|163.68|161.68|163.61|161.61|163.68|161.68|163.61|161.61|0
1641905310000|2022-01-11 12:48:30|163.75|161.75|163.75|161.75|163.75|161.75|163.75|161.75|0
1641905320000|2022-01-11 12:48:40|163.9|161.9|164.05|162.05|164.05|162.05|163.9|161.9|0
1641905330000|2022-01-11 12:48:50|163.98|161.98|164.05|162.05|164.05|162.05|163.98|161.98|0
1641905340000|2022-01-11 12:49:00|163.9|161.9|163.75|161.75|163.9|161.9|163.75|161.75|0
1641905350000|2022-01-11 12:49:10|163.46|161.46|163.39|161.39|163.46|161.46|163.39|161.39|0
1641905360000|2022-01-11 12:49:20|163.46|161.46|163.54|161.54|163.61|161.61|163.46|161.46|0
1641905370000|2022-01-11 12:49:30|163.61|161.61|163.31|161.31|163.61|161.61|163.31|161.31|0
1641905390000|2022-01-11 12:49:50|163.46|161.46|163.46|161.46|163.46|161.46|163.46|161.46|0
1641905400000|2022-01-11 12:50:00|163.31|161.31|163.39|161.39|163.39|161.39|163.31|161.31|0
1641905410000|2022-01-11 12:50:10|163.46|161.46|163.46|161.46|163.46|161.46|163.46|161.46|0
1641905420000|2022-01-11 12:50:20|163.31|161.31|163.46|161.46|163.46|161.46|163.31|161.31|0
1641905430000|2022-01-11 12:50:30|163.31|161.31|163.31|161.31|163.46|161.46|163.31|161.31|0
1641905440000|2022-01-11 12:50:40|163.17|161.17|163.02|161.02|163.17|161.17|163.02|161.02|0
1641905450000|2022-01-11 12:50:50|162.87|160.87|162.73|160.73|162.87|160.87|162.73|160.73|0
1641905460000|2022-01-11 12:51:00|162.58|160.58|162.58|160.58|162.58|160.58|162.58|160.58|0
1641905470000|2022-01-11 12:51:10|162.73|160.73|162.73|160.73|162.73|160.73|162.73|160.73|0
1641905480000|2022-01-11 12:51:20|162.58|160.58|162.44|160.44|162.58|160.58|162.44|160.44|0
1641905490000|2022-01-11 12:51:30|162.29|160.29|162.44|160.44|162.44|160.44|162.29|160.29|0
1641905500000|2022-01-11 12:51:40|162.29|160.29|162.29|160.29|162.29|160.29|162.29|160.29|0
1641905510000|2022-01-11 12:51:50|162.37|160.37|162.58|160.58|162.58|160.58|162.37|160.37|0
1641905520000|2022-01-11 12:52:00|162.44|160.44|162.44|160.44|162.44|160.44|162.44|160.44|0
1641905530000|2022-01-11 12:52:10|162.29|160.29|162.29|160.29|162.29|160.29|162.29|160.29|0
1641905540000|2022-01-11 12:52:20|162.37|160.37|162.51|160.51|162.51|160.51|162.37|160.37|0
1641905550000|2022-01-11 12:52:30|162.58|160.58|162.73|160.73|162.73|160.73|162.58|160.58|0
1641905560000|2022-01-11 12:52:40|162.58|160.58|162.58|160.58|162.58|160.58|162.58|160.58|0
1641905570000|2022-01-11 12:52:50|162.73|160.73|163.02|161.02|163.02|161.02|162.73|160.73|0
1641905580000|2022-01-11 12:53:00|162.87|160.87|162.87|160.87|163.02|161.02|162.87|160.87|0
1641905590000|2022-01-11 12:53:10|163.02|161.02|163.02|161.02|163.02|161.02|163.02|161.02|0
1641905600000|2022-01-11 12:53:20|162.87|160.87|162.87|160.87|162.87|160.87|162.87|160.87|0
1641905610000|2022-01-11 12:53:30|162.8|160.8|162.73|160.73|162.8|160.8|162.73|160.73|0
1641905620000|2022-01-11 12:53:40|162.87|160.87|162.87|160.87|162.87|160.87|162.87|160.87|0
1641905640000|2022-01-11 12:54:00|163.09|161.09|163.17|161.17|163.24|161.24|163.09|161.09|0
1641905650000|2022-01-11 12:54:10|163.02|161.02|163.39|161.39|163.39|161.39|163.02|161.02|0
1641905660000|2022-01-11 12:54:20|163.68|161.68|163.16|161.16|163.68|161.68|163.02|161.02|0
1641905670000|2022-01-11 12:54:30|163.31|161.31|163.31|161.31|163.31|161.31|163.31|161.31|0
1641905680000|2022-01-11 12:54:40|163.46|161.46|163.6|161.6|163.6|161.6|163.46|161.46|0
1641905690000|2022-01-11 12:54:50|163.53|161.53|163.6|161.6|163.6|161.6|163.53|161.53|0
1641905700000|2022-01-11 12:55:00|163.75|161.75|163.6|161.6|163.75|161.75|163.6|161.6|0
1641905720000|2022-01-11 12:55:20|163.46|161.46|163.31|161.31|163.46|161.46|163.31|161.31|0
1641905730000|2022-01-11 12:55:30|163.46|161.46|163.16|161.16|163.46|161.46|163.16|161.16|0
1641905740000|2022-01-11 12:55:40|163.31|161.31|163.31|161.31|163.31|161.31|163.31|161.31|0
1641905750000|2022-01-11 12:55:50|163.16|161.16|163.31|161.31|163.31|161.31|163.16|161.16|0
1641905780000|2022-01-11 12:56:20|163.24|161.24|163.24|161.24|163.24|161.24|163.24|161.24|0
1641905790000|2022-01-11 12:56:30|163.16|161.16|163.16|161.16|163.16|161.16|163.16|161.16|0
1641905800000|2022-01-11 12:56:40|163.46|161.46|163.6|161.6|163.6|161.6|163.46|161.46|0
1641905810000|2022-01-11 12:56:50|163.75|161.75|163.6|161.6|163.75|161.75|163.6|161.6|0
1641905820000|2022-01-11 12:57:00|163.46|161.46|163.6|161.6|163.6|161.6|163.46|161.46|0
1641905830000|2022-01-11 12:57:10|163.75|161.75|163.75|161.75|163.75|161.75|163.75|161.75|0
1641905840000|2022-01-11 12:57:20|164.04|162.04|164.34|162.34|164.34|162.34|164.04|162.04|0
1641905850000|2022-01-11 12:57:30|164.63|162.63|164.63|162.63|164.63|162.63|164.48|162.48|0
1641905860000|2022-01-11 12:57:40|164.48|162.48|164.63|162.63|164.63|162.63|164.48|162.48|0
1641905870000|2022-01-11 12:57:50|164.78|162.78|164.48|162.48|164.78|162.78|164.48|162.48|0
1641905880000|2022-01-11 12:58:00|164.63|162.63|164.78|162.78|164.78|162.78|164.63|162.63|0
1641905890000|2022-01-11 12:58:10|164.92|162.92|164.92|162.92|164.92|162.92|164.92|162.92|0
1641905900000|2022-01-11 12:58:20|165.07|163.07|165.37|163.37|165.37|163.37|165.07|163.07|0
1641905910000|2022-01-11 12:58:30|165.22|163.22|165.51|163.51|165.51|163.51|165.22|163.22|0
1641905920000|2022-01-11 12:58:40|165.66|163.66|165.37|163.37|165.66|163.66|165.37|163.37|0
1641905930000|2022-01-11 12:58:50|165.51|163.51|165.51|163.51|165.51|163.51|165.51|163.51|0
1641905940000|2022-01-11 12:59:00|165.37|163.37|165.37|163.37|165.44|163.44|165.37|163.37|0
1641905960000|2022-01-11 12:59:20|165.51|163.51|165.51|163.51|165.51|163.51|165.51|163.51|0
1641905970000|2022-01-11 12:59:30|165.66|163.66|165.66|163.66|165.81|163.81|165.66|163.66|0
1641905980000|2022-01-11 12:59:40|165.81|163.81|166.25|164.25|166.25|164.25|165.81|163.81|0
1641905990000|2022-01-11 12:59:50|166.1|164.1|165.96|163.96|166.1|164.1|165.96|163.96|0
1641906000000|2022-01-11 13:00:00|165.74|163.74|165.96|163.96|165.96|163.96|165.66|163.66|0
1641906010000|2022-01-11 13:00:10|166.1|164.1|166.25|164.25|166.25|164.25|166.1|164.1|0
1641906020000|2022-01-11 13:00:20|166.03|164.03|165.81|163.81|166.03|164.03|165.81|163.81|0
1641906030000|2022-01-11 13:00:30|165.96|163.96|166.84|164.84|166.84|164.84|165.96|163.96|0
1641906040000|2022-01-11 13:00:40|166.92|164.92|166.4|164.4|166.92|164.92|166.4|164.4|0
1641906050000|2022-01-11 13:00:50|166.25|164.25|165.96|163.96|166.25|164.25|165.96|163.96|0
1641906060000|2022-01-11 13:01:00|166.1|164.1|165.81|163.81|166.1|164.1|165.81|163.81|0
1641906070000|2022-01-11 13:01:10|165.66|163.66|165.81|163.81|165.81|163.81|165.66|163.66|0
1641906080000|2022-01-11 13:01:20|165.66|163.66|165.51|163.51|165.81|163.81|165.51|163.51|0
1641906090000|2022-01-11 13:01:30|165.66|163.66|165.36|163.36|165.66|163.66|165.36|163.36|0
1641906100000|2022-01-11 13:01:40|165.22|163.22|165.51|163.51|165.51|163.51|165.22|163.22|0
1641906110000|2022-01-11 13:01:50|165.36|163.36|165.36|163.36|165.36|163.36|165.36|163.36|0
1641906120000|2022-01-11 13:02:00|165.22|163.22|165.07|163.07|165.22|163.22|165.07|163.07|0
1641906130000|2022-01-11 13:02:10|164.92|162.92|164.92|162.92|164.92|162.92|164.92|162.92|0
1641906140000|2022-01-11 13:02:20|164.77|162.77|164.77|162.77|164.77|162.77|164.77|162.77|0
1641906150000|2022-01-11 13:02:30|164.92|162.92|164.92|162.92|164.92|162.92|164.92|162.92|0
1641906160000|2022-01-11 13:02:40|165.07|163.07|165.22|163.22|165.22|163.22|165.07|163.07|0
1641906170000|2022-01-11 13:02:50|165.07|163.07|165.07|163.07|165.07|163.07|165.07|163.07|0
1641906180000|2022-01-11 13:03:00|165.22|163.22|164.77|162.77|165.22|163.22|164.77|162.77|0
1641906190000|2022-01-11 13:03:10|164.63|162.63|164.77|162.77|164.77|162.77|164.63|162.63|0
1641906200000|2022-01-11 13:03:20|164.63|162.63|164.77|162.77|164.77|162.77|164.63|162.63|0
1641906210000|2022-01-11 13:03:30|164.63|162.63|164.77|162.77|164.77|162.77|164.63|162.63|0
1641906220000|2022-01-11 13:03:40|165.07|163.07|165.07|163.07|165.07|163.07|165.07|163.07|0
1641906230000|2022-01-11 13:03:50|164.92|162.92|164.77|162.77|164.92|162.92|164.77|162.77|0
1641906240000|2022-01-11 13:04:00|164.63|162.63|164.63|162.63|164.63|162.63|164.63|162.63|0
1641906250000|2022-01-11 13:04:10|164.48|162.48|164.04|162.04|164.48|162.48|164.04|162.04|0
1641906260000|2022-01-11 13:04:20|163.74|161.74|164.04|162.04|164.04|162.04|163.74|161.74|0
1641906270000|2022-01-11 13:04:30|163.89|161.89|163.89|161.89|163.89|161.89|163.74|161.74|0
1641906280000|2022-01-11 13:04:40|164.04|162.04|164.04|162.04|164.04|162.04|164.04|162.04|0
1641906290000|2022-01-11 13:04:50|164.18|162.18|164.48|162.48|164.48|162.48|164.18|162.18|0
1641906300000|2022-01-11 13:05:00|164.63|162.63|164.33|162.33|164.63|162.63|164.33|162.33|0
1641906310000|2022-01-11 13:05:10|164.18|162.18|164.18|162.18|164.18|162.18|164.18|162.18|0
1641906320000|2022-01-11 13:05:20|164.33|162.33|164.33|162.33|164.33|162.33|164.33|162.33|0
1641906330000|2022-01-11 13:05:30|164.48|162.48|164.63|162.63|164.63|162.63|164.48|162.48|0
1641906340000|2022-01-11 13:05:40|164.77|162.77|164.41|162.41|164.77|162.77|164.41|162.41|0
1641906350000|2022-01-11 13:05:50|164.33|162.33|164.33|162.33|164.33|162.33|164.33|162.33|0
1641906360000|2022-01-11 13:06:00|164.48|162.48|163.89|161.89|164.48|162.48|163.89|161.89|0
1641906370000|2022-01-11 13:06:10|164.04|162.04|164.04|162.04|164.04|162.04|164.04|162.04|0
1641906380000|2022-01-11 13:06:20|163.97|161.97|163.74|161.74|163.97|161.97|163.74|161.74|0
1641906390000|2022-01-11 13:06:30|163.89|161.89|163.74|161.74|163.89|161.89|163.74|161.74|0
1641906400000|2022-01-11 13:06:40|163.89|161.89|163.74|161.74|163.89|161.89|163.74|161.74|0
1641906410000|2022-01-11 13:06:50|163.82|161.82|163.82|161.82|163.82|161.82|163.82|161.82|0
1641906420000|2022-01-11 13:07:00|163.74|161.74|163.67|161.67|163.74|161.74|163.67|161.67|0
1641906430000|2022-01-11 13:07:10|163.6|161.6|163.6|161.6|163.6|161.6|163.6|161.6|0
1641906440000|2022-01-11 13:07:20|163.45|161.45|163.45|161.45|163.45|161.45|163.45|161.45|0
1641906450000|2022-01-11 13:07:30|163.6|161.6|163.89|161.89|163.89|161.89|163.6|161.6|0
1641906460000|2022-01-11 13:07:40|163.74|161.74|163.74|161.74|163.74|161.74|163.74|161.74|0
1641906470000|2022-01-11 13:07:50|163.6|161.6|163.74|161.74|163.74|161.74|163.6|161.6|0
1641906480000|2022-01-11 13:08:00|163.6|161.6|163.45|161.45|163.6|161.6|163.45|161.45|0
1641906490000|2022-01-11 13:08:10|163.53|161.53|163.6|161.6|163.6|161.6|163.45|161.45|0
1641906500000|2022-01-11 13:08:20|163.53|161.53|163.53|161.53|163.53|161.53|163.53|161.53|0
1641906510000|2022-01-11 13:08:30|163.45|161.45|163.3|161.3|163.45|161.45|163.3|161.3|0
1641906520000|2022-01-11 13:08:40|163.45|161.45|163.45|161.45|163.45|161.45|163.3|161.3|0
1641906530000|2022-01-11 13:08:50|163.38|161.38|163.45|161.45|163.45|161.45|163.38|161.38|0
1641906540000|2022-01-11 13:09:00|163.6|161.6|163.3|161.3|163.6|161.6|163.3|161.3|0
1641906550000|2022-01-11 13:09:10|163.6|161.6|163.74|161.74|163.74|161.74|163.6|161.6|0
1641906580000|2022-01-11 13:09:40|164.04|162.04|163.89|161.89|164.04|162.04|163.89|161.89|0
1641906590000|2022-01-11 13:09:50|164.03|162.03|164.18|162.18|164.33|162.33|164.03|162.03|0
1641906600000|2022-01-11 13:10:00|164.33|162.33|164.33|162.33|164.33|162.33|164.33|162.33|0
1641906620000|2022-01-11 13:10:20|164.26|162.26|164.18|162.18|164.26|162.26|164.18|162.18|0
1641906630000|2022-01-11 13:10:30|164.33|162.33|164.33|162.33|164.33|162.33|164.33|162.33|0
1641906640000|2022-01-11 13:10:40|164.18|162.18|164.33|162.33|164.33|162.33|164.18|162.18|0
1641906650000|2022-01-11 13:10:50|164.18|162.18|164.03|162.03|164.18|162.18|164.03|162.03|0
1641906660000|2022-01-11 13:11:00|164.18|162.18|164.18|162.18|164.18|162.18|164.03|162.03|0
1641906670000|2022-01-11 13:11:10|164.33|162.33|165.06|163.06|165.06|163.06|164.33|162.33|0
1641906680000|2022-01-11 13:11:20|165.21|163.21|165.21|163.21|165.21|163.21|165.21|163.21|0
1641906700000|2022-01-11 13:11:40|165.06|163.06|164.77|162.77|165.06|163.06|164.77|162.77|0
1641906710000|2022-01-11 13:11:50|164.7|162.7|164.62|162.62|164.7|162.7|164.62|162.62|0
1641906720000|2022-01-11 13:12:00|164.47|162.47|164.33|162.33|164.47|162.47|164.33|162.33|0
1641906730000|2022-01-11 13:12:10|164.4|162.4|164.47|162.47|164.47|162.47|164.4|162.4|0
1641906740000|2022-01-11 13:12:20|164.62|162.62|164.03|162.03|164.62|162.62|164.03|162.03|0
1641906750000|2022-01-11 13:12:30|164.18|162.18|164.18|162.18|164.18|162.18|164.18|162.18|0
1641906770000|2022-01-11 13:12:50|164.33|162.33|164.33|162.33|164.33|162.33|164.33|162.33|0
1641906780000|2022-01-11 13:13:00|164.18|162.18|164.18|162.18|164.18|162.18|164.18|162.18|0
1641906790000|2022-01-11 13:13:10|164.33|162.33|164.47|162.47|164.47|162.47|164.33|162.33|0
1641906800000|2022-01-11 13:13:20|164.62|162.62|164.62|162.62|164.62|162.62|164.62|162.62|0
1641906810000|2022-01-11 13:13:30|164.33|162.33|164.33|162.33|164.33|162.33|164.33|162.33|0
1641906820000|2022-01-11 13:13:40|164.47|162.47|164.47|162.47|164.47|162.47|164.33|162.33|0
1641906830000|2022-01-11 13:13:50|164.62|162.62|164.47|162.47|164.62|162.62|164.47|162.47|0
1641906840000|2022-01-11 13:14:00|164.62|162.62|164.62|162.62|164.62|162.62|164.62|162.62|0
1641906850000|2022-01-11 13:14:10|164.77|162.77|164.91|162.91|164.91|162.91|164.77|162.77|0
1641906860000|2022-01-11 13:14:20|165.06|163.06|165.06|163.06|165.06|163.06|165.06|163.06|0
1641906870000|2022-01-11 13:14:30|164.91|162.91|164.91|162.91|164.91|162.91|164.91|162.91|0
1641906880000|2022-01-11 13:14:40|164.77|162.77|164.77|162.77|164.77|162.77|164.77|162.77|0
1641906900000|2022-01-11 13:15:00|164.62|162.62|164.62|162.62|164.62|162.62|164.62|162.62|0
1641906910000|2022-01-11 13:15:10|164.33|162.33|164.18|162.18|164.33|162.33|164.18|162.18|0
1641906920000|2022-01-11 13:15:20|164.11|162.11|164.18|162.18|164.33|162.33|164.11|162.11|0
1641906940000|2022-01-11 13:15:40|164.03|162.03|164.03|162.03|164.03|162.03|164.03|162.03|0
1641906960000|2022-01-11 13:16:00|164.18|162.18|164.18|162.18|164.18|162.18|164.18|162.18|0
1641906970000|2022-01-11 13:16:10|164.03|162.03|164.03|162.03|164.03|162.03|164.03|162.03|0
1641906980000|2022-01-11 13:16:20|164.18|162.18|164.18|162.18|164.18|162.18|164.03|162.03|0
1641906990000|2022-01-11 13:16:30|164.32|162.32|164.32|162.32|164.32|162.32|164.18|162.18|0
1641907010000|2022-01-11 13:16:50|164.18|162.18|164.18|162.18|164.32|162.32|164.18|162.18|0
1641907020000|2022-01-11 13:17:00|164.25|162.25|164.18|162.18|164.25|162.25|164.18|162.18|0
1641907030000|2022-01-11 13:17:10|164.32|162.32|164.32|162.32|164.32|162.32|164.32|162.32|0
1641907040000|2022-01-11 13:17:20|164.47|162.47|164.32|162.32|164.47|162.47|164.32|162.32|0
1641907050000|2022-01-11 13:17:30|164.18|162.18|164.03|162.03|164.18|162.18|164.03|162.03|0
1641907060000|2022-01-11 13:17:40|164.18|162.18|164.32|162.32|164.32|162.32|164.18|162.18|0
1641907070000|2022-01-11 13:17:50|164.47|162.47|164.47|162.47|164.47|162.47|164.47|162.47|0
1641907080000|2022-01-11 13:18:00|164.32|162.32|164.25|162.25|164.47|162.47|164.25|162.25|0
1641907090000|2022-01-11 13:18:10|164.18|162.18|164.18|162.18|164.32|162.32|164.18|162.18|0
1641907110000|2022-01-11 13:18:30|164.25|162.25|164.18|162.18|164.25|162.25|164.18|162.18|0
1641907120000|2022-01-11 13:18:40|164.03|162.03|164.03|162.03|164.03|162.03|164.03|162.03|0
1641907130000|2022-01-11 13:18:50|164.18|162.18|164.11|162.11|164.18|162.18|164.11|162.11|0
1641907140000|2022-01-11 13:19:00|164.18|162.18|164.18|162.18|164.18|162.18|164.03|162.03|0
1641907150000|2022-01-11 13:19:10|164.32|162.32|164.47|162.47|164.47|162.47|164.32|162.32|0
1641907170000|2022-01-11 13:19:30|164.32|162.32|164.32|162.32|164.47|162.47|164.32|162.32|0
1641907180000|2022-01-11 13:19:40|164.62|162.62|164.62|162.62|164.62|162.62|164.47|162.47|0
1641907190000|2022-01-11 13:19:50|164.47|162.47|164.18|162.18|164.47|162.47|164.18|162.18|0
1641907200000|2022-01-11 13:20:00|164.32|162.32|164.47|162.47|164.47|162.47|164.32|162.32|0
1641907210000|2022-01-11 13:20:10|164.32|162.32|164.32|162.32|164.32|162.32|164.32|162.32|0
1641907240000|2022-01-11 13:20:40|164.47|162.47|164.47|162.47|164.47|162.47|164.47|162.47|0
1641907250000|2022-01-11 13:20:50|164.32|162.32|164.32|162.32|164.32|162.32|164.32|162.32|0
1641907260000|2022-01-11 13:21:00|164.47|162.47|164.62|162.62|164.62|162.62|164.47|162.47|0
1641907270000|2022-01-11 13:21:10|164.76|162.76|164.91|162.91|164.91|162.91|164.76|162.76|0
1641907280000|2022-01-11 13:21:20|164.76|162.76|164.91|162.91|164.91|162.91|164.76|162.76|0
1641907290000|2022-01-11 13:21:30|164.76|162.76|164.76|162.76|164.76|162.76|164.76|162.76|0
1641907300000|2022-01-11 13:21:40|164.91|162.91|164.76|162.76|165.06|163.06|164.76|162.76|0
1641907310000|2022-01-11 13:21:50|164.62|162.62|164.62|162.62|164.62|162.62|164.62|162.62|0
1641907320000|2022-01-11 13:22:00|164.76|162.76|164.47|162.47|164.76|162.76|164.47|162.47|0
1641907330000|2022-01-11 13:22:10|164.62|162.62|164.76|162.76|164.76|162.76|164.47|162.47|0
1641907340000|2022-01-11 13:22:20|164.91|162.91|165.06|163.06|165.06|163.06|164.91|162.91|0
1641907350000|2022-01-11 13:22:30|165.2|163.2|165.2|163.2|165.2|163.2|165.2|163.2|0
1641907360000|2022-01-11 13:22:40|165.06|163.06|165.06|163.06|165.2|163.2|165.06|163.06|0
1641907380000|2022-01-11 13:23:00|165.2|163.2|164.91|162.91|165.2|163.2|164.91|162.91|0
1641907390000|2022-01-11 13:23:10|164.76|162.76|164.91|162.91|164.91|162.91|164.76|162.76|0
1641907410000|2022-01-11 13:23:30|164.76|162.76|164.76|162.76|164.76|162.76|164.76|162.76|0
1641907420000|2022-01-11 13:23:40|164.61|162.61|164.76|162.76|164.76|162.76|164.47|162.47|0
1641907430000|2022-01-11 13:23:50|164.69|162.69|164.76|162.76|164.76|162.76|164.61|162.61|0
1641907440000|2022-01-11 13:24:00|164.61|162.61|164.76|162.76|164.76|162.76|164.61|162.61|0
1641907450000|2022-01-11 13:24:10|164.61|162.61|164.76|162.76|164.76|162.76|164.61|162.61|0
1641907460000|2022-01-11 13:24:20|164.61|162.61|164.61|162.61|164.61|162.61|164.61|162.61|0
1641907470000|2022-01-11 13:24:30|164.76|162.76|164.76|162.76|164.76|162.76|164.76|162.76|0
1641907480000|2022-01-11 13:24:40|164.91|162.91|164.76|162.76|164.91|162.91|164.76|162.76|0
1641907500000|2022-01-11 13:25:00|164.61|162.61|164.32|162.32|164.61|162.61|164.32|162.32|0
1641907510000|2022-01-11 13:25:10|164.47|162.47|164.47|162.47|164.47|162.47|164.32|162.32|0
1641907530000|2022-01-11 13:25:30|164.61|162.61|164.61|162.61|164.61|162.61|164.61|162.61|0
1641907540000|2022-01-11 13:25:40|164.54|162.54|164.47|162.47|164.54|162.54|164.47|162.47|0
1641907550000|2022-01-11 13:25:50|164.61|162.61|164.76|162.76|164.76|162.76|164.61|162.61|0
1641907560000|2022-01-11 13:26:00|164.61|162.61|164.91|162.91|164.91|162.91|164.61|162.61|0
1641907580000|2022-01-11 13:26:20|165.05|163.05|164.91|162.91|165.05|163.05|164.91|162.91|0
1641907590000|2022-01-11 13:26:30|165.2|163.2|165.05|163.05|165.2|163.2|165.05|163.05|0
1641907600000|2022-01-11 13:26:40|164.91|162.91|164.91|162.91|164.91|162.91|164.91|162.91|0
1641907610000|2022-01-11 13:26:50|165.05|163.05|165.05|163.05|165.05|163.05|165.05|163.05|0
1641907620000|2022-01-11 13:27:00|164.91|162.91|164.91|162.91|165.05|163.05|164.91|162.91|0
1641907630000|2022-01-11 13:27:10|164.76|162.76|164.76|162.76|164.76|162.76|164.76|162.76|0
1641907640000|2022-01-11 13:27:20|164.61|162.61|164.61|162.61|164.61|162.61|164.61|162.61|0
1641907650000|2022-01-11 13:27:30|164.32|162.32|164.17|162.17|164.32|162.32|164.17|162.17|0
1641907660000|2022-01-11 13:27:40|164.32|162.32|164.32|162.32|164.46|162.46|164.32|162.32|0
1641907670000|2022-01-11 13:27:50|164.17|162.17|164.32|162.32|164.32|162.32|164.17|162.17|0
1641907680000|2022-01-11 13:28:00|164.25|162.25|164.02|162.02|164.25|162.25|164.02|162.02|0
1641907690000|2022-01-11 13:28:10|164.17|162.17|164.32|162.32|164.32|162.32|164.17|162.17|0
1641907700000|2022-01-11 13:28:20|164.25|162.25|164.32|162.32|164.32|162.32|164.25|162.25|0
1641907710000|2022-01-11 13:28:30|164.39|162.39|164.46|162.46|164.46|162.46|164.32|162.32|0
1641907720000|2022-01-11 13:28:40|164.61|162.61|164.76|162.76|164.76|162.76|164.61|162.61|0
1641907730000|2022-01-11 13:28:50|164.91|162.91|164.76|162.76|164.91|162.91|164.76|162.76|0
1641907740000|2022-01-11 13:29:00|164.91|162.91|165.05|163.05|165.05|163.05|164.91|162.91|0
1641907760000|2022-01-11 13:29:20|165.2|163.2|165.35|163.35|165.35|163.35|165.2|163.2|0
1641907770000|2022-01-11 13:29:30|165.5|163.5|165.5|163.5|165.5|163.5|165.5|163.5|0
1641907780000|2022-01-11 13:29:40|165.64|163.64|165.64|163.64|165.64|163.64|165.64|163.64|0
1641907790000|2022-01-11 13:29:50|165.5|163.5|165.49|163.49|165.5|163.5|165.49|163.49|0
1641907800000|2022-01-11 13:30:00|165.42|163.42|165.35|163.35|165.49|163.49|165.35|163.35|0
1641907810000|2022-01-11 13:30:10|165.2|163.2|165.2|163.2|165.2|163.2|165.05|163.05|0
1641907820000|2022-01-11 13:30:20|165.35|163.35|165.35|163.35|165.35|163.35|165.35|163.35|0
1641907830000|2022-01-11 13:30:30|165.49|163.49|165.42|163.42|165.49|163.49|165.42|163.42|0
1641907840000|2022-01-11 13:30:40|165.35|163.35|165.2|163.2|165.35|163.35|165.2|163.2|0
1641907860000|2022-01-11 13:31:00|165.05|163.05|164.9|162.9|165.05|163.05|164.9|162.9|0
1641907870000|2022-01-11 13:31:10|164.76|162.76|164.76|162.76|164.76|162.76|164.76|162.76|0
1641907880000|2022-01-11 13:31:20|164.61|162.61|164.61|162.61|164.76|162.76|164.61|162.61|0
1641907890000|2022-01-11 13:31:30|164.76|162.76|164.61|162.61|164.76|162.76|164.61|162.61|0
1641907910000|2022-01-11 13:31:50|164.69|162.69|164.61|162.61|164.69|162.69|164.61|162.61|0
1641907930000|2022-01-11 13:32:10|164.46|162.46|164.46|162.46|164.46|162.46|164.46|162.46|0
1641907940000|2022-01-11 13:32:20|164.31|162.31|164.31|162.31|164.31|162.31|164.31|162.31|0
1641907960000|2022-01-11 13:32:40|164.17|162.17|164.17|162.17|164.31|162.31|164.17|162.17|0
1641907970000|2022-01-11 13:32:50|164.02|162.02|164.02|162.02|164.02|162.02|164.02|162.02|0
1641907980000|2022-01-11 13:33:00|164.17|162.17|164.31|162.31|164.31|162.31|164.1|162.1|0
1641907990000|2022-01-11 13:33:10|164.46|162.46|164.61|162.61|164.61|162.61|164.46|162.46|0
1641908000000|2022-01-11 13:33:20|164.54|162.54|164.46|162.46|164.54|162.54|164.46|162.46|0
1641908010000|2022-01-11 13:33:30|164.31|162.31|164.46|162.46|164.46|162.46|164.31|162.31|0
1641908020000|2022-01-11 13:33:40|164.39|162.39|164.02|162.02|164.39|162.39|164.02|162.02|0
1641908030000|2022-01-11 13:33:50|163.87|161.87|163.58|161.58|163.87|161.87|163.58|161.58|0
1641908040000|2022-01-11 13:34:00|163.43|161.43|163.43|161.43|163.43|161.43|163.43|161.43|0
1641908050000|2022-01-11 13:34:10|163.58|161.58|163.58|161.58|163.58|161.58|163.58|161.58|0
1641908060000|2022-01-11 13:34:20|163.51|161.51|163.43|161.43|163.51|161.51|163.43|161.43|0
1641908070000|2022-01-11 13:34:30|163.58|161.58|163.87|161.87|163.87|161.87|163.58|161.58|0
1641908080000|2022-01-11 13:34:40|164.02|162.02|164.02|162.02|164.02|162.02|164.02|162.02|0
1641908090000|2022-01-11 13:34:50|164.17|162.17|164.31|162.31|164.31|162.31|164.17|162.17|0
1641908100000|2022-01-11 13:35:00|164.46|162.46|164.61|162.61|164.61|162.61|164.46|162.46|0
1641908110000|2022-01-11 13:35:10|164.46|162.46|164.68|162.68|164.75|162.75|164.46|162.46|0
1641908120000|2022-01-11 13:35:20|164.75|162.75|164.61|162.61|164.75|162.75|164.61|162.61|0
1641908130000|2022-01-11 13:35:30|164.68|162.68|164.75|162.75|164.75|162.75|164.61|162.61|0
1641908140000|2022-01-11 13:35:40|164.9|162.9|164.9|162.9|164.9|162.9|164.9|162.9|0
1641908150000|2022-01-11 13:35:50|164.75|162.75|164.75|162.75|164.75|162.75|164.75|162.75|0
1641908160000|2022-01-11 13:36:00|164.83|162.83|164.9|162.9|164.9|162.9|164.83|162.83|0
1641908170000|2022-01-11 13:36:10|164.75|162.75|164.75|162.75|164.75|162.75|164.75|162.75|0
1641908180000|2022-01-11 13:36:20|164.61|162.61|164.54|162.54|164.61|162.61|164.46|162.46|0
1641908190000|2022-01-11 13:36:30|164.61|162.61|164.9|162.9|164.9|162.9|164.61|162.61|0
1641908210000|2022-01-11 13:36:50|165.05|163.05|165.49|163.49|165.49|163.49|165.05|163.05|0
1641908220000|2022-01-11 13:37:00|165.57|163.57|165.49|163.49|165.64|163.64|165.49|163.49|0
1641908230000|2022-01-11 13:37:10|165.34|163.34|165.34|163.34|165.49|163.49|165.34|163.34|0
1641908240000|2022-01-11 13:37:20|165.49|163.49|165.79|163.79|165.79|163.79|165.49|163.49|0
1641908250000|2022-01-11 13:37:30|165.64|163.64|165.93|163.93|165.93|163.93|165.64|163.64|0
1641908260000|2022-01-11 13:37:40|165.79|163.79|166.38|164.38|166.38|164.38|165.79|163.79|0
1641908270000|2022-01-11 13:37:50|166.23|164.23|166.38|164.38|166.53|164.53|166.23|164.23|0
1641908280000|2022-01-11 13:38:00|166.31|164.31|166.23|164.23|166.31|164.31|166.23|164.23|0
1641908290000|2022-01-11 13:38:10|166.38|164.38|166.53|164.53|166.53|164.53|166.38|164.38|0
1641908300000|2022-01-11 13:38:20|166.67|164.67|166.82|164.82|166.82|164.82|166.67|164.67|0
1641908310000|2022-01-11 13:38:30|167.12|165.12|167.12|165.12|167.12|165.12|167.12|165.12|0
1641908320000|2022-01-11 13:38:40|166.97|164.97|166.82|164.82|166.97|164.97|166.82|164.82|0
1641908330000|2022-01-11 13:38:50|166.97|164.97|167.12|165.12|167.12|165.12|166.97|164.97|0
1641908340000|2022-01-11 13:39:00|166.97|164.97|167.12|165.12|167.12|165.12|166.97|164.97|0
1641908350000|2022-01-11 13:39:10|166.97|164.97|167.27|165.27|167.27|165.27|166.97|164.97|0
1641908360000|2022-01-11 13:39:20|167.56|165.56|167.86|165.86|167.86|165.86|167.56|165.56|0
1641908370000|2022-01-11 13:39:30|168.01|166.01|168.01|166.01|168.01|166.01|168.01|166.01|0
1641908390000|2022-01-11 13:39:50|168.16|166.16|167.71|165.71|168.16|166.16|167.71|165.71|0
1641908400000|2022-01-11 13:40:00|167.56|165.56|168.01|166.01|168.01|166.01|167.56|165.56|0
1641908410000|2022-01-11 13:40:10|168.31|166.31|168.61|166.61|168.61|166.61|168.31|166.31|0
1641908420000|2022-01-11 13:40:20|168.68|166.68|168.61|166.61|168.76|166.76|168.61|166.61|0
1641908430000|2022-01-11 13:40:30|168.31|166.31|167.71|165.71|168.31|166.31|167.71|165.71|0
1641908440000|2022-01-11 13:40:40|167.56|165.56|167.56|165.56|167.56|165.56|167.56|165.56|0
1641908450000|2022-01-11 13:40:50|167.64|165.64|167.56|165.56|167.71|165.71|167.56|165.56|0
1641908460000|2022-01-11 13:41:00|167.86|165.86|168.16|166.16|168.16|166.16|167.86|165.86|0
1641908470000|2022-01-11 13:41:10|167.86|165.86|167.86|165.86|167.86|165.86|167.71|165.71|0
1641908480000|2022-01-11 13:41:20|167.71|165.71|167.41|165.41|167.71|165.71|167.41|165.41|0
1641908490000|2022-01-11 13:41:30|167.56|165.56|167.56|165.56|167.56|165.56|167.56|165.56|0
1641908500000|2022-01-11 13:41:40|167.71|165.71|167.79|165.79|167.79|165.79|167.71|165.71|0
1641908510000|2022-01-11 13:41:50|167.86|165.86|167.86|165.86|167.86|165.86|167.71|165.71|0
1641908520000|2022-01-11 13:42:00|167.71|165.71|168.16|166.16|168.16|166.16|167.71|165.71|0
1641908530000|2022-01-11 13:42:10|168.31|166.31|168.16|166.16|168.31|166.31|168.16|166.16|0
1641908540000|2022-01-11 13:42:20|168.01|166.01|168.01|166.01|168.01|166.01|168.01|166.01|0
1641908550000|2022-01-11 13:42:30|167.86|165.86|168.01|166.01|168.01|166.01|167.86|165.86|0
1641908560000|2022-01-11 13:42:40|168.16|166.16|168.46|166.46|168.46|166.46|168.16|166.16|0
1641908570000|2022-01-11 13:42:50|168.61|166.61|168.75|166.75|168.75|166.75|168.61|166.61|0
1641908580000|2022-01-11 13:43:00|168.9|166.9|169.43|167.43|169.43|167.43|168.9|166.9|0
1641908590000|2022-01-11 13:43:10|169.65|167.65|169.35|167.35|169.65|167.65|169.35|167.35|0
1641908600000|2022-01-11 13:43:20|169.5|167.5|169.2|167.2|169.5|167.5|169.2|167.2|0
1641908610000|2022-01-11 13:43:30|169.05|167.05|169.35|167.35|169.35|167.35|169.05|167.05|0
1641908620000|2022-01-11 13:43:40|169.5|167.5|169.5|167.5|169.5|167.5|169.5|167.5|0
1641908630000|2022-01-11 13:43:50|169.35|167.35|169.2|167.2|169.35|167.35|169.2|167.2|0
1641908640000|2022-01-11 13:44:00|169.35|167.35|169.5|167.5|169.5|167.5|169.2|167.2|0
1641908650000|2022-01-11 13:44:10|169.65|167.65|169.95|167.95|169.95|167.95|169.65|167.65|0
1641908660000|2022-01-11 13:44:20|170.25|168.25|170.25|168.25|170.4|168.4|170.25|168.25|0
1641908670000|2022-01-11 13:44:30|170.1|168.1|169.95|167.95|170.1|168.1|169.95|167.95|0
1641908680000|2022-01-11 13:44:40|169.8|167.8|169.8|167.8|170.1|168.1|169.8|167.8|0
1641908690000|2022-01-11 13:44:50|169.65|167.65|169.35|167.35|169.65|167.65|169.35|167.35|0
1641908700000|2022-01-11 13:45:00|169.5|167.5|169.05|167.05|169.5|167.5|169.05|167.05|0
1641908710000|2022-01-11 13:45:10|168.9|166.9|168.6|166.6|168.9|166.9|168.6|166.6|0
1641908720000|2022-01-11 13:45:20|168.75|166.75|168.45|166.45|168.75|166.75|168.45|166.45|0
1641908730000|2022-01-11 13:45:30|168.6|166.6|168.9|166.9|168.9|166.9|168.6|166.6|0
1641908740000|2022-01-11 13:45:40|168.75|166.75|168.75|166.75|168.9|166.9|168.75|166.75|0
1641908750000|2022-01-11 13:45:50|168.6|166.6|168.3|166.3|168.6|166.6|168.3|166.3|0
1641908770000|2022-01-11 13:46:10|168.16|166.16|167.71|165.71|168.16|166.16|167.71|165.71|0
1641908780000|2022-01-11 13:46:20|167.56|165.56|167.19|165.19|167.56|165.56|167.19|165.19|0
1641908790000|2022-01-11 13:46:30|167.11|165.11|166.97|164.97|167.11|165.11|166.82|164.82|0
1641908800000|2022-01-11 13:46:40|166.82|164.82|166.97|164.97|166.97|164.97|166.82|164.82|0
1641908810000|2022-01-11 13:46:50|167.11|165.11|167.11|165.11|167.11|165.11|167.11|165.11|0
1641908820000|2022-01-11 13:47:00|166.97|164.97|167.11|165.11|167.11|165.11|166.97|164.97|0
1641908830000|2022-01-11 13:47:10|166.96|164.96|166.96|164.96|166.96|164.96|166.89|164.89|0
1641908850000|2022-01-11 13:47:30|167.11|165.11|166.96|164.96|167.11|165.11|166.96|164.96|0
1641908860000|2022-01-11 13:47:40|167.11|165.11|167.11|165.11|167.11|165.11|167.11|165.11|0
1641908880000|2022-01-11 13:48:00|167.26|165.26|167.41|165.41|167.41|165.41|167.11|165.11|0
1641908890000|2022-01-11 13:48:10|167.71|165.71|167.71|165.71|167.71|165.71|167.56|165.56|0
1641908900000|2022-01-11 13:48:20|167.86|165.86|167.86|165.86|167.86|165.86|167.71|165.71|0
1641908910000|2022-01-11 13:48:30|167.71|165.71|167.71|165.71|167.71|165.71|167.71|165.71|0
1641908920000|2022-01-11 13:48:40|167.41|165.41|167.56|165.56|167.56|165.56|167.41|165.41|0
1641908930000|2022-01-11 13:48:50|167.71|165.71|168|166|168|166|167.56|165.56|0
1641908940000|2022-01-11 13:49:00|168.15|166.15|168.15|166.15|168.15|166.15|168.15|166.15|0
1641908950000|2022-01-11 13:49:10|168.08|166.08|168|166|168.15|166.15|168|166|0
1641908960000|2022-01-11 13:49:20|168.15|166.15|168|166|168.15|166.15|168|166|0
1641908970000|2022-01-11 13:49:30|168.15|166.15|168|166|168.15|166.15|168|166|0
1641908980000|2022-01-11 13:49:40|168.15|166.15|167.86|165.86|168.15|166.15|167.86|165.86|0
1641908990000|2022-01-11 13:49:50|167.78|165.78|167.71|165.71|167.86|165.86|167.71|165.71|0
1641909000000|2022-01-11 13:50:00|167.86|165.86|168.6|166.6|168.6|166.6|167.86|165.86|0
1641909010000|2022-01-11 13:50:10|168.75|166.75|169.35|167.35|169.35|167.35|168.75|166.75|0
1641909020000|2022-01-11 13:50:20|169.2|167.2|169.05|167.05|169.2|167.2|169.05|167.05|0
1641909030000|2022-01-11 13:50:30|169.2|167.2|169.2|167.2|169.2|167.2|169.13|167.13|0
1641909040000|2022-01-11 13:50:40|169.35|167.35|169.2|167.2|169.35|167.35|169.2|167.2|0
1641909050000|2022-01-11 13:50:50|169.05|167.05|169.35|167.35|169.35|167.35|169.05|167.05|0
1641909060000|2022-01-11 13:51:00|169.2|167.2|169.5|167.5|169.5|167.5|169.2|167.2|0
1641909070000|2022-01-11 13:51:10|169.65|167.65|169.65|167.65|169.65|167.65|169.5|167.5|0
1641909080000|2022-01-11 13:51:20|169.5|167.5|169.35|167.35|169.5|167.5|169.35|167.35|0
1641909090000|2022-01-11 13:51:30|169.5|167.5|169.35|167.35|169.5|167.5|169.35|167.35|0
1641909100000|2022-01-11 13:51:40|169.5|167.5|169.35|167.35|169.5|167.5|169.35|167.35|0
1641909110000|2022-01-11 13:51:50|169.2|167.2|169.5|167.5|169.5|167.5|169.2|167.2|0
1641909120000|2022-01-11 13:52:00|169.58|167.58|169.8|167.8|169.8|167.8|169.58|167.58|0
1641909130000|2022-01-11 13:52:10|169.88|167.88|170.1|168.1|170.1|168.1|169.88|167.88|0
1641909140000|2022-01-11 13:52:20|169.95|167.95|169.95|167.95|169.95|167.95|169.8|167.8|0
1641909150000|2022-01-11 13:52:30|170.1|168.1|170.4|168.4|170.4|168.4|170.1|168.1|0
1641909160000|2022-01-11 13:52:40|170.71|168.71|170.55|168.55|170.71|168.71|170.55|168.55|0
1641909170000|2022-01-11 13:52:50|170.86|168.86|170.86|168.86|171.01|169.01|170.86|168.86|0
1641909180000|2022-01-11 13:53:00|171.01|169.01|170.93|168.93|171.01|169.01|170.86|168.86|0
1641909190000|2022-01-11 13:53:10|170.86|168.86|171.01|169.01|171.16|169.16|170.86|168.86|0
1641909200000|2022-01-11 13:53:20|171.16|169.16|170.85|168.85|171.16|169.16|170.85|168.85|0
1641909210000|2022-01-11 13:53:30|170.78|168.78|170.78|168.78|170.78|168.78|170.78|168.78|0
1641909220000|2022-01-11 13:53:40|170.7|168.7|171.01|169.01|171.01|169.01|170.7|168.7|0
1641909230000|2022-01-11 13:53:50|171.16|169.16|171.31|169.31|171.31|169.31|171.16|169.16|0
1641909240000|2022-01-11 13:54:00|171.46|169.46|171.16|169.16|171.46|169.46|171.16|169.16|0
1641909250000|2022-01-11 13:54:10|171|169|170.7|168.7|171|169|170.7|168.7|0
1641909260000|2022-01-11 13:54:20|170.85|168.85|170.7|168.7|170.85|168.85|170.7|168.7|0
1641909270000|2022-01-11 13:54:30|170.78|168.78|170.85|168.85|170.85|168.85|170.78|168.78|0
1641909280000|2022-01-11 13:54:40|171|169|170.85|168.85|171|169|170.85|168.85|0
1641909290000|2022-01-11 13:54:50|170.7|168.7|170.78|168.78|170.85|168.85|170.7|168.7|0
1641909300000|2022-01-11 13:55:00|170.7|168.7|170.7|168.7|170.7|168.7|170.7|168.7|0
1641909310000|2022-01-11 13:55:10|170.55|168.55|170.55|168.55|170.7|168.7|170.55|168.55|0
1641909330000|2022-01-11 13:55:30|170.4|168.4|170.4|168.4|170.4|168.4|170.25|168.25|0
1641909340000|2022-01-11 13:55:40|170.25|168.25|170.4|168.4|170.4|168.4|170.25|168.25|0
1641909350000|2022-01-11 13:55:50|170.25|168.25|170.1|168.1|170.25|168.25|170.1|168.1|0
1641909360000|2022-01-11 13:56:00|170.4|168.4|170.55|168.55|170.55|168.55|170.4|168.4|0
1641909370000|2022-01-11 13:56:10|170.7|168.7|171|169|171|169|170.7|168.7|0
1641909380000|2022-01-11 13:56:20|171.15|169.15|170.7|168.7|171.15|169.15|170.7|168.7|0
1641909390000|2022-01-11 13:56:30|170.55|168.55|170.7|168.7|170.7|168.7|170.55|168.55|0
1641909400000|2022-01-11 13:56:40|170.55|168.55|170.4|168.4|170.55|168.55|170.4|168.4|0
1641909410000|2022-01-11 13:56:50|170.55|168.55|170.55|168.55|170.55|168.55|170.4|168.4|0
1641909420000|2022-01-11 13:57:00|170.7|168.7|171|169|171|169|170.7|168.7|0
1641909430000|2022-01-11 13:57:10|171.15|169.15|171|169|171.15|169.15|171|169|0
1641909450000|2022-01-11 13:57:30|171.15|169.15|171|169|171.15|169.15|171|169|0
1641909470000|2022-01-11 13:57:50|170.85|168.85|170.7|168.7|170.85|168.85|170.7|168.7|0
1641909480000|2022-01-11 13:58:00|170.85|168.85|170.85|168.85|170.85|168.85|170.85|168.85|0
1641909490000|2022-01-11 13:58:10|170.7|168.7|170.7|168.7|170.85|168.85|170.7|168.7|0
1641909500000|2022-01-11 13:58:20|170.55|168.55|170.4|168.4|170.55|168.55|170.4|168.4|0
1641909520000|2022-01-11 13:58:40|170.55|168.55|170.55|168.55|170.55|168.55|170.55|168.55|0
1641909530000|2022-01-11 13:58:50|170.4|168.4|170.4|168.4|170.4|168.4|170.4|168.4|0
1641909540000|2022-01-11 13:59:00|170.48|168.48|170.4|168.4|170.55|168.55|170.4|168.4|0
1641909550000|2022-01-11 13:59:10|170.85|168.85|171|169|171.15|169.15|170.85|168.85|0
1641909570000|2022-01-11 13:59:30|171.15|169.15|171.3|169.3|171.3|169.3|171.15|169.15|0
1641909580000|2022-01-11 13:59:40|171.45|169.45|171.45|169.45|171.45|169.45|171.45|169.45|0
1641909590000|2022-01-11 13:59:50|171.3|169.3|171.3|169.3|171.3|169.3|171|169|0
1641909600000|2022-01-11 14:00:00|171.23|169.23|171.75|169.75|171.75|169.75|171.23|169.23|0
1641909610000|2022-01-11 14:00:10|171.6|169.6|171.6|169.6|171.6|169.6|171.53|169.53|0
1641909620000|2022-01-11 14:00:20|171.75|169.75|171.9|169.9|172.06|170.06|171.75|169.75|0
1641909630000|2022-01-11 14:00:30|171.75|169.75|171.75|169.75|171.75|169.75|171.75|169.75|0
1641909640000|2022-01-11 14:00:40|171.6|169.6|171.75|169.75|171.75|169.75|171.6|169.6|0
1641909650000|2022-01-11 14:00:50|171.9|169.9|171.6|169.6|171.9|169.9|171.6|169.6|0
1641909660000|2022-01-11 14:01:00|171.75|169.75|171.75|169.75|171.75|169.75|171.75|169.75|0
1641909670000|2022-01-11 14:01:10|171.9|169.9|171.6|169.6|171.9|169.9|171.6|169.6|0
1641909680000|2022-01-11 14:01:20|171.45|169.45|171|169|171.45|169.45|171|169|0
1641909690000|2022-01-11 14:01:30|171.15|169.15|171.3|169.3|171.3|169.3|171.15|169.15|0
1641909700000|2022-01-11 14:01:40|171.45|169.45|171.75|169.75|171.75|169.75|171.45|169.45|0
1641909710000|2022-01-11 14:01:50|171.6|169.6|171.75|169.75|171.75|169.75|171.45|169.45|0
1641909720000|2022-01-11 14:02:00|171.6|169.6|171.9|169.9|171.9|169.9|171.6|169.6|0
1641909730000|2022-01-11 14:02:10|172.05|170.05|171.9|169.9|172.05|170.05|171.9|169.9|0
1641909760000|2022-01-11 14:02:40|172.05|170.05|172.05|170.05|172.05|170.05|172.05|170.05|0
1641909770000|2022-01-11 14:02:50|172.21|170.21|172.51|170.51|172.51|170.51|172.21|170.21|0
1641909780000|2022-01-11 14:03:00|172.66|170.66|172.81|170.81|172.96|170.96|172.66|170.66|0
1641909790000|2022-01-11 14:03:10|172.66|170.66|172.66|170.66|172.66|170.66|172.66|170.66|0
1641909800000|2022-01-11 14:03:20|172.74|170.74|172.51|170.51|172.81|170.81|172.51|170.51|0
1641909810000|2022-01-11 14:03:30|172.66|170.66|172.66|170.66|172.81|170.81|172.51|170.51|0
1641909820000|2022-01-11 14:03:40|172.81|170.81|172.81|170.81|172.96|170.96|172.81|170.81|0
1641909830000|2022-01-11 14:03:50|172.66|170.66|172.96|170.96|172.96|170.96|172.66|170.66|0
1641909840000|2022-01-11 14:04:00|172.81|170.81|172.81|170.81|172.81|170.81|172.81|170.81|0
1641909850000|2022-01-11 14:04:10|172.96|170.96|173.11|171.11|173.11|171.11|172.96|170.96|0
1641909860000|2022-01-11 14:04:20|173.42|171.42|173.26|171.26|173.42|171.42|173.26|171.26|0
1641909870000|2022-01-11 14:04:30|172.96|170.96|173.26|171.26|173.26|171.26|172.96|170.96|0
1641909880000|2022-01-11 14:04:40|173.11|171.11|172.66|170.66|173.11|171.11|172.66|170.66|0
1641909890000|2022-01-11 14:04:50|172.81|170.81|173.26|171.26|173.26|171.26|172.81|170.81|0
1641909900000|2022-01-11 14:05:00|173.19|171.19|172.96|170.96|173.19|171.19|172.96|170.96|0
1641909910000|2022-01-11 14:05:10|173.11|171.11|173.11|171.11|173.11|171.11|173.11|171.11|0
1641909920000|2022-01-11 14:05:20|173.26|171.26|173.26|171.26|173.41|171.41|173.26|171.26|0
1641909930000|2022-01-11 14:05:30|173.34|171.34|173.11|171.11|173.34|171.34|173.11|171.11|0
1641909940000|2022-01-11 14:05:40|173.26|171.26|173.57|171.57|173.57|171.57|173.26|171.26|0
1641909950000|2022-01-11 14:05:50|173.72|171.72|173.41|171.41|173.72|171.72|173.41|171.41|0
1641909960000|2022-01-11 14:06:00|173.26|171.26|173.41|171.41|173.41|171.41|173.11|171.11|0
1641909970000|2022-01-11 14:06:10|173.57|171.57|173.57|171.57|173.57|171.57|173.57|171.57|0
1641909980000|2022-01-11 14:06:20|173.41|171.41|173.26|171.26|173.41|171.41|173.26|171.26|0
1641909990000|2022-01-11 14:06:30|173.11|171.11|173.11|171.11|173.11|171.11|173.11|171.11|0
1641910000000|2022-01-11 14:06:40|172.96|170.96|172.96|170.96|172.96|170.96|172.96|170.96|0
1641910010000|2022-01-11 14:06:50|173.11|171.11|172.96|170.96|173.11|171.11|172.96|170.96|0
1641910020000|2022-01-11 14:07:00|173.11|171.11|172.81|170.81|173.11|171.11|172.81|170.81|0
1641910030000|2022-01-11 14:07:10|172.96|170.96|172.96|170.96|173.11|171.11|172.96|170.96|0
1641910040000|2022-01-11 14:07:20|172.81|170.81|172.96|170.96|172.96|170.96|172.81|170.81|0
1641910050000|2022-01-11 14:07:30|172.81|170.81|173.56|171.56|173.56|171.56|172.81|170.81|0
1641910060000|2022-01-11 14:07:40|173.41|171.41|173.41|171.41|173.41|171.41|173.26|171.26|0
1641910070000|2022-01-11 14:07:50|173.26|171.26|173.26|171.26|173.56|171.56|173.26|171.26|0
1641910080000|2022-01-11 14:08:00|173.41|171.41|173.41|171.41|173.41|171.41|173.41|171.41|0
1641910090000|2022-01-11 14:08:10|173.56|171.56|172.96|170.96|173.56|171.56|172.96|170.96|0
1641910100000|2022-01-11 14:08:20|173.26|171.26|172.96|170.96|173.26|171.26|172.96|170.96|0
1641910110000|2022-01-11 14:08:30|173.11|171.11|173.11|171.11|173.26|171.26|173.11|171.11|0
1641910120000|2022-01-11 14:08:40|173.26|171.26|173.41|171.41|173.41|171.41|173.26|171.26|0
1641910130000|2022-01-11 14:08:50|173.26|171.26|172.5|170.5|173.26|171.26|172.5|170.5|0
1641910140000|2022-01-11 14:09:00|172.35|170.35|172.35|170.35|172.5|170.5|172.35|170.35|0
1641910150000|2022-01-11 14:09:10|172.5|170.5|172.35|170.35|172.5|170.5|172.2|170.2|0
1641910160000|2022-01-11 14:09:20|172.43|170.43|172.35|170.35|172.43|170.43|172.35|170.35|0
1641910170000|2022-01-11 14:09:30|172.2|170.2|172.2|170.2|172.2|170.2|172.2|170.2|0
1641910180000|2022-01-11 14:09:40|172.05|170.05|171.9|169.9|172.05|170.05|171.9|169.9|0
1641910190000|2022-01-11 14:09:50|172.05|170.05|171.9|169.9|172.05|170.05|171.9|169.9|0
1641910200000|2022-01-11 14:10:00|172.2|170.2|172.81|170.81|172.81|170.81|172.2|170.2|0
1641910210000|2022-01-11 14:10:10|172.96|170.96|172.5|170.5|172.96|170.96|172.5|170.5|0
1641910220000|2022-01-11 14:10:20|172.35|170.35|172.2|170.2|172.5|170.5|172.2|170.2|0
1641910230000|2022-01-11 14:10:30|172.5|170.5|172.5|170.5|172.5|170.5|172.35|170.35|0
1641910240000|2022-01-11 14:10:40|172.65|170.65|172.65|170.65|172.81|170.81|172.5|170.5|0
1641910250000|2022-01-11 14:10:50|172.5|170.5|172.35|170.35|172.5|170.5|172.35|170.35|0
1641910260000|2022-01-11 14:11:00|172.43|170.43|172.35|170.35|172.5|170.5|172.35|170.35|0
1641910280000|2022-01-11 14:11:20|172.5|170.5|172.35|170.35|172.5|170.5|172.35|170.35|0
1641910290000|2022-01-11 14:11:30|172.43|170.43|172.43|170.43|172.43|170.43|172.43|170.43|0
1641910300000|2022-01-11 14:11:40|172.5|170.5|172.2|170.2|172.5|170.5|172.2|170.2|0
1641910310000|2022-01-11 14:11:50|172.35|170.35|172.2|170.2|172.35|170.35|172.2|170.2|0
1641910320000|2022-01-11 14:12:00|172.35|170.35|172.35|170.35|172.35|170.35|172.2|170.2|0
1641910330000|2022-01-11 14:12:10|172.5|170.5|172.35|170.35|172.5|170.5|172.2|170.2|0
1641910340000|2022-01-11 14:12:20|172.5|170.5|172.5|170.5|172.5|170.5|172.5|170.5|0
1641910350000|2022-01-11 14:12:30|172.65|170.65|172.8|170.8|172.8|170.8|172.65|170.65|0
1641910360000|2022-01-11 14:12:40|172.96|170.96|173.11|171.11|173.26|171.26|172.96|170.96|0
1641910370000|2022-01-11 14:12:50|172.96|170.96|172.8|170.8|173.03|171.03|172.8|170.8|0
1641910380000|2022-01-11 14:13:00|172.96|170.96|173.19|171.19|173.19|171.19|172.96|170.96|0
1641910390000|2022-01-11 14:13:10|173.11|171.11|173.03|171.03|173.11|171.11|173.03|171.03|0
1641910400000|2022-01-11 14:13:20|173.11|171.11|172.95|170.95|173.11|171.11|172.95|170.95|0
1641910410000|2022-01-11 14:13:30|173.11|171.11|172.8|170.8|173.11|171.11|172.8|170.8|0
1641910420000|2022-01-11 14:13:40|172.95|170.95|173.34|171.34|173.34|171.34|172.95|170.95|0
1641910430000|2022-01-11 14:13:50|173.11|171.11|173.11|171.11|173.26|171.26|173.11|171.11|0
1641910440000|2022-01-11 14:14:00|173.26|171.26|173.26|171.26|173.26|171.26|173.11|171.11|0
1641910450000|2022-01-11 14:14:10|173.11|171.11|173.18|171.18|173.18|171.18|173.11|171.11|0
1641910460000|2022-01-11 14:14:20|173.11|171.11|172.65|170.65|173.11|171.11|172.65|170.65|0
1641910470000|2022-01-11 14:14:30|172.5|170.5|172.5|170.5|172.5|170.5|172.5|170.5|0
1641910480000|2022-01-11 14:14:40|172.35|170.35|172.05|170.05|172.35|170.35|172.05|170.05|0
1641910490000|2022-01-11 14:14:50|171.9|169.9|172.05|170.05|172.05|170.05|171.75|169.75|0
1641910500000|2022-01-11 14:15:00|172.28|170.28|172.05|170.05|172.28|170.28|172.05|170.05|0
1641910510000|2022-01-11 14:15:10|172.2|170.2|172.8|170.8|172.8|170.8|172.2|170.2|0
1641910520000|2022-01-11 14:15:20|172.65|170.65|173.41|171.41|173.41|171.41|172.65|170.65|0
1641910530000|2022-01-11 14:15:30|173.56|171.56|173.41|171.41|173.56|171.56|173.41|171.41|0
1641910540000|2022-01-11 14:15:40|173.26|171.26|173.1|171.1|173.26|171.26|173.1|171.1|0
1641910550000|2022-01-11 14:15:50|172.95|170.95|172.95|170.95|172.95|170.95|172.95|170.95|0
1641910560000|2022-01-11 14:16:00|173.26|171.26|173.41|171.41|173.41|171.41|173.26|171.26|0
1641910570000|2022-01-11 14:16:10|173.56|171.56|173.41|171.41|173.71|171.71|173.41|171.41|0
1641910580000|2022-01-11 14:16:20|173.56|171.56|173.26|171.26|173.56|171.56|173.26|171.26|0
1641910590000|2022-01-11 14:16:30|173.1|171.1|173.03|171.03|173.1|171.1|172.95|170.95|0
1641910600000|2022-01-11 14:16:40|172.95|170.95|172.95|170.95|173.1|171.1|172.95|170.95|0
1641910610000|2022-01-11 14:16:50|173.1|171.1|172.8|170.8|173.1|171.1|172.8|170.8|0
1641910620000|2022-01-11 14:17:00|172.88|170.88|172.8|170.8|173.1|171.1|172.8|170.8|0
1641910630000|2022-01-11 14:17:10|172.95|170.95|173.26|171.26|173.26|171.26|172.95|170.95|0
1641910640000|2022-01-11 14:17:20|173.41|171.41|173.79|171.79|173.79|171.79|173.41|171.41|0
1641910650000|2022-01-11 14:17:30|173.71|171.71|173.56|171.56|173.86|171.86|173.56|171.56|0
1641910660000|2022-01-11 14:17:40|173.64|171.64|173.26|171.26|173.64|171.64|173.26|171.26|0
1641910670000|2022-01-11 14:17:50|173.41|171.41|173.71|171.71|173.71|171.71|173.41|171.41|0
1641910680000|2022-01-11 14:18:00|173.26|171.26|173.86|171.86|173.86|171.86|173.26|171.26|0
1641910690000|2022-01-11 14:18:10|173.71|171.71|173.71|171.71|173.86|171.86|173.71|171.71|0
1641910700000|2022-01-11 14:18:20|173.56|171.56|173.86|171.86|173.86|171.86|173.56|171.56|0
1641910710000|2022-01-11 14:18:30|173.71|171.71|173.86|171.86|173.86|171.86|173.71|171.71|0
1641910720000|2022-01-11 14:18:40|173.71|171.71|173.71|171.71|173.71|171.71|173.56|171.56|0
1641910730000|2022-01-11 14:18:50|173.86|171.86|173.86|171.86|173.86|171.86|173.86|171.86|0
1641910740000|2022-01-11 14:19:00|174.01|172.01|173.56|171.56|174.01|172.01|173.56|171.56|0
1641910750000|2022-01-11 14:19:10|173.71|171.71|173.56|171.56|173.71|171.71|173.56|171.56|0
1641910760000|2022-01-11 14:19:20|173.41|171.41|173.25|171.25|173.41|171.41|173.25|171.25|0
1641910770000|2022-01-11 14:19:30|172.95|170.95|172.95|170.95|172.95|170.95|172.88|170.88|0
1641910780000|2022-01-11 14:19:40|172.8|170.8|172.8|170.8|172.95|170.95|172.8|170.8|0
1641910790000|2022-01-11 14:19:50|172.95|170.95|173.25|171.25|173.25|171.25|172.95|170.95|0
1641910810000|2022-01-11 14:20:10|173.33|171.33|173.1|171.1|173.33|171.33|173.1|171.1|0
1641910820000|2022-01-11 14:20:20|172.95|170.95|172.95|170.95|173.1|171.1|172.95|170.95|0
1641910830000|2022-01-11 14:20:30|172.8|170.8|172.8|170.8|172.8|170.8|172.65|170.65|0
1641910840000|2022-01-11 14:20:40|173.1|171.1|172.8|170.8|173.1|171.1|172.8|170.8|0
1641910850000|2022-01-11 14:20:50|172.65|170.65|172.95|170.95|172.95|170.95|172.65|170.65|0
1641910860000|2022-01-11 14:21:00|172.8|170.8|172.73|170.73|172.8|170.8|172.65|170.65|0
1641910870000|2022-01-11 14:21:10|172.8|170.8|172.5|170.5|172.8|170.8|172.5|170.5|0
1641910880000|2022-01-11 14:21:20|172.73|170.73|173.4|171.4|173.4|171.4|172.73|170.73|0
1641910890000|2022-01-11 14:21:30|173.25|171.25|173.03|171.03|173.25|171.25|173.03|171.03|0
1641910900000|2022-01-11 14:21:40|173.1|171.1|172.95|170.95|173.1|171.1|172.95|170.95|0
1641910910000|2022-01-11 14:21:50|172.8|170.8|172.8|170.8|173.1|171.1|172.8|170.8|0
1641910920000|2022-01-11 14:22:00|172.65|170.65|171.89|169.89|172.65|170.65|171.89|169.89|0
1641910930000|2022-01-11 14:22:10|171.74|169.74|171.89|169.89|172.04|170.04|171.74|169.74|0
1641910940000|2022-01-11 14:22:20|172.04|170.04|172.19|170.19|172.19|170.19|172.04|170.04|0
1641910950000|2022-01-11 14:22:30|172.04|170.04|172.34|170.34|172.5|170.5|172.04|170.04|0
1641910960000|2022-01-11 14:22:40|172.5|170.5|172.57|170.57|172.65|170.65|172.5|170.5|0
1641910970000|2022-01-11 14:22:50|172.8|170.8|172.8|170.8|172.8|170.8|172.65|170.65|0
1641910980000|2022-01-11 14:23:00|172.65|170.65|172.34|170.34|172.65|170.65|172.34|170.34|0
1641910990000|2022-01-11 14:23:10|172.49|170.49|172.8|170.8|172.8|170.8|172.49|170.49|0
1641911000000|2022-01-11 14:23:20|172.65|170.65|172.65|170.65|172.65|170.65|172.65|170.65|0
1641911010000|2022-01-11 14:23:30|172.8|170.8|172.72|170.72|172.8|170.8|172.72|170.72|0
1641911020000|2022-01-11 14:23:40|172.65|170.65|172.49|170.49|172.65|170.65|172.49|170.49|0
1641911040000|2022-01-11 14:24:00|172.65|170.65|172.65|170.65|172.65|170.65|172.65|170.65|0
1641911050000|2022-01-11 14:24:10|172.72|170.72|172.49|170.49|172.72|170.72|172.49|170.49|0
1641911060000|2022-01-11 14:24:20|172.34|170.34|172.19|170.19|172.34|170.34|172.19|170.19|0
1641911070000|2022-01-11 14:24:30|171.74|169.74|171.89|169.89|171.89|169.89|171.74|169.74|0
1641911080000|2022-01-11 14:24:40|171.74|169.74|171.89|169.89|171.89|169.89|171.74|169.74|0
1641911090000|2022-01-11 14:24:50|171.74|169.74|171.74|169.74|171.74|169.74|171.74|169.74|0
1641911100000|2022-01-11 14:25:00|171.59|169.59|171.74|169.74|171.74|169.74|171.44|169.44|0
1641911110000|2022-01-11 14:25:10|171.89|169.89|172.04|170.04|172.04|170.04|171.89|169.89|0
1641911120000|2022-01-11 14:25:20|171.89|169.89|172.04|170.04|172.04|170.04|171.89|169.89|0
1641911130000|2022-01-11 14:25:30|172.19|170.19|172.34|170.34|172.34|170.34|172.19|170.19|0
1641911140000|2022-01-11 14:25:40|172.42|170.42|172.49|170.49|172.49|170.49|172.42|170.42|0
1641911150000|2022-01-11 14:25:50|172.34|170.34|172.42|170.42|172.42|170.42|172.34|170.34|0
1641911160000|2022-01-11 14:26:00|172.34|170.34|172.19|170.19|172.34|170.34|172.19|170.19|0
1641911170000|2022-01-11 14:26:10|172.04|170.04|172.04|170.04|172.19|170.19|172.04|170.04|0
1641911180000|2022-01-11 14:26:20|171.89|169.89|171.59|169.59|171.89|169.89|171.59|169.59|0
1641911190000|2022-01-11 14:26:30|171.44|169.44|171.29|169.29|171.44|169.44|171.29|169.29|0
1641911200000|2022-01-11 14:26:40|171.14|169.14|171.14|169.14|171.29|169.29|171.14|169.14|0
1641911210000|2022-01-11 14:26:50|171.29|169.29|171.14|169.14|171.29|169.29|170.98|168.98|0
1641911220000|2022-01-11 14:27:00|171.29|169.29|171.29|169.29|171.29|169.29|171.14|169.14|0
1641911230000|2022-01-11 14:27:10|171.59|169.59|171.89|169.89|171.89|169.89|171.59|169.59|0
1641911240000|2022-01-11 14:27:20|172.04|170.04|172.19|170.19|172.34|170.34|172.04|170.04|0
1641911250000|2022-01-11 14:27:30|172.04|170.04|172.04|170.04|172.04|170.04|172.04|170.04|0
1641911260000|2022-01-11 14:27:40|172.19|170.19|172.64|170.64|172.64|170.64|172.19|170.19|0
1641911270000|2022-01-11 14:27:50|172.49|170.49|172.34|170.34|172.49|170.49|172.34|170.34|0
1641911280000|2022-01-11 14:28:00|172.64|170.64|172.79|170.79|172.79|170.79|172.49|170.49|0
1641911290000|2022-01-11 14:28:10|173.1|171.1|172.95|170.95|173.1|171.1|172.95|170.95|0
1641911300000|2022-01-11 14:28:20|172.79|170.79|172.64|170.64|172.79|170.79|172.64|170.64|0
1641911310000|2022-01-11 14:28:30|172.49|170.49|172.64|170.64|172.64|170.64|172.49|170.49|0
1641911320000|2022-01-11 14:28:40|172.95|170.95|172.95|170.95|172.95|170.95|172.95|170.95|0
1641911330000|2022-01-11 14:28:50|172.64|170.64|172.64|170.64|172.64|170.64|172.49|170.49|0
1641911340000|2022-01-11 14:29:00|172.79|170.79|172.95|170.95|172.95|170.95|172.64|170.64|0
1641911350000|2022-01-11 14:29:10|173.1|171.1|172.95|170.95|173.1|171.1|172.95|170.95|0
1641911360000|2022-01-11 14:29:20|172.64|170.64|172.64|170.64|172.64|170.64|172.64|170.64|0
1641911370000|2022-01-11 14:29:30|172.49|170.49|172.64|170.64|172.64|170.64|172.49|170.49|0
1641911380000|2022-01-11 14:29:40|172.34|170.34|172.04|170.04|172.34|170.34|172.04|170.04|0
1641911390000|2022-01-11 14:29:50|172.19|170.19|172.64|170.64|172.64|170.64|172.19|170.19|0
1641911400000|2022-01-11 14:30:00|172.49|170.49|172.19|170.19|172.49|170.49|172.04|170.04|0
1641911410000|2022-01-11 14:30:10|172.49|170.49|173.1|171.1|173.4|171.4|172.34|170.34|0
1641911420000|2022-01-11 14:30:20|173.55|171.55|173.7|171.7|174.31|172.31|173.55|171.55|0
1641911430000|2022-01-11 14:30:30|173.1|171.1|174.01|172.01|174.01|172.01|173.1|171.1|0
1641911440000|2022-01-11 14:30:40|173.85|171.85|174.01|172.01|174.16|172.16|173.85|171.85|0
1641911450000|2022-01-11 14:30:50|174.16|172.16|174.31|172.31|174.31|172.31|174.16|172.16|0
1641911460000|2022-01-11 14:31:00|174.61|172.61|175.84|173.84|175.84|173.84|174.61|172.61|0
1641911470000|2022-01-11 14:31:10|175.99|173.99|177.06|175.06|177.06|175.06|175.99|173.99|0
1641911480000|2022-01-11 14:31:20|177.37|175.37|177.37|175.37|177.83|175.83|177.22|175.22|0
1641911490000|2022-01-11 14:31:30|176.91|174.91|176.6|174.6|176.91|174.91|176.29|174.29|0
1641911500000|2022-01-11 14:31:40|176.14|174.14|176.91|174.91|176.91|174.91|176.14|174.14|0
1641911510000|2022-01-11 14:31:50|177.06|175.06|177.37|175.37|177.37|175.37|176.6|174.6|0
1641911520000|2022-01-11 14:32:00|177.68|175.68|177.06|175.06|177.98|175.98|177.06|175.06|0
1641911530000|2022-01-11 14:32:10|177.52|175.52|176.75|174.75|177.52|175.52|176.75|174.75|0
1641911540000|2022-01-11 14:32:20|176.91|174.91|176.14|174.14|177.21|175.21|176.14|174.14|0
1641911550000|2022-01-11 14:32:30|176.45|174.45|176.91|174.91|176.91|174.91|176.45|174.45|0
1641911560000|2022-01-11 14:32:40|177.06|175.06|177.37|175.37|177.52|175.52|177.06|175.06|0
1641911570000|2022-01-11 14:32:50|176.6|174.6|175.99|173.99|176.6|174.6|175.68|173.68|0
1641911580000|2022-01-11 14:33:00|176.45|174.45|176.91|174.91|176.91|174.91|176.45|174.45|0
1641911590000|2022-01-11 14:33:10|177.21|175.21|177.98|175.98|177.98|175.98|177.21|175.21|0
1641911600000|2022-01-11 14:33:20|177.68|175.68|177.83|175.83|177.98|175.98|177.68|175.68|0
1641911610000|2022-01-11 14:33:30|177.21|175.21|177.37|175.37|177.52|175.52|177.21|175.21|0
1641911620000|2022-01-11 14:33:40|177.98|175.98|177.98|175.98|177.98|175.98|177.98|175.98|0
1641911630000|2022-01-11 14:33:50|178.14|176.14|173.79|171.79|178.14|176.14|173.17|171.17|0
1641911640000|2022-01-11 14:34:00|174.1|172.1|178.32|176.32|178.32|176.32|173.79|171.79|0
1641911650000|2022-01-11 14:34:10|180.14|178.14|178.9|176.9|180.14|178.14|178.9|176.9|0
1641911660000|2022-01-11 14:34:20|179.52|177.52|179.21|177.21|179.98|177.98|179.21|177.21|0
1641911670000|2022-01-11 14:34:30|179.06|177.06|179.83|177.83|179.83|177.83|179.06|177.06|0
1641911680000|2022-01-11 14:34:40|179.98|177.98|181.38|179.38|181.38|179.38|179.98|177.98|0
1641911690000|2022-01-11 14:34:50|181.07|179.07|180.76|178.76|181.07|179.07|180.76|178.76|0
1641911700000|2022-01-11 14:35:00|180.6|178.6|181.69|179.69|181.69|179.69|180.6|178.6|0
1641911710000|2022-01-11 14:35:10|181.38|179.38|180.6|178.6|181.54|179.54|180.6|178.6|0
1641911720000|2022-01-11 14:35:20|180.45|178.45|179.83|177.83|180.45|178.45|179.67|177.67|0
1641911730000|2022-01-11 14:35:30|179.98|177.98|180.76|178.76|180.76|178.76|179.98|177.98|0
1641911740000|2022-01-11 14:35:40|181.22|179.22|180.76|178.76|181.22|179.22|180.76|178.76|0
1641911750000|2022-01-11 14:35:50|179.52|177.52|179.83|177.83|179.83|177.83|179.21|177.21|0
1641911760000|2022-01-11 14:36:00|180.14|178.14|178.59|176.59|180.14|178.14|178.59|176.59|0
1641911770000|2022-01-11 14:36:10|178.44|176.44|177.52|175.52|178.44|176.44|177.52|175.52|0
1641911780000|2022-01-11 14:36:20|178.75|176.75|179.05|177.05|179.83|177.83|178.75|176.75|0
1641911790000|2022-01-11 14:36:30|179.21|177.21|177.82|175.82|179.36|177.36|177.82|175.82|0
1641911800000|2022-01-11 14:36:40|178.44|176.44|177.67|175.67|178.44|176.44|177.67|175.67|0
1641911810000|2022-01-11 14:36:50|177.36|175.36|177.67|175.67|178.28|176.28|177.36|175.36|0
1641911820000|2022-01-11 14:37:00|177.21|175.21|177.59|175.59|177.59|175.59|177.05|175.05|0
1641911830000|2022-01-11 14:37:10|177.67|175.67|178.44|176.44|178.44|176.44|177.67|175.67|0
1641911840000|2022-01-11 14:37:20|178.9|176.9|179.36|177.36|179.52|177.52|178.9|176.9|0
1641911850000|2022-01-11 14:37:30|179.52|177.52|179.36|177.36|179.52|177.52|178.9|176.9|0
1641911860000|2022-01-11 14:37:40|179.52|177.52|179.52|177.52|179.52|177.52|178.9|176.9|0
1641911870000|2022-01-11 14:37:50|180.14|178.14|179.98|177.98|180.14|178.14|179.67|177.67|0
1641911880000|2022-01-11 14:38:00|179.21|177.21|179.67|177.67|179.67|177.67|179.21|177.21|0
1641911890000|2022-01-11 14:38:10|179.52|177.52|178.9|176.9|179.52|177.52|178.9|176.9|0
1641911900000|2022-01-11 14:38:20|179.36|177.36|180.14|178.14|180.14|178.14|179.36|177.36|0
1641911910000|2022-01-11 14:38:30|180.91|178.91|181.53|179.53|181.53|179.53|180.91|178.91|0
1641911920000|2022-01-11 14:38:40|181.69|179.69|180.91|178.91|181.69|179.69|180.91|178.91|0
1641911930000|2022-01-11 14:38:50|180.76|178.76|181.69|179.69|181.69|179.69|180.76|178.76|0
1641911940000|2022-01-11 14:39:00|181.84|179.84|181.69|179.69|181.84|179.84|181.53|179.53|0
1641911950000|2022-01-11 14:39:10|181.22|179.22|180.91|178.91|181.22|179.22|180.91|178.91|0
1641911960000|2022-01-11 14:39:20|180.76|178.76|180.6|178.6|180.76|178.76|180.53|178.53|0
1641911970000|2022-01-11 14:39:30|180.91|178.91|181.69|179.69|181.69|179.69|180.91|178.91|0
1641911980000|2022-01-11 14:39:40|181.84|179.84|181.69|179.69|181.84|179.84|181.53|179.53|0
1641911990000|2022-01-11 14:39:50|181.84|179.84|181.69|179.69|181.84|179.84|181.69|179.69|0
1641912000000|2022-01-11 14:40:00|181.53|179.53|182.78|180.78|182.94|180.94|181.53|179.53|0
1641912010000|2022-01-11 14:40:10|183.09|181.09|183.41|181.41|183.41|181.41|183.09|181.09|0
1641912020000|2022-01-11 14:40:20|183.25|181.25|183.41|181.41|183.72|181.72|183.25|181.25|0
1641912030000|2022-01-11 14:40:30|183.72|181.72|184.03|182.03|184.03|182.03|183.56|181.56|0
1641912040000|2022-01-11 14:40:40|184.66|182.66|184.35|182.35|184.66|182.66|184.35|182.35|0
1641912050000|2022-01-11 14:40:50|184.5|182.5|183.96|181.96|184.82|182.82|183.64|181.64|0
1641912060000|2022-01-11 14:41:00|185.88|183.88|185.25|183.25|185.88|183.88|184.94|182.94|0
1641912070000|2022-01-11 14:41:10|185.41|183.41|185.41|183.41|185.56|183.56|185.25|183.25|0
1641912080000|2022-01-11 14:41:20|185.56|183.56|186.71|184.71|186.71|184.71|185.56|183.56|0
1641912090000|2022-01-11 14:41:30|186.08|184.08|186.24|184.24|186.55|184.55|186.08|184.08|0
1641912100000|2022-01-11 14:41:40|187.03|185.03|186.55|184.55|187.03|185.03|186.24|184.24|0
1641912110000|2022-01-11 14:41:50|187.66|185.66|187.66|185.66|187.98|185.98|187.5|185.5|0
1641912120000|2022-01-11 14:42:00|187.5|185.5|187.03|185.03|187.5|185.5|187.03|185.03|0
1641912130000|2022-01-11 14:42:10|187.34|185.34|186.71|184.71|187.34|185.34|186.71|184.71|0
1641912140000|2022-01-11 14:42:20|186.24|184.24|186.08|184.08|186.39|184.39|186.08|184.08|0
1641912150000|2022-01-11 14:42:30|185.92|183.92|185.76|183.76|186.08|184.08|185.76|183.76|0
1641912160000|2022-01-11 14:42:40|186.08|184.08|185.6|183.6|186.08|184.08|185.45|183.45|0
1641912170000|2022-01-11 14:42:50|185.76|183.76|186.87|184.87|186.87|184.87|185.76|183.76|0
1641912180000|2022-01-11 14:43:00|187.03|185.03|187.19|185.19|187.5|185.5|187.03|185.03|0
1641912190000|2022-01-11 14:43:10|187.34|185.34|187.03|185.03|187.34|185.34|187.03|185.03|0
1641912200000|2022-01-11 14:43:20|187.34|185.34|188.93|186.93|188.93|186.93|187.34|185.34|0
1641912210000|2022-01-11 14:43:30|188.46|186.46|189.09|187.09|189.09|187.09|188.3|186.3|0
1641912220000|2022-01-11 14:43:40|188.93|186.93|190.85|188.85|190.85|188.85|188.93|186.93|0
1641912230000|2022-01-11 14:43:50|191.17|189.17|189.73|187.73|191.17|189.17|189.73|187.73|0
1641912240000|2022-01-11 14:44:00|189.41|187.41|188.77|186.77|189.57|187.57|188.77|186.77|0
1641912250000|2022-01-11 14:44:10|189.25|187.25|188.93|186.93|189.41|187.41|188.93|186.93|0
1641912260000|2022-01-11 14:44:20|187.98|185.98|188.3|186.3|188.3|186.3|187.98|185.98|0
1641912270000|2022-01-11 14:44:30|188.45|186.45|189.41|187.41|189.41|187.41|188.3|186.3|0
1641912280000|2022-01-11 14:44:40|189.57|187.57|188.45|186.45|189.73|187.73|188.45|186.45|0
1641912290000|2022-01-11 14:44:50|187.03|185.03|187.03|185.03|187.03|185.03|186.55|184.55|0
1641912300000|2022-01-11 14:45:00|187.18|185.18|187.82|185.82|188.61|186.61|187.18|185.18|0
1641912310000|2022-01-11 14:45:10|188.61|186.61|188.77|186.77|188.93|186.93|188.45|186.45|0
1641912320000|2022-01-11 14:45:20|188.45|186.45|189.41|187.41|189.41|187.41|188.45|186.45|0
1641912330000|2022-01-11 14:45:30|189.25|187.25|189.73|187.73|189.73|187.73|189.25|187.25|0
1641912340000|2022-01-11 14:45:40|189.41|187.41|190.05|188.05|190.05|188.05|189.09|187.09|0
1641912350000|2022-01-11 14:45:50|190.21|188.21|188.93|186.93|190.21|188.21|188.93|186.93|0
1641912360000|2022-01-11 14:46:00|188.45|186.45|187.66|185.66|188.45|186.45|187.66|185.66|0
1641912370000|2022-01-11 14:46:10|187.82|185.82|187.66|185.66|187.82|185.82|187.34|185.34|0
1641912380000|2022-01-11 14:46:20|187.34|185.34|186.71|184.71|187.34|185.34|186.71|184.71|0
1641912390000|2022-01-11 14:46:30|186.87|184.87|186.95|184.95|186.95|184.95|186.71|184.71|0
1641912400000|2022-01-11 14:46:40|187.34|185.34|187.5|185.5|187.5|185.5|186.87|184.87|0
1641912410000|2022-01-11 14:46:50|186.87|184.87|186.71|184.71|187.02|185.02|186.71|184.71|0
1641912420000|2022-01-11 14:47:00|187.02|185.02|186.08|184.08|187.02|185.02|186.08|184.08|0
1641912430000|2022-01-11 14:47:10|186.23|184.23|186.55|184.55|186.55|184.55|186.23|184.23|0
1641912440000|2022-01-11 14:47:20|187.34|185.34|186.87|184.87|187.34|185.34|186.55|184.55|0
1641912450000|2022-01-11 14:47:30|186.63|184.63|186.39|184.39|186.63|184.63|185.92|183.92|0
1641912460000|2022-01-11 14:47:40|186.87|184.87|187.34|185.34|187.5|185.5|186.87|184.87|0
1641912470000|2022-01-11 14:47:50|187.66|185.66|186.87|184.87|187.66|185.66|186.87|184.87|0
1641912480000|2022-01-11 14:48:00|187.11|185.11|188.93|186.93|188.93|186.93|187.11|185.11|0
1641912490000|2022-01-11 14:48:10|188.77|186.77|189.41|187.41|189.41|187.41|188.29|186.29|0
1641912500000|2022-01-11 14:48:20|189.89|187.89|189.89|187.89|190.05|188.05|189.57|187.57|0
1641912510000|2022-01-11 14:48:30|189.73|187.73|189.73|187.73|189.73|187.73|189.57|187.57|0
1641912520000|2022-01-11 14:48:40|189.41|187.41|189.89|187.89|189.89|187.89|188.93|186.93|0
1641912530000|2022-01-11 14:48:50|190.53|188.53|190.37|188.37|190.53|188.53|190.21|188.21|0
1641912540000|2022-01-11 14:49:00|191.01|189.01|190.37|188.37|191.17|189.17|190.37|188.37|0
1641912550000|2022-01-11 14:49:10|190.05|188.05|189.09|187.09|190.05|188.05|189.09|187.09|0
1641912560000|2022-01-11 14:49:20|188.93|186.93|189.25|187.25|189.73|187.73|188.93|186.93|0
1641912570000|2022-01-11 14:49:30|188.77|186.77|189.57|187.57|189.89|187.89|188.77|186.77|0
1641912580000|2022-01-11 14:49:40|189.73|187.73|188.93|186.93|190.05|188.05|188.93|186.93|0
1641912590000|2022-01-11 14:49:50|189.01|187.01|188.93|186.93|189.01|187.01|188.77|186.77|0
1641912600000|2022-01-11 14:50:00|189.73|187.73|190.05|188.05|191.17|189.17|189.73|187.73|0
1641912610000|2022-01-11 14:50:10|189.73|187.73|190.05|188.05|190.05|188.05|189.57|187.57|0
1641912620000|2022-01-11 14:50:20|189.73|187.73|188.13|186.13|189.73|187.73|188.13|186.13|0
1641912630000|2022-01-11 14:50:30|187.97|185.97|188.61|186.61|188.61|186.61|187.97|185.97|0
1641912640000|2022-01-11 14:50:40|188.29|186.29|188.45|186.45|188.61|186.61|188.29|186.29|0
1641912650000|2022-01-11 14:50:50|187.82|185.82|187.18|185.18|187.82|185.82|187.18|185.18|0
1641912660000|2022-01-11 14:51:00|187.34|185.34|185.76|183.76|187.34|185.34|185.76|183.76|0
1641912670000|2022-01-11 14:51:10|186.39|184.39|186.39|184.39|186.39|184.39|186.07|184.07|0
1641912680000|2022-01-11 14:51:20|186.23|184.23|186.07|184.07|186.23|184.23|185.6|183.6|0
1641912690000|2022-01-11 14:51:30|186.39|184.39|185.28|183.28|186.39|184.39|185.28|183.28|0
1641912700000|2022-01-11 14:51:40|184.81|182.81|184.18|182.18|184.81|182.81|184.18|182.18|0
1641912710000|2022-01-11 14:51:50|183.4|181.4|182.39|180.39|183.4|181.4|182.15|180.15|0
1641912720000|2022-01-11 14:52:00|181.99|179.99|182.62|180.62|182.62|180.62|181.99|179.99|0
1641912730000|2022-01-11 14:52:10|183.09|181.09|183.56|181.56|183.56|181.56|182.93|180.93|0
1641912740000|2022-01-11 14:52:20|184.03|182.03|182.46|180.46|184.03|182.03|182.46|180.46|0
1641912750000|2022-01-11 14:52:30|182.93|180.93|182.77|180.77|182.93|180.93|182.77|180.77|0
1641912760000|2022-01-11 14:52:40|183.09|181.09|182.62|180.62|183.09|181.09|182.62|180.62|0
1641912770000|2022-01-11 14:52:50|182.77|180.77|182.93|180.93|183.09|181.09|182.62|180.62|0
1641912780000|2022-01-11 14:53:00|183.87|181.87|184.03|182.03|184.18|182.18|183.87|181.87|0
1641912790000|2022-01-11 14:53:10|183.56|181.56|184.65|182.65|184.65|182.65|183.56|181.56|0
1641912800000|2022-01-11 14:53:20|184.34|182.34|184.97|182.97|184.97|182.97|184.18|182.18|0
1641912810000|2022-01-11 14:53:30|185.28|183.28|184.5|182.5|185.28|183.28|184.5|182.5|0
1641912820000|2022-01-11 14:53:40|184.18|182.18|184.03|182.03|184.34|182.34|184.03|182.03|0
1641912830000|2022-01-11 14:53:50|184.34|182.34|184.18|182.18|184.5|182.5|184.18|182.18|0
1641912840000|2022-01-11 14:54:00|184.02|182.02|184.31|182.31|184.81|182.81|184.02|182.02|0
1641912850000|2022-01-11 14:54:10|184.15|182.15|183.2|181.2|184.15|182.15|183.2|181.2|0
1641912860000|2022-01-11 14:54:20|183.52|181.52|183.99|181.99|183.99|181.99|183.52|181.52|0
1641912870000|2022-01-11 14:54:30|183.68|181.68|184.15|182.15|184.31|182.31|183.68|181.68|0
1641912880000|2022-01-11 14:54:40|184.31|182.31|185.57|183.57|185.57|183.57|184.31|182.31|0
1641912890000|2022-01-11 14:54:50|186.84|184.84|187.8|185.8|188.11|186.11|186.84|184.84|0
1641912900000|2022-01-11 14:55:00|188.27|186.27|189.39|187.39|189.39|187.39|188.27|186.27|0
1641912910000|2022-01-11 14:55:10|190.36|188.36|190.04|188.04|190.36|188.36|190.04|188.04|0
1641912920000|2022-01-11 14:55:20|189.39|187.39|191.16|189.16|191.16|189.16|189.23|187.23|0
1641912930000|2022-01-11 14:55:30|191.81|189.81|190.84|188.84|191.81|189.81|190.84|188.84|0
1641912940000|2022-01-11 14:55:40|191|189|190.84|188.84|191.16|189.16|190.84|188.84|0
1641912950000|2022-01-11 14:55:50|190.52|188.52|190.52|188.52|190.52|188.52|190.52|188.52|0
1641912960000|2022-01-11 14:56:00|189.87|187.87|189.23|187.23|189.87|187.87|189.23|187.23|0
1641912970000|2022-01-11 14:56:10|189.07|187.07|189.87|187.87|189.96|187.96|189.07|187.07|0
1641912980000|2022-01-11 14:56:20|189.39|187.39|189.71|187.71|190.2|188.2|189.39|187.39|0
1641912990000|2022-01-11 14:56:30|189.55|187.55|190.52|188.52|190.52|188.52|189.55|187.55|0
1641913000000|2022-01-11 14:56:40|189.87|187.87|188.59|186.59|189.87|187.87|188.59|186.59|0
1641913010000|2022-01-11 14:56:50|188.91|186.91|187.63|185.63|188.91|186.91|187.63|185.63|0
1641913020000|2022-01-11 14:57:00|187.32|185.32|187.63|185.63|187.63|185.63|186.36|184.36|0
1641913030000|2022-01-11 14:57:10|187.79|185.79|185.25|183.25|187.79|185.79|185.25|183.25|0
1641913040000|2022-01-11 14:57:20|184.94|182.94|185.41|183.41|185.41|183.41|184.94|182.94|0
1641913050000|2022-01-11 14:57:30|185.09|183.09|186.36|184.36|186.36|184.36|185.09|183.09|0
1641913060000|2022-01-11 14:57:40|186.2|184.2|186.36|184.36|186.36|184.36|186.04|184.04|0
1641913070000|2022-01-11 14:57:50|186.68|184.68|187.63|185.63|187.63|185.63|186.68|184.68|0
1641913080000|2022-01-11 14:58:00|187.95|185.95|187.63|185.63|188.59|186.59|187.32|185.32|0
1641913090000|2022-01-11 14:58:10|187.47|185.47|187.79|185.79|187.79|185.79|187.16|185.16|0
1641913100000|2022-01-11 14:58:20|187.47|185.47|187.79|185.79|187.79|185.79|187.16|185.16|0
1641913110000|2022-01-11 14:58:30|186.84|184.84|186.68|184.68|187|185|186.68|184.68|0
1641913120000|2022-01-11 14:58:40|186.84|184.84|186.68|184.68|186.84|184.84|186.68|184.68|0
1641913130000|2022-01-11 14:58:50|186.52|184.52|186.68|184.68|187|185|186.52|184.52|0
1641913140000|2022-01-11 14:59:00|186.52|184.52|186.52|184.52|186.52|184.52|186.2|184.2|0
1641913150000|2022-01-11 14:59:10|186.84|184.84|186.84|184.84|186.84|184.84|186.52|184.52|0
1641913160000|2022-01-11 14:59:20|186.36|184.36|186.68|184.68|186.68|184.68|186.2|184.2|0
1641913170000|2022-01-11 14:59:30|187.4|185.4|187|185|187.4|185.4|187|185|0
1641913180000|2022-01-11 14:59:40|187.31|185.31|187.31|185.31|187.31|185.31|187|185|0
1641913190000|2022-01-11 14:59:50|187.79|185.79|187.15|185.15|187.79|185.79|187.15|185.15|0
1641913200000|2022-01-11 15:00:00|186.84|184.84|187.95|185.95|187.95|185.95|186.84|184.84|0
1641913210000|2022-01-11 15:00:10|188.27|186.27|187.95|185.95|188.27|186.27|187.31|185.31|0
1641913220000|2022-01-11 15:00:20|187.47|185.47|185.88|183.88|187.47|185.47|185.88|183.88|0
1641913230000|2022-01-11 15:00:30|185.57|183.57|185.73|183.73|185.88|183.88|185.57|183.57|0
1641913240000|2022-01-11 15:00:40|184.46|182.46|182.73|180.73|184.46|182.46|182.73|180.73|0
1641913250000|2022-01-11 15:00:50|182.26|180.26|182.26|180.26|182.26|180.26|181.95|179.95|0
1641913260000|2022-01-11 15:01:00|181.79|179.79|182.89|180.89|182.89|180.89|181.79|179.79|0
1641913270000|2022-01-11 15:01:10|182.73|180.73|183.04|181.04|183.36|181.36|182.73|180.73|0
1641913280000|2022-01-11 15:01:20|183.2|181.2|184.3|182.3|184.3|182.3|183.2|181.2|0
1641913290000|2022-01-11 15:01:30|184.07|182.07|184.14|182.14|184.14|182.14|183.36|181.36|0
1641913300000|2022-01-11 15:01:40|183.83|181.83|183.51|181.51|184.07|182.07|183.51|181.51|0
1641913310000|2022-01-11 15:01:50|183.67|181.67|182.89|180.89|183.67|181.67|182.73|180.73|0
1641913320000|2022-01-11 15:02:00|183.51|181.51|183.83|181.83|183.83|181.83|183.51|181.51|0
1641913330000|2022-01-11 15:02:10|183.67|181.67|183.83|181.83|184.46|182.46|183.67|181.67|0
1641913340000|2022-01-11 15:02:20|183.51|181.51|183.2|181.2|183.51|181.51|183.2|181.2|0
1641913350000|2022-01-11 15:02:30|183.51|181.51|183.83|181.83|183.99|181.99|183.51|181.51|0
1641913360000|2022-01-11 15:02:40|184.3|182.3|185.09|183.09|185.09|183.09|183.83|181.83|0
1641913370000|2022-01-11 15:02:50|185.41|183.41|184.62|182.62|185.72|183.72|184.62|182.62|0
1641913380000|2022-01-11 15:03:00|185.01|183.01|184.46|182.46|185.41|183.41|184.46|182.46|0
1641913390000|2022-01-11 15:03:10|184.14|182.14|183.04|181.04|184.14|182.14|183.04|181.04|0
1641913400000|2022-01-11 15:03:20|182.88|180.88|183.51|181.51|183.51|181.51|182.88|180.88|0
1641913410000|2022-01-11 15:03:30|183.67|181.67|183.67|181.67|184.22|182.22|183.67|181.67|0
1641913420000|2022-01-11 15:03:40|183.51|181.51|183.04|181.04|183.51|181.51|183.04|181.04|0
1641913430000|2022-01-11 15:03:50|182.73|180.73|182.57|180.57|182.73|180.73|182.57|180.57|0
1641913440000|2022-01-11 15:04:00|181.94|179.94|181.94|179.94|181.94|179.94|181.63|179.63|0
1641913450000|2022-01-11 15:04:10|181.79|179.79|180.85|178.85|181.79|179.79|180.85|178.85|0
1641913460000|2022-01-11 15:04:20|180.38|178.38|179.76|177.76|180.38|178.38|179.76|177.76|0
1641913470000|2022-01-11 15:04:30|180.07|178.07|178.98|176.98|180.07|178.07|178.98|176.98|0
1641913480000|2022-01-11 15:04:40|178.83|176.83|178.67|176.67|178.83|176.83|178.67|176.67|0
1641913490000|2022-01-11 15:04:50|178.83|176.83|179.14|177.14|179.45|177.45|178.83|176.83|0
1641913500000|2022-01-11 15:05:00|178.98|176.98|177.9|175.9|178.98|176.98|177.9|175.9|0
1641913510000|2022-01-11 15:05:10|177.74|175.74|177.44|175.44|177.74|175.74|177.13|175.13|0
1641913520000|2022-01-11 15:05:20|177.13|175.13|176.97|174.97|177.74|175.74|176.97|174.97|0
1641913530000|2022-01-11 15:05:30|177.13|175.13|177.13|175.13|177.13|175.13|176.97|174.97|0
1641913540000|2022-01-11 15:05:40|177.28|175.28|176.82|174.82|177.28|175.28|176.82|174.82|0
1641913550000|2022-01-11 15:05:50|178.41|176.41|178.56|176.56|178.56|176.56|177.95|175.95|0
1641913560000|2022-01-11 15:06:00|178.18|176.18|178.87|176.87|178.87|176.87|178.18|176.18|0
1641913570000|2022-01-11 15:06:10|179.1|177.1|177.05|175.05|179.26|177.26|177.05|175.05|0
1641913580000|2022-01-11 15:06:20|177.2|175.2|177.51|175.51|177.51|175.51|177.2|175.2|0
1641913590000|2022-01-11 15:06:30|177.36|175.36|177.05|175.05|177.36|175.36|177.05|175.05|0
1641913600000|2022-01-11 15:06:40|177.2|175.2|176.43|174.43|177.36|175.36|176.43|174.43|0
1641913610000|2022-01-11 15:06:50|177.13|175.13|176.97|174.97|177.51|175.51|176.97|174.97|0
1641913620000|2022-01-11 15:07:00|177.2|175.2|176.45|174.45|178.13|176.13|176.45|174.45|0
1641913630000|2022-01-11 15:07:10|176.6|174.6|176.45|174.45|176.76|174.76|176.45|174.45|0
1641913640000|2022-01-11 15:07:20|177.06|175.06|176.6|174.6|177.06|175.06|176.6|174.6|0
1641913650000|2022-01-11 15:07:30|176.76|174.76|176.91|174.91|176.91|174.91|176.37|174.37|0
1641913660000|2022-01-11 15:07:40|176.6|174.6|176.6|174.6|176.6|174.6|176.29|174.29|0
1641913670000|2022-01-11 15:07:50|176.76|174.76|176.76|174.76|177.53|175.53|176.76|174.76|0
1641913680000|2022-01-11 15:08:00|176.6|174.6|177.06|175.06|177.22|175.22|176.6|174.6|0
1641913690000|2022-01-11 15:08:10|177.53|175.53|178.15|176.15|178.15|176.15|177.53|175.53|0
1641913700000|2022-01-11 15:08:20|177.99|175.99|178.3|176.3|178.46|176.46|177.99|175.99|0
1641913710000|2022-01-11 15:08:30|178.61|176.61|179.39|177.39|179.39|177.39|178.61|176.61|0
1641913720000|2022-01-11 15:08:40|179.08|177.08|178.15|176.15|179.08|177.08|178.15|176.15|0
1641913730000|2022-01-11 15:08:50|177.99|175.99|177.84|175.84|178.3|176.3|177.84|175.84|0
1641913740000|2022-01-11 15:09:00|178.07|176.07|177.53|175.53|178.07|176.07|177.37|175.37|0
1641913750000|2022-01-11 15:09:10|177.37|175.37|176.91|174.91|177.53|175.53|176.91|174.91|0
1641913760000|2022-01-11 15:09:20|176.6|174.6|176.45|174.45|176.6|174.6|176.29|174.29|0
1641913770000|2022-01-11 15:09:30|176.6|174.6|178.46|176.46|178.46|176.46|176.6|174.6|0
1641913780000|2022-01-11 15:09:40|179.55|177.55|178.77|176.77|179.7|177.7|178.77|176.77|0
1641913790000|2022-01-11 15:09:50|178.3|176.3|179.24|177.24|179.24|177.24|178.3|176.3|0
1641913800000|2022-01-11 15:10:00|179.39|177.39|178.77|176.77|179.39|177.39|178.61|176.61|0
1641913810000|2022-01-11 15:10:10|178.92|176.92|178.92|176.92|179.08|177.08|178.77|176.77|0
1641913820000|2022-01-11 15:10:20|179.08|177.08|177.84|175.84|179.08|177.08|177.84|175.84|0
1641913830000|2022-01-11 15:10:30|177.99|175.99|178.46|176.46|178.46|176.46|177.99|175.99|0
1641913840000|2022-01-11 15:10:40|178.61|176.61|178.15|176.15|178.61|176.61|178.15|176.15|0
1641913850000|2022-01-11 15:10:50|177.99|175.99|179.39|177.39|179.39|177.39|177.99|175.99|0
1641913860000|2022-01-11 15:11:00|178.92|176.92|178.3|176.3|178.92|176.92|177.99|175.99|0
1641913870000|2022-01-11 15:11:10|177.84|175.84|177.22|175.22|177.84|175.84|177.22|175.22|0
1641913880000|2022-01-11 15:11:20|177.68|175.68|177.53|175.53|177.68|175.68|177.37|175.37|0
1641913890000|2022-01-11 15:11:30|177.68|175.68|177.53|175.53|177.68|175.68|177.53|175.53|0
1641913900000|2022-01-11 15:11:40|177.68|175.68|177.68|175.68|177.84|175.84|177.68|175.68|0
1641913910000|2022-01-11 15:11:50|177.84|175.84|178.15|176.15|178.15|176.15|177.84|175.84|0
1641913920000|2022-01-11 15:12:00|177.99|175.99|177.68|175.68|177.99|175.99|177.68|175.68|0
1641913930000|2022-01-11 15:12:10|177.53|175.53|176.75|174.75|177.53|175.53|176.75|174.75|0
1641913940000|2022-01-11 15:12:20|176.91|174.91|177.22|175.22|177.22|175.22|176.91|174.91|0
1641913950000|2022-01-11 15:12:30|176.91|174.91|176.14|174.14|176.91|174.91|176.14|174.14|0
1641913960000|2022-01-11 15:12:40|175.83|173.83|176.75|174.75|176.75|174.75|175.67|173.67|0
1641913970000|2022-01-11 15:12:50|176.44|174.44|175.98|173.98|176.44|174.44|175.98|173.98|0
1641913980000|2022-01-11 15:13:00|176.14|174.14|175.98|173.98|176.14|174.14|175.67|173.67|0
1641913990000|2022-01-11 15:13:10|175.67|173.67|177.53|175.53|177.53|175.53|175.67|173.67|0
1641914000000|2022-01-11 15:13:20|177.68|175.68|177.76|175.76|177.84|175.84|177.68|175.68|0
1641914010000|2022-01-11 15:13:30|177.68|175.68|177.84|175.84|177.84|175.84|177.37|175.37|0
1641914020000|2022-01-11 15:13:40|178.15|176.15|177.68|175.68|178.61|176.61|177.68|175.68|0
1641914030000|2022-01-11 15:13:50|177.84|175.84|178.15|176.15|178.3|176.3|177.84|175.84|0
1641914040000|2022-01-11 15:14:00|178.3|176.3|177.83|175.83|178.3|176.3|177.83|175.83|0
1641914050000|2022-01-11 15:14:10|177.99|175.99|178.07|176.07|178.14|176.14|177.83|175.83|0
1641914060000|2022-01-11 15:14:20|177.99|175.99|177.37|175.37|178.14|176.14|177.37|175.37|0
1641914070000|2022-01-11 15:14:30|177.22|175.22|177.99|175.99|177.99|175.99|177.22|175.22|0
1641914080000|2022-01-11 15:14:40|177.83|175.83|177.83|175.83|177.83|175.83|177.83|175.83|0
1641914090000|2022-01-11 15:14:50|177.68|175.68|178.77|176.77|178.77|176.77|177.68|175.68|0
1641914100000|2022-01-11 15:15:00|179.39|177.39|177.52|175.52|179.39|177.39|177.52|175.52|0
1641914110000|2022-01-11 15:15:10|177.68|175.68|178.61|176.61|178.61|176.61|177.68|175.68|0
1641914120000|2022-01-11 15:15:20|178.77|176.77|181.26|179.26|181.26|179.26|178.77|176.77|0
1641914130000|2022-01-11 15:15:30|181.11|179.11|181.42|179.42|181.42|179.42|181.11|179.11|0
1641914140000|2022-01-11 15:15:40|181.58|179.58|181.58|179.58|181.73|179.73|181.11|179.11|0
1641914150000|2022-01-11 15:15:50|181.73|179.73|180.79|178.79|181.73|179.73|180.79|178.79|0
1641914160000|2022-01-11 15:16:00|180.95|178.95|180.25|178.25|180.95|178.95|180.17|178.17|0
1641914170000|2022-01-11 15:16:10|180.17|178.17|180.48|178.48|180.64|178.64|180.17|178.17|0
1641914180000|2022-01-11 15:16:20|180.64|178.64|180.79|178.79|180.79|178.79|180.64|178.64|0
1641914190000|2022-01-11 15:16:30|181.11|179.11|182.05|180.05|182.05|180.05|181.11|179.11|0
1641914200000|2022-01-11 15:16:40|181.58|179.58|181.26|179.26|181.58|179.58|181.26|179.26|0
1641914210000|2022-01-11 15:16:50|181.58|179.58|181.58|179.58|181.73|179.73|181.42|179.42|0
1641914220000|2022-01-11 15:17:00|181.73|179.73|180.64|178.64|181.73|179.73|180.64|178.64|0
1641914230000|2022-01-11 15:17:10|181.26|179.26|180.64|178.64|181.26|179.26|180.64|178.64|0
1641914240000|2022-01-11 15:17:20|180.79|178.79|180.64|178.64|180.79|178.79|180.64|178.64|0
1641914250000|2022-01-11 15:17:30|180.48|178.48|180.48|178.48|180.48|178.48|180.32|178.32|0
1641914260000|2022-01-11 15:17:40|179.7|177.7|180.17|178.17|180.17|178.17|179.7|177.7|0
1641914270000|2022-01-11 15:17:50|179.85|177.85|178.61|176.61|179.85|177.85|178.45|176.45|0
1641914280000|2022-01-11 15:18:00|177.83|175.83|176.44|174.44|177.83|175.83|176.44|174.44|0
1641914290000|2022-01-11 15:18:10|176.75|174.75|176.29|174.29|176.98|174.98|176.29|174.29|0
1641914300000|2022-01-11 15:18:20|177.06|175.06|177.52|175.52|177.68|175.68|177.06|175.06|0
1641914310000|2022-01-11 15:18:30|177.83|175.83|178.45|176.45|178.45|176.45|177.83|175.83|0
1641914320000|2022-01-11 15:18:40|177.83|175.83|178.3|176.3|178.3|176.3|177.83|175.83|0
1641914330000|2022-01-11 15:18:50|178.14|176.14|177.68|175.68|178.14|176.14|177.37|175.37|0
1641914340000|2022-01-11 15:19:00|177.52|175.52|177.68|175.68|177.68|175.68|177.52|175.52|0
1641914350000|2022-01-11 15:19:10|176.9|174.9|178.3|176.3|178.3|176.3|176.9|174.9|0
1641914360000|2022-01-11 15:19:20|178.61|176.61|177.68|175.68|178.61|176.61|177.68|175.68|0
1641914370000|2022-01-11 15:19:30|177.52|175.52|176.9|174.9|177.52|175.52|176.9|174.9|0
1641914380000|2022-01-11 15:19:40|177.06|175.06|177.68|175.68|177.68|175.68|177.06|175.06|0
1641914390000|2022-01-11 15:19:50|177.52|175.52|177.21|175.21|177.52|175.52|177.21|175.21|0
1641914400000|2022-01-11 15:20:00|178.14|176.14|177.83|175.83|178.14|176.14|177.68|175.68|0
1641914410000|2022-01-11 15:20:10|177.68|175.68|176.9|174.9|177.68|175.68|176.9|174.9|0
1641914420000|2022-01-11 15:20:20|176.75|174.75|178.14|176.14|178.14|176.14|176.75|174.75|0
1641914430000|2022-01-11 15:20:30|177.83|175.83|177.99|175.99|177.99|175.99|177.68|175.68|0
1641914440000|2022-01-11 15:20:40|177.68|175.68|177.83|175.83|177.99|175.99|177.68|175.68|0
1641914450000|2022-01-11 15:20:50|177.68|175.68|178.45|176.45|178.45|176.45|177.68|175.68|0
1641914460000|2022-01-11 15:21:00|178.3|176.3|177.68|175.68|178.3|176.3|177.68|175.68|0
1641914470000|2022-01-11 15:21:10|177.37|175.37|176.75|174.75|177.37|175.37|176.75|174.75|0
1641914480000|2022-01-11 15:21:20|176.59|174.59|176.13|174.13|176.59|174.59|175.98|173.98|0
1641914490000|2022-01-11 15:21:30|175.98|173.98|177.37|175.37|177.37|175.37|175.98|173.98|0
1641914500000|2022-01-11 15:21:40|177.52|175.52|176.98|174.98|177.83|175.83|176.98|174.98|0
1641914510000|2022-01-11 15:21:50|176.75|174.75|176.59|174.59|176.9|174.9|176.59|174.59|0
1641914520000|2022-01-11 15:22:00|176.13|174.13|175.67|173.67|176.13|174.13|175.67|173.67|0
1641914530000|2022-01-11 15:22:10|177.21|175.21|177.21|175.21|177.21|175.21|177.06|175.06|0
1641914540000|2022-01-11 15:22:20|178.07|176.07|177.83|175.83|178.07|176.07|177.83|175.83|0
1641914550000|2022-01-11 15:22:30|177.52|175.52|177.06|175.06|177.52|175.52|177.06|175.06|0
1641914560000|2022-01-11 15:22:40|177.21|175.21|177.21|175.21|177.37|175.37|177.21|175.21|0
1641914570000|2022-01-11 15:22:50|177.36|175.36|177.36|175.36|177.67|175.67|177.36|175.36|0
1641914580000|2022-01-11 15:23:00|177.52|175.52|177.67|175.67|177.67|175.67|177.52|175.52|0
1641914590000|2022-01-11 15:23:10|177.52|175.52|178.92|176.92|178.92|176.92|177.52|175.52|0
1641914600000|2022-01-11 15:23:20|178.29|176.29|178.45|176.45|178.45|176.45|178.29|176.29|0
1641914610000|2022-01-11 15:23:30|178.29|176.29|177.67|175.67|178.29|176.29|177.67|175.67|0
1641914620000|2022-01-11 15:23:40|177.52|175.52|177.67|175.67|177.83|175.83|177.36|175.36|0
1641914630000|2022-01-11 15:23:50|177.52|175.52|177.98|175.98|177.98|175.98|177.52|175.52|0
1641914640000|2022-01-11 15:24:00|177.36|175.36|177.05|175.05|177.67|175.67|177.05|175.05|0
1641914650000|2022-01-11 15:24:10|177.52|175.52|177.36|175.36|177.83|175.83|177.36|175.36|0
1641914660000|2022-01-11 15:24:20|177.21|175.21|177.05|175.05|177.21|175.21|177.05|175.05|0
1641914670000|2022-01-11 15:24:30|177.36|175.36|177.36|175.36|177.36|175.36|177.21|175.21|0
1641914680000|2022-01-11 15:24:40|177.05|175.05|178.45|176.45|178.45|176.45|176.9|174.9|0
1641914690000|2022-01-11 15:24:50|178.92|176.92|179.69|177.69|179.69|177.69|178.92|176.92|0
1641914700000|2022-01-11 15:25:00|178.92|176.92|179.07|177.07|179.23|177.23|178.92|176.92|0
1641914710000|2022-01-11 15:25:10|178.45|176.45|178.92|176.92|179.07|177.07|178.45|176.45|0
1641914720000|2022-01-11 15:25:20|178.6|176.6|179.38|177.38|179.38|177.38|178.6|176.6|0
1641914730000|2022-01-11 15:25:30|179.23|177.23|180.79|178.79|180.79|178.79|179.23|177.23|0
1641914740000|2022-01-11 15:25:40|180.47|178.47|181.41|179.41|181.41|179.41|180.16|178.16|0
1641914750000|2022-01-11 15:25:50|180.79|178.79|180.79|178.79|180.94|178.94|180.79|178.79|0
1641914760000|2022-01-11 15:26:00|181.1|179.1|181.26|179.26|181.26|179.26|180.63|178.63|0
1641914770000|2022-01-11 15:26:10|180.94|178.94|181.1|179.1|181.41|179.41|180.94|178.94|0
1641914780000|2022-01-11 15:26:20|180.79|178.79|179.69|177.69|180.79|178.79|179.69|177.69|0
1641914790000|2022-01-11 15:26:30|179.54|177.54|179.54|177.54|179.54|177.54|179.23|177.23|0
1641914800000|2022-01-11 15:26:40|179.07|177.07|179.07|177.07|179.23|177.23|179.07|177.07|0
1641914810000|2022-01-11 15:26:50|179.23|177.23|179.07|177.07|179.23|177.23|179.07|177.07|0
1641914820000|2022-01-11 15:27:00|179.69|177.69|178.76|176.76|179.69|177.69|178.76|176.76|0
1641914830000|2022-01-11 15:27:10|177.83|175.83|176.9|174.9|177.83|175.83|176.9|174.9|0
1641914840000|2022-01-11 15:27:20|177.05|175.05|177.36|175.36|177.36|175.36|177.05|175.05|0
1641914850000|2022-01-11 15:27:30|177.52|175.52|177.21|175.21|178.14|176.14|177.21|175.21|0
1641914860000|2022-01-11 15:27:40|177.05|175.05|176.74|174.74|177.05|175.05|176.74|174.74|0
1641914870000|2022-01-11 15:27:50|176.9|174.9|177.21|175.21|177.36|175.36|176.9|174.9|0
1641914880000|2022-01-11 15:28:00|177.52|175.52|177.67|175.67|177.83|175.83|177.36|175.36|0
1641914890000|2022-01-11 15:28:10|177.52|175.52|177.36|175.36|177.52|175.52|177.05|175.05|0
1641914900000|2022-01-11 15:28:20|177.05|175.05|177.36|175.36|177.36|175.36|177.05|175.05|0
1641914910000|2022-01-11 15:28:30|177.52|175.52|177.83|175.83|177.83|175.83|177.52|175.52|0
1641914920000|2022-01-11 15:28:40|177.98|175.98|177.98|175.98|178.14|176.14|177.52|175.52|0
1641914930000|2022-01-11 15:28:50|177.83|175.83|177.52|175.52|177.91|175.91|177.52|175.52|0
1641914940000|2022-01-11 15:29:00|177.36|175.36|177.36|175.36|177.52|175.52|177.36|175.36|0
1641914950000|2022-01-11 15:29:10|177.67|175.67|176.74|174.74|177.67|175.67|176.74|174.74|0
1641914960000|2022-01-11 15:29:20|177.52|175.52|178.14|176.14|178.14|176.14|177.52|175.52|0
1641914970000|2022-01-11 15:29:30|178.29|176.29|178.29|176.29|178.6|176.6|178.29|176.29|0
1641914980000|2022-01-11 15:29:40|178.14|176.14|179.22|177.22|179.22|177.22|178.14|176.14|0
1641914990000|2022-01-11 15:29:50|179.38|177.38|178.45|176.45|179.54|177.54|178.45|176.45|0
1641915000000|2022-01-11 15:30:00|178.29|176.29|178.76|176.76|178.76|176.76|178.29|176.29|0
1641915010000|2022-01-11 15:30:10|178.91|176.91|178.14|176.14|178.91|176.91|178.14|176.14|0
1641915020000|2022-01-11 15:30:20|177.98|175.98|177.52|175.52|177.98|175.98|177.52|175.52|0
1641915030000|2022-01-11 15:30:30|177.21|175.21|175.97|173.97|177.21|175.21|175.97|173.97|0
1641915040000|2022-01-11 15:30:40|176.12|174.12|174.43|172.43|176.12|174.12|174.43|172.43|0
1641915050000|2022-01-11 15:30:50|173.82|171.82|173.82|171.82|173.82|171.82|173.06|171.06|0
1641915060000|2022-01-11 15:31:00|174.59|172.59|178.13|176.13|178.13|176.13|174.59|172.59|0
1641915070000|2022-01-11 15:31:10|177.82|175.82|177.51|175.51|177.82|175.82|177.36|175.36|0
1641915080000|2022-01-11 15:31:20|178.45|176.45|179.85|177.85|179.85|177.85|178.45|176.45|0
1641915090000|2022-01-11 15:31:30|181.1|179.1|180|178|181.1|179.1|180|178|0
1641915100000|2022-01-11 15:31:40|180.63|178.63|181.1|179.1|181.25|179.25|180.63|178.63|0
1641915110000|2022-01-11 15:31:50|181.18|179.18|182.04|180.04|182.04|180.04|181.18|179.18|0
1641915120000|2022-01-11 15:32:00|181.57|179.57|181.41|179.41|182.04|180.04|181.41|179.41|0
1641915130000|2022-01-11 15:32:10|180.78|178.78|180|178|180.78|178.78|180|178|0
1641915140000|2022-01-11 15:32:20|180.16|178.16|180|178|180.16|178.16|179.38|177.38|0
1641915150000|2022-01-11 15:32:30|181.25|179.25|180.31|178.31|181.25|179.25|180.31|178.31|0
1641915160000|2022-01-11 15:32:40|180.47|178.47|180.47|178.47|180.78|178.78|180.31|178.31|0
1641915170000|2022-01-11 15:32:50|180.31|178.31|180|178|180.31|178.31|180|178|0
1641915180000|2022-01-11 15:33:00|179.93|177.93|179.85|177.85|180.16|178.16|179.85|177.85|0
1641915190000|2022-01-11 15:33:10|179.22|177.22|179.38|177.38|179.53|177.53|179.22|177.22|0
1641915200000|2022-01-11 15:33:20|178.6|176.6|178.91|176.91|178.91|176.91|178.6|176.6|0
1641915210000|2022-01-11 15:33:30|178.6|176.6|178.75|176.75|178.75|176.75|178.6|176.6|0
1641915220000|2022-01-11 15:33:40|178.6|176.6|179.22|177.22|179.22|177.22|178.29|176.29|0
1641915230000|2022-01-11 15:33:50|178.91|176.91|179.07|177.07|179.07|177.07|178.91|176.91|0
1641915240000|2022-01-11 15:34:00|179.22|177.22|179.84|177.84|180|178|179.22|177.22|0
1641915250000|2022-01-11 15:34:10|180.16|178.16|181.1|179.1|181.1|179.1|180.16|178.16|0
1641915260000|2022-01-11 15:34:20|180.94|178.94|181.57|179.57|181.57|179.57|180.94|178.94|0
1641915270000|2022-01-11 15:34:30|181.25|179.25|181.25|179.25|181.25|179.25|181.25|179.25|0
1641915280000|2022-01-11 15:34:40|181.72|179.72|183.14|181.14|183.14|181.14|181.72|179.72|0
1641915290000|2022-01-11 15:34:50|182.82|180.82|183.14|181.14|183.3|181.3|182.82|180.82|0
1641915300000|2022-01-11 15:35:00|182.67|180.67|183.93|181.93|184.09|182.09|182.67|180.67|0
1641915310000|2022-01-11 15:35:10|183.45|181.45|183.3|181.3|183.77|181.77|183.3|181.3|0
1641915320000|2022-01-11 15:35:20|182.98|180.98|183.3|181.3|183.93|181.93|182.98|180.98|0
1641915330000|2022-01-11 15:35:30|183.61|181.61|183.45|181.45|184.09|182.09|183.45|181.45|0
1641915340000|2022-01-11 15:35:40|183.14|181.14|183.3|181.3|183.61|181.61|183.14|181.14|0
1641915350000|2022-01-11 15:35:50|182.98|180.98|182.67|180.67|182.98|180.98|182.67|180.67|0
1641915360000|2022-01-11 15:36:00|183.14|181.14|182.19|180.19|183.14|181.14|182.19|180.19|0
1641915370000|2022-01-11 15:36:10|181.88|179.88|181.57|179.57|181.88|179.88|181.09|179.09|0
1641915380000|2022-01-11 15:36:20|182.04|180.04|181.72|179.72|182.04|180.04|181.72|179.72|0
1641915390000|2022-01-11 15:36:30|181.41|179.41|181.41|179.41|181.72|179.72|181.41|179.41|0
1641915400000|2022-01-11 15:36:40|181.88|179.88|182.19|180.19|182.19|180.19|181.56|179.56|0
1641915410000|2022-01-11 15:36:50|182.67|180.67|182.51|180.51|182.67|180.67|182.51|180.51|0
1641915420000|2022-01-11 15:37:00|182.67|180.67|182.19|180.19|182.67|180.67|182.19|180.19|0
1641915430000|2022-01-11 15:37:10|182.35|180.35|183.14|181.14|183.14|181.14|182.35|180.35|0
1641915440000|2022-01-11 15:37:20|183.06|181.06|182.66|180.66|183.14|181.14|182.66|180.66|0
1641915450000|2022-01-11 15:37:30|182.82|180.82|183.45|181.45|183.93|181.93|182.82|180.82|0
1641915460000|2022-01-11 15:37:40|182.98|180.98|183.45|181.45|183.45|181.45|182.98|180.98|0
1641915470000|2022-01-11 15:37:50|183.61|181.61|183.77|181.77|183.93|181.93|183.61|181.61|0
1641915480000|2022-01-11 15:38:00|183.3|181.3|183.3|181.3|183.45|181.45|183.3|181.3|0
1641915490000|2022-01-11 15:38:10|183.14|181.14|182.98|180.98|183.14|181.14|182.66|180.66|0
1641915500000|2022-01-11 15:38:20|182.82|180.82|182.66|180.66|182.82|180.82|182.66|180.66|0
1641915510000|2022-01-11 15:38:30|183.14|181.14|182.51|180.51|183.14|181.14|182.51|180.51|0
1641915520000|2022-01-11 15:38:40|181.72|179.72|182.51|180.51|182.51|180.51|181.72|179.72|0
1641915530000|2022-01-11 15:38:50|182.35|180.35|181.88|179.88|182.35|180.35|181.72|179.72|0
1641915540000|2022-01-11 15:39:00|182.35|180.35|181.72|179.72|182.35|180.35|181.72|179.72|0
1641915550000|2022-01-11 15:39:10|181.56|179.56|182.03|180.03|182.19|180.19|181.56|179.56|0
1641915560000|2022-01-11 15:39:20|181.56|179.56|182.03|180.03|182.03|180.03|181.56|179.56|0
1641915570000|2022-01-11 15:39:30|180.78|178.78|181.09|179.09|181.09|179.09|180.78|178.78|0
1641915580000|2022-01-11 15:39:40|181.25|179.25|182.35|180.35|182.35|180.35|181.25|179.25|0
1641915590000|2022-01-11 15:39:50|181.88|179.88|182.35|180.35|182.51|180.51|181.88|179.88|0
1641915600000|2022-01-11 15:40:00|182.51|180.51|182.98|180.98|182.98|180.98|182.51|180.51|0
1641915610000|2022-01-11 15:40:10|183.14|181.14|183.14|181.14|183.45|181.45|182.98|180.98|0
1641915620000|2022-01-11 15:40:20|182.82|180.82|183.29|181.29|183.29|181.29|182.82|180.82|0
1641915630000|2022-01-11 15:40:30|183.14|181.14|182.66|180.66|183.14|181.14|182.51|180.51|0
1641915640000|2022-01-11 15:40:40|182.51|180.51|182.66|180.66|182.82|180.82|182.51|180.51|0
1641915650000|2022-01-11 15:40:50|182.98|180.98|183.61|181.61|183.61|181.61|182.98|180.98|0
1641915660000|2022-01-11 15:41:00|183.14|181.14|184.24|182.24|184.24|182.24|183.14|181.14|0
1641915670000|2022-01-11 15:41:10|184.08|182.08|184.24|182.24|184.24|182.24|184.08|182.08|0
1641915680000|2022-01-11 15:41:20|185.19|183.19|185.35|183.35|185.35|183.35|184.08|182.08|0
1641915690000|2022-01-11 15:41:30|185.67|183.67|186.78|184.78|186.78|184.78|185.67|183.67|0
1641915700000|2022-01-11 15:41:40|186.62|184.62|187.26|185.26|187.26|185.26|186.62|184.62|0
1641915710000|2022-01-11 15:41:50|187.1|185.1|186.62|184.62|187.1|185.1|186.62|184.62|0
1641915720000|2022-01-11 15:42:00|186.78|184.78|187.26|185.26|187.42|185.42|186.78|184.78|0
1641915730000|2022-01-11 15:42:10|187.9|185.9|187.74|185.74|187.9|185.9|187.58|185.58|0
1641915740000|2022-01-11 15:42:20|188.38|186.38|188.54|186.54|188.54|186.54|188.38|186.38|0
1641915750000|2022-01-11 15:42:30|188.22|186.22|187.74|185.74|188.22|186.22|187.58|185.58|0
1641915760000|2022-01-11 15:42:40|188.06|186.06|188.22|186.22|188.22|186.22|188.06|186.06|0
1641915770000|2022-01-11 15:42:50|188.06|186.06|185.61|183.61|188.06|186.06|185.29|183.29|0
1641915780000|2022-01-11 15:43:00|185.29|183.29|185.93|183.93|185.93|183.93|185.29|183.29|0
1641915790000|2022-01-11 15:43:10|186.42|184.42|188.29|186.29|188.29|186.29|186.01|184.01|0
1641915800000|2022-01-11 15:43:20|188.45|186.45|188.29|186.29|188.45|186.45|188.29|186.29|0
1641915810000|2022-01-11 15:43:30|188.13|186.13|188.13|186.13|188.13|186.13|187.89|185.89|0
1641915820000|2022-01-11 15:43:40|188.29|186.29|188.45|186.45|188.45|186.45|187.81|185.81|0
1641915830000|2022-01-11 15:43:50|188.29|186.29|188.29|186.29|188.77|186.77|188.29|186.29|0
1641915840000|2022-01-11 15:44:00|188.13|186.13|188.13|186.13|188.45|186.45|188.13|186.13|0
1641915850000|2022-01-11 15:44:10|187.97|185.97|187.97|185.97|188.13|186.13|187.97|185.97|0
1641915860000|2022-01-11 15:44:20|187.89|185.89|187.09|185.09|187.89|185.89|187.01|185.01|0
1641915870000|2022-01-11 15:44:30|187.17|185.17|186.85|184.85|187.17|185.17|186.85|184.85|0
1641915880000|2022-01-11 15:44:40|187.33|185.33|187.01|185.01|187.33|185.33|187.01|185.01|0
1641915890000|2022-01-11 15:44:50|187.17|185.17|187.65|185.65|187.65|185.65|187.17|185.17|0
1641915900000|2022-01-11 15:45:00|188.45|186.45|187.97|185.97|188.45|186.45|187.97|185.97|0
1641915910000|2022-01-11 15:45:10|188.29|186.29|187.17|185.17|188.45|186.45|187.17|185.17|0
1641915920000|2022-01-11 15:45:20|186.69|184.69|185.97|183.97|186.69|184.69|185.97|183.97|0
1641915930000|2022-01-11 15:45:30|186.53|184.53|183.82|181.82|186.53|184.53|183.82|181.82|0
1641915940000|2022-01-11 15:45:40|183.03|181.03|182.24|180.24|183.18|181.18|182.24|180.24|0
1641915950000|2022-01-11 15:45:50|182.55|180.55|183.66|181.66|183.66|181.66|182.08|180.08|0
1641915960000|2022-01-11 15:46:00|183.34|181.34|185.09|183.09|185.25|183.25|183.34|181.34|0
1641915970000|2022-01-11 15:46:10|184.14|182.14|184.14|182.14|184.14|182.14|183.82|181.82|0
1641915980000|2022-01-11 15:46:20|183.98|181.98|183.66|181.66|183.98|181.98|183.34|181.34|0
1641915990000|2022-01-11 15:46:30|184.45|182.45|184.61|182.61|184.77|182.77|184.45|182.45|0
1641916000000|2022-01-11 15:46:40|184.77|182.77|183.66|181.66|184.77|182.77|183.66|181.66|0
1641916010000|2022-01-11 15:46:50|183.98|181.98|184.45|182.45|184.61|182.61|183.98|181.98|0
1641916020000|2022-01-11 15:47:00|184.29|182.29|183.66|181.66|184.29|182.29|183.66|181.66|0
1641916030000|2022-01-11 15:47:10|183.82|181.82|184.61|182.61|184.61|182.61|183.82|181.82|0
1641916040000|2022-01-11 15:47:20|184.77|182.77|185.73|183.73|185.73|183.73|184.77|182.77|0
1641916050000|2022-01-11 15:47:30|185.57|183.57|184.77|182.77|185.57|183.57|184.77|182.77|0
1641916060000|2022-01-11 15:47:40|184.45|182.45|183.82|181.82|184.45|182.45|183.82|181.82|0
1641916070000|2022-01-11 15:47:50|183.34|181.34|183.66|181.66|183.66|181.66|183.18|181.18|0
1641916080000|2022-01-11 15:48:00|184.13|182.13|182.95|180.95|184.13|182.13|182.95|180.95|0
1641916090000|2022-01-11 15:48:10|183.18|181.18|183.34|181.34|183.34|181.34|183.18|181.18|0
1641916100000|2022-01-11 15:48:20|182.87|180.87|183.5|181.5|183.5|181.5|182.87|180.87|0
1641916110000|2022-01-11 15:48:30|183.34|181.34|183.5|181.5|183.5|181.5|183.03|181.03|0
1641916120000|2022-01-11 15:48:40|183.34|181.34|183.82|181.82|183.82|181.82|183.34|181.34|0
1641916130000|2022-01-11 15:48:50|184.93|182.93|184.61|182.61|184.93|182.93|184.13|182.13|0
1641916140000|2022-01-11 15:49:00|185.25|183.25|185.09|183.09|185.41|183.41|185.09|183.09|0
1641916150000|2022-01-11 15:49:10|184.61|182.61|184.29|182.29|184.61|182.61|184.29|182.29|0
1641916160000|2022-01-11 15:49:20|184.61|182.61|185.71|183.71|185.71|183.71|184.61|182.61|0
1641916170000|2022-01-11 15:49:30|185.24|183.24|185.55|183.55|185.71|183.71|185.24|183.24|0
1641916180000|2022-01-11 15:49:40|185.71|183.71|187.79|185.79|187.79|185.79|185.71|183.71|0
1641916190000|2022-01-11 15:49:50|186.83|184.83|186.35|184.35|186.83|184.83|186.35|184.35|0
1641916200000|2022-01-11 15:50:00|186.83|184.83|188.03|186.03|188.03|186.03|186.83|184.83|0
1641916210000|2022-01-11 15:50:10|187.47|185.47|187.79|185.79|187.79|185.79|187.47|185.47|0
1641916220000|2022-01-11 15:50:20|187.95|185.95|188.27|186.27|188.59|186.59|187.95|185.95|0
1641916230000|2022-01-11 15:50:30|188.59|186.59|188.27|186.27|188.59|186.59|188.27|186.27|0
1641916240000|2022-01-11 15:50:40|188.11|186.11|187.15|185.15|188.11|186.11|187.15|185.15|0
1641916250000|2022-01-11 15:50:50|187.63|185.63|187.79|185.79|187.79|185.79|187.63|185.63|0
1641916260000|2022-01-11 15:51:00|188.11|186.11|187.63|185.63|188.11|186.11|187.63|185.63|0
1641916270000|2022-01-11 15:51:10|187.47|185.47|187.15|185.15|187.47|185.47|187.15|185.15|0
1641916280000|2022-01-11 15:51:20|187.63|185.63|188.75|186.75|188.75|186.75|187.63|185.63|0
1641916290000|2022-01-11 15:51:30|188.11|186.11|188.43|186.43|188.43|186.43|187.95|185.95|0
1641916300000|2022-01-11 15:51:40|188.11|186.11|187.47|185.47|188.11|186.11|187.47|185.47|0
1641916310000|2022-01-11 15:51:50|187.31|185.31|187.15|185.15|187.31|185.31|186.51|184.51|0
1641916320000|2022-01-11 15:52:00|186.83|184.83|186.35|184.35|186.83|184.83|186.19|184.19|0
1641916330000|2022-01-11 15:52:10|186.19|184.19|187.15|185.15|187.15|185.15|186.19|184.19|0
1641916340000|2022-01-11 15:52:20|186.51|184.51|186.99|184.99|186.99|184.99|186.51|184.51|0
1641916350000|2022-01-11 15:52:30|186.35|184.35|186.35|184.35|186.35|184.35|186.03|184.03|0
1641916360000|2022-01-11 15:52:40|186.19|184.19|186.35|184.35|186.51|184.51|186.19|184.19|0
1641916370000|2022-01-11 15:52:50|186.51|184.51|186.99|184.99|186.99|184.99|186.35|184.35|0
1641916380000|2022-01-11 15:53:00|187.31|185.31|186.51|184.51|187.31|185.31|186.51|184.51|0
1641916390000|2022-01-11 15:53:10|186.35|184.35|186.19|184.19|186.51|184.51|186.19|184.19|0
1641916400000|2022-01-11 15:53:20|186.35|184.35|185.71|183.71|186.35|184.35|185.71|183.71|0
1641916410000|2022-01-11 15:53:30|185.87|183.87|185.87|183.87|185.87|183.87|185.71|183.71|0
1641916420000|2022-01-11 15:53:40|186.03|184.03|186.03|184.03|186.03|184.03|185.87|183.87|0
1641916430000|2022-01-11 15:53:50|186.35|184.35|185.71|183.71|186.35|184.35|185.71|183.71|0
1641916440000|2022-01-11 15:54:00|185.07|183.07|184.6|182.6|185.07|183.07|184.6|182.6|0
1641916450000|2022-01-11 15:54:10|184.44|182.44|184.76|182.76|184.92|182.92|184.44|182.44|0
1641916460000|2022-01-11 15:54:20|185.39|183.39|185.55|183.55|185.55|183.55|185.39|183.39|0
1641916470000|2022-01-11 15:54:30|186.03|184.03|185.87|183.87|186.03|184.03|185.55|183.55|0
1641916480000|2022-01-11 15:54:40|185.71|183.71|185.87|183.87|185.87|183.87|185.55|183.55|0
1641916490000|2022-01-11 15:54:50|185.55|183.55|184.91|182.91|185.55|183.55|184.91|182.91|0
1641916500000|2022-01-11 15:55:00|184.6|182.6|183.65|181.65|184.6|182.6|183.65|181.65|0
1641916510000|2022-01-11 15:55:10|183.96|181.96|183.49|181.49|183.96|181.96|183.49|181.49|0
1641916520000|2022-01-11 15:55:20|183.65|181.65|183.81|181.81|183.96|181.96|183.33|181.33|0
1641916530000|2022-01-11 15:55:30|183.65|181.65|183.49|181.49|183.81|181.81|183.49|181.49|0
1641916540000|2022-01-11 15:55:40|183.81|181.81|183.96|181.96|183.96|181.96|183.81|181.81|0
1641916550000|2022-01-11 15:55:50|183.81|181.81|183.65|181.65|183.81|181.81|183.49|181.49|0
1641916560000|2022-01-11 15:56:00|184.12|182.12|184.28|182.28|184.28|182.28|184.12|182.12|0
1641916570000|2022-01-11 15:56:10|184.91|182.91|185.87|183.87|185.87|183.87|184.91|182.91|0
1641916580000|2022-01-11 15:56:20|185.39|183.39|185.87|183.87|185.87|183.87|185.39|183.39|0
1641916590000|2022-01-11 15:56:30|185.71|183.71|185.55|183.55|185.71|183.71|185.23|183.23|0
1641916600000|2022-01-11 15:56:40|184.91|182.91|184.91|182.91|184.91|182.91|184.76|182.76|0
1641916610000|2022-01-11 15:56:50|185.23|183.23|185.55|183.55|185.55|183.55|184.91|182.91|0
1641916620000|2022-01-11 15:57:00|184.75|182.75|185.55|183.55|185.55|183.55|184.75|182.75|0
1641916630000|2022-01-11 15:57:10|185.39|183.39|185.39|183.39|185.39|183.39|185.23|183.23|0
1641916640000|2022-01-11 15:57:20|185.55|183.55|184.75|182.75|185.55|183.55|184.75|182.75|0
1641916650000|2022-01-11 15:57:30|184.44|182.44|185.07|183.07|185.07|183.07|184.44|182.44|0
1641916660000|2022-01-11 15:57:40|185.23|183.23|185.07|183.07|185.23|183.23|185.07|183.07|0
1641916670000|2022-01-11 15:57:50|184.91|182.91|185.47|183.47|185.87|183.87|184.91|182.91|0
1641916680000|2022-01-11 15:58:00|185.71|183.71|185.71|183.71|186.03|184.03|185.71|183.71|0
1641916690000|2022-01-11 15:58:10|185.07|183.07|185.23|183.23|185.23|183.23|185.07|183.07|0
1641916700000|2022-01-11 15:58:20|184.75|182.75|183.17|181.17|184.75|182.75|183.17|181.17|0
1641916710000|2022-01-11 15:58:30|182.86|180.86|182.07|180.07|182.86|180.86|181.75|179.75|0
1641916720000|2022-01-11 15:58:40|181.91|179.91|181.91|179.91|181.91|179.91|181.75|179.75|0
1641916730000|2022-01-11 15:58:50|182.38|180.38|182.86|180.86|182.86|180.86|182.38|180.38|0
1641916740000|2022-01-11 15:59:00|183.49|181.49|183.01|181.01|183.49|181.49|183.01|181.01|0
1641916750000|2022-01-11 15:59:10|182.38|180.38|182.23|180.23|182.86|180.86|182.23|180.23|0
1641916760000|2022-01-11 15:59:20|182.07|180.07|182.38|180.38|182.54|180.54|182.07|180.07|0
1641916770000|2022-01-11 15:59:30|182.23|180.23|183.01|181.01|183.01|181.01|182.23|180.23|0
1641916780000|2022-01-11 15:59:40|182.7|180.7|182.7|180.7|182.7|180.7|182.7|180.7|0
1641916790000|2022-01-11 15:59:50|182.86|180.86|182.7|180.7|183.01|181.01|182.7|180.7|0
1641916800000|2022-01-11 16:00:00|182.54|180.54|181.44|179.44|182.54|180.54|181.44|179.44|0
1641916810000|2022-01-11 16:00:10|181.91|179.91|181.91|179.91|181.91|179.91|181.6|179.6|0
1641916820000|2022-01-11 16:00:20|182.38|180.38|182.7|180.7|182.7|180.7|182.38|180.38|0
1641916830000|2022-01-11 16:00:30|182.85|180.85|183.01|181.01|183.01|181.01|182.54|180.54|0
1641916840000|2022-01-11 16:00:40|182.85|180.85|182.38|180.38|182.85|180.85|182.38|180.38|0
1641916850000|2022-01-11 16:00:50|181.91|179.91|181.6|179.6|181.91|179.91|181.6|179.6|0
1641916860000|2022-01-11 16:01:00|181.28|179.28|180.5|178.5|181.28|179.28|180.5|178.5|0
1641916870000|2022-01-11 16:01:10|180.97|178.97|181.12|179.12|181.28|179.28|180.97|178.97|0
1641916880000|2022-01-11 16:01:20|181.44|179.44|181.6|179.6|181.6|179.6|181.28|179.28|0
1641916890000|2022-01-11 16:01:30|181.12|179.12|181.44|179.44|181.75|179.75|181.12|179.12|0
1641916900000|2022-01-11 16:01:40|181.75|179.75|181.28|179.28|181.75|179.75|181.28|179.28|0
1641916910000|2022-01-11 16:01:50|181.12|179.12|181.12|179.12|181.12|179.12|180.97|178.97|0
1641916920000|2022-01-11 16:02:00|180.81|178.81|180.03|178.03|180.81|178.81|180.03|178.03|0
1641916930000|2022-01-11 16:02:10|179.87|177.87|180.81|178.81|180.81|178.81|179.87|177.87|0
1641916940000|2022-01-11 16:02:20|180.97|178.97|181.28|179.28|181.28|179.28|180.81|178.81|0
1641916950000|2022-01-11 16:02:30|180.81|178.81|180.18|178.18|180.81|178.81|180.18|178.18|0
1641916960000|2022-01-11 16:02:40|180.34|178.34|180.34|178.34|180.65|178.65|180.34|178.34|0
1641916970000|2022-01-11 16:02:50|179.72|177.72|179.72|177.72|180.03|178.03|179.72|177.72|0
1641916980000|2022-01-11 16:03:00|179.87|177.87|179.72|177.72|179.87|177.87|179.09|177.09|0
1641916990000|2022-01-11 16:03:10|179.4|177.4|178.62|176.62|179.4|177.4|178.62|176.62|0
1641917000000|2022-01-11 16:03:20|178.16|176.16|178.16|176.16|178.16|176.16|177.69|175.69|0
1641917010000|2022-01-11 16:03:30|178|176|178|176|178|176|177.85|175.85|0
1641917020000|2022-01-11 16:03:40|177.85|175.85|177.85|175.85|177.85|175.85|177.85|175.85|0
1641917030000|2022-01-11 16:03:50|177.23|175.23|176.76|174.76|177.23|175.23|176.76|174.76|0
1641917040000|2022-01-11 16:04:00|176.61|174.61|176.61|174.61|176.61|174.61|176.45|174.45|0
1641917050000|2022-01-11 16:04:10|176.3|174.3|175.07|173.07|176.3|174.3|175.07|173.07|0
1641917060000|2022-01-11 16:04:20|175.53|173.53|174.76|172.76|175.53|173.53|174.76|172.76|0
1641917070000|2022-01-11 16:04:30|174.3|172.3|176.61|174.61|176.76|174.76|174.3|172.3|0
1641917080000|2022-01-11 16:04:40|176.45|174.45|176.61|174.61|176.61|174.61|176.45|174.45|0
1641917090000|2022-01-11 16:04:50|176.45|174.45|176.3|174.3|176.45|174.45|176.15|174.15|0
1641917100000|2022-01-11 16:05:00|176.45|174.45|175.99|173.99|176.45|174.45|175.99|173.99|0
1641917110000|2022-01-11 16:05:10|175.84|173.84|178.68|176.68|178.68|176.68|175.84|173.84|0
1641917120000|2022-01-11 16:05:20|176.57|174.57|176.72|174.72|176.72|174.72|176.41|174.41|0
1641917130000|2022-01-11 16:05:30|176.1|174.1|175.49|173.49|176.1|174.1|175.03|173.03|0
1641917140000|2022-01-11 16:05:40|175.18|173.18|175.33|173.33|175.49|173.49|175.18|173.18|0
1641917150000|2022-01-11 16:05:50|175.03|173.03|175.03|173.03|175.03|173.03|174.57|172.57|0
1641917160000|2022-01-11 16:06:00|174.87|172.87|175.03|173.03|175.18|173.18|174.72|172.72|0
1641917170000|2022-01-11 16:06:10|174.87|172.87|174.87|172.87|175.03|173.03|174.87|172.87|0
1641917180000|2022-01-11 16:06:20|175.03|173.03|174.57|172.57|175.03|173.03|174.41|172.41|0
1641917190000|2022-01-11 16:06:30|173.8|171.8|173.34|171.34|173.8|171.8|173.34|171.34|0
1641917200000|2022-01-11 16:06:40|173.19|171.19|173.49|171.49|173.49|171.49|173.19|171.19|0
1641917210000|2022-01-11 16:06:50|173.65|171.65|173.49|171.49|173.65|171.65|173.34|171.34|0
1641917220000|2022-01-11 16:07:00|173.34|171.34|173.49|171.49|173.49|171.49|173.04|171.04|0
1641917230000|2022-01-11 16:07:10|173.34|171.34|174.11|172.11|174.11|172.11|173.34|171.34|0
1641917250000|2022-01-11 16:07:30|174.26|172.26|174.34|172.34|174.57|172.57|174.26|172.26|0
1641917260000|2022-01-11 16:07:40|174.57|172.57|174.87|172.87|174.87|172.87|174.57|172.57|0
1641917270000|2022-01-11 16:07:50|174.72|172.72|174.72|172.72|174.87|172.87|174.72|172.72|0
1641917280000|2022-01-11 16:08:00|175.03|173.03|175.03|173.03|175.03|173.03|174.72|172.72|0
1641917290000|2022-01-11 16:08:10|174.72|172.72|175.03|173.03|175.03|173.03|174.72|172.72|0
1641917300000|2022-01-11 16:08:20|174.87|172.87|174.87|172.87|174.87|172.87|174.72|172.72|0
1641917310000|2022-01-11 16:08:30|175.03|173.03|174.87|172.87|175.33|173.33|174.87|172.87|0
1641917320000|2022-01-11 16:08:40|174.72|172.72|174.56|172.56|174.72|172.72|174.26|172.26|0
1641917330000|2022-01-11 16:08:50|174.72|172.72|175.33|173.33|175.33|173.33|174.72|172.72|0
1641917340000|2022-01-11 16:09:00|174.72|172.72|174.56|172.56|174.72|172.72|174.41|172.41|0
1641917350000|2022-01-11 16:09:10|174.41|172.41|174.87|172.87|174.87|172.87|174.41|172.41|0
1641917360000|2022-01-11 16:09:20|175.18|173.18|174.72|172.72|175.18|173.18|174.72|172.72|0
1641917370000|2022-01-11 16:09:30|174.41|172.41|174.72|172.72|174.72|172.72|174.41|172.41|0
1641917380000|2022-01-11 16:09:40|175.26|173.26|176.56|174.56|176.56|174.56|175.26|173.26|0
1641917390000|2022-01-11 16:09:50|176.87|174.87|177.18|175.18|177.34|175.34|176.72|174.72|0
1641917400000|2022-01-11 16:10:00|176.56|174.56|175.02|173.02|176.56|174.56|175.02|173.02|0
1641917410000|2022-01-11 16:10:10|174.87|172.87|174.41|172.41|174.87|172.87|174.41|172.41|0
1641917420000|2022-01-11 16:10:20|174.26|172.26|174.56|172.56|174.72|172.72|174.26|172.26|0
1641917430000|2022-01-11 16:10:30|175.02|173.02|174.56|172.56|175.02|173.02|174.56|172.56|0
1641917440000|2022-01-11 16:10:40|174.87|172.87|175.02|173.02|175.02|173.02|174.87|172.87|0
1641917450000|2022-01-11 16:10:50|175.18|173.18|174.87|172.87|175.33|173.33|174.87|172.87|0
1641917460000|2022-01-11 16:11:00|174.41|172.41|174.87|172.87|175.02|173.02|174.41|172.41|0
1641917470000|2022-01-11 16:11:10|174.26|172.26|173.8|171.8|174.26|172.26|173.34|171.34|0
1641917480000|2022-01-11 16:11:20|174.41|172.41|174.41|172.41|174.56|172.56|174.41|172.41|0
1641917490000|2022-01-11 16:11:30|174.26|172.26|174.1|172.1|174.72|172.72|174.1|172.1|0
1641917500000|2022-01-11 16:11:40|174.03|172.03|174.41|172.41|174.41|172.41|173.8|171.8|0
1641917510000|2022-01-11 16:11:50|174.26|172.26|174.72|172.72|174.72|172.72|174.26|172.26|0
1641917520000|2022-01-11 16:12:00|174.41|172.41|173.64|171.64|174.41|172.41|173.64|171.64|0
1641917530000|2022-01-11 16:12:10|173.95|171.95|172.42|170.42|173.95|171.95|172.42|170.42|0
1641917540000|2022-01-11 16:12:20|172.27|170.27|171.97|169.97|172.27|170.27|171.97|169.97|0
1641917550000|2022-01-11 16:12:30|171.66|169.66|171.21|169.21|171.66|169.66|171.21|169.21|0
1641917560000|2022-01-11 16:12:40|171.82|169.82|171.51|169.51|171.82|169.82|171.36|169.36|0
1641917570000|2022-01-11 16:12:50|171.66|169.66|172.12|170.12|172.12|170.12|171.66|169.66|0
1641917580000|2022-01-11 16:13:00|171.51|169.51|171.66|169.66|172.12|170.12|171.51|169.51|0
1641917590000|2022-01-11 16:13:10|171.44|169.44|171.36|169.36|171.66|169.66|171.36|169.36|0
1641917600000|2022-01-11 16:13:20|171.21|169.21|171.21|169.21|171.36|169.36|171.21|169.21|0
1641917610000|2022-01-11 16:13:30|170.3|168.3|170|168|170.3|168.3|169.85|167.85|0
1641917620000|2022-01-11 16:13:40|169.55|167.55|169.4|167.4|169.55|167.55|169.4|167.4|0
1641917630000|2022-01-11 16:13:50|169.55|167.55|170.3|168.3|170.45|168.45|169.55|167.55|0
1641917640000|2022-01-11 16:14:00|169.85|167.85|170.45|168.45|170.45|168.45|169.55|167.55|0
1641917650000|2022-01-11 16:14:10|170.9|168.9|170.9|168.9|170.9|168.9|170.6|168.6|0
1641917660000|2022-01-11 16:14:20|171.06|169.06|170.75|168.75|171.06|169.06|170.6|168.6|0
1641917670000|2022-01-11 16:14:30|170.6|168.6|170.3|168.3|170.6|168.6|170.15|168.15|0
1641917680000|2022-01-11 16:14:40|170.75|168.75|170.9|168.9|171.36|169.36|170.75|168.75|0
1641917690000|2022-01-11 16:14:50|170.75|168.75|170.3|168.3|170.75|168.75|170.3|168.3|0
1641917700000|2022-01-11 16:15:00|170.15|168.15|170.75|168.75|170.75|168.75|169.85|167.85|0
1641917710000|2022-01-11 16:15:10|170.9|168.9|169.24|167.24|170.9|168.9|169.24|167.24|0
1641917720000|2022-01-11 16:15:20|168.64|166.64|167.74|165.74|168.64|166.64|167.74|165.74|0
1641917730000|2022-01-11 16:15:30|167.59|165.59|167.44|165.44|167.59|165.59|167.29|165.29|0
1641917740000|2022-01-11 16:15:40|166.85|164.85|166.7|164.7|167|165|166.7|164.7|0
1641917750000|2022-01-11 16:15:50|166.4|164.4|166.4|164.4|166.4|164.4|166.1|164.1|0
1641917760000|2022-01-11 16:16:00|166.18|164.18|165.8|163.8|166.4|164.4|165.65|163.65|0
1641917770000|2022-01-11 16:16:10|166.4|164.4|165.65|163.65|166.55|164.55|165.65|163.65|0
1641917780000|2022-01-11 16:16:20|165.8|163.8|166.1|164.1|166.1|164.1|165.8|163.8|0
1641917790000|2022-01-11 16:16:30|166.25|164.25|168.34|166.34|168.34|166.34|166.25|164.25|0
1641917800000|2022-01-11 16:16:40|168.04|166.04|168.27|166.27|168.34|166.34|168.04|166.04|0
1641917810000|2022-01-11 16:16:50|167.74|165.74|167.74|165.74|167.89|165.89|167.74|165.74|0
1641917820000|2022-01-11 16:17:00|167.44|165.44|167.14|165.14|167.89|165.89|167.14|165.14|0
1641917830000|2022-01-11 16:17:10|167.29|165.29|166.7|164.7|167.29|165.29|166.7|164.7|0
1641917840000|2022-01-11 16:17:20|166.85|164.85|165.95|163.95|166.85|164.85|165.95|163.95|0
1641917850000|2022-01-11 16:17:30|165.65|163.65|165.88|163.88|165.95|163.95|165.65|163.65|0
1641917860000|2022-01-11 16:17:40|165.8|163.8|165.21|163.21|165.8|163.8|165.21|163.21|0
1641917870000|2022-01-11 16:17:50|165.06|163.06|164.76|162.76|165.06|163.06|164.76|162.76|0
1641917880000|2022-01-11 16:18:00|164.91|162.91|165.06|163.06|165.06|163.06|164.76|162.76|0
1641917890000|2022-01-11 16:18:10|165.51|163.51|165.06|163.06|165.51|163.51|165.06|163.06|0
1641917900000|2022-01-11 16:18:20|165.36|163.36|164.91|162.91|165.36|163.36|164.91|162.91|0
1641917910000|2022-01-11 16:18:30|164.76|162.76|164.17|162.17|164.76|162.76|164.17|162.17|0
1641917920000|2022-01-11 16:18:40|164.76|162.76|164.47|162.47|164.76|162.76|164.32|162.32|0
1641917930000|2022-01-11 16:18:50|164.62|162.62|164.02|162.02|164.62|162.62|163.88|161.88|0
1641917940000|2022-01-11 16:19:00|163.88|161.88|164.02|162.02|164.02|162.02|163.58|161.58|0
1641917950000|2022-01-11 16:19:10|164.17|162.17|163.73|161.73|164.17|162.17|163.73|161.73|0
1641917960000|2022-01-11 16:19:20|164.17|162.17|164.61|162.61|164.61|162.61|164.02|162.02|0
1641917970000|2022-01-11 16:19:30|164.91|162.91|164.25|162.25|164.91|162.91|164.25|162.25|0
1641917980000|2022-01-11 16:19:40|164.32|162.32|164.02|162.02|164.32|162.32|164.02|162.02|0
1641917990000|2022-01-11 16:19:50|164.17|162.17|164.47|162.47|164.47|162.47|164.17|162.17|0
1641918000000|2022-01-11 16:20:00|164.02|162.02|164.61|162.61|164.61|162.61|163.88|161.88|0
1641918010000|2022-01-11 16:20:10|165.36|163.36|166.1|164.1|166.1|164.1|165.36|163.36|0
1641918020000|2022-01-11 16:20:20|165.8|163.8|166.84|164.84|166.84|164.84|165.65|163.65|0
1641918030000|2022-01-11 16:20:30|166.99|164.99|166.84|164.84|166.99|164.99|166.84|164.84|0
1641918040000|2022-01-11 16:20:40|167.44|165.44|166.4|164.4|167.44|165.44|166.4|164.4|0
1641918050000|2022-01-11 16:20:50|166.84|164.84|166.54|164.54|166.84|164.84|166.54|164.54|0
1641918060000|2022-01-11 16:21:00|166.84|164.84|166.54|164.54|167.14|165.14|166.54|164.54|0
1641918070000|2022-01-11 16:21:10|166.99|164.99|166.84|164.84|166.99|164.99|166.69|164.69|0
1641918080000|2022-01-11 16:21:20|166.54|164.54|166.1|164.1|166.54|164.54|166.1|164.1|0
1641918090000|2022-01-11 16:21:30|166.03|164.03|164.76|162.76|166.03|164.03|164.76|162.76|0
1641918100000|2022-01-11 16:21:40|164.91|162.91|164.02|162.02|164.91|162.91|164.02|162.02|0
1641918110000|2022-01-11 16:21:50|163.73|161.73|163.58|161.58|163.73|161.73|163.28|161.28|0
1641918120000|2022-01-11 16:22:00|163.43|161.43|163.28|161.28|163.43|161.43|163.14|161.14|0
1641918130000|2022-01-11 16:22:10|163.14|161.14|164.17|162.17|164.17|162.17|162.84|160.84|0
1641918140000|2022-01-11 16:22:20|164.02|162.02|163.87|161.87|164.02|162.02|163.87|161.87|0
1641918150000|2022-01-11 16:22:30|163.73|161.73|163.14|161.14|163.8|161.8|163.14|161.14|0
1641918160000|2022-01-11 16:22:40|162.99|160.99|162.84|160.84|162.99|160.99|162.4|160.4|0
1641918170000|2022-01-11 16:22:50|162.77|160.77|163.73|161.73|163.73|161.73|162.77|160.77|0
1641918180000|2022-01-11 16:23:00|163.43|161.43|163.87|161.87|163.87|161.87|163.43|161.43|0
1641918190000|2022-01-11 16:23:10|163.58|161.58|163.14|161.14|163.58|161.58|163.14|161.14|0
1641918200000|2022-01-11 16:23:20|162.99|160.99|163.73|161.73|163.73|161.73|162.84|160.84|0
1641918210000|2022-01-11 16:23:30|163.43|161.43|164.02|162.02|164.02|162.02|163.43|161.43|0
1641918220000|2022-01-11 16:23:40|164.46|162.46|164.46|162.46|164.76|162.76|164.46|162.46|0
1641918230000|2022-01-11 16:23:50|164.32|162.32|164.76|162.76|164.76|162.76|164.17|162.17|0
1641918240000|2022-01-11 16:24:00|165.06|163.06|164.61|162.61|165.06|163.06|164.61|162.61|0
1641918250000|2022-01-11 16:24:10|164.69|162.69|164.61|162.61|164.76|162.76|164.46|162.46|0
1641918260000|2022-01-11 16:24:20|165.06|163.06|165.65|163.65|165.65|163.65|165.06|163.06|0
1641918270000|2022-01-11 16:24:30|165.8|163.8|165.65|163.65|165.8|163.8|165.65|163.65|0
1641918280000|2022-01-11 16:24:40|165.5|163.5|165.06|163.06|165.5|163.5|164.91|162.91|0
1641918290000|2022-01-11 16:24:50|164.91|162.91|165.06|163.06|165.06|163.06|164.76|162.76|0
1641918300000|2022-01-11 16:25:00|164.91|162.91|164.76|162.76|165.06|163.06|164.76|162.76|0
1641918310000|2022-01-11 16:25:10|164.91|162.91|167.56|165.56|167.7|165.7|164.91|162.91|0
1641918320000|2022-01-11 16:25:20|167.7|165.7|167.26|165.26|167.85|165.85|167.26|165.26|0
1641918330000|2022-01-11 16:25:30|166.97|164.97|164.8|162.8|166.97|164.97|164.5|162.5|0
1641918340000|2022-01-11 16:25:40|163.22|161.22|162.78|160.78|163.37|161.37|162.78|160.78|0
1641918350000|2022-01-11 16:25:50|162.93|160.93|162.63|160.63|162.93|160.93|162.63|160.63|0
1641918360000|2022-01-11 16:26:00|162.78|160.78|163.67|161.67|163.67|161.67|162.78|160.78|0
1641918370000|2022-01-11 16:26:10|163.08|161.08|163.9|161.9|163.9|161.9|163.08|161.08|0
1641918380000|2022-01-11 16:26:20|163.97|161.97|163.97|161.97|163.97|161.97|163.6|161.6|0
1641918390000|2022-01-11 16:26:30|163.52|161.52|163.37|161.37|163.52|161.52|163.37|161.37|0
1641918400000|2022-01-11 16:26:40|163.52|161.52|163.08|161.08|163.52|161.52|163.08|161.08|0
1641918410000|2022-01-11 16:26:50|163|161|163.08|161.08|163.22|161.22|163|161|0
1641918420000|2022-01-11 16:27:00|162.78|160.78|163.22|161.22|163.22|161.22|162.63|160.63|0
1641918430000|2022-01-11 16:27:10|163.08|161.08|163.08|161.08|163.37|161.37|163.08|161.08|0
1641918440000|2022-01-11 16:27:20|163.37|161.37|163.67|161.67|163.67|161.67|163.37|161.37|0
1641918450000|2022-01-11 16:27:30|163.52|161.52|163.07|161.07|163.82|161.82|163.07|161.07|0
1641918460000|2022-01-11 16:27:40|163.37|161.37|163.82|161.82|163.82|161.82|163.37|161.37|0
1641918470000|2022-01-11 16:27:50|163.67|161.67|163.82|161.82|163.82|161.82|163.67|161.67|0
1641918480000|2022-01-11 16:28:00|163.67|161.67|163.97|161.97|163.97|161.97|163.67|161.67|0
1641918490000|2022-01-11 16:28:10|163.82|161.82|163.67|161.67|163.82|161.82|163.52|161.52|0
1641918500000|2022-01-11 16:28:20|163.52|161.52|163.22|161.22|163.52|161.52|163.22|161.22|0
1641918510000|2022-01-11 16:28:30|163.37|161.37|163.37|161.37|163.52|161.52|163.22|161.22|0
1641918520000|2022-01-11 16:28:40|163.52|161.52|163.22|161.22|163.52|161.52|163.22|161.22|0
1641918530000|2022-01-11 16:28:50|163.37|161.37|163.22|161.22|163.37|161.37|163.07|161.07|0
1641918540000|2022-01-11 16:29:00|163.07|161.07|163.07|161.07|163.07|161.07|163.07|161.07|0
1641918550000|2022-01-11 16:29:10|162.93|160.93|162.33|160.33|162.93|160.93|162.19|160.19|0
1641918560000|2022-01-11 16:29:20|162.63|160.63|162.48|160.48|162.63|160.63|162.33|160.33|0
1641918570000|2022-01-11 16:29:30|162.19|160.19|162.19|160.19|162.19|160.19|162.19|160.19|0
1641918580000|2022-01-11 16:29:40|161.89|159.89|162.19|160.19|162.33|160.33|161.89|159.89|0
1641918590000|2022-01-11 16:29:50|161.89|159.89|162.19|160.19|162.33|160.33|161.89|159.89|0
1641918600000|2022-01-11 16:30:00|162.04|160.04|162.48|160.48|162.48|160.48|162.04|160.04|0
1641918610000|2022-01-11 16:30:10|162.63|160.63|162.78|160.78|162.78|160.78|162.48|160.48|0
1641918620000|2022-01-11 16:30:20|163.07|161.07|163.22|161.22|163.37|161.37|163.07|161.07|0
1641918630000|2022-01-11 16:30:30|163.07|161.07|162.78|160.78|163.07|161.07|162.63|160.63|0
1641918640000|2022-01-11 16:30:40|162.48|160.48|162.63|160.63|162.92|160.92|162.19|160.19|0
1641918650000|2022-01-11 16:30:50|163.07|161.07|162.63|160.63|163.07|161.07|162.63|160.63|0
1641918660000|2022-01-11 16:31:00|162.92|160.92|162.92|160.92|163.07|161.07|162.92|160.92|0
1641918670000|2022-01-11 16:31:10|163.22|161.22|163.81|161.81|163.81|161.81|163.07|161.07|0
1641918680000|2022-01-11 16:31:20|163.96|161.96|163.52|161.52|163.96|161.96|163.37|161.37|0
1641918690000|2022-01-11 16:31:30|163.37|161.37|163.52|161.52|163.67|161.67|163.37|161.37|0
1641918700000|2022-01-11 16:31:40|163.67|161.67|163.37|161.37|163.81|161.81|163.37|161.37|0
1641918710000|2022-01-11 16:31:50|163.67|161.67|163.37|161.37|163.67|161.67|163.37|161.37|0
1641918720000|2022-01-11 16:32:00|162.92|160.92|163.52|161.52|163.67|161.67|162.92|160.92|0
1641918730000|2022-01-11 16:32:10|164.11|162.11|163.67|161.67|164.11|162.11|163.67|161.67|0
1641918740000|2022-01-11 16:32:20|163.37|161.37|163.22|161.22|163.37|161.37|163.22|161.22|0
1641918750000|2022-01-11 16:32:30|163.37|161.37|162.78|160.78|163.37|161.37|162.78|160.78|0
1641918760000|2022-01-11 16:32:40|162.92|160.92|163.07|161.07|163.07|161.07|162.92|160.92|0
1641918770000|2022-01-11 16:32:50|163.22|161.22|163.22|161.22|163.22|161.22|163.22|161.22|0
1641918780000|2022-01-11 16:33:00|163.07|161.07|163.37|161.37|163.37|161.37|163.07|161.07|0
1641918790000|2022-01-11 16:33:10|163.22|161.22|163.07|161.07|163.52|161.52|163.07|161.07|0
1641918800000|2022-01-11 16:33:20|162.92|160.92|162.92|160.92|163.07|161.07|162.92|160.92|0
1641918810000|2022-01-11 16:33:30|163|161|163.07|161.07|163.37|161.37|163|161|0
1641918820000|2022-01-11 16:33:40|162.77|160.77|163.22|161.22|163.22|161.22|162.63|160.63|0
1641918830000|2022-01-11 16:33:50|163.07|161.07|162.92|160.92|163.07|161.07|162.92|160.92|0
1641918840000|2022-01-11 16:34:00|162.77|160.77|162.63|160.63|162.77|160.77|162.63|160.63|0
1641918850000|2022-01-11 16:34:10|163.07|161.07|162.92|160.92|163.22|161.22|162.92|160.92|0
1641918860000|2022-01-11 16:34:20|162.77|160.77|162.92|160.92|162.92|160.92|162.63|160.63|0
1641918870000|2022-01-11 16:34:30|162.77|160.77|162.92|160.92|162.92|160.92|162.63|160.63|0
1641918880000|2022-01-11 16:34:40|163.07|161.07|162.77|160.77|163.07|161.07|162.77|160.77|0
1641918890000|2022-01-11 16:34:50|162.92|160.92|163.22|161.22|163.22|161.22|162.85|160.85|0
1641918900000|2022-01-11 16:35:00|162.77|160.77|162.77|160.77|162.77|160.77|162.63|160.63|0
1641918910000|2022-01-11 16:35:10|162.48|160.48|161.59|159.59|162.48|160.48|161.59|159.59|0
1641918920000|2022-01-11 16:35:20|161.74|159.74|161.74|159.74|161.74|159.74|161.74|159.74|0
1641918930000|2022-01-11 16:35:30|161.59|159.59|161.74|159.74|161.74|159.74|161.59|159.59|0
1641918940000|2022-01-11 16:35:40|162.03|160.03|161.74|159.74|162.03|160.03|161.74|159.74|0
1641918950000|2022-01-11 16:35:50|161.15|159.15|161.3|159.3|161.3|159.3|161.15|159.15|0
1641918960000|2022-01-11 16:36:00|161|159|160.86|158.86|161.3|159.3|160.86|158.86|0
1641918970000|2022-01-11 16:36:10|161|159|160.71|158.71|161|159|160.71|158.71|0
1641918980000|2022-01-11 16:36:20|160.41|158.41|160.12|158.12|160.41|158.41|160.12|158.12|0
1641918990000|2022-01-11 16:36:30|159.83|157.83|160.12|158.12|160.12|158.12|159.68|157.68|0
1641919000000|2022-01-11 16:36:40|159.83|157.83|159.97|157.97|160.27|158.27|159.83|157.83|0
1641919010000|2022-01-11 16:36:50|159.83|157.83|159.68|157.68|159.83|157.83|159.68|157.68|0
1641919020000|2022-01-11 16:37:00|159.97|157.97|160.12|158.12|160.12|158.12|159.83|157.83|0
1641919030000|2022-01-11 16:37:10|160.27|158.27|160.27|158.27|160.27|158.27|160.12|158.12|0
1641919040000|2022-01-11 16:37:20|159.97|157.97|160.12|158.12|160.12|158.12|159.97|157.97|0
1641919050000|2022-01-11 16:37:30|159.53|157.53|159.83|157.83|159.83|157.83|159.53|157.53|0
1641919060000|2022-01-11 16:37:40|159.53|157.53|159.68|157.68|159.68|157.68|159.53|157.53|0
1641919070000|2022-01-11 16:37:50|159.53|157.53|159.24|157.24|159.53|157.53|159.24|157.24|0
1641919080000|2022-01-11 16:38:00|159.39|157.39|158.95|156.95|159.39|157.39|158.8|156.8|0
1641919090000|2022-01-11 16:38:10|159.1|157.1|159.39|157.39|159.39|157.39|159.1|157.1|0
1641919100000|2022-01-11 16:38:20|159.1|157.1|159.1|157.1|159.1|157.1|158.95|156.95|0
1641919110000|2022-01-11 16:38:30|158.95|156.95|158.66|156.66|158.95|156.95|158.37|156.37|0
1641919120000|2022-01-11 16:38:40|158.8|156.8|158.51|156.51|158.8|156.8|158.51|156.51|0
1641919130000|2022-01-11 16:38:50|158.59|156.59|158.37|156.37|158.59|156.59|158.22|156.22|0
1641919140000|2022-01-11 16:39:00|158.08|156.08|158.66|156.66|158.66|156.66|158.08|156.08|0
1641919150000|2022-01-11 16:39:10|158.8|156.8|158.8|156.8|158.8|156.8|158.66|156.66|0
1641919160000|2022-01-11 16:39:20|158.66|156.66|158.51|156.51|158.8|156.8|158.51|156.51|0
1641919170000|2022-01-11 16:39:30|158.66|156.66|158.66|156.66|158.66|156.66|158.51|156.51|0
1641919180000|2022-01-11 16:39:40|158.51|156.51|158.37|156.37|158.51|156.51|158.37|156.37|0
1641919190000|2022-01-11 16:39:50|158.07|156.07|158.51|156.51|158.51|156.51|158.07|156.07|0
1641919200000|2022-01-11 16:40:00|158.37|156.37|158.22|156.22|158.66|156.66|158.22|156.22|0
1641919210000|2022-01-11 16:40:10|157.93|155.93|157.2|155.2|157.93|155.93|157.2|155.2|0
1641919220000|2022-01-11 16:40:20|157.35|155.35|156.77|154.77|157.35|155.35|156.77|154.77|0
1641919230000|2022-01-11 16:40:30|156.19|154.19|156.19|154.19|156.19|154.19|155.9|153.9|0
1641919240000|2022-01-11 16:40:40|156.05|154.05|156.05|154.05|156.05|154.05|156.05|154.05|0
1641919250000|2022-01-11 16:40:50|155.9|153.9|155.47|153.47|155.9|153.9|155.47|153.47|0
1641919260000|2022-01-11 16:41:00|155.61|153.61|155.47|153.47|155.61|153.61|155.18|153.18|0
1641919270000|2022-01-11 16:41:10|155.33|153.33|155.33|153.33|155.47|153.47|155.33|153.33|0
1641919280000|2022-01-11 16:41:20|155.47|153.47|155.61|153.61|155.76|153.76|155.47|153.47|0
1641919290000|2022-01-11 16:41:30|155.47|153.47|155.61|153.61|155.61|153.61|155.47|153.47|0
1641919300000|2022-01-11 16:41:40|155.47|153.47|155.61|153.61|155.61|153.61|155.18|153.18|0
1641919310000|2022-01-11 16:41:50|155.76|153.76|155.18|153.18|155.76|153.76|155.18|153.18|0
1641919320000|2022-01-11 16:42:00|155.04|153.04|155.18|153.18|155.18|153.18|154.89|152.89|0
1641919330000|2022-01-11 16:42:10|155.47|153.47|155.18|153.18|155.47|153.47|155.18|153.18|0
1641919340000|2022-01-11 16:42:20|155.33|153.33|154.75|152.75|155.33|153.33|154.75|152.75|0
1641919350000|2022-01-11 16:42:30|154.89|152.89|154.89|152.89|154.89|152.89|154.89|152.89|0
1641919360000|2022-01-11 16:42:40|155.04|153.04|154.46|152.46|155.04|153.04|154.46|152.46|0
1641919370000|2022-01-11 16:42:50|154.32|152.32|154.46|152.46|154.46|152.46|154.32|152.32|0
1641919380000|2022-01-11 16:43:00|154.03|152.03|154.32|152.32|154.32|152.32|154.03|152.03|0
1641919390000|2022-01-11 16:43:10|154.61|152.61|154.46|152.46|154.75|152.75|154.46|152.46|0
1641919400000|2022-01-11 16:43:20|154.32|152.32|155.04|153.04|155.04|153.04|154.32|152.32|0
1641919410000|2022-01-11 16:43:30|154.97|152.97|154.75|152.75|154.97|152.97|154.61|152.61|0
1641919420000|2022-01-11 16:43:40|154.89|152.89|154.32|152.32|154.89|152.89|154.32|152.32|0
1641919430000|2022-01-11 16:43:50|153.89|151.89|153.6|151.6|153.89|151.89|153.46|151.46|0
1641919440000|2022-01-11 16:44:00|153.75|151.75|154.32|152.32|154.32|152.32|153.75|151.75|0
1641919450000|2022-01-11 16:44:10|154.46|152.46|154.61|152.61|154.75|152.75|154.46|152.46|0
1641919460000|2022-01-11 16:44:20|154.75|152.75|154.61|152.61|154.89|152.89|154.61|152.61|0
1641919470000|2022-01-11 16:44:30|154.75|152.75|155.18|153.18|155.18|153.18|154.75|152.75|0
1641919480000|2022-01-11 16:44:40|155.32|153.32|155.32|153.32|155.32|153.32|155.18|153.18|0
1641919490000|2022-01-11 16:44:50|155.18|153.18|155.9|153.9|155.9|153.9|155.18|153.18|0
1641919500000|2022-01-11 16:45:00|155.76|153.76|155.9|153.9|155.9|153.9|155.47|153.47|0
1641919510000|2022-01-11 16:45:10|156.04|154.04|155.4|153.4|156.04|154.04|155.4|153.4|0
1641919520000|2022-01-11 16:45:20|155.47|153.47|155.9|153.9|156.04|154.04|155.47|153.47|0
1641919530000|2022-01-11 16:45:30|155.61|153.61|156.04|154.04|156.04|154.04|155.47|153.47|0
1641919540000|2022-01-11 16:45:40|156.19|154.19|156.48|154.48|156.48|154.48|156.04|154.04|0
1641919550000|2022-01-11 16:45:50|156.33|154.33|156.33|154.33|156.33|154.33|156.19|154.19|0
1641919560000|2022-01-11 16:46:00|156.19|154.19|156.48|154.48|156.48|154.48|156.19|154.19|0
1641919570000|2022-01-11 16:46:10|156.77|154.77|157.2|155.2|157.2|155.2|156.77|154.77|0
1641919580000|2022-01-11 16:46:20|157.05|155.05|156.91|154.91|157.05|155.05|156.77|154.77|0
1641919590000|2022-01-11 16:46:30|157.93|155.93|158|156|158|156|157.78|155.78|0
1641919600000|2022-01-11 16:46:40|157.93|155.93|158.22|156.22|158.22|156.22|157.93|155.93|0
1641919610000|2022-01-11 16:46:50|158.07|156.07|158.65|156.65|158.8|156.8|158.07|156.07|0
1641919620000|2022-01-11 16:47:00|158.22|156.22|158.07|156.07|158.22|156.22|157.93|155.93|0
1641919630000|2022-01-11 16:47:10|158.22|156.22|158.51|156.51|158.65|156.65|158.22|156.22|0
1641919640000|2022-01-11 16:47:20|158.22|156.22|158.36|156.36|158.36|156.36|157.92|155.92|0
1641919650000|2022-01-11 16:47:30|158.8|156.8|158.8|156.8|158.94|156.94|158.65|156.65|0
1641919660000|2022-01-11 16:47:40|158.51|156.51|159.24|157.24|159.24|157.24|158.51|156.51|0
1641919670000|2022-01-11 16:47:50|158.94|156.94|159.67|157.67|159.67|157.67|158.94|156.94|0
1641919680000|2022-01-11 16:48:00|159.53|157.53|159.82|157.82|159.82|157.82|159.53|157.53|0
1641919690000|2022-01-11 16:48:10|159.97|157.97|159.97|157.97|160.26|158.26|159.97|157.97|0
1641919700000|2022-01-11 16:48:20|160.11|158.11|159.67|157.67|160.11|158.11|159.67|157.67|0
1641919710000|2022-01-11 16:48:30|159.53|157.53|159.24|157.24|159.53|157.53|159.24|157.24|0
1641919720000|2022-01-11 16:48:40|159.38|157.38|159.24|157.24|159.38|157.38|159.24|157.24|0
1641919730000|2022-01-11 16:48:50|158.94|156.94|158.94|156.94|159.09|157.09|158.65|156.65|0
1641919740000|2022-01-11 16:49:00|159.38|157.38|159.09|157.09|159.38|157.38|159.09|157.09|0
1641919750000|2022-01-11 16:49:10|159.24|157.24|159.53|157.53|159.53|157.53|159.24|157.24|0
1641919760000|2022-01-11 16:49:20|159.38|157.38|159.38|157.38|159.53|157.53|159.38|157.38|0
1641919770000|2022-01-11 16:49:30|159.53|157.53|159.67|157.67|160.11|158.11|159.53|157.53|0
1641919780000|2022-01-11 16:49:40|159.82|157.82|159.53|157.53|159.82|157.82|159.38|157.38|0
1641919790000|2022-01-11 16:49:50|159.67|157.67|159.67|157.67|159.67|157.67|159.53|157.53|0
1641919800000|2022-01-11 16:50:00|159.23|157.23|158.94|156.94|159.23|157.23|158.94|156.94|0
1641919810000|2022-01-11 16:50:10|158.65|156.65|158.8|156.8|158.8|156.8|158.65|156.65|0
1641919820000|2022-01-11 16:50:20|158.65|156.65|158.07|156.07|158.65|156.65|158.07|156.07|0
1641919830000|2022-01-11 16:50:30|157.78|155.78|157.92|155.92|157.92|155.92|157.78|155.78|0
1641919840000|2022-01-11 16:50:40|157.63|155.63|157.34|155.34|157.63|155.63|157.34|155.34|0
1641919850000|2022-01-11 16:50:50|157.63|155.63|157.78|155.78|157.78|155.78|157.63|155.63|0
1641919860000|2022-01-11 16:51:00|157.63|155.63|157.49|155.49|157.63|155.63|157.49|155.49|0
1641919870000|2022-01-11 16:51:10|157.63|155.63|157.92|155.92|157.92|155.92|157.63|155.63|0
1641919880000|2022-01-11 16:51:20|158.07|156.07|157.78|155.78|158.07|156.07|157.78|155.78|0
1641919890000|2022-01-11 16:51:30|157.92|155.92|157.78|155.78|157.92|155.92|157.63|155.63|0
1641919900000|2022-01-11 16:51:40|157.92|155.92|158.21|156.21|158.5|156.5|157.92|155.92|0
1641919910000|2022-01-11 16:51:50|158.07|156.07|158.8|156.8|158.8|156.8|158.07|156.07|0
1641919920000|2022-01-11 16:52:00|158.43|156.43|158.07|156.07|158.5|156.5|158.07|156.07|0
1641919930000|2022-01-11 16:52:10|158.65|156.65|158.21|156.21|158.65|156.65|158.07|156.07|0
1641919940000|2022-01-11 16:52:20|158.07|156.07|158.07|156.07|158.21|156.21|158.07|156.07|0
1641919950000|2022-01-11 16:52:30|158.36|156.36|157.92|155.92|158.36|156.36|157.92|155.92|0
1641919960000|2022-01-11 16:52:40|158.07|156.07|157.63|155.63|158.07|156.07|157.63|155.63|0
1641919970000|2022-01-11 16:52:50|157.78|155.78|157.63|155.63|157.92|155.92|157.63|155.63|0
1641919980000|2022-01-11 16:53:00|157.49|155.49|157.2|155.2|157.49|155.49|157.05|155.05|0
1641919990000|2022-01-11 16:53:10|157.34|155.34|157.05|155.05|157.63|155.63|157.05|155.05|0
1641920000000|2022-01-11 16:53:20|157.2|155.2|156.91|154.91|157.2|155.2|156.91|154.91|0
1641920010000|2022-01-11 16:53:30|157.05|155.05|156.76|154.76|157.05|155.05|156.76|154.76|0
1641920020000|2022-01-11 16:53:40|156.91|154.91|156.33|154.33|156.91|154.91|156.33|154.33|0
1641920030000|2022-01-11 16:53:50|156.18|154.18|156.18|154.18|156.18|154.18|156.04|154.04|0
1641920040000|2022-01-11 16:54:00|156.47|154.47|156.47|154.47|156.62|154.62|156.47|154.47|0
1641920050000|2022-01-11 16:54:10|156.62|154.62|156.91|154.91|157.05|155.05|156.62|154.62|0
1641920060000|2022-01-11 16:54:20|157.05|155.05|157.05|155.05|157.34|155.34|157.05|155.05|0
1641920070000|2022-01-11 16:54:30|156.76|154.76|156.33|154.33|156.76|154.76|156.18|154.18|0
1641920080000|2022-01-11 16:54:40|156.91|154.91|156.91|154.91|157.05|155.05|156.91|154.91|0
1641920090000|2022-01-11 16:54:50|156.76|154.76|157.19|155.19|157.19|155.19|156.76|154.76|0
1641920100000|2022-01-11 16:55:00|157.05|155.05|157.19|155.19|157.19|155.19|156.9|154.9|0
1641920110000|2022-01-11 16:55:10|157.34|155.34|157.77|155.77|157.77|155.77|157.05|155.05|0
1641920120000|2022-01-11 16:55:20|158.07|156.07|157.48|155.48|158.07|156.07|157.48|155.48|0
1641920130000|2022-01-11 16:55:30|157.41|155.41|157.48|155.48|157.63|155.63|157.41|155.41|0
1641920140000|2022-01-11 16:55:40|157.34|155.34|157.19|155.19|157.48|155.48|157.19|155.19|0
1641920150000|2022-01-11 16:55:50|157.05|155.05|157.12|155.12|157.12|155.12|156.83|154.83|0
1641920160000|2022-01-11 16:56:00|157.05|155.05|157.19|155.19|157.19|155.19|157.05|155.05|0
1641920170000|2022-01-11 16:56:10|157.34|155.34|156.76|154.76|157.34|155.34|156.61|154.61|0
1641920180000|2022-01-11 16:56:20|157.05|155.05|156.76|154.76|157.19|155.19|156.76|154.76|0
1641920190000|2022-01-11 16:56:30|157.05|155.05|157.63|155.63|157.63|155.63|157.05|155.05|0
1641920200000|2022-01-11 16:56:40|157.48|155.48|157.63|155.63|157.63|155.63|157.19|155.19|0
1641920210000|2022-01-11 16:56:50|157.19|155.19|156.9|154.9|157.19|155.19|156.9|154.9|0
1641920220000|2022-01-11 16:57:00|157.05|155.05|157.34|155.34|157.48|155.48|157.05|155.05|0
1641920230000|2022-01-11 16:57:10|157.19|155.19|157.34|155.34|157.34|155.34|157.19|155.19|0
1641920240000|2022-01-11 16:57:20|157.19|155.19|157.34|155.34|157.34|155.34|157.19|155.19|0
1641920250000|2022-01-11 16:57:30|157.19|155.19|157.34|155.34|157.48|155.48|157.19|155.19|0
1641920260000|2022-01-11 16:57:40|157.19|155.19|157.19|155.19|157.19|155.19|157.12|155.12|0
1641920270000|2022-01-11 16:57:50|157.12|155.12|157.19|155.19|157.19|155.19|157.12|155.12|0
1641920280000|2022-01-11 16:58:00|156.9|154.9|156.32|154.32|156.9|154.9|156.32|154.32|0
1641920290000|2022-01-11 16:58:10|156.47|154.47|157.05|155.05|157.19|155.19|156.47|154.47|0
1641920300000|2022-01-11 16:58:20|157.19|155.19|157.77|155.77|157.77|155.77|157.19|155.19|0
1641920310000|2022-01-11 16:58:30|157.63|155.63|157.92|155.92|157.92|155.92|157.48|155.48|0
1641920320000|2022-01-11 16:58:40|157.77|155.77|157.05|155.05|157.77|155.77|157.05|155.05|0
1641920330000|2022-01-11 16:58:50|156.9|154.9|156.9|154.9|157.05|155.05|156.9|154.9|0
1641920340000|2022-01-11 16:59:00|157.05|155.05|157.12|155.12|157.12|155.12|156.9|154.9|0
1641920350000|2022-01-11 16:59:10|156.76|154.76|156.61|154.61|156.76|154.76|156.61|154.61|0
1641920360000|2022-01-11 16:59:20|156.76|154.76|156.76|154.76|156.9|154.9|156.76|154.76|0
1641920370000|2022-01-11 16:59:30|156.61|154.61|156.18|154.18|156.61|154.61|156.18|154.18|0
1641920380000|2022-01-11 16:59:40|156.03|154.03|156.03|154.03|156.32|154.32|156.03|154.03|0
1641920390000|2022-01-11 16:59:50|156.18|154.18|156.18|154.18|156.32|154.32|156.03|154.03|0
1641920400000|2022-01-11 17:00:00|155.89|153.89|156.47|154.47|156.47|154.47|155.89|153.89|0
1641920410000|2022-01-11 17:00:10|156.76|154.76|156.03|154.03|156.76|154.76|156.03|154.03|0
1641920420000|2022-01-11 17:00:20|155.89|153.89|156.9|154.9|156.9|154.9|155.89|153.89|0
1641920430000|2022-01-11 17:00:30|157.05|155.05|157.19|155.19|157.19|155.19|156.9|154.9|0
1641920440000|2022-01-11 17:00:40|156.9|154.9|155.89|153.89|156.9|154.9|155.89|153.89|0
1641920450000|2022-01-11 17:00:50|156.03|154.03|156.18|154.18|156.32|154.32|156.03|154.03|0
1641920460000|2022-01-11 17:01:00|156.03|154.03|155.89|153.89|156.03|154.03|155.75|153.75|0
1641920470000|2022-01-11 17:01:10|155.75|153.75|155.75|153.75|155.89|153.89|155.75|153.75|0
1641920480000|2022-01-11 17:01:20|155.6|153.6|155.6|153.6|155.75|153.75|155.46|153.46|0
1641920490000|2022-01-11 17:01:30|155.46|153.46|155.46|153.46|155.46|153.46|155.31|153.31|0
1641920500000|2022-01-11 17:01:40|155.31|153.31|155.46|153.46|155.46|153.46|155.31|153.31|0
1641920510000|2022-01-11 17:01:50|155.31|153.31|155.75|153.75|155.75|153.75|155.31|153.31|0
1641920520000|2022-01-11 17:02:00|155.31|153.31|155.17|153.17|155.31|153.31|155.17|153.17|0
1641920530000|2022-01-11 17:02:10|155.31|153.31|155.46|153.46|155.6|153.6|155.17|153.17|0
1641920540000|2022-01-11 17:02:20|155.31|153.31|155.31|153.31|155.31|153.31|155.17|153.17|0
1641920550000|2022-01-11 17:02:30|155.24|153.24|155.31|153.31|155.31|153.31|155.17|153.17|0
1641920560000|2022-01-11 17:02:40|155.6|153.6|155.17|153.17|155.6|153.6|155.17|153.17|0
1641920570000|2022-01-11 17:02:50|155.31|153.31|155.89|153.89|155.89|153.89|155.31|153.31|0
1641920580000|2022-01-11 17:03:00|155.74|153.74|156.47|154.47|156.47|154.47|155.74|153.74|0
1641920590000|2022-01-11 17:03:10|156.9|154.9|156.9|154.9|157.04|155.04|156.9|154.9|0
1641920600000|2022-01-11 17:03:20|156.98|154.98|157.04|155.04|157.04|155.04|156.98|154.98|0
1641920610000|2022-01-11 17:03:30|156.9|154.9|157.04|155.04|157.04|155.04|156.9|154.9|0
1641920620000|2022-01-11 17:03:40|157.33|155.33|157.19|155.19|157.33|155.33|156.9|154.9|0
1641920630000|2022-01-11 17:03:50|157.04|155.04|157.19|155.19|157.19|155.19|157.04|155.04|0
1641920640000|2022-01-11 17:04:00|156.75|154.75|156.75|154.75|156.75|154.75|156.47|154.47|0
1641920650000|2022-01-11 17:04:10|156.61|154.61|156.18|154.18|156.61|154.61|156.18|154.18|0
1641920660000|2022-01-11 17:04:20|156.03|154.03|155.04|153.04|157.67|155.67|155.04|153.04|0
1641920670000|2022-01-11 17:04:30|154.75|152.75|155.19|153.19|155.19|153.19|154.75|152.75|0
1641920680000|2022-01-11 17:04:40|155.04|153.04|156.6|154.6|156.89|154.89|155.04|153.04|0
1641920690000|2022-01-11 17:04:50|156.53|154.53|156.31|154.31|156.6|154.6|156.31|154.31|0
1641920700000|2022-01-11 17:05:00|156.03|154.03|156.64|154.64|156.64|154.64|156.03|154.03|0
1641920710000|2022-01-11 17:05:10|156.35|154.35|156.35|154.35|156.5|154.5|156.35|154.35|0
1641920720000|2022-01-11 17:05:20|156.21|154.21|156.35|154.35|156.35|154.35|156.21|154.21|0
1641920730000|2022-01-11 17:05:30|156.5|154.5|156.21|154.21|156.5|154.5|156.21|154.21|0
1641920740000|2022-01-11 17:05:40|156.5|154.5|156.21|154.21|156.5|154.5|156.21|154.21|0
1641920750000|2022-01-11 17:05:50|156.07|154.07|156.21|154.21|156.21|154.21|156.07|154.07|0
1641920760000|2022-01-11 17:06:00|156.35|154.35|156.5|154.5|156.5|154.5|156.35|154.35|0
1641920770000|2022-01-11 17:06:10|156.64|154.64|156.64|154.64|156.93|154.93|156.64|154.64|0
1641920780000|2022-01-11 17:06:20|156.5|154.5|156.64|154.64|156.64|154.64|156.5|154.5|0
1641920790000|2022-01-11 17:06:30|156.5|154.5|156.64|154.64|156.64|154.64|156.5|154.5|0
1641920810000|2022-01-11 17:06:50|156.78|154.78|156.93|154.93|156.93|154.93|156.78|154.78|0
1641920820000|2022-01-11 17:07:00|157.07|155.07|157.15|155.15|157.21|155.21|156.86|154.86|0
1641920830000|2022-01-11 17:07:10|157.07|155.07|156.93|154.93|157.21|155.21|156.93|154.93|0
1641920840000|2022-01-11 17:07:20|157.21|155.21|157.21|155.21|157.21|155.21|157.21|155.21|0
1641920850000|2022-01-11 17:07:30|157.07|155.07|157.07|155.07|157.36|155.36|157.07|155.07|0
1641920860000|2022-01-11 17:07:40|156.93|154.93|157.07|155.07|157.07|155.07|156.93|154.93|0
1641920870000|2022-01-11 17:07:50|156.78|154.78|157.07|155.07|157.07|155.07|156.78|154.78|0
1641920880000|2022-01-11 17:08:00|156.93|154.93|157.07|155.07|157.07|155.07|156.93|154.93|0
1641920890000|2022-01-11 17:08:10|157.21|155.21|157.21|155.21|157.21|155.21|157.21|155.21|0
1641920900000|2022-01-11 17:08:20|157.36|155.36|157.36|155.36|157.65|155.65|157.36|155.36|0
1641920910000|2022-01-11 17:08:30|157.21|155.21|157.21|155.21|157.21|155.21|157.21|155.21|0
1641920920000|2022-01-11 17:08:40|157.36|155.36|157.65|155.65|157.65|155.65|157.36|155.36|0
1641920930000|2022-01-11 17:08:50|157.5|155.5|157.65|155.65|157.79|155.79|157.5|155.5|0
1641920940000|2022-01-11 17:09:00|157.36|155.36|157.36|155.36|157.36|155.36|157.21|155.21|0
1641920950000|2022-01-11 17:09:10|157.21|155.21|157.21|155.21|157.36|155.36|157.21|155.21|0
1641920960000|2022-01-11 17:09:20|157.36|155.36|157.21|155.21|157.5|155.5|157.21|155.21|0
1641920970000|2022-01-11 17:09:30|156.93|154.93|156.78|154.78|156.93|154.93|156.78|154.78|0
1641920980000|2022-01-11 17:09:40|156.64|154.64|156.64|154.64|156.64|154.64|156.64|154.64|0
1641920990000|2022-01-11 17:09:50|156.78|154.78|156.21|154.21|156.78|154.78|156.21|154.21|0
1641921000000|2022-01-11 17:10:00|156.06|154.06|156.35|154.35|156.35|154.35|156.06|154.06|0
1641921010000|2022-01-11 17:10:10|156.21|154.21|156.21|154.21|156.49|154.49|156.21|154.21|0
1641921020000|2022-01-11 17:10:20|156.35|154.35|156.64|154.64|156.64|154.64|156.35|154.35|0
1641921030000|2022-01-11 17:10:30|156.49|154.49|156.64|154.64|156.64|154.64|156.49|154.49|0
1641921040000|2022-01-11 17:10:40|156.35|154.35|156.21|154.21|156.35|154.35|156.21|154.21|0
1641921050000|2022-01-11 17:10:50|156.35|154.35|156.35|154.35|156.35|154.35|156.35|154.35|0
1641921060000|2022-01-11 17:11:00|156.21|154.21|156.78|154.78|156.78|154.78|156.21|154.21|0
1641921070000|2022-01-11 17:11:10|156.92|154.92|157.07|155.07|157.21|155.21|156.92|154.92|0
1641921080000|2022-01-11 17:11:20|156.92|154.92|157.21|155.21|157.21|155.21|156.78|154.78|0
1641921090000|2022-01-11 17:11:30|157.64|155.64|157.64|155.64|157.64|155.64|157.64|155.64|0
1641921100000|2022-01-11 17:11:40|157.72|155.72|157.5|155.5|157.72|155.72|157.5|155.5|0
1641921110000|2022-01-11 17:11:50|157.36|155.36|157.07|155.07|157.36|155.36|157.07|155.07|0
1641921120000|2022-01-11 17:12:00|156.92|154.92|157.21|155.21|157.21|155.21|156.92|154.92|0
1641921130000|2022-01-11 17:12:10|157.07|155.07|156.92|154.92|157.07|155.07|156.92|154.92|0
1641921140000|2022-01-11 17:12:20|156.78|154.78|156.92|154.92|156.92|154.92|156.78|154.78|0
1641921150000|2022-01-11 17:12:30|157.07|155.07|157.07|155.07|157.07|155.07|156.92|154.92|0
1641921160000|2022-01-11 17:12:40|156.92|154.92|156.64|154.64|156.92|154.92|156.64|154.64|0
1641921180000|2022-01-11 17:13:00|156.78|154.78|156.78|154.78|156.92|154.92|156.78|154.78|0
1641921190000|2022-01-11 17:13:10|156.64|154.64|156.49|154.49|156.64|154.64|156.49|154.49|0
1641921200000|2022-01-11 17:13:20|156.35|154.35|156.64|154.64|156.64|154.64|156.35|154.35|0
1641921210000|2022-01-11 17:13:30|156.49|154.49|156.2|154.2|156.49|154.49|156.2|154.2|0
1641921220000|2022-01-11 17:13:40|156.06|154.06|156.2|154.2|156.2|154.2|156.06|154.06|0
1641921230000|2022-01-11 17:13:50|156.35|154.35|156.35|154.35|156.35|154.35|156.35|154.35|0
1641921240000|2022-01-11 17:14:00|156.2|154.2|156.2|154.2|156.2|154.2|156.06|154.06|0
1641921250000|2022-01-11 17:14:10|156.35|154.35|156.2|154.2|156.49|154.49|156.2|154.2|0
1641921260000|2022-01-11 17:14:20|156.14|154.14|156.42|154.42|156.42|154.42|156.06|154.06|0
1641921270000|2022-01-11 17:14:30|156.35|154.35|156.49|154.49|156.49|154.49|156.35|154.35|0
1641921280000|2022-01-11 17:14:40|156.35|154.35|156.06|154.06|156.35|154.35|156.06|154.06|0
1641921290000|2022-01-11 17:14:50|155.92|153.92|155.77|153.77|155.92|153.92|155.77|153.77|0
1641921300000|2022-01-11 17:15:00|155.92|153.92|155.63|153.63|155.92|153.92|155.63|153.63|0
1641921310000|2022-01-11 17:15:10|155.49|153.49|155.34|153.34|155.49|153.49|155.34|153.34|0
1641921320000|2022-01-11 17:15:20|155.49|153.49|155.49|153.49|155.49|153.49|155.49|153.49|0
1641921340000|2022-01-11 17:15:40|155.63|153.63|155.49|153.49|155.63|153.63|155.49|153.49|0
1641921350000|2022-01-11 17:15:50|155.63|153.63|155.2|153.2|155.63|153.63|155.2|153.2|0
1641921360000|2022-01-11 17:16:00|155.34|153.34|155.34|153.34|155.49|153.49|155.34|153.34|0
1641921370000|2022-01-11 17:16:10|155.2|153.2|155.34|153.34|155.34|153.34|155.2|153.2|0
1641921380000|2022-01-11 17:16:20|155.49|153.49|155.63|153.63|155.63|153.63|155.49|153.49|0
1641921390000|2022-01-11 17:16:30|155.49|153.49|155.92|153.92|155.92|153.92|155.49|153.49|0
1641921400000|2022-01-11 17:16:40|156.06|154.06|156.2|154.2|156.2|154.2|156.06|154.06|0
1641921410000|2022-01-11 17:16:50|156.06|154.06|157.06|155.06|157.06|155.06|156.06|154.06|0
1641921420000|2022-01-11 17:17:00|156.92|154.92|157.79|155.79|157.79|155.79|156.92|154.92|0
1641921430000|2022-01-11 17:17:10|157.93|155.93|157.5|155.5|157.93|155.93|157.5|155.5|0
1641921440000|2022-01-11 17:17:20|157.64|155.64|157.5|155.5|157.78|155.78|157.5|155.5|0
1641921450000|2022-01-11 17:17:30|156.92|154.92|157.21|155.21|157.21|155.21|156.92|154.92|0
1641921460000|2022-01-11 17:17:40|157.06|155.06|157.06|155.06|157.21|155.21|156.92|154.92|0
1641921470000|2022-01-11 17:17:50|156.78|154.78|156.63|154.63|156.78|154.78|156.49|154.49|0
1641921480000|2022-01-11 17:18:00|156.49|154.49|156.49|154.49|156.49|154.49|156.49|154.49|0
1641921490000|2022-01-11 17:18:10|156.63|154.63|156.92|154.92|156.92|154.92|156.63|154.63|0
1641921500000|2022-01-11 17:18:20|157.06|155.06|157.06|155.06|157.06|155.06|156.92|154.92|0
1641921510000|2022-01-11 17:18:30|156.99|154.99|157.06|155.06|157.06|155.06|156.99|154.99|0
1641921520000|2022-01-11 17:18:40|157.21|155.21|157.06|155.06|157.35|155.35|157.06|155.06|0
1641921530000|2022-01-11 17:18:50|156.78|154.78|156.92|154.92|156.92|154.92|156.78|154.78|0
1641921540000|2022-01-11 17:19:00|156.78|154.78|156.63|154.63|156.92|154.92|156.63|154.63|0
1641921560000|2022-01-11 17:19:20|156.78|154.78|156.92|154.92|156.92|154.92|156.78|154.78|0
1641921570000|2022-01-11 17:19:30|156.78|154.78|157.06|155.06|157.06|155.06|156.78|154.78|0
1641921580000|2022-01-11 17:19:40|156.92|154.92|156.63|154.63|156.92|154.92|156.63|154.63|0
1641921590000|2022-01-11 17:19:50|156.49|154.49|156.49|154.49|156.56|154.56|156.49|154.49|0
1641921600000|2022-01-11 17:20:00|156.34|154.34|156.49|154.49|156.49|154.49|156.34|154.34|0
1641921610000|2022-01-11 17:20:10|156.63|154.63|156.34|154.34|156.63|154.63|156.34|154.34|0
1641921620000|2022-01-11 17:20:20|156.2|154.2|156.06|154.06|156.34|154.34|156.06|154.06|0
1641921630000|2022-01-11 17:20:30|156.2|154.2|156.34|154.34|156.34|154.34|156.13|154.13|0
1641921650000|2022-01-11 17:20:50|156.49|154.49|156.77|154.77|156.77|154.77|156.49|154.49|0
1641921660000|2022-01-11 17:21:00|156.63|154.63|156.92|154.92|156.92|154.92|156.56|154.56|0
1641921670000|2022-01-11 17:21:10|157.06|155.06|157.21|155.21|157.21|155.21|157.06|155.06|0
1641921680000|2022-01-11 17:21:20|157.06|155.06|157.06|155.06|157.06|155.06|156.92|154.92|0
1641921690000|2022-01-11 17:21:30|156.92|154.92|156.77|154.77|156.92|154.92|156.77|154.77|0
1641921700000|2022-01-11 17:21:40|156.92|154.92|157.14|155.14|157.14|155.14|156.92|154.92|0
1641921710000|2022-01-11 17:21:50|157.06|155.06|157.64|155.64|157.64|155.64|157.06|155.06|0
1641921720000|2022-01-11 17:22:00|157.21|155.21|157.21|155.21|157.35|155.35|157.21|155.21|0
1641921730000|2022-01-11 17:22:10|157.06|155.06|156.92|154.92|157.06|155.06|156.92|154.92|0
1641921740000|2022-01-11 17:22:20|157.06|155.06|156.77|154.77|157.21|155.21|156.77|154.77|0
1641921750000|2022-01-11 17:22:30|156.63|154.63|156.77|154.77|156.92|154.92|156.63|154.63|0
1641921760000|2022-01-11 17:22:40|156.63|154.63|156.49|154.49|156.63|154.63|156.49|154.49|0
1641921770000|2022-01-11 17:22:50|156.34|154.34|156.49|154.49|156.49|154.49|156.34|154.34|0
1641921780000|2022-01-11 17:23:00|156.34|154.34|156.34|154.34|156.34|154.34|156.34|154.34|0
1641921790000|2022-01-11 17:23:10|156.49|154.49|156.34|154.34|156.49|154.49|156.34|154.34|0
1641921800000|2022-01-11 17:23:20|156.49|154.49|156.77|154.77|156.77|154.77|156.49|154.49|0
1641921810000|2022-01-11 17:23:30|156.92|154.92|156.92|154.92|157.06|155.06|156.92|154.92|0
1641921820000|2022-01-11 17:23:40|157.06|155.06|157.06|155.06|157.06|155.06|157.06|155.06|0
1641921830000|2022-01-11 17:23:50|157.2|155.2|157.49|155.49|157.49|155.49|157.2|155.2|0
1641921840000|2022-01-11 17:24:00|157.2|155.2|156.92|154.92|157.35|155.35|156.92|154.92|0
1641921850000|2022-01-11 17:24:10|156.77|154.77|156.92|154.92|156.92|154.92|156.77|154.77|0
1641921860000|2022-01-11 17:24:20|156.63|154.63|157.2|155.2|157.2|155.2|156.63|154.63|0
1641921870000|2022-01-11 17:24:30|157.35|155.35|157.35|155.35|157.35|155.35|157.35|155.35|0
1641921880000|2022-01-11 17:24:40|157.2|155.2|157.06|155.06|157.2|155.2|156.92|154.92|0
1641921890000|2022-01-11 17:24:50|157.2|155.2|157.06|155.06|157.2|155.2|157.06|155.06|0
1641921900000|2022-01-11 17:25:00|156.92|154.92|157.49|155.49|157.49|155.49|156.92|154.92|0
1641921910000|2022-01-11 17:25:10|157.78|155.78|158.07|156.07|158.07|156.07|157.78|155.78|0
1641921920000|2022-01-11 17:25:20|158.36|156.36|158.94|156.94|158.94|156.94|158.36|156.36|0
1641921930000|2022-01-11 17:25:30|159.37|157.37|159.23|157.23|159.37|157.37|159.08|157.08|0
1641921940000|2022-01-11 17:25:40|159.08|157.08|159.23|157.23|159.37|157.37|159.08|157.08|0
1641921950000|2022-01-11 17:25:50|159.08|157.08|159.23|157.23|159.37|157.37|159.08|157.08|0
1641921960000|2022-01-11 17:26:00|159.37|157.37|159.81|157.81|159.81|157.81|159.37|157.37|0
1641921970000|2022-01-11 17:26:10|159.66|157.66|159.81|157.81|159.81|157.81|159.52|157.52|0
1641921980000|2022-01-11 17:26:20|160.1|158.1|159.81|157.81|160.1|158.1|159.81|157.81|0
1641921990000|2022-01-11 17:26:30|159.95|157.95|160.1|158.1|160.1|158.1|159.95|157.95|0
1641922000000|2022-01-11 17:26:40|160.39|158.39|160.97|158.97|160.97|158.97|160.1|158.1|0
1641922010000|2022-01-11 17:26:50|160.83|158.83|160.68|158.68|160.83|158.83|160.68|158.68|0
1641922020000|2022-01-11 17:27:00|160.83|158.83|160.68|158.68|160.83|158.83|160.68|158.68|0
1641922030000|2022-01-11 17:27:10|160.97|158.97|160.97|158.97|160.97|158.97|160.83|158.83|0
1641922040000|2022-01-11 17:27:20|161.12|159.12|160.54|158.54|161.12|159.12|160.54|158.54|0
1641922050000|2022-01-11 17:27:30|160.97|158.97|160.83|158.83|161.27|159.27|160.83|158.83|0
1641922060000|2022-01-11 17:27:40|160.68|158.68|160.54|158.54|160.68|158.68|160.54|158.54|0
1641922070000|2022-01-11 17:27:50|160.39|158.39|159.95|157.95|160.39|158.39|159.95|157.95|0
1641922080000|2022-01-11 17:28:00|160.1|158.1|160.54|158.54|160.54|158.54|160.1|158.1|0
1641922090000|2022-01-11 17:28:10|160.39|158.39|160.97|158.97|160.97|158.97|160.39|158.39|0
1641922100000|2022-01-11 17:28:20|160.83|158.83|160.68|158.68|160.97|158.97|160.54|158.54|0
1641922110000|2022-01-11 17:28:30|160.83|158.83|161.12|159.12|161.12|159.12|160.83|158.83|0
1641922120000|2022-01-11 17:28:40|160.97|158.97|161.41|159.41|161.41|159.41|160.97|158.97|0
1641922130000|2022-01-11 17:28:50|161.27|159.27|161.85|159.85|161.85|159.85|161.27|159.27|0
1641922140000|2022-01-11 17:29:00|162|160|162.15|160.15|162.15|160.15|162|160|0
1641922150000|2022-01-11 17:29:10|162.29|160.29|162.15|160.15|162.29|160.29|162|160|0
1641922160000|2022-01-11 17:29:20|162.29|160.29|162.15|160.15|162.44|160.44|162.15|160.15|0
1641922170000|2022-01-11 17:29:30|162|160|161.56|159.56|162|160|161.56|159.56|0
1641922180000|2022-01-11 17:29:40|161.41|159.41|161.56|159.56|161.56|159.56|161.41|159.41|0
1641922190000|2022-01-11 17:29:50|161.85|159.85|161.56|159.56|161.85|159.85|161.56|159.56|0
1641922200000|2022-01-11 17:30:00|161.41|159.41|161.7|159.7|161.7|159.7|161.41|159.41|0
1641922210000|2022-01-11 17:30:10|162|160|162|160|162|160|162|160|0
1641922220000|2022-01-11 17:30:20|162.14|160.14|162|160|162.29|160.29|162|160|0
1641922230000|2022-01-11 17:30:30|161.85|159.85|160.97|158.97|161.85|159.85|160.97|158.97|0
1641922240000|2022-01-11 17:30:40|160.68|158.68|160.53|158.53|160.97|158.97|160.53|158.53|0
1641922250000|2022-01-11 17:30:50|160.39|158.39|160.68|158.68|160.68|158.68|160.39|158.39|0
1641922260000|2022-01-11 17:31:00|160.53|158.53|160.24|158.24|160.53|158.53|160.24|158.24|0
1641922270000|2022-01-11 17:31:10|160.1|158.1|159.95|157.95|160.1|158.1|159.81|157.81|0
1641922280000|2022-01-11 17:31:20|160.1|158.1|160.39|158.39|160.53|158.53|160.1|158.1|0
1641922290000|2022-01-11 17:31:30|160.24|158.24|160.24|158.24|160.39|158.39|160.24|158.24|0
1641922300000|2022-01-11 17:31:40|160.1|158.1|159.95|157.95|160.1|158.1|159.95|157.95|0
1641922310000|2022-01-11 17:31:50|159.81|157.81|159.95|157.95|159.95|157.95|159.81|157.81|0
1641922320000|2022-01-11 17:32:00|159.81|157.81|159.8|157.8|159.95|157.95|159.8|157.8|0
1641922330000|2022-01-11 17:32:10|159.95|157.95|159.95|157.95|159.95|157.95|159.95|157.95|0
1641922340000|2022-01-11 17:32:20|159.8|157.8|160.1|158.1|160.39|158.39|159.8|157.8|0
1641922350000|2022-01-11 17:32:30|159.88|157.88|159.88|157.88|159.88|157.88|159.88|157.88|0
1641922360000|2022-01-11 17:32:40|159.95|157.95|159.37|157.37|159.95|157.95|159.37|157.37|0
1641922370000|2022-01-11 17:32:50|159.51|157.51|159.22|157.22|159.51|157.51|159.08|157.08|0
1641922380000|2022-01-11 17:33:00|159.08|157.08|159.08|157.08|159.37|157.37|159.08|157.08|0
1641922390000|2022-01-11 17:33:10|158.93|156.93|159.22|157.22|159.22|157.22|158.93|156.93|0
1641922400000|2022-01-11 17:33:20|159.08|157.08|159.37|157.37|159.37|157.37|159.08|157.08|0
1641922410000|2022-01-11 17:33:30|159.51|157.51|159.51|157.51|159.51|157.51|159.51|157.51|0
1641922420000|2022-01-11 17:33:40|159.37|157.37|159.51|157.51|159.51|157.51|159.22|157.22|0
1641922430000|2022-01-11 17:33:50|159.66|157.66|159.95|157.95|159.95|157.95|159.66|157.66|0
1641922440000|2022-01-11 17:34:00|159.8|157.8|159.95|157.95|160.24|158.24|159.8|157.8|0
1641922450000|2022-01-11 17:34:10|160.09|158.09|159.66|157.66|160.09|158.09|159.66|157.66|0
1641922460000|2022-01-11 17:34:20|159.51|157.51|159.51|157.51|159.66|157.66|159.51|157.51|0
1641922470000|2022-01-11 17:34:30|159.37|157.37|159.95|157.95|159.95|157.95|159.37|157.37|0
1641922480000|2022-01-11 17:34:40|159.8|157.8|160.09|158.09|160.09|158.09|159.8|157.8|0
1641922490000|2022-01-11 17:34:50|160.24|158.24|160.39|158.39|160.39|158.39|160.24|158.24|0
1641922500000|2022-01-11 17:35:00|160.24|158.24|160.53|158.53|160.53|158.53|160.09|158.09|0
1641922510000|2022-01-11 17:35:10|160.68|158.68|160.39|158.39|160.68|158.68|160.39|158.39|0
1641922520000|2022-01-11 17:35:20|160.24|158.24|160.24|158.24|160.24|158.24|160.09|158.09|0
1641922530000|2022-01-11 17:35:30|160.09|158.09|160.53|158.53|160.53|158.53|160.09|158.09|0
1641922540000|2022-01-11 17:35:40|160.68|158.68|160.53|158.53|160.68|158.68|160.53|158.53|0
1641922550000|2022-01-11 17:35:50|160.68|158.68|160.53|158.53|160.68|158.68|160.53|158.53|0
1641922560000|2022-01-11 17:36:00|160.24|158.24|160.09|158.09|160.24|158.24|160.09|158.09|0
1641922570000|2022-01-11 17:36:10|159.95|157.95|160.24|158.24|160.24|158.24|159.95|157.95|0
1641922580000|2022-01-11 17:36:20|160.39|158.39|160.09|158.09|160.39|158.39|160.09|158.09|0
1641922590000|2022-01-11 17:36:30|159.95|157.95|159.95|157.95|159.95|157.95|159.8|157.8|0
1641922600000|2022-01-11 17:36:40|160.09|158.09|159.95|157.95|160.09|158.09|159.95|157.95|0
1641922610000|2022-01-11 17:36:50|159.8|157.8|159.51|157.51|159.8|157.8|159.51|157.51|0
1641922620000|2022-01-11 17:37:00|159.8|157.8|159.95|157.95|159.95|157.95|159.8|157.8|0
1641922630000|2022-01-11 17:37:10|160.24|158.24|159.95|157.95|160.24|158.24|159.95|157.95|0
1641922640000|2022-01-11 17:37:20|159.66|157.66|159.51|157.51|159.66|157.66|159.51|157.51|0
1641922650000|2022-01-11 17:37:30|159.37|157.37|158.93|156.93|159.37|157.37|158.93|156.93|0
1641922660000|2022-01-11 17:37:40|158.79|156.79|158.78|156.78|158.79|156.79|158.78|156.78|0
1641922670000|2022-01-11 17:37:50|158.64|156.64|158.64|156.64|158.78|156.78|158.64|156.64|0
1641922680000|2022-01-11 17:38:00|158.78|156.78|158.5|156.5|158.78|156.78|158.5|156.5|0
1641922690000|2022-01-11 17:38:10|158.35|156.35|158.35|156.35|158.35|156.35|158.21|156.21|0
1641922700000|2022-01-11 17:38:20|158.21|156.21|158.21|156.21|158.21|156.21|158.21|156.21|0
1641922710000|2022-01-11 17:38:30|158.06|156.06|157.92|155.92|158.06|156.06|157.92|155.92|0
1641922720000|2022-01-11 17:38:40|158.21|156.21|158.06|156.06|158.21|156.21|158.06|156.06|0
1641922730000|2022-01-11 17:38:50|158.35|156.35|158.21|156.21|158.49|156.49|158.21|156.21|0
1641922740000|2022-01-11 17:39:00|158.49|156.49|158.93|156.93|158.93|156.93|158.49|156.49|0
1641922750000|2022-01-11 17:39:10|159.22|157.22|159.07|157.07|159.22|157.22|159.07|157.07|0
1641922760000|2022-01-11 17:39:20|159.22|157.22|159.66|157.66|159.66|157.66|159.22|157.22|0
1641922770000|2022-01-11 17:39:30|159.65|157.65|159.8|157.8|159.8|157.8|159.65|157.65|0
1641922780000|2022-01-11 17:39:40|159.65|157.65|159.59|157.59|159.65|157.65|159.59|157.59|0
1641922790000|2022-01-11 17:39:50|159.51|157.51|159.36|157.36|159.65|157.65|159.36|157.36|0
1641922800000|2022-01-11 17:40:00|159.22|157.22|159.65|157.65|159.65|157.65|159.22|157.22|0
1641922810000|2022-01-11 17:40:10|159.51|157.51|159.65|157.65|159.65|157.65|159.51|157.51|0
1641922820000|2022-01-11 17:40:20|159.51|157.51|159.65|157.65|159.65|157.65|159.51|157.51|0
1641922830000|2022-01-11 17:40:30|159.51|157.51|159.8|157.8|159.8|157.8|159.51|157.51|0
1641922840000|2022-01-11 17:40:40|159.51|157.51|159.51|157.51|159.51|157.51|159.36|157.36|0
1641922850000|2022-01-11 17:40:50|159.36|157.36|159.22|157.22|159.36|157.36|159.22|157.22|0
1641922860000|2022-01-11 17:41:00|159.07|157.07|158.64|156.64|159.22|157.22|158.64|156.64|0
1641922870000|2022-01-11 17:41:10|158.78|156.78|158.93|156.93|158.93|156.93|158.78|156.78|0
1641922880000|2022-01-11 17:41:20|159.07|157.07|158.93|156.93|159.07|157.07|158.78|156.78|0
1641922890000|2022-01-11 17:41:30|159.07|157.07|158.49|156.49|159.07|157.07|158.49|156.49|0
1641922900000|2022-01-11 17:41:40|158.35|156.35|158.2|156.2|158.35|156.35|158.06|156.06|0
1641922910000|2022-01-11 17:41:50|158.49|156.49|158.2|156.2|158.49|156.49|158.2|156.2|0
1641922920000|2022-01-11 17:42:00|158.35|156.35|158.49|156.49|158.49|156.49|158.35|156.35|0
1641922930000|2022-01-11 17:42:10|158.35|156.35|158.42|156.42|158.49|156.49|158.35|156.35|0
1641922940000|2022-01-11 17:42:20|158.35|156.35|158.35|156.35|158.49|156.49|158.35|156.35|0
1641922950000|2022-01-11 17:42:30|158.2|156.2|158.35|156.35|158.35|156.35|158.06|156.06|0
1641922960000|2022-01-11 17:42:40|158.06|156.06|157.77|155.77|158.06|156.06|157.77|155.77|0
1641922970000|2022-01-11 17:42:50|158.2|156.2|157.91|155.91|158.2|156.2|157.91|155.91|0
1641922980000|2022-01-11 17:43:00|158.06|156.06|157.91|155.91|158.06|156.06|157.77|155.77|0
1641922990000|2022-01-11 17:43:10|157.77|155.77|157.77|155.77|157.77|155.77|157.77|155.77|0
1641923000000|2022-01-11 17:43:20|157.62|155.62|157.62|155.62|157.62|155.62|157.62|155.62|0
1641923010000|2022-01-11 17:43:30|157.7|155.7|157.91|155.91|157.91|155.91|157.7|155.7|0
1641923020000|2022-01-11 17:43:40|157.77|155.77|158.28|156.28|158.28|156.28|157.77|155.77|0
1641923030000|2022-01-11 17:43:50|158.06|156.06|158.06|156.06|158.2|156.2|158.06|156.06|0
1641923040000|2022-01-11 17:44:00|158.2|156.2|158.06|156.06|158.2|156.2|158.06|156.06|0
1641923050000|2022-01-11 17:44:10|158.2|156.2|158.2|156.2|158.2|156.2|158.2|156.2|0
1641923060000|2022-01-11 17:44:20|158.35|156.35|158.06|156.06|158.35|156.35|158.06|156.06|0
1641923070000|2022-01-11 17:44:30|157.91|155.91|157.91|155.91|158.06|156.06|157.91|155.91|0
1641923080000|2022-01-11 17:44:40|157.77|155.77|157.91|155.91|158.06|156.06|157.77|155.77|0
1641923090000|2022-01-11 17:44:50|157.77|155.77|157.77|155.77|157.77|155.77|157.77|155.77|0
1641923100000|2022-01-11 17:45:00|157.91|155.91|158.06|156.06|158.06|156.06|157.77|155.77|0
1641923110000|2022-01-11 17:45:10|157.91|155.91|157.62|155.62|157.91|155.91|157.48|155.48|0
1641923120000|2022-01-11 17:45:20|157.77|155.77|157.77|155.77|157.77|155.77|157.77|155.77|0
1641923130000|2022-01-11 17:45:30|157.62|155.62|157.62|155.62|157.62|155.62|157.62|155.62|0
1641923140000|2022-01-11 17:45:40|157.77|155.77|157.7|155.7|157.77|155.77|157.62|155.62|0
1641923150000|2022-01-11 17:45:50|157.77|155.77|157.62|155.62|157.77|155.77|157.62|155.62|0
1641923160000|2022-01-11 17:46:00|157.77|155.77|157.77|155.77|157.91|155.91|157.77|155.77|0
1641923170000|2022-01-11 17:46:10|157.91|155.91|157.91|155.91|157.91|155.91|157.77|155.77|0
1641923180000|2022-01-11 17:46:20|158.06|156.06|158.06|156.06|158.06|156.06|157.99|155.99|0
1641923190000|2022-01-11 17:46:30|157.77|155.77|157.7|155.7|157.77|155.77|157.7|155.7|0
1641923200000|2022-01-11 17:46:40|157.91|155.91|157.7|155.7|157.91|155.91|157.62|155.62|0
1641923210000|2022-01-11 17:46:50|157.62|155.62|157.62|155.62|157.91|155.91|157.62|155.62|0
1641923220000|2022-01-11 17:47:00|157.7|155.7|157.77|155.77|157.77|155.77|157.7|155.7|0
1641923230000|2022-01-11 17:47:10|157.62|155.62|157.48|155.48|157.62|155.62|157.48|155.48|0
1641923240000|2022-01-11 17:47:20|157.55|155.55|157.48|155.48|157.62|155.62|157.48|155.48|0
1641923250000|2022-01-11 17:47:30|157.62|155.62|157.62|155.62|157.77|155.77|157.62|155.62|0
1641923260000|2022-01-11 17:47:40|157.77|155.77|158.2|156.2|158.2|156.2|157.77|155.77|0
1641923270000|2022-01-11 17:47:50|158.06|156.06|157.91|155.91|158.2|156.2|157.91|155.91|0
1641923280000|2022-01-11 17:48:00|158.06|156.06|158.2|156.2|158.2|156.2|158.06|156.06|0
1641923290000|2022-01-11 17:48:10|158.34|156.34|157.91|155.91|158.34|156.34|157.91|155.91|0
1641923300000|2022-01-11 17:48:20|158.2|156.2|157.91|155.91|158.2|156.2|157.91|155.91|0
1641923310000|2022-01-11 17:48:30|158.05|156.05|158.05|156.05|158.05|156.05|158.05|156.05|0
1641923320000|2022-01-11 17:48:40|157.91|155.91|157.77|155.77|157.91|155.91|157.77|155.77|0
1641923330000|2022-01-11 17:48:50|157.91|155.91|158.05|156.05|158.05|156.05|157.91|155.91|0
1641923340000|2022-01-11 17:49:00|158.2|156.2|158.2|156.2|158.34|156.34|158.2|156.2|0
1641923350000|2022-01-11 17:49:10|158.34|156.34|158.34|156.34|158.34|156.34|158.34|156.34|0
1641923360000|2022-01-11 17:49:20|158.42|156.42|158.34|156.34|158.42|156.42|158.34|156.34|0
1641923370000|2022-01-11 17:49:30|158.63|156.63|158.78|156.78|158.78|156.78|158.63|156.63|0
1641923380000|2022-01-11 17:49:40|158.63|156.63|158.34|156.34|158.78|156.78|158.34|156.34|0
1641923390000|2022-01-11 17:49:50|158.27|156.27|158.49|156.49|158.49|156.49|158.2|156.2|0
1641923400000|2022-01-11 17:50:00|158.2|156.2|158.34|156.34|158.34|156.34|158.2|156.2|0
1641923410000|2022-01-11 17:50:10|158.2|156.2|158.34|156.34|158.49|156.49|158.2|156.2|0
1641923420000|2022-01-11 17:50:20|158.2|156.2|158.34|156.34|158.34|156.34|158.2|156.2|0
1641923430000|2022-01-11 17:50:30|158.49|156.49|158.27|156.27|158.63|156.63|158.27|156.27|0
1641923440000|2022-01-11 17:50:40|158.05|156.05|157.76|155.76|158.05|156.05|157.76|155.76|0
1641923450000|2022-01-11 17:50:50|157.91|155.91|157.48|155.48|157.91|155.91|157.48|155.48|0
1641923460000|2022-01-11 17:51:00|157.55|155.55|157.62|155.62|157.76|155.76|157.55|155.55|0
1641923470000|2022-01-11 17:51:10|157.76|155.76|157.48|155.48|157.76|155.76|157.48|155.48|0
1641923480000|2022-01-11 17:51:20|157.33|155.33|157.48|155.48|157.48|155.48|157.33|155.33|0
1641923490000|2022-01-11 17:51:30|157.33|155.33|157.48|155.48|157.48|155.48|157.33|155.33|0
1641923500000|2022-01-11 17:51:40|157.62|155.62|157.62|155.62|157.62|155.62|157.48|155.48|0
1641923520000|2022-01-11 17:52:00|157.48|155.48|157.76|155.76|157.76|155.76|157.48|155.48|0
1641923530000|2022-01-11 17:52:10|157.62|155.62|157.62|155.62|157.76|155.76|157.62|155.62|0
1641923540000|2022-01-11 17:52:20|157.47|155.47|156.9|154.9|157.47|155.47|156.9|154.9|0
1641923550000|2022-01-11 17:52:30|157.04|155.04|156.9|154.9|157.04|155.04|156.75|154.75|0
1641923560000|2022-01-11 17:52:40|156.75|154.75|156.47|154.47|156.75|154.75|156.47|154.47|0
1641923570000|2022-01-11 17:52:50|156.32|154.32|156.32|154.32|156.47|154.47|156.32|154.32|0
1641923590000|2022-01-11 17:53:10|156.47|154.47|156.47|154.47|156.47|154.47|156.47|154.47|0
1641923610000|2022-01-11 17:53:30|156.61|154.61|156.61|154.61|156.61|154.61|156.47|154.47|0
1641923620000|2022-01-11 17:53:40|156.47|154.47|156.32|154.32|156.47|154.47|156.32|154.32|0
1641923640000|2022-01-11 17:54:00|156.18|154.18|156.18|154.18|156.18|154.18|156.18|154.18|0
1641923650000|2022-01-11 17:54:10|156.04|154.04|156.04|154.04|156.04|154.04|156.04|154.04|0
1641923660000|2022-01-11 17:54:20|156.18|154.18|156.04|154.04|156.18|154.18|156.04|154.04|0
1641923670000|2022-01-11 17:54:30|155.89|153.89|156.04|154.04|156.18|154.18|155.89|153.89|0
1641923680000|2022-01-11 17:54:40|156.18|154.18|155.89|153.89|156.18|154.18|155.89|153.89|0
1641923710000|2022-01-11 17:55:10|156.04|154.04|156.11|154.11|156.11|154.11|156.04|154.04|0
1641923720000|2022-01-11 17:55:20|156.04|154.04|156.47|154.47|156.47|154.47|156.04|154.04|0
1641923730000|2022-01-11 17:55:30|156.61|154.61|156.75|154.75|156.75|154.75|156.61|154.61|0
1641923740000|2022-01-11 17:55:40|156.61|154.61|156.75|154.75|156.75|154.75|156.47|154.47|0
1641923750000|2022-01-11 17:55:50|156.61|154.61|156.75|154.75|156.75|154.75|156.61|154.61|0
1641923760000|2022-01-11 17:56:00|156.61|154.61|156.61|154.61|156.61|154.61|156.47|154.47|0
1641923770000|2022-01-11 17:56:10|156.47|154.47|156.32|154.32|156.47|154.47|156.32|154.32|0
1641923780000|2022-01-11 17:56:20|156.18|154.18|156.18|154.18|156.18|154.18|156.18|154.18|0
1641923790000|2022-01-11 17:56:30|156.03|154.03|156.18|154.18|156.18|154.18|156.03|154.03|0
1641923800000|2022-01-11 17:56:40|156.32|154.32|156.18|154.18|156.32|154.32|156.18|154.18|0
1641923810000|2022-01-11 17:56:50|156.32|154.32|156.32|154.32|156.32|154.32|156.32|154.32|0
1641923820000|2022-01-11 17:57:00|156.18|154.18|156.32|154.32|156.32|154.32|156.18|154.18|0
1641923830000|2022-01-11 17:57:10|156.25|154.25|156.18|154.18|156.25|154.25|156.18|154.18|0
1641923850000|2022-01-11 17:57:30|156.25|154.25|156.03|154.03|156.32|154.32|156.03|154.03|0
1641923860000|2022-01-11 17:57:40|155.89|153.89|155.89|153.89|155.89|153.89|155.89|153.89|0
1641923870000|2022-01-11 17:57:50|156.03|154.03|156.18|154.18|156.18|154.18|156.03|154.03|0
1641923880000|2022-01-11 17:58:00|156.32|154.32|156.32|154.32|156.32|154.32|156.18|154.18|0
1641923890000|2022-01-11 17:58:10|156.75|154.75|156.75|154.75|156.75|154.75|156.75|154.75|0
1641923900000|2022-01-11 17:58:20|156.9|154.9|157.04|155.04|157.04|155.04|156.75|154.75|0
1641923910000|2022-01-11 17:58:30|157.18|155.18|156.9|154.9|157.33|155.33|156.9|154.9|0
1641923920000|2022-01-11 17:58:40|156.89|154.89|156.75|154.75|156.89|154.89|156.75|154.75|0
1641923930000|2022-01-11 17:58:50|156.61|154.61|156.61|154.61|156.61|154.61|156.61|154.61|0
1641923940000|2022-01-11 17:59:00|156.46|154.46|156.03|154.03|156.46|154.46|155.89|153.89|0
1641923950000|2022-01-11 17:59:10|155.89|153.89|155.89|153.89|155.89|153.89|155.89|153.89|0
1641923960000|2022-01-11 17:59:20|155.75|153.75|155.75|153.75|155.75|153.75|155.75|153.75|0
1641923970000|2022-01-11 17:59:30|155.89|153.89|156.03|154.03|156.03|154.03|155.89|153.89|0
1641923980000|2022-01-11 17:59:40|155.89|153.89|155.75|153.75|155.89|153.89|155.6|153.6|0
1641923990000|2022-01-11 17:59:50|155.89|153.89|156.03|154.03|156.18|154.18|155.89|153.89|0
1641924000000|2022-01-11 18:00:00|156.18|154.18|156.46|154.46|156.46|154.46|156.18|154.18|0
1641924010000|2022-01-11 18:00:10|156.32|154.32|157.04|155.04|157.04|155.04|156.32|154.32|0
1641924020000|2022-01-11 18:00:20|157.33|155.33|157.33|155.33|157.47|155.47|157.33|155.33|0
1641924030000|2022-01-11 18:00:30|157.61|155.61|157.61|155.61|157.61|155.61|157.47|155.47|0
1641924040000|2022-01-11 18:00:40|157.33|155.33|157.18|155.18|157.33|155.33|157.18|155.18|0
1641924050000|2022-01-11 18:00:50|157.33|155.33|157.33|155.33|157.54|155.54|157.33|155.33|0
1641924060000|2022-01-11 18:01:00|157.47|155.47|157.18|155.18|157.47|155.47|157.18|155.18|0
1641924070000|2022-01-11 18:01:10|157.33|155.33|157.76|155.76|157.76|155.76|157.33|155.33|0
1641924080000|2022-01-11 18:01:20|157.9|155.9|158.19|156.19|158.34|156.34|157.9|155.9|0
1641924090000|2022-01-11 18:01:30|158.34|156.34|159.06|157.06|159.06|157.06|158.34|156.34|0
1641924100000|2022-01-11 18:01:40|159.5|157.5|159.35|157.35|159.5|157.5|158.92|156.92|0
1641924120000|2022-01-11 18:02:00|159.21|157.21|158.63|156.63|159.21|157.21|158.48|156.48|0
1641924130000|2022-01-11 18:02:10|158.48|156.48|158.05|156.05|158.48|156.48|157.9|155.9|0
1641924140000|2022-01-11 18:02:20|157.9|155.9|158.12|156.12|158.12|156.12|157.9|155.9|0
1641924150000|2022-01-11 18:02:30|157.9|155.9|157.61|155.61|157.9|155.9|157.61|155.61|0
1641924160000|2022-01-11 18:02:40|157.32|155.32|157.47|155.47|157.47|155.47|157.32|155.32|0
1641924170000|2022-01-11 18:02:50|157.76|155.76|157.76|155.76|157.76|155.76|157.76|155.76|0
1641924180000|2022-01-11 18:03:00|157.47|155.47|157.47|155.47|157.47|155.47|157.47|155.47|0
1641924190000|2022-01-11 18:03:10|157.61|155.61|157.32|155.32|157.61|155.61|157.32|155.32|0
1641924200000|2022-01-11 18:03:20|157.47|155.47|157.61|155.61|157.61|155.61|157.47|155.47|0
1641924210000|2022-01-11 18:03:30|157.9|155.9|158.19|156.19|158.19|156.19|157.9|155.9|0
1641924220000|2022-01-11 18:03:40|157.9|155.9|157.9|155.9|157.9|155.9|157.61|155.61|0
1641924230000|2022-01-11 18:03:50|157.76|155.76|157.61|155.61|157.76|155.76|157.61|155.61|0
1641924240000|2022-01-11 18:04:00|157.76|155.76|157.61|155.61|157.76|155.76|157.61|155.61|0
1641924250000|2022-01-11 18:04:10|157.76|155.76|157.32|155.32|157.76|155.76|157.32|155.32|0
1641924270000|2022-01-11 18:04:30|157.47|155.47|157.61|155.61|157.61|155.61|157.47|155.47|0
1641924280000|2022-01-11 18:04:40|157.47|155.47|157.18|155.18|157.47|155.47|157.18|155.18|0
1641924290000|2022-01-11 18:04:50|157.32|155.32|157.61|155.61|157.76|155.76|157.32|155.32|0
1641924300000|2022-01-11 18:05:00|157.47|155.47|157.61|155.61|157.61|155.61|157.47|155.47|0
1641924310000|2022-01-11 18:05:10|157.76|155.76|158.62|156.62|158.62|156.62|157.76|155.76|0
1641924320000|2022-01-11 18:05:20|158.41|156.41|158.33|156.33|158.48|156.48|158.33|156.33|0
1641924330000|2022-01-11 18:05:30|158.62|156.62|158.48|156.48|158.62|156.62|158.48|156.48|0
1641924340000|2022-01-11 18:05:40|158.62|156.62|159.2|157.2|159.2|157.2|158.62|156.62|0
1641924350000|2022-01-11 18:05:50|159.64|157.64|160.51|158.51|160.51|158.51|159.64|157.64|0
1641924360000|2022-01-11 18:06:00|160.08|158.08|160.37|158.37|160.37|158.37|160.08|158.08|0
1641924370000|2022-01-11 18:06:10|160.08|158.08|159.93|157.93|160.37|158.37|159.93|157.93|0
1641924380000|2022-01-11 18:06:20|159.71|157.71|159.06|157.06|159.71|157.71|159.06|157.06|0
1641924390000|2022-01-11 18:06:30|159.2|157.2|159.06|157.06|159.2|157.2|159.06|157.06|0
1641924400000|2022-01-11 18:06:40|158.91|156.91|158.91|156.91|159.06|157.06|158.91|156.91|0
1641924410000|2022-01-11 18:06:50|159.06|157.06|159.2|157.2|159.2|157.2|158.91|156.91|0
1641924420000|2022-01-11 18:07:00|159.06|157.06|159.2|157.2|159.2|157.2|159.06|157.06|0
1641924430000|2022-01-11 18:07:10|159.06|157.06|158.91|156.91|159.06|157.06|158.77|156.77|0
1641924440000|2022-01-11 18:07:20|159.06|157.06|159.93|157.93|159.93|157.93|159.06|157.06|0
1641924450000|2022-01-11 18:07:30|159.64|157.64|160.07|158.07|160.07|158.07|159.64|157.64|0
1641924460000|2022-01-11 18:07:40|160.22|158.22|159.78|157.78|160.22|158.22|159.78|157.78|0
1641924470000|2022-01-11 18:07:50|159.71|157.71|159.35|157.35|159.71|157.71|159.35|157.35|0
1641924480000|2022-01-11 18:08:00|159.49|157.49|159.2|157.2|159.49|157.49|159.2|157.2|0
1641924490000|2022-01-11 18:08:10|159.06|157.06|158.77|156.77|159.06|157.06|158.77|156.77|0
1641924500000|2022-01-11 18:08:20|158.91|156.91|158.48|156.48|158.91|156.91|158.48|156.48|0
1641924510000|2022-01-11 18:08:30|158.33|156.33|158.91|156.91|158.91|156.91|158.33|156.33|0
1641924520000|2022-01-11 18:08:40|158.62|156.62|158.48|156.48|158.62|156.62|158.48|156.48|0
1641924530000|2022-01-11 18:08:50|158.33|156.33|158.77|156.77|158.77|156.77|158.19|156.19|0
1641924540000|2022-01-11 18:09:00|158.62|156.62|159.35|157.35|159.35|157.35|158.62|156.62|0
1641924550000|2022-01-11 18:09:10|159.2|157.2|159.2|157.2|159.35|157.35|159.2|157.2|0
1641924560000|2022-01-11 18:09:20|159.35|157.35|159.35|157.35|159.35|157.35|159.2|157.2|0
1641924570000|2022-01-11 18:09:30|159.49|157.49|159.2|157.2|159.49|157.49|159.2|157.2|0
1641924580000|2022-01-11 18:09:40|159.35|157.35|159.2|157.2|159.35|157.35|159.2|157.2|0
1641924590000|2022-01-11 18:09:50|159.35|157.35|159.49|157.49|159.64|157.64|159.35|157.35|0
1641924600000|2022-01-11 18:10:00|159.35|157.35|159.2|157.2|159.35|157.35|159.06|157.06|0
1641924610000|2022-01-11 18:10:10|159.06|157.06|158.77|156.77|159.06|157.06|158.77|156.77|0
1641924620000|2022-01-11 18:10:20|159.06|157.06|159.35|157.35|159.35|157.35|159.06|157.06|0
1641924630000|2022-01-11 18:10:30|159.2|157.2|159.2|157.2|159.2|157.2|159.2|157.2|0
1641924640000|2022-01-11 18:10:40|159.05|157.05|159.35|157.35|159.35|157.35|159.05|157.05|0
1641924650000|2022-01-11 18:10:50|159.2|157.2|159.2|157.2|159.2|157.2|159.2|157.2|0
1641924660000|2022-01-11 18:11:00|158.91|156.91|158.91|156.91|159.05|157.05|158.91|156.91|0
1641924670000|2022-01-11 18:11:10|158.62|156.62|158.47|156.47|158.62|156.62|158.47|156.47|0
1641924680000|2022-01-11 18:11:20|158.33|156.33|158.33|156.33|158.33|156.33|158.33|156.33|0
1641924690000|2022-01-11 18:11:30|158.19|156.19|158.04|156.04|158.19|156.19|158.04|156.04|0
1641924700000|2022-01-11 18:11:40|158.19|156.19|158.04|156.04|158.19|156.19|158.04|156.04|0
1641924710000|2022-01-11 18:11:50|158.33|156.33|158.18|156.18|158.33|156.33|158.18|156.18|0
1641924720000|2022-01-11 18:12:00|158.33|156.33|158.04|156.04|158.33|156.33|158.04|156.04|0
1641924730000|2022-01-11 18:12:10|158.26|156.26|158.18|156.18|158.26|156.26|158.04|156.04|0
1641924740000|2022-01-11 18:12:20|158.33|156.33|158.18|156.18|158.33|156.33|158.18|156.18|0
1641924750000|2022-01-11 18:12:30|158.04|156.04|158.18|156.18|158.18|156.18|158.04|156.04|0
1641924760000|2022-01-11 18:12:40|158.04|156.04|158.04|156.04|158.04|156.04|158.04|156.04|0
1641924770000|2022-01-11 18:12:50|158.18|156.18|157.9|155.9|158.18|156.18|157.9|155.9|0
1641924780000|2022-01-11 18:13:00|158.04|156.04|158.18|156.18|158.18|156.18|158.04|156.04|0
1641924790000|2022-01-11 18:13:10|158.04|156.04|157.9|155.9|158.04|156.04|157.9|155.9|0
1641924800000|2022-01-11 18:13:20|157.75|155.75|157.61|155.61|157.75|155.75|157.61|155.61|0
1641924810000|2022-01-11 18:13:30|157.46|155.46|157.32|155.32|157.46|155.46|157.32|155.32|0
1641924820000|2022-01-11 18:13:40|157.46|155.46|157.32|155.32|157.46|155.46|157.32|155.32|0
1641924830000|2022-01-11 18:13:50|157.17|155.17|157.03|155.03|157.17|155.17|157.03|155.03|0
1641924840000|2022-01-11 18:14:00|157.17|155.17|156.89|154.89|157.17|155.17|156.89|154.89|0
1641924850000|2022-01-11 18:14:10|157.03|155.03|156.89|154.89|157.03|155.03|156.89|154.89|0
1641924860000|2022-01-11 18:14:20|156.74|154.74|156.6|154.6|156.74|154.74|156.6|154.6|0
1641924870000|2022-01-11 18:14:30|156.74|154.74|156.74|154.74|156.74|154.74|156.74|154.74|0
1641924880000|2022-01-11 18:14:40|156.89|154.89|156.89|154.89|156.89|154.89|156.89|154.89|0
1641924890000|2022-01-11 18:14:50|156.88|154.88|157.03|155.03|157.03|155.03|156.88|154.88|0
1641924900000|2022-01-11 18:15:00|157.17|155.17|157.32|155.32|157.32|155.32|157.17|155.17|0
1641924910000|2022-01-11 18:15:10|157.17|155.17|157.03|155.03|157.32|155.32|157.03|155.03|0
1641924920000|2022-01-11 18:15:20|157.17|155.17|157.03|155.03|157.17|155.17|157.03|155.03|0
1641924930000|2022-01-11 18:15:30|156.96|154.96|156.96|154.96|156.96|154.96|156.96|154.96|0
1641924940000|2022-01-11 18:15:40|157.17|155.17|156.45|154.45|157.17|155.17|156.45|154.45|0
1641924950000|2022-01-11 18:15:50|156.53|154.53|156.45|154.45|156.6|154.6|156.45|154.45|0
1641924960000|2022-01-11 18:16:00|156.17|154.17|156.17|154.17|156.17|154.17|156.17|154.17|0
1641924970000|2022-01-11 18:16:10|156.45|154.45|156.45|154.45|156.6|154.6|156.45|154.45|0
1641924980000|2022-01-11 18:16:20|156.6|154.6|156.6|154.6|156.6|154.6|156.45|154.45|0
1641924990000|2022-01-11 18:16:30|156.31|154.31|156.45|154.45|156.45|154.45|156.31|154.31|0
1641925000000|2022-01-11 18:16:40|156.31|154.31|156.31|154.31|156.45|154.45|156.31|154.31|0
1641925010000|2022-01-11 18:16:50|156.17|154.17|156.31|154.31|156.31|154.31|156.17|154.17|0
1641925020000|2022-01-11 18:17:00|156.17|154.17|156.17|154.17|156.17|154.17|156.17|154.17|0
1641925030000|2022-01-11 18:17:10|156.31|154.31|156.02|154.02|156.31|154.31|156.02|154.02|0
1641925040000|2022-01-11 18:17:20|155.88|153.88|156.02|154.02|156.02|154.02|155.88|153.88|0
1641925050000|2022-01-11 18:17:30|155.88|153.88|155.88|153.88|156.02|154.02|155.88|153.88|0
1641925060000|2022-01-11 18:17:40|155.73|153.73|155.73|153.73|155.73|153.73|155.73|153.73|0
1641925080000|2022-01-11 18:18:00|155.88|153.88|156.02|154.02|156.02|154.02|155.88|153.88|0
1641925090000|2022-01-11 18:18:10|155.73|153.73|155.59|153.59|155.73|153.73|155.59|153.59|0
1641925100000|2022-01-11 18:18:20|155.45|153.45|155.31|153.31|155.45|153.45|155.31|153.31|0
1641925110000|2022-01-11 18:18:30|155.16|153.16|155.31|153.31|155.31|153.31|155.16|153.16|0
1641925120000|2022-01-11 18:18:40|155.16|153.16|155.02|153.02|155.16|153.16|155.02|153.02|0
1641925130000|2022-01-11 18:18:50|154.88|152.88|155.02|153.02|155.02|153.02|154.88|152.88|0
1641925140000|2022-01-11 18:19:00|154.88|152.88|155.45|153.45|155.45|153.45|154.88|152.88|0
1641925150000|2022-01-11 18:19:10|155.3|153.3|155.73|153.73|155.73|153.73|155.3|153.3|0
1641925160000|2022-01-11 18:19:20|155.45|153.45|155.59|153.59|155.73|153.73|155.45|153.45|0
1641925170000|2022-01-11 18:19:30|155.45|153.45|155.45|153.45|155.45|153.45|155.38|153.38|0
1641925180000|2022-01-11 18:19:40|155.3|153.3|155.3|153.3|155.3|153.3|155.16|153.16|0
1641925190000|2022-01-11 18:19:50|155.16|153.16|154.88|152.88|155.16|153.16|154.88|152.88|0
1641925200000|2022-01-11 18:20:00|155.02|153.02|154.73|152.73|155.02|153.02|154.73|152.73|0
1641925210000|2022-01-11 18:20:10|154.59|152.59|154.59|152.59|154.59|152.59|154.59|152.59|0
1641925220000|2022-01-11 18:20:20|154.45|152.45|154.59|152.59|154.59|152.59|154.45|152.45|0
1641925230000|2022-01-11 18:20:30|154.45|152.45|154.45|152.45|154.45|152.45|154.45|152.45|0
1641925240000|2022-01-11 18:20:40|154.38|152.38|154.16|152.16|154.38|152.38|154.16|152.16|0
1641925250000|2022-01-11 18:20:50|154.02|152.02|153.74|151.74|154.02|152.02|153.74|151.74|0
1641925260000|2022-01-11 18:21:00|153.45|151.45|153.59|151.59|153.59|151.59|153.45|151.45|0
1641925270000|2022-01-11 18:21:10|153.31|151.31|151.6|149.6|153.45|151.45|151.6|149.6|0
1641925280000|2022-01-11 18:21:20|151.74|149.74|151.74|149.74|151.89|149.89|151.6|149.6|0
1641925300000|2022-01-11 18:21:40|151.89|149.89|151.89|149.89|151.89|149.89|151.74|149.74|0
1641925310000|2022-01-11 18:21:50|151.74|149.74|151.89|149.89|152.03|150.03|151.74|149.74|0
1641925320000|2022-01-11 18:22:00|152.03|150.03|152.03|150.03|152.17|150.17|152.03|150.03|0
1641925330000|2022-01-11 18:22:10|152.17|150.17|152.31|150.31|152.31|150.31|152.17|150.17|0
1641925340000|2022-01-11 18:22:20|152.17|150.17|152.45|150.45|152.45|150.45|152.17|150.17|0
1641925350000|2022-01-11 18:22:30|152.6|150.6|152.6|150.6|152.6|150.6|152.45|150.45|0
1641925360000|2022-01-11 18:22:40|152.45|150.45|152.45|150.45|152.45|150.45|152.39|150.39|0
1641925370000|2022-01-11 18:22:50|152.31|150.31|152.24|150.24|152.31|150.31|152.24|150.24|0
1641925380000|2022-01-11 18:23:00|152.17|150.17|152.31|150.31|152.31|150.31|152.17|150.17|0
1641925390000|2022-01-11 18:23:10|152.17|150.17|152.45|150.45|152.45|150.45|152.17|150.17|0
1641925400000|2022-01-11 18:23:20|152.6|150.6|152.6|150.6|152.6|150.6|152.6|150.6|0
1641925410000|2022-01-11 18:23:30|152.74|150.74|152.74|150.74|152.88|150.88|152.74|150.74|0
1641925420000|2022-01-11 18:23:40|152.88|150.88|152.74|150.74|152.88|150.88|152.74|150.74|0
1641925430000|2022-01-11 18:23:50|152.6|150.6|152.53|150.53|152.6|150.6|152.53|150.53|0
1641925440000|2022-01-11 18:24:00|152.45|150.45|151.88|149.88|152.45|150.45|151.88|149.88|0
1641925460000|2022-01-11 18:24:20|151.74|149.74|151.32|149.32|151.74|149.74|151.32|149.32|0
1641925470000|2022-01-11 18:24:30|151.17|149.17|151.32|149.32|151.32|149.32|151.17|149.17|0
1641925480000|2022-01-11 18:24:40|151.17|149.17|151.32|149.32|151.32|149.32|151.17|149.17|0
1641925490000|2022-01-11 18:24:50|151.17|149.17|151.17|149.17|151.46|149.46|151.17|149.17|0
1641925500000|2022-01-11 18:25:00|151.32|149.32|151.46|149.46|151.46|149.46|151.32|149.32|0
1641925510000|2022-01-11 18:25:10|151.6|149.6|152.03|150.03|152.03|150.03|151.6|149.6|0
1641925520000|2022-01-11 18:25:20|151.96|149.96|152.03|150.03|152.03|150.03|151.96|149.96|0
1641925530000|2022-01-11 18:25:30|151.88|149.88|152.03|150.03|152.03|150.03|151.74|149.74|0
1641925540000|2022-01-11 18:25:40|151.88|149.88|151.88|149.88|152.17|150.17|151.88|149.88|0
1641925550000|2022-01-11 18:25:50|151.74|149.74|152.03|150.03|152.03|150.03|151.74|149.74|0
1641925560000|2022-01-11 18:26:00|152.17|150.17|152.03|150.03|152.17|150.17|152.03|150.03|0
1641925570000|2022-01-11 18:26:10|152.17|150.17|152.03|150.03|152.17|150.17|152.03|150.03|0
1641925580000|2022-01-11 18:26:20|151.88|149.88|151.88|149.88|152.03|150.03|151.88|149.88|0
1641925590000|2022-01-11 18:26:30|152.03|150.03|152.03|150.03|152.03|150.03|151.96|149.96|0
1641925600000|2022-01-11 18:26:40|151.88|149.88|151.88|149.88|151.88|149.88|151.88|149.88|0
1641925610000|2022-01-11 18:26:50|152.02|150.02|152.24|150.24|152.24|150.24|152.02|150.02|0
1641925620000|2022-01-11 18:27:00|152.17|150.17|152.02|150.02|152.17|150.17|152.02|150.02|0
1641925630000|2022-01-11 18:27:10|152.17|150.17|152.45|150.45|152.45|150.45|152.17|150.17|0
1641925640000|2022-01-11 18:27:20|152.59|150.59|152.74|150.74|152.74|150.74|152.45|150.45|0
1641925650000|2022-01-11 18:27:30|152.59|150.59|152.74|150.74|152.74|150.74|152.59|150.59|0
1641925660000|2022-01-11 18:27:40|152.59|150.59|152.59|150.59|152.74|150.74|152.59|150.59|0
1641925670000|2022-01-11 18:27:50|152.45|150.45|152.59|150.59|152.59|150.59|152.45|150.45|0
1641925680000|2022-01-11 18:28:00|152.45|150.45|151.88|149.88|152.45|150.45|151.88|149.88|0
1641925690000|2022-01-11 18:28:10|152.02|150.02|151.74|149.74|152.02|150.02|151.74|149.74|0
1641925700000|2022-01-11 18:28:20|151.88|149.88|151.88|149.88|151.88|149.88|151.74|149.74|0
1641925710000|2022-01-11 18:28:30|152.17|150.17|152.02|150.02|152.17|150.17|152.02|150.02|0
1641925720000|2022-01-11 18:28:40|152.17|150.17|152.17|150.17|152.24|150.24|152.17|150.17|0
1641925730000|2022-01-11 18:28:50|152.02|150.02|152.02|150.02|152.17|150.17|152.02|150.02|0
1641925740000|2022-01-11 18:29:00|152.17|150.17|152.17|150.17|152.17|150.17|152.02|150.02|0
1641925750000|2022-01-11 18:29:10|152.31|150.31|152.59|150.59|152.59|150.59|152.31|150.31|0
1641925770000|2022-01-11 18:29:30|152.74|150.74|152.74|150.74|152.74|150.74|152.74|150.74|0
1641925780000|2022-01-11 18:29:40|152.88|150.88|152.88|150.88|152.88|150.88|152.74|150.74|0
1641925790000|2022-01-11 18:29:50|153.02|151.02|152.88|150.88|153.02|151.02|152.88|150.88|0
1641925800000|2022-01-11 18:30:00|152.74|150.74|152.59|150.59|152.74|150.74|152.45|150.45|0
1641925810000|2022-01-11 18:30:10|152.45|150.45|152.31|150.31|152.45|150.45|152.31|150.31|0
1641925820000|2022-01-11 18:30:20|152.02|150.02|152.17|150.17|152.17|150.17|152.02|150.02|0
1641925830000|2022-01-11 18:30:30|152.02|150.02|151.88|149.88|152.02|150.02|151.88|149.88|0
1641925840000|2022-01-11 18:30:40|151.74|149.74|152.02|150.02|152.02|150.02|151.74|149.74|0
1641925850000|2022-01-11 18:30:50|151.88|149.88|151.74|149.74|151.88|149.88|151.74|149.74|0
1641925860000|2022-01-11 18:31:00|151.81|149.81|151.88|149.88|151.88|149.88|151.74|149.74|0
1641925870000|2022-01-11 18:31:10|152.02|150.02|152.02|150.02|152.02|150.02|152.02|150.02|0
1641925880000|2022-01-11 18:31:20|151.88|149.88|151.88|149.88|151.88|149.88|151.88|149.88|0
1641925900000|2022-01-11 18:31:40|152.02|150.02|152.02|150.02|152.02|150.02|152.02|150.02|0
1641925910000|2022-01-11 18:31:50|151.88|149.88|152.02|150.02|152.02|150.02|151.88|149.88|0
1641925920000|2022-01-11 18:32:00|152.16|150.16|152.31|150.31|152.31|150.31|152.16|150.16|0
1641925930000|2022-01-11 18:32:10|152.02|150.02|152.16|150.16|152.16|150.16|152.02|150.02|0
1641925950000|2022-01-11 18:32:30|152.31|150.31|152.67|150.67|152.67|150.67|152.31|150.31|0
1641925960000|2022-01-11 18:32:40|152.59|150.59|152.88|150.88|152.88|150.88|152.59|150.59|0
1641925970000|2022-01-11 18:32:50|153.02|151.02|153.31|151.31|153.31|151.31|153.02|151.02|0
1641925980000|2022-01-11 18:33:00|153.02|151.02|152.88|150.88|153.02|151.02|152.73|150.73|0
1641925990000|2022-01-11 18:33:10|152.73|150.73|152.73|150.73|152.88|150.88|152.73|150.73|0
1641926000000|2022-01-11 18:33:20|152.88|150.88|152.88|150.88|152.95|150.95|152.88|150.88|0
1641926010000|2022-01-11 18:33:30|152.73|150.73|152.88|150.88|152.88|150.88|152.73|150.73|0
1641926020000|2022-01-11 18:33:40|152.73|150.73|152.66|150.66|152.73|150.73|152.59|150.59|0
1641926030000|2022-01-11 18:33:50|152.73|150.73|152.73|150.73|152.73|150.73|152.59|150.59|0
1641926040000|2022-01-11 18:34:00|152.59|150.59|152.31|150.31|152.59|150.59|152.31|150.31|0
1641926050000|2022-01-11 18:34:10|152.45|150.45|152.45|150.45|152.45|150.45|152.45|150.45|0
1641926060000|2022-01-11 18:34:20|152.59|150.59|152.45|150.45|152.59|150.59|152.45|150.45|0
1641926070000|2022-01-11 18:34:30|152.59|150.59|153.02|151.02|153.02|151.02|152.59|150.59|0
1641926080000|2022-01-11 18:34:40|152.88|150.88|152.73|150.73|152.88|150.88|152.73|150.73|0
1641926090000|2022-01-11 18:34:50|152.59|150.59|152.3|150.3|152.59|150.59|152.3|150.3|0
1641926100000|2022-01-11 18:35:00|152.16|150.16|152.59|150.59|152.59|150.59|152.16|150.16|0
1641926110000|2022-01-11 18:35:10|152.45|150.45|152.16|150.16|152.59|150.59|152.16|150.16|0
1641926120000|2022-01-11 18:35:20|152.3|150.3|152.02|150.02|152.3|150.3|152.02|150.02|0
1641926130000|2022-01-11 18:35:30|152.16|150.16|152.16|150.16|152.16|150.16|152.16|150.16|0
1641926140000|2022-01-11 18:35:40|152.02|150.02|152.02|150.02|152.16|150.16|152.02|150.02|0
1641926150000|2022-01-11 18:35:50|151.88|149.88|151.73|149.73|151.88|149.88|151.73|149.73|0
1641926160000|2022-01-11 18:36:00|151.88|149.88|151.88|149.88|152.02|150.02|151.81|149.81|0
1641926170000|2022-01-11 18:36:10|152.02|150.02|152.16|150.16|152.16|150.16|152.02|150.02|0
1641926180000|2022-01-11 18:36:20|152.02|150.02|152.59|150.59|152.59|150.59|152.02|150.02|0
1641926190000|2022-01-11 18:36:30|152.45|150.45|152.59|150.59|152.59|150.59|152.45|150.45|0
1641926200000|2022-01-11 18:36:40|152.73|150.73|152.59|150.59|152.73|150.73|152.59|150.59|0
1641926210000|2022-01-11 18:36:50|152.45|150.45|152.59|150.59|152.59|150.59|152.45|150.45|0
1641926220000|2022-01-11 18:37:00|152.73|150.73|152.16|150.16|152.73|150.73|152.16|150.16|0
1641926230000|2022-01-11 18:37:10|152.3|150.3|152.3|150.3|152.3|150.3|152.3|150.3|0
1641926240000|2022-01-11 18:37:20|152.16|150.16|152.02|150.02|152.16|150.16|152.02|150.02|0
1641926250000|2022-01-11 18:37:30|151.88|149.88|151.88|149.88|152.02|150.02|151.88|149.88|0
1641926260000|2022-01-11 18:37:40|152.02|150.02|152.02|150.02|152.02|150.02|152.02|150.02|0
1641926270000|2022-01-11 18:37:50|152.16|150.16|152.02|150.02|152.16|150.16|152.02|150.02|0
1641926280000|2022-01-11 18:38:00|151.88|149.88|151.88|149.88|151.88|149.88|151.88|149.88|0
1641926290000|2022-01-11 18:38:10|151.73|149.73|151.73|149.73|151.73|149.73|151.73|149.73|0
1641926320000|2022-01-11 18:38:40|151.88|149.88|151.88|149.88|151.88|149.88|151.88|149.88|0
1641926340000|2022-01-11 18:39:00|152.3|150.3|152.16|150.16|152.38|150.38|152.16|150.16|0
1641926350000|2022-01-11 18:39:10|152.02|150.02|151.88|149.88|152.02|150.02|151.88|149.88|0
1641926360000|2022-01-11 18:39:20|152.02|150.02|152.02|150.02|152.02|150.02|152.02|150.02|0
1641926370000|2022-01-11 18:39:30|152.16|150.16|152.16|150.16|152.16|150.16|152.02|150.02|0
1641926380000|2022-01-11 18:39:40|152.02|150.02|151.87|149.87|152.02|150.02|151.87|149.87|0
1641926390000|2022-01-11 18:39:50|152.02|150.02|152.02|150.02|152.02|150.02|152.02|150.02|0
1641926400000|2022-01-11 18:40:00|151.87|149.87|151.87|149.87|151.87|149.87|151.87|149.87|0
1641926410000|2022-01-11 18:40:10|152.02|150.02|152.02|150.02|152.02|150.02|152.02|150.02|0
1641926420000|2022-01-11 18:40:20|152.3|150.3|152.44|150.44|152.44|150.44|152.3|150.3|0
1641926430000|2022-01-11 18:40:30|152.3|150.3|152.44|150.44|152.44|150.44|152.3|150.3|0
1641926440000|2022-01-11 18:40:40|152.3|150.3|152.16|150.16|152.3|150.3|152.16|150.16|0
1641926450000|2022-01-11 18:40:50|152.02|150.02|151.87|149.87|152.02|150.02|151.87|149.87|0
1641926460000|2022-01-11 18:41:00|152.02|150.02|152.02|150.02|152.02|150.02|152.02|150.02|0
1641926470000|2022-01-11 18:41:10|152.16|150.16|151.95|149.95|152.16|150.16|151.95|149.95|0
1641926480000|2022-01-11 18:41:20|152.02|150.02|151.87|149.87|152.02|150.02|151.73|149.73|0
1641926490000|2022-01-11 18:41:30|152.02|150.02|152.16|150.16|152.16|150.16|152.02|150.02|0
1641926500000|2022-01-11 18:41:40|152.02|150.02|152.02|150.02|152.02|150.02|151.87|149.87|0
1641926510000|2022-01-11 18:41:50|151.87|149.87|151.87|149.87|152.02|150.02|151.87|149.87|0
1641926520000|2022-01-11 18:42:00|151.73|149.73|151.73|149.73|151.87|149.87|151.73|149.73|0
1641926530000|2022-01-11 18:42:10|151.87|149.87|151.73|149.73|151.87|149.87|151.73|149.73|0
1641926550000|2022-01-11 18:42:30|151.59|149.59|151.73|149.73|151.73|149.73|151.59|149.59|0
1641926560000|2022-01-11 18:42:40|151.59|149.59|151.73|149.73|151.73|149.73|151.59|149.59|0
1641926570000|2022-01-11 18:42:50|151.87|149.87|152.02|150.02|152.02|150.02|151.87|149.87|0
1641926580000|2022-01-11 18:43:00|151.87|149.87|151.73|149.73|151.87|149.87|151.73|149.73|0
1641926590000|2022-01-11 18:43:10|151.87|149.87|152.16|150.16|152.16|150.16|151.87|149.87|0
1641926600000|2022-01-11 18:43:20|152.09|150.09|152.01|150.01|152.09|150.09|152.01|150.01|0
1641926610000|2022-01-11 18:43:30|152.09|150.09|151.87|149.87|152.16|150.16|151.73|149.73|0
1641926620000|2022-01-11 18:43:40|151.73|149.73|151.87|149.87|151.87|149.87|151.73|149.73|0
1641926630000|2022-01-11 18:43:50|151.73|149.73|151.59|149.59|151.73|149.73|151.59|149.59|0
1641926640000|2022-01-11 18:44:00|151.45|149.45|151.59|149.59|151.73|149.73|151.45|149.45|0
1641926650000|2022-01-11 18:44:10|151.73|149.73|151.73|149.73|151.73|149.73|151.45|149.45|0
1641926660000|2022-01-11 18:44:20|151.66|149.66|151.59|149.59|151.66|149.66|151.45|149.45|0
1641926680000|2022-01-11 18:44:40|151.52|149.52|151.59|149.59|151.59|149.59|151.45|149.45|0
1641926690000|2022-01-11 18:44:50|151.73|149.73|151.73|149.73|151.73|149.73|151.73|149.73|0
1641926700000|2022-01-11 18:45:00|151.87|149.87|151.3|149.3|151.87|149.87|151.3|149.3|0
1641926710000|2022-01-11 18:45:10|151.45|149.45|151.73|149.73|151.73|149.73|151.45|149.45|0
1641926720000|2022-01-11 18:45:20|151.59|149.59|151.73|149.73|151.73|149.73|151.59|149.59|0
1641926730000|2022-01-11 18:45:30|151.59|149.59|151.73|149.73|151.73|149.73|151.59|149.59|0
1641926740000|2022-01-11 18:45:40|151.59|149.59|151.73|149.73|151.73|149.73|151.59|149.59|0
1641926750000|2022-01-11 18:45:50|151.59|149.59|151.59|149.59|151.59|149.59|151.44|149.44|0
1641926760000|2022-01-11 18:46:00|151.44|149.44|151.59|149.59|151.73|149.73|151.44|149.44|0
1641926770000|2022-01-11 18:46:10|151.44|149.44|151.3|149.3|151.44|149.44|151.3|149.3|0
1641926780000|2022-01-11 18:46:20|151.23|149.23|151.3|149.3|151.3|149.3|151.23|149.23|0
1641926790000|2022-01-11 18:46:30|151.16|149.16|150.59|148.59|151.16|149.16|150.59|148.59|0
1641926800000|2022-01-11 18:46:40|150.74|148.74|151.16|149.16|151.16|149.16|150.74|148.74|0
1641926810000|2022-01-11 18:46:50|151.02|149.02|150.74|148.74|151.02|149.02|150.74|148.74|0
1641926820000|2022-01-11 18:47:00|150.59|148.59|150.59|148.59|150.59|148.59|150.59|148.59|0
1641926830000|2022-01-11 18:47:10|150.45|148.45|150.45|148.45|150.59|148.59|150.45|148.45|0
1641926840000|2022-01-11 18:47:20|150.31|148.31|150.31|148.31|150.31|148.31|150.31|148.31|0
1641926850000|2022-01-11 18:47:30|150.45|148.45|150.17|148.17|150.45|148.45|150.17|148.17|0
1641926870000|2022-01-11 18:47:50|150.03|148.03|150.03|148.03|150.03|148.03|150.03|148.03|0
1641926880000|2022-01-11 18:48:00|150.17|148.17|150.59|148.59|150.59|148.59|150.17|148.17|0
1641926890000|2022-01-11 18:48:10|150.45|148.45|150.31|148.31|150.45|148.45|150.31|148.31|0
1641926900000|2022-01-11 18:48:20|150.45|148.45|150.45|148.45|150.45|148.45|150.45|148.45|0
1641926910000|2022-01-11 18:48:30|150.59|148.59|150.59|148.59|150.59|148.59|150.59|148.59|0
1641926920000|2022-01-11 18:48:40|150.73|148.73|150.73|148.73|150.73|148.73|150.59|148.59|0
1641926930000|2022-01-11 18:48:50|150.59|148.59|151.58|149.58|151.58|149.58|150.59|148.59|0
1641926940000|2022-01-11 18:49:00|151.87|149.87|152.01|150.01|152.01|150.01|151.73|149.73|0
1641926950000|2022-01-11 18:49:10|151.87|149.87|152.44|150.44|152.44|150.44|151.87|149.87|0
1641926960000|2022-01-11 18:49:20|152.58|150.58|152.3|150.3|152.58|150.58|152.3|150.3|0
1641926970000|2022-01-11 18:49:30|152.15|150.15|152.01|150.01|152.15|150.15|152.01|150.01|0
1641926980000|2022-01-11 18:49:40|151.94|149.94|152.15|150.15|152.15|150.15|151.94|149.94|0
1641926990000|2022-01-11 18:49:50|152.01|150.01|152.3|150.3|152.3|150.3|152.01|150.01|0
1641927000000|2022-01-11 18:50:00|152.15|150.15|151.73|149.73|152.15|150.15|151.73|149.73|0
1641927010000|2022-01-11 18:50:10|151.58|149.58|151.73|149.73|151.73|149.73|151.58|149.58|0
1641927020000|2022-01-11 18:50:20|151.58|149.58|151.73|149.73|151.73|149.73|151.44|149.44|0
1641927030000|2022-01-11 18:50:30|151.58|149.58|151.73|149.73|151.73|149.73|151.58|149.58|0
1641927040000|2022-01-11 18:50:40|151.58|149.58|151.44|149.44|151.58|149.58|151.44|149.44|0
1641927050000|2022-01-11 18:50:50|151.58|149.58|151.3|149.3|151.58|149.58|151.3|149.3|0
1641927060000|2022-01-11 18:51:00|151.16|149.16|151.44|149.44|151.58|149.58|151.16|149.16|0
1641927070000|2022-01-11 18:51:10|151.58|149.58|151.73|149.73|151.73|149.73|151.58|149.58|0
1641927080000|2022-01-11 18:51:20|151.58|149.58|151.58|149.58|151.58|149.58|151.58|149.58|0
1641927090000|2022-01-11 18:51:30|151.44|149.44|151.3|149.3|151.44|149.44|151.16|149.16|0
1641927100000|2022-01-11 18:51:40|151.16|149.16|151.3|149.3|151.3|149.3|151.16|149.16|0
1641927110000|2022-01-11 18:51:50|151.16|149.16|151.16|149.16|151.16|149.16|151.16|149.16|0
1641927130000|2022-01-11 18:52:10|151.44|149.44|151.58|149.58|151.58|149.58|151.3|149.3|0
1641927140000|2022-01-11 18:52:20|151.72|149.72|152.01|150.01|152.01|150.01|151.72|149.72|0
1641927150000|2022-01-11 18:52:30|151.87|149.87|152.15|150.15|152.15|150.15|151.87|149.87|0
1641927160000|2022-01-11 18:52:40|152.01|150.01|151.58|149.58|152.01|150.01|151.58|149.58|0
1641927170000|2022-01-11 18:52:50|151.44|149.44|151.58|149.58|151.58|149.58|151.44|149.44|0
1641927180000|2022-01-11 18:53:00|151.44|149.44|151.44|149.44|151.44|149.44|151.44|149.44|0
1641927190000|2022-01-11 18:53:10|151.3|149.3|151.44|149.44|151.58|149.58|151.3|149.3|0
1641927200000|2022-01-11 18:53:20|151.3|149.3|151.44|149.44|151.44|149.44|151.3|149.3|0
1641927210000|2022-01-11 18:53:30|151.3|149.3|151.3|149.3|151.3|149.3|151.3|149.3|0
1641927220000|2022-01-11 18:53:40|151.44|149.44|151.44|149.44|151.58|149.58|151.44|149.44|0
1641927230000|2022-01-11 18:53:50|151.58|149.58|151.3|149.3|151.58|149.58|151.3|149.3|0
1641927240000|2022-01-11 18:54:00|151.44|149.44|151.3|149.3|151.44|149.44|151.3|149.3|0
1641927250000|2022-01-11 18:54:10|151.16|149.16|151.01|149.01|151.16|149.16|151.01|149.01|0
1641927260000|2022-01-11 18:54:20|151.16|149.16|151.16|149.16|151.16|149.16|151.16|149.16|0
1641927270000|2022-01-11 18:54:30|151.58|149.58|151.72|149.72|151.72|149.72|151.58|149.58|0
1641927280000|2022-01-11 18:54:40|151.58|149.58|151.44|149.44|151.58|149.58|151.44|149.44|0
1641927290000|2022-01-11 18:54:50|151.3|149.3|151.51|149.51|151.51|149.51|151.3|149.3|0
1641927300000|2022-01-11 18:55:00|151.3|149.3|151.44|149.44|151.44|149.44|151.3|149.3|0
1641927310000|2022-01-11 18:55:10|151.3|149.3|151.16|149.16|151.3|149.3|151.16|149.16|0
1641927320000|2022-01-11 18:55:20|151.01|149.01|151.01|149.01|151.01|149.01|151.01|149.01|0
1641927330000|2022-01-11 18:55:30|151.16|149.16|151.3|149.3|151.3|149.3|151.16|149.16|0
1641927340000|2022-01-11 18:55:40|151.44|149.44|151.3|149.3|151.44|149.44|151.3|149.3|0
1641927350000|2022-01-11 18:55:50|151.44|149.44|151.3|149.3|151.58|149.58|151.3|149.3|0
1641927360000|2022-01-11 18:56:00|151.15|149.15|151.3|149.3|151.3|149.3|151.01|149.01|0
1641927370000|2022-01-11 18:56:10|151.44|149.44|151.44|149.44|151.44|149.44|151.3|149.3|0
1641927380000|2022-01-11 18:56:20|151.3|149.3|151.3|149.3|151.3|149.3|151.3|149.3|0
1641927390000|2022-01-11 18:56:30|151.15|149.15|151.01|149.01|151.15|149.15|151.01|149.01|0
1641927400000|2022-01-11 18:56:40|151.3|149.3|151.23|149.23|151.3|149.3|151.23|149.23|0
1641927410000|2022-01-11 18:56:50|151.15|149.15|151.01|149.01|151.15|149.15|151.01|149.01|0
1641927420000|2022-01-11 18:57:00|151.15|149.15|151.15|149.15|151.15|149.15|151.15|149.15|0
1641927430000|2022-01-11 18:57:10|151.01|149.01|151.44|149.44|151.44|149.44|151.01|149.01|0
1641927440000|2022-01-11 18:57:20|151.15|149.15|151.01|149.01|151.15|149.15|151.01|149.01|0
1641927450000|2022-01-11 18:57:30|150.87|148.87|150.73|148.73|150.87|148.87|150.73|148.73|0
1641927460000|2022-01-11 18:57:40|150.59|148.59|150.3|148.3|150.59|148.59|150.3|148.3|0
1641927480000|2022-01-11 18:58:00|150.45|148.45|150.73|148.73|150.73|148.73|150.45|148.45|0
1641927490000|2022-01-11 18:58:10|150.87|148.87|150.87|148.87|151.01|149.01|150.87|148.87|0
1641927500000|2022-01-11 18:58:20|151.01|149.01|151.01|149.01|151.01|149.01|151.01|149.01|0
1641927510000|2022-01-11 18:58:30|151.15|149.15|151.15|149.15|151.15|149.15|151.15|149.15|0
1641927520000|2022-01-11 18:58:40|150.87|148.87|150.87|148.87|151.01|149.01|150.87|148.87|0
1641927530000|2022-01-11 18:58:50|151.01|149.01|151.15|149.15|151.15|149.15|151.01|149.01|0
1641927540000|2022-01-11 18:59:00|151.01|149.01|151.01|149.01|151.01|149.01|151.01|149.01|0
1641927550000|2022-01-11 18:59:10|151.15|149.15|151.01|149.01|151.15|149.15|151.01|149.01|0
1641927560000|2022-01-11 18:59:20|151.15|149.15|151.29|149.29|151.29|149.29|151.15|149.15|0
1641927570000|2022-01-11 18:59:30|151.15|149.15|151.15|149.15|151.15|149.15|151.15|149.15|0
1641927580000|2022-01-11 18:59:40|151.29|149.29|151.01|149.01|151.29|149.29|151.01|149.01|0
1641927590000|2022-01-11 18:59:50|150.73|148.73|150.44|148.44|150.73|148.73|150.44|148.44|0
1641927600000|2022-01-11 19:00:00|150.59|148.59|150.59|148.59|150.59|148.59|150.59|148.59|0
1641927610000|2022-01-11 19:00:10|150.52|148.52|150.59|148.59|150.59|148.59|150.44|148.44|0
1641927620000|2022-01-11 19:00:20|150.44|148.44|151.15|149.15|151.15|149.15|150.3|148.3|0
1641927630000|2022-01-11 19:00:30|151.29|149.29|151.29|149.29|151.44|149.44|151.29|149.29|0
1641927640000|2022-01-11 19:00:40|151.15|149.15|151.15|149.15|151.15|149.15|151.08|149.08|0
1641927650000|2022-01-11 19:00:50|151.29|149.29|151.72|149.72|151.72|149.72|151.29|149.29|0
1641927660000|2022-01-11 19:01:00|151.58|149.58|151.29|149.29|151.58|149.58|151.15|149.15|0
1641927670000|2022-01-11 19:01:10|151.44|149.44|151.44|149.44|151.58|149.58|151.44|149.44|0
1641927680000|2022-01-11 19:01:20|151.58|149.58|151.44|149.44|151.58|149.58|151.44|149.44|0
1641927690000|2022-01-11 19:01:30|151.29|149.29|151.29|149.29|151.37|149.37|151.29|149.29|0
1641927700000|2022-01-11 19:01:40|151.44|149.44|151.29|149.29|151.44|149.44|151.29|149.29|0
1641927710000|2022-01-11 19:01:50|151.23|149.23|151.44|149.44|151.44|149.44|151.23|149.23|0
1641927720000|2022-01-11 19:02:00|151.58|149.58|151.72|149.72|151.72|149.72|151.58|149.58|0
1641927730000|2022-01-11 19:02:10|151.86|149.86|151.86|149.86|151.86|149.86|151.86|149.86|0
1641927740000|2022-01-11 19:02:20|152|150|152.29|150.29|152.29|150.29|152|150|0
1641927750000|2022-01-11 19:02:30|152|150|151.58|149.58|152|150|151.58|149.58|0
1641927760000|2022-01-11 19:02:40|151.72|149.72|151.79|149.79|151.79|149.79|151.58|149.58|0
1641927770000|2022-01-11 19:02:50|151.72|149.72|151.58|149.58|151.86|149.86|151.58|149.58|0
1641927780000|2022-01-11 19:03:00|151.43|149.43|151.29|149.29|151.58|149.58|151.15|149.15|0
1641927790000|2022-01-11 19:03:10|151.15|149.15|151.01|149.01|151.15|149.15|151.01|149.01|0
1641927800000|2022-01-11 19:03:20|151.15|149.15|150.87|148.87|151.15|149.15|150.87|148.87|0
1641927820000|2022-01-11 19:03:40|151.01|149.01|151.01|149.01|151.01|149.01|150.87|148.87|0
1641927830000|2022-01-11 19:03:50|151.15|149.15|151.15|149.15|151.15|149.15|151.15|149.15|0
1641927840000|2022-01-11 19:04:00|151.29|149.29|151.43|149.43|151.43|149.43|151.29|149.29|0
1641927850000|2022-01-11 19:04:10|151.29|149.29|151.58|149.58|151.58|149.58|151.29|149.29|0
1641927860000|2022-01-11 19:04:20|151.43|149.43|151.43|149.43|151.58|149.58|151.43|149.43|0
1641927870000|2022-01-11 19:04:30|151.29|149.29|151.58|149.58|151.58|149.58|151.29|149.29|0
1641927880000|2022-01-11 19:04:40|151.29|149.29|151.72|149.72|151.72|149.72|151.29|149.29|0
1641927890000|2022-01-11 19:04:50|151.93|149.93|151.86|149.86|151.93|149.93|151.86|149.86|0
1641927900000|2022-01-11 19:05:00|151.72|149.72|151.72|149.72|151.72|149.72|151.58|149.58|0
1641927910000|2022-01-11 19:05:10|151.58|149.58|151.86|149.86|151.86|149.86|151.58|149.58|0
1641927920000|2022-01-11 19:05:20|151.79|149.79|151.57|149.57|151.86|149.86|151.57|149.57|0
1641927930000|2022-01-11 19:05:30|151.65|149.65|151.65|149.65|151.65|149.65|151.65|149.65|0
1641927940000|2022-01-11 19:05:40|151.72|149.72|151.72|149.72|151.86|149.86|151.72|149.72|0
1641927950000|2022-01-11 19:05:50|151.57|149.57|151.57|149.57|151.57|149.57|151.57|149.57|0
1641927960000|2022-01-11 19:06:00|151.43|149.43|152|150|152|150|151.43|149.43|0
1641927970000|2022-01-11 19:06:10|151.86|149.86|152.14|150.14|152.14|150.14|151.86|149.86|0
1641927980000|2022-01-11 19:06:20|151.57|149.57|151.57|149.57|151.57|149.57|151.57|149.57|0
1641927990000|2022-01-11 19:06:30|151.72|149.72|151.72|149.72|151.72|149.72|151.72|149.72|0
1641928000000|2022-01-11 19:06:40|151.86|149.86|151.86|149.86|151.86|149.86|151.57|149.57|0
1641928010000|2022-01-11 19:06:50|151.57|149.57|151.57|149.57|151.57|149.57|151.57|149.57|0
1641928020000|2022-01-11 19:07:00|151.43|149.43|151.57|149.57|151.57|149.57|151.43|149.43|0
1641928030000|2022-01-11 19:07:10|151.43|149.43|151.57|149.57|151.57|149.57|151.29|149.29|0
1641928050000|2022-01-11 19:07:30|151.72|149.72|151.86|149.86|151.86|149.86|151.72|149.72|0
1641928060000|2022-01-11 19:07:40|151.79|149.79|151.86|149.86|151.86|149.86|151.72|149.72|0
1641928070000|2022-01-11 19:07:50|152|150|152.14|150.14|152.14|150.14|152|150|0
1641928080000|2022-01-11 19:08:00|152.28|150.28|152.43|150.43|152.43|150.43|152.14|150.14|0
1641928090000|2022-01-11 19:08:10|152.14|150.14|151.86|149.86|152.14|150.14|151.72|149.72|0
1641928100000|2022-01-11 19:08:20|152|150|152|150|152|150|152|150|0
1641928120000|2022-01-11 19:08:40|152.14|150.14|152.28|150.28|152.28|150.28|152.14|150.14|0
1641928130000|2022-01-11 19:08:50|152.43|150.43|152.71|150.71|152.71|150.71|152.43|150.43|0
1641928140000|2022-01-11 19:09:00|152.85|150.85|152.71|150.71|152.85|150.85|152.71|150.71|0
1641928150000|2022-01-11 19:09:10|152.57|150.57|152.85|150.85|152.85|150.85|152.57|150.57|0
1641928160000|2022-01-11 19:09:20|152.57|150.57|152.57|150.57|152.57|150.57|152.57|150.57|0
1641928170000|2022-01-11 19:09:30|152.71|150.71|153|151|153|151|152.71|150.71|0
1641928180000|2022-01-11 19:09:40|153.28|151.28|154.72|152.72|154.72|152.72|153.28|151.28|0
1641928190000|2022-01-11 19:09:50|154.57|152.57|153.71|151.71|154.57|152.57|153.71|151.71|0
1641928200000|2022-01-11 19:10:00|153.43|151.43|153.71|151.71|153.71|151.71|153.14|151.14|0
1641928210000|2022-01-11 19:10:10|154|152|153.86|151.86|154.14|152.14|153.86|151.86|0
1641928220000|2022-01-11 19:10:20|154|152|153.28|151.28|154|152|153.28|151.28|0
1641928230000|2022-01-11 19:10:30|153.43|151.43|153.43|151.43|153.43|151.43|153.28|151.28|0
1641928240000|2022-01-11 19:10:40|153.57|151.57|153.43|151.43|153.57|151.57|153.43|151.43|0
1641928250000|2022-01-11 19:10:50|153.28|151.28|153|151|153.28|151.28|153|151|0
1641928260000|2022-01-11 19:11:00|152.85|150.85|152.85|150.85|152.85|150.85|152.85|150.85|0
1641928270000|2022-01-11 19:11:10|153.14|151.14|153.28|151.28|153.28|151.28|153.14|151.14|0
1641928280000|2022-01-11 19:11:20|153.14|151.14|153.28|151.28|153.28|151.28|153.14|151.14|0
1641928290000|2022-01-11 19:11:30|153.42|151.42|153.42|151.42|153.57|151.57|153.42|151.42|0
1641928300000|2022-01-11 19:11:40|153.57|151.57|153.57|151.57|153.57|151.57|153.57|151.57|0
1641928310000|2022-01-11 19:11:50|153.42|151.42|153.14|151.14|153.42|151.42|153.14|151.14|0
1641928320000|2022-01-11 19:12:00|153|151|152.71|150.71|153|151|152.57|150.57|0
1641928330000|2022-01-11 19:12:10|152.57|150.57|152.57|150.57|152.57|150.57|152.57|150.57|0
1641928340000|2022-01-11 19:12:20|152.71|150.71|152.85|150.85|153|151|152.71|150.71|0
1641928350000|2022-01-11 19:12:30|153|151|152.71|150.71|153|151|152.71|150.71|0
1641928360000|2022-01-11 19:12:40|152.57|150.57|152.71|150.71|152.71|150.71|152.57|150.57|0
1641928370000|2022-01-11 19:12:50|152.85|150.85|153.57|151.57|153.57|151.57|152.85|150.85|0
1641928380000|2022-01-11 19:13:00|153.85|151.85|154|152|154|152|153.85|151.85|0
1641928390000|2022-01-11 19:13:10|153.85|151.85|153.57|151.57|153.85|151.85|153.57|151.57|0
1641928400000|2022-01-11 19:13:20|153.42|151.42|153.14|151.14|153.42|151.42|153.14|151.14|0
1641928410000|2022-01-11 19:13:30|152.85|150.85|152.57|150.57|152.85|150.85|152.42|150.42|0
1641928420000|2022-01-11 19:13:40|152.71|150.71|152.99|150.99|152.99|150.99|152.71|150.71|0
1641928430000|2022-01-11 19:13:50|153.14|151.14|152.71|150.71|153.14|151.14|152.71|150.71|0
1641928440000|2022-01-11 19:14:00|152.85|150.85|152.85|150.85|152.85|150.85|152.85|150.85|0
1641928450000|2022-01-11 19:14:10|152.57|150.57|152.57|150.57|152.71|150.71|152.57|150.57|0
1641928460000|2022-01-11 19:14:20|152.71|150.71|152.42|150.42|152.71|150.71|152.42|150.42|0
1641928470000|2022-01-11 19:14:30|152.57|150.57|152.85|150.85|152.85|150.85|152.57|150.57|0
1641928480000|2022-01-11 19:14:40|152.71|150.71|152.57|150.57|152.71|150.71|152.42|150.42|0
1641928490000|2022-01-11 19:14:50|152.71|150.71|152.78|150.78|152.85|150.85|152.71|150.71|0
1641928500000|2022-01-11 19:15:00|152.85|150.85|152.57|150.57|152.85|150.85|152.57|150.57|0
1641928510000|2022-01-11 19:15:10|152.85|150.85|152.71|150.71|152.85|150.85|152.71|150.71|0
1641928520000|2022-01-11 19:15:20|152.57|150.57|152.85|150.85|152.85|150.85|152.57|150.57|0
1641928530000|2022-01-11 19:15:30|152.99|150.99|153.14|151.14|153.14|151.14|152.99|150.99|0
1641928540000|2022-01-11 19:15:40|152.85|150.85|153.14|151.14|153.14|151.14|152.85|150.85|0
1641928550000|2022-01-11 19:15:50|153.28|151.28|153.28|151.28|153.28|151.28|153.28|151.28|0
1641928560000|2022-01-11 19:16:00|153.21|151.21|153.14|151.14|153.21|151.21|153.14|151.14|0
1641928570000|2022-01-11 19:16:10|152.99|150.99|152.71|150.71|152.99|150.99|152.71|150.71|0
1641928580000|2022-01-11 19:16:20|152.56|150.56|152.42|150.42|152.56|150.56|152.42|150.42|0
1641928590000|2022-01-11 19:16:30|152.28|150.28|152.42|150.42|152.42|150.42|152.28|150.28|0
1641928600000|2022-01-11 19:16:40|152.56|150.56|152.56|150.56|152.56|150.56|152.28|150.28|0
1641928610000|2022-01-11 19:16:50|152.71|150.71|152.56|150.56|152.71|150.71|152.56|150.56|0
1641928620000|2022-01-11 19:17:00|152.71|150.71|152.85|150.85|152.85|150.85|152.71|150.71|0
1641928630000|2022-01-11 19:17:10|152.99|150.99|152.99|150.99|152.99|150.99|152.85|150.85|0
1641928640000|2022-01-11 19:17:20|152.85|150.85|152.85|150.85|152.99|150.99|152.85|150.85|0
1641928650000|2022-01-11 19:17:30|152.71|150.71|152.71|150.71|152.85|150.85|152.71|150.71|0
1641928660000|2022-01-11 19:17:40|152.56|150.56|152.42|150.42|152.56|150.56|152.42|150.42|0
1641928670000|2022-01-11 19:17:50|152.56|150.56|152.71|150.71|152.85|150.85|152.56|150.56|0
1641928680000|2022-01-11 19:18:00|152.42|150.42|152.42|150.42|152.42|150.42|152.28|150.28|0
1641928690000|2022-01-11 19:18:10|152.56|150.56|152.42|150.42|152.56|150.56|152.42|150.42|0
1641928700000|2022-01-11 19:18:20|152.49|150.49|152.56|150.56|152.56|150.56|152.42|150.42|0
1641928710000|2022-01-11 19:18:30|152.42|150.42|152.56|150.56|152.56|150.56|152.42|150.42|0
1641928720000|2022-01-11 19:18:40|152.42|150.42|152.42|150.42|152.42|150.42|152.42|150.42|0
1641928730000|2022-01-11 19:18:50|152.28|150.28|152.21|150.21|152.28|150.28|152.21|150.21|0
1641928740000|2022-01-11 19:19:00|151.99|149.99|151.85|149.85|151.99|149.99|151.85|149.85|0
1641928760000|2022-01-11 19:19:20|151.99|149.99|151.85|149.85|151.99|149.99|151.85|149.85|0
1641928770000|2022-01-11 19:19:30|151.99|149.99|151.99|149.99|151.99|149.99|151.99|149.99|0
1641928780000|2022-01-11 19:19:40|152.14|150.14|151.99|149.99|152.14|150.14|151.99|149.99|0
1641928790000|2022-01-11 19:19:50|152.13|150.13|151.99|149.99|152.13|150.13|151.99|149.99|0
1641928800000|2022-01-11 19:20:00|152.13|150.13|152.42|150.42|152.42|150.42|151.99|149.99|0
1641928810000|2022-01-11 19:20:10|152.28|150.28|152.13|150.13|152.28|150.28|152.13|150.13|0
1641928820000|2022-01-11 19:20:20|152.28|150.28|152.13|150.13|152.42|150.42|152.13|150.13|0
1641928830000|2022-01-11 19:20:30|152.28|150.28|152.28|150.28|152.28|150.28|152.28|150.28|0
1641928840000|2022-01-11 19:20:40|152.42|150.42|152.42|150.42|152.42|150.42|152.28|150.28|0
1641928850000|2022-01-11 19:20:50|152.56|150.56|152.42|150.42|152.56|150.56|152.42|150.42|0
1641928860000|2022-01-11 19:21:00|152.56|150.56|152.99|150.99|152.99|150.99|152.56|150.56|0
1641928870000|2022-01-11 19:21:10|153.13|151.13|152.99|150.99|153.13|151.13|152.99|150.99|0
1641928880000|2022-01-11 19:21:20|153.13|151.13|153.13|151.13|153.28|151.28|153.13|151.13|0
1641928890000|2022-01-11 19:21:30|152.99|150.99|152.99|150.99|152.99|150.99|152.99|150.99|0
1641928900000|2022-01-11 19:21:40|152.85|150.85|152.99|150.99|153.13|151.13|152.85|150.85|0
1641928910000|2022-01-11 19:21:50|152.85|150.85|152.7|150.7|152.85|150.85|152.7|150.7|0
1641928920000|2022-01-11 19:22:00|152.99|150.99|152.85|150.85|153.13|151.13|152.85|150.85|0
1641928930000|2022-01-11 19:22:10|152.99|150.99|152.85|150.85|152.99|150.99|152.85|150.85|0
1641928940000|2022-01-11 19:22:20|152.99|150.99|152.85|150.85|152.99|150.99|152.85|150.85|0
1641928950000|2022-01-11 19:22:30|152.99|150.99|152.85|150.85|152.99|150.99|152.85|150.85|0
1641928960000|2022-01-11 19:22:40|152.7|150.7|152.85|150.85|152.85|150.85|152.7|150.7|0
1641928970000|2022-01-11 19:22:50|152.7|150.7|152.78|150.78|152.85|150.85|152.7|150.7|0
1641928980000|2022-01-11 19:23:00|152.85|150.85|152.7|150.7|152.85|150.85|152.7|150.7|0
1641928990000|2022-01-11 19:23:10|152.85|150.85|152.7|150.7|152.85|150.85|152.7|150.7|0
1641929000000|2022-01-11 19:23:20|152.85|150.85|152.42|150.42|152.85|150.85|152.35|150.35|0
1641929010000|2022-01-11 19:23:30|152.56|150.56|152.7|150.7|152.7|150.7|152.56|150.56|0
1641929020000|2022-01-11 19:23:40|152.56|150.56|152.42|150.42|152.56|150.56|152.28|150.28|0
1641929030000|2022-01-11 19:23:50|152.27|150.27|152.42|150.42|152.42|150.42|152.27|150.27|0
1641929040000|2022-01-11 19:24:00|152.56|150.56|152.42|150.42|152.56|150.56|152.42|150.42|0
1641929050000|2022-01-11 19:24:10|152.56|150.56|152.56|150.56|152.56|150.56|152.42|150.42|0
1641929060000|2022-01-11 19:24:20|152.42|150.42|152.42|150.42|152.56|150.56|152.42|150.42|0
1641929070000|2022-01-11 19:24:30|152.27|150.27|152.27|150.27|152.42|150.42|152.27|150.27|0
1641929080000|2022-01-11 19:24:40|151.99|149.99|151.85|149.85|152.13|150.13|151.85|149.85|0
1641929090000|2022-01-11 19:24:50|151.99|149.99|151.99|149.99|151.99|149.99|151.99|149.99|0
1641929100000|2022-01-11 19:25:00|151.85|149.85|152.13|150.13|152.13|150.13|151.85|149.85|0
1641929110000|2022-01-11 19:25:10|151.99|149.99|152.13|150.13|152.13|150.13|151.99|149.99|0
1641929120000|2022-01-11 19:25:20|151.99|149.99|151.99|149.99|151.99|149.99|151.99|149.99|0
1641929130000|2022-01-11 19:25:30|151.85|149.85|151.85|149.85|151.85|149.85|151.85|149.85|0
1641929140000|2022-01-11 19:25:40|151.7|149.7|151.85|149.85|151.85|149.85|151.7|149.7|0
1641929150000|2022-01-11 19:25:50|151.92|149.92|151.99|149.99|151.99|149.99|151.92|149.92|0
1641929160000|2022-01-11 19:26:00|152.27|150.27|152.13|150.13|152.27|150.27|152.13|150.13|0
1641929170000|2022-01-11 19:26:10|152.27|150.27|152.13|150.13|152.27|150.27|152.13|150.13|0
1641929180000|2022-01-11 19:26:20|151.99|149.99|151.99|149.99|152.13|150.13|151.99|149.99|0
1641929190000|2022-01-11 19:26:30|152.13|150.13|152.27|150.27|152.56|150.56|152.13|150.13|0
1641929200000|2022-01-11 19:26:40|152.2|150.2|151.99|149.99|152.2|150.2|151.99|149.99|0
1641929210000|2022-01-11 19:26:50|151.85|149.85|151.85|149.85|151.85|149.85|151.85|149.85|0
1641929220000|2022-01-11 19:27:00|151.99|149.99|151.7|149.7|151.99|149.99|151.7|149.7|0
1641929230000|2022-01-11 19:27:10|151.85|149.85|151.85|149.85|151.85|149.85|151.85|149.85|0
1641929240000|2022-01-11 19:27:20|151.78|149.78|151.78|149.78|151.78|149.78|151.78|149.78|0
1641929250000|2022-01-11 19:27:30|151.85|149.85|151.85|149.85|151.85|149.85|151.85|149.85|0
1641929260000|2022-01-11 19:27:40|151.7|149.7|151.7|149.7|151.7|149.7|151.56|149.56|0
1641929270000|2022-01-11 19:27:50|151.56|149.56|150.99|148.99|151.56|149.56|150.99|148.99|0
1641929280000|2022-01-11 19:28:00|150.85|148.85|150.99|148.99|150.99|148.99|150.85|148.85|0
1641929290000|2022-01-11 19:28:10|151.14|149.14|151.14|149.14|151.14|149.14|151.14|149.14|0
1641929300000|2022-01-11 19:28:20|150.99|148.99|151.14|149.14|151.14|149.14|150.99|148.99|0
1641929310000|2022-01-11 19:28:30|150.99|148.99|151.13|149.13|151.14|149.14|150.99|148.99|0
1641929320000|2022-01-11 19:28:40|150.99|148.99|150.99|148.99|150.99|148.99|150.99|148.99|0
1641929330000|2022-01-11 19:28:50|151.13|149.13|150.99|148.99|151.13|149.13|150.99|148.99|0
1641929340000|2022-01-11 19:29:00|150.85|148.85|151.42|149.42|151.42|149.42|150.85|148.85|0
1641929350000|2022-01-11 19:29:10|151.28|149.28|151.28|149.28|151.28|149.28|151.13|149.13|0
1641929370000|2022-01-11 19:29:30|151.13|149.13|150.99|148.99|151.13|149.13|150.99|148.99|0
1641929380000|2022-01-11 19:29:40|150.85|148.85|150.99|148.99|150.99|148.99|150.85|148.85|0
1641929390000|2022-01-11 19:29:50|150.85|148.85|150.99|148.99|150.99|148.99|150.85|148.85|0
1641929400000|2022-01-11 19:30:00|151.13|149.13|151.56|149.56|151.56|149.56|151.13|149.13|0
1641929410000|2022-01-11 19:30:10|151.7|149.7|151.92|149.92|151.92|149.92|151.7|149.7|0
1641929420000|2022-01-11 19:30:20|151.7|149.7|151.28|149.28|151.7|149.7|151.28|149.28|0
1641929430000|2022-01-11 19:30:30|151.56|149.56|151.42|149.42|151.56|149.56|151.42|149.42|0
1641929440000|2022-01-11 19:30:40|151.13|149.13|151.28|149.28|151.28|149.28|151.13|149.13|0
1641929450000|2022-01-11 19:30:50|151.21|149.21|151.13|149.13|151.21|149.21|151.13|149.13|0
1641929460000|2022-01-11 19:31:00|151.28|149.28|151.28|149.28|151.28|149.28|151.28|149.28|0
1641929470000|2022-01-11 19:31:10|151.42|149.42|151.28|149.28|151.42|149.42|151.28|149.28|0
1641929480000|2022-01-11 19:31:20|151.42|149.42|151.7|149.7|151.7|149.7|151.42|149.42|0
1641929490000|2022-01-11 19:31:30|151.56|149.56|151.84|149.84|151.84|149.84|151.56|149.56|0
1641929500000|2022-01-11 19:31:40|151.42|149.42|152.27|150.27|152.27|150.27|151.42|149.42|0
1641929510000|2022-01-11 19:31:50|152.41|150.41|152.27|150.27|152.41|150.41|152.13|150.13|0
1641929520000|2022-01-11 19:32:00|151.99|149.99|151.99|149.99|151.99|149.99|151.84|149.84|0
1641929530000|2022-01-11 19:32:10|151.7|149.7|151.84|149.84|151.84|149.84|151.7|149.7|0
1641929540000|2022-01-11 19:32:20|151.99|149.99|151.84|149.84|151.99|149.99|151.84|149.84|0
1641929550000|2022-01-11 19:32:30|152.27|150.27|152.13|150.13|152.27|150.27|151.98|149.98|0
1641929560000|2022-01-11 19:32:40|152.27|150.27|152.63|150.63|152.63|150.63|152.27|150.27|0
1641929570000|2022-01-11 19:32:50|152.55|150.55|152.27|150.27|152.55|150.55|152.27|150.27|0
1641929580000|2022-01-11 19:33:00|152.13|150.13|151.98|149.98|152.27|150.27|151.98|149.98|0
1641929590000|2022-01-11 19:33:10|152.13|150.13|152.84|150.84|152.84|150.84|152.13|150.13|0
1641929600000|2022-01-11 19:33:20|152.7|150.7|152.13|150.13|152.84|150.84|152.13|150.13|0
1641929610000|2022-01-11 19:33:30|151.98|149.98|152.13|150.13|152.27|150.27|151.98|149.98|0
1641929620000|2022-01-11 19:33:40|152.41|150.41|152.13|150.13|152.55|150.55|152.13|150.13|0
1641929630000|2022-01-11 19:33:50|151.98|149.98|152.13|150.13|152.13|150.13|151.98|149.98|0
1641929640000|2022-01-11 19:34:00|152.27|150.27|151.98|149.98|152.27|150.27|151.98|149.98|0
1641929650000|2022-01-11 19:34:10|152.27|150.27|152.27|150.27|152.27|150.27|152.27|150.27|0
1641929660000|2022-01-11 19:34:20|152.41|150.41|152.13|150.13|152.41|150.41|152.13|150.13|0
1641929670000|2022-01-11 19:34:30|152.27|150.27|151.98|149.98|152.27|150.27|151.98|149.98|0
1641929680000|2022-01-11 19:34:40|151.84|149.84|151.98|149.98|151.98|149.98|151.84|149.84|0
1641929690000|2022-01-11 19:34:50|151.84|149.84|151.84|149.84|151.84|149.84|151.84|149.84|0
1641929700000|2022-01-11 19:35:00|151.98|149.98|152.13|150.13|152.13|150.13|151.98|149.98|0
1641929710000|2022-01-11 19:35:10|151.98|149.98|152.48|150.48|152.48|150.48|151.98|149.98|0
1641929720000|2022-01-11 19:35:20|152.41|150.41|152.41|150.41|152.41|150.41|152.27|150.27|0
1641929730000|2022-01-11 19:35:30|152.55|150.55|152.41|150.41|152.55|150.55|152.41|150.41|0
1641929740000|2022-01-11 19:35:40|152.55|150.55|152.7|150.7|152.7|150.7|152.55|150.55|0
1641929750000|2022-01-11 19:35:50|152.55|150.55|151.98|149.98|152.55|150.55|151.98|149.98|0
1641929760000|2022-01-11 19:36:00|152.13|150.13|152.13|150.13|152.13|150.13|152.13|150.13|0
1641929770000|2022-01-11 19:36:10|151.98|149.98|151.7|149.7|151.98|149.98|151.7|149.7|0
1641929780000|2022-01-11 19:36:20|151.84|149.84|151.7|149.7|151.84|149.84|151.7|149.7|0
1641929790000|2022-01-11 19:36:30|151.56|149.56|151.41|149.41|151.56|149.56|151.41|149.41|0
1641929800000|2022-01-11 19:36:40|151.27|149.27|151.41|149.41|151.41|149.41|151.27|149.27|0
1641929810000|2022-01-11 19:36:50|151.27|149.27|151.27|149.27|151.27|149.27|151.27|149.27|0
1641929820000|2022-01-11 19:37:00|151.41|149.41|151.41|149.41|151.56|149.56|151.41|149.41|0
1641929830000|2022-01-11 19:37:10|151.56|149.56|151.41|149.41|151.56|149.56|151.41|149.41|0
1641929840000|2022-01-11 19:37:20|151.27|149.27|151.41|149.41|151.41|149.41|151.27|149.27|0
1641929850000|2022-01-11 19:37:30|151.27|149.27|151.27|149.27|151.27|149.27|151.27|149.27|0
1641929860000|2022-01-11 19:37:40|151.13|149.13|151.13|149.13|151.27|149.27|151.13|149.13|0
1641929880000|2022-01-11 19:38:00|150.99|148.99|151.13|149.13|151.13|149.13|150.99|148.99|0
1641929890000|2022-01-11 19:38:10|150.99|148.99|151.06|149.06|151.06|149.06|150.99|148.99|0
1641929900000|2022-01-11 19:38:20|150.99|148.99|150.99|148.99|150.99|148.99|150.99|148.99|0
1641929910000|2022-01-11 19:38:30|151.27|149.27|151.41|149.41|151.41|149.41|151.27|149.27|0
1641929920000|2022-01-11 19:38:40|151.27|149.27|151.41|149.41|151.41|149.41|151.27|149.27|0
1641929930000|2022-01-11 19:38:50|151.49|149.49|151.27|149.27|151.49|149.49|151.27|149.27|0
1641929950000|2022-01-11 19:39:10|151.13|149.13|150.99|148.99|151.13|149.13|150.99|148.99|0
1641929960000|2022-01-11 19:39:20|151.13|149.13|150.42|148.42|151.13|149.13|150.42|148.42|0
1641929970000|2022-01-11 19:39:30|150.28|148.28|149.71|147.71|150.28|148.28|149.71|147.71|0
1641929980000|2022-01-11 19:39:40|149.43|147.43|149.57|147.57|149.57|147.57|149.43|147.43|0
1641929990000|2022-01-11 19:39:50|149.71|147.71|149.86|147.86|150|148|149.71|147.71|0
1641930000000|2022-01-11 19:40:00|150|148|150|148|150.14|148.14|150|148|0
1641930010000|2022-01-11 19:40:10|150.14|148.14|150.14|148.14|150.28|148.28|150.14|148.14|0
1641930020000|2022-01-11 19:40:20|150|148|149.79|147.79|150|148|149.79|147.79|0
1641930030000|2022-01-11 19:40:30|149.71|147.71|149.71|147.71|149.71|147.71|149.71|147.71|0
1641930040000|2022-01-11 19:40:40|149.85|147.85|149.85|147.85|149.93|147.93|149.85|147.85|0
1641930050000|2022-01-11 19:40:50|150|148|150.14|148.14|150.14|148.14|150|148|0
1641930060000|2022-01-11 19:41:00|150|148|149.85|147.85|150|148|149.85|147.85|0
1641930070000|2022-01-11 19:41:10|150|148|149.85|147.85|150|148|149.85|147.85|0
1641930080000|2022-01-11 19:41:20|149.71|147.71|149.57|147.57|149.71|147.71|149.57|147.57|0
1641930090000|2022-01-11 19:41:30|149.43|147.43|149.43|147.43|149.57|147.57|149.43|147.43|0
1641930100000|2022-01-11 19:41:40|149.57|147.57|149.57|147.57|149.71|147.71|149.57|147.57|0
1641930110000|2022-01-11 19:41:50|149.71|147.71|149.57|147.57|149.71|147.71|149.57|147.57|0
1641930120000|2022-01-11 19:42:00|149.43|147.43|149.29|147.29|149.43|147.43|149.29|147.29|0
1641930130000|2022-01-11 19:42:10|149.15|147.15|149.15|147.15|149.15|147.15|149.15|147.15|0
1641930140000|2022-01-11 19:42:20|149.43|147.43|149.43|147.43|149.43|147.43|149.43|147.43|0
1641930150000|2022-01-11 19:42:30|149.29|147.29|149.29|147.29|149.29|147.29|149.29|147.29|0
1641930170000|2022-01-11 19:42:50|149.43|147.43|149.43|147.43|149.43|147.43|149.43|147.43|0
1641930180000|2022-01-11 19:43:00|149.57|147.57|149.57|147.57|149.57|147.57|149.43|147.43|0
1641930190000|2022-01-11 19:43:10|149.43|147.43|149.43|147.43|149.43|147.43|149.43|147.43|0
1641930200000|2022-01-11 19:43:20|149.57|147.57|149.57|147.57|149.57|147.57|149.57|147.57|0
1641930210000|2022-01-11 19:43:30|149.71|147.71|149.71|147.71|149.71|147.71|149.71|147.71|0
1641930220000|2022-01-11 19:43:40|149.57|147.57|149.57|147.57|149.57|147.57|149.57|147.57|0
1641930230000|2022-01-11 19:43:50|149.71|147.71|149.71|147.71|149.71|147.71|149.71|147.71|0
1641930240000|2022-01-11 19:44:00|149.99|147.99|150.14|148.14|150.14|148.14|149.99|147.99|0
1641930250000|2022-01-11 19:44:10|150.13|148.13|149.85|147.85|150.13|148.13|149.85|147.85|0
1641930260000|2022-01-11 19:44:20|149.99|147.99|150.13|148.13|150.13|148.13|149.99|147.99|0
1641930270000|2022-01-11 19:44:30|149.99|147.99|149.71|147.71|149.99|147.99|149.71|147.71|0
1641930280000|2022-01-11 19:44:40|149.29|147.29|149.29|147.29|149.29|147.29|149.15|147.15|0
1641930290000|2022-01-11 19:44:50|149.15|147.15|149.29|147.29|149.29|147.29|149.15|147.15|0
1641930300000|2022-01-11 19:45:00|149.15|147.15|149.15|147.15|149.15|147.15|149.01|147.01|0
1641930310000|2022-01-11 19:45:10|149.29|147.29|149.29|147.29|149.29|147.29|149.29|147.29|0
1641930330000|2022-01-11 19:45:30|149.15|147.15|149.29|147.29|149.29|147.29|149.15|147.15|0
1641930340000|2022-01-11 19:45:40|149.15|147.15|149.15|147.15|149.15|147.15|149.15|147.15|0
1641930350000|2022-01-11 19:45:50|149.29|147.29|149.15|147.15|149.29|147.29|149.15|147.15|0
1641930360000|2022-01-11 19:46:00|149.01|147.01|149.01|147.01|149.01|147.01|149.01|147.01|0
1641930370000|2022-01-11 19:46:10|148.87|146.87|148.87|146.87|148.87|146.87|148.87|146.87|0
1641930380000|2022-01-11 19:46:20|148.73|146.73|148.73|146.73|148.73|146.73|148.73|146.73|0
1641930390000|2022-01-11 19:46:30|148.59|146.59|148.59|146.59|148.59|146.59|148.59|146.59|0
1641930400000|2022-01-11 19:46:40|148.44|146.44|148.87|146.87|148.87|146.87|148.44|146.44|0
1641930410000|2022-01-11 19:46:50|149.01|147.01|148.87|146.87|149.01|147.01|148.87|146.87|0
1641930420000|2022-01-11 19:47:00|148.58|146.58|148.58|146.58|148.58|146.58|148.58|146.58|0
1641930430000|2022-01-11 19:47:10|148.44|146.44|148.44|146.44|148.44|146.44|148.44|146.44|0
1641930440000|2022-01-11 19:47:20|148.58|146.58|148.3|146.3|148.58|146.58|148.3|146.3|0
1641930450000|2022-01-11 19:47:30|148.44|146.44|148.44|146.44|148.44|146.44|148.44|146.44|0
1641930460000|2022-01-11 19:47:40|148.58|146.58|148.44|146.44|148.58|146.58|148.44|146.44|0
1641930490000|2022-01-11 19:48:10|148.58|146.58|148.72|146.72|148.72|146.72|148.58|146.58|0
1641930500000|2022-01-11 19:48:20|148.58|146.58|148.44|146.44|148.58|146.58|148.44|146.44|0
1641930510000|2022-01-11 19:48:30|148.58|146.58|148.44|146.44|148.58|146.58|148.44|146.44|0
1641930520000|2022-01-11 19:48:40|148.3|146.3|148.3|146.3|148.3|146.3|148.3|146.3|0
1641930530000|2022-01-11 19:48:50|148.16|146.16|148.3|146.3|148.3|146.3|148.16|146.16|0
1641930540000|2022-01-11 19:49:00|148.44|146.44|148.44|146.44|148.44|146.44|148.3|146.3|0
1641930550000|2022-01-11 19:49:10|148.3|146.3|148.3|146.3|148.3|146.3|148.3|146.3|0
1641930560000|2022-01-11 19:49:20|148.16|146.16|148.16|146.16|148.3|146.3|148.16|146.16|0
1641930580000|2022-01-11 19:49:40|148.02|146.02|147.74|145.74|148.02|146.02|147.74|145.74|0
1641930590000|2022-01-11 19:49:50|147.88|145.88|147.96|145.96|147.96|145.96|147.88|145.88|0
1641930600000|2022-01-11 19:50:00|148.02|146.02|148.02|146.02|148.02|146.02|148.02|146.02|0
1641930610000|2022-01-11 19:50:10|147.88|145.88|148.02|146.02|148.16|146.16|147.88|145.88|0
1641930620000|2022-01-11 19:50:20|148.16|146.16|148.16|146.16|148.16|146.16|148.16|146.16|0
1641930630000|2022-01-11 19:50:30|148.3|146.3|148.3|146.3|148.44|146.44|148.3|146.3|0
1641930640000|2022-01-11 19:50:40|148.44|146.44|148.44|146.44|148.44|146.44|148.44|146.44|0
1641930660000|2022-01-11 19:51:00|148.58|146.58|148.44|146.44|148.58|146.58|148.44|146.44|0
1641930670000|2022-01-11 19:51:10|148.3|146.3|148.44|146.44|148.44|146.44|148.16|146.16|0
1641930680000|2022-01-11 19:51:20|148.72|146.72|148.72|146.72|148.86|146.86|148.72|146.72|0
1641930690000|2022-01-11 19:51:30|148.58|146.58|148.72|146.72|148.72|146.72|148.58|146.58|0
1641930700000|2022-01-11 19:51:40|148.86|146.86|148.72|146.72|148.86|146.86|148.72|146.72|0
1641930710000|2022-01-11 19:51:50|148.86|146.86|148.58|146.58|148.86|146.86|148.58|146.58|0
1641930720000|2022-01-11 19:52:00|148.72|146.72|148.86|146.86|148.86|146.86|148.72|146.72|0
1641930730000|2022-01-11 19:52:10|148.72|146.72|148.58|146.58|148.72|146.72|148.58|146.58|0
1641930750000|2022-01-11 19:52:30|148.65|146.65|148.58|146.58|148.65|146.65|148.58|146.58|0
1641930760000|2022-01-11 19:52:40|148.72|146.72|148.86|146.86|148.86|146.86|148.58|146.58|0
1641930770000|2022-01-11 19:52:50|148.72|146.72|148.65|146.65|148.72|146.72|148.58|146.58|0
1641930780000|2022-01-11 19:53:00|148.44|146.44|148.3|146.3|148.44|146.44|148.3|146.3|0
1641930790000|2022-01-11 19:53:10|148.44|146.44|148.58|146.58|148.58|146.58|148.44|146.44|0
1641930800000|2022-01-11 19:53:20|148.3|146.3|148.3|146.3|148.3|146.3|148.3|146.3|0
1641930810000|2022-01-11 19:53:30|148.16|146.16|148.02|146.02|148.16|146.16|148.02|146.02|0
1641930820000|2022-01-11 19:53:40|147.74|145.74|147.6|145.6|147.74|145.74|147.46|145.46|0
1641930830000|2022-01-11 19:53:50|147.46|145.46|147.32|145.32|147.46|145.46|147.32|145.32|0
1641930840000|2022-01-11 19:54:00|147.46|145.46|147.32|145.32|147.46|145.46|147.32|145.32|0
1641930850000|2022-01-11 19:54:10|147.18|145.18|147.18|145.18|147.18|145.18|147.18|145.18|0
1641930860000|2022-01-11 19:54:20|147.32|145.32|147.6|145.6|147.6|145.6|147.32|145.32|0
1641930870000|2022-01-11 19:54:30|147.88|145.88|147.46|145.46|147.88|145.88|147.46|145.46|0
1641930880000|2022-01-11 19:54:40|147.32|145.32|147.18|145.18|147.32|145.32|147.18|145.18|0
1641930890000|2022-01-11 19:54:50|147.04|145.04|147.46|145.46|147.46|145.46|147.04|145.04|0
1641930900000|2022-01-11 19:55:00|147.32|145.32|147.74|145.74|147.74|145.74|147.32|145.32|0
1641930910000|2022-01-11 19:55:10|147.6|145.6|147.46|145.46|147.6|145.6|147.46|145.46|0
1641930920000|2022-01-11 19:55:20|147.32|145.32|147.04|145.04|147.32|145.32|147.04|145.04|0
1641930930000|2022-01-11 19:55:30|146.9|144.9|146.76|144.76|146.9|144.9|146.76|144.76|0
1641930940000|2022-01-11 19:55:40|146.62|144.62|146.48|144.48|146.62|144.62|146.48|144.48|0
1641930950000|2022-01-11 19:55:50|146.35|144.35|146.35|144.35|146.35|144.35|146.21|144.21|0
1641930960000|2022-01-11 19:56:00|146.21|144.21|145.93|143.93|146.21|144.21|145.93|143.93|0
1641930970000|2022-01-11 19:56:10|146.07|144.07|145.93|143.93|146.07|144.07|145.93|143.93|0
1641930980000|2022-01-11 19:56:20|146.07|144.07|146.07|144.07|146.07|144.07|146.07|144.07|0
1641930990000|2022-01-11 19:56:30|146.21|144.21|145.93|143.93|146.21|144.21|145.93|143.93|0
1641931000000|2022-01-11 19:56:40|145.65|143.65|145.93|143.93|145.93|143.93|145.65|143.65|0
1641931010000|2022-01-11 19:56:50|145.79|143.79|145.65|143.65|145.79|143.79|145.65|143.65|0
1641931020000|2022-01-11 19:57:00|145.37|143.37|145.37|143.37|145.51|143.51|145.37|143.37|0
1641931030000|2022-01-11 19:57:10|145.51|143.51|145.51|143.51|145.51|143.51|145.37|143.37|0
1641931040000|2022-01-11 19:57:20|145.65|143.65|145.79|143.79|145.79|143.79|145.65|143.65|0
1641931050000|2022-01-11 19:57:30|146.07|144.07|145.65|143.65|146.07|144.07|145.65|143.65|0
1641931060000|2022-01-11 19:57:40|145.93|143.93|145.93|143.93|145.93|143.93|145.93|143.93|0
1641931070000|2022-01-11 19:57:50|146.07|144.07|146.34|144.34|146.34|144.34|146.07|144.07|0
1641931080000|2022-01-11 19:58:00|146.21|144.21|146.76|144.76|146.76|144.76|146.21|144.21|0
1641931090000|2022-01-11 19:58:10|147.04|145.04|147.04|145.04|147.32|145.32|147.04|145.04|0
1641931100000|2022-01-11 19:58:20|147.18|145.18|146.9|144.9|147.18|145.18|146.9|144.9|0
1641931110000|2022-01-11 19:58:30|147.04|145.04|147.18|145.18|147.18|145.18|146.9|144.9|0
1641931120000|2022-01-11 19:58:40|147.04|145.04|147.04|145.04|147.04|145.04|147.04|145.04|0
1641931130000|2022-01-11 19:58:50|147.18|145.18|147.04|145.04|147.18|145.18|147.04|145.04|0
1641931140000|2022-01-11 19:59:00|147.32|145.32|147.74|145.74|147.74|145.74|147.32|145.32|0
1641931150000|2022-01-11 19:59:10|147.6|145.6|147.46|145.46|147.6|145.6|147.46|145.46|0
1641931160000|2022-01-11 19:59:20|147.32|145.32|147.46|145.46|147.6|145.6|147.32|145.32|0
1641931170000|2022-01-11 19:59:30|147.6|145.6|147.88|145.88|147.88|145.88|147.6|145.6|0
1641931180000|2022-01-11 19:59:40|148.02|146.02|147.88|145.88|148.02|146.02|147.88|145.88|0
1641931190000|2022-01-11 19:59:50|148.02|146.02|148.02|146.02|148.16|146.16|148.02|146.02|0
1641931200000|2022-01-11 20:00:00|147.88|145.88|147.74|145.74|148.02|146.02|147.74|145.74|0
1641931210000|2022-01-11 20:00:10|147.18|145.18|146.9|144.9|147.18|145.18|146.9|144.9|0
1641931220000|2022-01-11 20:00:20|146.76|144.76|146.9|144.9|146.9|144.9|146.76|144.76|0
1641931230000|2022-01-11 20:00:30|146.62|144.62|146.62|144.62|146.62|144.62|146.48|144.48|0
1641931240000|2022-01-11 20:00:40|146.76|144.76|146.76|144.76|146.76|144.76|146.76|144.76|0
1641931250000|2022-01-11 20:00:50|146.9|144.9|146.76|144.76|146.9|144.9|146.76|144.76|0
1641931260000|2022-01-11 20:01:00|146.9|144.9|146.9|144.9|146.9|144.9|146.76|144.76|0
1641931270000|2022-01-11 20:01:10|147.04|145.04|146.76|144.76|147.04|145.04|146.76|144.76|0
1641931280000|2022-01-11 20:01:20|146.48|144.48|146.06|144.06|146.48|144.48|146.06|144.06|0
1641931290000|2022-01-11 20:01:30|146.48|144.48|146.9|144.9|146.9|144.9|146.48|144.48|0
1641931300000|2022-01-11 20:01:40|146.76|144.76|147.18|145.18|147.18|145.18|146.76|144.76|0
1641931310000|2022-01-11 20:01:50|147.04|145.04|147.04|145.04|147.04|145.04|146.9|144.9|0
1641931320000|2022-01-11 20:02:00|147.18|145.18|147.18|145.18|147.18|145.18|147.18|145.18|0
1641931330000|2022-01-11 20:02:10|146.9|144.9|146.34|144.34|146.9|144.9|146.34|144.34|0
1641931340000|2022-01-11 20:02:20|146.48|144.48|146.34|144.34|146.48|144.48|146.34|144.34|0
1641931350000|2022-01-11 20:02:30|146.48|144.48|146.48|144.48|146.48|144.48|146.34|144.34|0
1641931360000|2022-01-11 20:02:40|146.34|144.34|146.62|144.62|146.62|144.62|146.34|144.34|0
1641931370000|2022-01-11 20:02:50|146.76|144.76|146.76|144.76|146.76|144.76|146.76|144.76|0
1641931380000|2022-01-11 20:03:00|146.9|144.9|147.6|145.6|147.6|145.6|146.9|144.9|0
1641931390000|2022-01-11 20:03:10|147.73|145.73|147.59|145.59|147.87|145.87|147.59|145.59|0
1641931400000|2022-01-11 20:03:20|147.73|145.73|147.73|145.73|147.73|145.73|147.73|145.73|0
1641931410000|2022-01-11 20:03:30|147.18|145.18|146.9|144.9|147.18|145.18|146.9|144.9|0
1641931420000|2022-01-11 20:03:40|147.04|145.04|147.04|145.04|147.04|145.04|146.9|144.9|0
1641931430000|2022-01-11 20:03:50|147.18|145.18|146.76|144.76|147.18|145.18|146.76|144.76|0
1641931440000|2022-01-11 20:04:00|146.9|144.9|146.83|144.83|146.9|144.9|146.76|144.76|0
1641931450000|2022-01-11 20:04:10|146.76|144.76|146.9|144.9|146.9|144.9|146.76|144.76|0
1641931460000|2022-01-11 20:04:20|146.76|144.76|147.04|145.04|147.04|145.04|146.76|144.76|0
1641931470000|2022-01-11 20:04:30|146.97|144.97|146.76|144.76|147.04|145.04|146.76|144.76|0
1641931480000|2022-01-11 20:04:40|147.04|145.04|146.9|144.9|147.04|145.04|146.9|144.9|0
1641931490000|2022-01-11 20:04:50|146.76|144.76|146.62|144.62|146.76|144.76|146.62|144.62|0
1641931500000|2022-01-11 20:05:00|146.48|144.48|146.62|144.62|146.62|144.62|146.48|144.48|0
1641931510000|2022-01-11 20:05:10|146.48|144.48|146.34|144.34|146.48|144.48|146.34|144.34|0
1641931520000|2022-01-11 20:05:20|146.2|144.2|146.2|144.2|146.2|144.2|146.2|144.2|0
1641931530000|2022-01-11 20:05:30|146.34|144.34|146.06|144.06|146.34|144.34|146.06|144.06|0
1641931540000|2022-01-11 20:05:40|145.92|143.92|145.51|143.51|145.92|143.92|145.51|143.51|0
1641931550000|2022-01-11 20:05:50|145.37|143.37|145.65|143.65|145.65|143.65|145.37|143.37|0
1641931560000|2022-01-11 20:06:00|145.92|143.92|146.2|144.2|146.34|144.34|145.92|143.92|0
1641931570000|2022-01-11 20:06:10|146.06|144.06|145.65|143.65|146.06|144.06|145.65|143.65|0
1641931580000|2022-01-11 20:06:20|145.78|143.78|145.78|143.78|145.78|143.78|145.65|143.65|0
1641931590000|2022-01-11 20:06:30|145.65|143.65|145.51|143.51|145.65|143.65|145.51|143.51|0
1641931600000|2022-01-11 20:06:40|145.65|143.65|145.65|143.65|145.65|143.65|145.51|143.51|0
1641931610000|2022-01-11 20:06:50|145.23|143.23|144.95|142.95|145.23|143.23|144.95|142.95|0
1641931620000|2022-01-11 20:07:00|144.89|142.89|145.23|143.23|145.23|143.23|144.89|142.89|0
1641931630000|2022-01-11 20:07:10|145.37|143.37|144.95|142.95|145.37|143.37|144.95|142.95|0
1641931640000|2022-01-11 20:07:20|145.09|143.09|144.82|142.82|145.09|143.09|144.82|142.82|0
1641931650000|2022-01-11 20:07:30|144.95|142.95|144.68|142.68|144.95|142.95|144.68|142.68|0
1641931660000|2022-01-11 20:07:40|144.81|142.81|144.81|142.81|144.81|142.81|144.68|142.68|0
1641931670000|2022-01-11 20:07:50|144.54|142.54|144.54|142.54|144.68|142.68|144.54|142.54|0
1641931680000|2022-01-11 20:08:00|144.4|142.4|144.54|142.54|144.54|142.54|144.4|142.4|0
1641931690000|2022-01-11 20:08:10|144.26|142.26|144.4|142.4|144.4|142.4|144.13|142.13|0
1641931700000|2022-01-11 20:08:20|144.54|142.54|144.4|142.4|144.54|142.54|144.4|142.4|0
1641931710000|2022-01-11 20:08:30|144.13|142.13|144.26|142.26|144.26|142.26|143.99|141.99|0
1641931720000|2022-01-11 20:08:40|144.4|142.4|144.4|142.4|144.4|142.4|144.4|142.4|0
1641931730000|2022-01-11 20:08:50|144.54|142.54|144.13|142.13|144.54|142.54|144.13|142.13|0
1641931740000|2022-01-11 20:09:00|143.99|141.99|144.26|142.26|144.26|142.26|143.99|141.99|0
1641931750000|2022-01-11 20:09:10|144.12|142.12|144.26|142.26|144.26|142.26|144.12|142.12|0
1641931760000|2022-01-11 20:09:20|144.54|142.54|144.47|142.47|144.54|142.54|144.47|142.47|0
1641931770000|2022-01-11 20:09:30|144.54|142.54|144.95|142.95|144.95|142.95|144.54|142.54|0
1641931780000|2022-01-11 20:09:40|145.09|143.09|145.37|143.37|145.37|143.37|145.09|143.09|0
1641931790000|2022-01-11 20:09:50|145.09|143.09|145.23|143.23|145.23|143.23|144.95|142.95|0
1641931800000|2022-01-11 20:10:00|145.09|143.09|145.09|143.09|145.23|143.23|145.09|143.09|0
1641931810000|2022-01-11 20:10:10|145.23|143.23|145.09|143.09|145.37|143.37|145.09|143.09|0
1641931820000|2022-01-11 20:10:20|145.16|143.16|145.23|143.23|145.23|143.23|145.16|143.16|0
1641931830000|2022-01-11 20:10:30|145.09|143.09|145.23|143.23|145.23|143.23|145.09|143.09|0
1641931840000|2022-01-11 20:10:40|145.09|143.09|145.5|143.5|145.5|143.5|145.09|143.09|0
1641931850000|2022-01-11 20:10:50|145.37|143.37|145.5|143.5|145.5|143.5|145.37|143.37|0
1641931860000|2022-01-11 20:11:00|145.64|143.64|145.85|143.85|145.92|143.92|145.64|143.64|0
1641931870000|2022-01-11 20:11:10|145.92|143.92|146.34|144.34|146.61|144.61|145.92|143.92|0
1641931880000|2022-01-11 20:11:20|146.48|144.48|146.34|144.34|146.48|144.48|146.34|144.34|0
1641931890000|2022-01-11 20:11:30|146.2|144.2|145.92|143.92|146.2|144.2|145.92|143.92|0
1641931900000|2022-01-11 20:11:40|146.06|144.06|146.06|144.06|146.06|144.06|146.06|144.06|0
1641931920000|2022-01-11 20:12:00|146.2|144.2|146.41|144.41|146.47|144.47|146.2|144.2|0
1641931930000|2022-01-11 20:12:10|146.34|144.34|146.47|144.47|146.61|144.61|146.34|144.34|0
1641931940000|2022-01-11 20:12:20|146.61|144.61|146.61|144.61|146.61|144.61|146.61|144.61|0
1641931950000|2022-01-11 20:12:30|146.06|144.06|146.06|144.06|146.06|144.06|145.92|143.92|0
1641931960000|2022-01-11 20:12:40|145.92|143.92|145.92|143.92|145.92|143.92|145.92|143.92|0
1641931970000|2022-01-11 20:12:50|146.06|144.06|146.2|144.2|146.2|144.2|146.06|144.06|0
1641931990000|2022-01-11 20:13:10|146.33|144.33|146.2|144.2|146.33|144.33|146.2|144.2|0
1641932000000|2022-01-11 20:13:20|146.06|144.06|146.06|144.06|146.06|144.06|146.06|144.06|0
1641932010000|2022-01-11 20:13:30|146.2|144.2|146.2|144.2|146.2|144.2|146.06|144.06|0
1641932020000|2022-01-11 20:13:40|146.33|144.33|146.47|144.47|146.47|144.47|146.33|144.33|0
1641932030000|2022-01-11 20:13:50|146.33|144.33|146.2|144.2|146.33|144.33|146.2|144.2|0
1641932040000|2022-01-11 20:14:00|146.33|144.33|145.92|143.92|146.33|144.33|145.92|143.92|0
1641932060000|2022-01-11 20:14:20|145.64|143.64|145.64|143.64|145.64|143.64|145.64|143.64|0
1641932070000|2022-01-11 20:14:30|145.5|143.5|145.23|143.23|145.5|143.5|145.23|143.23|0
1641932080000|2022-01-11 20:14:40|145.36|143.36|145.36|143.36|145.36|143.36|145.36|143.36|0
1641932090000|2022-01-11 20:14:50|145.5|143.5|145.36|143.36|145.5|143.5|145.36|143.36|0
1641932100000|2022-01-11 20:15:00|145.22|143.22|145.22|143.22|145.22|143.22|145.22|143.22|0
1641932110000|2022-01-11 20:15:10|145.09|143.09|144.81|142.81|145.09|143.09|144.81|142.81|0
1641932120000|2022-01-11 20:15:20|144.53|142.53|144.81|142.81|144.81|142.81|144.4|142.4|0
1641932130000|2022-01-11 20:15:30|144.67|142.67|144.26|142.26|144.67|142.67|144.26|142.26|0
1641932140000|2022-01-11 20:15:40|144.4|142.4|144.4|142.4|144.53|142.53|144.26|142.26|0
1641932150000|2022-01-11 20:15:50|144.26|142.26|144.53|142.53|144.53|142.53|144.26|142.26|0
1641932160000|2022-01-11 20:16:00|144.4|142.4|144.26|142.26|144.4|142.4|144.26|142.26|0
1641932170000|2022-01-11 20:16:10|144.4|142.4|144.26|142.26|144.4|142.4|144.12|142.12|0
1641932180000|2022-01-11 20:16:20|144.4|142.4|144.26|142.26|144.4|142.4|144.26|142.26|0
1641932190000|2022-01-11 20:16:30|144.12|142.12|144.26|142.26|144.26|142.26|144.12|142.12|0
1641932200000|2022-01-11 20:16:40|144.4|142.4|144.4|142.4|144.4|142.4|144.4|142.4|0
1641932220000|2022-01-11 20:17:00|144.53|142.53|144.4|142.4|144.53|142.53|144.4|142.4|0
1641932230000|2022-01-11 20:17:10|144.67|142.67|145.5|143.5|145.5|143.5|144.67|142.67|0
1641932240000|2022-01-11 20:17:20|145.64|143.64|145.92|143.92|145.92|143.92|145.64|143.64|0
1641932250000|2022-01-11 20:17:30|145.85|143.85|145.92|143.92|146.05|144.05|145.85|143.85|0
1641932260000|2022-01-11 20:17:40|145.78|143.78|145.92|143.92|145.92|143.92|145.78|143.78|0
1641932270000|2022-01-11 20:17:50|145.78|143.78|145.92|143.92|145.92|143.92|145.78|143.78|0
1641932280000|2022-01-11 20:18:00|146.05|144.05|145.78|143.78|146.05|144.05|145.78|143.78|0
1641932290000|2022-01-11 20:18:10|145.92|143.92|146.05|144.05|146.05|144.05|145.92|143.92|0
1641932300000|2022-01-11 20:18:20|145.92|143.92|145.92|143.92|145.92|143.92|145.92|143.92|0
1641932310000|2022-01-11 20:18:30|145.64|143.64|145.64|143.64|145.64|143.64|145.5|143.5|0
1641932320000|2022-01-11 20:18:40|145.5|143.5|145.5|143.5|145.5|143.5|145.5|143.5|0
1641932330000|2022-01-11 20:18:50|145.36|143.36|145.64|143.64|145.64|143.64|145.36|143.36|0
1641932340000|2022-01-11 20:19:00|145.5|143.5|145.22|143.22|145.5|143.5|145.22|143.22|0
1641932350000|2022-01-11 20:19:10|145.5|143.5|145.78|143.78|145.78|143.78|145.5|143.5|0
1641932360000|2022-01-11 20:19:20|146.05|144.05|146.05|144.05|146.05|144.05|146.05|144.05|0
1641932370000|2022-01-11 20:19:30|145.78|143.78|145.91|143.91|145.91|143.91|145.78|143.78|0
1641932380000|2022-01-11 20:19:40|145.78|143.78|145.78|143.78|145.78|143.78|145.64|143.64|0
1641932400000|2022-01-11 20:20:00|145.64|143.64|145.64|143.64|145.78|143.78|145.64|143.64|0
1641932410000|2022-01-11 20:20:10|145.5|143.5|145.57|143.57|145.57|143.57|145.5|143.5|0
1641932420000|2022-01-11 20:20:20|145.5|143.5|145.5|143.5|145.5|143.5|145.5|143.5|0
1641932440000|2022-01-11 20:20:40|145.22|143.22|144.67|142.67|145.22|143.22|144.67|142.67|0
1641932450000|2022-01-11 20:20:50|144.53|142.53|144.39|142.39|144.53|142.53|144.39|142.39|0
1641932460000|2022-01-11 20:21:00|144.67|142.67|144.39|142.39|144.67|142.67|144.39|142.39|0
1641932470000|2022-01-11 20:21:10|144.53|142.53|144.81|142.81|144.81|142.81|144.53|142.53|0
1641932480000|2022-01-11 20:21:20|144.94|142.94|145.08|143.08|145.08|143.08|144.94|142.94|0
1641932490000|2022-01-11 20:21:30|145.22|143.22|144.67|142.67|145.22|143.22|144.67|142.67|0
1641932500000|2022-01-11 20:21:40|144.81|142.81|144.81|142.81|144.81|142.81|144.67|142.67|0
1641932510000|2022-01-11 20:21:50|144.67|142.67|144.81|142.81|144.81|142.81|144.53|142.53|0
1641932520000|2022-01-11 20:22:00|144.67|142.67|144.81|142.81|144.81|142.81|144.67|142.67|0
1641932530000|2022-01-11 20:22:10|144.94|142.94|144.81|142.81|144.94|142.94|144.81|142.81|0
1641932540000|2022-01-11 20:22:20|144.94|142.94|145.22|143.22|145.22|143.22|144.94|142.94|0
1641932550000|2022-01-11 20:22:30|145.08|143.08|148.03|146.03|148.3|146.3|145.08|143.08|0
1641932560000|2022-01-11 20:22:40|145.8|143.8|145.52|143.52|145.8|143.8|145.52|143.52|0
1641932570000|2022-01-11 20:22:50|146.17|144.17|146.17|144.17|146.17|144.17|146.17|144.17|0
1641932580000|2022-01-11 20:23:00|146.31|144.31|146.03|144.03|146.31|144.31|146.03|144.03|0
1641932590000|2022-01-11 20:23:10|146.17|144.17|146.03|144.03|146.17|144.17|145.97|143.97|0
1641932600000|2022-01-11 20:23:20|145.9|143.9|145.76|143.76|146.03|144.03|145.76|143.76|0
1641932610000|2022-01-11 20:23:30|145.9|143.9|146.03|144.03|146.03|144.03|145.9|143.9|0
1641932620000|2022-01-11 20:23:40|146.17|144.17|146.58|144.58|146.58|144.58|146.17|144.17|0
1641932630000|2022-01-11 20:23:50|146.45|144.45|146.86|144.86|146.86|144.86|146.45|144.45|0
1641932640000|2022-01-11 20:24:00|146.72|144.72|146.72|144.72|146.86|144.86|146.72|144.72|0
1641932650000|2022-01-11 20:24:10|146.45|144.45|146.58|144.58|146.58|144.58|146.45|144.45|0
1641932660000|2022-01-11 20:24:20|146.72|144.72|147|145|147|145|146.72|144.72|0
1641932670000|2022-01-11 20:24:30|146.86|144.86|147|145|147|145|146.86|144.86|0
1641932680000|2022-01-11 20:24:40|147.14|145.14|146.86|144.86|147.14|145.14|146.86|144.86|0
1641932690000|2022-01-11 20:24:50|147.27|145.27|147.27|145.27|147.41|145.41|147.27|145.27|0
1641932700000|2022-01-11 20:25:00|147.14|145.14|147.14|145.14|147.14|145.14|147.14|145.14|0
1641932710000|2022-01-11 20:25:10|147.27|145.27|146.58|144.58|147.27|145.27|146.58|144.58|0
1641932720000|2022-01-11 20:25:20|146.86|144.86|147|145|147|145|146.72|144.72|0
1641932730000|2022-01-11 20:25:30|146.86|144.86|147.14|145.14|147.41|145.41|146.86|144.86|0
1641932740000|2022-01-11 20:25:40|147|145|147|145|147.14|145.14|147|145|0
1641932750000|2022-01-11 20:25:50|147.14|145.14|147.41|145.41|147.41|145.41|147.14|145.14|0
1641932760000|2022-01-11 20:26:00|147.55|145.55|147.69|145.69|147.83|145.83|147.55|145.55|0
1641932770000|2022-01-11 20:26:10|147.55|145.55|147.69|145.69|147.69|145.69|147.41|145.41|0
1641932780000|2022-01-11 20:26:20|147.83|145.83|147.41|145.41|147.83|145.83|147.41|145.41|0
1641932790000|2022-01-11 20:26:30|147.27|145.27|147.55|145.55|147.55|145.55|147.27|145.27|0
1641932800000|2022-01-11 20:26:40|147.41|145.41|147.41|145.41|147.55|145.55|147.41|145.41|0
1641932810000|2022-01-11 20:26:50|147.27|145.27|147.83|145.83|147.83|145.83|147.27|145.27|0
1641932820000|2022-01-11 20:27:00|147.69|145.69|147.69|145.69|147.83|145.83|147.69|145.69|0
1641932830000|2022-01-11 20:27:10|147.97|145.97|147.83|145.83|147.97|145.97|147.83|145.83|0
1641932840000|2022-01-11 20:27:20|147.69|145.69|147.27|145.27|147.69|145.69|147.27|145.27|0
1641932850000|2022-01-11 20:27:30|147.13|145.13|147.27|145.27|147.27|145.27|147.13|145.13|0
1641932860000|2022-01-11 20:27:40|147.21|145.21|147|145|147.21|145.21|147|145|0
1641932870000|2022-01-11 20:27:50|147.13|145.13|147|145|147.27|145.27|147|145|0
1641932880000|2022-01-11 20:28:00|146.86|144.86|146.44|144.44|146.86|144.86|146.44|144.44|0
1641932890000|2022-01-11 20:28:10|146.58|144.58|146.44|144.44|146.58|144.58|146.44|144.44|0
1641932900000|2022-01-11 20:28:20|146.38|144.38|146.44|144.44|146.58|144.58|146.38|144.38|0
1641932910000|2022-01-11 20:28:30|146.31|144.31|146.58|144.58|146.58|144.58|146.31|144.31|0
1641932920000|2022-01-11 20:28:40|146.86|144.86|146.17|144.17|146.86|144.86|146.17|144.17|0
1641932930000|2022-01-11 20:28:50|146.31|144.31|146.31|144.31|146.31|144.31|146.31|144.31|0
1641932940000|2022-01-11 20:29:00|146.17|144.17|146.31|144.31|146.31|144.31|146.17|144.17|0
1641932950000|2022-01-11 20:29:10|146.17|144.17|146.31|144.31|146.31|144.31|146.17|144.17|0
1641932960000|2022-01-11 20:29:20|146.17|144.17|145.89|143.89|146.17|144.17|145.89|143.89|0
1641932970000|2022-01-11 20:29:30|146.17|144.17|146.31|144.31|146.31|144.31|146.17|144.17|0
1641932980000|2022-01-11 20:29:40|146.44|144.44|146.72|144.72|146.72|144.72|146.44|144.44|0
1641932990000|2022-01-11 20:29:50|146.58|144.58|146.58|144.58|146.58|144.58|146.58|144.58|0
1641933000000|2022-01-11 20:30:00|146.72|144.72|146.72|144.72|146.72|144.72|146.58|144.58|0
1641933010000|2022-01-11 20:30:10|146.03|144.03|145.89|143.89|146.03|144.03|145.89|143.89|0
1641933020000|2022-01-11 20:30:20|145.76|143.76|145.76|143.76|145.76|143.76|145.62|143.62|0
1641933030000|2022-01-11 20:30:30|145.89|143.89|145.62|143.62|145.89|143.89|145.62|143.62|0
1641933040000|2022-01-11 20:30:40|145.21|143.21|145.21|143.21|145.21|143.21|145.21|143.21|0
1641933050000|2022-01-11 20:30:50|145.34|143.34|145.21|143.21|145.34|143.34|145.21|143.21|0
1641933060000|2022-01-11 20:31:00|145.34|143.34|145.89|143.89|145.89|143.89|145.34|143.34|0
1641933070000|2022-01-11 20:31:10|145.75|143.75|145.75|143.75|145.83|143.83|145.75|143.75|0
1641933080000|2022-01-11 20:31:20|145.89|143.89|145.96|143.96|146.17|144.17|145.89|143.89|0
1641933090000|2022-01-11 20:31:30|146.03|144.03|145.75|143.75|146.03|144.03|145.75|143.75|0
1641933100000|2022-01-11 20:31:40|145.89|143.89|146.17|144.17|146.17|144.17|145.89|143.89|0
1641933110000|2022-01-11 20:31:50|146.03|144.03|145.75|143.75|146.17|144.17|145.75|143.75|0
1641933120000|2022-01-11 20:32:00|145.34|143.34|145.62|143.62|145.62|143.62|145.34|143.34|0
1641933130000|2022-01-11 20:32:10|145.75|143.75|145.75|143.75|145.75|143.75|145.62|143.62|0
1641933140000|2022-01-11 20:32:20|145.48|143.48|145.75|143.75|145.75|143.75|145.48|143.48|0
1641933150000|2022-01-11 20:32:30|145.89|143.89|146.3|144.3|146.3|144.3|145.89|143.89|0
1641933160000|2022-01-11 20:32:40|146.44|144.44|146.03|144.03|146.44|144.44|146.03|144.03|0
1641933170000|2022-01-11 20:32:50|145.89|143.89|146.03|144.03|146.03|144.03|145.89|143.89|0
1641933180000|2022-01-11 20:33:00|146.17|144.17|146.44|144.44|146.44|144.44|146.17|144.17|0
1641933190000|2022-01-11 20:33:10|146.58|144.58|146.58|144.58|146.58|144.58|146.44|144.44|0
1641933200000|2022-01-11 20:33:20|146.44|144.44|146.3|144.3|146.44|144.44|146.17|144.17|0
1641933210000|2022-01-11 20:33:30|146.17|144.17|146.17|144.17|146.17|144.17|146.17|144.17|0
1641933220000|2022-01-11 20:33:40|146.3|144.3|146.44|144.44|146.44|144.44|146.3|144.3|0
1641933230000|2022-01-11 20:33:50|146.3|144.3|146.3|144.3|146.44|144.44|146.3|144.3|0
1641933240000|2022-01-11 20:34:00|146.58|144.58|146.44|144.44|146.58|144.58|146.44|144.44|0
1641933250000|2022-01-11 20:34:10|146.58|144.58|146.44|144.44|146.58|144.58|146.44|144.44|0
1641933260000|2022-01-11 20:34:20|146.58|144.58|146.85|144.85|146.85|144.85|146.3|144.3|0
1641933270000|2022-01-11 20:34:30|146.99|144.99|146.99|144.99|147.13|145.13|146.99|144.99|0
1641933280000|2022-01-11 20:34:40|147.27|145.27|147.27|145.27|147.27|145.27|147.13|145.13|0
1641933290000|2022-01-11 20:34:50|147.41|145.41|147.13|145.13|147.54|145.54|147.13|145.13|0
1641933300000|2022-01-11 20:35:00|147.27|145.27|147.27|145.27|147.27|145.27|147.13|145.13|0
1641933310000|2022-01-11 20:35:10|146.99|144.99|146.65|144.65|146.99|144.99|146.58|144.58|0
1641933320000|2022-01-11 20:35:20|146.58|144.58|146.85|144.85|147.13|145.13|146.58|144.58|0
1641933330000|2022-01-11 20:35:30|146.99|144.99|146.72|144.72|146.99|144.99|146.72|144.72|0
1641933340000|2022-01-11 20:35:40|146.85|144.85|146.85|144.85|146.85|144.85|146.58|144.58|0
1641933350000|2022-01-11 20:35:50|146.99|144.99|146.85|144.85|146.99|144.99|146.85|144.85|0
1641933360000|2022-01-11 20:36:00|146.72|144.72|147.41|145.41|147.41|145.41|146.72|144.72|0
1641933370000|2022-01-11 20:36:10|147.27|145.27|147.54|145.54|147.54|145.54|147.27|145.27|0
1641933380000|2022-01-11 20:36:20|147.27|145.27|146.85|144.85|147.27|145.27|146.85|144.85|0
1641933390000|2022-01-11 20:36:30|146.71|144.71|146.71|144.71|146.71|144.71|146.58|144.58|0
1641933400000|2022-01-11 20:36:40|146.85|144.85|146.71|144.71|146.85|144.85|146.71|144.71|0
1641933410000|2022-01-11 20:36:50|146.85|144.85|146.99|144.99|147.13|145.13|146.85|144.85|0
1641933420000|2022-01-11 20:37:00|146.85|144.85|146.85|144.85|146.85|144.85|146.85|144.85|0
1641933430000|2022-01-11 20:37:10|146.71|144.71|146.71|144.71|146.71|144.71|146.58|144.58|0
1641933440000|2022-01-11 20:37:20|146.85|144.85|146.99|144.99|146.99|144.99|146.71|144.71|0
1641933450000|2022-01-11 20:37:30|146.85|144.85|146.85|144.85|146.99|144.99|146.85|144.85|0
1641933460000|2022-01-11 20:37:40|146.99|144.99|147.27|145.27|147.27|145.27|146.99|144.99|0
1641933470000|2022-01-11 20:37:50|147.2|145.2|147.4|145.4|147.4|145.4|147.2|145.2|0
1641933480000|2022-01-11 20:38:00|147.27|145.27|147.27|145.27|147.4|145.4|147.27|145.27|0
1641933490000|2022-01-11 20:38:10|147.4|145.4|147.54|145.54|147.54|145.54|147.27|145.27|0
1641933500000|2022-01-11 20:38:20|147.68|145.68|147.68|145.68|147.82|145.82|147.68|145.68|0
1641933510000|2022-01-11 20:38:30|147.82|145.82|147.96|145.96|148.24|146.24|147.82|145.82|0
1641933520000|2022-01-11 20:38:40|148.1|146.1|147.82|145.82|148.1|146.1|147.82|145.82|0
1641933530000|2022-01-11 20:38:50|147.68|145.68|147.68|145.68|147.82|145.82|147.68|145.68|0
1641933540000|2022-01-11 20:39:00|147.54|145.54|147.61|145.61|147.68|145.68|147.54|145.54|0
1641933550000|2022-01-11 20:39:10|147.54|145.54|147.96|145.96|147.96|145.96|147.54|145.54|0
1641933560000|2022-01-11 20:39:20|147.82|145.82|148.24|146.24|148.24|146.24|147.82|145.82|0
1641933570000|2022-01-11 20:39:30|148.37|146.37|148.37|146.37|148.51|146.51|148.24|146.24|0
1641933580000|2022-01-11 20:39:40|148.79|146.79|148.79|146.79|148.79|146.79|148.65|146.65|0
1641933600000|2022-01-11 20:40:00|148.93|146.93|149.07|147.07|149.21|147.21|148.93|146.93|0
1641933610000|2022-01-11 20:40:10|148.93|146.93|149.21|147.21|149.21|147.21|148.93|146.93|0
1641933620000|2022-01-11 20:40:20|149.35|147.35|148.93|146.93|149.35|147.35|148.79|146.79|0
1641933630000|2022-01-11 20:40:30|148.79|146.79|148.51|146.51|148.79|146.79|148.51|146.51|0
1641933640000|2022-01-11 20:40:40|148.31|146.31|148.1|146.1|148.31|146.31|148.1|146.1|0
1641933650000|2022-01-11 20:40:50|148.23|146.23|148.23|146.23|148.37|146.37|148.1|146.1|0
1641933660000|2022-01-11 20:41:00|148.37|146.37|148.37|146.37|148.65|146.65|148.37|146.37|0
1641933670000|2022-01-11 20:41:10|148.51|146.51|148.37|146.37|148.51|146.51|148.37|146.37|0
1641933680000|2022-01-11 20:41:20|148.65|146.65|149.35|147.35|149.35|147.35|148.65|146.65|0
1641933690000|2022-01-11 20:41:30|149.21|147.21|149.35|147.35|149.35|147.35|149.21|147.21|0
1641933700000|2022-01-11 20:41:40|149.49|147.49|149.63|147.63|149.63|147.63|149.49|147.49|0
1641933710000|2022-01-11 20:41:50|149.49|147.49|149.21|147.21|149.49|147.49|149.07|147.07|0
1641933720000|2022-01-11 20:42:00|149.07|147.07|148.86|146.86|149.07|147.07|148.79|146.79|0
1641933730000|2022-01-11 20:42:10|148.93|146.93|148.51|146.51|148.93|146.93|148.51|146.51|0
1641933740000|2022-01-11 20:42:20|148.37|146.37|148.37|146.37|148.37|146.37|148.23|146.23|0
1641933750000|2022-01-11 20:42:30|148.51|146.51|148.93|146.93|148.93|146.93|148.51|146.51|0
1641933760000|2022-01-11 20:42:40|148.79|146.79|148.65|146.65|148.79|146.79|148.65|146.65|0
1641933770000|2022-01-11 20:42:50|148.93|146.93|148.79|146.79|148.93|146.93|148.79|146.79|0
1641933780000|2022-01-11 20:43:00|148.93|146.93|148.65|146.65|148.93|146.93|148.65|146.65|0
1641933790000|2022-01-11 20:43:10|148.93|146.93|148.51|146.51|148.93|146.93|148.51|146.51|0
1641933800000|2022-01-11 20:43:20|148.37|146.37|148.09|146.09|148.37|146.37|148.09|146.09|0
1641933810000|2022-01-11 20:43:30|148.23|146.23|148.09|146.09|148.37|146.37|148.09|146.09|0
1641933820000|2022-01-11 20:43:40|148.23|146.23|148.44|146.44|148.51|146.51|148.23|146.23|0
1641933830000|2022-01-11 20:43:50|148.09|146.09|148.09|146.09|148.23|146.23|148.09|146.09|0
1641933840000|2022-01-11 20:44:00|148.23|146.23|148.37|146.37|148.37|146.37|148.09|146.09|0
1641933850000|2022-01-11 20:44:10|148.23|146.23|147.95|145.95|148.23|146.23|147.95|145.95|0
1641933860000|2022-01-11 20:44:20|148.09|146.09|148.09|146.09|148.23|146.23|148.09|146.09|0
1641933870000|2022-01-11 20:44:30|147.95|145.95|147.95|145.95|148.09|146.09|147.95|145.95|0
1641933880000|2022-01-11 20:44:40|147.82|145.82|147.54|145.54|147.82|145.82|147.54|145.54|0
1641933890000|2022-01-11 20:44:50|147.68|145.68|147.68|145.68|147.68|145.68|147.68|145.68|0
1641933900000|2022-01-11 20:45:00|147.82|145.82|148.23|146.23|148.23|146.23|147.82|145.82|0
1641933910000|2022-01-11 20:45:10|148.09|146.09|147.82|145.82|148.09|146.09|147.82|145.82|0
1641933920000|2022-01-11 20:45:20|147.68|145.68|147.82|145.82|147.82|145.82|147.68|145.68|0
1641933930000|2022-01-11 20:45:30|147.68|145.68|148.09|146.09|148.09|146.09|147.68|145.68|0
1641933940000|2022-01-11 20:45:40|148.23|146.23|148.23|146.23|148.23|146.23|148.09|146.09|0
1641933950000|2022-01-11 20:45:50|148.51|146.51|148.23|146.23|148.51|146.51|148.23|146.23|0
1641933960000|2022-01-11 20:46:00|148.37|146.37|147.95|145.95|148.37|146.37|147.95|145.95|0
1641933970000|2022-01-11 20:46:10|148.09|146.09|147.95|145.95|148.09|146.09|147.95|145.95|0
1641933980000|2022-01-11 20:46:20|147.81|145.81|147.95|145.95|147.95|145.95|147.81|145.81|0
1641933990000|2022-01-11 20:46:30|147.81|145.81|148.09|146.09|148.09|146.09|147.81|145.81|0
1641934000000|2022-01-11 20:46:40|148.16|146.16|147.95|145.95|148.16|146.16|147.95|145.95|0
1641934010000|2022-01-11 20:46:50|147.81|145.81|147.68|145.68|147.81|145.81|147.68|145.68|0
1641934020000|2022-01-11 20:47:00|147.54|145.54|147.4|145.4|147.54|145.54|147.4|145.4|0
1641934030000|2022-01-11 20:47:10|147.81|145.81|147.95|145.95|147.95|145.95|147.81|145.81|0
1641934040000|2022-01-11 20:47:20|147.81|145.81|147.54|145.54|147.81|145.81|147.54|145.54|0
1641934050000|2022-01-11 20:47:30|147.4|145.4|147.26|145.26|147.4|145.4|147.26|145.26|0
1641934060000|2022-01-11 20:47:40|147.4|145.4|147.12|145.12|147.4|145.4|147.12|145.12|0
1641934070000|2022-01-11 20:47:50|147.26|145.26|147.26|145.26|147.4|145.4|147.26|145.26|0
1641934080000|2022-01-11 20:48:00|147.12|145.12|147.26|145.26|147.26|145.26|147.12|145.12|0
1641934090000|2022-01-11 20:48:10|147.54|145.54|147.81|145.81|147.81|145.81|147.54|145.54|0
1641934100000|2022-01-11 20:48:20|147.68|145.68|147.81|145.81|147.89|145.89|147.68|145.68|0
1641934110000|2022-01-11 20:48:30|147.95|145.95|147.81|145.81|147.95|145.95|147.81|145.81|0
1641934120000|2022-01-11 20:48:40|147.67|145.67|147.54|145.54|147.67|145.67|147.54|145.54|0
1641934130000|2022-01-11 20:48:50|147.67|145.67|147.95|145.95|147.95|145.95|147.67|145.67|0
1641934140000|2022-01-11 20:49:00|147.81|145.81|148.09|146.09|148.23|146.23|147.81|145.81|0
1641934150000|2022-01-11 20:49:10|148.16|146.16|148.37|146.37|148.37|146.37|148.16|146.16|0
1641934160000|2022-01-11 20:49:20|148.51|146.51|148.37|146.37|148.51|146.51|148.37|146.37|0
1641934170000|2022-01-11 20:49:30|148.51|146.51|148.37|146.37|148.51|146.51|148.37|146.37|0
1641934180000|2022-01-11 20:49:40|148.51|146.51|148.09|146.09|148.51|146.51|148.09|146.09|0
1641934190000|2022-01-11 20:49:50|148.23|146.23|148.23|146.23|148.23|146.23|148.23|146.23|0
1641934200000|2022-01-11 20:50:00|148.37|146.37|148.78|146.78|148.92|146.92|148.37|146.37|0
1641934210000|2022-01-11 20:50:10|148.65|146.65|150.32|148.32|150.32|148.32|148.65|146.65|0
1641934220000|2022-01-11 20:50:20|150.46|148.46|150.88|148.88|150.88|148.88|150.46|148.46|0
1641934230000|2022-01-11 20:50:30|151.02|149.02|150.88|148.88|151.16|149.16|150.88|148.88|0
1641934240000|2022-01-11 20:50:40|151.09|149.09|151.02|149.02|151.09|149.09|150.74|148.74|0
1641934250000|2022-01-11 20:50:50|151.3|149.3|150.6|148.6|151.3|149.3|150.6|148.6|0
1641934260000|2022-01-11 20:51:00|150.46|148.46|149.76|147.76|150.46|148.46|149.76|147.76|0
1641934270000|2022-01-11 20:51:10|150.04|148.04|149.76|147.76|150.04|148.04|149.76|147.76|0
1641934280000|2022-01-11 20:51:20|149.62|147.62|149.34|147.34|149.62|147.62|149.34|147.34|0
1641934290000|2022-01-11 20:51:30|149.48|147.48|149.62|147.62|149.76|147.76|149.48|147.48|0
1641934300000|2022-01-11 20:51:40|149.76|147.76|149.76|147.76|149.9|147.9|149.76|147.76|0
1641934310000|2022-01-11 20:51:50|149.9|147.9|150.04|148.04|150.04|148.04|149.76|147.76|0
1641934320000|2022-01-11 20:52:00|150.18|148.18|150.18|148.18|150.18|148.18|149.9|147.9|0
1641934330000|2022-01-11 20:52:10|149.9|147.9|149.62|147.62|149.9|147.9|149.62|147.62|0
1641934340000|2022-01-11 20:52:20|149.34|147.34|149.34|147.34|149.34|147.34|149.34|147.34|0
1641934350000|2022-01-11 20:52:30|149.2|147.2|149.34|147.34|149.34|147.34|149.2|147.2|0
1641934360000|2022-01-11 20:52:40|149.48|147.48|149.76|147.76|149.76|147.76|149.48|147.48|0
1641934370000|2022-01-11 20:52:50|149.62|147.62|149.62|147.62|149.62|147.62|149.62|147.62|0
1641934380000|2022-01-11 20:53:00|150.04|148.04|150.18|148.18|150.18|148.18|150.04|148.04|0
1641934390000|2022-01-11 20:53:10|150.32|148.32|150.6|148.6|150.6|148.6|150.32|148.32|0
1641934400000|2022-01-11 20:53:20|150.88|148.88|150.88|148.88|151.02|149.02|150.88|148.88|0
1641934410000|2022-01-11 20:53:30|150.74|148.74|150.46|148.46|150.74|148.74|150.46|148.46|0
1641934420000|2022-01-11 20:53:40|150.6|148.6|150.46|148.46|150.6|148.6|150.46|148.46|0
1641934430000|2022-01-11 20:53:50|150.6|148.6|150.74|148.74|150.88|148.88|150.6|148.6|0
1641934440000|2022-01-11 20:54:00|150.6|148.6|150.18|148.18|150.6|148.6|150.18|148.18|0
1641934450000|2022-01-11 20:54:10|149.9|147.9|149.2|147.2|149.9|147.9|149.2|147.2|0
1641934460000|2022-01-11 20:54:20|149.34|147.34|149.34|147.34|149.34|147.34|149.2|147.2|0
1641934470000|2022-01-11 20:54:30|149.48|147.48|149.48|147.48|149.62|147.62|149.48|147.48|0
1641934480000|2022-01-11 20:54:40|149.34|147.34|149.34|147.34|149.34|147.34|148.92|146.92|0
1641934490000|2022-01-11 20:54:50|149.06|147.06|148.92|146.92|149.06|147.06|148.92|146.92|0
1641934500000|2022-01-11 20:55:00|148.78|146.78|148.09|146.09|148.78|146.78|148.09|146.09|0
1641934510000|2022-01-11 20:55:10|147.81|145.81|147.53|145.53|147.81|145.81|147.53|145.53|0
1641934520000|2022-01-11 20:55:20|146.98|144.98|146.7|144.7|147.12|145.12|146.7|144.7|0
1641934530000|2022-01-11 20:55:30|146.57|144.57|146.43|144.43|146.57|144.57|146.43|144.43|0
1641934540000|2022-01-11 20:55:40|146.57|144.57|146.84|144.84|146.84|144.84|146.57|144.57|0
1641934550000|2022-01-11 20:55:50|147.26|145.26|147.12|145.12|147.26|145.26|147.12|145.12|0
1641934560000|2022-01-11 20:56:00|147.53|145.53|147.95|145.95|147.95|145.95|147.53|145.53|0
1641934570000|2022-01-11 20:56:10|148.22|146.22|148.5|146.5|148.5|146.5|148.09|146.09|0
1641934580000|2022-01-11 20:56:20|148.09|146.09|147.95|145.95|148.09|146.09|147.95|145.95|0
1641934590000|2022-01-11 20:56:30|148.09|146.09|147.95|145.95|148.09|146.09|147.81|145.81|0
1641934600000|2022-01-11 20:56:40|148.09|146.09|147.81|145.81|148.09|146.09|147.81|145.81|0
1641934610000|2022-01-11 20:56:50|147.95|145.95|147.81|145.81|147.95|145.95|147.81|145.81|0
1641934620000|2022-01-11 20:57:00|147.67|145.67|147.39|145.39|147.67|145.67|147.25|145.25|0
1641934630000|2022-01-11 20:57:10|147.25|145.25|147.39|145.39|147.39|145.39|147.25|145.25|0
1641934640000|2022-01-11 20:57:20|147.25|145.25|147.25|145.25|147.39|145.39|147.25|145.25|0
1641934650000|2022-01-11 20:57:30|147.12|145.12|147.12|145.12|147.12|145.12|147.12|145.12|0
1641934660000|2022-01-11 20:57:40|147.25|145.25|146.84|144.84|147.25|145.25|146.84|144.84|0
1641934670000|2022-01-11 20:57:50|146.7|144.7|146.56|144.56|146.7|144.7|146.56|144.56|0
1641934690000|2022-01-11 20:58:10|146.43|144.43|146.15|144.15|146.43|144.43|146.15|144.15|0
1641934700000|2022-01-11 20:58:20|146.01|144.01|146.15|144.15|146.29|144.29|146.01|144.01|0
1641934710000|2022-01-11 20:58:30|146.29|144.29|146.43|144.43|146.56|144.56|146.29|144.29|0
1641934720000|2022-01-11 20:58:40|146.56|144.56|146.7|144.7|146.7|144.7|146.56|144.56|0
1641934730000|2022-01-11 20:58:50|146.56|144.56|146.01|144.01|146.56|144.56|146.01|144.01|0
1641934740000|2022-01-11 20:59:00|145.74|143.74|146.15|144.15|146.15|144.15|145.74|143.74|0
1641934750000|2022-01-11 20:59:10|145.87|143.87|146.42|144.42|146.42|144.42|145.87|143.87|0
1641934760000|2022-01-11 20:59:20|146.56|144.56|146.15|144.15|146.7|144.7|146.15|144.15|0
1641934770000|2022-01-11 20:59:30|146.01|144.01|145.46|143.46|146.01|144.01|145.46|143.46|0
1641934780000|2022-01-11 20:59:40|145.33|143.33|144.91|142.91|145.33|143.33|144.91|142.91|0
1641934790000|2022-01-11 20:59:50|144.5|142.5|144.37|142.37|144.5|142.5|144.09|142.09|0
1641934800000|2022-01-11 21:00:00|144.5|142.5|144.5|142.5|144.5|142.5|144.5|142.5|0
1641934810000|2022-01-11 21:00:10|143.96|141.96|143.96|141.96|143.96|141.96|143.96|141.96|0
1641934820000|2022-01-11 21:00:20|143.82|141.82|144.09|142.09|144.09|142.09|143.82|141.82|0
1641934830000|2022-01-11 21:00:30|143.96|141.96|144.37|142.37|144.37|142.37|143.96|141.96|0
1641934840000|2022-01-11 21:00:40|144.64|142.64|144.5|142.5|144.64|142.64|144.5|142.5|0
1641934850000|2022-01-11 21:00:50|144.37|142.37|144.5|142.5|144.5|142.5|144.37|142.37|0
1641934860000|2022-01-11 21:01:00|144.64|142.64|144.64|142.64|144.64|142.64|144.5|142.5|0
1641934870000|2022-01-11 21:01:10|144.37|142.37|144.37|142.37|144.37|142.37|144.23|142.23|0
1641934880000|2022-01-11 21:01:20|144.5|142.5|144.37|142.37|144.5|142.5|144.37|142.37|0
1641934890000|2022-01-11 21:01:30|144.5|142.5|144.5|142.5|144.5|142.5|144.37|142.37|0
1641934900000|2022-01-11 21:01:40|144.37|142.37|144.23|142.23|144.37|142.37|144.23|142.23|0
1641934910000|2022-01-11 21:01:50|144.37|142.37|144.37|142.37|144.37|142.37|144.37|142.37|0
1641934920000|2022-01-11 21:02:00|144.5|142.5|144.37|142.37|144.5|142.5|144.37|142.37|0
1641934930000|2022-01-11 21:02:10|144.23|142.23|144.23|142.23|144.23|142.23|144.09|142.09|0
1641934940000|2022-01-11 21:02:20|144.09|142.09|143.82|141.82|144.09|142.09|143.82|141.82|0
1641934950000|2022-01-11 21:02:30|143.68|141.68|143.68|141.68|143.68|141.68|143.68|141.68|0
1641934960000|2022-01-11 21:02:40|143.82|141.82|143.68|141.68|143.82|141.82|143.68|141.68|0
1641934970000|2022-01-11 21:02:50|143.55|141.55|143.82|141.82|143.82|141.82|143.55|141.55|0
1641934990000|2022-01-11 21:03:10|143.55|141.55|143.55|141.55|143.55|141.55|143.41|141.41|0
1641935000000|2022-01-11 21:03:20|144.09|142.09|144.23|142.23|144.23|142.23|144.09|142.09|0
1641935010000|2022-01-11 21:03:30|144.37|142.37|144.23|142.23|144.64|142.64|144.23|142.23|0
1641935020000|2022-01-11 21:03:40|144.36|142.36|144.5|142.5|144.5|142.5|144.36|142.36|0
1641935030000|2022-01-11 21:03:50|144.36|142.36|144.5|142.5|144.5|142.5|144.36|142.36|0
1641935040000|2022-01-11 21:04:00|144.36|142.36|144.23|142.23|144.36|142.36|144.23|142.23|0
1641935060000|2022-01-11 21:04:20|144.09|142.09|143.96|141.96|144.09|142.09|143.96|141.96|0
1641935070000|2022-01-11 21:04:30|144.23|142.23|144.5|142.5|144.5|142.5|144.23|142.23|0
1641935080000|2022-01-11 21:04:40|144.36|142.36|144.23|142.23|144.36|142.36|144.23|142.23|0
1641935090000|2022-01-11 21:04:50|144.36|142.36|144.36|142.36|144.36|142.36|144.36|142.36|0
1641935100000|2022-01-11 21:05:00|144.23|142.23|144.23|142.23|144.5|142.5|144.23|142.23|0
1641935110000|2022-01-11 21:05:10|144.5|142.5|144.64|142.64|144.64|142.64|144.5|142.5|0
1641935150000|2022-01-11 21:05:50|144.5|142.5|144.5|142.5|144.5|142.5|144.5|142.5|0
1641935160000|2022-01-11 21:06:00|144.36|142.36|144.5|142.5|144.5|142.5|144.36|142.36|0
1641935170000|2022-01-11 21:06:10|144.36|142.36|144.64|142.64|144.64|142.64|144.36|142.36|0
1641935190000|2022-01-11 21:06:30|144.5|142.5|144.5|142.5|144.5|142.5|144.5|142.5|0
1641935200000|2022-01-11 21:06:40|144.36|142.36|144.36|142.36|144.36|142.36|144.36|142.36|0
1641935210000|2022-01-11 21:06:50|144.5|142.5|144.64|142.64|144.64|142.64|144.5|142.5|0
1641935220000|2022-01-11 21:07:00|144.5|142.5|144.36|142.36|144.64|142.64|144.36|142.36|0
1641935230000|2022-01-11 21:07:10|144.5|142.5|144.5|142.5|144.5|142.5|144.5|142.5|0
1641935240000|2022-01-11 21:07:20|144.36|142.36|144.36|142.36|144.36|142.36|144.36|142.36|0
1641935250000|2022-01-11 21:07:30|144.5|142.5|144.23|142.23|144.5|142.5|144.23|142.23|0
1641935260000|2022-01-11 21:07:40|144.36|142.36|144.23|142.23|144.36|142.36|144.23|142.23|0
1641935270000|2022-01-11 21:07:50|144.09|142.09|144.09|142.09|144.09|142.09|143.95|141.95|0
1641935280000|2022-01-11 21:08:00|144.23|142.23|144.36|142.36|144.36|142.36|144.23|142.23|0
1641935290000|2022-01-11 21:08:10|144.5|142.5|144.5|142.5|144.5|142.5|144.5|142.5|0
1641935300000|2022-01-11 21:08:20|144.36|142.36|144.5|142.5|144.5|142.5|144.36|142.36|0
1641935310000|2022-01-11 21:08:30|144.77|142.77|144.64|142.64|144.77|142.77|144.64|142.64|0
1641935320000|2022-01-11 21:08:40|144.5|142.5|144.5|142.5|144.5|142.5|144.5|142.5|0
1641935330000|2022-01-11 21:08:50|144.36|142.36|144.23|142.23|144.36|142.36|144.23|142.23|0
1641935340000|2022-01-11 21:09:00|144.36|142.36|144.5|142.5|144.5|142.5|144.36|142.36|0
1641935400000|2022-01-11 21:10:00|144.63|142.63|144.63|142.63|144.63|142.63|144.5|142.5|0
1641935490000|2022-01-11 21:11:30|145.04|143.04|145.04|143.04|145.04|143.04|145.04|143.04|0
1641935500000|2022-01-11 21:11:40|145.18|143.18|144.77|142.77|145.18|143.18|144.77|142.77|0
1641935510000|2022-01-11 21:11:50|144.91|142.91|144.91|142.91|144.91|142.91|144.91|142.91|0
1641935520000|2022-01-11 21:12:00|145.04|143.04|145.18|143.18|145.18|143.18|145.04|143.04|0
1641935530000|2022-01-11 21:12:10|145.04|143.04|144.77|142.77|145.04|143.04|144.77|142.77|0
1641935550000|2022-01-11 21:12:30|144.91|142.91|144.91|142.91|144.91|142.91|144.91|142.91|0
1641935560000|2022-01-11 21:12:40|144.84|142.84|144.91|142.91|144.91|142.91|144.84|142.84|0
1641935570000|2022-01-11 21:12:50|145.04|143.04|145.04|143.04|145.04|143.04|145.04|143.04|0
1641935580000|2022-01-11 21:13:00|145.32|143.32|145.04|143.04|145.32|143.32|145.04|143.04|0
1641935590000|2022-01-11 21:13:10|144.91|142.91|145.04|143.04|145.04|143.04|144.91|142.91|0
1641935600000|2022-01-11 21:13:20|144.91|142.91|145.04|143.04|145.04|143.04|144.91|142.91|0
1641935610000|2022-01-11 21:13:30|144.91|142.91|145.04|143.04|145.04|143.04|144.91|142.91|0
1641935620000|2022-01-11 21:13:40|144.91|142.91|145.04|143.04|145.04|143.04|144.91|142.91|0
1641935630000|2022-01-11 21:13:50|145.18|143.18|145.18|143.18|145.18|143.18|145.18|143.18|0
1641935640000|2022-01-11 21:14:00|145.32|143.32|144.91|142.91|145.32|143.32|144.91|142.91|0
1641935650000|2022-01-11 21:14:10|145.04|143.04|145.04|143.04|145.04|143.04|145.04|143.04|0
1641935660000|2022-01-11 21:14:20|145.18|143.18|145.18|143.18|145.18|143.18|145.18|143.18|0
1641935670000|2022-01-11 21:14:30|145.04|143.04|145.18|143.18|145.18|143.18|145.04|143.04|0
1641935680000|2022-01-11 21:14:40|145.04|143.04|145.04|143.04|145.04|143.04|145.04|143.04|0
1641935690000|2022-01-11 21:14:50|144.9|142.9|144.9|142.9|144.9|142.9|144.9|142.9|0
1641935730000|2022-01-11 21:15:30|145.62|143.02|145.62|143.02|145.62|143.02|145.62|143.02|0
1641935740000|2022-01-11 21:15:40|145.48|142.88|145.34|142.74|145.48|142.88|145.34|142.74|0
1641935750000|2022-01-11 21:15:50|145.41|142.81|145.41|142.81|145.41|142.81|145.41|142.81|0
1641935760000|2022-01-11 21:16:00|145.34|142.74|145.34|142.74|145.34|142.74|145.2|142.6|0
1641935770000|2022-01-11 21:16:10|145.28|142.68|145.48|142.88|145.48|142.88|145.28|142.68|0
1641935780000|2022-01-11 21:16:20|145.69|143.09|145.75|143.15|145.75|143.15|145.69|143.09|0
1641935800000|2022-01-11 21:16:40|145.61|143.01|145.75|143.15|145.75|143.15|145.61|143.01|0
1641935810000|2022-01-11 21:16:50|145.61|143.01|145.61|143.01|145.75|143.15|145.61|143.01|0
1641935820000|2022-01-11 21:17:00|145.48|142.88|145.48|142.88|145.48|142.88|145.48|142.88|0
1641935860000|2022-01-11 21:17:40|145.61|143.01|145.61|143.01|145.61|143.01|145.61|143.01|0
1641935900000|2022-01-11 21:18:20|145.68|143.08|145.61|143.01|145.68|143.08|145.61|143.01|0
1641935910000|2022-01-11 21:18:30|145.75|143.15|145.75|143.15|145.75|143.15|145.75|143.15|0
1641935920000|2022-01-11 21:18:40|145.61|143.01|145.48|142.88|145.61|143.01|145.48|142.88|0
1641935940000|2022-01-11 21:19:00|145.61|143.01|145.75|143.15|145.75|143.15|145.61|143.01|0
1641935960000|2022-01-11 21:19:20|145.61|143.01|145.61|143.01|145.61|143.01|145.61|143.01|0
1641936020000|2022-01-11 21:20:20|145.55|142.95|145.55|142.95|145.55|142.95|145.55|142.95|0
1641936030000|2022-01-11 21:20:30|145.48|142.88|145.48|142.88|145.48|142.88|145.41|142.81|0
1641936040000|2022-01-11 21:20:40|145.41|142.81|145.27|142.67|145.41|142.81|145.27|142.67|0
1641936050000|2022-01-11 21:20:50|145.2|142.6|145.34|142.74|145.34|142.74|145.2|142.6|0
1641936060000|2022-01-11 21:21:00|145.47|142.87|145.34|142.74|145.47|142.87|145.34|142.74|0
1641936070000|2022-01-11 21:21:10|145.2|142.6|145.2|142.6|145.2|142.6|145.2|142.6|0
1641936080000|2022-01-11 21:21:20|145.06|142.46|145.06|142.46|145.06|142.46|145.06|142.46|0
1641936100000|2022-01-11 21:21:40|145.2|142.6|145.2|142.6|145.2|142.6|145.2|142.6|0
1641936110000|2022-01-11 21:21:50|145.27|142.67|145.2|142.6|145.27|142.67|145.2|142.6|0
1641936180000|2022-01-11 21:23:00|145.34|142.74|145.34|142.74|145.41|142.81|145.34|142.74|0
1641936240000|2022-01-11 21:24:00|145.41|142.81|145.41|142.81|145.41|142.81|145.41|142.81|0
1641936250000|2022-01-11 21:24:10|145.34|142.74|145.41|142.81|145.41|142.81|145.34|142.74|0
1641936260000|2022-01-11 21:24:20|145.47|142.87|145.47|142.87|145.47|142.87|145.47|142.87|0
1641936270000|2022-01-11 21:24:30|145.61|143.01|145.61|143.01|145.61|143.01|145.61|143.01|0
1641936280000|2022-01-11 21:24:40|145.47|142.87|145.61|143.01|145.61|143.01|145.47|142.87|0
1641936340000|2022-01-11 21:25:40|145.75|143.15|145.75|143.15|145.75|143.15|145.75|143.15|0
1641936350000|2022-01-11 21:25:50|145.61|143.01|145.75|143.15|145.75|143.15|145.61|143.01|0
1641936400000|2022-01-11 21:26:40|145.61|143.01|145.61|143.01|145.61|143.01|145.61|143.01|0
1641936470000|2022-01-11 21:27:50|145.74|143.14|145.74|143.14|145.74|143.14|145.74|143.14|0
1641936520000|2022-01-11 21:28:40|145.61|143.01|145.61|143.01|145.61|143.01|145.61|143.01|0
1641936580000|2022-01-11 21:29:40|145.47|142.87|145.47|142.87|145.47|142.87|145.47|142.87|0
1641936600000|2022-01-11 21:30:00|145.33|142.73|145.33|142.73|145.33|142.73|145.33|142.73|0
1641936620000|2022-01-11 21:30:20|145.47|142.87|145.47|142.87|145.47|142.87|145.47|142.87|0
1641936860000|2022-01-11 21:34:20|145.33|142.73|145.33|142.73|145.33|142.73|145.33|142.73|0
1641936920000|2022-01-11 21:35:20|145.26|142.66|145.26|142.66|145.26|142.66|145.26|142.66|0
1641936930000|2022-01-11 21:35:30|145.33|142.73|145.33|142.73|145.33|142.73|145.33|142.73|0
1641936990000|2022-01-11 21:36:30|145.19|142.59|145.33|142.73|145.33|142.73|145.19|142.59|0
1641937110000|2022-01-11 21:38:30|145.19|142.59|145.19|142.59|145.19|142.59|145.19|142.59|0
1641937130000|2022-01-11 21:38:50|145.33|142.73|145.33|142.73|145.33|142.73|145.33|142.73|0
1641937170000|2022-01-11 21:39:30|145.26|142.66|145.19|142.59|145.26|142.66|145.19|142.59|0
1641937200000|2022-01-11 21:40:00|145.33|142.73|145.33|142.73|145.33|142.73|145.33|142.73|0
1641937210000|2022-01-11 21:40:10|145.19|142.59|145.19|142.59|145.19|142.59|145.19|142.59|0
1641937230000|2022-01-11 21:40:30|145.05|142.45|145.05|142.45|145.05|142.45|145.05|142.45|0
1641937270000|2022-01-11 21:41:10|144.91|142.31|144.91|142.31|144.91|142.31|144.91|142.31|0
1641937300000|2022-01-11 21:41:40|145.05|142.45|145.05|142.45|145.05|142.45|145.05|142.45|0
1641937310000|2022-01-11 21:41:50|144.91|142.31|144.91|142.31|144.91|142.31|144.91|142.31|0
1641937440000|2022-01-11 21:44:00|145.05|142.45|144.91|142.31|145.05|142.45|144.91|142.31|0
1641937450000|2022-01-11 21:44:10|145.05|142.45|144.91|142.31|145.05|142.45|144.91|142.31|0
1641937470000|2022-01-11 21:44:30|144.78|142.18|144.78|142.18|144.78|142.18|144.78|142.18|0
1641937560000|2022-01-11 21:46:00|144.77|142.17|144.77|142.17|144.77|142.17|144.77|142.17|0
1641937570000|2022-01-11 21:46:10|144.91|142.31|144.91|142.31|144.91|142.31|144.91|142.31|0
1641937580000|2022-01-11 21:46:20|144.77|142.17|144.77|142.17|144.77|142.17|144.77|142.17|0
1641937610000|2022-01-11 21:46:50|144.64|142.04|144.77|142.17|144.77|142.17|144.64|142.04|0
1641937620000|2022-01-11 21:47:00|144.64|142.04|144.64|142.04|144.64|142.04|144.64|142.04|0
1641937630000|2022-01-11 21:47:10|144.77|142.17|144.77|142.17|144.77|142.17|144.77|142.17|0
1641937650000|2022-01-11 21:47:30|144.91|142.31|144.91|142.31|144.91|142.31|144.91|142.31|0
1641937670000|2022-01-11 21:47:50|145.05|142.45|145.05|142.45|145.05|142.45|145.05|142.45|0
1641937710000|2022-01-11 21:48:30|145.18|142.58|145.18|142.58|145.18|142.58|145.18|142.58|0
1641937750000|2022-01-11 21:49:10|145.32|142.72|145.32|142.72|145.32|142.72|145.32|142.72|0
1641937800000|2022-01-11 21:50:00|145.18|142.58|145.18|142.58|145.18|142.58|145.18|142.58|0
1641937810000|2022-01-11 21:50:10|145.32|142.72|145.18|142.58|145.32|142.72|145.18|142.58|0
1641937990000|2022-01-11 21:53:10|145.32|142.72|145.18|142.58|145.32|142.72|145.18|142.58|0
1641938010000|2022-01-11 21:53:30|145.32|142.72|145.32|142.72|145.32|142.72|145.32|142.72|0
1641938030000|2022-01-11 21:53:50|145.18|142.58|145.32|142.72|145.32|142.72|145.18|142.58|0
1641938040000|2022-01-11 21:54:00|145.18|142.58|145.18|142.58|145.18|142.58|145.18|142.58|0
1641938070000|2022-01-11 21:54:30|145.04|142.44|145.04|142.44|145.18|142.58|145.04|142.44|0
1641938080000|2022-01-11 21:54:40|145.18|142.58|145.18|142.58|145.18|142.58|145.11|142.51|0
1641938090000|2022-01-11 21:54:50|145.32|142.72|145.32|142.72|145.32|142.72|145.32|142.72|0
1641938240000|2022-01-11 21:57:20|145.31|142.71|145.31|142.71|145.31|142.71|145.31|142.71|0
1641938330000|2022-01-11 21:58:50|145.18|142.58|145.18|142.58|145.18|142.58|145.18|142.58|0
1641938340000|2022-01-11 21:59:00|145.31|142.71|145.31|142.71|145.31|142.71|145.31|142.71|0
1641938390000|2022-01-11 21:59:50|145.25|142.65|145.38|142.78|145.38|142.78|145.25|142.65|0
1641938400000|2022-01-11 22:00:00|145.28|142.68|145.22|142.62|145.28|142.68|145.12|142.52|0
1641938440000|2022-01-11 22:00:40|145.18|142.58|145.18|142.58|145.18|142.58|145.18|142.58|0
1641938580000|2022-01-11 22:03:00|145.2|142.6|145.2|142.6|145.2|142.6|145.2|142.6|0
1641938620000|2022-01-11 22:03:40|145.18|142.58|145.18|142.58|145.18|142.58|145.18|142.58|0
1641938680000|2022-01-11 22:04:40|145.22|142.62|145.22|142.62|145.22|142.62|145.22|142.62|0
1641938690000|2022-01-11 22:04:50|145.4|142.8|145.4|142.8|145.4|142.8|145.4|142.8|0
1641938700000|2022-01-11 22:05:00|145.46|142.86|145.46|142.86|145.46|142.86|145.46|142.86|0
1641938760000|2022-01-11 22:06:00|145.4|142.8|145.4|142.8|145.4|142.8|145.4|142.8|0
1641938840000|2022-01-11 22:07:20|145.46|142.86|145.46|142.86|145.46|142.86|145.46|142.86|0
1641938900000|2022-01-11 22:08:20|145.3|142.7|145.36|142.76|145.64|143.04|145.3|142.7|0
1641938910000|2022-01-11 22:08:30|145.34|142.74|145.34|142.74|145.34|142.74|145.34|142.74|0
1641938920000|2022-01-11 22:08:40|145.32|142.72|145.32|142.72|145.34|142.74|145.32|142.72|0
1641938930000|2022-01-11 22:08:50|145.34|142.74|145.4|142.8|145.4|142.8|145.34|142.74|0
1641938940000|2022-01-11 22:09:00|145.34|142.74|145.34|142.74|145.34|142.74|145.34|142.74|0
1641938950000|2022-01-11 22:09:10|145.36|142.76|145.38|142.78|145.38|142.78|145.36|142.76|0
1641939010000|2022-01-11 22:10:10|145.52|142.92|145.52|142.92|145.52|142.92|145.52|142.92|0
1641939030000|2022-01-11 22:10:30|145.51|142.91|145.51|142.91|145.51|142.91|145.51|142.91|0
1641939040000|2022-01-11 22:10:40|145.5|142.9|145.5|142.9|145.5|142.9|145.5|142.9|0
1641939080000|2022-01-11 22:11:20|145.48|142.88|145.48|142.88|145.48|142.88|145.48|142.88|0
1641939100000|2022-01-11 22:11:40|145.51|142.91|145.5|142.9|145.51|142.91|145.5|142.9|0
1641939110000|2022-01-11 22:11:50|145.51|142.91|145.45|142.85|145.51|142.91|145.45|142.85|0
1641939120000|2022-01-11 22:12:00|145.51|142.91|145.51|142.91|145.51|142.91|145.51|142.91|0
1641939140000|2022-01-11 22:12:20|145.5|142.9|145.5|142.9|145.5|142.9|145.5|142.9|0
1641939150000|2022-01-11 22:12:30|145.51|142.91|145.5|142.9|145.51|142.91|145.5|142.9|0
1641939160000|2022-01-11 22:12:40|145.51|142.91|145.51|142.91|145.51|142.91|145.51|142.91|0
1641939180000|2022-01-11 22:13:00|145.5|142.9|145.5|142.9|145.5|142.9|145.5|142.9|0
1641939240000|2022-01-11 22:14:00|145.47|142.87|145.47|142.87|145.47|142.87|145.47|142.87|0
1641939260000|2022-01-11 22:14:20|145.45|142.85|145.45|142.85|145.45|142.85|145.45|142.85|0
1641939330000|2022-01-11 22:15:30|145.47|142.87|145.47|142.87|145.47|142.87|145.47|142.87|0
1641939410000|2022-01-11 22:16:50|145.43|142.83|145.43|142.83|145.43|142.83|145.43|142.83|0
1641939420000|2022-01-11 22:17:00|145.49|142.89|145.49|142.89|145.49|142.89|145.49|142.89|0
1641939440000|2022-01-11 22:17:20|145.47|142.87|145.47|142.87|145.47|142.87|145.47|142.87|0
1641939460000|2022-01-11 22:17:40|145.45|142.85|145.45|142.85|145.45|142.85|145.45|142.85|0
1641939510000|2022-01-11 22:18:30|145.47|142.87|145.47|142.87|145.47|142.87|145.47|142.87|0
1641939520000|2022-01-11 22:18:40|145.45|142.85|145.45|142.85|145.45|142.85|145.45|142.85|0
1641939530000|2022-01-11 22:18:50|145.31|142.71|145.27|142.67|145.31|142.71|145.27|142.67|0
1641939550000|2022-01-11 22:19:10|145.29|142.69|145.29|142.69|145.29|142.69|145.29|142.69|0
1641939570000|2022-01-11 22:19:30|145.15|142.55|145.15|142.55|145.15|142.55|145.15|142.55|0
1641939580000|2022-01-11 22:19:40|144.95|142.35|144.95|142.35|144.95|142.35|144.95|142.35|0
1641939590000|2022-01-11 22:19:50|145.15|142.55|145.15|142.55|145.15|142.55|145.15|142.55|0
1641939600000|2022-01-11 22:20:00|145.17|142.57|145.21|142.61|145.21|142.61|145.17|142.57|0
1641939660000|2022-01-11 22:21:00|145.17|142.57|145.17|142.57|145.17|142.57|145.17|142.57|0
1641939670000|2022-01-11 22:21:10|145.19|142.59|145.19|142.59|145.19|142.59|145.19|142.59|0
1641939690000|2022-01-11 22:21:30|145.21|142.61|145.19|142.59|145.21|142.61|145.19|142.59|0
1641939710000|2022-01-11 22:21:50|145.21|142.61|145.21|142.61|145.21|142.61|145.21|142.61|0
1641939730000|2022-01-11 22:22:10|145.19|142.59|145.19|142.59|145.19|142.59|145.19|142.59|0
1641939740000|2022-01-11 22:22:20|145.17|142.57|145.17|142.57|145.17|142.57|145.17|142.57|0
1641939750000|2022-01-11 22:22:30|145.21|142.61|145.21|142.61|145.21|142.61|145.21|142.61|0
1641939770000|2022-01-11 22:22:50|145.19|142.59|145.19|142.59|145.19|142.59|145.19|142.59|0
1641939790000|2022-01-11 22:23:10|145.17|142.57|145.17|142.57|145.17|142.57|145.17|142.57|0
1641939940000|2022-01-11 22:25:40|145.19|142.59|145.19|142.59|145.19|142.59|145.19|142.59|0
1641940000000|2022-01-11 22:26:40|145.17|142.57|145.19|142.59|145.19|142.59|145.17|142.57|0
1641940030000|2022-01-11 22:27:10|144.98|142.38|144.97|142.37|144.98|142.38|144.97|142.37|0
1641940050000|2022-01-11 22:27:30|144.98|142.38|144.98|142.38|144.98|142.38|144.98|142.38|0
1641940110000|2022-01-11 22:28:30|144.97|142.37|144.97|142.37|144.97|142.37|144.97|142.37|0
1641940160000|2022-01-11 22:29:20|144.98|142.38|144.98|142.38|144.98|142.38|144.98|142.38|0
1641940280000|2022-01-11 22:31:20|144.82|142.22|144.82|142.22|144.82|142.22|144.82|142.22|0
1641940290000|2022-01-11 22:31:30|145.03|142.43|145|142.4|145.03|142.43|145|142.4|0
1641940300000|2022-01-11 22:31:40|145.03|142.43|145.03|142.43|145.1|142.5|145.03|142.43|0
1641940310000|2022-01-11 22:31:50|145|142.4|145|142.4|145|142.4|145|142.4|0
1641940320000|2022-01-11 22:32:00|145.04|142.44|145.04|142.44|145.04|142.44|145.04|142.44|0
1641940340000|2022-01-11 22:32:20|145.06|142.46|145.06|142.46|145.06|142.46|145.06|142.46|0
1641940450000|2022-01-11 22:34:10|145.08|142.48|145.08|142.48|145.08|142.48|145.08|142.48|0
1641940560000|2022-01-11 22:36:00|145.06|142.46|145.06|142.46|145.06|142.46|145.06|142.46|0
1641940670000|2022-01-11 22:37:50|145.08|142.48|145.08|142.48|145.08|142.48|145.08|142.48|0
1641940680000|2022-01-11 22:38:00|145.1|142.5|145.1|142.5|145.1|142.5|145.1|142.5|0
1641940800000|2022-01-11 22:40:00|145.12|142.52|145.12|142.52|145.12|142.52|145.12|142.52|0
1641940990000|2022-01-11 22:43:10|145.13|142.53|145.13|142.53|145.13|142.53|145.13|142.53|0
1641941000000|2022-01-11 22:43:20|145.12|142.52|145.12|142.52|145.12|142.52|145.12|142.52|0
1641941140000|2022-01-11 22:45:40|145.11|142.51|145.11|142.51|145.11|142.51|145.11|142.51|0
1641941410000|2022-01-11 22:50:10|145.09|142.49|145.09|142.49|145.09|142.49|145.09|142.49|0
1641941690000|2022-01-11 22:54:50|145.11|142.51|145.11|142.51|145.11|142.51|145.11|142.51|0
1641941810000|2022-01-11 22:56:50|145.21|142.61|145.21|142.61|145.21|142.61|145.21|142.61|0
1641941820000|2022-01-11 22:57:00|145.12|142.52|145.11|142.51|145.12|142.52|145.11|142.51|0
1641941860000|2022-01-11 22:57:40|145.09|142.49|145.11|142.51|145.11|142.51|145.09|142.49|0
1641941890000|2022-01-11 22:58:10|145.09|142.49|145.06|142.46|145.09|142.49|145.06|142.46|0
1641941900000|2022-01-11 22:58:20|145.09|142.49|145.09|142.49|145.09|142.49|145.09|142.49|0
1641941920000|2022-01-11 22:58:40|145.11|142.51|145.11|142.51|145.11|142.51|145.11|142.51|0
1641941950000|2022-01-11 22:59:10|145.01|142.41|145.01|142.41|145.01|142.41|145.01|142.41|0
1641941960000|2022-01-11 22:59:20|145.08|142.48|145.08|142.48|145.08|142.48|145.08|142.48|0
1641941970000|2022-01-11 22:59:30|145.11|142.51|145.11|142.51|145.11|142.51|145.11|142.51|0
1641942000000|2022-01-11 23:00:00|144.94|142.34|145.62|143.02|145.62|143.02|144.94|142.34|0
1641942010000|2022-01-11 23:00:10|145.41|142.81|145.28|142.68|145.55|142.95|145.28|142.68|0
1641942020000|2022-01-11 23:00:20|145.14|142.54|145.14|142.54|145.14|142.54|145|142.4|0
1641942030000|2022-01-11 23:00:30|145|142.4|145|142.4|145|142.4|145|142.4|0
1641942040000|2022-01-11 23:00:40|144.86|142.26|144.59|141.99|144.86|142.26|144.59|141.99|0
1641942050000|2022-01-11 23:00:50|144.73|142.13|144.86|142.26|144.86|142.26|144.73|142.13|0
1641942060000|2022-01-11 23:01:00|144.73|142.13|144.73|142.13|144.73|142.13|144.73|142.13|0
1641942070000|2022-01-11 23:01:10|144.59|141.99|144.66|142.06|144.73|142.13|144.59|141.99|0
1641942080000|2022-01-11 23:01:20|144.59|141.99|144.59|141.99|144.59|141.99|144.59|141.99|0
1641942090000|2022-01-11 23:01:30|144.73|142.13|144.45|141.85|144.73|142.13|144.45|141.85|0
1641942100000|2022-01-11 23:01:40|144.59|141.99|144.53|141.93|144.59|141.99|144.53|141.93|0
1641942110000|2022-01-11 23:01:50|144.45|141.85|144.59|141.99|144.59|141.99|144.45|141.85|0
1641942120000|2022-01-11 23:02:00|144.73|142.13|144.59|141.99|144.73|142.13|144.59|141.99|0
1641942130000|2022-01-11 23:02:10|144.73|142.13|144.86|142.26|144.86|142.26|144.73|142.13|0
1641942150000|2022-01-11 23:02:30|145|142.4|144.73|142.13|145|142.4|144.73|142.13|0
1641942160000|2022-01-11 23:02:40|144.86|142.26|144.86|142.26|144.86|142.26|144.86|142.26|0
1641942170000|2022-01-11 23:02:50|144.73|142.13|144.73|142.13|144.73|142.13|144.73|142.13|0
1641942180000|2022-01-11 23:03:00|144.59|141.99|144.73|142.13|144.73|142.13|144.59|141.99|0
1641942190000|2022-01-11 23:03:10|144.59|141.99|144.59|141.99|144.59|141.99|144.59|141.99|0
1641942200000|2022-01-11 23:03:20|144.73|142.13|144.73|142.13|144.73|142.13|144.73|142.13|0
1641942210000|2022-01-11 23:03:30|144.59|141.99|144.59|141.99|144.59|141.99|144.59|141.99|0
1641942240000|2022-01-11 23:04:00|144.45|141.85|144.45|141.85|144.45|141.85|144.45|141.85|0
1641942250000|2022-01-11 23:04:10|144.52|141.92|144.45|141.85|144.52|141.92|144.45|141.85|0
1641942260000|2022-01-11 23:04:20|144.52|141.92|144.52|141.92|144.52|141.92|144.52|141.92|0
1641942270000|2022-01-11 23:04:30|144.59|141.99|144.59|141.99|144.59|141.99|144.59|141.99|0
1641942280000|2022-01-11 23:04:40|144.52|141.92|144.52|141.92|144.52|141.92|144.45|141.85|0
1641942290000|2022-01-11 23:04:50|144.45|141.85|144.45|141.85|144.45|141.85|144.45|141.85|0
1641942300000|2022-01-11 23:05:00|144.59|141.99|144.45|141.85|144.59|141.99|144.45|141.85|0
1641942310000|2022-01-11 23:05:10|144.59|141.99|144.59|141.99|144.59|141.99|144.59|141.99|0
1641942330000|2022-01-11 23:05:30|144.45|141.85|144.45|141.85|144.52|141.92|144.45|141.85|0
1641942340000|2022-01-11 23:05:40|144.52|141.92|144.59|141.99|144.59|141.99|144.52|141.92|0
1641942350000|2022-01-11 23:05:50|144.45|141.85|144.32|141.72|144.45|141.85|144.32|141.72|0
1641942370000|2022-01-11 23:06:10|144.18|141.58|144.18|141.58|144.25|141.65|144.18|141.58|0
1641942380000|2022-01-11 23:06:20|144.32|141.72|144.18|141.58|144.32|141.72|144.18|141.58|0
1641942390000|2022-01-11 23:06:30|144.04|141.44|143.63|141.03|144.04|141.44|143.63|141.03|0
1641942400000|2022-01-11 23:06:40|143.77|141.17|143.63|141.03|143.77|141.17|143.63|141.03|0
1641942410000|2022-01-11 23:06:50|143.7|141.1|143.77|141.17|143.77|141.17|143.7|141.1|0
1641942420000|2022-01-11 23:07:00|143.91|141.31|143.91|141.31|143.91|141.31|143.84|141.24|0
1641942430000|2022-01-11 23:07:10|144.04|141.44|144.18|141.58|144.18|141.58|144.04|141.44|0
1641942440000|2022-01-11 23:07:20|144.31|141.71|144.31|141.71|144.31|141.71|144.31|141.71|0
1641942450000|2022-01-11 23:07:30|144.18|141.58|144.31|141.71|144.31|141.71|144.18|141.58|0
1641942480000|2022-01-11 23:08:00|144.45|141.85|144.45|141.85|144.45|141.85|144.45|141.85|0
1641942510000|2022-01-11 23:08:30|144.59|141.99|144.66|142.06|144.72|142.12|144.59|141.99|0
1641942520000|2022-01-11 23:08:40|144.59|141.99|144.52|141.92|144.59|141.99|144.52|141.92|0
1641942530000|2022-01-11 23:08:50|144.45|141.85|144.59|141.99|144.59|141.99|144.45|141.85|0
1641942550000|2022-01-11 23:09:10|144.66|142.06|144.66|142.06|144.66|142.06|144.66|142.06|0
1641942560000|2022-01-11 23:09:20|144.59|141.99|144.59|141.99|144.59|141.99|144.59|141.99|0
1641942570000|2022-01-11 23:09:30|144.52|141.92|144.52|141.92|144.52|141.92|144.52|141.92|0
1641942580000|2022-01-11 23:09:40|144.59|141.99|144.59|141.99|144.59|141.99|144.59|141.99|0
1641942590000|2022-01-11 23:09:50|144.52|141.92|144.52|141.92|144.52|141.92|144.52|141.92|0
1641942600000|2022-01-11 23:10:00|144.45|141.85|144.45|141.85|144.45|141.85|144.45|141.85|0
1641942610000|2022-01-11 23:10:10|144.52|141.92|144.59|141.99|144.59|141.99|144.52|141.92|0
1641942620000|2022-01-11 23:10:20|144.72|142.12|144.72|142.12|144.72|142.12|144.72|142.12|0
1641942630000|2022-01-11 23:10:30|144.86|142.26|144.86|142.26|144.86|142.26|144.86|142.26|0
1641942670000|2022-01-11 23:11:10|144.93|142.33|144.86|142.26|145|142.4|144.86|142.26|0
1641942680000|2022-01-11 23:11:20|144.93|142.33|144.86|142.26|144.93|142.33|144.86|142.26|0
1641942690000|2022-01-11 23:11:30|144.72|142.12|144.58|141.98|144.72|142.12|144.58|141.98|0
1641942700000|2022-01-11 23:11:40|144.45|141.85|144.31|141.71|144.45|141.85|144.31|141.71|0
1641942710000|2022-01-11 23:11:50|144.45|141.85|144.45|141.85|144.45|141.85|144.45|141.85|0
1641942730000|2022-01-11 23:12:10|144.31|141.71|144.31|141.71|144.31|141.71|144.31|141.71|0
1641942750000|2022-01-11 23:12:30|144.45|141.85|144.45|141.85|144.45|141.85|144.45|141.85|0
1641942760000|2022-01-11 23:12:40|144.58|141.98|144.72|142.12|144.72|142.12|144.58|141.98|0
1641942780000|2022-01-11 23:13:00|144.86|142.26|144.86|142.26|144.86|142.26|144.86|142.26|0
1641942820000|2022-01-11 23:13:40|144.99|142.39|144.99|142.39|144.99|142.39|144.99|142.39|0
1641942830000|2022-01-11 23:13:50|144.86|142.26|144.99|142.39|144.99|142.39|144.86|142.26|0
1641942840000|2022-01-11 23:14:00|144.93|142.33|144.99|142.39|144.99|142.39|144.86|142.26|0
1641942860000|2022-01-11 23:14:20|145.13|142.53|145.13|142.53|145.13|142.53|145.13|142.53|0
1641942870000|2022-01-11 23:14:30|144.99|142.39|144.99|142.39|144.99|142.39|144.99|142.39|0
1641942880000|2022-01-11 23:14:40|144.86|142.26|144.86|142.26|144.86|142.26|144.86|142.26|0
1641942890000|2022-01-11 23:14:50|144.93|142.33|144.99|142.39|144.99|142.39|144.93|142.33|0
1641942900000|2022-01-11 23:15:00|144.93|142.33|144.86|142.26|144.93|142.33|144.86|142.26|0
1641942920000|2022-01-11 23:15:20|144.93|142.33|144.93|142.33|144.93|142.33|144.93|142.33|0
1641942930000|2022-01-11 23:15:30|144.86|142.26|144.86|142.26|144.99|142.39|144.86|142.26|0
1641942940000|2022-01-11 23:15:40|144.93|142.33|144.99|142.39|144.99|142.39|144.93|142.33|0
1641942950000|2022-01-11 23:15:50|144.93|142.33|144.99|142.39|144.99|142.39|144.93|142.33|0
1641942960000|2022-01-11 23:16:00|145.13|142.53|145.27|142.67|145.27|142.67|145.13|142.53|0
1641942980000|2022-01-11 23:16:20|145.4|142.8|145.4|142.8|145.4|142.8|145.4|142.8|0
1641943010000|2022-01-11 23:16:50|145.47|142.87|145.54|142.94|145.54|142.94|145.4|142.8|0
1641943020000|2022-01-11 23:17:00|145.68|143.08|145.68|143.08|145.75|143.15|145.68|143.08|0
1641943040000|2022-01-11 23:17:20|145.54|142.94|145.54|142.94|145.54|142.94|145.54|142.94|0
1641943060000|2022-01-11 23:17:40|145.68|143.08|145.68|143.08|145.68|143.08|145.68|143.08|0
1641943070000|2022-01-11 23:17:50|145.81|143.21|145.68|143.08|145.81|143.21|145.68|143.08|0
1641943080000|2022-01-11 23:18:00|145.75|143.15|145.68|143.08|145.75|143.15|145.61|143.01|0
1641943090000|2022-01-11 23:18:10|145.54|142.94|145.68|143.08|145.68|143.08|145.54|142.94|0
1641943100000|2022-01-11 23:18:20|145.54|142.94|145.54|142.94|145.54|142.94|145.54|142.94|0
1641943120000|2022-01-11 23:18:40|145.47|142.87|145.4|142.8|145.54|142.94|145.4|142.8|0
1641943130000|2022-01-11 23:18:50|145.54|142.94|145.4|142.8|145.54|142.94|145.4|142.8|0
1641943140000|2022-01-11 23:19:00|145.47|142.87|145.47|142.87|145.47|142.87|145.47|142.87|0
1641943150000|2022-01-11 23:19:10|145.4|142.8|145.4|142.8|145.47|142.87|145.4|142.8|0
1641943160000|2022-01-11 23:19:20|145.54|142.94|145.47|142.87|145.54|142.94|145.47|142.87|0
1641943170000|2022-01-11 23:19:30|145.54|142.94|145.54|142.94|145.54|142.94|145.54|142.94|0
1641943180000|2022-01-11 23:19:40|145.61|143.01|145.54|142.94|145.61|143.01|145.54|142.94|0
1641943200000|2022-01-11 23:20:00|145.47|142.87|145.67|143.07|145.67|143.07|145.47|142.87|0
1641943210000|2022-01-11 23:20:10|145.81|143.21|145.67|143.07|145.81|143.21|145.67|143.07|0
1641943220000|2022-01-11 23:20:20|145.81|143.21|145.81|143.21|145.81|143.21|145.81|143.21|0
1641943230000|2022-01-11 23:20:30|145.67|143.07|145.67|143.07|145.67|143.07|145.67|143.07|0
1641943250000|2022-01-11 23:20:50|145.54|142.94|145.54|142.94|145.54|142.94|145.54|142.94|0
1641943260000|2022-01-11 23:21:00|145.4|142.8|145.4|142.8|145.4|142.8|145.4|142.8|0
1641943280000|2022-01-11 23:21:20|145.26|142.66|145.26|142.66|145.26|142.66|145.26|142.66|0
1641943290000|2022-01-11 23:21:30|145.4|142.8|145.4|142.8|145.4|142.8|145.4|142.8|0
1641943300000|2022-01-11 23:21:40|145.54|142.94|145.54|142.94|145.54|142.94|145.54|142.94|0
1641943310000|2022-01-11 23:21:50|145.4|142.8|145.54|142.94|145.54|142.94|145.4|142.8|0
1641943320000|2022-01-11 23:22:00|145.67|143.07|145.67|143.07|145.67|143.07|145.67|143.07|0
1641943330000|2022-01-11 23:22:10|145.95|143.35|145.95|143.35|145.95|143.35|145.95|143.35|0
1641943340000|2022-01-11 23:22:20|145.88|143.28|145.81|143.21|145.88|143.28|145.81|143.21|0
1641943420000|2022-01-11 23:23:40|145.67|143.07|145.67|143.07|145.81|143.21|145.67|143.07|0
1641943440000|2022-01-11 23:24:00|145.81|143.21|145.67|143.07|145.81|143.21|145.67|143.07|0
1641943460000|2022-01-11 23:24:20|145.53|142.93|145.67|143.07|145.67|143.07|145.53|142.93|0
1641943500000|2022-01-11 23:25:00|145.81|143.21|145.67|143.07|145.81|143.21|145.67|143.07|0
1641943510000|2022-01-11 23:25:10|145.53|142.93|145.53|142.93|145.53|142.93|145.53|142.93|0
1641943520000|2022-01-11 23:25:20|145.67|143.07|145.67|143.07|145.67|143.07|145.67|143.07|0
1641943530000|2022-01-11 23:25:30|145.74|143.14|145.74|143.14|145.74|143.14|145.74|143.14|0
1641943540000|2022-01-11 23:25:40|145.81|143.21|145.81|143.21|145.81|143.21|145.81|143.21|0
1641943560000|2022-01-11 23:26:00|145.67|143.07|145.67|143.07|145.67|143.07|145.67|143.07|0
1641943570000|2022-01-11 23:26:10|145.74|143.14|145.81|143.21|145.81|143.21|145.74|143.14|0
1641943580000|2022-01-11 23:26:20|145.67|143.07|145.74|143.14|145.74|143.14|145.67|143.07|0
1641943590000|2022-01-11 23:26:30|145.81|143.21|145.81|143.21|145.81|143.21|145.81|143.21|0
1641943620000|2022-01-11 23:27:00|145.67|143.07|145.81|143.21|145.81|143.21|145.67|143.07|0
1641943630000|2022-01-11 23:27:10|145.74|143.14|145.67|143.07|145.74|143.14|145.67|143.07|0
1641943650000|2022-01-11 23:27:30|145.81|143.21|145.74|143.14|145.81|143.21|145.74|143.14|0
1641943660000|2022-01-11 23:27:40|145.67|143.07|145.67|143.07|145.67|143.07|145.67|143.07|0
1641943680000|2022-01-11 23:28:00|145.53|142.93|145.53|142.93|145.53|142.93|145.53|142.93|0
1641943690000|2022-01-11 23:28:10|145.67|143.07|145.67|143.07|145.67|143.07|145.67|143.07|0
1641943740000|2022-01-11 23:29:00|145.53|142.93|145.53|142.93|145.53|142.93|145.53|142.93|0
1641943760000|2022-01-11 23:29:20|145.67|143.07|145.67|143.07|145.67|143.07|145.67|143.07|0
1641943800000|2022-01-11 23:30:00|145.6|143|145.53|142.93|145.6|143|145.53|142.93|0
1641943810000|2022-01-11 23:30:10|145.39|142.79|145.39|142.79|145.39|142.79|145.39|142.79|0
1641943820000|2022-01-11 23:30:20|145.26|142.66|145.26|142.66|145.26|142.66|145.26|142.66|0
1641943850000|2022-01-11 23:30:50|145.19|142.59|145.12|142.52|145.19|142.59|145.12|142.52|0
1641943860000|2022-01-11 23:31:00|145.19|142.59|145.12|142.52|145.19|142.59|145.12|142.52|0
1641943870000|2022-01-11 23:31:10|145.26|142.66|145.26|142.66|145.26|142.66|145.26|142.66|0
1641943880000|2022-01-11 23:31:20|145.12|142.52|145.12|142.52|145.12|142.52|145.12|142.52|0
1641943900000|2022-01-11 23:31:40|145.26|142.66|145.26|142.66|145.26|142.66|145.26|142.66|0
1641943930000|2022-01-11 23:32:10|145.12|142.52|145.26|142.66|145.26|142.66|145.12|142.52|0
1641943940000|2022-01-11 23:32:20|145.12|142.52|145.19|142.59|145.19|142.59|145.12|142.52|0
1641943950000|2022-01-11 23:32:30|145.26|142.66|145.26|142.66|145.26|142.66|145.26|142.66|0
1641943960000|2022-01-11 23:32:40|145.39|142.79|145.39|142.79|145.39|142.79|145.39|142.79|0
1641943970000|2022-01-11 23:32:50|145.26|142.66|145.26|142.66|145.26|142.66|145.26|142.66|0
1641943980000|2022-01-11 23:33:00|145.39|142.79|145.39|142.79|145.39|142.79|145.39|142.79|0
1641944000000|2022-01-11 23:33:20|145.46|142.86|145.39|142.79|145.46|142.86|145.39|142.79|0
1641944010000|2022-01-11 23:33:30|145.53|142.93|145.53|142.93|145.53|142.93|145.53|142.93|0
1641944030000|2022-01-11 23:33:50|145.39|142.79|145.39|142.79|145.39|142.79|145.39|142.79|0
1641944040000|2022-01-11 23:34:00|145.53|142.93|145.39|142.79|145.53|142.93|145.39|142.79|0
1641944070000|2022-01-11 23:34:30|145.25|142.65|145.25|142.65|145.25|142.65|145.25|142.65|0
1641944080000|2022-01-11 23:34:40|145.12|142.52|145.25|142.65|145.25|142.65|145.12|142.52|0
1641944090000|2022-01-11 23:34:50|145.12|142.52|145.12|142.52|145.12|142.52|145.12|142.52|0
1641944100000|2022-01-11 23:35:00|145.25|142.65|145.12|142.52|145.25|142.65|145.12|142.52|0
1641944110000|2022-01-11 23:35:10|145.25|142.65|145.25|142.65|145.25|142.65|145.25|142.65|0
1641944130000|2022-01-11 23:35:30|145.12|142.52|145.12|142.52|145.12|142.52|145.12|142.52|0
1641944140000|2022-01-11 23:35:40|145.19|142.59|145.19|142.59|145.19|142.59|145.19|142.59|0
1641944150000|2022-01-11 23:35:50|145.25|142.65|145.39|142.79|145.39|142.79|145.25|142.65|0
1641944170000|2022-01-11 23:36:10|145.53|142.93|145.66|143.06|145.66|143.06|145.53|142.93|0
1641944180000|2022-01-11 23:36:20|145.6|143|145.6|143|145.6|143|145.6|143|0
1641944190000|2022-01-11 23:36:30|145.53|142.93|145.53|142.93|145.53|142.93|145.53|142.93|0
1641944220000|2022-01-11 23:37:00|145.39|142.79|145.39|142.79|145.39|142.79|145.39|142.79|0
1641944240000|2022-01-11 23:37:20|145.53|142.93|145.53|142.93|145.53|142.93|145.53|142.93|0
1641944260000|2022-01-11 23:37:40|145.66|143.06|145.66|143.06|145.66|143.06|145.66|143.06|0
1641944280000|2022-01-11 23:38:00|145.6|143|145.53|142.93|145.6|143|145.53|142.93|0
1641944340000|2022-01-11 23:39:00|145.66|143.06|145.8|143.2|145.8|143.2|145.66|143.06|0
1641944350000|2022-01-11 23:39:10|145.94|143.34|146.07|143.47|146.07|143.47|145.94|143.34|0
1641944360000|2022-01-11 23:39:20|145.94|143.34|145.94|143.34|145.94|143.34|145.94|143.34|0
1641944380000|2022-01-11 23:39:40|145.8|143.2|145.8|143.2|145.8|143.2|145.8|143.2|0
1641944400000|2022-01-11 23:40:00|145.66|143.06|145.39|142.79|145.66|143.06|145.39|142.79|0
1641944430000|2022-01-11 23:40:30|145.46|142.86|145.52|142.92|145.52|142.92|145.39|142.79|0
1641944440000|2022-01-11 23:40:40|145.66|143.06|145.52|142.92|145.66|143.06|145.52|142.92|0
1641944460000|2022-01-11 23:41:00|145.66|143.06|145.52|142.92|145.66|143.06|145.52|142.92|0
1641944470000|2022-01-11 23:41:10|145.39|142.79|145.52|142.92|145.52|142.92|145.39|142.79|0
1641944480000|2022-01-11 23:41:20|145.46|142.86|145.46|142.86|145.46|142.86|145.46|142.86|0
1641944490000|2022-01-11 23:41:30|145.52|142.92|145.39|142.79|145.52|142.92|145.39|142.79|0
1641944520000|2022-01-11 23:42:00|145.52|142.92|145.52|142.92|145.52|142.92|145.39|142.79|0
1641944530000|2022-01-11 23:42:10|145.46|142.86|145.46|142.86|145.46|142.86|145.46|142.86|0
1641944540000|2022-01-11 23:42:20|145.39|142.79|145.39|142.79|145.39|142.79|145.39|142.79|0
1641944550000|2022-01-11 23:42:30|145.46|142.86|145.52|142.92|145.52|142.92|145.46|142.86|0
1641944560000|2022-01-11 23:42:40|145.66|143.06|145.8|143.2|145.8|143.2|145.66|143.06|0
1641944570000|2022-01-11 23:42:50|145.66|143.06|145.8|143.2|145.8|143.2|145.66|143.06|0
1641944580000|2022-01-11 23:43:00|145.93|143.33|145.8|143.2|145.93|143.33|145.8|143.2|0
1641944600000|2022-01-11 23:43:20|145.66|143.06|145.66|143.06|145.66|143.06|145.66|143.06|0
1641944620000|2022-01-11 23:43:40|145.52|142.92|145.25|142.65|145.52|142.92|145.25|142.65|0
1641944630000|2022-01-11 23:43:50|145.11|142.51|144.97|142.37|145.11|142.51|144.97|142.37|0
1641944640000|2022-01-11 23:44:00|145.11|142.51|145.11|142.51|145.11|142.51|145.11|142.51|0
1641944670000|2022-01-11 23:44:30|145.05|142.45|145.05|142.45|145.05|142.45|145.05|142.45|0
1641944680000|2022-01-11 23:44:40|144.97|142.37|145.05|142.45|145.05|142.45|144.97|142.37|0
1641944690000|2022-01-11 23:44:50|145.11|142.51|145.25|142.65|145.25|142.65|145.11|142.51|0
1641944700000|2022-01-11 23:45:00|145.38|142.78|145.38|142.78|145.38|142.78|145.38|142.78|0
1641944710000|2022-01-11 23:45:10|145.25|142.65|145.11|142.51|145.25|142.65|145.11|142.51|0
1641944720000|2022-01-11 23:45:20|144.97|142.37|145.11|142.51|145.11|142.51|144.97|142.37|0
1641944730000|2022-01-11 23:45:30|145.18|142.58|145.18|142.58|145.18|142.58|145.18|142.58|0
1641944740000|2022-01-11 23:45:40|145.11|142.51|145.11|142.51|145.11|142.51|145.11|142.51|0
1641944750000|2022-01-11 23:45:50|145.25|142.65|144.97|142.37|145.25|142.65|144.97|142.37|0
1641944760000|2022-01-11 23:46:00|145.11|142.51|145.18|142.58|145.18|142.58|145.04|142.44|0
1641944770000|2022-01-11 23:46:10|145.25|142.65|145.25|142.65|145.25|142.65|145.25|142.65|0
1641944780000|2022-01-11 23:46:20|145.11|142.51|145.04|142.44|145.11|142.51|145.04|142.44|0
1641944790000|2022-01-11 23:46:30|145.11|142.51|145.38|142.78|145.38|142.78|145.11|142.51|0
1641944800000|2022-01-11 23:46:40|145.52|142.92|145.52|142.92|145.52|142.92|145.52|142.92|0
1641944810000|2022-01-11 23:46:50|145.66|143.06|145.73|143.13|145.73|143.13|145.66|143.06|0
1641944820000|2022-01-11 23:47:00|145.79|143.19|145.79|143.19|145.79|143.19|145.79|143.19|0
1641944830000|2022-01-11 23:47:10|145.93|143.33|145.93|143.33|146.07|143.47|145.93|143.33|0
1641944850000|2022-01-11 23:47:30|145.79|143.19|145.79|143.19|145.79|143.19|145.79|143.19|0
1641944860000|2022-01-11 23:47:40|145.66|143.06|145.79|143.19|145.79|143.19|145.66|143.06|0
1641944870000|2022-01-11 23:47:50|145.73|143.13|145.79|143.19|145.79|143.19|145.73|143.13|0
1641944880000|2022-01-11 23:48:00|145.93|143.33|145.87|143.27|145.93|143.33|145.79|143.19|0
1641944890000|2022-01-11 23:48:10|145.93|143.33|145.93|143.33|145.93|143.33|145.93|143.33|0
1641944920000|2022-01-11 23:48:40|146|143.4|146.07|143.47|146.07|143.47|146|143.4|0
1641944930000|2022-01-11 23:48:50|146|143.4|145.93|143.33|146.07|143.47|145.93|143.33|0
1641944940000|2022-01-11 23:49:00|145.87|143.27|145.79|143.19|145.87|143.27|145.79|143.19|0
1641944960000|2022-01-11 23:49:20|145.93|143.33|145.93|143.33|145.93|143.33|145.86|143.26|0
1641944970000|2022-01-11 23:49:30|145.79|143.19|145.79|143.19|145.86|143.26|145.79|143.19|0
1641945000000|2022-01-11 23:50:00|145.86|143.26|145.79|143.19|145.86|143.26|145.79|143.19|0
1641945010000|2022-01-11 23:50:10|145.86|143.26|145.79|143.19|145.93|143.33|145.79|143.19|0
1641945020000|2022-01-11 23:50:20|145.86|143.26|145.79|143.19|145.86|143.26|145.79|143.19|0
1641945030000|2022-01-11 23:50:30|145.73|143.13|145.73|143.13|145.73|143.13|145.73|143.13|0
1641945040000|2022-01-11 23:50:40|145.66|143.06|145.66|143.06|145.73|143.13|145.66|143.06|0
1641945050000|2022-01-11 23:50:50|145.79|143.19|145.79|143.19|145.79|143.19|145.79|143.19|0
1641945060000|2022-01-11 23:51:00|145.93|143.33|145.79|143.19|145.93|143.33|145.79|143.19|0
1641945090000|2022-01-11 23:51:30|145.65|143.05|145.65|143.05|145.65|143.05|145.65|143.05|0
1641945100000|2022-01-11 23:51:40|145.79|143.19|145.79|143.19|145.79|143.19|145.79|143.19|0
1641945120000|2022-01-11 23:52:00|145.65|143.05|145.65|143.05|145.65|143.05|145.65|143.05|0
1641945130000|2022-01-11 23:52:10|145.79|143.19|145.79|143.19|145.79|143.19|145.79|143.19|0
1641945140000|2022-01-11 23:52:20|145.93|143.33|145.93|143.33|145.93|143.33|145.93|143.33|0
1641945150000|2022-01-11 23:52:30|145.79|143.19|145.79|143.19|145.79|143.19|145.79|143.19|0
1641945160000|2022-01-11 23:52:40|145.65|143.05|146.07|143.47|146.07|143.47|145.65|143.05|0
1641945210000|2022-01-11 23:53:30|145.93|143.33|145.93|143.33|145.93|143.33|145.93|143.33|0
1641945220000|2022-01-11 23:53:40|146.07|143.47|145.86|143.26|146.07|143.47|145.86|143.26|0
1641945230000|2022-01-11 23:53:50|145.93|143.33|145.93|143.33|145.93|143.33|145.93|143.33|0
1641945240000|2022-01-11 23:54:00|145.79|143.19|145.79|143.19|145.79|143.19|145.79|143.19|0
1641945250000|2022-01-11 23:54:10|145.93|143.33|145.93|143.33|145.93|143.33|145.93|143.33|0
1641945260000|2022-01-11 23:54:20|145.79|143.19|145.79|143.19|145.79|143.19|145.79|143.19|0
1641945300000|2022-01-11 23:55:00|145.86|143.26|145.86|143.26|145.86|143.26|145.86|143.26|0
1641945310000|2022-01-11 23:55:10|145.79|143.19|145.86|143.26|145.93|143.33|145.79|143.19|0
1641945320000|2022-01-11 23:55:20|145.93|143.33|145.79|143.19|145.93|143.33|145.79|143.19|0
1641945330000|2022-01-11 23:55:30|146|143.4|145.79|143.19|146|143.4|145.79|143.19|0
1641945340000|2022-01-11 23:55:40|145.65|143.05|145.38|142.78|145.65|143.05|145.38|142.78|0
1641945350000|2022-01-11 23:55:50|145.51|142.91|145.59|142.99|145.59|142.99|145.51|142.91|0
1641945360000|2022-01-11 23:56:00|145.51|142.91|145.51|142.91|145.51|142.91|145.51|142.91|0
1641945370000|2022-01-11 23:56:10|145.59|142.99|145.51|142.91|145.59|142.99|145.51|142.91|0
1641945390000|2022-01-11 23:56:30|145.59|142.99|145.51|142.91|145.59|142.99|145.51|142.91|0
1641945400000|2022-01-11 23:56:40|145.38|142.78|145.38|142.78|145.38|142.78|145.38|142.78|0
1641945410000|2022-01-11 23:56:50|145.31|142.71|145.31|142.71|145.31|142.71|145.31|142.71|0
1641945420000|2022-01-11 23:57:00|145.38|142.78|145.31|142.71|145.38|142.78|145.31|142.71|0
1641945430000|2022-01-11 23:57:10|145.24|142.64|145.24|142.64|145.24|142.64|145.24|142.64|0
1641945440000|2022-01-11 23:57:20|145.38|142.78|145.38|142.78|145.38|142.78|145.38|142.78|0
1641945450000|2022-01-11 23:57:30|145.51|142.91|145.51|142.91|145.51|142.91|145.51|142.91|0
1641945460000|2022-01-11 23:57:40|145.38|142.78|145.45|142.85|145.45|142.85|145.38|142.78|0
1641945470000|2022-01-11 23:57:50|145.38|142.78|145.38|142.78|145.38|142.78|145.38|142.78|0
1641945480000|2022-01-11 23:58:00|145.51|142.91|145.38|142.78|145.51|142.91|145.38|142.78|0
1641945490000|2022-01-11 23:58:10|145.51|142.91|145.51|142.91|145.51|142.91|145.51|142.91|0
1641945500000|2022-01-11 23:58:20|145.45|142.85|145.31|142.71|145.51|142.91|145.31|142.71|0
1641945510000|2022-01-11 23:58:30|145.38|142.78|145.51|142.91|145.51|142.91|145.38|142.78|0
1641945520000|2022-01-11 23:58:40|145.45|142.85|145.38|142.78|145.45|142.85|145.38|142.78|0
1641945540000|2022-01-11 23:59:00|145.51|142.91|145.51|142.91|145.51|142.91|145.51|142.91|0
1641945560000|2022-01-11 23:59:20|145.65|143.05|145.58|142.98|145.65|143.05|145.58|142.98|0
1641945570000|2022-01-11 23:59:30|145.51|142.91|145.65|143.05|145.65|143.05|145.51|142.91|0
1641945590000|2022-01-11 23:59:50|145.51|142.91|145.51|142.91|145.51|142.91|145.51|142.91|0
1641945600000|2022-01-12 00:00:00|145.65|143.05|145.79|143.19|145.79|143.19|145.65|143.05|0
1641945610000|2022-01-12 00:00:10|145.65|143.05|145.65|143.05|145.65|143.05|145.58|142.98|0
1641945620000|2022-01-12 00:00:20|145.51|142.91|145.65|143.05|145.65|143.05|145.51|142.91|0
1641945630000|2022-01-12 00:00:30|145.37|142.77|145.37|142.77|145.37|142.77|145.37|142.77|0
1641945640000|2022-01-12 00:00:40|145.51|142.91|145.65|143.05|145.65|143.05|145.51|142.91|0
1641945650000|2022-01-12 00:00:50|145.79|143.19|145.65|143.05|145.79|143.19|145.65|143.05|0
1641945660000|2022-01-12 00:01:00|145.92|143.32|145.65|143.05|145.92|143.32|145.65|143.05|0
1641945680000|2022-01-12 00:01:20|145.51|142.91|145.24|142.64|145.51|142.91|145.17|142.57|0
1641945690000|2022-01-12 00:01:30|145.1|142.5|145.24|142.64|145.24|142.64|145.1|142.5|0
1641945710000|2022-01-12 00:01:50|145.37|142.77|145.37|142.77|145.45|142.85|145.37|142.77|0
1641945720000|2022-01-12 00:02:00|145.24|142.64|145.1|142.5|145.24|142.64|145.1|142.5|0
1641945740000|2022-01-12 00:02:20|145.17|142.57|145.24|142.64|145.24|142.64|145.17|142.57|0
1641945750000|2022-01-12 00:02:30|145.17|142.57|145.1|142.5|145.17|142.57|145.1|142.5|0
1641945760000|2022-01-12 00:02:40|145.17|142.57|145.1|142.5|145.17|142.57|145.1|142.5|0
1641945770000|2022-01-12 00:02:50|145.17|142.57|145.24|142.64|145.24|142.64|145.17|142.57|0
1641945780000|2022-01-12 00:03:00|145.31|142.71|145.24|142.64|145.31|142.71|145.24|142.64|0
1641945790000|2022-01-12 00:03:10|145.37|142.77|145.24|142.64|145.37|142.77|145.24|142.64|0
1641945800000|2022-01-12 00:03:20|145.37|142.77|145.44|142.84|145.44|142.84|145.37|142.77|0
1641945810000|2022-01-12 00:03:30|145.51|142.91|145.78|143.18|145.78|143.18|145.51|142.91|0
1641945820000|2022-01-12 00:03:40|145.86|143.26|145.78|143.18|145.86|143.26|145.78|143.18|0
1641945830000|2022-01-12 00:03:50|145.72|143.12|145.65|143.05|145.72|143.12|145.65|143.05|0
1641945840000|2022-01-12 00:04:00|145.72|143.12|145.65|143.05|145.72|143.12|145.65|143.05|0
1641945850000|2022-01-12 00:04:10|145.51|142.91|145.24|142.64|145.51|142.91|145.24|142.64|0
1641945860000|2022-01-12 00:04:20|145.31|142.71|145.44|142.84|145.44|142.84|145.24|142.64|0
1641945870000|2022-01-12 00:04:30|145.37|142.77|145.37|142.77|145.44|142.84|145.37|142.77|0
1641945880000|2022-01-12 00:04:40|145.44|142.84|145.78|143.18|145.78|143.18|145.44|142.84|0
1641945890000|2022-01-12 00:04:50|145.72|143.12|145.72|143.12|145.72|143.12|145.72|143.12|0
1641945900000|2022-01-12 00:05:00|145.65|143.05|145.24|142.64|145.65|143.05|145.24|142.64|0
1641945910000|2022-01-12 00:05:10|145.37|142.77|145.23|142.63|145.37|142.77|145.23|142.63|0
1641945920000|2022-01-12 00:05:20|145.1|142.5|144.96|142.36|145.1|142.5|144.96|142.36|0
1641945930000|2022-01-12 00:05:30|145.23|142.63|145.37|142.77|145.51|142.91|145.23|142.63|0
1641945940000|2022-01-12 00:05:40|145.23|142.63|145.23|142.63|145.23|142.63|145.1|142.5|0
1641945950000|2022-01-12 00:05:50|145.37|142.77|145.23|142.63|145.37|142.77|145.23|142.63|0
1641945960000|2022-01-12 00:06:00|145.37|142.77|145.37|142.77|145.37|142.77|145.23|142.63|0
1641945970000|2022-01-12 00:06:10|145.51|142.91|145.44|142.84|145.51|142.91|145.44|142.84|0
1641945980000|2022-01-12 00:06:20|145.37|142.77|145.51|142.91|145.58|142.98|145.37|142.77|0
1641945990000|2022-01-12 00:06:30|145.65|143.05|145.58|142.98|145.65|143.05|145.58|142.98|0
1641946000000|2022-01-12 00:06:40|145.65|143.05|145.65|143.05|145.65|143.05|145.65|143.05|0
1641946010000|2022-01-12 00:06:50|145.72|143.12|145.78|143.18|145.78|143.18|145.65|143.05|0
1641946020000|2022-01-12 00:07:00|145.72|143.12|145.51|142.91|145.72|143.12|145.51|142.91|0
1641946030000|2022-01-12 00:07:10|145.37|142.77|145.37|142.77|145.37|142.77|145.37|142.77|0
1641946040000|2022-01-12 00:07:20|145.23|142.63|145.23|142.63|145.23|142.63|145.23|142.63|0
1641946050000|2022-01-12 00:07:30|145.37|142.77|145.51|142.91|145.51|142.91|145.37|142.77|0
1641946060000|2022-01-12 00:07:40|145.37|142.77|145.64|143.04|145.64|143.04|145.37|142.77|0
1641946070000|2022-01-12 00:07:50|145.78|143.18|145.78|143.18|145.78|143.18|145.78|143.18|0
1641946080000|2022-01-12 00:08:00|145.64|143.04|145.72|143.12|145.78|143.18|145.64|143.04|0
1641946090000|2022-01-12 00:08:10|145.64|143.04|145.64|143.04|145.64|143.04|145.58|142.98|0
1641946100000|2022-01-12 00:08:20|145.51|142.91|145.58|142.98|145.58|142.98|145.51|142.91|0
1641946110000|2022-01-12 00:08:30|145.51|142.91|145.51|142.91|145.58|142.98|145.51|142.91|0
1641946120000|2022-01-12 00:08:40|145.64|143.04|145.64|143.04|145.78|143.18|145.64|143.04|0
1641946130000|2022-01-12 00:08:50|145.51|142.91|145.37|142.77|145.51|142.91|145.37|142.77|0
1641946140000|2022-01-12 00:09:00|145.23|142.63|145.23|142.63|145.23|142.63|145.23|142.63|0
1641946150000|2022-01-12 00:09:10|145.3|142.7|145.3|142.7|145.37|142.77|145.23|142.63|0
1641946160000|2022-01-12 00:09:20|145.1|142.5|145.1|142.5|145.1|142.5|145.03|142.43|0
1641946170000|2022-01-12 00:09:30|145.23|142.63|145.23|142.63|145.23|142.63|145.23|142.63|0
1641946180000|2022-01-12 00:09:40|145.1|142.5|145.17|142.57|145.17|142.57|145.1|142.5|0
1641946190000|2022-01-12 00:09:50|145.1|142.5|145.23|142.63|145.37|142.77|145.1|142.5|0
1641946210000|2022-01-12 00:10:10|145.37|142.77|145.51|142.91|145.51|142.91|145.37|142.77|0
1641946220000|2022-01-12 00:10:20|145.37|142.77|145.37|142.77|145.37|142.77|145.37|142.77|0
1641946230000|2022-01-12 00:10:30|145.51|142.91|145.78|143.18|145.78|143.18|145.51|142.91|0
1641946260000|2022-01-12 00:11:00|145.58|142.98|145.64|143.04|145.64|143.04|145.51|142.91|0
1641946270000|2022-01-12 00:11:10|145.78|143.18|145.78|143.18|145.78|143.18|145.78|143.18|0
1641946280000|2022-01-12 00:11:20|145.64|143.04|145.58|142.98|145.64|143.04|145.58|142.98|0
1641946290000|2022-01-12 00:11:30|145.64|143.04|145.78|143.18|145.78|143.18|145.64|143.04|0
1641946300000|2022-01-12 00:11:40|145.85|143.25|145.78|143.18|145.85|143.25|145.78|143.18|0
1641946310000|2022-01-12 00:11:50|145.92|143.32|145.85|143.25|145.92|143.32|145.78|143.18|0
1641946320000|2022-01-12 00:12:00|145.78|143.18|145.78|143.18|145.78|143.18|145.78|143.18|0
1641946330000|2022-01-12 00:12:10|145.64|143.04|145.78|143.18|145.78|143.18|145.64|143.04|0
1641946340000|2022-01-12 00:12:20|145.64|143.04|145.64|143.04|145.64|143.04|145.64|143.04|0
1641946360000|2022-01-12 00:12:40|145.58|142.98|145.5|142.9|145.58|142.98|145.5|142.9|0
1641946390000|2022-01-12 00:13:10|145.64|143.04|145.64|143.04|145.64|143.04|145.64|143.04|0
1641946410000|2022-01-12 00:13:30|145.58|142.98|145.5|142.9|145.58|142.98|145.5|142.9|0
1641946420000|2022-01-12 00:13:40|145.64|143.04|145.64|143.04|145.64|143.04|145.64|143.04|0
1641946430000|2022-01-12 00:13:50|145.78|143.18|145.78|143.18|145.78|143.18|145.78|143.18|0
1641946440000|2022-01-12 00:14:00|145.64|143.04|145.64|143.04|145.64|143.04|145.64|143.04|0
1641946450000|2022-01-12 00:14:10|145.5|142.9|145.5|142.9|145.57|142.97|145.5|142.9|0
1641946480000|2022-01-12 00:14:40|145.37|142.77|145.5|142.9|145.5|142.9|145.37|142.77|0
1641946500000|2022-01-12 00:15:00|145.37|142.77|145.09|142.49|145.37|142.77|145.09|142.49|0
1641946530000|2022-01-12 00:15:30|145.23|142.63|145.23|142.63|145.23|142.63|145.23|142.63|0
1641946540000|2022-01-12 00:15:40|145.09|142.49|145.09|142.49|145.09|142.49|145.09|142.49|0
1641946560000|2022-01-12 00:16:00|144.95|142.35|144.95|142.35|145.09|142.49|144.95|142.35|0
1641946570000|2022-01-12 00:16:10|145.03|142.43|145.09|142.49|145.09|142.49|145.03|142.43|0
1641946580000|2022-01-12 00:16:20|145.03|142.43|144.95|142.35|145.03|142.43|144.95|142.35|0
1641946610000|2022-01-12 00:16:50|145.09|142.49|145.09|142.49|145.16|142.56|145.09|142.49|0
1641946620000|2022-01-12 00:17:00|144.95|142.35|144.95|142.35|144.95|142.35|144.95|142.35|0
1641946630000|2022-01-12 00:17:10|145.09|142.49|144.95|142.35|145.09|142.49|144.95|142.35|0
1641946640000|2022-01-12 00:17:20|144.89|142.29|144.82|142.22|144.89|142.29|144.82|142.22|0
1641946650000|2022-01-12 00:17:30|144.68|142.08|144.68|142.08|144.68|142.08|144.68|142.08|0
1641946660000|2022-01-12 00:17:40|144.82|142.22|144.82|142.22|144.82|142.22|144.82|142.22|0
1641946670000|2022-01-12 00:17:50|144.68|142.08|144.68|142.08|144.68|142.08|144.68|142.08|0
1641946690000|2022-01-12 00:18:10|144.54|141.94|144.54|141.94|144.54|141.94|144.54|141.94|0
1641946720000|2022-01-12 00:18:40|144.82|142.22|144.82|142.22|144.82|142.22|144.68|142.08|0
1641946730000|2022-01-12 00:18:50|144.68|142.08|144.68|142.08|144.68|142.08|144.68|142.08|0
1641946740000|2022-01-12 00:19:00|144.82|142.22|144.82|142.22|144.82|142.22|144.82|142.22|0
1641946750000|2022-01-12 00:19:10|144.95|142.35|144.54|141.94|144.95|142.35|144.54|141.94|0
1641946760000|2022-01-12 00:19:20|144.68|142.08|144.82|142.22|144.82|142.22|144.68|142.08|0
1641946770000|2022-01-12 00:19:30|144.95|142.35|145.09|142.49|145.09|142.49|144.95|142.35|0
1641946780000|2022-01-12 00:19:40|144.95|142.35|144.95|142.35|144.95|142.35|144.95|142.35|0
1641946790000|2022-01-12 00:19:50|145.09|142.49|144.95|142.35|145.09|142.49|144.95|142.35|0
1641946800000|2022-01-12 00:20:00|144.82|142.22|144.68|142.08|144.82|142.22|144.68|142.08|0
1641946820000|2022-01-12 00:20:20|144.82|142.22|144.81|142.21|144.82|142.22|144.81|142.21|0
1641946830000|2022-01-12 00:20:30|144.95|142.35|144.95|142.35|144.95|142.35|144.95|142.35|0
1641946840000|2022-01-12 00:20:40|144.81|142.21|144.68|142.08|144.81|142.21|144.68|142.08|0
1641946860000|2022-01-12 00:21:00|144.75|142.15|144.81|142.21|144.81|142.21|144.68|142.08|0
1641946870000|2022-01-12 00:21:10|144.95|142.35|144.95|142.35|144.95|142.35|144.95|142.35|0
1641946890000|2022-01-12 00:21:30|145.02|142.42|144.95|142.35|145.09|142.49|144.95|142.35|0
1641946940000|2022-01-12 00:22:20|144.81|142.21|144.95|142.35|144.95|142.35|144.81|142.21|0
1641946960000|2022-01-12 00:22:40|144.88|142.28|144.81|142.21|144.95|142.35|144.81|142.21|0
1641946970000|2022-01-12 00:22:50|144.88|142.28|144.81|142.21|144.88|142.28|144.81|142.21|0
1641946980000|2022-01-12 00:23:00|144.68|142.08|144.68|142.08|144.68|142.08|144.68|142.08|0
1641946990000|2022-01-12 00:23:10|144.81|142.21|144.54|141.94|144.81|142.21|144.54|141.94|0
1641947010000|2022-01-12 00:23:30|144.68|142.08|144.68|142.08|144.68|142.08|144.54|141.94|0
1641947020000|2022-01-12 00:23:40|144.54|141.94|144.54|141.94|144.54|141.94|144.54|141.94|0
1641947030000|2022-01-12 00:23:50|144.68|142.08|144.68|142.08|144.68|142.08|144.68|142.08|0
1641947040000|2022-01-12 00:24:00|144.54|141.94|144.54|141.94|144.54|141.94|144.4|141.8|0
1641947050000|2022-01-12 00:24:10|144.68|142.08|144.68|142.08|144.68|142.08|144.68|142.08|0
1641947060000|2022-01-12 00:24:20|144.54|141.94|144.4|141.8|144.54|141.94|144.4|141.8|0
1641947070000|2022-01-12 00:24:30|144.27|141.67|144.13|141.53|144.27|141.67|144.13|141.53|0
1641947080000|2022-01-12 00:24:40|143.99|141.39|144.34|141.74|144.34|141.74|143.99|141.39|0
1641947090000|2022-01-12 00:24:50|144.27|141.67|144.2|141.6|144.27|141.67|144.13|141.53|0
1641947100000|2022-01-12 00:25:00|144.27|141.67|144.13|141.53|144.27|141.67|144.13|141.53|0
1641947110000|2022-01-12 00:25:10|144.27|141.67|144.13|141.53|144.27|141.67|144.13|141.53|0
1641947120000|2022-01-12 00:25:20|143.99|141.39|143.99|141.39|144.13|141.53|143.99|141.39|0
1641947130000|2022-01-12 00:25:30|144.13|141.53|143.99|141.39|144.13|141.53|143.99|141.39|0
1641947150000|2022-01-12 00:25:50|144.13|141.53|144.06|141.46|144.13|141.53|144.06|141.46|0
1641947160000|2022-01-12 00:26:00|143.99|141.39|143.99|141.39|143.99|141.39|143.99|141.39|0
1641947180000|2022-01-12 00:26:20|143.86|141.26|143.72|141.12|143.86|141.26|143.72|141.12|0
1641947190000|2022-01-12 00:26:30|143.58|140.98|143.31|140.71|143.58|140.98|143.18|140.58|0
1641947200000|2022-01-12 00:26:40|143.45|140.85|143.45|140.85|143.45|140.85|143.45|140.85|0
1641947210000|2022-01-12 00:26:50|143.31|140.71|143.72|141.12|143.72|141.12|143.31|140.71|0
1641947220000|2022-01-12 00:27:00|143.58|140.98|143.58|140.98|143.58|140.98|143.58|140.98|0
1641947230000|2022-01-12 00:27:10|143.72|141.12|143.72|141.12|143.72|141.12|143.72|141.12|0
1641947240000|2022-01-12 00:27:20|143.86|141.26|143.79|141.19|143.86|141.26|143.72|141.12|0
1641947250000|2022-01-12 00:27:30|143.86|141.26|143.58|140.98|143.86|141.26|143.58|140.98|0
1641947260000|2022-01-12 00:27:40|143.72|141.12|143.72|141.12|143.72|141.12|143.72|141.12|0
1641947270000|2022-01-12 00:27:50|143.65|141.05|143.58|140.98|143.65|141.05|143.58|140.98|0
1641947280000|2022-01-12 00:28:00|143.72|141.12|143.79|141.19|143.86|141.26|143.72|141.12|0
1641947290000|2022-01-12 00:28:10|143.86|141.26|143.86|141.26|143.86|141.26|143.79|141.19|0
1641947300000|2022-01-12 00:28:20|143.99|141.39|143.85|141.25|143.99|141.39|143.85|141.25|0
1641947310000|2022-01-12 00:28:30|143.72|141.12|143.85|141.25|143.85|141.25|143.72|141.12|0
1641947320000|2022-01-12 00:28:40|143.99|141.39|143.85|141.25|143.99|141.39|143.85|141.25|0
1641947340000|2022-01-12 00:29:00|143.72|141.12|143.72|141.12|143.72|141.12|143.72|141.12|0
1641947350000|2022-01-12 00:29:10|143.85|141.25|143.85|141.25|143.85|141.25|143.85|141.25|0
1641947370000|2022-01-12 00:29:30|143.72|141.12|143.85|141.25|143.85|141.25|143.72|141.12|0
1641947380000|2022-01-12 00:29:40|143.72|141.12|143.72|141.12|143.79|141.19|143.72|141.12|0
1641947390000|2022-01-12 00:29:50|143.58|140.98|143.58|140.98|143.58|140.98|143.58|140.98|0
1641947400000|2022-01-12 00:30:00|143.31|140.71|143.31|140.71|143.45|140.85|143.31|140.71|0
1641947410000|2022-01-12 00:30:10|143.17|140.57|143.31|140.71|143.31|140.71|143.17|140.57|0
1641947420000|2022-01-12 00:30:20|143.45|140.85|143.45|140.85|143.58|140.98|143.45|140.85|0
1641947430000|2022-01-12 00:30:30|143.31|140.71|143.31|140.71|143.31|140.71|143.31|140.71|0
1641947440000|2022-01-12 00:30:40|143.17|140.57|143.17|140.57|143.17|140.57|143.17|140.57|0
1641947450000|2022-01-12 00:30:50|143.31|140.71|143.31|140.71|143.31|140.71|143.31|140.71|0
1641947460000|2022-01-12 00:31:00|143.17|140.57|143.31|140.71|143.31|140.71|143.17|140.57|0
1641947470000|2022-01-12 00:31:10|143.17|140.57|143.31|140.71|143.31|140.71|143.17|140.57|0
1641947480000|2022-01-12 00:31:20|143.17|140.57|143.17|140.57|143.17|140.57|143.17|140.57|0
1641947490000|2022-01-12 00:31:30|143.31|140.71|143.31|140.71|143.31|140.71|143.17|140.57|0
1641947500000|2022-01-12 00:31:40|143.17|140.57|143.17|140.57|143.17|140.57|143.17|140.57|0
1641947510000|2022-01-12 00:31:50|143.04|140.44|143.11|140.51|143.11|140.51|143.04|140.44|0
1641947520000|2022-01-12 00:32:00|143.04|140.44|143.04|140.44|143.04|140.44|143.04|140.44|0
1641947530000|2022-01-12 00:32:10|143.17|140.57|143.17|140.57|143.17|140.57|143.17|140.57|0
1641947540000|2022-01-12 00:32:20|143.04|140.44|142.9|140.3|143.04|140.44|142.9|140.3|0
1641947560000|2022-01-12 00:32:40|143.04|140.44|143.31|140.71|143.31|140.71|143.04|140.44|0
1641947570000|2022-01-12 00:32:50|143.17|140.57|143.17|140.57|143.31|140.71|143.17|140.57|0
1641947580000|2022-01-12 00:33:00|143.11|140.51|143.17|140.57|143.17|140.57|143.04|140.44|0
1641947590000|2022-01-12 00:33:10|143.04|140.44|143.04|140.44|143.04|140.44|143.04|140.44|0
1641947600000|2022-01-12 00:33:20|142.9|140.3|142.97|140.37|143.04|140.44|142.9|140.3|0
1641947610000|2022-01-12 00:33:30|142.9|140.3|143.04|140.44|143.04|140.44|142.9|140.3|0
1641947620000|2022-01-12 00:33:40|142.9|140.3|143.04|140.44|143.04|140.44|142.9|140.3|0
1641947630000|2022-01-12 00:33:50|142.9|140.3|142.9|140.3|142.9|140.3|142.9|140.3|0
1641947640000|2022-01-12 00:34:00|142.77|140.17|142.63|140.03|142.77|140.17|142.49|139.89|0
1641947660000|2022-01-12 00:34:20|142.76|140.16|142.7|140.1|142.76|140.16|142.7|140.1|0
1641947670000|2022-01-12 00:34:30|142.76|140.16|143.17|140.57|143.17|140.57|142.76|140.16|0
1641947690000|2022-01-12 00:34:50|143.31|140.71|143.17|140.57|143.31|140.71|143.17|140.57|0
1641947700000|2022-01-12 00:35:00|143.04|140.44|143.17|140.57|143.17|140.57|143.04|140.44|0
1641947710000|2022-01-12 00:35:10|143.31|140.71|143.31|140.71|143.31|140.71|143.31|140.71|0
1641947720000|2022-01-12 00:35:20|143.17|140.57|143.17|140.57|143.17|140.57|143.17|140.57|0
1641947750000|2022-01-12 00:35:50|143.03|140.43|142.9|140.3|143.03|140.43|142.9|140.3|0
1641947760000|2022-01-12 00:36:00|142.76|140.16|142.63|140.03|142.76|140.16|142.63|140.03|0
1641947770000|2022-01-12 00:36:10|142.76|140.16|142.7|140.1|142.76|140.16|142.7|140.1|0
1641947780000|2022-01-12 00:36:20|142.63|140.03|142.76|140.16|142.76|140.16|142.63|140.03|0
1641947790000|2022-01-12 00:36:30|142.9|140.3|142.76|140.16|142.9|140.3|142.76|140.16|0
1641947800000|2022-01-12 00:36:40|142.83|140.23|142.9|140.3|142.9|140.3|142.76|140.16|0
1641947810000|2022-01-12 00:36:50|142.76|140.16|142.76|140.16|142.76|140.16|142.76|140.16|0
1641947820000|2022-01-12 00:37:00|142.9|140.3|142.76|140.16|142.9|140.3|142.76|140.16|0
1641947830000|2022-01-12 00:37:10|142.83|140.23|142.76|140.16|142.83|140.23|142.76|140.16|0
1641947840000|2022-01-12 00:37:20|142.9|140.3|142.9|140.3|142.9|140.3|142.9|140.3|0
1641947850000|2022-01-12 00:37:30|143.03|140.43|143.03|140.43|143.03|140.43|142.9|140.3|0
1641947860000|2022-01-12 00:37:40|142.97|140.37|142.9|140.3|142.97|140.37|142.9|140.3|0
1641947880000|2022-01-12 00:38:00|142.76|140.16|142.9|140.3|142.9|140.3|142.76|140.16|0
1641947890000|2022-01-12 00:38:10|142.83|140.23|142.9|140.3|143.03|140.43|142.83|140.23|0
1641947900000|2022-01-12 00:38:20|143.03|140.43|143.17|140.57|143.17|140.57|143.03|140.43|0
1641947910000|2022-01-12 00:38:30|143.03|140.43|143.17|140.57|143.17|140.57|143.03|140.43|0
1641947940000|2022-01-12 00:39:00|143.44|140.84|143.44|140.84|143.44|140.84|143.44|140.84|0
1641947950000|2022-01-12 00:39:10|143.3|140.7|143.3|140.7|143.3|140.7|143.3|140.7|0
1641947990000|2022-01-12 00:39:50|143.17|140.57|143.17|140.57|143.17|140.57|143.17|140.57|0
1641948000000|2022-01-12 00:40:00|143.03|140.43|142.9|140.3|143.03|140.43|142.9|140.3|0
1641948010000|2022-01-12 00:40:10|142.76|140.16|142.76|140.16|142.76|140.16|142.76|140.16|0
1641948020000|2022-01-12 00:40:20|142.49|139.89|142.76|140.16|142.76|140.16|142.49|139.89|0
1641948060000|2022-01-12 00:41:00|143.03|140.43|143.17|140.57|143.17|140.57|143.03|140.43|0
1641948080000|2022-01-12 00:41:20|142.9|140.3|142.9|140.3|142.9|140.3|142.9|140.3|0
1641948090000|2022-01-12 00:41:30|143.03|140.43|142.9|140.3|143.03|140.43|142.9|140.3|0
1641948100000|2022-01-12 00:41:40|142.97|140.37|143.03|140.43|143.03|140.43|142.9|140.3|0
1641948110000|2022-01-12 00:41:50|142.97|140.37|142.97|140.37|142.97|140.37|142.97|140.37|0
1641948120000|2022-01-12 00:42:00|143.17|140.57|143.03|140.43|143.17|140.57|143.03|140.43|0
1641948130000|2022-01-12 00:42:10|143.17|140.57|143.17|140.57|143.17|140.57|143.17|140.57|0
1641948150000|2022-01-12 00:42:30|143.03|140.43|143.03|140.43|143.03|140.43|143.03|140.43|0
1641948170000|2022-01-12 00:42:50|143.17|140.57|143.03|140.43|143.17|140.57|143.03|140.43|0
1641948180000|2022-01-12 00:43:00|143.1|140.5|143.03|140.43|143.1|140.5|143.03|140.43|0
1641948210000|2022-01-12 00:43:30|143.17|140.57|143.03|140.43|143.17|140.57|143.03|140.43|0
1641948220000|2022-01-12 00:43:40|142.97|140.37|143.03|140.43|143.03|140.43|142.97|140.37|0
1641948230000|2022-01-12 00:43:50|142.96|140.36|143.03|140.43|143.03|140.43|142.96|140.36|0
1641948240000|2022-01-12 00:44:00|142.89|140.29|143.17|140.57|143.17|140.57|142.89|140.29|0
1641948250000|2022-01-12 00:44:10|143.1|140.5|143.17|140.57|143.17|140.57|143.1|140.5|0
1641948260000|2022-01-12 00:44:20|143.1|140.5|143.17|140.57|143.17|140.57|143.1|140.5|0
1641948270000|2022-01-12 00:44:30|143.1|140.5|143.1|140.5|143.17|140.57|143.03|140.43|0
1641948280000|2022-01-12 00:44:40|143.17|140.57|143.03|140.43|143.17|140.57|143.03|140.43|0
1641948290000|2022-01-12 00:44:50|143.16|140.56|143.16|140.56|143.16|140.56|143.16|140.56|0
1641948310000|2022-01-12 00:45:10|143.3|140.7|143.3|140.7|143.3|140.7|143.3|140.7|0
1641948320000|2022-01-12 00:45:20|143.24|140.64|143.3|140.7|143.3|140.7|143.24|140.64|0
1641948330000|2022-01-12 00:45:30|143.24|140.64|143.16|140.56|143.24|140.64|143.16|140.56|0
1641948340000|2022-01-12 00:45:40|143.3|140.7|143.3|140.7|143.3|140.7|143.3|140.7|0
1641948360000|2022-01-12 00:46:00|143.16|140.56|143.16|140.56|143.3|140.7|143.16|140.56|0
1641948370000|2022-01-12 00:46:10|143.23|140.63|143.23|140.63|143.23|140.63|143.23|140.63|0
1641948380000|2022-01-12 00:46:20|143.3|140.7|143.3|140.7|143.3|140.7|143.3|140.7|0
1641948390000|2022-01-12 00:46:30|143.44|140.84|143.44|140.84|143.44|140.84|143.44|140.84|0
1641948400000|2022-01-12 00:46:40|143.51|140.91|143.51|140.91|143.51|140.91|143.51|140.91|0
1641948410000|2022-01-12 00:46:50|143.44|140.84|143.37|140.77|143.44|140.84|143.37|140.77|0
1641948420000|2022-01-12 00:47:00|143.3|140.7|143.16|140.56|143.3|140.7|143.16|140.56|0
1641948430000|2022-01-12 00:47:10|143.23|140.63|143.23|140.63|143.23|140.63|143.23|140.63|0
1641948440000|2022-01-12 00:47:20|143.3|140.7|143.44|140.84|143.44|140.84|143.3|140.7|0
1641948450000|2022-01-12 00:47:30|143.37|140.77|143.3|140.7|143.43|140.83|143.3|140.7|0
1641948460000|2022-01-12 00:47:40|143.43|140.83|143.43|140.83|143.43|140.83|143.37|140.77|0
1641948470000|2022-01-12 00:47:50|143.37|140.77|143.37|140.77|143.37|140.77|143.37|140.77|0
1641948480000|2022-01-12 00:48:00|143.43|140.83|143.3|140.7|143.43|140.83|143.3|140.7|0
1641948490000|2022-01-12 00:48:10|143.16|140.56|143.16|140.56|143.16|140.56|143.16|140.56|0
1641948510000|2022-01-12 00:48:30|143.3|140.7|143.23|140.63|143.3|140.7|143.23|140.63|0
1641948520000|2022-01-12 00:48:40|143.3|140.7|143.16|140.56|143.3|140.7|143.16|140.56|0
1641948540000|2022-01-12 00:49:00|143.03|140.43|143.1|140.5|143.1|140.5|143.03|140.43|0
1641948550000|2022-01-12 00:49:10|143.03|140.43|143.03|140.43|143.03|140.43|143.03|140.43|0
1641948560000|2022-01-12 00:49:20|143.16|140.56|143.03|140.43|143.16|140.56|143.03|140.43|0
1641948570000|2022-01-12 00:49:30|143.16|140.56|143.03|140.43|143.16|140.56|143.03|140.43|0
1641948580000|2022-01-12 00:49:40|143.1|140.5|143.16|140.56|143.16|140.56|143.1|140.5|0
1641948600000|2022-01-12 00:50:00|143.3|140.7|143.3|140.7|143.3|140.7|143.3|140.7|0
1641948610000|2022-01-12 00:50:10|143.16|140.56|143.23|140.63|143.23|140.63|143.16|140.56|0
1641948620000|2022-01-12 00:50:20|143.16|140.56|143.16|140.56|143.23|140.63|143.16|140.56|0
1641948630000|2022-01-12 00:50:30|143.3|140.7|143.3|140.7|143.3|140.7|143.3|140.7|0
1641948640000|2022-01-12 00:50:40|143.16|140.56|143.3|140.7|143.3|140.7|143.16|140.56|0
1641948660000|2022-01-12 00:51:00|143.16|140.56|143.16|140.56|143.16|140.56|143.16|140.56|0
1641948680000|2022-01-12 00:51:20|143.3|140.7|143.3|140.7|143.3|140.7|143.3|140.7|0
1641948690000|2022-01-12 00:51:30|143.43|140.83|143.43|140.83|143.43|140.83|143.43|140.83|0
1641948720000|2022-01-12 00:52:00|143.3|140.7|143.3|140.7|143.3|140.7|143.3|140.7|0
1641948730000|2022-01-12 00:52:10|143.16|140.56|143.43|140.83|143.43|140.83|143.16|140.56|0
1641948750000|2022-01-12 00:52:30|143.37|140.77|143.3|140.7|143.37|140.77|143.3|140.7|0
1641948760000|2022-01-12 00:52:40|143.43|140.83|143.43|140.83|143.43|140.83|143.43|140.83|0
1641948770000|2022-01-12 00:52:50|143.57|140.97|143.57|140.97|143.57|140.97|143.57|140.97|0
1641948780000|2022-01-12 00:53:00|143.64|141.04|143.57|140.97|143.64|141.04|143.57|140.97|0
1641948790000|2022-01-12 00:53:10|143.64|141.04|143.57|140.97|143.7|141.1|143.57|140.97|0
1641948810000|2022-01-12 00:53:30|143.5|140.9|143.57|140.97|143.57|140.97|143.5|140.9|0
1641948820000|2022-01-12 00:53:40|143.5|140.9|143.43|140.83|143.5|140.9|143.43|140.83|0
1641948830000|2022-01-12 00:53:50|143.57|140.97|143.57|140.97|143.57|140.97|143.57|140.97|0
1641948850000|2022-01-12 00:54:10|143.7|141.1|143.7|141.1|143.7|141.1|143.7|141.1|0
1641948860000|2022-01-12 00:54:20|143.57|140.97|143.57|140.97|143.57|140.97|143.57|140.97|0
1641948870000|2022-01-12 00:54:30|143.64|141.04|143.57|140.97|143.64|141.04|143.57|140.97|0
1641948890000|2022-01-12 00:54:50|143.64|141.04|143.64|141.04|143.64|141.04|143.64|141.04|0
1641948900000|2022-01-12 00:55:00|143.7|141.1|143.7|141.1|143.7|141.1|143.7|141.1|0
1641948910000|2022-01-12 00:55:10|143.64|141.04|143.64|141.04|143.64|141.04|143.64|141.04|0
1641948920000|2022-01-12 00:55:20|143.7|141.1|143.7|141.1|143.7|141.1|143.7|141.1|0
1641948930000|2022-01-12 00:55:30|143.84|141.24|143.84|141.24|143.84|141.24|143.84|141.24|0
1641948960000|2022-01-12 00:56:00|143.97|141.37|143.97|141.37|143.97|141.37|143.91|141.31|0
1641948980000|2022-01-12 00:56:20|143.84|141.24|143.84|141.24|143.84|141.24|143.84|141.24|0
1641948990000|2022-01-12 00:56:30|143.97|141.37|143.97|141.37|143.97|141.37|143.97|141.37|0
1641949000000|2022-01-12 00:56:40|144.11|141.51|144.11|141.51|144.11|141.51|144.11|141.51|0
1641949020000|2022-01-12 00:57:00|143.97|141.37|143.97|141.37|143.97|141.37|143.97|141.37|0
1641949040000|2022-01-12 00:57:20|143.84|141.24|143.84|141.24|143.84|141.24|143.84|141.24|0
1641949060000|2022-01-12 00:57:40|143.77|141.17|143.84|141.24|143.84|141.24|143.7|141.1|0
1641949070000|2022-01-12 00:57:50|143.7|141.1|143.7|141.1|143.7|141.1|143.7|141.1|0
1641949080000|2022-01-12 00:58:00|143.56|140.96|143.56|140.96|143.56|140.96|143.56|140.96|0
1641949090000|2022-01-12 00:58:10|143.7|141.1|143.7|141.1|143.7|141.1|143.7|141.1|0
1641949110000|2022-01-12 00:58:30|143.84|141.24|143.84|141.24|143.84|141.24|143.84|141.24|0
1641949130000|2022-01-12 00:58:50|143.97|141.37|143.97|141.37|143.97|141.37|143.97|141.37|0
1641949160000|2022-01-12 00:59:20|143.84|141.24|143.84|141.24|143.84|141.24|143.84|141.24|0
1641949170000|2022-01-12 00:59:30|143.97|141.37|143.91|141.31|143.97|141.37|143.91|141.31|0
1641949180000|2022-01-12 00:59:40|143.84|141.24|143.84|141.24|143.84|141.24|143.84|141.24|0
1641949190000|2022-01-12 00:59:50|143.97|141.37|144.11|141.51|144.11|141.51|143.97|141.37|0
1641949200000|2022-01-12 01:00:00|144.24|141.64|144.11|141.51|144.24|141.64|144.11|141.51|0
1641949210000|2022-01-12 01:00:10|144.24|141.64|144.11|141.51|144.24|141.64|144.11|141.51|0
1641949220000|2022-01-12 01:00:20|144.24|141.64|144.24|141.64|144.24|141.64|144.24|141.64|0
1641949230000|2022-01-12 01:00:30|144.11|141.51|144.11|141.51|144.11|141.51|144.11|141.51|0
1641949240000|2022-01-12 01:00:40|143.97|141.37|143.97|141.37|143.97|141.37|143.97|141.37|0
1641949250000|2022-01-12 01:00:50|144.11|141.51|144.11|141.51|144.11|141.51|143.97|141.37|0
1641949260000|2022-01-12 01:01:00|144.24|141.64|144.11|141.51|144.24|141.64|144.11|141.51|0
1641949270000|2022-01-12 01:01:10|144.24|141.64|144.24|141.64|144.24|141.64|144.24|141.64|0
1641949280000|2022-01-12 01:01:20|144.38|141.78|144.38|141.78|144.38|141.78|144.38|141.78|0
1641949290000|2022-01-12 01:01:30|144.52|141.92|144.52|141.92|144.52|141.92|144.52|141.92|0
1641949300000|2022-01-12 01:01:40|144.65|142.05|144.65|142.05|144.65|142.05|144.65|142.05|0
1641949310000|2022-01-12 01:01:50|144.79|142.19|144.65|142.05|144.79|142.19|144.65|142.05|0
1641949330000|2022-01-12 01:02:10|144.79|142.19|144.79|142.19|144.79|142.19|144.79|142.19|0
1641949370000|2022-01-12 01:02:50|144.65|142.05|144.65|142.05|144.65|142.05|144.65|142.05|0
1641949380000|2022-01-12 01:03:00|144.51|141.91|144.51|141.91|144.51|141.91|144.51|141.91|0
1641949400000|2022-01-12 01:03:20|144.65|142.05|144.59|141.99|144.65|142.05|144.51|141.91|0
1641949410000|2022-01-12 01:03:30|144.65|142.05|144.51|141.91|144.65|142.05|144.51|141.91|0
1641949420000|2022-01-12 01:03:40|144.38|141.78|144.51|141.91|144.51|141.91|144.38|141.78|0
1641949430000|2022-01-12 01:03:50|144.38|141.78|144.38|141.78|144.38|141.78|144.38|141.78|0
1641949440000|2022-01-12 01:04:00|144.24|141.64|144.24|141.64|144.24|141.64|144.24|141.64|0
1641949460000|2022-01-12 01:04:20|144.31|141.71|144.38|141.78|144.38|141.78|144.24|141.64|0
1641949470000|2022-01-12 01:04:30|144.51|141.91|144.51|141.91|144.51|141.91|144.51|141.91|0
1641949490000|2022-01-12 01:04:50|144.38|141.78|144.38|141.78|144.38|141.78|144.38|141.78|0
1641949500000|2022-01-12 01:05:00|144.24|141.64|144.24|141.64|144.24|141.64|144.24|141.64|0
1641949520000|2022-01-12 01:05:20|144.1|141.5|144.1|141.5|144.1|141.5|144.1|141.5|0
1641949540000|2022-01-12 01:05:40|143.97|141.37|144.1|141.5|144.1|141.5|143.97|141.37|0
1641949560000|2022-01-12 01:06:00|144.04|141.44|143.97|141.37|144.04|141.44|143.97|141.37|0
1641949570000|2022-01-12 01:06:10|144.1|141.5|144.1|141.5|144.1|141.5|144.1|141.5|0
1641949580000|2022-01-12 01:06:20|144.17|141.57|144.24|141.64|144.24|141.64|144.17|141.57|0
1641949600000|2022-01-12 01:06:40|144.1|141.5|144.24|141.64|144.24|141.64|144.1|141.5|0
1641949620000|2022-01-12 01:07:00|144.17|141.57|144.1|141.5|144.17|141.57|144.1|141.5|0
1641949630000|2022-01-12 01:07:10|144.17|141.57|144.24|141.64|144.24|141.64|144.17|141.57|0
1641949640000|2022-01-12 01:07:20|144.38|141.78|144.38|141.78|144.38|141.78|144.38|141.78|0
1641949650000|2022-01-12 01:07:30|144.51|141.91|144.51|141.91|144.51|141.91|144.38|141.78|0
1641949660000|2022-01-12 01:07:40|144.65|142.05|144.65|142.05|144.65|142.05|144.65|142.05|0
1641949670000|2022-01-12 01:07:50|144.58|141.98|144.51|141.91|144.58|141.98|144.51|141.91|0
1641949680000|2022-01-12 01:08:00|144.65|142.05|144.65|142.05|144.79|142.19|144.65|142.05|0
1641949690000|2022-01-12 01:08:10|144.72|142.12|144.65|142.05|144.72|142.12|144.65|142.05|0
1641949710000|2022-01-12 01:08:30|144.58|141.98|144.65|142.05|144.65|142.05|144.58|141.98|0
1641949720000|2022-01-12 01:08:40|144.58|141.98|144.45|141.85|144.58|141.98|144.45|141.85|0
1641949730000|2022-01-12 01:08:50|144.37|141.77|144.24|141.64|144.37|141.77|144.24|141.64|0
1641949750000|2022-01-12 01:09:10|144.17|141.57|144.1|141.5|144.17|141.57|144.1|141.5|0
1641949770000|2022-01-12 01:09:30|143.97|141.37|144.1|141.5|144.1|141.5|143.97|141.37|0
1641949780000|2022-01-12 01:09:40|144.04|141.44|144.24|141.64|144.24|141.64|144.04|141.44|0
1641949790000|2022-01-12 01:09:50|144.17|141.57|144.24|141.64|144.24|141.64|144.17|141.57|0
1641949800000|2022-01-12 01:10:00|144.1|141.5|144.24|141.64|144.24|141.64|144.1|141.5|0
1641949810000|2022-01-12 01:10:10|144.17|141.57|144.17|141.57|144.17|141.57|144.17|141.57|0
1641949820000|2022-01-12 01:10:20|144.1|141.5|144.24|141.64|144.24|141.64|144.1|141.5|0
1641949830000|2022-01-12 01:10:30|144.1|141.5|144.1|141.5|144.1|141.5|144.1|141.5|0
1641949860000|2022-01-12 01:11:00|143.96|141.36|143.96|141.36|143.96|141.36|143.96|141.36|0
1641949880000|2022-01-12 01:11:20|143.83|141.23|143.96|141.36|143.96|141.36|143.83|141.23|0
1641949890000|2022-01-12 01:11:30|144.1|141.5|144.1|141.5|144.1|141.5|144.1|141.5|0
1641949900000|2022-01-12 01:11:40|144.03|141.43|144.03|141.43|144.03|141.43|144.03|141.43|0
1641949910000|2022-01-12 01:11:50|144.1|141.5|144.03|141.43|144.1|141.5|144.03|141.43|0
1641949920000|2022-01-12 01:12:00|144.1|141.5|144.1|141.5|144.17|141.57|144.1|141.5|0
1641949940000|2022-01-12 01:12:20|144.24|141.64|144.37|141.77|144.37|141.77|144.24|141.64|0
1641949950000|2022-01-12 01:12:30|144.24|141.64|144.37|141.77|144.37|141.77|144.24|141.64|0
1641949960000|2022-01-12 01:12:40|144.24|141.64|144.24|141.64|144.37|141.77|144.24|141.64|0
1641949970000|2022-01-12 01:12:50|144.31|141.71|144.24|141.64|144.31|141.71|144.24|141.64|0
1641949980000|2022-01-12 01:13:00|144.37|141.77|144.51|141.91|144.51|141.91|144.37|141.77|0
1641949990000|2022-01-12 01:13:10|144.44|141.84|144.44|141.84|144.44|141.84|144.44|141.84|0
1641950000000|2022-01-12 01:13:20|144.37|141.77|144.37|141.77|144.37|141.77|144.37|141.77|0
1641950010000|2022-01-12 01:13:30|144.44|141.84|144.51|141.91|144.51|141.91|144.44|141.84|0
1641950030000|2022-01-12 01:13:50|144.92|142.32|144.78|142.18|144.92|142.32|144.78|142.18|0
1641950050000|2022-01-12 01:14:10|144.64|142.04|144.64|142.04|144.64|142.04|144.64|142.04|0
1641950060000|2022-01-12 01:14:20|144.78|142.18|144.78|142.18|144.78|142.18|144.78|142.18|0
1641950090000|2022-01-12 01:14:50|144.64|142.04|144.64|142.04|144.64|142.04|144.64|142.04|0
1641950100000|2022-01-12 01:15:00|144.78|142.18|144.92|142.32|144.92|142.32|144.78|142.18|0
1641950110000|2022-01-12 01:15:10|144.78|142.18|145.05|142.45|145.05|142.45|144.78|142.18|0
1641950120000|2022-01-12 01:15:20|144.92|142.32|144.99|142.39|144.99|142.39|144.92|142.32|0
1641950130000|2022-01-12 01:15:30|145.05|142.45|145.19|142.59|145.19|142.59|145.05|142.45|0
1641950140000|2022-01-12 01:15:40|145.05|142.45|145.19|142.59|145.19|142.59|145.05|142.45|0
1641950150000|2022-01-12 01:15:50|145.05|142.45|145.05|142.45|145.05|142.45|145.05|142.45|0
1641950160000|2022-01-12 01:16:00|144.92|142.32|144.92|142.32|144.92|142.32|144.92|142.32|0
1641950170000|2022-01-12 01:16:10|144.78|142.18|144.78|142.18|144.78|142.18|144.78|142.18|0
1641950180000|2022-01-12 01:16:20|144.92|142.32|144.92|142.32|144.92|142.32|144.92|142.32|0
1641950200000|2022-01-12 01:16:40|145.05|142.45|145.05|142.45|145.05|142.45|145.05|142.45|0
1641950210000|2022-01-12 01:16:50|145.19|142.59|145.19|142.59|145.19|142.59|145.19|142.59|0
1641950220000|2022-01-12 01:17:00|145.26|142.66|145.33|142.73|145.33|142.73|145.26|142.66|0
1641950230000|2022-01-12 01:17:10|145.19|142.59|145.05|142.45|145.19|142.59|145.05|142.45|0
1641950240000|2022-01-12 01:17:20|145.19|142.59|145.33|142.73|145.33|142.73|145.19|142.59|0
1641950260000|2022-01-12 01:17:40|145.19|142.59|145.19|142.59|145.33|142.73|145.19|142.59|0
1641950270000|2022-01-12 01:17:50|145.33|142.73|145.33|142.73|145.33|142.73|145.33|142.73|0
1641950280000|2022-01-12 01:18:00|145.19|142.59|145.19|142.59|145.19|142.59|145.19|142.59|0
1641950290000|2022-01-12 01:18:10|145.12|142.52|145.19|142.59|145.19|142.59|145.12|142.52|0
1641950310000|2022-01-12 01:18:30|145.05|142.45|145.05|142.45|145.05|142.45|145.05|142.45|0
1641950320000|2022-01-12 01:18:40|145.19|142.59|145.19|142.59|145.19|142.59|145.19|142.59|0
1641950330000|2022-01-12 01:18:50|145.33|142.73|145.46|142.86|145.46|142.86|145.33|142.73|0
1641950340000|2022-01-12 01:19:00|145.6|143|145.6|143|145.6|143|145.6|143|0
1641950350000|2022-01-12 01:19:10|145.74|143.14|145.74|143.14|145.74|143.14|145.74|143.14|0
1641950360000|2022-01-12 01:19:20|145.87|143.27|145.87|143.27|145.87|143.27|145.87|143.27|0
1641950370000|2022-01-12 01:19:30|145.74|143.14|145.74|143.14|145.74|143.14|145.74|143.14|0
1641950380000|2022-01-12 01:19:40|145.87|143.27|145.87|143.27|145.87|143.27|145.87|143.27|0
1641950390000|2022-01-12 01:19:50|146.01|143.41|146.01|143.41|146.01|143.41|146.01|143.41|0
1641950410000|2022-01-12 01:20:10|146.08|143.48|146.08|143.48|146.08|143.48|146.08|143.48|0
1641950420000|2022-01-12 01:20:20|146.01|143.41|146.01|143.41|146.01|143.41|146.01|143.41|0
1641950430000|2022-01-12 01:20:30|145.87|143.27|145.87|143.27|145.87|143.27|145.87|143.27|0
1641950440000|2022-01-12 01:20:40|145.74|143.14|145.74|143.14|145.74|143.14|145.74|143.14|0
1641950460000|2022-01-12 01:21:00|145.67|143.07|145.74|143.14|145.74|143.14|145.67|143.07|0
1641950470000|2022-01-12 01:21:10|145.6|143|145.6|143|145.6|143|145.6|143|0
1641950500000|2022-01-12 01:21:40|145.74|143.14|145.74|143.14|145.74|143.14|145.74|143.14|0
1641950510000|2022-01-12 01:21:50|145.67|143.07|145.67|143.07|145.67|143.07|145.67|143.07|0
1641950520000|2022-01-12 01:22:00|145.6|143|145.74|143.14|145.74|143.14|145.6|143|0
1641950530000|2022-01-12 01:22:10|145.87|143.27|145.87|143.27|145.87|143.27|145.87|143.27|0
1641950550000|2022-01-12 01:22:30|145.81|143.21|145.74|143.14|145.81|143.21|145.74|143.14|0
1641950560000|2022-01-12 01:22:40|145.73|143.13|145.87|143.27|145.87|143.27|145.73|143.13|0
1641950570000|2022-01-12 01:22:50|145.81|143.21|145.6|143|145.81|143.21|145.6|143|0
1641950580000|2022-01-12 01:23:00|145.67|143.07|145.67|143.07|145.67|143.07|145.67|143.07|0
1641950590000|2022-01-12 01:23:10|145.6|143|145.6|143|145.6|143|145.6|143|0
1641950610000|2022-01-12 01:23:30|145.67|143.07|145.67|143.07|145.67|143.07|145.6|143|0
1641950620000|2022-01-12 01:23:40|145.73|143.13|145.6|143|145.73|143.13|145.6|143|0
1641950630000|2022-01-12 01:23:50|145.73|143.13|145.73|143.13|145.73|143.13|145.73|143.13|0
1641950640000|2022-01-12 01:24:00|145.6|143|145.67|143.07|145.67|143.07|145.6|143|0
1641950650000|2022-01-12 01:24:10|145.73|143.13|145.73|143.13|145.73|143.13|145.73|143.13|0
1641950660000|2022-01-12 01:24:20|145.6|143|145.46|142.86|145.6|143|145.46|142.86|0
1641950680000|2022-01-12 01:24:40|145.6|143|145.6|143|145.6|143|145.6|143|0
1641950700000|2022-01-12 01:25:00|145.73|143.13|145.73|143.13|145.73|143.13|145.73|143.13|0
1641950710000|2022-01-12 01:25:10|145.6|143|145.6|143|145.73|143.13|145.6|143|0
1641950750000|2022-01-12 01:25:50|145.53|142.93|145.53|142.93|145.53|142.93|145.46|142.86|0
1641950760000|2022-01-12 01:26:00|145.46|142.86|145.46|142.86|145.46|142.86|145.46|142.86|0
1641950790000|2022-01-12 01:26:30|145.32|142.72|145.32|142.72|145.32|142.72|145.32|142.72|0
1641950800000|2022-01-12 01:26:40|145.46|142.86|145.46|142.86|145.46|142.86|145.46|142.86|0
1641950830000|2022-01-12 01:27:10|145.32|142.72|145.46|142.86|145.46|142.86|145.32|142.72|0
1641950840000|2022-01-12 01:27:20|145.32|142.72|145.39|142.79|145.46|142.86|145.32|142.72|0
1641950850000|2022-01-12 01:27:30|145.32|142.72|145.46|142.86|145.46|142.86|145.32|142.72|0
1641950880000|2022-01-12 01:28:00|145.59|142.99|145.46|142.86|145.59|142.99|145.46|142.86|0
1641950910000|2022-01-12 01:28:30|145.59|142.99|145.59|142.99|145.59|142.99|145.59|142.99|0
1641950920000|2022-01-12 01:28:40|145.53|142.93|145.46|142.86|145.53|142.93|145.46|142.86|0
1641950960000|2022-01-12 01:29:20|145.32|142.72|145.32|142.72|145.32|142.72|145.32|142.72|0
1641950970000|2022-01-12 01:29:30|145.39|142.79|145.46|142.86|145.46|142.86|145.39|142.79|0
1641950980000|2022-01-12 01:29:40|145.53|142.93|145.53|142.93|145.53|142.93|145.53|142.93|0
1641950990000|2022-01-12 01:29:50|145.46|142.86|145.53|142.93|145.53|142.93|145.46|142.86|0
1641951000000|2022-01-12 01:30:00|145.46|142.86|145.46|142.86|145.46|142.86|145.46|142.86|0
1641951010000|2022-01-12 01:30:10|145.32|142.72|145.46|142.86|145.46|142.86|145.32|142.72|0
1641951020000|2022-01-12 01:30:20|145.53|142.93|145.53|142.93|145.53|142.93|145.53|142.93|0
1641951030000|2022-01-12 01:30:30|145.46|142.86|145.46|142.86|145.53|142.93|145.46|142.86|0
1641951040000|2022-01-12 01:30:40|145.53|142.93|145.46|142.86|145.53|142.93|145.46|142.86|0
1641951050000|2022-01-12 01:30:50|145.59|142.99|145.46|142.86|145.59|142.99|145.46|142.86|0
1641951060000|2022-01-12 01:31:00|145.32|142.72|145.18|142.58|145.32|142.72|145.12|142.52|0
1641951070000|2022-01-12 01:31:10|145.32|142.72|145.32|142.72|145.32|142.72|145.32|142.72|0
1641951090000|2022-01-12 01:31:30|145.18|142.58|145.32|142.72|145.32|142.72|145.18|142.58|0
1641951100000|2022-01-12 01:31:40|145.39|142.79|145.59|142.99|145.59|142.99|145.39|142.79|0
1641951120000|2022-01-12 01:32:00|145.66|143.06|145.59|142.99|145.66|143.06|145.59|142.99|0
1641951140000|2022-01-12 01:32:20|145.53|142.93|145.59|142.99|145.59|142.99|145.53|142.93|0
1641951160000|2022-01-12 01:32:40|145.66|143.06|145.66|143.06|145.73|143.13|145.59|142.99|0
1641951170000|2022-01-12 01:32:50|145.59|142.99|145.73|143.13|145.73|143.13|145.59|142.99|0
1641951180000|2022-01-12 01:33:00|145.66|143.06|145.25|142.65|145.66|143.06|145.25|142.65|0
1641951190000|2022-01-12 01:33:10|145.18|142.58|145.18|142.58|145.25|142.65|145.18|142.58|0
1641951200000|2022-01-12 01:33:20|145.45|142.85|145.45|142.85|145.45|142.85|145.32|142.72|0
1641951210000|2022-01-12 01:33:30|145.59|142.99|145.59|142.99|145.59|142.99|145.59|142.99|0
1641951220000|2022-01-12 01:33:40|145.73|143.13|145.73|143.13|145.73|143.13|145.73|143.13|0
1641951230000|2022-01-12 01:33:50|145.66|143.06|145.66|143.06|145.66|143.06|145.66|143.06|0
1641951240000|2022-01-12 01:34:00|145.59|142.99|145.59|142.99|145.59|142.99|145.59|142.99|0
1641951250000|2022-01-12 01:34:10|145.66|143.06|145.73|143.13|145.73|143.13|145.59|142.99|0
1641951260000|2022-01-12 01:34:20|145.66|143.06|145.86|143.26|145.87|143.27|145.66|143.06|0
1641951270000|2022-01-12 01:34:30|145.73|143.13|145.73|143.13|145.73|143.13|145.73|143.13|0
1641951280000|2022-01-12 01:34:40|145.86|143.26|145.73|143.13|145.86|143.26|145.73|143.13|0
1641951290000|2022-01-12 01:34:50|145.86|143.26|145.86|143.26|145.86|143.26|145.86|143.26|0
1641951310000|2022-01-12 01:35:10|145.8|143.2|145.86|143.26|145.86|143.26|145.73|143.13|0
1641951320000|2022-01-12 01:35:20|145.73|143.13|145.73|143.13|145.8|143.2|145.73|143.13|0
1641951330000|2022-01-12 01:35:30|145.86|143.26|145.73|143.13|145.86|143.26|145.73|143.13|0
1641951340000|2022-01-12 01:35:40|145.86|143.26|145.86|143.26|145.86|143.26|145.73|143.13|0
1641951350000|2022-01-12 01:35:50|145.73|143.13|145.73|143.13|145.73|143.13|145.66|143.06|0
1641951360000|2022-01-12 01:36:00|145.86|143.26|145.73|143.13|145.86|143.26|145.73|143.13|0
1641951370000|2022-01-12 01:36:10|145.66|143.06|145.59|142.99|145.66|143.06|145.59|142.99|0
1641951390000|2022-01-12 01:36:30|145.52|142.92|145.59|142.99|145.59|142.99|145.52|142.92|0
1641951400000|2022-01-12 01:36:40|145.45|142.85|145.59|142.99|145.59|142.99|145.45|142.85|0
1641951430000|2022-01-12 01:37:10|145.45|142.85|145.45|142.85|145.45|142.85|145.45|142.85|0
1641951440000|2022-01-12 01:37:20|145.31|142.71|145.45|142.85|145.45|142.85|145.31|142.71|0
1641951450000|2022-01-12 01:37:30|145.39|142.79|145.31|142.71|145.39|142.79|145.31|142.71|0
1641951460000|2022-01-12 01:37:40|145.45|142.85|145.45|142.85|145.45|142.85|145.45|142.85|0
1641951480000|2022-01-12 01:38:00|145.31|142.71|145.45|142.85|145.45|142.85|145.31|142.71|0
1641951490000|2022-01-12 01:38:10|145.59|142.99|145.66|143.06|145.66|143.06|145.59|142.99|0
1641951500000|2022-01-12 01:38:20|145.59|142.99|145.59|142.99|145.59|142.99|145.59|142.99|0
1641951520000|2022-01-12 01:38:40|145.52|142.92|145.52|142.92|145.52|142.92|145.52|142.92|0
1641951530000|2022-01-12 01:38:50|145.45|142.85|145.59|142.99|145.59|142.99|145.45|142.85|0
1641951540000|2022-01-12 01:39:00|145.45|142.85|145.59|142.99|145.59|142.99|145.45|142.85|0
1641951560000|2022-01-12 01:39:20|145.72|143.12|145.59|142.99|145.72|143.12|145.59|142.99|0
1641951570000|2022-01-12 01:39:30|145.45|142.85|145.38|142.78|145.45|142.85|145.31|142.71|0
1641951580000|2022-01-12 01:39:40|145.31|142.71|145.45|142.85|145.45|142.85|145.18|142.58|0
1641951590000|2022-01-12 01:39:50|145.31|142.71|145.31|142.71|145.31|142.71|145.31|142.71|0
1641951600000|2022-01-12 01:40:00|145.25|142.65|144.9|142.3|145.25|142.65|144.9|142.3|0
1641951610000|2022-01-12 01:40:10|144.76|142.16|145.04|142.44|145.04|142.44|144.76|142.16|0
1641951630000|2022-01-12 01:40:30|144.9|142.3|144.9|142.3|144.9|142.3|144.9|142.3|0
1641951640000|2022-01-12 01:40:40|144.76|142.16|144.84|142.24|144.9|142.3|144.76|142.16|0
1641951650000|2022-01-12 01:40:50|144.76|142.16|144.63|142.03|144.76|142.16|144.63|142.03|0
1641951660000|2022-01-12 01:41:00|144.76|142.16|144.76|142.16|144.76|142.16|144.63|142.03|0
1641951670000|2022-01-12 01:41:10|144.63|142.03|144.63|142.03|144.76|142.16|144.63|142.03|0
1641951680000|2022-01-12 01:41:20|144.49|141.89|144.63|142.03|144.63|142.03|144.49|141.89|0
1641951690000|2022-01-12 01:41:30|144.76|142.16|144.76|142.16|144.76|142.16|144.7|142.1|0
1641951700000|2022-01-12 01:41:40|144.97|142.37|144.9|142.3|144.97|142.37|144.9|142.3|0
1641951720000|2022-01-12 01:42:00|145.04|142.44|145.04|142.44|145.04|142.44|145.04|142.44|0
1641951730000|2022-01-12 01:42:10|145.31|142.71|145.59|142.99|145.59|142.99|145.31|142.71|0
1641951740000|2022-01-12 01:42:20|145.45|142.85|145.45|142.85|145.45|142.85|145.45|142.85|0
1641951750000|2022-01-12 01:42:30|145.31|142.71|145.45|142.85|145.45|142.85|145.31|142.71|0
1641951760000|2022-01-12 01:42:40|145.38|142.78|145.72|143.12|145.72|143.12|145.38|142.78|0
1641951770000|2022-01-12 01:42:50|145.59|142.99|145.72|143.12|145.86|143.26|145.59|142.99|0
1641951780000|2022-01-12 01:43:00|145.86|143.26|145.72|143.12|145.86|143.26|145.72|143.12|0
1641951790000|2022-01-12 01:43:10|145.79|143.19|146|143.4|146|143.4|145.79|143.19|0
1641951800000|2022-01-12 01:43:20|145.93|143.33|145.86|143.26|145.93|143.33|145.86|143.26|0
1641951810000|2022-01-12 01:43:30|145.72|143.12|145.86|143.26|145.86|143.26|145.72|143.12|0
1641951820000|2022-01-12 01:43:40|145.79|143.19|145.72|143.12|145.79|143.19|145.72|143.12|0
1641951840000|2022-01-12 01:44:00|145.86|143.26|145.79|143.19|145.86|143.26|145.72|143.12|0
1641951850000|2022-01-12 01:44:10|145.86|143.26|145.86|143.26|145.86|143.26|145.72|143.12|0
1641951860000|2022-01-12 01:44:20|145.93|143.33|145.86|143.26|145.93|143.33|145.86|143.26|0
1641951870000|2022-01-12 01:44:30|145.93|143.33|146|143.4|146|143.4|145.93|143.33|0
1641951880000|2022-01-12 01:44:40|146.13|143.53|146.13|143.53|146.13|143.53|146.13|143.53|0
1641951890000|2022-01-12 01:44:50|146|143.4|146.07|143.47|146.07|143.47|146|143.4|0
1641951900000|2022-01-12 01:45:00|146.13|143.53|145.86|143.26|146.13|143.53|145.86|143.26|0
1641951910000|2022-01-12 01:45:10|146|143.4|145.86|143.26|146|143.4|145.86|143.26|0
1641951920000|2022-01-12 01:45:20|145.72|143.12|145.72|143.12|145.79|143.19|145.72|143.12|0
1641951950000|2022-01-12 01:45:50|145.58|142.98|145.72|143.12|145.72|143.12|145.58|142.98|0
1641951970000|2022-01-12 01:46:10|145.65|143.05|145.65|143.05|145.65|143.05|145.65|143.05|0
1641951980000|2022-01-12 01:46:20|145.72|143.12|145.72|143.12|145.72|143.12|145.72|143.12|0
1641951990000|2022-01-12 01:46:30|145.58|142.98|145.58|142.98|145.58|142.98|145.58|142.98|0
1641952000000|2022-01-12 01:46:40|145.72|143.12|145.79|143.19|145.79|143.19|145.58|142.98|0
1641952010000|2022-01-12 01:46:50|145.86|143.26|145.86|143.26|145.86|143.26|145.72|143.12|0
1641952020000|2022-01-12 01:47:00|145.99|143.39|146.13|143.53|146.13|143.53|145.99|143.39|0
1641952030000|2022-01-12 01:47:10|146.41|143.81|146.96|144.36|147.51|144.91|146.41|143.81|0
1641952040000|2022-01-12 01:47:20|147.23|144.63|147.23|144.63|147.37|144.77|147.23|144.63|0
1641952050000|2022-01-12 01:47:30|147.37|144.77|147.65|145.05|147.65|145.05|147.37|144.77|0
1641952060000|2022-01-12 01:47:40|147.51|144.91|147.51|144.91|147.51|144.91|147.51|144.91|0
1641952070000|2022-01-12 01:47:50|147.79|145.19|147.93|145.33|147.93|145.33|147.65|145.05|0
1641952080000|2022-01-12 01:48:00|147.79|145.19|147.72|145.12|147.79|145.19|147.72|145.12|0
1641952090000|2022-01-12 01:48:10|147.51|144.91|147.37|144.77|147.51|144.91|147.37|144.77|0
1641952100000|2022-01-12 01:48:20|147.23|144.63|147.23|144.63|147.37|144.77|147.23|144.63|0
1641952110000|2022-01-12 01:48:30|147.37|144.77|147.51|144.91|147.51|144.91|147.37|144.77|0
1641952120000|2022-01-12 01:48:40|147.65|145.05|147.51|144.91|147.65|145.05|147.51|144.91|0
1641952130000|2022-01-12 01:48:50|147.37|144.77|147.37|144.77|147.44|144.84|147.37|144.77|0
1641952140000|2022-01-12 01:49:00|147.23|144.63|147.23|144.63|147.23|144.63|147.1|144.5|0
1641952160000|2022-01-12 01:49:20|147.31|144.71|147.23|144.63|147.31|144.71|147.23|144.63|0
1641952180000|2022-01-12 01:49:40|147.17|144.57|147.17|144.57|147.17|144.57|147.17|144.57|0
1641952190000|2022-01-12 01:49:50|147.1|144.5|147.1|144.5|147.1|144.5|147.1|144.5|0
1641952200000|2022-01-12 01:50:00|146.96|144.36|146.96|144.36|146.96|144.36|146.82|144.22|0
1641952210000|2022-01-12 01:50:10|147.09|144.49|146.82|144.22|147.09|144.49|146.82|144.22|0
1641952230000|2022-01-12 01:50:30|146.89|144.29|146.82|144.22|146.89|144.29|146.82|144.22|0
1641952260000|2022-01-12 01:51:00|146.89|144.29|147.09|144.49|147.23|144.63|146.89|144.29|0
1641952270000|2022-01-12 01:51:10|147.17|144.57|147.23|144.63|147.23|144.63|147.17|144.57|0
1641952280000|2022-01-12 01:51:20|147.37|144.77|147.37|144.77|147.37|144.77|147.37|144.77|0
1641952290000|2022-01-12 01:51:30|147.23|144.63|147.23|144.63|147.23|144.63|147.23|144.63|0
1641952300000|2022-01-12 01:51:40|147.09|144.49|146.96|144.36|147.09|144.49|146.96|144.36|0
1641952310000|2022-01-12 01:51:50|146.82|144.22|146.82|144.22|146.82|144.22|146.82|144.22|0
1641952330000|2022-01-12 01:52:10|146.68|144.08|146.96|144.36|146.96|144.36|146.68|144.08|0
1641952340000|2022-01-12 01:52:20|147.09|144.49|147.09|144.49|147.09|144.49|147.09|144.49|0
1641952350000|2022-01-12 01:52:30|146.96|144.36|146.82|144.22|146.96|144.36|146.82|144.22|0
1641952360000|2022-01-12 01:52:40|146.68|144.08|146.82|144.22|146.96|144.36|146.68|144.08|0
1641952370000|2022-01-12 01:52:50|146.61|144.01|146.61|144.01|146.61|144.01|146.61|144.01|0
1641952380000|2022-01-12 01:53:00|146.68|144.08|146.54|143.94|146.68|144.08|146.54|143.94|0
1641952390000|2022-01-12 01:53:10|146.68|144.08|146.68|144.08|146.68|144.08|146.68|144.08|0
1641952400000|2022-01-12 01:53:20|146.82|144.22|146.82|144.22|146.82|144.22|146.68|144.08|0
1641952420000|2022-01-12 01:53:40|146.95|144.35|147.03|144.43|147.09|144.49|146.95|144.35|0
1641952430000|2022-01-12 01:53:50|146.95|144.35|146.95|144.35|147.03|144.43|146.95|144.35|0
1641952440000|2022-01-12 01:54:00|147.03|144.43|147.09|144.49|147.09|144.49|146.95|144.35|0
1641952450000|2022-01-12 01:54:10|147.16|144.56|147.16|144.56|147.16|144.56|147.16|144.56|0
1641952460000|2022-01-12 01:54:20|147.09|144.49|147.23|144.63|147.23|144.63|147.09|144.49|0
1641952470000|2022-01-12 01:54:30|147.16|144.56|147.09|144.49|147.16|144.56|147.09|144.49|0
1641952480000|2022-01-12 01:54:40|146.89|144.29|146.95|144.35|146.95|144.35|146.89|144.29|0
1641952490000|2022-01-12 01:54:50|146.82|144.22|146.75|144.15|146.82|144.22|146.68|144.08|0
1641952500000|2022-01-12 01:55:00|146.82|144.22|146.95|144.35|146.95|144.35|146.82|144.22|0
1641952510000|2022-01-12 01:55:10|147.09|144.49|147.03|144.43|147.09|144.49|147.03|144.43|0
1641952520000|2022-01-12 01:55:20|146.95|144.35|146.89|144.29|146.95|144.35|146.82|144.22|0
1641952530000|2022-01-12 01:55:30|146.82|144.22|146.68|144.08|146.82|144.22|146.68|144.08|0
1641952540000|2022-01-12 01:55:40|146.54|143.94|146.54|143.94|146.54|143.94|146.54|143.94|0
1641952550000|2022-01-12 01:55:50|146.68|144.08|146.68|144.08|146.68|144.08|146.68|144.08|0
1641952560000|2022-01-12 01:56:00|146.61|144.01|146.54|143.94|146.61|144.01|146.54|143.94|0
1641952570000|2022-01-12 01:56:10|146.4|143.8|146.54|143.94|146.54|143.94|146.4|143.8|0
1641952590000|2022-01-12 01:56:30|146.4|143.8|146.26|143.66|146.4|143.8|146.26|143.66|0
1641952600000|2022-01-12 01:56:40|145.99|143.39|145.85|143.25|145.99|143.39|145.85|143.25|0
1641952610000|2022-01-12 01:56:50|145.99|143.39|146.13|143.53|146.13|143.53|145.99|143.39|0
1641952620000|2022-01-12 01:57:00|146.06|143.46|146.13|143.53|146.13|143.53|146.06|143.46|0
1641952630000|2022-01-12 01:57:10|146.06|143.46|146.06|143.46|146.06|143.46|146.06|143.46|0
1641952640000|2022-01-12 01:57:20|146.13|143.53|146.4|143.8|146.4|143.8|146.13|143.53|0
1641952660000|2022-01-12 01:57:40|146.33|143.73|146.33|143.73|146.33|143.73|146.33|143.73|0
1641952670000|2022-01-12 01:57:50|146.26|143.66|146.4|143.8|146.4|143.8|146.26|143.66|0
1641952680000|2022-01-12 01:58:00|146.26|143.66|146.13|143.53|146.26|143.66|146.13|143.53|0
1641952690000|2022-01-12 01:58:10|146.06|143.46|146.12|143.52|146.13|143.53|146.06|143.46|0
1641952700000|2022-01-12 01:58:20|145.99|143.39|145.71|143.11|145.99|143.39|145.71|143.11|0
1641952710000|2022-01-12 01:58:30|145.85|143.25|146.12|143.52|146.12|143.52|145.85|143.25|0
1641952720000|2022-01-12 01:58:40|146.26|143.66|146.12|143.52|146.26|143.66|146.12|143.52|0
1641952730000|2022-01-12 01:58:50|146.06|143.46|146.06|143.46|146.06|143.46|146.06|143.46|0
1641952740000|2022-01-12 01:59:00|146.12|143.52|145.99|143.39|146.12|143.52|145.99|143.39|0
1641952750000|2022-01-12 01:59:10|145.92|143.32|145.71|143.11|145.99|143.39|145.71|143.11|0
1641952760000|2022-01-12 01:59:20|145.78|143.18|145.85|143.25|145.85|143.25|145.71|143.11|0
1641952770000|2022-01-12 01:59:30|145.99|143.39|145.99|143.39|145.99|143.39|145.99|143.39|0
1641952790000|2022-01-12 01:59:50|145.85|143.25|145.99|143.39|145.99|143.39|145.85|143.25|0
1641952800000|2022-01-12 02:00:00|145.85|143.25|145.99|143.39|145.99|143.39|145.85|143.25|0
1641952820000|2022-01-12 02:00:20|145.85|143.25|145.44|142.84|145.85|143.25|145.44|142.84|0
1641952830000|2022-01-12 02:00:30|145.16|142.56|145.23|142.63|145.23|142.63|145.16|142.56|0
1641952840000|2022-01-12 02:00:40|145.3|142.7|145.23|142.63|145.3|142.7|145.23|142.63|0
1641952850000|2022-01-12 02:00:50|145.16|142.56|145.3|142.7|145.3|142.7|145.16|142.56|0
1641952860000|2022-01-12 02:01:00|145.16|142.56|145.03|142.43|145.16|142.56|145.03|142.43|0
1641952870000|2022-01-12 02:01:10|144.96|142.36|145.03|142.43|145.16|142.56|144.96|142.36|0
1641952880000|2022-01-12 02:01:20|145.1|142.5|144.96|142.36|145.1|142.5|144.96|142.36|0
1641952890000|2022-01-12 02:01:30|145.03|142.43|145.16|142.56|145.16|142.56|145.03|142.43|0
1641952900000|2022-01-12 02:01:40|145.3|142.7|145.44|142.84|145.44|142.84|145.3|142.7|0
1641952910000|2022-01-12 02:01:50|145.3|142.7|145.1|142.5|145.3|142.7|145.02|142.42|0
1641952920000|2022-01-12 02:02:00|145.02|142.42|145.02|142.42|145.1|142.5|145.02|142.42|0
1641952930000|2022-01-12 02:02:10|145.1|142.5|145.1|142.5|145.1|142.5|145.1|142.5|0
1641952940000|2022-01-12 02:02:20|145.02|142.42|144.96|142.36|145.02|142.42|144.96|142.36|0
1641952950000|2022-01-12 02:02:30|145.02|142.42|144.89|142.29|145.02|142.42|144.89|142.29|0
1641952960000|2022-01-12 02:02:40|144.61|142.01|144.61|142.01|144.61|142.01|144.61|142.01|0
1641952970000|2022-01-12 02:02:50|144.55|141.95|144.61|142.01|144.61|142.01|144.55|141.95|0
1641952980000|2022-01-12 02:03:00|144.48|141.88|144.55|141.95|144.55|141.95|144.48|141.88|0
1641952990000|2022-01-12 02:03:10|144.48|141.88|144.61|142.01|144.61|142.01|144.48|141.88|0
1641953000000|2022-01-12 02:03:20|144.55|141.95|144.68|142.08|144.68|142.08|144.55|141.95|0
1641953010000|2022-01-12 02:03:30|144.75|142.15|144.75|142.15|144.75|142.15|144.68|142.08|0
1641953020000|2022-01-12 02:03:40|144.68|142.08|144.75|142.15|144.75|142.15|144.68|142.08|0
1641953040000|2022-01-12 02:04:00|144.68|142.08|144.89|142.29|144.89|142.29|144.68|142.08|0
1641953050000|2022-01-12 02:04:10|144.75|142.15|144.75|142.15|144.75|142.15|144.75|142.15|0
1641953070000|2022-01-12 02:04:30|144.89|142.29|144.75|142.15|144.89|142.29|144.75|142.15|0
1641953080000|2022-01-12 02:04:40|144.61|142.01|144.61|142.01|144.61|142.01|144.61|142.01|0
1641953090000|2022-01-12 02:04:50|144.48|141.88|143.93|141.33|144.48|141.88|143.93|141.33|0
1641953100000|2022-01-12 02:05:00|143.79|141.19|143.93|141.33|143.93|141.33|143.79|141.19|0
1641953120000|2022-01-12 02:05:20|144.07|141.47|144.07|141.47|144.07|141.47|144.07|141.47|0
1641953130000|2022-01-12 02:05:30|144|141.4|143.93|141.33|144.07|141.47|143.93|141.33|0
1641953140000|2022-01-12 02:05:40|144.07|141.47|144.07|141.47|144.07|141.47|144.07|141.47|0
1641953150000|2022-01-12 02:05:50|144.2|141.6|144.2|141.6|144.2|141.6|144.2|141.6|0
1641953160000|2022-01-12 02:06:00|143.93|141.33|144.07|141.47|144.07|141.47|143.93|141.33|0
1641953170000|2022-01-12 02:06:10|143.93|141.33|143.86|141.26|143.93|141.33|143.86|141.26|0
1641953180000|2022-01-12 02:06:20|143.93|141.33|144.07|141.47|144.07|141.47|143.93|141.33|0
1641953190000|2022-01-12 02:06:30|143.93|141.33|143.93|141.33|143.93|141.33|143.93|141.33|0
1641953200000|2022-01-12 02:06:40|144|141.4|144.2|141.6|144.2|141.6|144|141.4|0
1641953210000|2022-01-12 02:06:50|144.27|141.67|144.2|141.6|144.34|141.74|144.2|141.6|0
1641953220000|2022-01-12 02:07:00|144.07|141.47|144.2|141.6|144.2|141.6|144.07|141.47|0
1641953230000|2022-01-12 02:07:10|144.34|141.74|144.2|141.6|144.34|141.74|144.2|141.6|0
1641953250000|2022-01-12 02:07:30|144.34|141.74|144.47|141.87|144.47|141.87|144.2|141.6|0
1641953260000|2022-01-12 02:07:40|144.34|141.74|144.34|141.74|144.34|141.74|144.34|141.74|0
1641953270000|2022-01-12 02:07:50|144.41|141.81|144.41|141.81|144.41|141.81|144.41|141.81|0
1641953280000|2022-01-12 02:08:00|144.34|141.74|144.2|141.6|144.34|141.74|144.2|141.6|0
1641953290000|2022-01-12 02:08:10|144.34|141.74|144.41|141.81|144.41|141.81|144.27|141.67|0
1641953300000|2022-01-12 02:08:20|144.34|141.74|144.27|141.67|144.34|141.74|144.2|141.6|0
1641953310000|2022-01-12 02:08:30|144.2|141.6|144.2|141.6|144.2|141.6|144.2|141.6|0
1641953320000|2022-01-12 02:08:40|144.34|141.74|144.34|141.74|144.34|141.74|144.34|141.74|0
1641953330000|2022-01-12 02:08:50|144.47|141.87|144.41|141.81|144.47|141.87|144.41|141.81|0
1641953340000|2022-01-12 02:09:00|144.47|141.87|144.61|142.01|144.61|142.01|144.41|141.81|0
1641953350000|2022-01-12 02:09:10|144.75|142.15|144.75|142.15|144.75|142.15|144.75|142.15|0
1641953380000|2022-01-12 02:09:40|144.88|142.28|144.88|142.28|144.88|142.28|144.88|142.28|0
1641953390000|2022-01-12 02:09:50|144.95|142.35|144.88|142.28|144.95|142.35|144.75|142.15|0
1641953400000|2022-01-12 02:10:00|144.75|142.15|144.88|142.28|144.88|142.28|144.75|142.15|0
1641953410000|2022-01-12 02:10:10|144.95|142.35|145.02|142.42|145.02|142.42|144.95|142.35|0
1641953420000|2022-01-12 02:10:20|144.95|142.35|144.95|142.35|144.95|142.35|144.95|142.35|0
1641953430000|2022-01-12 02:10:30|145.02|142.42|145.02|142.42|145.09|142.49|145.02|142.42|0
1641953440000|2022-01-12 02:10:40|144.95|142.35|144.88|142.28|144.95|142.35|144.88|142.28|0
1641953460000|2022-01-12 02:11:00|145.02|142.42|144.88|142.28|145.02|142.42|144.88|142.28|0
1641953470000|2022-01-12 02:11:10|144.75|142.15|144.88|142.28|144.88|142.28|144.75|142.15|0
1641953480000|2022-01-12 02:11:20|144.95|142.35|144.95|142.35|144.95|142.35|144.95|142.35|0
1641953490000|2022-01-12 02:11:30|145.02|142.42|144.95|142.35|145.02|142.42|144.95|142.35|0
1641953500000|2022-01-12 02:11:40|144.88|142.28|144.88|142.28|144.88|142.28|144.82|142.22|0
1641953510000|2022-01-12 02:11:50|144.75|142.15|144.61|142.01|144.75|142.15|144.47|141.87|0
1641953520000|2022-01-12 02:12:00|144.47|141.87|144.47|141.87|144.54|141.94|144.47|141.87|0
1641953530000|2022-01-12 02:12:10|144.54|141.94|144.34|141.74|144.54|141.94|144.34|141.74|0
1641953540000|2022-01-12 02:12:20|144.27|141.67|144.27|141.67|144.27|141.67|144.2|141.6|0
1641953550000|2022-01-12 02:12:30|144.33|141.73|144.33|141.73|144.33|141.73|144.33|141.73|0
1641953560000|2022-01-12 02:12:40|144.41|141.81|144.41|141.81|144.41|141.81|144.41|141.81|0
1641953570000|2022-01-12 02:12:50|144.47|141.87|144.47|141.87|144.47|141.87|144.47|141.87|0
1641953590000|2022-01-12 02:13:10|144.54|141.94|144.47|141.87|144.61|142.01|144.47|141.87|0
1641953610000|2022-01-12 02:13:30|144.61|142.01|144.47|141.87|144.61|142.01|144.47|141.87|0
1641953620000|2022-01-12 02:13:40|144.41|141.81|144.41|141.81|144.41|141.81|144.41|141.81|0
1641953630000|2022-01-12 02:13:50|144.47|141.87|144.33|141.73|144.47|141.87|144.33|141.73|0
1641953640000|2022-01-12 02:14:00|144.47|141.87|144.47|141.87|144.54|141.94|144.33|141.73|0
1641953650000|2022-01-12 02:14:10|144.33|141.73|144.33|141.73|144.33|141.73|144.33|141.73|0
1641953670000|2022-01-12 02:14:30|144.4|141.8|144.47|141.87|144.47|141.87|144.4|141.8|0
1641953690000|2022-01-12 02:14:50|144.4|141.8|144.47|141.87|144.47|141.87|144.4|141.8|0
1641953700000|2022-01-12 02:15:00|144.61|142.01|144.2|141.6|144.61|142.01|144.2|141.6|0
1641953710000|2022-01-12 02:15:10|144.27|141.67|144.27|141.67|144.27|141.67|144.2|141.6|0
1641953720000|2022-01-12 02:15:20|144.33|141.73|144.33|141.73|144.33|141.73|144.33|141.73|0
1641953740000|2022-01-12 02:15:40|144.47|141.87|144.47|141.87|144.47|141.87|144.47|141.87|0
1641953750000|2022-01-12 02:15:50|144.4|141.8|144.33|141.73|144.47|141.87|144.33|141.73|0
1641953760000|2022-01-12 02:16:00|144.47|141.87|144.47|141.87|144.47|141.87|144.47|141.87|0
1641953770000|2022-01-12 02:16:10|144.61|142.01|144.74|142.14|144.74|142.14|144.61|142.01|0
1641953790000|2022-01-12 02:16:30|144.68|142.08|144.61|142.01|144.74|142.14|144.61|142.01|0
1641953800000|2022-01-12 02:16:40|144.54|141.94|144.47|141.87|144.54|141.94|144.47|141.87|0
1641953810000|2022-01-12 02:16:50|144.61|142.01|144.54|141.94|144.61|142.01|144.54|141.94|0
1641953820000|2022-01-12 02:17:00|144.61|142.01|144.74|142.14|144.74|142.14|144.61|142.01|0
1641953830000|2022-01-12 02:17:10|144.61|142.01|144.61|142.01|144.61|142.01|144.61|142.01|0
1641953840000|2022-01-12 02:17:20|144.6|142|144.54|141.94|144.6|142|144.47|141.87|0
1641953850000|2022-01-12 02:17:30|144.47|141.87|144.47|141.87|144.47|141.87|144.47|141.87|0
1641953880000|2022-01-12 02:18:00|144.6|142|144.47|141.87|144.6|142|144.47|141.87|0
1641953890000|2022-01-12 02:18:10|144.33|141.73|144.33|141.73|144.33|141.73|144.33|141.73|0
1641953900000|2022-01-12 02:18:20|144.4|141.8|144.4|141.8|144.4|141.8|144.4|141.8|0
1641953910000|2022-01-12 02:18:30|144.33|141.73|144.33|141.73|144.33|141.73|144.33|141.73|0
1641953920000|2022-01-12 02:18:40|144.4|141.8|144.47|141.87|144.47|141.87|144.4|141.8|0
1641953950000|2022-01-12 02:19:10|144.6|142|144.6|142|144.6|142|144.6|142|0
1641953960000|2022-01-12 02:19:20|144.47|141.87|144.33|141.73|144.47|141.87|144.33|141.73|0
1641953970000|2022-01-12 02:19:30|144.4|141.8|144.47|141.87|144.47|141.87|144.4|141.8|0
1641953980000|2022-01-12 02:19:40|144.33|141.73|144.33|141.73|144.33|141.73|144.33|141.73|0
1641953990000|2022-01-12 02:19:50|144.19|141.59|144.06|141.46|144.19|141.59|144.06|141.46|0
1641954000000|2022-01-12 02:20:00|143.99|141.39|143.99|141.39|143.99|141.39|143.99|141.39|0
1641954010000|2022-01-12 02:20:10|144.06|141.46|143.92|141.32|144.06|141.46|143.92|141.32|0
1641954020000|2022-01-12 02:20:20|144.06|141.46|144.06|141.46|144.06|141.46|144.06|141.46|0
1641954030000|2022-01-12 02:20:30|143.92|141.32|143.92|141.32|143.92|141.32|143.92|141.32|0
1641954040000|2022-01-12 02:20:40|144.06|141.46|144.06|141.46|144.06|141.46|144.06|141.46|0
1641954060000|2022-01-12 02:21:00|143.92|141.32|143.92|141.32|143.92|141.32|143.92|141.32|0
1641954070000|2022-01-12 02:21:10|143.99|141.39|143.99|141.39|143.99|141.39|143.99|141.39|0
1641954080000|2022-01-12 02:21:20|143.92|141.32|143.92|141.32|143.92|141.32|143.78|141.18|0
1641954090000|2022-01-12 02:21:30|143.78|141.18|143.78|141.18|143.78|141.18|143.65|141.05|0
1641954100000|2022-01-12 02:21:40|143.72|141.12|143.72|141.12|143.72|141.12|143.72|141.12|0
1641954110000|2022-01-12 02:21:50|143.65|141.05|143.92|141.32|143.92|141.32|143.65|141.05|0
1641954120000|2022-01-12 02:22:00|143.85|141.25|143.78|141.18|143.85|141.25|143.78|141.18|0
1641954130000|2022-01-12 02:22:10|143.92|141.32|143.92|141.32|143.92|141.32|143.78|141.18|0
1641954160000|2022-01-12 02:22:40|143.78|141.18|143.92|141.32|143.92|141.32|143.78|141.18|0
1641954190000|2022-01-12 02:23:10|143.85|141.25|143.78|141.18|143.85|141.25|143.78|141.18|0
1641954200000|2022-01-12 02:23:20|143.65|141.05|143.65|141.05|143.78|141.18|143.65|141.05|0
1641954240000|2022-01-12 02:24:00|143.51|140.91|143.51|140.91|143.51|140.91|143.51|140.91|0
1641954250000|2022-01-12 02:24:10|143.65|141.05|143.65|141.05|143.65|141.05|143.51|140.91|0
1641954270000|2022-01-12 02:24:30|143.51|140.91|143.51|140.91|143.51|140.91|143.51|140.91|0
1641954300000|2022-01-12 02:25:00|143.65|141.05|143.78|141.18|143.78|141.18|143.51|140.91|0
1641954310000|2022-01-12 02:25:10|143.92|141.32|143.78|141.18|143.92|141.32|143.78|141.18|0
1641954320000|2022-01-12 02:25:20|143.92|141.32|143.78|141.18|143.92|141.32|143.78|141.18|0
1641954340000|2022-01-12 02:25:40|143.65|141.05|143.37|140.77|143.65|141.05|143.37|140.77|0
1641954350000|2022-01-12 02:25:50|143.44|140.84|143.51|140.91|143.51|140.91|143.37|140.77|0
1641954360000|2022-01-12 02:26:00|143.44|140.84|143.51|140.91|143.51|140.91|143.44|140.84|0
1641954390000|2022-01-12 02:26:30|143.64|141.04|143.64|141.04|143.64|141.04|143.64|141.04|0
1641954400000|2022-01-12 02:26:40|143.58|140.98|143.51|140.91|143.64|141.04|143.51|140.91|0
1641954420000|2022-01-12 02:27:00|143.64|141.04|143.64|141.04|143.64|141.04|143.64|141.04|0
1641954430000|2022-01-12 02:27:10|143.78|141.18|143.64|141.04|143.78|141.18|143.64|141.04|0
1641954440000|2022-01-12 02:27:20|143.51|140.91|143.64|141.04|143.64|141.04|143.51|140.91|0
1641954450000|2022-01-12 02:27:30|143.51|140.91|143.58|140.98|143.64|141.04|143.51|140.91|0
1641954460000|2022-01-12 02:27:40|143.64|141.04|143.51|140.91|143.64|141.04|143.51|140.91|0
1641954470000|2022-01-12 02:27:50|143.64|141.04|143.78|141.18|143.78|141.18|143.64|141.04|0
1641954480000|2022-01-12 02:28:00|143.64|141.04|143.71|141.11|143.71|141.11|143.64|141.04|0
1641954490000|2022-01-12 02:28:10|143.78|141.18|143.78|141.18|143.92|141.32|143.78|141.18|0
1641954530000|2022-01-12 02:28:50|143.64|141.04|143.78|141.18|143.78|141.18|143.64|141.04|0
1641954550000|2022-01-12 02:29:10|143.85|141.25|143.71|141.11|143.85|141.25|143.71|141.11|0
1641954560000|2022-01-12 02:29:20|143.78|141.18|143.78|141.18|143.78|141.18|143.78|141.18|0
1641954570000|2022-01-12 02:29:30|143.71|141.11|143.64|141.04|143.71|141.11|143.64|141.04|0
1641954580000|2022-01-12 02:29:40|143.58|140.98|143.51|140.91|143.58|140.98|143.51|140.91|0
1641954600000|2022-01-12 02:30:00|143.37|140.77|143.37|140.77|143.37|140.77|143.37|140.77|0
1641954610000|2022-01-12 02:30:10|143.51|140.91|143.64|141.04|143.64|141.04|143.51|140.91|0
1641954620000|2022-01-12 02:30:20|143.78|141.18|143.85|141.25|143.85|141.25|143.78|141.18|0
1641954630000|2022-01-12 02:30:30|143.78|141.18|143.78|141.18|143.78|141.18|143.78|141.18|0
1641954650000|2022-01-12 02:30:50|143.91|141.31|143.91|141.31|143.91|141.31|143.85|141.25|0
1641954660000|2022-01-12 02:31:00|143.71|141.11|143.64|141.04|143.78|141.18|143.64|141.04|0
1641954670000|2022-01-12 02:31:10|143.91|141.31|143.91|141.31|143.98|141.38|143.91|141.31|0
1641954680000|2022-01-12 02:31:20|144.05|141.45|144.05|141.45|144.05|141.45|144.05|141.45|0
1641954690000|2022-01-12 02:31:30|144.19|141.59|144.05|141.45|144.19|141.59|144.05|141.45|0
1641954700000|2022-01-12 02:31:40|143.91|141.31|143.78|141.18|143.91|141.31|143.78|141.18|0
1641954710000|2022-01-12 02:31:50|143.85|141.25|143.85|141.25|143.85|141.25|143.85|141.25|0
1641954720000|2022-01-12 02:32:00|143.78|141.18|143.91|141.31|143.91|141.31|143.78|141.18|0
1641954730000|2022-01-12 02:32:10|143.98|141.38|144.05|141.45|144.05|141.45|143.91|141.31|0
1641954740000|2022-01-12 02:32:20|144.12|141.52|144.05|141.45|144.19|141.59|144.05|141.45|0
1641954750000|2022-01-12 02:32:30|144.12|141.52|144.05|141.45|144.12|141.52|144.05|141.45|0
1641954760000|2022-01-12 02:32:40|144.12|141.52|144.05|141.45|144.12|141.52|144.05|141.45|0
1641954780000|2022-01-12 02:33:00|143.91|141.31|144.05|141.45|144.05|141.45|143.91|141.31|0
1641954790000|2022-01-12 02:33:10|144.12|141.52|144.05|141.45|144.12|141.52|144.05|141.45|0
1641954800000|2022-01-12 02:33:20|144.19|141.59|144.19|141.59|144.19|141.59|144.19|141.59|0
1641954810000|2022-01-12 02:33:30|144.46|141.86|144.46|141.86|144.46|141.86|144.46|141.86|0
1641954820000|2022-01-12 02:33:40|144.32|141.72|144.19|141.59|144.32|141.72|144.19|141.59|0
1641954830000|2022-01-12 02:33:50|144.26|141.66|144.26|141.66|144.26|141.66|144.26|141.66|0
1641954840000|2022-01-12 02:34:00|144.18|141.58|144.12|141.52|144.18|141.58|144.12|141.52|0
1641954850000|2022-01-12 02:34:10|144.05|141.45|144.12|141.52|144.12|141.52|144.05|141.45|0
1641954860000|2022-01-12 02:34:20|144.18|141.58|144.18|141.58|144.18|141.58|144.18|141.58|0
1641954870000|2022-01-12 02:34:30|144.05|141.45|143.91|141.31|144.05|141.45|143.91|141.31|0
1641954900000|2022-01-12 02:35:00|144.05|141.45|143.98|141.38|144.05|141.45|143.98|141.38|0
1641954910000|2022-01-12 02:35:10|144.05|141.45|144.05|141.45|144.05|141.45|144.05|141.45|0
1641954920000|2022-01-12 02:35:20|144.18|141.58|144.05|141.45|144.18|141.58|144.05|141.45|0
1641954930000|2022-01-12 02:35:30|143.98|141.38|143.91|141.31|143.98|141.38|143.91|141.31|0
1641954970000|2022-01-12 02:36:10|143.98|141.38|143.91|141.31|144.05|141.45|143.91|141.31|0
1641954980000|2022-01-12 02:36:20|143.98|141.38|144.05|141.45|144.05|141.45|143.98|141.38|0
1641954990000|2022-01-12 02:36:30|143.98|141.38|143.91|141.31|144.05|141.45|143.91|141.31|0
1641955010000|2022-01-12 02:36:50|144.05|141.45|143.91|141.31|144.05|141.45|143.91|141.31|0
1641955060000|2022-01-12 02:37:40|143.98|141.38|143.77|141.17|143.98|141.38|143.77|141.17|0
1641955070000|2022-01-12 02:37:50|143.91|141.31|144.05|141.45|144.05|141.45|143.91|141.31|0
1641955080000|2022-01-12 02:38:00|143.98|141.38|143.91|141.31|143.98|141.38|143.91|141.31|0
1641955100000|2022-01-12 02:38:20|143.98|141.38|144.18|141.58|144.18|141.58|143.98|141.38|0
1641955110000|2022-01-12 02:38:30|144.12|141.52|144.12|141.52|144.18|141.58|144.12|141.52|0
1641955120000|2022-01-12 02:38:40|144.18|141.58|144.18|141.58|144.18|141.58|144.18|141.58|0
1641955140000|2022-01-12 02:39:00|144.05|141.45|143.91|141.31|144.05|141.45|143.91|141.31|0
1641955150000|2022-01-12 02:39:10|144.05|141.45|144.05|141.45|144.05|141.45|143.91|141.31|0
1641955170000|2022-01-12 02:39:30|144.18|141.58|144.18|141.58|144.18|141.58|144.18|141.58|0
1641955190000|2022-01-12 02:39:50|144.04|141.44|144.04|141.44|144.04|141.44|144.04|141.44|0
1641955200000|2022-01-12 02:40:00|144.12|141.52|144.04|141.44|144.12|141.52|144.04|141.44|0
1641955210000|2022-01-12 02:40:10|144.12|141.52|144.18|141.58|144.18|141.58|144.12|141.52|0
1641955220000|2022-01-12 02:40:20|144.04|141.44|143.91|141.31|144.04|141.44|143.91|141.31|0
1641955230000|2022-01-12 02:40:30|144.04|141.44|144.04|141.44|144.04|141.44|144.04|141.44|0
1641955240000|2022-01-12 02:40:40|144.18|141.58|144.18|141.58|144.18|141.58|144.18|141.58|0
1641955260000|2022-01-12 02:41:00|144.04|141.44|143.91|141.31|144.04|141.44|143.91|141.31|0
1641955270000|2022-01-12 02:41:10|144.04|141.44|144.04|141.44|144.04|141.44|144.04|141.44|0
1641955300000|2022-01-12 02:41:40|144.11|141.51|144.04|141.44|144.11|141.51|144.04|141.44|0
1641955310000|2022-01-12 02:41:50|143.98|141.38|143.98|141.38|143.98|141.38|143.98|141.38|0
1641955320000|2022-01-12 02:42:00|144.04|141.44|143.98|141.38|144.04|141.44|143.98|141.38|0
1641955330000|2022-01-12 02:42:10|143.91|141.31|143.91|141.31|143.91|141.31|143.91|141.31|0
1641955340000|2022-01-12 02:42:20|143.98|141.38|143.91|141.31|143.98|141.38|143.91|141.31|0
1641955350000|2022-01-12 02:42:30|143.98|141.38|144.04|141.44|144.04|141.44|143.91|141.31|0
1641955360000|2022-01-12 02:42:40|143.98|141.38|144.04|141.44|144.04|141.44|143.98|141.38|0
1641955380000|2022-01-12 02:43:00|144.11|141.51|144.11|141.51|144.11|141.51|144.11|141.51|0
1641955390000|2022-01-12 02:43:10|144.04|141.44|144.04|141.44|144.04|141.44|144.04|141.44|0
1641955400000|2022-01-12 02:43:20|144.18|141.58|144.18|141.58|144.18|141.58|144.18|141.58|0
1641955410000|2022-01-12 02:43:30|144.04|141.44|144.04|141.44|144.04|141.44|144.04|141.44|0
1641955430000|2022-01-12 02:43:50|144.18|141.58|144.04|141.44|144.18|141.58|144.04|141.44|0
1641955440000|2022-01-12 02:44:00|144.11|141.51|144.18|141.58|144.18|141.58|144.04|141.44|0
1641955470000|2022-01-12 02:44:30|144.11|141.51|144.18|141.58|144.18|141.58|144.04|141.44|0
1641955480000|2022-01-12 02:44:40|144.31|141.71|144.31|141.71|144.31|141.71|144.31|141.71|0
1641955500000|2022-01-12 02:45:00|144.18|141.58|144.31|141.71|144.31|141.71|144.18|141.58|0
1641955510000|2022-01-12 02:45:10|144.18|141.58|144.31|141.71|144.31|141.71|144.18|141.58|0
1641955520000|2022-01-12 02:45:20|144.18|141.58|144.31|141.71|144.31|141.71|144.18|141.58|0
1641955570000|2022-01-12 02:46:10|144.45|141.85|144.45|141.85|144.52|141.92|144.45|141.85|0
1641955580000|2022-01-12 02:46:20|144.59|141.99|144.59|141.99|144.59|141.99|144.59|141.99|0
1641955590000|2022-01-12 02:46:30|144.45|141.85|144.31|141.71|144.45|141.85|144.25|141.65|0
1641955660000|2022-01-12 02:47:40|144.25|141.65|144.25|141.65|144.25|141.65|144.25|141.65|0
1641955670000|2022-01-12 02:47:50|144.18|141.58|144.18|141.58|144.18|141.58|144.18|141.58|0
1641955680000|2022-01-12 02:48:00|144.25|141.65|144.25|141.65|144.25|141.65|144.18|141.58|0
1641955690000|2022-01-12 02:48:10|144.31|141.71|144.18|141.58|144.31|141.71|144.18|141.58|0
1641955700000|2022-01-12 02:48:20|144.31|141.71|144.31|141.71|144.31|141.71|144.31|141.71|0
1641955750000|2022-01-12 02:49:10|144.38|141.78|144.31|141.71|144.38|141.78|144.31|141.71|0
1641955830000|2022-01-12 02:50:30|144.38|141.78|144.31|141.71|144.38|141.78|144.31|141.71|0
1641955860000|2022-01-12 02:51:00|144.38|141.78|144.45|141.85|144.45|141.85|144.31|141.71|0
1641955870000|2022-01-12 02:51:10|144.31|141.71|144.45|141.85|144.45|141.85|144.31|141.71|0
1641955880000|2022-01-12 02:51:20|144.38|141.78|144.45|141.85|144.45|141.85|144.38|141.78|0
1641955890000|2022-01-12 02:51:30|144.31|141.71|144.31|141.71|144.31|141.71|144.31|141.71|0
1641955900000|2022-01-12 02:51:40|144.24|141.64|144.24|141.64|144.24|141.64|144.24|141.64|0
1641955910000|2022-01-12 02:51:50|144.31|141.71|144.31|141.71|144.31|141.71|144.31|141.71|0
1641955920000|2022-01-12 02:52:00|144.45|141.85|144.72|142.12|144.72|142.12|144.45|141.85|0
1641955930000|2022-01-12 02:52:10|144.86|142.26|144.72|142.12|144.86|142.26|144.72|142.12|0
1641955940000|2022-01-12 02:52:20|144.65|142.05|144.72|142.12|144.72|142.12|144.65|142.05|0
1641955950000|2022-01-12 02:52:30|144.58|141.98|144.45|141.85|144.58|141.98|144.45|141.85|0
1641955960000|2022-01-12 02:52:40|144.58|141.98|144.45|141.85|144.58|141.98|144.45|141.85|0
1641955980000|2022-01-12 02:53:00|144.38|141.78|144.38|141.78|144.38|141.78|144.38|141.78|0
1641955990000|2022-01-12 02:53:10|144.31|141.71|144.31|141.71|144.31|141.71|144.31|141.71|0
1641956000000|2022-01-12 02:53:20|144.45|141.85|144.31|141.71|144.45|141.85|144.31|141.71|0
1641956020000|2022-01-12 02:53:40|144.17|141.57|144.17|141.57|144.17|141.57|144.17|141.57|0
1641956030000|2022-01-12 02:53:50|144.31|141.71|144.31|141.71|144.31|141.71|144.31|141.71|0
1641956040000|2022-01-12 02:54:00|144.17|141.57|144.17|141.57|144.17|141.57|144.17|141.57|0
1641956060000|2022-01-12 02:54:20|144.31|141.71|144.31|141.71|144.31|141.71|144.31|141.71|0
1641956070000|2022-01-12 02:54:30|144.17|141.57|144.17|141.57|144.17|141.57|144.17|141.57|0
1641956080000|2022-01-12 02:54:40|144.31|141.71|144.17|141.57|144.31|141.71|144.17|141.57|0
1641956090000|2022-01-12 02:54:50|144.24|141.64|144.24|141.64|144.31|141.71|144.24|141.64|0
1641956100000|2022-01-12 02:55:00|144.17|141.57|144.17|141.57|144.17|141.57|144.17|141.57|0
1641956110000|2022-01-12 02:55:10|144.24|141.64|144.17|141.57|144.24|141.64|144.17|141.57|0
1641956120000|2022-01-12 02:55:20|144.11|141.51|144.04|141.44|144.11|141.51|144.04|141.44|0
1641956130000|2022-01-12 02:55:30|143.9|141.3|143.9|141.3|143.9|141.3|143.9|141.3|0
1641956140000|2022-01-12 02:55:40|143.76|141.16|143.76|141.16|143.76|141.16|143.76|141.16|0
1641956150000|2022-01-12 02:55:50|143.7|141.1|143.63|141.03|143.7|141.1|143.63|141.03|0
1641956160000|2022-01-12 02:56:00|143.76|141.16|143.63|141.03|143.76|141.16|143.63|141.03|0
1641956170000|2022-01-12 02:56:10|143.7|141.1|143.63|141.03|143.7|141.1|143.63|141.03|0
1641956190000|2022-01-12 02:56:30|143.7|141.1|143.7|141.1|143.7|141.1|143.7|141.1|0
1641956200000|2022-01-12 02:56:40|143.63|141.03|143.7|141.1|143.7|141.1|143.63|141.03|0
1641956210000|2022-01-12 02:56:50|143.76|141.16|143.63|141.03|143.76|141.16|143.63|141.03|0
1641956220000|2022-01-12 02:57:00|143.7|141.1|143.76|141.16|143.76|141.16|143.7|141.1|0
1641956270000|2022-01-12 02:57:50|143.63|141.03|143.63|141.03|143.63|141.03|143.63|141.03|0
1641956280000|2022-01-12 02:58:00|143.62|141.02|143.76|141.16|143.76|141.16|143.62|141.02|0
1641956290000|2022-01-12 02:58:10|143.7|141.1|143.7|141.1|143.7|141.1|143.7|141.1|0
1641956300000|2022-01-12 02:58:20|143.76|141.16|143.76|141.16|143.76|141.16|143.76|141.16|0
1641956310000|2022-01-12 02:58:30|143.9|141.3|143.76|141.16|143.9|141.3|143.76|141.16|0
1641956320000|2022-01-12 02:58:40|143.83|141.23|143.9|141.3|143.9|141.3|143.83|141.23|0
1641956400000|2022-01-12 03:00:00|144.03|141.43|143.9|141.3|144.03|141.43|143.9|141.3|0
1641956420000|2022-01-12 03:00:20|143.76|141.16|143.76|141.16|143.76|141.16|143.76|141.16|0
1641956450000|2022-01-12 03:00:50|143.9|141.3|143.76|141.16|143.9|141.3|143.76|141.16|0
1641956460000|2022-01-12 03:01:00|143.62|141.02|143.62|141.02|143.62|141.02|143.62|141.02|0
1641956500000|2022-01-12 03:01:40|143.49|140.89|143.49|140.89|143.49|140.89|143.49|140.89|0
1641956540000|2022-01-12 03:02:20|143.62|141.02|143.62|141.02|143.76|141.16|143.62|141.02|0
1641956550000|2022-01-12 03:02:30|143.49|140.89|143.49|140.89|143.49|140.89|143.49|140.89|0
1641956560000|2022-01-12 03:02:40|143.62|141.02|143.56|140.96|143.62|141.02|143.56|140.96|0
1641956570000|2022-01-12 03:02:50|143.49|140.89|143.49|140.89|143.49|140.89|143.49|140.89|0
1641956580000|2022-01-12 03:03:00|143.56|140.96|143.62|141.02|143.62|141.02|143.56|140.96|0
1641956590000|2022-01-12 03:03:10|143.56|140.96|143.76|141.16|143.76|141.16|143.56|140.96|0
1641956600000|2022-01-12 03:03:20|143.69|141.09|143.76|141.16|143.76|141.16|143.69|141.09|0
1641956640000|2022-01-12 03:04:00|143.83|141.23|143.89|141.29|143.89|141.29|143.83|141.23|0
1641956660000|2022-01-12 03:04:20|144.03|141.43|143.89|141.29|144.03|141.43|143.89|141.29|0
1641956670000|2022-01-12 03:04:30|143.83|141.23|143.76|141.16|143.83|141.23|143.76|141.16|0
1641956700000|2022-01-12 03:05:00|143.69|141.09|143.76|141.16|143.76|141.16|143.69|141.09|0
1641956710000|2022-01-12 03:05:10|143.89|141.29|143.89|141.29|143.89|141.29|143.89|141.29|0
1641956720000|2022-01-12 03:05:20|143.83|141.23|143.76|141.16|143.89|141.29|143.76|141.16|0
1641956750000|2022-01-12 03:05:50|143.62|141.02|143.62|141.02|143.62|141.02|143.62|141.02|0
1641956770000|2022-01-12 03:06:10|143.48|140.88|143.62|141.02|143.62|141.02|143.48|140.88|0
1641956780000|2022-01-12 03:06:20|143.76|141.16|143.69|141.09|143.76|141.16|143.69|141.09|0
1641956790000|2022-01-12 03:06:30|143.76|141.16|143.76|141.16|143.76|141.16|143.69|141.09|0
1641956800000|2022-01-12 03:06:40|143.69|141.09|143.62|141.02|143.69|141.09|143.62|141.02|0
1641956810000|2022-01-12 03:06:50|143.55|140.95|143.62|141.02|143.62|141.02|143.55|140.95|0
1641956820000|2022-01-12 03:07:00|143.55|140.95|143.55|140.95|143.55|140.95|143.55|140.95|0
1641956830000|2022-01-12 03:07:10|143.62|141.02|143.62|141.02|143.62|141.02|143.62|141.02|0
1641956860000|2022-01-12 03:07:40|143.55|140.95|143.48|140.88|143.55|140.95|143.48|140.88|0
1641956870000|2022-01-12 03:07:50|143.62|141.02|143.55|140.95|143.62|141.02|143.55|140.95|0
1641956880000|2022-01-12 03:08:00|143.48|140.88|143.48|140.88|143.48|140.88|143.48|140.88|0
1641956920000|2022-01-12 03:08:40|143.55|140.95|143.55|140.95|143.55|140.95|143.55|140.95|0
1641956930000|2022-01-12 03:08:50|143.62|141.02|143.62|141.02|143.62|141.02|143.62|141.02|0
1641957000000|2022-01-12 03:10:00|143.75|141.15|143.48|140.88|143.75|141.15|143.48|140.88|0
1641957010000|2022-01-12 03:10:10|143.62|141.02|143.62|141.02|143.62|141.02|143.55|140.95|0
1641957020000|2022-01-12 03:10:20|143.55|140.95|143.62|141.02|143.62|141.02|143.55|140.95|0
1641957070000|2022-01-12 03:11:10|143.75|141.15|143.75|141.15|143.75|141.15|143.75|141.15|0
1641957080000|2022-01-12 03:11:20|143.62|141.02|143.69|141.09|143.69|141.09|143.62|141.02|0
1641957090000|2022-01-12 03:11:30|143.62|141.02|143.75|141.15|143.75|141.15|143.62|141.02|0
1641957120000|2022-01-12 03:12:00|143.89|141.29|143.75|141.15|143.89|141.29|143.75|141.15|0
1641957130000|2022-01-12 03:12:10|143.82|141.22|143.89|141.29|143.89|141.29|143.82|141.22|0
1641957150000|2022-01-12 03:12:30|143.75|141.15|143.89|141.29|143.89|141.29|143.75|141.15|0
1641957160000|2022-01-12 03:12:40|143.82|141.22|143.82|141.22|143.82|141.22|143.82|141.22|0
1641957170000|2022-01-12 03:12:50|143.75|141.15|143.75|141.15|143.75|141.15|143.75|141.15|0
1641957210000|2022-01-12 03:13:30|143.89|141.29|143.75|141.15|143.89|141.29|143.75|141.15|0
1641957230000|2022-01-12 03:13:50|143.89|141.29|143.89|141.29|143.89|141.29|143.89|141.29|0
1641957240000|2022-01-12 03:14:00|143.96|141.36|143.89|141.29|143.96|141.36|143.89|141.29|0
1641957280000|2022-01-12 03:14:40|144.02|141.42|143.96|141.36|144.02|141.42|143.96|141.36|0
1641957290000|2022-01-12 03:14:50|143.89|141.29|144.02|141.42|144.02|141.42|143.89|141.29|0
1641957310000|2022-01-12 03:15:10|144.09|141.49|144.02|141.42|144.09|141.49|144.02|141.42|0
1641957330000|2022-01-12 03:15:30|143.89|141.29|143.89|141.29|143.89|141.29|143.89|141.29|0
1641957370000|2022-01-12 03:16:10|143.75|141.15|143.75|141.15|143.75|141.15|143.75|141.15|0
1641957390000|2022-01-12 03:16:30|143.61|141.01|143.75|141.15|143.75|141.15|143.61|141.01|0
1641957400000|2022-01-12 03:16:40|143.89|141.29|143.89|141.29|143.89|141.29|143.89|141.29|0
1641957430000|2022-01-12 03:17:10|143.75|141.15|143.82|141.22|143.82|141.22|143.75|141.15|0
1641957440000|2022-01-12 03:17:20|143.75|141.15|143.75|141.15|143.75|141.15|143.75|141.15|0
1641957480000|2022-01-12 03:18:00|143.88|141.28|143.75|141.15|143.88|141.28|143.75|141.15|0
1641957520000|2022-01-12 03:18:40|143.88|141.28|143.88|141.28|143.88|141.28|143.88|141.28|0
1641957530000|2022-01-12 03:18:50|143.75|141.15|143.75|141.15|143.88|141.28|143.75|141.15|0
1641957540000|2022-01-12 03:19:00|143.88|141.28|143.88|141.28|143.88|141.28|143.88|141.28|0
1641957550000|2022-01-12 03:19:10|143.75|141.15|143.75|141.15|143.75|141.15|143.75|141.15|0
1641957570000|2022-01-12 03:19:30|143.82|141.22|143.82|141.22|143.82|141.22|143.75|141.15|0
1641957580000|2022-01-12 03:19:40|143.88|141.28|143.88|141.28|143.88|141.28|143.82|141.22|0
1641957590000|2022-01-12 03:19:50|143.75|141.15|143.75|141.15|143.75|141.15|143.75|141.15|0
1641957600000|2022-01-12 03:20:00|143.61|141.01|143.68|141.08|143.75|141.15|143.61|141.01|0
1641957610000|2022-01-12 03:20:10|143.75|141.15|143.61|141.01|143.75|141.15|143.61|141.01|0
1641957620000|2022-01-12 03:20:20|143.75|141.15|143.47|140.87|143.75|141.15|143.47|140.87|0
1641957630000|2022-01-12 03:20:30|143.61|141.01|143.75|141.15|143.75|141.15|143.61|141.01|0
1641957650000|2022-01-12 03:20:50|143.88|141.28|143.88|141.28|143.88|141.28|143.88|141.28|0
1641957670000|2022-01-12 03:21:10|144.02|141.42|143.88|141.28|144.02|141.42|143.88|141.28|0
1641957690000|2022-01-12 03:21:30|143.95|141.35|143.95|141.35|143.95|141.35|143.95|141.35|0
1641957700000|2022-01-12 03:21:40|144.02|141.42|143.82|141.22|144.02|141.42|143.82|141.22|0
1641957710000|2022-01-12 03:21:50|143.75|141.15|143.75|141.15|143.75|141.15|143.75|141.15|0
1641957730000|2022-01-12 03:22:10|143.61|141.01|143.61|141.01|143.61|141.01|143.61|141.01|0
1641957750000|2022-01-12 03:22:30|143.75|141.15|143.75|141.15|143.75|141.15|143.75|141.15|0
1641957760000|2022-01-12 03:22:40|143.88|141.28|143.88|141.28|143.88|141.28|143.88|141.28|0
1641957770000|2022-01-12 03:22:50|143.82|141.22|143.88|141.28|143.88|141.28|143.75|141.15|0
1641957780000|2022-01-12 03:23:00|143.95|141.35|143.95|141.35|143.95|141.35|143.95|141.35|0
1641957790000|2022-01-12 03:23:10|143.88|141.28|143.88|141.28|143.88|141.28|143.88|141.28|0
1641957800000|2022-01-12 03:23:20|143.95|141.35|143.95|141.35|143.95|141.35|143.95|141.35|0
1641957810000|2022-01-12 03:23:30|144.02|141.42|143.88|141.28|144.02|141.42|143.88|141.28|0
1641957820000|2022-01-12 03:23:40|143.95|141.35|143.95|141.35|143.95|141.35|143.95|141.35|0
1641957830000|2022-01-12 03:23:50|143.88|141.28|143.95|141.35|144.02|141.42|143.88|141.28|0
1641957840000|2022-01-12 03:24:00|144.02|141.42|143.88|141.28|144.02|141.42|143.88|141.28|0
1641957860000|2022-01-12 03:24:20|143.95|141.35|143.95|141.35|143.95|141.35|143.95|141.35|0
1641957870000|2022-01-12 03:24:30|144.02|141.42|143.95|141.35|144.02|141.42|143.95|141.35|0
1641957880000|2022-01-12 03:24:40|143.88|141.28|143.88|141.28|143.88|141.28|143.88|141.28|0
1641957890000|2022-01-12 03:24:50|143.81|141.21|143.81|141.21|143.81|141.21|143.81|141.21|0
1641957900000|2022-01-12 03:25:00|143.88|141.28|143.74|141.14|143.88|141.28|143.74|141.14|0
1641957910000|2022-01-12 03:25:10|143.61|141.01|143.61|141.01|143.61|141.01|143.61|141.01|0
1641957920000|2022-01-12 03:25:20|143.68|141.08|143.68|141.08|143.68|141.08|143.68|141.08|0
1641957930000|2022-01-12 03:25:30|143.61|141.01|143.68|141.08|143.68|141.08|143.61|141.01|0
1641957940000|2022-01-12 03:25:40|143.61|141.01|143.61|141.01|143.61|141.01|143.61|141.01|0
1641957970000|2022-01-12 03:26:10|143.47|140.87|143.47|140.87|143.47|140.87|143.47|140.87|0
1641957980000|2022-01-12 03:26:20|143.61|141.01|143.61|141.01|143.61|141.01|143.61|141.01|0
1641957990000|2022-01-12 03:26:30|143.54|140.94|143.61|141.01|143.61|141.01|143.54|140.94|0
1641958000000|2022-01-12 03:26:40|143.54|140.94|143.61|141.01|143.61|141.01|143.54|140.94|0
1641958010000|2022-01-12 03:26:50|143.54|140.94|143.47|140.87|143.54|140.94|143.47|140.87|0
1641958020000|2022-01-12 03:27:00|143.33|140.73|143.33|140.73|143.47|140.87|143.33|140.73|0
1641958030000|2022-01-12 03:27:10|143.47|140.87|143.33|140.73|143.47|140.87|143.33|140.73|0
1641958040000|2022-01-12 03:27:20|143.41|140.81|143.47|140.87|143.47|140.87|143.41|140.81|0
1641958060000|2022-01-12 03:27:40|143.61|141.01|143.47|140.87|143.61|141.01|143.47|140.87|0
1641958070000|2022-01-12 03:27:50|143.61|141.01|143.61|141.01|143.61|141.01|143.54|140.94|0
1641958080000|2022-01-12 03:28:00|143.54|140.94|143.54|140.94|143.54|140.94|143.54|140.94|0
1641958090000|2022-01-12 03:28:10|143.61|141.01|143.54|140.94|143.61|141.01|143.47|140.87|0
1641958100000|2022-01-12 03:28:20|143.61|141.01|143.61|141.01|143.61|141.01|143.61|141.01|0
1641958110000|2022-01-12 03:28:30|143.54|140.94|143.54|140.94|143.54|140.94|143.54|140.94|0
1641958120000|2022-01-12 03:28:40|143.61|141.01|143.61|141.01|143.61|141.01|143.61|141.01|0
1641958140000|2022-01-12 03:29:00|143.74|141.14|143.74|141.14|143.74|141.14|143.74|141.14|0
1641958180000|2022-01-12 03:29:40|143.88|141.28|143.74|141.14|143.88|141.28|143.74|141.14|0
1641958200000|2022-01-12 03:30:00|143.54|140.94|143.47|140.87|143.54|140.94|143.47|140.87|0
1641958210000|2022-01-12 03:30:10|143.33|140.73|143.33|140.73|143.33|140.73|143.33|140.73|0
1641958220000|2022-01-12 03:30:20|143.4|140.8|143.4|140.8|143.4|140.8|143.4|140.8|0
1641958230000|2022-01-12 03:30:30|143.47|140.87|143.33|140.73|143.47|140.87|143.33|140.73|0
1641958240000|2022-01-12 03:30:40|143.47|140.87|143.33|140.73|143.47|140.87|143.33|140.73|0
1641958250000|2022-01-12 03:30:50|143.2|140.6|143.2|140.6|143.2|140.6|143.2|140.6|0
1641958260000|2022-01-12 03:31:00|143.06|140.46|143.06|140.46|143.06|140.46|143.06|140.46|0
1641958290000|2022-01-12 03:31:30|142.92|140.32|142.92|140.32|142.92|140.32|142.92|140.32|0
1641958310000|2022-01-12 03:31:50|142.79|140.19|142.79|140.19|142.79|140.19|142.79|140.19|0
1641958320000|2022-01-12 03:32:00|142.86|140.26|142.86|140.26|142.86|140.26|142.86|140.26|0
1641958330000|2022-01-12 03:32:10|143.06|140.46|143.06|140.46|143.06|140.46|143.06|140.46|0
1641958340000|2022-01-12 03:32:20|143.2|140.6|143.33|140.73|143.33|140.73|143.2|140.6|0
1641958370000|2022-01-12 03:32:50|143.27|140.67|143.33|140.73|143.33|140.73|143.27|140.67|0
1641958380000|2022-01-12 03:33:00|143.2|140.6|143.33|140.73|143.33|140.73|143.2|140.6|0
1641958390000|2022-01-12 03:33:10|143.27|140.67|143.27|140.67|143.27|140.67|143.27|140.67|0
1641958400000|2022-01-12 03:33:20|143.19|140.59|143.19|140.59|143.19|140.59|143.13|140.53|0
1641958420000|2022-01-12 03:33:40|143.13|140.53|143.19|140.59|143.19|140.59|143.13|140.53|0
1641958430000|2022-01-12 03:33:50|143.33|140.73|143.33|140.73|143.33|140.73|143.33|140.73|0
1641958440000|2022-01-12 03:34:00|143.19|140.59|143.27|140.67|143.33|140.73|143.19|140.59|0
1641958450000|2022-01-12 03:34:10|143.19|140.59|143.33|140.73|143.33|140.73|143.19|140.59|0
1641958460000|2022-01-12 03:34:20|143.26|140.66|143.19|140.59|143.33|140.73|143.19|140.59|0
1641958470000|2022-01-12 03:34:30|143.26|140.66|143.26|140.66|143.26|140.66|143.19|140.59|0
1641958480000|2022-01-12 03:34:40|143.19|140.59|143.19|140.59|143.19|140.59|143.19|140.59|0
1641958500000|2022-01-12 03:35:00|143.13|140.53|143.19|140.59|143.19|140.59|143.13|140.53|0
1641958510000|2022-01-12 03:35:10|143.06|140.46|143.19|140.59|143.19|140.59|143.06|140.46|0
1641958550000|2022-01-12 03:35:50|143.06|140.46|143.19|140.59|143.19|140.59|143.06|140.46|0
1641958560000|2022-01-12 03:36:00|143.13|140.53|143.19|140.59|143.19|140.59|143.13|140.53|0
1641958580000|2022-01-12 03:36:20|143.06|140.46|143.06|140.46|143.19|140.59|143.06|140.46|0
1641958600000|2022-01-12 03:36:40|143.13|140.53|143.13|140.53|143.13|140.53|143.13|140.53|0
1641958610000|2022-01-12 03:36:50|143.19|140.59|143.19|140.59|143.19|140.59|143.19|140.59|0
1641958620000|2022-01-12 03:37:00|143.33|140.73|143.26|140.66|143.33|140.73|143.26|140.66|0
1641958630000|2022-01-12 03:37:10|143.33|140.73|143.19|140.59|143.33|140.73|143.19|140.59|0
1641958660000|2022-01-12 03:37:40|143.06|140.46|143.06|140.46|143.06|140.46|143.06|140.46|0
1641958670000|2022-01-12 03:37:50|142.92|140.32|142.92|140.32|142.92|140.32|142.92|140.32|0
1641958690000|2022-01-12 03:38:10|143.06|140.46|143.06|140.46|143.06|140.46|143.06|140.46|0
1641958700000|2022-01-12 03:38:20|142.99|140.39|142.92|140.32|142.99|140.39|142.92|140.32|0
1641958710000|2022-01-12 03:38:30|142.78|140.18|142.78|140.18|142.78|140.18|142.78|140.18|0
1641958720000|2022-01-12 03:38:40|142.65|140.05|142.65|140.05|142.65|140.05|142.65|140.05|0
1641958760000|2022-01-12 03:39:20|142.78|140.18|142.92|140.32|142.92|140.32|142.78|140.18|0
1641958790000|2022-01-12 03:39:50|143.06|140.46|143.06|140.46|143.06|140.46|143.06|140.46|0
1641958800000|2022-01-12 03:40:00|143.05|140.45|143.05|140.45|143.05|140.45|143.05|140.45|0
1641958810000|2022-01-12 03:40:10|142.92|140.32|143.05|140.45|143.19|140.59|142.92|140.32|0
1641958820000|2022-01-12 03:40:20|142.99|140.39|143.05|140.45|143.05|140.45|142.99|140.39|0
1641958850000|2022-01-12 03:40:50|143.19|140.59|143.19|140.59|143.19|140.59|143.19|140.59|0
1641958890000|2022-01-12 03:41:30|143.05|140.45|143.05|140.45|143.05|140.45|143.05|140.45|0
1641958900000|2022-01-12 03:41:40|143.12|140.52|143.19|140.59|143.19|140.59|143.12|140.52|0
1641958910000|2022-01-12 03:41:50|143.12|140.52|143.19|140.59|143.19|140.59|143.12|140.52|0
1641958930000|2022-01-12 03:42:10|143.33|140.73|143.33|140.73|143.33|140.73|143.33|140.73|0
1641958940000|2022-01-12 03:42:20|143.26|140.66|143.26|140.66|143.26|140.66|143.26|140.66|0
1641958950000|2022-01-12 03:42:30|143.33|140.73|143.19|140.59|143.33|140.73|143.19|140.59|0
1641958960000|2022-01-12 03:42:40|143.32|140.72|143.32|140.72|143.32|140.72|143.32|140.72|0
1641958980000|2022-01-12 03:43:00|143.26|140.66|143.19|140.59|143.26|140.66|143.19|140.59|0
1641958990000|2022-01-12 03:43:10|143.26|140.66|143.26|140.66|143.26|140.66|143.26|140.66|0
1641959000000|2022-01-12 03:43:20|143.32|140.72|143.32|140.72|143.32|140.72|143.32|140.72|0
1641959020000|2022-01-12 03:43:40|143.19|140.59|143.19|140.59|143.19|140.59|143.19|140.59|0
1641959030000|2022-01-12 03:43:50|143.32|140.72|143.19|140.59|143.32|140.72|143.19|140.59|0
1641959060000|2022-01-12 03:44:20|143.32|140.72|143.19|140.59|143.32|140.72|143.19|140.59|0
1641959070000|2022-01-12 03:44:30|143.32|140.72|143.32|140.72|143.32|140.72|143.32|140.72|0
1641959100000|2022-01-12 03:45:00|143.26|140.66|143.32|140.72|143.32|140.72|143.26|140.66|0
1641959110000|2022-01-12 03:45:10|143.39|140.79|143.46|140.86|143.46|140.86|143.39|140.79|0
1641959120000|2022-01-12 03:45:20|143.32|140.72|143.26|140.66|143.32|140.72|143.26|140.66|0
1641959130000|2022-01-12 03:45:30|143.39|140.79|143.39|140.79|143.39|140.79|143.32|140.72|0
1641959140000|2022-01-12 03:45:40|143.46|140.86|143.46|140.86|143.46|140.86|143.46|140.86|0
1641959160000|2022-01-12 03:46:00|143.59|140.99|143.59|140.99|143.59|140.99|143.53|140.93|0
1641959180000|2022-01-12 03:46:20|143.46|140.86|143.46|140.86|143.59|140.99|143.46|140.86|0
1641959230000|2022-01-12 03:47:10|143.32|140.72|143.32|140.72|143.32|140.72|143.32|140.72|0
1641959280000|2022-01-12 03:48:00|143.26|140.66|143.19|140.59|143.26|140.66|143.19|140.59|0
1641959290000|2022-01-12 03:48:10|143.32|140.72|143.32|140.72|143.32|140.72|143.26|140.66|0
1641959300000|2022-01-12 03:48:20|143.26|140.66|143.32|140.72|143.32|140.72|143.26|140.66|0
1641959310000|2022-01-12 03:48:30|143.26|140.66|143.26|140.66|143.26|140.66|143.26|140.66|0
1641959320000|2022-01-12 03:48:40|143.32|140.72|143.32|140.72|143.32|140.72|143.32|140.72|0
1641959330000|2022-01-12 03:48:50|143.39|140.79|143.39|140.79|143.39|140.79|143.39|140.79|0
1641959340000|2022-01-12 03:49:00|143.46|140.86|143.46|140.86|143.46|140.86|143.46|140.86|0
1641959350000|2022-01-12 03:49:10|143.39|140.79|143.32|140.72|143.39|140.79|143.32|140.72|0
1641959360000|2022-01-12 03:49:20|143.39|140.79|143.39|140.79|143.39|140.79|143.39|140.79|0
1641959370000|2022-01-12 03:49:30|143.32|140.72|143.32|140.72|143.32|140.72|143.32|140.72|0
1641959380000|2022-01-12 03:49:40|143.39|140.79|143.39|140.79|143.39|140.79|143.39|140.79|0
1641959390000|2022-01-12 03:49:50|143.46|140.86|143.46|140.86|143.46|140.86|143.46|140.86|0
1641959400000|2022-01-12 03:50:00|143.32|140.72|143.32|140.72|143.32|140.72|143.32|140.72|0
1641959420000|2022-01-12 03:50:20|143.25|140.65|143.32|140.72|143.32|140.72|143.18|140.58|0
1641959430000|2022-01-12 03:50:30|143.18|140.58|143.18|140.58|143.18|140.58|143.18|140.58|0
1641959440000|2022-01-12 03:50:40|143.25|140.65|143.25|140.65|143.25|140.65|143.25|140.65|0
1641959450000|2022-01-12 03:50:50|143.18|140.58|143.25|140.65|143.25|140.65|143.18|140.58|0
1641959460000|2022-01-12 03:51:00|143.18|140.58|143.18|140.58|143.25|140.65|143.18|140.58|0
1641959470000|2022-01-12 03:51:10|143.25|140.65|143.32|140.72|143.32|140.72|143.25|140.65|0
1641959480000|2022-01-12 03:51:20|143.18|140.58|143.18|140.58|143.18|140.58|143.18|140.58|0
1641959490000|2022-01-12 03:51:30|143.05|140.45|143.05|140.45|143.05|140.45|143.05|140.45|0
1641959510000|2022-01-12 03:51:50|143.18|140.58|143.18|140.58|143.18|140.58|143.18|140.58|0
1641959520000|2022-01-12 03:52:00|143.12|140.52|143.12|140.52|143.12|140.52|143.12|140.52|0
1641959530000|2022-01-12 03:52:10|143.18|140.58|143.18|140.58|143.18|140.58|143.18|140.58|0
1641959540000|2022-01-12 03:52:20|143.25|140.65|143.25|140.65|143.25|140.65|143.25|140.65|0
1641959550000|2022-01-12 03:52:30|143.32|140.72|143.32|140.72|143.32|140.72|143.25|140.65|0
1641959570000|2022-01-12 03:52:50|143.25|140.65|143.25|140.65|143.25|140.65|143.25|140.65|0
1641959580000|2022-01-12 03:53:00|143.32|140.72|143.18|140.58|143.32|140.72|143.18|140.58|0
1641959680000|2022-01-12 03:54:40|143.05|140.45|143.05|140.45|143.05|140.45|143.05|140.45|0
1641959690000|2022-01-12 03:54:50|142.98|140.38|142.91|140.31|142.98|140.38|142.91|140.31|0
1641959700000|2022-01-12 03:55:00|142.77|140.17|142.91|140.31|142.91|140.31|142.77|140.17|0
1641959710000|2022-01-12 03:55:10|142.98|140.38|142.91|140.31|142.98|140.38|142.91|140.31|0
1641959730000|2022-01-12 03:55:30|143.05|140.45|143.05|140.45|143.05|140.45|143.05|140.45|0
1641959750000|2022-01-12 03:55:50|142.98|140.38|142.91|140.31|142.98|140.38|142.91|140.31|0
1641959760000|2022-01-12 03:56:00|142.98|140.38|143.04|140.44|143.04|140.44|142.91|140.31|0
1641959770000|2022-01-12 03:56:10|142.98|140.38|142.98|140.38|142.98|140.38|142.98|140.38|0
1641959780000|2022-01-12 03:56:20|143.04|140.44|143.04|140.44|143.04|140.44|143.04|140.44|0
1641959870000|2022-01-12 03:57:50|142.91|140.31|142.91|140.31|142.91|140.31|142.91|140.31|0
1641959970000|2022-01-12 03:59:30|142.77|140.17|142.77|140.17|142.77|140.17|142.77|140.17|0
1641960000000|2022-01-12 04:00:00|142.64|140.04|142.64|140.04|142.64|140.04|142.64|140.04|0
1641960030000|2022-01-12 04:00:30|142.5|139.9|142.64|140.04|142.64|140.04|142.5|139.9|0
1641960040000|2022-01-12 04:00:40|142.5|139.9|142.5|139.9|142.5|139.9|142.5|139.9|0
1641960050000|2022-01-12 04:00:50|142.64|140.04|142.5|139.9|142.64|140.04|142.5|139.9|0
1641960060000|2022-01-12 04:01:00|142.63|140.03|142.63|140.03|142.63|140.03|142.63|140.03|0
1641960070000|2022-01-12 04:01:10|142.71|140.11|142.71|140.11|142.71|140.11|142.71|140.11|0
1641960080000|2022-01-12 04:01:20|142.77|140.17|142.77|140.17|142.77|140.17|142.77|140.17|0
1641960090000|2022-01-12 04:01:30|142.84|140.24|142.77|140.17|142.84|140.24|142.77|140.17|0
1641960110000|2022-01-12 04:01:50|142.91|140.31|142.77|140.17|142.91|140.31|142.77|140.17|0
1641960150000|2022-01-12 04:02:30|142.91|140.31|142.84|140.24|142.91|140.31|142.77|140.17|0
1641960160000|2022-01-12 04:02:40|142.77|140.17|142.77|140.17|142.77|140.17|142.77|140.17|0
1641960180000|2022-01-12 04:03:00|142.9|140.3|142.63|140.03|142.9|140.3|142.63|140.03|0
1641960190000|2022-01-12 04:03:10|142.5|139.9|142.5|139.9|142.5|139.9|142.5|139.9|0
1641960230000|2022-01-12 04:03:50|142.57|139.97|142.5|139.9|142.57|139.97|142.5|139.9|0
1641960240000|2022-01-12 04:04:00|142.63|140.03|142.5|139.9|142.63|140.03|142.5|139.9|0
1641960270000|2022-01-12 04:04:30|142.36|139.76|142.36|139.76|142.36|139.76|142.36|139.76|0
1641960290000|2022-01-12 04:04:50|142.43|139.83|142.43|139.83|142.5|139.9|142.36|139.76|0
1641960300000|2022-01-12 04:05:00|142.36|139.76|142.36|139.76|142.36|139.76|142.36|139.76|0
1641960340000|2022-01-12 04:05:40|142.5|139.9|142.5|139.9|142.5|139.9|142.5|139.9|0
1641960390000|2022-01-12 04:06:30|142.63|140.03|142.5|139.9|142.63|140.03|142.5|139.9|0
1641960400000|2022-01-12 04:06:40|142.57|139.97|142.57|139.97|142.57|139.97|142.57|139.97|0
1641960410000|2022-01-12 04:06:50|142.5|139.9|142.5|139.9|142.5|139.9|142.5|139.9|0
1641960420000|2022-01-12 04:07:00|142.43|139.83|142.5|139.9|142.5|139.9|142.43|139.83|0
1641960470000|2022-01-12 04:07:50|142.36|139.76|142.36|139.76|142.36|139.76|142.36|139.76|0
1641960490000|2022-01-12 04:08:10|142.43|139.83|142.43|139.83|142.43|139.83|142.43|139.83|0
1641960500000|2022-01-12 04:08:20|142.49|139.89|142.49|139.89|142.49|139.89|142.49|139.89|0
1641960550000|2022-01-12 04:09:10|142.36|139.76|142.36|139.76|142.36|139.76|142.36|139.76|0
1641960600000|2022-01-12 04:10:00|142.49|139.89|142.36|139.76|142.49|139.89|142.36|139.76|0
1641960610000|2022-01-12 04:10:10|142.49|139.89|142.36|139.76|142.49|139.89|142.36|139.76|0
1641960620000|2022-01-12 04:10:20|142.49|139.89|142.49|139.89|142.49|139.89|142.49|139.89|0
1641960630000|2022-01-12 04:10:30|142.56|139.96|142.49|139.89|142.56|139.96|142.49|139.89|0
1641960640000|2022-01-12 04:10:40|142.56|139.96|142.49|139.89|142.56|139.96|142.49|139.89|0
1641960650000|2022-01-12 04:10:50|142.63|140.03|142.63|140.03|142.63|140.03|142.63|140.03|0
1641960660000|2022-01-12 04:11:00|142.49|139.89|142.49|139.89|142.49|139.89|142.49|139.89|0
1641960680000|2022-01-12 04:11:20|142.63|140.03|142.63|140.03|142.63|140.03|142.63|140.03|0
1641960790000|2022-01-12 04:13:10|142.49|139.89|142.49|139.89|142.49|139.89|142.49|139.89|0
1641960810000|2022-01-12 04:13:30|142.56|139.96|142.49|139.89|142.56|139.96|142.49|139.89|0
1641960830000|2022-01-12 04:13:50|142.63|140.03|142.63|140.03|142.63|140.03|142.63|140.03|0
1641960890000|2022-01-12 04:14:50|142.56|139.96|142.49|139.89|142.56|139.96|142.49|139.89|0
1641960940000|2022-01-12 04:15:40|142.63|140.03|142.63|140.03|142.63|140.03|142.63|140.03|0
1641960970000|2022-01-12 04:16:10|142.76|140.16|142.63|140.03|142.76|140.16|142.63|140.03|0
1641960980000|2022-01-12 04:16:20|142.7|140.1|142.63|140.03|142.7|140.1|142.63|140.03|0
1641960990000|2022-01-12 04:16:30|142.7|140.1|142.7|140.1|142.7|140.1|142.7|140.1|0
1641961000000|2022-01-12 04:16:40|142.76|140.16|142.76|140.16|142.76|140.16|142.76|140.16|0
1641961010000|2022-01-12 04:16:50|142.9|140.3|142.76|140.16|142.9|140.3|142.76|140.16|0
1641961020000|2022-01-12 04:17:00|142.9|140.3|142.9|140.3|142.9|140.3|142.9|140.3|0
1641961030000|2022-01-12 04:17:10|142.83|140.23|142.83|140.23|142.83|140.23|142.83|140.23|0
1641961040000|2022-01-12 04:17:20|142.76|140.16|142.76|140.16|142.83|140.23|142.76|140.16|0
1641961130000|2022-01-12 04:18:50|142.89|140.29|142.89|140.29|142.89|140.29|142.89|140.29|0
1641961160000|2022-01-12 04:19:20|142.83|140.23|142.89|140.29|142.89|140.29|142.83|140.23|0
1641961170000|2022-01-12 04:19:30|142.83|140.23|142.76|140.16|142.83|140.23|142.76|140.16|0
1641961200000|2022-01-12 04:20:00|142.83|140.23|142.89|140.29|142.89|140.29|142.83|140.23|0
1641961210000|2022-01-12 04:20:10|142.76|140.16|142.76|140.16|142.76|140.16|142.76|140.16|0
1641961310000|2022-01-12 04:21:50|142.83|140.23|142.83|140.23|142.83|140.23|142.83|140.23|0
1641961320000|2022-01-12 04:22:00|142.89|140.29|142.76|140.16|142.89|140.29|142.76|140.16|0
1641961330000|2022-01-12 04:22:10|142.89|140.29|142.89|140.29|142.89|140.29|142.89|140.29|0
1641961340000|2022-01-12 04:22:20|143.03|140.43|143.03|140.43|143.03|140.43|143.03|140.43|0
1641961350000|2022-01-12 04:22:30|142.89|140.29|142.89|140.29|142.89|140.29|142.89|140.29|0
1641961360000|2022-01-12 04:22:40|143.03|140.43|143.03|140.43|143.03|140.43|143.03|140.43|0
1641961390000|2022-01-12 04:23:10|142.89|140.29|142.89|140.29|142.89|140.29|142.89|140.29|0
1641961400000|2022-01-12 04:23:20|142.96|140.36|142.96|140.36|142.96|140.36|142.96|140.36|0
1641961410000|2022-01-12 04:23:30|143.03|140.43|143.03|140.43|143.03|140.43|143.03|140.43|0
1641961660000|2022-01-12 04:27:40|143.02|140.42|143.02|140.42|143.02|140.42|143.02|140.42|0
1641961690000|2022-01-12 04:28:10|143.16|140.56|143.16|140.56|143.16|140.56|143.16|140.56|0
1641961700000|2022-01-12 04:28:20|143.3|140.7|143.3|140.7|143.3|140.7|143.3|140.7|0
1641961730000|2022-01-12 04:28:50|143.43|140.83|143.43|140.83|143.43|140.83|143.43|140.83|0
1641961740000|2022-01-12 04:29:00|143.3|140.7|143.3|140.7|143.37|140.77|143.3|140.7|0
1641961750000|2022-01-12 04:29:10|143.37|140.77|143.3|140.7|143.37|140.77|143.3|140.7|0
1641961780000|2022-01-12 04:29:40|143.16|140.56|143.23|140.63|143.23|140.63|143.16|140.56|0
1641961790000|2022-01-12 04:29:50|143.16|140.56|143.16|140.56|143.16|140.56|143.16|140.56|0
1641961840000|2022-01-12 04:30:40|143.29|140.69|143.29|140.69|143.29|140.69|143.29|140.69|0
1641961860000|2022-01-12 04:31:00|143.23|140.63|143.16|140.56|143.23|140.63|143.16|140.56|0
1641961930000|2022-01-12 04:32:10|143.02|140.42|143.02|140.42|143.02|140.42|143.02|140.42|0
1641961960000|2022-01-12 04:32:40|143.16|140.56|143.16|140.56|143.16|140.56|143.16|140.56|0
1641961970000|2022-01-12 04:32:50|143.09|140.49|143.16|140.56|143.16|140.56|143.09|140.49|0
1641961980000|2022-01-12 04:33:00|143.09|140.49|143.09|140.49|143.09|140.49|143.09|140.49|0
1641961990000|2022-01-12 04:33:10|143.16|140.56|143.16|140.56|143.16|140.56|143.16|140.56|0
1641962000000|2022-01-12 04:33:20|143.23|140.63|143.23|140.63|143.29|140.69|143.23|140.63|0
1641962010000|2022-01-12 04:33:30|143.16|140.56|143.16|140.56|143.16|140.56|143.16|140.56|0
1641962090000|2022-01-12 04:34:50|143.29|140.69|143.29|140.69|143.29|140.69|143.16|140.56|0
1641962110000|2022-01-12 04:35:10|143.16|140.56|143.16|140.56|143.29|140.69|143.16|140.56|0
1641962120000|2022-01-12 04:35:20|143.29|140.69|143.23|140.63|143.29|140.69|143.16|140.56|0
1641962130000|2022-01-12 04:35:30|143.16|140.56|143.16|140.56|143.29|140.69|143.16|140.56|0
1641962170000|2022-01-12 04:36:10|143.29|140.69|143.29|140.69|143.29|140.69|143.29|140.69|0
1641962200000|2022-01-12 04:36:40|143.16|140.56|143.16|140.56|143.16|140.56|143.16|140.56|0
1641962210000|2022-01-12 04:36:50|143.29|140.69|143.29|140.69|143.29|140.69|143.29|140.69|0
1641962220000|2022-01-12 04:37:00|143.43|140.83|143.43|140.83|143.43|140.83|143.43|140.83|0
1641962230000|2022-01-12 04:37:10|143.36|140.76|143.29|140.69|143.36|140.76|143.29|140.69|0
1641962250000|2022-01-12 04:37:30|143.43|140.83|143.43|140.83|143.43|140.83|143.43|140.83|0
1641962260000|2022-01-12 04:37:40|143.36|140.76|143.36|140.76|143.36|140.76|143.36|140.76|0
1641962270000|2022-01-12 04:37:50|143.29|140.69|143.29|140.69|143.29|140.69|143.29|140.69|0
1641962280000|2022-01-12 04:38:00|143.36|140.76|143.36|140.76|143.36|140.76|143.36|140.76|0
1641962290000|2022-01-12 04:38:10|143.43|140.83|143.43|140.83|143.43|140.83|143.43|140.83|0
1641962390000|2022-01-12 04:39:50|143.29|140.69|143.29|140.69|143.29|140.69|143.29|140.69|0
1641962470000|2022-01-12 04:41:10|143.15|140.55|143.15|140.55|143.15|140.55|143.15|140.55|0
1641962480000|2022-01-12 04:41:20|143.02|140.42|143.02|140.42|143.02|140.42|143.02|140.42|0
1641962500000|2022-01-12 04:41:40|142.95|140.35|142.88|140.28|142.95|140.35|142.88|140.28|0
1641962550000|2022-01-12 04:42:30|142.74|140.14|142.88|140.28|142.88|140.28|142.74|140.14|0
1641962560000|2022-01-12 04:42:40|142.81|140.21|142.74|140.14|142.81|140.21|142.74|140.14|0
1641962570000|2022-01-12 04:42:50|142.88|140.28|142.74|140.14|142.88|140.28|142.74|140.14|0
1641962580000|2022-01-12 04:43:00|142.61|140.01|142.74|140.14|142.74|140.14|142.61|140.01|0
1641962740000|2022-01-12 04:45:40|142.61|140.01|142.61|140.01|142.68|140.08|142.61|140.01|0
1641962760000|2022-01-12 04:46:00|142.74|140.14|142.74|140.14|142.74|140.14|142.74|140.14|0
1641962770000|2022-01-12 04:46:10|142.68|140.08|142.74|140.14|142.74|140.14|142.68|140.08|0
1641962830000|2022-01-12 04:47:10|142.81|140.21|142.74|140.14|142.81|140.21|142.74|140.14|0
1641962850000|2022-01-12 04:47:30|142.88|140.28|142.88|140.28|142.88|140.28|142.88|140.28|0
1641962860000|2022-01-12 04:47:40|142.81|140.21|142.74|140.14|142.88|140.28|142.74|140.14|0
1641962880000|2022-01-12 04:48:00|142.88|140.28|142.88|140.28|142.88|140.28|142.88|140.28|0
1641962890000|2022-01-12 04:48:10|142.81|140.21|142.81|140.21|142.81|140.21|142.81|140.21|0
1641962900000|2022-01-12 04:48:20|142.88|140.28|142.88|140.28|142.88|140.28|142.88|140.28|0
1641962910000|2022-01-12 04:48:30|142.81|140.21|142.81|140.21|142.81|140.21|142.81|140.21|0
1641962920000|2022-01-12 04:48:40|142.88|140.28|142.88|140.28|142.88|140.28|142.88|140.28|0
1641962930000|2022-01-12 04:48:50|142.74|140.14|142.74|140.14|142.74|140.14|142.74|140.14|0
1641962940000|2022-01-12 04:49:00|142.88|140.28|142.88|140.28|142.88|140.28|142.88|140.28|0
1641962950000|2022-01-12 04:49:10|142.81|140.21|142.88|140.28|142.88|140.28|142.81|140.21|0
1641962960000|2022-01-12 04:49:20|142.74|140.14|142.88|140.28|142.88|140.28|142.74|140.14|0
1641962970000|2022-01-12 04:49:30|142.74|140.14|142.88|140.28|142.88|140.28|142.74|140.14|0
1641963030000|2022-01-12 04:50:30|142.87|140.27|143.01|140.41|143.01|140.41|142.87|140.27|0
1641963060000|2022-01-12 04:51:00|142.87|140.27|142.87|140.27|142.87|140.27|142.87|140.27|0
1641963070000|2022-01-12 04:51:10|143.01|140.41|142.87|140.27|143.01|140.41|142.87|140.27|0
1641963140000|2022-01-12 04:52:20|142.74|140.14|142.6|140|142.74|140.14|142.6|140|0
1641963150000|2022-01-12 04:52:30|142.74|140.14|142.74|140.14|142.74|140.14|142.74|140.14|0
1641963220000|2022-01-12 04:53:40|142.87|140.27|142.87|140.27|142.87|140.27|142.87|140.27|0
1641963250000|2022-01-12 04:54:10|143.01|140.41|143.01|140.41|143.01|140.41|143.01|140.41|0
1641963270000|2022-01-12 04:54:30|142.87|140.27|143.01|140.41|143.01|140.41|142.87|140.27|0
1641963280000|2022-01-12 04:54:40|142.87|140.27|142.87|140.27|142.87|140.27|142.87|140.27|0
1641963290000|2022-01-12 04:54:50|142.94|140.34|143.01|140.41|143.01|140.41|142.94|140.34|0
1641963300000|2022-01-12 04:55:00|142.94|140.34|143.01|140.41|143.01|140.41|142.94|140.34|0
1641963320000|2022-01-12 04:55:20|142.87|140.27|142.87|140.27|142.87|140.27|142.87|140.27|0
1641963340000|2022-01-12 04:55:40|142.94|140.34|142.94|140.34|142.94|140.34|142.94|140.34|0
1641963360000|2022-01-12 04:56:00|143.01|140.41|143.01|140.41|143.01|140.41|143.01|140.41|0
1641963380000|2022-01-12 04:56:20|142.87|140.27|142.87|140.27|142.87|140.27|142.87|140.27|0
1641963390000|2022-01-12 04:56:30|143.01|140.41|143.01|140.41|143.01|140.41|143.01|140.41|0
1641963420000|2022-01-12 04:57:00|143.14|140.54|143.14|140.54|143.14|140.54|143.14|140.54|0
1641963500000|2022-01-12 04:58:20|143.01|140.41|143.01|140.41|143.01|140.41|143.01|140.41|0
1641963540000|2022-01-12 04:59:00|143.08|140.48|143.14|140.54|143.14|140.54|143.08|140.48|0
1641963550000|2022-01-12 04:59:10|143.01|140.41|143.14|140.54|143.14|140.54|143.01|140.41|0
1641963560000|2022-01-12 04:59:20|143.01|140.41|143.01|140.41|143.01|140.41|143.01|140.41|0
1641963570000|2022-01-12 04:59:30|143|140.4|143|140.4|143|140.4|143|140.4|0
1641963580000|2022-01-12 04:59:40|142.87|140.27|142.87|140.27|142.87|140.27|142.87|140.27|0
1641963590000|2022-01-12 04:59:50|142.73|140.13|142.87|140.27|142.87|140.27|142.73|140.13|0
1641963600000|2022-01-12 05:00:00|142.73|140.13|142.73|140.13|142.8|140.2|142.73|140.13|0
1641963610000|2022-01-12 05:00:10|142.87|140.27|142.87|140.27|142.87|140.27|142.87|140.27|0
1641963620000|2022-01-12 05:00:20|142.94|140.34|142.87|140.27|142.94|140.34|142.87|140.27|0
1641963690000|2022-01-12 05:01:30|142.73|140.13|142.73|140.13|142.73|140.13|142.73|140.13|0
1641963700000|2022-01-12 05:01:40|142.6|140|142.67|140.07|142.67|140.07|142.6|140|0
1641963710000|2022-01-12 05:01:50|142.73|140.13|142.73|140.13|142.73|140.13|142.73|140.13|0
1641963720000|2022-01-12 05:02:00|142.67|140.07|142.73|140.13|142.73|140.13|142.67|140.07|0
1641963760000|2022-01-12 05:02:40|142.6|140|142.6|140|142.6|140|142.6|140|0
1641963780000|2022-01-12 05:03:00|142.46|139.86|142.46|139.86|142.46|139.86|142.46|139.86|0
1641963790000|2022-01-12 05:03:10|142.6|140|142.46|139.86|142.6|140|142.46|139.86|0
1641963800000|2022-01-12 05:03:20|142.6|140|142.6|140|142.6|140|142.6|140|0
1641963810000|2022-01-12 05:03:30|142.73|140.13|142.6|140|142.73|140.13|142.6|140|0
1641963820000|2022-01-12 05:03:40|142.73|140.13|142.6|140|142.73|140.13|142.6|140|0
1641963830000|2022-01-12 05:03:50|142.67|140.07|142.6|140|142.67|140.07|142.6|140|0
1641963850000|2022-01-12 05:04:10|142.67|140.07|142.6|140|142.67|140.07|142.6|140|0
1641963870000|2022-01-12 05:04:30|142.59|139.99|142.59|139.99|142.59|139.99|142.59|139.99|0
1641963900000|2022-01-12 05:05:00|142.46|139.86|142.46|139.86|142.46|139.86|142.46|139.86|0
1641963920000|2022-01-12 05:05:20|142.59|139.99|142.46|139.86|142.59|139.99|142.46|139.86|0
1641963970000|2022-01-12 05:06:10|142.53|139.93|142.59|139.99|142.59|139.99|142.46|139.86|0
1641963980000|2022-01-12 05:06:20|142.53|139.93|142.59|139.99|142.59|139.99|142.53|139.93|0
1641963990000|2022-01-12 05:06:30|142.53|139.93|142.53|139.93|142.53|139.93|142.53|139.93|0
1641964000000|2022-01-12 05:06:40|142.59|139.99|142.59|139.99|142.59|139.99|142.59|139.99|0
1641964010000|2022-01-12 05:06:50|142.73|140.13|142.73|140.13|142.73|140.13|142.73|140.13|0
1641964020000|2022-01-12 05:07:00|142.59|139.99|142.73|140.13|142.73|140.13|142.59|139.99|0
1641964060000|2022-01-12 05:07:40|142.59|139.99|142.59|139.99|142.59|139.99|142.59|139.99|0
1641964070000|2022-01-12 05:07:50|142.73|140.13|142.73|140.13|142.73|140.13|142.73|140.13|0
1641964120000|2022-01-12 05:08:40|142.59|139.99|142.59|139.99|142.59|139.99|142.59|139.99|0
1641964150000|2022-01-12 05:09:10|142.46|139.86|142.53|139.93|142.53|139.93|142.46|139.86|0
1641964160000|2022-01-12 05:09:20|142.46|139.86|142.46|139.86|142.46|139.86|142.46|139.86|0
1641964180000|2022-01-12 05:09:40|142.32|139.72|142.32|139.72|142.32|139.72|142.32|139.72|0
1641964190000|2022-01-12 05:09:50|142.46|139.86|142.46|139.86|142.46|139.86|142.46|139.86|0
1641964220000|2022-01-12 05:10:20|142.32|139.72|142.32|139.72|142.32|139.72|142.32|139.72|0
1641964230000|2022-01-12 05:10:30|142.19|139.59|142.19|139.59|142.19|139.59|142.19|139.59|0
1641964240000|2022-01-12 05:10:40|142.18|139.58|142.18|139.58|142.18|139.58|142.18|139.58|0
1641964280000|2022-01-12 05:11:20|142.25|139.65|142.25|139.65|142.25|139.65|142.25|139.65|0
1641964290000|2022-01-12 05:11:30|142.18|139.58|142.25|139.65|142.25|139.65|142.18|139.58|0
1641964300000|2022-01-12 05:11:40|142.32|139.72|142.18|139.58|142.32|139.72|142.18|139.58|0
1641964330000|2022-01-12 05:12:10|141.64|139.04|141.64|139.04|141.64|139.04|141.64|139.04|0
1641964360000|2022-01-12 05:12:40|141.71|139.11|141.78|139.18|141.78|139.18|141.71|139.11|0
1641964380000|2022-01-12 05:13:00|141.91|139.31|141.91|139.31|141.91|139.31|141.91|139.31|0
1641964390000|2022-01-12 05:13:10|141.78|139.18|141.91|139.31|141.91|139.31|141.78|139.18|0
1641964400000|2022-01-12 05:13:20|142.05|139.45|142.05|139.45|142.05|139.45|142.05|139.45|0
1641964420000|2022-01-12 05:13:40|142.18|139.58|142.18|139.58|142.25|139.65|142.18|139.58|0
1641964430000|2022-01-12 05:13:50|142.32|139.72|142.18|139.58|142.32|139.72|142.18|139.58|0
1641964450000|2022-01-12 05:14:10|142.12|139.52|142.18|139.58|142.18|139.58|142.12|139.52|0
1641964470000|2022-01-12 05:14:30|142.32|139.72|142.32|139.72|142.32|139.72|142.32|139.72|0
1641964480000|2022-01-12 05:14:40|142.18|139.58|142.18|139.58|142.18|139.58|142.18|139.58|0
1641964520000|2022-01-12 05:15:20|142.32|139.72|142.32|139.72|142.32|139.72|142.32|139.72|0
1641964540000|2022-01-12 05:15:40|142.25|139.65|142.25|139.65|142.25|139.65|142.25|139.65|0
1641964550000|2022-01-12 05:15:50|142.18|139.58|142.18|139.58|142.18|139.58|142.18|139.58|0
1641964590000|2022-01-12 05:16:30|142.32|139.72|142.32|139.72|142.32|139.72|142.32|139.72|0
1641964610000|2022-01-12 05:16:50|142.25|139.65|142.25|139.65|142.25|139.65|142.25|139.65|0
1641964620000|2022-01-12 05:17:00|142.32|139.72|142.32|139.72|142.32|139.72|142.18|139.58|0
1641964630000|2022-01-12 05:17:10|142.25|139.65|142.25|139.65|142.25|139.65|142.25|139.65|0
1641964640000|2022-01-12 05:17:20|142.32|139.72|142.45|139.85|142.45|139.85|142.32|139.72|0
1641964650000|2022-01-12 05:17:30|142.39|139.79|142.45|139.85|142.45|139.85|142.32|139.72|0
1641964680000|2022-01-12 05:18:00|142.32|139.72|142.32|139.72|142.32|139.72|142.32|139.72|0
1641964690000|2022-01-12 05:18:10|142.45|139.85|142.45|139.85|142.45|139.85|142.45|139.85|0
1641964700000|2022-01-12 05:18:20|142.32|139.72|142.32|139.72|142.32|139.72|142.32|139.72|0
1641964710000|2022-01-12 05:18:30|142.25|139.65|142.32|139.72|142.32|139.72|142.25|139.65|0
1641964730000|2022-01-12 05:18:50|142.45|139.85|142.45|139.85|142.45|139.85|142.45|139.85|0
1641964740000|2022-01-12 05:19:00|142.32|139.72|142.45|139.85|142.45|139.85|142.32|139.72|0
1641964750000|2022-01-12 05:19:10|142.31|139.71|142.45|139.85|142.45|139.85|142.31|139.71|0
1641964760000|2022-01-12 05:19:20|142.59|139.99|142.59|139.99|142.59|139.99|142.59|139.99|0
1641964770000|2022-01-12 05:19:30|142.72|140.12|142.72|140.12|142.72|140.12|142.72|140.12|0
1641964780000|2022-01-12 05:19:40|142.66|140.06|142.59|139.99|142.72|140.12|142.59|139.99|0
1641964790000|2022-01-12 05:19:50|142.72|140.12|142.72|140.12|142.72|140.12|142.72|140.12|0
1641964800000|2022-01-12 05:20:00|142.59|139.99|142.59|139.99|142.59|139.99|142.59|139.99|0
1641964830000|2022-01-12 05:20:30|142.58|139.98|142.58|139.98|142.58|139.98|142.58|139.98|0
1641964840000|2022-01-12 05:20:40|142.45|139.85|142.52|139.92|142.58|139.98|142.45|139.85|0
1641964850000|2022-01-12 05:20:50|142.45|139.85|142.45|139.85|142.45|139.85|142.45|139.85|0
1641964900000|2022-01-12 05:21:40|142.58|139.98|142.45|139.85|142.58|139.98|142.45|139.85|0
1641964910000|2022-01-12 05:21:50|142.52|139.92|142.58|139.98|142.58|139.98|142.52|139.92|0
1641964920000|2022-01-12 05:22:00|142.52|139.92|142.45|139.85|142.52|139.92|142.45|139.85|0
1641964970000|2022-01-12 05:22:50|142.31|139.71|142.31|139.71|142.31|139.71|142.31|139.71|0
1641964980000|2022-01-12 05:23:00|142.25|139.65|142.25|139.65|142.25|139.65|142.18|139.58|0
1641964990000|2022-01-12 05:23:10|142.31|139.71|142.31|139.71|142.31|139.71|142.31|139.71|0
1641965040000|2022-01-12 05:24:00|142.38|139.78|142.31|139.71|142.38|139.78|142.31|139.71|0
1641965060000|2022-01-12 05:24:20|142.45|139.85|142.31|139.71|142.45|139.85|142.31|139.71|0
1641965070000|2022-01-12 05:24:30|142.38|139.78|142.38|139.78|142.38|139.78|142.38|139.78|0
1641965090000|2022-01-12 05:24:50|142.31|139.71|142.31|139.71|142.31|139.71|142.31|139.71|0
1641965120000|2022-01-12 05:25:20|142.18|139.58|142.18|139.58|142.18|139.58|142.18|139.58|0
1641965130000|2022-01-12 05:25:30|142.25|139.65|142.25|139.65|142.25|139.65|142.25|139.65|0
1641965140000|2022-01-12 05:25:40|142.31|139.71|142.31|139.71|142.31|139.71|142.31|139.71|0
1641965190000|2022-01-12 05:26:30|142.45|139.85|142.45|139.85|142.45|139.85|142.45|139.85|0
1641965210000|2022-01-12 05:26:50|142.58|139.98|142.58|139.98|142.58|139.98|142.58|139.98|0
1641965270000|2022-01-12 05:27:50|142.72|140.12|142.58|139.98|142.72|140.12|142.58|139.98|0
1641965300000|2022-01-12 05:28:20|142.44|139.84|142.44|139.84|142.44|139.84|142.44|139.84|0
1641965320000|2022-01-12 05:28:40|142.31|139.71|142.31|139.71|142.31|139.71|142.31|139.71|0
1641965350000|2022-01-12 05:29:10|142.17|139.57|142.17|139.57|142.17|139.57|142.17|139.57|0
1641965410000|2022-01-12 05:30:10|142.04|139.44|142.04|139.44|142.17|139.57|142.04|139.44|0
1641965420000|2022-01-12 05:30:20|142.17|139.57|142.17|139.57|142.17|139.57|142.17|139.57|0
1641965440000|2022-01-12 05:30:40|142.31|139.71|142.44|139.84|142.44|139.84|142.31|139.71|0
1641965470000|2022-01-12 05:31:10|142.31|139.71|142.31|139.71|142.31|139.71|142.31|139.71|0
1641965480000|2022-01-12 05:31:20|142.38|139.78|142.44|139.84|142.44|139.84|142.38|139.78|0
1641965490000|2022-01-12 05:31:30|142.31|139.71|142.31|139.71|142.31|139.71|142.31|139.71|0
1641965500000|2022-01-12 05:31:40|142.44|139.84|142.31|139.71|142.44|139.84|142.31|139.71|0
1641965520000|2022-01-12 05:32:00|142.44|139.84|142.31|139.71|142.44|139.84|142.31|139.71|0
1641965570000|2022-01-12 05:32:50|142.44|139.84|142.44|139.84|142.44|139.84|142.44|139.84|0
1641965650000|2022-01-12 05:34:10|142.38|139.78|142.44|139.84|142.44|139.84|142.38|139.78|0
1641965700000|2022-01-12 05:35:00|142.31|139.71|142.03|139.43|142.31|139.71|142.03|139.43|0
1641965710000|2022-01-12 05:35:10|142.17|139.57|142.3|139.7|142.3|139.7|142.17|139.57|0
1641965720000|2022-01-12 05:35:20|142.17|139.57|142.17|139.57|142.3|139.7|142.17|139.57|0
1641965730000|2022-01-12 05:35:30|142.24|139.64|142.17|139.57|142.3|139.7|142.17|139.57|0
1641965740000|2022-01-12 05:35:40|142.3|139.7|142.17|139.57|142.3|139.7|142.17|139.57|0
1641965760000|2022-01-12 05:36:00|142.03|139.43|142.03|139.43|142.03|139.43|142.03|139.43|0
1641965780000|2022-01-12 05:36:20|141.9|139.3|141.9|139.3|141.9|139.3|141.9|139.3|0
1641965790000|2022-01-12 05:36:30|141.97|139.37|141.97|139.37|141.97|139.37|141.97|139.37|0
1641965800000|2022-01-12 05:36:40|141.9|139.3|141.9|139.3|141.9|139.3|141.9|139.3|0
1641965810000|2022-01-12 05:36:50|141.83|139.23|141.9|139.3|141.9|139.3|141.76|139.16|0
1641965820000|2022-01-12 05:37:00|141.76|139.16|141.63|139.03|141.76|139.16|141.63|139.03|0
1641965830000|2022-01-12 05:37:10|141.49|138.89|141.36|138.76|141.63|139.03|141.36|138.76|0
1641965840000|2022-01-12 05:37:20|141.49|138.89|141.36|138.76|141.49|138.89|141.36|138.76|0
1641965850000|2022-01-12 05:37:30|141.22|138.62|141.22|138.62|141.22|138.62|141.09|138.49|0
1641965870000|2022-01-12 05:37:50|141.16|138.56|141.09|138.49|141.16|138.56|141.09|138.49|0
1641965880000|2022-01-12 05:38:00|141.22|138.62|141.36|138.76|141.36|138.76|141.22|138.62|0
1641965890000|2022-01-12 05:38:10|141.43|138.83|141.36|138.76|141.43|138.83|141.36|138.76|0
1641965900000|2022-01-12 05:38:20|141.22|138.62|141.22|138.62|141.22|138.62|141.22|138.62|0
1641965920000|2022-01-12 05:38:40|141.36|138.76|141.36|138.76|141.36|138.76|141.36|138.76|0
1641965940000|2022-01-12 05:39:00|141.43|138.83|141.43|138.83|141.43|138.83|141.43|138.83|0
1641965950000|2022-01-12 05:39:10|141.36|138.76|141.49|138.89|141.49|138.89|141.36|138.76|0
1641965960000|2022-01-12 05:39:20|141.63|139.03|141.63|139.03|141.63|139.03|141.56|138.96|0
1641965980000|2022-01-12 05:39:40|141.49|138.89|141.49|138.89|141.63|139.03|141.49|138.89|0
1641965990000|2022-01-12 05:39:50|141.43|138.83|141.43|138.83|141.43|138.83|141.43|138.83|0
1641966000000|2022-01-12 05:40:00|141.36|138.76|141.09|138.49|141.36|138.76|141.09|138.49|0
1641966010000|2022-01-12 05:40:10|141.22|138.62|141.09|138.49|141.22|138.62|141.09|138.49|0
1641966020000|2022-01-12 05:40:20|140.95|138.35|141.02|138.42|141.02|138.42|140.95|138.35|0
1641966030000|2022-01-12 05:40:30|140.95|138.35|140.95|138.35|140.95|138.35|140.95|138.35|0
1641966040000|2022-01-12 05:40:40|141.09|138.49|141.09|138.49|141.09|138.49|141.09|138.49|0
1641966060000|2022-01-12 05:41:00|141.02|138.42|140.95|138.35|141.02|138.42|140.89|138.29|0
1641966070000|2022-01-12 05:41:10|141.09|138.49|141.02|138.42|141.09|138.49|141.02|138.42|0
1641966080000|2022-01-12 05:41:20|140.95|138.35|140.95|138.35|141.09|138.49|140.95|138.35|0
1641966090000|2022-01-12 05:41:30|141.02|138.42|140.95|138.35|141.02|138.42|140.95|138.35|0
1641966100000|2022-01-12 05:41:40|141.02|138.42|141.09|138.49|141.09|138.49|140.95|138.35|0
1641966120000|2022-01-12 05:42:00|140.95|138.35|141.09|138.49|141.09|138.49|140.95|138.35|0
1641966140000|2022-01-12 05:42:20|141.22|138.62|141.22|138.62|141.22|138.62|141.22|138.62|0
1641966190000|2022-01-12 05:43:10|140.95|138.35|140.82|138.22|140.95|138.35|140.82|138.22|0
1641966220000|2022-01-12 05:43:40|140.89|138.29|140.89|138.29|140.89|138.29|140.89|138.29|0
1641966230000|2022-01-12 05:43:50|140.68|138.08|140.55|137.95|140.68|138.08|140.55|137.95|0
1641966250000|2022-01-12 05:44:10|140.68|138.08|140.68|138.08|140.68|138.08|140.68|138.08|0
1641966280000|2022-01-12 05:44:40|140.55|137.95|140.48|137.88|140.55|137.95|140.48|137.88|0
1641966290000|2022-01-12 05:44:50|140.41|137.81|140.41|137.81|140.41|137.81|140.41|137.81|0
1641966300000|2022-01-12 05:45:00|140.28|137.68|140.55|137.95|140.55|137.95|140.28|137.68|0
1641966310000|2022-01-12 05:45:10|140.68|138.08|140.55|137.95|140.68|138.08|140.55|137.95|0
1641966320000|2022-01-12 05:45:20|140.41|137.81|140.41|137.81|140.41|137.81|140.41|137.81|0
1641966330000|2022-01-12 05:45:30|140.28|137.68|140.28|137.68|140.28|137.68|140.28|137.68|0
1641966340000|2022-01-12 05:45:40|140.41|137.81|140.41|137.81|140.41|137.81|140.41|137.81|0
1641966350000|2022-01-12 05:45:50|140.28|137.68|140.28|137.68|140.28|137.68|140.28|137.68|0
1641966370000|2022-01-12 05:46:10|140.41|137.81|140.41|137.81|140.41|137.81|140.41|137.81|0
1641966390000|2022-01-12 05:46:30|140.55|137.95|140.55|137.95|140.55|137.95|140.55|137.95|0
1641966400000|2022-01-12 05:46:40|140.68|138.08|140.81|138.21|140.81|138.21|140.68|138.08|0
1641966410000|2022-01-12 05:46:50|140.68|138.08|140.68|138.08|140.68|138.08|140.68|138.08|0
1641966420000|2022-01-12 05:47:00|140.55|137.95|140.55|137.95|140.55|137.95|140.55|137.95|0
1641966430000|2022-01-12 05:47:10|140.48|137.88|140.41|137.81|140.48|137.88|140.41|137.81|0
1641966450000|2022-01-12 05:47:30|140.28|137.68|140.41|137.81|140.41|137.81|140.28|137.68|0
1641966470000|2022-01-12 05:47:50|140.35|137.75|140.41|137.81|140.41|137.81|140.35|137.75|0
1641966480000|2022-01-12 05:48:00|140.28|137.68|140.28|137.68|140.28|137.68|140.28|137.68|0
1641966490000|2022-01-12 05:48:10|140.14|137.54|140.28|137.68|140.28|137.68|140.14|137.54|0
1641966500000|2022-01-12 05:48:20|140.14|137.54|140.28|137.68|140.28|137.68|140.14|137.54|0
1641966520000|2022-01-12 05:48:40|140.54|137.94|140.54|137.94|140.54|137.94|140.54|137.94|0
1641966540000|2022-01-12 05:49:00|140.41|137.81|140.41|137.81|140.41|137.81|140.41|137.81|0
1641966550000|2022-01-12 05:49:10|140.28|137.68|140.28|137.68|140.35|137.75|140.28|137.68|0
1641966560000|2022-01-12 05:49:20|140.14|137.54|140.14|137.54|140.28|137.68|140.14|137.54|0
1641966590000|2022-01-12 05:49:50|140.21|137.61|140.14|137.54|140.21|137.61|140.14|137.54|0
1641966600000|2022-01-12 05:50:00|140.27|137.67|140.27|137.67|140.41|137.81|140.27|137.67|0
1641966650000|2022-01-12 05:50:50|140.14|137.54|140.14|137.54|140.14|137.54|140.14|137.54|0
1641966660000|2022-01-12 05:51:00|140.01|137.41|139.87|137.27|140.01|137.41|139.87|137.27|0
1641966670000|2022-01-12 05:51:10|140.14|137.54|140.14|137.54|140.14|137.54|140.14|137.54|0
1641966680000|2022-01-12 05:51:20|140.27|137.67|140.21|137.61|140.27|137.67|140.21|137.61|0
1641966690000|2022-01-12 05:51:30|140.14|137.54|140.14|137.54|140.14|137.54|140.14|137.54|0
1641966700000|2022-01-12 05:51:40|140.01|137.41|140.01|137.41|140.01|137.41|140.01|137.41|0
1641966710000|2022-01-12 05:51:50|139.94|137.34|139.87|137.27|139.94|137.34|139.87|137.27|0
1641966720000|2022-01-12 05:52:00|140.01|137.41|139.87|137.27|140.01|137.41|139.87|137.27|0
1641966730000|2022-01-12 05:52:10|139.74|137.14|139.74|137.14|139.74|137.14|139.74|137.14|0
1641966760000|2022-01-12 05:52:40|139.6|137|139.47|136.87|139.6|137|139.47|136.87|0
1641966770000|2022-01-12 05:52:50|139.34|136.74|139.47|136.87|139.47|136.87|139.34|136.74|0
1641966800000|2022-01-12 05:53:20|139.6|137|139.6|137|139.6|137|139.6|137|0
1641966810000|2022-01-12 05:53:30|139.74|137.14|139.87|137.27|139.87|137.27|139.74|137.14|0
1641966820000|2022-01-12 05:53:40|139.74|137.14|139.87|137.27|139.87|137.27|139.74|137.14|0
1641966840000|2022-01-12 05:54:00|139.74|137.14|139.74|137.14|139.74|137.14|139.67|137.07|0
1641966900000|2022-01-12 05:55:00|138.94|136.34|139.08|136.48|139.08|136.48|138.94|136.34|0
1641966910000|2022-01-12 05:55:10|138.94|136.34|138.81|136.21|138.94|136.34|138.81|136.21|0
1641966920000|2022-01-12 05:55:20|138.75|136.15|138.75|136.15|138.75|136.15|138.75|136.15|0
1641966930000|2022-01-12 05:55:30|138.81|136.21|138.81|136.21|138.81|136.21|138.81|136.21|0
1641966940000|2022-01-12 05:55:40|138.68|136.08|138.68|136.08|138.68|136.08|138.54|135.94|0
1641966950000|2022-01-12 05:55:50|138.54|135.94|138.81|136.21|138.81|136.21|138.54|135.94|0
1641966960000|2022-01-12 05:56:00|138.68|136.08|138.68|136.08|138.68|136.08|138.68|136.08|0
1641966970000|2022-01-12 05:56:10|138.54|135.94|138.54|135.94|138.54|135.94|138.54|135.94|0
1641966990000|2022-01-12 05:56:30|138.61|136.01|138.67|136.07|138.67|136.07|138.54|135.94|0
1641967000000|2022-01-12 05:56:40|138.61|136.01|138.81|136.21|138.81|136.21|138.61|136.01|0
1641967020000|2022-01-12 05:57:00|138.94|136.34|138.94|136.34|138.94|136.34|138.94|136.34|0
1641967050000|2022-01-12 05:57:30|138.81|136.21|138.81|136.21|138.81|136.21|138.81|136.21|0
1641967060000|2022-01-12 05:57:40|138.94|136.34|138.81|136.21|138.94|136.34|138.81|136.21|0
1641967070000|2022-01-12 05:57:50|138.67|136.07|138.67|136.07|138.67|136.07|138.67|136.07|0
1641967080000|2022-01-12 05:58:00|138.54|135.94|138.61|136.01|138.61|136.01|138.54|135.94|0
1641967090000|2022-01-12 05:58:10|138.67|136.07|138.67|136.07|138.67|136.07|138.54|135.94|0
1641967100000|2022-01-12 05:58:20|138.54|135.94|138.54|135.94|138.54|135.94|138.54|135.94|0
1641967110000|2022-01-12 05:58:30|138.48|135.88|138.41|135.81|138.48|135.88|138.41|135.81|0
1641967120000|2022-01-12 05:58:40|138.27|135.67|138.41|135.81|138.41|135.81|138.27|135.67|0
1641967140000|2022-01-12 05:59:00|138.27|135.67|138.27|135.67|138.27|135.67|138.27|135.67|0
1641967150000|2022-01-12 05:59:10|138.14|135.54|138.27|135.67|138.27|135.67|138.14|135.54|0
1641967160000|2022-01-12 05:59:20|138.41|135.81|138.34|135.74|138.41|135.81|138.27|135.67|0
1641967170000|2022-01-12 05:59:30|138.27|135.67|138.27|135.67|138.27|135.67|138.27|135.67|0
1641967180000|2022-01-12 05:59:40|138.14|135.54|138.14|135.54|138.27|135.67|138.14|135.54|0
1641967190000|2022-01-12 05:59:50|138.01|135.41|138.14|135.54|138.27|135.67|138.01|135.41|0
1641967200000|2022-01-12 06:00:00|138.27|135.67|138.27|135.67|138.27|135.67|138.27|135.67|0
1641967220000|2022-01-12 06:00:20|138.34|135.74|138.27|135.67|138.34|135.74|138.27|135.67|0
1641967230000|2022-01-12 06:00:30|138.14|135.54|138.07|135.47|138.14|135.54|138|135.4|0
1641967240000|2022-01-12 06:00:40|137.87|135.27|137.74|135.14|137.87|135.27|137.74|135.14|0
1641967250000|2022-01-12 06:00:50|137.81|135.21|137.34|134.74|137.81|135.21|137.34|134.74|0
1641967260000|2022-01-12 06:01:00|137.21|134.61|137.28|134.68|137.28|134.68|137.21|134.61|0
1641967270000|2022-01-12 06:01:10|137.34|134.74|137.47|134.87|137.47|134.87|137.34|134.74|0
1641967300000|2022-01-12 06:01:40|137.34|134.74|137.34|134.74|137.34|134.74|137.34|134.74|0
1641967310000|2022-01-12 06:01:50|137.21|134.61|137.21|134.61|137.21|134.61|137.21|134.61|0
1641967320000|2022-01-12 06:02:00|137.41|134.81|137.21|134.61|137.47|134.87|137.21|134.61|0
1641967330000|2022-01-12 06:02:10|137.34|134.74|137.47|134.87|137.47|134.87|137.34|134.74|0
1641967340000|2022-01-12 06:02:20|137.6|135|137.6|135|137.6|135|137.47|134.87|0
1641967360000|2022-01-12 06:02:40|137.47|134.87|137.21|134.61|137.47|134.87|137.21|134.61|0
1641967370000|2022-01-12 06:02:50|137.27|134.67|137.47|134.87|137.47|134.87|137.21|134.61|0
1641967380000|2022-01-12 06:03:00|137.34|134.74|137.34|134.74|137.34|134.74|137.21|134.61|0
1641967400000|2022-01-12 06:03:20|137.47|134.87|137.34|134.74|137.47|134.87|137.34|134.74|0
1641967410000|2022-01-12 06:03:30|137.47|134.87|137.6|135|137.6|135|137.47|134.87|0
1641967420000|2022-01-12 06:03:40|137.47|134.87|137.47|134.87|137.47|134.87|137.47|134.87|0
1641967440000|2022-01-12 06:04:00|137.34|134.74|137.2|134.6|137.34|134.74|137.2|134.6|0
1641967450000|2022-01-12 06:04:10|137.07|134.47|136.94|134.34|137.07|134.47|136.94|134.34|0
1641967460000|2022-01-12 06:04:20|137.07|134.47|136.94|134.34|137.07|134.47|136.94|134.34|0
1641967470000|2022-01-12 06:04:30|137.07|134.47|137.07|134.47|137.07|134.47|137.07|134.47|0
1641967480000|2022-01-12 06:04:40|136.94|134.34|136.94|134.34|137.07|134.47|136.94|134.34|0
1641967490000|2022-01-12 06:04:50|137.07|134.47|136.54|133.94|137.07|134.47|136.54|133.94|0
1641967500000|2022-01-12 06:05:00|136.67|134.07|136.94|134.34|136.94|134.34|136.67|134.07|0
1641967520000|2022-01-12 06:05:20|136.81|134.21|136.94|134.34|137.07|134.47|136.81|134.21|0
1641967530000|2022-01-12 06:05:30|137.07|134.47|137.07|134.47|137.07|134.47|137.07|134.47|0
1641967550000|2022-01-12 06:05:50|136.94|134.34|136.94|134.34|136.94|134.34|136.94|134.34|0
1641967560000|2022-01-12 06:06:00|137.01|134.41|137.07|134.47|137.07|134.47|137.01|134.41|0
1641967570000|2022-01-12 06:06:10|137.2|134.6|137.2|134.6|137.2|134.6|137.2|134.6|0
1641967580000|2022-01-12 06:06:20|137.34|134.74|137.34|134.74|137.34|134.74|137.2|134.6|0
1641967590000|2022-01-12 06:06:30|137.47|134.87|137.47|134.87|137.47|134.87|137.47|134.87|0
1641967600000|2022-01-12 06:06:40|137.34|134.74|137.47|134.87|137.47|134.87|137.34|134.74|0
1641967610000|2022-01-12 06:06:50|137.34|134.74|137.34|134.74|137.34|134.74|137.34|134.74|0
1641967620000|2022-01-12 06:07:00|137.47|134.87|137.47|134.87|137.47|134.87|137.47|134.87|0
1641967630000|2022-01-12 06:07:10|137.4|134.8|137.4|134.8|137.4|134.8|137.4|134.8|0
1641967640000|2022-01-12 06:07:20|137.47|134.87|137.54|134.94|137.54|134.94|137.47|134.87|0
1641967650000|2022-01-12 06:07:30|137.6|135|137.73|135.13|137.73|135.13|137.6|135|0
1641967660000|2022-01-12 06:07:40|137.6|135|137.73|135.13|137.73|135.13|137.6|135|0
1641967670000|2022-01-12 06:07:50|137.6|135|137.73|135.13|137.73|135.13|137.6|135|0
1641967680000|2022-01-12 06:08:00|137.6|135|137.73|135.13|137.73|135.13|137.6|135|0
1641967700000|2022-01-12 06:08:20|137.8|135.2|137.8|135.2|137.8|135.2|137.8|135.2|0
1641967710000|2022-01-12 06:08:30|137.87|135.27|137.6|135|137.87|135.27|137.6|135|0
1641967720000|2022-01-12 06:08:40|137.47|134.87|137.47|134.87|137.47|134.87|137.47|134.87|0
1641967740000|2022-01-12 06:09:00|137.54|134.94|137.73|135.13|137.73|135.13|137.54|134.94|0
1641967750000|2022-01-12 06:09:10|137.8|135.2|137.87|135.27|137.87|135.27|137.8|135.2|0
1641967770000|2022-01-12 06:09:30|137.73|135.13|137.73|135.13|137.73|135.13|137.73|135.13|0
1641967780000|2022-01-12 06:09:40|137.6|135|137.67|135.07|137.67|135.07|137.6|135|0
1641967790000|2022-01-12 06:09:50|137.6|135|137.6|135|137.67|135.07|137.6|135|0
1641967800000|2022-01-12 06:10:00|137.54|134.94|137.4|134.8|137.54|134.94|137.4|134.8|0
1641967810000|2022-01-12 06:10:10|137.47|134.87|137.33|134.73|137.47|134.87|137.33|134.73|0
1641967820000|2022-01-12 06:10:20|137.47|134.87|137.47|134.87|137.47|134.87|137.47|134.87|0
1641967850000|2022-01-12 06:10:50|137.6|135|137.6|135|137.6|135|137.6|135|0
1641967860000|2022-01-12 06:11:00|137.47|134.87|137.47|134.87|137.47|134.87|137.47|134.87|0
1641967880000|2022-01-12 06:11:20|137.53|134.93|137.47|134.87|137.53|134.93|137.47|134.87|0
1641967900000|2022-01-12 06:11:40|137.6|135|137.53|134.93|137.6|135|137.53|134.93|0
1641967910000|2022-01-12 06:11:50|137.47|134.87|137.47|134.87|137.47|134.87|137.47|134.87|0
1641967920000|2022-01-12 06:12:00|137.4|134.8|137.4|134.8|137.4|134.8|137.33|134.73|0
1641967930000|2022-01-12 06:12:10|137.47|134.87|137.6|135|137.6|135|137.47|134.87|0
1641967940000|2022-01-12 06:12:20|137.47|134.87|137.6|135|137.6|135|137.47|134.87|0
1641967950000|2022-01-12 06:12:30|137.73|135.13|137.73|135.13|137.73|135.13|137.73|135.13|0
1641967970000|2022-01-12 06:12:50|137.6|135|137.6|135|137.6|135|137.53|134.93|0
1641967980000|2022-01-12 06:13:00|137.73|135.13|137.73|135.13|137.73|135.13|137.73|135.13|0
1641968020000|2022-01-12 06:13:40|137.86|135.26|137.86|135.26|137.86|135.26|137.86|135.26|0
1641968030000|2022-01-12 06:13:50|137.93|135.33|137.93|135.33|137.93|135.33|137.93|135.33|0
1641968040000|2022-01-12 06:14:00|138|135.4|138|135.4|138|135.4|138|135.4|0
1641968050000|2022-01-12 06:14:10|137.8|135.2|137.6|135|137.8|135.2|137.6|135|0
1641968070000|2022-01-12 06:14:30|137.73|135.13|137.67|135.07|137.73|135.13|137.67|135.07|0
1641968080000|2022-01-12 06:14:40|137.73|135.13|137.73|135.13|137.73|135.13|137.73|135.13|0
1641968100000|2022-01-12 06:15:00|137.8|135.2|137.86|135.26|137.86|135.26|137.73|135.13|0
1641968110000|2022-01-12 06:15:10|138|135.4|138|135.4|138|135.4|138|135.4|0
1641968120000|2022-01-12 06:15:20|138.06|135.46|138|135.4|138.06|135.46|138|135.4|0
1641968140000|2022-01-12 06:15:40|137.86|135.26|138|135.4|138|135.4|137.86|135.26|0
1641968160000|2022-01-12 06:16:00|138.13|135.53|138|135.4|138.13|135.53|138|135.4|0
1641968170000|2022-01-12 06:16:10|138.06|135.46|138.13|135.53|138.13|135.53|138.06|135.46|0
1641968190000|2022-01-12 06:16:30|138.26|135.66|138.26|135.66|138.26|135.66|138.26|135.66|0
1641968200000|2022-01-12 06:16:40|138.39|135.79|138.39|135.79|138.39|135.79|138.39|135.79|0
1641968210000|2022-01-12 06:16:50|138.53|135.93|138.53|135.93|138.53|135.93|138.53|135.93|0
1641968220000|2022-01-12 06:17:00|138.6|136|138.53|135.93|138.6|136|138.53|135.93|0
1641968240000|2022-01-12 06:17:20|138.39|135.79|138.53|135.93|138.53|135.93|138.39|135.79|0
1641968250000|2022-01-12 06:17:30|138.46|135.86|138.53|135.93|138.53|135.93|138.46|135.86|0
1641968260000|2022-01-12 06:17:40|138.39|135.79|138.53|135.93|138.53|135.93|138.39|135.79|0
1641968270000|2022-01-12 06:17:50|138.6|136|138.6|136|138.6|136|138.6|136|0
1641968280000|2022-01-12 06:18:00|138.53|135.93|138.66|136.06|138.66|136.06|138.53|135.93|0
1641968300000|2022-01-12 06:18:20|138.79|136.19|138.73|136.13|138.79|136.19|138.73|136.13|0
1641968310000|2022-01-12 06:18:30|138.66|136.06|138.66|136.06|138.66|136.06|138.66|136.06|0
1641968320000|2022-01-12 06:18:40|138.53|135.93|138.66|136.06|138.66|136.06|138.53|135.93|0
1641968330000|2022-01-12 06:18:50|138.6|136|138.6|136|138.6|136|138.6|136|0
1641968340000|2022-01-12 06:19:00|138.66|136.06|138.66|136.06|138.66|136.06|138.66|136.06|0
1641968350000|2022-01-12 06:19:10|138.73|136.13|138.66|136.06|138.73|136.13|138.66|136.06|0
1641968360000|2022-01-12 06:19:20|138.93|136.33|138.86|136.26|138.93|136.33|138.86|136.26|0
1641968370000|2022-01-12 06:19:30|138.93|136.33|139.06|136.46|139.06|136.46|138.93|136.33|0
1641968380000|2022-01-12 06:19:40|138.93|136.33|139.06|136.46|139.06|136.46|138.93|136.33|0
1641968420000|2022-01-12 06:20:20|139|136.4|139|136.4|139|136.4|139|136.4|0
1641968430000|2022-01-12 06:20:30|138.93|136.33|138.93|136.33|139.06|136.46|138.93|136.33|0
1641968440000|2022-01-12 06:20:40|139|136.4|139|136.4|139|136.4|139|136.4|0
1641968450000|2022-01-12 06:20:50|139.06|136.46|139.06|136.46|139.06|136.46|138.93|136.33|0
1641968460000|2022-01-12 06:21:00|138.93|136.33|138.79|136.19|138.93|136.33|138.79|136.19|0
1641968490000|2022-01-12 06:21:30|138.66|136.06|138.73|136.13|138.73|136.13|138.66|136.06|0
1641968500000|2022-01-12 06:21:40|138.66|136.06|138.66|136.06|138.66|136.06|138.66|136.06|0
1641968510000|2022-01-12 06:21:50|138.79|136.19|138.73|136.13|138.79|136.19|138.73|136.13|0
1641968520000|2022-01-12 06:22:00|138.79|136.19|138.79|136.19|138.79|136.19|138.79|136.19|0
1641968570000|2022-01-12 06:22:50|138.66|136.06|138.66|136.06|138.66|136.06|138.66|136.06|0
1641968580000|2022-01-12 06:23:00|138.79|136.19|138.79|136.19|138.79|136.19|138.79|136.19|0
1641968590000|2022-01-12 06:23:10|138.86|136.26|138.86|136.26|138.86|136.26|138.86|136.26|0
1641968600000|2022-01-12 06:23:20|138.79|136.19|139.06|136.46|139.06|136.46|138.79|136.19|0
1641968630000|2022-01-12 06:23:50|139.19|136.59|139.19|136.59|139.19|136.59|139.19|136.59|0
1641968660000|2022-01-12 06:24:20|139.06|136.46|139.06|136.46|139.06|136.46|139.06|136.46|0
1641968690000|2022-01-12 06:24:50|138.92|136.32|138.92|136.32|138.92|136.32|138.92|136.32|0
1641968700000|2022-01-12 06:25:00|139.06|136.46|138.92|136.32|139.06|136.46|138.92|136.32|0
1641968710000|2022-01-12 06:25:10|138.99|136.39|138.99|136.39|138.99|136.39|138.99|136.39|0
1641968720000|2022-01-12 06:25:20|138.92|136.32|138.79|136.19|138.92|136.32|138.79|136.19|0
1641968740000|2022-01-12 06:25:40|138.86|136.26|138.86|136.26|138.86|136.26|138.86|136.26|0
1641968750000|2022-01-12 06:25:50|138.92|136.32|138.79|136.19|138.92|136.32|138.79|136.19|0
1641968790000|2022-01-12 06:26:30|138.73|136.13|138.66|136.06|138.79|136.19|138.66|136.06|0
1641968800000|2022-01-12 06:26:40|138.79|136.19|138.79|136.19|138.79|136.19|138.79|136.19|0
1641968810000|2022-01-12 06:26:50|138.92|136.32|139.13|136.53|139.13|136.53|138.92|136.32|0
1641968820000|2022-01-12 06:27:00|139.06|136.46|139.06|136.46|139.19|136.59|139.06|136.46|0
1641968830000|2022-01-12 06:27:10|139.13|136.53|139.13|136.53|139.13|136.53|139.13|136.53|0
1641968840000|2022-01-12 06:27:20|139.19|136.59|139.46|136.86|139.46|136.86|139.19|136.59|0
1641968860000|2022-01-12 06:27:40|139.53|136.93|139.53|136.93|139.53|136.93|139.53|136.93|0
1641968870000|2022-01-12 06:27:50|139.59|136.99|139.73|137.13|139.73|137.13|139.59|136.99|0
1641968880000|2022-01-12 06:28:00|139.59|136.99|139.59|136.99|139.59|136.99|139.59|136.99|0
1641968890000|2022-01-12 06:28:10|139.66|137.06|139.59|136.99|139.66|137.06|139.59|136.99|0
1641968910000|2022-01-12 06:28:30|139.66|137.06|139.59|136.99|139.66|137.06|139.59|136.99|0
1641968920000|2022-01-12 06:28:40|139.46|136.86|139.46|136.86|139.46|136.86|139.46|136.86|0
1641968930000|2022-01-12 06:28:50|139.53|136.93|139.46|136.86|139.59|136.99|139.46|136.86|0
1641968940000|2022-01-12 06:29:00|139.53|136.93|139.32|136.72|139.53|136.93|139.32|136.72|0
1641968950000|2022-01-12 06:29:10|139.39|136.79|139.32|136.72|139.39|136.79|139.32|136.72|0
1641968960000|2022-01-12 06:29:20|139.46|136.86|139.46|136.86|139.46|136.86|139.46|136.86|0
1641968980000|2022-01-12 06:29:40|139.39|136.79|139.39|136.79|139.39|136.79|139.32|136.72|0
1641968990000|2022-01-12 06:29:50|139.32|136.72|139.32|136.72|139.32|136.72|139.32|136.72|0
1641969000000|2022-01-12 06:30:00|139.39|136.79|139.32|136.72|139.39|136.79|139.32|136.72|0
1641969010000|2022-01-12 06:30:10|139.19|136.59|139.32|136.72|139.32|136.72|139.19|136.59|0
1641969030000|2022-01-12 06:30:30|139.19|136.59|139.32|136.72|139.32|136.72|139.19|136.59|0
1641969050000|2022-01-12 06:30:50|139.26|136.66|139.19|136.59|139.26|136.66|139.19|136.59|0
1641969060000|2022-01-12 06:31:00|139.26|136.66|139.32|136.72|139.32|136.72|139.26|136.66|0
1641969070000|2022-01-12 06:31:10|139.19|136.59|139.19|136.59|139.19|136.59|139.19|136.59|0
1641969090000|2022-01-12 06:31:30|139.32|136.72|139.32|136.72|139.32|136.72|139.32|136.72|0
1641969110000|2022-01-12 06:31:50|139.46|136.86|139.46|136.86|139.46|136.86|139.46|136.86|0
1641969120000|2022-01-12 06:32:00|139.59|136.99|139.59|136.99|139.59|136.99|139.59|136.99|0
1641969130000|2022-01-12 06:32:10|139.46|136.86|139.59|136.99|139.59|136.99|139.46|136.86|0
1641969140000|2022-01-12 06:32:20|139.46|136.86|139.46|136.86|139.46|136.86|139.46|136.86|0
1641969160000|2022-01-12 06:32:40|139.39|136.79|139.46|136.86|139.46|136.86|139.39|136.79|0
1641969180000|2022-01-12 06:33:00|139.39|136.79|139.39|136.79|139.39|136.79|139.39|136.79|0
1641969190000|2022-01-12 06:33:10|139.32|136.72|139.39|136.79|139.39|136.79|139.32|136.72|0
1641969200000|2022-01-12 06:33:20|139.32|136.72|139.46|136.86|139.46|136.86|139.32|136.72|0
1641969210000|2022-01-12 06:33:30|139.39|136.79|139.32|136.72|139.39|136.79|139.32|136.72|0
1641969230000|2022-01-12 06:33:50|139.19|136.59|139.19|136.59|139.19|136.59|139.19|136.59|0
1641969280000|2022-01-12 06:34:40|139.05|136.45|139.05|136.45|139.05|136.45|139.05|136.45|0
1641969320000|2022-01-12 06:35:20|139.19|136.59|139.19|136.59|139.26|136.66|139.19|136.59|0
1641969330000|2022-01-12 06:35:30|139.26|136.66|139.26|136.66|139.26|136.66|139.26|136.66|0
1641969340000|2022-01-12 06:35:40|139.19|136.59|139.26|136.66|139.26|136.66|139.19|136.59|0
1641969350000|2022-01-12 06:35:50|139.32|136.72|139.32|136.72|139.32|136.72|139.32|136.72|0
1641969360000|2022-01-12 06:36:00|139.45|136.85|139.45|136.85|139.45|136.85|139.45|136.85|0
1641969370000|2022-01-12 06:36:10|139.32|136.72|139.45|136.85|139.45|136.85|139.32|136.72|0
1641969380000|2022-01-12 06:36:20|139.52|136.92|139.45|136.85|139.52|136.92|139.45|136.85|0
1641969390000|2022-01-12 06:36:30|139.32|136.72|139.32|136.72|139.32|136.72|139.32|136.72|0
1641969410000|2022-01-12 06:36:50|139.45|136.85|139.45|136.85|139.45|136.85|139.45|136.85|0
1641969420000|2022-01-12 06:37:00|139.52|136.92|139.45|136.85|139.52|136.92|139.45|136.85|0
1641969430000|2022-01-12 06:37:10|139.32|136.72|139.32|136.72|139.32|136.72|139.32|136.72|0
1641969440000|2022-01-12 06:37:20|139.18|136.58|139.18|136.58|139.18|136.58|139.18|136.58|0
1641969470000|2022-01-12 06:37:50|139.12|136.52|139.12|136.52|139.12|136.52|139.12|136.52|0
1641969480000|2022-01-12 06:38:00|139.18|136.58|139.18|136.58|139.18|136.58|139.18|136.58|0
1641969490000|2022-01-12 06:38:10|139.32|136.72|139.18|136.58|139.32|136.72|139.18|136.58|0
1641969500000|2022-01-12 06:38:20|139.12|136.52|139.12|136.52|139.12|136.52|139.12|136.52|0
1641969520000|2022-01-12 06:38:40|139.05|136.45|139.12|136.52|139.12|136.52|139.05|136.45|0
1641969530000|2022-01-12 06:38:50|139.18|136.58|139.18|136.58|139.18|136.58|139.18|136.58|0
1641969540000|2022-01-12 06:39:00|139.12|136.52|139.18|136.58|139.18|136.58|139.12|136.52|0
1641969550000|2022-01-12 06:39:10|139.25|136.65|139.18|136.58|139.25|136.65|139.18|136.58|0
1641969560000|2022-01-12 06:39:20|139.12|136.52|139.05|136.45|139.12|136.52|139.05|136.45|0
1641969570000|2022-01-12 06:39:30|139.12|136.52|139.05|136.45|139.18|136.58|139.05|136.45|0
1641969580000|2022-01-12 06:39:40|139.18|136.58|139.18|136.58|139.18|136.58|139.18|136.58|0
1641969590000|2022-01-12 06:39:50|139.12|136.52|139.12|136.52|139.12|136.52|139.12|136.52|0
1641969600000|2022-01-12 06:40:00|139.18|136.58|139.18|136.58|139.18|136.58|139.12|136.52|0
1641969610000|2022-01-12 06:40:10|139.12|136.52|139.12|136.52|139.12|136.52|139.12|136.52|0
1641969630000|2022-01-12 06:40:30|139.05|136.45|139.12|136.52|139.18|136.58|139.05|136.45|0
1641969640000|2022-01-12 06:40:40|139.05|136.45|139.12|136.52|139.18|136.58|139.05|136.45|0
1641969650000|2022-01-12 06:40:50|139.05|136.45|139.05|136.45|139.05|136.45|139.05|136.45|0
1641969660000|2022-01-12 06:41:00|139.18|136.58|139.18|136.58|139.18|136.58|139.18|136.58|0
1641969710000|2022-01-12 06:41:50|139.25|136.65|139.25|136.65|139.25|136.65|139.25|136.65|0
1641969720000|2022-01-12 06:42:00|139.32|136.72|139.18|136.58|139.32|136.72|139.18|136.58|0
1641969730000|2022-01-12 06:42:10|139.25|136.65|139.25|136.65|139.25|136.65|139.25|136.65|0
1641969740000|2022-01-12 06:42:20|139.18|136.58|139.18|136.58|139.18|136.58|139.18|136.58|0
1641969760000|2022-01-12 06:42:40|139.05|136.45|139.18|136.58|139.18|136.58|139.05|136.45|0
1641969770000|2022-01-12 06:42:50|139.05|136.45|139.12|136.52|139.12|136.52|139.05|136.45|0
1641969780000|2022-01-12 06:43:00|139.05|136.45|139.05|136.45|139.05|136.45|139.05|136.45|0
1641969800000|2022-01-12 06:43:20|138.98|136.38|138.91|136.31|138.98|136.38|138.91|136.31|0
1641969810000|2022-01-12 06:43:30|138.78|136.18|138.78|136.18|138.78|136.18|138.78|136.18|0
1641969830000|2022-01-12 06:43:50|138.65|136.05|138.65|136.05|138.65|136.05|138.65|136.05|0
1641969850000|2022-01-12 06:44:10|138.58|135.98|138.78|136.18|138.78|136.18|138.58|135.98|0
1641969860000|2022-01-12 06:44:20|138.85|136.25|138.78|136.18|138.85|136.25|138.78|136.18|0
1641969920000|2022-01-12 06:45:20|138.64|136.04|138.78|136.18|138.78|136.18|138.64|136.04|0
1641969930000|2022-01-12 06:45:30|138.91|136.31|138.91|136.31|138.91|136.31|138.78|136.18|0
1641969950000|2022-01-12 06:45:50|138.98|136.38|138.98|136.38|138.98|136.38|138.98|136.38|0
1641969960000|2022-01-12 06:46:00|138.91|136.31|138.91|136.31|138.91|136.31|138.91|136.31|0
1641969970000|2022-01-12 06:46:10|139.05|136.45|139.18|136.58|139.18|136.58|139.05|136.45|0
1641969980000|2022-01-12 06:46:20|139.25|136.65|139.25|136.65|139.25|136.65|139.25|136.65|0
1641969990000|2022-01-12 06:46:30|139.31|136.71|139.18|136.58|139.31|136.71|139.18|136.58|0
1641970040000|2022-01-12 06:47:20|139.31|136.71|139.31|136.71|139.31|136.71|139.31|136.71|0
1641970060000|2022-01-12 06:47:40|139.18|136.58|139.25|136.65|139.25|136.65|139.18|136.58|0
1641970070000|2022-01-12 06:47:50|139.31|136.71|139.31|136.71|139.31|136.71|139.31|136.71|0
1641970110000|2022-01-12 06:48:30|139.18|136.58|139.18|136.58|139.18|136.58|139.18|136.58|0
1641970180000|2022-01-12 06:49:40|139.31|136.71|139.31|136.71|139.31|136.71|139.31|136.71|0
1641970190000|2022-01-12 06:49:50|139.25|136.65|139.31|136.71|139.31|136.71|139.25|136.65|0
1641970250000|2022-01-12 06:50:50|139.44|136.84|139.31|136.71|139.44|136.84|139.31|136.71|0
1641970260000|2022-01-12 06:51:00|139.44|136.84|139.44|136.84|139.44|136.84|139.44|136.84|0
1641970300000|2022-01-12 06:51:40|139.58|136.98|139.58|136.98|139.58|136.98|139.58|136.98|0
1641970310000|2022-01-12 06:51:50|139.85|137.25|139.98|137.38|139.98|137.38|139.85|137.25|0
1641970330000|2022-01-12 06:52:10|139.92|137.32|139.71|137.11|139.92|137.32|139.71|137.11|0
1641970340000|2022-01-12 06:52:20|139.85|137.25|139.85|137.25|139.85|137.25|139.85|137.25|0
1641970350000|2022-01-12 06:52:30|139.92|137.32|139.85|137.25|139.92|137.32|139.85|137.25|0
1641970410000|2022-01-12 06:53:30|139.71|137.11|139.71|137.11|139.71|137.11|139.71|137.11|0
1641970420000|2022-01-12 06:53:40|139.78|137.18|139.85|137.25|139.85|137.25|139.78|137.18|0
1641970430000|2022-01-12 06:53:50|139.78|137.18|139.71|137.11|139.78|137.18|139.71|137.11|0
1641970470000|2022-01-12 06:54:30|139.85|137.25|139.71|137.11|139.85|137.25|139.71|137.11|0
1641970480000|2022-01-12 06:54:40|139.78|137.18|139.71|137.11|139.78|137.18|139.71|137.11|0
1641970490000|2022-01-12 06:54:50|139.84|137.24|139.84|137.24|139.84|137.24|139.84|137.24|0
1641970500000|2022-01-12 06:55:00|139.78|137.18|139.84|137.24|139.84|137.24|139.78|137.18|0
1641970520000|2022-01-12 06:55:20|139.98|137.38|139.98|137.38|139.98|137.38|139.91|137.31|0
1641970530000|2022-01-12 06:55:30|139.91|137.31|139.91|137.31|139.91|137.31|139.91|137.31|0
1641970540000|2022-01-12 06:55:40|139.98|137.38|139.98|137.38|139.98|137.38|139.98|137.38|0
1641970550000|2022-01-12 06:55:50|139.91|137.31|139.91|137.31|139.98|137.38|139.91|137.31|0
1641970570000|2022-01-12 06:56:10|139.84|137.24|139.98|137.38|139.98|137.38|139.84|137.24|0
1641970580000|2022-01-12 06:56:20|140.11|137.51|140.11|137.51|140.11|137.51|140.11|137.51|0
1641970610000|2022-01-12 06:56:50|139.98|137.38|139.98|137.38|139.98|137.38|139.98|137.38|0
1641970620000|2022-01-12 06:57:00|139.91|137.31|139.84|137.24|139.91|137.31|139.84|137.24|0
1641970640000|2022-01-12 06:57:20|139.98|137.38|139.91|137.31|139.98|137.38|139.91|137.31|0
1641970650000|2022-01-12 06:57:30|139.84|137.24|139.84|137.24|139.84|137.24|139.84|137.24|0
1641970660000|2022-01-12 06:57:40|139.91|137.31|139.84|137.24|139.91|137.31|139.84|137.24|0
1641970670000|2022-01-12 06:57:50|139.91|137.31|139.98|137.38|139.98|137.38|139.91|137.31|0
1641970700000|2022-01-12 06:58:20|139.91|137.31|139.91|137.31|139.91|137.31|139.84|137.24|0
1641970710000|2022-01-12 06:58:30|139.98|137.38|139.98|137.38|139.98|137.38|139.98|137.38|0
1641970750000|2022-01-12 06:59:10|140.05|137.45|140.05|137.45|140.11|137.51|140.05|137.45|0
1641970760000|2022-01-12 06:59:20|139.98|137.38|139.98|137.38|139.98|137.38|139.98|137.38|0
1641970770000|2022-01-12 06:59:30|140.11|137.51|140.11|137.51|140.11|137.51|140.11|137.51|0
1641970790000|2022-01-12 06:59:50|140.25|137.65|140.18|137.58|140.25|137.65|140.11|137.51|0
1641970800000|2022-01-12 07:00:00|140.78|138.18|140.78|138.18|140.78|138.18|140.65|138.05|0
1641970810000|2022-01-12 07:00:10|140.92|138.32|140.65|138.05|140.92|138.32|140.65|138.05|0
1641970830000|2022-01-12 07:00:30|140.72|138.12|140.78|138.18|140.78|138.18|140.72|138.12|0
1641970840000|2022-01-12 07:00:40|140.92|138.32|141.05|138.45|141.05|138.45|140.92|138.32|0
1641970850000|2022-01-12 07:00:50|141.19|138.59|141.19|138.59|141.33|138.73|141.19|138.59|0
1641970860000|2022-01-12 07:01:00|141.26|138.66|141.19|138.59|141.33|138.73|141.19|138.59|0
1641970870000|2022-01-12 07:01:10|141.05|138.45|141.12|138.52|141.12|138.52|141.05|138.45|0
1641970880000|2022-01-12 07:01:20|141.05|138.45|141.32|138.72|141.32|138.72|141.05|138.45|0
1641970890000|2022-01-12 07:01:30|141.4|138.8|141.4|138.8|141.4|138.8|141.4|138.8|0
1641970900000|2022-01-12 07:01:40|141.46|138.86|141.46|138.86|141.46|138.86|141.46|138.86|0
1641970910000|2022-01-12 07:01:50|141.32|138.72|141.19|138.59|141.32|138.72|141.19|138.59|0
1641970920000|2022-01-12 07:02:00|140.92|138.32|140.92|138.32|140.92|138.32|140.85|138.25|0
1641970940000|2022-01-12 07:02:20|140.78|138.18|140.78|138.18|140.78|138.18|140.78|138.18|0
1641970950000|2022-01-12 07:02:30|140.92|138.32|140.78|138.18|140.92|138.32|140.65|138.05|0
1641970960000|2022-01-12 07:02:40|141.05|138.45|141.05|138.45|141.05|138.45|141.05|138.45|0
1641970970000|2022-01-12 07:02:50|141.12|138.52|141.19|138.59|141.19|138.59|141.05|138.45|0
1641970980000|2022-01-12 07:03:00|141.26|138.66|141.19|138.59|141.26|138.66|141.19|138.59|0
1641970990000|2022-01-12 07:03:10|141.05|138.45|140.92|138.32|141.05|138.45|140.92|138.32|0
1641971000000|2022-01-12 07:03:20|140.78|138.18|140.78|138.18|140.78|138.18|140.78|138.18|0
1641971010000|2022-01-12 07:03:30|140.92|138.32|140.92|138.32|140.92|138.32|140.92|138.32|0
1641971020000|2022-01-12 07:03:40|141.05|138.45|140.99|138.39|141.05|138.45|140.92|138.32|0
1641971030000|2022-01-12 07:03:50|140.92|138.32|140.78|138.18|140.92|138.32|140.78|138.18|0
1641971040000|2022-01-12 07:04:00|140.92|138.32|140.72|138.12|140.92|138.32|140.72|138.12|0
1641971050000|2022-01-12 07:04:10|140.65|138.05|140.72|138.12|140.72|138.12|140.65|138.05|0
1641971060000|2022-01-12 07:04:20|140.78|138.18|140.78|138.18|140.78|138.18|140.78|138.18|0
1641971070000|2022-01-12 07:04:30|140.72|138.12|140.65|138.05|140.72|138.12|140.65|138.05|0
1641971080000|2022-01-12 07:04:40|140.58|137.98|140.51|137.91|140.58|137.98|140.51|137.91|0
1641971090000|2022-01-12 07:04:50|140.65|138.05|140.65|138.05|140.65|138.05|140.65|138.05|0
1641971100000|2022-01-12 07:05:00|140.72|138.12|140.65|138.05|140.72|138.12|140.65|138.05|0
1641971110000|2022-01-12 07:05:10|140.72|138.12|140.72|138.12|140.72|138.12|140.72|138.12|0
1641971120000|2022-01-12 07:05:20|140.65|138.05|140.92|138.32|140.92|138.32|140.65|138.05|0
1641971130000|2022-01-12 07:05:30|140.65|138.05|140.72|138.12|140.72|138.12|140.65|138.05|0
1641971140000|2022-01-12 07:05:40|140.65|138.05|140.85|138.25|140.85|138.25|140.65|138.05|0
1641971150000|2022-01-12 07:05:50|140.78|138.18|140.65|138.05|140.78|138.18|140.65|138.05|0
1641971160000|2022-01-12 07:06:00|140.58|137.98|140.51|137.91|140.65|138.05|140.51|137.91|0
1641971170000|2022-01-12 07:06:10|140.65|138.05|140.65|138.05|140.65|138.05|140.65|138.05|0
1641971180000|2022-01-12 07:06:20|140.58|137.98|140.51|137.91|140.58|137.98|140.51|137.91|0
1641971190000|2022-01-12 07:06:30|140.38|137.78|140.11|137.51|140.38|137.78|140.11|137.51|0
1641971200000|2022-01-12 07:06:40|140.18|137.58|140.11|137.51|140.18|137.58|140.11|137.51|0
1641971220000|2022-01-12 07:07:00|140.24|137.64|140.24|137.64|140.24|137.64|140.24|137.64|0
1641971230000|2022-01-12 07:07:10|140.31|137.71|140.38|137.78|140.38|137.78|140.31|137.71|0
1641971240000|2022-01-12 07:07:20|140.51|137.91|140.11|137.51|140.51|137.91|140.11|137.51|0
1641971250000|2022-01-12 07:07:30|140.18|137.58|140.18|137.58|140.18|137.58|140.18|137.58|0
1641971260000|2022-01-12 07:07:40|140.24|137.64|140.18|137.58|140.24|137.64|140.18|137.58|0
1641971270000|2022-01-12 07:07:50|140.24|137.64|140.24|137.64|140.24|137.64|140.24|137.64|0
1641971280000|2022-01-12 07:08:00|140.31|137.71|140.31|137.71|140.38|137.78|140.31|137.71|0
1641971290000|2022-01-12 07:08:10|140.24|137.64|140.24|137.64|140.24|137.64|140.24|137.64|0
1641971330000|2022-01-12 07:08:50|140.18|137.58|140.37|137.77|140.37|137.77|140.18|137.58|0
1641971340000|2022-01-12 07:09:00|140.24|137.64|140.37|137.77|140.37|137.77|140.24|137.64|0
1641971350000|2022-01-12 07:09:10|140.31|137.71|140.37|137.77|140.37|137.77|140.31|137.71|0
1641971360000|2022-01-12 07:09:20|140.31|137.71|140.24|137.64|140.31|137.71|140.24|137.64|0
1641971370000|2022-01-12 07:09:30|140.37|137.77|140.71|138.11|140.71|138.11|140.37|137.77|0
1641971380000|2022-01-12 07:09:40|140.78|138.18|140.71|138.11|140.78|138.18|140.71|138.11|0
1641971390000|2022-01-12 07:09:50|140.78|138.18|140.85|138.25|140.85|138.25|140.78|138.18|0
1641971400000|2022-01-12 07:10:00|140.91|138.31|140.78|138.18|140.91|138.31|140.78|138.18|0
1641971410000|2022-01-12 07:10:10|140.85|138.25|140.91|138.31|140.91|138.31|140.85|138.25|0
1641971420000|2022-01-12 07:10:20|140.78|138.18|140.78|138.18|140.85|138.25|140.78|138.18|0
1641971430000|2022-01-12 07:10:30|140.85|138.25|140.78|138.18|140.91|138.31|140.78|138.18|0
1641971440000|2022-01-12 07:10:40|140.85|138.25|140.91|138.31|140.91|138.31|140.85|138.25|0
1641971450000|2022-01-12 07:10:50|141.05|138.45|140.91|138.31|141.05|138.45|140.91|138.31|0
1641971470000|2022-01-12 07:11:10|140.98|138.38|141.05|138.45|141.05|138.45|140.98|138.38|0
1641971480000|2022-01-12 07:11:20|141.18|138.58|141.18|138.58|141.18|138.58|141.18|138.58|0
1641971490000|2022-01-12 07:11:30|140.91|138.31|141.05|138.45|141.05|138.45|140.91|138.31|0
1641971500000|2022-01-12 07:11:40|140.98|138.38|141.05|138.45|141.05|138.45|140.98|138.38|0
1641971510000|2022-01-12 07:11:50|140.91|138.31|140.98|138.38|140.98|138.38|140.91|138.31|0
1641971520000|2022-01-12 07:12:00|140.91|138.31|141.05|138.45|141.05|138.45|140.91|138.31|0
1641971530000|2022-01-12 07:12:10|140.91|138.31|140.91|138.31|140.91|138.31|140.91|138.31|0
1641971540000|2022-01-12 07:12:20|140.64|138.04|140.78|138.18|140.78|138.18|140.64|138.04|0
1641971550000|2022-01-12 07:12:30|140.91|138.31|140.78|138.18|140.91|138.31|140.78|138.18|0
1641971560000|2022-01-12 07:12:40|140.64|138.04|140.71|138.11|140.78|138.18|140.64|138.04|0
1641971570000|2022-01-12 07:12:50|140.78|138.18|140.85|138.25|140.85|138.25|140.78|138.18|0
1641971580000|2022-01-12 07:13:00|140.78|138.18|140.78|138.18|140.78|138.18|140.78|138.18|0
1641971590000|2022-01-12 07:13:10|140.64|138.04|140.78|138.18|140.78|138.18|140.64|138.04|0
1641971600000|2022-01-12 07:13:20|140.71|138.11|140.71|138.11|140.71|138.11|140.71|138.11|0
1641971610000|2022-01-12 07:13:30|140.64|138.04|140.64|138.04|140.78|138.18|140.64|138.04|0
1641971630000|2022-01-12 07:13:50|140.71|138.11|140.71|138.11|140.71|138.11|140.71|138.11|0
1641971640000|2022-01-12 07:14:00|140.51|137.91|140.51|137.91|140.51|137.91|140.51|137.91|0
1641971650000|2022-01-12 07:14:10|140.44|137.84|140.44|137.84|140.44|137.84|140.44|137.84|0
1641971660000|2022-01-12 07:14:20|140.51|137.91|140.51|137.91|140.51|137.91|140.51|137.91|0
1641971670000|2022-01-12 07:14:30|140.44|137.84|140.44|137.84|140.44|137.84|140.44|137.84|0
1641971680000|2022-01-12 07:14:40|140.37|137.77|140.51|137.91|140.51|137.91|140.31|137.71|0
1641971690000|2022-01-12 07:14:50|140.58|137.98|140.58|137.98|140.58|137.98|140.58|137.98|0
1641971700000|2022-01-12 07:15:00|140.64|138.04|140.64|138.04|140.64|138.04|140.64|138.04|0
1641971730000|2022-01-12 07:15:30|140.51|137.91|140.58|137.98|140.58|137.98|140.51|137.91|0
1641971740000|2022-01-12 07:15:40|140.64|138.04|140.51|137.91|140.64|138.04|140.51|137.91|0
1641971750000|2022-01-12 07:15:50|140.64|138.04|140.64|138.04|140.64|138.04|140.58|137.98|0
1641971760000|2022-01-12 07:16:00|140.51|137.91|140.58|137.98|140.58|137.98|140.5|137.9|0
1641971770000|2022-01-12 07:16:10|140.64|138.04|140.64|138.04|140.64|138.04|140.64|138.04|0
1641971780000|2022-01-12 07:16:20|140.5|137.9|140.5|137.9|140.5|137.9|140.5|137.9|0
1641971790000|2022-01-12 07:16:30|140.37|137.77|140.37|137.77|140.37|137.77|140.37|137.77|0
1641971800000|2022-01-12 07:16:40|140.44|137.84|140.37|137.77|140.5|137.9|140.37|137.77|0
1641971810000|2022-01-12 07:16:50|140.5|137.9|140.5|137.9|140.5|137.9|140.5|137.9|0
1641971820000|2022-01-12 07:17:00|140.23|137.63|140.23|137.63|140.23|137.63|140.23|137.63|0
1641971830000|2022-01-12 07:17:10|140.17|137.57|140.23|137.63|140.23|137.63|140.17|137.57|0
1641971840000|2022-01-12 07:17:20|140.17|137.57|140.1|137.5|140.17|137.57|140.1|137.5|0
1641971850000|2022-01-12 07:17:30|140.17|137.57|139.97|137.37|140.17|137.57|139.97|137.37|0
1641971860000|2022-01-12 07:17:40|139.83|137.23|139.83|137.23|139.97|137.37|139.83|137.23|0
1641971870000|2022-01-12 07:17:50|139.97|137.37|139.96|137.36|140.1|137.5|139.96|137.36|0
1641971880000|2022-01-12 07:18:00|139.9|137.3|139.9|137.3|139.9|137.3|139.9|137.3|0
1641971890000|2022-01-12 07:18:10|139.83|137.23|139.83|137.23|139.83|137.23|139.83|137.23|0
1641971900000|2022-01-12 07:18:20|139.96|137.36|139.96|137.36|139.96|137.36|139.96|137.36|0
1641971920000|2022-01-12 07:18:40|140.1|137.5|140.23|137.63|140.23|137.63|140.1|137.5|0
1641971940000|2022-01-12 07:19:00|140.1|137.5|140.1|137.5|140.1|137.5|140.1|137.5|0
1641971950000|2022-01-12 07:19:10|139.83|137.23|139.83|137.23|139.83|137.23|139.83|137.23|0
1641971960000|2022-01-12 07:19:20|139.96|137.36|139.96|137.36|139.96|137.36|139.96|137.36|0
1641971970000|2022-01-12 07:19:30|140.03|137.43|139.96|137.36|140.1|137.5|139.96|137.36|0
1641971980000|2022-01-12 07:19:40|140.1|137.5|140.1|137.5|140.1|137.5|140.03|137.43|0
1641971990000|2022-01-12 07:19:50|139.96|137.36|139.83|137.23|139.96|137.36|139.83|137.23|0
1641972000000|2022-01-12 07:20:00|139.69|137.09|139.69|137.09|139.69|137.09|139.69|137.09|0
1641972010000|2022-01-12 07:20:10|139.56|136.96|139.56|136.96|139.56|136.96|139.56|136.96|0
1641972020000|2022-01-12 07:20:20|139.43|136.83|139.56|136.96|139.56|136.96|139.43|136.83|0
1641972030000|2022-01-12 07:20:30|139.43|136.83|139.43|136.83|139.43|136.83|139.43|136.83|0
1641972040000|2022-01-12 07:20:40|139.56|136.96|139.36|136.76|139.56|136.96|139.29|136.69|0
1641972050000|2022-01-12 07:20:50|139.43|136.83|139.43|136.83|139.43|136.83|139.29|136.69|0
1641972070000|2022-01-12 07:21:10|139.56|136.96|139.56|136.96|139.56|136.96|139.43|136.83|0
1641972080000|2022-01-12 07:21:20|139.69|137.09|139.69|137.09|139.69|137.09|139.69|137.09|0
1641972090000|2022-01-12 07:21:30|139.56|136.96|139.43|136.83|139.56|136.96|139.43|136.83|0
1641972100000|2022-01-12 07:21:40|139.29|136.69|139.29|136.69|139.29|136.69|139.29|136.69|0
1641972130000|2022-01-12 07:22:10|139.36|136.76|139.36|136.76|139.36|136.76|139.36|136.76|0
1641972140000|2022-01-12 07:22:20|139.69|137.09|139.69|137.09|139.69|137.09|139.56|136.96|0
1641972150000|2022-01-12 07:22:30|139.76|137.16|139.69|137.09|139.83|137.23|139.69|137.09|0
1641972170000|2022-01-12 07:22:50|139.76|137.16|139.69|137.09|139.76|137.16|139.69|137.09|0
1641972190000|2022-01-12 07:23:10|139.83|137.23|139.83|137.23|139.83|137.23|139.83|137.23|0
1641972200000|2022-01-12 07:23:20|139.69|137.09|139.69|137.09|139.69|137.09|139.69|137.09|0
1641972210000|2022-01-12 07:23:30|139.83|137.23|139.83|137.23|139.83|137.23|139.83|137.23|0
1641972220000|2022-01-12 07:23:40|139.69|137.09|139.83|137.23|139.83|137.23|139.69|137.09|0
1641972240000|2022-01-12 07:24:00|139.96|137.36|139.96|137.36|139.96|137.36|139.96|137.36|0
1641972250000|2022-01-12 07:24:10|139.83|137.23|139.9|137.3|139.9|137.3|139.83|137.23|0
1641972260000|2022-01-12 07:24:20|139.96|137.36|139.96|137.36|139.96|137.36|139.96|137.36|0
1641972270000|2022-01-12 07:24:30|140.1|137.5|140.1|137.5|140.1|137.5|140.1|137.5|0
1641972280000|2022-01-12 07:24:40|139.83|137.23|139.83|137.23|139.83|137.23|139.83|137.23|0
1641972290000|2022-01-12 07:24:50|139.9|137.3|139.96|137.36|139.96|137.36|139.9|137.3|0
1641972300000|2022-01-12 07:25:00|139.83|137.23|139.83|137.23|139.83|137.23|139.83|137.23|0
1641972310000|2022-01-12 07:25:10|139.96|137.36|139.96|137.36|139.96|137.36|139.96|137.36|0
1641972320000|2022-01-12 07:25:20|140.03|137.43|140.36|137.76|140.36|137.76|140.03|137.43|0
1641972330000|2022-01-12 07:25:30|140.23|137.63|140.23|137.63|140.23|137.63|140.23|137.63|0
1641972340000|2022-01-12 07:25:40|140.36|137.76|140.36|137.76|140.36|137.76|140.36|137.76|0
1641972360000|2022-01-12 07:26:00|140.5|137.9|140.9|138.3|140.9|138.3|140.5|137.9|0
1641972370000|2022-01-12 07:26:10|141.04|138.44|141.17|138.57|141.17|138.57|141.04|138.44|0
1641972380000|2022-01-12 07:26:20|141.04|138.44|141.04|138.44|141.17|138.57|141.04|138.44|0
1641972410000|2022-01-12 07:26:50|141.11|138.51|141.11|138.51|141.11|138.51|141.04|138.44|0
1641972420000|2022-01-12 07:27:00|141.17|138.57|141.04|138.44|141.17|138.57|141.04|138.44|0
1641972430000|2022-01-12 07:27:10|140.97|138.37|140.97|138.37|141.04|138.44|140.97|138.37|0
1641972440000|2022-01-12 07:27:20|140.9|138.3|140.9|138.3|140.9|138.3|140.9|138.3|0
1641972450000|2022-01-12 07:27:30|140.97|138.37|140.9|138.3|141.04|138.44|140.9|138.3|0
1641972460000|2022-01-12 07:27:40|141.04|138.44|141.04|138.44|141.04|138.44|141.04|138.44|0
1641972470000|2022-01-12 07:27:50|140.97|138.37|141.11|138.51|141.11|138.51|140.97|138.37|0
1641972480000|2022-01-12 07:28:00|141.04|138.44|141.04|138.44|141.04|138.44|141.04|138.44|0
1641972500000|2022-01-12 07:28:20|141.11|138.51|141.31|138.71|141.31|138.71|141.11|138.51|0
1641972510000|2022-01-12 07:28:30|141.44|138.84|141.31|138.71|141.44|138.84|141.31|138.71|0
1641972520000|2022-01-12 07:28:40|141.17|138.57|141.17|138.57|141.17|138.57|141.17|138.57|0
1641972530000|2022-01-12 07:28:50|141.04|138.44|141.04|138.44|141.04|138.44|141.04|138.44|0
1641972540000|2022-01-12 07:29:00|141.17|138.57|141.04|138.44|141.17|138.57|141.04|138.44|0
1641972550000|2022-01-12 07:29:10|141.17|138.57|141.04|138.44|141.17|138.57|141.04|138.44|0
1641972560000|2022-01-12 07:29:20|141.17|138.57|141.17|138.57|141.17|138.57|141.04|138.44|0
1641972570000|2022-01-12 07:29:30|141.24|138.64|141.31|138.71|141.31|138.71|141.24|138.64|0
1641972580000|2022-01-12 07:29:40|141.17|138.57|140.9|138.3|141.17|138.57|140.9|138.3|0
1641972590000|2022-01-12 07:29:50|141.04|138.44|140.77|138.17|141.04|138.44|140.77|138.17|0
1641972600000|2022-01-12 07:30:00|140.84|138.24|140.77|138.17|140.84|138.24|140.77|138.17|0
1641972610000|2022-01-12 07:30:10|140.63|138.03|140.5|137.9|140.77|138.17|140.5|137.9|0
1641972620000|2022-01-12 07:30:20|140.57|137.97|140.57|137.97|140.57|137.97|140.57|137.97|0
1641972630000|2022-01-12 07:30:30|140.5|137.9|140.77|138.17|140.77|138.17|140.5|137.9|0
1641972640000|2022-01-12 07:30:40|140.63|138.03|140.5|137.9|140.63|138.03|140.5|137.9|0
1641972650000|2022-01-12 07:30:50|140.36|137.76|140.23|137.63|140.36|137.76|140.23|137.63|0
1641972660000|2022-01-12 07:31:00|140.3|137.7|140.23|137.63|140.3|137.7|140.23|137.63|0
1641972670000|2022-01-12 07:31:10|140.09|137.49|140.09|137.49|140.09|137.49|140.09|137.49|0
1641972690000|2022-01-12 07:31:30|139.89|137.29|139.89|137.29|139.96|137.36|139.89|137.29|0
1641972700000|2022-01-12 07:31:40|139.82|137.22|139.96|137.36|139.96|137.36|139.82|137.22|0
1641972710000|2022-01-12 07:31:50|139.89|137.29|139.82|137.22|139.89|137.29|139.82|137.22|0
1641972720000|2022-01-12 07:32:00|139.96|137.36|139.69|137.09|140.09|137.49|139.69|137.09|0
1641972730000|2022-01-12 07:32:10|139.49|136.89|139.55|136.95|139.55|136.95|139.49|136.89|0
1641972740000|2022-01-12 07:32:20|139.69|137.09|139.69|137.09|139.69|137.09|139.55|136.95|0
1641972750000|2022-01-12 07:32:30|139.82|137.22|139.82|137.22|139.82|137.22|139.82|137.22|0
1641972760000|2022-01-12 07:32:40|139.69|137.09|139.55|136.95|139.69|137.09|139.55|136.95|0
1641972770000|2022-01-12 07:32:50|139.42|136.82|139.28|136.68|139.42|136.82|139.28|136.68|0
1641972780000|2022-01-12 07:33:00|139.42|136.82|139.28|136.68|139.55|136.95|139.28|136.68|0
1641972790000|2022-01-12 07:33:10|139.42|136.82|139.42|136.82|139.42|136.82|139.35|136.75|0
1641972800000|2022-01-12 07:33:20|139.55|136.95|139.69|137.09|139.69|137.09|139.55|136.95|0
1641972810000|2022-01-12 07:33:30|139.82|137.22|139.69|137.09|139.82|137.22|139.69|137.09|0
1641972830000|2022-01-12 07:33:50|139.55|136.95|139.55|136.95|139.55|136.95|139.55|136.95|0
1641972840000|2022-01-12 07:34:00|139.42|136.82|139.42|136.82|139.55|136.95|139.42|136.82|0
1641972850000|2022-01-12 07:34:10|139.49|136.89|139.55|136.95|139.55|136.95|139.49|136.89|0
1641972860000|2022-01-12 07:34:20|139.42|136.82|139.69|137.09|139.69|137.09|139.42|136.82|0
1641972870000|2022-01-12 07:34:30|139.55|136.95|139.55|136.95|139.55|136.95|139.55|136.95|0
1641972900000|2022-01-12 07:35:00|139.62|137.02|139.49|136.89|139.62|137.02|139.49|136.89|0
1641972910000|2022-01-12 07:35:10|139.55|136.95|139.62|137.02|139.69|137.09|139.55|136.95|0
1641972920000|2022-01-12 07:35:20|139.55|136.95|139.55|136.95|139.55|136.95|139.55|136.95|0
1641972930000|2022-01-12 07:35:30|139.69|137.09|139.69|137.09|139.69|137.09|139.69|137.09|0
1641972940000|2022-01-12 07:35:40|139.75|137.15|139.95|137.35|139.95|137.35|139.75|137.15|0
1641972950000|2022-01-12 07:35:50|139.89|137.29|139.95|137.35|139.95|137.35|139.89|137.29|0
1641972960000|2022-01-12 07:36:00|139.89|137.29|139.82|137.22|139.89|137.29|139.82|137.22|0
1641972970000|2022-01-12 07:36:10|139.95|137.35|139.82|137.22|139.95|137.35|139.82|137.22|0
1641972980000|2022-01-12 07:36:20|140.02|137.42|140.02|137.42|140.02|137.42|140.02|137.42|0
1641972990000|2022-01-12 07:36:30|139.95|137.35|139.95|137.35|140.02|137.42|139.95|137.35|0
1641973000000|2022-01-12 07:36:40|139.82|137.22|139.82|137.22|139.82|137.22|139.82|137.22|0
1641973010000|2022-01-12 07:36:50|139.89|137.29|139.89|137.29|139.89|137.29|139.89|137.29|0
1641973020000|2022-01-12 07:37:00|139.82|137.22|139.62|137.02|139.82|137.22|139.62|137.02|0
1641973030000|2022-01-12 07:37:10|139.55|136.95|139.28|136.68|139.55|136.95|139.28|136.68|0
1641973040000|2022-01-12 07:37:20|139.35|136.75|139.42|136.82|139.42|136.82|139.35|136.75|0
1641973060000|2022-01-12 07:37:40|139.28|136.68|139.42|136.82|139.42|136.82|139.28|136.68|0
1641973070000|2022-01-12 07:37:50|139.48|136.88|139.41|136.81|139.48|136.88|139.41|136.81|0
1641973080000|2022-01-12 07:38:00|139.28|136.68|139.41|136.81|139.41|136.81|139.28|136.68|0
1641973100000|2022-01-12 07:38:20|139.55|136.95|139.55|136.95|139.55|136.95|139.55|136.95|0
1641973110000|2022-01-12 07:38:30|139.28|136.68|139.28|136.68|139.28|136.68|139.28|136.68|0
1641973120000|2022-01-12 07:38:40|139.35|136.75|139.28|136.68|139.35|136.75|139.15|136.55|0
1641973130000|2022-01-12 07:38:50|139.15|136.55|139.01|136.41|139.15|136.55|139.01|136.41|0
1641973140000|2022-01-12 07:39:00|139.08|136.48|139.01|136.41|139.08|136.48|139.01|136.41|0
1641973150000|2022-01-12 07:39:10|141.44|138.84|141.17|138.57|141.44|138.84|141.17|138.57|0
1641973160000|2022-01-12 07:39:20|139.58|136.98|139.32|136.72|139.58|136.98|139.32|136.72|0
1641973170000|2022-01-12 07:39:30|139.18|136.58|139.12|136.52|139.32|136.72|139.12|136.52|0
1641973180000|2022-01-12 07:39:40|139.18|136.58|139.05|136.45|139.18|136.58|139.05|136.45|0
1641973190000|2022-01-12 07:39:50|139.18|136.58|139.32|136.72|139.32|136.72|139.18|136.58|0
1641973200000|2022-01-12 07:40:00|139.45|136.85|139.58|136.98|139.58|136.98|139.32|136.72|0
1641973210000|2022-01-12 07:40:10|139.72|137.12|139.72|137.12|139.72|137.12|139.72|137.12|0
1641973220000|2022-01-12 07:40:20|139.58|136.98|139.72|137.12|139.72|137.12|139.58|136.98|0
1641973230000|2022-01-12 07:40:30|139.79|137.19|139.85|137.25|139.85|137.25|139.79|137.19|0
1641973240000|2022-01-12 07:40:40|139.72|137.12|139.72|137.12|139.85|137.25|139.72|137.12|0
1641973250000|2022-01-12 07:40:50|139.85|137.25|139.72|137.12|139.85|137.25|139.72|137.12|0
1641973260000|2022-01-12 07:41:00|139.85|137.25|139.72|137.12|139.85|137.25|139.72|137.12|0
1641973270000|2022-01-12 07:41:10|139.85|137.25|139.85|137.25|139.85|137.25|139.85|137.25|0
1641973280000|2022-01-12 07:41:20|139.98|137.38|139.85|137.25|139.98|137.38|139.85|137.25|0
1641973290000|2022-01-12 07:41:30|139.79|137.19|139.98|137.38|139.98|137.38|139.72|137.12|0
1641973310000|2022-01-12 07:41:50|140.12|137.52|140.12|137.52|140.12|137.52|140.12|137.52|0
1641973320000|2022-01-12 07:42:00|139.98|137.38|139.98|137.38|139.98|137.38|139.98|137.38|0
1641973330000|2022-01-12 07:42:10|140.12|137.52|140.25|137.65|140.25|137.65|140.12|137.52|0
1641973350000|2022-01-12 07:42:30|140.19|137.59|140.19|137.59|140.19|137.59|140.19|137.59|0
1641973360000|2022-01-12 07:42:40|140.12|137.52|139.98|137.38|140.12|137.52|139.98|137.38|0
1641973380000|2022-01-12 07:43:00|139.85|137.25|139.98|137.38|139.98|137.38|139.85|137.25|0
1641973390000|2022-01-12 07:43:10|139.85|137.25|139.72|137.12|139.85|137.25|139.72|137.12|0
1641973400000|2022-01-12 07:43:20|139.58|136.98|139.58|136.98|139.58|136.98|139.58|136.98|0
1641973420000|2022-01-12 07:43:40|139.45|136.85|139.45|136.85|139.45|136.85|139.45|136.85|0
1641973430000|2022-01-12 07:43:50|139.58|136.98|139.71|137.11|139.71|137.11|139.58|136.98|0
1641973440000|2022-01-12 07:44:00|139.58|136.98|139.65|137.05|139.65|137.05|139.58|136.98|0
1641973450000|2022-01-12 07:44:10|139.58|136.98|139.58|136.98|139.65|137.05|139.58|136.98|0
1641973460000|2022-01-12 07:44:20|139.71|137.11|139.58|136.98|139.71|137.11|139.58|136.98|0
1641973480000|2022-01-12 07:44:40|139.45|136.85|139.45|136.85|139.45|136.85|139.45|136.85|0
1641973490000|2022-01-12 07:44:50|139.52|136.92|139.52|136.92|139.52|136.92|139.52|136.92|0
1641973500000|2022-01-12 07:45:00|139.45|136.85|139.45|136.85|139.45|136.85|139.45|136.85|0
1641973510000|2022-01-12 07:45:10|139.31|136.71|139.31|136.71|139.31|136.71|139.31|136.71|0
1641973520000|2022-01-12 07:45:20|139.18|136.58|139.18|136.58|139.18|136.58|139.18|136.58|0
1641973540000|2022-01-12 07:45:40|139.45|136.85|139.31|136.71|139.45|136.85|139.31|136.71|0
1641973560000|2022-01-12 07:46:00|139.18|136.58|139.18|136.58|139.25|136.65|139.18|136.58|0
1641973570000|2022-01-12 07:46:10|139.25|136.65|139.18|136.58|139.25|136.65|139.18|136.58|0
1641973580000|2022-01-12 07:46:20|139.25|136.65|139.25|136.65|139.31|136.71|139.25|136.65|0
1641973590000|2022-01-12 07:46:30|139.18|136.58|139.18|136.58|139.18|136.58|139.18|136.58|0
1641973600000|2022-01-12 07:46:40|139.31|136.71|139.31|136.71|139.31|136.71|139.31|136.71|0
1641973610000|2022-01-12 07:46:50|139.25|136.65|139.25|136.65|139.25|136.65|139.25|136.65|0
1641973620000|2022-01-12 07:47:00|139.31|136.71|139.31|136.71|139.31|136.71|139.31|136.71|0
1641973630000|2022-01-12 07:47:10|139.51|136.91|139.51|136.91|139.51|136.91|139.51|136.91|0
1641973640000|2022-01-12 07:47:20|139.58|136.98|139.71|137.11|139.71|137.11|139.45|136.85|0
1641973670000|2022-01-12 07:47:50|139.85|137.25|139.85|137.25|139.85|137.25|139.85|137.25|0
1641973680000|2022-01-12 07:48:00|139.78|137.18|139.85|137.25|139.85|137.25|139.71|137.11|0
1641973700000|2022-01-12 07:48:20|139.98|137.38|139.98|137.38|139.98|137.38|139.98|137.38|0
1641973720000|2022-01-12 07:48:40|139.85|137.25|139.98|137.38|139.98|137.38|139.85|137.25|0
1641973730000|2022-01-12 07:48:50|139.85|137.25|139.85|137.25|139.85|137.25|139.85|137.25|0
1641973740000|2022-01-12 07:49:00|139.98|137.38|139.85|137.25|139.98|137.38|139.85|137.25|0
1641973750000|2022-01-12 07:49:10|139.71|137.11|139.71|137.11|139.71|137.11|139.71|137.11|0
1641973780000|2022-01-12 07:49:40|139.58|136.98|139.58|136.98|139.58|136.98|139.58|136.98|0
1641973790000|2022-01-12 07:49:50|139.71|137.11|139.58|136.98|139.71|137.11|139.58|136.98|0
1641973800000|2022-01-12 07:50:00|139.51|136.91|139.31|136.71|139.51|136.91|139.31|136.71|0
1641973810000|2022-01-12 07:50:10|139.44|136.84|139.51|136.91|139.58|136.98|139.44|136.84|0
1641973820000|2022-01-12 07:50:20|139.58|136.98|139.58|136.98|139.58|136.98|139.44|136.84|0
1641973830000|2022-01-12 07:50:30|139.71|137.11|139.71|137.11|139.71|137.11|139.71|137.11|0
1641973840000|2022-01-12 07:50:40|139.84|137.24|139.78|137.18|139.84|137.24|139.78|137.18|0
1641973850000|2022-01-12 07:50:50|139.84|137.24|139.84|137.24|139.84|137.24|139.84|137.24|0
1641973870000|2022-01-12 07:51:10|139.71|137.11|139.78|137.18|139.84|137.24|139.71|137.11|0
1641973880000|2022-01-12 07:51:20|139.84|137.24|139.71|137.11|139.84|137.24|139.71|137.11|0
1641973890000|2022-01-12 07:51:30|139.78|137.18|139.84|137.24|139.84|137.24|139.78|137.18|0
1641973900000|2022-01-12 07:51:40|139.71|137.11|139.71|137.11|139.78|137.18|139.71|137.11|0
1641973910000|2022-01-12 07:51:50|139.84|137.24|139.84|137.24|139.84|137.24|139.84|137.24|0
1641973930000|2022-01-12 07:52:10|139.78|137.18|139.78|137.18|139.78|137.18|139.78|137.18|0
1641973940000|2022-01-12 07:52:20|139.84|137.24|139.84|137.24|139.84|137.24|139.84|137.24|0
1641973950000|2022-01-12 07:52:30|139.91|137.31|140.11|137.51|140.11|137.51|139.84|137.24|0
1641973960000|2022-01-12 07:52:40|140.25|137.65|140.25|137.65|140.25|137.65|140.25|137.65|0
1641973970000|2022-01-12 07:52:50|140.24|137.64|140.24|137.64|140.24|137.64|140.24|137.64|0
1641973980000|2022-01-12 07:53:00|140.11|137.51|140.11|137.51|140.11|137.51|140.11|137.51|0
1641973990000|2022-01-12 07:53:10|140.24|137.64|140.24|137.64|140.24|137.64|140.24|137.64|0
1641974010000|2022-01-12 07:53:30|140.38|137.78|140.38|137.78|140.38|137.78|140.38|137.78|0
1641974020000|2022-01-12 07:53:40|140.51|137.91|140.65|138.05|140.65|138.05|140.38|137.78|0
1641974030000|2022-01-12 07:53:50|140.72|138.12|140.78|138.18|140.78|138.18|140.65|138.05|0
1641974040000|2022-01-12 07:54:00|141.05|138.45|140.78|138.18|141.05|138.45|140.78|138.18|0
1641974050000|2022-01-12 07:54:10|140.85|138.25|140.92|138.32|140.92|138.32|140.85|138.25|0
1641974060000|2022-01-12 07:54:20|141.05|138.45|140.92|138.32|141.05|138.45|140.92|138.32|0
1641974070000|2022-01-12 07:54:30|141.05|138.45|140.99|138.39|141.05|138.45|140.99|138.39|0
1641974080000|2022-01-12 07:54:40|141.05|138.45|141.05|138.45|141.05|138.45|141.05|138.45|0
1641974090000|2022-01-12 07:54:50|141.12|138.52|141.18|138.58|141.18|138.58|141.05|138.45|0
1641974100000|2022-01-12 07:55:00|141.12|138.52|141.25|138.65|141.25|138.65|141.12|138.52|0
1641974110000|2022-01-12 07:55:10|141.18|138.58|141.45|138.85|141.45|138.85|141.18|138.58|0
1641974120000|2022-01-12 07:55:20|141.32|138.72|141.32|138.72|141.32|138.72|141.32|138.72|0
1641974130000|2022-01-12 07:55:30|141.39|138.79|141.45|138.85|141.45|138.85|141.39|138.79|0
1641974150000|2022-01-12 07:55:50|141.59|138.99|141.45|138.85|141.59|138.99|141.45|138.85|0
1641974160000|2022-01-12 07:56:00|141.59|138.99|141.86|139.26|141.86|139.26|141.59|138.99|0
1641974180000|2022-01-12 07:56:20|141.99|139.39|141.99|139.39|141.99|139.39|141.99|139.39|0
1641974200000|2022-01-12 07:56:40|141.86|139.26|141.86|139.26|141.86|139.26|141.86|139.26|0
1641974220000|2022-01-12 07:57:00|141.72|139.12|141.72|139.12|141.72|139.12|141.72|139.12|0
1641974230000|2022-01-12 07:57:10|141.66|139.06|141.72|139.12|141.72|139.12|141.66|139.06|0
1641974240000|2022-01-12 07:57:20|141.59|138.99|141.72|139.12|141.72|139.12|141.59|138.99|0
1641974250000|2022-01-12 07:57:30|141.86|139.26|141.86|139.26|141.86|139.26|141.86|139.26|0
1641974260000|2022-01-12 07:57:40|141.72|139.12|141.59|138.99|141.72|139.12|141.59|138.99|0
1641974280000|2022-01-12 07:58:00|141.72|139.12|141.86|139.26|141.86|139.26|141.72|139.12|0
1641974290000|2022-01-12 07:58:10|141.59|138.99|141.72|139.12|141.72|139.12|141.59|138.99|0
1641974300000|2022-01-12 07:58:20|141.59|138.99|141.66|139.06|141.72|139.12|141.59|138.99|0
1641974310000|2022-01-12 07:58:30|141.59|138.99|141.39|138.79|141.59|138.99|141.39|138.79|0
1641974320000|2022-01-12 07:58:40|141.32|138.72|141.45|138.85|141.45|138.85|141.18|138.58|0
1641974330000|2022-01-12 07:58:50|141.32|138.72|141.32|138.72|141.32|138.72|141.32|138.72|0
1641974340000|2022-01-12 07:59:00|141.18|138.58|141.32|138.72|141.32|138.72|141.18|138.58|0
1641974350000|2022-01-12 07:59:10|141.45|138.85|141.45|138.85|141.45|138.85|141.45|138.85|0
1641974360000|2022-01-12 07:59:20|141.32|138.72|141.45|138.85|141.45|138.85|141.32|138.72|0
1641974370000|2022-01-12 07:59:30|141.52|138.92|141.32|138.72|141.52|138.92|141.32|138.72|0
1641974380000|2022-01-12 07:59:40|141.39|138.79|141.18|138.58|141.39|138.79|141.18|138.58|0
1641974390000|2022-01-12 07:59:50|141.32|138.72|141.32|138.72|141.32|138.72|141.32|138.72|0
1641974400000|2022-01-12 08:00:00|141.18|138.58|141.45|138.85|141.45|138.85|141.18|138.58|0
1641974410000|2022-01-12 08:00:10|141.18|138.58|141.32|138.72|141.45|138.85|141.18|138.58|0
1641974420000|2022-01-12 08:00:20|141.18|138.58|141.32|138.72|141.32|138.72|141.18|138.58|0
1641974430000|2022-01-12 08:00:30|140.78|138.18|140.51|137.91|140.78|138.18|140.51|137.91|0
1641974440000|2022-01-12 08:00:40|140.64|138.04|141.05|138.45|141.05|138.45|140.64|138.04|0
1641974450000|2022-01-12 08:00:50|140.78|138.18|140.78|138.18|140.91|138.31|140.78|138.18|0
1641974460000|2022-01-12 08:01:00|141.18|138.58|141.18|138.58|141.18|138.58|141.05|138.45|0
1641974470000|2022-01-12 08:01:10|141.32|138.72|141.32|138.72|141.45|138.85|141.32|138.72|0
1641974480000|2022-01-12 08:01:20|141.39|138.79|141.58|138.98|141.58|138.98|141.39|138.79|0
1641974490000|2022-01-12 08:01:30|141.45|138.85|141.45|138.85|141.58|138.98|141.31|138.71|0
1641974500000|2022-01-12 08:01:40|141.58|138.98|141.58|138.98|141.72|139.12|141.58|138.98|0
1641974510000|2022-01-12 08:01:50|141.45|138.85|141.72|139.12|141.85|139.25|141.45|138.85|0
1641974520000|2022-01-12 08:02:00|141.58|138.98|141.72|139.12|141.72|139.12|141.45|138.85|0
1641974530000|2022-01-12 08:02:10|141.85|139.25|141.85|139.25|141.85|139.25|141.79|139.19|0
1641974540000|2022-01-12 08:02:20|141.99|139.39|141.45|138.85|141.99|139.39|141.45|138.85|0
1641974550000|2022-01-12 08:02:30|141.58|138.98|141.31|138.71|141.58|138.98|141.31|138.71|0
1641974560000|2022-01-12 08:02:40|141.18|138.58|141.31|138.71|141.31|138.71|141.18|138.58|0
1641974580000|2022-01-12 08:03:00|141.72|139.12|141.31|138.71|141.72|139.12|141.31|138.71|0
1641974590000|2022-01-12 08:03:10|141.45|138.85|141.58|138.98|141.58|138.98|141.45|138.85|0
1641974600000|2022-01-12 08:03:20|141.72|139.12|141.85|139.25|141.85|139.25|141.72|139.12|0
1641974610000|2022-01-12 08:03:30|141.58|138.98|141.85|139.25|141.85|139.25|141.58|138.98|0
1641974620000|2022-01-12 08:03:40|141.58|138.98|141.92|139.32|141.92|139.32|141.58|138.98|0
1641974630000|2022-01-12 08:03:50|141.85|139.25|141.99|139.39|141.99|139.39|141.72|139.12|0
1641974640000|2022-01-12 08:04:00|142.12|139.52|142.12|139.52|142.12|139.52|142.12|139.52|0
1641974650000|2022-01-12 08:04:10|142.19|139.59|142.26|139.66|142.26|139.66|141.99|139.39|0
1641974660000|2022-01-12 08:04:20|142.39|139.79|142.26|139.66|142.39|139.79|142.26|139.66|0
1641974670000|2022-01-12 08:04:30|142.12|139.52|142.12|139.52|142.12|139.52|142.12|139.52|0
1641974680000|2022-01-12 08:04:40|142.26|139.66|142.26|139.66|142.26|139.66|142.12|139.52|0
1641974690000|2022-01-12 08:04:50|142.19|139.59|141.85|139.25|142.19|139.59|141.85|139.25|0
1641974700000|2022-01-12 08:05:00|141.96|139.96|141.96|139.96|142.09|140.09|141.96|139.96|0
1641974710000|2022-01-12 08:05:10|142.03|140.03|141.76|139.76|142.03|140.03|141.69|139.69|0
1641974720000|2022-01-12 08:05:20|141.82|139.82|141.76|139.76|141.82|139.82|141.69|139.69|0
1641974730000|2022-01-12 08:05:30|141.82|139.82|142.09|140.09|142.23|140.23|141.82|139.82|0
1641974740000|2022-01-12 08:05:40|142.16|140.16|142.23|140.23|142.23|140.23|142.09|140.09|0
1641974750000|2022-01-12 08:05:50|142.36|140.36|142.5|140.5|142.5|140.5|142.36|140.36|0
1641974760000|2022-01-12 08:06:00|142.57|140.57|142.64|140.64|142.64|140.64|142.57|140.57|0
1641974770000|2022-01-12 08:06:10|142.5|140.5|142.5|140.5|142.5|140.5|142.36|140.36|0
1641974780000|2022-01-12 08:06:20|142.36|140.36|142.36|140.36|142.36|140.36|142.3|140.3|0
1641974790000|2022-01-12 08:06:30|142.23|140.23|142.5|140.5|142.5|140.5|142.23|140.23|0
1641974800000|2022-01-12 08:06:40|142.36|140.36|142.36|140.36|142.36|140.36|142.23|140.23|0
1641974810000|2022-01-12 08:06:50|142.23|140.23|141.96|139.96|142.23|140.23|141.82|139.82|0
1641974820000|2022-01-12 08:07:00|141.82|139.82|141.82|139.82|141.96|139.96|141.82|139.82|0
1641974830000|2022-01-12 08:07:10|141.69|139.69|141.42|139.42|141.69|139.69|141.42|139.42|0
1641974840000|2022-01-12 08:07:20|141.55|139.55|141.55|139.55|141.55|139.55|141.55|139.55|0
1641974850000|2022-01-12 08:07:30|141.69|139.69|141.55|139.55|141.69|139.69|141.55|139.55|0
1641974860000|2022-01-12 08:07:40|141.76|139.76|141.55|139.55|141.76|139.76|141.55|139.55|0
1641974870000|2022-01-12 08:07:50|141.69|139.69|142.09|140.09|142.09|140.09|141.69|139.69|0
1641974880000|2022-01-12 08:08:00|141.96|139.96|142.23|140.23|142.23|140.23|141.96|139.96|0
1641974890000|2022-01-12 08:08:10|142.09|140.09|141.89|139.89|142.09|140.09|141.89|139.89|0
1641974900000|2022-01-12 08:08:20|142.09|140.09|142.23|140.23|142.23|140.23|142.03|140.03|0
1641974910000|2022-01-12 08:08:30|142.09|140.09|141.96|139.96|142.09|140.09|141.96|139.96|0
1641974920000|2022-01-12 08:08:40|142.03|140.03|142.03|140.03|142.03|140.03|141.96|139.96|0
1641974930000|2022-01-12 08:08:50|141.96|139.96|141.89|139.89|141.96|139.96|141.82|139.82|0
1641974940000|2022-01-12 08:09:00|141.96|139.96|141.68|139.68|141.96|139.96|141.68|139.68|0
1641974950000|2022-01-12 08:09:10|141.82|139.82|141.68|139.68|141.82|139.82|141.68|139.68|0
1641974960000|2022-01-12 08:09:20|141.55|139.55|141.55|139.55|141.55|139.55|141.41|139.41|0
1641974970000|2022-01-12 08:09:30|141.96|139.96|141.96|139.96|142.03|140.03|141.96|139.96|0
1641974980000|2022-01-12 08:09:40|141.68|139.68|141.89|139.89|141.89|139.89|141.68|139.68|0
1641974990000|2022-01-12 08:09:50|141.82|139.82|141.82|139.82|141.82|139.82|141.75|139.75|0
1641975000000|2022-01-12 08:10:00|141.95|139.95|141.41|139.41|141.95|139.95|141.41|139.41|0
1641975010000|2022-01-12 08:10:10|141.55|139.55|141.55|139.55|141.68|139.68|141.55|139.55|0
1641975020000|2022-01-12 08:10:20|141.68|139.68|141.82|139.82|141.82|139.82|141.68|139.68|0
1641975030000|2022-01-12 08:10:30|141.68|139.68|141.55|139.55|141.68|139.68|141.55|139.55|0
1641975040000|2022-01-12 08:10:40|141.41|139.41|141.21|139.21|141.41|139.41|141.21|139.21|0
1641975050000|2022-01-12 08:10:50|141.14|139.14|141.01|139.01|141.14|139.14|140.87|138.87|0
1641975060000|2022-01-12 08:11:00|141.08|139.08|141.01|139.01|141.14|139.14|141.01|139.01|0
1641975070000|2022-01-12 08:11:10|141.14|139.14|141.01|139.01|141.14|139.14|141.01|139.01|0
1641975080000|2022-01-12 08:11:20|141.14|139.14|141.14|139.14|141.21|139.21|141.14|139.14|0
1641975090000|2022-01-12 08:11:30|141.08|139.08|141.14|139.14|141.21|139.21|141.08|139.08|0
1641975100000|2022-01-12 08:11:40|141.01|139.01|141.28|139.28|141.28|139.28|141.01|139.01|0
1641975110000|2022-01-12 08:11:50|141.21|139.21|140.94|138.94|141.21|139.21|140.94|138.94|0
1641975120000|2022-01-12 08:12:00|141.14|139.14|141.28|139.28|141.28|139.28|141.14|139.14|0
1641975130000|2022-01-12 08:12:10|141.21|139.21|141.55|139.55|141.55|139.55|141.21|139.21|0
1641975140000|2022-01-12 08:12:20|141.62|139.62|141.82|139.82|141.82|139.82|141.55|139.55|0
1641975150000|2022-01-12 08:12:30|141.75|139.75|141.68|139.68|141.75|139.75|141.68|139.68|0
1641975160000|2022-01-12 08:12:40|141.75|139.75|141.82|139.82|141.82|139.82|141.68|139.68|0
1641975170000|2022-01-12 08:12:50|141.95|139.95|141.82|139.82|141.95|139.95|141.82|139.82|0
1641975180000|2022-01-12 08:13:00|141.89|139.89|141.95|139.95|141.95|139.95|141.89|139.89|0
1641975200000|2022-01-12 08:13:20|141.82|139.82|141.82|139.82|141.95|139.95|141.82|139.82|0
1641975210000|2022-01-12 08:13:30|141.62|139.62|141.68|139.68|141.68|139.68|141.62|139.62|0
1641975220000|2022-01-12 08:13:40|141.55|139.55|141.82|139.82|141.82|139.82|141.41|139.41|0
1641975230000|2022-01-12 08:13:50|142.09|140.09|141.68|139.68|142.09|140.09|141.68|139.68|0
1641975240000|2022-01-12 08:14:00|141.89|139.89|141.95|139.95|142.09|140.09|141.89|139.89|0
1641975250000|2022-01-12 08:14:10|142.09|140.09|141.89|139.89|142.09|140.09|141.89|139.89|0
1641975260000|2022-01-12 08:14:20|141.82|139.82|142.09|140.09|142.09|140.09|141.82|139.82|0
1641975270000|2022-01-12 08:14:30|142.22|140.22|142.09|140.09|142.22|140.22|142.09|140.09|0
1641975280000|2022-01-12 08:14:40|141.95|139.95|141.95|139.95|141.95|139.95|141.95|139.95|0
1641975290000|2022-01-12 08:14:50|142.09|140.09|142.09|140.09|142.22|140.22|142.09|140.09|0
1641975300000|2022-01-12 08:15:00|141.95|139.95|141.95|139.95|141.95|139.95|141.89|139.89|0
1641975310000|2022-01-12 08:15:10|141.82|139.82|141.82|139.82|141.82|139.82|141.82|139.82|0
1641975320000|2022-01-12 08:15:20|142.09|140.09|142.09|140.09|142.09|140.09|141.95|139.95|0
1641975330000|2022-01-12 08:15:30|141.95|139.95|142.02|140.02|142.09|140.09|141.95|139.95|0
1641975340000|2022-01-12 08:15:40|141.95|139.95|141.82|139.82|141.95|139.95|141.82|139.82|0
1641975350000|2022-01-12 08:15:50|141.89|139.89|141.95|139.95|142.09|140.09|141.82|139.82|0
1641975360000|2022-01-12 08:16:00|142.02|140.02|142.22|140.22|142.22|140.22|141.95|139.95|0
1641975370000|2022-01-12 08:16:10|142.02|140.02|142.09|140.09|142.09|140.09|141.95|139.95|0
1641975380000|2022-01-12 08:16:20|142.22|140.22|141.95|139.95|142.22|140.22|141.89|139.89|0
1641975390000|2022-01-12 08:16:30|142.09|140.09|142.22|140.22|142.36|140.36|142.09|140.09|0
1641975400000|2022-01-12 08:16:40|142.29|140.29|142.49|140.49|142.49|140.49|142.22|140.22|0
1641975410000|2022-01-12 08:16:50|142.43|140.43|142.43|140.43|142.43|140.43|142.36|140.36|0
1641975420000|2022-01-12 08:17:00|142.36|140.36|142.9|140.9|142.9|140.9|142.36|140.36|0
1641975430000|2022-01-12 08:17:10|143.04|141.04|143.17|141.17|143.17|141.17|143.04|141.04|0
1641975440000|2022-01-12 08:17:20|143.31|141.31|143.31|141.31|143.44|141.44|143.31|141.31|0
1641975450000|2022-01-12 08:17:30|143.44|141.44|143.44|141.44|143.58|141.58|143.44|141.44|0
1641975460000|2022-01-12 08:17:40|143.58|141.58|143.31|141.31|143.58|141.58|143.31|141.31|0
1641975480000|2022-01-12 08:18:00|143.17|141.17|143.17|141.17|143.17|141.17|143.04|141.04|0
1641975490000|2022-01-12 08:18:10|143.04|141.04|142.9|140.9|143.04|141.04|142.9|140.9|0
1641975500000|2022-01-12 08:18:20|143.03|141.03|143.03|141.03|143.03|141.03|142.9|140.9|0
1641975510000|2022-01-12 08:18:30|142.9|140.9|142.63|140.63|142.9|140.9|142.63|140.63|0
1641975520000|2022-01-12 08:18:40|142.76|140.76|142.63|140.63|142.76|140.76|142.63|140.63|0
1641975530000|2022-01-12 08:18:50|142.7|140.7|142.9|140.9|142.9|140.9|142.7|140.7|0
1641975540000|2022-01-12 08:19:00|142.83|140.83|142.9|140.9|143.03|141.03|142.83|140.83|0
1641975560000|2022-01-12 08:19:20|143.03|141.03|142.76|140.76|143.03|141.03|142.76|140.76|0
1641975570000|2022-01-12 08:19:30|143.03|141.03|143.03|141.03|143.03|141.03|143.03|141.03|0
1641975580000|2022-01-12 08:19:40|143.17|141.17|143.03|141.03|143.31|141.31|143.03|141.03|0
1641975590000|2022-01-12 08:19:50|143.1|141.1|143.03|141.03|143.1|141.1|143.03|141.03|0
1641975600000|2022-01-12 08:20:00|142.9|140.9|143.44|141.44|143.44|141.44|142.9|140.9|0
1641975610000|2022-01-12 08:20:10|143.38|141.38|143.03|141.03|143.38|141.38|143.03|141.03|0
1641975620000|2022-01-12 08:20:20|143.17|141.17|143.03|141.03|143.24|141.24|143.03|141.03|0
1641975630000|2022-01-12 08:20:30|143.1|141.1|142.9|140.9|143.1|141.1|142.9|140.9|0
1641975640000|2022-01-12 08:20:40|143.03|141.03|142.9|140.9|143.03|141.03|142.9|140.9|0
1641975650000|2022-01-12 08:20:50|142.63|140.63|142.63|140.63|142.63|140.63|142.49|140.49|0
1641975660000|2022-01-12 08:21:00|142.49|140.49|142.35|140.35|142.49|140.49|142.35|140.35|0
1641975670000|2022-01-12 08:21:10|142.22|140.22|142.35|140.35|142.35|140.35|142.22|140.22|0
1641975680000|2022-01-12 08:21:20|142.22|140.22|142.08|140.08|142.22|140.22|142.08|140.08|0
1641975690000|2022-01-12 08:21:30|141.95|139.95|142.22|140.22|142.22|140.22|141.95|139.95|0
1641975700000|2022-01-12 08:21:40|142.35|140.35|142.35|140.35|142.35|140.35|142.35|140.35|0
1641975710000|2022-01-12 08:21:50|142.22|140.22|142.22|140.22|142.22|140.22|142.08|140.08|0
1641975720000|2022-01-12 08:22:00|142.29|140.29|142.08|140.08|142.29|140.29|142.08|140.08|0
1641975730000|2022-01-12 08:22:10|142.02|140.02|142.08|140.08|142.08|140.08|142.02|140.02|0
1641975740000|2022-01-12 08:22:20|142.35|140.35|142.35|140.35|142.35|140.35|142.35|140.35|0
1641975750000|2022-01-12 08:22:30|142.29|140.29|142.35|140.35|142.35|140.35|142.22|140.22|0
1641975760000|2022-01-12 08:22:40|142.22|140.22|142.08|140.08|142.22|140.22|142.08|140.08|0
1641975770000|2022-01-12 08:22:50|142.22|140.22|142.08|140.08|142.22|140.22|142.08|140.08|0
1641975780000|2022-01-12 08:23:00|142.22|140.22|142.22|140.22|142.22|140.22|142.22|140.22|0
1641975790000|2022-01-12 08:23:10|142.15|140.15|141.95|139.95|142.22|140.22|141.95|139.95|0
1641975800000|2022-01-12 08:23:20|142.02|140.02|141.88|139.88|142.02|140.02|141.88|139.88|0
1641975810000|2022-01-12 08:23:30|141.68|139.68|141.68|139.68|141.68|139.68|141.68|139.68|0
1641975830000|2022-01-12 08:23:50|141.54|139.54|141.54|139.54|141.54|139.54|141.41|139.41|0
1641975840000|2022-01-12 08:24:00|141.68|139.68|141.95|139.95|141.95|139.95|141.68|139.68|0
1641975850000|2022-01-12 08:24:10|141.81|139.81|142.35|140.35|142.35|140.35|141.81|139.81|0
1641975860000|2022-01-12 08:24:20|142.49|140.49|142.42|140.42|142.49|140.49|142.35|140.35|0
1641975870000|2022-01-12 08:24:30|142.49|140.49|142.49|140.49|142.62|140.62|142.49|140.49|0
1641975880000|2022-01-12 08:24:40|142.62|140.62|142.62|140.62|142.76|140.76|142.62|140.62|0
1641975890000|2022-01-12 08:24:50|142.49|140.49|142.49|140.49|142.49|140.49|142.49|140.49|0
1641975900000|2022-01-12 08:25:00|142.62|140.62|142.56|140.56|142.62|140.62|142.56|140.56|0
1641975910000|2022-01-12 08:25:10|142.62|140.62|142.76|140.76|142.89|140.89|142.62|140.62|0
1641975920000|2022-01-12 08:25:20|142.89|140.89|143.3|141.3|143.3|141.3|142.89|140.89|0
1641975930000|2022-01-12 08:25:30|143.44|141.44|143.37|141.37|143.44|141.44|143.3|141.3|0
1641975940000|2022-01-12 08:25:40|143.3|141.3|143.44|141.44|143.44|141.44|143.3|141.3|0
1641975950000|2022-01-12 08:25:50|143.17|141.17|143.71|141.71|143.71|141.71|143.17|141.17|0
1641975960000|2022-01-12 08:26:00|143.85|141.85|144.12|142.12|144.12|142.12|143.85|141.85|0
1641975970000|2022-01-12 08:26:10|144.26|142.26|144.39|142.39|144.39|142.39|144.26|142.26|0
1641975980000|2022-01-12 08:26:20|144.67|142.67|144.53|142.53|144.67|142.67|144.53|142.53|0
1641975990000|2022-01-12 08:26:30|144.67|142.67|144.94|142.94|144.94|142.94|144.67|142.67|0
1641976000000|2022-01-12 08:26:40|145.08|143.08|145.08|143.08|145.22|143.22|145.08|143.08|0
1641976010000|2022-01-12 08:26:50|145.22|143.22|145.22|143.22|145.22|143.22|145.22|143.22|0
1641976020000|2022-01-12 08:27:00|145.08|143.08|145.35|143.35|145.35|143.35|145.08|143.08|0
1641976030000|2022-01-12 08:27:10|145.49|143.49|145.49|143.49|145.49|143.49|145.35|143.35|0
1641976040000|2022-01-12 08:27:20|145.35|143.35|145.08|143.08|145.35|143.35|145.08|143.08|0
1641976050000|2022-01-12 08:27:30|144.94|142.94|144.94|142.94|144.94|142.94|144.8|142.8|0
1641976060000|2022-01-12 08:27:40|145.08|143.08|145.08|143.08|145.08|143.08|144.94|142.94|0
1641976070000|2022-01-12 08:27:50|145.49|143.49|145.49|143.49|145.49|143.49|145.49|143.49|0
1641976080000|2022-01-12 08:28:00|145.63|143.63|145.77|143.77|145.9|143.9|145.63|143.63|0
1641976090000|2022-01-12 08:28:10|145.63|143.63|145.42|143.42|145.63|143.63|145.35|143.35|0
1641976100000|2022-01-12 08:28:20|145.49|143.49|145.77|143.77|145.77|143.77|145.49|143.49|0
1641976110000|2022-01-12 08:28:30|145.9|143.9|145.9|143.9|145.9|143.9|145.9|143.9|0
1641976120000|2022-01-12 08:28:40|146.04|144.04|145.9|143.9|146.04|144.04|145.9|143.9|0
1641976130000|2022-01-12 08:28:50|145.63|143.63|145.35|143.35|145.63|143.63|145.35|143.35|0
1641976140000|2022-01-12 08:29:00|145.42|143.42|145.35|143.35|145.49|143.49|145.35|143.35|0
1641976150000|2022-01-12 08:29:10|145.21|143.21|145.21|143.21|145.49|143.49|145.21|143.21|0
1641976160000|2022-01-12 08:29:20|145.35|143.35|145.49|143.49|145.63|143.63|145.35|143.35|0
1641976170000|2022-01-12 08:29:30|145.35|143.35|145.97|143.97|145.97|143.97|145.35|143.35|0
1641976180000|2022-01-12 08:29:40|145.9|143.9|146.18|144.18|146.18|144.18|145.9|143.9|0
1641976190000|2022-01-12 08:29:50|146.04|144.04|146.11|144.11|146.18|144.18|146.04|144.04|0
1641976200000|2022-01-12 08:30:00|146.04|144.04|146.59|144.59|146.59|144.59|146.04|144.04|0
1641976210000|2022-01-12 08:30:10|146.73|144.73|146.73|144.73|146.73|144.73|146.59|144.59|0
1641976220000|2022-01-12 08:30:20|146.32|144.32|146.32|144.32|146.32|144.32|146.18|144.18|0
1641976230000|2022-01-12 08:30:30|146.18|144.18|145.9|143.9|146.18|144.18|145.9|143.9|0
1641976240000|2022-01-12 08:30:40|145.76|143.76|145.56|143.56|145.76|143.76|145.49|143.49|0
1641976250000|2022-01-12 08:30:50|145.76|143.76|145.35|143.35|145.76|143.76|145.35|143.35|0
1641976260000|2022-01-12 08:31:00|145.49|143.49|145.63|143.63|145.63|143.63|145.49|143.49|0
1641976270000|2022-01-12 08:31:10|145.49|143.49|145.35|143.35|145.49|143.49|145.35|143.35|0
1641976280000|2022-01-12 08:31:20|145.21|143.21|145.08|143.08|145.28|143.28|145.08|143.08|0
1641976290000|2022-01-12 08:31:30|145.21|143.21|145.35|143.35|145.35|143.35|145.21|143.21|0
1641976300000|2022-01-12 08:31:40|145.56|143.56|145.76|143.76|145.76|143.76|145.56|143.56|0
1641976310000|2022-01-12 08:31:50|145.9|143.9|145.9|143.9|145.9|143.9|145.83|143.83|0
1641976320000|2022-01-12 08:32:00|145.76|143.76|145.63|143.63|145.83|143.83|145.63|143.63|0
1641976330000|2022-01-12 08:32:10|145.49|143.49|145.35|143.35|145.63|143.63|145.35|143.35|0
1641976340000|2022-01-12 08:32:20|145.08|143.08|145.08|143.08|145.21|143.21|145.08|143.08|0
1641976350000|2022-01-12 08:32:30|145.21|143.21|145.35|143.35|145.35|143.35|145.21|143.21|0
1641976360000|2022-01-12 08:32:40|145.08|143.08|145.35|143.35|145.35|143.35|145.08|143.08|0
1641976370000|2022-01-12 08:32:50|145.62|143.62|145.49|143.49|145.62|143.62|145.35|143.35|0
1641976380000|2022-01-12 08:33:00|145.62|143.62|145.56|143.56|145.76|143.76|145.56|143.56|0
1641976390000|2022-01-12 08:33:10|145.76|143.76|145.62|143.62|145.9|143.9|145.62|143.62|0
1641976410000|2022-01-12 08:33:30|145.49|143.49|145.76|143.76|145.76|143.76|145.49|143.49|0
1641976420000|2022-01-12 08:33:40|145.7|143.7|145.7|143.7|145.7|143.7|145.7|143.7|0
1641976430000|2022-01-12 08:33:50|145.76|143.76|145.62|143.62|145.9|143.9|145.62|143.62|0
1641976440000|2022-01-12 08:34:00|145.83|143.83|146.31|144.31|146.31|144.31|145.83|143.83|0
1641976450000|2022-01-12 08:34:10|146.38|144.38|146.04|144.04|146.38|144.38|146.04|144.04|0
1641976460000|2022-01-12 08:34:20|146.18|144.18|145.9|143.9|146.18|144.18|145.9|143.9|0
1641976470000|2022-01-12 08:34:30|146.04|144.04|146.04|144.04|146.17|144.17|146.04|144.04|0
1641976480000|2022-01-12 08:34:40|146.31|144.31|146.45|144.45|146.45|144.45|146.17|144.17|0
1641976490000|2022-01-12 08:34:50|146.31|144.31|146.17|144.17|146.31|144.31|146.17|144.17|0
1641976500000|2022-01-12 08:35:00|146.31|144.31|146.45|144.45|146.45|144.45|146.17|144.17|0
1641976510000|2022-01-12 08:35:10|146.17|144.17|146.04|144.04|146.17|144.17|146.04|144.04|0
1641976520000|2022-01-12 08:35:20|145.9|143.9|145.9|143.9|146.04|144.04|145.9|143.9|0
1641976530000|2022-01-12 08:35:30|146.04|144.04|146.17|144.17|146.17|144.17|145.9|143.9|0
1641976540000|2022-01-12 08:35:40|146.31|144.31|146.73|144.73|146.73|144.73|146.31|144.31|0
1641976550000|2022-01-12 08:35:50|147|145|147.14|145.14|147.14|145.14|147|145|0
1641976570000|2022-01-12 08:36:10|147.28|145.28|148.25|146.25|148.25|146.25|147.28|145.28|0
1641976580000|2022-01-12 08:36:20|147.97|145.97|147.97|145.97|148.11|146.11|147.97|145.97|0
1641976590000|2022-01-12 08:36:30|148.25|146.25|148.53|146.53|148.53|146.53|148.25|146.25|0
1641976600000|2022-01-12 08:36:40|148.05|146.05|147.83|145.83|148.11|146.11|147.7|145.7|0
1641976610000|2022-01-12 08:36:50|147.7|145.7|147.56|145.56|147.7|145.7|147.56|145.56|0
1641976620000|2022-01-12 08:37:00|147.42|145.42|147.42|145.42|147.56|145.56|147.42|145.42|0
1641976630000|2022-01-12 08:37:10|147.7|145.7|147.83|145.83|147.83|145.83|147.56|145.56|0
1641976640000|2022-01-12 08:37:20|147.97|145.97|147.7|145.7|147.97|145.97|147.7|145.7|0
1641976650000|2022-01-12 08:37:30|147.42|145.42|147.14|145.14|147.56|145.56|147.14|145.14|0
1641976660000|2022-01-12 08:37:40|147|145|147|145|147.14|145.14|147|145|0
1641976670000|2022-01-12 08:37:50|147.14|145.14|147.14|145.14|147.14|145.14|147.14|145.14|0
1641976680000|2022-01-12 08:38:00|147.28|145.28|147.42|145.42|147.42|145.42|147.14|145.14|0
1641976690000|2022-01-12 08:38:10|147.56|145.56|147.28|145.28|147.83|145.83|147.28|145.28|0
1641976700000|2022-01-12 08:38:20|147.42|145.42|147|145|147.42|145.42|147|145|0
1641976710000|2022-01-12 08:38:30|146.93|144.93|147|145|147|145|146.93|144.93|0
1641976720000|2022-01-12 08:38:40|146.86|144.86|146.72|144.72|146.86|144.86|146.72|144.72|0
1641976730000|2022-01-12 08:38:50|146.8|144.8|146.72|144.72|146.86|144.86|146.72|144.72|0
1641976740000|2022-01-12 08:39:00|146.59|144.59|147|145|147|145|146.59|144.59|0
1641976750000|2022-01-12 08:39:10|147.28|145.28|147.28|145.28|147.28|145.28|147.28|145.28|0
1641976760000|2022-01-12 08:39:20|147|145|146.86|144.86|147|145|146.86|144.86|0
1641976770000|2022-01-12 08:39:30|146.93|144.93|146.72|144.72|146.93|144.93|146.72|144.72|0
1641976780000|2022-01-12 08:39:40|146.86|144.86|147.07|145.07|147.07|145.07|146.8|144.8|0
1641976790000|2022-01-12 08:39:50|147.14|145.14|147.14|145.14|147.14|145.14|146.93|144.93|0
1641976800000|2022-01-12 08:40:00|147.69|145.69|147.69|145.69|147.97|145.97|147.69|145.69|0
1641976810000|2022-01-12 08:40:10|147.63|145.63|147.55|145.55|147.69|145.69|147.55|145.55|0
1641976820000|2022-01-12 08:40:20|147.83|145.83|147.83|145.83|147.83|145.83|147.83|145.83|0
1641976830000|2022-01-12 08:40:30|148.11|146.11|148.39|146.39|148.39|146.39|148.11|146.11|0
1641976840000|2022-01-12 08:40:40|148.25|146.25|148.67|146.67|148.67|146.67|148.25|146.25|0
1641976850000|2022-01-12 08:40:50|148.39|146.39|148.11|146.11|148.39|146.39|148.11|146.11|0
1641976860000|2022-01-12 08:41:00|148.18|146.18|147.69|145.69|148.18|146.18|147.69|145.69|0
1641976870000|2022-01-12 08:41:10|147.83|145.83|147.55|145.55|147.83|145.83|147.55|145.55|0
1641976880000|2022-01-12 08:41:20|147.42|145.42|147.55|145.55|147.55|145.55|147.28|145.28|0
1641976890000|2022-01-12 08:41:30|147.42|145.42|147.55|145.55|147.69|145.69|147.42|145.42|0
1641976900000|2022-01-12 08:41:40|147.28|145.28|147.35|145.35|147.42|145.42|147.28|145.28|0
1641976910000|2022-01-12 08:41:50|147.55|145.55|147.69|145.69|147.83|145.83|147.55|145.55|0
1641976920000|2022-01-12 08:42:00|148.18|146.18|148.25|146.25|148.25|146.25|148.18|146.18|0
1641976930000|2022-01-12 08:42:10|148.11|146.11|147.55|145.55|148.11|146.11|147.55|145.55|0
1641976940000|2022-01-12 08:42:20|147.69|145.69|147.69|145.69|147.69|145.69|147.69|145.69|0
1641976950000|2022-01-12 08:42:30|147.55|145.55|147.83|145.83|147.83|145.83|147.55|145.55|0
1641976960000|2022-01-12 08:42:40|148.11|146.11|147.76|145.76|148.11|146.11|147.76|145.76|0
1641976970000|2022-01-12 08:42:50|147.69|145.69|147.63|145.63|147.69|145.69|147.63|145.63|0
1641976980000|2022-01-12 08:43:00|147.55|145.55|147.69|145.69|147.83|145.83|147.55|145.55|0
1641976990000|2022-01-12 08:43:10|147.83|145.83|148.25|146.25|148.25|146.25|147.83|145.83|0
1641977000000|2022-01-12 08:43:20|148.11|146.11|148.11|146.11|148.11|146.11|147.97|145.97|0
1641977010000|2022-01-12 08:43:30|148.25|146.25|148.53|146.53|148.53|146.53|148.25|146.25|0
1641977020000|2022-01-12 08:43:40|148.39|146.39|148.67|146.67|148.67|146.67|148.39|146.39|0
1641977030000|2022-01-12 08:43:50|148.66|146.66|148.39|146.39|148.66|146.66|148.39|146.39|0
1641977040000|2022-01-12 08:44:00|148.74|146.74|149.02|147.02|149.02|147.02|148.66|146.66|0
1641977050000|2022-01-12 08:44:10|149.22|147.22|149.22|147.22|149.3|147.3|149.22|147.22|0
1641977060000|2022-01-12 08:44:20|149.5|147.5|149.16|147.16|149.5|147.5|149.16|147.16|0
1641977070000|2022-01-12 08:44:30|149.08|147.08|149.22|147.22|149.36|147.36|149.08|147.08|0
1641977080000|2022-01-12 08:44:40|149.3|147.3|148.94|146.94|149.3|147.3|148.94|146.94|0
1641977090000|2022-01-12 08:44:50|149.02|147.02|149.22|147.22|149.22|147.22|149.02|147.02|0
1641977100000|2022-01-12 08:45:00|149.08|147.08|149.3|147.3|149.36|147.36|149.08|147.08|0
1641977110000|2022-01-12 08:45:10|149.22|147.22|148.94|146.94|149.22|147.22|148.94|146.94|0
1641977120000|2022-01-12 08:45:20|148.8|146.8|148.66|146.66|149.02|147.02|148.66|146.66|0
1641977130000|2022-01-12 08:45:30|148.8|146.8|148.66|146.66|148.8|146.8|148.52|146.52|0
1641977140000|2022-01-12 08:45:40|148.94|146.94|148.8|146.8|149.08|147.08|148.8|146.8|0
1641977150000|2022-01-12 08:45:50|148.66|146.66|148.66|146.66|148.66|146.66|148.52|146.52|0
1641977160000|2022-01-12 08:46:00|148.8|146.8|148.94|146.94|148.94|146.94|148.66|146.66|0
1641977170000|2022-01-12 08:46:10|149.22|147.22|149.02|147.02|149.22|147.22|149.02|147.02|0
1641977180000|2022-01-12 08:46:20|149.08|147.08|149.01|147.01|149.22|147.22|149.01|147.01|0
1641977190000|2022-01-12 08:46:30|148.8|146.8|148.8|146.8|148.8|146.8|148.66|146.66|0
1641977200000|2022-01-12 08:46:40|148.66|146.66|148.8|146.8|148.8|146.8|148.52|146.52|0
1641977210000|2022-01-12 08:46:50|148.74|146.74|148.74|146.74|148.74|146.74|148.74|146.74|0
1641977220000|2022-01-12 08:47:00|148.38|146.38|148.38|146.38|148.38|146.38|148.25|146.25|0
1641977230000|2022-01-12 08:47:10|148.52|146.52|148.38|146.38|148.52|146.52|148.38|146.38|0
1641977240000|2022-01-12 08:47:20|148.52|146.52|148.24|146.24|148.52|146.52|148.24|146.24|0
1641977250000|2022-01-12 08:47:30|148.18|146.18|148.24|146.24|148.24|146.24|148.18|146.18|0
1641977260000|2022-01-12 08:47:40|148.52|146.52|148.52|146.52|148.6|146.6|148.52|146.52|0
1641977270000|2022-01-12 08:47:50|148.38|146.38|148.52|146.52|148.52|146.52|148.24|146.24|0
1641977280000|2022-01-12 08:48:00|148.38|146.38|148.66|146.66|148.66|146.66|148.38|146.38|0
1641977290000|2022-01-12 08:48:10|149.01|147.01|149.08|147.08|149.15|147.15|149.01|147.01|0
1641977300000|2022-01-12 08:48:20|148.94|146.94|148.66|146.66|148.94|146.94|148.66|146.66|0
1641977310000|2022-01-12 08:48:30|148.73|146.73|148.38|146.38|148.73|146.73|148.38|146.38|0
1641977320000|2022-01-12 08:48:40|148.66|146.66|148.8|146.8|148.8|146.8|148.66|146.66|0
1641977330000|2022-01-12 08:48:50|148.66|146.66|148.8|146.8|148.8|146.8|148.66|146.66|0
1641977340000|2022-01-12 08:49:00|148.66|146.66|148.52|146.52|148.66|146.66|148.52|146.52|0
1641977350000|2022-01-12 08:49:10|148.66|146.66|148.8|146.8|148.8|146.8|148.66|146.66|0
1641977360000|2022-01-12 08:49:20|148.87|146.87|148.94|146.94|148.94|146.94|148.8|146.8|0
1641977370000|2022-01-12 08:49:30|148.8|146.8|148.8|146.8|148.94|146.94|148.8|146.8|0
1641977380000|2022-01-12 08:49:40|148.94|146.94|149.29|147.29|149.36|147.36|148.94|146.94|0
1641977390000|2022-01-12 08:49:50|149.36|147.36|149.08|147.08|149.36|147.36|149.08|147.08|0
1641977400000|2022-01-12 08:50:00|149.22|147.22|149.36|147.36|149.5|147.5|149.15|147.15|0
1641977410000|2022-01-12 08:50:10|149.22|147.22|149.78|147.78|149.78|147.78|149.22|147.22|0
1641977420000|2022-01-12 08:50:20|149.64|147.64|149.43|147.43|149.64|147.64|149.36|147.36|0
1641977430000|2022-01-12 08:50:30|149.15|147.15|149.08|147.08|149.15|147.15|149.08|147.08|0
1641977440000|2022-01-12 08:50:40|148.94|146.94|148.8|146.8|148.94|146.94|148.73|146.73|0
1641977450000|2022-01-12 08:50:50|148.66|146.66|148.24|146.24|148.66|146.66|148.24|146.24|0
1641977460000|2022-01-12 08:51:00|148.38|146.38|147.96|145.96|148.38|146.38|147.96|145.96|0
1641977470000|2022-01-12 08:51:10|148.24|146.24|148.31|146.31|148.31|146.31|148.24|146.24|0
1641977480000|2022-01-12 08:51:20|148.24|146.24|148.38|146.38|148.38|146.38|148.24|146.24|0
1641977490000|2022-01-12 08:51:30|148.52|146.52|148.38|146.38|148.52|146.52|148.38|146.38|0
1641977500000|2022-01-12 08:51:40|148.18|146.18|147.96|145.96|148.18|146.18|147.96|145.96|0
1641977510000|2022-01-12 08:51:50|147.83|145.83|147.55|145.55|147.83|145.83|147.55|145.55|0
1641977520000|2022-01-12 08:52:00|147.69|145.69|147.41|145.41|147.69|145.69|147.41|145.41|0
1641977530000|2022-01-12 08:52:10|147.27|145.27|147.41|145.41|147.55|145.55|147.27|145.27|0
1641977540000|2022-01-12 08:52:20|147.34|145.34|147.13|145.13|147.34|145.34|147.13|145.13|0
1641977560000|2022-01-12 08:52:40|147.06|145.06|147.13|145.13|147.13|145.13|147.06|145.06|0
1641977570000|2022-01-12 08:52:50|147.27|145.27|146.85|144.85|147.27|145.27|146.85|144.85|0
1641977580000|2022-01-12 08:53:00|147.13|145.13|147.27|145.27|147.27|145.27|147.13|145.13|0
1641977590000|2022-01-12 08:53:10|146.99|144.99|146.85|144.85|146.99|144.99|146.85|144.85|0
1641977600000|2022-01-12 08:53:20|146.99|144.99|147.13|145.13|147.13|145.13|146.99|144.99|0
1641977610000|2022-01-12 08:53:30|147.06|145.06|147.13|145.13|147.13|145.13|147.06|145.06|0
1641977620000|2022-01-12 08:53:40|147.27|145.27|147.68|145.68|147.68|145.68|147.27|145.27|0
1641977630000|2022-01-12 08:53:50|148.1|146.1|147.62|145.62|148.1|146.1|147.62|145.62|0
1641977640000|2022-01-12 08:54:00|147.55|145.55|147.96|145.96|147.96|145.96|147.55|145.55|0
1641977650000|2022-01-12 08:54:10|147.82|145.82|147.96|145.96|147.96|145.96|147.82|145.82|0
1641977660000|2022-01-12 08:54:20|147.82|145.82|147.41|145.41|147.82|145.82|147.41|145.41|0
1641977670000|2022-01-12 08:54:30|147.55|145.55|147.68|145.68|147.68|145.68|147.55|145.55|0
1641977680000|2022-01-12 08:54:40|147.41|145.41|147.62|145.62|147.62|145.62|147.41|145.41|0
1641977690000|2022-01-12 08:54:50|147.68|145.68|147.68|145.68|147.68|145.68|147.55|145.55|0
1641977700000|2022-01-12 08:55:00|147.55|145.55|147.68|145.68|147.68|145.68|147.41|145.41|0
1641977710000|2022-01-12 08:55:10|147.82|145.82|147.82|145.82|147.96|145.96|147.82|145.82|0
1641977720000|2022-01-12 08:55:20|147.96|145.96|147.96|145.96|147.96|145.96|147.82|145.82|0
1641977730000|2022-01-12 08:55:30|147.68|145.68|147.68|145.68|147.68|145.68|147.68|145.68|0
1641977740000|2022-01-12 08:55:40|147.82|145.82|147.96|145.96|147.96|145.96|147.82|145.82|0
1641977750000|2022-01-12 08:55:50|148.1|146.1|148.1|146.1|148.1|146.1|148.1|146.1|0
1641977760000|2022-01-12 08:56:00|148.24|146.24|148.38|146.38|148.38|146.38|148.24|146.24|0
1641977770000|2022-01-12 08:56:10|148.24|146.24|148.24|146.24|148.24|146.24|148.24|146.24|0
1641977780000|2022-01-12 08:56:20|148.17|146.17|148.1|146.1|148.17|146.17|148.1|146.1|0
1641977790000|2022-01-12 08:56:30|148.17|146.17|148.24|146.24|148.38|146.38|148.17|146.17|0
1641977800000|2022-01-12 08:56:40|148.1|146.1|148.24|146.24|148.24|146.24|148.1|146.1|0
1641977810000|2022-01-12 08:56:50|148.1|146.1|147.96|145.96|148.1|146.1|147.96|145.96|0
1641977820000|2022-01-12 08:57:00|148.24|146.24|148.66|146.66|148.66|146.66|148.24|146.24|0
1641977830000|2022-01-12 08:57:10|149.21|147.21|149.63|147.63|149.63|147.63|149.21|147.21|0
1641977840000|2022-01-12 08:57:20|149.49|147.49|149.35|147.35|149.49|147.49|149.21|147.21|0
1641977850000|2022-01-12 08:57:30|149.21|147.21|148.94|146.94|149.35|147.35|148.94|146.94|0
1641977860000|2022-01-12 08:57:40|148.8|146.8|148.8|146.8|148.94|146.94|148.8|146.8|0
1641977870000|2022-01-12 08:57:50|148.94|146.94|149.21|147.21|149.21|147.21|148.94|146.94|0
1641977880000|2022-01-12 08:58:00|148.94|146.94|148.8|146.8|148.94|146.94|148.8|146.8|0
1641977890000|2022-01-12 08:58:10|148.66|146.66|148.66|146.66|148.66|146.66|148.66|146.66|0
1641977900000|2022-01-12 08:58:20|148.52|146.52|146.12|144.12|148.52|146.52|146.12|144.12|0
1641977910000|2022-01-12 08:58:30|148.47|146.47|148.47|146.47|148.54|146.54|148.47|146.47|0
1641977920000|2022-01-12 08:58:40|148.61|146.61|148.61|146.61|148.61|146.61|148.61|146.61|0
1641977930000|2022-01-12 08:58:50|148.47|146.47|148.61|146.61|148.61|146.61|148.4|146.4|0
1641977940000|2022-01-12 08:59:00|148.47|146.47|148.33|146.33|148.47|146.47|148.33|146.33|0
1641977950000|2022-01-12 08:59:10|148.61|146.61|148.75|146.75|148.75|146.75|148.61|146.61|0
1641977960000|2022-01-12 08:59:20|148.61|146.61|148.75|146.75|148.75|146.75|148.61|146.61|0
1641977970000|2022-01-12 08:59:30|148.68|146.68|148.33|146.33|148.68|146.68|148.33|146.33|0
1641977980000|2022-01-12 08:59:40|148.4|146.4|148.33|146.33|148.4|146.4|148.33|146.33|0
1641977990000|2022-01-12 08:59:50|148.47|146.47|148.75|146.75|148.82|146.82|148.47|146.47|0
1641978000000|2022-01-12 09:00:00|148.89|146.89|149.03|147.03|149.03|147.03|148.75|146.75|0
1641978010000|2022-01-12 09:00:10|149.1|147.1|148.75|146.75|149.1|147.1|148.75|146.75|0
1641978020000|2022-01-12 09:00:20|148.89|146.89|148.75|146.75|148.89|146.89|148.75|146.75|0
1641978030000|2022-01-12 09:00:30|148.61|146.61|148.33|146.33|148.61|146.61|148.33|146.33|0
1641978040000|2022-01-12 09:00:40|148.26|146.26|148.33|146.33|148.33|146.33|148.19|146.19|0
1641978050000|2022-01-12 09:00:50|148.47|146.47|148.54|146.54|148.61|146.61|148.47|146.47|0
1641978060000|2022-01-12 09:01:00|148.47|146.47|148.33|146.33|148.47|146.47|148.26|146.26|0
1641978070000|2022-01-12 09:01:10|148.47|146.47|148.19|146.19|148.47|146.47|148.19|146.19|0
1641978080000|2022-01-12 09:01:20|148.26|146.26|148.33|146.33|148.33|146.33|148.26|146.26|0
1641978090000|2022-01-12 09:01:30|148.19|146.19|148.19|146.19|148.33|146.33|148.19|146.19|0
1641978100000|2022-01-12 09:01:40|148.33|146.33|148.4|146.4|148.4|146.4|148.33|146.33|0
1641978110000|2022-01-12 09:01:50|148.33|146.33|148.19|146.19|148.33|146.33|148.19|146.19|0
1641978120000|2022-01-12 09:02:00|148.05|146.05|147.49|145.49|148.05|146.05|147.49|145.49|0
1641978130000|2022-01-12 09:02:10|147.36|145.36|147.36|145.36|147.36|145.36|147.22|145.22|0
1641978140000|2022-01-12 09:02:20|147.35|145.35|147.08|145.08|147.35|145.35|147.08|145.08|0
1641978150000|2022-01-12 09:02:30|147.22|145.22|146.94|144.94|147.22|145.22|146.94|144.94|0
1641978160000|2022-01-12 09:02:40|146.8|144.8|146.52|144.52|146.8|144.8|146.52|144.52|0
1641978170000|2022-01-12 09:02:50|146.39|144.39|146.25|144.25|146.52|144.52|146.25|144.25|0
1641978180000|2022-01-12 09:03:00|146.66|144.66|146.66|144.66|146.66|144.66|146.52|144.52|0
1641978190000|2022-01-12 09:03:10|146.39|144.39|146.66|144.66|146.66|144.66|146.39|144.39|0
1641978200000|2022-01-12 09:03:20|146.8|144.8|146.39|144.39|146.8|144.8|146.39|144.39|0
1641978210000|2022-01-12 09:03:30|146.46|144.46|146.11|144.11|146.46|144.46|146.11|144.11|0
1641978220000|2022-01-12 09:03:40|145.97|143.97|145.97|143.97|145.97|143.97|145.97|143.97|0
1641978230000|2022-01-12 09:03:50|146.11|144.11|145.97|143.97|146.11|144.11|145.97|143.97|0
1641978240000|2022-01-12 09:04:00|146.11|144.11|146.25|144.25|146.25|144.25|146.11|144.11|0
1641978250000|2022-01-12 09:04:10|146.11|144.11|145.97|143.97|146.11|144.11|145.97|143.97|0
1641978260000|2022-01-12 09:04:20|145.83|143.83|145.97|143.97|145.97|143.97|145.83|143.83|0
1641978270000|2022-01-12 09:04:30|145.83|143.83|145.56|143.56|145.83|143.83|145.56|143.56|0
1641978280000|2022-01-12 09:04:40|145.49|143.49|145.56|143.56|145.63|143.63|145.49|143.49|0
1641978290000|2022-01-12 09:04:50|145.42|143.42|145.42|143.42|145.42|143.42|145.42|143.42|0
1641978300000|2022-01-12 09:05:00|145.56|143.56|145.28|143.28|145.56|143.56|145.28|143.28|0
1641978310000|2022-01-12 09:05:10|145.15|143.15|145.01|143.01|145.15|143.15|145.01|143.01|0
1641978320000|2022-01-12 09:05:20|145.14|143.14|145.14|143.14|145.14|143.14|145.01|143.01|0
1641978330000|2022-01-12 09:05:30|145.01|143.01|145.14|143.14|145.14|143.14|145.01|143.01|0
1641978340000|2022-01-12 09:05:40|145.01|143.01|145.28|143.28|145.35|143.35|145.01|143.01|0
1641978350000|2022-01-12 09:05:50|145.14|143.14|145.01|143.01|145.14|143.14|145.01|143.01|0
1641978360000|2022-01-12 09:06:00|145.14|143.14|145.28|143.28|145.42|143.42|145.14|143.14|0
1641978370000|2022-01-12 09:06:10|145.14|143.14|145.28|143.28|145.28|143.28|145.14|143.14|0
1641978380000|2022-01-12 09:06:20|145.14|143.14|145.08|143.08|145.14|143.14|145.08|143.08|0
1641978390000|2022-01-12 09:06:30|145.14|143.14|145.14|143.14|145.28|143.28|145.14|143.14|0
1641978400000|2022-01-12 09:06:40|145.42|143.42|145.56|143.56|145.56|143.56|145.42|143.42|0
1641978410000|2022-01-12 09:06:50|145.83|143.83|145.97|143.97|145.97|143.97|145.83|143.83|0
1641978420000|2022-01-12 09:07:00|145.69|143.69|145.69|143.69|145.69|143.69|145.69|143.69|0
1641978430000|2022-01-12 09:07:10|145.56|143.56|145.49|143.49|145.69|143.69|145.49|143.49|0
1641978440000|2022-01-12 09:07:20|145.56|143.56|145.69|143.69|145.69|143.69|145.56|143.56|0
1641978450000|2022-01-12 09:07:30|145.83|143.83|145.69|143.69|145.83|143.83|145.69|143.69|0
1641978460000|2022-01-12 09:07:40|145.83|143.83|145.83|143.83|145.83|143.83|145.83|143.83|0
1641978470000|2022-01-12 09:07:50|145.97|143.97|145.9|143.9|145.97|143.97|145.9|143.9|0
1641978480000|2022-01-12 09:08:00|145.83|143.83|145.69|143.69|145.97|143.97|145.69|143.69|0
1641978490000|2022-01-12 09:08:10|145.83|143.83|145.42|143.42|145.83|143.83|145.28|143.28|0
1641978500000|2022-01-12 09:08:20|145.56|143.56|145.56|143.56|145.56|143.56|145.56|143.56|0
1641978510000|2022-01-12 09:08:30|145.49|143.49|145.42|143.42|145.49|143.49|145.42|143.42|0
1641978520000|2022-01-12 09:08:40|145.49|143.49|145.42|143.42|145.49|143.49|145.28|143.28|0
1641978530000|2022-01-12 09:08:50|145.28|143.28|145.28|143.28|145.28|143.28|145.28|143.28|0
1641978540000|2022-01-12 09:09:00|145.42|143.42|145.56|143.56|145.56|143.56|145.42|143.42|0
1641978550000|2022-01-12 09:09:10|145.63|143.63|145.42|143.42|145.63|143.63|145.42|143.42|0
1641978560000|2022-01-12 09:09:20|145.55|143.55|145.55|143.55|145.55|143.55|145.55|143.55|0
1641978570000|2022-01-12 09:09:30|145.42|143.42|145.49|143.49|145.49|143.49|145.42|143.42|0
1641978580000|2022-01-12 09:09:40|145.69|143.69|145.69|143.69|145.76|143.76|145.69|143.69|0
1641978590000|2022-01-12 09:09:50|145.55|143.55|145.69|143.69|145.69|143.69|145.55|143.55|0
1641978600000|2022-01-12 09:10:00|145.55|143.55|145.55|143.55|145.63|143.63|145.55|143.55|0
1641978610000|2022-01-12 09:10:10|145.42|143.42|145.28|143.28|145.42|143.42|145.28|143.28|0
1641978620000|2022-01-12 09:10:20|145.21|143.21|145.28|143.28|145.28|143.28|145.21|143.21|0
1641978640000|2022-01-12 09:10:40|145.42|143.42|145.42|143.42|145.42|143.42|145.42|143.42|0
1641978650000|2022-01-12 09:10:50|145.69|143.69|145.9|143.9|145.9|143.9|145.69|143.69|0
1641978660000|2022-01-12 09:11:00|145.97|143.97|146.24|144.24|146.24|144.24|145.97|143.97|0
1641978670000|2022-01-12 09:11:10|145.97|143.97|145.97|143.97|146.04|144.04|145.97|143.97|0
1641978680000|2022-01-12 09:11:20|146.1|144.1|146.04|144.04|146.24|144.24|145.97|143.97|0
1641978690000|2022-01-12 09:11:30|145.97|143.97|145.97|143.97|145.97|143.97|145.83|143.83|0
1641978700000|2022-01-12 09:11:40|146.1|144.1|145.83|143.83|146.1|144.1|145.83|143.83|0
1641978710000|2022-01-12 09:11:50|145.69|143.69|145.35|143.35|145.69|143.69|145.35|143.35|0
1641978720000|2022-01-12 09:12:00|145.28|143.28|145.28|143.28|145.42|143.42|145.28|143.28|0
1641978730000|2022-01-12 09:12:10|145.55|143.55|145.69|143.69|145.69|143.69|145.55|143.55|0
1641978740000|2022-01-12 09:12:20|145.83|143.83|145.97|143.97|145.97|143.97|145.83|143.83|0
1641978750000|2022-01-12 09:12:30|146.1|144.1|145.9|143.9|146.1|144.1|145.9|143.9|0
1641978760000|2022-01-12 09:12:40|146.24|144.24|146.52|144.52|146.52|144.52|146.24|144.24|0
1641978770000|2022-01-12 09:12:50|146.38|144.38|146.52|144.52|146.52|144.52|146.38|144.38|0
1641978780000|2022-01-12 09:13:00|146.59|144.59|146.52|144.52|146.66|144.66|146.52|144.52|0
1641978790000|2022-01-12 09:13:10|146.45|144.45|146.31|144.31|146.45|144.45|146.31|144.31|0
1641978800000|2022-01-12 09:13:20|146.38|144.38|146.52|144.52|146.52|144.52|146.38|144.38|0
1641978810000|2022-01-12 09:13:30|146.38|144.38|146.38|144.38|146.38|144.38|146.38|144.38|0
1641978820000|2022-01-12 09:13:40|146.52|144.52|146.79|144.79|146.79|144.79|146.52|144.52|0
1641978830000|2022-01-12 09:13:50|146.66|144.66|146.38|144.38|146.66|144.66|146.38|144.38|0
1641978840000|2022-01-12 09:14:00|146.52|144.52|146.52|144.52|146.52|144.52|146.52|144.52|0
1641978860000|2022-01-12 09:14:20|146.38|144.38|146.38|144.38|146.38|144.38|146.38|144.38|0
1641978870000|2022-01-12 09:14:30|146.31|144.31|146.31|144.31|146.31|144.31|146.31|144.31|0
1641978880000|2022-01-12 09:14:40|146.24|144.24|146.59|144.59|146.59|144.59|146.24|144.24|0
1641978890000|2022-01-12 09:14:50|146.52|144.52|146.52|144.52|146.59|144.59|146.52|144.52|0
1641978900000|2022-01-12 09:15:00|146.38|144.38|146.65|144.65|146.65|144.65|146.38|144.38|0
1641978910000|2022-01-12 09:15:10|146.52|144.52|146.45|144.45|146.52|144.52|146.45|144.45|0
1641978920000|2022-01-12 09:15:20|146.52|144.52|146.52|144.52|146.52|144.52|146.38|144.38|0
1641978930000|2022-01-12 09:15:30|146.38|144.38|146.31|144.31|146.38|144.38|146.31|144.31|0
1641978940000|2022-01-12 09:15:40|146.24|144.24|145.96|143.96|146.24|144.24|145.96|143.96|0
1641978950000|2022-01-12 09:15:50|145.83|143.83|145.96|143.96|145.96|143.96|145.83|143.83|0
1641978960000|2022-01-12 09:16:00|145.83|143.83|145.83|143.83|145.83|143.83|145.83|143.83|0
1641978980000|2022-01-12 09:16:20|145.76|143.76|145.96|143.96|145.96|143.96|145.76|143.76|0
1641978990000|2022-01-12 09:16:30|145.9|143.9|145.83|143.83|145.9|143.9|145.69|143.69|0
1641979000000|2022-01-12 09:16:40|145.96|143.96|146.1|144.1|146.1|144.1|145.96|143.96|0
1641979010000|2022-01-12 09:16:50|145.9|143.9|145.9|143.9|145.9|143.9|145.83|143.83|0
1641979020000|2022-01-12 09:17:00|145.96|143.96|145.96|143.96|145.96|143.96|145.83|143.83|0
1641979030000|2022-01-12 09:17:10|146.24|144.24|146.38|144.38|146.45|144.45|146.24|144.24|0
1641979040000|2022-01-12 09:17:20|146.24|144.24|146.24|144.24|146.24|144.24|146.17|144.17|0
1641979050000|2022-01-12 09:17:30|146.1|144.1|146.24|144.24|146.24|144.24|146.1|144.1|0
1641979060000|2022-01-12 09:17:40|146.38|144.38|146.38|144.38|146.38|144.38|146.38|144.38|0
1641979070000|2022-01-12 09:17:50|146.17|144.17|146.24|144.24|146.24|144.24|146.17|144.17|0
1641979080000|2022-01-12 09:18:00|146.17|144.17|146.31|144.31|146.38|144.38|146.17|144.17|0
1641979090000|2022-01-12 09:18:10|146.24|144.24|146.24|144.24|146.24|144.24|146.24|144.24|0
1641979100000|2022-01-12 09:18:20|146.38|144.38|146.24|144.24|146.38|144.38|146.24|144.24|0
1641979110000|2022-01-12 09:18:30|146.38|144.38|146.24|144.24|146.38|144.38|146.24|144.24|0
1641979120000|2022-01-12 09:18:40|146.1|144.1|146.1|144.1|146.1|144.1|146.03|144.03|0
1641979130000|2022-01-12 09:18:50|146.17|144.17|146.17|144.17|146.17|144.17|146.1|144.1|0
1641979140000|2022-01-12 09:19:00|146.1|144.1|145.96|143.96|146.1|144.1|145.82|143.82|0
1641979150000|2022-01-12 09:19:10|145.9|143.9|145.9|143.9|145.9|143.9|145.82|143.82|0
1641979160000|2022-01-12 09:19:20|145.96|143.96|145.9|143.9|145.96|143.96|145.9|143.9|0
1641979170000|2022-01-12 09:19:30|145.69|143.69|145.55|143.55|145.69|143.69|145.55|143.55|0
1641979180000|2022-01-12 09:19:40|145.41|143.41|145.27|143.27|145.41|143.41|145.27|143.27|0
1641979190000|2022-01-12 09:19:50|145.41|143.41|145.41|143.41|145.41|143.41|145.41|143.41|0
1641979200000|2022-01-12 09:20:00|145.27|143.27|145.27|143.27|145.27|143.27|145.27|143.27|0
1641979210000|2022-01-12 09:20:10|145.41|143.41|145.55|143.55|145.69|143.69|145.41|143.41|0
1641979220000|2022-01-12 09:20:20|145.41|143.41|145.27|143.27|145.41|143.41|145.27|143.27|0
1641979230000|2022-01-12 09:20:30|145|143|145|143|145|143|145|143|0
1641979240000|2022-01-12 09:20:40|144.86|142.86|144.59|142.59|144.86|142.86|144.59|142.59|0
1641979250000|2022-01-12 09:20:50|144.72|142.72|144.59|142.59|144.72|142.72|144.59|142.59|0
1641979260000|2022-01-12 09:21:00|144.45|142.45|144.18|142.18|144.45|142.45|144.18|142.18|0
1641979270000|2022-01-12 09:21:10|144.04|142.04|144.18|142.18|144.18|142.18|144.04|142.04|0
1641979280000|2022-01-12 09:21:20|144.31|142.31|144.31|142.31|144.31|142.31|144.31|142.31|0
1641979290000|2022-01-12 09:21:30|144.18|142.18|144.18|142.18|144.18|142.18|144.18|142.18|0
1641979300000|2022-01-12 09:21:40|144.31|142.31|144.31|142.31|144.31|142.31|144.31|142.31|0
1641979310000|2022-01-12 09:21:50|144.25|142.25|144.18|142.18|144.25|142.25|144.18|142.18|0
1641979320000|2022-01-12 09:22:00|144.31|142.31|144.18|142.18|144.31|142.31|144.18|142.18|0
1641979330000|2022-01-12 09:22:10|144.17|142.17|144.04|142.04|144.17|142.17|144.04|142.04|0
1641979340000|2022-01-12 09:22:20|143.97|141.97|143.97|141.97|143.97|141.97|143.97|141.97|0
1641979350000|2022-01-12 09:22:30|143.9|141.9|144.04|142.04|144.04|142.04|143.9|141.9|0
1641979360000|2022-01-12 09:22:40|144.31|142.31|144.31|142.31|144.31|142.31|144.25|142.25|0
1641979370000|2022-01-12 09:22:50|144.25|142.25|144.11|142.11|144.25|142.25|144.11|142.11|0
1641979380000|2022-01-12 09:23:00|144.04|142.04|143.76|141.76|144.04|142.04|143.76|141.76|0
1641979390000|2022-01-12 09:23:10|143.9|141.9|143.9|141.9|143.9|141.9|143.9|141.9|0
1641979400000|2022-01-12 09:23:20|144.04|142.04|144.04|142.04|144.04|142.04|144.04|142.04|0
1641979410000|2022-01-12 09:23:30|143.9|141.9|143.9|141.9|144.04|142.04|143.9|141.9|0
1641979420000|2022-01-12 09:23:40|144.04|142.04|144.04|142.04|144.04|142.04|144.04|142.04|0
1641979430000|2022-01-12 09:23:50|144.17|142.17|144.31|142.31|144.31|142.31|144.17|142.17|0
1641979440000|2022-01-12 09:24:00|144.24|142.24|144.17|142.17|144.31|142.31|144.17|142.17|0
1641979450000|2022-01-12 09:24:10|144.11|142.11|144.11|142.11|144.11|142.11|144.11|142.11|0
1641979460000|2022-01-12 09:24:20|144.04|142.04|144.04|142.04|144.04|142.04|143.97|141.97|0
1641979480000|2022-01-12 09:24:40|143.9|141.9|143.63|141.63|143.9|141.9|143.63|141.63|0
1641979500000|2022-01-12 09:25:00|143.49|141.49|143.35|141.35|143.49|141.49|143.22|141.22|0
1641979510000|2022-01-12 09:25:10|143.22|141.22|143.08|141.08|143.22|141.22|143.08|141.08|0
1641979540000|2022-01-12 09:25:40|143.15|141.15|143.08|141.08|143.15|141.15|143.08|141.08|0
1641979550000|2022-01-12 09:25:50|143.02|141.02|142.67|140.67|143.08|141.08|142.67|140.67|0
1641979560000|2022-01-12 09:26:00|142.81|140.81|142.94|140.94|142.94|140.94|142.81|140.81|0
1641979570000|2022-01-12 09:26:10|143.08|141.08|143.08|141.08|143.08|141.08|143.08|141.08|0
1641979580000|2022-01-12 09:26:20|142.94|140.94|142.94|140.94|143.08|141.08|142.94|140.94|0
1641979590000|2022-01-12 09:26:30|143.08|141.08|143.22|141.22|143.22|141.22|143.08|141.08|0
1641979600000|2022-01-12 09:26:40|143.35|141.35|143.22|141.22|143.35|141.35|143.22|141.22|0
1641979610000|2022-01-12 09:26:50|143.08|141.08|143.22|141.22|143.22|141.22|143.08|141.08|0
1641979620000|2022-01-12 09:27:00|143.08|141.08|143.22|141.22|143.22|141.22|143.08|141.08|0
1641979630000|2022-01-12 09:27:10|143.35|141.35|143.22|141.22|143.35|141.35|143.22|141.22|0
1641979640000|2022-01-12 09:27:20|143.15|141.15|142.94|140.94|143.15|141.15|142.94|140.94|0
1641979660000|2022-01-12 09:27:40|143.08|141.08|142.81|140.81|143.08|141.08|142.81|140.81|0
1641979670000|2022-01-12 09:27:50|142.94|140.94|142.94|140.94|142.94|140.94|142.94|140.94|0
1641979680000|2022-01-12 09:28:00|142.81|140.81|142.81|140.81|142.81|140.81|142.81|140.81|0
1641979690000|2022-01-12 09:28:10|142.94|140.94|143.08|141.08|143.08|141.08|142.94|140.94|0
1641979700000|2022-01-12 09:28:20|143.01|141.01|142.94|140.94|143.01|141.01|142.94|140.94|0
1641979710000|2022-01-12 09:28:30|143.01|141.01|142.81|140.81|143.01|141.01|142.81|140.81|0
1641979720000|2022-01-12 09:28:40|142.74|140.74|142.61|140.61|142.74|140.74|142.61|140.61|0
1641979730000|2022-01-12 09:28:50|142.67|140.67|142.54|140.54|142.67|140.67|142.54|140.54|0
1641979740000|2022-01-12 09:29:00|142.67|140.67|142.67|140.67|142.67|140.67|142.67|140.67|0
1641979760000|2022-01-12 09:29:20|142.61|140.61|142.67|140.67|142.67|140.67|142.61|140.61|0
1641979770000|2022-01-12 09:29:30|142.54|140.54|142.67|140.67|142.67|140.67|142.54|140.54|0
1641979780000|2022-01-12 09:29:40|142.54|140.54|142.26|140.26|142.54|140.54|142.26|140.26|0
1641979790000|2022-01-12 09:29:50|142.33|140.33|141.99|139.99|142.33|140.33|141.99|139.99|0
1641979800000|2022-01-12 09:30:00|141.86|139.86|141.99|139.99|141.99|139.99|141.86|139.86|0
1641979810000|2022-01-12 09:30:10|142.13|140.13|141.99|139.99|142.13|140.13|141.99|139.99|0
1641979820000|2022-01-12 09:30:20|142.13|140.13|142.26|140.26|142.26|140.26|142.13|140.13|0
1641979830000|2022-01-12 09:30:30|142.13|140.13|142.26|140.26|142.26|140.26|142.13|140.13|0
1641979840000|2022-01-12 09:30:40|142.13|140.13|142.13|140.13|142.13|140.13|142.13|140.13|0
1641979850000|2022-01-12 09:30:50|142.26|140.26|142.4|140.4|142.4|140.4|142.26|140.26|0
1641979860000|2022-01-12 09:31:00|142.53|140.53|142.6|140.6|142.6|140.6|142.53|140.53|0
1641979870000|2022-01-12 09:31:10|142.67|140.67|142.81|140.81|142.81|140.81|142.67|140.67|0
1641979880000|2022-01-12 09:31:20|142.94|140.94|143.08|141.08|143.08|141.08|142.94|140.94|0
1641979890000|2022-01-12 09:31:30|143.15|141.15|143.08|141.08|143.21|141.21|143.08|141.08|0
1641979900000|2022-01-12 09:31:40|143.21|141.21|143.21|141.21|143.21|141.21|143.21|141.21|0
1641979920000|2022-01-12 09:32:00|143.35|141.35|143.35|141.35|143.35|141.35|143.35|141.35|0
1641979930000|2022-01-12 09:32:10|143.21|141.21|143.21|141.21|143.21|141.21|143.21|141.21|0
1641979940000|2022-01-12 09:32:20|143.15|141.15|143.35|141.35|143.35|141.35|143.15|141.15|0
1641979950000|2022-01-12 09:32:30|143.21|141.21|143.21|141.21|143.21|141.21|143.21|141.21|0
1641979960000|2022-01-12 09:32:40|143.35|141.35|143.35|141.35|143.35|141.35|143.35|141.35|0
1641979970000|2022-01-12 09:32:50|143.42|141.42|143.49|141.49|143.49|141.49|143.42|141.42|0
1641979980000|2022-01-12 09:33:00|143.62|141.62|143.62|141.62|143.62|141.62|143.56|141.56|0
1641979990000|2022-01-12 09:33:10|143.49|141.49|143.76|141.76|143.76|141.76|143.49|141.49|0
1641980010000|2022-01-12 09:33:30|143.89|141.89|143.76|141.76|143.89|141.89|143.76|141.76|0
1641980020000|2022-01-12 09:33:40|143.62|141.62|143.62|141.62|143.62|141.62|143.62|141.62|0
1641980040000|2022-01-12 09:34:00|143.76|141.76|143.48|141.48|143.76|141.76|143.48|141.48|0
1641980050000|2022-01-12 09:34:10|143.62|141.62|143.62|141.62|143.62|141.62|143.62|141.62|0
1641980070000|2022-01-12 09:34:30|143.48|141.48|143.76|141.76|143.76|141.76|143.48|141.48|0
1641980080000|2022-01-12 09:34:40|143.69|141.69|143.62|141.62|143.69|141.69|143.62|141.62|0
1641980090000|2022-01-12 09:34:50|143.35|141.35|143.35|141.35|143.35|141.35|143.35|141.35|0
1641980100000|2022-01-12 09:35:00|143.48|141.48|143.28|141.28|143.48|141.48|143.28|141.28|0
1641980110000|2022-01-12 09:35:10|143.35|141.35|143.35|141.35|143.35|141.35|143.35|141.35|0
1641980120000|2022-01-12 09:35:20|143.21|141.21|143.08|141.08|143.21|141.21|143.08|141.08|0
1641980130000|2022-01-12 09:35:30|143.15|141.15|143.15|141.15|143.15|141.15|143.15|141.15|0
1641980140000|2022-01-12 09:35:40|143.08|141.08|143.21|141.21|143.21|141.21|143.08|141.08|0
1641980150000|2022-01-12 09:35:50|143.35|141.35|143.28|141.28|143.35|141.35|143.21|141.21|0
1641980160000|2022-01-12 09:36:00|143.21|141.21|143.28|141.28|143.35|141.35|143.21|141.21|0
1641980170000|2022-01-12 09:36:10|143.21|141.21|142.94|140.94|143.21|141.21|142.94|140.94|0
1641980200000|2022-01-12 09:36:40|143.01|141.01|142.94|140.94|143.01|141.01|142.94|140.94|0
1641980210000|2022-01-12 09:36:50|143.07|141.07|143.15|141.15|143.21|141.21|143.07|141.07|0
1641980220000|2022-01-12 09:37:00|143.21|141.21|143.35|141.35|143.35|141.35|143.21|141.21|0
1641980230000|2022-01-12 09:37:10|143.21|141.21|143.35|141.35|143.35|141.35|143.21|141.21|0
1641980240000|2022-01-12 09:37:20|143.21|141.21|143.14|141.14|143.21|141.21|143.14|141.14|0
1641980250000|2022-01-12 09:37:30|143.07|141.07|143.21|141.21|143.21|141.21|143.07|141.07|0
1641980260000|2022-01-12 09:37:40|143.07|141.07|143.01|141.01|143.14|141.14|143.01|141.01|0
1641980270000|2022-01-12 09:37:50|143.07|141.07|143.14|141.14|143.21|141.21|143.07|141.07|0
1641980280000|2022-01-12 09:38:00|143.21|141.21|143.21|141.21|143.21|141.21|143.07|141.07|0
1641980290000|2022-01-12 09:38:10|143.35|141.35|143.48|141.48|143.48|141.48|143.35|141.35|0
1641980300000|2022-01-12 09:38:20|143.62|141.62|143.75|141.75|143.75|141.75|143.62|141.62|0
1641980310000|2022-01-12 09:38:30|143.62|141.62|143.62|141.62|143.62|141.62|143.62|141.62|0
1641980320000|2022-01-12 09:38:40|143.75|141.75|143.75|141.75|143.75|141.75|143.75|141.75|0
1641980330000|2022-01-12 09:38:50|143.69|141.69|143.89|141.89|143.89|141.89|143.69|141.69|0
1641980340000|2022-01-12 09:39:00|144.03|142.03|144.1|142.1|144.1|142.1|144.03|142.03|0
1641980350000|2022-01-12 09:39:10|143.89|141.89|144.03|142.03|144.03|142.03|143.89|141.89|0
1641980360000|2022-01-12 09:39:20|143.89|141.89|144.03|142.03|144.03|142.03|143.89|141.89|0
1641980370000|2022-01-12 09:39:30|144.1|142.1|144.1|142.1|144.1|142.1|144.1|142.1|0
1641980380000|2022-01-12 09:39:40|144.16|142.16|144.03|142.03|144.16|142.16|144.03|142.03|0
1641980390000|2022-01-12 09:39:50|143.89|141.89|143.75|141.75|143.89|141.89|143.75|141.75|0
1641980400000|2022-01-12 09:40:00|143.89|141.89|143.75|141.75|143.89|141.89|143.75|141.75|0
1641980410000|2022-01-12 09:40:10|143.82|141.82|143.75|141.75|143.82|141.82|143.75|141.75|0
1641980420000|2022-01-12 09:40:20|143.62|141.62|143.62|141.62|143.62|141.62|143.62|141.62|0
1641980440000|2022-01-12 09:40:40|143.48|141.48|143.48|141.48|143.48|141.48|143.48|141.48|0
1641980450000|2022-01-12 09:40:50|143.55|141.55|143.48|141.48|143.55|141.55|143.48|141.48|0
1641980460000|2022-01-12 09:41:00|143.34|141.34|143.21|141.21|143.34|141.34|143.21|141.21|0
1641980470000|2022-01-12 09:41:10|143.34|141.34|143.34|141.34|143.34|141.34|143.34|141.34|0
1641980480000|2022-01-12 09:41:20|143.55|141.55|143.55|141.55|143.55|141.55|143.55|141.55|0
1641980490000|2022-01-12 09:41:30|143.62|141.62|143.48|141.48|143.62|141.62|143.48|141.48|0
1641980500000|2022-01-12 09:41:40|143.62|141.62|143.48|141.48|143.62|141.62|143.48|141.48|0
1641980510000|2022-01-12 09:41:50|143.34|141.34|143.34|141.34|143.48|141.48|143.34|141.34|0
1641980520000|2022-01-12 09:42:00|143.41|141.41|143.48|141.48|143.48|141.48|143.41|141.41|0
1641980530000|2022-01-12 09:42:10|143.41|141.41|143.34|141.34|143.41|141.41|143.34|141.34|0
1641980540000|2022-01-12 09:42:20|143.21|141.21|143.34|141.34|143.34|141.34|143.21|141.21|0
1641980550000|2022-01-12 09:42:30|143.21|141.21|143.07|141.07|143.21|141.21|143.07|141.07|0
1641980580000|2022-01-12 09:43:00|142.93|140.93|142.93|140.93|142.93|140.93|142.93|140.93|0
1641980590000|2022-01-12 09:43:10|143.07|141.07|143.21|141.21|143.21|141.21|143.07|141.07|0
1641980600000|2022-01-12 09:43:20|143.28|141.28|143.41|141.41|143.41|141.41|143.21|141.21|0
1641980610000|2022-01-12 09:43:30|143.48|141.48|143.41|141.41|143.48|141.48|143.41|141.41|0
1641980620000|2022-01-12 09:43:40|143.34|141.34|143.34|141.34|143.41|141.41|143.34|141.34|0
1641980630000|2022-01-12 09:43:50|143.41|141.41|143.34|141.34|143.41|141.41|143.34|141.34|0
1641980640000|2022-01-12 09:44:00|143.48|141.48|143.14|141.14|143.48|141.48|143.14|141.14|0
1641980650000|2022-01-12 09:44:10|143.07|141.07|143.48|141.48|143.48|141.48|143.07|141.07|0
1641980660000|2022-01-12 09:44:20|143.41|141.41|143.41|141.41|143.41|141.41|143.41|141.41|0
1641980670000|2022-01-12 09:44:30|143.34|141.34|143.28|141.28|143.34|141.34|143.28|141.28|0
1641980680000|2022-01-12 09:44:40|143.21|141.21|143.21|141.21|143.21|141.21|143.21|141.21|0
1641980690000|2022-01-12 09:44:50|143.07|141.07|143.07|141.07|143.14|141.14|143.07|141.07|0
1641980700000|2022-01-12 09:45:00|143.21|141.21|143.34|141.34|143.34|141.34|143.21|141.21|0
1641980710000|2022-01-12 09:45:10|143.48|141.48|143.21|141.21|143.48|141.48|143.21|141.21|0
1641980720000|2022-01-12 09:45:20|143.07|141.07|143.21|141.21|143.21|141.21|143.07|141.07|0
1641980730000|2022-01-12 09:45:30|143.28|141.28|143.34|141.34|143.34|141.34|143.2|141.2|0
1641980740000|2022-01-12 09:45:40|143.2|141.2|143.07|141.07|143.2|141.2|143.07|141.07|0
1641980750000|2022-01-12 09:45:50|143.2|141.2|143.2|141.2|143.34|141.34|143.2|141.2|0
1641980760000|2022-01-12 09:46:00|143.07|141.07|143.07|141.07|143.07|141.07|143.07|141.07|0
1641980770000|2022-01-12 09:46:10|143.2|141.2|143.2|141.2|143.2|141.2|143.07|141.07|0
1641980780000|2022-01-12 09:46:20|143.14|141.14|143.07|141.07|143.14|141.14|143.07|141.07|0
1641980790000|2022-01-12 09:46:30|142.93|140.93|143|141|143|141|142.93|140.93|0
1641980800000|2022-01-12 09:46:40|142.93|140.93|142.8|140.8|142.93|140.93|142.8|140.8|0
1641980820000|2022-01-12 09:47:00|142.87|140.87|142.66|140.66|142.93|140.93|142.66|140.66|0
1641980830000|2022-01-12 09:47:10|142.8|140.8|142.66|140.66|142.8|140.8|142.66|140.66|0
1641980840000|2022-01-12 09:47:20|142.52|140.52|142.66|140.66|142.66|140.66|142.52|140.52|0
1641980850000|2022-01-12 09:47:30|142.52|140.52|142.66|140.66|142.66|140.66|142.52|140.52|0
1641980860000|2022-01-12 09:47:40|142.52|140.52|142.52|140.52|142.66|140.66|142.52|140.52|0
1641980870000|2022-01-12 09:47:50|142.59|140.59|142.52|140.52|142.66|140.66|142.52|140.52|0
1641980880000|2022-01-12 09:48:00|142.46|140.46|142.52|140.52|142.59|140.59|142.46|140.46|0
1641980890000|2022-01-12 09:48:10|142.39|140.39|142.52|140.52|142.52|140.52|142.39|140.39|0
1641980900000|2022-01-12 09:48:20|142.46|140.46|142.52|140.52|142.52|140.52|142.46|140.46|0
1641980910000|2022-01-12 09:48:30|142.39|140.39|142.66|140.66|142.66|140.66|142.39|140.39|0
1641980920000|2022-01-12 09:48:40|142.52|140.52|142.52|140.52|142.52|140.52|142.52|140.52|0
1641980940000|2022-01-12 09:49:00|142.46|140.46|142.46|140.46|142.46|140.46|142.46|140.46|0
1641980950000|2022-01-12 09:49:10|142.52|140.52|142.25|140.25|142.52|140.52|142.25|140.25|0
1641980960000|2022-01-12 09:49:20|142.32|140.32|142.39|140.39|142.39|140.39|142.25|140.25|0
1641980970000|2022-01-12 09:49:30|142.25|140.25|142.39|140.39|142.39|140.39|142.25|140.25|0
1641980990000|2022-01-12 09:49:50|142.25|140.25|142.39|140.39|142.39|140.39|142.25|140.25|0
1641981000000|2022-01-12 09:50:00|142.25|140.25|142.39|140.39|142.39|140.39|142.25|140.25|0
1641981010000|2022-01-12 09:50:10|142.25|140.25|142.39|140.39|142.39|140.39|142.25|140.25|0
1641981020000|2022-01-12 09:50:20|142.52|140.52|142.25|140.25|142.52|140.52|142.25|140.25|0
1641981030000|2022-01-12 09:50:30|142.39|140.39|142.39|140.39|142.39|140.39|142.39|140.39|0
1641981060000|2022-01-12 09:51:00|142.25|140.25|142.11|140.11|142.25|140.25|142.11|140.11|0
1641981070000|2022-01-12 09:51:10|141.98|139.98|141.98|139.98|141.98|139.98|141.98|139.98|0
1641981080000|2022-01-12 09:51:20|141.84|139.84|141.84|139.84|141.84|139.84|141.84|139.84|0
1641981090000|2022-01-12 09:51:30|141.91|139.91|141.98|139.98|141.98|139.98|141.91|139.91|0
1641981100000|2022-01-12 09:51:40|142.11|140.11|142.11|140.11|142.11|140.11|142.11|140.11|0
1641981110000|2022-01-12 09:51:50|141.98|139.98|142.11|140.11|142.11|140.11|141.98|139.98|0
1641981120000|2022-01-12 09:52:00|142.25|140.25|142.11|140.11|142.25|140.25|142.11|140.11|0
1641981130000|2022-01-12 09:52:10|142.25|140.25|142.11|140.11|142.25|140.25|142.11|140.11|0
1641981150000|2022-01-12 09:52:30|141.98|139.98|141.98|139.98|141.98|139.98|141.98|139.98|0
1641981160000|2022-01-12 09:52:40|142.11|140.11|142.11|140.11|142.11|140.11|142.11|140.11|0
1641981170000|2022-01-12 09:52:50|142.05|140.05|142.11|140.11|142.11|140.11|142.05|140.05|0
1641981180000|2022-01-12 09:53:00|141.98|139.98|141.98|139.98|141.98|139.98|141.98|139.98|0
1641981190000|2022-01-12 09:53:10|141.84|139.84|141.84|139.84|141.98|139.98|141.84|139.84|0
1641981210000|2022-01-12 09:53:30|141.78|139.78|141.78|139.78|141.78|139.78|141.78|139.78|0
1641981220000|2022-01-12 09:53:40|141.84|139.84|141.84|139.84|141.84|139.84|141.71|139.71|0
1641981230000|2022-01-12 09:53:50|141.78|139.78|141.71|139.71|141.84|139.84|141.71|139.71|0
1641981240000|2022-01-12 09:54:00|141.57|139.57|141.57|139.57|141.57|139.57|141.57|139.57|0
1641981270000|2022-01-12 09:54:30|141.17|139.17|141.17|139.17|141.17|139.17|141.17|139.17|0
1641981280000|2022-01-12 09:54:40|141.1|139.1|141.1|139.1|141.1|139.1|141.1|139.1|0
1641981290000|2022-01-12 09:54:50|141.03|139.03|141.03|139.03|141.1|139.1|141.03|139.03|0
1641981300000|2022-01-12 09:55:00|141.17|139.17|141.17|139.17|141.17|139.17|141.17|139.17|0
1641981310000|2022-01-12 09:55:10|141.44|139.44|141.3|139.3|141.44|139.44|141.3|139.3|0
1641981320000|2022-01-12 09:55:20|141.44|139.44|141.44|139.44|141.44|139.44|141.44|139.44|0
1641981330000|2022-01-12 09:55:30|141.3|139.3|141.3|139.3|141.3|139.3|141.3|139.3|0
1641981340000|2022-01-12 09:55:40|141.17|139.17|141.03|139.03|141.17|139.17|141.03|139.03|0
1641981350000|2022-01-12 09:55:50|141.17|139.17|141.1|139.1|141.17|139.17|141.1|139.1|0
1641981360000|2022-01-12 09:56:00|141.03|139.03|141.3|139.3|141.3|139.3|141.03|139.03|0
1641981370000|2022-01-12 09:56:10|141.43|139.43|141.16|139.16|141.43|139.43|141.16|139.16|0
1641981380000|2022-01-12 09:56:20|141.3|139.3|141.43|139.43|141.43|139.43|141.3|139.3|0
1641981390000|2022-01-12 09:56:30|141.57|139.57|141.57|139.57|141.57|139.57|141.57|139.57|0
1641981400000|2022-01-12 09:56:40|141.7|139.7|141.84|139.84|141.84|139.84|141.7|139.7|0
1641981410000|2022-01-12 09:56:50|141.7|139.7|141.7|139.7|141.7|139.7|141.7|139.7|0
1641981420000|2022-01-12 09:57:00|141.57|139.57|141.84|139.84|141.84|139.84|141.57|139.57|0
1641981430000|2022-01-12 09:57:10|141.7|139.7|141.7|139.7|141.84|139.84|141.7|139.7|0
1641981440000|2022-01-12 09:57:20|141.77|139.77|141.7|139.7|141.77|139.77|141.7|139.7|0
1641981450000|2022-01-12 09:57:30|141.84|139.84|141.91|139.91|141.91|139.91|141.84|139.84|0
1641981460000|2022-01-12 09:57:40|141.98|139.98|141.97|139.97|142.11|140.11|141.97|139.97|0
1641981470000|2022-01-12 09:57:50|142.05|140.05|142.11|140.11|142.11|140.11|142.05|140.05|0
1641981480000|2022-01-12 09:58:00|141.97|139.97|141.97|139.97|141.97|139.97|141.97|139.97|0
1641981490000|2022-01-12 09:58:10|141.57|139.57|141.57|139.57|141.57|139.57|141.57|139.57|0
1641981500000|2022-01-12 09:58:20|141.7|139.7|141.16|139.16|141.7|139.7|141.16|139.16|0
1641981510000|2022-01-12 09:58:30|141.03|139.03|141.03|139.03|141.1|139.1|141.03|139.03|0
1641981520000|2022-01-12 09:58:40|141.1|139.1|141.3|139.3|141.3|139.3|141.03|139.03|0
1641981530000|2022-01-12 09:58:50|141.37|139.37|141.43|139.43|141.43|139.43|141.37|139.37|0
1641981540000|2022-01-12 09:59:00|141.3|139.3|141.3|139.3|141.3|139.3|141.3|139.3|0
1641981550000|2022-01-12 09:59:10|141.43|139.43|141.43|139.43|141.43|139.43|141.43|139.43|0
1641981560000|2022-01-12 09:59:20|141.3|139.3|141.43|139.43|141.43|139.43|141.3|139.3|0
1641981570000|2022-01-12 09:59:30|141.37|139.37|141.43|139.43|141.57|139.57|141.37|139.37|0
1641981590000|2022-01-12 09:59:50|141.37|139.37|141.3|139.3|141.37|139.37|141.3|139.3|0
1641981600000|2022-01-12 10:00:00|141.03|139.03|140.96|138.96|141.03|139.03|140.89|138.89|0
1641981610000|2022-01-12 10:00:10|140.89|138.89|140.62|138.62|140.89|138.89|140.62|138.62|0
1641981620000|2022-01-12 10:00:20|140.49|138.49|140.49|138.49|140.49|138.49|140.49|138.49|0
1641981640000|2022-01-12 10:00:40|140.62|138.62|140.76|138.76|140.76|138.76|140.62|138.62|0
1641981650000|2022-01-12 10:00:50|140.83|138.83|140.89|138.89|140.89|138.89|140.76|138.76|0
1641981660000|2022-01-12 10:01:00|141.03|139.03|140.62|138.62|141.03|139.03|140.62|138.62|0
1641981670000|2022-01-12 10:01:10|140.76|138.76|140.89|138.89|140.89|138.89|140.76|138.76|0
1641981680000|2022-01-12 10:01:20|140.76|138.76|141.03|139.03|141.03|139.03|140.76|138.76|0
1641981690000|2022-01-12 10:01:30|141.16|139.16|141.03|139.03|141.16|139.16|141.03|139.03|0
1641981700000|2022-01-12 10:01:40|140.96|138.96|141.03|139.03|141.03|139.03|140.96|138.96|0
1641981720000|2022-01-12 10:02:00|140.89|138.89|140.89|138.89|140.89|138.89|140.89|138.89|0
1641981730000|2022-01-12 10:02:10|140.76|138.76|140.89|138.89|140.89|138.89|140.76|138.76|0
1641981740000|2022-01-12 10:02:20|140.96|138.96|140.83|138.83|140.96|138.96|140.83|138.83|0
1641981750000|2022-01-12 10:02:30|140.76|138.76|140.89|138.89|140.89|138.89|140.69|138.69|0
1641981760000|2022-01-12 10:02:40|140.96|138.96|141.03|139.03|141.03|139.03|140.96|138.96|0
1641981770000|2022-01-12 10:02:50|140.89|138.89|140.89|138.89|140.89|138.89|140.89|138.89|0
1641981780000|2022-01-12 10:03:00|141.16|139.16|141.03|139.03|141.16|139.16|141.03|139.03|0
1641981790000|2022-01-12 10:03:10|141.16|139.16|141.16|139.16|141.16|139.16|141.03|139.03|0
1641981800000|2022-01-12 10:03:20|141.03|139.03|141.03|139.03|141.03|139.03|141.03|139.03|0
1641981810000|2022-01-12 10:03:30|141.16|139.16|141.16|139.16|141.16|139.16|141.16|139.16|0
1641981830000|2022-01-12 10:03:50|141.29|139.29|141.16|139.16|141.29|139.29|141.16|139.16|0
1641981840000|2022-01-12 10:04:00|141.02|139.02|141.02|139.02|141.02|139.02|141.02|139.02|0
1641981850000|2022-01-12 10:04:10|141.16|139.16|141.36|139.36|141.36|139.36|141.16|139.16|0
1641981860000|2022-01-12 10:04:20|141.29|139.29|141.29|139.29|141.29|139.29|141.29|139.29|0
1641981880000|2022-01-12 10:04:40|141.36|139.36|141.5|139.5|141.5|139.5|141.36|139.36|0
1641981900000|2022-01-12 10:05:00|141.56|139.56|141.56|139.56|141.56|139.56|141.43|139.43|0
1641981910000|2022-01-12 10:05:10|141.29|139.29|141.36|139.36|141.43|139.43|141.29|139.29|0
1641981920000|2022-01-12 10:05:20|141.43|139.43|141.56|139.56|141.56|139.56|141.43|139.43|0
1641981930000|2022-01-12 10:05:30|141.63|139.63|141.7|139.7|141.83|139.83|141.63|139.63|0
1641981950000|2022-01-12 10:05:50|141.83|139.83|141.56|139.56|141.83|139.83|141.56|139.56|0
1641981960000|2022-01-12 10:06:00|141.63|139.63|141.56|139.56|141.63|139.63|141.56|139.56|0
1641981970000|2022-01-12 10:06:10|141.7|139.7|141.56|139.56|141.7|139.7|141.56|139.56|0
1641981980000|2022-01-12 10:06:20|141.7|139.7|141.7|139.7|141.7|139.7|141.7|139.7|0
1641982000000|2022-01-12 10:06:40|141.56|139.56|141.7|139.7|141.7|139.7|141.56|139.56|0
1641982020000|2022-01-12 10:07:00|141.83|139.83|142.24|140.24|142.24|140.24|141.83|139.83|0
1641982030000|2022-01-12 10:07:10|142.38|140.38|142.24|140.24|142.38|140.38|142.24|140.24|0
1641982040000|2022-01-12 10:07:20|142.1|140.1|141.97|139.97|142.1|140.1|141.97|139.97|0
1641982050000|2022-01-12 10:07:30|142.1|140.1|142.1|140.1|142.1|140.1|142.1|140.1|0
1641982060000|2022-01-12 10:07:40|141.97|139.97|142.1|140.1|142.1|140.1|141.83|139.83|0
1641982070000|2022-01-12 10:07:50|142.24|140.24|142.24|140.24|142.24|140.24|142.24|140.24|0
1641982080000|2022-01-12 10:08:00|142.31|140.31|142.1|140.1|142.31|140.31|142.1|140.1|0
1641982090000|2022-01-12 10:08:10|142.24|140.24|142.51|140.51|142.51|140.51|142.24|140.24|0
1641982100000|2022-01-12 10:08:20|142.78|140.78|142.78|140.78|142.78|140.78|142.72|140.72|0
1641982110000|2022-01-12 10:08:30|142.92|140.92|142.65|140.65|142.92|140.92|142.65|140.65|0
1641982120000|2022-01-12 10:08:40|142.51|140.51|142.37|140.37|142.51|140.51|142.37|140.37|0
1641982130000|2022-01-12 10:08:50|142.17|140.17|142.1|140.1|142.24|140.24|142.1|140.1|0
1641982140000|2022-01-12 10:09:00|142.24|140.24|142.37|140.37|142.37|140.37|142.17|140.17|0
1641982150000|2022-01-12 10:09:10|142.24|140.24|142.1|140.1|142.24|140.24|142.1|140.1|0
1641982160000|2022-01-12 10:09:20|142.24|140.24|142.24|140.24|142.24|140.24|142.17|140.17|0
1641982170000|2022-01-12 10:09:30|142.1|140.1|142.24|140.24|142.24|140.24|142.1|140.1|0
1641982180000|2022-01-12 10:09:40|142.44|140.44|142.44|140.44|142.44|140.44|142.37|140.37|0
1641982190000|2022-01-12 10:09:50|142.37|140.37|142.65|140.65|142.65|140.65|142.37|140.37|0
1641982200000|2022-01-12 10:10:00|142.51|140.51|142.51|140.51|142.51|140.51|142.37|140.37|0
1641982210000|2022-01-12 10:10:10|142.37|140.37|142.37|140.37|142.44|140.44|142.37|140.37|0
1641982220000|2022-01-12 10:10:20|142.51|140.51|142.51|140.51|142.51|140.51|142.51|140.51|0
1641982240000|2022-01-12 10:10:40|142.58|140.58|142.64|140.64|142.65|140.65|142.58|140.58|0
1641982250000|2022-01-12 10:10:50|142.51|140.51|142.58|140.58|142.58|140.58|142.51|140.51|0
1641982260000|2022-01-12 10:11:00|142.92|140.92|143.05|141.05|143.05|141.05|142.92|140.92|0
1641982270000|2022-01-12 10:11:10|143.19|141.19|143.19|141.19|143.19|141.19|143.19|141.19|0
1641982280000|2022-01-12 10:11:20|143.26|141.26|143.19|141.19|143.26|141.26|143.19|141.19|0
1641982300000|2022-01-12 10:11:40|142.92|140.92|142.92|140.92|142.92|140.92|142.92|140.92|0
1641982320000|2022-01-12 10:12:00|143.05|141.05|142.99|140.99|143.19|141.19|142.99|140.99|0
1641982330000|2022-01-12 10:12:10|142.92|140.92|143.05|141.05|143.05|141.05|142.92|140.92|0
1641982340000|2022-01-12 10:12:20|143.19|141.19|143.19|141.19|143.19|141.19|143.19|141.19|0
1641982350000|2022-01-12 10:12:30|143.05|141.05|143.05|141.05|143.19|141.19|143.05|141.05|0
1641982360000|2022-01-12 10:12:40|143.19|141.19|143.05|141.05|143.19|141.19|143.05|141.05|0
1641982370000|2022-01-12 10:12:50|142.92|140.92|142.92|140.92|142.92|140.92|142.78|140.78|0
1641982380000|2022-01-12 10:13:00|143.05|141.05|143.05|141.05|143.05|141.05|143.05|141.05|0
1641982390000|2022-01-12 10:13:10|142.92|140.92|142.78|140.78|142.92|140.92|142.78|140.78|0
1641982400000|2022-01-12 10:13:20|142.71|140.71|142.64|140.64|142.71|140.71|142.64|140.64|0
1641982410000|2022-01-12 10:13:30|142.71|140.71|142.78|140.78|142.78|140.78|142.64|140.64|0
1641982430000|2022-01-12 10:13:50|142.64|140.64|142.64|140.64|142.64|140.64|142.64|140.64|0
1641982440000|2022-01-12 10:14:00|142.58|140.58|142.51|140.51|142.58|140.58|142.51|140.51|0
1641982450000|2022-01-12 10:14:10|142.37|140.37|142.24|140.24|142.37|140.37|142.24|140.24|0
1641982460000|2022-01-12 10:14:20|142.1|140.1|141.96|139.96|142.1|140.1|141.96|139.96|0
1641982470000|2022-01-12 10:14:30|142.1|140.1|142.1|140.1|142.1|140.1|142.03|140.03|0
1641982480000|2022-01-12 10:14:40|142.24|140.24|142.37|140.37|142.37|140.37|142.24|140.24|0
1641982490000|2022-01-12 10:14:50|142.24|140.24|142.37|140.37|142.37|140.37|142.24|140.24|0
1641982500000|2022-01-12 10:15:00|142.24|140.24|142.1|140.1|142.24|140.24|142.1|140.1|0
1641982510000|2022-01-12 10:15:10|142.31|140.31|142.23|140.23|142.31|140.31|142.23|140.23|0
1641982520000|2022-01-12 10:15:20|142.1|140.1|142.1|140.1|142.17|140.17|142.1|140.1|0
1641982530000|2022-01-12 10:15:30|142.03|140.03|141.83|139.83|142.1|140.1|141.83|139.83|0
1641982540000|2022-01-12 10:15:40|141.96|139.96|141.69|139.69|141.96|139.96|141.69|139.69|0
1641982550000|2022-01-12 10:15:50|141.83|139.83|141.69|139.69|141.83|139.83|141.69|139.69|0
1641982560000|2022-01-12 10:16:00|141.83|139.83|141.69|139.69|141.83|139.83|141.69|139.69|0
1641982570000|2022-01-12 10:16:10|141.56|139.56|141.56|139.56|141.56|139.56|141.42|139.42|0
1641982580000|2022-01-12 10:16:20|141.42|139.42|141.56|139.56|141.56|139.56|141.42|139.42|0
1641982600000|2022-01-12 10:16:40|141.42|139.42|141.83|139.83|141.96|139.96|141.42|139.42|0
1641982610000|2022-01-12 10:16:50|141.96|139.96|141.96|139.96|141.96|139.96|141.96|139.96|0
1641982620000|2022-01-12 10:17:00|141.83|139.83|141.96|139.96|141.96|139.96|141.83|139.83|0
1641982640000|2022-01-12 10:17:20|142.1|140.1|141.96|139.96|142.1|140.1|141.9|139.9|0
1641982650000|2022-01-12 10:17:30|142.1|140.1|142.03|140.03|142.1|140.1|142.03|140.03|0
1641982660000|2022-01-12 10:17:40|141.96|139.96|141.83|139.83|141.96|139.96|141.83|139.83|0
1641982670000|2022-01-12 10:17:50|141.96|139.96|141.96|139.96|142.1|140.1|141.96|139.96|0
1641982680000|2022-01-12 10:18:00|142.03|140.03|142.1|140.1|142.1|140.1|142.03|140.03|0
1641982690000|2022-01-12 10:18:10|141.96|139.96|142.1|140.1|142.1|140.1|141.96|139.96|0
1641982700000|2022-01-12 10:18:20|142.17|140.17|142.37|140.37|142.37|140.37|142.17|140.17|0
1641982710000|2022-01-12 10:18:30|142.5|140.5|142.44|140.44|142.5|140.5|142.44|140.44|0
1641982720000|2022-01-12 10:18:40|142.37|140.37|142.37|140.37|142.5|140.5|142.37|140.37|0
1641982730000|2022-01-12 10:18:50|142.5|140.5|142.5|140.5|142.5|140.5|142.5|140.5|0
1641982740000|2022-01-12 10:19:00|142.37|140.37|142.37|140.37|142.5|140.5|142.37|140.37|0
1641982750000|2022-01-12 10:19:10|142.44|140.44|142.5|140.5|142.5|140.5|142.44|140.44|0
1641982760000|2022-01-12 10:19:20|142.37|140.37|142.44|140.44|142.5|140.5|142.37|140.37|0
1641982770000|2022-01-12 10:19:30|142.37|140.37|142.5|140.5|142.57|140.57|142.37|140.37|0
1641982790000|2022-01-12 10:19:50|142.44|140.44|142.64|140.64|142.64|140.64|142.44|140.44|0
1641982800000|2022-01-12 10:20:00|142.57|140.57|142.78|140.78|142.78|140.78|142.57|140.57|0
1641982810000|2022-01-12 10:20:10|142.77|140.77|142.64|140.64|142.91|140.91|142.64|140.64|0
1641982820000|2022-01-12 10:20:20|142.71|140.71|142.64|140.64|142.77|140.77|142.64|140.64|0
1641982840000|2022-01-12 10:20:40|142.57|140.57|142.5|140.5|142.57|140.57|142.5|140.5|0
1641982870000|2022-01-12 10:21:10|142.44|140.44|142.37|140.37|142.44|140.44|142.37|140.37|0
1641982880000|2022-01-12 10:21:20|142.5|140.5|142.5|140.5|142.5|140.5|142.44|140.44|0
1641982890000|2022-01-12 10:21:30|142.37|140.37|142.37|140.37|142.37|140.37|142.37|140.37|0
1641982900000|2022-01-12 10:21:40|142.44|140.44|142.5|140.5|142.5|140.5|142.44|140.44|0
1641982910000|2022-01-12 10:21:50|142.57|140.57|142.44|140.44|142.57|140.57|142.44|140.44|0
1641982920000|2022-01-12 10:22:00|142.5|140.5|142.5|140.5|142.5|140.5|142.37|140.37|0
1641982930000|2022-01-12 10:22:10|142.37|140.37|142.37|140.37|142.37|140.37|142.37|140.37|0
1641982940000|2022-01-12 10:22:20|142.23|140.23|142.09|140.09|142.23|140.23|142.09|140.09|0
1641982950000|2022-01-12 10:22:30|141.96|139.96|141.96|139.96|141.96|139.96|141.96|139.96|0
1641982970000|2022-01-12 10:22:50|141.82|139.82|141.89|139.89|141.89|139.89|141.82|139.82|0
1641982980000|2022-01-12 10:23:00|141.82|139.82|141.82|139.82|141.82|139.82|141.82|139.82|0
1641982990000|2022-01-12 10:23:10|141.69|139.69|141.49|139.49|141.69|139.69|141.42|139.42|0
1641983000000|2022-01-12 10:23:20|141.55|139.55|141.28|139.28|141.55|139.55|141.28|139.28|0
1641983010000|2022-01-12 10:23:30|141.15|139.15|141.28|139.28|141.28|139.28|141.15|139.15|0
1641983030000|2022-01-12 10:23:50|141.15|139.15|141.28|139.28|141.28|139.28|141.15|139.15|0
1641983040000|2022-01-12 10:24:00|141.35|139.35|141.28|139.28|141.35|139.35|141.28|139.28|0
1641983050000|2022-01-12 10:24:10|141.22|139.22|141.15|139.15|141.22|139.22|141.15|139.15|0
1641983060000|2022-01-12 10:24:20|141.28|139.28|141.15|139.15|141.28|139.28|141.15|139.15|0
1641983080000|2022-01-12 10:24:40|141.28|139.28|141.28|139.28|141.28|139.28|141.28|139.28|0
1641983090000|2022-01-12 10:24:50|141.15|139.15|141.15|139.15|141.15|139.15|141.15|139.15|0
1641983100000|2022-01-12 10:25:00|141.01|139.01|141.08|139.08|141.08|139.08|141.01|139.01|0
1641983110000|2022-01-12 10:25:10|140.88|138.88|140.74|138.74|140.88|138.88|140.74|138.74|0
1641983120000|2022-01-12 10:25:20|140.88|138.88|141.08|139.08|141.08|139.08|140.88|138.88|0
1641983130000|2022-01-12 10:25:30|141.15|139.15|141.55|139.55|141.55|139.55|141.15|139.15|0
1641983140000|2022-01-12 10:25:40|141.42|139.42|141.42|139.42|141.55|139.55|141.42|139.42|0
1641983150000|2022-01-12 10:25:50|141.28|139.28|141.28|139.28|141.28|139.28|141.28|139.28|0
1641983160000|2022-01-12 10:26:00|141.42|139.42|141.42|139.42|141.42|139.42|141.42|139.42|0
1641983170000|2022-01-12 10:26:10|141.35|139.35|141.35|139.35|141.42|139.42|141.35|139.35|0
1641983180000|2022-01-12 10:26:20|141.28|139.28|141.42|139.42|141.42|139.42|141.28|139.28|0
1641983200000|2022-01-12 10:26:40|141.55|139.55|141.42|139.42|141.55|139.55|141.42|139.42|0
1641983210000|2022-01-12 10:26:50|141.49|139.49|141.49|139.49|141.49|139.49|141.49|139.49|0
1641983220000|2022-01-12 10:27:00|141.42|139.42|141.42|139.42|141.42|139.42|141.28|139.28|0
1641983230000|2022-01-12 10:27:10|141.49|139.49|141.42|139.42|141.49|139.49|141.42|139.42|0
1641983240000|2022-01-12 10:27:20|141.55|139.55|141.28|139.28|141.55|139.55|141.28|139.28|0
1641983250000|2022-01-12 10:27:30|141.35|139.35|141.28|139.28|141.35|139.35|141.28|139.28|0
1641983270000|2022-01-12 10:27:50|141.01|139.01|141.01|139.01|141.01|139.01|140.88|138.88|0
1641983280000|2022-01-12 10:28:00|140.88|138.88|140.87|138.87|140.88|138.88|140.87|138.87|0
1641983290000|2022-01-12 10:28:10|140.95|138.95|140.74|138.74|140.95|138.95|140.74|138.74|0
1641983300000|2022-01-12 10:28:20|140.87|138.87|140.87|138.87|140.87|138.87|140.87|138.87|0
1641983310000|2022-01-12 10:28:30|141.01|139.01|140.87|138.87|141.01|139.01|140.87|138.87|0
1641983330000|2022-01-12 10:28:50|141.01|139.01|141.41|139.41|141.41|139.41|141.01|139.01|0
1641983340000|2022-01-12 10:29:00|141.35|139.35|141.28|139.28|141.35|139.35|141.28|139.28|0
1641983350000|2022-01-12 10:29:10|141.41|139.41|141.41|139.41|141.41|139.41|141.41|139.41|0
1641983360000|2022-01-12 10:29:20|141.28|139.28|141.35|139.35|141.35|139.35|141.28|139.28|0
1641983370000|2022-01-12 10:29:30|141.28|139.28|141.41|139.41|141.41|139.41|141.28|139.28|0
1641983380000|2022-01-12 10:29:40|141.68|139.68|141.95|139.95|141.95|139.95|141.68|139.68|0
1641983390000|2022-01-12 10:29:50|141.82|139.82|141.82|139.82|141.95|139.95|141.68|139.68|0
1641983400000|2022-01-12 10:30:00|142.09|140.09|142.09|140.09|142.09|140.09|142.09|140.09|0
1641983410000|2022-01-12 10:30:10|141.82|139.82|141.82|139.82|141.82|139.82|141.75|139.75|0
1641983420000|2022-01-12 10:30:20|141.68|139.68|141.75|139.75|141.82|139.82|141.68|139.68|0
1641983430000|2022-01-12 10:30:30|141.82|139.82|141.55|139.55|141.82|139.82|141.55|139.55|0
1641983440000|2022-01-12 10:30:40|141.62|139.62|141.55|139.55|141.62|139.62|141.55|139.55|0
1641983450000|2022-01-12 10:30:50|141.75|139.75|141.75|139.75|141.75|139.75|141.75|139.75|0
1641983460000|2022-01-12 10:31:00|141.68|139.68|141.82|139.82|141.82|139.82|141.68|139.68|0
1641983470000|2022-01-12 10:31:10|142.3|140.3|142.22|140.22|142.36|140.36|142.22|140.22|0
1641983480000|2022-01-12 10:31:20|142.09|140.09|142.22|140.22|142.22|140.22|142.09|140.09|0
1641983500000|2022-01-12 10:31:40|142.16|140.16|141.95|139.95|142.22|140.22|141.95|139.95|0
1641983510000|2022-01-12 10:31:50|142.09|140.09|141.95|139.95|142.09|140.09|141.95|139.95|0
1641983520000|2022-01-12 10:32:00|142.02|140.02|141.95|139.95|142.02|140.02|141.95|139.95|0
1641983540000|2022-01-12 10:32:20|142.09|140.09|142.09|140.09|142.09|140.09|142.09|140.09|0
1641983550000|2022-01-12 10:32:30|141.95|139.95|142.09|140.09|142.09|140.09|141.95|139.95|0
1641983560000|2022-01-12 10:32:40|142.02|140.02|142.09|140.09|142.09|140.09|142.02|140.02|0
1641983570000|2022-01-12 10:32:50|142.16|140.16|142.36|140.36|142.36|140.36|142.16|140.16|0
1641983580000|2022-01-12 10:33:00|142.29|140.29|142.22|140.22|142.29|140.29|142.22|140.22|0
1641983590000|2022-01-12 10:33:10|142.63|140.63|142.9|140.9|142.9|140.9|142.57|140.57|0
1641983600000|2022-01-12 10:33:20|143.04|141.04|143.04|141.04|143.04|141.04|143.04|141.04|0
1641983610000|2022-01-12 10:33:30|142.9|140.9|143.04|141.04|143.04|141.04|142.9|140.9|0
1641983620000|2022-01-12 10:33:40|142.9|140.9|142.9|140.9|142.9|140.9|142.9|140.9|0
1641983630000|2022-01-12 10:33:50|143.04|141.04|143.04|141.04|143.04|141.04|142.9|140.9|0
1641983640000|2022-01-12 10:34:00|142.9|140.9|142.97|140.97|142.97|140.97|142.9|140.9|0
1641983650000|2022-01-12 10:34:10|142.9|140.9|143.04|141.04|143.04|141.04|142.9|140.9|0
1641983660000|2022-01-12 10:34:20|143.17|141.17|143.45|141.45|143.45|141.45|143.17|141.17|0
1641983670000|2022-01-12 10:34:30|143.31|141.31|143.31|141.31|143.45|141.45|143.31|141.31|0
1641983680000|2022-01-12 10:34:40|143.45|141.45|143.45|141.45|143.45|141.45|143.45|141.45|0
1641983690000|2022-01-12 10:34:50|143.58|141.58|143.45|141.45|143.58|141.58|143.45|141.45|0
1641983700000|2022-01-12 10:35:00|143.58|141.58|143.58|141.58|143.58|141.58|143.58|141.58|0
1641983710000|2022-01-12 10:35:10|143.45|141.45|143.45|141.45|143.45|141.45|143.45|141.45|0
1641983720000|2022-01-12 10:35:20|143.31|141.31|143.31|141.31|143.38|141.38|143.31|141.31|0
1641983730000|2022-01-12 10:35:30|143.04|141.04|143.04|141.04|143.04|141.04|142.9|140.9|0
1641983740000|2022-01-12 10:35:40|143.17|141.17|143.11|141.11|143.17|141.17|143.04|141.04|0
1641983750000|2022-01-12 10:35:50|143.04|141.04|143.17|141.17|143.17|141.17|143.04|141.04|0
1641983760000|2022-01-12 10:36:00|143.04|141.04|143.04|141.04|143.04|141.04|143.04|141.04|0
1641983770000|2022-01-12 10:36:10|142.9|140.9|142.76|140.76|142.9|140.9|142.76|140.76|0
1641983780000|2022-01-12 10:36:20|142.9|140.9|142.9|140.9|142.9|140.9|142.9|140.9|0
1641983790000|2022-01-12 10:36:30|142.63|140.63|142.63|140.63|142.63|140.63|142.63|140.63|0
1641983800000|2022-01-12 10:36:40|142.76|140.76|142.76|140.76|142.76|140.76|142.76|140.76|0
1641983810000|2022-01-12 10:36:50|142.9|140.9|142.9|140.9|142.9|140.9|142.9|140.9|0
1641983820000|2022-01-12 10:37:00|142.84|140.84|142.9|140.9|142.9|140.9|142.84|140.84|0
1641983830000|2022-01-12 10:37:10|142.76|140.76|142.63|140.63|142.76|140.76|142.56|140.56|0
1641983840000|2022-01-12 10:37:20|142.56|140.56|142.36|140.36|142.63|140.63|142.36|140.36|0
1641983850000|2022-01-12 10:37:30|142.49|140.49|142.63|140.63|142.63|140.63|142.49|140.49|0
1641983860000|2022-01-12 10:37:40|142.49|140.49|142.56|140.56|142.56|140.56|142.49|140.49|0
1641983870000|2022-01-12 10:37:50|142.63|140.63|142.63|140.63|142.63|140.63|142.63|140.63|0
1641983880000|2022-01-12 10:38:00|142.49|140.49|142.56|140.56|142.56|140.56|142.49|140.49|0
1641983890000|2022-01-12 10:38:10|142.63|140.63|142.9|140.9|142.9|140.9|142.63|140.63|0
1641983900000|2022-01-12 10:38:20|142.76|140.76|142.76|140.76|142.76|140.76|142.63|140.63|0
1641983910000|2022-01-12 10:38:30|142.63|140.63|142.63|140.63|142.63|140.63|142.63|140.63|0
1641983920000|2022-01-12 10:38:40|142.49|140.49|142.43|140.43|142.49|140.49|142.43|140.43|0
1641983930000|2022-01-12 10:38:50|142.36|140.36|142.49|140.49|142.49|140.49|142.36|140.36|0
1641983950000|2022-01-12 10:39:10|142.36|140.36|142.36|140.36|142.36|140.36|142.36|140.36|0
1641983960000|2022-01-12 10:39:20|142.29|140.29|142.36|140.36|142.36|140.36|142.29|140.29|0
1641983980000|2022-01-12 10:39:40|142.43|140.43|142.49|140.49|142.63|140.63|142.43|140.43|0
1641983990000|2022-01-12 10:39:50|142.36|140.36|142.36|140.36|142.36|140.36|142.36|140.36|0
1641984000000|2022-01-12 10:40:00|142.49|140.49|142.35|140.35|142.56|140.56|142.35|140.35|0
1641984020000|2022-01-12 10:40:20|142.43|140.43|142.49|140.49|142.49|140.49|142.35|140.35|0
1641984030000|2022-01-12 10:40:30|142.56|140.56|142.35|140.35|142.56|140.56|142.35|140.35|0
1641984040000|2022-01-12 10:40:40|142.43|140.43|142.35|140.35|142.43|140.43|142.35|140.35|0
1641984050000|2022-01-12 10:40:50|142.49|140.49|142.43|140.43|142.49|140.49|142.35|140.35|0
1641984060000|2022-01-12 10:41:00|142.35|140.35|142.08|140.08|142.35|140.35|142.08|140.08|0
1641984070000|2022-01-12 10:41:10|142.15|140.15|142.08|140.08|142.22|140.22|142.08|140.08|0
1641984080000|2022-01-12 10:41:20|142.22|140.22|142.22|140.22|142.22|140.22|142.08|140.08|0
1641984090000|2022-01-12 10:41:30|142.35|140.35|142.35|140.35|142.35|140.35|142.35|140.35|0
1641984100000|2022-01-12 10:41:40|142.42|140.42|142.35|140.35|142.42|140.42|142.35|140.35|0
1641984110000|2022-01-12 10:41:50|142.22|140.22|142.35|140.35|142.35|140.35|142.22|140.22|0
1641984120000|2022-01-12 10:42:00|142.22|140.22|142.49|140.49|142.49|140.49|142.22|140.22|0
1641984130000|2022-01-12 10:42:10|142.35|140.35|142.49|140.49|142.49|140.49|142.35|140.35|0
1641984140000|2022-01-12 10:42:20|142.35|140.35|142.49|140.49|142.49|140.49|142.35|140.35|0
1641984150000|2022-01-12 10:42:30|142.42|140.42|142.22|140.22|142.42|140.42|142.22|140.22|0
1641984160000|2022-01-12 10:42:40|142.08|140.08|142.08|140.08|142.08|140.08|142.08|140.08|0
1641984170000|2022-01-12 10:42:50|142.22|140.22|142.22|140.22|142.22|140.22|142.08|140.08|0
1641984180000|2022-01-12 10:43:00|142.35|140.35|142.35|140.35|142.35|140.35|142.22|140.22|0
1641984190000|2022-01-12 10:43:10|142.22|140.22|142.08|140.08|142.29|140.29|142.08|140.08|0
1641984210000|2022-01-12 10:43:30|142.22|140.22|142.29|140.29|142.29|140.29|142.22|140.22|0
1641984220000|2022-01-12 10:43:40|142.22|140.22|142.22|140.22|142.35|140.35|142.22|140.22|0
1641984230000|2022-01-12 10:43:50|142.35|140.35|142.35|140.35|142.35|140.35|142.35|140.35|0
1641984240000|2022-01-12 10:44:00|142.22|140.22|142.22|140.22|142.22|140.22|142.22|140.22|0
1641984250000|2022-01-12 10:44:10|142.35|140.35|142.22|140.22|142.35|140.35|142.22|140.22|0
1641984260000|2022-01-12 10:44:20|142.15|140.15|142.22|140.22|142.22|140.22|142.15|140.15|0
1641984270000|2022-01-12 10:44:30|142.08|140.08|142.15|140.15|142.15|140.15|142.08|140.08|0
1641984280000|2022-01-12 10:44:40|142.08|140.08|142.08|140.08|142.08|140.08|142.08|140.08|0
1641984290000|2022-01-12 10:44:50|141.95|139.95|141.95|139.95|141.95|139.95|141.95|139.95|0
1641984300000|2022-01-12 10:45:00|141.81|139.81|141.81|139.81|141.81|139.81|141.81|139.81|0
1641984310000|2022-01-12 10:45:10|141.67|139.67|141.4|139.4|141.67|139.67|141.34|139.34|0
1641984320000|2022-01-12 10:45:20|141.27|139.27|141.2|139.2|141.27|139.27|141.2|139.2|0
1641984330000|2022-01-12 10:45:30|141.13|139.13|140.86|138.86|141.13|139.13|140.86|138.86|0
1641984340000|2022-01-12 10:45:40|140.93|138.93|141|139|141|139|140.86|138.86|0
1641984350000|2022-01-12 10:45:50|141.13|139.13|141.13|139.13|141.13|139.13|141.13|139.13|0
1641984360000|2022-01-12 10:46:00|141.27|139.27|141.13|139.13|141.27|139.27|141.13|139.13|0
1641984370000|2022-01-12 10:46:10|140.86|138.86|140.86|138.86|140.86|138.86|140.86|138.86|0
1641984380000|2022-01-12 10:46:20|141|139|141|139|141.07|139.07|141|139|0
1641984390000|2022-01-12 10:46:30|141.13|139.13|141|139|141.13|139.13|141|139|0
1641984400000|2022-01-12 10:46:40|140.86|138.86|140.66|138.66|140.86|138.86|140.59|138.59|0
1641984410000|2022-01-12 10:46:50|140.73|138.73|140.59|138.59|140.73|138.73|140.59|138.59|0
1641984420000|2022-01-12 10:47:00|140.46|138.46|140.59|138.59|140.59|138.59|140.46|138.46|0
1641984430000|2022-01-12 10:47:10|140.73|138.73|140.66|138.66|140.73|138.73|140.66|138.66|0
1641984440000|2022-01-12 10:47:20|140.59|138.59|140.86|138.86|140.86|138.86|140.59|138.59|0
1641984450000|2022-01-12 10:47:30|140.73|138.73|140.73|138.73|140.73|138.73|140.73|138.73|0
1641984470000|2022-01-12 10:47:50|140.86|138.86|140.73|138.73|140.86|138.86|140.73|138.73|0
1641984480000|2022-01-12 10:48:00|140.59|138.59|140.46|138.46|140.59|138.59|140.46|138.46|0
1641984490000|2022-01-12 10:48:10|140.59|138.59|140.59|138.59|140.59|138.59|140.59|138.59|0
1641984500000|2022-01-12 10:48:20|140.73|138.73|140.8|138.8|140.8|138.8|140.73|138.73|0
1641984510000|2022-01-12 10:48:30|140.86|138.86|140.86|138.86|140.86|138.86|140.8|138.8|0
1641984520000|2022-01-12 10:48:40|140.73|138.73|140.86|138.86|140.86|138.86|140.73|138.73|0
1641984530000|2022-01-12 10:48:50|140.73|138.73|140.8|138.8|140.86|138.86|140.73|138.73|0
1641984540000|2022-01-12 10:49:00|140.73|138.73|140.46|138.46|140.73|138.73|140.46|138.46|0
1641984550000|2022-01-12 10:49:10|140.59|138.59|140.46|138.46|140.59|138.59|140.46|138.46|0
1641984570000|2022-01-12 10:49:30|140.59|138.59|140.59|138.59|140.59|138.59|140.53|138.53|0
1641984580000|2022-01-12 10:49:40|140.53|138.53|140.53|138.53|140.53|138.53|140.53|138.53|0
1641984590000|2022-01-12 10:49:50|140.59|138.59|140.46|138.46|140.59|138.59|140.46|138.46|0
1641984600000|2022-01-12 10:50:00|140.59|138.59|140.59|138.59|140.59|138.59|140.59|138.59|0
1641984610000|2022-01-12 10:50:10|140.46|138.46|140.46|138.46|140.46|138.46|140.46|138.46|0
1641984620000|2022-01-12 10:50:20|140.53|138.53|140.59|138.59|140.59|138.59|140.53|138.53|0
1641984630000|2022-01-12 10:50:30|140.46|138.46|140.46|138.46|140.46|138.46|140.46|138.46|0
1641984670000|2022-01-12 10:51:10|140.19|138.19|140.19|138.19|140.19|138.19|140.19|138.19|0
1641984680000|2022-01-12 10:51:20|140.32|138.32|140.32|138.32|140.32|138.32|140.32|138.32|0
1641984710000|2022-01-12 10:51:50|140.46|138.46|140.46|138.46|140.46|138.46|140.46|138.46|0
1641984720000|2022-01-12 10:52:00|140.59|138.59|140.73|138.73|140.73|138.73|140.59|138.59|0
1641984740000|2022-01-12 10:52:20|140.72|138.72|140.86|138.86|140.86|138.86|140.72|138.72|0
1641984750000|2022-01-12 10:52:30|140.79|138.79|140.79|138.79|140.86|138.86|140.79|138.79|0
1641984760000|2022-01-12 10:52:40|140.86|138.86|140.93|138.93|140.93|138.93|140.86|138.86|0
1641984770000|2022-01-12 10:52:50|140.86|138.86|140.99|138.99|140.99|138.99|140.86|138.86|0
1641984830000|2022-01-12 10:53:50|141.13|139.13|141.26|139.26|141.26|139.26|141.13|139.13|0
1641984840000|2022-01-12 10:54:00|141.13|139.13|141.13|139.13|141.13|139.13|141.13|139.13|0
1641984850000|2022-01-12 10:54:10|141.26|139.26|141.26|139.26|141.26|139.26|141.26|139.26|0
1641984860000|2022-01-12 10:54:20|141.13|139.13|141.13|139.13|141.13|139.13|141.13|139.13|0
1641984870000|2022-01-12 10:54:30|141.26|139.26|141.13|139.13|141.26|139.26|141.13|139.13|0
1641984880000|2022-01-12 10:54:40|141.26|139.26|140.99|138.99|141.26|139.26|140.99|138.99|0
1641984890000|2022-01-12 10:54:50|140.86|138.86|140.72|138.72|140.86|138.86|140.72|138.72|0
1641984900000|2022-01-12 10:55:00|140.86|138.86|140.86|138.86|140.93|138.93|140.86|138.86|0
1641984910000|2022-01-12 10:55:10|140.99|138.99|140.59|138.59|140.99|138.99|140.59|138.59|0
1641984920000|2022-01-12 10:55:20|140.52|138.52|140.39|138.39|140.52|138.52|140.32|138.32|0
1641984930000|2022-01-12 10:55:30|140.32|138.32|140.59|138.59|140.59|138.59|140.32|138.32|0
1641984940000|2022-01-12 10:55:40|140.72|138.72|140.72|138.72|140.72|138.72|140.72|138.72|0
1641984950000|2022-01-12 10:55:50|140.59|138.59|140.45|138.45|140.59|138.59|140.45|138.45|0
1641984960000|2022-01-12 10:56:00|140.59|138.59|140.59|138.59|140.59|138.59|140.59|138.59|0
1641984970000|2022-01-12 10:56:10|140.45|138.45|140.59|138.59|140.59|138.59|140.45|138.45|0
1641985000000|2022-01-12 10:56:40|140.72|138.72|140.59|138.59|140.72|138.72|140.59|138.59|0
1641985010000|2022-01-12 10:56:50|140.72|138.72|140.72|138.72|140.72|138.72|140.72|138.72|0
1641985020000|2022-01-12 10:57:00|140.59|138.59|140.45|138.45|140.59|138.59|140.45|138.45|0
1641985030000|2022-01-12 10:57:10|140.32|138.32|140.05|138.05|140.32|138.32|140.05|138.05|0
1641985040000|2022-01-12 10:57:20|140.18|138.18|140.18|138.18|140.18|138.18|140.05|138.05|0
1641985050000|2022-01-12 10:57:30|140.05|138.05|140.18|138.18|140.18|138.18|140.05|138.05|0
1641985060000|2022-01-12 10:57:40|140.05|138.05|140.12|138.12|140.18|138.18|140.05|138.05|0
1641985070000|2022-01-12 10:57:50|140.18|138.18|140.18|138.18|140.18|138.18|140.18|138.18|0
1641985080000|2022-01-12 10:58:00|140.32|138.32|140.45|138.45|140.45|138.45|140.32|138.32|0
1641985090000|2022-01-12 10:58:10|140.32|138.32|140.45|138.45|140.45|138.45|140.32|138.32|0
1641985100000|2022-01-12 10:58:20|140.52|138.52|140.52|138.52|140.52|138.52|140.52|138.52|0
1641985110000|2022-01-12 10:58:30|140.59|138.59|140.32|138.32|140.59|138.59|140.32|138.32|0
1641985130000|2022-01-12 10:58:50|140.39|138.39|140.39|138.39|140.39|138.39|140.39|138.39|0
1641985140000|2022-01-12 10:59:00|140.45|138.45|140.45|138.45|140.45|138.45|140.45|138.45|0
1641985150000|2022-01-12 10:59:10|140.32|138.32|140.39|138.39|140.39|138.39|140.32|138.32|0
1641985160000|2022-01-12 10:59:20|140.32|138.32|140.45|138.45|140.45|138.45|140.32|138.32|0
1641985170000|2022-01-12 10:59:30|140.32|138.32|140.32|138.32|140.32|138.32|140.32|138.32|0
1641985180000|2022-01-12 10:59:40|140.45|138.45|140.45|138.45|140.45|138.45|140.32|138.32|0
1641985190000|2022-01-12 10:59:50|140.32|138.32|140.45|138.45|140.45|138.45|140.32|138.32|0
1641985200000|2022-01-12 11:00:00|140.32|138.32|140.05|138.05|140.32|138.32|139.91|137.91|0
1641985210000|2022-01-12 11:00:10|140.18|138.18|140.32|138.32|140.32|138.32|140.18|138.18|0
1641985220000|2022-01-12 11:00:20|140.18|138.18|139.98|137.98|140.18|138.18|139.98|137.98|0
1641985230000|2022-01-12 11:00:30|139.91|137.91|139.78|137.78|139.91|137.91|139.78|137.78|0
1641985240000|2022-01-12 11:00:40|139.91|137.91|139.78|137.78|139.91|137.91|139.78|137.78|0
1641985250000|2022-01-12 11:00:50|139.64|137.64|139.64|137.64|139.64|137.64|139.64|137.64|0
1641985270000|2022-01-12 11:01:10|139.51|137.51|139.38|137.38|139.51|137.51|139.24|137.24|0
1641985290000|2022-01-12 11:01:30|139.51|137.51|139.51|137.51|139.51|137.51|139.51|137.51|0
1641985300000|2022-01-12 11:01:40|139.38|137.38|139.51|137.51|139.51|137.51|139.38|137.38|0
1641985330000|2022-01-12 11:02:10|139.64|137.64|139.58|137.58|139.71|137.71|139.58|137.58|0
1641985340000|2022-01-12 11:02:20|139.64|137.64|139.51|137.51|139.64|137.64|139.51|137.51|0
1641985350000|2022-01-12 11:02:30|139.38|137.38|139.38|137.38|139.38|137.38|139.38|137.38|0
1641985360000|2022-01-12 11:02:40|139.45|137.45|139.45|137.45|139.45|137.45|139.45|137.45|0
1641985370000|2022-01-12 11:02:50|139.51|137.51|139.38|137.38|139.51|137.51|139.38|137.38|0
1641985380000|2022-01-12 11:03:00|139.11|137.11|139.11|137.11|139.11|137.11|139.11|137.11|0
1641985400000|2022-01-12 11:03:20|139.24|137.24|139.24|137.24|139.24|137.24|139.18|137.18|0
1641985410000|2022-01-12 11:03:30|139.38|137.38|139.31|137.31|139.38|137.38|139.31|137.31|0
1641985420000|2022-01-12 11:03:40|139.38|137.38|139.37|137.37|139.38|137.38|139.37|137.37|0
1641985430000|2022-01-12 11:03:50|139.24|137.24|139.37|137.37|139.37|137.37|139.24|137.24|0
1641985440000|2022-01-12 11:04:00|139.51|137.51|139.58|137.58|139.64|137.64|139.51|137.51|0
1641985450000|2022-01-12 11:04:10|139.64|137.64|139.51|137.51|139.64|137.64|139.51|137.51|0
1641985480000|2022-01-12 11:04:40|139.64|137.64|139.78|137.78|139.78|137.78|139.64|137.64|0
1641985490000|2022-01-12 11:04:50|139.64|137.64|139.91|137.91|139.91|137.91|139.64|137.64|0
1641985500000|2022-01-12 11:05:00|139.98|137.98|140.04|138.04|140.04|138.04|139.98|137.98|0
1641985510000|2022-01-12 11:05:10|139.98|137.98|139.78|137.78|140.04|138.04|139.78|137.78|0
1641985520000|2022-01-12 11:05:20|139.64|137.64|139.64|137.64|139.64|137.64|139.64|137.64|0
1641985530000|2022-01-12 11:05:30|139.51|137.51|139.51|137.51|139.51|137.51|139.51|137.51|0
1641985540000|2022-01-12 11:05:40|139.58|137.58|139.51|137.51|139.58|137.58|139.51|137.51|0
1641985550000|2022-01-12 11:05:50|139.44|137.44|139.37|137.37|139.44|137.44|139.37|137.37|0
1641985580000|2022-01-12 11:06:20|139.24|137.24|139.24|137.24|139.24|137.24|139.24|137.24|0
1641985590000|2022-01-12 11:06:30|139.31|137.31|139.24|137.24|139.31|137.31|139.24|137.24|0
1641985600000|2022-01-12 11:06:40|139.31|137.31|139.37|137.37|139.37|137.37|139.31|137.31|0
1641985610000|2022-01-12 11:06:50|139.64|137.64|139.77|137.77|139.77|137.77|139.64|137.64|0
1641985620000|2022-01-12 11:07:00|139.64|137.64|139.77|137.77|139.77|137.77|139.64|137.64|0
1641985630000|2022-01-12 11:07:10|139.64|137.64|139.64|137.64|139.64|137.64|139.64|137.64|0
1641985640000|2022-01-12 11:07:20|139.71|137.71|139.77|137.77|139.77|137.77|139.71|137.71|0
1641985650000|2022-01-12 11:07:30|139.91|137.91|139.98|137.98|139.98|137.98|139.91|137.91|0
1641985660000|2022-01-12 11:07:40|140.04|138.04|140.25|138.25|140.25|138.25|140.04|138.04|0
1641985670000|2022-01-12 11:07:50|140.31|138.31|140.18|138.18|140.31|138.31|140.18|138.18|0
1641985680000|2022-01-12 11:08:00|140.04|138.04|140.04|138.04|140.18|138.18|140.04|138.04|0
1641985690000|2022-01-12 11:08:10|140.11|138.11|140.04|138.04|140.11|138.11|140.04|138.04|0
1641985700000|2022-01-12 11:08:20|140.18|138.18|140.18|138.18|140.18|138.18|140.18|138.18|0
1641985710000|2022-01-12 11:08:30|140.31|138.31|140.18|138.18|140.31|138.31|140.18|138.18|0
1641985720000|2022-01-12 11:08:40|140.04|138.04|140.18|138.18|140.18|138.18|140.04|138.04|0
1641985740000|2022-01-12 11:09:00|140.31|138.31|140.18|138.18|140.31|138.31|140.18|138.18|0
1641985750000|2022-01-12 11:09:10|140.25|138.25|140.31|138.31|140.31|138.31|140.25|138.25|0
1641985760000|2022-01-12 11:09:20|140.44|138.44|140.44|138.44|140.44|138.44|140.44|138.44|0
1641985780000|2022-01-12 11:09:40|140.58|138.58|140.71|138.71|140.85|138.85|140.58|138.58|0
1641985810000|2022-01-12 11:10:10|140.58|138.58|140.58|138.58|140.71|138.71|140.58|138.58|0
1641985820000|2022-01-12 11:10:20|140.71|138.71|140.98|138.98|140.98|138.98|140.71|138.71|0
1641985830000|2022-01-12 11:10:30|140.92|138.92|140.98|138.98|140.98|138.98|140.85|138.85|0
1641985840000|2022-01-12 11:10:40|141.05|139.05|140.98|138.98|141.05|139.05|140.98|138.98|0
1641985850000|2022-01-12 11:10:50|141.12|139.12|141.12|139.12|141.12|139.12|140.98|138.98|0
1641985860000|2022-01-12 11:11:00|140.98|138.98|141.12|139.12|141.12|139.12|140.98|138.98|0
1641985910000|2022-01-12 11:11:50|140.98|138.98|141.12|139.12|141.12|139.12|140.98|138.98|0
1641985920000|2022-01-12 11:12:00|141.39|139.39|141.25|139.25|141.39|139.39|141.25|139.25|0
1641985940000|2022-01-12 11:12:20|141.12|139.12|140.98|138.98|141.12|139.12|140.98|138.98|0
1641985950000|2022-01-12 11:12:30|141.05|139.05|141.05|139.05|141.12|139.12|140.98|138.98|0
1641985960000|2022-01-12 11:12:40|140.98|138.98|140.85|138.85|140.98|138.98|140.85|138.85|0
1641985980000|2022-01-12 11:13:00|140.71|138.71|140.71|138.71|140.71|138.71|140.71|138.71|0
1641985990000|2022-01-12 11:13:10|140.65|138.65|140.85|138.85|140.85|138.85|140.65|138.65|0
1641986000000|2022-01-12 11:13:20|140.71|138.71|140.85|138.85|140.85|138.85|140.71|138.71|0
1641986010000|2022-01-12 11:13:30|140.71|138.71|140.71|138.71|140.71|138.71|140.71|138.71|0
1641986020000|2022-01-12 11:13:40|140.85|138.85|141.12|139.12|141.12|139.12|140.85|138.85|0
1641986040000|2022-01-12 11:14:00|140.98|138.98|141.12|139.12|141.25|139.25|140.98|138.98|0
1641986050000|2022-01-12 11:14:10|141.05|139.05|141.05|139.05|141.05|139.05|141.05|139.05|0
1641986060000|2022-01-12 11:14:20|140.98|138.98|141.12|139.12|141.12|139.12|140.98|138.98|0
1641986070000|2022-01-12 11:14:30|140.98|138.98|140.98|138.98|140.98|138.98|140.98|138.98|0
1641986080000|2022-01-12 11:14:40|140.92|138.92|140.85|138.85|140.98|138.98|140.85|138.85|0
1641986100000|2022-01-12 11:15:00|140.71|138.71|140.78|138.78|140.78|138.78|140.71|138.71|0
1641986110000|2022-01-12 11:15:10|140.85|138.85|140.71|138.71|140.85|138.85|140.71|138.71|0
1641986120000|2022-01-12 11:15:20|140.85|138.85|140.85|138.85|140.85|138.85|140.85|138.85|0
1641986140000|2022-01-12 11:15:40|140.84|138.84|140.84|138.84|140.84|138.84|140.84|138.84|0
1641986160000|2022-01-12 11:16:00|140.78|138.78|140.84|138.84|140.84|138.84|140.71|138.71|0
1641986170000|2022-01-12 11:16:10|140.78|138.78|140.44|138.44|140.78|138.78|140.44|138.44|0
1641986180000|2022-01-12 11:16:20|140.58|138.58|140.71|138.71|140.71|138.71|140.58|138.58|0
1641986190000|2022-01-12 11:16:30|140.58|138.58|140.44|138.44|140.58|138.58|140.44|138.44|0
1641986200000|2022-01-12 11:16:40|140.31|138.31|140.44|138.44|140.44|138.44|140.31|138.31|0
1641986220000|2022-01-12 11:17:00|140.57|138.57|140.57|138.57|140.57|138.57|140.57|138.57|0
1641986230000|2022-01-12 11:17:10|140.71|138.71|140.57|138.57|140.71|138.71|140.57|138.57|0
1641986240000|2022-01-12 11:17:20|140.44|138.44|140.44|138.44|140.44|138.44|140.44|138.44|0
1641986250000|2022-01-12 11:17:30|140.31|138.31|140.44|138.44|140.57|138.57|140.31|138.31|0
1641986260000|2022-01-12 11:17:40|140.31|138.31|140.31|138.31|140.31|138.31|140.31|138.31|0
1641986270000|2022-01-12 11:17:50|140.44|138.44|140.44|138.44|140.44|138.44|140.44|138.44|0
1641986280000|2022-01-12 11:18:00|140.57|138.57|140.57|138.57|140.57|138.57|140.57|138.57|0
1641986290000|2022-01-12 11:18:10|140.71|138.71|140.71|138.71|140.71|138.71|140.71|138.71|0
1641986300000|2022-01-12 11:18:20|140.57|138.57|140.3|138.3|140.57|138.57|140.3|138.3|0
1641986310000|2022-01-12 11:18:30|140.44|138.44|140.71|138.71|140.84|138.84|140.44|138.44|0
1641986330000|2022-01-12 11:18:50|140.57|138.57|140.57|138.57|140.57|138.57|140.57|138.57|0
1641986340000|2022-01-12 11:19:00|141.11|139.11|141.11|139.11|141.11|139.11|141.11|139.11|0
1641986350000|2022-01-12 11:19:10|141.25|139.25|141.38|139.38|141.38|139.38|141.25|139.25|0
1641986360000|2022-01-12 11:19:20|141.25|139.25|141.38|139.38|141.38|139.38|141.25|139.25|0
1641986370000|2022-01-12 11:19:30|141.25|139.25|141.25|139.25|141.25|139.25|141.25|139.25|0
1641986380000|2022-01-12 11:19:40|141.38|139.38|141.38|139.38|141.38|139.38|141.25|139.25|0
1641986420000|2022-01-12 11:20:20|141.25|139.25|141.38|139.38|141.38|139.38|141.25|139.25|0
1641986430000|2022-01-12 11:20:30|141.25|139.25|141.25|139.25|141.25|139.25|141.25|139.25|0
1641986440000|2022-01-12 11:20:40|141.38|139.38|141.25|139.25|141.38|139.38|141.25|139.25|0
1641986470000|2022-01-12 11:21:10|141.32|139.32|141.25|139.25|141.32|139.32|141.25|139.25|0
1641986480000|2022-01-12 11:21:20|140.98|138.98|140.98|138.98|140.98|138.98|140.98|138.98|0
1641986490000|2022-01-12 11:21:30|140.84|138.84|140.84|138.84|140.84|138.84|140.84|138.84|0
1641986500000|2022-01-12 11:21:40|140.71|138.71|140.98|138.98|140.98|138.98|140.71|138.71|0
1641986510000|2022-01-12 11:21:50|140.91|138.91|140.84|138.84|140.98|138.98|140.84|138.84|0
1641986530000|2022-01-12 11:22:10|140.71|138.71|140.71|138.71|140.71|138.71|140.71|138.71|0
1641986540000|2022-01-12 11:22:20|140.84|138.84|140.98|138.98|140.98|138.98|140.84|138.84|0
1641986550000|2022-01-12 11:22:30|140.84|138.84|140.84|138.84|140.84|138.84|140.84|138.84|0
1641986560000|2022-01-12 11:22:40|140.71|138.71|140.71|138.71|140.71|138.71|140.71|138.71|0
1641986570000|2022-01-12 11:22:50|140.57|138.57|140.57|138.57|140.57|138.57|140.57|138.57|0
1641986580000|2022-01-12 11:23:00|140.71|138.71|140.71|138.71|140.71|138.71|140.71|138.71|0
1641986600000|2022-01-12 11:23:20|140.57|138.57|140.57|138.57|140.64|138.64|140.57|138.57|0
1641986630000|2022-01-12 11:23:50|140.71|138.71|140.91|138.91|140.91|138.91|140.71|138.71|0
1641986640000|2022-01-12 11:24:00|140.97|138.97|140.84|138.84|140.97|138.97|140.84|138.84|0
1641986650000|2022-01-12 11:24:10|140.77|138.77|140.51|138.51|140.77|138.77|140.51|138.51|0
1641986660000|2022-01-12 11:24:20|140.44|138.44|140.57|138.57|140.57|138.57|140.44|138.44|0
1641986670000|2022-01-12 11:24:30|140.44|138.44|140.44|138.44|140.44|138.44|140.44|138.44|0
1641986680000|2022-01-12 11:24:40|140.51|138.51|140.17|138.17|140.51|138.51|140.17|138.17|0
1641986700000|2022-01-12 11:25:00|140.3|138.3|140.3|138.3|140.3|138.3|140.3|138.3|0
1641986720000|2022-01-12 11:25:20|140.1|138.1|140.17|138.17|140.17|138.17|140.03|138.03|0
1641986730000|2022-01-12 11:25:30|140.1|138.1|140.03|138.03|140.1|138.1|140.03|138.03|0
1641986740000|2022-01-12 11:25:40|140.1|138.1|140.1|138.1|140.1|138.1|140.1|138.1|0
1641986750000|2022-01-12 11:25:50|140.17|138.17|140.17|138.17|140.17|138.17|140.17|138.17|0
1641986760000|2022-01-12 11:26:00|140.3|138.3|140.3|138.3|140.3|138.3|140.3|138.3|0
1641986780000|2022-01-12 11:26:20|140.43|138.43|140.43|138.43|140.43|138.43|140.43|138.43|0
1641986790000|2022-01-12 11:26:30|140.37|138.37|140.43|138.43|140.43|138.43|140.37|138.37|0
1641986800000|2022-01-12 11:26:40|140.37|138.37|140.5|138.5|140.57|138.57|140.37|138.37|0
1641986810000|2022-01-12 11:26:50|140.57|138.57|140.57|138.57|140.57|138.57|140.57|138.57|0
1641986820000|2022-01-12 11:27:00|140.64|138.64|140.7|138.7|140.7|138.7|140.64|138.64|0
1641986830000|2022-01-12 11:27:10|140.77|138.77|140.97|138.97|140.97|138.97|140.77|138.77|0
1641986840000|2022-01-12 11:27:20|140.84|138.84|140.97|138.97|140.97|138.97|140.84|138.84|0
1641986850000|2022-01-12 11:27:30|141.11|139.11|141.11|139.11|141.11|139.11|141.11|139.11|0
1641986860000|2022-01-12 11:27:40|141.24|139.24|141.24|139.24|141.24|139.24|141.24|139.24|0
1641986880000|2022-01-12 11:28:00|141.11|139.11|141.11|139.11|141.11|139.11|140.97|138.97|0
1641986890000|2022-01-12 11:28:10|140.97|138.97|140.97|138.97|140.97|138.97|140.84|138.84|0
1641986900000|2022-01-12 11:28:20|140.84|138.84|140.97|138.97|141.11|139.11|140.84|138.84|0
1641986910000|2022-01-12 11:28:30|140.91|138.91|141.11|139.11|141.11|139.11|140.84|138.84|0
1641986920000|2022-01-12 11:28:40|140.97|138.97|140.97|138.97|140.97|138.97|140.97|138.97|0
1641986950000|2022-01-12 11:29:10|141.04|139.04|141.24|139.24|141.24|139.24|141.04|139.04|0
1641986960000|2022-01-12 11:29:20|141.38|139.38|141.24|139.24|141.38|139.38|141.24|139.24|0
1641986970000|2022-01-12 11:29:30|141.38|139.38|141.24|139.24|141.38|139.38|141.24|139.24|0
1641986980000|2022-01-12 11:29:40|141.11|139.11|141.24|139.24|141.24|139.24|141.11|139.11|0
1641986990000|2022-01-12 11:29:50|141.18|139.18|141.11|139.11|141.24|139.24|141.11|139.11|0
1641987000000|2022-01-12 11:30:00|140.97|138.97|141.04|139.04|141.04|139.04|140.97|138.97|0
1641987010000|2022-01-12 11:30:10|140.97|138.97|141.11|139.11|141.11|139.11|140.97|138.97|0
1641987030000|2022-01-12 11:30:30|141.24|139.24|141.38|139.38|141.38|139.38|141.24|139.24|0
1641987040000|2022-01-12 11:30:40|141.24|139.24|141.11|139.11|141.24|139.24|141.11|139.11|0
1641987050000|2022-01-12 11:30:50|141.24|139.24|141.24|139.24|141.24|139.24|141.11|139.11|0
1641987060000|2022-01-12 11:31:00|140.97|138.97|140.84|138.84|140.97|138.97|140.7|138.7|0
1641987080000|2022-01-12 11:31:20|140.97|138.97|140.97|138.97|140.97|138.97|140.97|138.97|0
1641987100000|2022-01-12 11:31:40|141.1|139.1|141.24|139.24|141.37|139.37|141.1|139.1|0
1641987110000|2022-01-12 11:31:50|141.1|139.1|141.1|139.1|141.1|139.1|141.1|139.1|0
1641987120000|2022-01-12 11:32:00|141.17|139.17|141.24|139.24|141.24|139.24|141.17|139.17|0
1641987130000|2022-01-12 11:32:10|140.97|138.97|141.1|139.1|141.1|139.1|140.97|138.97|0
1641987140000|2022-01-12 11:32:20|140.83|138.83|140.97|138.97|140.97|138.97|140.83|138.83|0
1641987150000|2022-01-12 11:32:30|141.1|139.1|140.97|138.97|141.1|139.1|140.97|138.97|0
1641987160000|2022-01-12 11:32:40|140.83|138.83|140.83|138.83|140.83|138.83|140.77|138.77|0
1641987170000|2022-01-12 11:32:50|140.7|138.7|140.83|138.83|140.83|138.83|140.7|138.7|0
1641987180000|2022-01-12 11:33:00|140.97|138.97|140.83|138.83|140.97|138.97|140.83|138.83|0
1641987190000|2022-01-12 11:33:10|140.97|138.97|141.1|139.1|141.1|139.1|140.97|138.97|0
1641987200000|2022-01-12 11:33:20|141.04|139.04|140.83|138.83|141.04|139.04|140.83|138.83|0
1641987210000|2022-01-12 11:33:30|140.7|138.7|140.83|138.83|140.83|138.83|140.7|138.7|0
1641987230000|2022-01-12 11:33:50|140.7|138.7|140.7|138.7|140.77|138.77|140.7|138.7|0
1641987240000|2022-01-12 11:34:00|140.77|138.77|140.7|138.7|140.77|138.77|140.7|138.7|0
1641987250000|2022-01-12 11:34:10|140.56|138.56|140.5|138.5|140.56|138.56|140.43|138.43|0
1641987260000|2022-01-12 11:34:20|140.56|138.56|140.56|138.56|140.56|138.56|140.56|138.56|0
1641987270000|2022-01-12 11:34:30|140.83|138.83|140.83|138.83|140.83|138.83|140.83|138.83|0
1641987280000|2022-01-12 11:34:40|140.9|138.9|140.97|138.97|140.97|138.97|140.83|138.83|0
1641987290000|2022-01-12 11:34:50|140.83|138.83|140.97|138.97|140.97|138.97|140.83|138.83|0
1641987300000|2022-01-12 11:35:00|140.83|138.83|140.83|138.83|140.83|138.83|140.83|138.83|0
1641987310000|2022-01-12 11:35:10|140.7|138.7|140.7|138.7|140.7|138.7|140.7|138.7|0
1641987320000|2022-01-12 11:35:20|140.83|138.83|140.83|138.83|140.83|138.83|140.83|138.83|0
1641987340000|2022-01-12 11:35:40|140.97|138.97|140.97|138.97|141.04|139.04|140.97|138.97|0
1641987360000|2022-01-12 11:36:00|141.04|139.04|140.97|138.97|141.04|139.04|140.97|138.97|0
1641987370000|2022-01-12 11:36:10|141.04|139.04|141.04|139.04|141.04|139.04|140.97|138.97|0
1641987380000|2022-01-12 11:36:20|140.97|138.97|140.9|138.9|140.97|138.97|140.9|138.9|0
1641987390000|2022-01-12 11:36:30|141.04|139.04|140.77|138.77|141.04|139.04|140.77|138.77|0
1641987400000|2022-01-12 11:36:40|140.83|138.83|140.83|138.83|140.83|138.83|140.83|138.83|0
1641987410000|2022-01-12 11:36:50|140.7|138.7|140.7|138.7|140.7|138.7|140.7|138.7|0
1641987430000|2022-01-12 11:37:10|140.56|138.56|140.7|138.7|140.7|138.7|140.56|138.56|0
1641987440000|2022-01-12 11:37:20|140.56|138.56|140.56|138.56|140.56|138.56|140.56|138.56|0
1641987490000|2022-01-12 11:38:10|140.5|138.5|140.56|138.56|140.56|138.56|140.43|138.43|0
1641987500000|2022-01-12 11:38:20|140.7|138.7|140.7|138.7|140.83|138.83|140.7|138.7|0
1641987540000|2022-01-12 11:39:00|140.56|138.56|140.7|138.7|140.7|138.7|140.56|138.56|0
1641987550000|2022-01-12 11:39:10|140.56|138.56|140.7|138.7|140.7|138.7|140.56|138.56|0
1641987560000|2022-01-12 11:39:20|140.83|138.83|140.83|138.83|140.83|138.83|140.83|138.83|0
1641987600000|2022-01-12 11:40:00|140.96|138.96|141.1|139.1|141.1|139.1|140.96|138.96|0
1641987620000|2022-01-12 11:40:20|141.23|139.23|141.17|139.17|141.23|139.23|141.17|139.17|0
1641987630000|2022-01-12 11:40:30|141.23|139.23|141.17|139.17|141.23|139.23|141.1|139.1|0
1641987640000|2022-01-12 11:40:40|141.1|139.1|141.23|139.23|141.23|139.23|141.1|139.1|0
1641987650000|2022-01-12 11:40:50|141.1|139.1|141.17|139.17|141.17|139.17|141.1|139.1|0
1641987660000|2022-01-12 11:41:00|141.23|139.23|141.23|139.23|141.23|139.23|141.23|139.23|0
1641987670000|2022-01-12 11:41:10|141.37|139.37|141.37|139.37|141.37|139.37|141.37|139.37|0
1641987690000|2022-01-12 11:41:30|141.1|139.1|141.1|139.1|141.1|139.1|141.1|139.1|0
1641987700000|2022-01-12 11:41:40|141.03|139.03|141.1|139.1|141.1|139.1|141.03|139.03|0
1641987720000|2022-01-12 11:42:00|141.23|139.23|141.1|139.1|141.23|139.23|141.1|139.1|0
1641987730000|2022-01-12 11:42:10|140.96|138.96|141.1|139.1|141.1|139.1|140.96|138.96|0
1641987740000|2022-01-12 11:42:20|140.96|138.96|140.96|138.96|140.96|138.96|140.96|138.96|0
1641987750000|2022-01-12 11:42:30|140.83|138.83|140.96|138.96|140.96|138.96|140.83|138.83|0
1641987780000|2022-01-12 11:43:00|141.03|139.03|141.03|139.03|141.03|139.03|141.03|139.03|0
1641987790000|2022-01-12 11:43:10|140.96|138.96|140.96|138.96|140.96|138.96|140.96|138.96|0
1641987800000|2022-01-12 11:43:20|141.03|139.03|140.96|138.96|141.03|139.03|140.96|138.96|0
1641987810000|2022-01-12 11:43:30|141.1|139.1|141.03|139.03|141.1|139.1|140.96|138.96|0
1641987820000|2022-01-12 11:43:40|140.96|138.96|141.03|139.03|141.03|139.03|140.96|138.96|0
1641987830000|2022-01-12 11:43:50|141.1|139.1|141.1|139.1|141.1|139.1|141.03|139.03|0
1641987850000|2022-01-12 11:44:10|141.17|139.17|141.23|139.23|141.23|139.23|141.17|139.17|0
1641987860000|2022-01-12 11:44:20|141.3|139.3|141.1|139.1|141.3|139.3|141.1|139.1|0
1641987870000|2022-01-12 11:44:30|140.96|138.96|140.96|138.96|140.96|138.96|140.96|138.96|0
1641987880000|2022-01-12 11:44:40|141.1|139.1|141.17|139.17|141.17|139.17|141.1|139.1|0
1641987890000|2022-01-12 11:44:50|141.23|139.23|141.1|139.1|141.23|139.23|141.1|139.1|0
1641987900000|2022-01-12 11:45:00|141.23|139.23|141.23|139.23|141.23|139.23|141.23|139.23|0
1641987920000|2022-01-12 11:45:20|141.1|139.1|141.1|139.1|141.1|139.1|141.1|139.1|0
1641987950000|2022-01-12 11:45:50|140.96|138.96|140.83|138.83|140.96|138.96|140.83|138.83|0
1641987960000|2022-01-12 11:46:00|140.96|138.96|140.96|138.96|140.96|138.96|140.96|138.96|0
1641987970000|2022-01-12 11:46:10|140.83|138.83|140.96|138.96|140.96|138.96|140.83|138.83|0
1641987980000|2022-01-12 11:46:20|140.83|138.83|140.83|138.83|140.83|138.83|140.76|138.76|0
1641987990000|2022-01-12 11:46:30|140.69|138.69|140.69|138.69|140.69|138.69|140.69|138.69|0
1641988020000|2022-01-12 11:47:00|140.42|138.42|140.42|138.42|140.42|138.42|140.42|138.42|0
1641988030000|2022-01-12 11:47:10|140.56|138.56|140.56|138.56|140.56|138.56|140.56|138.56|0
1641988040000|2022-01-12 11:47:20|140.29|138.29|140.42|138.42|140.42|138.42|140.29|138.29|0
1641988070000|2022-01-12 11:47:50|140.56|138.56|140.42|138.42|140.56|138.56|140.42|138.42|0
1641988080000|2022-01-12 11:48:00|140.36|138.36|140.36|138.36|140.36|138.36|140.36|138.36|0
1641988090000|2022-01-12 11:48:10|140.42|138.42|140.42|138.42|140.56|138.56|140.42|138.42|0
1641988100000|2022-01-12 11:48:20|140.29|138.29|140.29|138.29|140.29|138.29|140.29|138.29|0
1641988120000|2022-01-12 11:48:40|140.15|138.15|140.15|138.15|140.15|138.15|140.15|138.15|0
1641988130000|2022-01-12 11:48:50|140.02|138.02|139.88|137.88|140.02|138.02|139.88|137.88|0
1641988140000|2022-01-12 11:49:00|140.02|138.02|139.61|137.61|140.02|138.02|139.61|137.61|0
1641988150000|2022-01-12 11:49:10|139.75|137.75|139.68|137.68|139.75|137.75|139.68|137.68|0
1641988160000|2022-01-12 11:49:20|139.55|137.55|139.68|137.68|139.68|137.68|139.55|137.55|0
1641988170000|2022-01-12 11:49:30|139.61|137.61|139.61|137.61|139.61|137.61|139.61|137.61|0
1641988180000|2022-01-12 11:49:40|139.75|137.75|139.88|137.88|139.88|137.88|139.75|137.75|0
1641988190000|2022-01-12 11:49:50|139.75|137.75|140.02|138.02|140.02|138.02|139.75|137.75|0
1641988200000|2022-01-12 11:50:00|140.28|138.28|140.28|138.28|140.35|138.35|140.28|138.28|0
1641988210000|2022-01-12 11:50:10|140.42|138.42|140.35|138.35|140.42|138.42|140.35|138.35|0
1641988220000|2022-01-12 11:50:20|140.22|138.22|140.15|138.15|140.22|138.22|140.15|138.15|0
1641988230000|2022-01-12 11:50:30|140.28|138.28|140.28|138.28|140.28|138.28|140.28|138.28|0
1641988240000|2022-01-12 11:50:40|140.42|138.42|140.42|138.42|140.42|138.42|140.42|138.42|0
1641988280000|2022-01-12 11:51:20|140.28|138.28|140.28|138.28|140.28|138.28|140.28|138.28|0
1641988290000|2022-01-12 11:51:30|140.42|138.42|140.42|138.42|140.42|138.42|140.42|138.42|0
1641988300000|2022-01-12 11:51:40|140.28|138.28|140.42|138.42|140.42|138.42|140.28|138.28|0
1641988310000|2022-01-12 11:51:50|140.35|138.35|140.35|138.35|140.35|138.35|140.35|138.35|0
1641988320000|2022-01-12 11:52:00|140.42|138.42|140.35|138.35|140.42|138.42|140.28|138.28|0
1641988330000|2022-01-12 11:52:10|140.28|138.28|140.28|138.28|140.42|138.42|140.28|138.28|0
1641988340000|2022-01-12 11:52:20|140.35|138.35|140.35|138.35|140.35|138.35|140.35|138.35|0
1641988350000|2022-01-12 11:52:30|140.28|138.28|140.28|138.28|140.42|138.42|140.28|138.28|0
1641988360000|2022-01-12 11:52:40|140.42|138.42|140.55|138.55|140.55|138.55|140.42|138.42|0
1641988370000|2022-01-12 11:52:50|140.42|138.42|140.55|138.55|140.55|138.55|140.42|138.42|0
1641988380000|2022-01-12 11:53:00|140.42|138.42|140.49|138.49|140.49|138.49|140.42|138.42|0
1641988390000|2022-01-12 11:53:10|140.42|138.42|140.49|138.49|140.49|138.49|140.42|138.42|0
1641988400000|2022-01-12 11:53:20|140.42|138.42|140.42|138.42|140.42|138.42|140.42|138.42|0
1641988410000|2022-01-12 11:53:30|140.35|138.35|140.28|138.28|140.35|138.35|140.28|138.28|0
1641988420000|2022-01-12 11:53:40|140.42|138.42|140.55|138.55|140.55|138.55|140.42|138.42|0
1641988430000|2022-01-12 11:53:50|140.42|138.42|140.42|138.42|140.42|138.42|140.42|138.42|0
1641988460000|2022-01-12 11:54:20|140.15|138.15|140.15|138.15|140.15|138.15|140.15|138.15|0
1641988470000|2022-01-12 11:54:30|140.28|138.28|139.66|137.66|142.03|140.03|139.66|137.66|0
1641988480000|2022-01-12 11:54:40|139.79|137.79|139.93|137.93|139.93|137.93|139.79|137.79|0
1641988490000|2022-01-12 11:54:50|139.79|137.79|139.92|137.92|139.92|137.92|139.79|137.79|0
1641988500000|2022-01-12 11:55:00|140.05|138.05|139.92|137.92|140.05|138.05|139.92|137.92|0
1641988510000|2022-01-12 11:55:10|140.05|138.05|139.99|137.99|140.05|138.05|139.92|137.92|0
1641988520000|2022-01-12 11:55:20|140.05|138.05|140.05|138.05|140.05|138.05|140.05|138.05|0
1641988530000|2022-01-12 11:55:30|140.19|138.19|140.19|138.19|140.19|138.19|140.19|138.19|0
1641988540000|2022-01-12 11:55:40|140.32|138.32|140.53|138.53|140.53|138.53|140.32|138.32|0
1641988550000|2022-01-12 11:55:50|140.59|138.59|140.59|138.59|140.59|138.59|140.59|138.59|0
1641988560000|2022-01-12 11:56:00|140.46|138.46|140.46|138.46|140.46|138.46|140.46|138.46|0
1641988570000|2022-01-12 11:56:10|140.59|138.59|140.59|138.59|140.59|138.59|140.59|138.59|0
1641988580000|2022-01-12 11:56:20|140.66|138.66|140.73|138.73|140.73|138.73|140.66|138.66|0
1641988590000|2022-01-12 11:56:30|140.46|138.46|140.46|138.46|140.46|138.46|140.46|138.46|0
1641988600000|2022-01-12 11:56:40|140.59|138.59|140.59|138.59|140.59|138.59|140.59|138.59|0
1641988610000|2022-01-12 11:56:50|140.53|138.53|140.46|138.46|140.59|138.59|140.46|138.46|0
1641988620000|2022-01-12 11:57:00|140.59|138.59|140.73|138.73|140.73|138.73|140.59|138.59|0
1641988630000|2022-01-12 11:57:10|140.59|138.59|140.59|138.59|140.59|138.59|140.59|138.59|0
1641988650000|2022-01-12 11:57:30|140.73|138.73|140.73|138.73|140.73|138.73|140.73|138.73|0
1641988660000|2022-01-12 11:57:40|140.59|138.59|140.46|138.46|140.59|138.59|140.46|138.46|0
1641988680000|2022-01-12 11:58:00|140.59|138.59|140.59|138.59|140.59|138.59|140.59|138.59|0
1641988690000|2022-01-12 11:58:10|140.66|138.66|140.59|138.59|140.66|138.66|140.59|138.59|0
1641988720000|2022-01-12 11:58:40|140.73|138.73|140.73|138.73|140.73|138.73|140.59|138.59|0
1641988760000|2022-01-12 11:59:20|141.54|139.54|141.67|139.67|141.67|139.67|141.54|139.54|0
1641988770000|2022-01-12 11:59:30|141.54|139.54|141.54|139.54|141.54|139.54|141.54|139.54|0
1641988780000|2022-01-12 11:59:40|141.67|139.67|141.67|139.67|141.67|139.67|141.54|139.54|0
1641988800000|2022-01-12 12:00:00|141.54|139.54|141.81|139.81|141.81|139.81|141.54|139.54|0
1641988810000|2022-01-12 12:00:10|141.67|139.67|141.81|139.81|141.81|139.81|141.67|139.67|0
1641988820000|2022-01-12 12:00:20|141.95|139.95|142.22|140.22|142.22|140.22|141.95|139.95|0
1641988830000|2022-01-12 12:00:30|142.35|140.35|142.22|140.22|142.35|140.35|142.22|140.22|0
1641988840000|2022-01-12 12:00:40|142.08|140.08|141.94|139.94|142.08|140.08|141.94|139.94|0
1641988860000|2022-01-12 12:01:00|142.08|140.08|142.08|140.08|142.08|140.08|142.08|140.08|0
1641988870000|2022-01-12 12:01:10|141.94|139.94|141.67|139.67|141.94|139.94|141.67|139.67|0
1641988880000|2022-01-12 12:01:20|141.81|139.81|141.81|139.81|141.81|139.81|141.81|139.81|0
1641988890000|2022-01-12 12:01:30|141.67|139.67|141.67|139.67|141.67|139.67|141.67|139.67|0
1641988910000|2022-01-12 12:01:50|141.61|139.61|141.4|139.4|141.61|139.61|141.4|139.4|0
1641988920000|2022-01-12 12:02:00|141.54|139.54|141.4|139.4|141.54|139.54|141.4|139.4|0
1641988930000|2022-01-12 12:02:10|141.54|139.54|141.54|139.54|141.54|139.54|141.54|139.54|0
1641988940000|2022-01-12 12:02:20|141.67|139.67|141.4|139.4|141.67|139.67|141.4|139.4|0
1641988950000|2022-01-12 12:02:30|141.67|139.67|141.54|139.54|141.67|139.67|141.54|139.54|0
1641988960000|2022-01-12 12:02:40|141.4|139.4|141.26|139.26|141.54|139.54|141.26|139.26|0
1641988970000|2022-01-12 12:02:50|141.4|139.4|141.4|139.4|141.4|139.4|141.26|139.26|0
1641988980000|2022-01-12 12:03:00|141.34|139.34|141.4|139.4|141.54|139.54|141.26|139.26|0
1641988990000|2022-01-12 12:03:10|141.47|139.47|141.26|139.26|141.47|139.47|141.26|139.26|0
1641989000000|2022-01-12 12:03:20|141.13|139.13|140.99|138.99|141.13|139.13|140.99|138.99|0
1641989010000|2022-01-12 12:03:30|140.86|138.86|140.86|138.86|140.86|138.86|140.86|138.86|0
1641989030000|2022-01-12 12:03:50|140.72|138.72|140.72|138.72|140.72|138.72|140.72|138.72|0
1641989040000|2022-01-12 12:04:00|140.59|138.59|140.59|138.59|140.59|138.59|140.59|138.59|0
1641989050000|2022-01-12 12:04:10|140.72|138.72|140.72|138.72|140.72|138.72|140.72|138.72|0
1641989060000|2022-01-12 12:04:20|140.66|138.66|140.66|138.66|140.72|138.72|140.66|138.66|0
1641989070000|2022-01-12 12:04:30|140.72|138.72|140.72|138.72|140.72|138.72|140.66|138.66|0
1641989090000|2022-01-12 12:04:50|140.79|138.79|140.86|138.86|140.86|138.86|140.79|138.79|0
1641989100000|2022-01-12 12:05:00|140.72|138.72|140.66|138.66|140.72|138.72|140.59|138.59|0
1641989110000|2022-01-12 12:05:10|140.59|138.59|140.59|138.59|140.59|138.59|140.59|138.59|0
1641989120000|2022-01-12 12:05:20|140.66|138.66|140.59|138.59|140.66|138.66|140.59|138.59|0
1641989130000|2022-01-12 12:05:30|140.72|138.72|140.99|138.99|140.99|138.99|140.72|138.72|0
1641989140000|2022-01-12 12:05:40|140.86|138.86|141.06|139.06|141.06|139.06|140.86|138.86|0
1641989150000|2022-01-12 12:05:50|140.99|138.99|140.86|138.86|140.99|138.99|140.86|138.86|0
1641989170000|2022-01-12 12:06:10|140.99|138.99|140.99|138.99|140.99|138.99|140.99|138.99|0
1641989180000|2022-01-12 12:06:20|140.86|138.86|140.72|138.72|140.86|138.86|140.72|138.72|0
1641989190000|2022-01-12 12:06:30|140.86|138.86|140.86|138.86|140.86|138.86|140.86|138.86|0
1641989200000|2022-01-12 12:06:40|140.99|138.99|141.2|139.2|141.2|139.2|140.99|138.99|0
1641989210000|2022-01-12 12:06:50|141.26|139.26|141.33|139.33|141.4|139.4|141.26|139.26|0
1641989220000|2022-01-12 12:07:00|141.26|139.26|141.4|139.4|141.4|139.4|141.26|139.26|0
1641989230000|2022-01-12 12:07:10|141.53|139.53|141.53|139.53|141.53|139.53|141.4|139.4|0
1641989240000|2022-01-12 12:07:20|141.4|139.4|141.53|139.53|141.53|139.53|141.4|139.4|0
1641989250000|2022-01-12 12:07:30|141.4|139.4|141.53|139.53|141.53|139.53|141.4|139.4|0
1641989260000|2022-01-12 12:07:40|141.8|139.8|141.8|139.8|141.8|139.8|141.8|139.8|0
1641989280000|2022-01-12 12:08:00|141.67|139.67|141.8|139.8|141.8|139.8|141.67|139.67|0
1641989290000|2022-01-12 12:08:10|141.67|139.67|141.8|139.8|141.8|139.8|141.67|139.67|0
1641989300000|2022-01-12 12:08:20|141.94|139.94|141.94|139.94|141.94|139.94|141.8|139.8|0
1641989310000|2022-01-12 12:08:30|141.8|139.8|141.94|139.94|141.94|139.94|141.8|139.8|0
1641989320000|2022-01-12 12:08:40|142.08|140.08|142.08|140.08|142.08|140.08|142.08|140.08|0
1641989330000|2022-01-12 12:08:50|142.21|140.21|142.21|140.21|142.21|140.21|142.21|140.21|0
1641989350000|2022-01-12 12:09:10|142.01|140.01|142.08|140.08|142.08|140.08|141.94|139.94|0
1641989360000|2022-01-12 12:09:20|142.21|140.21|142.21|140.21|142.35|140.35|142.21|140.21|0
1641989370000|2022-01-12 12:09:30|142.15|140.15|142.15|140.15|142.21|140.21|142.15|140.15|0
1641989380000|2022-01-12 12:09:40|142.21|140.21|142.21|140.21|142.21|140.21|142.15|140.15|0
1641989390000|2022-01-12 12:09:50|142.48|140.48|142.89|140.89|142.89|140.89|142.48|140.48|0
1641989400000|2022-01-12 12:10:00|142.76|140.76|142.76|140.76|142.89|140.89|142.76|140.76|0
1641989410000|2022-01-12 12:10:10|142.69|140.69|142.48|140.48|142.69|140.69|142.48|140.48|0
1641989420000|2022-01-12 12:10:20|142.07|140.07|142.28|140.28|142.35|140.35|142.07|140.07|0
1641989430000|2022-01-12 12:10:30|142.35|140.35|142.55|140.55|142.62|140.62|142.35|140.35|0
1641989440000|2022-01-12 12:10:40|142.42|140.42|142.48|140.48|142.48|140.48|142.35|140.35|0
1641989450000|2022-01-12 12:10:50|142.35|140.35|142.62|140.62|142.62|140.62|142.35|140.35|0
1641989460000|2022-01-12 12:11:00|142.76|140.76|142.76|140.76|142.83|140.83|142.76|140.76|0
1641989470000|2022-01-12 12:11:10|142.89|140.89|142.76|140.76|142.89|140.89|142.76|140.76|0
1641989490000|2022-01-12 12:11:30|142.62|140.62|142.76|140.76|142.76|140.76|142.62|140.62|0
1641989500000|2022-01-12 12:11:40|142.89|140.89|142.96|140.96|142.96|140.96|142.76|140.76|0
1641989510000|2022-01-12 12:11:50|142.89|140.89|142.69|140.69|142.89|140.89|142.69|140.69|0
1641989520000|2022-01-12 12:12:00|142.62|140.62|142.76|140.76|142.76|140.76|142.62|140.62|0
1641989530000|2022-01-12 12:12:10|142.69|140.69|142.76|140.76|142.89|140.89|142.69|140.69|0
1641989540000|2022-01-12 12:12:20|142.75|140.75|142.89|140.89|142.89|140.89|142.75|140.75|0
1641989550000|2022-01-12 12:12:30|142.75|140.75|143.03|141.03|143.03|141.03|142.75|140.75|0
1641989560000|2022-01-12 12:12:40|143.16|141.16|143.03|141.03|143.16|141.16|143.03|141.03|0
1641989570000|2022-01-12 12:12:50|142.89|140.89|142.89|140.89|142.89|140.89|142.89|140.89|0
1641989580000|2022-01-12 12:13:00|143.03|141.03|143.03|141.03|143.03|141.03|143.03|141.03|0
1641989590000|2022-01-12 12:13:10|142.75|140.75|142.62|140.62|142.75|140.75|142.62|140.62|0
1641989600000|2022-01-12 12:13:20|142.48|140.48|142.48|140.48|142.48|140.48|142.48|140.48|0
1641989610000|2022-01-12 12:13:30|142.62|140.62|142.62|140.62|142.62|140.62|142.62|140.62|0
1641989620000|2022-01-12 12:13:40|142.75|140.75|142.62|140.62|142.75|140.75|142.62|140.62|0
1641989630000|2022-01-12 12:13:50|142.75|140.75|142.96|140.96|143.03|141.03|142.75|140.75|0
1641989640000|2022-01-12 12:14:00|142.89|140.89|142.89|140.89|143.03|141.03|142.89|140.89|0
1641989650000|2022-01-12 12:14:10|143.03|141.03|142.75|140.75|143.03|141.03|142.75|140.75|0
1641989660000|2022-01-12 12:14:20|142.62|140.62|142.48|140.48|142.62|140.62|142.48|140.48|0
1641989670000|2022-01-12 12:14:30|142.34|140.34|142.48|140.48|142.48|140.48|142.34|140.34|0
1641989680000|2022-01-12 12:14:40|142.75|140.75|142.75|140.75|142.75|140.75|142.75|140.75|0
1641989690000|2022-01-12 12:14:50|142.89|140.89|142.89|140.89|142.89|140.89|142.89|140.89|0
1641989700000|2022-01-12 12:15:00|142.82|140.82|142.75|140.75|142.89|140.89|142.75|140.75|0
1641989710000|2022-01-12 12:15:10|142.62|140.62|142.21|140.21|142.62|140.62|142.21|140.21|0
1641989720000|2022-01-12 12:15:20|142.34|140.34|142.34|140.34|142.34|140.34|142.34|140.34|0
1641989730000|2022-01-12 12:15:30|142.62|140.62|142.48|140.48|142.62|140.62|142.48|140.48|0
1641989740000|2022-01-12 12:15:40|142.34|140.34|142.41|140.41|142.48|140.48|142.34|140.34|0
1641989750000|2022-01-12 12:15:50|142.34|140.34|142.62|140.62|142.62|140.62|142.34|140.34|0
1641989760000|2022-01-12 12:16:00|142.55|140.55|142.55|140.55|142.55|140.55|142.48|140.48|0
1641989770000|2022-01-12 12:16:10|142.48|140.48|142.62|140.62|142.62|140.62|142.48|140.48|0
1641989780000|2022-01-12 12:16:20|142.48|140.48|142.34|140.34|142.48|140.48|142.34|140.34|0
1641989790000|2022-01-12 12:16:30|142.21|140.21|142.21|140.21|142.21|140.21|142.21|140.21|0
1641989810000|2022-01-12 12:16:50|142.07|140.07|142.14|140.14|142.21|140.21|142.07|140.07|0
1641989820000|2022-01-12 12:17:00|142.21|140.21|142.21|140.21|142.21|140.21|142.21|140.21|0
1641989830000|2022-01-12 12:17:10|142.14|140.14|142.14|140.14|142.14|140.14|142.14|140.14|0
1641989840000|2022-01-12 12:17:20|142.07|140.07|142.21|140.21|142.21|140.21|142.07|140.07|0
1641989850000|2022-01-12 12:17:30|141.93|139.93|142.07|140.07|142.07|140.07|141.93|139.93|0
1641989860000|2022-01-12 12:17:40|141.93|139.93|141.93|139.93|141.93|139.93|141.93|139.93|0
1641989870000|2022-01-12 12:17:50|142.07|140.07|142.07|140.07|142.07|140.07|142.07|140.07|0
1641989880000|2022-01-12 12:18:00|142.28|140.28|142.14|140.14|142.28|140.28|142.14|140.14|0
1641989890000|2022-01-12 12:18:10|142.21|140.21|142.21|140.21|142.28|140.28|142.21|140.21|0
1641989900000|2022-01-12 12:18:20|142.07|140.07|142.21|140.21|142.21|140.21|142.07|140.07|0
1641989910000|2022-01-12 12:18:30|142.07|140.07|142.07|140.07|142.07|140.07|142.07|140.07|0
1641989920000|2022-01-12 12:18:40|142.21|140.21|142.07|140.07|142.21|140.21|142.07|140.07|0
1641989930000|2022-01-12 12:18:50|142.21|140.21|142.21|140.21|142.21|140.21|142.21|140.21|0
1641989940000|2022-01-12 12:19:00|142.34|140.34|142.34|140.34|142.34|140.34|142.34|140.34|0
1641989950000|2022-01-12 12:19:10|142.48|140.48|142.61|140.61|142.61|140.61|142.48|140.48|0
1641989980000|2022-01-12 12:19:40|142.75|140.75|142.75|140.75|142.75|140.75|142.75|140.75|0
1641989990000|2022-01-12 12:19:50|142.89|140.89|143.02|141.02|143.02|141.02|142.89|140.89|0
1641990000000|2022-01-12 12:20:00|142.89|140.89|142.75|140.75|142.89|140.89|142.75|140.75|0
1641990010000|2022-01-12 12:20:10|142.89|140.89|142.61|140.61|142.89|140.89|142.61|140.61|0
1641990020000|2022-01-12 12:20:20|142.75|140.75|142.61|140.61|142.75|140.75|142.61|140.61|0
1641990030000|2022-01-12 12:20:30|142.48|140.48|142.75|140.75|142.75|140.75|142.48|140.48|0
1641990040000|2022-01-12 12:20:40|142.89|140.89|142.89|140.89|143.02|141.02|142.89|140.89|0
1641990050000|2022-01-12 12:20:50|142.75|140.75|142.75|140.75|142.75|140.75|142.75|140.75|0
1641990060000|2022-01-12 12:21:00|142.89|140.89|142.75|140.75|142.89|140.89|142.75|140.75|0
1641990080000|2022-01-12 12:21:20|142.89|140.89|142.89|140.89|142.89|140.89|142.89|140.89|0
1641990090000|2022-01-12 12:21:30|143.02|141.02|143.02|141.02|143.02|141.02|143.02|141.02|0
1641990100000|2022-01-12 12:21:40|143.16|141.16|143.16|141.16|143.16|141.16|143.02|141.02|0
1641990110000|2022-01-12 12:21:50|142.89|140.89|142.75|140.75|142.89|140.89|142.75|140.75|0
1641990120000|2022-01-12 12:22:00|142.48|140.48|142.48|140.48|142.48|140.48|142.48|140.48|0
1641990130000|2022-01-12 12:22:10|142.41|140.41|142.34|140.34|142.48|140.48|142.34|140.34|0
1641990140000|2022-01-12 12:22:20|142.48|140.48|142.41|140.41|142.48|140.48|142.34|140.34|0
1641990150000|2022-01-12 12:22:30|142.48|140.48|142.61|140.61|142.61|140.61|142.48|140.48|0
1641990160000|2022-01-12 12:22:40|142.55|140.55|142.55|140.55|142.55|140.55|142.55|140.55|0
1641990170000|2022-01-12 12:22:50|142.48|140.48|142.48|140.48|142.48|140.48|142.34|140.34|0
1641990180000|2022-01-12 12:23:00|142.61|140.61|142.61|140.61|142.61|140.61|142.61|140.61|0
1641990190000|2022-01-12 12:23:10|142.75|140.75|142.48|140.48|142.75|140.75|142.48|140.48|0
1641990200000|2022-01-12 12:23:20|142.61|140.61|142.34|140.34|142.61|140.61|142.34|140.34|0
1641990210000|2022-01-12 12:23:30|142.48|140.48|142.48|140.48|142.48|140.48|142.48|140.48|0
1641990230000|2022-01-12 12:23:50|142.41|140.41|142.34|140.34|142.47|140.47|142.34|140.34|0
1641990240000|2022-01-12 12:24:00|142.2|140.2|142.07|140.07|142.2|140.2|142.07|140.07|0
1641990250000|2022-01-12 12:24:10|142.2|140.2|142.07|140.07|142.2|140.2|142.07|140.07|0
1641990260000|2022-01-12 12:24:20|141.93|139.93|141.93|139.93|141.93|139.93|141.93|139.93|0
1641990270000|2022-01-12 12:24:30|141.79|139.79|141.79|139.79|141.79|139.79|141.79|139.79|0
1641990280000|2022-01-12 12:24:40|141.66|139.66|141.52|139.52|141.66|139.66|141.52|139.52|0
1641990290000|2022-01-12 12:24:50|141.39|139.39|141.25|139.25|141.39|139.39|141.25|139.25|0
1641990300000|2022-01-12 12:25:00|141.39|139.39|141.25|139.25|141.39|139.39|141.25|139.25|0
1641990320000|2022-01-12 12:25:20|141.12|139.12|141.12|139.12|141.12|139.12|141.12|139.12|0
1641990330000|2022-01-12 12:25:30|141.05|139.05|141.12|139.12|141.12|139.12|140.98|138.98|0
1641990340000|2022-01-12 12:25:40|140.98|138.98|140.98|138.98|140.98|138.98|140.98|138.98|0
1641990350000|2022-01-12 12:25:50|140.84|138.84|140.91|138.91|140.91|138.91|140.84|138.84|0
1641990360000|2022-01-12 12:26:00|140.98|138.98|141.19|139.19|141.19|139.19|140.98|138.98|0
1641990370000|2022-01-12 12:26:10|141.25|139.25|141.52|139.52|141.59|139.59|141.25|139.25|0
1641990390000|2022-01-12 12:26:30|141.66|139.66|141.66|139.66|141.66|139.66|141.66|139.66|0
1641990400000|2022-01-12 12:26:40|141.52|139.52|141.66|139.66|141.66|139.66|141.52|139.52|0
1641990410000|2022-01-12 12:26:50|141.52|139.52|141.52|139.52|141.52|139.52|141.52|139.52|0
1641990420000|2022-01-12 12:27:00|141.39|139.39|141.52|139.52|141.52|139.52|141.39|139.39|0
1641990430000|2022-01-12 12:27:10|141.66|139.66|141.52|139.52|141.66|139.66|141.52|139.52|0
1641990440000|2022-01-12 12:27:20|141.39|139.39|141.39|139.39|141.39|139.39|141.39|139.39|0
1641990450000|2022-01-12 12:27:30|141.52|139.52|141.38|139.38|141.52|139.52|141.38|139.38|0
1641990460000|2022-01-12 12:27:40|141.32|139.32|141.52|139.52|141.52|139.52|141.32|139.32|0
1641990470000|2022-01-12 12:27:50|141.38|139.38|141.38|139.38|141.38|139.38|141.38|139.38|0
1641990480000|2022-01-12 12:28:00|141.52|139.52|141.79|139.79|141.79|139.79|141.52|139.52|0
1641990490000|2022-01-12 12:28:10|141.86|139.86|141.93|139.93|141.93|139.93|141.86|139.86|0
1641990500000|2022-01-12 12:28:20|141.86|139.86|141.86|139.86|141.86|139.86|141.86|139.86|0
1641990510000|2022-01-12 12:28:30|141.93|139.93|141.79|139.79|141.93|139.93|141.79|139.79|0
1641990520000|2022-01-12 12:28:40|141.93|139.93|141.93|139.93|141.93|139.93|141.93|139.93|0
1641990540000|2022-01-12 12:29:00|141.66|139.66|141.52|139.52|141.66|139.66|141.52|139.52|0
1641990550000|2022-01-12 12:29:10|141.38|139.38|141.38|139.38|141.38|139.38|141.25|139.25|0
1641990570000|2022-01-12 12:29:30|141.52|139.52|141.52|139.52|141.52|139.52|141.52|139.52|0
1641990580000|2022-01-12 12:29:40|141.66|139.66|141.52|139.52|141.66|139.66|141.52|139.52|0
1641990590000|2022-01-12 12:29:50|141.65|139.65|141.52|139.52|141.65|139.65|141.52|139.52|0
1641990600000|2022-01-12 12:30:00|141.45|139.45|141.25|139.25|141.45|139.45|141.25|139.25|0
1641990610000|2022-01-12 12:30:10|141.11|139.11|141.11|139.11|141.11|139.11|141.11|139.11|0
1641990620000|2022-01-12 12:30:20|140.71|138.71|140.71|138.71|140.71|138.71|140.71|138.71|0
1641990630000|2022-01-12 12:30:30|140.64|138.64|140.71|138.71|140.71|138.71|140.57|138.57|0
1641990640000|2022-01-12 12:30:40|140.57|138.57|140.3|138.3|140.57|138.57|140.3|138.3|0
1641990650000|2022-01-12 12:30:50|140.44|138.44|140.17|138.17|140.44|138.44|140.17|138.17|0
1641990660000|2022-01-12 12:31:00|140.24|138.24|140.3|138.3|140.3|138.3|140.24|138.24|0
1641990670000|2022-01-12 12:31:10|140.17|138.17|140.03|138.03|140.17|138.17|139.9|137.9|0
1641990680000|2022-01-12 12:31:20|139.9|137.9|140.03|138.03|140.03|138.03|139.9|137.9|0
1641990690000|2022-01-12 12:31:30|140.17|138.17|140.44|138.44|140.44|138.44|140.17|138.17|0
1641990700000|2022-01-12 12:31:40|140.3|138.3|140.3|138.3|140.3|138.3|140.3|138.3|0
1641990710000|2022-01-12 12:31:50|140.17|138.17|140.17|138.17|140.17|138.17|140.17|138.17|0
1641990720000|2022-01-12 12:32:00|140.3|138.3|140.57|138.57|140.57|138.57|140.16|138.16|0
1641990730000|2022-01-12 12:32:10|140.43|138.43|140.57|138.57|140.57|138.57|140.43|138.43|0
1641990740000|2022-01-12 12:32:20|140.43|138.43|140.57|138.57|140.57|138.57|140.43|138.43|0
1641990750000|2022-01-12 12:32:30|140.43|138.43|140.3|138.3|140.43|138.43|140.3|138.3|0
1641990760000|2022-01-12 12:32:40|140.43|138.43|140.3|138.3|140.43|138.43|140.16|138.16|0
1641990770000|2022-01-12 12:32:50|140.16|138.16|140.16|138.16|140.16|138.16|140.16|138.16|0
1641990780000|2022-01-12 12:33:00|140.03|138.03|140.1|138.1|140.1|138.1|140.03|138.03|0
1641990790000|2022-01-12 12:33:10|140.16|138.16|139.89|137.89|140.16|138.16|139.89|137.89|0
1641990800000|2022-01-12 12:33:20|139.96|137.96|139.89|137.89|140.03|138.03|139.89|137.89|0
1641990810000|2022-01-12 12:33:30|139.76|137.76|139.89|137.89|139.89|137.89|139.76|137.76|0
1641990820000|2022-01-12 12:33:40|139.76|137.76|139.89|137.89|139.89|137.89|139.76|137.76|0
1641990830000|2022-01-12 12:33:50|140.3|138.3|140.3|138.3|140.3|138.3|140.3|138.3|0
1641990840000|2022-01-12 12:34:00|140.23|138.23|140.16|138.16|140.23|138.23|140.16|138.16|0
1641990850000|2022-01-12 12:34:10|140.03|138.03|140.16|138.16|140.16|138.16|140.03|138.03|0
1641990870000|2022-01-12 12:34:30|139.89|137.89|139.89|137.89|139.89|137.89|139.89|137.89|0
1641990890000|2022-01-12 12:34:50|140.03|138.03|140.03|138.03|140.03|138.03|139.96|137.96|0
1641990900000|2022-01-12 12:35:00|139.89|137.89|139.96|137.96|140.03|138.03|139.89|137.89|0
1641990910000|2022-01-12 12:35:10|140.03|138.03|140.03|138.03|140.03|138.03|140.03|138.03|0
1641990920000|2022-01-12 12:35:20|139.96|137.96|139.89|137.89|140.03|138.03|139.89|137.89|0
1641990930000|2022-01-12 12:35:30|139.76|137.76|139.62|137.62|139.76|137.76|139.62|137.62|0
1641990940000|2022-01-12 12:35:40|139.35|137.35|139.35|137.35|139.35|137.35|139.29|137.29|0
1641990960000|2022-01-12 12:36:00|139.62|137.62|139.49|137.49|139.62|137.62|139.49|137.49|0
1641990970000|2022-01-12 12:36:10|139.35|137.35|139.56|137.56|139.56|137.56|139.35|137.35|0
1641990980000|2022-01-12 12:36:20|139.49|137.49|139.49|137.49|139.49|137.49|139.49|137.49|0
1641990990000|2022-01-12 12:36:30|139.35|137.35|139.35|137.35|139.35|137.35|139.35|137.35|0
1641991000000|2022-01-12 12:36:40|139.22|137.22|139.35|137.35|139.35|137.35|139.22|137.22|0
1641991010000|2022-01-12 12:36:50|139.49|137.49|139.35|137.35|139.49|137.49|139.35|137.35|0
1641991020000|2022-01-12 12:37:00|139.49|137.49|139.35|137.35|139.49|137.49|139.35|137.35|0
1641991030000|2022-01-12 12:37:10|139.49|137.49|139.49|137.49|139.49|137.49|139.49|137.49|0
1641991060000|2022-01-12 12:37:40|139.35|137.35|139.35|137.35|139.35|137.35|139.35|137.35|0
1641991070000|2022-01-12 12:37:50|139.49|137.49|139.62|137.62|139.62|137.62|139.49|137.49|0
1641991080000|2022-01-12 12:38:00|139.76|137.76|139.76|137.76|139.76|137.76|139.76|137.76|0
1641991090000|2022-01-12 12:38:10|139.89|137.89|140.03|138.03|140.03|138.03|139.89|137.89|0
1641991100000|2022-01-12 12:38:20|140.16|138.16|140.16|138.16|140.16|138.16|140.16|138.16|0
1641991110000|2022-01-12 12:38:30|140.3|138.3|140.3|138.3|140.3|138.3|140.3|138.3|0
1641991120000|2022-01-12 12:38:40|140.16|138.16|140.16|138.16|140.16|138.16|140.16|138.16|0
1641991130000|2022-01-12 12:38:50|140.03|138.03|140.1|138.1|140.16|138.16|140.03|138.03|0
1641991140000|2022-01-12 12:39:00|140.03|138.03|139.89|137.89|140.03|138.03|139.89|137.89|0
1641991150000|2022-01-12 12:39:10|140.03|138.03|140.03|138.03|140.03|138.03|140.03|138.03|0
1641991160000|2022-01-12 12:39:20|140.1|138.1|140.16|138.16|140.16|138.16|140.03|138.03|0
1641991170000|2022-01-12 12:39:30|140.1|138.1|140.03|138.03|140.1|138.1|140.03|138.03|0
1641991190000|2022-01-12 12:39:50|140.16|138.16|140.03|138.03|140.16|138.16|140.03|138.03|0
1641991210000|2022-01-12 12:40:10|140.16|138.16|140.16|138.16|140.16|138.16|140.16|138.16|0
1641991220000|2022-01-12 12:40:20|140.23|138.23|140.16|138.16|140.23|138.23|140.16|138.16|0
1641991230000|2022-01-12 12:40:30|140.02|138.02|140.02|138.02|140.02|138.02|140.02|138.02|0
1641991240000|2022-01-12 12:40:40|140.16|138.16|140.02|138.02|140.16|138.16|140.02|138.02|0
1641991250000|2022-01-12 12:40:50|140.16|138.16|140.16|138.16|140.29|138.29|140.16|138.16|0
1641991260000|2022-01-12 12:41:00|140.29|138.29|140.16|138.16|140.29|138.29|140.16|138.16|0
1641991270000|2022-01-12 12:41:10|139.89|137.89|140.02|138.02|140.02|138.02|139.89|137.89|0
1641991280000|2022-01-12 12:41:20|139.89|137.89|140.02|138.02|140.02|138.02|139.89|137.89|0
1641991320000|2022-01-12 12:42:00|140.16|138.16|139.62|137.62|140.16|138.16|139.62|137.62|0
1641991330000|2022-01-12 12:42:10|139.75|137.75|139.62|137.62|139.75|137.75|139.62|137.62|0
1641991340000|2022-01-12 12:42:20|139.75|137.75|139.89|137.89|139.89|137.89|139.75|137.75|0
1641991350000|2022-01-12 12:42:30|139.75|137.75|139.75|137.75|139.75|137.75|139.75|137.75|0
1641991360000|2022-01-12 12:42:40|139.69|137.69|139.69|137.69|139.69|137.69|139.69|137.69|0
1641991370000|2022-01-12 12:42:50|139.75|137.75|139.75|137.75|139.75|137.75|139.75|137.75|0
1641991380000|2022-01-12 12:43:00|139.89|137.89|139.82|137.82|139.89|137.89|139.75|137.75|0
1641991390000|2022-01-12 12:43:10|139.89|137.89|139.89|137.89|139.89|137.89|139.89|137.89|0
1641991400000|2022-01-12 12:43:20|139.75|137.75|139.82|137.82|139.89|137.89|139.75|137.75|0
1641991410000|2022-01-12 12:43:30|139.89|137.89|140.16|138.16|140.16|138.16|139.89|137.89|0
1641991420000|2022-01-12 12:43:40|140.29|138.29|140.29|138.29|140.29|138.29|140.16|138.16|0
1641991440000|2022-01-12 12:44:00|140.43|138.43|140.43|138.43|140.43|138.43|140.43|138.43|0
1641991460000|2022-01-12 12:44:20|140.29|138.29|140.29|138.29|140.29|138.29|140.29|138.29|0
1641991470000|2022-01-12 12:44:30|140.43|138.43|140.43|138.43|140.43|138.43|140.43|138.43|0
1641991480000|2022-01-12 12:44:40|140.56|138.56|140.56|138.56|140.56|138.56|140.56|138.56|0
1641991490000|2022-01-12 12:44:50|140.7|138.7|140.7|138.7|140.7|138.7|140.7|138.7|0
1641991500000|2022-01-12 12:45:00|140.56|138.56|140.56|138.56|140.56|138.56|140.56|138.56|0
1641991510000|2022-01-12 12:45:10|140.7|138.7|140.7|138.7|140.7|138.7|140.7|138.7|0
1641991520000|2022-01-12 12:45:20|140.56|138.56|140.7|138.7|140.7|138.7|140.56|138.56|0
1641991530000|2022-01-12 12:45:30|140.83|138.83|140.56|138.56|140.83|138.83|140.56|138.56|0
1641991540000|2022-01-12 12:45:40|140.7|138.7|140.56|138.56|140.7|138.7|140.56|138.56|0
1641991550000|2022-01-12 12:45:50|140.7|138.7|140.56|138.56|140.7|138.7|140.56|138.56|0
1641991560000|2022-01-12 12:46:00|140.7|138.7|140.7|138.7|140.7|138.7|140.7|138.7|0
1641991570000|2022-01-12 12:46:10|140.56|138.56|140.7|138.7|140.7|138.7|140.56|138.56|0
1641991580000|2022-01-12 12:46:20|140.97|138.97|140.83|138.83|140.97|138.97|140.83|138.83|0
1641991590000|2022-01-12 12:46:30|141.1|139.1|140.97|138.97|141.1|139.1|140.97|138.97|0
1641991600000|2022-01-12 12:46:40|140.83|138.83|140.83|138.83|140.83|138.83|140.77|138.77|0
1641991610000|2022-01-12 12:46:50|140.97|138.97|140.97|138.97|140.97|138.97|140.97|138.97|0
1641991620000|2022-01-12 12:47:00|141.1|139.1|141.1|139.1|141.1|139.1|140.97|138.97|0
1641991630000|2022-01-12 12:47:10|141.24|139.24|141.24|139.24|141.24|139.24|141.24|139.24|0
1641991640000|2022-01-12 12:47:20|141.1|139.1|140.97|138.97|141.1|139.1|140.97|138.97|0
1641991650000|2022-01-12 12:47:30|141.1|139.1|140.97|138.97|141.1|139.1|140.97|138.97|0
1641991660000|2022-01-12 12:47:40|140.83|138.83|140.97|138.97|140.97|138.97|140.83|138.83|0
1641991670000|2022-01-12 12:47:50|141.1|139.1|141.1|139.1|141.1|139.1|141.1|139.1|0
1641991680000|2022-01-12 12:48:00|140.97|138.97|140.9|138.9|140.97|138.97|140.83|138.83|0
1641991690000|2022-01-12 12:48:10|140.97|138.97|140.97|138.97|140.97|138.97|140.97|138.97|0
1641991700000|2022-01-12 12:48:20|141.1|139.1|141.1|139.1|141.1|139.1|141.1|139.1|0
1641991710000|2022-01-12 12:48:30|141.24|139.24|141.1|139.1|141.24|139.24|141.1|139.1|0
1641991720000|2022-01-12 12:48:40|141.24|139.24|141.51|139.51|141.51|139.51|141.24|139.24|0
1641991730000|2022-01-12 12:48:50|141.44|139.44|141.37|139.37|141.51|139.51|141.37|139.37|0
1641991740000|2022-01-12 12:49:00|141.51|139.51|141.51|139.51|141.51|139.51|141.51|139.51|0
1641991750000|2022-01-12 12:49:10|141.64|139.64|141.37|139.37|141.64|139.64|141.37|139.37|0
1641991760000|2022-01-12 12:49:20|141.24|139.24|141.17|139.17|141.24|139.24|141.1|139.1|0
1641991770000|2022-01-12 12:49:30|141.1|139.1|141.1|139.1|141.1|139.1|140.96|138.96|0
1641991780000|2022-01-12 12:49:40|140.96|138.96|141.1|139.1|141.1|139.1|140.96|138.96|0
1641991810000|2022-01-12 12:50:10|141.24|139.24|141.1|139.1|141.24|139.24|141.1|139.1|0
1641991820000|2022-01-12 12:50:20|141.24|139.24|141.1|139.1|141.24|139.24|141.1|139.1|0
1641991830000|2022-01-12 12:50:30|141.24|139.24|141.17|139.17|141.24|139.24|141.1|139.1|0
1641991840000|2022-01-12 12:50:40|141.1|139.1|141.23|139.23|141.23|139.23|141.1|139.1|0
1641991850000|2022-01-12 12:50:50|141.51|139.51|141.37|139.37|141.51|139.51|141.37|139.37|0
1641991860000|2022-01-12 12:51:00|141.64|139.64|141.64|139.64|141.64|139.64|141.51|139.51|0
1641991870000|2022-01-12 12:51:10|141.58|139.58|141.64|139.64|141.78|139.78|141.58|139.58|0
1641991880000|2022-01-12 12:51:20|141.71|139.71|141.78|139.78|141.78|139.78|141.71|139.71|0
1641991900000|2022-01-12 12:51:40|141.64|139.64|141.64|139.64|141.78|139.78|141.64|139.64|0
1641991920000|2022-01-12 12:52:00|141.78|139.78|141.78|139.78|141.78|139.78|141.78|139.78|0
1641991930000|2022-01-12 12:52:10|141.91|139.91|141.91|139.91|141.91|139.91|141.91|139.91|0
1641991940000|2022-01-12 12:52:20|142.05|140.05|142.12|140.12|142.26|140.26|142.05|140.05|0
1641991950000|2022-01-12 12:52:30|142.18|140.18|142.05|140.05|142.18|140.18|142.05|140.05|0
1641991960000|2022-01-12 12:52:40|141.91|139.91|141.78|139.78|141.91|139.91|141.78|139.78|0
1641991970000|2022-01-12 12:52:50|141.5|139.5|141.5|139.5|141.5|139.5|141.5|139.5|0
1641991980000|2022-01-12 12:53:00|141.64|139.64|141.44|139.44|141.64|139.64|141.44|139.44|0
1641991990000|2022-01-12 12:53:10|141.5|139.5|141.64|139.64|141.64|139.64|141.5|139.5|0
1641992000000|2022-01-12 12:53:20|141.78|139.78|142.05|140.05|142.05|140.05|141.78|139.78|0
1641992010000|2022-01-12 12:53:30|141.91|139.91|141.91|139.91|141.91|139.91|141.91|139.91|0
1641992020000|2022-01-12 12:53:40|141.85|139.85|141.91|139.91|141.91|139.91|141.85|139.85|0
1641992030000|2022-01-12 12:53:50|141.78|139.78|141.78|139.78|141.78|139.78|141.78|139.78|0
1641992040000|2022-01-12 12:54:00|141.64|139.64|141.5|139.5|141.64|139.64|141.5|139.5|0
1641992050000|2022-01-12 12:54:10|141.57|139.57|141.64|139.64|141.64|139.64|141.5|139.5|0
1641992060000|2022-01-12 12:54:20|141.57|139.57|141.64|139.64|141.64|139.64|141.57|139.57|0
1641992070000|2022-01-12 12:54:30|141.5|139.5|141.23|139.23|141.64|139.64|141.23|139.23|0
1641992080000|2022-01-12 12:54:40|141.1|139.1|141.1|139.1|141.1|139.1|141.1|139.1|0
1641992090000|2022-01-12 12:54:50|141.03|139.03|141.1|139.1|141.1|139.1|141.03|139.03|0
1641992100000|2022-01-12 12:55:00|140.96|138.96|140.96|138.96|140.96|138.96|140.96|138.96|0
1641992110000|2022-01-12 12:55:10|141.1|139.1|141.1|139.1|141.23|139.23|141.1|139.1|0
1641992120000|2022-01-12 12:55:20|140.96|138.96|141.1|139.1|141.1|139.1|140.96|138.96|0
1641992140000|2022-01-12 12:55:40|140.96|138.96|140.96|138.96|140.96|138.96|140.96|138.96|0
1641992150000|2022-01-12 12:55:50|140.9|138.9|140.96|138.96|140.96|138.96|140.9|138.9|0
1641992160000|2022-01-12 12:56:00|140.83|138.83|140.83|138.83|140.9|138.9|140.83|138.83|0
1641992170000|2022-01-12 12:56:10|140.96|138.96|140.96|138.96|140.96|138.96|140.96|138.96|0
1641992190000|2022-01-12 12:56:30|141.03|139.03|140.96|138.96|141.1|139.1|140.96|138.96|0
1641992200000|2022-01-12 12:56:40|141.1|139.1|140.96|138.96|141.1|139.1|140.96|138.96|0
1641992220000|2022-01-12 12:57:00|141.03|139.03|140.82|138.82|141.03|139.03|140.82|138.82|0
1641992230000|2022-01-12 12:57:10|140.69|138.69|140.69|138.69|140.82|138.82|140.69|138.69|0
1641992250000|2022-01-12 12:57:30|140.82|138.82|140.69|138.69|140.82|138.82|140.69|138.69|0
1641992260000|2022-01-12 12:57:40|140.55|138.55|140.55|138.55|140.55|138.55|140.55|138.55|0
1641992270000|2022-01-12 12:57:50|140.69|138.69|140.96|138.96|140.96|138.96|140.69|138.69|0
1641992280000|2022-01-12 12:58:00|140.82|138.82|140.82|138.82|140.82|138.82|140.82|138.82|0
1641992290000|2022-01-12 12:58:10|140.96|138.96|140.82|138.82|140.96|138.96|140.82|138.82|0
1641992300000|2022-01-12 12:58:20|140.96|138.96|140.96|138.96|140.96|138.96|140.89|138.89|0
1641992310000|2022-01-12 12:58:30|141.09|139.09|141.09|139.09|141.09|139.09|141.09|139.09|0
1641992320000|2022-01-12 12:58:40|141.16|139.16|141.16|139.16|141.16|139.16|141.16|139.16|0
1641992330000|2022-01-12 12:58:50|141.09|139.09|141.23|139.23|141.23|139.23|141.09|139.09|0
1641992340000|2022-01-12 12:59:00|141.37|139.37|141.37|139.37|141.37|139.37|141.37|139.37|0
1641992350000|2022-01-12 12:59:10|141.23|139.23|141.09|139.09|141.23|139.23|141.09|139.09|0
1641992360000|2022-01-12 12:59:20|140.96|138.96|141.09|139.09|141.09|139.09|140.96|138.96|0
1641992370000|2022-01-12 12:59:30|140.96|138.96|140.96|138.96|140.96|138.96|140.96|138.96|0
1641992380000|2022-01-12 12:59:40|141.09|139.09|141.09|139.09|141.09|139.09|141.09|139.09|0
1641992390000|2022-01-12 12:59:50|140.96|138.96|141.09|139.09|141.09|139.09|140.96|138.96|0
1641992400000|2022-01-12 13:00:00|140.96|138.96|141.09|139.09|141.09|139.09|140.96|138.96|0
1641992410000|2022-01-12 13:00:10|140.82|138.82|140.82|138.82|140.82|138.82|140.82|138.82|0
1641992420000|2022-01-12 13:00:20|140.69|138.69|140.55|138.55|140.69|138.69|140.55|138.55|0
1641992430000|2022-01-12 13:00:30|140.49|138.49|140.69|138.69|140.69|138.69|140.49|138.49|0
1641992440000|2022-01-12 13:00:40|140.76|138.76|140.76|138.76|140.76|138.76|140.76|138.76|0
1641992450000|2022-01-12 13:00:50|140.69|138.69|140.69|138.69|140.69|138.69|140.55|138.55|0
1641992460000|2022-01-12 13:01:00|140.55|138.55|140.69|138.69|140.69|138.69|140.55|138.55|0
1641992470000|2022-01-12 13:01:10|140.55|138.55|140.28|138.28|140.55|138.55|140.28|138.28|0
1641992480000|2022-01-12 13:01:20|140.15|138.15|140.28|138.28|140.28|138.28|140.15|138.15|0
1641992490000|2022-01-12 13:01:30|140.15|138.15|140.15|138.15|140.15|138.15|140.15|138.15|0
1641992500000|2022-01-12 13:01:40|140.42|138.42|140.55|138.55|140.55|138.55|140.42|138.42|0
1641992530000|2022-01-12 13:02:10|140.42|138.42|140.42|138.42|140.42|138.42|140.42|138.42|0
1641992550000|2022-01-12 13:02:30|140.55|138.55|140.28|138.28|140.55|138.55|140.28|138.28|0
1641992560000|2022-01-12 13:02:40|140.42|138.42|140.28|138.28|140.42|138.42|140.28|138.28|0
1641992570000|2022-01-12 13:02:50|140.15|138.15|140.01|138.01|140.28|138.28|140.01|138.01|0
1641992580000|2022-01-12 13:03:00|140.28|138.28|140.15|138.15|140.28|138.28|140.15|138.15|0
1641992590000|2022-01-12 13:03:10|140.28|138.28|140.28|138.28|140.28|138.28|140.28|138.28|0
1641992600000|2022-01-12 13:03:20|140.15|138.15|140.15|138.15|140.15|138.15|140.08|138.08|0
1641992610000|2022-01-12 13:03:30|140.08|138.08|140.01|138.01|140.15|138.15|140.01|138.01|0
1641992620000|2022-01-12 13:03:40|140.08|138.08|140.15|138.15|140.15|138.15|140.08|138.08|0
1641992630000|2022-01-12 13:03:50|140.01|138.01|140.14|138.14|140.14|138.14|140.01|138.01|0
1641992640000|2022-01-12 13:04:00|140.01|138.01|139.88|137.88|140.01|138.01|139.88|137.88|0
1641992650000|2022-01-12 13:04:10|140.01|138.01|140.41|138.41|140.41|138.41|140.01|138.01|0
1641992660000|2022-01-12 13:04:20|140.55|138.55|140.55|138.55|140.55|138.55|140.55|138.55|0
1641992670000|2022-01-12 13:04:30|140.28|138.28|140.14|138.14|140.28|138.28|140.14|138.14|0
1641992680000|2022-01-12 13:04:40|140.01|138.01|140.01|138.01|140.01|138.01|140.01|138.01|0
1641992690000|2022-01-12 13:04:50|139.87|137.87|139.74|137.74|139.87|137.87|139.74|137.74|0
1641992700000|2022-01-12 13:05:00|139.81|137.81|139.47|137.47|139.87|137.87|139.47|137.47|0
1641992710000|2022-01-12 13:05:10|139.2|137.2|139.34|137.34|139.34|137.34|139.2|137.2|0
1641992720000|2022-01-12 13:05:20|139.47|137.47|139.74|137.74|139.74|137.74|139.47|137.47|0
1641992730000|2022-01-12 13:05:30|139.61|137.61|139.61|137.61|139.61|137.61|139.61|137.61|0
1641992740000|2022-01-12 13:05:40|139.68|137.68|139.47|137.47|139.68|137.68|139.47|137.47|0
1641992750000|2022-01-12 13:05:50|139.34|137.34|139.34|137.34|139.34|137.34|139.34|137.34|0
1641992760000|2022-01-12 13:06:00|139.47|137.47|139.34|137.34|139.47|137.47|139.34|137.34|0
1641992770000|2022-01-12 13:06:10|139.47|137.47|139.47|137.47|139.47|137.47|139.47|137.47|0
1641992780000|2022-01-12 13:06:20|139.34|137.34|139.6|137.6|139.6|137.6|139.34|137.34|0
1641992790000|2022-01-12 13:06:30|140.01|138.01|140.28|138.28|140.28|138.28|140.01|138.01|0
1641992800000|2022-01-12 13:06:40|140.14|138.14|140.14|138.14|140.14|138.14|140.14|138.14|0
1641992810000|2022-01-12 13:06:50|140.01|138.01|140.28|138.28|140.28|138.28|140.01|138.01|0
1641992820000|2022-01-12 13:07:00|140.41|138.41|140.41|138.41|140.55|138.55|140.41|138.41|0
1641992830000|2022-01-12 13:07:10|140.55|138.55|140.01|138.01|140.55|138.55|140.01|138.01|0
1641992840000|2022-01-12 13:07:20|140.14|138.14|140.01|138.01|140.14|138.14|140.01|138.01|0
1641992850000|2022-01-12 13:07:30|139.87|137.87|140.14|138.14|140.14|138.14|139.87|137.87|0
1641992860000|2022-01-12 13:07:40|140.01|138.01|140.01|138.01|140.01|138.01|140.01|138.01|0
1641992870000|2022-01-12 13:07:50|140.14|138.14|140.14|138.14|140.14|138.14|140.01|138.01|0
1641992880000|2022-01-12 13:08:00|140.21|138.21|140.35|138.35|140.35|138.35|140.21|138.21|0
1641992890000|2022-01-12 13:08:10|140.41|138.41|140.55|138.55|140.55|138.55|140.41|138.41|0
1641992900000|2022-01-12 13:08:20|140.68|138.68|140.68|138.68|140.68|138.68|140.55|138.55|0
1641992920000|2022-01-12 13:08:40|140.55|138.55|140.95|138.95|140.95|138.95|140.55|138.55|0
1641992930000|2022-01-12 13:08:50|141.09|139.09|140.95|138.95|141.09|139.09|140.95|138.95|0
1641992940000|2022-01-12 13:09:00|141.09|139.09|141.36|139.36|141.36|139.36|141.09|139.09|0
1641992950000|2022-01-12 13:09:10|141.49|139.49|141.36|139.36|141.49|139.49|141.22|139.22|0
1641992960000|2022-01-12 13:09:20|141.22|139.22|141.36|139.36|141.36|139.36|141.22|139.22|0
1641992970000|2022-01-12 13:09:30|141.22|139.22|141.22|139.22|141.22|139.22|141.22|139.22|0
1641992980000|2022-01-12 13:09:40|141.09|139.09|141.09|139.09|141.09|139.09|140.95|138.95|0
1641993000000|2022-01-12 13:10:00|140.95|138.95|140.82|138.82|140.95|138.95|140.82|138.82|0
1641993010000|2022-01-12 13:10:10|140.68|138.68|140.82|138.82|140.82|138.82|140.68|138.68|0
1641993030000|2022-01-12 13:10:30|140.95|138.95|140.95|138.95|140.95|138.95|140.82|138.82|0
1641993040000|2022-01-12 13:10:40|140.82|138.82|140.95|138.95|140.95|138.95|140.82|138.82|0
1641993050000|2022-01-12 13:10:50|140.82|138.82|140.68|138.68|140.82|138.82|140.68|138.68|0
1641993060000|2022-01-12 13:11:00|140.82|138.82|140.82|138.82|140.89|138.89|140.82|138.82|0
1641993080000|2022-01-12 13:11:20|140.95|138.95|140.95|138.95|140.95|138.95|140.95|138.95|0
1641993090000|2022-01-12 13:11:30|141.09|139.09|141.09|139.09|141.22|139.22|141.09|139.09|0
1641993100000|2022-01-12 13:11:40|141.22|139.22|141.22|139.22|141.22|139.22|141.22|139.22|0
1641993110000|2022-01-12 13:11:50|141.29|139.29|141.22|139.22|141.29|139.29|141.22|139.22|0
1641993120000|2022-01-12 13:12:00|141.09|139.09|141.36|139.36|141.36|139.36|141.09|139.09|0
1641993130000|2022-01-12 13:12:10|141.22|139.22|141.09|139.09|141.22|139.22|141.09|139.09|0
1641993160000|2022-01-12 13:12:40|140.95|138.95|140.95|138.95|140.95|138.95|140.95|138.95|0
1641993170000|2022-01-12 13:12:50|140.81|138.81|140.95|138.95|140.95|138.95|140.81|138.81|0
1641993180000|2022-01-12 13:13:00|140.81|138.81|140.68|138.68|140.81|138.81|140.68|138.68|0
1641993190000|2022-01-12 13:13:10|140.75|138.75|140.68|138.68|140.75|138.75|140.68|138.68|0
1641993200000|2022-01-12 13:13:20|140.81|138.81|140.81|138.81|140.81|138.81|140.81|138.81|0
1641993210000|2022-01-12 13:13:30|140.68|138.68|140.68|138.68|140.68|138.68|140.54|138.54|0
1641993220000|2022-01-12 13:13:40|140.54|138.54|140.41|138.41|140.54|138.54|140.41|138.41|0
1641993230000|2022-01-12 13:13:50|140.27|138.27|140.14|138.14|140.27|138.27|140.14|138.14|0
1641993240000|2022-01-12 13:14:00|140|138|140|138|140|138|140|138|0
1641993250000|2022-01-12 13:14:10|140.14|138.14|140|138|140.14|138.14|140|138|0
1641993260000|2022-01-12 13:14:20|139.8|137.8|139.73|137.73|139.8|137.8|139.73|137.73|0
1641993270000|2022-01-12 13:14:30|139.87|137.87|139.73|137.73|139.87|137.87|139.73|137.73|0
1641993280000|2022-01-12 13:14:40|139.6|137.6|139.73|137.73|139.73|137.73|139.6|137.6|0
1641993290000|2022-01-12 13:14:50|139.87|137.87|140.14|138.14|140.14|138.14|139.87|137.87|0
1641993300000|2022-01-12 13:15:00|139.87|137.87|139.73|137.73|139.87|137.87|139.73|137.73|0
1641993310000|2022-01-12 13:15:10|139.6|137.6|139.87|137.87|139.87|137.87|139.6|137.6|0
1641993320000|2022-01-12 13:15:20|139.6|137.6|139.73|137.73|139.73|137.73|139.6|137.6|0
1641993340000|2022-01-12 13:15:40|139.6|137.6|139.87|137.87|139.87|137.87|139.6|137.6|0
1641993350000|2022-01-12 13:15:50|139.73|137.73|139.87|137.87|139.87|137.87|139.73|137.73|0
1641993360000|2022-01-12 13:16:00|139.73|137.73|139.73|137.73|139.73|137.73|139.73|137.73|0
1641993370000|2022-01-12 13:16:10|139.87|137.87|139.87|137.87|139.87|137.87|139.73|137.73|0
1641993380000|2022-01-12 13:16:20|139.73|137.73|139.73|137.73|139.73|137.73|139.73|137.73|0
1641993390000|2022-01-12 13:16:30|139.87|137.87|139.87|137.87|139.87|137.87|139.87|137.87|0
1641993400000|2022-01-12 13:16:40|139.73|137.73|139.73|137.73|139.73|137.73|139.73|137.73|0
1641993410000|2022-01-12 13:16:50|139.6|137.6|139.6|137.6|139.6|137.6|139.6|137.6|0
1641993420000|2022-01-12 13:17:00|139.67|137.67|139.67|137.67|139.67|137.67|139.67|137.67|0
1641993430000|2022-01-12 13:17:10|139.73|137.73|139.6|137.6|139.73|137.73|139.46|137.46|0
1641993440000|2022-01-12 13:17:20|139.87|137.87|139.87|137.87|139.87|137.87|139.6|137.6|0
1641993450000|2022-01-12 13:17:30|139.6|137.6|139.6|137.6|139.6|137.6|139.6|137.6|0
1641993460000|2022-01-12 13:17:40|139.53|137.53|139.6|137.6|139.6|137.6|139.53|137.53|0
1641993480000|2022-01-12 13:18:00|139.46|137.46|139.33|137.33|139.46|137.46|139.33|137.33|0
1641993490000|2022-01-12 13:18:10|139.19|137.19|139.19|137.19|139.19|137.19|139.19|137.19|0
1641993500000|2022-01-12 13:18:20|139.33|137.33|139.19|137.19|139.33|137.33|139.19|137.19|0
1641993510000|2022-01-12 13:18:30|139.06|137.06|139.06|137.06|139.06|137.06|139.06|137.06|0
1641993530000|2022-01-12 13:18:50|139.13|137.13|139.06|137.06|139.19|137.19|139.06|137.06|0
1641993540000|2022-01-12 13:19:00|138.92|136.92|138.79|136.79|138.92|136.92|138.79|136.79|0
1641993550000|2022-01-12 13:19:10|138.92|136.92|138.92|136.92|138.92|136.92|138.92|136.92|0
1641993560000|2022-01-12 13:19:20|138.79|136.79|138.79|136.79|138.79|136.79|138.66|136.66|0
1641993570000|2022-01-12 13:19:30|138.66|136.66|138.26|136.26|138.66|136.66|138.26|136.26|0
1641993580000|2022-01-12 13:19:40|138.12|136.12|138.12|136.12|138.12|136.12|138.12|136.12|0
1641993590000|2022-01-12 13:19:50|137.99|135.99|138.25|136.25|138.25|136.25|137.99|135.99|0
1641993600000|2022-01-12 13:20:00|138.12|136.12|138.66|136.66|138.66|136.66|138.12|136.12|0
1641993610000|2022-01-12 13:20:10|138.52|136.52|138.39|136.39|138.52|136.52|138.39|136.39|0
1641993620000|2022-01-12 13:20:20|138.52|136.52|138.66|136.66|138.66|136.66|138.52|136.52|0
1641993630000|2022-01-12 13:20:30|138.52|136.52|138.39|136.39|138.52|136.52|138.39|136.39|0
1641993640000|2022-01-12 13:20:40|138.25|136.25|138.52|136.52|138.52|136.52|138.25|136.25|0
1641993650000|2022-01-12 13:20:50|138.66|136.66|138.66|136.66|138.66|136.66|138.66|136.66|0
1641993670000|2022-01-12 13:21:10|138.59|136.59|138.52|136.52|138.59|136.59|138.52|136.52|0
1641993680000|2022-01-12 13:21:20|138.66|136.66|138.52|136.52|138.66|136.66|138.52|136.52|0
1641993690000|2022-01-12 13:21:30|138.66|136.66|138.99|136.99|138.99|136.99|138.66|136.66|0
1641993700000|2022-01-12 13:21:40|138.92|136.92|138.86|136.86|138.92|136.92|138.79|136.79|0
1641993710000|2022-01-12 13:21:50|138.92|136.92|138.79|136.79|138.92|136.92|138.79|136.79|0
1641993720000|2022-01-12 13:22:00|138.92|136.92|138.79|136.79|138.92|136.92|138.65|136.65|0
1641993730000|2022-01-12 13:22:10|138.92|136.92|138.92|136.92|139.06|137.06|138.92|136.92|0
1641993740000|2022-01-12 13:22:20|138.65|136.65|138.92|136.92|138.92|136.92|138.65|136.65|0
1641993750000|2022-01-12 13:22:30|138.65|136.65|138.52|136.52|138.65|136.65|138.52|136.52|0
1641993760000|2022-01-12 13:22:40|138.39|136.39|138.52|136.52|138.52|136.52|138.39|136.39|0
1641993770000|2022-01-12 13:22:50|138.39|136.39|138.52|136.52|138.52|136.52|138.39|136.39|0
1641993780000|2022-01-12 13:23:00|138.65|136.65|138.79|136.79|138.79|136.79|138.65|136.65|0
1641993790000|2022-01-12 13:23:10|138.65|136.65|138.65|136.65|138.65|136.65|138.65|136.65|0
1641993800000|2022-01-12 13:23:20|138.52|136.52|138.79|136.79|138.79|136.79|138.52|136.52|0
1641993820000|2022-01-12 13:23:40|138.39|136.39|137.99|135.99|138.39|136.39|137.99|135.99|0
1641993830000|2022-01-12 13:23:50|137.85|135.85|137.85|135.85|137.85|135.85|137.85|135.85|0
1641993840000|2022-01-12 13:24:00|137.99|135.99|137.98|135.98|137.99|135.99|137.72|135.72|0
1641993850000|2022-01-12 13:24:10|137.85|135.85|137.85|135.85|137.85|135.85|137.85|135.85|0
1641993860000|2022-01-12 13:24:20|137.72|135.72|137.58|135.58|137.72|135.72|137.45|135.45|0
1641993870000|2022-01-12 13:24:30|137.45|135.45|137.18|135.18|137.45|135.45|137.05|135.05|0
1641993880000|2022-01-12 13:24:40|137.45|135.45|137.32|135.32|137.45|135.45|137.32|135.32|0
1641993890000|2022-01-12 13:24:50|137.18|135.18|137.05|135.05|137.32|135.32|137.05|135.05|0
1641993900000|2022-01-12 13:25:00|137.18|135.18|137.45|135.45|137.45|135.45|137.18|135.18|0
1641993910000|2022-01-12 13:25:10|137.32|135.32|136.79|134.79|137.32|135.32|136.79|134.79|0
1641993920000|2022-01-12 13:25:20|136.52|134.52|136.52|134.52|136.52|134.52|136.52|134.52|0
1641993930000|2022-01-12 13:25:30|136.65|134.65|136.26|134.26|136.65|134.65|136.26|134.26|0
1641993940000|2022-01-12 13:25:40|136.39|134.39|136.79|134.79|136.79|134.79|136.39|134.39|0
1641993950000|2022-01-12 13:25:50|136.65|134.65|136.79|134.79|136.79|134.79|136.65|134.65|0
1641993960000|2022-01-12 13:26:00|136.92|134.92|136.79|134.79|136.92|134.92|136.79|134.79|0
1641993970000|2022-01-12 13:26:10|137.32|135.32|137.32|135.32|137.32|135.32|137.32|135.32|0
1641993980000|2022-01-12 13:26:20|137.39|135.39|137.85|135.85|137.85|135.85|137.39|135.39|0
1641993990000|2022-01-12 13:26:30|137.98|135.98|137.98|135.98|138.12|136.12|137.98|135.98|0
1641994000000|2022-01-12 13:26:40|138.12|136.12|137.98|135.98|138.12|136.12|137.98|135.98|0
1641994010000|2022-01-12 13:26:50|137.85|135.85|138.05|136.05|138.05|136.05|137.85|135.85|0
1641994020000|2022-01-12 13:27:00|137.98|135.98|138.05|136.05|138.05|136.05|137.98|135.98|0
1641994030000|2022-01-12 13:27:10|138.12|136.12|137.98|135.98|138.19|136.19|137.98|135.98|0
1641994040000|2022-01-12 13:27:20|138.12|136.12|138.12|136.12|138.12|136.12|138.12|136.12|0
1641994050000|2022-01-12 13:27:30|138.25|136.25|138.12|136.12|138.25|136.25|138.12|136.12|0
1641994060000|2022-01-12 13:27:40|137.98|135.98|137.98|135.98|138.12|136.12|137.98|135.98|0
1641994070000|2022-01-12 13:27:50|138.12|136.12|138.12|136.12|138.12|136.12|138.12|136.12|0
1641994080000|2022-01-12 13:28:00|138.05|136.05|137.72|135.72|138.05|136.05|137.72|135.72|0
1641994090000|2022-01-12 13:28:10|137.58|135.58|137.45|135.45|137.58|135.58|137.45|135.45|0
1641994100000|2022-01-12 13:28:20|137.58|135.58|137.98|135.98|137.98|135.98|137.58|135.58|0
1641994110000|2022-01-12 13:28:30|137.85|135.85|137.98|135.98|137.98|135.98|137.72|135.72|0
1641994120000|2022-01-12 13:28:40|138.12|136.12|138.12|136.12|138.12|136.12|138.12|136.12|0
1641994140000|2022-01-12 13:29:00|137.98|135.98|137.98|135.98|137.98|135.98|137.98|135.98|0
1641994150000|2022-01-12 13:29:10|138.38|136.38|138.18|136.18|138.45|136.45|138.18|136.18|0
1641994160000|2022-01-12 13:29:20|138.52|136.52|138.25|136.25|138.52|136.52|138.25|136.25|0
1641994170000|2022-01-12 13:29:30|138.38|136.38|138.65|136.65|138.65|136.65|138.38|136.38|0
1641994180000|2022-01-12 13:29:40|138.52|136.52|138.45|136.45|138.52|136.52|138.45|136.45|0
1641994190000|2022-01-12 13:29:50|138.52|136.52|137.92|135.92|138.52|136.52|137.92|135.92|0
1641994200000|2022-01-12 13:30:00|138.99|136.99|134.34|132.34|140.4|138.4|134.34|132.34|0
1641994210000|2022-01-12 13:30:10|135.06|133.06|135.66|133.66|135.66|133.66|135.06|133.06|0
1641994220000|2022-01-12 13:30:20|136.52|134.52|135.2|133.2|136.52|134.52|134.61|132.61|0
1641994230000|2022-01-12 13:30:30|134.67|132.67|136.12|134.12|136.12|134.12|134.67|132.67|0
1641994240000|2022-01-12 13:30:40|136.52|134.52|136.92|134.92|136.92|134.92|136.12|134.12|0
1641994250000|2022-01-12 13:30:50|137.05|135.05|137.98|135.98|137.98|135.98|137.05|135.05|0
1641994260000|2022-01-12 13:31:00|138.85|136.85|138.25|136.25|138.85|136.85|138.25|136.25|0
1641994270000|2022-01-12 13:31:10|138.38|136.38|138.38|136.38|138.38|136.38|138.25|136.25|0
1641994280000|2022-01-12 13:31:20|138.52|136.52|139.39|137.39|139.39|137.39|138.52|136.52|0
1641994290000|2022-01-12 13:31:30|139.45|137.45|137.98|135.98|139.45|137.45|137.98|135.98|0
1641994300000|2022-01-12 13:31:40|137.18|135.18|136.91|134.91|137.45|135.45|136.65|134.65|0
1641994310000|2022-01-12 13:31:50|136.65|134.65|135.99|133.99|136.65|134.65|135.99|133.99|0
1641994320000|2022-01-12 13:32:00|135.46|133.46|135.59|133.59|135.59|133.59|135.46|133.46|0
1641994330000|2022-01-12 13:32:10|135.72|133.72|135.72|133.72|136.19|134.19|135.72|133.72|0
1641994340000|2022-01-12 13:32:20|135.85|133.85|136.38|134.38|136.38|134.38|135.85|133.85|0
1641994350000|2022-01-12 13:32:30|136.52|134.52|135.85|133.85|136.52|134.52|135.85|133.85|0
1641994360000|2022-01-12 13:32:40|136.05|134.05|134.93|132.93|136.12|134.12|134.93|132.93|0
1641994370000|2022-01-12 13:32:50|134.67|132.67|134.8|132.8|134.8|132.8|134.67|132.67|0
1641994380000|2022-01-12 13:33:00|134.54|132.54|134.14|132.14|134.54|132.54|134.14|132.14|0
1641994390000|2022-01-12 13:33:10|134.01|132.01|133.75|131.75|134.01|132.01|133.75|131.75|0
1641994400000|2022-01-12 13:33:20|134.08|132.08|134.27|132.27|134.27|132.27|134.08|132.08|0
1641994410000|2022-01-12 13:33:30|134.4|132.4|133.88|131.88|134.4|132.4|133.88|131.88|0
1641994420000|2022-01-12 13:33:40|133.62|131.62|133.88|131.88|133.88|131.88|133.62|131.62|0
1641994430000|2022-01-12 13:33:50|134.4|132.4|135.26|133.26|135.26|133.26|134.4|132.4|0
1641994440000|2022-01-12 13:34:00|134.93|132.93|135.32|133.32|135.46|133.46|134.93|132.93|0
1641994450000|2022-01-12 13:34:10|136.25|134.25|135.46|133.46|136.25|134.25|135.46|133.46|0
1641994460000|2022-01-12 13:34:20|135.72|133.72|135.46|133.46|136.12|134.12|135.46|133.46|0
1641994470000|2022-01-12 13:34:30|134.93|132.93|134.4|132.4|134.93|132.93|134.4|132.4|0
1641994480000|2022-01-12 13:34:40|134.53|132.53|134.4|132.4|134.53|132.53|134.4|132.4|0
1641994490000|2022-01-12 13:34:50|134.53|132.53|134.73|132.73|134.8|132.8|134.53|132.53|0
1641994500000|2022-01-12 13:35:00|134.27|132.27|134.01|132.01|134.27|132.27|133.88|131.88|0
1641994510000|2022-01-12 13:35:10|133.88|131.88|134.08|132.08|134.08|132.08|133.88|131.88|0
1641994520000|2022-01-12 13:35:20|134.27|132.27|134.53|132.53|134.53|132.53|134.27|132.27|0
1641994530000|2022-01-12 13:35:30|134.14|132.14|134.27|132.27|134.27|132.27|134.14|132.14|0
1641994540000|2022-01-12 13:35:40|134.08|132.08|134.14|132.14|134.27|132.27|134.08|132.08|0
1641994550000|2022-01-12 13:35:50|134.01|132.01|132.96|130.96|134.01|132.01|132.96|130.96|0
1641994560000|2022-01-12 13:36:00|133.22|131.22|132.57|130.57|133.22|131.22|132.57|130.57|0
1641994570000|2022-01-12 13:36:10|132.31|130.31|131.92|129.92|132.31|130.31|131.92|129.92|0
1641994580000|2022-01-12 13:36:20|131.79|129.79|131.79|129.79|131.79|129.79|131.53|129.53|0
1641994590000|2022-01-12 13:36:30|131.99|129.99|131.79|129.79|131.99|129.99|131.66|129.66|0
1641994600000|2022-01-12 13:36:40|131.66|129.66|131.28|129.28|131.66|129.66|131.28|129.28|0
1641994610000|2022-01-12 13:36:50|131.53|129.53|131.4|129.4|131.53|129.53|131.4|129.4|0
1641994620000|2022-01-12 13:37:00|131.53|129.53|131.4|129.4|131.53|129.53|130.89|128.89|0
1641994630000|2022-01-12 13:37:10|131.53|129.53|131.53|129.53|131.92|129.92|131.53|129.53|0
1641994640000|2022-01-12 13:37:20|131.28|129.28|131.28|129.28|131.28|129.28|131.02|129.02|0
1641994650000|2022-01-12 13:37:30|130.89|128.89|130.5|128.5|130.89|128.89|130.5|128.5|0
1641994660000|2022-01-12 13:37:40|130.63|128.63|130.89|128.89|131.15|129.15|130.63|128.63|0
1641994670000|2022-01-12 13:37:50|130.76|128.76|130.76|128.76|130.76|128.76|130.63|128.63|0
1641994680000|2022-01-12 13:38:00|130.5|128.5|130.89|128.89|130.89|128.89|130.5|128.5|0
1641994690000|2022-01-12 13:38:10|130.5|128.5|130.76|128.76|130.76|128.76|130.5|128.5|0
1641994700000|2022-01-12 13:38:20|130.89|128.89|130.63|128.63|130.89|128.89|130.63|128.63|0
1641994710000|2022-01-12 13:38:30|130.11|128.11|130.24|128.24|130.37|128.37|130.11|128.11|0
1641994720000|2022-01-12 13:38:40|130.11|128.11|130.63|128.63|130.63|128.63|130.11|128.11|0
1641994730000|2022-01-12 13:38:50|130.5|128.5|130.76|128.76|130.76|128.76|130.5|128.5|0
1641994740000|2022-01-12 13:39:00|130.89|128.89|131.02|129.02|131.02|129.02|130.76|128.76|0
1641994750000|2022-01-12 13:39:10|131.14|129.14|130.89|128.89|131.27|129.27|130.89|128.89|0
1641994760000|2022-01-12 13:39:20|130.76|128.76|131.08|129.08|131.08|129.08|130.76|128.76|0
1641994770000|2022-01-12 13:39:30|131.14|129.14|131.53|129.53|131.53|129.53|131.02|129.02|0
1641994780000|2022-01-12 13:39:40|131.4|129.4|131.73|129.73|131.73|129.73|131.4|129.4|0
1641994790000|2022-01-12 13:39:50|131.92|129.92|132.05|130.05|132.05|130.05|131.79|129.79|0
1641994800000|2022-01-12 13:40:00|131.79|129.79|131.34|129.34|131.79|129.79|131.14|129.14|0
1641994810000|2022-01-12 13:40:10|131.14|129.14|131.4|129.4|131.4|129.4|131.14|129.14|0
1641994820000|2022-01-12 13:40:20|131.27|129.27|131.4|129.4|131.4|129.4|131.14|129.14|0
1641994830000|2022-01-12 13:40:30|131.27|129.27|131.01|129.01|131.27|129.27|130.89|128.89|0
1641994840000|2022-01-12 13:40:40|131.14|129.14|131.14|129.14|131.34|129.34|131.01|129.01|0
1641994850000|2022-01-12 13:40:50|131.27|129.27|131.01|129.01|131.27|129.27|131.01|129.01|0
1641994860000|2022-01-12 13:41:00|131.21|129.21|131.53|129.53|131.66|129.66|131.21|129.21|0
1641994870000|2022-01-12 13:41:10|131.79|129.79|131.79|129.79|131.79|129.79|131.79|129.79|0
1641994880000|2022-01-12 13:41:20|131.92|129.92|131.66|129.66|132.05|130.05|131.66|129.66|0
1641994890000|2022-01-12 13:41:30|131.53|129.53|131.79|129.79|131.92|129.92|131.53|129.53|0
1641994900000|2022-01-12 13:41:40|131.66|129.66|131.79|129.79|131.79|129.79|131.66|129.66|0
1641994910000|2022-01-12 13:41:50|132.05|130.05|131.79|129.79|132.05|130.05|131.66|129.66|0
1641994920000|2022-01-12 13:42:00|131.92|129.92|132.44|130.44|132.44|130.44|131.92|129.92|0
1641994930000|2022-01-12 13:42:10|132.31|130.31|132.05|130.05|132.44|130.44|132.05|130.05|0
1641994940000|2022-01-12 13:42:20|131.79|129.79|131.92|129.92|131.92|129.92|131.66|129.66|0
1641994950000|2022-01-12 13:42:30|132.05|130.05|132.05|130.05|132.18|130.18|131.92|129.92|0
1641994960000|2022-01-12 13:42:40|132.31|130.31|131.66|129.66|132.31|130.31|131.66|129.66|0
1641994970000|2022-01-12 13:42:50|131.53|129.53|132.31|130.31|132.31|130.31|131.53|129.53|0
1641994980000|2022-01-12 13:43:00|132.18|130.18|132.18|130.18|132.31|130.31|132.18|130.18|0
1641994990000|2022-01-12 13:43:10|132.05|130.05|132.18|130.18|132.18|130.18|132.05|130.05|0
1641995000000|2022-01-12 13:43:20|131.92|129.92|131.66|129.66|131.92|129.92|131.66|129.66|0
1641995010000|2022-01-12 13:43:30|131.53|129.53|131.66|129.66|131.66|129.66|131.4|129.4|0
1641995020000|2022-01-12 13:43:40|131.4|129.4|131.01|129.01|131.4|129.4|131.01|129.01|0
1641995030000|2022-01-12 13:43:50|131.14|129.14|131.27|129.27|131.27|129.27|131.14|129.14|0
1641995040000|2022-01-12 13:44:00|131.14|129.14|131.92|129.92|131.92|129.92|131.14|129.14|0
1641995050000|2022-01-12 13:44:10|131.66|129.66|131.66|129.66|131.66|129.66|131.66|129.66|0
1641995060000|2022-01-12 13:44:20|131.79|129.79|131.79|129.79|131.79|129.79|131.66|129.66|0
1641995070000|2022-01-12 13:44:30|131.92|129.92|131.53|129.53|131.92|129.92|131.53|129.53|0
1641995080000|2022-01-12 13:44:40|131.4|129.4|131.4|129.4|131.53|129.53|131.27|129.27|0
1641995090000|2022-01-12 13:44:50|131.53|129.53|131.27|129.27|131.66|129.66|131.27|129.27|0
1641995100000|2022-01-12 13:45:00|131.53|129.53|132.05|130.05|132.05|130.05|131.53|129.53|0
1641995110000|2022-01-12 13:45:10|132.18|130.18|132.18|130.18|132.31|130.31|132.05|130.05|0
1641995120000|2022-01-12 13:45:20|132.05|130.05|132.44|130.44|132.44|130.44|132.05|130.05|0
1641995130000|2022-01-12 13:45:30|132.31|130.31|132.44|130.44|132.44|130.44|132.31|130.31|0
1641995140000|2022-01-12 13:45:40|132.31|130.31|132.05|130.05|132.31|130.31|131.92|129.92|0
1641995150000|2022-01-12 13:45:50|132.31|130.31|132.44|130.44|132.44|130.44|132.18|130.18|0
1641995160000|2022-01-12 13:46:00|132.31|130.31|132.83|130.83|132.83|130.83|132.18|130.18|0
1641995170000|2022-01-12 13:46:10|132.96|130.96|133.09|131.09|133.22|131.22|132.96|130.96|0
1641995180000|2022-01-12 13:46:20|132.83|130.83|132.57|130.57|132.83|130.83|132.57|130.57|0
1641995190000|2022-01-12 13:46:30|132.44|130.44|132.96|130.96|132.96|130.96|132.44|130.44|0
1641995200000|2022-01-12 13:46:40|133.09|131.09|132.83|130.83|133.22|131.22|132.83|130.83|0
1641995210000|2022-01-12 13:46:50|132.57|130.57|133.22|131.22|133.22|131.22|132.57|130.57|0
1641995220000|2022-01-12 13:47:00|133.09|131.09|133.61|131.61|133.61|131.61|133.09|131.09|0
1641995230000|2022-01-12 13:47:10|133.48|131.48|133.35|131.35|133.61|131.61|133.35|131.35|0
1641995240000|2022-01-12 13:47:20|133.48|131.48|133.74|131.74|133.74|131.74|133.48|131.48|0
1641995250000|2022-01-12 13:47:30|133.61|131.61|133.61|131.61|133.61|131.61|133.61|131.61|0
1641995260000|2022-01-12 13:47:40|133.35|131.35|133.48|131.48|133.61|131.61|133.35|131.35|0
1641995270000|2022-01-12 13:47:50|133.35|131.35|133.61|131.61|133.61|131.61|133.35|131.35|0
1641995280000|2022-01-12 13:48:00|133.48|131.48|133.61|131.61|133.61|131.61|133.48|131.48|0
1641995290000|2022-01-12 13:48:10|133.74|131.74|133.87|131.87|133.87|131.87|133.61|131.61|0
1641995300000|2022-01-12 13:48:20|133.74|131.74|133.74|131.74|133.87|131.87|133.74|131.74|0
1641995310000|2022-01-12 13:48:30|133.87|131.87|134|132|134.07|132.07|133.87|131.87|0
1641995320000|2022-01-12 13:48:40|133.87|131.87|134.66|132.66|134.66|132.66|133.87|131.87|0
1641995330000|2022-01-12 13:48:50|134.79|132.79|134.66|132.66|134.79|132.79|134.66|132.66|0
1641995340000|2022-01-12 13:49:00|134.53|132.53|134.39|132.39|134.53|132.53|134.39|132.39|0
1641995350000|2022-01-12 13:49:10|134.66|132.66|134.53|132.53|134.92|132.92|134.53|132.53|0
1641995360000|2022-01-12 13:49:20|134|132|133.87|131.87|134|132|133.87|131.87|0
1641995370000|2022-01-12 13:49:30|134|132|134.13|132.13|134.13|132.13|134|132|0
1641995380000|2022-01-12 13:49:40|133.87|131.87|133.61|131.61|133.87|131.87|133.61|131.61|0
1641995390000|2022-01-12 13:49:50|133.48|131.48|133.61|131.61|133.74|131.74|133.48|131.48|0
1641995400000|2022-01-12 13:50:00|133.48|131.48|133.48|131.48|133.61|131.61|133.48|131.48|0
1641995410000|2022-01-12 13:50:10|133.61|131.61|133.61|131.61|133.61|131.61|133.61|131.61|0
1641995420000|2022-01-12 13:50:20|133.74|131.74|134.13|132.13|134.13|132.13|133.74|131.74|0
1641995430000|2022-01-12 13:50:30|134.26|132.26|133.87|131.87|134.26|132.26|133.74|131.74|0
1641995440000|2022-01-12 13:50:40|134.13|132.13|134.13|132.13|134.13|132.13|134|132|0
1641995450000|2022-01-12 13:50:50|134.26|132.26|133.87|131.87|134.26|132.26|133.87|131.87|0
1641995460000|2022-01-12 13:51:00|134.13|132.13|134.07|132.07|134.13|132.13|134.07|132.07|0
1641995470000|2022-01-12 13:51:10|134.13|132.13|134.39|132.39|134.39|132.39|134.13|132.13|0
1641995480000|2022-01-12 13:51:20|134.26|132.26|134.39|132.39|134.39|132.39|134.13|132.13|0
1641995490000|2022-01-12 13:51:30|134.26|132.26|134.39|132.39|134.39|132.39|134.26|132.26|0
1641995500000|2022-01-12 13:51:40|134.52|132.52|134.39|132.39|134.52|132.52|134.39|132.39|0
1641995510000|2022-01-12 13:51:50|134.46|132.46|134.39|132.39|134.52|132.52|134.39|132.39|0
1641995520000|2022-01-12 13:52:00|134.52|132.52|134.66|132.66|134.79|132.79|134.52|132.52|0
1641995530000|2022-01-12 13:52:10|134.52|132.52|134.52|132.52|134.52|132.52|134.39|132.39|0
1641995540000|2022-01-12 13:52:20|134.26|132.26|134|132|134.26|132.26|134|132|0
1641995550000|2022-01-12 13:52:30|133.87|131.87|133.87|131.87|134|132|133.87|131.87|0
1641995560000|2022-01-12 13:52:40|133.74|131.74|133.74|131.74|133.74|131.74|133.74|131.74|0
1641995570000|2022-01-12 13:52:50|133.61|131.61|133.61|131.61|133.61|131.61|133.61|131.61|0
1641995580000|2022-01-12 13:53:00|133.74|131.74|133.61|131.61|133.74|131.74|133.61|131.61|0
1641995590000|2022-01-12 13:53:10|133.47|131.47|133.34|131.34|133.47|131.47|133.34|131.34|0
1641995600000|2022-01-12 13:53:20|133.08|131.08|133.02|131.02|133.08|131.08|132.95|130.95|0
1641995610000|2022-01-12 13:53:30|132.95|130.95|132.76|130.76|132.95|130.95|132.76|130.76|0
1641995620000|2022-01-12 13:53:40|132.69|130.69|132.56|130.56|132.69|130.69|132.56|130.56|0
1641995630000|2022-01-12 13:53:50|132.82|130.82|132.69|130.69|132.95|130.95|132.69|130.69|0
1641995640000|2022-01-12 13:54:00|132.56|130.56|132.82|130.82|132.82|130.82|132.56|130.56|0
1641995650000|2022-01-12 13:54:10|132.69|130.69|132.3|130.3|132.69|130.69|132.3|130.3|0
1641995660000|2022-01-12 13:54:20|132.17|130.17|132.3|130.3|132.3|130.3|132.17|130.17|0
1641995670000|2022-01-12 13:54:30|132.17|130.17|132.04|130.04|132.17|130.17|132.04|130.04|0
1641995680000|2022-01-12 13:54:40|131.91|129.91|131.91|129.91|132.04|130.04|131.91|129.91|0
1641995690000|2022-01-12 13:54:50|131.78|129.78|131.91|129.91|131.91|129.91|131.78|129.78|0
1641995700000|2022-01-12 13:55:00|131.78|129.78|131.78|129.78|131.91|129.91|131.78|129.78|0
1641995710000|2022-01-12 13:55:10|131.91|129.91|131.91|129.91|131.91|129.91|131.91|129.91|0
1641995730000|2022-01-12 13:55:30|131.78|129.78|131.78|129.78|131.78|129.78|131.78|129.78|0
1641995740000|2022-01-12 13:55:40|131.65|129.65|132.43|130.43|132.43|130.43|131.65|129.65|0
1641995750000|2022-01-12 13:55:50|132.69|130.69|132.56|130.56|132.69|130.69|132.56|130.56|0
1641995760000|2022-01-12 13:56:00|132.69|130.69|132.56|130.56|132.82|130.82|132.56|130.56|0
1641995770000|2022-01-12 13:56:10|132.69|130.69|132.69|130.69|132.69|130.69|132.69|130.69|0
1641995780000|2022-01-12 13:56:20|132.43|130.43|132.17|130.17|132.43|130.43|132.17|130.17|0
1641995790000|2022-01-12 13:56:30|132.3|130.3|132.3|130.3|132.43|130.43|132.3|130.3|0
1641995800000|2022-01-12 13:56:40|132.17|130.17|132.43|130.43|132.43|130.43|132.17|130.17|0
1641995810000|2022-01-12 13:56:50|132.56|130.56|132.69|130.69|132.69|130.69|132.56|130.56|0
1641995820000|2022-01-12 13:57:00|132.82|130.82|132.82|130.82|132.82|130.82|132.69|130.69|0
1641995830000|2022-01-12 13:57:10|132.69|130.69|132.56|130.56|132.69|130.69|132.56|130.56|0
1641995840000|2022-01-12 13:57:20|132.69|130.69|132.43|130.43|132.69|130.69|132.43|130.43|0
1641995850000|2022-01-12 13:57:30|132.3|130.3|132.04|130.04|132.3|130.3|132.04|130.04|0
1641995860000|2022-01-12 13:57:40|132.3|130.3|132.56|130.56|132.56|130.56|132.3|130.3|0
1641995870000|2022-01-12 13:57:50|132.69|130.69|132.95|130.95|132.95|130.95|132.69|130.69|0
1641995880000|2022-01-12 13:58:00|133.08|131.08|132.56|130.56|133.08|131.08|132.56|130.56|0
1641995890000|2022-01-12 13:58:10|132.3|130.3|132.56|130.56|132.56|130.56|132.3|130.3|0
1641995900000|2022-01-12 13:58:20|132.69|130.69|132.56|130.56|132.69|130.69|132.56|130.56|0
1641995910000|2022-01-12 13:58:30|132.69|130.69|132.69|130.69|132.69|130.69|132.56|130.56|0
1641995920000|2022-01-12 13:58:40|132.3|130.3|132.3|130.3|132.3|130.3|132.3|130.3|0
1641995930000|2022-01-12 13:58:50|132.17|130.17|132.3|130.3|132.3|130.3|132.17|130.17|0
1641995940000|2022-01-12 13:59:00|131.65|129.65|131.65|129.65|131.65|129.65|131.52|129.52|0
1641995950000|2022-01-12 13:59:10|131.52|129.52|130.87|128.87|131.52|129.52|130.87|128.87|0
1641995960000|2022-01-12 13:59:20|130.74|128.74|130.74|128.74|130.87|128.87|130.62|128.62|0
1641995970000|2022-01-12 13:59:30|130.87|128.87|130.74|128.74|130.87|128.87|130.74|128.74|0
1641995980000|2022-01-12 13:59:40|130.62|128.62|131.13|129.13|131.13|129.13|130.62|128.62|0
1641995990000|2022-01-12 13:59:50|131|129|130.87|128.87|131|129|130.87|128.87|0
1641996000000|2022-01-12 14:00:00|130.74|128.74|130.87|128.87|130.87|128.87|130.74|128.74|0
1641996010000|2022-01-12 14:00:10|131|129|131.39|129.39|131.39|129.39|131|129|0
1641996020000|2022-01-12 14:00:20|131.26|129.26|131.52|129.52|131.52|129.52|131.26|129.26|0
1641996030000|2022-01-12 14:00:30|131.39|129.39|131.39|129.39|131.52|129.52|131.39|129.39|0
1641996040000|2022-01-12 14:00:40|131.52|129.52|131.39|129.39|131.52|129.52|131.39|129.39|0
1641996050000|2022-01-12 14:00:50|131.52|129.52|131.39|129.39|131.52|129.52|131.39|129.39|0
1641996060000|2022-01-12 14:01:00|131.13|129.13|131.65|129.65|131.65|129.65|131.13|129.13|0
1641996070000|2022-01-12 14:01:10|131.91|129.91|131.65|129.65|131.91|129.91|131.65|129.65|0
1641996080000|2022-01-12 14:01:20|131.39|129.39|131.52|129.52|131.52|129.52|131.39|129.39|0
1641996090000|2022-01-12 14:01:30|131.65|129.65|131.91|129.91|131.91|129.91|131.65|129.65|0
1641996100000|2022-01-12 14:01:40|131.78|129.78|131.65|129.65|131.78|129.78|131.65|129.65|0
1641996110000|2022-01-12 14:01:50|131.78|129.78|131.39|129.39|131.78|129.78|131.39|129.39|0
1641996120000|2022-01-12 14:02:00|131.52|129.52|131.26|129.26|131.52|129.52|131.13|129.13|0
1641996130000|2022-01-12 14:02:10|131.13|129.13|131.26|129.26|131.26|129.26|131.13|129.13|0
1641996140000|2022-01-12 14:02:20|131.13|129.13|131|129|131.13|129.13|130.87|128.87|0
1641996150000|2022-01-12 14:02:30|130.87|128.87|131|129|131|129|130.87|128.87|0
1641996160000|2022-01-12 14:02:40|130.87|128.87|131.13|129.13|131.13|129.13|130.87|128.87|0
1641996180000|2022-01-12 14:03:00|131|129|131|129|131|129|131|129|0
1641996190000|2022-01-12 14:03:10|130.87|128.87|131.13|129.13|131.13|129.13|130.87|128.87|0
1641996200000|2022-01-12 14:03:20|131|129|131|129|131|129|131|129|0
1641996210000|2022-01-12 14:03:30|130.87|128.87|130.87|128.87|131|129|130.87|128.87|0
1641996230000|2022-01-12 14:03:50|130.74|128.74|130.74|128.74|130.87|128.87|130.74|128.74|0
1641996240000|2022-01-12 14:04:00|130.61|128.61|130.61|128.61|130.74|128.74|130.61|128.61|0
1641996250000|2022-01-12 14:04:10|130.74|128.74|130.87|128.87|130.87|128.87|130.61|128.61|0
1641996260000|2022-01-12 14:04:20|131|129|131|129|131|129|130.87|128.87|0
1641996270000|2022-01-12 14:04:30|131.13|129.13|131.13|129.13|131.13|129.13|131.13|129.13|0
1641996280000|2022-01-12 14:04:40|131.26|129.26|131.26|129.26|131.26|129.26|131.26|129.26|0
1641996290000|2022-01-12 14:04:50|131.52|129.52|131.39|129.39|131.65|129.65|131.39|129.39|0
1641996300000|2022-01-12 14:05:00|131.26|129.26|131.26|129.26|131.26|129.26|131.13|129.13|0
1641996310000|2022-01-12 14:05:10|131.39|129.39|131.65|129.65|131.65|129.65|131.39|129.39|0
1641996320000|2022-01-12 14:05:20|131.78|129.78|131.78|129.78|131.78|129.78|131.78|129.78|0
1641996330000|2022-01-12 14:05:30|131.65|129.65|131.52|129.52|131.65|129.65|131.52|129.52|0
1641996340000|2022-01-12 14:05:40|131.78|129.78|131.65|129.65|131.78|129.78|131.65|129.65|0
1641996350000|2022-01-12 14:05:50|131.77|129.77|131.65|129.65|131.77|129.77|131.65|129.65|0
1641996360000|2022-01-12 14:06:00|131.77|129.77|131.9|129.9|131.9|129.9|131.77|129.77|0
1641996370000|2022-01-12 14:06:10|132.03|130.03|131.9|129.9|132.03|130.03|131.77|129.77|0
1641996380000|2022-01-12 14:06:20|131.77|129.77|131.9|129.9|131.9|129.9|131.77|129.77|0
1641996390000|2022-01-12 14:06:30|131.77|129.77|132.03|130.03|132.03|130.03|131.77|129.77|0
1641996400000|2022-01-12 14:06:40|132.16|130.16|132.03|130.03|132.16|130.16|132.03|130.03|0
1641996410000|2022-01-12 14:06:50|132.16|130.16|132.42|130.42|132.42|130.42|132.16|130.16|0
1641996420000|2022-01-12 14:07:00|132.55|130.55|132.68|130.68|132.81|130.81|132.55|130.55|0
1641996430000|2022-01-12 14:07:10|132.55|130.55|132.42|130.42|132.55|130.55|132.42|130.42|0
1641996440000|2022-01-12 14:07:20|132.55|130.55|132.55|130.55|132.55|130.55|132.55|130.55|0
1641996450000|2022-01-12 14:07:30|132.49|130.49|132.42|130.42|132.55|130.55|132.42|130.42|0
1641996460000|2022-01-12 14:07:40|132.55|130.55|132.42|130.42|132.55|130.55|132.42|130.42|0
1641996470000|2022-01-12 14:07:50|132.55|130.55|132.55|130.55|132.55|130.55|132.42|130.42|0
1641996480000|2022-01-12 14:08:00|132.68|130.68|132.55|130.55|132.68|130.68|132.55|130.55|0
1641996500000|2022-01-12 14:08:20|132.42|130.42|132.42|130.42|132.42|130.42|132.42|130.42|0
1641996510000|2022-01-12 14:08:30|132.29|130.29|132.42|130.42|132.42|130.42|132.29|130.29|0
1641996520000|2022-01-12 14:08:40|132.16|130.16|132.03|130.03|132.16|130.16|132.03|130.03|0
1641996530000|2022-01-12 14:08:50|132.16|130.16|131.97|129.97|132.16|130.16|131.97|129.97|0
1641996540000|2022-01-12 14:09:00|132.03|130.03|132.16|130.16|132.16|130.16|132.03|130.03|0
1641996550000|2022-01-12 14:09:10|131.9|129.9|131.51|129.51|131.9|129.9|131.51|129.51|0
1641996570000|2022-01-12 14:09:30|131.38|129.38|131.38|129.38|131.38|129.38|131.25|129.25|0
1641996580000|2022-01-12 14:09:40|131.51|129.51|131.51|129.51|131.64|129.64|131.51|129.51|0
1641996590000|2022-01-12 14:09:50|131.38|129.38|131.51|129.51|131.51|129.51|131.38|129.38|0
1641996600000|2022-01-12 14:10:00|131.38|129.38|131.38|129.38|131.38|129.38|131.25|129.25|0
1641996610000|2022-01-12 14:10:10|131.25|129.25|131.13|129.13|131.25|129.25|131.13|129.13|0
1641996620000|2022-01-12 14:10:20|131.38|129.38|132.03|130.03|132.03|130.03|131.38|129.38|0
1641996630000|2022-01-12 14:10:30|131.9|129.9|131.64|129.64|131.9|129.9|131.64|129.64|0
1641996640000|2022-01-12 14:10:40|131.77|129.77|131.9|129.9|131.9|129.9|131.77|129.77|0
1641996650000|2022-01-12 14:10:50|131.84|129.84|132.03|130.03|132.03|130.03|131.84|129.84|0
1641996660000|2022-01-12 14:11:00|132.16|130.16|132.16|130.16|132.16|130.16|132.16|130.16|0
1641996670000|2022-01-12 14:11:10|132.42|130.42|132.42|130.42|132.42|130.42|132.42|130.42|0
1641996680000|2022-01-12 14:11:20|132.55|130.55|132.68|130.68|132.68|130.68|132.55|130.55|0
1641996690000|2022-01-12 14:11:30|132.55|130.55|132.29|130.29|132.55|130.55|132.29|130.29|0
1641996700000|2022-01-12 14:11:40|132.42|130.42|132.42|130.42|132.42|130.42|132.29|130.29|0
1641996710000|2022-01-12 14:11:50|132.29|130.29|132.29|130.29|132.29|130.29|132.29|130.29|0
1641996720000|2022-01-12 14:12:00|132.16|130.16|132.03|130.03|132.16|130.16|132.03|130.03|0
1641996730000|2022-01-12 14:12:10|132.16|130.16|132.42|130.42|132.42|130.42|132.16|130.16|0
1641996740000|2022-01-12 14:12:20|132.55|130.55|132.29|130.29|132.55|130.55|132.29|130.29|0
1641996750000|2022-01-12 14:12:30|132.16|130.16|132.29|130.29|132.29|130.29|132.16|130.16|0
1641996760000|2022-01-12 14:12:40|132.42|130.42|132.16|130.16|132.42|130.42|132.16|130.16|0
1641996770000|2022-01-12 14:12:50|132.42|130.42|132.42|130.42|132.42|130.42|132.29|130.29|0
1641996780000|2022-01-12 14:13:00|132.68|130.68|132.68|130.68|132.81|130.81|132.68|130.68|0
1641996790000|2022-01-12 14:13:10|132.81|130.81|132.81|130.81|132.81|130.81|132.68|130.68|0
1641996800000|2022-01-12 14:13:20|132.68|130.68|132.81|130.81|132.94|130.94|132.68|130.68|0
1641996810000|2022-01-12 14:13:30|132.94|130.94|133.2|131.2|133.2|131.2|132.81|130.81|0
1641996820000|2022-01-12 14:13:40|133.33|131.33|133.46|131.46|133.46|131.46|133.33|131.33|0
1641996830000|2022-01-12 14:13:50|133.33|131.33|133.2|131.2|133.33|131.33|133.2|131.2|0
1641996840000|2022-01-12 14:14:00|133.33|131.33|133.07|131.07|133.33|131.33|133.07|131.07|0
1641996850000|2022-01-12 14:14:10|133.2|131.2|133.33|131.33|133.33|131.33|133.2|131.2|0
1641996860000|2022-01-12 14:14:20|133.2|131.2|133.33|131.33|133.33|131.33|133.2|131.2|0
1641996870000|2022-01-12 14:14:30|133.46|131.46|133.46|131.46|133.46|131.46|133.46|131.46|0
1641996880000|2022-01-12 14:14:40|133.59|131.59|133.59|131.59|133.59|131.59|133.59|131.59|0
1641996890000|2022-01-12 14:14:50|133.46|131.46|133.4|131.4|133.46|131.46|133.4|131.4|0
1641996900000|2022-01-12 14:15:00|133.2|131.2|133.2|131.2|133.33|131.33|133.2|131.2|0
1641996910000|2022-01-12 14:15:10|133.07|131.07|132.94|130.94|133.07|131.07|132.94|130.94|0
1641996920000|2022-01-12 14:15:20|133.07|131.07|133.46|131.46|133.46|131.46|133.07|131.07|0
1641996930000|2022-01-12 14:15:30|133.59|131.59|133.59|131.59|133.72|131.72|133.59|131.59|0
1641996940000|2022-01-12 14:15:40|133.46|131.46|133.72|131.72|133.72|131.72|133.46|131.46|0
1641996960000|2022-01-12 14:16:00|133.59|131.59|133.72|131.72|133.85|131.85|133.59|131.59|0
1641996970000|2022-01-12 14:16:10|133.59|131.59|134.11|132.11|134.11|132.11|133.59|131.59|0
1641996980000|2022-01-12 14:16:20|134.25|132.25|134.11|132.11|134.38|132.38|134.11|132.11|0
1641996990000|2022-01-12 14:16:30|133.85|131.85|133.85|131.85|133.85|131.85|133.85|131.85|0
1641997000000|2022-01-12 14:16:40|133.72|131.72|133.98|131.98|133.98|131.98|133.72|131.72|0
1641997010000|2022-01-12 14:16:50|133.85|131.85|133.59|131.59|133.85|131.85|133.59|131.59|0
1641997020000|2022-01-12 14:17:00|133.46|131.46|133.4|131.4|133.46|131.46|133.33|131.33|0
1641997030000|2022-01-12 14:17:10|133.46|131.46|133.59|131.59|133.59|131.59|133.46|131.46|0
1641997040000|2022-01-12 14:17:20|133.72|131.72|133.59|131.59|133.72|131.72|133.59|131.59|0
1641997050000|2022-01-12 14:17:30|133.72|131.72|133.72|131.72|133.72|131.72|133.72|131.72|0
1641997060000|2022-01-12 14:17:40|133.59|131.59|133.59|131.59|133.72|131.72|133.59|131.59|0
1641997070000|2022-01-12 14:17:50|133.66|131.66|133.85|131.85|133.85|131.85|133.66|131.66|0
1641997080000|2022-01-12 14:18:00|134.11|132.11|134.38|132.38|134.38|132.38|134.11|132.11|0
1641997090000|2022-01-12 14:18:10|134.24|132.24|134.11|132.11|134.24|132.24|134.11|132.11|0
1641997100000|2022-01-12 14:18:20|134.24|132.24|134.24|132.24|134.24|132.24|134.24|132.24|0
1641997110000|2022-01-12 14:18:30|134.38|132.38|134.38|132.38|134.38|132.38|134.38|132.38|0
1641997130000|2022-01-12 14:18:50|134.51|132.51|134.64|132.64|134.64|132.64|134.38|132.38|0
1641997140000|2022-01-12 14:19:00|134.38|132.38|134.38|132.38|134.38|132.38|134.38|132.38|0
1641997150000|2022-01-12 14:19:10|134.51|132.51|134.64|132.64|134.64|132.64|134.51|132.51|0
1641997160000|2022-01-12 14:19:20|134.51|132.51|134.24|132.24|134.51|132.51|134.24|132.24|0
1641997170000|2022-01-12 14:19:30|134.38|132.38|134.38|132.38|134.38|132.38|134.24|132.24|0
1641997180000|2022-01-12 14:19:40|134.24|132.24|134.51|132.51|134.51|132.51|134.11|132.11|0
1641997190000|2022-01-12 14:19:50|134.77|132.77|134.51|132.51|134.77|132.77|134.51|132.51|0
1641997200000|2022-01-12 14:20:00|134.37|132.37|134.51|132.51|134.51|132.51|134.37|132.37|0
1641997210000|2022-01-12 14:20:10|134.64|132.64|134.37|132.37|134.64|132.64|134.37|132.37|0
1641997230000|2022-01-12 14:20:30|134.24|132.24|133.98|131.98|134.37|132.37|133.98|131.98|0
1641997240000|2022-01-12 14:20:40|134.24|132.24|134.11|132.11|134.24|132.24|134.11|132.11|0
1641997250000|2022-01-12 14:20:50|133.98|131.98|134.11|132.11|134.11|132.11|133.98|131.98|0
1641997260000|2022-01-12 14:21:00|133.98|131.98|134.24|132.24|134.24|132.24|133.98|131.98|0
1641997270000|2022-01-12 14:21:10|134.37|132.37|134.37|132.37|134.64|132.64|134.37|132.37|0
1641997280000|2022-01-12 14:21:20|134.24|132.24|134.37|132.37|134.37|132.37|134.24|132.24|0
1641997290000|2022-01-12 14:21:30|134.24|132.24|134.24|132.24|134.37|132.37|134.24|132.24|0
1641997300000|2022-01-12 14:21:40|134.37|132.37|134.37|132.37|134.37|132.37|134.37|132.37|0
1641997310000|2022-01-12 14:21:50|134.24|132.24|134.24|132.24|134.37|132.37|134.24|132.24|0
1641997320000|2022-01-12 14:22:00|134.11|132.11|134.24|132.24|134.24|132.24|134.11|132.11|0
1641997330000|2022-01-12 14:22:10|134.11|132.11|133.98|131.98|134.11|132.11|133.98|131.98|0
1641997340000|2022-01-12 14:22:20|133.85|131.85|133.59|131.59|133.85|131.85|133.59|131.59|0
1641997350000|2022-01-12 14:22:30|133.46|131.46|133.46|131.46|133.59|131.59|133.46|131.46|0
1641997360000|2022-01-12 14:22:40|133.33|131.33|133.33|131.33|133.46|131.46|133.33|131.33|0
1641997370000|2022-01-12 14:22:50|133.46|131.46|133.46|131.46|133.46|131.46|133.46|131.46|0
1641997380000|2022-01-12 14:23:00|133.59|131.59|133.59|131.59|133.59|131.59|133.59|131.59|0
1641997390000|2022-01-12 14:23:10|133.46|131.46|133.06|131.06|133.46|131.46|133.06|131.06|0
1641997400000|2022-01-12 14:23:20|132.93|130.93|132.93|130.93|132.93|130.93|132.93|130.93|0
1641997410000|2022-01-12 14:23:30|132.8|130.8|132.67|130.67|132.8|130.8|132.67|130.67|0
1641997420000|2022-01-12 14:23:40|132.8|130.8|132.67|130.67|132.8|130.8|132.67|130.67|0
1641997430000|2022-01-12 14:23:50|132.8|130.8|132.67|130.67|132.8|130.8|132.67|130.67|0
1641997450000|2022-01-12 14:24:10|132.54|130.54|132.67|130.67|132.67|130.67|132.28|130.28|0
1641997460000|2022-01-12 14:24:20|132.54|130.54|132.8|130.8|132.8|130.8|132.54|130.54|0
1641997470000|2022-01-12 14:24:30|132.67|130.67|132.8|130.8|132.8|130.8|132.54|130.54|0
1641997480000|2022-01-12 14:24:40|132.93|130.93|132.93|130.93|132.93|130.93|132.93|130.93|0
1641997490000|2022-01-12 14:24:50|132.8|130.8|132.93|130.93|132.93|130.93|132.8|130.8|0
1641997510000|2022-01-12 14:25:10|132.8|130.8|132.93|130.93|132.93|130.93|132.8|130.8|0
1641997520000|2022-01-12 14:25:20|132.87|130.87|132.74|130.74|132.93|130.93|132.74|130.74|0
1641997530000|2022-01-12 14:25:30|132.8|130.8|132.67|130.67|132.8|130.8|132.67|130.67|0
1641997540000|2022-01-12 14:25:40|132.8|130.8|132.67|130.67|132.8|130.8|132.67|130.67|0
1641997550000|2022-01-12 14:25:50|132.8|130.8|132.8|130.8|132.8|130.8|132.8|130.8|0
1641997560000|2022-01-12 14:26:00|132.67|130.67|132.67|130.67|132.67|130.67|132.67|130.67|0
1641997570000|2022-01-12 14:26:10|132.54|130.54|132.54|130.54|132.54|130.54|132.54|130.54|0
1641997580000|2022-01-12 14:26:20|132.67|130.67|132.8|130.8|132.8|130.8|132.67|130.67|0
1641997590000|2022-01-12 14:26:30|132.67|130.67|132.54|130.54|132.67|130.67|132.54|130.54|0
1641997600000|2022-01-12 14:26:40|132.67|130.67|132.54|130.54|132.67|130.67|132.54|130.54|0
1641997610000|2022-01-12 14:26:50|132.41|130.41|132.54|130.54|132.54|130.54|132.41|130.41|0
1641997620000|2022-01-12 14:27:00|132.41|130.41|132.54|130.54|132.54|130.54|132.41|130.41|0
1641997630000|2022-01-12 14:27:10|132.8|130.8|132.8|130.8|132.8|130.8|132.8|130.8|0
1641997640000|2022-01-12 14:27:20|133.06|131.06|133.32|131.32|133.32|131.32|133.06|131.06|0
1641997650000|2022-01-12 14:27:30|133.45|131.45|133.45|131.45|133.45|131.45|133.45|131.45|0
1641997660000|2022-01-12 14:27:40|133.32|131.32|133.85|131.85|133.85|131.85|133.32|131.32|0
1641997670000|2022-01-12 14:27:50|133.98|131.98|133.06|131.06|133.98|131.98|133.06|131.06|0
1641997680000|2022-01-12 14:28:00|132.93|130.93|133.58|131.58|133.58|131.58|132.93|130.93|0
1641997690000|2022-01-12 14:28:10|133.45|131.45|133.58|131.58|133.58|131.58|133.45|131.45|0
1641997700000|2022-01-12 14:28:20|133.45|131.45|133.19|131.19|133.45|131.45|133.19|131.19|0
1641997710000|2022-01-12 14:28:30|133.45|131.45|133.32|131.32|133.58|131.58|133.32|131.32|0
1641997720000|2022-01-12 14:28:40|133.45|131.45|133.32|131.32|133.45|131.45|133.32|131.32|0
1641997730000|2022-01-12 14:28:50|133.19|131.19|133.45|131.45|133.45|131.45|133.19|131.19|0
1641997740000|2022-01-12 14:29:00|133.58|131.58|133.45|131.45|133.58|131.58|133.45|131.45|0
1641997750000|2022-01-12 14:29:10|133.32|131.32|132.93|130.93|133.32|131.32|132.93|130.93|0
1641997760000|2022-01-12 14:29:20|133.06|131.06|132.93|130.93|133.06|131.06|132.93|130.93|0
1641997770000|2022-01-12 14:29:30|132.8|130.8|132.93|130.93|133.19|131.19|132.8|130.8|0
1641997780000|2022-01-12 14:29:40|133.06|131.06|133.32|131.32|133.32|131.32|132.93|130.93|0
1641997790000|2022-01-12 14:29:50|133.45|131.45|133.32|131.32|133.45|131.45|133.32|131.32|0
1641997800000|2022-01-12 14:30:00|133.45|131.45|132.93|130.93|133.45|131.45|132.54|130.54|0
1641997810000|2022-01-12 14:30:10|133.06|131.06|133.32|131.32|133.32|131.32|132.28|130.28|0
1641997820000|2022-01-12 14:30:20|133.19|131.19|133.84|131.84|134.24|132.24|133.19|131.19|0
1641997830000|2022-01-12 14:30:30|133.71|131.71|133.84|131.84|133.84|131.84|133.71|131.71|0
1641997840000|2022-01-12 14:30:40|133.97|131.97|134.11|132.11|134.11|132.11|133.97|131.97|0
1641997850000|2022-01-12 14:30:50|134.24|132.24|134.11|132.11|134.24|132.24|133.97|131.97|0
1641997860000|2022-01-12 14:31:00|133.78|131.78|131.89|129.89|133.78|131.78|131.89|129.89|0
1641997870000|2022-01-12 14:31:10|131.76|129.76|130.85|128.85|131.76|129.76|130.72|128.72|0
1641997880000|2022-01-12 14:31:20|130.34|128.34|129.57|127.57|130.34|128.34|129.57|127.57|0
1641997890000|2022-01-12 14:31:30|129.95|127.95|129.95|127.95|129.95|127.95|129.7|127.7|0
1641997900000|2022-01-12 14:31:40|129.82|127.82|129.95|127.95|129.95|127.95|129.82|127.82|0
1641997910000|2022-01-12 14:31:50|129.57|127.57|129.95|127.95|129.95|127.95|129.57|127.57|0
1641997920000|2022-01-12 14:32:00|129.7|127.7|128.54|126.54|129.7|127.7|128.54|126.54|0
1641997930000|2022-01-12 14:32:10|128.42|126.42|128.54|126.54|128.54|126.54|128.03|126.03|0
1641997940000|2022-01-12 14:32:20|128.29|126.29|128.16|126.16|128.29|126.29|128.03|126.03|0
1641997950000|2022-01-12 14:32:30|128.03|126.03|128.29|126.29|128.29|126.29|128.03|126.03|0
1641997960000|2022-01-12 14:32:40|128.16|126.16|128.29|126.29|128.42|126.42|128.16|126.16|0
1641997970000|2022-01-12 14:32:50|128.42|126.42|128.93|126.93|128.93|126.93|128.42|126.42|0
1641997980000|2022-01-12 14:33:00|128.67|126.67|128.8|126.8|128.8|126.8|128.67|126.67|0
1641997990000|2022-01-12 14:33:10|128.67|126.67|128.8|126.8|128.8|126.8|128.54|126.54|0
1641998000000|2022-01-12 14:33:20|128.67|126.67|128.67|126.67|128.8|126.8|128.54|126.54|0
1641998010000|2022-01-12 14:33:30|128.8|126.8|128.93|126.93|129.05|127.05|128.8|126.8|0
1641998020000|2022-01-12 14:33:40|129.18|127.18|129.82|127.82|129.95|127.95|129.18|127.18|0
1641998030000|2022-01-12 14:33:50|129.69|127.69|132.75|130.75|133.13|131.13|129.69|127.69|0
1641998040000|2022-01-12 14:34:00|132.62|130.62|130.49|128.49|133.13|131.13|130.49|128.49|0
1641998050000|2022-01-12 14:34:10|130.11|128.11|130.49|128.49|130.49|128.49|130.11|128.11|0
1641998060000|2022-01-12 14:34:20|130.36|128.36|130.36|128.36|130.49|128.49|130.36|128.36|0
1641998070000|2022-01-12 14:34:30|131.39|129.39|131|129|131.39|129.39|131|129|0
1641998080000|2022-01-12 14:34:40|131.13|129.13|131.52|129.52|131.52|129.52|131.13|129.13|0
1641998090000|2022-01-12 14:34:50|131.65|129.65|132.03|130.03|132.03|130.03|131.65|129.65|0
1641998100000|2022-01-12 14:35:00|130.06|128.06|132|130|132|130|130.06|128.06|0
1641998110000|2022-01-12 14:35:10|132.39|130.39|132.79|130.79|132.92|130.92|132.39|130.39|0
1641998120000|2022-01-12 14:35:20|133.84|131.84|135.15|133.15|135.15|133.15|133.84|131.84|0
1641998130000|2022-01-12 14:35:30|135.02|133.02|134.76|132.76|135.02|133.02|134.63|132.63|0
1641998140000|2022-01-12 14:35:40|134.5|132.5|134.76|132.76|134.76|132.76|134.5|132.5|0
1641998150000|2022-01-12 14:35:50|134.89|132.89|135.02|133.02|135.02|133.02|134.89|132.89|0
1641998160000|2022-01-12 14:36:00|135.29|133.29|134.89|132.89|135.29|133.29|134.89|132.89|0
1641998170000|2022-01-12 14:36:10|135.68|133.68|135.02|133.02|135.68|133.68|134.89|132.89|0
1641998180000|2022-01-12 14:36:20|135.55|133.55|134.76|132.76|135.55|133.55|134.76|132.76|0
1641998190000|2022-01-12 14:36:30|134.89|132.89|135.15|133.15|135.15|133.15|134.76|132.76|0
1641998200000|2022-01-12 14:36:40|134.89|132.89|135.42|133.42|135.55|133.55|134.89|132.89|0
1641998210000|2022-01-12 14:36:50|135.29|133.29|135.55|133.55|135.55|133.55|135.29|133.29|0
1641998220000|2022-01-12 14:37:00|135.15|133.15|134.76|132.76|135.15|133.15|134.36|132.36|0
1641998230000|2022-01-12 14:37:10|134.63|132.63|134.36|132.36|134.63|132.63|134.23|132.23|0
1641998240000|2022-01-12 14:37:20|134.1|132.1|133.71|131.71|134.36|132.36|133.71|131.71|0
1641998250000|2022-01-12 14:37:30|133.32|131.32|133.58|131.58|133.58|131.58|133.32|131.32|0
1641998260000|2022-01-12 14:37:40|133.06|131.06|132.92|130.92|133.06|131.06|132.92|130.92|0
1641998270000|2022-01-12 14:37:50|132.79|130.79|132.79|130.79|133.05|131.05|132.79|130.79|0
1641998280000|2022-01-12 14:38:00|133.19|131.19|132.66|130.66|133.32|131.32|132.66|130.66|0
1641998290000|2022-01-12 14:38:10|132.27|130.27|131.88|129.88|132.4|130.4|131.88|129.88|0
1641998300000|2022-01-12 14:38:20|132.14|130.14|132.79|130.79|132.79|130.79|132.14|130.14|0
1641998310000|2022-01-12 14:38:30|133.05|131.05|133.84|131.84|133.84|131.84|133.05|131.05|0
1641998320000|2022-01-12 14:38:40|133.71|131.71|133.58|131.58|133.71|131.71|133.45|131.45|0
1641998330000|2022-01-12 14:38:50|133.84|131.84|133.58|131.58|133.84|131.84|133.58|131.58|0
1641998340000|2022-01-12 14:39:00|133.45|131.45|133.32|131.32|133.58|131.58|133.32|131.32|0
1641998350000|2022-01-12 14:39:10|133.05|131.05|132.92|130.92|133.18|131.18|132.92|130.92|0
1641998360000|2022-01-12 14:39:20|132.79|130.79|132.92|130.92|132.92|130.92|132.4|130.4|0
1641998370000|2022-01-12 14:39:30|132.79|130.79|131.75|129.75|132.79|130.79|131.75|129.75|0
1641998380000|2022-01-12 14:39:40|131.49|129.49|131.49|129.49|131.88|129.88|131.49|129.49|0
1641998390000|2022-01-12 14:39:50|131.62|129.62|131.75|129.75|131.88|129.88|131.62|129.62|0
1641998400000|2022-01-12 14:40:00|130.72|128.72|131.11|129.11|131.49|129.49|130.72|128.72|0
1641998410000|2022-01-12 14:40:10|131.62|129.62|132.4|130.4|132.4|130.4|131.62|129.62|0
1641998420000|2022-01-12 14:40:20|132.01|130.01|132.66|130.66|132.66|130.66|132.01|130.01|0
1641998430000|2022-01-12 14:40:30|132.4|130.4|132.14|130.14|132.4|130.4|132.01|130.01|0
1641998440000|2022-01-12 14:40:40|132.53|130.53|132.79|130.79|132.92|130.92|132.53|130.53|0
1641998450000|2022-01-12 14:40:50|133.05|131.05|133.44|131.44|133.44|131.44|133.05|131.05|0
1641998460000|2022-01-12 14:41:00|134.49|132.49|134.49|132.49|134.76|132.76|134.49|132.49|0
1641998470000|2022-01-12 14:41:10|134.62|132.62|134.36|132.36|134.62|132.62|134.36|132.36|0
1641998480000|2022-01-12 14:41:20|134.76|132.76|135.81|133.81|135.81|133.81|134.76|132.76|0
1641998490000|2022-01-12 14:41:30|135.94|133.94|136.34|134.34|136.34|134.34|135.94|133.94|0
1641998500000|2022-01-12 14:41:40|137|135|137.07|135.07|137.07|135.07|136.74|134.74|0
1641998510000|2022-01-12 14:41:50|136.47|134.47|136.54|134.54|136.74|134.74|136.47|134.47|0
1641998520000|2022-01-12 14:42:00|136.47|134.47|135.55|133.55|136.47|134.47|135.55|133.55|0
1641998530000|2022-01-12 14:42:10|135.94|133.94|136.07|134.07|136.07|134.07|135.94|133.94|0
1641998540000|2022-01-12 14:42:20|135.81|133.81|136.6|134.6|136.6|134.6|135.81|133.81|0
1641998550000|2022-01-12 14:42:30|136.74|134.74|136.34|134.34|136.74|134.74|136.34|134.34|0
1641998560000|2022-01-12 14:42:40|136.07|134.07|135.81|133.81|136.07|134.07|135.68|133.68|0
1641998570000|2022-01-12 14:42:50|135.68|133.68|135.02|133.02|135.68|133.68|135.02|133.02|0
1641998580000|2022-01-12 14:43:00|135.15|133.15|135.02|133.02|135.81|133.81|135.02|133.02|0
1641998590000|2022-01-12 14:43:10|135.15|133.15|134.23|132.23|135.15|133.15|134.23|132.23|0
1641998600000|2022-01-12 14:43:20|134.36|132.36|135.02|133.02|135.02|133.02|134.36|132.36|0
1641998610000|2022-01-12 14:43:30|134.89|132.89|134.75|132.75|135.15|133.15|134.75|132.75|0
1641998620000|2022-01-12 14:43:40|134.89|132.89|135.28|133.28|135.28|133.28|134.89|132.89|0
1641998630000|2022-01-12 14:43:50|135.54|133.54|135.28|133.28|135.54|133.54|135.28|133.28|0
1641998640000|2022-01-12 14:44:00|135.15|133.15|134.23|132.23|135.15|133.15|134.23|132.23|0
1641998650000|2022-01-12 14:44:10|134.49|132.49|134.75|132.75|135.15|133.15|134.49|132.49|0
1641998660000|2022-01-12 14:44:20|134.89|132.89|134.89|132.89|135.02|133.02|134.75|132.75|0
1641998670000|2022-01-12 14:44:30|135.02|133.02|134.75|132.75|135.02|133.02|134.75|132.75|0
1641998680000|2022-01-12 14:44:40|134.62|132.62|134.75|132.75|134.75|132.75|134.36|132.36|0
1641998690000|2022-01-12 14:44:50|135.15|133.15|135.15|133.15|135.15|133.15|135.02|133.02|0
1641998700000|2022-01-12 14:45:00|134.88|132.88|132.92|130.92|134.88|132.88|132.92|130.92|0
1641998710000|2022-01-12 14:45:10|133.31|131.31|134.49|132.49|134.49|132.49|133.31|131.31|0
1641998720000|2022-01-12 14:45:20|134.43|132.43|133.44|131.44|134.43|132.43|133.44|131.44|0
1641998730000|2022-01-12 14:45:30|133.18|131.18|133.05|131.05|133.18|131.18|132.66|130.66|0
1641998740000|2022-01-12 14:45:40|133.57|131.57|133.57|131.57|133.83|131.83|133.57|131.57|0
1641998750000|2022-01-12 14:45:50|133.44|131.44|133.57|131.57|133.57|131.57|133.18|131.18|0
1641998760000|2022-01-12 14:46:00|133.31|131.31|133.44|131.44|133.7|131.7|133.18|131.18|0
1641998770000|2022-01-12 14:46:10|133.31|131.31|132.92|130.92|133.31|131.31|132.92|130.92|0
1641998780000|2022-01-12 14:46:20|133.44|131.44|133.18|131.18|133.44|131.44|132.92|130.92|0
1641998790000|2022-01-12 14:46:30|133.44|131.44|133.31|131.31|133.44|131.44|133.31|131.31|0
1641998800000|2022-01-12 14:46:40|133.18|131.18|134.1|132.1|134.1|132.1|133.18|131.18|0
1641998810000|2022-01-12 14:46:50|134.23|132.23|134.23|132.23|134.23|132.23|134.1|132.1|0
1641998820000|2022-01-12 14:47:00|133.83|131.83|135.28|133.28|135.28|133.28|133.83|131.83|0
1641998830000|2022-01-12 14:47:10|135.15|133.15|135.15|133.15|135.15|133.15|134.23|132.23|0
1641998840000|2022-01-12 14:47:20|134.88|132.88|134.82|132.82|134.88|132.88|134.62|132.62|0
1641998850000|2022-01-12 14:47:30|134.88|132.88|134.49|132.49|135.15|133.15|134.49|132.49|0
1641998860000|2022-01-12 14:47:40|135.15|133.15|135.01|133.01|135.15|133.15|134.88|132.88|0
1641998870000|2022-01-12 14:47:50|134.88|132.88|135.01|133.01|135.01|133.01|134.88|132.88|0
1641998880000|2022-01-12 14:48:00|134.75|132.75|134.75|132.75|134.75|132.75|134.49|132.49|0
1641998890000|2022-01-12 14:48:10|134.36|132.36|134.75|132.75|135.01|133.01|134.36|132.36|0
1641998900000|2022-01-12 14:48:20|134.88|132.88|135.01|133.01|135.01|133.01|134.88|132.88|0
1641998910000|2022-01-12 14:48:30|134.75|132.75|133.7|131.7|134.75|132.75|133.7|131.7|0
1641998920000|2022-01-12 14:48:40|133.57|131.57|132.79|130.79|133.57|131.57|132.53|130.53|0
1641998930000|2022-01-12 14:48:50|132.53|130.53|132.66|130.66|132.79|130.79|132.53|130.53|0
1641998940000|2022-01-12 14:49:00|132.92|130.92|132.79|130.79|132.92|130.92|132.66|130.66|0
1641998950000|2022-01-12 14:49:10|132.72|130.72|132.4|130.4|132.72|130.72|132.4|130.4|0
1641998960000|2022-01-12 14:49:20|132.27|130.27|132.66|130.66|132.66|130.66|132.01|130.01|0
1641998970000|2022-01-12 14:49:30|132.4|130.4|132.53|130.53|132.66|130.66|132.4|130.4|0
1641998980000|2022-01-12 14:49:40|132.27|130.27|133.18|131.18|133.18|131.18|132.27|130.27|0
1641998990000|2022-01-12 14:49:50|132.79|130.79|132.92|130.92|133.12|131.12|132.79|130.79|0
1641999000000|2022-01-12 14:50:00|132.4|130.4|133.05|131.05|133.05|131.05|132.4|130.4|0
1641999010000|2022-01-12 14:50:10|133.31|131.31|133.31|131.31|133.44|131.44|133.18|131.18|0
1641999020000|2022-01-12 14:50:20|133.44|131.44|133.18|131.18|133.44|131.44|133.05|131.05|0
1641999030000|2022-01-12 14:50:30|133.05|131.05|133.31|131.31|133.31|131.31|133.05|131.05|0
1641999040000|2022-01-12 14:50:40|132.92|130.92|132.79|130.79|132.92|130.92|132.66|130.66|0
1641999050000|2022-01-12 14:50:50|132.85|130.85|132.66|130.66|133.05|131.05|132.66|130.66|0
1641999060000|2022-01-12 14:51:00|132.53|130.53|132.4|130.4|132.59|130.59|132.27|130.27|0
1641999070000|2022-01-12 14:51:10|132.01|130.01|130.71|128.71|132.01|130.01|130.71|128.71|0
1641999080000|2022-01-12 14:51:20|131.23|129.23|131.23|129.23|131.49|129.49|131.23|129.23|0
1641999090000|2022-01-12 14:51:30|131.36|129.36|131.23|129.23|131.36|129.36|131.23|129.23|0
1641999100000|2022-01-12 14:51:40|131.36|129.36|131.75|129.75|131.75|129.75|131.36|129.36|0
1641999110000|2022-01-12 14:51:50|131.88|129.88|131.62|129.62|132.13|130.13|131.36|129.36|0
1641999120000|2022-01-12 14:52:00|131.36|129.36|131.49|129.49|131.49|129.49|131.36|129.36|0
1641999130000|2022-01-12 14:52:10|131.36|129.36|131.36|129.36|131.36|129.36|131.23|129.23|0
1641999140000|2022-01-12 14:52:20|131.1|129.1|131.23|129.23|131.23|129.23|131.1|129.1|0
1641999150000|2022-01-12 14:52:30|131.1|129.1|130.2|128.2|131.1|129.1|130.2|128.2|0
1641999160000|2022-01-12 14:52:40|130.07|128.07|130.07|128.07|130.32|128.32|130.07|128.07|0
1641999170000|2022-01-12 14:52:50|129.68|127.68|129.81|127.81|129.81|127.81|129.68|127.68|0
1641999180000|2022-01-12 14:53:00|129.55|127.55|129.17|127.17|129.55|127.55|129.17|127.17|0
1641999190000|2022-01-12 14:53:10|128.91|126.91|129.04|127.04|129.3|127.3|128.91|126.91|0
1641999200000|2022-01-12 14:53:20|129.17|127.17|128.79|126.79|129.17|127.17|128.79|126.79|0
1641999210000|2022-01-12 14:53:30|129.04|127.04|129.55|127.55|129.68|127.68|129.04|127.04|0
1641999220000|2022-01-12 14:53:40|129.68|127.68|129.81|127.81|129.81|127.81|129.43|127.43|0
1641999230000|2022-01-12 14:53:50|129.68|127.68|129.94|127.94|130.07|128.07|129.68|127.68|0
1641999240000|2022-01-12 14:54:00|129.68|127.68|129.43|127.43|129.68|127.68|129.43|127.43|0
1641999250000|2022-01-12 14:54:10|129.68|127.68|129.55|127.55|129.94|127.94|129.55|127.55|0
1641999260000|2022-01-12 14:54:20|129.42|127.42|129.81|127.81|129.81|127.81|129.42|127.42|0
1641999270000|2022-01-12 14:54:30|129.55|127.55|129.81|127.81|129.81|127.81|129.55|127.55|0
1641999280000|2022-01-12 14:54:40|129.68|127.68|129.94|127.94|129.94|127.94|129.68|127.68|0
1641999290000|2022-01-12 14:54:50|129.81|127.81|129.81|127.81|130.07|128.07|129.81|127.81|0
1641999300000|2022-01-12 14:55:00|129.94|127.94|130.07|128.07|130.07|128.07|129.94|127.94|0
1641999310000|2022-01-12 14:55:10|129.81|127.81|129.81|127.81|129.81|127.81|129.81|127.81|0
1641999320000|2022-01-12 14:55:20|129.94|127.94|131.23|129.23|131.61|129.61|129.94|127.94|0
1641999330000|2022-01-12 14:55:30|130.71|128.71|130.71|128.71|130.71|128.71|130.58|128.58|0
1641999340000|2022-01-12 14:55:40|131.23|129.23|130.84|128.84|131.23|129.23|130.84|128.84|0
1641999350000|2022-01-12 14:55:50|130.97|128.97|131.35|129.35|131.48|129.48|130.97|128.97|0
1641999360000|2022-01-12 14:56:00|131.1|129.1|131.23|129.23|131.23|129.23|131.03|129.03|0
1641999370000|2022-01-12 14:56:10|131.1|129.1|130.71|128.71|131.1|129.1|130.45|128.45|0
1641999380000|2022-01-12 14:56:20|130.84|128.84|130.58|128.58|130.84|128.84|130.58|128.58|0
1641999390000|2022-01-12 14:56:30|130.45|128.45|129.81|127.81|130.45|128.45|129.81|127.81|0
1641999400000|2022-01-12 14:56:40|129.68|127.68|129.3|127.3|129.68|127.68|129.3|127.3|0
1641999410000|2022-01-12 14:56:50|129.17|127.17|129.68|127.68|129.68|127.68|129.17|127.17|0
1641999420000|2022-01-12 14:57:00|130.06|128.06|130.19|128.19|130.19|128.19|129.94|127.94|0
1641999430000|2022-01-12 14:57:10|130.06|128.06|129.55|127.55|130.19|128.19|129.55|127.55|0
1641999440000|2022-01-12 14:57:20|129.42|127.42|129.55|127.55|129.55|127.55|129.42|127.42|0
1641999450000|2022-01-12 14:57:30|129.49|127.49|129.29|127.29|129.49|127.49|129.29|127.29|0
1641999460000|2022-01-12 14:57:40|129.17|127.17|129.42|127.42|129.42|127.42|129.17|127.17|0
1641999470000|2022-01-12 14:57:50|129.55|127.55|129.55|127.55|129.81|127.81|129.55|127.55|0
1641999480000|2022-01-12 14:58:00|129.42|127.42|129.42|127.42|129.68|127.68|129.42|127.42|0
1641999490000|2022-01-12 14:58:10|129.68|127.68|129.04|127.04|129.68|127.68|129.04|127.04|0
1641999500000|2022-01-12 14:58:20|129.17|127.17|129.29|127.29|129.29|127.29|129.04|127.04|0
1641999510000|2022-01-12 14:58:30|129.42|127.42|129.17|127.17|129.42|127.42|129.17|127.17|0
1641999520000|2022-01-12 14:58:40|129.04|127.04|128.91|126.91|129.04|127.04|128.91|126.91|0
1641999530000|2022-01-12 14:58:50|128.78|126.78|129.04|127.04|129.04|127.04|128.78|126.78|0
1641999540000|2022-01-12 14:59:00|128.91|126.91|128.91|126.91|128.91|126.91|128.78|126.78|0
1641999550000|2022-01-12 14:59:10|128.4|126.4|128.91|126.91|128.91|126.91|128.27|126.27|0
1641999560000|2022-01-12 14:59:20|128.78|126.78|128.27|126.27|128.78|126.78|128.27|126.27|0
1641999570000|2022-01-12 14:59:30|128.4|126.4|128.14|126.14|128.4|126.4|128.14|126.14|0
1641999580000|2022-01-12 14:59:40|128.27|126.27|128.4|126.4|128.4|126.4|128.27|126.27|0
1641999590000|2022-01-12 14:59:50|128.53|126.53|128.4|126.4|128.53|126.53|128.4|126.4|0
1641999600000|2022-01-12 15:00:00|128.14|126.14|127.38|125.38|128.14|126.14|127.13|125.13|0
1641999610000|2022-01-12 15:00:10|128.02|126.02|128.4|126.4|128.4|126.4|128.02|126.02|0
1641999620000|2022-01-12 15:00:20|128.27|126.27|127.76|125.76|128.65|126.65|127.76|125.76|0
1641999630000|2022-01-12 15:00:30|127.26|125.26|127.26|125.26|127.38|125.38|126.75|124.75|0
1641999640000|2022-01-12 15:00:40|127.38|125.38|127.64|125.64|127.76|125.76|127.38|125.38|0
1641999650000|2022-01-12 15:00:50|127.38|125.38|127.76|125.76|127.89|125.89|127.38|125.38|0
1641999660000|2022-01-12 15:01:00|127.89|125.89|128.65|126.65|128.78|126.78|127.89|125.89|0
1641999670000|2022-01-12 15:01:10|129.16|127.16|129.29|127.29|129.68|127.68|129.16|127.16|0
1641999680000|2022-01-12 15:01:20|128.91|126.91|129.04|127.04|129.04|127.04|128.78|126.78|0
1641999690000|2022-01-12 15:01:30|128.91|126.91|128.65|126.65|128.91|126.91|128.65|126.65|0
1641999700000|2022-01-12 15:01:40|128.78|126.78|128.78|126.78|128.78|126.78|128.65|126.65|0
1641999710000|2022-01-12 15:01:50|128.91|126.91|128.91|126.91|128.91|126.91|128.78|126.78|0
1641999720000|2022-01-12 15:02:00|129.04|127.04|128.78|126.78|129.16|127.16|128.78|126.78|0
1641999730000|2022-01-12 15:02:10|128.53|126.53|128.27|126.27|128.53|126.53|128.27|126.27|0
1641999740000|2022-01-12 15:02:20|128.4|126.4|128.65|126.65|128.65|126.65|128.4|126.4|0
1641999750000|2022-01-12 15:02:30|128.53|126.53|128.4|126.4|128.53|126.53|128.27|126.27|0
1641999760000|2022-01-12 15:02:40|128.27|126.27|128.27|126.27|128.65|126.65|128.27|126.27|0
1641999770000|2022-01-12 15:02:50|128.14|126.14|128.14|126.14|128.14|126.14|128.14|126.14|0
1641999780000|2022-01-12 15:03:00|128.4|126.4|128.4|126.4|128.52|126.52|128.14|126.14|0
1641999790000|2022-01-12 15:03:10|128.52|126.52|128.52|126.52|128.65|126.65|128.27|126.27|0
1641999800000|2022-01-12 15:03:20|128.78|126.78|129.36|127.36|129.36|127.36|128.78|126.78|0
1641999810000|2022-01-12 15:03:30|129.55|127.55|129.93|127.93|129.93|127.93|129.42|127.42|0
1641999820000|2022-01-12 15:03:40|129.8|127.8|129.68|127.68|130.06|128.06|129.68|127.68|0
1641999830000|2022-01-12 15:03:50|129.55|127.55|129.42|127.42|129.55|127.55|129.29|127.29|0
1641999840000|2022-01-12 15:04:00|129.29|127.29|129.8|127.8|129.8|127.8|129.29|127.29|0
1641999850000|2022-01-12 15:04:10|129.93|127.93|129.8|127.8|130.06|128.06|129.68|127.68|0
1641999860000|2022-01-12 15:04:20|129.93|127.93|129.42|127.42|129.93|127.93|129.42|127.42|0
1641999870000|2022-01-12 15:04:30|129.29|127.29|129.42|127.42|129.42|127.42|129.03|127.03|0
1641999880000|2022-01-12 15:04:40|129.67|127.67|129.16|127.16|129.67|127.67|129.16|127.16|0
1641999890000|2022-01-12 15:04:50|129.03|127.03|129.03|127.03|129.16|127.16|129.03|127.03|0
1641999900000|2022-01-12 15:05:00|129.16|127.16|129.67|127.67|129.67|127.67|129.16|127.16|0
1641999910000|2022-01-12 15:05:10|129.42|127.42|129.8|127.8|129.8|127.8|129.42|127.42|0
1641999920000|2022-01-12 15:05:20|129.67|127.67|129.55|127.55|129.67|127.67|129.55|127.55|0
1641999930000|2022-01-12 15:05:30|129.67|127.67|130.45|128.45|130.45|128.45|129.67|127.67|0
1641999940000|2022-01-12 15:05:40|130.7|128.7|130.45|128.45|130.7|128.7|130.45|128.45|0
1641999950000|2022-01-12 15:05:50|130.19|128.19|130.32|128.32|130.45|128.45|130.19|128.19|0
1641999960000|2022-01-12 15:06:00|130.19|128.19|130.06|128.06|130.19|128.19|129.93|127.93|0
1641999970000|2022-01-12 15:06:10|130.19|128.19|130.32|128.32|130.32|128.32|130.19|128.19|0
1641999980000|2022-01-12 15:06:20|130.44|128.44|130.44|128.44|130.7|128.7|130.44|128.44|0
1641999990000|2022-01-12 15:06:30|130.7|128.7|130.83|128.83|130.83|128.83|130.7|128.7|0
1642000000000|2022-01-12 15:06:40|130.7|128.7|130.83|128.83|130.83|128.83|130.7|128.7|0
1642000010000|2022-01-12 15:06:50|130.57|128.57|130.7|128.7|130.83|128.83|130.57|128.57|0
1642000020000|2022-01-12 15:07:00|131.09|129.09|130.96|128.96|131.09|129.09|130.83|128.83|0
1642000030000|2022-01-12 15:07:10|130.83|128.83|130.7|128.7|130.83|128.83|130.7|128.7|0
1642000040000|2022-01-12 15:07:20|130.57|128.57|130.44|128.44|130.57|128.57|130.32|128.32|0
1642000050000|2022-01-12 15:07:30|130.32|128.32|129.29|127.29|130.32|128.32|129.29|127.29|0
1642000060000|2022-01-12 15:07:40|128.9|126.9|129.03|127.03|129.03|127.03|128.9|126.9|0
1642000070000|2022-01-12 15:07:50|129.16|127.16|129.03|127.03|129.29|127.29|129.03|127.03|0
1642000080000|2022-01-12 15:08:00|128.9|126.9|128.01|126.01|128.9|126.9|128.01|126.01|0
1642000090000|2022-01-12 15:08:10|127.89|125.89|127.5|125.5|127.89|125.89|127.5|125.5|0
1642000100000|2022-01-12 15:08:20|127.38|125.38|127.25|125.25|127.38|125.38|127.12|125.12|0
1642000110000|2022-01-12 15:08:30|127.5|125.5|127.38|125.38|127.5|125.5|127.25|125.25|0
1642000120000|2022-01-12 15:08:40|127.25|125.25|127.25|125.25|127.25|125.25|127.25|125.25|0
1642000130000|2022-01-12 15:08:50|127.5|125.5|127.76|125.76|127.76|125.76|127.5|125.5|0
1642000140000|2022-01-12 15:09:00|127.5|125.5|127.5|125.5|127.57|125.57|127.38|125.38|0
1642000150000|2022-01-12 15:09:10|127.63|125.63|127.63|125.63|127.76|125.76|127.5|125.5|0
1642000160000|2022-01-12 15:09:20|127.5|125.5|127.38|125.38|127.5|125.5|127.38|125.38|0
1642000170000|2022-01-12 15:09:30|127.12|125.12|126.62|124.62|127.12|125.12|126.62|124.62|0
1642000180000|2022-01-12 15:09:40|126.49|124.49|126.36|124.36|126.49|124.49|126.36|124.36|0
1642000190000|2022-01-12 15:09:50|126.49|124.49|126.49|124.49|126.62|124.62|126.49|124.49|0
1642000200000|2022-01-12 15:10:00|126.11|124.11|126.49|124.49|126.49|124.49|126.11|124.11|0
1642000210000|2022-01-12 15:10:10|126.36|124.36|126.36|124.36|126.49|124.49|126.24|124.24|0
1642000220000|2022-01-12 15:10:20|126.24|124.24|126.11|124.11|126.24|124.24|126.11|124.11|0
1642000230000|2022-01-12 15:10:30|126.24|124.24|126.11|124.11|126.24|124.24|126.11|124.11|0
1642000240000|2022-01-12 15:10:40|126.24|124.24|125.99|123.99|126.24|124.24|125.99|123.99|0
1642000250000|2022-01-12 15:10:50|126.11|124.11|126.11|124.11|126.11|124.11|125.99|123.99|0
1642000260000|2022-01-12 15:11:00|125.86|123.86|126.11|124.11|126.11|124.11|125.86|123.86|0
1642000270000|2022-01-12 15:11:10|126.24|124.24|126.36|124.36|126.36|124.36|126.11|124.11|0
1642000280000|2022-01-12 15:11:20|126.49|124.49|126.62|124.62|126.74|124.74|126.49|124.49|0
1642000290000|2022-01-12 15:11:30|126.74|124.74|126.62|124.62|126.74|124.74|126.49|124.49|0
1642000300000|2022-01-12 15:11:40|126.87|124.87|126.62|124.62|126.87|124.87|126.62|124.62|0
1642000310000|2022-01-12 15:11:50|126.49|124.49|126.49|124.49|126.62|124.62|126.49|124.49|0
1642000320000|2022-01-12 15:12:00|126.62|124.62|126.62|124.62|126.62|124.62|126.49|124.49|0
1642000330000|2022-01-12 15:12:10|126.74|124.74|126.74|124.74|126.87|124.87|126.62|124.62|0
1642000340000|2022-01-12 15:12:20|126.87|124.87|127.37|125.37|127.37|125.37|126.87|124.87|0
1642000350000|2022-01-12 15:12:30|127.25|125.25|127.25|125.25|127.37|125.37|127.12|125.12|0
1642000360000|2022-01-12 15:12:40|127.12|125.12|126.49|124.49|127.12|125.12|126.49|124.49|0
1642000370000|2022-01-12 15:12:50|126.74|124.74|126.87|124.87|126.87|124.87|126.74|124.74|0
1642000380000|2022-01-12 15:13:00|126.74|124.74|126.62|124.62|126.74|124.74|126.62|124.62|0
1642000390000|2022-01-12 15:13:10|126.74|124.74|126.55|124.55|126.74|124.74|126.49|124.49|0
1642000400000|2022-01-12 15:13:20|126.36|124.36|126.36|124.36|126.36|124.36|126.24|124.24|0
1642000410000|2022-01-12 15:13:30|126.24|124.24|126.11|124.11|126.24|124.24|126.11|124.11|0
1642000420000|2022-01-12 15:13:40|125.98|123.98|126.11|124.11|126.11|124.11|125.98|123.98|0
1642000430000|2022-01-12 15:13:50|125.98|123.98|125.73|123.73|125.98|123.98|125.73|123.73|0
1642000440000|2022-01-12 15:14:00|125.98|123.98|125.48|123.48|125.98|123.98|125.36|123.36|0
1642000450000|2022-01-12 15:14:10|125.61|123.61|125.86|123.86|125.86|123.86|125.61|123.61|0
1642000460000|2022-01-12 15:14:20|125.61|123.61|125.61|123.61|125.73|123.73|125.61|123.61|0
1642000470000|2022-01-12 15:14:30|125.73|123.73|125.86|123.86|125.86|123.86|125.73|123.73|0
1642000480000|2022-01-12 15:14:40|125.98|123.98|126.11|124.11|126.11|124.11|125.98|123.98|0
1642000490000|2022-01-12 15:14:50|126.24|124.24|126.11|124.11|126.24|124.24|126.11|124.11|0
1642000500000|2022-01-12 15:15:00|125.98|123.98|126.11|124.11|126.11|124.11|125.98|123.98|0
1642000510000|2022-01-12 15:15:10|126.24|124.24|126.49|124.49|126.49|124.49|126.24|124.24|0
1642000520000|2022-01-12 15:15:20|126.87|124.87|126.87|124.87|126.99|124.99|126.87|124.87|0
1642000530000|2022-01-12 15:15:30|127.12|125.12|127.37|125.37|127.37|125.37|127.12|125.12|0
1642000540000|2022-01-12 15:15:40|127.5|125.5|127.63|125.63|127.75|125.75|127.5|125.5|0
1642000550000|2022-01-12 15:15:50|127.12|125.12|126.87|124.87|127.12|125.12|126.74|124.74|0
1642000560000|2022-01-12 15:16:00|126.99|124.99|127.25|125.25|127.25|125.25|126.99|124.99|0
1642000570000|2022-01-12 15:16:10|127.12|125.12|127.75|125.75|127.88|125.88|127.12|125.12|0
1642000580000|2022-01-12 15:16:20|127.63|125.63|127.75|125.75|127.75|125.75|127.63|125.63|0
1642000590000|2022-01-12 15:16:30|127.88|125.88|128.01|126.01|128.01|126.01|127.88|125.88|0
1642000600000|2022-01-12 15:16:40|128.13|126.13|128.13|126.13|128.26|126.26|128.13|126.13|0
1642000610000|2022-01-12 15:16:50|127.88|125.88|127.63|125.63|127.88|125.88|127.63|125.63|0
1642000620000|2022-01-12 15:17:00|127.25|125.25|127.37|125.37|127.37|125.37|127.25|125.25|0
1642000630000|2022-01-12 15:17:10|127.24|125.24|127.24|125.24|127.37|125.37|127.24|125.24|0
1642000640000|2022-01-12 15:17:20|126.99|124.99|126.99|124.99|127.24|125.24|126.99|124.99|0
1642000650000|2022-01-12 15:17:30|127.12|125.12|127.12|125.12|127.24|125.24|127.12|125.12|0
1642000660000|2022-01-12 15:17:40|127.37|125.37|126.86|124.86|127.37|125.37|126.86|124.86|0
1642000670000|2022-01-12 15:17:50|126.99|124.99|127.24|125.24|127.37|125.37|126.99|124.99|0
1642000680000|2022-01-12 15:18:00|127.37|125.37|127.12|125.12|127.37|125.37|127.12|125.12|0
1642000690000|2022-01-12 15:18:10|126.99|124.99|126.99|124.99|126.99|124.99|126.86|124.86|0
1642000700000|2022-01-12 15:18:20|127.12|125.12|126.99|124.99|127.12|125.12|126.99|124.99|0
1642000710000|2022-01-12 15:18:30|127.12|125.12|126.99|124.99|127.12|125.12|126.99|124.99|0
1642000720000|2022-01-12 15:18:40|126.93|124.93|127.24|125.24|127.24|125.24|126.86|124.86|0
1642000730000|2022-01-12 15:18:50|127.06|125.06|127.12|125.12|127.12|125.12|126.99|124.99|0
1642000740000|2022-01-12 15:19:00|126.99|124.99|126.86|124.86|126.99|124.99|126.86|124.86|0
1642000750000|2022-01-12 15:19:10|126.99|124.99|126.86|124.86|126.99|124.99|126.86|124.86|0
1642000760000|2022-01-12 15:19:20|126.99|124.99|127.12|125.12|127.12|125.12|126.86|124.86|0
1642000770000|2022-01-12 15:19:30|126.99|124.99|126.74|124.74|126.99|124.99|126.74|124.74|0
1642000780000|2022-01-12 15:19:40|126.61|124.61|126.61|124.61|126.61|124.61|126.61|124.61|0
1642000790000|2022-01-12 15:19:50|126.74|124.74|126.61|124.61|126.74|124.74|126.61|124.61|0
1642000800000|2022-01-12 15:20:00|126.74|124.74|126.74|124.74|126.86|124.86|126.74|124.74|0
1642000810000|2022-01-12 15:20:10|126.86|124.86|126.61|124.61|126.86|124.86|126.61|124.61|0
1642000820000|2022-01-12 15:20:20|126.48|124.48|126.36|124.36|126.61|124.61|126.36|124.36|0
1642000830000|2022-01-12 15:20:30|126.48|124.48|126.48|124.48|126.48|124.48|126.48|124.48|0
1642000840000|2022-01-12 15:20:40|126.36|124.36|126.36|124.36|126.36|124.36|126.36|124.36|0
1642000850000|2022-01-12 15:20:50|126.23|124.23|126.23|124.23|126.23|124.23|126.23|124.23|0
1642000860000|2022-01-12 15:21:00|126.11|124.11|125.98|123.98|126.11|124.11|125.98|123.98|0
1642000870000|2022-01-12 15:21:10|126.23|124.23|126.11|124.11|126.23|124.23|126.11|124.11|0
1642000880000|2022-01-12 15:21:20|126.23|124.23|126.61|124.61|126.61|124.61|126.23|124.23|0
1642000890000|2022-01-12 15:21:30|126.74|124.74|126.86|124.86|126.86|124.86|126.74|124.74|0
1642000900000|2022-01-12 15:21:40|127.12|125.12|127.12|125.12|127.12|125.12|126.99|124.99|0
1642000910000|2022-01-12 15:21:50|127.05|125.05|127.24|125.24|127.37|125.37|127.05|125.05|0
1642000920000|2022-01-12 15:22:00|126.99|124.99|127.37|125.37|127.37|125.37|126.99|124.99|0
1642000930000|2022-01-12 15:22:10|127.24|125.24|127.24|125.24|127.37|125.37|127.24|125.24|0
1642000940000|2022-01-12 15:22:20|127.37|125.37|127.5|125.5|127.5|125.5|127.37|125.37|0
1642000950000|2022-01-12 15:22:30|127.37|125.37|127.5|125.5|127.5|125.5|127.37|125.37|0
1642000960000|2022-01-12 15:22:40|127.88|125.88|128.13|126.13|128.26|126.26|127.88|125.88|0
1642000970000|2022-01-12 15:22:50|128.26|126.26|128.64|126.64|128.64|126.64|128.2|126.2|0
1642000980000|2022-01-12 15:23:00|128.13|126.13|128|126|128.26|126.26|128|126|0
1642000990000|2022-01-12 15:23:10|127.88|125.88|128|126|128|126|127.88|125.88|0
1642001000000|2022-01-12 15:23:20|127.88|125.88|128.13|126.13|128.13|126.13|127.88|125.88|0
1642001010000|2022-01-12 15:23:30|127.88|125.88|127.62|125.62|127.88|125.88|127.62|125.62|0
1642001020000|2022-01-12 15:23:40|127.56|125.56|127.49|125.49|127.62|125.62|127.49|125.49|0
1642001030000|2022-01-12 15:23:50|127.62|125.62|127.75|125.75|127.88|125.88|127.62|125.62|0
1642001040000|2022-01-12 15:24:00|127.62|125.62|127.75|125.75|127.75|125.75|127.62|125.62|0
1642001050000|2022-01-12 15:24:10|127.62|125.62|127.87|125.87|127.87|125.87|127.49|125.49|0
1642001060000|2022-01-12 15:24:20|127.75|125.75|127.75|125.75|127.75|125.75|127.49|125.49|0
1642001070000|2022-01-12 15:24:30|127.87|125.87|127.87|125.87|127.87|125.87|127.75|125.75|0
1642001080000|2022-01-12 15:24:40|128|126|128|126|128|126|127.87|125.87|0
1642001090000|2022-01-12 15:24:50|127.87|125.87|128|126|128|126|127.87|125.87|0
1642001100000|2022-01-12 15:25:00|127.87|125.87|127.87|125.87|127.87|125.87|127.87|125.87|0
1642001110000|2022-01-12 15:25:10|128|126|128|126|128|126|128|126|0
1642001120000|2022-01-12 15:25:20|128.13|126.13|128.51|126.51|128.51|126.51|128.13|126.13|0
1642001130000|2022-01-12 15:25:30|128.64|126.64|129.41|127.41|129.41|127.41|128.64|126.64|0
1642001140000|2022-01-12 15:25:40|129.28|127.28|129.02|127.02|129.28|127.28|128.89|126.89|0
1642001150000|2022-01-12 15:25:50|128.89|126.89|128.89|126.89|128.89|126.89|128.77|126.77|0
1642001160000|2022-01-12 15:26:00|128.77|126.77|128.38|126.38|128.77|126.77|128.38|126.38|0
1642001170000|2022-01-12 15:26:10|128.45|126.45|128|126|128.45|126.45|127.87|125.87|0
1642001180000|2022-01-12 15:26:20|127.87|125.87|128.07|126.07|128.13|126.13|127.87|125.87|0
1642001190000|2022-01-12 15:26:30|127.87|125.87|128.51|126.51|128.51|126.51|127.87|125.87|0
1642001200000|2022-01-12 15:26:40|128.64|126.64|128.64|126.64|128.64|126.64|128.51|126.51|0
1642001210000|2022-01-12 15:26:50|128.51|126.51|128.51|126.51|128.51|126.51|128.38|126.38|0
1642001220000|2022-01-12 15:27:00|128.38|126.38|128.25|126.25|128.38|126.38|128.13|126.13|0
1642001230000|2022-01-12 15:27:10|128.13|126.13|128.64|126.64|128.64|126.64|128.13|126.13|0
1642001240000|2022-01-12 15:27:20|128.76|126.76|128.76|126.76|128.76|126.76|128.76|126.76|0
1642001250000|2022-01-12 15:27:30|128.64|126.64|128.76|126.76|128.76|126.76|128.64|126.64|0
1642001260000|2022-01-12 15:27:40|128.64|126.64|128.51|126.51|128.64|126.64|128.51|126.51|0
1642001270000|2022-01-12 15:27:50|128.76|126.76|128.89|126.89|128.89|126.89|128.76|126.76|0
1642001280000|2022-01-12 15:28:00|128.64|126.64|128.38|126.38|128.64|126.64|128.38|126.38|0
1642001290000|2022-01-12 15:28:10|128.64|126.64|128.76|126.76|128.76|126.76|128.64|126.64|0
1642001300000|2022-01-12 15:28:20|128.89|126.89|128.96|126.96|129.02|127.02|128.89|126.89|0
1642001310000|2022-01-12 15:28:30|128.89|126.89|128.89|126.89|128.96|126.96|128.89|126.89|0
1642001320000|2022-01-12 15:28:40|129.15|127.15|129.4|127.4|129.4|127.4|129.15|127.15|0
1642001330000|2022-01-12 15:28:50|129.53|127.53|129.27|127.27|129.53|127.53|129.27|127.27|0
1642001340000|2022-01-12 15:29:00|129.53|127.53|129.4|127.4|129.66|127.66|129.4|127.4|0
1642001350000|2022-01-12 15:29:10|129.66|127.66|129.85|127.85|129.85|127.85|129.66|127.66|0
1642001360000|2022-01-12 15:29:20|129.66|127.66|129.79|127.79|129.79|127.79|129.66|127.66|0
1642001370000|2022-01-12 15:29:30|129.66|127.66|129.66|127.66|129.66|127.66|129.66|127.66|0
1642001380000|2022-01-12 15:29:40|129.79|127.79|129.53|127.53|129.79|127.79|129.53|127.53|0
1642001390000|2022-01-12 15:29:50|129.66|127.66|129.79|127.79|129.79|127.79|129.66|127.66|0
1642001400000|2022-01-12 15:30:00|129.53|127.53|129.15|127.15|129.53|127.53|129.15|127.15|0
1642001410000|2022-01-12 15:30:10|129.27|127.27|128.89|126.89|129.27|127.27|128.89|126.89|0
1642001420000|2022-01-12 15:30:20|129.02|127.02|129.53|127.53|129.66|127.66|129.02|127.02|0
1642001430000|2022-01-12 15:30:30|129.92|127.92|130.04|128.04|130.04|128.04|129.92|127.92|0
1642001440000|2022-01-12 15:30:40|129.91|127.91|129.91|127.91|130.04|128.04|129.91|127.91|0
1642001450000|2022-01-12 15:30:50|130.04|128.04|130.43|128.43|130.43|128.43|130.04|128.04|0
1642001460000|2022-01-12 15:31:00|130.3|128.3|130.43|128.43|130.56|128.56|130.3|128.3|0
1642001470000|2022-01-12 15:31:10|130.56|128.56|130.56|128.56|130.56|128.56|130.43|128.43|0
1642001480000|2022-01-12 15:31:20|131.2|129.2|131.92|129.92|131.92|129.92|131.2|129.2|0
1642001490000|2022-01-12 15:31:30|131.85|129.85|131.85|129.85|131.85|129.85|131.72|129.72|0
1642001500000|2022-01-12 15:31:40|131.98|129.98|132.37|130.37|132.5|130.5|131.98|129.98|0
1642001510000|2022-01-12 15:31:50|132.5|130.5|132.37|130.37|132.5|130.5|132.24|130.24|0
1642001520000|2022-01-12 15:32:00|132.5|130.5|133.28|131.28|133.28|131.28|132.5|130.5|0
1642001530000|2022-01-12 15:32:10|133.54|131.54|133.41|131.41|133.54|131.54|133.28|131.28|0
1642001540000|2022-01-12 15:32:20|133.54|131.54|133.67|131.67|133.94|131.94|133.54|131.54|0
1642001550000|2022-01-12 15:32:30|134.07|132.07|133.8|131.8|134.07|132.07|133.67|131.67|0
1642001560000|2022-01-12 15:32:40|133.67|131.67|133.94|131.94|134.2|132.2|133.67|131.67|0
1642001570000|2022-01-12 15:32:50|134.07|132.07|133.54|131.54|134.07|132.07|133.54|131.54|0
1642001580000|2022-01-12 15:33:00|133.8|131.8|133.41|131.41|133.8|131.8|133.41|131.41|0
1642001590000|2022-01-12 15:33:10|133.15|131.15|132.89|130.89|133.15|131.15|132.89|130.89|0
1642001600000|2022-01-12 15:33:20|133.02|131.02|132.76|130.76|133.02|131.02|132.76|130.76|0
1642001610000|2022-01-12 15:33:30|132.5|130.5|132.63|130.63|132.76|130.76|132.5|130.5|0
1642001620000|2022-01-12 15:33:40|132.76|130.76|132.11|130.11|132.76|130.76|132.11|130.11|0
1642001630000|2022-01-12 15:33:50|132.37|130.37|132.37|130.37|132.5|130.5|132.37|130.37|0
1642001640000|2022-01-12 15:34:00|132.63|130.63|132.63|130.63|132.76|130.76|132.63|130.63|0
1642001650000|2022-01-12 15:34:10|132.5|130.5|132.63|130.63|132.76|130.76|132.5|130.5|0
1642001660000|2022-01-12 15:34:20|132.5|130.5|132.24|130.24|132.5|130.5|132.24|130.24|0
1642001670000|2022-01-12 15:34:30|132.11|130.11|131.85|129.85|132.11|130.11|131.85|129.85|0
1642001680000|2022-01-12 15:34:40|131.72|129.72|132.11|130.11|132.11|130.11|131.72|129.72|0
1642001690000|2022-01-12 15:34:50|131.85|129.85|131.98|129.98|131.98|129.98|131.72|129.72|0
1642001700000|2022-01-12 15:35:00|131.85|129.85|132.11|130.11|132.24|130.24|131.85|129.85|0
1642001710000|2022-01-12 15:35:10|131.98|129.98|131.85|129.85|131.98|129.98|131.85|129.85|0
1642001720000|2022-01-12 15:35:20|131.72|129.72|131.33|129.33|131.72|129.72|131.33|129.33|0
1642001730000|2022-01-12 15:35:30|131.46|129.46|131.07|129.07|131.46|129.46|131.07|129.07|0
1642001740000|2022-01-12 15:35:40|131.2|129.2|130.81|128.81|131.2|129.2|130.81|128.81|0
1642001750000|2022-01-12 15:35:50|130.68|128.68|130.94|128.94|130.94|128.94|130.68|128.68|0
1642001760000|2022-01-12 15:36:00|131.07|129.07|130.94|128.94|131.07|129.07|130.94|128.94|0
1642001770000|2022-01-12 15:36:10|130.81|128.81|130.68|128.68|130.94|128.94|130.68|128.68|0
1642001780000|2022-01-12 15:36:20|130.81|128.81|131.33|129.33|131.33|129.33|130.81|128.81|0
1642001790000|2022-01-12 15:36:30|131.2|129.2|131.07|129.07|131.2|129.2|130.94|128.94|0
1642001800000|2022-01-12 15:36:40|131.14|129.14|131.07|129.07|131.14|129.14|130.94|128.94|0
1642001810000|2022-01-12 15:36:50|131.2|129.2|131.33|129.33|131.33|129.33|131.07|129.07|0
1642001820000|2022-01-12 15:37:00|131.46|129.46|131.33|129.33|131.46|129.46|131.33|129.33|0
1642001830000|2022-01-12 15:37:10|131.46|129.46|132.5|130.5|132.5|130.5|131.46|129.46|0
1642001840000|2022-01-12 15:37:20|132.37|130.37|132.56|130.56|132.63|130.63|132.37|130.37|0
1642001850000|2022-01-12 15:37:30|132.63|130.63|132.63|130.63|132.89|130.89|132.63|130.63|0
1642001860000|2022-01-12 15:37:40|132.5|130.5|133.15|131.15|133.15|131.15|132.5|130.5|0
1642001870000|2022-01-12 15:37:50|132.76|130.76|132.63|130.63|132.76|130.76|132.63|130.63|0
1642001880000|2022-01-12 15:38:00|132.76|130.76|132.89|130.89|132.95|130.95|132.76|130.76|0
1642001890000|2022-01-12 15:38:10|133.02|131.02|133.54|131.54|133.54|131.54|133.02|131.02|0
1642001900000|2022-01-12 15:38:20|133.41|131.41|133.93|131.93|133.93|131.93|133.41|131.41|0
1642001910000|2022-01-12 15:38:30|133.67|131.67|134.06|132.06|134.06|132.06|133.67|131.67|0
1642001920000|2022-01-12 15:38:40|134.19|132.19|134.46|132.46|134.59|132.59|134.19|132.19|0
1642001930000|2022-01-12 15:38:50|134.59|132.59|134.85|132.85|134.85|132.85|134.59|132.59|0
1642001940000|2022-01-12 15:39:00|134.98|132.98|135.91|133.91|135.91|133.91|134.98|132.98|0
1642001950000|2022-01-12 15:39:10|135.77|133.77|136.17|134.17|136.3|134.3|135.77|133.77|0
1642001960000|2022-01-12 15:39:20|136.44|134.44|136.17|134.17|136.44|134.44|136.04|134.04|0
1642001970000|2022-01-12 15:39:30|136.7|134.7|136.57|134.57|136.7|134.7|136.57|134.57|0
1642001980000|2022-01-12 15:39:40|136.7|134.7|136.44|134.44|136.7|134.7|136.44|134.44|0
1642001990000|2022-01-12 15:39:50|136.3|134.3|136.83|134.83|136.83|134.83|136.3|134.3|0
1642002000000|2022-01-12 15:40:00|136.97|134.97|136.04|134.04|136.97|134.97|136.04|134.04|0
1642002010000|2022-01-12 15:40:10|136.17|134.17|136.3|134.3|136.44|134.44|136.17|134.17|0
1642002020000|2022-01-12 15:40:20|135.91|133.91|135.38|133.38|135.91|133.91|135.38|133.38|0
1642002030000|2022-01-12 15:40:30|134.98|132.98|134.98|132.98|135.11|133.11|134.98|132.98|0
1642002040000|2022-01-12 15:40:40|134.85|132.85|135.51|133.51|135.51|133.51|134.85|132.85|0
1642002050000|2022-01-12 15:40:50|135.24|133.24|135.64|133.64|135.64|133.64|135.24|133.24|0
1642002060000|2022-01-12 15:41:00|135.38|133.38|136.17|134.17|136.17|134.17|135.38|133.38|0
1642002070000|2022-01-12 15:41:10|136.3|134.3|136.57|134.57|136.57|134.57|136.3|134.3|0
1642002080000|2022-01-12 15:41:20|136.7|134.7|137.23|135.23|137.23|135.23|136.7|134.7|0
1642002090000|2022-01-12 15:41:30|137.77|135.77|137.76|135.76|137.9|135.9|137.76|135.76|0
1642002100000|2022-01-12 15:41:40|137.5|135.5|138.7|136.7|138.7|136.7|137.5|135.5|0
1642002110000|2022-01-12 15:41:50|138.97|136.97|139.51|137.51|139.51|137.51|138.97|136.97|0
1642002120000|2022-01-12 15:42:00|139.37|137.37|136.2|134.2|139.37|137.37|136.2|134.2|0
1642002130000|2022-01-12 15:42:10|136.06|134.06|135.93|133.93|136.33|134.33|135.93|133.93|0
1642002140000|2022-01-12 15:42:20|135.26|133.26|138.82|136.82|138.82|136.82|135.26|133.26|0
1642002150000|2022-01-12 15:42:30|139.49|137.49|140.03|138.03|140.16|138.16|139.36|137.36|0
1642002160000|2022-01-12 15:42:40|140.16|138.16|139.89|137.89|140.16|138.16|139.89|137.89|0
1642002170000|2022-01-12 15:42:50|140.3|138.3|141.51|139.51|141.51|139.51|140.3|138.3|0
1642002180000|2022-01-12 15:43:00|141.91|139.91|141.24|139.24|141.91|139.91|141.24|139.24|0
1642002190000|2022-01-12 15:43:10|141.51|139.51|141.1|139.1|141.78|139.78|141.1|139.1|0
1642002200000|2022-01-12 15:43:20|141.37|139.37|141.78|139.78|141.78|139.78|141.37|139.37|0
1642002210000|2022-01-12 15:43:30|141.37|139.37|141.24|139.24|141.37|139.37|141.1|139.1|0
1642002220000|2022-01-12 15:43:40|141.37|139.37|141.24|139.24|141.51|139.51|141.24|139.24|0
1642002230000|2022-01-12 15:43:50|141.37|139.37|141.37|139.37|141.37|139.37|141.37|139.37|0
1642002240000|2022-01-12 15:44:00|141.64|139.64|141.24|139.24|141.64|139.64|141.24|139.24|0
1642002250000|2022-01-12 15:44:10|140.97|138.97|140.16|138.16|140.97|138.97|140.16|138.16|0
1642002260000|2022-01-12 15:44:20|140.03|138.03|139.49|137.49|140.03|138.03|139.49|137.49|0
1642002270000|2022-01-12 15:44:30|139.62|137.62|139.36|137.36|139.62|137.62|139.36|137.36|0
1642002280000|2022-01-12 15:44:40|139.62|137.62|139.09|137.09|139.62|137.62|139.09|137.09|0
1642002300000|2022-01-12 15:45:00|139.22|137.22|139.49|137.49|139.62|137.62|139.22|137.22|0
1642002310000|2022-01-12 15:45:10|139.09|137.09|139.62|137.62|139.62|137.62|139.09|137.09|0
1642002320000|2022-01-12 15:45:20|139.49|137.49|138.82|136.82|139.49|137.49|138.82|136.82|0
1642002330000|2022-01-12 15:45:30|138.55|136.55|138.55|136.55|138.55|136.55|138.55|136.55|0
1642002340000|2022-01-12 15:45:40|138.42|136.42|138.15|136.15|138.42|136.42|138.15|136.15|0
1642002350000|2022-01-12 15:45:50|137.75|135.75|138.02|136.02|138.02|136.02|137.75|135.75|0
1642002360000|2022-01-12 15:46:00|138.15|136.15|137.62|135.62|138.15|136.15|137.62|135.62|0
1642002370000|2022-01-12 15:46:10|137.49|135.49|136.96|134.96|137.49|135.49|136.96|134.96|0
1642002380000|2022-01-12 15:46:20|136.69|134.69|136.83|134.83|136.83|134.83|136.69|134.69|0
1642002390000|2022-01-12 15:46:30|137.09|135.09|137.09|135.09|137.09|135.09|136.96|134.96|0
1642002400000|2022-01-12 15:46:40|136.96|134.96|136.96|134.96|136.96|134.96|136.83|134.83|0
1642002410000|2022-01-12 15:46:50|136.83|134.83|136.69|134.69|136.83|134.83|136.69|134.69|0
1642002420000|2022-01-12 15:47:00|136.83|134.83|137.09|135.09|137.09|135.09|136.83|134.83|0
1642002430000|2022-01-12 15:47:10|137.36|135.36|138.02|136.02|138.15|136.15|137.36|135.36|0
1642002440000|2022-01-12 15:47:20|137.89|135.89|137.89|135.89|138.15|136.15|137.89|135.89|0
1642002450000|2022-01-12 15:47:30|137.75|135.75|137.75|135.75|137.75|135.75|137.49|135.49|0
1642002460000|2022-01-12 15:47:40|138.02|136.02|138.42|136.42|138.42|136.42|138.02|136.02|0
1642002470000|2022-01-12 15:47:50|138.15|136.15|137.89|135.89|138.29|136.29|137.89|135.89|0
1642002480000|2022-01-12 15:48:00|137.62|135.62|137.62|135.62|137.62|135.62|137.62|135.62|0
1642002490000|2022-01-12 15:48:10|137.75|135.75|137.75|135.75|137.89|135.89|137.75|135.75|0
1642002500000|2022-01-12 15:48:20|138.02|136.02|138.15|136.15|138.15|136.15|137.75|135.75|0
1642002510000|2022-01-12 15:48:30|138.28|136.28|138.55|136.55|138.55|136.55|138.28|136.28|0
1642002520000|2022-01-12 15:48:40|138.68|136.68|139.09|137.09|139.09|137.09|138.68|136.68|0
1642002530000|2022-01-12 15:48:50|138.95|136.95|138.95|136.95|139.09|137.09|138.95|136.95|0
1642002540000|2022-01-12 15:49:00|138.82|136.82|138.42|136.42|138.82|136.82|138.42|136.42|0
1642002550000|2022-01-12 15:49:10|138.22|136.22|138.75|136.75|138.75|136.75|138.15|136.15|0
1642002560000|2022-01-12 15:49:20|139.08|137.08|139.35|137.35|139.89|137.89|139.08|137.08|0
1642002570000|2022-01-12 15:49:30|139.08|137.08|139.49|137.49|139.49|137.49|139.08|137.08|0
1642002580000|2022-01-12 15:49:40|139.89|137.89|140.29|138.29|140.29|138.29|139.89|137.89|0
1642002590000|2022-01-12 15:49:50|140.16|138.16|140.16|138.16|140.29|138.29|140.16|138.16|0
1642002600000|2022-01-12 15:50:00|140.02|138.02|140.16|138.16|140.16|138.16|139.89|137.89|0
1642002610000|2022-01-12 15:50:10|140.29|138.29|140.29|138.29|140.29|138.29|140.02|138.02|0
1642002620000|2022-01-12 15:50:20|140.23|138.23|140.29|138.29|140.69|138.69|140.16|138.16|0
1642002630000|2022-01-12 15:50:30|140.69|138.69|141.1|139.1|141.1|139.1|140.69|138.69|0
1642002640000|2022-01-12 15:50:40|141.23|139.23|141.64|139.64|141.64|139.64|141.23|139.23|0
1642002650000|2022-01-12 15:50:50|141.5|139.5|141.5|139.5|141.77|139.77|141.5|139.5|0
1642002660000|2022-01-12 15:51:00|141.64|139.64|140.83|138.83|141.64|139.64|140.83|138.83|0
1642002670000|2022-01-12 15:51:10|140.69|138.69|140.29|138.29|140.69|138.69|140.02|138.02|0
1642002680000|2022-01-12 15:51:20|140.16|138.16|139.75|137.75|140.16|138.16|139.62|137.62|0
1642002690000|2022-01-12 15:51:30|139.35|137.35|140.02|138.02|140.02|138.02|139.35|137.35|0
1642002700000|2022-01-12 15:51:40|139.89|137.89|140.42|138.42|140.56|138.56|139.89|137.89|0
1642002710000|2022-01-12 15:51:50|139.75|137.75|140.02|138.02|140.02|138.02|139.75|137.75|0
1642002720000|2022-01-12 15:52:00|139.75|137.75|140.42|138.42|140.42|138.42|139.75|137.75|0
1642002730000|2022-01-12 15:52:10|140.56|138.56|139.75|137.75|140.56|138.56|139.75|137.75|0
1642002740000|2022-01-12 15:52:20|140.02|138.02|140.42|138.42|140.56|138.56|140.02|138.02|0
1642002750000|2022-01-12 15:52:30|140.56|138.56|141.37|139.37|141.37|139.37|140.56|138.56|0
1642002760000|2022-01-12 15:52:40|141.64|139.64|141.91|139.91|142.04|140.04|141.64|139.64|0
1642002770000|2022-01-12 15:52:50|142.04|140.04|142.04|140.04|142.04|140.04|141.91|139.91|0
1642002780000|2022-01-12 15:53:00|141.91|139.91|141.91|139.91|142.04|140.04|141.91|139.91|0
1642002790000|2022-01-12 15:53:10|141.77|139.77|141.5|139.5|141.77|139.77|141.5|139.5|0
1642002800000|2022-01-12 15:53:20|141.91|139.91|141.77|139.77|141.91|139.91|141.77|139.77|0
1642002810000|2022-01-12 15:53:30|141.5|139.5|141.5|139.5|141.77|139.77|141.5|139.5|0
1642002820000|2022-01-12 15:53:40|141.23|139.23|140.96|138.96|141.37|139.37|140.96|138.96|0
1642002830000|2022-01-12 15:53:50|140.83|138.83|140.42|138.42|140.83|138.83|140.42|138.42|0
1642002840000|2022-01-12 15:54:00|140.56|138.56|141.1|139.1|141.23|139.23|140.56|138.56|0
1642002850000|2022-01-12 15:54:10|141.23|139.23|141.23|139.23|141.23|139.23|140.96|138.96|0
1642002860000|2022-01-12 15:54:20|141.37|139.37|141.3|139.3|141.37|139.37|141.1|139.1|0
1642002870000|2022-01-12 15:54:30|141.23|139.23|140.96|138.96|141.23|139.23|140.96|138.96|0
1642002880000|2022-01-12 15:54:40|140.83|138.83|140.15|138.15|140.83|138.83|140.15|138.15|0
1642002890000|2022-01-12 15:54:50|140.56|138.56|140.29|138.29|140.56|138.56|140.29|138.29|0
1642002900000|2022-01-12 15:55:00|140.69|138.69|141.37|139.37|141.37|139.37|140.56|138.56|0
1642002910000|2022-01-12 15:55:10|141.23|139.23|141.91|139.91|141.91|139.91|141.23|139.23|0
1642002920000|2022-01-12 15:55:20|141.64|139.64|140.96|138.96|141.64|139.64|140.96|138.96|0
1642002930000|2022-01-12 15:55:30|140.83|138.83|140.96|138.96|141.1|139.1|140.83|138.83|0
1642002940000|2022-01-12 15:55:40|140.83|138.83|140.69|138.69|141.03|139.03|140.69|138.69|0
1642002950000|2022-01-12 15:55:50|140.96|138.96|141.5|139.5|141.5|139.5|140.96|138.96|0
1642002960000|2022-01-12 15:56:00|141.71|139.71|141.1|139.1|141.71|139.71|141.1|139.1|0
1642002970000|2022-01-12 15:56:10|140.83|138.83|141.1|139.1|141.37|139.37|140.83|138.83|0
1642002980000|2022-01-12 15:56:20|140.69|138.69|140.56|138.56|140.9|138.9|140.56|138.56|0
1642002990000|2022-01-12 15:56:30|140.69|138.69|140.42|138.42|140.69|138.69|140.42|138.42|0
1642003000000|2022-01-12 15:56:40|140.56|138.56|140.69|138.69|140.83|138.83|140.56|138.56|0
1642003010000|2022-01-12 15:56:50|140.83|138.83|140.56|138.56|140.83|138.83|140.56|138.56|0
1642003020000|2022-01-12 15:57:00|141.09|139.09|140.42|138.42|141.09|139.09|140.42|138.42|0
1642003030000|2022-01-12 15:57:10|140.29|138.29|140.15|138.15|140.29|138.29|140.15|138.15|0
1642003040000|2022-01-12 15:57:20|140.02|138.02|139.88|137.88|140.02|138.02|139.88|137.88|0
1642003050000|2022-01-12 15:57:30|139.35|137.35|139.21|137.21|139.35|137.35|139.21|137.21|0
1642003060000|2022-01-12 15:57:40|139.08|137.08|139.35|137.35|139.35|137.35|138.95|136.95|0
1642003070000|2022-01-12 15:57:50|139.08|137.08|138.81|136.81|139.21|137.21|138.81|136.81|0
1642003080000|2022-01-12 15:58:00|139.08|137.08|138.28|136.28|139.08|137.08|138.28|136.28|0
1642003090000|2022-01-12 15:58:10|138.15|136.15|137.88|135.88|138.15|136.15|137.88|135.88|0
1642003100000|2022-01-12 15:58:20|138.15|136.15|138.01|136.01|138.15|136.15|137.75|135.75|0
1642003110000|2022-01-12 15:58:30|138.28|136.28|138.01|136.01|138.28|136.28|138.01|136.01|0
1642003120000|2022-01-12 15:58:40|138.08|136.08|137.48|135.48|138.15|136.15|137.48|135.48|0
1642003130000|2022-01-12 15:58:50|137.75|135.75|138.14|136.14|138.14|136.14|137.75|135.75|0
1642003140000|2022-01-12 15:59:00|138.41|136.41|138.28|136.28|138.54|136.54|138.28|136.28|0
1642003150000|2022-01-12 15:59:10|138.41|136.41|138.41|136.41|138.41|136.41|138.41|136.41|0
1642003160000|2022-01-12 15:59:20|138.54|136.54|138.68|136.68|138.68|136.68|138.54|136.54|0
1642003170000|2022-01-12 15:59:30|138.81|136.81|138.68|136.68|138.81|136.81|138.54|136.54|0
1642003180000|2022-01-12 15:59:40|138.41|136.41|138.68|136.68|138.68|136.68|138.41|136.41|0
1642003190000|2022-01-12 15:59:50|138.94|136.94|138.81|136.81|139.15|137.15|138.81|136.81|0
1642003200000|2022-01-12 16:00:00|138.68|136.68|139.28|137.28|139.28|137.28|138.68|136.68|0
1642003210000|2022-01-12 16:00:10|139.48|137.48|138.01|136.01|139.48|137.48|138.01|136.01|0
1642003220000|2022-01-12 16:00:20|137.88|135.88|137.88|135.88|138.01|136.01|137.88|135.88|0
1642003230000|2022-01-12 16:00:30|138.14|136.14|137.48|135.48|138.14|136.14|137.48|135.48|0
1642003240000|2022-01-12 16:00:40|137.88|135.88|137.21|135.21|137.88|135.88|137.21|135.21|0
1642003250000|2022-01-12 16:00:50|137.74|135.74|137.74|135.74|137.74|135.74|137.61|135.61|0
1642003260000|2022-01-12 16:01:00|137.61|135.61|137.48|135.48|137.74|135.74|137.48|135.48|0
1642003270000|2022-01-12 16:01:10|137.61|135.61|137.61|135.61|137.61|135.61|137.48|135.48|0
1642003280000|2022-01-12 16:01:20|137.35|135.35|137.21|135.21|137.48|135.48|137.21|135.21|0
1642003290000|2022-01-12 16:01:30|137.08|135.08|137.08|135.08|137.15|135.15|137.08|135.08|0
1642003300000|2022-01-12 16:01:40|136.95|134.95|136.55|134.55|137.08|135.08|136.55|134.55|0
1642003310000|2022-01-12 16:01:50|136.95|134.95|136.68|134.68|136.95|134.95|136.55|134.55|0
1642003320000|2022-01-12 16:02:00|136.55|134.55|136.55|134.55|136.82|134.82|136.55|134.55|0
1642003330000|2022-01-12 16:02:10|136.29|134.29|136.29|134.29|136.42|134.42|136.29|134.29|0
1642003340000|2022-01-12 16:02:20|136.42|134.42|136.42|134.42|136.68|134.68|136.42|134.42|0
1642003350000|2022-01-12 16:02:30|136.29|134.29|137.08|135.08|137.08|135.08|136.29|134.29|0
1642003370000|2022-01-12 16:02:50|137.21|135.21|137.08|135.08|137.21|135.21|137.08|135.08|0
1642003380000|2022-01-12 16:03:00|137.21|135.21|137.74|135.74|137.74|135.74|137.21|135.21|0
1642003390000|2022-01-12 16:03:10|137.61|135.61|137.34|135.34|137.61|135.61|137.21|135.21|0
1642003400000|2022-01-12 16:03:20|137.21|135.21|138.01|136.01|138.14|136.14|137.21|135.21|0
1642003410000|2022-01-12 16:03:30|138.14|136.14|138.28|136.28|138.28|136.28|138.14|136.14|0
1642003420000|2022-01-12 16:03:40|138.54|136.54|138.34|136.34|138.54|136.54|138.34|136.34|0
1642003430000|2022-01-12 16:03:50|138.67|136.67|139.08|137.08|139.08|137.08|138.41|136.41|0
1642003440000|2022-01-12 16:04:00|138.94|136.94|138.94|136.94|138.94|136.94|138.81|136.81|0
1642003450000|2022-01-12 16:04:10|138.67|136.67|138.54|136.54|138.81|136.81|138.54|136.54|0
1642003460000|2022-01-12 16:04:20|138.41|136.41|138.81|136.81|138.81|136.81|138.41|136.41|0
1642003470000|2022-01-12 16:04:30|139.21|137.21|139.48|137.48|139.48|137.48|139.21|137.21|0
1642003480000|2022-01-12 16:04:40|139.61|137.61|140.28|138.28|140.28|138.28|139.61|137.61|0
1642003490000|2022-01-12 16:04:50|140.42|138.42|140.15|138.15|140.42|138.42|140.15|138.15|0
1642003500000|2022-01-12 16:05:00|140.28|138.28|139.61|137.61|140.28|138.28|139.61|137.61|0
1642003510000|2022-01-12 16:05:10|139.48|137.48|139.07|137.07|139.48|137.48|139.07|137.07|0
1642003520000|2022-01-12 16:05:20|139.34|137.34|140.01|138.01|140.15|138.15|139.34|137.34|0
1642003530000|2022-01-12 16:05:30|140.28|138.28|141.09|139.09|141.09|139.09|140.28|138.28|0
1642003540000|2022-01-12 16:05:40|140.95|138.95|141.09|139.09|141.09|139.09|140.95|138.95|0
1642003550000|2022-01-12 16:05:50|141.22|139.22|141.77|139.77|141.77|139.77|141.22|139.22|0
1642003560000|2022-01-12 16:06:00|142.17|140.17|142.58|140.58|142.58|140.58|142.04|140.04|0
1642003570000|2022-01-12 16:06:10|142.71|140.71|143.4|141.4|143.4|141.4|142.71|140.71|0
1642003580000|2022-01-12 16:06:20|143.67|141.67|143.19|141.19|143.67|141.67|143.19|141.19|0
1642003590000|2022-01-12 16:06:30|143.53|141.53|144.9|142.9|144.9|142.9|143.53|141.53|0
1642003600000|2022-01-12 16:06:40|145.31|143.31|146.41|144.41|146.41|144.41|145.31|143.31|0
1642003610000|2022-01-12 16:06:50|146.14|144.14|146|144|146.41|144.41|146|144|0
1642003620000|2022-01-12 16:07:00|145.72|143.72|146.28|144.28|146.69|144.69|145.72|143.72|0
1642003630000|2022-01-12 16:07:10|146.41|144.41|145.72|143.72|146.41|144.41|145.72|143.72|0
1642003640000|2022-01-12 16:07:20|145.86|143.86|145.31|143.31|145.86|143.86|145.31|143.31|0
1642003650000|2022-01-12 16:07:30|145.59|143.59|145.31|143.31|145.59|143.59|145.31|143.31|0
1642003660000|2022-01-12 16:07:40|145.72|143.72|145.86|143.86|146|144|145.72|143.72|0
1642003670000|2022-01-12 16:07:50|145.59|143.59|145.45|143.45|145.59|143.59|145.45|143.45|0
1642003680000|2022-01-12 16:08:00|145.17|143.17|145.59|143.59|145.59|143.59|145.04|143.04|0
1642003690000|2022-01-12 16:08:10|145.45|143.45|144.49|142.49|145.45|143.45|144.49|142.49|0
1642003700000|2022-01-12 16:08:20|144.35|142.35|143.8|141.8|144.35|142.35|143.8|141.8|0
1642003710000|2022-01-12 16:08:30|143.39|141.39|143.39|141.39|143.8|141.8|143.39|141.39|0
1642003720000|2022-01-12 16:08:40|143.12|141.12|143.53|141.53|143.53|141.53|143.12|141.12|0
1642003730000|2022-01-12 16:08:50|143.67|141.67|143.94|141.94|143.94|141.94|143.67|141.67|0
1642003740000|2022-01-12 16:09:00|143.67|141.67|144.08|142.08|144.21|142.21|143.67|141.67|0
1642003750000|2022-01-12 16:09:10|144.21|142.21|143.53|141.53|144.21|142.21|143.53|141.53|0
1642003760000|2022-01-12 16:09:20|143.74|141.74|143.8|141.8|143.8|141.8|143.6|141.6|0
1642003770000|2022-01-12 16:09:30|143.67|141.67|144.08|142.08|144.08|142.08|143.67|141.67|0
1642003780000|2022-01-12 16:09:40|144.28|142.28|143.8|141.8|144.28|142.28|143.8|141.8|0
1642003790000|2022-01-12 16:09:50|144.08|142.08|143.67|141.67|144.08|142.08|143.67|141.67|0
1642003800000|2022-01-12 16:10:00|143.26|141.26|142.98|140.98|143.26|141.26|142.98|140.98|0
1642003810000|2022-01-12 16:10:10|142.85|140.85|143.12|141.12|143.39|141.39|142.85|140.85|0
1642003820000|2022-01-12 16:10:20|143.67|141.67|143.39|141.39|143.67|141.67|143.39|141.39|0
1642003830000|2022-01-12 16:10:30|143.53|141.53|143.26|141.26|143.53|141.53|143.26|141.26|0
1642003840000|2022-01-12 16:10:40|143.12|141.12|142.85|140.85|143.12|141.12|142.85|140.85|0
1642003850000|2022-01-12 16:10:50|142.98|140.98|142.58|140.58|142.98|140.98|142.44|140.44|0
1642003860000|2022-01-12 16:11:00|142.98|140.98|142.58|140.58|142.98|140.98|142.58|140.58|0
1642003870000|2022-01-12 16:11:10|142.3|140.3|142.85|140.85|142.98|140.98|142.3|140.3|0
1642003880000|2022-01-12 16:11:20|142.44|140.44|143.12|141.12|143.12|141.12|142.44|140.44|0
1642003890000|2022-01-12 16:11:30|143.26|141.26|142.58|140.58|143.26|141.26|142.58|140.58|0
1642003900000|2022-01-12 16:11:40|142.71|140.71|142.71|140.71|142.85|140.85|142.58|140.58|0
1642003910000|2022-01-12 16:11:50|143.12|141.12|143.12|141.12|143.26|141.26|143.12|141.12|0
1642003920000|2022-01-12 16:12:00|142.98|140.98|143.8|141.8|143.8|141.8|142.98|140.98|0
1642003930000|2022-01-12 16:12:10|143.94|141.94|143.8|141.8|144.48|142.48|143.8|141.8|0
1642003940000|2022-01-12 16:12:20|143.94|141.94|143.53|141.53|143.94|141.94|143.25|141.25|0
1642003950000|2022-01-12 16:12:30|143.39|141.39|143.12|141.12|143.53|141.53|143.12|141.12|0
1642003960000|2022-01-12 16:12:40|143.39|141.39|144.21|142.21|144.21|142.21|143.39|141.39|0
1642003970000|2022-01-12 16:12:50|143.94|141.94|144.07|142.07|144.07|142.07|143.94|141.94|0
1642003980000|2022-01-12 16:13:00|143.94|141.94|143.39|141.39|143.94|141.94|143.39|141.39|0
1642003990000|2022-01-12 16:13:10|143.25|141.25|143.53|141.53|143.53|141.53|143.25|141.25|0
1642004000000|2022-01-12 16:13:20|144.07|142.07|144.21|142.21|144.35|142.35|144.07|142.07|0
1642004010000|2022-01-12 16:13:30|144.07|142.07|144.07|142.07|144.07|142.07|143.66|141.66|0
1642004020000|2022-01-12 16:13:40|144.35|142.35|144.21|142.21|144.48|142.48|144.21|142.21|0
1642004030000|2022-01-12 16:13:50|144.14|142.14|144.35|142.35|144.48|142.48|144.14|142.14|0
1642004040000|2022-01-12 16:14:00|144.48|142.48|144.21|142.21|144.9|142.9|144.21|142.21|0
1642004050000|2022-01-12 16:14:10|144.35|142.35|144.76|142.76|144.76|142.76|144.07|142.07|0
1642004060000|2022-01-12 16:14:20|144.9|142.9|144.76|142.76|144.9|142.9|144.76|142.76|0
1642004070000|2022-01-12 16:14:30|145.03|143.03|144.76|142.76|145.03|143.03|144.76|142.76|0
1642004080000|2022-01-12 16:14:40|144.62|142.62|144.89|142.89|144.89|142.89|144.62|142.62|0
1642004090000|2022-01-12 16:14:50|145.17|143.17|145.17|143.17|145.44|143.44|145.17|143.17|0
1642004100000|2022-01-12 16:15:00|146|144|145.03|143.03|146|144|145.03|143.03|0
1642004110000|2022-01-12 16:15:10|144.76|142.76|144.35|142.35|144.76|142.76|144.07|142.07|0
1642004120000|2022-01-12 16:15:20|144.21|142.21|144.76|142.76|144.76|142.76|144.21|142.21|0
1642004130000|2022-01-12 16:15:30|145.17|143.17|146.55|144.55|146.55|144.55|145.17|143.17|0
1642004140000|2022-01-12 16:15:40|147.1|145.1|147.66|145.66|147.66|145.66|147.1|145.1|0
1642004150000|2022-01-12 16:15:50|147.52|145.52|147.52|145.52|148.07|146.07|147.52|145.52|0
1642004160000|2022-01-12 16:16:00|148.07|146.07|147.1|145.1|148.07|146.07|147.1|145.1|0
1642004170000|2022-01-12 16:16:10|147.52|145.52|147.24|145.24|147.52|145.52|147.24|145.24|0
1642004180000|2022-01-12 16:16:20|147.1|145.1|147.66|145.66|147.66|145.66|147.1|145.1|0
1642004190000|2022-01-12 16:16:30|146.96|144.96|146.96|144.96|146.96|144.96|146.27|144.27|0
1642004200000|2022-01-12 16:16:40|147.24|145.24|147.24|145.24|147.24|145.24|147.24|145.24|0
1642004210000|2022-01-12 16:16:50|146.96|144.96|147.24|145.24|147.38|145.38|146.96|144.96|0
1642004220000|2022-01-12 16:17:00|147.1|145.1|147.38|145.38|147.38|145.38|147.1|145.1|0
1642004230000|2022-01-12 16:17:10|147.52|145.52|147.66|145.66|147.66|145.66|147.52|145.52|0
1642004240000|2022-01-12 16:17:20|147.79|145.79|148.35|146.35|148.35|146.35|147.79|145.79|0
1642004250000|2022-01-12 16:17:30|147.93|145.93|147.24|145.24|147.93|145.93|147.24|145.24|0
1642004260000|2022-01-12 16:17:40|147.52|145.52|147.66|145.66|147.79|145.79|147.38|145.38|0
1642004270000|2022-01-12 16:17:50|147.38|145.38|147.52|145.52|147.52|145.52|147.24|145.24|0
1642004280000|2022-01-12 16:18:00|147.38|145.38|147.1|145.1|147.38|145.38|146.82|144.82|0
1642004290000|2022-01-12 16:18:10|147.79|145.79|147.52|145.52|147.79|145.79|147.38|145.38|0
1642004300000|2022-01-12 16:18:20|147.38|145.38|147.1|145.1|147.38|145.38|147.1|145.1|0
1642004310000|2022-01-12 16:18:30|146.96|144.96|146.13|144.13|147.03|145.03|146.13|144.13|0
1642004320000|2022-01-12 16:18:40|145.58|143.58|145.03|143.03|145.58|143.58|145.03|143.03|0
1642004330000|2022-01-12 16:18:50|144.89|142.89|145.17|143.17|145.17|143.17|144.89|142.89|0
1642004340000|2022-01-12 16:19:00|145.03|143.03|144.62|142.62|145.03|143.03|144.48|142.48|0
1642004350000|2022-01-12 16:19:10|144.48|142.48|144.48|142.48|144.62|142.62|144.48|142.48|0
1642004360000|2022-01-12 16:19:20|144.34|142.34|143.8|141.8|144.34|142.34|143.8|141.8|0
1642004370000|2022-01-12 16:19:30|143.93|141.93|143.8|141.8|143.93|141.93|143.8|141.8|0
1642004380000|2022-01-12 16:19:40|143.52|141.52|143.39|141.39|143.52|141.52|143.39|141.39|0
1642004390000|2022-01-12 16:19:50|143.66|141.66|144.55|142.55|144.55|142.55|143.66|141.66|0
1642004400000|2022-01-12 16:20:00|144.89|142.89|145.03|143.03|145.24|143.24|144.89|142.89|0
1642004410000|2022-01-12 16:20:10|145.17|143.17|144.89|142.89|145.17|143.17|144.75|142.75|0
1642004420000|2022-01-12 16:20:20|145.03|143.03|145.03|143.03|145.03|143.03|144.62|142.62|0
1642004430000|2022-01-12 16:20:30|144.89|142.89|145.17|143.17|145.44|143.44|144.89|142.89|0
1642004440000|2022-01-12 16:20:40|145.3|143.3|144.34|142.34|145.3|143.3|144.34|142.34|0
1642004450000|2022-01-12 16:20:50|144.21|142.21|143.66|141.66|144.21|142.21|143.66|141.66|0
1642004460000|2022-01-12 16:21:00|143.8|141.8|144.48|142.48|144.48|142.48|143.8|141.8|0
1642004470000|2022-01-12 16:21:10|144.75|142.75|143.8|141.8|144.75|142.75|143.8|141.8|0
1642004480000|2022-01-12 16:21:20|143.66|141.66|144.07|142.07|144.21|142.21|143.66|141.66|0
1642004490000|2022-01-12 16:21:30|143.8|141.8|143.66|141.66|143.8|141.8|143.39|141.39|0
1642004500000|2022-01-12 16:21:40|143.79|141.79|144.07|142.07|144.07|142.07|143.79|141.79|0
1642004510000|2022-01-12 16:21:50|144.21|142.21|143.93|141.93|144.48|142.48|143.93|141.93|0
1642004520000|2022-01-12 16:22:00|144.07|142.07|143.93|141.93|144.07|142.07|143.93|141.93|0
1642004530000|2022-01-12 16:22:10|144.07|142.07|144.2|142.2|144.34|142.34|144.07|142.07|0
1642004540000|2022-01-12 16:22:20|143.93|141.93|144.89|142.89|144.89|142.89|143.93|141.93|0
1642004550000|2022-01-12 16:22:30|145.3|143.3|144.89|142.89|145.3|143.3|144.89|142.89|0
1642004560000|2022-01-12 16:22:40|144.48|142.48|143.79|141.79|144.48|142.48|143.79|141.79|0
1642004570000|2022-01-12 16:22:50|144.2|142.2|144.75|142.75|144.75|142.75|144.2|142.2|0
1642004580000|2022-01-12 16:23:00|144.89|142.89|144.48|142.48|144.89|142.89|144.34|142.34|0
1642004590000|2022-01-12 16:23:10|144.75|142.75|145.03|143.03|145.03|143.03|144.75|142.75|0
1642004600000|2022-01-12 16:23:20|144.89|142.89|145.16|143.16|145.16|143.16|144.89|142.89|0
1642004610000|2022-01-12 16:23:30|144.89|142.89|145.58|143.58|145.58|143.58|144.89|142.89|0
1642004620000|2022-01-12 16:23:40|145.99|143.99|146.4|144.4|146.4|144.4|145.99|143.99|0
1642004630000|2022-01-12 16:23:50|146.13|144.13|145.44|143.44|146.27|144.27|145.44|143.44|0
1642004640000|2022-01-12 16:24:00|145.79|143.79|145.16|143.16|145.79|143.79|145.16|143.16|0
1642004650000|2022-01-12 16:24:10|145.3|143.3|144.48|142.48|145.44|143.44|144.48|142.48|0
1642004660000|2022-01-12 16:24:20|144.34|142.34|144.07|142.07|144.34|142.34|144.07|142.07|0
1642004670000|2022-01-12 16:24:30|143.66|141.66|143.66|141.66|143.79|141.79|143.52|141.52|0
1642004680000|2022-01-12 16:24:40|143.38|141.38|143.52|141.52|143.66|141.66|143.38|141.38|0
1642004690000|2022-01-12 16:24:50|143.66|141.66|143.52|141.52|143.79|141.79|143.52|141.52|0
1642004700000|2022-01-12 16:25:00|144.07|142.07|144.07|142.07|144.07|142.07|144.07|142.07|0
1642004710000|2022-01-12 16:25:10|143.79|141.79|143.93|141.93|143.93|141.93|143.79|141.79|0
1642004720000|2022-01-12 16:25:20|143.86|141.86|143.79|141.79|144.2|142.2|143.79|141.79|0
1642004730000|2022-01-12 16:25:30|143.38|141.38|142.43|140.43|143.38|141.38|142.43|140.43|0
1642004740000|2022-01-12 16:25:40|142.7|140.7|142.43|140.43|142.7|140.7|142.43|140.43|0
1642004750000|2022-01-12 16:25:50|142.29|140.29|141.21|139.21|142.29|140.29|141.21|139.21|0
1642004760000|2022-01-12 16:26:00|141.48|139.48|141.21|139.21|141.62|139.62|141.21|139.21|0
1642004770000|2022-01-12 16:26:10|141.48|139.48|141.08|139.08|141.48|139.48|141.08|139.08|0
1642004780000|2022-01-12 16:26:20|141.21|139.21|140.81|138.81|141.48|139.48|140.81|138.81|0
1642004790000|2022-01-12 16:26:30|140.94|138.94|140.81|138.81|141.08|139.08|140.81|138.81|0
1642004800000|2022-01-12 16:26:40|140.94|138.94|140.94|138.94|141.08|139.08|140.94|138.94|0
1642004810000|2022-01-12 16:26:50|141.08|139.08|140.67|138.67|141.08|139.08|140.54|138.54|0
1642004820000|2022-01-12 16:27:00|140.81|138.81|140.67|138.67|140.81|138.81|140.54|138.54|0
1642004830000|2022-01-12 16:27:10|140.54|138.54|140.4|138.4|140.54|138.54|140.4|138.4|0
1642004840000|2022-01-12 16:27:20|140.67|138.67|140.67|138.67|140.67|138.67|140.54|138.54|0
1642004850000|2022-01-12 16:27:30|140.4|138.4|140.54|138.54|140.67|138.67|140.27|138.27|0
1642004860000|2022-01-12 16:27:40|140.27|138.27|140.13|138.13|140.27|138.27|140|138|0
1642004870000|2022-01-12 16:27:50|139.86|137.86|140|138|140|138|139.73|137.73|0
1642004880000|2022-01-12 16:28:00|139.86|137.86|140.27|138.27|140.27|138.27|139.86|137.86|0
1642004890000|2022-01-12 16:28:10|140.4|138.4|140.13|138.13|140.4|138.4|140.13|138.13|0
1642004900000|2022-01-12 16:28:20|140.27|138.27|140.54|138.54|140.54|138.54|140.27|138.27|0
1642004910000|2022-01-12 16:28:30|140.4|138.4|140.54|138.54|140.54|138.54|140.4|138.4|0
1642004920000|2022-01-12 16:28:40|140.47|138.47|140.4|138.4|140.54|138.54|140.4|138.4|0
1642004930000|2022-01-12 16:28:50|140.27|138.27|140.27|138.27|140.4|138.4|140.27|138.27|0
1642004940000|2022-01-12 16:29:00|140.67|138.67|140.8|138.8|140.8|138.8|140.54|138.54|0
1642004950000|2022-01-12 16:29:10|140.67|138.67|140.94|138.94|140.94|138.94|140.67|138.67|0
1642004960000|2022-01-12 16:29:20|141.07|139.07|140.54|138.54|141.07|139.07|140.54|138.54|0
1642004970000|2022-01-12 16:29:30|140.67|138.67|141.07|139.07|141.07|139.07|140.67|138.67|0
1642004980000|2022-01-12 16:29:40|140.67|138.67|140.67|138.67|140.8|138.8|140.67|138.67|0
1642004990000|2022-01-12 16:29:50|140.8|138.8|140.87|138.87|140.87|138.87|140.53|138.53|0
1642005000000|2022-01-12 16:30:00|140.94|138.94|140.27|138.27|140.94|138.94|140.27|138.27|0
1642005010000|2022-01-12 16:30:10|139.73|137.73|139.86|137.86|139.86|137.86|139.73|137.73|0
1642005020000|2022-01-12 16:30:20|140|138|140.13|138.13|140.27|138.27|140|138|0
1642005030000|2022-01-12 16:30:30|140|138|140|138|140.13|138.13|140|138|0
1642005040000|2022-01-12 16:30:40|140.13|138.13|139.73|137.73|140.13|138.13|139.73|137.73|0
1642005050000|2022-01-12 16:30:50|139.86|137.86|138.79|136.79|139.86|137.86|138.79|136.79|0
1642005060000|2022-01-12 16:31:00|139.19|137.19|139.46|137.46|139.46|137.46|139.19|137.19|0
1642005070000|2022-01-12 16:31:10|139.19|137.19|138.66|136.66|139.19|137.19|138.66|136.66|0
1642005080000|2022-01-12 16:31:20|138.39|136.39|138.39|136.39|138.39|136.39|138.39|136.39|0
1642005090000|2022-01-12 16:31:30|138.52|136.52|138.66|136.66|138.66|136.66|138.52|136.52|0
1642005100000|2022-01-12 16:31:40|138.52|136.52|138.39|136.39|138.52|136.52|138.39|136.39|0
1642005110000|2022-01-12 16:31:50|138.26|136.26|138.39|136.39|138.39|136.39|138.26|136.26|0
1642005120000|2022-01-12 16:32:00|138.12|136.12|138.12|136.12|138.39|136.39|138.12|136.12|0
1642005130000|2022-01-12 16:32:10|138.26|136.26|138.12|136.12|138.26|136.26|138.12|136.12|0
1642005140000|2022-01-12 16:32:20|137.86|135.86|137.72|135.72|138.12|136.12|137.72|135.72|0
1642005150000|2022-01-12 16:32:30|137.53|135.53|137.72|135.72|137.86|135.86|137.53|135.53|0
1642005160000|2022-01-12 16:32:40|137.86|135.86|137.46|135.46|137.86|135.86|137.46|135.46|0
1642005170000|2022-01-12 16:32:50|137.33|135.33|137.59|135.59|137.72|135.72|137.33|135.33|0
1642005180000|2022-01-12 16:33:00|137.86|135.86|137.46|135.46|137.86|135.86|137.33|135.33|0
1642005190000|2022-01-12 16:33:10|137.72|135.72|137.99|135.99|137.99|135.99|137.72|135.72|0
1642005200000|2022-01-12 16:33:20|137.86|135.86|137.99|135.99|137.99|135.99|137.86|135.86|0
1642005210000|2022-01-12 16:33:30|137.86|135.86|137.72|135.72|137.86|135.86|137.72|135.72|0
1642005220000|2022-01-12 16:33:40|137.59|135.59|137.72|135.72|137.72|135.72|137.59|135.59|0
1642005230000|2022-01-12 16:33:50|137.99|135.99|137.86|135.86|137.99|135.99|137.72|135.72|0
1642005240000|2022-01-12 16:34:00|137.33|135.33|137.72|135.72|137.72|135.72|137.33|135.33|0
1642005250000|2022-01-12 16:34:10|137.86|135.86|138.12|136.12|138.12|136.12|137.86|135.86|0
1642005260000|2022-01-12 16:34:20|137.99|135.99|138.12|136.12|138.12|136.12|137.99|135.99|0
1642005270000|2022-01-12 16:34:30|138.26|136.26|138.39|136.39|138.39|136.39|138.26|136.26|0
1642005280000|2022-01-12 16:34:40|138.26|136.26|138.26|136.26|138.39|136.39|138.26|136.26|0
1642005290000|2022-01-12 16:34:50|138.39|136.39|138.26|136.26|138.39|136.39|138.26|136.26|0
1642005300000|2022-01-12 16:35:00|138.39|136.39|138.12|136.12|138.39|136.39|138.12|136.12|0
1642005310000|2022-01-12 16:35:10|138.26|136.26|138.12|136.12|138.26|136.26|137.99|135.99|0
1642005320000|2022-01-12 16:35:20|137.59|135.59|137.72|135.72|137.72|135.72|137.46|135.46|0
1642005330000|2022-01-12 16:35:30|137.59|135.59|137.72|135.72|137.86|135.86|137.59|135.59|0
1642005340000|2022-01-12 16:35:40|137.86|135.86|138.12|136.12|138.25|136.25|137.86|135.86|0
1642005350000|2022-01-12 16:35:50|138.25|136.25|138.65|136.65|138.65|136.65|138.25|136.25|0
1642005360000|2022-01-12 16:36:00|138.25|136.25|138.52|136.52|138.52|136.52|138.25|136.25|0
1642005370000|2022-01-12 16:36:10|138.39|136.39|138.39|136.39|138.39|136.39|138.25|136.25|0
1642005380000|2022-01-12 16:36:20|138.25|136.25|138.12|136.12|138.25|136.25|138.12|136.12|0
1642005390000|2022-01-12 16:36:30|137.99|135.99|137.85|135.85|137.99|135.99|137.85|135.85|0
1642005400000|2022-01-12 16:36:40|137.59|135.59|136.93|134.93|137.59|135.59|136.93|134.93|0
1642005410000|2022-01-12 16:36:50|136.79|134.79|136.4|134.4|136.79|134.79|136.4|134.4|0
1642005420000|2022-01-12 16:37:00|136.66|134.66|136.53|134.53|136.66|134.66|136.4|134.4|0
1642005430000|2022-01-12 16:37:10|136.66|134.66|137.06|135.06|137.06|135.06|136.66|134.66|0
1642005440000|2022-01-12 16:37:20|137.19|135.19|137.32|135.32|137.32|135.32|137.06|135.06|0
1642005450000|2022-01-12 16:37:30|137.59|135.59|137.32|135.32|137.59|135.59|137.32|135.32|0
1642005460000|2022-01-12 16:37:40|137.46|135.46|137.32|135.32|137.46|135.46|137.32|135.32|0
1642005470000|2022-01-12 16:37:50|137.46|135.46|137.46|135.46|137.59|135.59|137.46|135.46|0
1642005480000|2022-01-12 16:38:00|137.59|135.59|137.06|135.06|137.59|135.59|137.06|135.06|0
1642005490000|2022-01-12 16:38:10|137.19|135.19|136.79|134.79|137.19|135.19|136.79|134.79|0
1642005500000|2022-01-12 16:38:20|136.93|134.93|136.93|134.93|137.06|135.06|136.93|134.93|0
1642005510000|2022-01-12 16:38:30|137.06|135.06|137.06|135.06|137.06|135.06|137.06|135.06|0
1642005520000|2022-01-12 16:38:40|137.19|135.19|137.46|135.46|137.46|135.46|137.19|135.19|0
1642005530000|2022-01-12 16:38:50|137.59|135.59|137.45|135.45|137.59|135.59|137.45|135.45|0
1642005540000|2022-01-12 16:39:00|137.32|135.32|137.72|135.72|137.85|135.85|137.32|135.32|0
1642005550000|2022-01-12 16:39:10|137.85|135.85|138.25|136.25|138.25|136.25|137.85|135.85|0
1642005560000|2022-01-12 16:39:20|138.12|136.12|138.25|136.25|138.25|136.25|138.12|136.12|0
1642005570000|2022-01-12 16:39:30|137.99|135.99|137.99|135.99|137.99|135.99|137.85|135.85|0
1642005580000|2022-01-12 16:39:40|137.85|135.85|137.85|135.85|137.99|135.99|137.85|135.85|0
1642005590000|2022-01-12 16:39:50|137.99|135.99|137.85|135.85|137.99|135.99|137.85|135.85|0
1642005600000|2022-01-12 16:40:00|137.59|135.59|137.32|135.32|137.59|135.59|137.32|135.32|0
1642005610000|2022-01-12 16:40:10|137.19|135.19|136.92|134.92|137.19|135.19|136.92|134.92|0
1642005620000|2022-01-12 16:40:20|136.79|134.79|136.79|134.79|136.92|134.92|136.73|134.73|0
1642005630000|2022-01-12 16:40:30|136.92|134.92|137.06|135.06|137.06|135.06|136.92|134.92|0
1642005640000|2022-01-12 16:40:40|137.19|135.19|137.32|135.32|137.32|135.32|137.19|135.19|0
1642005650000|2022-01-12 16:40:50|137.39|135.39|137.59|135.59|137.59|135.59|137.39|135.39|0
1642005660000|2022-01-12 16:41:00|137.45|135.45|137.32|135.32|137.45|135.45|137.32|135.32|0
1642005670000|2022-01-12 16:41:10|136.92|134.92|137.06|135.06|137.26|135.26|136.92|134.92|0
1642005680000|2022-01-12 16:41:20|136.86|134.86|136.92|134.92|137.19|135.19|136.86|134.86|0
1642005690000|2022-01-12 16:41:30|136.79|134.79|136.66|134.66|136.79|134.79|136.66|134.66|0
1642005700000|2022-01-12 16:41:40|136.53|134.53|136.53|134.53|136.53|134.53|136.39|134.39|0
1642005710000|2022-01-12 16:41:50|136.39|134.39|136.66|134.66|136.66|134.66|136.39|134.39|0
1642005720000|2022-01-12 16:42:00|136.53|134.53|136.39|134.39|136.53|134.53|136.26|134.26|0
1642005730000|2022-01-12 16:42:10|136.26|134.26|135.34|133.34|136.26|134.26|135.34|133.34|0
1642005740000|2022-01-12 16:42:20|135.47|133.47|134.82|132.82|135.47|133.47|134.82|132.82|0
1642005750000|2022-01-12 16:42:30|135.08|133.08|134.95|132.95|135.08|133.08|134.95|132.95|0
1642005760000|2022-01-12 16:42:40|135.08|133.08|134.95|132.95|135.08|133.08|134.82|132.82|0
1642005770000|2022-01-12 16:42:50|135.21|133.21|135.08|133.08|135.21|133.21|135.08|133.08|0
1642005780000|2022-01-12 16:43:00|134.95|132.95|135.08|133.08|135.08|133.08|134.82|132.82|0
1642005790000|2022-01-12 16:43:10|134.95|132.95|135.21|133.21|135.34|133.34|134.95|132.95|0
1642005800000|2022-01-12 16:43:20|135.34|133.34|135.47|133.47|135.47|133.47|135.34|133.34|0
1642005810000|2022-01-12 16:43:30|135.6|133.6|135.47|133.47|135.6|133.6|135.47|133.47|0
1642005820000|2022-01-12 16:43:40|135.6|133.6|135.47|133.47|135.6|133.6|135.47|133.47|0
1642005830000|2022-01-12 16:43:50|135.34|133.34|135.21|133.21|135.34|133.34|135.21|133.21|0
1642005840000|2022-01-12 16:44:00|135.34|133.34|135.6|133.6|135.6|133.6|135.34|133.34|0
1642005850000|2022-01-12 16:44:10|135.73|133.73|136|134|136.13|134.13|135.73|133.73|0
1642005860000|2022-01-12 16:44:20|136.26|134.26|136.52|134.52|136.79|134.79|136.26|134.26|0
1642005870000|2022-01-12 16:44:30|136.79|134.79|137.45|135.45|137.45|135.45|136.66|134.66|0
1642005880000|2022-01-12 16:44:40|137.58|135.58|137.85|135.85|137.85|135.85|137.58|135.58|0
1642005890000|2022-01-12 16:44:50|137.58|135.58|138.12|136.12|138.12|136.12|137.58|135.58|0
1642005900000|2022-01-12 16:45:00|137.98|135.98|138.45|136.45|138.45|136.45|137.98|135.98|0
1642005910000|2022-01-12 16:45:10|138.52|136.52|138.25|136.25|138.52|136.52|138.25|136.25|0
1642005920000|2022-01-12 16:45:20|138.38|136.38|138.38|136.38|138.52|136.52|138.38|136.38|0
1642005930000|2022-01-12 16:45:30|138.25|136.25|138.18|136.18|138.25|136.25|138.12|136.12|0
1642005940000|2022-01-12 16:45:40|138.25|136.25|137.72|135.72|138.25|136.25|137.72|135.72|0
1642005950000|2022-01-12 16:45:50|137.58|135.58|137.45|135.45|137.58|135.58|137.45|135.45|0
1642005960000|2022-01-12 16:46:00|137.19|135.19|137.19|135.19|137.32|135.32|137.19|135.19|0
1642005970000|2022-01-12 16:46:10|136.79|134.79|136.79|134.79|136.92|134.92|136.79|134.79|0
1642005980000|2022-01-12 16:46:20|136.52|134.52|136.52|134.52|136.92|134.92|136.39|134.39|0
1642005990000|2022-01-12 16:46:30|136.39|134.39|136.66|134.66|136.66|134.66|136.39|134.39|0
1642006000000|2022-01-12 16:46:40|136.79|134.79|136.79|134.79|136.79|134.79|136.52|134.52|0
1642006010000|2022-01-12 16:46:50|136.92|134.92|136.66|134.66|136.92|134.92|136.52|134.52|0
1642006020000|2022-01-12 16:47:00|136.52|134.52|136.39|134.39|136.52|134.52|136.39|134.39|0
1642006030000|2022-01-12 16:47:10|136.26|134.26|136.39|134.39|136.39|134.39|136.26|134.26|0
1642006040000|2022-01-12 16:47:20|136.26|134.26|136.26|134.26|136.39|134.39|136.26|134.26|0
1642006050000|2022-01-12 16:47:30|136.52|134.52|136.92|134.92|136.92|134.92|136.52|134.52|0
1642006060000|2022-01-12 16:47:40|136.65|134.65|136.79|134.79|136.79|134.79|136.65|134.65|0
1642006070000|2022-01-12 16:47:50|136.65|134.65|136.52|134.52|136.65|134.65|136.39|134.39|0
1642006080000|2022-01-12 16:48:00|136.79|134.79|136.52|134.52|136.79|134.79|136.39|134.39|0
1642006090000|2022-01-12 16:48:10|136.65|134.65|137.18|135.18|137.18|135.18|136.65|134.65|0
1642006100000|2022-01-12 16:48:20|137.45|135.45|137.45|135.45|137.45|135.45|137.45|135.45|0
1642006110000|2022-01-12 16:48:30|137.25|135.25|137.45|135.45|137.45|135.45|137.25|135.25|0
1642006120000|2022-01-12 16:48:40|137.58|135.58|137.58|135.58|137.58|135.58|137.58|135.58|0
1642006130000|2022-01-12 16:48:50|137.71|135.71|137.85|135.85|137.85|135.85|137.71|135.71|0
1642006140000|2022-01-12 16:49:00|137.71|135.71|137.85|135.85|137.85|135.85|137.71|135.71|0
1642006150000|2022-01-12 16:49:10|138.05|136.05|138.38|136.38|138.38|136.38|137.98|135.98|0
1642006160000|2022-01-12 16:49:20|138.25|136.25|138.51|136.51|138.51|136.51|138.25|136.25|0
1642006170000|2022-01-12 16:49:30|138.25|136.25|138.25|136.25|138.38|136.38|138.25|136.25|0
1642006180000|2022-01-12 16:49:40|138.38|136.38|138.25|136.25|138.38|136.38|138.25|136.25|0
1642006190000|2022-01-12 16:49:50|138.18|136.18|138.38|136.38|138.38|136.38|138.18|136.18|0
1642006200000|2022-01-12 16:50:00|138.51|136.51|138.11|136.11|138.51|136.51|138.11|136.11|0
1642006210000|2022-01-12 16:50:10|138.25|136.25|138.65|136.65|138.65|136.65|138.25|136.25|0
1642006220000|2022-01-12 16:50:20|138.25|136.25|138.25|136.25|138.25|136.25|138.11|136.11|0
1642006230000|2022-01-12 16:50:30|138.11|136.11|137.85|135.85|138.11|136.11|137.85|135.85|0
1642006240000|2022-01-12 16:50:40|138.11|136.11|137.98|135.98|138.11|136.11|137.98|135.98|0
1642006250000|2022-01-12 16:50:50|137.71|135.71|137.58|135.58|137.71|135.71|137.45|135.45|0
1642006260000|2022-01-12 16:51:00|137.98|135.98|137.71|135.71|138.11|136.11|137.71|135.71|0
1642006270000|2022-01-12 16:51:10|137.58|135.58|137.45|135.45|137.58|135.58|137.45|135.45|0
1642006280000|2022-01-12 16:51:20|137.58|135.58|137.85|135.85|137.85|135.85|137.58|135.58|0
1642006290000|2022-01-12 16:51:30|137.98|135.98|138.24|136.24|138.24|136.24|137.98|135.98|0
1642006300000|2022-01-12 16:51:40|138.11|136.11|138.11|136.11|138.11|136.11|137.98|135.98|0
1642006310000|2022-01-12 16:51:50|137.98|135.98|138.11|136.11|138.11|136.11|137.85|135.85|0
1642006320000|2022-01-12 16:52:00|138.24|136.24|138.11|136.11|138.24|136.24|137.98|135.98|0
1642006330000|2022-01-12 16:52:10|137.71|135.71|137.98|135.98|137.98|135.98|137.71|135.71|0
1642006340000|2022-01-12 16:52:20|137.84|135.84|137.71|135.71|137.84|135.84|137.71|135.71|0
1642006350000|2022-01-12 16:52:30|137.58|135.58|137.18|135.18|137.65|135.65|137.18|135.18|0
1642006360000|2022-01-12 16:52:40|137.12|135.12|137.31|135.31|137.31|135.31|137.12|135.12|0
1642006370000|2022-01-12 16:52:50|137.18|135.18|137.31|135.31|137.31|135.31|137.18|135.18|0
1642006380000|2022-01-12 16:53:00|137.18|135.18|136.92|134.92|137.18|135.18|136.92|134.92|0
1642006390000|2022-01-12 16:53:10|137.05|135.05|137.18|135.18|137.18|135.18|137.05|135.05|0
1642006400000|2022-01-12 16:53:20|137.31|135.31|137.45|135.45|137.45|135.45|137.31|135.31|0
1642006410000|2022-01-12 16:53:30|137.31|135.31|137.18|135.18|137.31|135.31|137.18|135.18|0
1642006420000|2022-01-12 16:53:40|137.05|135.05|136.78|134.78|137.05|135.05|136.78|134.78|0
1642006430000|2022-01-12 16:53:50|136.92|134.92|136.92|134.92|136.92|134.92|136.78|134.78|0
1642006440000|2022-01-12 16:54:00|136.78|134.78|136.52|134.52|136.78|134.78|136.52|134.52|0
1642006450000|2022-01-12 16:54:10|136.39|134.39|136.52|134.52|136.65|134.65|136.39|134.39|0
1642006460000|2022-01-12 16:54:20|136.45|134.45|136.45|134.45|136.45|134.45|136.45|134.45|0
1642006470000|2022-01-12 16:54:30|136.65|134.65|136.12|134.12|136.65|134.65|136.12|134.12|0
1642006480000|2022-01-12 16:54:40|136.25|134.25|135.99|133.99|136.25|134.25|135.99|133.99|0
1642006490000|2022-01-12 16:54:50|136.12|134.12|136.25|134.25|136.25|134.25|136.12|134.12|0
1642006500000|2022-01-12 16:55:00|136.12|134.12|136.12|134.12|136.25|134.25|136.12|134.12|0
1642006510000|2022-01-12 16:55:10|136.25|134.25|136.91|134.91|136.91|134.91|136.25|134.25|0
1642006520000|2022-01-12 16:55:20|136.78|134.78|137.05|135.05|137.05|135.05|136.65|134.65|0
1642006530000|2022-01-12 16:55:30|136.91|134.91|136.91|134.91|136.91|134.91|136.91|134.91|0
1642006540000|2022-01-12 16:55:40|136.78|134.78|136.91|134.91|136.91|134.91|136.78|134.78|0
1642006550000|2022-01-12 16:55:50|136.78|134.78|137.05|135.05|137.05|135.05|136.78|134.78|0
1642006560000|2022-01-12 16:56:00|136.91|134.91|137.18|135.18|137.18|135.18|136.78|134.78|0
1642006570000|2022-01-12 16:56:10|137.31|135.31|137.31|135.31|137.58|135.58|137.31|135.31|0
1642006580000|2022-01-12 16:56:20|137.18|135.18|137.05|135.05|137.18|135.18|137.05|135.05|0
1642006590000|2022-01-12 16:56:30|137.18|135.18|137.31|135.31|137.31|135.31|137.18|135.18|0
1642006600000|2022-01-12 16:56:40|137.44|135.44|137.58|135.58|137.58|135.58|137.31|135.31|0
1642006610000|2022-01-12 16:56:50|137.44|135.44|137.71|135.71|137.71|135.71|137.44|135.44|0
1642006620000|2022-01-12 16:57:00|137.58|135.58|137.84|135.84|137.84|135.84|137.58|135.58|0
1642006630000|2022-01-12 16:57:10|138.24|136.24|137.84|135.84|138.24|136.24|137.84|135.84|0
1642006640000|2022-01-12 16:57:20|137.97|135.97|138.11|136.11|138.11|136.11|137.97|135.97|0
1642006650000|2022-01-12 16:57:30|137.97|135.97|138.24|136.24|138.24|136.24|137.97|135.97|0
1642006660000|2022-01-12 16:57:40|138.37|136.37|138.64|136.64|138.64|136.64|138.37|136.37|0
1642006670000|2022-01-12 16:57:50|138.51|136.51|138.51|136.51|138.51|136.51|138.37|136.37|0
1642006680000|2022-01-12 16:58:00|138.37|136.37|138.37|136.37|138.51|136.51|138.24|136.24|0
1642006690000|2022-01-12 16:58:10|137.97|135.97|138.24|136.24|138.24|136.24|137.84|135.84|0
1642006700000|2022-01-12 16:58:20|138.91|136.91|138.77|136.77|139.04|137.04|138.77|136.77|0
1642006710000|2022-01-12 16:58:30|138.51|136.51|138.51|136.51|138.51|136.51|138.37|136.37|0
1642006720000|2022-01-12 16:58:40|138.37|136.37|138.51|136.51|138.51|136.51|138.37|136.37|0
1642006730000|2022-01-12 16:58:50|138.37|136.37|137.97|135.97|138.37|136.37|137.97|135.97|0
1642006740000|2022-01-12 16:59:00|137.71|135.71|137.57|135.57|137.71|135.71|137.31|135.31|0
1642006750000|2022-01-12 16:59:10|137.71|135.71|137.57|135.57|137.71|135.71|137.57|135.57|0
1642006760000|2022-01-12 16:59:20|137.64|135.64|137.57|135.57|137.71|135.71|137.57|135.57|0
1642006770000|2022-01-12 16:59:30|137.71|135.71|137.57|135.57|137.71|135.71|137.57|135.57|0
1642006780000|2022-01-12 16:59:40|137.44|135.44|137.57|135.57|137.57|135.57|137.44|135.44|0
1642006790000|2022-01-12 16:59:50|137.44|135.44|137.44|135.44|137.57|135.57|137.44|135.44|0
1642006800000|2022-01-12 17:00:00|137.31|135.31|137.84|135.84|137.84|135.84|137.31|135.31|0
1642006810000|2022-01-12 17:00:10|138.11|136.11|138.11|136.11|138.24|136.24|137.97|135.97|0
1642006820000|2022-01-12 17:00:20|137.97|135.97|137.97|135.97|137.97|135.97|137.84|135.84|0
1642006830000|2022-01-12 17:00:30|137.71|135.71|137.97|135.97|137.97|135.97|137.71|135.71|0
1642006840000|2022-01-12 17:00:40|138.11|136.11|138.11|136.11|138.11|136.11|138.11|136.11|0
1642006850000|2022-01-12 17:00:50|137.84|135.84|138.24|136.24|138.24|136.24|137.71|135.71|0
1642006860000|2022-01-12 17:01:00|137.97|135.97|137.84|135.84|137.97|135.97|137.71|135.71|0
1642006870000|2022-01-12 17:01:10|137.71|135.71|137.84|135.84|137.84|135.84|137.71|135.71|0
1642006880000|2022-01-12 17:01:20|137.71|135.71|138.11|136.11|138.11|136.11|137.71|135.71|0
1642006890000|2022-01-12 17:01:30|137.84|135.84|137.57|135.57|137.84|135.84|137.57|135.57|0
1642006900000|2022-01-12 17:01:40|137.44|135.44|137.04|135.04|137.44|135.44|137.04|135.04|0
1642006920000|2022-01-12 17:02:00|137.18|135.18|137.18|135.18|137.31|135.31|137.18|135.18|0
1642006930000|2022-01-12 17:02:10|137.44|135.44|136.91|134.91|137.44|135.44|136.91|134.91|0
1642006940000|2022-01-12 17:02:20|137.04|135.04|136.78|134.78|137.04|135.04|136.78|134.78|0
1642006950000|2022-01-12 17:02:30|136.91|134.91|136.78|134.78|136.91|134.91|136.78|134.78|0
1642006960000|2022-01-12 17:02:40|136.65|134.65|136.65|134.65|136.78|134.78|136.65|134.65|0
1642006970000|2022-01-12 17:02:50|136.51|134.51|136.25|134.25|136.51|134.51|136.12|134.12|0
1642006980000|2022-01-12 17:03:00|136.51|134.51|136.12|134.12|136.51|134.51|136.12|134.12|0
1642006990000|2022-01-12 17:03:10|136.25|134.25|136.51|134.51|136.51|134.51|136.25|134.25|0
1642007000000|2022-01-12 17:03:20|136.64|134.64|137.04|135.04|137.04|135.04|136.64|134.64|0
1642007010000|2022-01-12 17:03:30|136.91|134.91|137.04|135.04|137.04|135.04|136.78|134.78|0
1642007020000|2022-01-12 17:03:40|137.17|135.17|137.31|135.31|137.38|135.38|137.17|135.17|0
1642007030000|2022-01-12 17:03:50|137.38|135.38|137.17|135.17|137.38|135.38|137.17|135.17|0
1642007040000|2022-01-12 17:04:00|137.31|135.31|136.78|134.78|137.31|135.31|136.78|134.78|0
1642007050000|2022-01-12 17:04:10|136.91|134.91|136.91|134.91|136.91|134.91|136.91|134.91|0
1642007060000|2022-01-12 17:04:20|137.17|135.17|137.31|135.31|137.31|135.31|137.17|135.17|0
1642007070000|2022-01-12 17:04:30|137.17|135.17|137.44|135.44|137.44|135.44|137.17|135.17|0
1642007080000|2022-01-12 17:04:40|137.57|135.57|137.04|135.04|137.57|135.57|137.04|135.04|0
1642007090000|2022-01-12 17:04:50|137.17|135.17|137.04|135.04|137.17|135.17|137.04|135.04|0
1642007100000|2022-01-12 17:05:00|137.31|135.31|137.31|135.31|137.31|135.31|137.17|135.17|0
1642007110000|2022-01-12 17:05:10|137.44|135.44|137.7|135.7|137.7|135.7|137.44|135.44|0
1642007120000|2022-01-12 17:05:20|137.84|135.84|138.24|136.24|138.24|136.24|137.84|135.84|0
1642007130000|2022-01-12 17:05:30|138.5|136.5|138.37|136.37|138.5|136.5|138.37|136.37|0
1642007140000|2022-01-12 17:05:40|138.5|136.5|139.3|137.3|139.3|137.3|138.5|136.5|0
1642007150000|2022-01-12 17:05:50|139.84|137.84|139.71|137.71|139.84|137.84|139.71|137.71|0
1642007160000|2022-01-12 17:06:00|139.84|137.84|139.84|137.84|139.97|137.97|139.84|137.84|0
1642007170000|2022-01-12 17:06:10|139.71|137.71|138.9|136.9|139.71|137.71|138.9|136.9|0
1642007180000|2022-01-12 17:06:20|138.64|136.64|138.9|136.9|138.9|136.9|138.64|136.64|0
1642007190000|2022-01-12 17:06:30|138.77|136.77|139.3|137.3|139.3|137.3|138.77|136.77|0
1642007200000|2022-01-12 17:06:40|139.17|137.17|139.04|137.04|139.17|137.17|139.04|137.04|0
1642007210000|2022-01-12 17:06:50|139.17|137.17|139.17|137.17|139.17|137.17|139.04|137.04|0
1642007220000|2022-01-12 17:07:00|139.51|137.51|139.84|137.84|139.84|137.84|139.44|137.44|0
1642007230000|2022-01-12 17:07:10|139.71|137.71|139.84|137.84|139.97|137.97|139.71|137.71|0
1642007240000|2022-01-12 17:07:20|139.71|137.71|139.97|137.97|139.97|137.97|139.71|137.71|0
1642007250000|2022-01-12 17:07:30|139.84|137.84|140.65|138.65|140.65|138.65|139.84|137.84|0
1642007260000|2022-01-12 17:07:40|141.05|139.05|141.05|139.05|141.19|139.19|141.05|139.05|0
1642007270000|2022-01-12 17:07:50|141.19|139.19|141.18|139.18|141.32|139.32|141.18|139.18|0
1642007280000|2022-01-12 17:08:00|141.05|139.05|140.91|138.91|141.05|139.05|140.91|138.91|0
1642007290000|2022-01-12 17:08:10|140.78|138.78|140.78|138.78|140.78|138.78|140.65|138.65|0
1642007300000|2022-01-12 17:08:20|140.45|138.45|140.51|138.51|140.51|138.51|140.38|138.38|0
1642007310000|2022-01-12 17:08:30|140.38|138.38|140.24|138.24|140.38|138.38|139.97|137.97|0
1642007320000|2022-01-12 17:08:40|140.11|138.11|140.11|138.11|140.11|138.11|139.97|137.97|0
1642007330000|2022-01-12 17:08:50|139.97|137.97|140.24|138.24|140.24|138.24|139.97|137.97|0
1642007340000|2022-01-12 17:09:00|140.11|138.11|140.24|138.24|140.24|138.24|139.97|137.97|0
1642007350000|2022-01-12 17:09:10|140.38|138.38|140.38|138.38|140.64|138.64|140.24|138.24|0
1642007360000|2022-01-12 17:09:20|140.24|138.24|140.58|138.58|140.64|138.64|140.24|138.24|0
1642007370000|2022-01-12 17:09:30|140.64|138.64|140.51|138.51|140.64|138.64|140.38|138.38|0
1642007380000|2022-01-12 17:09:40|140.38|138.38|140.11|138.11|140.38|138.38|140.11|138.11|0
1642007390000|2022-01-12 17:09:50|139.91|137.91|139.91|137.91|139.91|137.91|139.91|137.91|0
1642007400000|2022-01-12 17:10:00|139.84|137.84|139.44|137.44|139.84|137.84|139.44|137.44|0
1642007410000|2022-01-12 17:10:10|139.57|137.57|139.3|137.3|139.57|137.57|139.3|137.3|0
1642007420000|2022-01-12 17:10:20|139.17|137.17|139.17|137.17|139.17|137.17|139.17|137.17|0
1642007430000|2022-01-12 17:10:30|139.24|137.24|139.24|137.24|139.24|137.24|139.24|137.24|0
1642007440000|2022-01-12 17:10:40|139.17|137.17|139.03|137.03|139.3|137.3|138.9|136.9|0
1642007450000|2022-01-12 17:10:50|138.9|136.9|139.03|137.03|139.03|137.03|138.9|136.9|0
1642007460000|2022-01-12 17:11:00|139.43|137.43|139.57|137.57|139.7|137.7|139.43|137.43|0
1642007470000|2022-01-12 17:11:10|139.43|137.43|138.9|136.9|139.43|137.43|138.9|136.9|0
1642007480000|2022-01-12 17:11:20|139.03|137.03|139.17|137.17|139.17|137.17|138.9|136.9|0
1642007490000|2022-01-12 17:11:30|139.3|137.3|139.43|137.43|139.43|137.43|139.17|137.17|0
1642007500000|2022-01-12 17:11:40|139.57|137.57|139.57|137.57|139.57|137.57|139.57|137.57|0
1642007510000|2022-01-12 17:11:50|139.43|137.43|139.43|137.43|139.43|137.43|139.3|137.3|0
1642007520000|2022-01-12 17:12:00|139.3|137.3|139.84|137.84|139.84|137.84|139.3|137.3|0
1642007530000|2022-01-12 17:12:10|140.24|138.24|140.51|138.51|140.51|138.51|140.24|138.24|0
1642007540000|2022-01-12 17:12:20|140.64|138.64|140.64|138.64|140.78|138.78|140.64|138.64|0
1642007550000|2022-01-12 17:12:30|140.37|138.37|140.51|138.51|140.51|138.51|140.24|138.24|0
1642007560000|2022-01-12 17:12:40|140.78|138.78|141.18|139.18|141.18|139.18|140.78|138.78|0
1642007570000|2022-01-12 17:12:50|141.05|139.05|140.91|138.91|141.05|139.05|140.91|138.91|0
1642007580000|2022-01-12 17:13:00|140.78|138.78|140.91|138.91|140.91|138.91|140.78|138.78|0
1642007590000|2022-01-12 17:13:10|141.05|139.05|140.91|138.91|141.05|139.05|140.64|138.64|0
1642007600000|2022-01-12 17:13:20|140.78|138.78|140.78|138.78|140.78|138.78|140.78|138.78|0
1642007610000|2022-01-12 17:13:30|140.64|138.64|140.91|138.91|140.91|138.91|140.64|138.64|0
1642007620000|2022-01-12 17:13:40|140.64|138.64|140.64|138.64|140.64|138.64|140.58|138.58|0
1642007630000|2022-01-12 17:13:50|140.51|138.51|140.78|138.78|140.78|138.78|140.51|138.51|0
1642007640000|2022-01-12 17:14:00|140.64|138.64|140.37|138.37|140.64|138.64|140.37|138.37|0
1642007650000|2022-01-12 17:14:10|139.97|137.97|140.24|138.24|140.24|138.24|139.97|137.97|0
1642007660000|2022-01-12 17:14:20|140.1|138.1|139.97|137.97|140.1|138.1|139.7|137.7|0
1642007670000|2022-01-12 17:14:30|140.1|138.1|139.83|137.83|140.1|138.1|139.83|137.83|0
1642007680000|2022-01-12 17:14:40|139.97|137.97|139.97|137.97|139.97|137.97|139.97|137.97|0
1642007690000|2022-01-12 17:14:50|140.1|138.1|140.1|138.1|140.1|138.1|139.97|137.97|0
1642007700000|2022-01-12 17:15:00|140.24|138.24|140.1|138.1|140.24|138.24|139.83|137.83|0
1642007710000|2022-01-12 17:15:10|140.51|138.51|140.64|138.64|140.64|138.64|140.51|138.51|0
1642007720000|2022-01-12 17:15:20|140.78|138.78|140.37|138.37|140.78|138.78|140.37|138.37|0
1642007730000|2022-01-12 17:15:30|140.24|138.24|140.37|138.37|140.37|138.37|140.1|138.1|0
1642007740000|2022-01-12 17:15:40|140.24|138.24|140.24|138.24|140.24|138.24|140.24|138.24|0
1642007750000|2022-01-12 17:15:50|140.1|138.1|140.1|138.1|140.1|138.1|140.1|138.1|0
1642007760000|2022-01-12 17:16:00|139.97|137.97|139.57|137.57|139.97|137.97|139.57|137.57|0
1642007770000|2022-01-12 17:16:10|139.43|137.43|139.16|137.16|139.43|137.43|139.16|137.16|0
1642007780000|2022-01-12 17:16:20|138.9|136.9|138.63|136.63|138.9|136.9|138.63|136.63|0
1642007790000|2022-01-12 17:16:30|138.76|136.76|138.9|136.9|139.03|137.03|138.76|136.76|0
1642007800000|2022-01-12 17:16:40|138.76|136.76|139.16|137.16|139.3|137.3|138.76|136.76|0
1642007810000|2022-01-12 17:16:50|139.03|137.03|138.76|136.76|139.03|137.03|138.63|136.63|0
1642007820000|2022-01-12 17:17:00|138.9|136.9|138.63|136.63|138.9|136.9|138.5|136.5|0
1642007840000|2022-01-12 17:17:20|138.49|136.49|138.76|136.76|138.76|136.76|138.49|136.49|0
1642007850000|2022-01-12 17:17:30|138.49|136.49|138.63|136.63|138.63|136.63|138.49|136.49|0
1642007860000|2022-01-12 17:17:40|138.49|136.49|138.9|136.9|138.9|136.9|138.49|136.49|0
1642007870000|2022-01-12 17:17:50|138.76|136.76|138.63|136.63|138.76|136.76|138.63|136.63|0
1642007880000|2022-01-12 17:18:00|138.76|136.76|139.03|137.03|139.03|137.03|138.63|136.63|0
1642007890000|2022-01-12 17:18:10|139.16|137.16|139.3|137.3|139.3|137.3|139.16|137.16|0
1642007900000|2022-01-12 17:18:20|139.16|137.16|139.03|137.03|139.16|137.16|139.03|137.03|0
1642007910000|2022-01-12 17:18:30|139.16|137.16|139.03|137.03|139.16|137.16|138.89|136.89|0
1642007920000|2022-01-12 17:18:40|138.89|136.89|138.89|136.89|138.89|136.89|138.76|136.76|0
1642007930000|2022-01-12 17:18:50|139.03|137.03|139.03|137.03|139.03|137.03|138.89|136.89|0
1642007940000|2022-01-12 17:19:00|138.89|136.89|138.63|136.63|138.89|136.89|138.63|136.63|0
1642007950000|2022-01-12 17:19:10|138.49|136.49|138.36|136.36|138.49|136.49|138.36|136.36|0
1642007960000|2022-01-12 17:19:20|138.23|136.23|137.83|135.83|138.23|136.23|137.83|135.83|0
1642007970000|2022-01-12 17:19:30|137.96|135.96|137.3|135.3|137.96|135.96|137.3|135.3|0
1642007980000|2022-01-12 17:19:40|137.43|135.43|137.43|135.43|137.56|135.56|137.43|135.43|0
1642007990000|2022-01-12 17:19:50|137.56|135.56|137.96|135.96|138.09|136.09|137.56|135.56|0
1642008000000|2022-01-12 17:20:00|137.83|135.83|137.96|135.96|138.09|136.09|137.83|135.83|0
1642008010000|2022-01-12 17:20:10|138.09|136.09|138.63|136.63|138.63|136.63|138.09|136.09|0
1642008020000|2022-01-12 17:20:20|138.49|136.49|138.49|136.49|138.49|136.49|138.49|136.49|0
1642008030000|2022-01-12 17:20:30|138.63|136.63|138.09|136.09|138.63|136.63|138.09|136.09|0
1642008040000|2022-01-12 17:20:40|138.23|136.23|138.09|136.09|138.36|136.36|138.09|136.09|0
1642008050000|2022-01-12 17:20:50|137.96|135.96|137.69|135.69|137.96|135.96|137.56|135.56|0
1642008060000|2022-01-12 17:21:00|137.83|135.83|137.96|135.96|137.96|135.96|137.69|135.69|0
1642008070000|2022-01-12 17:21:10|138.09|136.09|137.69|135.69|138.09|136.09|137.69|135.69|0
1642008080000|2022-01-12 17:21:20|137.76|135.76|137.69|135.69|137.83|135.83|137.56|135.56|0
1642008090000|2022-01-12 17:21:30|137.83|135.83|137.56|135.56|137.83|135.83|137.56|135.56|0
1642008100000|2022-01-12 17:21:40|137.43|135.43|137.16|135.16|137.43|135.43|137.16|135.16|0
1642008110000|2022-01-12 17:21:50|137.56|135.56|137.83|135.83|137.83|135.83|137.56|135.56|0
1642008120000|2022-01-12 17:22:00|137.96|135.96|137.96|135.96|137.96|135.96|137.9|135.9|0
1642008130000|2022-01-12 17:22:10|137.83|135.83|137.83|135.83|137.96|135.96|137.83|135.83|0
1642008140000|2022-01-12 17:22:20|137.9|135.9|137.83|135.83|137.9|135.9|137.83|135.83|0
1642008150000|2022-01-12 17:22:30|137.96|135.96|138.09|136.09|138.23|136.23|137.96|135.96|0
1642008160000|2022-01-12 17:22:40|138.22|136.22|138.36|136.36|138.36|136.36|138.22|136.22|0
1642008170000|2022-01-12 17:22:50|138.49|136.49|138.09|136.09|138.49|136.49|138.09|136.09|0
1642008180000|2022-01-12 17:23:00|138.22|136.22|138.36|136.36|138.36|136.36|138.22|136.22|0
1642008190000|2022-01-12 17:23:10|138.49|136.49|138.49|136.49|138.49|136.49|138.36|136.36|0
1642008200000|2022-01-12 17:23:20|138.36|136.36|138.36|136.36|138.49|136.49|138.36|136.36|0
1642008210000|2022-01-12 17:23:30|138.22|136.22|138.22|136.22|138.36|136.36|138.22|136.22|0
1642008220000|2022-01-12 17:23:40|138.29|136.29|138.22|136.22|138.29|136.29|138.22|136.22|0
1642008230000|2022-01-12 17:23:50|138.09|136.09|138.09|136.09|138.09|136.09|138.09|136.09|0
1642008240000|2022-01-12 17:24:00|138.03|136.03|137.96|135.96|138.09|136.09|137.96|135.96|0
1642008250000|2022-01-12 17:24:10|137.82|135.82|137.82|135.82|138.09|136.09|137.82|135.82|0
1642008260000|2022-01-12 17:24:20|137.69|135.69|137.69|135.69|137.69|135.69|137.56|135.56|0
1642008270000|2022-01-12 17:24:30|137.82|135.82|137.69|135.69|137.82|135.82|137.69|135.69|0
1642008290000|2022-01-12 17:24:50|137.56|135.56|137.56|135.56|137.56|135.56|137.43|135.43|0
1642008300000|2022-01-12 17:25:00|137.69|135.69|137.69|135.69|137.69|135.69|137.69|135.69|0
1642008310000|2022-01-12 17:25:10|137.29|135.29|136.63|134.63|137.29|135.29|136.63|134.63|0
1642008320000|2022-01-12 17:25:20|136.5|134.5|136.37|134.37|136.5|134.5|136.23|134.23|0
1642008330000|2022-01-12 17:25:30|136.1|134.1|136.1|134.1|136.23|134.23|136.1|134.1|0
1642008340000|2022-01-12 17:25:40|136.37|134.37|136.76|134.76|136.76|134.76|136.37|134.37|0
1642008350000|2022-01-12 17:25:50|136.9|134.9|136.63|134.63|136.9|134.9|136.63|134.63|0
1642008360000|2022-01-12 17:26:00|136.83|134.83|137.16|135.16|137.16|135.16|136.83|134.83|0
1642008370000|2022-01-12 17:26:10|137.29|135.29|137.42|135.42|137.56|135.56|137.29|135.29|0
1642008380000|2022-01-12 17:26:20|137.29|135.29|137.16|135.16|137.42|135.42|137.16|135.16|0
1642008390000|2022-01-12 17:26:30|137.03|135.03|136.89|134.89|137.03|135.03|136.89|134.89|0
1642008400000|2022-01-12 17:26:40|137.03|135.03|137.03|135.03|137.16|135.16|137.03|135.03|0
1642008410000|2022-01-12 17:26:50|136.89|134.89|136.5|134.5|136.89|134.89|136.5|134.5|0
1642008420000|2022-01-12 17:27:00|136.76|134.76|136.63|134.63|136.89|134.89|136.63|134.63|0
1642008430000|2022-01-12 17:27:10|136.76|134.76|136.76|134.76|136.76|134.76|136.76|134.76|0
1642008440000|2022-01-12 17:27:20|136.89|134.89|137.16|135.16|137.16|135.16|136.89|134.89|0
1642008450000|2022-01-12 17:27:30|137.29|135.29|136.89|134.89|137.29|135.29|136.89|134.89|0
1642008460000|2022-01-12 17:27:40|136.76|134.76|136.89|134.89|136.89|134.89|136.76|134.76|0
1642008470000|2022-01-12 17:27:50|137.03|135.03|136.76|134.76|137.03|135.03|136.76|134.76|0
1642008480000|2022-01-12 17:28:00|136.89|134.89|136.89|134.89|136.89|134.89|136.76|134.76|0
1642008490000|2022-01-12 17:28:10|137.29|135.29|137.16|135.16|137.29|135.29|137.03|135.03|0
1642008500000|2022-01-12 17:28:20|137.29|135.29|137.56|135.56|137.56|135.56|137.29|135.29|0
1642008510000|2022-01-12 17:28:30|137.42|135.42|137.29|135.29|137.42|135.42|137.29|135.29|0
1642008520000|2022-01-12 17:28:40|137.42|135.42|137.69|135.69|137.69|135.69|137.42|135.42|0
1642008530000|2022-01-12 17:28:50|137.82|135.82|137.95|135.95|137.95|135.95|137.82|135.82|0
1642008540000|2022-01-12 17:29:00|137.69|135.69|137.82|135.82|137.82|135.82|137.69|135.69|0
1642008550000|2022-01-12 17:29:10|137.69|135.69|137.82|135.82|137.82|135.82|137.69|135.69|0
1642008560000|2022-01-12 17:29:20|137.56|135.56|137.69|135.69|137.69|135.69|137.56|135.56|0
1642008570000|2022-01-12 17:29:30|137.82|135.82|137.69|135.69|137.82|135.82|137.69|135.69|0
1642008580000|2022-01-12 17:29:40|137.95|135.95|137.95|135.95|137.95|135.95|137.95|135.95|0
1642008590000|2022-01-12 17:29:50|137.69|135.69|137.82|135.82|137.95|135.95|137.69|135.69|0
1642008600000|2022-01-12 17:30:00|137.56|135.56|137.56|135.56|137.56|135.56|137.42|135.42|0
1642008610000|2022-01-12 17:30:10|137.82|135.82|137.82|135.82|138.09|136.09|137.82|135.82|0
1642008620000|2022-01-12 17:30:20|137.56|135.56|137.82|135.82|137.82|135.82|137.56|135.56|0
1642008630000|2022-01-12 17:30:30|137.69|135.69|137.55|135.55|137.69|135.69|137.55|135.55|0
1642008640000|2022-01-12 17:30:40|137.69|135.69|137.95|135.95|137.95|135.95|137.69|135.69|0
1642008650000|2022-01-12 17:30:50|137.82|135.82|137.69|135.69|137.82|135.82|137.69|135.69|0
1642008660000|2022-01-12 17:31:00|137.42|135.42|137.02|135.02|137.42|135.42|137.02|135.02|0
1642008670000|2022-01-12 17:31:10|137.29|135.29|136.89|134.89|137.29|135.29|136.89|134.89|0
1642008680000|2022-01-12 17:31:20|137.16|135.16|137.23|135.23|137.23|135.23|137.02|135.02|0
1642008690000|2022-01-12 17:31:30|137.29|135.29|137.02|135.02|137.29|135.29|137.02|135.02|0
1642008700000|2022-01-12 17:31:40|136.89|134.89|137.42|135.42|137.42|135.42|136.89|134.89|0
1642008710000|2022-01-12 17:31:50|137.36|135.36|137.02|135.02|137.36|135.36|137.02|135.02|0
1642008720000|2022-01-12 17:32:00|136.89|134.89|136.89|134.89|136.89|134.89|136.89|134.89|0
1642008730000|2022-01-12 17:32:10|137.02|135.02|136.89|134.89|137.02|135.02|136.89|134.89|0
1642008740000|2022-01-12 17:32:20|137.02|135.02|136.76|134.76|137.02|135.02|136.76|134.76|0
1642008750000|2022-01-12 17:32:30|136.63|134.63|136.89|134.89|136.89|134.89|136.63|134.63|0
1642008760000|2022-01-12 17:32:40|137.02|135.02|137.29|135.29|137.29|135.29|137.02|135.02|0
1642008780000|2022-01-12 17:33:00|137.16|135.16|137.29|135.29|137.29|135.29|137.16|135.16|0
1642008790000|2022-01-12 17:33:10|137.42|135.42|137.42|135.42|137.55|135.55|137.42|135.42|0
1642008800000|2022-01-12 17:33:20|137.55|135.55|137.22|135.22|137.55|135.55|137.22|135.22|0
1642008810000|2022-01-12 17:33:30|137.29|135.29|137.29|135.29|137.29|135.29|137.16|135.16|0
1642008820000|2022-01-12 17:33:40|137.15|135.15|137.15|135.15|137.15|135.15|137.15|135.15|0
1642008830000|2022-01-12 17:33:50|137.29|135.29|137.29|135.29|137.29|135.29|137.29|135.29|0
1642008840000|2022-01-12 17:34:00|137.15|135.15|137.42|135.42|137.42|135.42|137.15|135.15|0
1642008850000|2022-01-12 17:34:10|137.29|135.29|137.15|135.15|137.29|135.29|137.15|135.15|0
1642008860000|2022-01-12 17:34:20|136.89|134.89|137.15|135.15|137.15|135.15|136.89|134.89|0
1642008870000|2022-01-12 17:34:30|137.29|135.29|137.29|135.29|137.29|135.29|137.15|135.15|0
1642008880000|2022-01-12 17:34:40|137.15|135.15|137.15|135.15|137.15|135.15|137.15|135.15|0
1642008890000|2022-01-12 17:34:50|137.02|135.02|137.29|135.29|137.29|135.29|137.02|135.02|0
1642008900000|2022-01-12 17:35:00|137.15|135.15|136.23|134.23|137.15|135.15|136.23|134.23|0
1642008910000|2022-01-12 17:35:10|136.1|134.1|136.23|134.23|136.23|134.23|135.7|133.7|0
1642008920000|2022-01-12 17:35:20|136.1|134.1|135.83|133.83|136.1|134.1|135.83|133.83|0
1642008930000|2022-01-12 17:35:30|135.57|133.57|135.31|133.31|135.57|133.57|135.31|133.31|0
1642008940000|2022-01-12 17:35:40|135.17|133.17|135.17|133.17|135.31|133.31|135.17|133.17|0
1642008950000|2022-01-12 17:35:50|135.31|133.31|135.44|133.44|135.44|133.44|135.31|133.31|0
1642008960000|2022-01-12 17:36:00|135.57|133.57|134.91|132.91|135.57|133.57|134.65|132.65|0
1642008970000|2022-01-12 17:36:10|135.31|133.31|135.44|133.44|135.57|133.57|135.31|133.31|0
1642008980000|2022-01-12 17:36:20|135.57|133.57|135.7|133.7|135.7|133.7|135.57|133.57|0
1642008990000|2022-01-12 17:36:30|135.83|133.83|135.96|133.96|135.96|133.96|135.83|133.83|0
1642009000000|2022-01-12 17:36:40|136.1|134.1|136.23|134.23|136.23|134.23|135.96|133.96|0
1642009010000|2022-01-12 17:36:50|136.1|134.1|135.96|133.96|136.1|134.1|135.96|133.96|0
1642009020000|2022-01-12 17:37:00|136.1|134.1|136.36|134.36|136.49|134.49|136.1|134.1|0
1642009030000|2022-01-12 17:37:10|136.23|134.23|136.36|134.36|136.49|134.49|136.23|134.23|0
1642009040000|2022-01-12 17:37:20|136.49|134.49|137.02|135.02|137.02|135.02|136.49|134.49|0
1642009050000|2022-01-12 17:37:30|136.89|134.89|136.89|134.89|136.89|134.89|136.76|134.76|0
1642009060000|2022-01-12 17:37:40|136.76|134.76|136.62|134.62|136.76|134.76|136.49|134.49|0
1642009070000|2022-01-12 17:37:50|136.49|134.49|136.36|134.36|136.49|134.49|136.23|134.23|0
1642009080000|2022-01-12 17:38:00|136.49|134.49|136.49|134.49|136.49|134.49|136.49|134.49|0
1642009090000|2022-01-12 17:38:10|136.36|134.36|136.75|134.75|136.75|134.75|136.36|134.36|0
1642009100000|2022-01-12 17:38:20|136.89|134.89|136.75|134.75|136.89|134.89|136.75|134.75|0
1642009110000|2022-01-12 17:38:30|136.62|134.62|136.62|134.62|136.62|134.62|136.62|134.62|0
1642009120000|2022-01-12 17:38:40|136.49|134.49|136.49|134.49|136.49|134.49|136.36|134.36|0
1642009130000|2022-01-12 17:38:50|136.36|134.36|136.49|134.49|136.49|134.49|136.36|134.36|0
1642009140000|2022-01-12 17:39:00|136.36|134.36|136.49|134.49|136.49|134.49|136.23|134.23|0
1642009150000|2022-01-12 17:39:10|136.36|134.36|136.62|134.62|136.62|134.62|136.36|134.36|0
1642009160000|2022-01-12 17:39:20|136.49|134.49|136.49|134.49|136.49|134.49|136.36|134.36|0
1642009170000|2022-01-12 17:39:30|136.62|134.62|137.15|135.15|137.15|135.15|136.62|134.62|0
1642009180000|2022-01-12 17:39:40|137.02|135.02|137.15|135.15|137.15|135.15|137.02|135.02|0
1642009190000|2022-01-12 17:39:50|137.02|135.02|136.95|134.95|137.02|135.02|136.89|134.89|0
1642009200000|2022-01-12 17:40:00|136.89|134.89|136.89|134.89|136.89|134.89|136.89|134.89|0
1642009210000|2022-01-12 17:40:10|136.75|134.75|136.23|134.23|136.75|134.75|136.23|134.23|0
1642009220000|2022-01-12 17:40:20|136.36|134.36|137.15|135.15|137.15|135.15|136.36|134.36|0
1642009230000|2022-01-12 17:40:30|137.02|135.02|137.28|135.28|137.28|135.28|137.02|135.02|0
1642009240000|2022-01-12 17:40:40|137.15|135.15|137.02|135.02|137.15|135.15|136.89|134.89|0
1642009250000|2022-01-12 17:40:50|137.15|135.15|137.15|135.15|137.15|135.15|137.02|135.02|0
1642009260000|2022-01-12 17:41:00|136.89|134.89|136.89|134.89|136.89|134.89|136.75|134.75|0
1642009270000|2022-01-12 17:41:10|136.75|134.75|136.75|134.75|136.75|134.75|136.62|134.62|0
1642009280000|2022-01-12 17:41:20|136.89|134.89|136.62|134.62|136.89|134.89|136.62|134.62|0
1642009290000|2022-01-12 17:41:30|136.75|134.75|136.62|134.62|136.75|134.75|136.62|134.62|0
1642009300000|2022-01-12 17:41:40|136.49|134.49|136.49|134.49|136.62|134.62|136.49|134.49|0
1642009310000|2022-01-12 17:41:50|136.62|134.62|136.36|134.36|136.62|134.62|136.36|134.36|0
1642009320000|2022-01-12 17:42:00|136.49|134.49|136.49|134.49|136.62|134.62|136.49|134.49|0
1642009330000|2022-01-12 17:42:10|136.36|134.36|135.96|133.96|136.36|134.36|135.96|133.96|0
1642009340000|2022-01-12 17:42:20|135.83|133.83|135.96|133.96|135.96|133.96|135.83|133.83|0
1642009350000|2022-01-12 17:42:30|136.09|134.09|136.56|134.56|136.62|134.62|136.09|134.09|0
1642009360000|2022-01-12 17:42:40|136.62|134.62|136.62|134.62|136.62|134.62|136.49|134.49|0
1642009370000|2022-01-12 17:42:50|136.49|134.49|136.49|134.49|136.56|134.56|136.49|134.49|0
1642009380000|2022-01-12 17:43:00|136.62|134.62|136.62|134.62|136.75|134.75|136.62|134.62|0
1642009390000|2022-01-12 17:43:10|136.49|134.49|136.62|134.62|136.62|134.62|136.49|134.49|0
1642009400000|2022-01-12 17:43:20|136.75|134.75|136.75|134.75|136.88|134.88|136.75|134.75|0
1642009410000|2022-01-12 17:43:30|136.88|134.88|136.62|134.62|136.88|134.88|136.62|134.62|0
1642009420000|2022-01-12 17:43:40|136.35|134.35|136.49|134.49|136.49|134.49|136.22|134.22|0
1642009430000|2022-01-12 17:43:50|136.35|134.35|136.22|134.22|136.35|134.35|136.22|134.22|0
1642009440000|2022-01-12 17:44:00|136.35|134.35|136.49|134.49|136.49|134.49|136.35|134.35|0
1642009450000|2022-01-12 17:44:10|136.35|134.35|136.09|134.09|136.35|134.35|136.09|134.09|0
1642009460000|2022-01-12 17:44:20|136.35|134.35|136.35|134.35|136.49|134.49|136.35|134.35|0
1642009470000|2022-01-12 17:44:30|136.49|134.49|136.49|134.49|136.75|134.75|136.49|134.49|0
1642009480000|2022-01-12 17:44:40|136.35|134.35|136.75|134.75|136.75|134.75|136.35|134.35|0
1642009490000|2022-01-12 17:44:50|136.62|134.62|136.62|134.62|136.88|134.88|136.62|134.62|0
1642009500000|2022-01-12 17:45:00|136.49|134.49|136.49|134.49|136.62|134.62|136.49|134.49|0
1642009510000|2022-01-12 17:45:10|136.75|134.75|136.49|134.49|136.75|134.75|136.49|134.49|0
1642009520000|2022-01-12 17:45:20|136.35|134.35|136.35|134.35|136.35|134.35|136.22|134.22|0
1642009530000|2022-01-12 17:45:30|136.22|134.22|135.83|133.83|136.35|134.35|135.83|133.83|0
1642009550000|2022-01-12 17:45:50|135.96|133.96|135.96|133.96|135.96|133.96|135.96|133.96|0
1642009560000|2022-01-12 17:46:00|135.83|133.83|136.09|134.09|136.09|134.09|135.83|133.83|0
1642009570000|2022-01-12 17:46:10|136.22|134.22|136.49|134.49|136.62|134.62|136.22|134.22|0
1642009580000|2022-01-12 17:46:20|136.62|134.62|136.62|134.62|136.62|134.62|136.62|134.62|0
1642009590000|2022-01-12 17:46:30|136.75|134.75|137.01|135.01|137.01|135.01|136.75|134.75|0
1642009600000|2022-01-12 17:46:40|137.15|135.15|137.54|135.54|137.54|135.54|137.15|135.15|0
1642009610000|2022-01-12 17:46:50|137.41|135.41|137.41|135.41|137.41|135.41|137.41|135.41|0
1642009620000|2022-01-12 17:47:00|137.28|135.28|137.61|135.61|137.61|135.61|137.28|135.28|0
1642009630000|2022-01-12 17:47:10|137.81|135.81|137.54|135.54|137.81|135.81|137.54|135.54|0
1642009640000|2022-01-12 17:47:20|137.41|135.41|137.41|135.41|137.41|135.41|137.41|135.41|0
1642009650000|2022-01-12 17:47:30|137.28|135.28|137.28|135.28|137.28|135.28|137.15|135.15|0
1642009660000|2022-01-12 17:47:40|137.41|135.41|137.41|135.41|137.54|135.54|137.41|135.41|0
1642009670000|2022-01-12 17:47:50|137.28|135.28|137.28|135.28|137.28|135.28|137.28|135.28|0
1642009680000|2022-01-12 17:48:00|137.41|135.41|137.41|135.41|137.41|135.41|137.28|135.28|0
1642009690000|2022-01-12 17:48:10|137.54|135.54|137.54|135.54|137.68|135.68|137.54|135.54|0
1642009700000|2022-01-12 17:48:20|137.41|135.41|137.28|135.28|137.41|135.41|137.28|135.28|0
1642009710000|2022-01-12 17:48:30|137.15|135.15|137.41|135.41|137.41|135.41|137.15|135.15|0
1642009720000|2022-01-12 17:48:40|137.28|135.28|137.41|135.41|137.41|135.41|137.28|135.28|0
1642009730000|2022-01-12 17:48:50|137.28|135.28|137.15|135.15|137.28|135.28|137.15|135.15|0
1642009740000|2022-01-12 17:49:00|137.28|135.28|137.15|135.15|137.28|135.28|137.01|135.01|0
1642009750000|2022-01-12 17:49:10|137.01|135.01|137.01|135.01|137.01|135.01|137.01|135.01|0
1642009760000|2022-01-12 17:49:20|136.62|134.62|136.75|134.75|136.75|134.75|136.62|134.62|0
1642009770000|2022-01-12 17:49:30|136.62|134.62|136.48|134.48|136.62|134.62|136.35|134.35|0
1642009780000|2022-01-12 17:49:40|136.42|134.42|136.48|134.48|136.48|134.48|136.42|134.42|0
1642009790000|2022-01-12 17:49:50|136.35|134.35|136.22|134.22|136.35|134.35|136.22|134.22|0
1642009800000|2022-01-12 17:50:00|135.96|133.96|136.22|134.22|136.22|134.22|135.96|133.96|0
1642009810000|2022-01-12 17:50:10|135.82|133.82|135.95|133.95|135.95|133.95|135.82|133.82|0
1642009820000|2022-01-12 17:50:20|135.69|133.69|134.9|132.9|135.69|133.69|134.9|132.9|0
1642009830000|2022-01-12 17:50:30|134.64|132.64|134.64|132.64|134.64|132.64|134.64|132.64|0
1642009840000|2022-01-12 17:50:40|134.9|132.9|134.9|132.9|135.17|133.17|134.9|132.9|0
1642009850000|2022-01-12 17:50:50|135.03|133.03|134.77|132.77|135.03|133.03|134.77|132.77|0
1642009860000|2022-01-12 17:51:00|134.9|132.9|134.64|132.64|134.9|132.9|134.64|132.64|0
1642009870000|2022-01-12 17:51:10|134.77|132.77|134.38|132.38|134.77|132.77|134.38|132.38|0
1642009880000|2022-01-12 17:51:20|134.51|132.51|134.51|132.51|134.64|132.64|134.51|132.51|0
1642009890000|2022-01-12 17:51:30|134.38|132.38|134.38|132.38|134.38|132.38|134.38|132.38|0
1642009900000|2022-01-12 17:51:40|134.51|132.51|134.51|132.51|134.64|132.64|134.51|132.51|0
1642009910000|2022-01-12 17:51:50|134.77|132.77|134.77|132.77|134.77|132.77|134.77|132.77|0
1642009920000|2022-01-12 17:52:00|134.51|132.51|135.03|133.03|135.03|133.03|134.51|132.51|0
1642009930000|2022-01-12 17:52:10|134.9|132.9|134.9|132.9|134.9|132.9|134.77|132.77|0
1642009940000|2022-01-12 17:52:20|134.77|132.77|134.77|132.77|134.77|132.77|134.77|132.77|0
1642009950000|2022-01-12 17:52:30|134.64|132.64|134.25|132.25|134.64|132.64|134.25|132.25|0
1642009960000|2022-01-12 17:52:40|134.12|132.12|133.86|131.86|134.12|132.12|133.86|131.86|0
1642009970000|2022-01-12 17:52:50|133.99|131.99|133.86|131.86|133.99|131.99|133.86|131.86|0
1642009980000|2022-01-12 17:53:00|133.99|131.99|133.72|131.72|133.99|131.99|133.72|131.72|0
1642009990000|2022-01-12 17:53:10|133.79|131.79|133.99|131.99|133.99|131.99|133.79|131.79|0
1642010000000|2022-01-12 17:53:20|133.85|131.85|133.85|131.85|133.85|131.85|133.85|131.85|0
1642010010000|2022-01-12 17:53:30|133.99|131.99|133.85|131.85|133.99|131.99|133.85|131.85|0
1642010020000|2022-01-12 17:53:40|133.72|131.72|133.85|131.85|133.85|131.85|133.72|131.72|0
1642010030000|2022-01-12 17:53:50|133.72|131.72|133.85|131.85|133.85|131.85|133.72|131.72|0
1642010040000|2022-01-12 17:54:00|133.99|131.99|133.99|131.99|133.99|131.99|133.85|131.85|0
1642010050000|2022-01-12 17:54:10|134.12|132.12|133.98|131.98|134.12|132.12|133.98|131.98|0
1642010060000|2022-01-12 17:54:20|134.12|132.12|133.98|131.98|134.12|132.12|133.98|131.98|0
1642010070000|2022-01-12 17:54:30|134.12|132.12|133.92|131.92|134.12|132.12|133.92|131.92|0
1642010080000|2022-01-12 17:54:40|133.98|131.98|133.72|131.72|133.98|131.98|133.72|131.72|0
1642010090000|2022-01-12 17:54:50|133.85|131.85|133.72|131.72|133.85|131.85|133.72|131.72|0
1642010100000|2022-01-12 17:55:00|133.85|131.85|133.85|131.85|133.85|131.85|133.85|131.85|0
1642010110000|2022-01-12 17:55:10|133.98|131.98|133.72|131.72|133.98|131.98|133.72|131.72|0
1642010120000|2022-01-12 17:55:20|133.85|131.85|133.85|131.85|133.85|131.85|133.72|131.72|0
1642010130000|2022-01-12 17:55:30|133.59|131.59|133.46|131.46|133.59|131.59|133.46|131.46|0
1642010140000|2022-01-12 17:55:40|133.33|131.33|133.2|131.2|133.33|131.33|133.2|131.2|0
1642010150000|2022-01-12 17:55:50|132.94|130.94|132.81|130.81|132.94|130.94|132.81|130.81|0
1642010160000|2022-01-12 17:56:00|132.94|130.94|133.07|131.07|133.07|131.07|132.94|130.94|0
1642010170000|2022-01-12 17:56:10|133.2|131.2|132.94|130.94|133.2|131.2|132.94|130.94|0
1642010180000|2022-01-12 17:56:20|132.81|130.81|133.07|131.07|133.07|131.07|132.81|130.81|0
1642010190000|2022-01-12 17:56:30|133.2|131.2|133.2|131.2|133.2|131.2|133.07|131.07|0
1642010200000|2022-01-12 17:56:40|133.33|131.33|133.33|131.33|133.33|131.33|133.33|131.33|0
1642010210000|2022-01-12 17:56:50|133.46|131.46|133.46|131.46|133.46|131.46|133.46|131.46|0
1642010230000|2022-01-12 17:57:10|133.72|131.72|133.85|131.85|133.85|131.85|133.72|131.72|0
1642010240000|2022-01-12 17:57:20|133.98|131.98|133.72|131.72|133.98|131.98|133.72|131.72|0
1642010250000|2022-01-12 17:57:30|133.46|131.46|133.46|131.46|133.59|131.59|133.46|131.46|0
1642010260000|2022-01-12 17:57:40|133.53|131.53|133.46|131.46|133.59|131.59|133.46|131.46|0
1642010270000|2022-01-12 17:57:50|133.59|131.59|133.59|131.59|133.59|131.59|133.59|131.59|0
1642010280000|2022-01-12 17:58:00|133.46|131.46|133.46|131.46|133.46|131.46|133.46|131.46|0
1642010290000|2022-01-12 17:58:10|133.59|131.59|133.59|131.59|133.72|131.72|133.59|131.59|0
1642010300000|2022-01-12 17:58:20|133.46|131.46|133.27|131.27|133.46|131.46|133.27|131.27|0
1642010310000|2022-01-12 17:58:30|133.2|131.2|133.2|131.2|133.33|131.33|133.2|131.2|0
1642010320000|2022-01-12 17:58:40|133.33|131.33|133.27|131.27|133.33|131.33|133.2|131.2|0
1642010330000|2022-01-12 17:58:50|133.2|131.2|133.07|131.07|133.2|131.2|133.07|131.07|0
1642010340000|2022-01-12 17:59:00|133.2|131.2|133.2|131.2|133.33|131.33|133.2|131.2|0
1642010350000|2022-01-12 17:59:10|133.33|131.33|133.07|131.07|133.33|131.33|133.07|131.07|0
1642010360000|2022-01-12 17:59:20|133.2|131.2|133.46|131.46|133.46|131.46|133.2|131.2|0
1642010370000|2022-01-12 17:59:30|133.33|131.33|133.53|131.53|133.53|131.53|133.2|131.2|0
1642010380000|2022-01-12 17:59:40|133.59|131.59|133.72|131.72|133.72|131.72|133.46|131.46|0
1642010390000|2022-01-12 17:59:50|133.59|131.59|133.59|131.59|133.72|131.72|133.59|131.59|0
1642010400000|2022-01-12 18:00:00|133.46|131.46|133.59|131.59|133.59|131.59|133.33|131.33|0
1642010410000|2022-01-12 18:00:10|133.46|131.46|133.59|131.59|133.59|131.59|133.46|131.46|0
1642010420000|2022-01-12 18:00:20|133.46|131.46|133.46|131.46|133.59|131.59|133.46|131.46|0
1642010430000|2022-01-12 18:00:30|133.59|131.59|133.59|131.59|133.72|131.72|133.59|131.59|0
1642010440000|2022-01-12 18:00:40|133.85|131.85|133.85|131.85|133.85|131.85|133.85|131.85|0
1642010450000|2022-01-12 18:00:50|133.59|131.59|133.59|131.59|133.59|131.59|133.59|131.59|0
1642010460000|2022-01-12 18:01:00|133.72|131.72|134.37|132.37|134.5|132.5|133.72|131.72|0
1642010470000|2022-01-12 18:01:10|134.11|132.11|133.85|131.85|134.11|132.11|133.85|131.85|0
1642010480000|2022-01-12 18:01:20|133.72|131.72|133.46|131.46|133.72|131.72|133.46|131.46|0
1642010490000|2022-01-12 18:01:30|133.59|131.59|133.85|131.85|133.85|131.85|133.59|131.59|0
1642010500000|2022-01-12 18:01:40|133.98|131.98|133.98|131.98|134.11|132.11|133.85|131.85|0
1642010510000|2022-01-12 18:01:50|134.11|132.11|134.11|132.11|134.24|132.24|134.11|132.11|0
1642010520000|2022-01-12 18:02:00|134.63|132.63|134.37|132.37|134.63|132.63|134.37|132.37|0
1642010530000|2022-01-12 18:02:10|134.5|132.5|134.37|132.37|134.63|132.63|134.37|132.37|0
1642010540000|2022-01-12 18:02:20|134.24|132.24|134.24|132.24|134.24|132.24|134.24|132.24|0
1642010550000|2022-01-12 18:02:30|134.5|132.5|134.24|132.24|134.5|132.5|134.24|132.24|0
1642010560000|2022-01-12 18:02:40|134.37|132.37|134.9|132.9|134.9|132.9|134.37|132.37|0
1642010570000|2022-01-12 18:02:50|135.29|133.29|135.29|133.29|135.55|133.55|135.29|133.29|0
1642010580000|2022-01-12 18:03:00|135.16|133.16|135.29|133.29|135.42|133.42|135.16|133.16|0
1642010590000|2022-01-12 18:03:10|135.23|133.23|134.76|132.76|135.23|133.23|134.76|132.76|0
1642010600000|2022-01-12 18:03:20|134.89|132.89|134.76|132.76|134.89|132.89|134.63|132.63|0
1642010610000|2022-01-12 18:03:30|134.89|132.89|134.89|132.89|134.89|132.89|134.89|132.89|0
1642010620000|2022-01-12 18:03:40|134.76|132.76|134.76|132.76|134.76|132.76|134.63|132.63|0
1642010630000|2022-01-12 18:03:50|134.63|132.63|134.37|132.37|134.63|132.63|134.37|132.37|0
1642010640000|2022-01-12 18:04:00|134.24|132.24|134.5|132.5|134.5|132.5|134.24|132.24|0
1642010650000|2022-01-12 18:04:10|134.24|132.24|134.24|132.24|134.24|132.24|134.11|132.11|0
1642010660000|2022-01-12 18:04:20|134.11|132.11|134.24|132.24|134.24|132.24|134.11|132.11|0
1642010670000|2022-01-12 18:04:30|133.98|131.98|134.24|132.24|134.37|132.37|133.98|131.98|0
1642010680000|2022-01-12 18:04:40|134.37|132.37|134.5|132.5|134.5|132.5|134.37|132.37|0
1642010690000|2022-01-12 18:04:50|134.37|132.37|134.24|132.24|134.37|132.37|134.24|132.24|0
1642010700000|2022-01-12 18:05:00|134.37|132.37|134.24|132.24|134.37|132.37|134.24|132.24|0
1642010710000|2022-01-12 18:05:10|134.11|132.11|134.24|132.24|134.24|132.24|134.11|132.11|0
1642010720000|2022-01-12 18:05:20|134.31|132.31|134.24|132.24|134.31|132.31|134.24|132.24|0
1642010730000|2022-01-12 18:05:30|134.37|132.37|135.02|133.02|135.02|133.02|134.37|132.37|0
1642010740000|2022-01-12 18:05:40|135.16|133.16|134.89|132.89|135.16|133.16|134.89|132.89|0
1642010750000|2022-01-12 18:05:50|134.63|132.63|134.76|132.76|134.76|132.76|134.63|132.63|0
1642010760000|2022-01-12 18:06:00|134.63|132.63|134.76|132.76|134.89|132.89|134.63|132.63|0
1642010770000|2022-01-12 18:06:10|134.89|132.89|135.02|133.02|135.02|133.02|134.89|132.89|0
1642010780000|2022-01-12 18:06:20|134.89|132.89|134.76|132.76|134.89|132.89|134.76|132.76|0
1642010790000|2022-01-12 18:06:30|134.89|132.89|134.89|132.89|134.89|132.89|134.76|132.76|0
1642010800000|2022-01-12 18:06:40|134.63|132.63|134.63|132.63|134.63|132.63|134.63|132.63|0
1642010810000|2022-01-12 18:06:50|134.5|132.5|134.5|132.5|134.5|132.5|134.5|132.5|0
1642010820000|2022-01-12 18:07:00|134.63|132.63|134.63|132.63|134.63|132.63|134.63|132.63|0
1642010830000|2022-01-12 18:07:10|134.5|132.5|134.5|132.5|134.5|132.5|134.5|132.5|0
1642010840000|2022-01-12 18:07:20|134.63|132.63|134.76|132.76|134.76|132.76|134.63|132.63|0
1642010850000|2022-01-12 18:07:30|134.63|132.63|134.76|132.76|134.76|132.76|134.63|132.63|0
1642010860000|2022-01-12 18:07:40|134.63|132.63|134.63|132.63|134.63|132.63|134.5|132.5|0
1642010870000|2022-01-12 18:07:50|134.37|132.37|134.5|132.5|134.5|132.5|134.37|132.37|0
1642010880000|2022-01-12 18:08:00|134.63|132.63|134.63|132.63|134.63|132.63|134.44|132.44|0
1642010890000|2022-01-12 18:08:10|134.5|132.5|134.89|132.89|134.89|132.89|134.5|132.5|0
1642010900000|2022-01-12 18:08:20|134.76|132.76|134.63|132.63|134.76|132.76|134.63|132.63|0
1642010910000|2022-01-12 18:08:30|134.76|132.76|134.76|132.76|134.76|132.76|134.63|132.63|0
1642010920000|2022-01-12 18:08:40|134.63|132.63|134.76|132.76|134.76|132.76|134.63|132.63|0
1642010930000|2022-01-12 18:08:50|134.63|132.63|134.89|132.89|134.89|132.89|134.63|132.63|0
1642010940000|2022-01-12 18:09:00|134.76|132.76|134.5|132.5|134.76|132.76|134.5|132.5|0
1642010950000|2022-01-12 18:09:10|134.37|132.37|134.63|132.63|134.63|132.63|134.37|132.37|0
1642010960000|2022-01-12 18:09:20|134.5|132.5|134.5|132.5|134.63|132.63|134.5|132.5|0
1642010970000|2022-01-12 18:09:30|134.63|132.63|134.63|132.63|134.63|132.63|134.63|132.63|0
1642010980000|2022-01-12 18:09:40|134.5|132.5|134.76|132.76|134.76|132.76|134.5|132.5|0
1642010990000|2022-01-12 18:09:50|134.89|132.89|134.63|132.63|134.89|132.89|134.57|132.57|0
1642011000000|2022-01-12 18:10:00|134.5|132.5|134.5|132.5|134.63|132.63|134.5|132.5|0
1642011010000|2022-01-12 18:10:10|134.37|132.37|134.24|132.24|134.37|132.37|134.11|132.11|0
1642011020000|2022-01-12 18:10:20|134.11|132.11|134.11|132.11|134.11|132.11|134.11|132.11|0
1642011030000|2022-01-12 18:10:30|133.97|131.97|133.97|131.97|133.97|131.97|133.84|131.84|0
1642011040000|2022-01-12 18:10:40|133.84|131.84|133.84|131.84|133.84|131.84|133.71|131.71|0
1642011050000|2022-01-12 18:10:50|133.71|131.71|134.37|132.37|134.37|132.37|133.71|131.71|0
1642011060000|2022-01-12 18:11:00|134.24|132.24|134.24|132.24|134.37|132.37|134.24|132.24|0
1642011080000|2022-01-12 18:11:20|134.1|132.1|134.24|132.24|134.24|132.24|133.97|131.97|0
1642011090000|2022-01-12 18:11:30|134.37|132.37|134.24|132.24|134.37|132.37|134.24|132.24|0
1642011100000|2022-01-12 18:11:40|134.37|132.37|134.5|132.5|134.5|132.5|134.37|132.37|0
1642011110000|2022-01-12 18:11:50|134.37|132.37|134.37|132.37|134.37|132.37|134.37|132.37|0
1642011120000|2022-01-12 18:12:00|134.5|132.5|134.76|132.76|134.89|132.89|134.5|132.5|0
1642011130000|2022-01-12 18:12:10|134.89|132.89|135.28|133.28|135.28|133.28|134.89|132.89|0
1642011140000|2022-01-12 18:12:20|135.41|133.41|135.68|133.68|135.68|133.68|135.41|133.41|0
1642011150000|2022-01-12 18:12:30|136.2|134.2|135.68|133.68|136.34|134.34|135.68|133.68|0
1642011160000|2022-01-12 18:12:40|135.81|133.81|135.94|133.94|135.94|133.94|135.81|133.81|0
1642011170000|2022-01-12 18:12:50|135.81|133.81|136.47|134.47|136.47|134.47|135.81|133.81|0
1642011180000|2022-01-12 18:13:00|136.73|134.73|137|135|137.13|135.13|136.73|134.73|0
1642011190000|2022-01-12 18:13:10|136.86|134.86|137.13|135.13|137.4|135.4|136.86|134.86|0
1642011200000|2022-01-12 18:13:20|137.2|135.2|137.39|135.39|137.39|135.39|137.2|135.2|0
1642011210000|2022-01-12 18:13:30|137.13|135.13|137.26|135.26|137.39|135.39|137.13|135.13|0
1642011220000|2022-01-12 18:13:40|137.13|135.13|137|135|137.13|135.13|137|135|0
1642011230000|2022-01-12 18:13:50|137.13|135.13|137.26|135.26|137.26|135.26|137.13|135.13|0
1642011240000|2022-01-12 18:14:00|137.53|135.53|137.13|135.13|137.53|135.53|137.13|135.13|0
1642011250000|2022-01-12 18:14:10|137|135|136.47|134.47|137|135|136.47|134.47|0
1642011260000|2022-01-12 18:14:20|136.34|134.34|136.47|134.47|136.47|134.47|136.34|134.34|0
1642011270000|2022-01-12 18:14:30|136.34|134.34|136.47|134.47|136.47|134.47|136.2|134.2|0
1642011280000|2022-01-12 18:14:40|136.34|134.34|136.34|134.34|136.34|134.34|136.2|134.2|0
1642011290000|2022-01-12 18:14:50|136.47|134.47|136.73|134.73|136.73|134.73|136.47|134.47|0
1642011300000|2022-01-12 18:15:00|136.86|134.86|137.13|135.13|137.13|135.13|136.86|134.86|0
1642011310000|2022-01-12 18:15:10|137|135|137.53|135.53|137.53|135.53|137|135|0
1642011320000|2022-01-12 18:15:20|137.79|135.79|137.93|135.93|137.93|135.93|137.79|135.79|0
1642011330000|2022-01-12 18:15:30|138.19|136.19|137.93|135.93|138.19|136.19|137.93|135.93|0
1642011340000|2022-01-12 18:15:40|137.86|135.86|138.06|136.06|138.06|136.06|137.86|135.86|0
1642011350000|2022-01-12 18:15:50|137.92|135.92|137.92|135.92|137.92|135.92|137.92|135.92|0
1642011360000|2022-01-12 18:16:00|137.66|135.66|137.39|135.39|137.66|135.66|137.39|135.39|0
1642011370000|2022-01-12 18:16:10|137.26|135.26|137.26|135.26|137.39|135.39|137.26|135.26|0
1642011380000|2022-01-12 18:16:20|137.13|135.13|137.26|135.26|137.39|135.39|137.13|135.13|0
1642011390000|2022-01-12 18:16:30|137.39|135.39|137.26|135.26|137.39|135.39|137.26|135.26|0
1642011400000|2022-01-12 18:16:40|137.39|135.39|137.39|135.39|137.53|135.53|137.39|135.39|0
1642011410000|2022-01-12 18:16:50|137.66|135.66|137.13|135.13|137.66|135.66|137.13|135.13|0
1642011420000|2022-01-12 18:17:00|137.26|135.26|137.26|135.26|137.26|135.26|137.13|135.13|0
1642011430000|2022-01-12 18:17:10|137.39|135.39|137.39|135.39|137.53|135.53|137.39|135.39|0
1642011440000|2022-01-12 18:17:20|137.26|135.26|138.06|136.06|138.06|136.06|137.26|135.26|0
1642011450000|2022-01-12 18:17:30|137.92|135.92|137.92|135.92|137.92|135.92|137.79|135.79|0
1642011460000|2022-01-12 18:17:40|138.06|136.06|137.79|135.79|138.06|136.06|137.79|135.79|0
1642011470000|2022-01-12 18:17:50|137.92|135.92|138.06|136.06|138.06|136.06|137.92|135.92|0
1642011480000|2022-01-12 18:18:00|137.92|135.92|137.66|135.66|137.92|135.92|137.66|135.66|0
1642011490000|2022-01-12 18:18:10|137.52|135.52|137.13|135.13|137.52|135.52|137.13|135.13|0
1642011500000|2022-01-12 18:18:20|137.39|135.39|137.39|135.39|137.39|135.39|137.26|135.26|0
1642011510000|2022-01-12 18:18:30|137.66|135.66|137.39|135.39|137.66|135.66|137.39|135.39|0
1642011520000|2022-01-12 18:18:40|137.52|135.52|137.79|135.79|137.79|135.79|137.52|135.52|0
1642011530000|2022-01-12 18:18:50|137.92|135.92|138.32|136.32|138.32|136.32|137.92|135.92|0
1642011540000|2022-01-12 18:19:00|138.46|136.46|138.46|136.46|138.59|136.59|138.46|136.46|0
1642011550000|2022-01-12 18:19:10|138.32|136.32|138.06|136.06|138.32|136.32|138.06|136.06|0
1642011560000|2022-01-12 18:19:20|138.19|136.19|138.32|136.32|138.32|136.32|138.19|136.19|0
1642011570000|2022-01-12 18:19:30|138.06|136.06|137.92|135.92|138.06|136.06|137.92|135.92|0
1642011580000|2022-01-12 18:19:40|137.73|135.73|137.52|135.52|137.73|135.73|137.52|135.52|0
1642011590000|2022-01-12 18:19:50|137.26|135.26|137.13|135.13|137.26|135.26|137.13|135.13|0
1642011600000|2022-01-12 18:20:00|137.19|135.19|137.26|135.26|137.39|135.39|137.19|135.19|0
1642011610000|2022-01-12 18:20:10|137.39|135.39|137.66|135.66|137.79|135.79|137.39|135.39|0
1642011620000|2022-01-12 18:20:20|137.39|135.39|137.52|135.52|137.52|135.52|137.39|135.39|0
1642011630000|2022-01-12 18:20:30|137.39|135.39|137.66|135.66|137.66|135.66|137.39|135.39|0
1642011640000|2022-01-12 18:20:40|137.52|135.52|137.52|135.52|137.52|135.52|137.39|135.39|0
1642011650000|2022-01-12 18:20:50|137.66|135.66|137.39|135.39|137.66|135.66|137.39|135.39|0
1642011670000|2022-01-12 18:21:10|137.52|135.52|137.79|135.79|137.79|135.79|137.52|135.52|0
1642011680000|2022-01-12 18:21:20|137.99|135.99|138.19|136.19|138.19|136.19|137.99|135.99|0
1642011690000|2022-01-12 18:21:30|138.05|136.05|138.05|136.05|138.19|136.19|138.05|136.05|0
1642011700000|2022-01-12 18:21:40|137.92|135.92|137.66|135.66|137.92|135.92|137.66|135.66|0
1642011710000|2022-01-12 18:21:50|137.79|135.79|137.52|135.52|137.79|135.79|137.52|135.52|0
1642011720000|2022-01-12 18:22:00|137.66|135.66|137.66|135.66|137.66|135.66|137.59|135.59|0
1642011730000|2022-01-12 18:22:10|137.79|135.79|137.92|135.92|138.05|136.05|137.79|135.79|0
1642011740000|2022-01-12 18:22:20|138.05|136.05|138.05|136.05|138.19|136.19|138.05|136.05|0
1642011750000|2022-01-12 18:22:30|137.92|135.92|138.32|136.32|138.32|136.32|137.92|135.92|0
1642011760000|2022-01-12 18:22:40|138.19|136.19|138.19|136.19|138.19|136.19|138.05|136.05|0
1642011770000|2022-01-12 18:22:50|137.92|135.92|137.92|135.92|138.05|136.05|137.92|135.92|0
1642011780000|2022-01-12 18:23:00|138.05|136.05|137.79|135.79|138.05|136.05|137.79|135.79|0
1642011790000|2022-01-12 18:23:10|137.92|135.92|138.05|136.05|138.05|136.05|137.92|135.92|0
1642011800000|2022-01-12 18:23:20|137.92|135.92|138.32|136.32|138.32|136.32|137.92|135.92|0
1642011810000|2022-01-12 18:23:30|138.45|136.45|138.32|136.32|138.45|136.45|138.32|136.32|0
1642011820000|2022-01-12 18:23:40|138.19|136.19|138.19|136.19|138.19|136.19|138.19|136.19|0
1642011830000|2022-01-12 18:23:50|138.05|136.05|138.05|136.05|138.05|136.05|138.05|136.05|0
1642011840000|2022-01-12 18:24:00|137.99|135.99|137.92|135.92|138.05|136.05|137.92|135.92|0
1642011850000|2022-01-12 18:24:10|138.05|136.05|138.05|136.05|138.19|136.19|138.05|136.05|0
1642011860000|2022-01-12 18:24:20|137.92|135.92|137.92|135.92|137.92|135.92|137.92|135.92|0
1642011870000|2022-01-12 18:24:30|138.05|136.05|137.92|135.92|138.05|136.05|137.92|135.92|0
1642011880000|2022-01-12 18:24:40|137.79|135.79|137.79|135.79|137.79|135.79|137.65|135.65|0
1642011890000|2022-01-12 18:24:50|137.92|135.92|137.92|135.92|138.05|136.05|137.92|135.92|0
1642011900000|2022-01-12 18:25:00|138.12|136.12|137.92|135.92|138.12|136.12|137.92|135.92|0
1642011910000|2022-01-12 18:25:10|138.25|136.25|137.92|135.92|138.32|136.32|137.92|135.92|0
1642011920000|2022-01-12 18:25:20|137.39|135.39|137.39|135.39|137.52|135.52|137.39|135.39|0
1642011930000|2022-01-12 18:25:30|137.12|135.12|137.12|135.12|137.12|135.12|137.12|135.12|0
1642011940000|2022-01-12 18:25:40|137.25|135.25|137.25|135.25|137.25|135.25|137.12|135.12|0
1642011950000|2022-01-12 18:25:50|137.52|135.52|137.52|135.52|137.65|135.65|137.52|135.52|0
1642011960000|2022-01-12 18:26:00|137.65|135.65|137.52|135.52|137.65|135.65|137.52|135.52|0
1642011970000|2022-01-12 18:26:10|137.65|135.65|137.79|135.79|137.92|135.92|137.65|135.65|0
1642011980000|2022-01-12 18:26:20|137.92|135.92|137.79|135.79|137.92|135.92|137.79|135.79|0
1642011990000|2022-01-12 18:26:30|137.65|135.65|137.92|135.92|137.92|135.92|137.65|135.65|0
1642012000000|2022-01-12 18:26:40|137.79|135.79|138.05|136.05|138.05|136.05|137.79|135.79|0
1642012010000|2022-01-12 18:26:50|137.92|135.92|137.65|135.65|137.92|135.92|137.65|135.65|0
1642012020000|2022-01-12 18:27:00|137.52|135.52|137.25|135.25|137.52|135.52|137.25|135.25|0
1642012030000|2022-01-12 18:27:10|136.99|134.99|137.12|135.12|137.12|135.12|136.99|134.99|0
1642012040000|2022-01-12 18:27:20|136.99|134.99|136.86|134.86|136.99|134.99|136.86|134.86|0
1642012050000|2022-01-12 18:27:30|137.19|135.19|137.12|135.12|137.19|135.19|136.99|134.99|0
1642012060000|2022-01-12 18:27:40|136.99|134.99|136.86|134.86|136.99|134.99|136.86|134.86|0
1642012070000|2022-01-12 18:27:50|136.99|134.99|136.99|134.99|136.99|134.99|136.86|134.86|0
1642012080000|2022-01-12 18:28:00|136.72|134.72|136.59|134.59|136.72|134.72|136.59|134.59|0
1642012090000|2022-01-12 18:28:10|136.46|134.46|136.33|134.33|136.46|134.46|136.33|134.33|0
1642012100000|2022-01-12 18:28:20|136.19|134.19|136.19|134.19|136.19|134.19|136.06|134.06|0
1642012110000|2022-01-12 18:28:30|136.33|134.33|136.59|134.59|136.72|134.72|136.33|134.33|0
1642012120000|2022-01-12 18:28:40|136.72|134.72|136.72|134.72|136.72|134.72|136.59|134.59|0
1642012130000|2022-01-12 18:28:50|136.86|134.86|136.85|134.85|136.86|134.86|136.72|134.72|0
1642012140000|2022-01-12 18:29:00|136.72|134.72|136.72|134.72|136.72|134.72|136.72|134.72|0
1642012150000|2022-01-12 18:29:10|136.85|134.85|137.38|135.38|137.38|135.38|136.85|134.85|0
1642012160000|2022-01-12 18:29:20|137.65|135.65|138.45|136.45|138.45|136.45|137.65|135.65|0
1642012170000|2022-01-12 18:29:30|138.58|136.58|138.45|136.45|138.58|136.58|138.45|136.45|0
1642012180000|2022-01-12 18:29:40|138.85|136.85|138.85|136.85|138.85|136.85|138.58|136.58|0
1642012190000|2022-01-12 18:29:50|138.58|136.58|138.05|136.05|138.58|136.58|138.05|136.05|0
1642012200000|2022-01-12 18:30:00|138.18|136.18|138.32|136.32|138.72|136.72|138.18|136.18|0
1642012210000|2022-01-12 18:30:10|138.18|136.18|138.72|136.72|138.72|136.72|138.18|136.18|0
1642012220000|2022-01-12 18:30:20|139.12|137.12|139.52|137.52|139.52|137.52|139.12|137.12|0
1642012230000|2022-01-12 18:30:30|139.38|137.38|139.38|137.38|139.38|137.38|139.25|137.25|0
1642012240000|2022-01-12 18:30:40|139.25|137.25|138.85|136.85|139.25|137.25|138.72|136.72|0
1642012250000|2022-01-12 18:30:50|138.72|136.72|138.45|136.45|138.72|136.72|138.45|136.45|0
1642012260000|2022-01-12 18:31:00|138.18|136.18|138.45|136.45|138.45|136.45|138.18|136.18|0
1642012270000|2022-01-12 18:31:10|138.58|136.58|138.58|136.58|138.71|136.71|138.58|136.58|0
1642012280000|2022-01-12 18:31:20|138.45|136.45|138.31|136.31|138.45|136.45|138.31|136.31|0
1642012290000|2022-01-12 18:31:30|138.18|136.18|138.31|136.31|138.31|136.31|138.18|136.18|0
1642012300000|2022-01-12 18:31:40|138.45|136.45|137.65|135.65|138.45|136.45|137.65|135.65|0
1642012310000|2022-01-12 18:31:50|137.38|135.38|137.38|135.38|137.38|135.38|137.25|135.25|0
1642012320000|2022-01-12 18:32:00|137.25|135.25|137.25|135.25|137.25|135.25|137.25|135.25|0
1642012330000|2022-01-12 18:32:10|136.99|134.99|136.85|134.85|136.99|134.99|136.72|134.72|0
1642012340000|2022-01-12 18:32:20|136.72|134.72|137.12|135.12|137.12|135.12|136.72|134.72|0
1642012350000|2022-01-12 18:32:30|137.25|135.25|137.38|135.38|137.38|135.38|137.25|135.25|0
1642012360000|2022-01-12 18:32:40|137.52|135.52|137.65|135.65|137.65|135.65|137.52|135.52|0
1642012370000|2022-01-12 18:32:50|137.52|135.52|137.52|135.52|137.52|135.52|137.38|135.38|0
1642012380000|2022-01-12 18:33:00|137.25|135.25|137.38|135.38|137.38|135.38|137.25|135.25|0
1642012390000|2022-01-12 18:33:10|137.12|135.12|137.25|135.25|137.25|135.25|137.12|135.12|0
1642012400000|2022-01-12 18:33:20|137.12|135.12|137.12|135.12|137.12|135.12|137.12|135.12|0
1642012420000|2022-01-12 18:33:40|136.85|134.85|136.85|134.85|136.85|134.85|136.85|134.85|0
1642012430000|2022-01-12 18:33:50|136.72|134.72|137.12|135.12|137.12|135.12|136.72|134.72|0
1642012440000|2022-01-12 18:34:00|136.72|134.72|137.25|135.25|137.25|135.25|136.72|134.72|0
1642012450000|2022-01-12 18:34:10|137.12|135.12|137.19|135.19|137.38|135.38|137.12|135.12|0
1642012460000|2022-01-12 18:34:20|137.12|135.12|137.12|135.12|137.12|135.12|136.98|134.98|0
1642012470000|2022-01-12 18:34:30|137.38|135.38|137.32|135.32|137.51|135.51|137.32|135.32|0
1642012480000|2022-01-12 18:34:40|137.12|135.12|137.12|135.12|137.25|135.25|137.12|135.12|0
1642012490000|2022-01-12 18:34:50|137.25|135.25|137.12|135.12|137.25|135.25|137.12|135.12|0
1642012500000|2022-01-12 18:35:00|137.25|135.25|137.51|135.51|137.51|135.51|137.25|135.25|0
1642012510000|2022-01-12 18:35:10|137.65|135.65|137.65|135.65|137.78|135.78|137.65|135.65|0
1642012520000|2022-01-12 18:35:20|137.78|135.78|138.18|136.18|138.18|136.18|137.78|135.78|0
1642012530000|2022-01-12 18:35:30|138.31|136.31|138.31|136.31|138.31|136.31|138.18|136.18|0
1642012540000|2022-01-12 18:35:40|138.58|136.58|138.31|136.31|138.71|136.71|138.31|136.31|0
1642012550000|2022-01-12 18:35:50|138.45|136.45|138.38|136.38|138.45|136.45|138.31|136.31|0
1642012560000|2022-01-12 18:36:00|138.58|136.58|138.58|136.58|138.58|136.58|138.44|136.44|0
1642012570000|2022-01-12 18:36:10|138.71|136.71|138.98|136.98|138.98|136.98|138.71|136.71|0
1642012580000|2022-01-12 18:36:20|139.11|137.11|139.38|137.38|139.38|137.38|139.11|137.11|0
1642012590000|2022-01-12 18:36:30|139.25|137.25|139.25|137.25|139.38|137.38|139.11|137.11|0
1642012600000|2022-01-12 18:36:40|138.98|136.98|138.85|136.85|138.98|136.98|138.85|136.85|0
1642012610000|2022-01-12 18:36:50|138.98|136.98|138.98|136.98|139.11|137.11|138.98|136.98|0
1642012620000|2022-01-12 18:37:00|139.11|137.11|139.45|137.45|139.45|137.45|139.11|137.11|0
1642012630000|2022-01-12 18:37:10|139.51|137.51|139.65|137.65|139.65|137.65|139.38|137.38|0
1642012640000|2022-01-12 18:37:20|139.51|137.51|139.38|137.38|139.51|137.51|139.38|137.38|0
1642012650000|2022-01-12 18:37:30|139.25|137.25|139.11|137.11|139.25|137.25|139.11|137.11|0
1642012660000|2022-01-12 18:37:40|138.98|136.98|138.58|136.58|138.98|136.98|138.44|136.44|0
1642012670000|2022-01-12 18:37:50|138.71|136.71|138.71|136.71|138.84|136.84|138.71|136.71|0
1642012680000|2022-01-12 18:38:00|138.65|136.65|138.58|136.58|138.71|136.71|138.58|136.58|0
1642012690000|2022-01-12 18:38:10|138.44|136.44|138.71|136.71|138.71|136.71|138.44|136.44|0
1642012700000|2022-01-12 18:38:20|138.84|136.84|138.84|136.84|138.84|136.84|138.84|136.84|0
1642012710000|2022-01-12 18:38:30|138.98|136.98|138.98|136.98|138.98|136.98|138.98|136.98|0
1642012720000|2022-01-12 18:38:40|139.11|137.11|139.11|137.11|139.11|137.11|139.11|137.11|0
1642012730000|2022-01-12 18:38:50|138.98|136.98|138.98|136.98|139.11|137.11|138.98|136.98|0
1642012740000|2022-01-12 18:39:00|138.84|136.84|138.84|136.84|138.84|136.84|138.71|136.71|0
1642012750000|2022-01-12 18:39:10|138.98|136.98|138.84|136.84|138.98|136.98|138.84|136.84|0
1642012760000|2022-01-12 18:39:20|138.71|136.71|138.58|136.58|138.71|136.71|138.58|136.58|0
1642012770000|2022-01-12 18:39:30|138.44|136.44|138.58|136.58|138.58|136.58|138.44|136.44|0
1642012780000|2022-01-12 18:39:40|138.71|136.71|138.58|136.58|138.84|136.84|138.58|136.58|0
1642012790000|2022-01-12 18:39:50|138.71|136.71|138.71|136.71|138.71|136.71|138.71|136.71|0
1642012800000|2022-01-12 18:40:00|138.58|136.58|138.71|136.71|138.71|136.71|138.58|136.58|0
1642012810000|2022-01-12 18:40:10|138.44|136.44|138.71|136.71|138.71|136.71|138.44|136.44|0
1642012820000|2022-01-12 18:40:20|138.84|136.84|138.84|136.84|138.84|136.84|138.84|136.84|0
1642012830000|2022-01-12 18:40:30|138.71|136.71|138.44|136.44|138.71|136.71|138.44|136.44|0
1642012840000|2022-01-12 18:40:40|138.58|136.58|138.44|136.44|138.58|136.58|138.44|136.44|0
1642012850000|2022-01-12 18:40:50|138.51|136.51|138.58|136.58|138.71|136.71|138.51|136.51|0
1642012860000|2022-01-12 18:41:00|138.44|136.44|138.31|136.31|138.58|136.58|138.31|136.31|0
1642012870000|2022-01-12 18:41:10|138.44|136.44|138.31|136.31|138.44|136.44|138.31|136.31|0
1642012880000|2022-01-12 18:41:20|138.18|136.18|137.91|135.91|138.18|136.18|137.91|135.91|0
1642012890000|2022-01-12 18:41:30|137.64|135.64|137.64|135.64|137.91|135.91|137.64|135.64|0
1642012900000|2022-01-12 18:41:40|137.78|135.78|137.91|135.91|137.91|135.91|137.78|135.78|0
1642012910000|2022-01-12 18:41:50|137.78|135.78|138.04|136.04|138.04|136.04|137.78|135.78|0
1642012920000|2022-01-12 18:42:00|137.91|135.91|137.91|135.91|137.91|135.91|137.91|135.91|0
1642012930000|2022-01-12 18:42:10|138.04|136.04|138.17|136.17|138.17|136.17|138.04|136.04|0
1642012940000|2022-01-12 18:42:20|138.24|136.24|138.17|136.17|138.31|136.31|138.17|136.17|0
1642012950000|2022-01-12 18:42:30|138.04|136.04|138.04|136.04|138.04|136.04|137.91|135.91|0
1642012960000|2022-01-12 18:42:40|137.91|135.91|137.51|135.51|137.91|135.91|137.51|135.51|0
1642012970000|2022-01-12 18:42:50|137.38|135.38|137.64|135.64|137.64|135.64|137.24|135.24|0
1642012980000|2022-01-12 18:43:00|137.77|135.77|137.77|135.77|137.91|135.91|137.77|135.77|0
1642012990000|2022-01-12 18:43:10|137.91|135.91|138.04|136.04|138.04|136.04|137.91|135.91|0
1642013010000|2022-01-12 18:43:30|137.91|135.91|138.04|136.04|138.04|136.04|137.91|135.91|0
1642013020000|2022-01-12 18:43:40|138.17|136.17|138.44|136.44|138.44|136.44|138.17|136.17|0
1642013030000|2022-01-12 18:43:50|138.31|136.31|138.31|136.31|138.31|136.31|138.31|136.31|0
1642013040000|2022-01-12 18:44:00|138.44|136.44|138.17|136.17|138.44|136.44|138.17|136.17|0
1642013050000|2022-01-12 18:44:10|138.31|136.31|138.44|136.44|138.44|136.44|138.31|136.31|0
1642013060000|2022-01-12 18:44:20|138.31|136.31|138.04|136.04|138.31|136.31|138.04|136.04|0
1642013070000|2022-01-12 18:44:30|137.91|135.91|137.91|135.91|138.04|136.04|137.77|135.77|0
1642013080000|2022-01-12 18:44:40|138.04|136.04|137.91|135.91|138.04|136.04|137.91|135.91|0
1642013090000|2022-01-12 18:44:50|138.04|136.04|138.04|136.04|138.04|136.04|138.04|136.04|0
1642013100000|2022-01-12 18:45:00|137.91|135.91|138.04|136.04|138.04|136.04|137.91|135.91|0
1642013110000|2022-01-12 18:45:10|138.71|136.71|138.71|136.71|138.71|136.71|138.44|136.44|0
1642013120000|2022-01-12 18:45:20|138.57|136.57|138.57|136.57|138.57|136.57|138.57|136.57|0
1642013130000|2022-01-12 18:45:30|138.71|136.71|138.57|136.57|138.71|136.71|138.44|136.44|0
1642013140000|2022-01-12 18:45:40|138.17|136.17|138.04|136.04|138.17|136.17|138.04|136.04|0
1642013150000|2022-01-12 18:45:50|137.91|135.91|138.04|136.04|138.04|136.04|137.77|135.77|0
1642013160000|2022-01-12 18:46:00|137.91|135.91|137.91|135.91|137.91|135.91|137.91|135.91|0
1642013170000|2022-01-12 18:46:10|138.04|136.04|138.04|136.04|138.04|136.04|137.91|135.91|0
1642013180000|2022-01-12 18:46:20|137.91|135.91|137.77|135.77|138.04|136.04|137.77|135.77|0
1642013190000|2022-01-12 18:46:30|137.64|135.64|137.11|135.11|137.64|135.64|137.11|135.11|0
1642013200000|2022-01-12 18:46:40|136.98|134.98|137.11|135.11|137.11|135.11|136.98|134.98|0
1642013210000|2022-01-12 18:46:50|136.98|134.98|137.11|135.11|137.11|135.11|136.98|134.98|0
1642013220000|2022-01-12 18:47:00|137.24|135.24|137.11|135.11|137.24|135.24|137.11|135.11|0
1642013230000|2022-01-12 18:47:10|137.24|135.24|137.11|135.11|137.24|135.24|137.11|135.11|0
1642013240000|2022-01-12 18:47:20|136.98|134.98|137.11|135.11|137.11|135.11|136.98|134.98|0
1642013250000|2022-01-12 18:47:30|136.98|134.98|137.11|135.11|137.11|135.11|136.98|134.98|0
1642013260000|2022-01-12 18:47:40|137.24|135.24|137.24|135.24|137.24|135.24|137.24|135.24|0
1642013270000|2022-01-12 18:47:50|137.51|135.51|137.24|135.24|137.51|135.51|137.24|135.24|0
1642013280000|2022-01-12 18:48:00|137.11|135.11|137.11|135.11|137.11|135.11|136.98|134.98|0
1642013290000|2022-01-12 18:48:10|137.24|135.24|137.51|135.51|137.51|135.51|137.24|135.24|0
1642013300000|2022-01-12 18:48:20|137.37|135.37|137.44|135.44|137.44|135.44|137.24|135.24|0
1642013310000|2022-01-12 18:48:30|137.24|135.24|137.37|135.37|137.37|135.37|137.24|135.24|0
1642013320000|2022-01-12 18:48:40|137.51|135.51|137.9|135.9|137.9|135.9|137.51|135.51|0
1642013330000|2022-01-12 18:48:50|138.04|136.04|138.04|136.04|138.17|136.17|138.04|136.04|0
1642013340000|2022-01-12 18:49:00|137.9|135.9|137.77|135.77|138.04|136.04|137.77|135.77|0
1642013350000|2022-01-12 18:49:10|137.64|135.64|137.77|135.77|137.77|135.77|137.64|135.64|0
1642013360000|2022-01-12 18:49:20|137.9|135.9|138.04|136.04|138.04|136.04|137.9|135.9|0
1642013370000|2022-01-12 18:49:30|138.17|136.17|138.3|136.3|138.3|136.3|138.17|136.17|0
1642013380000|2022-01-12 18:49:40|138.17|136.17|138.3|136.3|138.3|136.3|138.17|136.17|0
1642013390000|2022-01-12 18:49:50|138.44|136.44|138.57|136.57|138.57|136.57|138.3|136.3|0
1642013400000|2022-01-12 18:50:00|138.7|136.7|138.84|136.84|138.84|136.84|138.7|136.7|0
1642013410000|2022-01-12 18:50:10|138.7|136.7|138.44|136.44|138.7|136.7|138.44|136.44|0
1642013420000|2022-01-12 18:50:20|138.57|136.57|139.24|137.24|139.24|137.24|138.57|136.57|0
1642013430000|2022-01-12 18:50:30|139.77|137.77|139.64|137.64|139.77|137.77|139.64|137.64|0
1642013440000|2022-01-12 18:50:40|139.91|137.91|140.18|138.18|140.18|138.18|139.91|137.91|0
1642013450000|2022-01-12 18:50:50|140.04|138.04|140.18|138.18|140.18|138.18|140.04|138.04|0
1642013460000|2022-01-12 18:51:00|140.31|138.31|140.31|138.31|140.58|138.58|140.31|138.31|0
1642013470000|2022-01-12 18:51:10|140.18|138.18|140.31|138.31|140.31|138.31|140.04|138.04|0
1642013480000|2022-01-12 18:51:20|140.18|138.18|139.91|137.91|140.18|138.18|139.91|137.91|0
1642013490000|2022-01-12 18:51:30|139.77|137.77|139.5|137.5|139.77|137.77|139.5|137.5|0
1642013500000|2022-01-12 18:51:40|139.37|137.37|139.1|137.1|139.37|137.37|139.1|137.1|0
1642013510000|2022-01-12 18:51:50|139.37|137.37|139.77|137.77|139.77|137.77|139.37|137.37|0
1642013520000|2022-01-12 18:52:00|140.04|138.04|140.44|138.44|140.44|138.44|140.04|138.04|0
1642013530000|2022-01-12 18:52:10|140.98|138.98|141.39|139.39|141.52|139.52|140.98|138.98|0
1642013540000|2022-01-12 18:52:20|141.25|139.25|141.52|139.52|141.52|139.52|141.25|139.25|0
1642013550000|2022-01-12 18:52:30|141.39|139.39|141.39|139.39|141.52|139.52|141.25|139.25|0
1642013560000|2022-01-12 18:52:40|141.52|139.52|141.12|139.12|141.52|139.52|141.12|139.12|0
1642013570000|2022-01-12 18:52:50|141.39|139.39|141.66|139.66|141.66|139.66|141.39|139.39|0
1642013580000|2022-01-12 18:53:00|141.46|139.46|140.58|138.58|141.46|139.46|140.58|138.58|0
1642013590000|2022-01-12 18:53:10|140.31|138.31|140.31|138.31|140.31|138.31|140.04|138.04|0
1642013600000|2022-01-12 18:53:20|140.58|138.58|140.71|138.71|140.71|138.71|140.58|138.58|0
1642013610000|2022-01-12 18:53:30|140.85|138.85|140.58|138.58|140.85|138.85|140.58|138.58|0
1642013620000|2022-01-12 18:53:40|140.71|138.71|140.85|138.85|140.85|138.85|140.71|138.71|0
1642013630000|2022-01-12 18:53:50|140.71|138.71|140.31|138.31|140.71|138.71|140.17|138.17|0
1642013640000|2022-01-12 18:54:00|140.44|138.44|140.17|138.17|140.44|138.44|140.17|138.17|0
1642013650000|2022-01-12 18:54:10|140.44|138.44|140.44|138.44|140.44|138.44|140.44|138.44|0
1642013660000|2022-01-12 18:54:20|140.58|138.58|140.44|138.44|140.71|138.71|140.44|138.44|0
1642013670000|2022-01-12 18:54:30|140.58|138.58|140.58|138.58|140.71|138.71|140.58|138.58|0
1642013680000|2022-01-12 18:54:40|140.44|138.44|140.58|138.58|140.58|138.58|140.44|138.44|0
1642013690000|2022-01-12 18:54:50|140.71|138.71|140.44|138.44|140.71|138.71|140.31|138.31|0
1642013700000|2022-01-12 18:55:00|140.58|138.58|140.85|138.85|140.85|138.85|140.58|138.58|0
1642013710000|2022-01-12 18:55:10|140.71|138.71|140.85|138.85|141.12|139.12|140.71|138.71|0
1642013720000|2022-01-12 18:55:20|140.71|138.71|140.71|138.71|140.71|138.71|140.58|138.58|0
1642013730000|2022-01-12 18:55:30|140.85|138.85|140.58|138.58|140.85|138.85|140.58|138.58|0
1642013740000|2022-01-12 18:55:40|140.44|138.44|141.12|139.12|141.12|139.12|140.44|138.44|0
1642013750000|2022-01-12 18:55:50|140.98|138.98|140.71|138.71|140.98|138.98|140.71|138.71|0
1642013760000|2022-01-12 18:56:00|140.58|138.58|140.17|138.17|140.71|138.71|140.17|138.17|0
1642013770000|2022-01-12 18:56:10|140.04|138.04|139.77|137.77|140.04|138.04|139.77|137.77|0
1642013780000|2022-01-12 18:56:20|139.64|137.64|140.04|138.04|140.04|138.04|139.64|137.64|0
1642013790000|2022-01-12 18:56:30|140.31|138.31|140.44|138.44|140.44|138.44|140.31|138.31|0
1642013800000|2022-01-12 18:56:40|140.31|138.31|140.17|138.17|140.31|138.31|140.17|138.17|0
1642013810000|2022-01-12 18:56:50|140.04|138.04|140.17|138.17|140.17|138.17|140.04|138.04|0
1642013820000|2022-01-12 18:57:00|140.31|138.31|140.17|138.17|140.58|138.58|140.17|138.17|0
1642013830000|2022-01-12 18:57:10|140.04|138.04|139.77|137.77|140.17|138.17|139.77|137.77|0
1642013840000|2022-01-12 18:57:20|139.9|137.9|140.04|138.04|140.04|138.04|139.9|137.9|0
1642013850000|2022-01-12 18:57:30|139.77|137.77|140.04|138.04|140.04|138.04|139.77|137.77|0
1642013860000|2022-01-12 18:57:40|140.17|138.17|140.17|138.17|140.17|138.17|140.17|138.17|0
1642013870000|2022-01-12 18:57:50|140.04|138.04|139.9|137.9|140.04|138.04|139.9|137.9|0
1642013880000|2022-01-12 18:58:00|140.17|138.17|140.17|138.17|140.17|138.17|140.17|138.17|0
1642013890000|2022-01-12 18:58:10|140.31|138.31|140.85|138.85|140.85|138.85|140.31|138.31|0
1642013900000|2022-01-12 18:58:20|140.58|138.58|140.58|138.58|140.71|138.71|140.58|138.58|0
1642013910000|2022-01-12 18:58:30|140.71|138.71|140.84|138.84|140.84|138.84|140.71|138.71|0
1642013920000|2022-01-12 18:58:40|140.58|138.58|140.17|138.17|140.58|138.58|140.17|138.17|0
1642013930000|2022-01-12 18:58:50|140.31|138.31|140.44|138.44|140.44|138.44|140.31|138.31|0
1642013940000|2022-01-12 18:59:00|140.17|138.17|140.17|138.17|140.17|138.17|140.04|138.04|0
1642013950000|2022-01-12 18:59:10|140.44|138.44|140.57|138.57|140.57|138.57|140.44|138.44|0
1642013960000|2022-01-12 18:59:20|140.31|138.31|140.71|138.71|140.71|138.71|140.31|138.31|0
1642013970000|2022-01-12 18:59:30|140.57|138.57|140.71|138.71|140.71|138.71|140.57|138.57|0
1642013980000|2022-01-12 18:59:40|140.84|138.84|141.11|139.11|141.11|139.11|140.71|138.71|0
1642013990000|2022-01-12 18:59:50|140.71|138.71|140.78|138.78|140.84|138.84|140.71|138.71|0
1642014000000|2022-01-12 19:00:00|141.11|139.11|141.25|139.25|141.65|139.65|141.11|139.11|0
1642014010000|2022-01-12 19:00:10|141.38|139.38|141.79|139.79|141.79|139.79|141.38|139.38|0
1642014020000|2022-01-12 19:00:20|141.52|139.52|141.11|139.11|141.52|139.52|141.11|139.11|0
1642014030000|2022-01-12 19:00:30|140.71|138.71|140.71|138.71|140.84|138.84|140.57|138.57|0
1642014040000|2022-01-12 19:00:40|141.52|139.52|141.11|139.11|141.65|139.65|141.11|139.11|0
1642014050000|2022-01-12 19:00:50|141.25|139.25|141.38|139.38|141.38|139.38|141.25|139.25|0
1642014060000|2022-01-12 19:01:00|141.25|139.25|141.11|139.11|141.25|139.25|140.98|138.98|0
1642014070000|2022-01-12 19:01:10|141.38|139.38|141.25|139.25|141.79|139.79|141.25|139.25|0
1642014080000|2022-01-12 19:01:20|141.38|139.38|141.38|139.38|141.52|139.52|141.32|139.32|0
1642014090000|2022-01-12 19:01:30|141.11|139.11|140.98|138.98|141.11|139.11|140.98|138.98|0
1642014100000|2022-01-12 19:01:40|141.25|139.25|141.38|139.38|141.52|139.52|141.25|139.25|0
1642014110000|2022-01-12 19:01:50|141.25|139.25|141.38|139.38|141.38|139.38|141.25|139.25|0
1642014120000|2022-01-12 19:02:00|141.52|139.52|142.47|140.47|142.47|140.47|141.52|139.52|0
1642014130000|2022-01-12 19:02:10|142.2|140.2|142.4|140.4|142.6|140.6|142.2|140.2|0
1642014140000|2022-01-12 19:02:20|142.33|140.33|141.79|139.79|142.33|140.33|141.79|139.79|0
1642014150000|2022-01-12 19:02:30|141.92|139.92|141.79|139.79|141.92|139.92|141.79|139.79|0
1642014160000|2022-01-12 19:02:40|141.92|139.92|142.33|140.33|142.47|140.47|141.92|139.92|0
1642014170000|2022-01-12 19:02:50|142.47|140.47|142.74|140.74|142.74|140.74|142.47|140.47|0
1642014180000|2022-01-12 19:03:00|142.47|140.47|142.6|140.6|142.6|140.6|142.47|140.47|0
1642014190000|2022-01-12 19:03:10|142.33|140.33|142.2|140.2|142.33|140.33|142.2|140.2|0
1642014200000|2022-01-12 19:03:20|142.47|140.47|142.74|140.74|142.74|140.74|142.47|140.47|0
1642014210000|2022-01-12 19:03:30|142.87|140.87|143.01|141.01|143.01|141.01|142.87|140.87|0
1642014220000|2022-01-12 19:03:40|142.87|140.87|143.56|141.56|143.56|141.56|142.87|140.87|0
1642014230000|2022-01-12 19:03:50|143.42|141.42|143.69|141.69|143.69|141.69|143.42|141.42|0
1642014240000|2022-01-12 19:04:00|143.97|141.97|143.56|141.56|143.97|141.97|143.56|141.56|0
1642014250000|2022-01-12 19:04:10|143.42|141.42|143.15|141.15|143.42|141.42|143.15|141.15|0
1642014260000|2022-01-12 19:04:20|142.87|140.87|142.87|140.87|142.87|140.87|142.74|140.74|0
1642014270000|2022-01-12 19:04:30|142.74|140.74|142.47|140.47|142.74|140.74|142.47|140.47|0
1642014280000|2022-01-12 19:04:40|142.74|140.74|142.19|140.19|142.74|140.74|142.19|140.19|0
1642014290000|2022-01-12 19:04:50|142.47|140.47|142.6|140.6|142.6|140.6|142.47|140.47|0
1642014300000|2022-01-12 19:05:00|143.15|141.15|143.01|141.01|143.42|141.42|143.01|141.01|0
1642014310000|2022-01-12 19:05:10|142.74|140.74|142.19|140.19|142.74|140.74|142.19|140.19|0
1642014320000|2022-01-12 19:05:20|141.92|139.92|142.06|140.06|142.06|140.06|141.79|139.79|0
1642014330000|2022-01-12 19:05:30|141.92|139.92|142.47|140.47|142.47|140.47|141.92|139.92|0
1642014340000|2022-01-12 19:05:40|142.6|140.6|143.01|141.01|143.01|141.01|142.6|140.6|0
1642014350000|2022-01-12 19:05:50|142.87|140.87|142.6|140.6|142.87|140.87|142.6|140.6|0
1642014360000|2022-01-12 19:06:00|142.74|140.74|142.46|140.46|142.74|140.74|142.46|140.46|0
1642014370000|2022-01-12 19:06:10|142.6|140.6|142.74|140.74|143.15|141.15|142.6|140.6|0
1642014380000|2022-01-12 19:06:20|142.6|140.6|142.87|140.87|142.87|140.87|142.6|140.6|0
1642014390000|2022-01-12 19:06:30|143.01|141.01|142.19|140.19|143.01|141.01|142.19|140.19|0
1642014400000|2022-01-12 19:06:40|141.92|139.92|141.79|139.79|141.92|139.92|141.72|139.72|0
1642014410000|2022-01-12 19:06:50|141.92|139.92|141.92|139.92|142.06|140.06|141.92|139.92|0
1642014420000|2022-01-12 19:07:00|142.33|140.33|142.6|140.6|142.6|140.6|142.33|140.33|0
1642014430000|2022-01-12 19:07:10|142.46|140.46|142.6|140.6|142.6|140.6|142.46|140.46|0
1642014440000|2022-01-12 19:07:20|142.74|140.74|142.74|140.74|142.74|140.74|142.74|140.74|0
1642014450000|2022-01-12 19:07:30|142.87|140.87|142.33|140.33|142.87|140.87|142.33|140.33|0
1642014460000|2022-01-12 19:07:40|142.46|140.46|142.13|140.13|142.46|140.46|142.13|140.13|0
1642014470000|2022-01-12 19:07:50|142.06|140.06|141.79|139.79|142.06|140.06|141.79|139.79|0
1642014480000|2022-01-12 19:08:00|141.92|139.92|141.65|139.65|141.92|139.92|141.58|139.58|0
1642014490000|2022-01-12 19:08:10|141.79|139.79|141.51|139.51|141.79|139.79|141.51|139.51|0
1642014500000|2022-01-12 19:08:20|141.38|139.38|141.24|139.24|141.38|139.38|141.24|139.24|0
1642014510000|2022-01-12 19:08:30|141.65|139.65|142.06|140.06|142.06|140.06|141.65|139.65|0
1642014520000|2022-01-12 19:08:40|141.65|139.65|141.65|139.65|141.65|139.65|141.65|139.65|0
1642014530000|2022-01-12 19:08:50|141.78|139.78|141.78|139.78|141.78|139.78|141.78|139.78|0
1642014540000|2022-01-12 19:09:00|141.65|139.65|141.78|139.78|141.78|139.78|141.65|139.65|0
1642014550000|2022-01-12 19:09:10|141.38|139.38|141.11|139.11|141.38|139.38|140.97|138.97|0
1642014560000|2022-01-12 19:09:20|140.97|138.97|141.38|139.38|141.38|139.38|140.97|138.97|0
1642014570000|2022-01-12 19:09:30|141.51|139.51|141.65|139.65|141.65|139.65|141.51|139.51|0
1642014580000|2022-01-12 19:09:40|141.78|139.78|142.06|140.06|142.06|140.06|141.78|139.78|0
1642014590000|2022-01-12 19:09:50|141.92|139.92|142.33|140.33|142.33|140.33|141.92|139.92|0
1642014600000|2022-01-12 19:10:00|142.19|140.19|142.46|140.46|142.46|140.46|142.19|140.19|0
1642014610000|2022-01-12 19:10:10|142.6|140.6|142.6|140.6|142.87|140.87|142.6|140.6|0
1642014620000|2022-01-12 19:10:20|142.19|140.19|141.92|139.92|142.19|140.19|141.92|139.92|0
1642014630000|2022-01-12 19:10:30|141.78|139.78|141.92|139.92|141.92|139.92|141.78|139.78|0
1642014640000|2022-01-12 19:10:40|142.05|140.05|141.92|139.92|142.05|140.05|141.92|139.92|0
1642014650000|2022-01-12 19:10:50|141.65|139.65|141.92|139.92|141.92|139.92|141.65|139.65|0
1642014660000|2022-01-12 19:11:00|141.78|139.78|141.78|139.78|141.92|139.92|141.78|139.78|0
1642014670000|2022-01-12 19:11:10|141.92|139.92|141.92|139.92|141.92|139.92|141.78|139.78|0
1642014680000|2022-01-12 19:11:20|142.19|140.19|141.65|139.65|142.19|140.19|141.65|139.65|0
1642014690000|2022-01-12 19:11:30|141.38|139.38|141.65|139.65|141.65|139.65|141.38|139.38|0
1642014700000|2022-01-12 19:11:40|141.78|139.78|141.78|139.78|141.92|139.92|141.78|139.78|0
1642014710000|2022-01-12 19:11:50|141.92|139.92|142.05|140.05|142.19|140.19|141.92|139.92|0
1642014720000|2022-01-12 19:12:00|141.78|139.78|141.78|139.78|141.78|139.78|141.65|139.65|0
1642014730000|2022-01-12 19:12:10|141.65|139.65|141.38|139.38|141.78|139.78|141.38|139.38|0
1642014740000|2022-01-12 19:12:20|141.51|139.51|140.97|138.97|141.51|139.51|140.97|138.97|0
1642014750000|2022-01-12 19:12:30|140.84|138.84|140.7|138.7|140.84|138.84|140.7|138.7|0
1642014760000|2022-01-12 19:12:40|140.84|138.84|140.7|138.7|140.84|138.84|140.7|138.7|0
1642014770000|2022-01-12 19:12:50|140.3|138.3|140.3|138.3|140.3|138.3|140.16|138.16|0
1642014780000|2022-01-12 19:13:00|140.43|138.43|140.3|138.3|140.43|138.43|140.3|138.3|0
1642014790000|2022-01-12 19:13:10|140.16|138.16|140.97|138.97|140.97|138.97|140.16|138.16|0
1642014800000|2022-01-12 19:13:20|141.11|139.11|141.11|139.11|141.11|139.11|141.11|139.11|0
1642014810000|2022-01-12 19:13:30|140.97|138.97|141.11|139.11|141.11|139.11|140.97|138.97|0
1642014820000|2022-01-12 19:13:40|140.97|138.97|141.11|139.11|141.11|139.11|140.97|138.97|0
1642014830000|2022-01-12 19:13:50|140.97|138.97|141.11|139.11|141.11|139.11|140.97|138.97|0
1642014840000|2022-01-12 19:14:00|140.97|138.97|141.11|139.11|141.11|139.11|140.97|138.97|0
1642014850000|2022-01-12 19:14:10|140.97|138.97|140.97|138.97|140.97|138.97|140.7|138.7|0
1642014860000|2022-01-12 19:14:20|140.7|138.7|140.57|138.57|140.7|138.7|140.57|138.57|0
1642014870000|2022-01-12 19:14:30|140.3|138.3|140.3|138.3|140.3|138.3|140.16|138.16|0
1642014880000|2022-01-12 19:14:40|140.43|138.43|140.03|138.03|140.43|138.43|140.03|138.03|0
1642014890000|2022-01-12 19:14:50|140.16|138.16|140.3|138.3|140.3|138.3|140.16|138.16|0
1642014900000|2022-01-12 19:15:00|140.16|138.16|140.43|138.43|140.43|138.43|140.16|138.16|0
1642014910000|2022-01-12 19:15:10|140.3|138.3|140.16|138.16|140.3|138.3|140.03|138.03|0
1642014920000|2022-01-12 19:15:20|140.03|138.03|139.89|137.89|140.03|138.03|139.76|137.76|0
1642014930000|2022-01-12 19:15:30|140.16|138.16|140.16|138.16|140.16|138.16|140.03|138.03|0
1642014940000|2022-01-12 19:15:40|140.03|138.03|140.03|138.03|140.03|138.03|139.89|137.89|0
1642014950000|2022-01-12 19:15:50|139.89|137.89|140.03|138.03|140.03|138.03|139.89|137.89|0
1642014960000|2022-01-12 19:16:00|139.89|137.89|139.89|137.89|139.89|137.89|139.76|137.76|0
1642014970000|2022-01-12 19:16:10|140.1|138.1|140.16|138.16|140.16|138.16|140.1|138.1|0
1642014980000|2022-01-12 19:16:20|140.43|138.43|140.43|138.43|140.56|138.56|140.43|138.43|0
1642014990000|2022-01-12 19:16:30|140.56|138.56|140.56|138.56|140.7|138.7|140.56|138.56|0
1642015000000|2022-01-12 19:16:40|140.7|138.7|140.29|138.29|140.7|138.7|140.03|138.03|0
1642015020000|2022-01-12 19:17:00|140.43|138.43|140.16|138.16|140.43|138.43|140.16|138.16|0
1642015030000|2022-01-12 19:17:10|140.03|138.03|140.29|138.29|140.29|138.29|140.03|138.03|0
1642015040000|2022-01-12 19:17:20|140.16|138.16|139.89|137.89|140.16|138.16|139.89|137.89|0
1642015050000|2022-01-12 19:17:30|140.16|138.16|139.89|137.89|140.29|138.29|139.89|137.89|0
1642015060000|2022-01-12 19:17:40|140.03|138.03|140.16|138.16|140.16|138.16|139.89|137.89|0
1642015070000|2022-01-12 19:17:50|140.29|138.29|140.29|138.29|140.29|138.29|140.29|138.29|0
1642015080000|2022-01-12 19:18:00|140.16|138.16|140.16|138.16|140.29|138.29|140.16|138.16|0
1642015090000|2022-01-12 19:18:10|140.02|138.02|140.02|138.02|140.02|138.02|140.02|138.02|0
1642015100000|2022-01-12 19:18:20|140.16|138.16|140.16|138.16|140.29|138.29|140.16|138.16|0
1642015110000|2022-01-12 19:18:30|140.02|138.02|140.02|138.02|140.02|138.02|140.02|138.02|0
1642015120000|2022-01-12 19:18:40|139.89|137.89|139.62|137.62|139.89|137.89|139.62|137.62|0
1642015130000|2022-01-12 19:18:50|139.49|137.49|139.35|137.35|139.49|137.49|139.35|137.35|0
1642015140000|2022-01-12 19:19:00|139.62|137.62|139.49|137.49|139.62|137.62|139.49|137.49|0
1642015150000|2022-01-12 19:19:10|139.62|137.62|139.49|137.49|139.62|137.62|139.49|137.49|0
1642015160000|2022-01-12 19:19:20|139.62|137.62|139.49|137.49|139.76|137.76|139.49|137.49|0
1642015170000|2022-01-12 19:19:30|139.62|137.62|139.62|137.62|139.89|137.89|139.62|137.62|0
1642015180000|2022-01-12 19:19:40|139.49|137.49|139.49|137.49|139.49|137.49|139.35|137.35|0
1642015190000|2022-01-12 19:19:50|139.62|137.62|139.89|137.89|139.89|137.89|139.62|137.62|0
1642015200000|2022-01-12 19:20:00|140.16|138.16|140.02|138.02|140.16|138.16|140.02|138.02|0
1642015220000|2022-01-12 19:20:20|139.89|137.89|139.62|137.62|139.89|137.89|139.62|137.62|0
1642015240000|2022-01-12 19:20:40|139.49|137.49|139.49|137.49|139.49|137.49|139.49|137.49|0
1642015250000|2022-01-12 19:20:50|139.22|137.22|139.08|137.08|139.22|137.22|139.08|137.08|0
1642015260000|2022-01-12 19:21:00|138.95|136.95|139.35|137.35|139.35|137.35|138.95|136.95|0
1642015270000|2022-01-12 19:21:10|139.08|137.08|138.68|136.68|139.08|137.08|138.68|136.68|0
1642015280000|2022-01-12 19:21:20|138.55|136.55|138.42|136.42|138.68|136.68|138.42|136.42|0
1642015290000|2022-01-12 19:21:30|138.82|136.82|138.95|136.95|138.95|136.95|138.68|136.68|0
1642015300000|2022-01-12 19:21:40|138.82|136.82|138.82|136.82|138.82|136.82|138.68|136.68|0
1642015310000|2022-01-12 19:21:50|138.68|136.68|138.68|136.68|138.75|136.75|138.68|136.68|0
1642015320000|2022-01-12 19:22:00|138.82|136.82|138.95|136.95|138.95|136.95|138.82|136.82|0
1642015330000|2022-01-12 19:22:10|139.08|137.08|139.08|137.08|139.08|137.08|139.08|137.08|0
1642015340000|2022-01-12 19:22:20|138.95|136.95|138.68|136.68|138.95|136.95|138.68|136.68|0
1642015350000|2022-01-12 19:22:30|138.55|136.55|138.68|136.68|138.68|136.68|138.55|136.55|0
1642015360000|2022-01-12 19:22:40|138.42|136.42|138.15|136.15|138.42|136.42|138.15|136.15|0
1642015370000|2022-01-12 19:22:50|138.02|136.02|138.02|136.02|138.15|136.15|138.02|136.02|0
1642015380000|2022-01-12 19:23:00|137.88|135.88|137.75|135.75|137.88|135.88|137.75|135.75|0
1642015390000|2022-01-12 19:23:10|137.88|135.88|137.75|135.75|137.88|135.88|137.75|135.75|0
1642015400000|2022-01-12 19:23:20|137.88|135.88|137.75|135.75|137.88|135.88|137.75|135.75|0
1642015410000|2022-01-12 19:23:30|137.88|135.88|138.15|136.15|138.15|136.15|137.88|135.88|0
1642015420000|2022-01-12 19:23:40|138.01|136.01|137.88|135.88|138.01|136.01|137.75|135.75|0
1642015430000|2022-01-12 19:23:50|138.01|136.01|137.75|135.75|138.01|136.01|137.75|135.75|0
1642015440000|2022-01-12 19:24:00|137.88|135.88|137.75|135.75|137.88|135.88|137.75|135.75|0
1642015450000|2022-01-12 19:24:10|137.88|135.88|137.88|135.88|138.01|136.01|137.88|135.88|0
1642015460000|2022-01-12 19:24:20|137.75|135.75|137.75|135.75|137.75|135.75|137.75|135.75|0
1642015470000|2022-01-12 19:24:30|137.88|135.88|137.88|135.88|137.88|135.88|137.88|135.88|0
1642015480000|2022-01-12 19:24:40|137.75|135.75|137.82|135.82|137.82|135.82|137.75|135.75|0
1642015490000|2022-01-12 19:24:50|137.75|135.75|137.62|135.62|137.75|135.75|137.62|135.62|0
1642015500000|2022-01-12 19:25:00|137.75|135.75|138.01|136.01|138.01|136.01|137.75|135.75|0
1642015510000|2022-01-12 19:25:10|137.88|135.88|137.75|135.75|137.88|135.88|137.75|135.75|0
1642015520000|2022-01-12 19:25:20|137.48|135.48|137.22|135.22|137.48|135.48|137.22|135.22|0
1642015530000|2022-01-12 19:25:30|137.08|135.08|137.08|135.08|137.08|135.08|136.95|134.95|0
1642015540000|2022-01-12 19:25:40|137.22|135.22|137.22|135.22|137.22|135.22|137.08|135.08|0
1642015550000|2022-01-12 19:25:50|137.35|135.35|137.08|135.08|137.35|135.35|137.08|135.08|0
1642015560000|2022-01-12 19:26:00|137.22|135.22|136.95|134.95|137.22|135.22|136.95|134.95|0
1642015570000|2022-01-12 19:26:10|137.22|135.22|136.95|134.95|137.22|135.22|136.95|134.95|0
1642015580000|2022-01-12 19:26:20|137.08|135.08|137.22|135.22|137.22|135.22|137.08|135.08|0
1642015590000|2022-01-12 19:26:30|137.08|135.08|137.22|135.22|137.22|135.22|137.08|135.08|0
1642015600000|2022-01-12 19:26:40|137.35|135.35|137.35|135.35|137.48|135.48|137.35|135.35|0
1642015610000|2022-01-12 19:26:50|137.22|135.22|137.08|135.08|137.22|135.22|137.08|135.08|0
1642015620000|2022-01-12 19:27:00|136.95|134.95|137.08|135.08|137.08|135.08|136.95|134.95|0
1642015630000|2022-01-12 19:27:10|137.22|135.22|137.08|135.08|137.22|135.22|137.08|135.08|0
1642015640000|2022-01-12 19:27:20|137.15|135.15|137.02|135.02|137.15|135.15|137.02|135.02|0
1642015650000|2022-01-12 19:27:30|136.95|134.95|136.55|134.55|137.08|135.08|136.55|134.55|0
1642015660000|2022-01-12 19:27:40|136.42|134.42|136.55|134.55|136.69|134.69|136.42|134.42|0
1642015670000|2022-01-12 19:27:50|136.69|134.69|136.69|134.69|136.69|134.69|136.69|134.69|0
1642015680000|2022-01-12 19:28:00|136.82|134.82|136.68|134.68|136.82|134.82|136.68|134.68|0
1642015690000|2022-01-12 19:28:10|136.82|134.82|136.68|134.68|136.82|134.82|136.68|134.68|0
1642015700000|2022-01-12 19:28:20|136.55|134.55|136.68|134.68|136.68|134.68|136.55|134.55|0
1642015710000|2022-01-12 19:28:30|136.82|134.82|137.08|135.08|137.08|135.08|136.82|134.82|0
1642015720000|2022-01-12 19:28:40|137.21|135.21|137.21|135.21|137.35|135.35|137.21|135.21|0
1642015730000|2022-01-12 19:28:50|137.35|135.35|137.21|135.21|137.35|135.35|137.21|135.21|0
1642015740000|2022-01-12 19:29:00|136.95|134.95|136.82|134.82|137.08|135.08|136.82|134.82|0
1642015750000|2022-01-12 19:29:10|136.95|134.95|136.68|134.68|136.95|134.95|136.68|134.68|0
1642015760000|2022-01-12 19:29:20|136.55|134.55|136.82|134.82|136.82|134.82|136.55|134.55|0
1642015770000|2022-01-12 19:29:30|136.55|134.55|136.68|134.68|136.68|134.68|136.55|134.55|0
1642015780000|2022-01-12 19:29:40|136.82|134.82|136.68|134.68|136.82|134.82|136.68|134.68|0
1642015790000|2022-01-12 19:29:50|136.55|134.55|136.68|134.68|136.68|134.68|136.42|134.42|0
1642015800000|2022-01-12 19:30:00|136.55|134.55|136.55|134.55|136.55|134.55|136.55|134.55|0
1642015810000|2022-01-12 19:30:10|136.42|134.42|137.08|135.08|137.08|135.08|136.42|134.42|0
1642015820000|2022-01-12 19:30:20|137.21|135.21|137.21|135.21|137.21|135.21|137.08|135.08|0
1642015830000|2022-01-12 19:30:30|137.08|135.08|137.48|135.48|137.48|135.48|137.08|135.08|0
1642015840000|2022-01-12 19:30:40|137.35|135.35|137.21|135.21|137.35|135.35|137.21|135.21|0
1642015850000|2022-01-12 19:30:50|137.08|135.08|137.21|135.21|137.21|135.21|137.08|135.08|0
1642015860000|2022-01-12 19:31:00|137.35|135.35|137.21|135.21|137.35|135.35|137.21|135.21|0
1642015870000|2022-01-12 19:31:10|137.48|135.48|138.28|136.28|138.41|136.41|137.48|135.48|0
1642015880000|2022-01-12 19:31:20|138.41|136.41|138.54|136.54|138.54|136.54|138.41|136.41|0
1642015890000|2022-01-12 19:31:30|138.41|136.41|138.68|136.68|138.68|136.68|138.41|136.41|0
1642015900000|2022-01-12 19:31:40|138.54|136.54|138.68|136.68|138.81|136.81|138.54|136.54|0
1642015910000|2022-01-12 19:31:50|138.14|136.14|138.01|136.01|138.14|136.14|138.01|136.01|0
1642015920000|2022-01-12 19:32:00|137.74|135.74|137.48|135.48|137.74|135.74|137.48|135.48|0
1642015930000|2022-01-12 19:32:10|137.61|135.61|138.01|136.01|138.01|136.01|137.61|135.61|0
1642015940000|2022-01-12 19:32:20|138.28|136.28|138.14|136.14|138.28|136.28|138.14|136.14|0
1642015950000|2022-01-12 19:32:30|138.28|136.28|138.54|136.54|138.54|136.54|138.28|136.28|0
1642015960000|2022-01-12 19:32:40|138.68|136.68|138.54|136.54|138.68|136.68|138.41|136.41|0
1642015970000|2022-01-12 19:32:50|138.61|136.61|138.94|136.94|138.94|136.94|138.48|136.48|0
1642015980000|2022-01-12 19:33:00|138.81|136.81|138.81|136.81|138.81|136.81|138.54|136.54|0
1642015990000|2022-01-12 19:33:10|138.68|136.68|138.68|136.68|138.68|136.68|138.41|136.41|0
1642016000000|2022-01-12 19:33:20|138.81|136.81|139.34|137.34|139.34|137.34|138.68|136.68|0
1642016010000|2022-01-12 19:33:30|139.55|137.55|139.75|137.75|139.75|137.75|139.55|137.55|0
1642016020000|2022-01-12 19:33:40|139.61|137.61|139.48|137.48|139.88|137.88|139.48|137.48|0
1642016030000|2022-01-12 19:33:50|139.34|137.34|138.94|136.94|139.34|137.34|138.94|136.94|0
1642016040000|2022-01-12 19:34:00|139.08|137.08|139.15|137.15|139.21|137.21|139.08|137.08|0
1642016050000|2022-01-12 19:34:10|138.94|136.94|139.08|137.08|139.21|137.21|138.81|136.81|0
1642016060000|2022-01-12 19:34:20|139.21|137.21|139.08|137.08|139.21|137.21|139.08|137.08|0
1642016070000|2022-01-12 19:34:30|139.21|137.21|139.21|137.21|139.34|137.34|139.21|137.21|0
1642016080000|2022-01-12 19:34:40|139.34|137.34|139.21|137.21|139.34|137.34|139.21|137.21|0
1642016090000|2022-01-12 19:34:50|139.08|137.08|139.21|137.21|139.21|137.21|139.08|137.08|0
1642016100000|2022-01-12 19:35:00|139.15|137.15|138.41|136.41|139.15|137.15|138.41|136.41|0
1642016110000|2022-01-12 19:35:10|138.54|136.54|138.81|136.81|138.81|136.81|138.54|136.54|0
1642016120000|2022-01-12 19:35:20|138.94|136.94|139.61|137.61|139.61|137.61|138.94|136.94|0
1642016130000|2022-01-12 19:35:30|139.48|137.48|139.48|137.48|139.48|137.48|139.48|137.48|0
1642016140000|2022-01-12 19:35:40|139.55|137.55|138.94|136.94|139.55|137.55|138.94|136.94|0
1642016150000|2022-01-12 19:35:50|139.07|137.07|138.94|136.94|139.07|137.07|138.94|136.94|0
1642016160000|2022-01-12 19:36:00|138.67|136.67|138.67|136.67|139.07|137.07|138.67|136.67|0
1642016170000|2022-01-12 19:36:10|138.81|136.81|138.67|136.67|138.94|136.94|138.67|136.67|0
1642016180000|2022-01-12 19:36:20|138.81|136.81|138.81|136.81|138.81|136.81|138.67|136.67|0
1642016190000|2022-01-12 19:36:30|138.67|136.67|138.67|136.67|138.81|136.81|138.67|136.67|0
1642016200000|2022-01-12 19:36:40|138.81|136.81|138.81|136.81|138.81|136.81|138.81|136.81|0
1642016210000|2022-01-12 19:36:50|138.74|136.74|138.67|136.67|138.81|136.81|138.67|136.67|0
1642016220000|2022-01-12 19:37:00|138.81|136.81|138.41|136.41|138.81|136.81|138.41|136.41|0
1642016230000|2022-01-12 19:37:10|138.54|136.54|138.41|136.41|138.54|136.54|138.27|136.27|0
1642016240000|2022-01-12 19:37:20|138.01|136.01|138.14|136.14|138.14|136.14|138.01|136.01|0
1642016250000|2022-01-12 19:37:30|138.27|136.27|138.14|136.14|138.27|136.27|138.14|136.14|0
1642016260000|2022-01-12 19:37:40|138.01|136.01|138.01|136.01|138.01|136.01|137.87|135.87|0
1642016270000|2022-01-12 19:37:50|138.14|136.14|138.14|136.14|138.14|136.14|138.14|136.14|0
1642016280000|2022-01-12 19:38:00|138.27|136.27|138.14|136.14|138.27|136.27|138.14|136.14|0
1642016290000|2022-01-12 19:38:10|138.01|136.01|138.14|136.14|138.14|136.14|138.01|136.01|0
1642016300000|2022-01-12 19:38:20|138.01|136.01|137.74|135.74|138.01|136.01|137.74|135.74|0
1642016310000|2022-01-12 19:38:30|138.01|136.01|138.01|136.01|138.14|136.14|138.01|136.01|0
1642016320000|2022-01-12 19:38:40|138.14|136.14|138.01|136.01|138.14|136.14|138.01|136.01|0
1642016330000|2022-01-12 19:38:50|137.87|135.87|137.87|135.87|138.01|136.01|137.87|135.87|0
1642016340000|2022-01-12 19:39:00|138.01|136.01|138.01|136.01|138.01|136.01|138.01|136.01|0
1642016350000|2022-01-12 19:39:10|137.87|135.87|138.01|136.01|138.01|136.01|137.87|135.87|0
1642016360000|2022-01-12 19:39:20|137.94|135.94|138|136|138|136|137.87|135.87|0
1642016370000|2022-01-12 19:39:30|137.81|135.81|137.74|135.74|137.81|135.81|137.74|135.74|0
1642016380000|2022-01-12 19:39:40|137.87|135.87|138.14|136.14|138.14|136.14|137.87|135.87|0
1642016390000|2022-01-12 19:39:50|138.27|136.27|138|136|138.27|136.27|137.87|135.87|0
1642016400000|2022-01-12 19:40:00|138.14|136.14|138.4|136.4|138.4|136.4|138.14|136.14|0
1642016410000|2022-01-12 19:40:10|138.54|136.54|138.4|136.4|138.67|136.67|138.4|136.4|0
1642016420000|2022-01-12 19:40:20|138.27|136.27|138.27|136.27|138.27|136.27|138.14|136.14|0
1642016430000|2022-01-12 19:40:30|138.54|136.54|138.67|136.67|138.67|136.67|138.4|136.4|0
1642016440000|2022-01-12 19:40:40|138.8|136.8|138.67|136.67|138.8|136.8|138.67|136.67|0
1642016450000|2022-01-12 19:40:50|138.8|136.8|138.94|136.94|138.94|136.94|138.8|136.8|0
1642016460000|2022-01-12 19:41:00|138.67|136.67|138.8|136.8|138.8|136.8|138.67|136.67|0
1642016470000|2022-01-12 19:41:10|138.67|136.67|138.54|136.54|138.67|136.67|138.54|136.54|0
1642016480000|2022-01-12 19:41:20|138.4|136.4|138.27|136.27|138.47|136.47|138.27|136.27|0
1642016490000|2022-01-12 19:41:30|138.4|136.4|138.8|136.8|138.8|136.8|138.4|136.4|0
1642016500000|2022-01-12 19:41:40|138.67|136.67|138.67|136.67|138.8|136.8|138.67|136.67|0
1642016510000|2022-01-12 19:41:50|138.8|136.8|138.8|136.8|138.94|136.94|138.8|136.8|0
1642016520000|2022-01-12 19:42:00|138.94|136.94|139.2|137.2|139.2|137.2|138.8|136.8|0
1642016530000|2022-01-12 19:42:10|139.61|137.61|140.28|138.28|140.41|138.41|139.61|137.61|0
1642016540000|2022-01-12 19:42:20|140.68|138.68|140.55|138.55|140.82|138.82|140.55|138.55|0
1642016550000|2022-01-12 19:42:30|140.28|138.28|140.28|138.28|140.41|138.41|140.28|138.28|0
1642016560000|2022-01-12 19:42:40|140.01|138.01|140.01|138.01|140.01|138.01|140.01|138.01|0
1642016570000|2022-01-12 19:42:50|140.14|138.14|140.14|138.14|140.28|138.28|140.14|138.14|0
1642016580000|2022-01-12 19:43:00|140.28|138.28|140.01|138.01|140.28|138.28|140.01|138.01|0
1642016590000|2022-01-12 19:43:10|139.87|137.87|139.87|137.87|139.87|137.87|139.87|137.87|0
1642016600000|2022-01-12 19:43:20|139.74|137.74|139.61|137.61|139.74|137.74|139.61|137.61|0
1642016620000|2022-01-12 19:43:40|139.47|137.47|140.14|138.14|140.14|138.14|139.47|137.47|0
1642016630000|2022-01-12 19:43:50|140.01|138.01|140.14|138.14|140.14|138.14|140.01|138.01|0
1642016640000|2022-01-12 19:44:00|140.28|138.28|140.14|138.14|140.55|138.55|140.14|138.14|0
1642016650000|2022-01-12 19:44:10|140.28|138.28|140.41|138.41|140.41|138.41|140.14|138.14|0
1642016660000|2022-01-12 19:44:20|140.35|138.35|140.28|138.28|140.41|138.41|140.28|138.28|0
1642016670000|2022-01-12 19:44:30|140.41|138.41|140.55|138.55|140.55|138.55|140.41|138.41|0
1642016680000|2022-01-12 19:44:40|140.41|138.41|140.55|138.55|140.68|138.68|140.41|138.41|0
1642016690000|2022-01-12 19:44:50|140.68|138.68|140.82|138.82|140.82|138.82|140.68|138.68|0
1642016700000|2022-01-12 19:45:00|140.68|138.68|140.68|138.68|140.68|138.68|140.55|138.55|0
1642016710000|2022-01-12 19:45:10|140.55|138.55|140.55|138.55|140.55|138.55|140.14|138.14|0
1642016720000|2022-01-12 19:45:20|140.41|138.41|140.41|138.41|140.41|138.41|140.28|138.28|0
1642016730000|2022-01-12 19:45:30|140.28|138.28|140.01|138.01|140.28|138.28|140.01|138.01|0
1642016740000|2022-01-12 19:45:40|139.87|137.87|140.01|138.01|140.14|138.14|139.87|137.87|0
1642016750000|2022-01-12 19:45:50|140.28|138.28|140.14|138.14|140.28|138.28|140.14|138.14|0
1642016760000|2022-01-12 19:46:00|140.41|138.41|140.81|138.81|140.81|138.81|140.14|138.14|0
1642016770000|2022-01-12 19:46:10|141.08|139.08|140.55|138.55|141.08|139.08|140.55|138.55|0
1642016780000|2022-01-12 19:46:20|140.68|138.68|140.41|138.41|140.81|138.81|140.41|138.41|0
1642016790000|2022-01-12 19:46:30|140.28|138.28|140.01|138.01|140.28|138.28|140.01|138.01|0
1642016800000|2022-01-12 19:46:40|139.87|137.87|139.74|137.74|139.87|137.87|139.74|137.74|0
1642016810000|2022-01-12 19:46:50|139.87|137.87|140.01|138.01|140.01|138.01|139.87|137.87|0
1642016820000|2022-01-12 19:47:00|140.14|138.14|140.01|138.01|140.14|138.14|140.01|138.01|0
1642016830000|2022-01-12 19:47:10|140.14|138.14|140.01|138.01|140.14|138.14|140.01|138.01|0
1642016840000|2022-01-12 19:47:20|140.14|138.14|140.14|138.14|140.14|138.14|140.14|138.14|0
1642016850000|2022-01-12 19:47:30|140.01|138.01|140.01|138.01|140.01|138.01|140.01|138.01|0
1642016860000|2022-01-12 19:47:40|139.87|137.87|139.47|137.47|140.01|138.01|139.47|137.47|0
1642016870000|2022-01-12 19:47:50|139.6|137.6|139.6|137.6|139.6|137.6|139.6|137.6|0
1642016880000|2022-01-12 19:48:00|139.81|137.81|139.74|137.74|139.87|137.87|139.74|137.74|0
1642016890000|2022-01-12 19:48:10|139.6|137.6|139.6|137.6|139.6|137.6|139.47|137.47|0
1642016900000|2022-01-12 19:48:20|139.47|137.47|139.47|137.47|139.6|137.6|139.47|137.47|0
1642016910000|2022-01-12 19:48:30|139.33|137.33|139.07|137.07|139.33|137.33|139.07|137.07|0
1642016920000|2022-01-12 19:48:40|138.67|136.67|138.8|136.8|138.8|136.8|138.67|136.67|0
1642016930000|2022-01-12 19:48:50|138.93|136.93|138.93|136.93|138.93|136.93|138.93|136.93|0
1642016940000|2022-01-12 19:49:00|138.8|136.8|138.93|136.93|138.93|136.93|138.8|136.8|0
1642016950000|2022-01-12 19:49:10|138.8|136.8|138.93|136.93|138.93|136.93|138.8|136.8|0
1642016960000|2022-01-12 19:49:20|139.07|137.07|138.8|136.8|139.2|137.2|138.8|136.8|0
1642016970000|2022-01-12 19:49:30|138.93|136.93|138.93|136.93|138.93|136.93|138.93|136.93|0
1642016980000|2022-01-12 19:49:40|138.8|136.8|138.8|136.8|138.8|136.8|138.67|136.67|0
1642016990000|2022-01-12 19:49:50|138.93|136.93|138.8|136.8|138.93|136.93|138.8|136.8|0
1642017000000|2022-01-12 19:50:00|138.93|136.93|138.8|136.8|139|137|138.8|136.8|0
1642017010000|2022-01-12 19:50:10|138.66|136.66|138.8|136.8|138.8|136.8|138.66|136.66|0
1642017020000|2022-01-12 19:50:20|138.66|136.66|138.66|136.66|138.8|136.8|138.66|136.66|0
1642017030000|2022-01-12 19:50:30|138.4|136.4|138.4|136.4|138.4|136.4|138.4|136.4|0
1642017040000|2022-01-12 19:50:40|138.26|136.26|138.13|136.13|138.26|136.26|138.13|136.13|0
1642017050000|2022-01-12 19:50:50|138|136|137.73|135.73|138|136|137.6|135.6|0
1642017060000|2022-01-12 19:51:00|137.86|135.86|138|136|138|136|137.86|135.86|0
1642017070000|2022-01-12 19:51:10|138.13|136.13|138.26|136.26|138.26|136.26|138.13|136.13|0
1642017080000|2022-01-12 19:51:20|138.13|136.13|137.6|135.6|138.13|136.13|137.6|135.6|0
1642017090000|2022-01-12 19:51:30|137.73|135.73|137.73|135.73|137.86|135.86|137.73|135.73|0
1642017100000|2022-01-12 19:51:40|137.6|135.6|137.73|135.73|137.73|135.73|137.6|135.6|0
1642017110000|2022-01-12 19:51:50|137.6|135.6|137.73|135.73|137.73|135.73|137.6|135.6|0
1642017120000|2022-01-12 19:52:00|138|136|138.4|136.4|138.4|136.4|138|136|0
1642017130000|2022-01-12 19:52:10|138.26|136.26|138.53|136.53|138.6|136.6|138.26|136.26|0
1642017140000|2022-01-12 19:52:20|138.4|136.4|138.4|136.4|138.4|136.4|138.26|136.26|0
1642017150000|2022-01-12 19:52:30|138.26|136.26|138.4|136.4|138.4|136.4|138.26|136.26|0
1642017160000|2022-01-12 19:52:40|138.53|136.53|138.53|136.53|138.53|136.53|138.4|136.4|0
1642017170000|2022-01-12 19:52:50|138.4|136.4|138.26|136.26|138.4|136.4|138.26|136.26|0
1642017180000|2022-01-12 19:53:00|138.4|136.4|138.26|136.26|138.4|136.4|138.26|136.26|0
1642017190000|2022-01-12 19:53:10|138.4|136.4|138.26|136.26|138.4|136.4|138.26|136.26|0
1642017200000|2022-01-12 19:53:20|138.13|136.13|137.73|135.73|138.13|136.13|137.73|135.73|0
1642017210000|2022-01-12 19:53:30|137.6|135.6|138|136|138|136|137.6|135.6|0
1642017220000|2022-01-12 19:53:40|138.13|136.13|138|136|138.13|136.13|138|136|0
1642017230000|2022-01-12 19:53:50|138.13|136.13|138|136|138.26|136.26|138|136|0
1642017240000|2022-01-12 19:54:00|138.13|136.13|138.13|136.13|138.26|136.26|138.13|136.13|0
1642017250000|2022-01-12 19:54:10|138.26|136.26|138.26|136.26|138.53|136.53|138.26|136.26|0
1642017260000|2022-01-12 19:54:20|138.4|136.4|138.26|136.26|138.4|136.4|138.26|136.26|0
1642017270000|2022-01-12 19:54:30|138.4|136.4|138.4|136.4|138.4|136.4|138.4|136.4|0
1642017280000|2022-01-12 19:54:40|138.26|136.26|137.86|135.86|138.26|136.26|137.86|135.86|0
1642017290000|2022-01-12 19:54:50|138|136|137.73|135.73|138|136|137.73|135.73|0
1642017300000|2022-01-12 19:55:00|137.86|135.86|137.53|135.53|137.86|135.86|137.53|135.53|0
1642017310000|2022-01-12 19:55:10|137.6|135.6|137.06|135.06|137.6|135.6|137.06|135.06|0
1642017320000|2022-01-12 19:55:20|137.2|135.2|137.99|135.99|137.99|135.99|137.2|135.2|0
1642017330000|2022-01-12 19:55:30|137.86|135.86|137.6|135.6|137.86|135.86|137.6|135.6|0
1642017340000|2022-01-12 19:55:40|137.73|135.73|137.46|135.46|137.73|135.73|137.33|135.33|0
1642017360000|2022-01-12 19:56:00|137.33|135.33|137.2|135.2|137.33|135.33|137.06|135.06|0
1642017370000|2022-01-12 19:56:10|137.33|135.33|137.33|135.33|137.33|135.33|137.33|135.33|0
1642017380000|2022-01-12 19:56:20|137.2|135.2|137.13|135.13|137.33|135.33|137.13|135.13|0
1642017390000|2022-01-12 19:56:30|137.06|135.06|137.06|135.06|137.06|135.06|137.06|135.06|0
1642017400000|2022-01-12 19:56:40|137.2|135.2|137.33|135.33|137.33|135.33|137.2|135.2|0
1642017410000|2022-01-12 19:56:50|137.2|135.2|137.06|135.06|137.2|135.2|137.06|135.06|0
1642017420000|2022-01-12 19:57:00|137.2|135.2|136.93|134.93|137.2|135.2|136.93|134.93|0
1642017430000|2022-01-12 19:57:10|136.8|134.8|136.8|134.8|136.8|134.8|136.67|134.67|0
1642017440000|2022-01-12 19:57:20|136.93|134.93|136.93|134.93|137.2|135.2|136.93|134.93|0
1642017450000|2022-01-12 19:57:30|137|135|137.06|135.06|137.06|135.06|137|135|0
1642017460000|2022-01-12 19:57:40|136.93|134.93|137.06|135.06|137.06|135.06|136.93|134.93|0
1642017470000|2022-01-12 19:57:50|136.93|134.93|136.8|134.8|136.93|134.93|136.8|134.8|0
1642017480000|2022-01-12 19:58:00|136.93|134.93|137.06|135.06|137.2|135.2|136.93|134.93|0
1642017500000|2022-01-12 19:58:20|136.93|134.93|136.93|134.93|137.06|135.06|136.8|134.8|0
1642017510000|2022-01-12 19:58:30|137.06|135.06|137.2|135.2|137.2|135.2|137.06|135.06|0
1642017520000|2022-01-12 19:58:40|137.06|135.06|137.2|135.2|137.2|135.2|137.06|135.06|0
1642017530000|2022-01-12 19:58:50|137.33|135.33|137.2|135.2|137.33|135.33|137.2|135.2|0
1642017540000|2022-01-12 19:59:00|137.46|135.46|137.46|135.46|137.46|135.46|137.46|135.46|0
1642017550000|2022-01-12 19:59:10|137.33|135.33|137.73|135.73|137.73|135.73|137.33|135.33|0
1642017560000|2022-01-12 19:59:20|137.59|135.59|137.86|135.86|137.86|135.86|137.59|135.59|0
1642017570000|2022-01-12 19:59:30|137.99|135.99|137.99|135.99|137.99|135.99|137.99|135.99|0
1642017590000|2022-01-12 19:59:50|137.93|135.93|137.86|135.86|137.93|135.93|137.86|135.86|0
1642017600000|2022-01-12 20:00:00|137.59|135.59|137.86|135.86|137.86|135.86|137.59|135.59|0
1642017610000|2022-01-12 20:00:10|137.73|135.73|137.46|135.46|137.73|135.73|137.46|135.46|0
1642017620000|2022-01-12 20:00:20|137.59|135.59|137.06|135.06|137.59|135.59|137.06|135.06|0
1642017630000|2022-01-12 20:00:30|136.93|134.93|137.46|135.46|137.46|135.46|136.93|134.93|0
1642017640000|2022-01-12 20:00:40|137.73|135.73|139.33|137.33|139.33|137.33|137.73|135.73|0
1642017650000|2022-01-12 20:00:50|139.19|137.19|138.66|136.66|139.19|137.19|138.66|136.66|0
1642017660000|2022-01-12 20:01:00|138.93|136.93|139.19|137.19|139.19|137.19|138.93|136.93|0
1642017670000|2022-01-12 20:01:10|140|138|140.54|138.54|141.08|139.08|140|138|0
1642017680000|2022-01-12 20:01:20|140.4|138.4|140.27|138.27|140.4|138.4|140.27|138.27|0
1642017690000|2022-01-12 20:01:30|139.59|137.59|139.19|137.19|139.59|137.59|139.19|137.19|0
1642017700000|2022-01-12 20:01:40|139.73|137.73|139.86|137.86|140|138|139.73|137.73|0
1642017710000|2022-01-12 20:01:50|139.73|137.73|139.33|137.33|139.73|137.73|139.33|137.33|0
1642017720000|2022-01-12 20:02:00|138.79|136.79|138.52|136.52|138.92|136.92|138.52|136.52|0
1642017730000|2022-01-12 20:02:10|138.39|136.39|138.92|136.92|139.06|137.06|138.39|136.39|0
1642017740000|2022-01-12 20:02:20|139.19|137.19|139.19|137.19|139.19|137.19|139.06|137.06|0
1642017750000|2022-01-12 20:02:30|139.33|137.33|139.46|137.46|139.46|137.46|139.33|137.33|0
1642017760000|2022-01-12 20:02:40|139.59|137.59|139.06|137.06|139.59|137.59|139.06|137.06|0
1642017770000|2022-01-12 20:02:50|139.19|137.19|139.19|137.19|139.33|137.33|139.19|137.19|0
1642017780000|2022-01-12 20:03:00|139.33|137.33|139.8|137.8|139.8|137.8|139.33|137.33|0
1642017790000|2022-01-12 20:03:10|140|138|140.94|138.94|140.94|138.94|140|138|0
1642017800000|2022-01-12 20:03:20|140.8|138.8|140.67|138.67|140.8|138.8|140.67|138.67|0
1642017810000|2022-01-12 20:03:30|140.94|138.94|141.34|139.34|141.89|139.89|140.94|138.94|0
1642017820000|2022-01-12 20:03:40|141.61|139.61|141.07|139.07|141.61|139.61|140.94|138.94|0
1642017830000|2022-01-12 20:03:50|141.21|139.21|140.67|138.67|141.21|139.21|140.67|138.67|0
1642017840000|2022-01-12 20:04:00|140.8|138.8|140.26|138.26|140.8|138.8|140.13|138.13|0
1642017850000|2022-01-12 20:04:10|139.86|137.86|139.73|137.73|139.86|137.86|139.73|137.73|0
1642017860000|2022-01-12 20:04:20|140|138|140.33|138.33|140.4|138.4|140|138|0
1642017870000|2022-01-12 20:04:30|140.26|138.26|140.53|138.53|140.67|138.67|140.26|138.26|0
1642017880000|2022-01-12 20:04:40|140.67|138.67|140.4|138.4|140.67|138.67|140.4|138.4|0
1642017890000|2022-01-12 20:04:50|139.86|137.86|140.26|138.26|140.26|138.26|139.86|137.86|0
1642017900000|2022-01-12 20:05:00|140.13|138.13|140|138|140.13|138.13|140|138|0
1642017910000|2022-01-12 20:05:10|140.13|138.13|141.07|139.07|141.07|139.07|140.13|138.13|0
1642017920000|2022-01-12 20:05:20|141.21|139.21|141.21|139.21|141.21|139.21|141.21|139.21|0
1642017930000|2022-01-12 20:05:30|141.07|139.07|140.94|138.94|141.07|139.07|140.8|138.8|0
1642017940000|2022-01-12 20:05:40|140.53|138.53|140.94|138.94|140.94|138.94|140.53|138.53|0
1642017950000|2022-01-12 20:05:50|141.07|139.07|141.88|139.88|141.88|139.88|141.07|139.07|0
1642017960000|2022-01-12 20:06:00|141.75|139.75|141.75|139.75|141.88|139.88|141.75|139.75|0
1642017970000|2022-01-12 20:06:10|141.68|139.68|141.61|139.61|141.75|139.75|141.34|139.34|0
1642017980000|2022-01-12 20:06:20|141.48|139.48|141.34|139.34|141.48|139.48|141.21|139.21|0
1642017990000|2022-01-12 20:06:30|141.21|139.21|141.07|139.07|141.34|139.34|141.07|139.07|0
1642018000000|2022-01-12 20:06:40|140.67|138.67|140.53|138.53|140.67|138.67|140.53|138.53|0
1642018010000|2022-01-12 20:06:50|140.67|138.67|140.8|138.8|140.8|138.8|140.53|138.53|0
1642018020000|2022-01-12 20:07:00|140.94|138.94|141.21|139.21|141.21|139.21|140.94|138.94|0
1642018030000|2022-01-12 20:07:10|141.07|139.07|140.94|138.94|141.21|139.21|140.94|138.94|0
1642018040000|2022-01-12 20:07:20|141.07|139.07|141.07|139.07|141.07|139.07|141.07|139.07|0
1642018050000|2022-01-12 20:07:30|140.94|138.94|140.53|138.53|140.94|138.94|140.53|138.53|0
1642018060000|2022-01-12 20:07:40|140.4|138.4|140.26|138.26|140.67|138.67|140.26|138.26|0
1642018070000|2022-01-12 20:07:50|140.13|138.13|140.13|138.13|140.26|138.26|140.13|138.13|0
1642018080000|2022-01-12 20:08:00|140.26|138.26|140.4|138.4|140.4|138.4|140.13|138.13|0
1642018090000|2022-01-12 20:08:10|140.53|138.53|140.94|138.94|140.94|138.94|140.53|138.53|0
1642018100000|2022-01-12 20:08:20|140.67|138.67|140.4|138.4|140.67|138.67|140.4|138.4|0
1642018110000|2022-01-12 20:08:30|140.53|138.53|140.67|138.67|140.67|138.67|140.53|138.53|0
1642018120000|2022-01-12 20:08:40|140.53|138.53|140.94|138.94|140.94|138.94|140.53|138.53|0
1642018130000|2022-01-12 20:08:50|140.67|138.67|140.53|138.53|140.67|138.67|140.53|138.53|0
1642018140000|2022-01-12 20:09:00|140.8|138.8|141.07|139.07|141.07|139.07|140.67|138.67|0
1642018150000|2022-01-12 20:09:10|140.67|138.67|141.07|139.07|141.07|139.07|140.67|138.67|0
1642018160000|2022-01-12 20:09:20|141.21|139.21|141.21|139.21|141.21|139.21|141.07|139.07|0
1642018170000|2022-01-12 20:09:30|141.07|139.07|141.61|139.61|141.61|139.61|141.07|139.07|0
1642018180000|2022-01-12 20:09:40|141.75|139.75|141.75|139.75|141.75|139.75|141.48|139.48|0
1642018190000|2022-01-12 20:09:50|141.61|139.61|141.61|139.61|141.75|139.75|141.61|139.61|0
1642018200000|2022-01-12 20:10:00|141.48|139.48|141.34|139.34|141.61|139.61|141.34|139.34|0
1642018210000|2022-01-12 20:10:10|141.2|139.2|141.07|139.07|141.34|139.34|141.07|139.07|0
1642018220000|2022-01-12 20:10:20|140.93|138.93|140.8|138.8|140.93|138.93|140.66|138.66|0
1642018230000|2022-01-12 20:10:30|140.93|138.93|140.66|138.66|141.2|139.2|140.66|138.66|0
1642018240000|2022-01-12 20:10:40|140.53|138.53|140.39|138.39|140.8|138.8|140.39|138.39|0
1642018250000|2022-01-12 20:10:50|140.26|138.26|140.53|138.53|140.53|138.53|140.26|138.26|0
1642018260000|2022-01-12 20:11:00|140.39|138.39|140.53|138.53|140.53|138.53|140.39|138.39|0
1642018270000|2022-01-12 20:11:10|140.39|138.39|140.26|138.26|140.39|138.39|140.26|138.26|0
1642018280000|2022-01-12 20:11:20|140.13|138.13|139.99|137.99|140.26|138.26|139.86|137.86|0
1642018290000|2022-01-12 20:11:30|140.13|138.13|140.53|138.53|140.53|138.53|140.13|138.13|0
1642018300000|2022-01-12 20:11:40|140.8|138.8|140.66|138.66|140.8|138.8|140.66|138.66|0
1642018310000|2022-01-12 20:11:50|140.39|138.39|140.26|138.26|140.53|138.53|140.26|138.26|0
1642018320000|2022-01-12 20:12:00|140.39|138.39|140.53|138.53|140.53|138.53|140.39|138.39|0
1642018330000|2022-01-12 20:12:10|140.8|138.8|140.93|138.93|141.07|139.07|140.8|138.8|0
1642018340000|2022-01-12 20:12:20|141|139|140.8|138.8|141|139|140.8|138.8|0
1642018350000|2022-01-12 20:12:30|140.93|138.93|140.39|138.39|140.93|138.93|140.39|138.39|0
1642018360000|2022-01-12 20:12:40|140.53|138.53|140.66|138.66|140.66|138.66|140.39|138.39|0
1642018370000|2022-01-12 20:12:50|140.53|138.53|140.66|138.66|140.66|138.66|140.53|138.53|0
1642018380000|2022-01-12 20:13:00|140.53|138.53|140.26|138.26|140.6|138.6|140.26|138.26|0
1642018390000|2022-01-12 20:13:10|140.12|138.12|140.53|138.53|140.53|138.53|140.12|138.12|0
1642018400000|2022-01-12 20:13:20|140.39|138.39|140.12|138.12|140.39|138.39|140.12|138.12|0
1642018410000|2022-01-12 20:13:30|140.06|138.06|140.12|138.12|140.12|138.12|139.99|137.99|0
1642018420000|2022-01-12 20:13:40|139.99|137.99|139.99|137.99|139.99|137.99|139.72|137.72|0
1642018430000|2022-01-12 20:13:50|139.86|137.86|139.86|137.86|139.86|137.86|139.86|137.86|0
1642018440000|2022-01-12 20:14:00|139.72|137.72|139.72|137.72|139.86|137.86|139.72|137.72|0
1642018450000|2022-01-12 20:14:10|139.59|137.59|139.59|137.59|139.59|137.59|139.59|137.59|0
1642018460000|2022-01-12 20:14:20|139.85|137.85|139.45|137.45|139.85|137.85|139.45|137.45|0
1642018470000|2022-01-12 20:14:30|139.32|137.32|139.18|137.18|139.32|137.32|139.18|137.18|0
1642018480000|2022-01-12 20:14:40|139.32|137.32|139.45|137.45|139.45|137.45|139.18|137.18|0
1642018490000|2022-01-12 20:14:50|139.32|137.32|139.18|137.18|139.32|137.32|139.18|137.18|0
1642018510000|2022-01-12 20:15:10|139.05|137.05|138.92|136.92|139.18|137.18|138.92|136.92|0
1642018520000|2022-01-12 20:15:20|138.78|136.78|138.25|136.25|138.78|136.78|138.25|136.25|0
1642018530000|2022-01-12 20:15:30|138.38|136.38|138.38|136.38|138.38|136.38|138.25|136.25|0
1642018540000|2022-01-12 20:15:40|138.65|136.65|138.78|136.78|138.78|136.78|138.52|136.52|0
1642018550000|2022-01-12 20:15:50|138.65|136.65|138.65|136.65|138.65|136.65|138.52|136.52|0
1642018560000|2022-01-12 20:16:00|138.78|136.78|139.72|137.72|139.72|137.72|138.78|136.78|0
1642018570000|2022-01-12 20:16:10|139.45|137.45|139.72|137.72|139.72|137.72|139.45|137.45|0
1642018580000|2022-01-12 20:16:20|139.85|137.85|139.72|137.72|139.85|137.85|139.72|137.72|0
1642018590000|2022-01-12 20:16:30|139.59|137.59|139.18|137.18|139.59|137.59|139.18|137.18|0
1642018600000|2022-01-12 20:16:40|139.05|137.05|139.58|137.58|139.58|137.58|139.05|137.05|0
1642018610000|2022-01-12 20:16:50|139.45|137.45|139.58|137.58|139.58|137.58|139.45|137.45|0
1642018620000|2022-01-12 20:17:00|139.45|137.45|139.32|137.32|139.58|137.58|139.32|137.32|0
1642018630000|2022-01-12 20:17:10|139.05|137.05|139.05|137.05|139.05|137.05|139.05|137.05|0
1642018640000|2022-01-12 20:17:20|138.91|136.91|139.05|137.05|139.05|137.05|138.91|136.91|0
1642018650000|2022-01-12 20:17:30|139.18|137.18|139.18|137.18|139.18|137.18|139.18|137.18|0
1642018660000|2022-01-12 20:17:40|139.32|137.32|139.45|137.45|139.45|137.45|139.32|137.32|0
1642018670000|2022-01-12 20:17:50|139.72|137.72|139.85|137.85|139.85|137.85|139.72|137.72|0
1642018680000|2022-01-12 20:18:00|139.72|137.72|139.45|137.45|139.72|137.72|139.18|137.18|0
1642018690000|2022-01-12 20:18:10|139.32|137.32|139.18|137.18|139.32|137.32|139.05|137.05|0
1642018700000|2022-01-12 20:18:20|139.05|137.05|139.05|137.05|139.05|137.05|138.91|136.91|0
1642018710000|2022-01-12 20:18:30|138.91|136.91|138.91|136.91|138.91|136.91|138.91|136.91|0
1642018720000|2022-01-12 20:18:40|139.12|137.12|139.18|137.18|139.18|137.18|139.05|137.05|0
1642018730000|2022-01-12 20:18:50|139.32|137.32|139.18|137.18|139.32|137.32|139.05|137.05|0
1642018740000|2022-01-12 20:19:00|139.05|137.05|139.99|137.99|139.99|137.99|139.05|137.05|0
1642018750000|2022-01-12 20:19:10|139.85|137.85|139.85|137.85|139.85|137.85|139.72|137.72|0
1642018760000|2022-01-12 20:19:20|139.99|137.99|139.58|137.58|139.99|137.99|139.58|137.58|0
1642018770000|2022-01-12 20:19:30|139.72|137.72|139.72|137.72|139.85|137.85|139.72|137.72|0
1642018780000|2022-01-12 20:19:40|139.99|137.99|139.99|137.99|139.99|137.99|139.99|137.99|0
1642018790000|2022-01-12 20:19:50|139.85|137.85|139.99|137.99|139.99|137.99|139.72|137.72|0
1642018800000|2022-01-12 20:20:00|139.72|137.72|139.58|137.58|139.72|137.72|139.58|137.58|0
1642018810000|2022-01-12 20:20:10|139.85|137.85|139.85|137.85|140.12|138.12|139.85|137.85|0
1642018820000|2022-01-12 20:20:20|139.99|137.99|139.45|137.45|139.99|137.99|139.45|137.45|0
1642018830000|2022-01-12 20:20:30|139.25|137.25|139.05|137.05|139.25|137.25|139.05|137.05|0
1642018840000|2022-01-12 20:20:40|138.78|136.78|138.65|136.65|138.91|136.91|138.65|136.65|0
1642018850000|2022-01-12 20:20:50|138.78|136.78|138.91|136.91|138.91|136.91|138.65|136.65|0
1642018860000|2022-01-12 20:21:00|139.05|137.05|139.18|137.18|139.18|137.18|139.05|137.05|0
1642018870000|2022-01-12 20:21:10|139.05|137.05|139.18|137.18|139.18|137.18|139.05|137.05|0
1642018880000|2022-01-12 20:21:20|139.05|137.05|139.05|137.05|139.05|137.05|139.05|137.05|0
1642018890000|2022-01-12 20:21:30|138.91|136.91|138.91|136.91|139.05|137.05|138.78|136.78|0
1642018900000|2022-01-12 20:21:40|138.78|136.78|138.78|136.78|138.91|136.91|138.78|136.78|0
1642018910000|2022-01-12 20:21:50|138.64|136.64|138.64|136.64|138.78|136.78|138.64|136.64|0
1642018920000|2022-01-12 20:22:00|138.78|136.78|138.91|136.91|138.91|136.91|138.78|136.78|0
1642018930000|2022-01-12 20:22:10|138.51|136.51|139.31|137.31|139.31|137.31|138.51|136.51|0
1642018940000|2022-01-12 20:22:20|139.18|137.18|139.31|137.31|139.45|137.45|139.18|137.18|0
1642018950000|2022-01-12 20:22:30|139.18|137.18|139.45|137.45|139.45|137.45|139.18|137.18|0
1642018960000|2022-01-12 20:22:40|139.58|137.58|139.58|137.58|139.72|137.72|139.58|137.58|0
1642018970000|2022-01-12 20:22:50|139.72|137.72|139.72|137.72|139.72|137.72|139.72|137.72|0
1642018980000|2022-01-12 20:23:00|139.52|137.52|139.45|137.45|139.58|137.58|139.45|137.45|0
1642018990000|2022-01-12 20:23:10|139.31|137.31|139.45|137.45|139.45|137.45|139.04|137.04|0
1642019000000|2022-01-12 20:23:20|139.18|137.18|139.18|137.18|139.31|137.31|139.18|137.18|0
1642019010000|2022-01-12 20:23:30|139.04|137.04|139.45|137.45|139.45|137.45|139.04|137.04|0
1642019020000|2022-01-12 20:23:40|139.31|137.31|139.71|137.71|139.71|137.71|139.31|137.31|0
1642019030000|2022-01-12 20:23:50|139.85|137.85|139.71|137.71|139.85|137.85|139.71|137.71|0
1642019040000|2022-01-12 20:24:00|139.58|137.58|139.85|137.85|139.85|137.85|139.58|137.58|0
1642019050000|2022-01-12 20:24:10|139.71|137.71|139.71|137.71|139.71|137.71|139.58|137.58|0
1642019060000|2022-01-12 20:24:20|139.85|137.85|140.12|138.12|140.12|138.12|139.85|137.85|0
1642019070000|2022-01-12 20:24:30|140.25|138.25|139.98|137.98|140.25|138.25|139.98|137.98|0
1642019080000|2022-01-12 20:24:40|140.12|138.12|139.98|137.98|140.12|138.12|139.98|137.98|0
1642019090000|2022-01-12 20:24:50|140.12|138.12|139.98|137.98|140.12|138.12|139.98|137.98|0
1642019100000|2022-01-12 20:25:00|140.12|138.12|140.25|138.25|140.25|138.25|139.98|137.98|0
1642019110000|2022-01-12 20:25:10|140.39|138.39|141.06|139.06|141.06|139.06|140.39|138.39|0
1642019120000|2022-01-12 20:25:20|141.33|139.33|141.6|139.6|141.6|139.6|141.33|139.33|0
1642019130000|2022-01-12 20:25:30|141.87|139.87|141.33|139.33|141.87|139.87|141.33|139.33|0
1642019140000|2022-01-12 20:25:40|140.92|138.92|140.79|138.79|140.92|138.92|140.65|138.65|0
1642019150000|2022-01-12 20:25:50|140.65|138.65|140.65|138.65|140.65|138.65|140.65|138.65|0
1642019160000|2022-01-12 20:26:00|140.52|138.52|140.25|138.25|140.52|138.52|140.25|138.25|0
1642019170000|2022-01-12 20:26:10|140.12|138.12|139.71|137.71|140.12|138.12|139.71|137.71|0
1642019180000|2022-01-12 20:26:20|139.85|137.85|139.98|137.98|139.98|137.98|139.71|137.71|0
1642019190000|2022-01-12 20:26:30|139.85|137.85|140.12|138.12|140.12|138.12|139.85|137.85|0
1642019200000|2022-01-12 20:26:40|139.98|137.98|139.98|137.98|139.98|137.98|139.98|137.98|0
1642019220000|2022-01-12 20:27:00|140.25|138.25|139.98|137.98|140.25|138.25|139.98|137.98|0
1642019230000|2022-01-12 20:27:10|140.25|138.25|140.25|138.25|140.38|138.38|140.25|138.25|0
1642019240000|2022-01-12 20:27:20|140.12|138.12|139.98|137.98|140.12|138.12|139.85|137.85|0
1642019250000|2022-01-12 20:27:30|140.12|138.12|140.12|138.12|140.25|138.25|140.12|138.12|0
1642019260000|2022-01-12 20:27:40|139.98|137.98|140.25|138.25|140.25|138.25|139.98|137.98|0
1642019270000|2022-01-12 20:27:50|140.12|138.12|139.85|137.85|140.12|138.12|139.85|137.85|0
1642019280000|2022-01-12 20:28:00|139.98|137.98|140.25|138.25|140.25|138.25|139.98|137.98|0
1642019290000|2022-01-12 20:28:10|140.52|138.52|140.79|138.79|140.79|138.79|140.52|138.52|0
1642019300000|2022-01-12 20:28:20|140.92|138.92|140.65|138.65|140.92|138.92|140.65|138.65|0
1642019310000|2022-01-12 20:28:30|140.45|138.45|140.38|138.38|140.45|138.45|140.38|138.38|0
1642019320000|2022-01-12 20:28:40|140.25|138.25|140.11|138.11|140.25|138.25|140.11|138.11|0
1642019330000|2022-01-12 20:28:50|139.98|137.98|140.52|138.52|140.52|138.52|139.98|137.98|0
1642019340000|2022-01-12 20:29:00|140.25|138.25|140.38|138.38|140.38|138.38|140.11|138.11|0
1642019350000|2022-01-12 20:29:10|140.52|138.52|140.52|138.52|140.52|138.52|140.52|138.52|0
1642019360000|2022-01-12 20:29:20|140.25|138.25|140.38|138.38|140.38|138.38|140.25|138.25|0
1642019370000|2022-01-12 20:29:30|140.25|138.25|139.98|137.98|140.25|138.25|139.98|137.98|0
1642019380000|2022-01-12 20:29:40|140.18|138.18|139.98|137.98|140.18|138.18|139.98|137.98|0
1642019390000|2022-01-12 20:29:50|139.85|137.85|139.71|137.71|139.85|137.85|139.58|137.58|0
1642019400000|2022-01-12 20:30:00|140.11|138.11|140.25|138.25|140.25|138.25|140.11|138.11|0
1642019410000|2022-01-12 20:30:10|140.38|138.38|140.38|138.38|140.38|138.38|140.38|138.38|0
1642019420000|2022-01-12 20:30:20|140.52|138.52|140.25|138.25|140.52|138.52|140.25|138.25|0
1642019430000|2022-01-12 20:30:30|140.38|138.38|139.98|137.98|140.38|138.38|139.84|137.84|0
1642019450000|2022-01-12 20:30:50|139.84|137.84|139.71|137.71|139.84|137.84|139.71|137.71|0
1642019460000|2022-01-12 20:31:00|139.84|137.84|139.71|137.71|139.84|137.84|139.71|137.71|0
1642019470000|2022-01-12 20:31:10|139.17|137.17|139.17|137.17|139.17|137.17|139.04|137.04|0
1642019480000|2022-01-12 20:31:20|139.31|137.31|139.04|137.04|139.31|137.31|139.04|137.04|0
1642019490000|2022-01-12 20:31:30|139.17|137.17|139.04|137.04|139.17|137.17|139.04|137.04|0
1642019500000|2022-01-12 20:31:40|139.17|137.17|139.17|137.17|139.17|137.17|139.17|137.17|0
1642019510000|2022-01-12 20:31:50|139.31|137.31|139.17|137.17|139.31|137.31|139.04|137.04|0
1642019520000|2022-01-12 20:32:00|139.31|137.31|139.58|137.58|139.58|137.58|139.31|137.31|0
1642019530000|2022-01-12 20:32:10|139.71|137.71|139.58|137.58|139.71|137.71|139.58|137.58|0
1642019540000|2022-01-12 20:32:20|139.71|137.71|139.44|137.44|139.71|137.71|139.44|137.44|0
1642019550000|2022-01-12 20:32:30|139.57|137.57|139.57|137.57|139.57|137.57|139.57|137.57|0
1642019560000|2022-01-12 20:32:40|139.71|137.71|139.84|137.84|139.84|137.84|139.57|137.57|0
1642019570000|2022-01-12 20:32:50|139.71|137.71|138.79|136.79|139.71|137.71|138.79|136.79|0
1642019580000|2022-01-12 20:33:00|138.65|136.65|138.38|136.38|138.65|136.65|138.38|136.38|0
1642019590000|2022-01-12 20:33:10|138.52|136.52|138.52|136.52|138.52|136.52|138.38|136.38|0
1642019600000|2022-01-12 20:33:20|138.38|136.38|137.85|135.85|138.38|136.38|137.85|135.85|0
1642019610000|2022-01-12 20:33:30|137.71|135.71|138.12|136.12|138.12|136.12|137.71|135.71|0
1642019620000|2022-01-12 20:33:40|138.25|136.25|139.05|137.05|139.05|137.05|138.25|136.25|0
1642019630000|2022-01-12 20:33:50|138.92|136.92|139.59|137.59|139.59|137.59|138.92|136.92|0
1642019640000|2022-01-12 20:34:00|139.73|137.73|139.32|137.32|139.73|137.73|139.32|137.32|0
1642019650000|2022-01-12 20:34:10|139.59|137.59|139.46|137.46|139.59|137.59|139.46|137.46|0
1642019660000|2022-01-12 20:34:20|139.32|137.32|139.05|137.05|139.32|137.32|139.05|137.05|0
1642019670000|2022-01-12 20:34:30|139.32|137.32|139.46|137.46|139.73|137.73|139.32|137.32|0
1642019680000|2022-01-12 20:34:40|139.59|137.59|140|138|140.13|138.13|139.59|137.59|0
1642019690000|2022-01-12 20:34:50|139.86|137.86|139.86|137.86|139.86|137.86|139.86|137.86|0
1642019700000|2022-01-12 20:35:00|140|138|140|138|140|138|139.86|137.86|0
1642019710000|2022-01-12 20:35:10|140.13|138.13|140.4|138.4|140.4|138.4|140|138|0
1642019720000|2022-01-12 20:35:20|140.13|138.13|139.73|137.73|140.13|138.13|139.73|137.73|0
1642019730000|2022-01-12 20:35:30|139.19|137.19|138.92|136.92|139.19|137.19|138.92|136.92|0
1642019740000|2022-01-12 20:35:40|138.78|136.78|138.92|136.92|138.99|136.99|138.78|136.78|0
1642019750000|2022-01-12 20:35:50|138.78|136.78|139.19|137.19|139.19|137.19|138.78|136.78|0
1642019760000|2022-01-12 20:36:00|139.32|137.32|139.46|137.46|139.46|137.46|139.32|137.32|0
1642019770000|2022-01-12 20:36:10|139.59|137.59|139.46|137.46|139.59|137.59|139.46|137.46|0
1642019780000|2022-01-12 20:36:20|139.59|137.59|139.32|137.32|139.59|137.59|139.32|137.32|0
1642019790000|2022-01-12 20:36:30|139.46|137.46|139.46|137.46|139.46|137.46|139.32|137.32|0
1642019800000|2022-01-12 20:36:40|139.59|137.59|139.46|137.46|139.59|137.59|139.46|137.46|0
1642019810000|2022-01-12 20:36:50|139.32|137.32|139.46|137.46|139.46|137.46|139.32|137.32|0
1642019820000|2022-01-12 20:37:00|139.32|137.32|139.73|137.73|139.73|137.73|139.32|137.32|0
1642019830000|2022-01-12 20:37:10|139.86|137.86|140.27|138.27|140.4|138.4|139.86|137.86|0
1642019840000|2022-01-12 20:37:20|140.4|138.4|140.67|138.67|140.67|138.67|140.13|138.13|0
1642019850000|2022-01-12 20:37:30|140.54|138.54|139.99|137.99|140.54|138.54|139.99|137.99|0
1642019860000|2022-01-12 20:37:40|139.93|137.93|140.26|138.26|140.26|138.26|139.93|137.93|0
1642019870000|2022-01-12 20:37:50|140.13|138.13|139.99|137.99|140.13|138.13|139.86|137.86|0
1642019880000|2022-01-12 20:38:00|140.26|138.26|140.13|138.13|140.26|138.26|139.99|137.99|0
1642019890000|2022-01-12 20:38:10|139.86|137.86|139.99|137.99|139.99|137.99|139.86|137.86|0
1642019900000|2022-01-12 20:38:20|140.13|138.13|140.13|138.13|140.4|138.4|140.13|138.13|0
1642019910000|2022-01-12 20:38:30|139.99|137.99|140.13|138.13|140.13|138.13|139.99|137.99|0
1642019920000|2022-01-12 20:38:40|139.99|137.99|140.13|138.13|140.13|138.13|139.99|137.99|0
1642019930000|2022-01-12 20:38:50|140.26|138.26|140.67|138.67|140.67|138.67|140.26|138.26|0
1642019940000|2022-01-12 20:39:00|140.53|138.53|140.53|138.53|140.67|138.67|140.53|138.53|0
1642019950000|2022-01-12 20:39:10|140.4|138.4|140.81|138.81|140.94|138.94|140.13|138.13|0
1642019960000|2022-01-12 20:39:20|140.4|138.4|140.13|138.13|140.4|138.4|140.13|138.13|0
1642019970000|2022-01-12 20:39:30|139.99|137.99|140.4|138.4|140.4|138.4|139.99|137.99|0
1642019980000|2022-01-12 20:39:40|140.13|138.13|140.26|138.26|140.26|138.26|140.13|138.13|0
1642019990000|2022-01-12 20:39:50|140.4|138.4|140.53|138.53|140.53|138.53|140.26|138.26|0
1642020000000|2022-01-12 20:40:00|140.4|138.4|140.26|138.26|140.4|138.4|140.26|138.26|0
1642020010000|2022-01-12 20:40:10|139.99|137.99|140.26|138.26|140.26|138.26|139.99|137.99|0
1642020020000|2022-01-12 20:40:20|140.13|138.13|139.45|137.45|140.13|138.13|139.45|137.45|0
1642020030000|2022-01-12 20:40:30|139.59|137.59|139.59|137.59|139.72|137.72|139.59|137.59|0
1642020040000|2022-01-12 20:40:40|139.72|137.72|140.26|138.26|140.26|138.26|139.72|137.72|0
1642020050000|2022-01-12 20:40:50|140.4|138.4|140.4|138.4|140.6|138.6|140.4|138.4|0
1642020060000|2022-01-12 20:41:00|140.26|138.26|140.67|138.67|140.67|138.67|140.13|138.13|0
1642020070000|2022-01-12 20:41:10|140.53|138.53|140.26|138.26|140.53|138.53|140.26|138.26|0
1642020080000|2022-01-12 20:41:20|140.2|138.2|140.26|138.26|140.26|138.26|140.13|138.13|0
1642020090000|2022-01-12 20:41:30|140.4|138.4|140.67|138.67|140.67|138.67|140.4|138.4|0
1642020100000|2022-01-12 20:41:40|140.8|138.8|140.53|138.53|140.8|138.8|140.4|138.4|0
1642020110000|2022-01-12 20:41:50|140.4|138.4|139.72|137.72|140.53|138.53|139.72|137.72|0
1642020120000|2022-01-12 20:42:00|139.86|137.86|139.45|137.45|139.86|137.86|139.45|137.45|0
1642020130000|2022-01-12 20:42:10|139.59|137.59|139.45|137.45|139.72|137.72|139.45|137.45|0
1642020140000|2022-01-12 20:42:20|139.72|137.72|139.86|137.86|139.86|137.86|139.72|137.72|0
1642020150000|2022-01-12 20:42:30|139.72|137.72|139.59|137.59|139.72|137.72|139.59|137.59|0
1642020160000|2022-01-12 20:42:40|139.72|137.72|139.72|137.72|139.86|137.86|139.72|137.72|0
1642020170000|2022-01-12 20:42:50|139.99|137.99|140.13|138.13|140.26|138.26|139.99|137.99|0
1642020180000|2022-01-12 20:43:00|139.99|137.99|139.86|137.86|140.13|138.13|139.86|137.86|0
1642020190000|2022-01-12 20:43:10|139.72|137.72|139.59|137.59|139.72|137.72|139.59|137.59|0
1642020200000|2022-01-12 20:43:20|139.45|137.45|139.32|137.32|139.45|137.45|139.18|137.18|0
1642020210000|2022-01-12 20:43:30|139.45|137.45|139.18|137.18|139.45|137.45|139.18|137.18|0
1642020220000|2022-01-12 20:43:40|139.05|137.05|138.91|136.91|139.05|137.05|138.91|136.91|0
1642020230000|2022-01-12 20:43:50|138.78|136.78|138.78|136.78|138.91|136.91|138.78|136.78|0
1642020240000|2022-01-12 20:44:00|139.05|137.05|138.64|136.64|139.18|137.18|138.64|136.64|0
1642020250000|2022-01-12 20:44:10|138.38|136.38|137.17|135.17|138.38|136.38|137.17|135.17|0
1642020260000|2022-01-12 20:44:20|137.31|135.31|137.44|135.44|137.57|135.57|137.31|135.31|0
1642020270000|2022-01-12 20:44:30|137.71|135.71|137.97|135.97|137.97|135.97|137.71|135.71|0
1642020280000|2022-01-12 20:44:40|137.71|135.71|137.31|135.31|137.71|135.71|137.31|135.31|0
1642020290000|2022-01-12 20:44:50|137.17|135.17|137.44|135.44|137.44|135.44|137.17|135.17|0
1642020300000|2022-01-12 20:45:00|137.31|135.31|137.31|135.31|137.57|135.57|137.31|135.31|0
1642020310000|2022-01-12 20:45:10|137.17|135.17|136.51|134.51|137.17|135.17|136.51|134.51|0
1642020320000|2022-01-12 20:45:20|136.38|134.38|136.38|134.38|136.51|134.51|136.38|134.38|0
1642020330000|2022-01-12 20:45:30|135.71|133.71|135.45|133.45|135.98|133.98|135.45|133.45|0
1642020340000|2022-01-12 20:45:40|135.58|133.58|135.45|133.45|135.71|133.71|135.45|133.45|0
1642020350000|2022-01-12 20:45:50|135.18|133.18|135.05|133.05|135.18|133.18|135.05|133.05|0
1642020360000|2022-01-12 20:46:00|134.92|132.92|135.18|133.18|135.18|133.18|134.92|132.92|0
1642020370000|2022-01-12 20:46:10|135.05|133.05|135.45|133.45|135.45|133.45|135.05|133.05|0
1642020380000|2022-01-12 20:46:20|135.84|133.84|135.58|133.58|135.84|133.84|135.58|133.58|0
1642020390000|2022-01-12 20:46:30|135.84|133.84|135.71|133.71|135.84|133.84|135.58|133.58|0
1642020400000|2022-01-12 20:46:40|135.58|133.58|135.98|133.98|135.98|133.98|135.58|133.58|0
1642020410000|2022-01-12 20:46:50|136.11|134.11|136.77|134.77|136.77|134.77|136.11|134.11|0
1642020420000|2022-01-12 20:47:00|136.64|134.64|137.71|135.71|137.71|135.71|136.64|134.64|0
1642020430000|2022-01-12 20:47:10|137.44|135.44|137.44|135.44|137.44|135.44|137.44|135.44|0
1642020440000|2022-01-12 20:47:20|137.31|135.31|137.31|135.31|137.31|135.31|137.17|135.17|0
1642020450000|2022-01-12 20:47:30|137.17|135.17|136.77|134.77|137.17|135.17|136.77|134.77|0
1642020460000|2022-01-12 20:47:40|136.64|134.64|136.24|134.24|136.64|134.64|136.24|134.24|0
1642020470000|2022-01-12 20:47:50|136.37|134.37|136.51|134.51|136.51|134.51|136.24|134.24|0
1642020480000|2022-01-12 20:48:00|136.64|134.64|137.24|135.24|137.44|135.44|136.64|134.64|0
1642020490000|2022-01-12 20:48:10|137.04|135.04|136.37|134.37|137.04|135.04|136.37|134.37|0
1642020500000|2022-01-12 20:48:20|136.51|134.51|136.51|134.51|136.64|134.64|136.51|134.51|0
1642020510000|2022-01-12 20:48:30|136.64|134.64|137.44|135.44|137.57|135.57|136.64|134.64|0
1642020520000|2022-01-12 20:48:40|137.17|135.17|136.64|134.64|137.3|135.3|136.64|134.64|0
1642020530000|2022-01-12 20:48:50|135.06|133.06|134.53|132.53|135.06|133.06|134.53|132.53|0
1642020540000|2022-01-12 20:49:00|134.66|132.66|134.93|132.93|134.93|132.93|134.66|132.66|0
1642020550000|2022-01-12 20:49:10|135.06|133.06|135.33|133.33|135.33|133.33|135.06|133.06|0
1642020560000|2022-01-12 20:49:20|135.06|133.06|134.53|132.53|135.06|133.06|134.53|132.53|0
1642020570000|2022-01-12 20:49:30|134.66|132.66|134.66|132.66|134.93|132.93|134.66|132.66|0
1642020580000|2022-01-12 20:49:40|134.79|132.79|135.06|133.06|135.06|133.06|134.66|132.66|0
1642020590000|2022-01-12 20:49:50|135.19|133.19|135.32|133.32|135.46|133.46|135.06|133.06|0
1642020600000|2022-01-12 20:50:00|135.19|133.19|134.79|132.79|135.19|133.19|134.79|132.79|0
1642020610000|2022-01-12 20:50:10|134.66|132.66|135.32|133.32|135.32|133.32|134.53|132.53|0
1642020620000|2022-01-12 20:50:20|134.92|132.92|134.53|132.53|134.92|132.92|134.53|132.53|0
1642020630000|2022-01-12 20:50:30|133.86|131.86|133.33|131.33|133.86|131.86|133.33|131.33|0
1642020640000|2022-01-12 20:50:40|133.47|131.47|134|132|134|132|133.47|131.47|0
1642020650000|2022-01-12 20:50:50|133.6|131.6|132.81|130.81|133.6|131.6|132.81|130.81|0
1642020660000|2022-01-12 20:51:00|133.07|131.07|132.54|130.54|133.07|131.07|132.54|130.54|0
1642020670000|2022-01-12 20:51:10|132.68|130.68|133.07|131.07|133.07|131.07|132.68|130.68|0
1642020680000|2022-01-12 20:51:20|133.2|131.2|133.47|131.47|133.47|131.47|133.2|131.2|0
1642020690000|2022-01-12 20:51:30|133.33|131.33|132.41|130.41|133.33|131.33|132.41|130.41|0
1642020700000|2022-01-12 20:51:40|132.28|130.28|132.28|130.28|132.54|130.54|132.28|130.28|0
1642020710000|2022-01-12 20:51:50|132.41|130.41|132.54|130.54|132.54|130.54|132.41|130.41|0
1642020720000|2022-01-12 20:52:00|132.81|130.81|133.73|131.73|133.73|131.73|132.81|130.81|0
1642020730000|2022-01-12 20:52:10|133.47|131.47|132.94|130.94|133.73|131.73|132.94|130.94|0
1642020740000|2022-01-12 20:52:20|133.07|131.07|132.94|130.94|133.07|131.07|132.67|130.67|0
1642020750000|2022-01-12 20:52:30|132.81|130.81|132.54|130.54|132.94|130.94|132.54|130.54|0
1642020760000|2022-01-12 20:52:40|132.41|130.41|132.28|130.28|132.41|130.41|132.28|130.28|0
1642020770000|2022-01-12 20:52:50|132.54|130.54|132.67|130.67|132.67|130.67|132.41|130.41|0
1642020780000|2022-01-12 20:53:00|132.54|130.54|132.41|130.41|132.54|130.54|132.41|130.41|0
1642020790000|2022-01-12 20:53:10|132.28|130.28|132.15|130.15|132.28|130.28|131.89|129.89|0
1642020800000|2022-01-12 20:53:20|132.02|130.02|132.28|130.28|132.28|130.28|132.02|130.02|0
1642020810000|2022-01-12 20:53:30|132.15|130.15|131.89|129.89|132.15|130.15|131.89|129.89|0
1642020820000|2022-01-12 20:53:40|131.62|129.62|131.62|129.62|132.02|130.02|131.62|129.62|0
1642020830000|2022-01-12 20:53:50|132.02|130.02|131.76|129.76|132.02|130.02|131.76|129.76|0
1642020840000|2022-01-12 20:54:00|131.36|129.36|132.15|130.15|132.15|130.15|131.36|129.36|0
1642020850000|2022-01-12 20:54:10|132.02|130.02|132.54|130.54|132.54|130.54|132.02|130.02|0
1642020860000|2022-01-12 20:54:20|132.67|130.67|132.94|130.94|132.94|130.94|132.67|130.67|0
1642020870000|2022-01-12 20:54:30|133.33|131.33|133.07|131.07|133.33|131.33|132.94|130.94|0
1642020880000|2022-01-12 20:54:40|133.2|131.2|132.8|130.8|133.2|131.2|132.8|130.8|0
1642020890000|2022-01-12 20:54:50|133.2|131.2|132.54|130.54|133.2|131.2|132.54|130.54|0
1642020900000|2022-01-12 20:55:00|132.8|130.8|132.02|130.02|132.8|130.8|132.02|130.02|0
1642020910000|2022-01-12 20:55:10|131.89|129.89|132.02|130.02|132.02|130.02|131.89|129.89|0
1642020920000|2022-01-12 20:55:20|132.28|130.28|132.28|130.28|132.28|130.28|132.15|130.15|0
1642020930000|2022-01-12 20:55:30|132.41|130.41|132.8|130.8|132.8|130.8|132.41|130.41|0
1642020940000|2022-01-12 20:55:40|133.2|131.2|133.33|131.33|133.33|131.33|133.07|131.07|0
1642020950000|2022-01-12 20:55:50|133.2|131.2|133.33|131.33|133.33|131.33|133.2|131.2|0
1642020960000|2022-01-12 20:56:00|133.2|131.2|133.2|131.2|133.33|131.33|133.2|131.2|0
1642020970000|2022-01-12 20:56:10|133.07|131.07|133.33|131.33|133.33|131.33|133.07|131.07|0
1642020980000|2022-01-12 20:56:20|133.2|131.2|133.33|131.33|133.33|131.33|133.2|131.2|0
1642020990000|2022-01-12 20:56:30|133.46|131.46|133.2|131.2|133.46|131.46|133.2|131.2|0
1642021000000|2022-01-12 20:56:40|133.33|131.33|133.6|131.6|133.73|131.73|133.33|131.33|0
1642021010000|2022-01-12 20:56:50|133.46|131.46|133.6|131.6|133.6|131.6|133.46|131.46|0
1642021020000|2022-01-12 20:57:00|133.73|131.73|134.12|132.12|134.12|132.12|133.73|131.73|0
1642021030000|2022-01-12 20:57:10|134.26|132.26|134.39|132.39|134.39|132.39|134.12|132.12|0
1642021040000|2022-01-12 20:57:20|134.26|132.26|134.39|132.39|134.39|132.39|134.26|132.26|0
1642021050000|2022-01-12 20:57:30|134.26|132.26|134.52|132.52|134.79|132.79|134.26|132.26|0
1642021060000|2022-01-12 20:57:40|134.26|132.26|133.99|131.99|134.26|132.26|133.99|131.99|0
1642021070000|2022-01-12 20:57:50|133.86|131.86|133.86|131.86|133.86|131.86|133.73|131.73|0
1642021080000|2022-01-12 20:58:00|133.99|131.99|134.12|132.12|134.12|132.12|133.86|131.86|0
1642021090000|2022-01-12 20:58:10|134.26|132.26|134.52|132.52|134.65|132.65|134.26|132.26|0
1642021100000|2022-01-12 20:58:20|134.39|132.39|134.12|132.12|134.39|132.39|134.12|132.12|0
1642021110000|2022-01-12 20:58:30|133.99|131.99|133.86|131.86|134.12|132.12|133.86|131.86|0
1642021120000|2022-01-12 20:58:40|133.99|131.99|133.99|131.99|133.99|131.99|133.86|131.86|0
1642021130000|2022-01-12 20:58:50|134.12|132.12|134.12|132.12|134.26|132.26|133.99|131.99|0
1642021140000|2022-01-12 20:59:00|134.26|132.26|135.32|133.32|135.45|133.45|134.26|132.26|0
1642021150000|2022-01-12 20:59:10|135.45|133.45|135.72|133.72|135.85|133.85|135.45|133.45|0
1642021160000|2022-01-12 20:59:20|135.99|133.99|135.85|133.85|135.99|133.99|135.85|133.85|0
1642021180000|2022-01-12 20:59:40|135.19|133.19|136.25|134.25|136.25|134.25|135.19|133.19|0
1642021190000|2022-01-12 20:59:50|136.39|134.39|134.26|132.26|136.39|134.39|134.26|132.26|0
1642021200000|2022-01-12 21:00:00|133.99|131.99|133.99|131.99|133.99|131.99|133.99|131.99|0
1642021210000|2022-01-12 21:00:10|133.33|131.33|133.59|131.59|133.59|131.59|133.33|131.33|0
1642021220000|2022-01-12 21:00:20|133.46|131.46|133.46|131.46|133.73|131.73|133.46|131.46|0
1642021230000|2022-01-12 21:00:30|133.33|131.33|133.06|131.06|133.33|131.33|133.06|131.06|0
1642021240000|2022-01-12 21:00:40|132.93|130.93|132.67|130.67|132.93|130.93|132.41|130.41|0
1642021250000|2022-01-12 21:00:50|133.49|131.49|133.88|131.88|133.88|131.88|133.49|131.49|0
1642021260000|2022-01-12 21:01:00|133.62|131.62|133.88|131.88|133.88|131.88|133.62|131.62|0
1642021270000|2022-01-12 21:01:10|133.75|131.75|133.62|131.62|133.75|131.75|133.49|131.49|0
1642021280000|2022-01-12 21:01:20|133.75|131.75|133.75|131.75|133.88|131.88|133.75|131.75|0
1642021290000|2022-01-12 21:01:30|133.88|131.88|134.01|132.01|134.01|132.01|133.88|131.88|0
1642021300000|2022-01-12 21:01:40|133.88|131.88|133.62|131.62|133.88|131.88|133.62|131.62|0
1642021310000|2022-01-12 21:01:50|133.75|131.75|133.88|131.88|133.88|131.88|133.75|131.75|0
1642021320000|2022-01-12 21:02:00|133.75|131.75|133.75|131.75|133.75|131.75|133.75|131.75|0
1642021330000|2022-01-12 21:02:10|133.88|131.88|133.75|131.75|133.88|131.88|133.75|131.75|0
1642021340000|2022-01-12 21:02:20|133.88|131.88|133.88|131.88|133.88|131.88|133.75|131.75|0
1642021350000|2022-01-12 21:02:30|133.75|131.75|133.75|131.75|133.75|131.75|133.75|131.75|0
1642021360000|2022-01-12 21:02:40|133.88|131.88|134.01|132.01|134.01|132.01|133.88|131.88|0
1642021380000|2022-01-12 21:03:00|134.14|132.14|134.01|132.01|134.14|132.14|134.01|132.01|0
1642021390000|2022-01-12 21:03:10|133.88|131.88|133.75|131.75|133.88|131.88|133.75|131.75|0
1642021400000|2022-01-12 21:03:20|134.01|132.01|134.14|132.14|134.28|132.28|134.01|132.01|0
1642021410000|2022-01-12 21:03:30|134.28|132.28|134.28|132.28|134.28|132.28|134.28|132.28|0
1642021420000|2022-01-12 21:03:40|134.41|132.41|134.14|132.14|134.41|132.41|134.14|132.14|0
1642021430000|2022-01-12 21:03:50|134.28|132.28|134.14|132.14|134.28|132.28|134.01|132.01|0
1642021450000|2022-01-12 21:04:10|134.01|132.01|133.88|131.88|134.01|132.01|133.88|131.88|0
1642021460000|2022-01-12 21:04:20|134.01|132.01|134.14|132.14|134.14|132.14|134.01|132.01|0
1642021470000|2022-01-12 21:04:30|134.01|132.01|134.01|132.01|134.01|132.01|134.01|132.01|0
1642021480000|2022-01-12 21:04:40|134.08|132.08|134.14|132.14|134.14|132.14|134.08|132.08|0
1642021490000|2022-01-12 21:04:50|134.28|132.28|134.28|132.28|134.28|132.28|134.28|132.28|0
1642021500000|2022-01-12 21:05:00|134.14|132.14|133.88|131.88|134.14|132.14|133.88|131.88|0
1642021510000|2022-01-12 21:05:10|134.01|132.01|134.01|132.01|134.01|132.01|133.88|131.88|0
1642021520000|2022-01-12 21:05:20|133.95|131.95|133.88|131.88|133.95|131.95|133.88|131.88|0
1642021530000|2022-01-12 21:05:30|133.75|131.75|133.88|131.88|133.88|131.88|133.75|131.75|0
1642021540000|2022-01-12 21:05:40|133.75|131.75|133.75|131.75|133.75|131.75|133.75|131.75|0
1642021550000|2022-01-12 21:05:50|133.62|131.62|133.75|131.75|133.75|131.75|133.62|131.62|0
1642021560000|2022-01-12 21:06:00|133.88|131.88|133.48|131.48|133.88|131.88|133.48|131.48|0
1642021570000|2022-01-12 21:06:10|133.35|131.35|133.29|131.29|133.35|131.35|133.22|131.22|0
1642021580000|2022-01-12 21:06:20|133.35|131.35|133.48|131.48|133.48|131.48|133.35|131.35|0
1642021590000|2022-01-12 21:06:30|133.35|131.35|133.35|131.35|133.48|131.48|133.35|131.35|0
1642021600000|2022-01-12 21:06:40|133.48|131.48|133.62|131.62|133.62|131.62|133.48|131.48|0
1642021610000|2022-01-12 21:06:50|133.48|131.48|133.62|131.62|133.75|131.75|133.48|131.48|0
1642021620000|2022-01-12 21:07:00|133.48|131.48|133.48|131.48|133.48|131.48|133.48|131.48|0
1642021640000|2022-01-12 21:07:20|133.35|131.35|133.35|131.35|133.35|131.35|133.35|131.35|0
1642021650000|2022-01-12 21:07:30|133.22|131.22|133.22|131.22|133.22|131.22|133.22|131.22|0
1642021660000|2022-01-12 21:07:40|133.48|131.48|133.35|131.35|133.48|131.48|133.35|131.35|0
1642021670000|2022-01-12 21:07:50|133.48|131.48|133.35|131.35|133.48|131.48|133.35|131.35|0
1642021680000|2022-01-12 21:08:00|133.48|131.48|133.35|131.35|133.48|131.48|133.35|131.35|0
1642021690000|2022-01-12 21:08:10|133.48|131.48|133.35|131.35|133.61|131.61|133.35|131.35|0
1642021700000|2022-01-12 21:08:20|133.48|131.48|133.48|131.48|133.48|131.48|133.35|131.35|0
1642021750000|2022-01-12 21:09:10|133.35|131.35|133.35|131.35|133.35|131.35|133.35|131.35|0
1642021770000|2022-01-12 21:09:30|133.22|131.22|133.22|131.22|133.22|131.22|133.22|131.22|0
1642021780000|2022-01-12 21:09:40|133.35|131.35|133.22|131.22|133.35|131.35|133.22|131.22|0
1642021800000|2022-01-12 21:10:00|133.35|131.35|133.35|131.35|133.35|131.35|133.35|131.35|0
1642021830000|2022-01-12 21:10:30|133.29|131.29|133.35|131.35|133.35|131.35|133.29|131.29|0
1642021850000|2022-01-12 21:10:50|133.48|131.48|133.35|131.35|133.48|131.48|133.22|131.22|0
1642021870000|2022-01-12 21:11:10|133.48|131.48|133.09|131.09|133.48|131.48|133.09|131.09|0
1642021880000|2022-01-12 21:11:20|133.22|131.22|133.09|131.09|133.22|131.22|133.09|131.09|0
1642021890000|2022-01-12 21:11:30|133.16|131.16|133.09|131.09|133.16|131.16|133.09|131.09|0
1642021900000|2022-01-12 21:11:40|133.22|131.22|133.22|131.22|133.22|131.22|133.22|131.22|0
1642021930000|2022-01-12 21:12:10|133.35|131.35|133.22|131.22|133.35|131.35|133.22|131.22|0
1642021940000|2022-01-12 21:12:20|133.35|131.35|133.09|131.09|133.35|131.35|133.09|131.09|0
1642021960000|2022-01-12 21:12:40|132.96|130.96|132.96|130.96|132.96|130.96|132.96|130.96|0
1642021970000|2022-01-12 21:12:50|133.09|131.09|133.09|131.09|133.09|131.09|133.09|131.09|0
1642021980000|2022-01-12 21:13:00|133.22|131.22|133.35|131.35|133.35|131.35|133.22|131.22|0
1642021990000|2022-01-12 21:13:10|133.22|131.22|133.35|131.35|133.35|131.35|133.22|131.22|0
1642022010000|2022-01-12 21:13:30|133.48|131.48|133.48|131.48|133.48|131.48|133.48|131.48|0
1642022020000|2022-01-12 21:13:40|133.35|131.35|133.35|131.35|133.35|131.35|133.22|131.22|0
1642022030000|2022-01-12 21:13:50|133.22|131.22|133.22|131.22|133.22|131.22|133.22|131.22|0
1642022040000|2022-01-12 21:14:00|133.48|131.48|133.35|131.35|133.48|131.48|133.35|131.35|0
1642022050000|2022-01-12 21:14:10|133.22|131.22|133.09|131.09|133.22|131.22|133.09|131.09|0
1642022060000|2022-01-12 21:14:20|133.22|131.22|133.22|131.22|133.22|131.22|133.22|131.22|0
1642022070000|2022-01-12 21:14:30|133.35|131.35|133.48|131.48|133.48|131.48|133.35|131.35|0
1642022080000|2022-01-12 21:14:40|133.61|131.61|133.61|131.61|133.61|131.61|133.48|131.48|0
1642022090000|2022-01-12 21:14:50|133.48|131.48|133.61|131.61|133.61|131.61|133.48|131.48|0
1642022100000|2022-01-12 21:15:00|133.74|131.74|133.74|131.74|133.74|131.74|133.74|131.74|0
1642022130000|2022-01-12 21:15:30|133.91|131.31|133.91|131.31|133.91|131.31|133.91|131.31|0
1642022140000|2022-01-12 21:15:40|133.78|131.18|133.78|131.18|133.78|131.18|133.78|131.18|0
1642022150000|2022-01-12 21:15:50|133.85|131.25|133.91|131.31|133.91|131.31|133.85|131.25|0
1642022160000|2022-01-12 21:16:00|133.78|131.18|133.91|131.31|133.91|131.31|133.78|131.18|0
1642022170000|2022-01-12 21:16:10|133.65|131.05|133.65|131.05|133.65|131.05|133.65|131.05|0
1642022180000|2022-01-12 21:16:20|133.52|130.92|133.45|130.85|133.52|130.92|133.38|130.78|0
1642022190000|2022-01-12 21:16:30|133.52|130.92|133.38|130.78|133.52|130.92|133.38|130.78|0
1642022200000|2022-01-12 21:16:40|133.45|130.85|133.52|130.92|133.52|130.92|133.45|130.85|0
1642022230000|2022-01-12 21:17:10|133.38|130.78|133.38|130.78|133.38|130.78|133.38|130.78|0
1642022240000|2022-01-12 21:17:20|133.52|130.92|133.52|130.92|133.65|131.05|133.52|130.92|0
1642022250000|2022-01-12 21:17:30|133.51|130.91|133.51|130.91|133.51|130.91|133.51|130.91|0
1642022270000|2022-01-12 21:17:50|133.38|130.78|133.38|130.78|133.38|130.78|133.38|130.78|0
1642022280000|2022-01-12 21:18:00|133.51|130.91|133.51|130.91|133.51|130.91|133.51|130.91|0
1642022300000|2022-01-12 21:18:20|133.45|130.85|133.45|130.85|133.45|130.85|133.45|130.85|0
1642022310000|2022-01-12 21:18:30|133.51|130.91|133.51|130.91|133.51|130.91|133.51|130.91|0
1642022320000|2022-01-12 21:18:40|133.12|130.52|133.12|130.52|133.12|130.52|133.12|130.52|0
1642022340000|2022-01-12 21:19:00|132.99|130.39|132.99|130.39|132.99|130.39|132.99|130.39|0
1642022360000|2022-01-12 21:19:20|133.12|130.52|133.12|130.52|133.12|130.52|133.12|130.52|0
1642022390000|2022-01-12 21:19:50|132.99|130.39|132.99|130.39|132.99|130.39|132.99|130.39|0
1642022400000|2022-01-12 21:20:00|133.12|130.52|133.12|130.52|133.12|130.52|133.12|130.52|0
1642022430000|2022-01-12 21:20:30|133.25|130.65|133.25|130.65|133.25|130.65|133.25|130.65|0
1642022440000|2022-01-12 21:20:40|133.38|130.78|133.38|130.78|133.38|130.78|133.38|130.78|0
1642022490000|2022-01-12 21:21:30|133.51|130.91|133.51|130.91|133.51|130.91|133.51|130.91|0
1642022500000|2022-01-12 21:21:40|133.64|131.04|133.64|131.04|133.64|131.04|133.64|131.04|0
1642022550000|2022-01-12 21:22:30|133.91|131.31|133.91|131.31|133.91|131.31|133.91|131.31|0
1642022570000|2022-01-12 21:22:50|134.04|131.44|134.04|131.44|134.04|131.44|134.04|131.44|0
1642022580000|2022-01-12 21:23:00|133.91|131.31|133.91|131.31|133.91|131.31|133.91|131.31|0
1642022590000|2022-01-12 21:23:10|133.77|131.17|133.77|131.17|133.77|131.17|133.77|131.17|0
1642022620000|2022-01-12 21:23:40|133.64|131.04|133.77|131.17|133.77|131.17|133.64|131.04|0
1642022650000|2022-01-12 21:24:10|133.64|131.04|133.64|131.04|133.64|131.04|133.64|131.04|0
1642022660000|2022-01-12 21:24:20|133.51|130.91|133.51|130.91|133.51|130.91|133.51|130.91|0
1642022670000|2022-01-12 21:24:30|133.38|130.78|133.51|130.91|133.51|130.91|133.38|130.78|0
1642022680000|2022-01-12 21:24:40|133.38|130.78|133.38|130.78|133.38|130.78|133.38|130.78|0
1642022730000|2022-01-12 21:25:30|133.25|130.65|133.12|130.52|133.25|130.65|133.12|130.52|0
1642022750000|2022-01-12 21:25:50|133.25|130.65|133.25|130.65|133.25|130.65|133.25|130.65|0
1642022770000|2022-01-12 21:26:10|133.12|130.52|133.12|130.52|133.12|130.52|133.12|130.52|0
1642022820000|2022-01-12 21:27:00|133.18|130.58|133.25|130.65|133.25|130.65|133.18|130.58|0
1642022830000|2022-01-12 21:27:10|133.12|130.52|133.12|130.52|133.12|130.52|133.12|130.52|0
1642022840000|2022-01-12 21:27:20|133.25|130.65|133.38|130.78|133.38|130.78|133.25|130.65|0
1642022850000|2022-01-12 21:27:30|133.25|130.65|133.12|130.52|133.25|130.65|133.12|130.52|0
1642022860000|2022-01-12 21:27:40|133.38|130.78|133.38|130.78|133.38|130.78|133.38|130.78|0
1642022890000|2022-01-12 21:28:10|133.31|130.71|133.31|130.71|133.31|130.71|133.31|130.71|0
1642022900000|2022-01-12 21:28:20|133.38|130.78|133.38|130.78|133.38|130.78|133.38|130.78|0
1642022910000|2022-01-12 21:28:30|133.25|130.65|133.25|130.65|133.25|130.65|133.25|130.65|0
1642022930000|2022-01-12 21:28:50|133.31|130.71|133.38|130.78|133.38|130.78|133.31|130.71|0
1642022990000|2022-01-12 21:29:50|133.24|130.64|133.24|130.64|133.24|130.64|133.24|130.64|0
1642023000000|2022-01-12 21:30:00|133.38|130.78|133.38|130.78|133.38|130.78|133.38|130.78|0
1642023030000|2022-01-12 21:30:30|133.51|130.91|133.51|130.91|133.51|130.91|133.51|130.91|0
1642023050000|2022-01-12 21:30:50|133.64|131.04|133.9|131.3|133.9|131.3|133.64|131.04|0
1642023060000|2022-01-12 21:31:00|134.03|131.43|134.03|131.43|134.03|131.43|134.03|131.43|0
1642023100000|2022-01-12 21:31:40|133.9|131.3|133.9|131.3|133.9|131.3|133.9|131.3|0
1642023170000|2022-01-12 21:32:50|133.77|131.17|133.7|131.1|133.77|131.17|133.7|131.1|0
1642023180000|2022-01-12 21:33:00|133.77|131.17|133.64|131.04|133.77|131.17|133.64|131.04|0
1642023190000|2022-01-12 21:33:10|133.77|131.17|133.77|131.17|133.77|131.17|133.77|131.17|0
1642023200000|2022-01-12 21:33:20|133.9|131.3|133.9|131.3|133.9|131.3|133.9|131.3|0
1642023210000|2022-01-12 21:33:30|133.77|131.17|133.77|131.17|133.84|131.24|133.77|131.17|0
1642023220000|2022-01-12 21:33:40|133.9|131.3|133.9|131.3|133.9|131.3|133.77|131.17|0
1642023230000|2022-01-12 21:33:50|133.77|131.17|134.03|131.43|134.03|131.43|133.77|131.17|0
1642023250000|2022-01-12 21:34:10|134.16|131.56|134.16|131.56|134.16|131.56|134.16|131.56|0
1642023290000|2022-01-12 21:34:50|134.03|131.43|133.9|131.3|134.03|131.43|133.9|131.3|0
1642023300000|2022-01-12 21:35:00|134.03|131.43|134.03|131.43|134.03|131.43|134.03|131.43|0
1642023310000|2022-01-12 21:35:10|134.16|131.56|134.16|131.56|134.16|131.56|134.16|131.56|0
1642023320000|2022-01-12 21:35:20|134.1|131.5|134.16|131.56|134.29|131.69|134.1|131.5|0
1642023330000|2022-01-12 21:35:30|134.03|131.43|134.03|131.43|134.03|131.43|134.03|131.43|0
1642023360000|2022-01-12 21:36:00|134.16|131.56|134.16|131.56|134.16|131.56|134.16|131.56|0
1642023380000|2022-01-12 21:36:20|134.03|131.43|134.03|131.43|134.03|131.43|134.03|131.43|0
1642023410000|2022-01-12 21:36:50|134.29|131.69|134.29|131.69|134.29|131.69|134.29|131.69|0
1642023420000|2022-01-12 21:37:00|134.42|131.82|134.42|131.82|134.42|131.82|134.42|131.82|0
1642023440000|2022-01-12 21:37:20|134.29|131.69|134.42|131.82|134.42|131.82|134.29|131.69|0
1642023460000|2022-01-12 21:37:40|134.55|131.95|134.55|131.95|134.55|131.95|134.55|131.95|0
1642023480000|2022-01-12 21:38:00|134.69|132.09|134.69|132.09|134.69|132.09|134.69|132.09|0
1642023490000|2022-01-12 21:38:10|134.55|131.95|134.55|131.95|134.55|131.95|134.55|131.95|0
1642023500000|2022-01-12 21:38:20|134.42|131.82|134.42|131.82|134.42|131.82|134.42|131.82|0
1642023520000|2022-01-12 21:38:40|134.55|131.95|134.55|131.95|134.55|131.95|134.55|131.95|0
1642023530000|2022-01-12 21:38:50|134.42|131.82|134.42|131.82|134.42|131.82|134.42|131.82|0
1642023560000|2022-01-12 21:39:20|134.49|131.89|134.49|131.89|134.49|131.89|134.49|131.89|0
1642023570000|2022-01-12 21:39:30|134.55|131.95|134.55|131.95|134.55|131.95|134.55|131.95|0
1642023640000|2022-01-12 21:40:40|134.49|131.89|134.42|131.82|134.49|131.89|134.42|131.82|0
1642023650000|2022-01-12 21:40:50|134.55|131.95|134.68|132.08|134.68|132.08|134.55|131.95|0
1642023710000|2022-01-12 21:41:50|134.55|131.95|134.55|131.95|134.68|132.08|134.55|131.95|0
1642023760000|2022-01-12 21:42:40|134.68|132.08|134.55|131.95|134.68|132.08|134.55|131.95|0
1642023770000|2022-01-12 21:42:50|134.68|132.08|134.68|132.08|134.68|132.08|134.68|132.08|0
1642023900000|2022-01-12 21:45:00|134.55|131.95|134.55|131.95|134.55|131.95|134.55|131.95|0
1642023940000|2022-01-12 21:45:40|134.68|132.08|134.68|132.08|134.68|132.08|134.68|132.08|0
1642023950000|2022-01-12 21:45:50|134.62|132.02|134.68|132.08|134.68|132.08|134.55|131.95|0
1642024060000|2022-01-12 21:47:40|134.55|131.95|134.55|131.95|134.55|131.95|134.55|131.95|0
1642024120000|2022-01-12 21:48:40|134.68|132.08|134.68|132.08|134.68|132.08|134.68|132.08|0
1642024160000|2022-01-12 21:49:20|134.55|131.95|134.55|131.95|134.55|131.95|134.55|131.95|0
1642024200000|2022-01-12 21:50:00|134.42|131.82|134.41|131.81|134.42|131.82|134.41|131.81|0
1642024240000|2022-01-12 21:50:40|134.28|131.68|134.28|131.68|134.28|131.68|134.28|131.68|0
1642024280000|2022-01-12 21:51:20|134.41|131.81|134.28|131.68|134.41|131.81|134.28|131.68|0
1642024290000|2022-01-12 21:51:30|134.55|131.95|134.55|131.95|134.55|131.95|134.55|131.95|0
1642024310000|2022-01-12 21:51:50|134.61|132.01|134.61|132.01|134.61|132.01|134.61|132.01|0
1642024320000|2022-01-12 21:52:00|134.68|132.08|134.68|132.08|134.68|132.08|134.68|132.08|0
1642024400000|2022-01-12 21:53:20|134.54|131.94|134.68|132.08|134.68|132.08|134.54|131.94|0
1642024440000|2022-01-12 21:54:00|134.61|132.01|134.68|132.08|134.68|132.08|134.61|132.01|0
1642024510000|2022-01-12 21:55:10|134.81|132.21|134.94|132.34|134.94|132.34|134.81|132.21|0
1642024520000|2022-01-12 21:55:20|135.07|132.47|134.94|132.34|135.07|132.47|134.94|132.34|0
1642024530000|2022-01-12 21:55:30|134.81|132.21|134.81|132.21|134.81|132.21|134.81|132.21|0
1642024540000|2022-01-12 21:55:40|134.94|132.34|134.94|132.34|134.94|132.34|134.94|132.34|0
1642024550000|2022-01-12 21:55:50|135.07|132.47|135.07|132.47|135.07|132.47|135.07|132.47|0
1642024570000|2022-01-12 21:56:10|135.2|132.6|135.2|132.6|135.2|132.6|135.2|132.6|0
1642024580000|2022-01-12 21:56:20|135.34|132.74|135.47|132.87|135.47|132.87|135.34|132.74|0
1642024590000|2022-01-12 21:56:30|135.6|133|135.6|133|135.6|133|135.6|133|0
1642024600000|2022-01-12 21:56:40|135.54|132.94|135.54|132.94|135.54|132.94|135.54|132.94|0
1642024610000|2022-01-12 21:56:50|135.47|132.87|135.47|132.87|135.47|132.87|135.47|132.87|0
1642024620000|2022-01-12 21:57:00|135.34|132.74|135.34|132.74|135.34|132.74|135.34|132.74|0
1642024650000|2022-01-12 21:57:30|135.33|132.73|135.33|132.73|135.33|132.73|135.33|132.73|0
1642024660000|2022-01-12 21:57:40|135.47|132.87|135.33|132.73|135.47|132.87|135.33|132.73|0
1642024690000|2022-01-12 21:58:10|135.47|132.87|135.6|133|135.6|133|135.47|132.87|0
1642024700000|2022-01-12 21:58:20|135.73|133.13|135.73|133.13|135.73|133.13|135.73|133.13|0
1642024730000|2022-01-12 21:58:50|135.6|133|135.73|133.13|135.73|133.13|135.6|133|0
1642024740000|2022-01-12 21:59:00|135.86|133.26|135.86|133.26|135.93|133.33|135.86|133.26|0
1642024750000|2022-01-12 21:59:10|135.6|133|135.73|133.13|135.73|133.13|135.6|133|0
1642024760000|2022-01-12 21:59:20|135.86|133.26|135.86|133.26|135.86|133.26|135.73|133.13|0
1642024770000|2022-01-12 21:59:30|135.73|133.13|135.73|133.13|135.73|133.13|135.73|133.13|0
1642024780000|2022-01-12 21:59:40|135.6|133|135.6|133|135.6|133|135.6|133|0
1642024790000|2022-01-12 21:59:50|135.47|132.87|135.4|132.8|135.47|132.87|135.14|132.54|0
1642024800000|2022-01-12 22:00:00|135.45|132.85|135.39|132.79|135.49|132.89|135.39|132.79|0
1642024810000|2022-01-12 22:00:10|135.49|132.89|135.45|132.85|135.49|132.89|135.45|132.85|0
1642024830000|2022-01-12 22:00:30|135.55|132.95|135.55|132.95|135.55|132.95|135.55|132.95|0
1642024850000|2022-01-12 22:00:50|135.49|132.89|135.49|132.89|135.49|132.89|135.49|132.89|0
1642024860000|2022-01-12 22:01:00|135.39|132.79|135.39|132.79|135.39|132.79|135.39|132.79|0
1642024870000|2022-01-12 22:01:10|135.32|132.72|135.32|132.72|135.32|132.72|135.32|132.72|0
1642024880000|2022-01-12 22:01:20|135.26|132.66|135.41|132.81|135.41|132.81|135.26|132.66|0
1642024890000|2022-01-12 22:01:30|135.12|132.52|135.1|132.5|135.12|132.52|135.1|132.5|0
1642024900000|2022-01-12 22:01:40|135.3|132.7|135.55|132.95|135.55|132.95|135.3|132.7|0
1642024910000|2022-01-12 22:01:50|135.51|132.91|135.51|132.91|135.53|132.93|135.51|132.91|0
1642024980000|2022-01-12 22:03:00|135.49|132.89|135.49|132.89|135.49|132.89|135.49|132.89|0
1642024990000|2022-01-12 22:03:10|135.51|132.91|135.51|132.91|135.51|132.91|135.51|132.91|0
1642025010000|2022-01-12 22:03:30|135.49|132.89|135.49|132.89|135.49|132.89|135.49|132.89|0
1642025020000|2022-01-12 22:03:40|135.51|132.91|135.43|132.83|135.51|132.91|135.43|132.83|0
1642025050000|2022-01-12 22:04:10|135.56|132.96|135.56|132.96|135.56|132.96|135.56|132.96|0
1642025080000|2022-01-12 22:04:40|135.58|132.98|135.58|132.98|135.58|132.98|135.58|132.98|0
1642025100000|2022-01-12 22:05:00|135.53|132.93|135.53|132.93|135.53|132.93|135.53|132.93|0
1642025120000|2022-01-12 22:05:20|135.58|132.98|135.55|132.95|135.58|132.98|135.55|132.95|0
1642025190000|2022-01-12 22:06:30|135.58|132.98|135.58|132.98|135.58|132.98|135.58|132.98|0
1642025220000|2022-01-12 22:07:00|135.5|132.9|135.5|132.9|135.5|132.9|135.5|132.9|0
1642025230000|2022-01-12 22:07:10|135.58|132.98|135.58|132.98|135.58|132.98|135.58|132.98|0
1642025330000|2022-01-12 22:08:50|135.55|132.95|135.55|132.95|135.55|132.95|135.55|132.95|0
1642025340000|2022-01-12 22:09:00|135.54|132.94|135.54|132.94|135.54|132.94|135.54|132.94|0
1642025440000|2022-01-12 22:10:40|135.44|132.84|135.54|132.94|135.54|132.94|135.44|132.84|0
1642025500000|2022-01-12 22:11:40|135.5|132.9|135.5|132.9|135.5|132.9|135.5|132.9|0
1642025520000|2022-01-12 22:12:00|135.52|132.92|135.52|132.92|135.52|132.92|135.52|132.92|0
1642025620000|2022-01-12 22:13:40|135.43|132.83|135.43|132.83|135.43|132.83|135.43|132.83|0
1642025650000|2022-01-12 22:14:10|135.4|132.8|135.4|132.8|135.4|132.8|135.4|132.8|0
1642025660000|2022-01-12 22:14:20|135.38|132.78|135.5|132.9|135.5|132.9|135.38|132.78|0
1642025670000|2022-01-12 22:14:30|135.48|132.88|135.48|132.88|135.48|132.88|135.48|132.88|0
1642025720000|2022-01-12 22:15:20|135.44|132.84|135.48|132.88|135.48|132.88|135.44|132.84|0
1642025750000|2022-01-12 22:15:50|135.5|132.9|135.5|132.9|135.5|132.9|135.5|132.9|0
1642025760000|2022-01-12 22:16:00|135.48|132.88|135.48|132.88|135.48|132.88|135.48|132.88|0
1642025790000|2022-01-12 22:16:30|135.5|132.9|135.5|132.9|135.5|132.9|135.5|132.9|0
1642025830000|2022-01-12 22:17:10|135.42|132.82|135.42|132.82|135.42|132.82|135.42|132.82|0
1642025840000|2022-01-12 22:17:20|135.5|132.9|135.44|132.84|135.5|132.9|135.44|132.84|0
1642025850000|2022-01-12 22:17:30|135.42|132.82|135.34|132.74|135.42|132.82|135.34|132.74|0
1642025860000|2022-01-12 22:17:40|135.32|132.72|135.32|132.72|135.32|132.72|135.32|132.72|0
1642025870000|2022-01-12 22:17:50|135.42|132.82|135.42|132.82|135.42|132.82|135.42|132.82|0
1642025880000|2022-01-12 22:18:00|135.38|132.78|135.38|132.78|135.38|132.78|135.38|132.78|0
1642025950000|2022-01-12 22:19:10|135.4|132.8|135.4|132.8|135.4|132.8|135.4|132.8|0
1642025980000|2022-01-12 22:19:40|135.38|132.78|135.38|132.78|135.38|132.78|135.38|132.78|0
1642026070000|2022-01-12 22:21:10|135.42|132.82|135.42|132.82|135.42|132.82|135.42|132.82|0
1642026110000|2022-01-12 22:21:50|135.4|132.8|135.4|132.8|135.4|132.8|135.4|132.8|0
1642026120000|2022-01-12 22:22:00|135.36|132.76|135.36|132.76|135.36|132.76|135.36|132.76|0
1642026330000|2022-01-12 22:25:30|135.38|132.78|135.38|132.78|135.38|132.78|135.38|132.78|0
1642026390000|2022-01-12 22:26:30|135.37|132.77|135.37|132.77|135.37|132.77|135.37|132.77|0
1642026420000|2022-01-12 22:27:00|135.36|132.76|135.36|132.76|135.36|132.76|135.36|132.76|0
1642026430000|2022-01-12 22:27:10|135.37|132.77|135.37|132.77|135.37|132.77|135.37|132.77|0
1642026440000|2022-01-12 22:27:20|135.43|132.83|135.43|132.83|135.43|132.83|135.43|132.83|0
1642026500000|2022-01-12 22:28:20|135.53|132.93|135.53|132.93|135.53|132.93|135.53|132.93|0
1642026510000|2022-01-12 22:28:30|135.49|132.89|135.51|132.91|135.53|132.93|135.45|132.85|0
1642026520000|2022-01-12 22:28:40|135.53|132.93|135.47|132.87|135.53|132.93|135.47|132.87|0
1642026530000|2022-01-12 22:28:50|135.45|132.85|135.43|132.83|135.45|132.85|135.43|132.83|0
1642026540000|2022-01-12 22:29:00|135.51|132.91|135.51|132.91|135.51|132.91|135.51|132.91|0
1642026550000|2022-01-12 22:29:10|135.49|132.89|135.49|132.89|135.49|132.89|135.49|132.89|0
1642026560000|2022-01-12 22:29:20|135.51|132.91|135.49|132.89|135.51|132.91|135.49|132.89|0
1642026570000|2022-01-12 22:29:30|135.47|132.87|135.47|132.87|135.47|132.87|135.47|132.87|0
1642026600000|2022-01-12 22:30:00|135.49|132.89|135.43|132.83|135.49|132.89|135.43|132.83|0
1642026630000|2022-01-12 22:30:30|135.49|132.89|135.49|132.89|135.49|132.89|135.49|132.89|0
1642026680000|2022-01-12 22:31:20|135.51|132.91|135.51|132.91|135.51|132.91|135.51|132.91|0
1642026770000|2022-01-12 22:32:50|135.53|132.93|135.53|132.93|135.53|132.93|135.53|132.93|0
1642026780000|2022-01-12 22:33:00|135.51|132.91|135.51|132.91|135.51|132.91|135.51|132.91|0
1642026840000|2022-01-12 22:34:00|135.53|132.93|135.53|132.93|135.53|132.93|135.53|132.93|0
1642026870000|2022-01-12 22:34:30|135.51|132.91|135.51|132.91|135.51|132.91|135.51|132.91|0
1642026880000|2022-01-12 22:34:40|135.43|132.83|135.51|132.91|135.51|132.91|135.43|132.83|0
1642026910000|2022-01-12 22:35:10|135.54|132.94|135.54|132.94|135.54|132.94|135.54|132.94|0
1642026930000|2022-01-12 22:35:30|135.62|133.02|135.62|133.02|135.62|133.02|135.62|133.02|0
1642027150000|2022-01-12 22:39:10|135.6|133|135.6|133|135.6|133|135.6|133|0
1642027160000|2022-01-12 22:39:20|135.62|133.02|135.62|133.02|135.62|133.02|135.62|133.02|0
1642027370000|2022-01-12 22:42:50|135.6|133|135.62|133.02|135.62|133.02|135.6|133|0
1642027420000|2022-01-12 22:43:40|135.52|132.92|135.52|132.92|135.52|132.92|135.52|132.92|0
1642027460000|2022-01-12 22:44:20|135.56|132.96|135.56|132.96|135.56|132.96|135.56|132.96|0
1642027500000|2022-01-12 22:45:00|135.58|132.98|135.58|132.98|135.58|132.98|135.58|132.98|0
1642027630000|2022-01-12 22:47:10|135.56|132.96|135.56|132.96|135.56|132.96|135.56|132.96|0
1642027670000|2022-01-12 22:47:50|135.58|132.98|135.58|132.98|135.58|132.98|135.58|132.98|0
1642027690000|2022-01-12 22:48:10|135.54|132.94|135.54|132.94|135.54|132.94|135.54|132.94|0
1642027730000|2022-01-12 22:48:50|135.58|132.98|135.58|132.98|135.58|132.98|135.58|132.98|0
1642027750000|2022-01-12 22:49:10|135.56|132.96|135.56|132.96|135.56|132.96|135.56|132.96|0
1642027830000|2022-01-12 22:50:30|135.53|132.93|135.53|132.93|135.53|132.93|135.53|132.93|0
1642027850000|2022-01-12 22:50:50|135.52|132.92|135.52|132.92|135.52|132.92|135.52|132.92|0
1642028080000|2022-01-12 22:54:40|135.55|132.95|135.55|132.95|135.55|132.95|135.55|132.95|0
1642028100000|2022-01-12 22:55:00|135.53|132.93|135.53|132.93|135.53|132.93|135.53|132.93|0
1642028220000|2022-01-12 22:57:00|135.49|132.89|135.49|132.89|135.49|132.89|135.49|132.89|0
1642028230000|2022-01-12 22:57:10|135.51|132.91|135.51|132.91|135.51|132.91|135.51|132.91|0
1642028390000|2022-01-12 22:59:50|135.57|132.97|135.57|132.97|135.57|132.97|135.57|132.97|0
1642028400000|2022-01-12 23:00:00|135.23|132.63|135.36|132.76|135.36|132.76|135.23|132.63|0
1642028410000|2022-01-12 23:00:10|135.43|132.83|135.3|132.7|135.43|132.83|135.3|132.7|0
1642028420000|2022-01-12 23:00:20|135.43|132.83|135.69|133.09|135.69|133.09|135.43|132.83|0
1642028430000|2022-01-12 23:00:30|135.89|133.29|135.63|133.03|135.89|133.29|135.63|133.03|0
1642028440000|2022-01-12 23:00:40|135.69|133.09|135.43|132.83|135.69|133.09|135.43|132.83|0
1642028450000|2022-01-12 23:00:50|135.36|132.76|135.56|132.96|135.56|132.96|135.36|132.76|0
1642028460000|2022-01-12 23:01:00|135.43|132.83|135.43|132.83|135.43|132.83|135.36|132.76|0
1642028470000|2022-01-12 23:01:10|135.36|132.76|135.29|132.69|135.43|132.83|135.29|132.69|0
1642028480000|2022-01-12 23:01:20|135.16|132.56|135.43|132.83|135.43|132.83|135.16|132.56|0
1642028490000|2022-01-12 23:01:30|135.56|132.96|135.69|133.09|135.69|133.09|135.43|132.83|0
1642028500000|2022-01-12 23:01:40|135.82|133.22|135.82|133.22|135.82|133.22|135.69|133.09|0
1642028510000|2022-01-12 23:01:50|135.76|133.16|135.69|133.09|135.76|133.16|135.69|133.09|0
1642028520000|2022-01-12 23:02:00|135.76|133.16|135.96|133.36|135.96|133.36|135.76|133.16|0
1642028530000|2022-01-12 23:02:10|135.82|133.22|135.82|133.22|135.82|133.22|135.82|133.22|0
1642028540000|2022-01-12 23:02:20|135.69|133.09|135.43|132.83|135.69|133.09|135.43|132.83|0
1642028550000|2022-01-12 23:02:30|135.29|132.69|135.29|132.69|135.29|132.69|135.29|132.69|0
1642028560000|2022-01-12 23:02:40|135.23|132.63|135.43|132.83|135.43|132.83|135.23|132.63|0
1642028570000|2022-01-12 23:02:50|135.29|132.69|135.16|132.56|135.29|132.69|135.16|132.56|0
1642028580000|2022-01-12 23:03:00|135.43|132.83|135.23|132.63|135.43|132.83|135.23|132.63|0
1642028590000|2022-01-12 23:03:10|135.16|132.56|135.16|132.56|135.16|132.56|135.1|132.5|0
1642028600000|2022-01-12 23:03:20|135.23|132.63|135.29|132.69|135.29|132.69|135.23|132.63|0
1642028620000|2022-01-12 23:03:40|135.16|132.56|135.29|132.69|135.29|132.69|135.16|132.56|0
1642028660000|2022-01-12 23:04:20|135.16|132.56|135.03|132.43|135.16|132.56|135.03|132.43|0
1642028670000|2022-01-12 23:04:30|134.9|132.3|134.83|132.23|134.9|132.3|134.83|132.23|0
1642028680000|2022-01-12 23:04:40|134.9|132.3|135.03|132.43|135.03|132.43|134.9|132.3|0
1642028690000|2022-01-12 23:04:50|135.16|132.56|135.1|132.5|135.16|132.56|135.1|132.5|0
1642028700000|2022-01-12 23:05:00|135.16|132.56|135.16|132.56|135.16|132.56|135.16|132.56|0
1642028720000|2022-01-12 23:05:20|135.29|132.69|135.29|132.69|135.29|132.69|135.29|132.69|0
1642028730000|2022-01-12 23:05:30|135.36|132.76|135.36|132.76|135.36|132.76|135.36|132.76|0
1642028740000|2022-01-12 23:05:40|135.29|132.69|135.29|132.69|135.29|132.69|135.29|132.69|0
1642028750000|2022-01-12 23:05:50|135.16|132.56|135.16|132.56|135.16|132.56|135.16|132.56|0
1642028780000|2022-01-12 23:06:20|135.29|132.69|135.42|132.82|135.42|132.82|135.29|132.69|0
1642028790000|2022-01-12 23:06:30|135.29|132.69|135.29|132.69|135.29|132.69|135.29|132.69|0
1642028800000|2022-01-12 23:06:40|135.16|132.56|135.16|132.56|135.16|132.56|135.16|132.56|0
1642028810000|2022-01-12 23:06:50|135.29|132.69|135.56|132.96|135.56|132.96|135.29|132.69|0
1642028830000|2022-01-12 23:07:10|135.62|133.02|135.62|133.02|135.62|133.02|135.62|133.02|0
1642028840000|2022-01-12 23:07:20|135.56|132.96|135.49|132.89|135.56|132.96|135.49|132.89|0
1642028850000|2022-01-12 23:07:30|135.42|132.82|135.42|132.82|135.42|132.82|135.42|132.82|0
1642028860000|2022-01-12 23:07:40|135.49|132.89|135.56|132.96|135.56|132.96|135.49|132.89|0
1642028890000|2022-01-12 23:08:10|135.69|133.09|135.69|133.09|135.69|133.09|135.69|133.09|0
1642028910000|2022-01-12 23:08:30|135.82|133.22|135.82|133.22|135.82|133.22|135.82|133.22|0
1642028920000|2022-01-12 23:08:40|135.69|133.09|135.69|133.09|135.69|133.09|135.69|133.09|0
1642028930000|2022-01-12 23:08:50|135.56|132.96|135.56|132.96|135.56|132.96|135.56|132.96|0
1642028940000|2022-01-12 23:09:00|135.55|132.95|135.55|132.95|135.69|133.09|135.55|132.95|0
1642028960000|2022-01-12 23:09:20|135.42|132.82|135.42|132.82|135.42|132.82|135.42|132.82|0
1642028970000|2022-01-12 23:09:30|135.69|133.09|135.69|133.09|135.69|133.09|135.69|133.09|0
1642028980000|2022-01-12 23:09:40|135.55|132.95|135.55|132.95|135.55|132.95|135.55|132.95|0
1642029000000|2022-01-12 23:10:00|135.42|132.82|135.55|132.95|135.55|132.95|135.42|132.82|0
1642029010000|2022-01-12 23:10:10|135.42|132.82|135.42|132.82|135.42|132.82|135.42|132.82|0
1642029020000|2022-01-12 23:10:20|135.49|132.89|135.55|132.95|135.55|132.95|135.49|132.89|0
1642029040000|2022-01-12 23:10:40|135.62|133.02|135.55|132.95|135.62|133.02|135.55|132.95|0
1642029060000|2022-01-12 23:11:00|135.69|133.09|135.69|133.09|135.69|133.09|135.69|133.09|0
1642029070000|2022-01-12 23:11:10|135.82|133.22|135.69|133.09|135.82|133.22|135.69|133.09|0
1642029100000|2022-01-12 23:11:40|135.82|133.22|135.82|133.22|135.82|133.22|135.82|133.22|0
1642029150000|2022-01-12 23:12:30|135.89|133.29|135.89|133.29|135.89|133.29|135.89|133.29|0
1642029160000|2022-01-12 23:12:40|135.95|133.35|135.95|133.35|135.95|133.35|135.82|133.22|0
1642029170000|2022-01-12 23:12:50|135.82|133.22|135.95|133.35|135.95|133.35|135.82|133.22|0
1642029180000|2022-01-12 23:13:00|135.82|133.22|135.82|133.22|135.82|133.22|135.82|133.22|0
1642029190000|2022-01-12 23:13:10|135.68|133.08|135.68|133.08|135.68|133.08|135.68|133.08|0
1642029280000|2022-01-12 23:14:40|135.55|132.95|135.82|133.22|135.82|133.22|135.55|132.95|0
1642029290000|2022-01-12 23:14:50|135.75|133.15|135.68|133.08|135.75|133.15|135.68|133.08|0
1642029310000|2022-01-12 23:15:10|135.82|133.22|135.75|133.15|135.82|133.22|135.68|133.08|0
1642029330000|2022-01-12 23:15:30|135.82|133.22|135.82|133.22|135.82|133.22|135.82|133.22|0
1642029360000|2022-01-12 23:16:00|135.95|133.35|135.82|133.22|135.95|133.35|135.82|133.22|0
1642029370000|2022-01-12 23:16:10|135.88|133.28|135.82|133.22|135.88|133.28|135.82|133.22|0
1642029390000|2022-01-12 23:16:30|135.68|133.08|135.68|133.08|135.68|133.08|135.68|133.08|0
1642029400000|2022-01-12 23:16:40|135.82|133.22|135.82|133.22|135.82|133.22|135.82|133.22|0
1642029410000|2022-01-12 23:16:50|135.68|133.08|135.68|133.08|135.68|133.08|135.68|133.08|0
1642029420000|2022-01-12 23:17:00|135.62|133.02|135.62|133.02|135.62|133.02|135.62|133.02|0
1642029430000|2022-01-12 23:17:10|135.55|132.95|135.82|133.22|135.82|133.22|135.55|132.95|0
1642029440000|2022-01-12 23:17:20|135.55|132.95|135.55|132.95|135.55|132.95|135.55|132.95|0
1642029470000|2022-01-12 23:17:50|135.62|133.02|135.55|132.95|135.62|133.02|135.55|132.95|0
1642029480000|2022-01-12 23:18:00|135.68|133.08|135.68|133.08|135.68|133.08|135.68|133.08|0
1642029500000|2022-01-12 23:18:20|135.81|133.21|135.81|133.21|135.81|133.21|135.81|133.21|0
1642029520000|2022-01-12 23:18:40|135.68|133.08|135.68|133.08|135.68|133.08|135.68|133.08|0
1642029550000|2022-01-12 23:19:10|135.55|132.95|135.55|132.95|135.55|132.95|135.55|132.95|0
1642029570000|2022-01-12 23:19:30|135.62|133.02|135.68|133.08|135.68|133.08|135.55|132.95|0
1642029580000|2022-01-12 23:19:40|135.62|133.02|135.62|133.02|135.62|133.02|135.62|133.02|0
1642029590000|2022-01-12 23:19:50|135.55|132.95|135.55|132.95|135.55|132.95|135.55|132.95|0
1642029600000|2022-01-12 23:20:00|135.48|132.88|135.42|132.82|135.48|132.88|135.42|132.82|0
1642029630000|2022-01-12 23:20:30|135.28|132.68|135.28|132.68|135.28|132.68|135.28|132.68|0
1642029640000|2022-01-12 23:20:40|135.15|132.55|135.15|132.55|135.15|132.55|135.15|132.55|0
1642029670000|2022-01-12 23:21:10|135.09|132.49|135.02|132.42|135.09|132.49|135.02|132.42|0
1642029680000|2022-01-12 23:21:20|135.15|132.55|135.15|132.55|135.15|132.55|135.09|132.49|0
1642029690000|2022-01-12 23:21:30|135.02|132.42|135.02|132.42|135.02|132.42|135.02|132.42|0
1642029700000|2022-01-12 23:21:40|135.09|132.49|135.09|132.49|135.15|132.55|135.09|132.49|0
1642029710000|2022-01-12 23:21:50|135.15|132.55|135.15|132.55|135.15|132.55|135.15|132.55|0
1642029720000|2022-01-12 23:22:00|135.02|132.42|135.02|132.42|135.02|132.42|135.02|132.42|0
1642029730000|2022-01-12 23:22:10|134.95|132.35|135.02|132.42|135.02|132.42|134.95|132.35|0
1642029750000|2022-01-12 23:22:30|135.15|132.55|135.09|132.49|135.15|132.55|135.09|132.49|0
1642029770000|2022-01-12 23:22:50|135.15|132.55|135.15|132.55|135.15|132.55|135.15|132.55|0
1642029780000|2022-01-12 23:23:00|135.02|132.42|135.15|132.55|135.15|132.55|135.02|132.42|0
1642029790000|2022-01-12 23:23:10|135.09|132.49|135.02|132.42|135.09|132.49|135.02|132.42|0
1642029820000|2022-01-12 23:23:40|134.95|132.35|134.88|132.28|134.95|132.35|134.88|132.28|0
1642029890000|2022-01-12 23:24:50|134.82|132.22|134.88|132.28|134.88|132.28|134.82|132.22|0
1642029900000|2022-01-12 23:25:00|134.82|132.22|134.75|132.15|134.82|132.22|134.75|132.15|0
1642029920000|2022-01-12 23:25:20|134.88|132.28|134.88|132.28|134.88|132.28|134.88|132.28|0
1642029930000|2022-01-12 23:25:30|134.82|132.22|134.88|132.28|134.88|132.28|134.82|132.22|0
1642029960000|2022-01-12 23:26:00|134.82|132.22|135.01|132.41|135.01|132.41|134.82|132.22|0
1642030000000|2022-01-12 23:26:40|135.15|132.55|135.15|132.55|135.15|132.55|135.15|132.55|0
1642030010000|2022-01-12 23:26:50|135.22|132.62|135.28|132.68|135.28|132.68|135.22|132.62|0
1642030020000|2022-01-12 23:27:00|135.15|132.55|135.15|132.55|135.28|132.68|135.15|132.55|0
1642030030000|2022-01-12 23:27:10|135.28|132.68|135.15|132.55|135.28|132.68|135.15|132.55|0
1642030050000|2022-01-12 23:27:30|135.08|132.48|135.15|132.55|135.15|132.55|135.08|132.48|0
1642030060000|2022-01-12 23:27:40|135.08|132.48|135.15|132.55|135.15|132.55|135.08|132.48|0
1642030070000|2022-01-12 23:27:50|135.01|132.41|134.95|132.35|135.01|132.41|134.95|132.35|0
1642030080000|2022-01-12 23:28:00|135.01|132.41|135.01|132.41|135.01|132.41|134.95|132.35|0
1642030110000|2022-01-12 23:28:30|135.15|132.55|135.15|132.55|135.15|132.55|135.15|132.55|0
1642030140000|2022-01-12 23:29:00|135.54|132.94|135.81|133.21|135.81|133.21|135.54|132.94|0
1642030150000|2022-01-12 23:29:10|135.94|133.34|135.94|133.34|135.94|133.34|135.94|133.34|0
1642030160000|2022-01-12 23:29:20|135.81|133.21|135.94|133.34|135.94|133.34|135.81|133.21|0
1642030170000|2022-01-12 23:29:30|135.67|133.07|135.81|133.21|135.81|133.21|135.67|133.07|0
1642030180000|2022-01-12 23:29:40|135.67|133.07|135.67|133.07|135.67|133.07|135.67|133.07|0
1642030190000|2022-01-12 23:29:50|135.74|133.14|135.74|133.14|135.74|133.14|135.74|133.14|0
1642030200000|2022-01-12 23:30:00|135.54|132.94|135.67|133.07|135.67|133.07|135.54|132.94|0
1642030210000|2022-01-12 23:30:10|135.54|132.94|135.48|132.88|135.54|132.94|135.41|132.81|0
1642030220000|2022-01-12 23:30:20|135.54|132.94|135.67|133.07|135.67|133.07|135.54|132.94|0
1642030230000|2022-01-12 23:30:30|135.61|133.01|135.67|133.07|135.67|133.07|135.61|133.01|0
1642030240000|2022-01-12 23:30:40|135.61|133.01|135.61|133.01|135.61|133.01|135.61|133.01|0
1642030250000|2022-01-12 23:30:50|135.48|132.88|135.41|132.81|135.54|132.94|135.41|132.81|0
1642030260000|2022-01-12 23:31:00|135.28|132.68|135.41|132.81|135.41|132.81|135.28|132.68|0
1642030270000|2022-01-12 23:31:10|135.28|132.68|135.14|132.54|135.34|132.74|135.14|132.54|0
1642030280000|2022-01-12 23:31:20|135.08|132.48|135.08|132.48|135.08|132.48|135.08|132.48|0
1642030290000|2022-01-12 23:31:30|135.01|132.41|135.14|132.54|135.14|132.54|135.01|132.41|0
1642030300000|2022-01-12 23:31:40|135.28|132.68|135.28|132.68|135.28|132.68|135.28|132.68|0
1642030310000|2022-01-12 23:31:50|135.21|132.61|135.21|132.61|135.21|132.61|135.01|132.41|0
1642030320000|2022-01-12 23:32:00|135.14|132.54|135.08|132.48|135.14|132.54|135.08|132.48|0
1642030330000|2022-01-12 23:32:10|135.14|132.54|135.14|132.54|135.14|132.54|135.14|132.54|0
1642030340000|2022-01-12 23:32:20|135.08|132.48|135.08|132.48|135.08|132.48|135.08|132.48|0
1642030350000|2022-01-12 23:32:30|135.14|132.54|135.01|132.41|135.14|132.54|135.01|132.41|0
1642030360000|2022-01-12 23:32:40|135.14|132.54|135.08|132.48|135.14|132.54|135.08|132.48|0
1642030370000|2022-01-12 23:32:50|135.01|132.41|135.01|132.41|135.01|132.41|135.01|132.41|0
1642030390000|2022-01-12 23:33:10|135.14|132.54|135.14|132.54|135.14|132.54|135.14|132.54|0
1642030400000|2022-01-12 23:33:20|135.41|132.81|135.27|132.67|135.41|132.81|135.27|132.67|0
1642030410000|2022-01-12 23:33:30|135.41|132.81|135.61|133.01|135.61|133.01|135.41|132.81|0
1642030420000|2022-01-12 23:33:40|135.67|133.07|135.54|132.94|135.67|133.07|135.54|132.94|0
1642030430000|2022-01-12 23:33:50|135.67|133.07|135.67|133.07|135.8|133.2|135.67|133.07|0
1642030440000|2022-01-12 23:34:00|135.74|133.14|135.8|133.2|135.8|133.2|135.74|133.14|0
1642030450000|2022-01-12 23:34:10|135.74|133.14|135.67|133.07|135.74|133.14|135.67|133.07|0
1642030460000|2022-01-12 23:34:20|135.61|133.01|135.74|133.14|135.74|133.14|135.61|133.01|0
1642030470000|2022-01-12 23:34:30|135.8|133.2|135.67|133.07|135.8|133.2|135.67|133.07|0
1642030480000|2022-01-12 23:34:40|135.61|133.01|135.54|132.94|135.67|133.07|135.54|132.94|0
1642030490000|2022-01-12 23:34:50|135.48|132.88|135.54|132.94|135.54|132.94|135.48|132.88|0
1642030500000|2022-01-12 23:35:00|135.41|132.81|135.54|132.94|135.54|132.94|135.41|132.81|0
1642030510000|2022-01-12 23:35:10|135.67|133.07|135.54|132.94|135.67|133.07|135.54|132.94|0
1642030520000|2022-01-12 23:35:20|135.61|133.01|135.61|133.01|135.61|133.01|135.61|133.01|0
1642030530000|2022-01-12 23:35:30|135.54|132.94|135.54|132.94|135.54|132.94|135.54|132.94|0
1642030540000|2022-01-12 23:35:40|135.41|132.81|135.27|132.67|135.41|132.81|135.27|132.67|0
1642030550000|2022-01-12 23:35:50|135.14|132.54|135.14|132.54|135.14|132.54|135.14|132.54|0
1642030560000|2022-01-12 23:36:00|135.01|132.41|134.81|132.21|135.01|132.41|134.81|132.21|0
1642030570000|2022-01-12 23:36:10|134.61|132.01|134.61|132.01|134.61|132.01|134.61|132.01|0
1642030580000|2022-01-12 23:36:20|134.68|132.08|134.68|132.08|134.68|132.08|134.61|132.01|0
1642030590000|2022-01-12 23:36:30|134.74|132.14|134.68|132.08|134.74|132.14|134.61|132.01|0
1642030600000|2022-01-12 23:36:40|134.81|132.21|134.74|132.14|134.81|132.21|134.74|132.14|0
1642030610000|2022-01-12 23:36:50|134.88|132.28|134.88|132.28|134.88|132.28|134.88|132.28|0
1642030620000|2022-01-12 23:37:00|134.81|132.21|134.74|132.14|134.88|132.28|134.74|132.14|0
1642030630000|2022-01-12 23:37:10|134.88|132.28|134.88|132.28|134.88|132.28|134.88|132.28|0
1642030640000|2022-01-12 23:37:20|135.01|132.41|135.01|132.41|135.01|132.41|135.01|132.41|0
1642030650000|2022-01-12 23:37:30|135.08|132.48|135.27|132.67|135.27|132.67|135.08|132.48|0
1642030660000|2022-01-12 23:37:40|135.21|132.61|135.08|132.48|135.27|132.67|135.08|132.48|0
1642030670000|2022-01-12 23:37:50|135.01|132.41|135.01|132.41|135.01|132.41|135.01|132.41|0
1642030680000|2022-01-12 23:38:00|134.94|132.34|135.14|132.54|135.14|132.54|134.94|132.34|0
1642030700000|2022-01-12 23:38:20|135.27|132.67|135.14|132.54|135.27|132.67|135.14|132.54|0
1642030710000|2022-01-12 23:38:30|135.27|132.67|135.14|132.54|135.27|132.67|135.14|132.54|0
1642030730000|2022-01-12 23:38:50|135.27|132.67|135.27|132.67|135.27|132.67|135.27|132.67|0
1642030740000|2022-01-12 23:39:00|135.21|132.61|135.21|132.61|135.21|132.61|135.21|132.61|0
1642030750000|2022-01-12 23:39:10|135.14|132.54|135.21|132.61|135.27|132.67|135.14|132.54|0
1642030760000|2022-01-12 23:39:20|135.14|132.54|135.01|132.41|135.14|132.54|135.01|132.41|0
1642030780000|2022-01-12 23:39:40|135.07|132.47|135.14|132.54|135.14|132.54|135.07|132.47|0
1642030800000|2022-01-12 23:40:00|135.07|132.47|135.01|132.41|135.07|132.47|135.01|132.41|0
1642030810000|2022-01-12 23:40:10|135.07|132.47|135.01|132.41|135.07|132.47|135.01|132.41|0
1642030830000|2022-01-12 23:40:30|135.21|132.61|135.14|132.54|135.21|132.61|135.14|132.54|0
1642030840000|2022-01-12 23:40:40|135.27|132.67|135.27|132.67|135.27|132.67|135.27|132.67|0
1642030850000|2022-01-12 23:40:50|135.4|132.8|135.4|132.8|135.4|132.8|135.4|132.8|0
1642030860000|2022-01-12 23:41:00|135.53|132.93|135.4|132.8|135.53|132.93|135.34|132.74|0
1642030870000|2022-01-12 23:41:10|135.27|132.67|135.14|132.54|135.27|132.67|135.14|132.54|0
1642030880000|2022-01-12 23:41:20|135|132.4|135|132.4|135|132.4|135|132.4|0
1642030890000|2022-01-12 23:41:30|134.94|132.34|134.87|132.27|134.94|132.34|134.87|132.27|0
1642030900000|2022-01-12 23:41:40|135|132.4|135|132.4|135|132.4|135|132.4|0
1642030910000|2022-01-12 23:41:50|135.14|132.54|135.14|132.54|135.14|132.54|135.14|132.54|0
1642030920000|2022-01-12 23:42:00|135.4|132.8|135.14|132.54|135.4|132.8|135.14|132.54|0
1642030930000|2022-01-12 23:42:10|135.21|132.61|135.34|132.74|135.34|132.74|135.21|132.61|0
1642030940000|2022-01-12 23:42:20|135.27|132.67|135.34|132.74|135.34|132.74|135.27|132.67|0
1642030950000|2022-01-12 23:42:30|135.27|132.67|135.4|132.8|135.4|132.8|135.27|132.67|0
1642030960000|2022-01-12 23:42:40|135.47|132.87|135.53|132.93|135.53|132.93|135.47|132.87|0
1642030970000|2022-01-12 23:42:50|135.67|133.07|135.67|133.07|135.67|133.07|135.67|133.07|0
1642030990000|2022-01-12 23:43:10|135.53|132.93|135.67|133.07|135.67|133.07|135.53|132.93|0
1642031000000|2022-01-12 23:43:20|135.6|133|135.53|132.93|135.6|133|135.53|132.93|0
1642031020000|2022-01-12 23:43:40|135.67|133.07|135.67|133.07|135.67|133.07|135.6|133|0
1642031030000|2022-01-12 23:43:50|135.53|132.93|135.67|133.07|135.67|133.07|135.53|132.93|0
1642031040000|2022-01-12 23:44:00|135.6|133|135.8|133.2|135.8|133.2|135.6|133|0
1642031060000|2022-01-12 23:44:20|135.93|133.33|135.93|133.33|135.93|133.33|135.93|133.33|0
1642031070000|2022-01-12 23:44:30|136.06|133.46|136.06|133.46|136.2|133.6|136.06|133.46|0
1642031080000|2022-01-12 23:44:40|135.93|133.33|135.93|133.33|135.93|133.33|135.93|133.33|0
1642031100000|2022-01-12 23:45:00|135.8|133.2|135.6|133|135.8|133.2|135.6|133|0
1642031110000|2022-01-12 23:45:10|135.53|132.93|135.93|133.33|135.93|133.33|135.53|132.93|0
1642031120000|2022-01-12 23:45:20|135.6|133|135.6|133|135.6|133|135.6|133|0
1642031130000|2022-01-12 23:45:30|135.66|133.06|135.66|133.06|135.66|133.06|135.66|133.06|0
1642031140000|2022-01-12 23:45:40|135.73|133.13|135.66|133.06|135.8|133.2|135.66|133.06|0
1642031150000|2022-01-12 23:45:50|135.6|133|135.66|133.06|135.66|133.06|135.6|133|0
1642031170000|2022-01-12 23:46:10|135.53|132.93|135.53|132.93|135.53|132.93|135.53|132.93|0
1642031180000|2022-01-12 23:46:20|135.4|132.8|135.4|132.8|135.4|132.8|135.4|132.8|0
1642031190000|2022-01-12 23:46:30|135.53|132.93|135.53|132.93|135.53|132.93|135.53|132.93|0
1642031200000|2022-01-12 23:46:40|135.47|132.87|135.4|132.8|135.47|132.87|135.4|132.8|0
1642031210000|2022-01-12 23:46:50|135.34|132.74|135.4|132.8|135.4|132.8|135.27|132.67|0
1642031220000|2022-01-12 23:47:00|135.27|132.67|135.13|132.53|135.27|132.67|135.13|132.53|0
1642031230000|2022-01-12 23:47:10|135.27|132.67|135.27|132.67|135.27|132.67|135.27|132.67|0
1642031240000|2022-01-12 23:47:20|135.13|132.53|135.13|132.53|135.13|132.53|135.13|132.53|0
1642031250000|2022-01-12 23:47:30|135.27|132.67|135.27|132.67|135.4|132.8|135.27|132.67|0
1642031260000|2022-01-12 23:47:40|135.33|132.73|135.27|132.67|135.33|132.73|135.27|132.67|0
1642031270000|2022-01-12 23:47:50|135.4|132.8|135.27|132.67|135.4|132.8|135.27|132.67|0
1642031280000|2022-01-12 23:48:00|135.13|132.53|135.2|132.6|135.2|132.6|135.13|132.53|0
1642031290000|2022-01-12 23:48:10|135.13|132.53|135.13|132.53|135.13|132.53|135.13|132.53|0
1642031300000|2022-01-12 23:48:20|135.27|132.67|135.2|132.6|135.27|132.67|135.2|132.6|0
1642031310000|2022-01-12 23:48:30|135.27|132.67|135.4|132.8|135.4|132.8|135.27|132.67|0
1642031320000|2022-01-12 23:48:40|135.33|132.73|135.4|132.8|135.4|132.8|135.33|132.73|0
1642031330000|2022-01-12 23:48:50|135.47|132.87|135.4|132.8|135.47|132.87|135.4|132.8|0
1642031340000|2022-01-12 23:49:00|135.47|132.87|135.47|132.87|135.47|132.87|135.47|132.87|0
1642031350000|2022-01-12 23:49:10|135.53|132.93|135.6|133|135.6|133|135.4|132.8|0
1642031360000|2022-01-12 23:49:20|135.66|133.06|135.79|133.19|135.79|133.19|135.66|133.06|0
1642031370000|2022-01-12 23:49:30|135.93|133.33|135.93|133.33|135.93|133.33|135.93|133.33|0
1642031380000|2022-01-12 23:49:40|136.06|133.46|136.06|133.46|136.06|133.46|136.06|133.46|0
1642031390000|2022-01-12 23:49:50|136.13|133.53|136.19|133.59|136.19|133.59|136.13|133.53|0
1642031400000|2022-01-12 23:50:00|136.33|133.73|136.19|133.59|136.33|133.73|136.19|133.59|0
1642031410000|2022-01-12 23:50:10|136.06|133.46|136.06|133.46|136.06|133.46|136.06|133.46|0
1642031420000|2022-01-12 23:50:20|136.19|133.59|136.19|133.59|136.19|133.59|136.19|133.59|0
1642031440000|2022-01-12 23:50:40|136.33|133.73|136.33|133.73|136.33|133.73|136.33|133.73|0
1642031460000|2022-01-12 23:51:00|136.46|133.86|136.46|133.86|136.46|133.86|136.46|133.86|0
1642031470000|2022-01-12 23:51:10|136.59|133.99|136.59|133.99|136.59|133.99|136.59|133.99|0
1642031480000|2022-01-12 23:51:20|136.46|133.86|136.59|133.99|136.59|133.99|136.46|133.86|0
1642031510000|2022-01-12 23:51:50|136.72|134.12|136.66|134.06|136.72|134.12|136.66|134.06|0
1642031520000|2022-01-12 23:52:00|136.59|133.99|136.46|133.86|136.66|134.06|136.46|133.86|0
1642031530000|2022-01-12 23:52:10|136.32|133.72|136.32|133.72|136.32|133.72|136.19|133.59|0
1642031540000|2022-01-12 23:52:20|136.26|133.66|136.19|133.59|136.26|133.66|136.19|133.59|0
1642031550000|2022-01-12 23:52:30|136.32|133.72|136.39|133.79|136.39|133.79|136.32|133.72|0
1642031560000|2022-01-12 23:52:40|136.46|133.86|136.46|133.86|136.46|133.86|136.32|133.72|0
1642031580000|2022-01-12 23:53:00|136.53|133.93|136.46|133.86|136.53|133.93|136.46|133.86|0
1642031600000|2022-01-12 23:53:20|136.59|133.99|136.59|133.99|136.59|133.99|136.59|133.99|0
1642031610000|2022-01-12 23:53:30|136.53|133.93|136.59|133.99|136.72|134.12|136.53|133.93|0
1642031620000|2022-01-12 23:53:40|136.72|134.12|136.72|134.12|136.72|134.12|136.72|134.12|0
1642031630000|2022-01-12 23:53:50|136.79|134.19|136.72|134.12|136.79|134.19|136.72|134.12|0
1642031640000|2022-01-12 23:54:00|136.86|134.26|136.99|134.39|136.99|134.39|136.86|134.26|0
1642031650000|2022-01-12 23:54:10|136.86|134.26|136.99|134.39|136.99|134.39|136.86|134.26|0
1642031660000|2022-01-12 23:54:20|136.86|134.26|136.72|134.12|136.86|134.26|136.72|134.12|0
1642031670000|2022-01-12 23:54:30|136.59|133.99|136.46|133.86|136.59|133.99|136.46|133.86|0
1642031680000|2022-01-12 23:54:40|136.59|133.99|136.59|133.99|136.59|133.99|136.59|133.99|0
1642031690000|2022-01-12 23:54:50|136.72|134.12|136.72|134.12|136.72|134.12|136.72|134.12|0
1642031700000|2022-01-12 23:55:00|136.59|133.99|136.53|133.93|136.66|134.06|136.53|133.93|0
1642031710000|2022-01-12 23:55:10|136.59|133.99|136.59|133.99|136.59|133.99|136.59|133.99|0
1642031720000|2022-01-12 23:55:20|136.46|133.86|136.46|133.86|136.46|133.86|136.46|133.86|0
1642031730000|2022-01-12 23:55:30|136.59|133.99|136.46|133.86|136.59|133.99|136.46|133.86|0
1642031740000|2022-01-12 23:55:40|136.32|133.72|136.46|133.86|136.46|133.86|136.32|133.72|0
1642031750000|2022-01-12 23:55:50|136.39|133.79|136.46|133.86|136.46|133.86|136.39|133.79|0
1642031760000|2022-01-12 23:56:00|136.32|133.72|136.32|133.72|136.32|133.72|136.32|133.72|0
1642031770000|2022-01-12 23:56:10|136.19|133.59|136.32|133.72|136.32|133.72|136.19|133.59|0
1642031780000|2022-01-12 23:56:20|136.26|133.66|136.26|133.66|136.26|133.66|136.26|133.66|0
1642031790000|2022-01-12 23:56:30|136.19|133.59|136.32|133.72|136.32|133.72|136.19|133.59|0
1642031800000|2022-01-12 23:56:40|136.19|133.59|136.19|133.59|136.19|133.59|136.19|133.59|0
1642031810000|2022-01-12 23:56:50|136.06|133.46|136.19|133.59|136.19|133.59|136.06|133.46|0
1642031830000|2022-01-12 23:57:10|136.06|133.46|135.92|133.32|136.06|133.46|135.92|133.32|0
1642031840000|2022-01-12 23:57:20|135.79|133.19|135.79|133.19|135.79|133.19|135.79|133.19|0
1642031850000|2022-01-12 23:57:30|135.92|133.32|135.79|133.19|135.92|133.32|135.79|133.19|0
1642031860000|2022-01-12 23:57:40|135.92|133.32|136.06|133.46|136.06|133.46|135.92|133.32|0
1642031870000|2022-01-12 23:57:50|136.19|133.59|136.19|133.59|136.19|133.59|136.19|133.59|0
1642031880000|2022-01-12 23:58:00|136.32|133.72|136.19|133.59|136.32|133.72|136.12|133.52|0
1642031890000|2022-01-12 23:58:10|136.26|133.66|136.19|133.59|136.26|133.66|136.19|133.59|0
1642031930000|2022-01-12 23:58:50|136.05|133.45|136.26|133.66|136.26|133.66|136.05|133.45|0
1642031940000|2022-01-12 23:59:00|136.19|133.59|136.05|133.45|136.19|133.59|136.05|133.45|0
1642031950000|2022-01-12 23:59:10|136.19|133.59|136.12|133.52|136.19|133.59|136.12|133.52|0
1642031960000|2022-01-12 23:59:20|136.05|133.45|136.19|133.59|136.19|133.59|136.05|133.45|0
1642031970000|2022-01-12 23:59:30|136.05|133.45|135.92|133.32|136.05|133.45|135.92|133.32|0
1642031990000|2022-01-12 23:59:50|135.99|133.39|135.92|133.32|135.99|133.39|135.92|133.32|0
1642032000000|2022-01-13 00:00:00|135.79|133.19|135.92|133.32|136.05|133.45|135.79|133.19|0
1642032010000|2022-01-13 00:00:10|136.05|133.45|136.05|133.45|136.19|133.59|136.05|133.45|0
1642032020000|2022-01-13 00:00:20|135.99|133.39|135.79|133.19|135.99|133.39|135.79|133.19|0
1642032030000|2022-01-13 00:00:30|135.92|133.32|136.32|133.72|136.32|133.72|135.92|133.32|0
1642032040000|2022-01-13 00:00:40|136.45|133.85|136.45|133.85|136.45|133.85|136.32|133.72|0
1642032050000|2022-01-13 00:00:50|136.32|133.72|136.19|133.59|136.32|133.72|136.05|133.45|0
1642032060000|2022-01-13 00:01:00|136.32|133.72|136.32|133.72|136.32|133.72|136.26|133.66|0
1642032070000|2022-01-13 00:01:10|136.19|133.59|136.32|133.72|136.32|133.72|136.12|133.52|0
1642032080000|2022-01-13 00:01:20|136.05|133.45|135.92|133.32|136.12|133.52|135.92|133.32|0
1642032090000|2022-01-13 00:01:30|136.05|133.45|136.05|133.45|136.05|133.45|136.05|133.45|0
1642032100000|2022-01-13 00:01:40|136.19|133.59|136.32|133.72|136.32|133.72|136.19|133.59|0
1642032110000|2022-01-13 00:01:50|136.45|133.85|136.45|133.85|136.45|133.85|136.32|133.72|0
1642032120000|2022-01-13 00:02:00|136.32|133.72|136.32|133.72|136.32|133.72|136.32|133.72|0
1642032130000|2022-01-13 00:02:10|136.58|133.98|136.58|133.98|136.65|134.05|136.58|133.98|0
1642032140000|2022-01-13 00:02:20|136.45|133.85|136.45|133.85|136.45|133.85|136.45|133.85|0
1642032150000|2022-01-13 00:02:30|136.32|133.72|136.45|133.85|136.45|133.85|136.32|133.72|0
1642032170000|2022-01-13 00:02:50|136.52|133.92|136.52|133.92|136.52|133.92|136.52|133.92|0
1642032180000|2022-01-13 00:03:00|136.58|133.98|136.85|134.25|136.85|134.25|136.58|133.98|0
1642032190000|2022-01-13 00:03:10|136.72|134.12|136.79|134.19|136.79|134.19|136.72|134.12|0
1642032200000|2022-01-13 00:03:20|136.85|134.25|136.58|133.98|136.85|134.25|136.58|133.98|0
1642032210000|2022-01-13 00:03:30|136.72|134.12|136.58|133.98|136.72|134.12|136.58|133.98|0
1642032220000|2022-01-13 00:03:40|136.45|133.85|136.32|133.72|136.45|133.85|136.32|133.72|0
1642032230000|2022-01-13 00:03:50|136.45|133.85|136.45|133.85|136.45|133.85|136.39|133.79|0
1642032240000|2022-01-13 00:04:00|136.58|133.98|136.58|133.98|136.72|134.12|136.58|133.98|0
1642032250000|2022-01-13 00:04:10|136.45|133.85|136.52|133.92|136.58|133.98|136.45|133.85|0
1642032260000|2022-01-13 00:04:20|136.58|133.98|136.58|133.98|136.58|133.98|136.58|133.98|0
1642032270000|2022-01-13 00:04:30|136.72|134.12|136.72|134.12|136.72|134.12|136.72|134.12|0
1642032280000|2022-01-13 00:04:40|136.58|133.98|136.58|133.98|136.72|134.12|136.58|133.98|0
1642032290000|2022-01-13 00:04:50|136.45|133.85|136.45|133.85|136.52|133.92|136.45|133.85|0
1642032300000|2022-01-13 00:05:00|136.58|133.98|136.85|134.25|136.85|134.25|136.58|133.98|0
1642032310000|2022-01-13 00:05:10|136.72|134.12|136.58|133.98|136.72|134.12|136.52|133.92|0
1642032320000|2022-01-13 00:05:20|136.45|133.85|136.52|133.92|136.58|133.98|136.45|133.85|0
1642032330000|2022-01-13 00:05:30|136.45|133.85|136.32|133.72|136.45|133.85|136.32|133.72|0
1642032340000|2022-01-13 00:05:40|136.18|133.58|136.18|133.58|136.18|133.58|136.18|133.58|0
1642032350000|2022-01-13 00:05:50|136.05|133.45|136.05|133.45|136.05|133.45|136.05|133.45|0
1642032360000|2022-01-13 00:06:00|135.92|133.32|136.05|133.45|136.12|133.52|135.92|133.32|0
1642032370000|2022-01-13 00:06:10|136.18|133.58|136.25|133.65|136.25|133.65|136.18|133.58|0
1642032380000|2022-01-13 00:06:20|136.32|133.72|136.32|133.72|136.32|133.72|136.18|133.58|0
1642032390000|2022-01-13 00:06:30|136.18|133.58|136.05|133.45|136.18|133.58|136.05|133.45|0
1642032400000|2022-01-13 00:06:40|136.18|133.58|136.18|133.58|136.18|133.58|136.18|133.58|0
1642032410000|2022-01-13 00:06:50|136.05|133.45|136.05|133.45|136.05|133.45|136.05|133.45|0
1642032420000|2022-01-13 00:07:00|135.92|133.32|136.05|133.45|136.05|133.45|135.92|133.32|0
1642032430000|2022-01-13 00:07:10|136.18|133.58|136.18|133.58|136.18|133.58|136.18|133.58|0
1642032440000|2022-01-13 00:07:20|136.32|133.72|136.45|133.85|136.45|133.85|136.32|133.72|0
1642032450000|2022-01-13 00:07:30|136.32|133.72|136.45|133.85|136.45|133.85|136.32|133.72|0
1642032460000|2022-01-13 00:07:40|136.32|133.72|136.31|133.71|136.32|133.72|136.31|133.71|0
1642032470000|2022-01-13 00:07:50|136.45|133.85|136.58|133.98|136.58|133.98|136.45|133.85|0
1642032480000|2022-01-13 00:08:00|136.71|134.11|136.71|134.11|136.71|134.11|136.71|134.11|0
1642032490000|2022-01-13 00:08:10|136.85|134.25|136.85|134.25|136.85|134.25|136.85|134.25|0
1642032500000|2022-01-13 00:08:20|136.71|134.11|136.71|134.11|136.71|134.11|136.71|134.11|0
1642032510000|2022-01-13 00:08:30|136.98|134.38|136.98|134.38|136.98|134.38|136.85|134.25|0
1642032520000|2022-01-13 00:08:40|136.92|134.32|136.85|134.25|136.92|134.32|136.85|134.25|0
1642032530000|2022-01-13 00:08:50|136.71|134.11|136.85|134.25|136.85|134.25|136.71|134.11|0
1642032540000|2022-01-13 00:09:00|136.98|134.38|137.11|134.51|137.11|134.51|136.98|134.38|0
1642032550000|2022-01-13 00:09:10|137.25|134.65|137.25|134.65|137.25|134.65|137.25|134.65|0
1642032560000|2022-01-13 00:09:20|137.11|134.51|137.11|134.51|137.11|134.51|136.98|134.38|0
1642032570000|2022-01-13 00:09:30|137.25|134.65|137.25|134.65|137.25|134.65|137.25|134.65|0
1642032580000|2022-01-13 00:09:40|137.11|134.51|137.11|134.51|137.11|134.51|137.11|134.51|0
1642032590000|2022-01-13 00:09:50|137.25|134.65|137.25|134.65|137.25|134.65|137.25|134.65|0
1642032600000|2022-01-13 00:10:00|137.18|134.58|137.11|134.51|137.18|134.58|137.11|134.51|0
1642032610000|2022-01-13 00:10:10|137.25|134.65|137.38|134.78|137.38|134.78|137.25|134.65|0
1642032630000|2022-01-13 00:10:30|137.25|134.65|137.38|134.78|137.38|134.78|137.25|134.65|0
1642032640000|2022-01-13 00:10:40|137.51|134.91|137.65|135.05|137.65|135.05|137.51|134.91|0
1642032650000|2022-01-13 00:10:50|137.51|134.91|137.65|135.05|137.65|135.05|137.51|134.91|0
1642032660000|2022-01-13 00:11:00|137.92|135.32|137.92|135.32|137.92|135.32|137.92|135.32|0
1642032670000|2022-01-13 00:11:10|137.85|135.25|137.85|135.25|137.85|135.25|137.85|135.25|0
1642032680000|2022-01-13 00:11:20|137.65|135.05|137.65|135.05|137.65|135.05|137.65|135.05|0
1642032690000|2022-01-13 00:11:30|137.72|135.12|137.78|135.18|137.78|135.18|137.72|135.12|0
1642032700000|2022-01-13 00:11:40|137.85|135.25|137.85|135.25|137.85|135.25|137.85|135.25|0
1642032710000|2022-01-13 00:11:50|137.92|135.32|137.92|135.32|137.99|135.39|137.92|135.32|0
1642032720000|2022-01-13 00:12:00|137.78|135.18|137.92|135.32|137.92|135.32|137.78|135.18|0
1642032730000|2022-01-13 00:12:10|137.65|135.05|137.65|135.05|137.65|135.05|137.65|135.05|0
1642032740000|2022-01-13 00:12:20|137.51|134.91|137.38|134.78|137.65|135.05|137.38|134.78|0
1642032750000|2022-01-13 00:12:30|137.51|134.91|137.72|135.12|137.72|135.12|137.51|134.91|0
1642032760000|2022-01-13 00:12:40|137.65|135.05|137.51|134.91|137.72|135.12|137.51|134.91|0
1642032780000|2022-01-13 00:13:00|137.58|134.98|137.51|134.91|137.65|135.05|137.51|134.91|0
1642032790000|2022-01-13 00:13:10|137.65|135.05|137.65|135.05|137.65|135.05|137.51|134.91|0
1642032800000|2022-01-13 00:13:20|137.72|135.12|137.72|135.12|137.72|135.12|137.72|135.12|0
1642032810000|2022-01-13 00:13:30|137.78|135.18|137.78|135.18|137.78|135.18|137.78|135.18|0
1642032820000|2022-01-13 00:13:40|137.72|135.12|137.72|135.12|137.72|135.12|137.72|135.12|0
1642032830000|2022-01-13 00:13:50|137.78|135.18|137.72|135.12|137.78|135.18|137.72|135.12|0
1642032840000|2022-01-13 00:14:00|137.65|135.05|137.72|135.12|137.78|135.18|137.65|135.05|0
1642032850000|2022-01-13 00:14:10|137.78|135.18|137.85|135.25|137.85|135.25|137.78|135.18|0
1642032860000|2022-01-13 00:14:20|137.78|135.18|137.78|135.18|137.91|135.31|137.78|135.18|0
1642032870000|2022-01-13 00:14:30|137.91|135.31|138.05|135.45|138.05|135.45|137.91|135.31|0
1642032880000|2022-01-13 00:14:40|138.12|135.52|138.05|135.45|138.12|135.52|138.05|135.45|0
1642032890000|2022-01-13 00:14:50|137.98|135.38|137.98|135.38|137.98|135.38|137.98|135.38|0
1642032900000|2022-01-13 00:15:00|138.05|135.45|138.18|135.58|138.18|135.58|138.05|135.45|0
1642032910000|2022-01-13 00:15:10|138.05|135.45|137.91|135.31|138.05|135.45|137.91|135.31|0
1642032920000|2022-01-13 00:15:20|137.78|135.18|137.65|135.05|137.78|135.18|137.65|135.05|0
1642032930000|2022-01-13 00:15:30|137.78|135.18|137.51|134.91|137.78|135.18|137.51|134.91|0
1642032940000|2022-01-13 00:15:40|137.78|135.18|137.64|135.04|137.78|135.18|137.51|134.91|0
1642032950000|2022-01-13 00:15:50|137.51|134.91|137.91|135.31|137.91|135.31|137.51|134.91|0
1642032960000|2022-01-13 00:16:00|138.05|135.45|137.98|135.38|138.05|135.45|137.98|135.38|0
1642032970000|2022-01-13 00:16:10|138.05|135.45|138.18|135.58|138.18|135.58|138.05|135.45|0
1642032980000|2022-01-13 00:16:20|138.05|135.45|138.05|135.45|138.05|135.45|138.05|135.45|0
1642032990000|2022-01-13 00:16:30|137.91|135.31|137.78|135.18|137.91|135.31|137.78|135.18|0
1642033000000|2022-01-13 00:16:40|137.91|135.31|137.91|135.31|137.91|135.31|137.91|135.31|0
1642033020000|2022-01-13 00:17:00|138.05|135.45|138.05|135.45|138.05|135.45|137.91|135.31|0
1642033030000|2022-01-13 00:17:10|138.18|135.58|138.18|135.58|138.18|135.58|138.18|135.58|0
1642033040000|2022-01-13 00:17:20|138.31|135.71|138.18|135.58|138.31|135.71|138.18|135.58|0
1642033050000|2022-01-13 00:17:30|138.25|135.65|138.31|135.71|138.31|135.71|138.25|135.65|0
1642033070000|2022-01-13 00:17:50|138.25|135.65|138.25|135.65|138.31|135.71|138.25|135.65|0
1642033080000|2022-01-13 00:18:00|138.12|135.52|138.18|135.58|138.18|135.58|138.12|135.52|0
1642033090000|2022-01-13 00:18:10|138.05|135.45|138.18|135.58|138.18|135.58|138.05|135.45|0
1642033110000|2022-01-13 00:18:30|138.05|135.45|137.91|135.31|138.05|135.45|137.91|135.31|0
1642033120000|2022-01-13 00:18:40|137.78|135.18|137.91|135.31|137.91|135.31|137.78|135.18|0
1642033130000|2022-01-13 00:18:50|137.78|135.18|137.91|135.31|137.91|135.31|137.78|135.18|0
1642033140000|2022-01-13 00:19:00|138.05|135.45|138.04|135.44|138.05|135.45|137.91|135.31|0
1642033150000|2022-01-13 00:19:10|137.91|135.31|137.85|135.25|137.91|135.31|137.85|135.25|0
1642033160000|2022-01-13 00:19:20|137.91|135.31|137.91|135.31|137.91|135.31|137.78|135.18|0
1642033170000|2022-01-13 00:19:30|137.78|135.18|137.78|135.18|137.78|135.18|137.78|135.18|0
1642033190000|2022-01-13 00:19:50|137.64|135.04|137.64|135.04|137.71|135.11|137.64|135.04|0
1642033200000|2022-01-13 00:20:00|137.71|135.11|137.78|135.18|137.78|135.18|137.71|135.11|0
1642033210000|2022-01-13 00:20:10|137.91|135.31|137.91|135.31|137.91|135.31|137.91|135.31|0
1642033220000|2022-01-13 00:20:20|137.64|135.04|137.78|135.18|137.78|135.18|137.64|135.04|0
1642033230000|2022-01-13 00:20:30|137.64|135.04|137.64|135.04|137.64|135.04|137.64|135.04|0
1642033240000|2022-01-13 00:20:40|137.37|134.77|137.37|134.77|137.37|134.77|137.37|134.77|0
1642033250000|2022-01-13 00:20:50|137.24|134.64|137.24|134.64|137.24|134.64|137.24|134.64|0
1642033260000|2022-01-13 00:21:00|137.37|134.77|137.37|134.77|137.37|134.77|137.24|134.64|0
1642033270000|2022-01-13 00:21:10|137.11|134.51|137.11|134.51|137.11|134.51|137.11|134.51|0
1642033280000|2022-01-13 00:21:20|136.97|134.37|137.04|134.44|137.04|134.44|136.97|134.37|0
1642033290000|2022-01-13 00:21:30|137.11|134.51|137.24|134.64|137.24|134.64|137.11|134.51|0
1642033300000|2022-01-13 00:21:40|137.11|134.51|137.11|134.51|137.11|134.51|137.11|134.51|0
1642033310000|2022-01-13 00:21:50|136.97|134.37|136.97|134.37|136.97|134.37|136.97|134.37|0
1642033320000|2022-01-13 00:22:00|137.04|134.44|137.11|134.51|137.11|134.51|136.97|134.37|0
1642033330000|2022-01-13 00:22:10|136.97|134.37|136.84|134.24|136.97|134.37|136.84|134.24|0
1642033340000|2022-01-13 00:22:20|136.97|134.37|136.97|134.37|136.97|134.37|136.97|134.37|0
1642033350000|2022-01-13 00:22:30|137.04|134.44|137.11|134.51|137.24|134.64|137.04|134.44|0
1642033360000|2022-01-13 00:22:40|137.24|134.64|137.37|134.77|137.37|134.77|137.24|134.64|0
1642033370000|2022-01-13 00:22:50|137.51|134.91|137.51|134.91|137.51|134.91|137.51|134.91|0
1642033380000|2022-01-13 00:23:00|137.37|134.77|137.37|134.77|137.37|134.77|137.24|134.64|0
1642033400000|2022-01-13 00:23:20|137.51|134.91|137.51|134.91|137.51|134.91|137.51|134.91|0
1642033420000|2022-01-13 00:23:40|137.37|134.77|137.37|134.77|137.51|134.91|137.37|134.77|0
1642033430000|2022-01-13 00:23:50|137.31|134.71|137.24|134.64|137.31|134.71|137.24|134.64|0
1642033440000|2022-01-13 00:24:00|137.37|134.77|137.24|134.64|137.37|134.77|137.24|134.64|0
1642033450000|2022-01-13 00:24:10|137.37|134.77|137.37|134.77|137.37|134.77|137.37|134.77|0
1642033460000|2022-01-13 00:24:20|137.51|134.91|137.51|134.91|137.51|134.91|137.51|134.91|0
1642033470000|2022-01-13 00:24:30|137.37|134.77|137.37|134.77|137.37|134.77|137.37|134.77|0
1642033490000|2022-01-13 00:24:50|137.24|134.64|137.24|134.64|137.24|134.64|137.24|134.64|0
1642033500000|2022-01-13 00:25:00|137.31|134.71|137.17|134.57|137.31|134.71|137.1|134.5|0
1642033510000|2022-01-13 00:25:10|136.97|134.37|136.84|134.24|136.97|134.37|136.84|134.24|0
1642033520000|2022-01-13 00:25:20|136.97|134.37|136.97|134.37|136.97|134.37|136.97|134.37|0
1642033530000|2022-01-13 00:25:30|137.04|134.44|137.04|134.44|137.04|134.44|136.97|134.37|0
1642033540000|2022-01-13 00:25:40|137.1|134.5|137.04|134.44|137.1|134.5|137.04|134.44|0
1642033550000|2022-01-13 00:25:50|137.1|134.5|137.1|134.5|137.1|134.5|137.04|134.44|0
1642033580000|2022-01-13 00:26:20|137.24|134.64|137.24|134.64|137.37|134.77|137.24|134.64|0
1642033590000|2022-01-13 00:26:30|137.1|134.5|137.24|134.64|137.24|134.64|137.1|134.5|0
1642033600000|2022-01-13 00:26:40|137.17|134.57|137.17|134.57|137.17|134.57|137.1|134.5|0
1642033610000|2022-01-13 00:26:50|137.24|134.64|137.24|134.64|137.24|134.64|137.24|134.64|0
1642033620000|2022-01-13 00:27:00|137.31|134.71|137.24|134.64|137.31|134.71|137.24|134.64|0
1642033630000|2022-01-13 00:27:10|137.1|134.5|137.1|134.5|137.1|134.5|137.1|134.5|0
1642033650000|2022-01-13 00:27:30|137.17|134.57|137.24|134.64|137.24|134.64|137.17|134.57|0
1642033660000|2022-01-13 00:27:40|137.1|134.5|137.1|134.5|137.1|134.5|137.1|134.5|0
1642033670000|2022-01-13 00:27:50|137.17|134.57|137.17|134.57|137.17|134.57|137.17|134.57|0
1642033680000|2022-01-13 00:28:00|137.24|134.64|137.24|134.64|137.24|134.64|137.24|134.64|0
1642033700000|2022-01-13 00:28:20|137.1|134.5|137.17|134.57|137.17|134.57|137.1|134.5|0
1642033710000|2022-01-13 00:28:30|137.24|134.64|137.1|134.5|137.24|134.64|137.1|134.5|0
1642033720000|2022-01-13 00:28:40|137.17|134.57|137.17|134.57|137.17|134.57|137.17|134.57|0
1642033730000|2022-01-13 00:28:50|137.1|134.5|137.1|134.5|137.17|134.57|137.1|134.5|0
1642033740000|2022-01-13 00:29:00|137.17|134.57|137.17|134.57|137.24|134.64|137.17|134.57|0
1642033750000|2022-01-13 00:29:10|137.24|134.64|137.24|134.64|137.24|134.64|137.24|134.64|0
1642033760000|2022-01-13 00:29:20|137.37|134.77|137.5|134.9|137.64|135.04|137.37|134.77|0
1642033790000|2022-01-13 00:29:50|137.37|134.77|137.37|134.77|137.37|134.77|137.37|134.77|0
1642033800000|2022-01-13 00:30:00|137.44|134.84|137.17|134.57|137.44|134.84|137.17|134.57|0
1642033810000|2022-01-13 00:30:10|137.1|134.5|137.04|134.44|137.1|134.5|137.04|134.44|0
1642033820000|2022-01-13 00:30:20|137.1|134.5|136.97|134.37|137.1|134.5|136.97|134.37|0
1642033830000|2022-01-13 00:30:30|137.04|134.44|137.04|134.44|137.1|134.5|137.04|134.44|0
1642033840000|2022-01-13 00:30:40|136.97|134.37|136.97|134.37|136.97|134.37|136.97|134.37|0
1642033850000|2022-01-13 00:30:50|137.04|134.44|136.97|134.37|137.04|134.44|136.97|134.37|0
1642033860000|2022-01-13 00:31:00|136.83|134.23|136.83|134.23|136.9|134.3|136.83|134.23|0
1642033880000|2022-01-13 00:31:20|136.9|134.3|136.9|134.3|136.97|134.37|136.9|134.3|0
1642033890000|2022-01-13 00:31:30|136.83|134.23|136.97|134.37|136.97|134.37|136.83|134.23|0
1642033900000|2022-01-13 00:31:40|136.9|134.3|136.57|133.97|136.9|134.3|136.57|133.97|0
1642033910000|2022-01-13 00:31:50|136.7|134.1|136.7|134.1|136.7|134.1|136.7|134.1|0
1642033960000|2022-01-13 00:32:40|136.63|134.03|136.57|133.97|136.63|134.03|136.57|133.97|0
1642033970000|2022-01-13 00:32:50|136.7|134.1|136.7|134.1|136.7|134.1|136.7|134.1|0
1642033990000|2022-01-13 00:33:10|136.57|133.97|136.57|133.97|136.57|133.97|136.57|133.97|0
1642034010000|2022-01-13 00:33:30|136.7|134.1|136.57|133.97|136.7|134.1|136.57|133.97|0
1642034020000|2022-01-13 00:33:40|136.3|133.7|136.3|133.7|136.3|133.7|136.3|133.7|0
1642034040000|2022-01-13 00:34:00|136.17|133.57|136.17|133.57|136.17|133.57|136.17|133.57|0
1642034070000|2022-01-13 00:34:30|136.3|133.7|136.17|133.57|136.3|133.7|136.17|133.57|0
1642034080000|2022-01-13 00:34:40|136.16|133.56|135.97|133.37|136.16|133.56|135.97|133.37|0
1642034090000|2022-01-13 00:34:50|135.9|133.3|136.03|133.43|136.03|133.43|135.9|133.3|0
1642034100000|2022-01-13 00:35:00|135.9|133.3|136.03|133.43|136.03|133.43|135.9|133.3|0
1642034110000|2022-01-13 00:35:10|136.16|133.56|136.16|133.56|136.16|133.56|136.16|133.56|0
1642034120000|2022-01-13 00:35:20|136.3|133.7|136.16|133.56|136.3|133.7|136.16|133.56|0
1642034130000|2022-01-13 00:35:30|136.03|133.43|136.03|133.43|136.03|133.43|136.03|133.43|0
1642034140000|2022-01-13 00:35:40|136.16|133.56|136.16|133.56|136.16|133.56|136.16|133.56|0
1642034160000|2022-01-13 00:36:00|136.3|133.7|136.3|133.7|136.3|133.7|136.3|133.7|0
1642034190000|2022-01-13 00:36:30|136.37|133.77|136.37|133.77|136.37|133.77|136.3|133.7|0
1642034200000|2022-01-13 00:36:40|136.43|133.83|136.43|133.83|136.43|133.83|136.43|133.83|0
1642034210000|2022-01-13 00:36:50|136.16|133.56|136.16|133.56|136.16|133.56|136.16|133.56|0
1642034220000|2022-01-13 00:37:00|136.3|133.7|136.16|133.56|136.3|133.7|136.16|133.56|0
1642034260000|2022-01-13 00:37:40|136.23|133.63|136.16|133.56|136.23|133.63|136.16|133.56|0
1642034270000|2022-01-13 00:37:50|136.23|133.63|136.23|133.63|136.23|133.63|136.23|133.63|0
1642034280000|2022-01-13 00:38:00|136.3|133.7|136.16|133.56|136.3|133.7|136.16|133.56|0
1642034390000|2022-01-13 00:39:50|136.23|133.63|136.29|133.69|136.29|133.69|136.23|133.63|0
1642034400000|2022-01-13 00:40:00|136.16|133.56|136.16|133.56|136.16|133.56|136.16|133.56|0
1642034420000|2022-01-13 00:40:20|136.29|133.69|136.29|133.69|136.29|133.69|136.29|133.69|0
1642034430000|2022-01-13 00:40:30|136.16|133.56|136.23|133.63|136.23|133.63|136.16|133.56|0
1642034440000|2022-01-13 00:40:40|136.29|133.69|136.29|133.69|136.29|133.69|136.29|133.69|0
1642034450000|2022-01-13 00:40:50|136.16|133.56|136.16|133.56|136.16|133.56|136.16|133.56|0
1642034460000|2022-01-13 00:41:00|136.23|133.63|136.29|133.69|136.29|133.69|136.23|133.63|0
1642034470000|2022-01-13 00:41:10|136.23|133.63|136.16|133.56|136.23|133.63|136.16|133.56|0
1642034490000|2022-01-13 00:41:30|136.23|133.63|136.29|133.69|136.29|133.69|136.23|133.63|0
1642034500000|2022-01-13 00:41:40|136.16|133.56|136.16|133.56|136.16|133.56|136.16|133.56|0
1642034510000|2022-01-13 00:41:50|136.23|133.63|136.29|133.69|136.29|133.69|136.23|133.63|0
1642034520000|2022-01-13 00:42:00|136.16|133.56|136.03|133.43|136.16|133.56|136.03|133.43|0
1642034530000|2022-01-13 00:42:10|136.16|133.56|136.03|133.43|136.16|133.56|136.03|133.43|0
1642034540000|2022-01-13 00:42:20|136.1|133.5|136.1|133.5|136.1|133.5|136.1|133.5|0
1642034550000|2022-01-13 00:42:30|136.03|133.43|136.1|133.5|136.1|133.5|136.03|133.43|0
1642034560000|2022-01-13 00:42:40|136.03|133.43|136.1|133.5|136.1|133.5|136.03|133.43|0
1642034570000|2022-01-13 00:42:50|136.16|133.56|136.1|133.5|136.16|133.56|136.1|133.5|0
1642034580000|2022-01-13 00:43:00|136.03|133.43|136.03|133.43|136.03|133.43|136.03|133.43|0
1642034600000|2022-01-13 00:43:20|135.89|133.29|135.89|133.29|135.89|133.29|135.89|133.29|0
1642034610000|2022-01-13 00:43:30|135.96|133.36|136.03|133.43|136.03|133.43|135.96|133.36|0
1642034630000|2022-01-13 00:43:50|136.16|133.56|136.16|133.56|136.16|133.56|136.16|133.56|0
1642034640000|2022-01-13 00:44:00|136.1|133.5|136.16|133.56|136.16|133.56|136.1|133.5|0
1642034650000|2022-01-13 00:44:10|136.29|133.69|136.43|133.83|136.43|133.83|136.29|133.69|0
1642034660000|2022-01-13 00:44:20|136.49|133.89|136.56|133.96|136.56|133.96|136.49|133.89|0
1642034690000|2022-01-13 00:44:50|136.69|134.09|136.69|134.09|136.69|134.09|136.69|134.09|0
1642034700000|2022-01-13 00:45:00|136.56|133.96|136.42|133.82|136.56|133.96|136.42|133.82|0
1642034710000|2022-01-13 00:45:10|136.29|133.69|136.29|133.69|136.29|133.69|136.29|133.69|0
1642034720000|2022-01-13 00:45:20|136.16|133.56|136.16|133.56|136.16|133.56|136.16|133.56|0
1642034730000|2022-01-13 00:45:30|136.29|133.69|136.29|133.69|136.29|133.69|136.29|133.69|0
1642034740000|2022-01-13 00:45:40|136.36|133.76|136.16|133.56|136.36|133.76|136.16|133.56|0
1642034750000|2022-01-13 00:45:50|136.29|133.69|136.29|133.69|136.29|133.69|136.16|133.56|0
1642034760000|2022-01-13 00:46:00|136.16|133.56|136.29|133.69|136.36|133.76|136.16|133.56|0
1642034770000|2022-01-13 00:46:10|136.16|133.56|136.16|133.56|136.16|133.56|136.16|133.56|0
1642034780000|2022-01-13 00:46:20|136.29|133.69|136.29|133.69|136.29|133.69|136.29|133.69|0
1642034790000|2022-01-13 00:46:30|136.16|133.56|136.16|133.56|136.16|133.56|136.16|133.56|0
1642034800000|2022-01-13 00:46:40|136.09|133.49|136.09|133.49|136.09|133.49|136.09|133.49|0
1642034810000|2022-01-13 00:46:50|136.16|133.56|136.16|133.56|136.16|133.56|136.16|133.56|0
1642034820000|2022-01-13 00:47:00|136.09|133.49|136.09|133.49|136.09|133.49|136.02|133.42|0
1642034830000|2022-01-13 00:47:10|136.02|133.42|136.16|133.56|136.16|133.56|136.02|133.42|0
1642034840000|2022-01-13 00:47:20|136.29|133.69|136.29|133.69|136.29|133.69|136.29|133.69|0
1642034880000|2022-01-13 00:48:00|136.23|133.63|136.29|133.69|136.29|133.69|136.16|133.56|0
1642034890000|2022-01-13 00:48:10|136.36|133.76|136.36|133.76|136.36|133.76|136.36|133.76|0
1642034900000|2022-01-13 00:48:20|136.42|133.82|136.29|133.69|136.42|133.82|136.29|133.69|0
1642034910000|2022-01-13 00:48:30|136.23|133.63|136.29|133.69|136.29|133.69|136.23|133.63|0
1642034920000|2022-01-13 00:48:40|136.23|133.63|136.23|133.63|136.29|133.69|136.16|133.56|0
1642034930000|2022-01-13 00:48:50|136.29|133.69|136.42|133.82|136.42|133.82|136.29|133.69|0
1642034940000|2022-01-13 00:49:00|136.49|133.89|136.42|133.82|136.49|133.89|136.42|133.82|0
1642034950000|2022-01-13 00:49:10|136.56|133.96|136.56|133.96|136.56|133.96|136.42|133.82|0
1642034960000|2022-01-13 00:49:20|136.49|133.89|136.49|133.89|136.56|133.96|136.49|133.89|0
1642034970000|2022-01-13 00:49:30|136.42|133.82|136.42|133.82|136.42|133.82|136.42|133.82|0
1642034980000|2022-01-13 00:49:40|136.55|133.95|136.55|133.95|136.55|133.95|136.49|133.89|0
1642035000000|2022-01-13 00:50:00|136.69|134.09|136.76|134.16|136.76|134.16|136.69|134.09|0
1642035010000|2022-01-13 00:50:10|136.69|134.09|136.69|134.09|136.76|134.16|136.69|134.09|0
1642035020000|2022-01-13 00:50:20|136.76|134.16|136.82|134.22|136.82|134.22|136.76|134.16|0
1642035040000|2022-01-13 00:50:40|136.69|134.09|136.69|134.09|136.69|134.09|136.69|134.09|0
1642035060000|2022-01-13 00:51:00|136.76|134.16|136.69|134.09|136.82|134.22|136.69|134.09|0
1642035080000|2022-01-13 00:51:20|136.76|134.16|136.82|134.22|136.82|134.22|136.76|134.16|0
1642035090000|2022-01-13 00:51:30|136.69|134.09|136.69|134.09|136.69|134.09|136.69|134.09|0
1642035100000|2022-01-13 00:51:40|136.82|134.22|136.89|134.29|136.89|134.29|136.82|134.22|0
1642035110000|2022-01-13 00:51:50|136.95|134.35|136.95|134.35|136.95|134.35|136.95|134.35|0
1642035120000|2022-01-13 00:52:00|136.82|134.22|136.82|134.22|136.89|134.29|136.82|134.22|0
1642035130000|2022-01-13 00:52:10|136.89|134.29|136.82|134.22|136.89|134.29|136.82|134.22|0
1642035140000|2022-01-13 00:52:20|137.02|134.42|136.82|134.22|137.02|134.42|136.82|134.22|0
1642035150000|2022-01-13 00:52:30|136.89|134.29|136.89|134.29|136.89|134.29|136.89|134.29|0
1642035160000|2022-01-13 00:52:40|136.82|134.22|136.89|134.29|136.89|134.29|136.82|134.22|0
1642035170000|2022-01-13 00:52:50|136.82|134.22|136.89|134.29|136.89|134.29|136.82|134.22|0
1642035190000|2022-01-13 00:53:10|136.95|134.35|136.82|134.22|136.95|134.35|136.82|134.22|0
1642035200000|2022-01-13 00:53:20|136.89|134.29|136.82|134.22|136.89|134.29|136.82|134.22|0
1642035210000|2022-01-13 00:53:30|136.95|134.35|137.02|134.42|137.02|134.42|136.95|134.35|0
1642035220000|2022-01-13 00:53:40|137.09|134.49|136.95|134.35|137.09|134.49|136.95|134.35|0
1642035230000|2022-01-13 00:53:50|136.89|134.29|136.82|134.22|136.89|134.29|136.82|134.22|0
1642035240000|2022-01-13 00:54:00|136.89|134.29|136.82|134.22|136.89|134.29|136.82|134.22|0
1642035250000|2022-01-13 00:54:10|136.69|134.09|136.75|134.15|136.75|134.15|136.69|134.09|0
1642035260000|2022-01-13 00:54:20|136.82|134.22|136.69|134.09|136.82|134.22|136.69|134.09|0
1642035280000|2022-01-13 00:54:40|136.75|134.15|136.75|134.15|136.75|134.15|136.75|134.15|0
1642035290000|2022-01-13 00:54:50|136.68|134.08|136.68|134.08|136.68|134.08|136.68|134.08|0
1642035300000|2022-01-13 00:55:00|136.75|134.15|136.82|134.22|136.95|134.35|136.75|134.15|0
1642035310000|2022-01-13 00:55:10|136.95|134.35|136.95|134.35|136.95|134.35|136.95|134.35|0
1642035320000|2022-01-13 00:55:20|136.82|134.22|136.89|134.29|136.89|134.29|136.82|134.22|0
1642035330000|2022-01-13 00:55:30|136.82|134.22|136.89|134.29|136.95|134.35|136.82|134.22|0
1642035340000|2022-01-13 00:55:40|136.82|134.22|136.82|134.22|136.82|134.22|136.82|134.22|0
1642035360000|2022-01-13 00:56:00|136.68|134.08|136.75|134.15|136.75|134.15|136.68|134.08|0
1642035370000|2022-01-13 00:56:10|136.68|134.08|136.75|134.15|136.75|134.15|136.68|134.08|0
1642035380000|2022-01-13 00:56:20|136.68|134.08|136.68|134.08|136.75|134.15|136.68|134.08|0
1642035400000|2022-01-13 00:56:40|136.82|134.22|136.68|134.08|136.82|134.22|136.68|134.08|0
1642035410000|2022-01-13 00:56:50|136.75|134.15|136.82|134.22|136.82|134.22|136.75|134.15|0
1642035420000|2022-01-13 00:57:00|136.68|134.08|136.82|134.22|136.82|134.22|136.68|134.08|0
1642035430000|2022-01-13 00:57:10|136.75|134.15|136.82|134.22|136.82|134.22|136.75|134.15|0
1642035460000|2022-01-13 00:57:40|136.95|134.35|137.08|134.48|137.08|134.48|136.95|134.35|0
1642035470000|2022-01-13 00:57:50|137.15|134.55|137.08|134.48|137.15|134.55|137.08|134.48|0
1642035480000|2022-01-13 00:58:00|137.15|134.55|137.22|134.62|137.22|134.62|137.08|134.48|0
1642035500000|2022-01-13 00:58:20|137.08|134.48|137.08|134.48|137.08|134.48|137.08|134.48|0
1642035520000|2022-01-13 00:58:40|137.22|134.62|137.22|134.62|137.22|134.62|137.22|134.62|0
1642035540000|2022-01-13 00:59:00|137.35|134.75|137.35|134.75|137.35|134.75|137.35|134.75|0
1642035600000|2022-01-13 01:00:00|137.22|134.62|137.22|134.62|137.35|134.75|137.22|134.62|0
1642035610000|2022-01-13 01:00:10|137.35|134.75|137.35|134.75|137.35|134.75|137.35|134.75|0
1642035620000|2022-01-13 01:00:20|137.08|134.48|136.95|134.35|137.08|134.48|136.81|134.21|0
1642035630000|2022-01-13 01:00:30|136.81|134.21|136.81|134.21|136.81|134.21|136.81|134.21|0
1642035640000|2022-01-13 01:00:40|136.68|134.08|136.68|134.08|136.68|134.08|136.68|134.08|0
1642035650000|2022-01-13 01:00:50|136.81|134.21|136.68|134.08|136.81|134.21|136.68|134.08|0
1642035660000|2022-01-13 01:01:00|136.81|134.21|136.95|134.35|136.95|134.35|136.81|134.21|0
1642035670000|2022-01-13 01:01:10|136.81|134.21|136.81|134.21|136.81|134.21|136.81|134.21|0
1642035680000|2022-01-13 01:01:20|136.88|134.28|136.81|134.21|136.88|134.28|136.81|134.21|0
1642035700000|2022-01-13 01:01:40|136.68|134.08|136.68|134.08|136.68|134.08|136.68|134.08|0
1642035710000|2022-01-13 01:01:50|136.75|134.15|136.95|134.35|136.95|134.35|136.75|134.15|0
1642035720000|2022-01-13 01:02:00|136.81|134.21|136.95|134.35|136.95|134.35|136.81|134.21|0
1642035730000|2022-01-13 01:02:10|137.08|134.48|137.08|134.48|137.08|134.48|137.08|134.48|0
1642035750000|2022-01-13 01:02:30|136.95|134.35|136.95|134.35|136.95|134.35|136.95|134.35|0
1642035760000|2022-01-13 01:02:40|136.68|134.08|136.68|134.08|136.68|134.08|136.68|134.08|0
1642035770000|2022-01-13 01:02:50|136.81|134.21|136.75|134.15|136.81|134.21|136.75|134.15|0
1642035780000|2022-01-13 01:03:00|136.81|134.21|136.81|134.21|136.81|134.21|136.75|134.15|0
1642035790000|2022-01-13 01:03:10|136.68|134.08|136.68|134.08|136.75|134.15|136.68|134.08|0
1642035800000|2022-01-13 01:03:20|136.75|134.15|136.68|134.08|136.75|134.15|136.68|134.08|0
1642035810000|2022-01-13 01:03:30|136.75|134.15|136.75|134.15|136.75|134.15|136.75|134.15|0
1642035820000|2022-01-13 01:03:40|136.68|134.08|136.81|134.21|136.81|134.21|136.68|134.08|0
1642035830000|2022-01-13 01:03:50|136.95|134.35|136.95|134.35|136.95|134.35|136.95|134.35|0
1642035850000|2022-01-13 01:04:10|136.81|134.21|136.81|134.21|136.88|134.28|136.81|134.21|0
1642035860000|2022-01-13 01:04:20|136.68|134.08|136.68|134.08|136.68|134.08|136.68|134.08|0
1642035870000|2022-01-13 01:04:30|136.61|134.01|136.55|133.95|136.68|134.08|136.55|133.95|0
1642035880000|2022-01-13 01:04:40|136.41|133.81|136.55|133.95|136.55|133.95|136.41|133.81|0
1642035890000|2022-01-13 01:04:50|136.48|133.88|136.41|133.81|136.55|133.95|136.41|133.81|0
1642035900000|2022-01-13 01:05:00|136.55|133.95|136.15|133.55|136.55|133.95|136.15|133.55|0
1642035910000|2022-01-13 01:05:10|136.28|133.68|136.28|133.68|136.28|133.68|136.28|133.68|0
1642035920000|2022-01-13 01:05:20|136.41|133.81|136.15|133.55|136.41|133.81|136.15|133.55|0
1642035950000|2022-01-13 01:05:50|136.01|133.41|136.15|133.55|136.15|133.55|136.01|133.41|0
1642035960000|2022-01-13 01:06:00|136.01|133.41|136.01|133.41|136.01|133.41|136.01|133.41|0
1642035970000|2022-01-13 01:06:10|136.15|133.55|135.61|133.01|136.15|133.55|135.61|133.01|0
1642035990000|2022-01-13 01:06:30|135.48|132.88|135.75|133.15|135.75|133.15|135.48|132.88|0
1642036000000|2022-01-13 01:06:40|135.88|133.28|135.75|133.15|135.88|133.28|135.75|133.15|0
1642036010000|2022-01-13 01:06:50|135.68|133.08|135.61|133.01|135.75|133.15|135.61|133.01|0
1642036020000|2022-01-13 01:07:00|135.75|133.15|135.75|133.15|135.75|133.15|135.75|133.15|0
1642036040000|2022-01-13 01:07:20|135.61|133.01|135.61|133.01|135.61|133.01|135.61|133.01|0
1642036050000|2022-01-13 01:07:30|135.48|132.88|135.35|132.75|135.48|132.88|135.35|132.75|0
1642036060000|2022-01-13 01:07:40|135.48|132.88|135.48|132.88|135.48|132.88|135.35|132.75|0
1642036070000|2022-01-13 01:07:50|135.35|132.75|135.42|132.82|135.42|132.82|135.35|132.75|0
1642036080000|2022-01-13 01:08:00|135.48|132.88|135.55|132.95|135.61|133.01|135.48|132.88|0
1642036090000|2022-01-13 01:08:10|135.35|132.75|135.48|132.88|135.48|132.88|135.35|132.75|0
1642036100000|2022-01-13 01:08:20|135.42|132.82|135.48|132.88|135.48|132.88|135.42|132.82|0
1642036140000|2022-01-13 01:09:00|135.61|133.01|135.61|133.01|135.61|133.01|135.61|133.01|0
1642036150000|2022-01-13 01:09:10|135.88|133.28|135.88|133.28|135.88|133.28|135.88|133.28|0
1642036160000|2022-01-13 01:09:20|135.95|133.35|135.74|133.14|135.95|133.35|135.74|133.14|0
1642036170000|2022-01-13 01:09:30|135.68|133.08|135.68|133.08|135.68|133.08|135.68|133.08|0
1642036180000|2022-01-13 01:09:40|135.74|133.14|135.74|133.14|135.81|133.21|135.74|133.14|0
1642036200000|2022-01-13 01:10:00|135.81|133.21|135.61|133.01|135.81|133.21|135.61|133.01|0
1642036210000|2022-01-13 01:10:10|135.68|133.08|135.74|133.14|135.74|133.14|135.68|133.08|0
1642036230000|2022-01-13 01:10:30|135.88|133.28|135.88|133.28|135.88|133.28|135.88|133.28|0
1642036240000|2022-01-13 01:10:40|135.74|133.14|135.81|133.21|135.81|133.21|135.74|133.14|0
1642036250000|2022-01-13 01:10:50|135.74|133.14|135.74|133.14|135.74|133.14|135.74|133.14|0
1642036260000|2022-01-13 01:11:00|135.81|133.21|135.88|133.28|135.88|133.28|135.81|133.21|0
1642036270000|2022-01-13 01:11:10|135.74|133.14|135.88|133.28|135.88|133.28|135.74|133.14|0
1642036290000|2022-01-13 01:11:30|135.95|133.35|135.88|133.28|135.95|133.35|135.88|133.28|0
1642036300000|2022-01-13 01:11:40|135.94|133.34|135.88|133.28|136.01|133.41|135.88|133.28|0
1642036310000|2022-01-13 01:11:50|136.01|133.41|136.01|133.41|136.01|133.41|136.01|133.41|0
1642036320000|2022-01-13 01:12:00|135.88|133.28|136.01|133.41|136.01|133.41|135.88|133.28|0
1642036340000|2022-01-13 01:12:20|135.88|133.28|136.14|133.54|136.14|133.54|135.88|133.28|0
1642036350000|2022-01-13 01:12:30|136.01|133.41|136.14|133.54|136.14|133.54|136.01|133.41|0
1642036380000|2022-01-13 01:13:00|136.01|133.41|136.08|133.48|136.14|133.54|136.01|133.41|0
1642036390000|2022-01-13 01:13:10|136.14|133.54|136.14|133.54|136.14|133.54|136.08|133.48|0
1642036420000|2022-01-13 01:13:40|136.01|133.41|136.01|133.41|136.01|133.41|136.01|133.41|0
1642036430000|2022-01-13 01:13:50|136.08|133.48|136.14|133.54|136.14|133.54|136.08|133.48|0
1642036460000|2022-01-13 01:14:20|136.08|133.48|136.14|133.54|136.14|133.54|136.08|133.48|0
1642036470000|2022-01-13 01:14:30|136.01|133.41|136.01|133.41|136.01|133.41|136.01|133.41|0
1642036480000|2022-01-13 01:14:40|136.08|133.48|136.08|133.48|136.14|133.54|136.01|133.41|0
1642036490000|2022-01-13 01:14:50|136.01|133.41|136.01|133.41|136.01|133.41|136.01|133.41|0
1642036500000|2022-01-13 01:15:00|136.14|133.54|136.01|133.41|136.14|133.54|136.01|133.41|0
1642036510000|2022-01-13 01:15:10|135.87|133.27|135.94|133.34|135.94|133.34|135.87|133.27|0
1642036520000|2022-01-13 01:15:20|136.01|133.41|136.14|133.54|136.14|133.54|136.01|133.41|0
1642036530000|2022-01-13 01:15:30|136.08|133.48|136.41|133.81|136.41|133.81|136.08|133.48|0
1642036540000|2022-01-13 01:15:40|136.34|133.74|136.27|133.67|136.34|133.74|136.27|133.67|0
1642036550000|2022-01-13 01:15:50|136.14|133.54|136.27|133.67|136.27|133.67|136.14|133.54|0
1642036560000|2022-01-13 01:16:00|136.41|133.81|137.07|134.47|137.07|134.47|136.41|133.81|0
1642036570000|2022-01-13 01:16:10|136.94|134.34|136.8|134.2|136.94|134.34|136.8|134.2|0
1642036580000|2022-01-13 01:16:20|136.67|134.07|136.67|134.07|136.67|134.07|136.54|133.94|0
1642036600000|2022-01-13 01:16:40|136.8|134.2|136.8|134.2|136.8|134.2|136.8|134.2|0
1642036610000|2022-01-13 01:16:50|136.94|134.34|136.94|134.34|136.94|134.34|136.87|134.27|0
1642036630000|2022-01-13 01:17:10|136.8|134.2|136.8|134.2|136.8|134.2|136.8|134.2|0
1642036640000|2022-01-13 01:17:20|136.87|134.27|137.07|134.47|137.07|134.47|136.87|134.27|0
1642036650000|2022-01-13 01:17:30|137.01|134.41|137.14|134.54|137.14|134.54|137.01|134.41|0
1642036660000|2022-01-13 01:17:40|137.07|134.47|137.2|134.6|137.2|134.6|137.07|134.47|0
1642036670000|2022-01-13 01:17:50|137.07|134.47|137.07|134.47|137.07|134.47|137.07|134.47|0
1642036680000|2022-01-13 01:18:00|137.01|134.41|137.07|134.47|137.07|134.47|137.01|134.41|0
1642036690000|2022-01-13 01:18:10|136.94|134.34|136.94|134.34|137.01|134.41|136.94|134.34|0
1642036700000|2022-01-13 01:18:20|137.01|134.41|137.07|134.47|137.07|134.47|136.94|134.34|0
1642036710000|2022-01-13 01:18:30|137.01|134.41|137.01|134.41|137.01|134.41|137.01|134.41|0
1642036720000|2022-01-13 01:18:40|137.07|134.47|137.2|134.6|137.2|134.6|137.07|134.47|0
1642036730000|2022-01-13 01:18:50|137.14|134.54|137.07|134.47|137.14|134.54|137.07|134.47|0
1642036740000|2022-01-13 01:19:00|137.14|134.54|137.47|134.87|137.47|134.87|137.14|134.54|0
1642036750000|2022-01-13 01:19:10|137.34|134.74|137.34|134.74|137.47|134.87|137.34|134.74|0
1642036760000|2022-01-13 01:19:20|137.41|134.81|137.47|134.87|137.47|134.87|137.41|134.81|0
1642036780000|2022-01-13 01:19:40|137.34|134.74|137.2|134.6|137.34|134.74|137.2|134.6|0
1642036790000|2022-01-13 01:19:50|137.47|134.87|137.47|134.87|137.47|134.87|137.47|134.87|0
1642036800000|2022-01-13 01:20:00|137.6|135|137.47|134.87|137.6|135|137.47|134.87|0
1642036810000|2022-01-13 01:20:10|137.34|134.74|137.47|134.87|137.47|134.87|137.34|134.74|0
1642036820000|2022-01-13 01:20:20|137.34|134.74|137.2|134.6|137.34|134.74|137.2|134.6|0
1642036830000|2022-01-13 01:20:30|137.07|134.47|137.07|134.47|137.07|134.47|137.07|134.47|0
1642036840000|2022-01-13 01:20:40|137|134.4|137.07|134.47|137.07|134.47|136.94|134.34|0
1642036870000|2022-01-13 01:21:10|137.2|134.6|137.34|134.74|137.34|134.74|137.2|134.6|0
1642036880000|2022-01-13 01:21:20|137.41|134.81|137.47|134.87|137.47|134.87|137.41|134.81|0
1642036890000|2022-01-13 01:21:30|137.67|135.07|137.6|135|137.67|135.07|137.6|135|0
1642036900000|2022-01-13 01:21:40|137.47|134.87|137.47|134.87|137.47|134.87|137.47|134.87|0
1642036920000|2022-01-13 01:22:00|137.54|134.94|137.6|135|137.6|135|137.54|134.94|0
1642036930000|2022-01-13 01:22:10|137.54|134.94|137.47|134.87|137.54|134.94|137.47|134.87|0
1642036940000|2022-01-13 01:22:20|137.54|134.94|137.47|134.87|137.54|134.94|137.47|134.87|0
1642036950000|2022-01-13 01:22:30|137.6|135|137.54|134.94|137.6|135|137.47|134.87|0
1642036960000|2022-01-13 01:22:40|137.6|135|137.6|135|137.6|135|137.6|135|0
1642036980000|2022-01-13 01:23:00|137.74|135.14|137.6|135|137.74|135.14|137.6|135|0
1642036990000|2022-01-13 01:23:10|137.67|135.07|137.6|135|137.67|135.07|137.54|134.94|0
1642037000000|2022-01-13 01:23:20|137.47|134.87|137.47|134.87|137.47|134.87|137.47|134.87|0
1642037010000|2022-01-13 01:23:30|137.54|134.94|137.54|134.94|137.54|134.94|137.54|134.94|0
1642037020000|2022-01-13 01:23:40|137.6|135|137.47|134.87|137.6|135|137.47|134.87|0
1642037030000|2022-01-13 01:23:50|137.4|134.8|137.4|134.8|137.4|134.8|137.4|134.8|0
1642037040000|2022-01-13 01:24:00|137.47|134.87|137.47|134.87|137.47|134.87|137.47|134.87|0
1642037070000|2022-01-13 01:24:30|137.54|134.94|137.47|134.87|137.54|134.94|137.47|134.87|0
1642037090000|2022-01-13 01:24:50|137.6|135|137.47|134.87|137.6|135|137.47|134.87|0
1642037100000|2022-01-13 01:25:00|137.54|134.94|137.54|134.94|137.54|134.94|137.54|134.94|0
1642037110000|2022-01-13 01:25:10|137.6|135|137.6|135|137.6|135|137.6|135|0
1642037120000|2022-01-13 01:25:20|137.54|134.94|137.54|134.94|137.6|135|137.54|134.94|0
1642037130000|2022-01-13 01:25:30|137.6|135|137.67|135.07|137.67|135.07|137.6|135|0
1642037140000|2022-01-13 01:25:40|137.6|135|137.73|135.13|137.73|135.13|137.6|135|0
1642037150000|2022-01-13 01:25:50|137.6|135|137.47|134.87|137.6|135|137.47|134.87|0
1642037160000|2022-01-13 01:26:00|137.54|134.94|137.67|135.07|137.67|135.07|137.54|134.94|0
1642037170000|2022-01-13 01:26:10|137.6|135|137.73|135.13|137.73|135.13|137.6|135|0
1642037180000|2022-01-13 01:26:20|137.8|135.2|137.73|135.13|137.8|135.2|137.73|135.13|0
1642037190000|2022-01-13 01:26:30|137.67|135.07|137.6|135|137.67|135.07|137.6|135|0
1642037200000|2022-01-13 01:26:40|137.73|135.13|137.73|135.13|137.73|135.13|137.73|135.13|0
1642037210000|2022-01-13 01:26:50|137.6|135|137.67|135.07|137.67|135.07|137.6|135|0
1642037220000|2022-01-13 01:27:00|137.73|135.13|137.73|135.13|137.8|135.2|137.73|135.13|0
1642037260000|2022-01-13 01:27:40|137.6|135|137.47|134.87|137.6|135|137.47|134.87|0
1642037270000|2022-01-13 01:27:50|137.33|134.73|137.33|134.73|137.33|134.73|137.33|134.73|0
1642037280000|2022-01-13 01:28:00|137.47|134.87|137.47|134.87|137.47|134.87|137.47|134.87|0
1642037290000|2022-01-13 01:28:10|137.33|134.73|137.33|134.73|137.33|134.73|137.33|134.73|0
1642037310000|2022-01-13 01:28:30|137.2|134.6|137.06|134.46|137.2|134.6|137.06|134.46|0
1642037320000|2022-01-13 01:28:40|137.2|134.6|137.06|134.46|137.2|134.6|137.06|134.46|0
1642037330000|2022-01-13 01:28:50|137.2|134.6|137.27|134.67|137.27|134.67|137.2|134.6|0
1642037340000|2022-01-13 01:29:00|137.2|134.6|137.2|134.6|137.33|134.73|137.2|134.6|0
1642037350000|2022-01-13 01:29:10|137.33|134.73|137.46|134.86|137.46|134.86|137.27|134.67|0
1642037360000|2022-01-13 01:29:20|137.33|134.73|137.46|134.86|137.46|134.86|137.33|134.73|0
1642037370000|2022-01-13 01:29:30|137.33|134.73|137.27|134.67|137.33|134.73|137.27|134.67|0
1642037380000|2022-01-13 01:29:40|137.2|134.6|137.33|134.73|137.33|134.73|137.2|134.6|0
1642037400000|2022-01-13 01:30:00|137.27|134.67|137.33|134.73|137.33|134.73|137.2|134.6|0
1642037410000|2022-01-13 01:30:10|137.13|134.53|137.33|134.73|137.33|134.73|137.13|134.53|0
1642037420000|2022-01-13 01:30:20|137.27|134.67|137.2|134.6|137.27|134.67|137.2|134.6|0
1642037430000|2022-01-13 01:30:30|137.33|134.73|137.27|134.67|137.33|134.73|137.27|134.67|0
1642037440000|2022-01-13 01:30:40|137.2|134.6|137.33|134.73|137.33|134.73|137.06|134.46|0
1642037450000|2022-01-13 01:30:50|137.2|134.6|137.2|134.6|137.27|134.67|137.2|134.6|0
1642037460000|2022-01-13 01:31:00|137.33|134.73|137.27|134.67|137.33|134.73|137.27|134.67|0
1642037470000|2022-01-13 01:31:10|137.33|134.73|137.27|134.67|137.33|134.73|137.27|134.67|0
1642037480000|2022-01-13 01:31:20|137.33|134.73|137.33|134.73|137.33|134.73|137.33|134.73|0
1642037490000|2022-01-13 01:31:30|137.2|134.6|137.33|134.73|137.33|134.73|137.2|134.6|0
1642037500000|2022-01-13 01:31:40|137.27|134.67|137.2|134.6|137.27|134.67|137.2|134.6|0
1642037520000|2022-01-13 01:32:00|137.33|134.73|137.33|134.73|137.33|134.73|137.33|134.73|0
1642037530000|2022-01-13 01:32:10|137.2|134.6|137.2|134.6|137.33|134.73|137.2|134.6|0
1642037540000|2022-01-13 01:32:20|137.46|134.86|137.33|134.73|137.46|134.86|137.26|134.66|0
1642037550000|2022-01-13 01:32:30|137.46|134.86|137.4|134.8|137.46|134.86|137.4|134.8|0
1642037560000|2022-01-13 01:32:40|137.33|134.73|137.26|134.66|137.33|134.73|137.26|134.66|0
1642037570000|2022-01-13 01:32:50|137.33|134.73|137.2|134.6|137.33|134.73|137.2|134.6|0
1642037580000|2022-01-13 01:33:00|137.33|134.73|137.46|134.86|137.46|134.86|137.33|134.73|0
1642037590000|2022-01-13 01:33:10|137.6|135|137.6|135|137.67|135.07|137.6|135|0
1642037610000|2022-01-13 01:33:30|137.53|134.93|137.6|135|137.73|135.13|137.53|134.93|0
1642037640000|2022-01-13 01:34:00|137.73|135.13|138|135.4|138|135.4|137.73|135.13|0
1642037650000|2022-01-13 01:34:10|138.13|135.53|138|135.4|138.13|135.53|138|135.4|0
1642037660000|2022-01-13 01:34:20|138.07|135.47|138.27|135.67|138.27|135.67|138.07|135.47|0
1642037670000|2022-01-13 01:34:30|138.13|135.53|138.27|135.67|138.27|135.67|138.13|135.53|0
1642037680000|2022-01-13 01:34:40|138.13|135.53|138.13|135.53|138.13|135.53|138.07|135.47|0
1642037690000|2022-01-13 01:34:50|138.07|135.47|138.2|135.6|138.27|135.67|138.07|135.47|0
1642037700000|2022-01-13 01:35:00|138.13|135.53|138.67|136.07|138.67|136.07|138.13|135.53|0
1642037710000|2022-01-13 01:35:10|138.53|135.93|138.47|135.87|138.53|135.93|138.4|135.8|0
1642037720000|2022-01-13 01:35:20|138.4|135.8|138.34|135.74|138.4|135.8|138.27|135.67|0
1642037730000|2022-01-13 01:35:30|138.27|135.67|138.27|135.67|138.27|135.67|138.27|135.67|0
1642037740000|2022-01-13 01:35:40|138.13|135.53|138.13|135.53|138.13|135.53|138.13|135.53|0
1642037750000|2022-01-13 01:35:50|138|135.4|138|135.4|138|135.4|137.86|135.26|0
1642037760000|2022-01-13 01:36:00|137.86|135.26|137.86|135.26|137.93|135.33|137.86|135.26|0
1642037770000|2022-01-13 01:36:10|137.93|135.33|137.86|135.26|138|135.4|137.86|135.26|0
1642037780000|2022-01-13 01:36:20|137.73|135.13|137.86|135.26|137.86|135.26|137.73|135.13|0
1642037790000|2022-01-13 01:36:30|137.73|135.13|137.73|135.13|137.73|135.13|137.73|135.13|0
1642037800000|2022-01-13 01:36:40|137.8|135.2|137.73|135.13|137.86|135.26|137.73|135.13|0
1642037810000|2022-01-13 01:36:50|137.86|135.26|137.86|135.26|137.86|135.26|137.86|135.26|0
1642037820000|2022-01-13 01:37:00|137.8|135.2|137.73|135.13|137.8|135.2|137.73|135.13|0
1642037840000|2022-01-13 01:37:20|137.66|135.06|137.66|135.06|137.66|135.06|137.66|135.06|0
1642037850000|2022-01-13 01:37:30|137.59|134.99|137.59|134.99|137.59|134.99|137.46|134.86|0
1642037870000|2022-01-13 01:37:50|137.66|135.06|137.59|134.99|137.66|135.06|137.46|134.86|0
1642037880000|2022-01-13 01:38:00|137.46|134.86|137.53|134.93|137.53|134.93|137.46|134.86|0
1642037890000|2022-01-13 01:38:10|137.46|134.86|137.33|134.73|137.46|134.86|137.33|134.73|0
1642037900000|2022-01-13 01:38:20|137.46|134.86|137.33|134.73|137.46|134.86|137.33|134.73|0
1642037910000|2022-01-13 01:38:30|137.26|134.66|137.33|134.73|137.33|134.73|137.26|134.66|0
1642037920000|2022-01-13 01:38:40|137.26|134.66|137.33|134.73|137.33|134.73|137.26|134.66|0
1642037930000|2022-01-13 01:38:50|137.32|134.72|137.32|134.72|137.32|134.72|137.32|134.72|0
1642037940000|2022-01-13 01:39:00|137.39|134.79|137.59|134.99|137.59|134.99|137.32|134.72|0
1642037950000|2022-01-13 01:39:10|137.66|135.06|137.59|134.99|137.66|135.06|137.46|134.86|0
1642037960000|2022-01-13 01:39:20|137.53|134.93|137.73|135.13|137.73|135.13|137.46|134.86|0
1642037970000|2022-01-13 01:39:30|137.8|135.2|137.86|135.26|137.86|135.26|137.8|135.2|0
1642037980000|2022-01-13 01:39:40|137.99|135.39|137.86|135.26|137.99|135.39|137.86|135.26|0
1642037990000|2022-01-13 01:39:50|137.93|135.33|137.86|135.26|137.93|135.33|137.86|135.26|0
1642038000000|2022-01-13 01:40:00|138.67|136.07|138.67|136.07|138.67|136.07|138.67|136.07|0
1642038010000|2022-01-13 01:40:10|138.53|135.93|138.53|135.93|138.53|135.93|138.4|135.8|0
1642038020000|2022-01-13 01:40:20|138.6|136|138.67|136.07|138.67|136.07|138.53|135.93|0
1642038030000|2022-01-13 01:40:30|138.94|136.34|139.07|136.47|139.07|136.47|138.94|136.34|0
1642038040000|2022-01-13 01:40:40|138.94|136.34|138.94|136.34|138.94|136.34|138.94|136.34|0
1642038050000|2022-01-13 01:40:50|138.8|136.2|138.93|136.33|138.93|136.33|138.8|136.2|0
1642038060000|2022-01-13 01:41:00|138.8|136.2|138.8|136.2|138.8|136.2|138.67|136.07|0
1642038080000|2022-01-13 01:41:20|138.74|136.14|138.67|136.07|138.8|136.2|138.67|136.07|0
1642038090000|2022-01-13 01:41:30|138.74|136.14|138.8|136.2|138.8|136.2|138.74|136.14|0
1642038100000|2022-01-13 01:41:40|138.87|136.27|138.93|136.33|138.93|136.33|138.87|136.27|0
1642038110000|2022-01-13 01:41:50|139.07|136.47|138.93|136.33|139.07|136.47|138.93|136.33|0
1642038120000|2022-01-13 01:42:00|138.8|136.2|138.66|136.06|138.8|136.2|138.66|136.06|0
1642038130000|2022-01-13 01:42:10|138.8|136.2|138.8|136.2|138.8|136.2|138.8|136.2|0
1642038140000|2022-01-13 01:42:20|138.66|136.06|138.8|136.2|138.8|136.2|138.53|135.93|0
1642038150000|2022-01-13 01:42:30|138.66|136.06|138.66|136.06|138.66|136.06|138.53|135.93|0
1642038160000|2022-01-13 01:42:40|138.73|136.13|138.66|136.06|138.73|136.13|138.66|136.06|0
1642038170000|2022-01-13 01:42:50|138.8|136.2|138.8|136.2|138.8|136.2|138.8|136.2|0
1642038180000|2022-01-13 01:43:00|138.73|136.13|138.8|136.2|138.8|136.2|138.73|136.13|0
1642038190000|2022-01-13 01:43:10|138.93|136.33|138.93|136.33|139.07|136.47|138.93|136.33|0
1642038210000|2022-01-13 01:43:30|138.8|136.2|138.93|136.33|138.93|136.33|138.8|136.2|0
1642038220000|2022-01-13 01:43:40|139|136.4|138.93|136.33|139|136.4|138.93|136.33|0
1642038230000|2022-01-13 01:43:50|139.07|136.47|139.07|136.47|139.07|136.47|139.07|136.47|0
1642038240000|2022-01-13 01:44:00|138.93|136.33|138.8|136.2|138.93|136.33|138.8|136.2|0
1642038250000|2022-01-13 01:44:10|138.66|136.06|138.66|136.06|138.66|136.06|138.66|136.06|0
1642038260000|2022-01-13 01:44:20|138.73|136.13|138.73|136.13|138.73|136.13|138.73|136.13|0
1642038270000|2022-01-13 01:44:30|138.66|136.06|138.8|136.2|138.8|136.2|138.66|136.06|0
1642038280000|2022-01-13 01:44:40|138.66|136.06|140.37|137.77|140.44|137.84|138.66|136.06|0
1642038290000|2022-01-13 01:44:50|140.24|137.64|140.24|137.64|140.24|137.64|140.24|137.64|0
1642038300000|2022-01-13 01:45:00|140.37|137.77|140.24|137.64|140.37|137.77|140.24|137.64|0
1642038310000|2022-01-13 01:45:10|140.51|137.91|140.77|138.17|140.77|138.17|140.51|137.91|0
1642038320000|2022-01-13 01:45:20|140.64|138.04|140.64|138.04|140.77|138.17|140.64|138.04|0
1642038330000|2022-01-13 01:45:30|140.77|138.17|140.77|138.17|140.91|138.31|140.77|138.17|0
1642038340000|2022-01-13 01:45:40|140.64|138.04|140.77|138.17|140.77|138.17|140.64|138.04|0
1642038360000|2022-01-13 01:46:00|140.64|138.04|140.64|138.04|140.64|138.04|140.64|138.04|0
1642038370000|2022-01-13 01:46:10|140.77|138.17|140.91|138.31|140.91|138.31|140.77|138.17|0
1642038380000|2022-01-13 01:46:20|140.77|138.17|140.77|138.17|140.77|138.17|140.77|138.17|0
1642038390000|2022-01-13 01:46:30|140.84|138.24|140.91|138.31|140.91|138.31|140.77|138.17|0
1642038400000|2022-01-13 01:46:40|140.98|138.38|141.04|138.44|141.04|138.44|140.98|138.38|0
1642038410000|2022-01-13 01:46:50|141.18|138.58|141.18|138.58|141.18|138.58|141.18|138.58|0
1642038420000|2022-01-13 01:47:00|141.31|138.71|141.31|138.71|141.45|138.85|141.31|138.71|0
1642038430000|2022-01-13 01:47:10|141.18|138.58|141.04|138.44|141.18|138.58|141.04|138.44|0
1642038440000|2022-01-13 01:47:20|141.18|138.58|141.04|138.44|141.18|138.58|141.04|138.44|0
1642038450000|2022-01-13 01:47:30|141.18|138.58|141.18|138.58|141.18|138.58|141.18|138.58|0
1642038470000|2022-01-13 01:47:50|141.31|138.71|141.25|138.65|141.31|138.71|141.18|138.58|0
1642038480000|2022-01-13 01:48:00|141.31|138.71|141.31|138.71|141.31|138.71|141.31|138.71|0
1642038500000|2022-01-13 01:48:20|141.45|138.85|141.45|138.85|141.45|138.85|141.45|138.85|0
1642038510000|2022-01-13 01:48:30|141.31|138.71|141.18|138.58|141.31|138.71|141.18|138.58|0
1642038530000|2022-01-13 01:48:50|141.04|138.44|141.18|138.58|141.18|138.58|141.04|138.44|0
1642038540000|2022-01-13 01:49:00|141.04|138.44|140.91|138.31|141.04|138.44|140.91|138.31|0
1642038550000|2022-01-13 01:49:10|141.04|138.44|141.04|138.44|141.04|138.44|141.04|138.44|0
1642038570000|2022-01-13 01:49:30|141.18|138.58|141.18|138.58|141.18|138.58|141.18|138.58|0
1642038580000|2022-01-13 01:49:40|141.04|138.44|141.04|138.44|141.04|138.44|141.04|138.44|0
1642038590000|2022-01-13 01:49:50|141.11|138.51|141.18|138.58|141.18|138.58|141.04|138.44|0
1642038600000|2022-01-13 01:50:00|141.31|138.71|141.31|138.71|141.38|138.78|141.31|138.71|0
1642038620000|2022-01-13 01:50:20|141.38|138.78|141.31|138.71|141.38|138.78|141.31|138.71|0
1642038650000|2022-01-13 01:50:50|141.45|138.85|141.45|138.85|141.45|138.85|141.45|138.85|0
1642038660000|2022-01-13 01:51:00|141.31|138.71|141.31|138.71|141.45|138.85|141.31|138.71|0
1642038670000|2022-01-13 01:51:10|141.18|138.58|141.31|138.71|141.31|138.71|141.18|138.58|0
1642038680000|2022-01-13 01:51:20|141.18|138.58|141.31|138.71|141.31|138.71|141.18|138.58|0
1642038690000|2022-01-13 01:51:30|141.45|138.85|141.45|138.85|141.45|138.85|141.45|138.85|0
1642038730000|2022-01-13 01:52:10|141.72|139.12|141.85|139.25|141.99|139.39|141.72|139.12|0
1642038740000|2022-01-13 01:52:20|141.92|139.32|141.85|139.25|141.92|139.32|141.85|139.25|0
1642038750000|2022-01-13 01:52:30|141.72|139.12|141.44|138.84|141.72|139.12|141.44|138.84|0
1642038760000|2022-01-13 01:52:40|141.31|138.71|141.31|138.71|141.31|138.71|141.31|138.71|0
1642038770000|2022-01-13 01:52:50|141.44|138.84|141.44|138.84|141.58|138.98|141.44|138.84|0
1642038780000|2022-01-13 01:53:00|141.58|138.98|141.58|138.98|141.58|138.98|141.58|138.98|0
1642038790000|2022-01-13 01:53:10|141.65|139.05|141.58|138.98|141.65|139.05|141.58|138.98|0
1642038800000|2022-01-13 01:53:20|141.71|139.11|141.85|139.25|141.85|139.25|141.71|139.11|0
1642038810000|2022-01-13 01:53:30|141.99|139.39|141.85|139.25|141.99|139.39|141.85|139.25|0
1642038840000|2022-01-13 01:54:00|141.99|139.39|142.12|139.52|142.12|139.52|141.99|139.39|0
1642038850000|2022-01-13 01:54:10|142.26|139.66|142.12|139.52|142.26|139.66|142.12|139.52|0
1642038870000|2022-01-13 01:54:30|142.26|139.66|142.12|139.52|142.26|139.66|142.12|139.52|0
1642038880000|2022-01-13 01:54:40|141.98|139.38|142.39|139.79|142.39|139.79|141.98|139.38|0
1642038890000|2022-01-13 01:54:50|142.26|139.66|142.12|139.52|142.26|139.66|142.12|139.52|0
1642038900000|2022-01-13 01:55:00|142.66|140.06|142.66|140.06|142.66|140.06|142.6|140|0
1642038910000|2022-01-13 01:55:10|142.8|140.2|142.8|140.2|142.8|140.2|142.66|140.06|0
1642038920000|2022-01-13 01:55:20|142.93|140.33|142.66|140.06|142.93|140.33|142.66|140.06|0
1642038930000|2022-01-13 01:55:30|142.8|140.2|142.66|140.06|142.8|140.2|142.66|140.06|0
1642038940000|2022-01-13 01:55:40|142.53|139.93|142.39|139.79|142.53|139.93|142.39|139.79|0
1642038950000|2022-01-13 01:55:50|142.53|139.93|142.93|140.33|142.93|140.33|142.53|139.93|0
1642038960000|2022-01-13 01:56:00|143.01|140.41|143.75|141.15|143.75|141.15|143.01|140.41|0
1642038970000|2022-01-13 01:56:10|143.89|141.29|143.48|140.88|143.89|141.29|143.48|140.88|0
1642038980000|2022-01-13 01:56:20|143.62|141.02|143.75|141.15|143.75|141.15|143.62|141.02|0
1642038990000|2022-01-13 01:56:30|143.89|141.29|143.75|141.15|143.89|141.29|143.75|141.15|0
1642039000000|2022-01-13 01:56:40|143.89|141.29|143.89|141.29|143.89|141.29|143.89|141.29|0
1642039010000|2022-01-13 01:56:50|143.75|141.15|143.89|141.29|143.89|141.29|143.75|141.15|0
1642039020000|2022-01-13 01:57:00|144.02|141.42|143.89|141.29|144.16|141.56|143.89|141.29|0
1642039030000|2022-01-13 01:57:10|143.75|141.15|143.48|140.88|143.75|141.15|143.48|140.88|0
1642039040000|2022-01-13 01:57:20|143.34|140.74|143.21|140.61|143.34|140.74|143.21|140.61|0
1642039050000|2022-01-13 01:57:30|143.34|140.74|143.34|140.74|143.61|141.01|143.34|140.74|0
1642039060000|2022-01-13 01:57:40|143.21|140.61|143.34|140.74|143.34|140.74|143.21|140.61|0
1642039070000|2022-01-13 01:57:50|143.48|140.88|143.34|140.74|143.48|140.88|143.34|140.74|0
1642039080000|2022-01-13 01:58:00|143.48|140.88|143.75|141.15|143.75|141.15|143.48|140.88|0
1642039090000|2022-01-13 01:58:10|144.02|141.42|143.89|141.29|144.02|141.42|143.89|141.29|0
1642039100000|2022-01-13 01:58:20|144.02|141.42|144.43|141.83|144.43|141.83|144.02|141.42|0
1642039110000|2022-01-13 01:58:30|144.37|141.77|145.12|142.52|145.26|142.66|144.37|141.77|0
1642039120000|2022-01-13 01:58:40|145.19|142.59|144.98|142.38|145.19|142.59|144.98|142.38|0
1642039130000|2022-01-13 01:58:50|145.26|142.66|145.12|142.52|145.26|142.66|145.12|142.52|0
1642039140000|2022-01-13 01:59:00|145.47|142.87|144.98|142.38|145.47|142.87|144.98|142.38|0
1642039150000|2022-01-13 01:59:10|144.71|142.11|144.57|141.97|144.71|142.11|144.57|141.97|0
1642039160000|2022-01-13 01:59:20|144.71|142.11|145.12|142.52|145.12|142.52|144.57|141.97|0
1642039170000|2022-01-13 01:59:30|144.98|142.38|144.85|142.25|144.98|142.38|144.85|142.25|0
1642039180000|2022-01-13 01:59:40|144.71|142.11|144.71|142.11|144.85|142.25|144.71|142.11|0
1642039190000|2022-01-13 01:59:50|144.57|141.97|144.71|142.11|144.71|142.11|144.43|141.83|0
1642039200000|2022-01-13 02:00:00|144.57|141.97|144.3|141.7|144.57|141.97|144.3|141.7|0
1642039210000|2022-01-13 02:00:10|144.16|141.56|144.3|141.7|144.3|141.7|144.16|141.56|0
1642039220000|2022-01-13 02:00:20|144.23|141.63|144.16|141.56|144.23|141.63|144.16|141.56|0
1642039230000|2022-01-13 02:00:30|144.02|141.42|143.89|141.29|144.02|141.42|143.89|141.29|0
1642039240000|2022-01-13 02:00:40|143.75|141.15|143.75|141.15|143.75|141.15|143.75|141.15|0
1642039250000|2022-01-13 02:00:50|143.61|141.01|143.75|141.15|143.89|141.29|143.61|141.01|0
1642039260000|2022-01-13 02:01:00|143.82|141.22|143.89|141.29|143.89|141.29|143.82|141.22|0
1642039270000|2022-01-13 02:01:10|143.75|141.15|143.89|141.29|143.89|141.29|143.75|141.15|0
1642039280000|2022-01-13 02:01:20|143.75|141.15|143.75|141.15|143.89|141.29|143.75|141.15|0
1642039290000|2022-01-13 02:01:30|143.89|141.29|143.75|141.15|143.89|141.29|143.75|141.15|0
1642039300000|2022-01-13 02:01:40|143.82|141.22|143.75|141.15|143.82|141.22|143.75|141.15|0
1642039310000|2022-01-13 02:01:50|143.82|141.22|143.75|141.15|143.82|141.22|143.75|141.15|0
1642039320000|2022-01-13 02:02:00|143.89|141.29|143.88|141.28|143.89|141.29|143.75|141.15|0
1642039330000|2022-01-13 02:02:10|143.75|141.15|143.75|141.15|143.88|141.28|143.75|141.15|0
1642039340000|2022-01-13 02:02:20|143.61|141.01|143.48|140.88|143.61|141.01|143.48|140.88|0
1642039360000|2022-01-13 02:02:40|143.61|141.01|143.61|141.01|143.61|141.01|143.61|141.01|0
1642039370000|2022-01-13 02:02:50|143.68|141.08|143.75|141.15|143.75|141.15|143.68|141.08|0
1642039380000|2022-01-13 02:03:00|143.82|141.22|143.88|141.28|143.88|141.28|143.82|141.22|0
1642039390000|2022-01-13 02:03:10|143.75|141.15|143.61|141.01|143.75|141.15|143.61|141.01|0
1642039400000|2022-01-13 02:03:20|143.47|140.87|143.47|140.87|143.47|140.87|143.47|140.87|0
1642039410000|2022-01-13 02:03:30|143.2|140.6|143.34|140.74|143.34|140.74|143.2|140.6|0
1642039420000|2022-01-13 02:03:40|143.47|140.87|143.2|140.6|143.47|140.87|143.2|140.6|0
1642039430000|2022-01-13 02:03:50|143.34|140.74|143.47|140.87|143.47|140.87|143.34|140.74|0
1642039450000|2022-01-13 02:04:10|143.34|140.74|143.34|140.74|143.34|140.74|143.34|140.74|0
1642039490000|2022-01-13 02:04:50|143.47|140.87|143.34|140.74|143.47|140.87|143.34|140.74|0
1642039500000|2022-01-13 02:05:00|143.41|140.81|143.61|141.01|143.61|141.01|143.41|140.81|0
1642039530000|2022-01-13 02:05:30|143.47|140.87|143.47|140.87|143.47|140.87|143.47|140.87|0
1642039540000|2022-01-13 02:05:40|143.61|141.01|143.47|140.87|143.61|141.01|143.47|140.87|0
1642039550000|2022-01-13 02:05:50|143.34|140.74|143.47|140.87|143.47|140.87|143.34|140.74|0
1642039570000|2022-01-13 02:06:10|143.34|140.74|143.34|140.74|143.34|140.74|143.2|140.6|0
1642039580000|2022-01-13 02:06:20|143.27|140.67|143.2|140.6|143.34|140.74|143.2|140.6|0
1642039590000|2022-01-13 02:06:30|143.27|140.67|143.27|140.67|143.27|140.67|143.2|140.6|0
1642039600000|2022-01-13 02:06:40|143.2|140.6|143.34|140.74|143.34|140.74|143.2|140.6|0
1642039610000|2022-01-13 02:06:50|143.27|140.67|143.2|140.6|143.27|140.67|143.2|140.6|0
1642039620000|2022-01-13 02:07:00|143.34|140.74|143.47|140.87|143.47|140.87|143.34|140.74|0
1642039630000|2022-01-13 02:07:10|143.34|140.74|143.34|140.74|143.47|140.87|143.34|140.74|0
1642039640000|2022-01-13 02:07:20|143.27|140.67|143.27|140.67|143.27|140.67|143.27|140.67|0
1642039650000|2022-01-13 02:07:30|143.34|140.74|143.34|140.74|143.34|140.74|143.34|140.74|0
1642039690000|2022-01-13 02:08:10|143.2|140.6|143.2|140.6|143.2|140.6|143.2|140.6|0
1642039710000|2022-01-13 02:08:30|143.27|140.67|143.33|140.73|143.33|140.73|143.2|140.6|0
1642039720000|2022-01-13 02:08:40|143.47|140.87|143.47|140.87|143.47|140.87|143.47|140.87|0
1642039740000|2022-01-13 02:09:00|143.33|140.73|143.41|140.81|143.41|140.81|143.33|140.73|0
1642039750000|2022-01-13 02:09:10|143.33|140.73|143.47|140.87|143.47|140.87|143.33|140.73|0
1642039760000|2022-01-13 02:09:20|143.54|140.94|143.61|141.01|143.61|141.01|143.54|140.94|0
1642039770000|2022-01-13 02:09:30|143.47|140.87|143.47|140.87|143.47|140.87|143.47|140.87|0
1642039780000|2022-01-13 02:09:40|143.61|141.01|143.33|140.73|143.61|141.01|143.33|140.73|0
1642039790000|2022-01-13 02:09:50|143.27|140.67|143.33|140.73|143.33|140.73|143.27|140.67|0
1642039800000|2022-01-13 02:10:00|143.47|140.87|143.33|140.73|143.47|140.87|143.33|140.73|0
1642039810000|2022-01-13 02:10:10|143.27|140.67|142.93|140.33|143.27|140.67|142.93|140.33|0
1642039820000|2022-01-13 02:10:20|143.06|140.46|143.2|140.6|143.2|140.6|143.06|140.46|0
1642039830000|2022-01-13 02:10:30|143.06|140.46|142.93|140.33|143.06|140.46|142.93|140.33|0
1642039840000|2022-01-13 02:10:40|143.06|140.46|142.92|140.32|143.06|140.46|142.92|140.32|0
1642039870000|2022-01-13 02:11:10|142.65|140.05|142.79|140.19|142.79|140.19|142.65|140.05|0
1642039880000|2022-01-13 02:11:20|142.92|140.32|142.86|140.26|142.92|140.32|142.86|140.26|0
1642039890000|2022-01-13 02:11:30|142.92|140.32|142.79|140.19|142.92|140.32|142.79|140.19|0
1642039900000|2022-01-13 02:11:40|142.92|140.32|142.79|140.19|142.92|140.32|142.79|140.19|0
1642039910000|2022-01-13 02:11:50|142.86|140.26|142.79|140.19|142.86|140.26|142.79|140.19|0
1642039920000|2022-01-13 02:12:00|142.92|140.32|142.79|140.19|142.92|140.32|142.79|140.19|0
1642039930000|2022-01-13 02:12:10|142.72|140.12|142.79|140.19|142.79|140.19|142.65|140.05|0
1642039950000|2022-01-13 02:12:30|142.92|140.32|142.92|140.32|142.92|140.32|142.79|140.19|0
1642039960000|2022-01-13 02:12:40|142.79|140.19|142.79|140.19|142.79|140.19|142.79|140.19|0
1642039970000|2022-01-13 02:12:50|142.72|140.12|142.79|140.19|142.79|140.19|142.65|140.05|0
1642039980000|2022-01-13 02:13:00|142.65|140.05|142.79|140.19|142.79|140.19|142.65|140.05|0
1642039990000|2022-01-13 02:13:10|142.65|140.05|142.65|140.05|142.65|140.05|142.65|140.05|0
1642040000000|2022-01-13 02:13:20|142.52|139.92|142.52|139.92|142.52|139.92|142.52|139.92|0
1642040010000|2022-01-13 02:13:30|142.65|140.05|142.79|140.19|142.79|140.19|142.65|140.05|0
1642040020000|2022-01-13 02:13:40|142.65|140.05|142.65|140.05|142.65|140.05|142.65|140.05|0
1642040030000|2022-01-13 02:13:50|142.79|140.19|142.65|140.05|142.79|140.19|142.65|140.05|0
1642040040000|2022-01-13 02:14:00|142.52|139.92|142.52|139.92|142.52|139.92|142.52|139.92|0
1642040050000|2022-01-13 02:14:10|142.38|139.78|142.45|139.85|142.51|139.91|142.38|139.78|0
1642040060000|2022-01-13 02:14:20|142.51|139.91|142.38|139.78|142.51|139.91|142.38|139.78|0
1642040070000|2022-01-13 02:14:30|142.51|139.91|142.38|139.78|142.51|139.91|142.38|139.78|0
1642040080000|2022-01-13 02:14:40|142.45|139.85|142.38|139.78|142.45|139.85|142.38|139.78|0
1642040090000|2022-01-13 02:14:50|142.51|139.91|142.38|139.78|142.51|139.91|142.38|139.78|0
1642040100000|2022-01-13 02:15:00|142.24|139.64|142.65|140.05|142.65|140.05|142.24|139.64|0
1642040110000|2022-01-13 02:15:10|142.51|139.91|142.65|140.05|142.79|140.19|142.51|139.91|0
1642040120000|2022-01-13 02:15:20|142.79|140.19|142.79|140.19|142.79|140.19|142.79|140.19|0
1642040130000|2022-01-13 02:15:30|142.51|139.91|142.51|139.91|142.51|139.91|142.51|139.91|0
1642040150000|2022-01-13 02:15:50|142.58|139.98|142.51|139.91|142.65|140.05|142.51|139.91|0
1642040160000|2022-01-13 02:16:00|142.65|140.05|142.65|140.05|142.65|140.05|142.65|140.05|0
1642040170000|2022-01-13 02:16:10|142.58|139.98|142.51|139.91|142.58|139.98|142.51|139.91|0
1642040180000|2022-01-13 02:16:20|142.38|139.78|142.38|139.78|142.38|139.78|142.38|139.78|0
1642040200000|2022-01-13 02:16:40|142.31|139.71|142.11|139.51|142.31|139.71|142.11|139.51|0
1642040210000|2022-01-13 02:16:50|141.97|139.37|141.7|139.1|141.97|139.37|141.7|139.1|0
1642040220000|2022-01-13 02:17:00|141.84|139.24|141.84|139.24|141.84|139.24|141.84|139.24|0
1642040230000|2022-01-13 02:17:10|141.83|139.23|141.83|139.23|141.83|139.23|141.83|139.23|0
1642040250000|2022-01-13 02:17:30|141.97|139.37|141.83|139.23|141.97|139.37|141.83|139.23|0
1642040260000|2022-01-13 02:17:40|141.97|139.37|141.97|139.37|141.97|139.37|141.97|139.37|0
1642040270000|2022-01-13 02:17:50|141.83|139.23|141.83|139.23|141.83|139.23|141.83|139.23|0
1642040280000|2022-01-13 02:18:00|141.9|139.3|141.97|139.37|141.97|139.37|141.83|139.23|0
1642040300000|2022-01-13 02:18:20|142.11|139.51|142.04|139.44|142.11|139.51|142.04|139.44|0
1642040310000|2022-01-13 02:18:30|141.97|139.37|142.11|139.51|142.11|139.51|141.97|139.37|0
1642040320000|2022-01-13 02:18:40|141.97|139.37|141.97|139.37|142.11|139.51|141.97|139.37|0
1642040330000|2022-01-13 02:18:50|142.24|139.64|142.38|139.78|142.38|139.78|142.24|139.64|0
1642040350000|2022-01-13 02:19:10|142.51|139.91|142.65|140.05|142.65|140.05|142.51|139.91|0
1642040370000|2022-01-13 02:19:30|142.78|140.18|142.65|140.05|142.78|140.18|142.65|140.05|0
1642040380000|2022-01-13 02:19:40|142.51|139.91|142.51|139.91|142.51|139.91|142.51|139.91|0
1642040400000|2022-01-13 02:20:00|142.45|139.85|142.38|139.78|142.51|139.91|142.38|139.78|0
1642040410000|2022-01-13 02:20:10|142.45|139.85|142.38|139.78|142.45|139.85|142.38|139.78|0
1642040420000|2022-01-13 02:20:20|142.51|139.91|142.38|139.78|142.51|139.91|142.38|139.78|0
1642040450000|2022-01-13 02:20:50|142.37|139.77|142.37|139.77|142.37|139.77|142.37|139.77|0
1642040460000|2022-01-13 02:21:00|142.51|139.91|142.51|139.91|142.58|139.98|142.51|139.91|0
1642040470000|2022-01-13 02:21:10|142.37|139.77|142.51|139.91|142.51|139.91|142.37|139.77|0
1642040510000|2022-01-13 02:21:50|142.65|140.05|142.65|140.05|142.65|140.05|142.65|140.05|0
1642040520000|2022-01-13 02:22:00|142.51|139.91|142.51|139.91|142.51|139.91|142.51|139.91|0
1642040530000|2022-01-13 02:22:10|142.37|139.77|142.37|139.77|142.37|139.77|142.37|139.77|0
1642040540000|2022-01-13 02:22:20|142.44|139.84|142.51|139.91|142.51|139.91|142.44|139.84|0
1642040550000|2022-01-13 02:22:30|142.65|140.05|142.51|139.91|142.65|140.05|142.51|139.91|0
1642040560000|2022-01-13 02:22:40|142.65|140.05|142.92|140.32|142.92|140.32|142.65|140.05|0
1642040570000|2022-01-13 02:22:50|142.99|140.39|143.05|140.45|143.05|140.45|142.99|140.39|0
1642040580000|2022-01-13 02:23:00|142.92|140.32|143.05|140.45|143.05|140.45|142.92|140.32|0
1642040590000|2022-01-13 02:23:10|142.92|140.32|142.92|140.32|142.92|140.32|142.92|140.32|0
1642040600000|2022-01-13 02:23:20|142.85|140.25|142.85|140.25|142.92|140.32|142.85|140.25|0
1642040610000|2022-01-13 02:23:30|142.92|140.32|142.92|140.32|142.92|140.32|142.92|140.32|0
1642040620000|2022-01-13 02:23:40|143.05|140.45|143.05|140.45|143.05|140.45|143.05|140.45|0
1642040630000|2022-01-13 02:23:50|142.92|140.32|142.92|140.32|142.92|140.32|142.92|140.32|0
1642040640000|2022-01-13 02:24:00|142.85|140.25|142.85|140.25|142.85|140.25|142.85|140.25|0
1642040650000|2022-01-13 02:24:10|142.78|140.18|142.78|140.18|142.78|140.18|142.78|140.18|0
1642040660000|2022-01-13 02:24:20|142.64|140.04|142.51|139.91|142.64|140.04|142.51|139.91|0
1642040670000|2022-01-13 02:24:30|142.37|139.77|142.31|139.71|142.37|139.77|142.31|139.71|0
1642040680000|2022-01-13 02:24:40|142.37|139.77|142.24|139.64|142.37|139.77|142.24|139.64|0
1642040700000|2022-01-13 02:25:00|142.37|139.77|142.37|139.77|142.37|139.77|142.37|139.77|0
1642040720000|2022-01-13 02:25:20|142.24|139.64|142.24|139.64|142.24|139.64|142.24|139.64|0
1642040730000|2022-01-13 02:25:30|142.17|139.57|142.1|139.5|142.17|139.57|142.1|139.5|0
1642040750000|2022-01-13 02:25:50|141.96|139.36|141.96|139.36|141.96|139.36|141.96|139.36|0
1642040760000|2022-01-13 02:26:00|142.04|139.44|142.1|139.5|142.1|139.5|141.96|139.36|0
1642040790000|2022-01-13 02:26:30|142.24|139.64|142.1|139.5|142.24|139.64|142.1|139.5|0
1642040800000|2022-01-13 02:26:40|142.03|139.43|142.1|139.5|142.1|139.5|142.03|139.43|0
1642040810000|2022-01-13 02:26:50|142.03|139.43|142.1|139.5|142.1|139.5|142.03|139.43|0
1642040820000|2022-01-13 02:27:00|142.24|139.64|141.96|139.36|142.24|139.64|141.96|139.36|0
1642040830000|2022-01-13 02:27:10|142.1|139.5|142.1|139.5|142.24|139.64|142.1|139.5|0
1642040840000|2022-01-13 02:27:20|142.24|139.64|142.24|139.64|142.24|139.64|142.1|139.5|0
1642040850000|2022-01-13 02:27:30|142.37|139.77|142.37|139.77|142.37|139.77|142.37|139.77|0
1642040860000|2022-01-13 02:27:40|142.31|139.71|142.37|139.77|142.37|139.77|142.31|139.71|0
1642040870000|2022-01-13 02:27:50|142.23|139.63|142.31|139.71|142.31|139.71|142.23|139.63|0
1642040880000|2022-01-13 02:28:00|142.23|139.63|142.23|139.63|142.23|139.63|142.23|139.63|0
1642040890000|2022-01-13 02:28:10|142.17|139.57|142.1|139.5|142.23|139.63|142.1|139.5|0
1642040910000|2022-01-13 02:28:30|141.96|139.36|141.96|139.36|141.96|139.36|141.96|139.36|0
1642040950000|2022-01-13 02:29:10|141.83|139.23|141.83|139.23|141.83|139.23|141.83|139.23|0
1642040960000|2022-01-13 02:29:20|141.9|139.3|141.96|139.36|141.96|139.36|141.9|139.3|0
1642040970000|2022-01-13 02:29:30|141.83|139.23|141.9|139.3|141.96|139.36|141.83|139.23|0
1642040980000|2022-01-13 02:29:40|141.83|139.23|141.96|139.36|141.96|139.36|141.83|139.23|0
1642040990000|2022-01-13 02:29:50|142.1|139.5|142.03|139.43|142.1|139.5|142.03|139.43|0
1642041000000|2022-01-13 02:30:00|141.96|139.36|141.76|139.16|141.96|139.36|141.76|139.16|0
1642041010000|2022-01-13 02:30:10|141.83|139.23|141.83|139.23|141.9|139.3|141.83|139.23|0
1642041020000|2022-01-13 02:30:20|141.9|139.3|141.83|139.23|141.9|139.3|141.83|139.23|0
1642041030000|2022-01-13 02:30:30|141.69|139.09|141.56|138.96|141.69|139.09|141.56|138.96|0
1642041040000|2022-01-13 02:30:40|141.42|138.82|141.56|138.96|141.56|138.96|141.42|138.82|0
1642041050000|2022-01-13 02:30:50|141.42|138.82|141.63|139.03|141.63|139.03|141.42|138.82|0
1642041060000|2022-01-13 02:31:00|141.56|138.96|141.42|138.82|141.56|138.96|141.42|138.82|0
1642041070000|2022-01-13 02:31:10|141.56|138.96|141.56|138.96|141.56|138.96|141.56|138.96|0
1642041080000|2022-01-13 02:31:20|141.42|138.82|141.42|138.82|141.42|138.82|141.42|138.82|0
1642041090000|2022-01-13 02:31:30|141.56|138.96|141.56|138.96|141.56|138.96|141.56|138.96|0
1642041100000|2022-01-13 02:31:40|141.69|139.09|141.69|139.09|141.69|139.09|141.69|139.09|0
1642041110000|2022-01-13 02:31:50|141.83|139.23|141.96|139.36|141.96|139.36|141.83|139.23|0
1642041120000|2022-01-13 02:32:00|141.9|139.3|141.83|139.23|141.96|139.36|141.83|139.23|0
1642041140000|2022-01-13 02:32:20|141.69|139.09|141.69|139.09|141.69|139.09|141.69|139.09|0
1642041150000|2022-01-13 02:32:30|141.76|139.16|141.83|139.23|141.83|139.23|141.76|139.16|0
1642041160000|2022-01-13 02:32:40|141.76|139.16|141.83|139.23|141.83|139.23|141.76|139.16|0
1642041170000|2022-01-13 02:32:50|141.76|139.16|141.83|139.23|141.83|139.23|141.76|139.16|0
1642041180000|2022-01-13 02:33:00|141.96|139.36|141.82|139.22|141.96|139.36|141.82|139.22|0
1642041240000|2022-01-13 02:34:00|141.76|139.16|141.76|139.16|141.82|139.22|141.76|139.16|0
1642041250000|2022-01-13 02:34:10|141.82|139.22|141.89|139.29|141.89|139.29|141.82|139.22|0
1642041260000|2022-01-13 02:34:20|141.96|139.36|141.96|139.36|141.96|139.36|141.96|139.36|0
1642041270000|2022-01-13 02:34:30|141.82|139.22|141.96|139.36|141.96|139.36|141.82|139.22|0
1642041280000|2022-01-13 02:34:40|142.09|139.49|142.09|139.49|142.09|139.49|142.09|139.49|0
1642041300000|2022-01-13 02:35:00|141.96|139.36|142.09|139.49|142.09|139.49|141.96|139.36|0
1642041310000|2022-01-13 02:35:10|141.96|139.36|141.82|139.22|141.96|139.36|141.82|139.22|0
1642041330000|2022-01-13 02:35:30|141.96|139.36|141.76|139.16|141.96|139.36|141.76|139.16|0
1642041340000|2022-01-13 02:35:40|141.82|139.22|141.69|139.09|141.82|139.22|141.69|139.09|0
1642041360000|2022-01-13 02:36:00|141.76|139.16|141.69|139.09|141.76|139.16|141.69|139.09|0
1642041380000|2022-01-13 02:36:20|141.55|138.95|141.55|138.95|141.55|138.95|141.55|138.95|0
1642041390000|2022-01-13 02:36:30|141.49|138.89|141.55|138.95|141.55|138.95|141.49|138.89|0
1642041400000|2022-01-13 02:36:40|141.49|138.89|141.42|138.82|141.55|138.95|141.42|138.82|0
1642041420000|2022-01-13 02:37:00|141.55|138.95|141.49|138.89|141.55|138.95|141.49|138.89|0
1642041430000|2022-01-13 02:37:10|141.55|138.95|141.42|138.82|141.55|138.95|141.42|138.82|0
1642041460000|2022-01-13 02:37:40|141.49|138.89|141.49|138.89|141.55|138.95|141.49|138.89|0
1642041470000|2022-01-13 02:37:50|141.55|138.95|141.69|139.09|141.69|139.09|141.55|138.95|0
1642041500000|2022-01-13 02:38:20|141.55|138.95|141.55|138.95|141.55|138.95|141.55|138.95|0
1642041540000|2022-01-13 02:39:00|141.49|138.89|141.42|138.82|141.49|138.89|141.42|138.82|0
1642041550000|2022-01-13 02:39:10|141.49|138.89|141.49|138.89|141.49|138.89|141.42|138.82|0
1642041560000|2022-01-13 02:39:20|141.55|138.95|141.55|138.95|141.55|138.95|141.55|138.95|0
1642041600000|2022-01-13 02:40:00|141.41|138.81|141.41|138.81|141.41|138.81|141.41|138.81|0
1642041610000|2022-01-13 02:40:10|141.48|138.88|141.55|138.95|141.55|138.95|141.48|138.88|0
1642041620000|2022-01-13 02:40:20|141.48|138.88|141.48|138.88|141.48|138.88|141.41|138.81|0
1642041630000|2022-01-13 02:40:30|141.41|138.81|141.55|138.95|141.55|138.95|141.41|138.81|0
1642041670000|2022-01-13 02:41:10|141.62|139.02|141.62|139.02|141.62|139.02|141.62|139.02|0
1642041680000|2022-01-13 02:41:20|141.55|138.95|141.55|138.95|141.55|138.95|141.55|138.95|0
1642041710000|2022-01-13 02:41:50|141.62|139.02|141.62|139.02|141.62|139.02|141.62|139.02|0
1642041720000|2022-01-13 02:42:00|141.55|138.95|141.62|139.02|141.68|139.08|141.55|138.95|0
1642041730000|2022-01-13 02:42:10|141.55|138.95|141.68|139.08|141.68|139.08|141.55|138.95|0
1642041760000|2022-01-13 02:42:40|141.55|138.95|141.41|138.81|141.55|138.95|141.41|138.81|0
1642041770000|2022-01-13 02:42:50|141.48|138.88|141.55|138.95|141.55|138.95|141.48|138.88|0
1642041780000|2022-01-13 02:43:00|141.41|138.81|141.41|138.81|141.41|138.81|141.41|138.81|0
1642041790000|2022-01-13 02:43:10|141.55|138.95|141.55|138.95|141.68|139.08|141.55|138.95|0
1642041810000|2022-01-13 02:43:30|141.41|138.81|141.41|138.81|141.41|138.81|141.41|138.81|0
1642041840000|2022-01-13 02:44:00|141.48|138.88|141.55|138.95|141.55|138.95|141.48|138.88|0
1642041860000|2022-01-13 02:44:20|141.41|138.81|141.55|138.95|141.55|138.95|141.41|138.81|0
1642041890000|2022-01-13 02:44:50|141.68|139.08|141.55|138.95|141.68|139.08|141.55|138.95|0
1642041900000|2022-01-13 02:45:00|141.62|139.02|141.68|139.08|141.68|139.08|141.62|139.02|0
1642041950000|2022-01-13 02:45:50|141.62|139.02|141.55|138.95|141.62|139.02|141.55|138.95|0
1642041960000|2022-01-13 02:46:00|141.62|139.02|141.55|138.95|141.62|139.02|141.55|138.95|0
1642042020000|2022-01-13 02:47:00|141.41|138.81|141.55|138.95|141.55|138.95|141.41|138.81|0
1642042030000|2022-01-13 02:47:10|141.48|138.88|141.41|138.81|141.48|138.88|141.41|138.81|0
1642042070000|2022-01-13 02:47:50|141.27|138.67|141.27|138.67|141.27|138.67|141.27|138.67|0
1642042090000|2022-01-13 02:48:10|141|138.4|141.14|138.54|141.14|138.54|141|138.4|0
1642042100000|2022-01-13 02:48:20|141|138.4|140.87|138.27|141|138.4|140.87|138.27|0
1642042110000|2022-01-13 02:48:30|141|138.4|140.87|138.27|141|138.4|140.87|138.27|0
1642042120000|2022-01-13 02:48:40|140.8|138.2|140.87|138.27|140.87|138.27|140.8|138.2|0
1642042130000|2022-01-13 02:48:50|141|138.4|141|138.4|141|138.4|141|138.4|0
1642042140000|2022-01-13 02:49:00|141.14|138.54|141.14|138.54|141.21|138.61|141.07|138.47|0
1642042170000|2022-01-13 02:49:30|141|138.4|141.14|138.54|141.14|138.54|141|138.4|0
1642042190000|2022-01-13 02:49:50|141.27|138.67|141.27|138.67|141.27|138.67|141.27|138.67|0
1642042200000|2022-01-13 02:50:00|141.41|138.81|141.41|138.81|141.48|138.88|141.41|138.81|0
1642042250000|2022-01-13 02:50:50|141.27|138.67|141.41|138.81|141.41|138.81|141.27|138.67|0
1642042260000|2022-01-13 02:51:00|141.34|138.74|141.41|138.81|141.41|138.81|141.34|138.74|0
1642042310000|2022-01-13 02:51:50|141.48|138.88|141.48|138.88|141.48|138.88|141.48|138.88|0
1642042320000|2022-01-13 02:52:00|141.41|138.81|141.41|138.81|141.41|138.81|141.41|138.81|0
1642042340000|2022-01-13 02:52:20|141.27|138.67|141.27|138.67|141.27|138.67|141.27|138.67|0
1642042350000|2022-01-13 02:52:30|141.41|138.81|141.41|138.81|141.41|138.81|141.41|138.81|0
1642042370000|2022-01-13 02:52:50|141.48|138.88|141.48|138.88|141.48|138.88|141.48|138.88|0
1642042380000|2022-01-13 02:53:00|141.54|138.94|141.68|139.08|141.68|139.08|141.54|138.94|0
1642042390000|2022-01-13 02:53:10|141.81|139.21|141.81|139.21|141.81|139.21|141.81|139.21|0
1642042400000|2022-01-13 02:53:20|141.68|139.08|141.68|139.08|141.68|139.08|141.68|139.08|0
1642042410000|2022-01-13 02:53:30|141.81|139.21|141.81|139.21|141.81|139.21|141.81|139.21|0
1642042430000|2022-01-13 02:53:50|141.68|139.08|141.81|139.21|141.81|139.21|141.68|139.08|0
1642042440000|2022-01-13 02:54:00|141.95|139.35|141.95|139.35|141.95|139.35|141.95|139.35|0
1642042450000|2022-01-13 02:54:10|142.08|139.48|142.15|139.55|142.22|139.62|142.08|139.48|0
1642042460000|2022-01-13 02:54:20|142.08|139.48|142.22|139.62|142.22|139.62|142.08|139.48|0
1642042470000|2022-01-13 02:54:30|142.15|139.55|142.29|139.69|142.29|139.69|142.15|139.55|0
1642042480000|2022-01-13 02:54:40|142.49|139.89|142.49|139.89|142.49|139.89|142.35|139.75|0
1642042490000|2022-01-13 02:54:50|142.35|139.75|142.49|139.89|142.49|139.89|142.22|139.62|0
1642042500000|2022-01-13 02:55:00|142.35|139.75|142.22|139.62|142.35|139.75|142.22|139.62|0
1642042510000|2022-01-13 02:55:10|142.08|139.48|141.95|139.35|142.08|139.48|141.95|139.35|0
1642042520000|2022-01-13 02:55:20|142.08|139.48|142.08|139.48|142.08|139.48|142.08|139.48|0
1642042540000|2022-01-13 02:55:40|142.15|139.55|141.95|139.35|142.15|139.55|141.95|139.35|0
1642042550000|2022-01-13 02:55:50|142.08|139.48|142.02|139.42|142.08|139.48|141.95|139.35|0
1642042560000|2022-01-13 02:56:00|141.95|139.35|141.81|139.21|141.95|139.35|141.81|139.21|0
1642042570000|2022-01-13 02:56:10|141.75|139.15|141.81|139.21|141.81|139.21|141.67|139.07|0
1642042580000|2022-01-13 02:56:20|141.67|139.07|141.67|139.07|141.67|139.07|141.67|139.07|0
1642042590000|2022-01-13 02:56:30|141.75|139.15|141.75|139.15|141.75|139.15|141.75|139.15|0
1642042600000|2022-01-13 02:56:40|141.67|139.07|141.74|139.14|141.74|139.14|141.67|139.07|0
1642042620000|2022-01-13 02:57:00|141.81|139.21|141.81|139.21|141.81|139.21|141.81|139.21|0
1642042630000|2022-01-13 02:57:10|141.67|139.07|141.67|139.07|141.67|139.07|141.67|139.07|0
1642042660000|2022-01-13 02:57:40|141.74|139.14|141.81|139.21|141.81|139.21|141.74|139.14|0
1642042670000|2022-01-13 02:57:50|141.74|139.14|141.94|139.34|141.94|139.34|141.74|139.14|0
1642042680000|2022-01-13 02:58:00|141.88|139.28|141.94|139.34|141.94|139.34|141.88|139.28|0
1642042690000|2022-01-13 02:58:10|141.81|139.21|141.81|139.21|141.81|139.21|141.81|139.21|0
1642042700000|2022-01-13 02:58:20|141.74|139.14|141.81|139.21|141.81|139.21|141.74|139.14|0
1642042710000|2022-01-13 02:58:30|141.94|139.34|141.94|139.34|141.94|139.34|141.81|139.21|0
1642042720000|2022-01-13 02:58:40|141.88|139.28|141.81|139.21|141.88|139.28|141.81|139.21|0
1642042730000|2022-01-13 02:58:50|141.94|139.34|141.88|139.28|141.94|139.34|141.88|139.28|0
1642042740000|2022-01-13 02:59:00|141.94|139.34|142.01|139.41|142.01|139.41|141.94|139.34|0
1642042750000|2022-01-13 02:59:10|141.94|139.34|142.01|139.41|142.08|139.48|141.94|139.34|0
1642042760000|2022-01-13 02:59:20|142.08|139.48|142.21|139.61|142.21|139.61|142.08|139.48|0
1642042780000|2022-01-13 02:59:40|142.08|139.48|142.08|139.48|142.08|139.48|142.08|139.48|0
1642042800000|2022-01-13 03:00:00|142.21|139.61|142.08|139.48|142.21|139.61|142.08|139.48|0
1642042810000|2022-01-13 03:00:10|142.21|139.61|142.08|139.48|142.21|139.61|142.08|139.48|0
1642042820000|2022-01-13 03:00:20|142.15|139.55|142.21|139.61|142.21|139.61|142.15|139.55|0
1642042860000|2022-01-13 03:01:00|142.35|139.75|142.49|139.89|142.49|139.89|142.35|139.75|0
1642042870000|2022-01-13 03:01:10|142.62|140.02|142.76|140.16|142.76|140.16|142.62|140.02|0
1642042880000|2022-01-13 03:01:20|142.89|140.29|142.76|140.16|142.89|140.29|142.76|140.16|0
1642042900000|2022-01-13 03:01:40|142.83|140.23|142.89|140.29|142.89|140.29|142.83|140.23|0
1642042910000|2022-01-13 03:01:50|142.83|140.23|143.03|140.43|143.03|140.43|142.83|140.23|0
1642042920000|2022-01-13 03:02:00|142.96|140.36|143.16|140.56|143.16|140.56|142.96|140.36|0
1642042940000|2022-01-13 03:02:20|143.24|140.64|143.16|140.56|143.24|140.64|143.16|140.56|0
1642042950000|2022-01-13 03:02:30|143.3|140.7|143.16|140.56|143.3|140.7|143.16|140.56|0
1642042960000|2022-01-13 03:02:40|143.03|140.43|143.03|140.43|143.03|140.43|143.03|140.43|0
1642042970000|2022-01-13 03:02:50|143.16|140.56|143.16|140.56|143.16|140.56|143.03|140.43|0
1642042990000|2022-01-13 03:03:10|143.03|140.43|142.89|140.29|143.03|140.43|142.89|140.29|0
1642043000000|2022-01-13 03:03:20|142.76|140.16|142.89|140.29|142.89|140.29|142.76|140.16|0
1642043010000|2022-01-13 03:03:30|142.76|140.16|142.83|140.23|142.89|140.29|142.76|140.16|0
1642043020000|2022-01-13 03:03:40|142.76|140.16|142.76|140.16|142.83|140.23|142.76|140.16|0
1642043040000|2022-01-13 03:04:00|142.83|140.23|142.83|140.23|142.83|140.23|142.83|140.23|0
1642043050000|2022-01-13 03:04:10|142.76|140.16|142.75|140.15|142.76|140.16|142.75|140.15|0
1642043060000|2022-01-13 03:04:20|142.89|140.29|142.89|140.29|142.89|140.29|142.89|140.29|0
1642043070000|2022-01-13 03:04:30|142.75|140.15|142.75|140.15|142.75|140.15|142.75|140.15|0
1642043080000|2022-01-13 03:04:40|142.83|140.23|142.75|140.15|142.83|140.23|142.75|140.15|0
1642043100000|2022-01-13 03:05:00|142.89|140.29|142.89|140.29|142.89|140.29|142.89|140.29|0
1642043120000|2022-01-13 03:05:20|143.03|140.43|142.89|140.29|143.03|140.43|142.89|140.29|0
1642043140000|2022-01-13 03:05:40|142.75|140.15|142.75|140.15|142.89|140.29|142.75|140.15|0
1642043150000|2022-01-13 03:05:50|142.89|140.29|142.89|140.29|142.89|140.29|142.82|140.22|0
1642043160000|2022-01-13 03:06:00|142.82|140.22|142.89|140.29|142.89|140.29|142.82|140.22|0
1642043170000|2022-01-13 03:06:10|142.96|140.36|142.89|140.29|142.96|140.36|142.89|140.29|0
1642043180000|2022-01-13 03:06:20|142.96|140.36|142.89|140.29|143.03|140.43|142.89|140.29|0
1642043190000|2022-01-13 03:06:30|143.03|140.43|143.03|140.43|143.03|140.43|142.96|140.36|0
1642043200000|2022-01-13 03:06:40|143.16|140.56|143.16|140.56|143.16|140.56|143.16|140.56|0
1642043210000|2022-01-13 03:06:50|143.3|140.7|143.3|140.7|143.3|140.7|143.3|140.7|0
1642043220000|2022-01-13 03:07:00|143.43|140.83|143.57|140.97|143.57|140.97|143.43|140.83|0
1642043240000|2022-01-13 03:07:20|143.43|140.83|143.43|140.83|143.43|140.83|143.43|140.83|0
1642043250000|2022-01-13 03:07:30|143.3|140.7|143.3|140.7|143.3|140.7|143.3|140.7|0
1642043260000|2022-01-13 03:07:40|143.43|140.83|143.43|140.83|143.43|140.83|143.43|140.83|0
1642043280000|2022-01-13 03:08:00|143.57|140.97|143.57|140.97|143.57|140.97|143.57|140.97|0
1642043290000|2022-01-13 03:08:10|143.5|140.9|143.43|140.83|143.5|140.9|143.43|140.83|0
1642043300000|2022-01-13 03:08:20|143.5|140.9|143.5|140.9|143.5|140.9|143.5|140.9|0
1642043310000|2022-01-13 03:08:30|143.43|140.83|143.3|140.7|143.43|140.83|143.3|140.7|0
1642043320000|2022-01-13 03:08:40|143.43|140.83|143.43|140.83|143.43|140.83|143.43|140.83|0
1642043330000|2022-01-13 03:08:50|143.3|140.7|143.71|141.11|143.71|141.11|143.3|140.7|0
1642043340000|2022-01-13 03:09:00|143.84|141.24|143.98|141.38|143.98|141.38|143.84|141.24|0
1642043360000|2022-01-13 03:09:20|144.12|141.52|144.12|141.52|144.12|141.52|144.12|141.52|0
1642043370000|2022-01-13 03:09:30|143.98|141.38|143.91|141.31|143.98|141.38|143.91|141.31|0
1642043380000|2022-01-13 03:09:40|143.84|141.24|143.84|141.24|143.84|141.24|143.84|141.24|0
1642043390000|2022-01-13 03:09:50|143.78|141.18|143.57|140.97|143.78|141.18|143.57|140.97|0
1642043400000|2022-01-13 03:10:00|143.43|140.83|143.57|140.97|143.57|140.97|143.43|140.83|0
1642043420000|2022-01-13 03:10:20|143.43|140.83|143.43|140.83|143.43|140.83|143.43|140.83|0
1642043430000|2022-01-13 03:10:30|143.3|140.7|143.3|140.7|143.43|140.83|143.3|140.7|0
1642043440000|2022-01-13 03:10:40|143.16|140.56|143.3|140.7|143.3|140.7|143.16|140.56|0
1642043460000|2022-01-13 03:11:00|143.43|140.83|143.3|140.7|143.43|140.83|143.3|140.7|0
1642043470000|2022-01-13 03:11:10|143.43|140.83|143.3|140.7|143.43|140.83|143.3|140.7|0
1642043490000|2022-01-13 03:11:30|143.37|140.77|143.37|140.77|143.43|140.83|143.3|140.7|0
1642043500000|2022-01-13 03:11:40|143.29|140.69|143.43|140.83|143.43|140.83|143.29|140.69|0
1642043510000|2022-01-13 03:11:50|143.57|140.97|143.57|140.97|143.57|140.97|143.57|140.97|0
1642043520000|2022-01-13 03:12:00|143.43|140.83|143.43|140.83|143.43|140.83|143.43|140.83|0
1642043530000|2022-01-13 03:12:10|143.5|140.9|143.43|140.83|143.5|140.9|143.43|140.83|0
1642043540000|2022-01-13 03:12:20|143.5|140.9|143.5|140.9|143.5|140.9|143.5|140.9|0
1642043550000|2022-01-13 03:12:30|143.43|140.83|143.57|140.97|143.57|140.97|143.43|140.83|0
1642043560000|2022-01-13 03:12:40|143.7|141.1|143.84|141.24|143.84|141.24|143.7|141.1|0
1642043570000|2022-01-13 03:12:50|143.98|141.38|143.98|141.38|143.98|141.38|143.84|141.24|0
1642043580000|2022-01-13 03:13:00|144.05|141.45|144.11|141.51|144.11|141.51|144.05|141.45|0
1642043590000|2022-01-13 03:13:10|144.05|141.45|143.84|141.24|144.11|141.51|143.84|141.24|0
1642043600000|2022-01-13 03:13:20|143.7|141.1|143.84|141.24|143.84|141.24|143.7|141.1|0
1642043610000|2022-01-13 03:13:30|143.77|141.17|143.7|141.1|143.84|141.24|143.7|141.1|0
1642043620000|2022-01-13 03:13:40|143.77|141.17|143.84|141.24|143.84|141.24|143.77|141.17|0
1642043630000|2022-01-13 03:13:50|143.98|141.38|143.91|141.31|143.98|141.38|143.84|141.24|0
1642043640000|2022-01-13 03:14:00|143.84|141.24|143.98|141.38|143.98|141.38|143.84|141.24|0
1642043650000|2022-01-13 03:14:10|143.84|141.24|143.7|141.1|143.84|141.24|143.7|141.1|0
1642043670000|2022-01-13 03:14:30|143.57|140.97|143.57|140.97|143.57|140.97|143.57|140.97|0
1642043680000|2022-01-13 03:14:40|143.5|140.9|143.57|140.97|143.57|140.97|143.36|140.76|0
1642043720000|2022-01-13 03:15:20|143.7|141.1|143.7|141.1|143.7|141.1|143.7|141.1|0
1642043730000|2022-01-13 03:15:30|143.84|141.24|143.77|141.17|143.84|141.24|143.77|141.17|0
1642043740000|2022-01-13 03:15:40|143.7|141.1|143.7|141.1|143.7|141.1|143.7|141.1|0
1642043750000|2022-01-13 03:15:50|143.84|141.24|143.77|141.17|143.84|141.24|143.77|141.17|0
1642043760000|2022-01-13 03:16:00|143.84|141.24|143.7|141.1|143.84|141.24|143.7|141.1|0
1642043780000|2022-01-13 03:16:20|143.64|141.04|143.7|141.1|143.7|141.1|143.56|140.96|0
1642043790000|2022-01-13 03:16:30|143.84|141.24|143.77|141.17|143.84|141.24|143.77|141.17|0
1642043800000|2022-01-13 03:16:40|143.84|141.24|143.7|141.1|143.84|141.24|143.7|141.1|0
1642043810000|2022-01-13 03:16:50|143.84|141.24|143.7|141.1|143.84|141.24|143.7|141.1|0
1642043820000|2022-01-13 03:17:00|143.64|141.04|143.64|141.04|143.64|141.04|143.64|141.04|0
1642043830000|2022-01-13 03:17:10|143.56|140.96|143.56|140.96|143.64|141.04|143.56|140.96|0
1642043840000|2022-01-13 03:17:20|143.7|141.1|143.7|141.1|143.7|141.1|143.64|141.04|0
1642043860000|2022-01-13 03:17:40|143.56|140.96|143.7|141.1|143.7|141.1|143.56|140.96|0
1642043870000|2022-01-13 03:17:50|143.56|140.96|143.63|141.03|143.63|141.03|143.56|140.96|0
1642043880000|2022-01-13 03:18:00|143.56|140.96|143.63|141.03|143.63|141.03|143.56|140.96|0
1642043890000|2022-01-13 03:18:10|143.7|141.1|143.63|141.03|143.7|141.1|143.63|141.03|0
1642043900000|2022-01-13 03:18:20|143.7|141.1|143.56|140.96|143.7|141.1|143.56|140.96|0
1642043910000|2022-01-13 03:18:30|143.43|140.83|143.43|140.83|143.43|140.83|143.43|140.83|0
1642043940000|2022-01-13 03:19:00|143.36|140.76|143.43|140.83|143.43|140.83|143.36|140.76|0
1642043950000|2022-01-13 03:19:10|143.29|140.69|143.15|140.55|143.29|140.69|143.15|140.55|0
1642043960000|2022-01-13 03:19:20|143.22|140.62|143.15|140.55|143.22|140.62|143.15|140.55|0
1642043990000|2022-01-13 03:19:50|143.29|140.69|143.29|140.69|143.29|140.69|143.29|140.69|0
1642044030000|2022-01-13 03:20:30|143.15|140.55|143.22|140.62|143.29|140.69|143.15|140.55|0
1642044040000|2022-01-13 03:20:40|143.29|140.69|143.29|140.69|143.29|140.69|143.29|140.69|0
1642044050000|2022-01-13 03:20:50|143.15|140.55|143.15|140.55|143.15|140.55|143.15|140.55|0
1642044060000|2022-01-13 03:21:00|143.29|140.69|143.29|140.69|143.29|140.69|143.29|140.69|0
1642044070000|2022-01-13 03:21:10|143.15|140.55|143.02|140.42|143.15|140.55|143.02|140.42|0
1642044090000|2022-01-13 03:21:30|142.95|140.35|142.88|140.28|142.95|140.35|142.88|140.28|0
1642044100000|2022-01-13 03:21:40|143.02|140.42|143.02|140.42|143.02|140.42|143.02|140.42|0
1642044110000|2022-01-13 03:21:50|143.15|140.55|143.02|140.42|143.15|140.55|143.02|140.42|0
1642044120000|2022-01-13 03:22:00|142.88|140.28|142.95|140.35|143.02|140.42|142.88|140.28|0
1642044130000|2022-01-13 03:22:10|142.88|140.28|143.02|140.42|143.02|140.42|142.88|140.28|0
1642044140000|2022-01-13 03:22:20|142.88|140.28|142.88|140.28|142.88|140.28|142.88|140.28|0
1642044160000|2022-01-13 03:22:40|143.02|140.42|143.02|140.42|143.02|140.42|143.02|140.42|0
1642044180000|2022-01-13 03:23:00|142.95|140.35|142.95|140.35|142.95|140.35|142.95|140.35|0
1642044190000|2022-01-13 03:23:10|143.02|140.42|143.02|140.42|143.02|140.42|142.88|140.28|0
1642044200000|2022-01-13 03:23:20|143.01|140.41|143.01|140.41|143.01|140.41|143.01|140.41|0
1642044210000|2022-01-13 03:23:30|143.15|140.55|143.15|140.55|143.15|140.55|143.15|140.55|0
1642044230000|2022-01-13 03:23:50|143.01|140.41|143.01|140.41|143.01|140.41|143.01|140.41|0
1642044240000|2022-01-13 03:24:00|143.15|140.55|143.15|140.55|143.15|140.55|143.15|140.55|0
1642044250000|2022-01-13 03:24:10|143.01|140.41|143.01|140.41|143.01|140.41|143.01|140.41|0
1642044260000|2022-01-13 03:24:20|143.15|140.55|143.15|140.55|143.15|140.55|143.15|140.55|0
1642044290000|2022-01-13 03:24:50|143.22|140.62|143.56|140.96|143.56|140.96|143.22|140.62|0
1642044300000|2022-01-13 03:25:00|143.49|140.89|143.29|140.69|143.49|140.89|143.29|140.69|0
1642044320000|2022-01-13 03:25:20|143.42|140.82|143.42|140.82|143.42|140.82|143.42|140.82|0
1642044330000|2022-01-13 03:25:30|143.56|140.96|143.56|140.96|143.56|140.96|143.56|140.96|0
1642044340000|2022-01-13 03:25:40|143.42|140.82|143.42|140.82|143.42|140.82|143.42|140.82|0
1642044350000|2022-01-13 03:25:50|143.56|140.96|143.56|140.96|143.56|140.96|143.56|140.96|0
1642044370000|2022-01-13 03:26:10|143.7|141.1|143.7|141.1|143.7|141.1|143.7|141.1|0
1642044380000|2022-01-13 03:26:20|143.69|141.09|143.97|141.37|143.97|141.37|143.69|141.09|0
1642044410000|2022-01-13 03:26:50|143.83|141.23|143.83|141.23|143.83|141.23|143.83|141.23|0
1642044430000|2022-01-13 03:27:10|143.97|141.37|144.24|141.64|144.24|141.64|143.97|141.37|0
1642044440000|2022-01-13 03:27:20|144.38|141.78|144.38|141.78|144.38|141.78|144.38|141.78|0
1642044450000|2022-01-13 03:27:30|144.31|141.71|144.52|141.92|144.52|141.92|144.31|141.71|0
1642044460000|2022-01-13 03:27:40|144.65|142.05|144.79|142.19|144.93|142.33|144.65|142.05|0
1642044470000|2022-01-13 03:27:50|145.06|142.46|144.93|142.33|145.06|142.46|144.93|142.33|0
1642044480000|2022-01-13 03:28:00|144.79|142.19|144.79|142.19|144.86|142.26|144.79|142.19|0
1642044490000|2022-01-13 03:28:10|144.72|142.12|144.65|142.05|144.72|142.12|144.65|142.05|0
1642044500000|2022-01-13 03:28:20|144.79|142.19|144.79|142.19|144.79|142.19|144.79|142.19|0
1642044510000|2022-01-13 03:28:30|144.72|142.12|144.72|142.12|144.72|142.12|144.72|142.12|0
1642044520000|2022-01-13 03:28:40|144.65|142.05|144.65|142.05|144.65|142.05|144.65|142.05|0
1642044530000|2022-01-13 03:28:50|144.72|142.12|144.65|142.05|144.72|142.12|144.65|142.05|0
1642044560000|2022-01-13 03:29:20|144.93|142.33|144.93|142.33|144.93|142.33|144.93|142.33|0
1642044570000|2022-01-13 03:29:30|145.06|142.46|145.06|142.46|145.06|142.46|145.06|142.46|0
1642044590000|2022-01-13 03:29:50|144.93|142.33|144.93|142.33|144.93|142.33|144.93|142.33|0
1642044600000|2022-01-13 03:30:00|144.79|142.19|144.65|142.05|144.79|142.19|144.65|142.05|0
1642044610000|2022-01-13 03:30:10|144.51|141.91|144.51|141.91|144.51|141.91|144.51|141.91|0
1642044620000|2022-01-13 03:30:20|144.45|141.85|144.31|141.71|144.45|141.85|144.31|141.71|0
1642044630000|2022-01-13 03:30:30|144.38|141.78|144.38|141.78|144.38|141.78|144.38|141.78|0
1642044640000|2022-01-13 03:30:40|144.31|141.71|144.24|141.64|144.31|141.71|144.24|141.64|0
1642044650000|2022-01-13 03:30:50|144.1|141.5|144.04|141.44|144.1|141.5|143.97|141.37|0
1642044660000|2022-01-13 03:31:00|143.97|141.37|143.69|141.09|143.97|141.37|143.69|141.09|0
1642044670000|2022-01-13 03:31:10|143.63|141.03|143.76|141.16|143.83|141.23|143.63|141.03|0
1642044680000|2022-01-13 03:31:20|143.83|141.23|143.83|141.23|143.83|141.23|143.83|141.23|0
1642044690000|2022-01-13 03:31:30|143.76|141.16|143.76|141.16|143.83|141.23|143.76|141.16|0
1642044700000|2022-01-13 03:31:40|143.83|141.23|143.83|141.23|143.83|141.23|143.83|141.23|0
1642044710000|2022-01-13 03:31:50|143.55|140.95|143.63|141.03|143.69|141.09|143.55|140.95|0
1642044720000|2022-01-13 03:32:00|143.69|141.09|143.69|141.09|143.69|141.09|143.69|141.09|0
1642044740000|2022-01-13 03:32:20|143.55|140.95|143.42|140.82|143.55|140.95|143.42|140.82|0
1642044750000|2022-01-13 03:32:30|143.49|140.89|143.42|140.82|143.49|140.89|143.42|140.82|0
1642044790000|2022-01-13 03:33:10|143.55|140.95|143.63|141.03|143.63|141.03|143.55|140.95|0
1642044800000|2022-01-13 03:33:20|143.69|141.09|143.69|141.09|143.69|141.09|143.69|141.09|0
1642044860000|2022-01-13 03:34:20|143.62|141.02|143.55|140.95|143.62|141.02|143.55|140.95|0
1642044880000|2022-01-13 03:34:40|143.69|141.09|143.55|140.95|143.69|141.09|143.55|140.95|0
1642044890000|2022-01-13 03:34:50|143.62|141.02|143.55|140.95|143.62|141.02|143.55|140.95|0
1642044900000|2022-01-13 03:35:00|143.49|140.89|143.42|140.82|143.49|140.89|143.42|140.82|0
1642044910000|2022-01-13 03:35:10|143.49|140.89|143.49|140.89|143.55|140.95|143.49|140.89|0
1642044920000|2022-01-13 03:35:20|143.55|140.95|143.55|140.95|143.55|140.95|143.55|140.95|0
1642044930000|2022-01-13 03:35:30|143.69|141.09|143.69|141.09|143.69|141.09|143.55|140.95|0
1642044940000|2022-01-13 03:35:40|143.55|140.95|143.62|141.02|143.62|141.02|143.55|140.95|0
1642044950000|2022-01-13 03:35:50|143.69|141.09|143.69|141.09|143.69|141.09|143.69|141.09|0
1642044960000|2022-01-13 03:36:00|143.83|141.23|143.83|141.23|143.83|141.23|143.83|141.23|0
1642044970000|2022-01-13 03:36:10|143.69|141.09|143.96|141.36|143.96|141.36|143.69|141.09|0
1642045010000|2022-01-13 03:36:50|144.1|141.5|143.96|141.36|144.1|141.5|143.96|141.36|0
1642045030000|2022-01-13 03:37:10|144.03|141.43|143.96|141.36|144.03|141.43|143.96|141.36|0
1642045040000|2022-01-13 03:37:20|143.82|141.22|143.82|141.22|143.82|141.22|143.82|141.22|0
1642045050000|2022-01-13 03:37:30|143.96|141.36|143.96|141.36|143.96|141.36|143.96|141.36|0
1642045060000|2022-01-13 03:37:40|144.03|141.43|144.03|141.43|144.03|141.43|144.03|141.43|0
1642045070000|2022-01-13 03:37:50|143.96|141.36|143.96|141.36|144.1|141.5|143.96|141.36|0
1642045080000|2022-01-13 03:38:00|144.03|141.43|143.96|141.36|144.03|141.43|143.96|141.36|0
1642045090000|2022-01-13 03:38:10|143.82|141.22|143.9|141.3|143.9|141.3|143.82|141.22|0
1642045100000|2022-01-13 03:38:20|143.82|141.22|143.82|141.22|143.82|141.22|143.82|141.22|0
1642045110000|2022-01-13 03:38:30|143.76|141.16|143.82|141.22|143.82|141.22|143.76|141.16|0
1642045120000|2022-01-13 03:38:40|143.96|141.36|143.96|141.36|143.96|141.36|143.96|141.36|0
1642045140000|2022-01-13 03:39:00|143.82|141.22|143.96|141.36|143.96|141.36|143.82|141.22|0
1642045150000|2022-01-13 03:39:10|143.89|141.29|143.89|141.29|143.89|141.29|143.89|141.29|0
1642045160000|2022-01-13 03:39:20|143.82|141.22|143.82|141.22|143.82|141.22|143.82|141.22|0
1642045190000|2022-01-13 03:39:50|143.69|141.09|143.69|141.09|143.69|141.09|143.69|141.09|0
1642045200000|2022-01-13 03:40:00|143.55|140.95|143.55|140.95|143.55|140.95|143.55|140.95|0
1642045220000|2022-01-13 03:40:20|143.48|140.88|143.48|140.88|143.48|140.88|143.48|140.88|0
1642045230000|2022-01-13 03:40:30|143.41|140.81|143.41|140.81|143.41|140.81|143.41|140.81|0
1642045260000|2022-01-13 03:41:00|143.35|140.75|143.35|140.75|143.35|140.75|143.35|140.75|0
1642045270000|2022-01-13 03:41:10|143.28|140.68|143.28|140.68|143.28|140.68|143.28|140.68|0
1642045280000|2022-01-13 03:41:20|143.35|140.75|143.69|141.09|143.69|141.09|143.35|140.75|0
1642045290000|2022-01-13 03:41:30|143.82|141.22|143.82|141.22|143.82|141.22|143.82|141.22|0
1642045300000|2022-01-13 03:41:40|143.96|141.36|143.96|141.36|143.96|141.36|143.96|141.36|0
1642045310000|2022-01-13 03:41:50|143.82|141.22|143.82|141.22|143.82|141.22|143.82|141.22|0
1642045320000|2022-01-13 03:42:00|143.96|141.36|143.89|141.29|143.96|141.36|143.89|141.29|0
1642045330000|2022-01-13 03:42:10|143.96|141.36|143.96|141.36|143.96|141.36|143.96|141.36|0
1642045340000|2022-01-13 03:42:20|144.03|141.43|143.96|141.36|144.03|141.43|143.89|141.29|0
1642045370000|2022-01-13 03:42:50|143.82|141.22|143.82|141.22|143.82|141.22|143.82|141.22|0
1642045380000|2022-01-13 03:43:00|143.96|141.36|143.89|141.29|143.96|141.36|143.89|141.29|0
1642045400000|2022-01-13 03:43:20|143.96|141.36|143.89|141.29|143.96|141.36|143.89|141.29|0
1642045410000|2022-01-13 03:43:30|143.96|141.36|143.96|141.36|143.96|141.36|143.96|141.36|0
1642045420000|2022-01-13 03:43:40|143.82|141.22|143.82|141.22|143.82|141.22|143.82|141.22|0
1642045430000|2022-01-13 03:43:50|143.68|141.08|143.68|141.08|143.82|141.22|143.68|141.08|0
1642045450000|2022-01-13 03:44:10|143.82|141.22|143.82|141.22|143.82|141.22|143.82|141.22|0
1642045470000|2022-01-13 03:44:30|143.96|141.36|143.68|141.08|143.96|141.36|143.68|141.08|0
1642045500000|2022-01-13 03:45:00|143.75|141.15|143.62|141.02|143.75|141.15|143.62|141.02|0
1642045510000|2022-01-13 03:45:10|143.68|141.08|143.55|140.95|143.68|141.08|143.55|140.95|0
1642045520000|2022-01-13 03:45:20|143.68|141.08|143.55|140.95|143.68|141.08|143.55|140.95|0
1642045530000|2022-01-13 03:45:30|143.41|140.81|143.55|140.95|143.55|140.95|143.41|140.81|0
1642045540000|2022-01-13 03:45:40|143.48|140.88|143.48|140.88|143.55|140.95|143.48|140.88|0
1642045550000|2022-01-13 03:45:50|143.55|140.95|143.55|140.95|143.55|140.95|143.55|140.95|0
1642045560000|2022-01-13 03:46:00|143.68|141.08|143.55|140.95|143.68|141.08|143.55|140.95|0
1642045570000|2022-01-13 03:46:10|143.68|141.08|143.68|141.08|143.68|141.08|143.68|141.08|0
1642045580000|2022-01-13 03:46:20|143.62|141.02|143.62|141.02|143.62|141.02|143.55|140.95|0
1642045590000|2022-01-13 03:46:30|143.68|141.08|143.68|141.08|143.68|141.08|143.68|141.08|0
1642045610000|2022-01-13 03:46:50|143.82|141.22|143.68|141.08|143.82|141.22|143.68|141.08|0
1642045620000|2022-01-13 03:47:00|143.82|141.22|143.82|141.22|143.82|141.22|143.82|141.22|0
1642045660000|2022-01-13 03:47:40|143.95|141.35|143.95|141.35|143.95|141.35|143.95|141.35|0
1642045670000|2022-01-13 03:47:50|143.82|141.22|143.82|141.22|143.82|141.22|143.82|141.22|0
1642045690000|2022-01-13 03:48:10|143.68|141.08|143.68|141.08|143.68|141.08|143.68|141.08|0
1642045730000|2022-01-13 03:48:50|143.54|140.94|143.54|140.94|143.54|140.94|143.54|140.94|0
1642045750000|2022-01-13 03:49:10|143.41|140.81|143.41|140.81|143.41|140.81|143.41|140.81|0
1642045760000|2022-01-13 03:49:20|143.54|140.94|143.54|140.94|143.54|140.94|143.48|140.88|0
1642045770000|2022-01-13 03:49:30|143.61|141.01|143.54|140.94|143.61|141.01|143.54|140.94|0
1642045790000|2022-01-13 03:49:50|143.68|141.08|143.54|140.94|143.68|141.08|143.54|140.94|0
1642045800000|2022-01-13 03:50:00|143.61|141.01|143.68|141.08|143.68|141.08|143.61|141.01|0
1642045820000|2022-01-13 03:50:20|143.82|141.22|143.82|141.22|143.82|141.22|143.82|141.22|0
1642045870000|2022-01-13 03:51:10|144.09|141.49|144.09|141.49|144.09|141.49|144.09|141.49|0
1642045880000|2022-01-13 03:51:20|143.95|141.35|143.95|141.35|143.95|141.35|143.95|141.35|0
1642045890000|2022-01-13 03:51:30|144.02|141.42|143.95|141.35|144.02|141.42|143.95|141.35|0
1642045920000|2022-01-13 03:52:00|143.68|141.08|143.75|141.15|143.82|141.22|143.68|141.08|0
1642045930000|2022-01-13 03:52:10|143.82|141.22|143.68|141.08|143.82|141.22|143.68|141.08|0
1642045950000|2022-01-13 03:52:30|143.54|140.94|143.54|140.94|143.54|140.94|143.54|140.94|0
1642045980000|2022-01-13 03:53:00|143.48|140.88|143.54|140.94|143.54|140.94|143.41|140.81|0
1642046000000|2022-01-13 03:53:20|143.61|141.01|143.61|141.01|143.61|141.01|143.61|141.01|0
1642046010000|2022-01-13 03:53:30|143.54|140.94|143.4|140.8|143.54|140.94|143.4|140.8|0
1642046060000|2022-01-13 03:54:20|143.27|140.67|143.27|140.67|143.27|140.67|143.27|140.67|0
1642046070000|2022-01-13 03:54:30|143.4|140.8|143.4|140.8|143.4|140.8|143.4|140.8|0
1642046080000|2022-01-13 03:54:40|143.34|140.74|143.34|140.74|143.34|140.74|143.34|140.74|0
1642046090000|2022-01-13 03:54:50|143.27|140.67|143.27|140.67|143.27|140.67|143.2|140.6|0
1642046100000|2022-01-13 03:55:00|143.13|140.53|142.99|140.39|143.13|140.53|142.99|140.39|0
1642046110000|2022-01-13 03:55:10|143.13|140.53|143.13|140.53|143.13|140.53|143.13|140.53|0
1642046120000|2022-01-13 03:55:20|143.07|140.47|143.13|140.53|143.13|140.53|143.07|140.47|0
1642046130000|2022-01-13 03:55:30|142.99|140.39|143.13|140.53|143.13|140.53|142.99|140.39|0
1642046140000|2022-01-13 03:55:40|142.99|140.39|143.13|140.53|143.13|140.53|142.99|140.39|0
1642046150000|2022-01-13 03:55:50|142.99|140.39|143.07|140.47|143.07|140.47|142.99|140.39|0
1642046160000|2022-01-13 03:56:00|142.99|140.39|142.99|140.39|142.99|140.39|142.99|140.39|0
1642046170000|2022-01-13 03:56:10|143.07|140.47|142.99|140.39|143.13|140.53|142.99|140.39|0
1642046190000|2022-01-13 03:56:30|143.13|140.53|143.13|140.53|143.13|140.53|143.13|140.53|0
1642046200000|2022-01-13 03:56:40|143.06|140.46|143.13|140.53|143.13|140.53|143.06|140.46|0
1642046210000|2022-01-13 03:56:50|142.99|140.39|143.06|140.46|143.06|140.46|142.99|140.39|0
1642046220000|2022-01-13 03:57:00|143.13|140.53|143.13|140.53|143.2|140.6|143.13|140.53|0
1642046260000|2022-01-13 03:57:40|143.27|140.67|143.27|140.67|143.27|140.67|143.27|140.67|0
1642046300000|2022-01-13 03:58:20|143.4|140.8|143.4|140.8|143.4|140.8|143.4|140.8|0
1642046310000|2022-01-13 03:58:30|143.27|140.67|143.27|140.67|143.27|140.67|143.13|140.53|0
1642046320000|2022-01-13 03:58:40|143.2|140.6|143.27|140.67|143.27|140.67|143.2|140.6|0
1642046330000|2022-01-13 03:58:50|143.26|140.66|143.26|140.66|143.26|140.66|143.26|140.66|0
1642046340000|2022-01-13 03:59:00|143.2|140.6|143.13|140.53|143.2|140.6|143.13|140.53|0
1642046370000|2022-01-13 03:59:30|142.99|140.39|142.99|140.39|142.99|140.39|142.99|140.39|0
1642046380000|2022-01-13 03:59:40|142.86|140.26|142.99|140.39|142.99|140.39|142.86|140.26|0
1642046390000|2022-01-13 03:59:50|142.93|140.33|142.86|140.26|142.93|140.33|142.86|140.26|0
1642046400000|2022-01-13 04:00:00|142.72|140.12|142.86|140.26|142.86|140.26|142.72|140.12|0
1642046410000|2022-01-13 04:00:10|142.79|140.19|142.72|140.12|142.79|140.19|142.72|140.12|0
1642046420000|2022-01-13 04:00:20|142.86|140.26|142.86|140.26|142.86|140.26|142.86|140.26|0
1642046460000|2022-01-13 04:01:00|142.72|140.12|142.58|139.98|142.72|140.12|142.58|139.98|0
1642046480000|2022-01-13 04:01:20|142.65|140.05|142.58|139.98|142.65|140.05|142.58|139.98|0
1642046500000|2022-01-13 04:01:40|142.45|139.85|142.45|139.85|142.45|139.85|142.45|139.85|0
1642046510000|2022-01-13 04:01:50|142.31|139.71|142.31|139.71|142.31|139.71|142.31|139.71|0
1642046520000|2022-01-13 04:02:00|142.45|139.85|142.45|139.85|142.45|139.85|142.45|139.85|0
1642046580000|2022-01-13 04:03:00|142.31|139.71|142.31|139.71|142.31|139.71|142.31|139.71|0
1642046590000|2022-01-13 04:03:10|142.45|139.85|142.45|139.85|142.45|139.85|142.45|139.85|0
1642046610000|2022-01-13 04:03:30|142.17|139.57|142.31|139.71|142.31|139.71|142.17|139.57|0
1642046640000|2022-01-13 04:04:00|142.17|139.57|142.17|139.57|142.17|139.57|142.17|139.57|0
1642046660000|2022-01-13 04:04:20|142.31|139.71|142.31|139.71|142.31|139.71|142.31|139.71|0
1642046670000|2022-01-13 04:04:30|142.17|139.57|142.31|139.71|142.31|139.71|142.17|139.57|0
1642046690000|2022-01-13 04:04:50|142.44|139.84|142.44|139.84|142.44|139.84|142.44|139.84|0
1642046700000|2022-01-13 04:05:00|142.17|139.57|142.17|139.57|142.17|139.57|142.17|139.57|0
1642046760000|2022-01-13 04:06:00|141.9|139.3|141.9|139.3|141.9|139.3|141.9|139.3|0
1642046770000|2022-01-13 04:06:10|142.04|139.44|141.77|139.17|142.04|139.44|141.77|139.17|0
1642046790000|2022-01-13 04:06:30|141.9|139.3|141.9|139.3|141.9|139.3|141.9|139.3|0
1642046810000|2022-01-13 04:06:50|142.04|139.44|142.04|139.44|142.04|139.44|142.04|139.44|0
1642046850000|2022-01-13 04:07:30|141.97|139.37|142.04|139.44|142.04|139.44|141.97|139.37|0
1642046860000|2022-01-13 04:07:40|141.97|139.37|142.04|139.44|142.04|139.44|141.97|139.37|0
1642046870000|2022-01-13 04:07:50|141.97|139.37|142.04|139.44|142.04|139.44|141.97|139.37|0
1642046880000|2022-01-13 04:08:00|141.97|139.37|142.04|139.44|142.04|139.44|141.97|139.37|0
1642046890000|2022-01-13 04:08:10|141.97|139.37|142.04|139.44|142.04|139.44|141.97|139.37|0
1642046910000|2022-01-13 04:08:30|142.17|139.57|142.17|139.57|142.17|139.57|142.17|139.57|0
1642046920000|2022-01-13 04:08:40|142.11|139.51|142.04|139.44|142.11|139.51|142.04|139.44|0
1642046930000|2022-01-13 04:08:50|141.9|139.3|141.9|139.3|141.9|139.3|141.9|139.3|0
1642046950000|2022-01-13 04:09:10|142.03|139.43|142.03|139.43|142.03|139.43|141.9|139.3|0
1642046970000|2022-01-13 04:09:30|141.97|139.37|141.9|139.3|141.97|139.37|141.9|139.3|0
1642046980000|2022-01-13 04:09:40|142.03|139.43|142.03|139.43|142.03|139.43|142.03|139.43|0
1642047000000|2022-01-13 04:10:00|142.17|139.57|142.17|139.57|142.17|139.57|142.17|139.57|0
1642047020000|2022-01-13 04:10:20|142.24|139.64|142.31|139.71|142.31|139.71|142.17|139.57|0
1642047030000|2022-01-13 04:10:30|142.17|139.57|142.17|139.57|142.17|139.57|142.17|139.57|0
1642047100000|2022-01-13 04:11:40|142.24|139.64|142.3|139.7|142.3|139.7|142.24|139.64|0
1642047110000|2022-01-13 04:11:50|142.17|139.57|142.17|139.57|142.17|139.57|142.17|139.57|0
1642047120000|2022-01-13 04:12:00|142.24|139.64|142.3|139.7|142.3|139.7|142.24|139.64|0
1642047130000|2022-01-13 04:12:10|142.17|139.57|142.24|139.64|142.24|139.64|142.17|139.57|0
1642047140000|2022-01-13 04:12:20|142.3|139.7|142.3|139.7|142.3|139.7|142.3|139.7|0
1642047150000|2022-01-13 04:12:30|142.17|139.57|142.17|139.57|142.17|139.57|142.17|139.57|0
1642047160000|2022-01-13 04:12:40|142.1|139.5|142.1|139.5|142.1|139.5|142.1|139.5|0
1642047170000|2022-01-13 04:12:50|142.17|139.57|142.17|139.57|142.17|139.57|142.17|139.57|0
1642047200000|2022-01-13 04:13:20|142.3|139.7|142.17|139.57|142.3|139.7|142.17|139.57|0
1642047220000|2022-01-13 04:13:40|142.24|139.64|142.24|139.64|142.24|139.64|142.24|139.64|0
1642047230000|2022-01-13 04:13:50|142.3|139.7|142.3|139.7|142.3|139.7|142.3|139.7|0
1642047270000|2022-01-13 04:14:30|142.44|139.84|142.44|139.84|142.44|139.84|142.44|139.84|0
1642047280000|2022-01-13 04:14:40|142.37|139.77|142.3|139.7|142.37|139.77|142.3|139.7|0
1642047300000|2022-01-13 04:15:00|142.17|139.57|142.03|139.43|142.17|139.57|142.03|139.43|0
1642047310000|2022-01-13 04:15:10|141.9|139.3|141.9|139.3|141.9|139.3|141.9|139.3|0
1642047330000|2022-01-13 04:15:30|141.97|139.37|141.76|139.16|141.97|139.37|141.76|139.16|0
1642047340000|2022-01-13 04:15:40|141.9|139.3|141.83|139.23|141.9|139.3|141.83|139.23|0
1642047350000|2022-01-13 04:15:50|141.76|139.16|141.62|139.02|141.76|139.16|141.62|139.02|0
1642047360000|2022-01-13 04:16:00|141.49|138.89|141.56|138.96|141.56|138.96|141.49|138.89|0
1642047370000|2022-01-13 04:16:10|141.62|139.02|141.76|139.16|141.76|139.16|141.62|139.02|0
1642047410000|2022-01-13 04:16:50|141.89|139.29|141.89|139.29|141.89|139.29|141.89|139.29|0
1642047430000|2022-01-13 04:17:10|141.83|139.23|141.89|139.29|141.89|139.29|141.83|139.23|0
1642047480000|2022-01-13 04:18:00|142.03|139.43|142.03|139.43|142.03|139.43|142.03|139.43|0
1642047500000|2022-01-13 04:18:20|142.16|139.56|142.16|139.56|142.16|139.56|142.16|139.56|0
1642047510000|2022-01-13 04:18:30|142.03|139.43|142.03|139.43|142.03|139.43|142.03|139.43|0
1642047600000|2022-01-13 04:20:00|141.89|139.29|141.89|139.29|141.89|139.29|141.89|139.29|0
1642047620000|2022-01-13 04:20:20|141.83|139.23|141.83|139.23|141.83|139.23|141.83|139.23|0
1642047630000|2022-01-13 04:20:30|141.89|139.29|141.89|139.29|141.89|139.29|141.89|139.29|0
1642047650000|2022-01-13 04:20:50|141.83|139.23|142.03|139.43|142.03|139.43|141.83|139.23|0
1642047660000|2022-01-13 04:21:00|141.96|139.36|141.89|139.29|141.96|139.36|141.89|139.29|0
1642047670000|2022-01-13 04:21:10|141.96|139.36|141.89|139.29|141.96|139.36|141.89|139.29|0
1642047680000|2022-01-13 04:21:20|142.03|139.43|141.89|139.29|142.03|139.43|141.89|139.29|0
1642047720000|2022-01-13 04:22:00|141.96|139.36|141.89|139.29|141.96|139.36|141.89|139.29|0
1642047760000|2022-01-13 04:22:40|141.96|139.36|141.89|139.29|142.03|139.43|141.89|139.29|0
1642047800000|2022-01-13 04:23:20|141.96|139.36|141.96|139.36|141.96|139.36|141.96|139.36|0
1642047810000|2022-01-13 04:23:30|142.03|139.43|142.03|139.43|142.03|139.43|142.03|139.43|0
1642047880000|2022-01-13 04:24:40|141.89|139.29|141.89|139.29|141.89|139.29|141.89|139.29|0
1642047890000|2022-01-13 04:24:50|141.82|139.22|141.82|139.22|141.82|139.22|141.82|139.22|0
1642047900000|2022-01-13 04:25:00|141.89|139.29|141.89|139.29|141.89|139.29|141.89|139.29|0
1642047960000|2022-01-13 04:26:00|142.02|139.42|141.89|139.29|142.02|139.42|141.89|139.29|0
1642048030000|2022-01-13 04:27:10|141.82|139.22|141.82|139.22|141.82|139.22|141.82|139.22|0
1642048040000|2022-01-13 04:27:20|141.89|139.29|141.89|139.29|141.89|139.29|141.89|139.29|0
1642048060000|2022-01-13 04:27:40|141.82|139.22|141.89|139.29|141.89|139.29|141.82|139.22|0
1642048100000|2022-01-13 04:28:20|141.75|139.15|141.75|139.15|141.75|139.15|141.75|139.15|0
1642048110000|2022-01-13 04:28:30|141.82|139.22|141.89|139.29|141.89|139.29|141.82|139.22|0
1642048130000|2022-01-13 04:28:50|141.75|139.15|141.75|139.15|141.75|139.15|141.75|139.15|0
1642048140000|2022-01-13 04:29:00|141.89|139.29|141.75|139.15|141.89|139.29|141.75|139.15|0
1642048150000|2022-01-13 04:29:10|141.89|139.29|141.89|139.29|141.89|139.29|141.89|139.29|0
1642048180000|2022-01-13 04:29:40|141.75|139.15|141.89|139.29|141.89|139.29|141.75|139.15|0
1642048190000|2022-01-13 04:29:50|141.75|139.15|141.62|139.02|141.75|139.15|141.62|139.02|0
1642048200000|2022-01-13 04:30:00|141.75|139.15|141.75|139.15|141.75|139.15|141.75|139.15|0
1642048220000|2022-01-13 04:30:20|141.89|139.29|141.89|139.29|141.89|139.29|141.89|139.29|0
1642048240000|2022-01-13 04:30:40|142.02|139.42|142.02|139.42|142.02|139.42|142.02|139.42|0
1642048270000|2022-01-13 04:31:10|142.16|139.56|142.16|139.56|142.16|139.56|142.16|139.56|0
1642048280000|2022-01-13 04:31:20|142.23|139.63|142.29|139.69|142.29|139.69|142.23|139.63|0
1642048300000|2022-01-13 04:31:40|142.43|139.83|142.43|139.83|142.43|139.83|142.43|139.83|0
1642048310000|2022-01-13 04:31:50|142.56|139.96|142.43|139.83|142.56|139.96|142.43|139.83|0
1642048380000|2022-01-13 04:33:00|142.56|139.96|142.43|139.83|142.56|139.96|142.43|139.83|0
1642048400000|2022-01-13 04:33:20|142.56|139.96|142.56|139.96|142.56|139.96|142.56|139.96|0
1642048430000|2022-01-13 04:33:50|142.7|140.1|142.56|139.96|142.7|140.1|142.56|139.96|0
1642048450000|2022-01-13 04:34:10|142.63|140.03|142.7|140.1|142.7|140.1|142.63|140.03|0
1642048510000|2022-01-13 04:35:10|142.63|140.03|142.56|139.96|142.63|140.03|142.56|139.96|0
1642048520000|2022-01-13 04:35:20|142.7|140.1|142.56|139.96|142.7|140.1|142.56|139.96|0
1642048530000|2022-01-13 04:35:30|142.43|139.83|142.43|139.83|142.43|139.83|142.43|139.83|0
1642048550000|2022-01-13 04:35:50|142.29|139.69|142.29|139.69|142.29|139.69|142.29|139.69|0
1642048580000|2022-01-13 04:36:20|142.42|139.82|142.42|139.82|142.42|139.82|142.42|139.82|0
1642048590000|2022-01-13 04:36:30|142.29|139.69|142.29|139.69|142.36|139.76|142.29|139.69|0
1642048600000|2022-01-13 04:36:40|142.36|139.76|142.36|139.76|142.36|139.76|142.36|139.76|0
1642048610000|2022-01-13 04:36:50|142.42|139.82|142.42|139.82|142.42|139.82|142.36|139.76|0
1642048620000|2022-01-13 04:37:00|142.36|139.76|142.42|139.82|142.42|139.82|142.36|139.76|0
1642048640000|2022-01-13 04:37:20|142.36|139.76|142.36|139.76|142.36|139.76|142.36|139.76|0
1642048650000|2022-01-13 04:37:30|142.29|139.69|142.29|139.69|142.29|139.69|142.29|139.69|0
1642048670000|2022-01-13 04:37:50|142.22|139.62|142.22|139.62|142.22|139.62|142.22|139.62|0
1642048680000|2022-01-13 04:38:00|142.15|139.55|142.15|139.55|142.15|139.55|142.15|139.55|0
1642048700000|2022-01-13 04:38:20|142.29|139.69|142.29|139.69|142.29|139.69|142.29|139.69|0
1642048770000|2022-01-13 04:39:30|142.42|139.82|142.42|139.82|142.42|139.82|142.42|139.82|0
1642048790000|2022-01-13 04:39:50|142.29|139.69|142.29|139.69|142.29|139.69|142.29|139.69|0
1642048830000|2022-01-13 04:40:30|142.22|139.62|142.15|139.55|142.22|139.62|142.15|139.55|0
1642048880000|2022-01-13 04:41:20|142.08|139.48|142.08|139.48|142.08|139.48|142.08|139.48|0
1642048890000|2022-01-13 04:41:30|142.01|139.41|142.01|139.41|142.01|139.41|142.01|139.41|0
1642048900000|2022-01-13 04:41:40|142.08|139.48|142.08|139.48|142.08|139.48|142.08|139.48|0
1642048910000|2022-01-13 04:41:50|142.15|139.55|142.15|139.55|142.15|139.55|142.08|139.48|0
1642048930000|2022-01-13 04:42:10|142.08|139.48|142.15|139.55|142.15|139.55|142.08|139.48|0
1642048950000|2022-01-13 04:42:30|142.29|139.69|142.28|139.68|142.29|139.69|142.28|139.68|0
1642048990000|2022-01-13 04:43:10|142.22|139.62|142.28|139.68|142.28|139.68|142.22|139.62|0
1642049000000|2022-01-13 04:43:20|142.22|139.62|142.28|139.68|142.28|139.68|142.22|139.62|0
1642049040000|2022-01-13 04:44:00|142.22|139.62|142.22|139.62|142.22|139.62|142.22|139.62|0
1642049050000|2022-01-13 04:44:10|142.28|139.68|142.28|139.68|142.28|139.68|142.28|139.68|0
1642049060000|2022-01-13 04:44:20|142.15|139.55|142.15|139.55|142.15|139.55|142.15|139.55|0
1642049120000|2022-01-13 04:45:20|142.28|139.68|142.28|139.68|142.28|139.68|142.28|139.68|0
1642049160000|2022-01-13 04:46:00|142.22|139.62|142.22|139.62|142.28|139.68|142.22|139.62|0
1642049170000|2022-01-13 04:46:10|142.28|139.68|142.28|139.68|142.28|139.68|142.28|139.68|0
1642049190000|2022-01-13 04:46:30|142.42|139.82|142.42|139.82|142.42|139.82|142.42|139.82|0
1642049240000|2022-01-13 04:47:20|142.35|139.75|142.35|139.75|142.35|139.75|142.35|139.75|0
1642049250000|2022-01-13 04:47:30|142.42|139.82|142.42|139.82|142.42|139.82|142.42|139.82|0
1642049330000|2022-01-13 04:48:50|142.28|139.68|142.15|139.55|142.28|139.68|142.15|139.55|0
1642049360000|2022-01-13 04:49:20|142.01|139.41|142.01|139.41|142.01|139.41|142.01|139.41|0
1642049390000|2022-01-13 04:49:50|141.87|139.27|142.01|139.41|142.01|139.41|141.87|139.27|0
1642049400000|2022-01-13 04:50:00|141.87|139.27|141.87|139.27|141.87|139.27|141.87|139.27|0
1642049420000|2022-01-13 04:50:20|141.67|139.07|141.67|139.07|141.67|139.07|141.67|139.07|0
1642049430000|2022-01-13 04:50:30|141.74|139.14|141.67|139.07|141.74|139.14|141.67|139.07|0
1642049440000|2022-01-13 04:50:40|141.74|139.14|141.74|139.14|141.74|139.14|141.74|139.14|0
1642049450000|2022-01-13 04:50:50|141.87|139.27|141.74|139.14|141.87|139.27|141.74|139.14|0
1642049460000|2022-01-13 04:51:00|141.67|139.07|141.67|139.07|141.67|139.07|141.67|139.07|0
1642049470000|2022-01-13 04:51:10|141.6|139|141.6|139|141.6|139|141.6|139|0
1642049480000|2022-01-13 04:51:20|141.67|139.07|141.74|139.14|141.74|139.14|141.6|139|0
1642049530000|2022-01-13 04:52:10|141.87|139.27|141.74|139.14|141.87|139.27|141.74|139.14|0
1642049540000|2022-01-13 04:52:20|141.6|139|141.6|139|141.6|139|141.6|139|0
1642049560000|2022-01-13 04:52:40|141.54|138.94|141.54|138.94|141.54|138.94|141.54|138.94|0
1642049570000|2022-01-13 04:52:50|141.6|139|141.54|138.94|141.6|139|141.47|138.87|0
1642049580000|2022-01-13 04:53:00|141.6|139|141.6|139|141.6|139|141.54|138.94|0
1642049590000|2022-01-13 04:53:10|141.74|139.14|141.74|139.14|141.74|139.14|141.74|139.14|0
1642049620000|2022-01-13 04:53:40|141.67|139.07|141.74|139.14|141.74|139.14|141.67|139.07|0
1642049650000|2022-01-13 04:54:10|141.6|139|141.6|139|141.6|139|141.6|139|0
1642049670000|2022-01-13 04:54:30|141.46|138.86|141.53|138.93|141.6|139|141.46|138.86|0
1642049680000|2022-01-13 04:54:40|141.6|139|141.6|139|141.6|139|141.6|139|0
1642049690000|2022-01-13 04:54:50|141.73|139.13|141.73|139.13|141.73|139.13|141.73|139.13|0
1642049700000|2022-01-13 04:55:00|141.6|139|141.6|139|141.6|139|141.6|139|0
1642049710000|2022-01-13 04:55:10|141.73|139.13|141.73|139.13|141.73|139.13|141.73|139.13|0
1642049720000|2022-01-13 04:55:20|141.6|139|141.6|139|141.6|139|141.6|139|0
1642049730000|2022-01-13 04:55:30|141.46|138.86|141.33|138.73|141.46|138.86|141.33|138.73|0
1642049740000|2022-01-13 04:55:40|141.46|138.86|141.33|138.73|141.46|138.86|141.33|138.73|0
1642049780000|2022-01-13 04:56:20|141.46|138.86|141.46|138.86|141.46|138.86|141.46|138.86|0
1642049790000|2022-01-13 04:56:30|141.6|139|141.6|139|141.6|139|141.6|139|0
1642049860000|2022-01-13 04:57:40|141.73|139.13|141.73|139.13|141.73|139.13|141.73|139.13|0
1642049870000|2022-01-13 04:57:50|141.87|139.27|141.8|139.2|141.87|139.27|141.8|139.2|0
1642049880000|2022-01-13 04:58:00|141.73|139.13|141.8|139.2|141.8|139.2|141.73|139.13|0
1642049890000|2022-01-13 04:58:10|141.73|139.13|141.73|139.13|141.73|139.13|141.73|139.13|0
1642049930000|2022-01-13 04:58:50|141.87|139.27|141.87|139.27|141.87|139.27|141.87|139.27|0
1642049940000|2022-01-13 04:59:00|141.73|139.13|141.73|139.13|141.73|139.13|141.73|139.13|0
1642049950000|2022-01-13 04:59:10|141.87|139.27|141.87|139.27|141.87|139.27|141.87|139.27|0
1642049970000|2022-01-13 04:59:30|141.73|139.13|141.73|139.13|141.87|139.27|141.73|139.13|0
1642049980000|2022-01-13 04:59:40|141.8|139.2|141.8|139.2|141.87|139.27|141.8|139.2|0
1642049990000|2022-01-13 04:59:50|141.73|139.13|141.87|139.27|141.87|139.27|141.73|139.13|0
1642050000000|2022-01-13 05:00:00|141.73|139.13|141.73|139.13|141.73|139.13|141.6|139|0
1642050010000|2022-01-13 05:00:10|141.8|139.2|141.87|139.27|141.87|139.27|141.73|139.13|0
1642050020000|2022-01-13 05:00:20|141.8|139.2|141.8|139.2|141.8|139.2|141.73|139.13|0
1642050030000|2022-01-13 05:00:30|141.87|139.27|141.73|139.13|141.87|139.27|141.73|139.13|0
1642050050000|2022-01-13 05:00:50|141.67|139.07|141.6|139|141.73|139.13|141.6|139|0
1642050060000|2022-01-13 05:01:00|141.73|139.13|141.73|139.13|141.73|139.13|141.73|139.13|0
1642050070000|2022-01-13 05:01:10|141.67|139.07|141.6|139|141.67|139.07|141.6|139|0
1642050080000|2022-01-13 05:01:20|141.46|138.86|141.46|138.86|141.46|138.86|141.46|138.86|0
1642050120000|2022-01-13 05:02:00|141.59|138.99|141.32|138.72|141.59|138.99|141.32|138.72|0
1642050140000|2022-01-13 05:02:20|141.46|138.86|141.46|138.86|141.46|138.86|141.32|138.72|0
1642050150000|2022-01-13 05:02:30|141.39|138.79|141.46|138.86|141.46|138.86|141.39|138.79|0
1642050160000|2022-01-13 05:02:40|141.39|138.79|141.46|138.86|141.46|138.86|141.39|138.79|0
1642050170000|2022-01-13 05:02:50|141.39|138.79|141.32|138.72|141.46|138.86|141.32|138.72|0
1642050180000|2022-01-13 05:03:00|141.19|138.59|141.19|138.59|141.19|138.59|141.19|138.59|0
1642050190000|2022-01-13 05:03:10|141.05|138.45|141.19|138.59|141.19|138.59|141.05|138.45|0
1642050200000|2022-01-13 05:03:20|141.26|138.66|141.19|138.59|141.32|138.72|141.19|138.59|0
1642050210000|2022-01-13 05:03:30|141.32|138.72|141.19|138.59|141.32|138.72|141.19|138.59|0
1642050220000|2022-01-13 05:03:40|141.32|138.72|141.19|138.59|141.32|138.72|141.19|138.59|0
1642050240000|2022-01-13 05:04:00|141.05|138.45|141.19|138.59|141.19|138.59|141.05|138.45|0
1642050250000|2022-01-13 05:04:10|141.12|138.52|141.05|138.45|141.12|138.52|141.05|138.45|0
1642050260000|2022-01-13 05:04:20|141.19|138.59|141.05|138.45|141.19|138.59|141.05|138.45|0
1642050270000|2022-01-13 05:04:30|141.19|138.59|141.19|138.59|141.19|138.59|141.19|138.59|0
1642050290000|2022-01-13 05:04:50|141.32|138.72|141.19|138.59|141.32|138.72|141.19|138.59|0
1642050300000|2022-01-13 05:05:00|141.12|138.52|141.19|138.59|141.19|138.59|141.12|138.52|0
1642050320000|2022-01-13 05:05:20|141.32|138.72|141.46|138.86|141.46|138.86|141.32|138.72|0
1642050340000|2022-01-13 05:05:40|141.59|138.99|141.59|138.99|141.59|138.99|141.59|138.99|0
1642050350000|2022-01-13 05:05:50|141.53|138.93|141.53|138.93|141.53|138.93|141.53|138.93|0
1642050360000|2022-01-13 05:06:00|141.46|138.86|141.59|138.99|141.59|138.99|141.46|138.86|0
1642050380000|2022-01-13 05:06:20|141.73|139.13|141.73|139.13|141.73|139.13|141.73|139.13|0
1642050390000|2022-01-13 05:06:30|141.86|139.26|141.86|139.26|141.86|139.26|141.86|139.26|0
1642050400000|2022-01-13 05:06:40|142|139.4|141.93|139.33|142|139.4|141.86|139.26|0
1642050410000|2022-01-13 05:06:50|142|139.4|142|139.4|142|139.4|142|139.4|0
1642050430000|2022-01-13 05:07:10|142.13|139.53|142.13|139.53|142.13|139.53|142.13|139.53|0
1642050440000|2022-01-13 05:07:20|142.27|139.67|142.27|139.67|142.27|139.67|142.27|139.67|0
1642050460000|2022-01-13 05:07:40|142.4|139.8|142.54|139.94|142.54|139.94|142.4|139.8|0
1642050470000|2022-01-13 05:07:50|142.4|139.8|142.4|139.8|142.4|139.8|142.4|139.8|0
1642050480000|2022-01-13 05:08:00|142.34|139.74|142.27|139.67|142.34|139.74|142.27|139.67|0
1642050490000|2022-01-13 05:08:10|142.4|139.8|142.4|139.8|142.4|139.8|142.4|139.8|0
1642050500000|2022-01-13 05:08:20|142.34|139.74|142.4|139.8|142.4|139.8|142.34|139.74|0
1642050520000|2022-01-13 05:08:40|142.27|139.67|142.27|139.67|142.27|139.67|142.27|139.67|0
1642050530000|2022-01-13 05:08:50|142.2|139.6|142.2|139.6|142.2|139.6|142.13|139.53|0
1642050540000|2022-01-13 05:09:00|142.27|139.67|142.27|139.67|142.27|139.67|142.2|139.6|0
1642050550000|2022-01-13 05:09:10|142.13|139.53|142.13|139.53|142.13|139.53|142.13|139.53|0
1642050560000|2022-01-13 05:09:20|142|139.4|142.13|139.53|142.13|139.53|142|139.4|0
1642050580000|2022-01-13 05:09:40|142.27|139.67|142.27|139.67|142.27|139.67|142.27|139.67|0
1642050600000|2022-01-13 05:10:00|142.4|139.8|142.4|139.8|142.4|139.8|142.27|139.67|0
1642050610000|2022-01-13 05:10:10|142.47|139.87|142.47|139.87|142.47|139.87|142.47|139.87|0
1642050620000|2022-01-13 05:10:20|142.54|139.94|142.4|139.8|142.54|139.94|142.4|139.8|0
1642050630000|2022-01-13 05:10:30|142.47|139.87|142.54|139.94|142.54|139.94|142.47|139.87|0
1642050650000|2022-01-13 05:10:50|142.4|139.8|142.54|139.94|142.54|139.94|142.4|139.8|0
1642050660000|2022-01-13 05:11:00|142.4|139.8|142.4|139.8|142.54|139.94|142.4|139.8|0
1642050690000|2022-01-13 05:11:30|142.47|139.87|142.4|139.8|142.54|139.94|142.4|139.8|0
1642050730000|2022-01-13 05:12:10|142.54|139.94|142.54|139.94|142.54|139.94|142.54|139.94|0
1642050740000|2022-01-13 05:12:20|142.67|140.07|142.67|140.07|142.67|140.07|142.67|140.07|0
1642050750000|2022-01-13 05:12:30|142.81|140.21|142.81|140.21|142.81|140.21|142.81|140.21|0
1642050760000|2022-01-13 05:12:40|142.67|140.07|142.81|140.21|142.81|140.21|142.67|140.07|0
1642050780000|2022-01-13 05:13:00|142.67|140.07|142.54|139.94|142.67|140.07|142.54|139.94|0
1642050800000|2022-01-13 05:13:20|142.61|140.01|142.54|139.94|142.67|140.07|142.54|139.94|0
1642050810000|2022-01-13 05:13:30|142.61|140.01|142.67|140.07|142.67|140.07|142.61|140.01|0
1642050820000|2022-01-13 05:13:40|142.61|140.01|142.67|140.07|142.67|140.07|142.61|140.01|0
1642050830000|2022-01-13 05:13:50|142.81|140.21|142.81|140.21|142.81|140.21|142.81|140.21|0
1642050840000|2022-01-13 05:14:00|142.94|140.34|142.94|140.34|143.08|140.48|142.94|140.34|0
1642050860000|2022-01-13 05:14:20|143.08|140.48|143.08|140.48|143.08|140.48|143.08|140.48|0
1642050870000|2022-01-13 05:14:30|143.22|140.62|143.08|140.48|143.22|140.62|143.08|140.48|0
1642050880000|2022-01-13 05:14:40|143.15|140.55|143.08|140.48|143.15|140.55|143.08|140.48|0
1642050890000|2022-01-13 05:14:50|143.22|140.62|143.35|140.75|143.35|140.75|143.22|140.62|0
1642050900000|2022-01-13 05:15:00|143.49|140.89|143.49|140.89|143.49|140.89|143.49|140.89|0
1642050910000|2022-01-13 05:15:10|143.35|140.75|143.35|140.75|143.42|140.82|143.35|140.75|0
1642050920000|2022-01-13 05:15:20|143.22|140.62|142.94|140.34|143.22|140.62|142.94|140.34|0
1642050940000|2022-01-13 05:15:40|143.35|140.75|143.22|140.62|143.35|140.75|143.22|140.62|0
1642050950000|2022-01-13 05:15:50|143.35|140.75|143.22|140.62|143.35|140.75|143.22|140.62|0
1642050970000|2022-01-13 05:16:10|143.15|140.55|143.15|140.55|143.15|140.55|143.08|140.48|0
1642050980000|2022-01-13 05:16:20|143.08|140.48|143.22|140.62|143.22|140.62|143.08|140.48|0
1642050990000|2022-01-13 05:16:30|143.15|140.55|143.08|140.48|143.15|140.55|143.08|140.48|0
1642051000000|2022-01-13 05:16:40|143.15|140.55|143.22|140.62|143.22|140.62|143.15|140.55|0
1642051020000|2022-01-13 05:17:00|143.35|140.75|143.22|140.62|143.35|140.75|143.22|140.62|0
1642051040000|2022-01-13 05:17:20|143.35|140.75|143.35|140.75|143.35|140.75|143.35|140.75|0
1642051050000|2022-01-13 05:17:30|143.22|140.62|143.22|140.62|143.22|140.62|143.22|140.62|0
1642051060000|2022-01-13 05:17:40|143.21|140.61|143.21|140.61|143.21|140.61|143.21|140.61|0
1642051070000|2022-01-13 05:17:50|143.35|140.75|143.35|140.75|143.35|140.75|143.35|140.75|0
1642051080000|2022-01-13 05:18:00|143.49|140.89|143.62|141.02|143.62|141.02|143.49|140.89|0
1642051090000|2022-01-13 05:18:10|143.76|141.16|143.76|141.16|143.9|141.3|143.76|141.16|0
1642051100000|2022-01-13 05:18:20|143.9|141.3|143.9|141.3|143.9|141.3|143.9|141.3|0
1642051110000|2022-01-13 05:18:30|143.76|141.16|143.76|141.16|143.76|141.16|143.76|141.16|0
1642051120000|2022-01-13 05:18:40|143.62|141.02|143.62|141.02|143.62|141.02|143.62|141.02|0
1642051130000|2022-01-13 05:18:50|143.49|140.89|143.62|141.02|143.62|141.02|143.49|140.89|0
1642051140000|2022-01-13 05:19:00|143.76|141.16|143.62|141.02|143.76|141.16|143.62|141.02|0
1642051180000|2022-01-13 05:19:40|143.76|141.16|143.76|141.16|143.76|141.16|143.76|141.16|0
1642051190000|2022-01-13 05:19:50|143.62|141.02|143.69|141.09|143.76|141.16|143.62|141.02|0
1642051200000|2022-01-13 05:20:00|143.76|141.16|143.62|141.02|143.76|141.16|143.62|141.02|0
1642051230000|2022-01-13 05:20:30|143.76|141.16|143.76|141.16|143.76|141.16|143.76|141.16|0
1642051240000|2022-01-13 05:20:40|143.62|141.02|143.76|141.16|143.76|141.16|143.62|141.02|0
1642051250000|2022-01-13 05:20:50|143.9|141.3|143.9|141.3|143.9|141.3|143.76|141.16|0
1642051260000|2022-01-13 05:21:00|143.83|141.23|143.76|141.16|143.9|141.3|143.76|141.16|0
1642051270000|2022-01-13 05:21:10|143.69|141.09|143.69|141.09|143.69|141.09|143.69|141.09|0
1642051280000|2022-01-13 05:21:20|143.76|141.16|143.76|141.16|143.76|141.16|143.76|141.16|0
1642051290000|2022-01-13 05:21:30|143.9|141.3|143.76|141.16|143.9|141.3|143.76|141.16|0
1642051300000|2022-01-13 05:21:40|143.62|141.02|143.69|141.09|143.69|141.09|143.62|141.02|0
1642051310000|2022-01-13 05:21:50|143.62|141.02|143.69|141.09|143.69|141.09|143.62|141.02|0
1642051320000|2022-01-13 05:22:00|143.62|141.02|143.69|141.09|143.76|141.16|143.62|141.02|0
1642051330000|2022-01-13 05:22:10|143.62|141.02|143.62|141.02|143.62|141.02|143.62|141.02|0
1642051340000|2022-01-13 05:22:20|143.56|140.96|143.62|141.02|143.62|141.02|143.48|140.88|0
1642051350000|2022-01-13 05:22:30|143.69|141.09|143.76|141.16|143.76|141.16|143.69|141.09|0
1642051360000|2022-01-13 05:22:40|143.69|141.09|143.69|141.09|143.69|141.09|143.69|141.09|0
1642051370000|2022-01-13 05:22:50|143.76|141.16|143.76|141.16|143.76|141.16|143.69|141.09|0
1642051380000|2022-01-13 05:23:00|143.89|141.29|143.76|141.16|143.89|141.29|143.76|141.16|0
1642051390000|2022-01-13 05:23:10|143.62|141.02|143.62|141.02|143.62|141.02|143.62|141.02|0
1642051400000|2022-01-13 05:23:20|143.56|140.96|143.56|140.96|143.56|140.96|143.56|140.96|0
1642051410000|2022-01-13 05:23:30|143.48|140.88|143.48|140.88|143.48|140.88|143.48|140.88|0
1642051430000|2022-01-13 05:23:50|143.55|140.95|143.62|141.02|143.62|141.02|143.55|140.95|0
1642051440000|2022-01-13 05:24:00|143.48|140.88|143.48|140.88|143.48|140.88|143.48|140.88|0
1642051460000|2022-01-13 05:24:20|143.62|141.02|143.62|141.02|143.62|141.02|143.62|141.02|0
1642051490000|2022-01-13 05:24:50|143.55|140.95|143.48|140.88|143.55|140.95|143.48|140.88|0
1642051500000|2022-01-13 05:25:00|143.42|140.82|143.35|140.75|143.42|140.82|143.35|140.75|0
1642051520000|2022-01-13 05:25:20|143.48|140.88|143.48|140.88|143.48|140.88|143.48|140.88|0
1642051530000|2022-01-13 05:25:30|143.42|140.82|143.48|140.88|143.48|140.88|143.42|140.82|0
1642051550000|2022-01-13 05:25:50|143.35|140.75|143.48|140.88|143.48|140.88|143.35|140.75|0
1642051560000|2022-01-13 05:26:00|143.35|140.75|143.48|140.88|143.48|140.88|143.35|140.75|0
1642051570000|2022-01-13 05:26:10|143.62|141.02|143.62|141.02|143.62|141.02|143.62|141.02|0
1642051580000|2022-01-13 05:26:20|143.69|141.09|143.69|141.09|143.69|141.09|143.69|141.09|0
1642051590000|2022-01-13 05:26:30|143.76|141.16|143.76|141.16|143.76|141.16|143.76|141.16|0
1642051600000|2022-01-13 05:26:40|143.89|141.29|143.89|141.29|143.89|141.29|143.89|141.29|0
1642051620000|2022-01-13 05:27:00|143.75|141.15|143.75|141.15|143.75|141.15|143.75|141.15|0
1642051660000|2022-01-13 05:27:40|143.89|141.29|143.89|141.29|143.89|141.29|143.89|141.29|0
1642051670000|2022-01-13 05:27:50|143.75|141.15|143.69|141.09|143.75|141.15|143.69|141.09|0
1642051680000|2022-01-13 05:28:00|143.75|141.15|143.55|140.95|143.75|141.15|143.55|140.95|0
1642051690000|2022-01-13 05:28:10|143.48|140.88|143.48|140.88|143.48|140.88|143.48|140.88|0
1642051700000|2022-01-13 05:28:20|143.62|141.02|143.62|141.02|143.62|141.02|143.62|141.02|0
1642051710000|2022-01-13 05:28:30|143.75|141.15|143.75|141.15|143.75|141.15|143.75|141.15|0
1642051720000|2022-01-13 05:28:40|143.89|141.29|143.89|141.29|144.03|141.43|143.89|141.29|0
1642051730000|2022-01-13 05:28:50|143.82|141.22|143.75|141.15|143.82|141.22|143.75|141.15|0
1642051740000|2022-01-13 05:29:00|143.82|141.22|143.82|141.22|143.82|141.22|143.82|141.22|0
1642051750000|2022-01-13 05:29:10|143.75|141.15|143.75|141.15|143.75|141.15|143.62|141.02|0
1642051760000|2022-01-13 05:29:20|143.62|141.02|143.62|141.02|143.69|141.09|143.62|141.02|0
1642051770000|2022-01-13 05:29:30|143.69|141.09|143.75|141.15|143.75|141.15|143.69|141.09|0
1642051790000|2022-01-13 05:29:50|143.89|141.29|143.82|141.22|144.03|141.43|143.82|141.22|0
1642051800000|2022-01-13 05:30:00|143.75|141.15|143.62|141.02|143.82|141.22|143.62|141.02|0
1642051810000|2022-01-13 05:30:10|143.75|141.15|143.69|141.09|143.75|141.15|143.69|141.09|0
1642051820000|2022-01-13 05:30:20|143.75|141.15|143.75|141.15|143.75|141.15|143.69|141.09|0
1642051830000|2022-01-13 05:30:30|143.82|141.22|143.89|141.29|143.89|141.29|143.82|141.22|0
1642051840000|2022-01-13 05:30:40|143.75|141.15|143.75|141.15|143.75|141.15|143.75|141.15|0
1642051860000|2022-01-13 05:31:00|143.62|141.02|143.62|141.02|143.62|141.02|143.48|140.88|0
1642051870000|2022-01-13 05:31:10|143.75|141.15|143.82|141.22|143.82|141.22|143.75|141.15|0
1642051880000|2022-01-13 05:31:20|143.89|141.29|143.89|141.29|143.89|141.29|143.89|141.29|0
1642051890000|2022-01-13 05:31:30|144.03|141.43|144.3|141.7|144.3|141.7|144.03|141.43|0
1642051930000|2022-01-13 05:32:10|144.16|141.56|144.16|141.56|144.16|141.56|144.16|141.56|0
1642051940000|2022-01-13 05:32:20|144.3|141.7|144.3|141.7|144.3|141.7|144.3|141.7|0
1642051960000|2022-01-13 05:32:40|144.16|141.56|144.16|141.56|144.16|141.56|144.16|141.56|0
1642051990000|2022-01-13 05:33:10|144.02|141.42|144.16|141.56|144.16|141.56|144.02|141.42|0
1642052010000|2022-01-13 05:33:30|144.3|141.7|144.02|141.42|144.3|141.7|144.02|141.42|0
1642052030000|2022-01-13 05:33:50|143.89|141.29|143.89|141.29|143.89|141.29|143.89|141.29|0
1642052040000|2022-01-13 05:34:00|143.96|141.36|143.89|141.29|143.96|141.36|143.89|141.29|0
1642052060000|2022-01-13 05:34:20|143.75|141.15|143.89|141.29|143.89|141.29|143.75|141.15|0
1642052070000|2022-01-13 05:34:30|144.02|141.42|143.82|141.22|144.02|141.42|143.82|141.22|0
1642052080000|2022-01-13 05:34:40|143.75|141.15|143.75|141.15|143.75|141.15|143.75|141.15|0
1642052090000|2022-01-13 05:34:50|143.82|141.22|143.89|141.29|143.89|141.29|143.75|141.15|0
1642052100000|2022-01-13 05:35:00|143.82|141.22|143.82|141.22|143.82|141.22|143.82|141.22|0
1642052110000|2022-01-13 05:35:10|143.75|141.15|143.61|141.01|143.75|141.15|143.61|141.01|0
1642052140000|2022-01-13 05:35:40|143.55|140.95|143.61|141.01|143.61|141.01|143.55|140.95|0
1642052150000|2022-01-13 05:35:50|143.48|140.88|143.34|140.74|143.48|140.88|143.34|140.74|0
1642052160000|2022-01-13 05:36:00|143.48|140.88|143.34|140.74|143.48|140.88|143.34|140.74|0
1642052170000|2022-01-13 05:36:10|143.2|140.6|143.2|140.6|143.27|140.67|143.07|140.47|0
1642052180000|2022-01-13 05:36:20|143.34|140.74|143.27|140.67|143.34|140.74|143.27|140.67|0
1642052190000|2022-01-13 05:36:30|143.2|140.6|143.27|140.67|143.27|140.67|143.2|140.6|0
1642052200000|2022-01-13 05:36:40|143.34|140.74|143.2|140.6|143.34|140.74|143.2|140.6|0
1642052210000|2022-01-13 05:36:50|143.34|140.74|143.34|140.74|143.34|140.74|143.34|140.74|0
1642052220000|2022-01-13 05:37:00|143.2|140.6|143.2|140.6|143.34|140.74|143.2|140.6|0
1642052230000|2022-01-13 05:37:10|143.34|140.74|143.34|140.74|143.34|140.74|143.34|140.74|0
1642052250000|2022-01-13 05:37:30|143.2|140.6|143.34|140.74|143.34|140.74|143.2|140.6|0
1642052270000|2022-01-13 05:37:50|143.47|140.87|143.34|140.74|143.47|140.87|143.34|140.74|0
1642052280000|2022-01-13 05:38:00|143.27|140.67|143.2|140.6|143.34|140.74|143.2|140.6|0
1642052290000|2022-01-13 05:38:10|143.34|140.74|143.34|140.74|143.34|140.74|143.34|140.74|0
1642052300000|2022-01-13 05:38:20|143.41|140.81|143.34|140.74|143.41|140.81|143.34|140.74|0
1642052330000|2022-01-13 05:38:50|143.2|140.6|143.47|140.87|143.47|140.87|143.2|140.6|0
1642052340000|2022-01-13 05:39:00|143.61|141.01|143.61|141.01|143.61|141.01|143.61|141.01|0
1642052350000|2022-01-13 05:39:10|143.68|141.08|143.61|141.01|143.68|141.08|143.61|141.01|0
1642052370000|2022-01-13 05:39:30|143.68|141.08|143.68|141.08|143.68|141.08|143.68|141.08|0
1642052380000|2022-01-13 05:39:40|143.75|141.15|143.61|141.01|143.75|141.15|143.61|141.01|0
1642052400000|2022-01-13 05:40:00|143.47|140.87|143.47|140.87|143.47|140.87|143.47|140.87|0
1642052410000|2022-01-13 05:40:10|143.54|140.94|143.61|141.01|143.61|141.01|143.54|140.94|0
1642052420000|2022-01-13 05:40:20|143.54|140.94|143.61|141.01|143.61|141.01|143.54|140.94|0
1642052460000|2022-01-13 05:41:00|143.54|140.94|143.61|141.01|143.61|141.01|143.54|140.94|0
1642052480000|2022-01-13 05:41:20|143.75|141.15|143.75|141.15|143.75|141.15|143.75|141.15|0
1642052490000|2022-01-13 05:41:30|143.88|141.28|143.95|141.35|143.95|141.35|143.88|141.28|0
1642052500000|2022-01-13 05:41:40|144.02|141.42|144.09|141.49|144.09|141.49|144.02|141.42|0
1642052510000|2022-01-13 05:41:50|144.16|141.56|144.16|141.56|144.16|141.56|144.16|141.56|0
1642052520000|2022-01-13 05:42:00|144.02|141.42|144.02|141.42|144.02|141.42|144.02|141.42|0
1642052560000|2022-01-13 05:42:40|144.16|141.56|144.09|141.49|144.16|141.56|144.09|141.49|0
1642052570000|2022-01-13 05:42:50|144.02|141.42|144.02|141.42|144.09|141.49|144.02|141.42|0
1642052580000|2022-01-13 05:43:00|144.09|141.49|144.23|141.63|144.23|141.63|144.09|141.49|0
1642052590000|2022-01-13 05:43:10|144.16|141.56|144.29|141.69|144.29|141.69|144.16|141.56|0
1642052600000|2022-01-13 05:43:20|144.43|141.83|144.29|141.69|144.43|141.83|144.29|141.69|0
1642052610000|2022-01-13 05:43:30|144.23|141.63|144.15|141.55|144.23|141.63|144.15|141.55|0
1642052630000|2022-01-13 05:43:50|144.02|141.42|144.02|141.42|144.02|141.42|144.02|141.42|0
1642052650000|2022-01-13 05:44:10|143.95|141.35|144.02|141.42|144.02|141.42|143.95|141.35|0
1642052670000|2022-01-13 05:44:30|143.95|141.35|143.81|141.21|143.95|141.35|143.81|141.21|0
1642052680000|2022-01-13 05:44:40|144.02|141.42|143.95|141.35|144.02|141.42|143.88|141.28|0
1642052690000|2022-01-13 05:44:50|144.02|141.42|144.02|141.42|144.02|141.42|144.02|141.42|0
1642052700000|2022-01-13 05:45:00|144.15|141.55|144.15|141.55|144.15|141.55|144.09|141.49|0
1642052720000|2022-01-13 05:45:20|144.29|141.69|144.09|141.49|144.29|141.69|144.09|141.49|0
1642052730000|2022-01-13 05:45:30|144.02|141.42|144.02|141.42|144.02|141.42|144.02|141.42|0
1642052740000|2022-01-13 05:45:40|144.15|141.55|144.15|141.55|144.15|141.55|144.15|141.55|0
1642052750000|2022-01-13 05:45:50|144.09|141.49|144.09|141.49|144.09|141.49|144.09|141.49|0
1642052760000|2022-01-13 05:46:00|144.15|141.55|144.09|141.49|144.15|141.55|144.02|141.42|0
1642052770000|2022-01-13 05:46:10|144.15|141.55|144.02|141.42|144.15|141.55|144.02|141.42|0
1642052780000|2022-01-13 05:46:20|144.09|141.49|144.09|141.49|144.09|141.49|144.09|141.49|0
1642052790000|2022-01-13 05:46:30|144.15|141.55|144.29|141.69|144.29|141.69|144.15|141.55|0
1642052800000|2022-01-13 05:46:40|144.15|141.55|144.15|141.55|144.15|141.55|144.15|141.55|0
1642052810000|2022-01-13 05:46:50|144.29|141.69|144.29|141.69|144.29|141.69|144.29|141.69|0
1642052820000|2022-01-13 05:47:00|144.22|141.62|144.29|141.69|144.29|141.69|144.22|141.62|0
1642052830000|2022-01-13 05:47:10|144.43|141.83|144.36|141.76|144.43|141.83|144.36|141.76|0
1642052840000|2022-01-13 05:47:20|144.29|141.69|144.43|141.83|144.43|141.83|144.29|141.69|0
1642052850000|2022-01-13 05:47:30|144.56|141.96|144.43|141.83|144.56|141.96|144.43|141.83|0
1642052860000|2022-01-13 05:47:40|144.15|141.55|144.15|141.55|144.15|141.55|144.15|141.55|0
1642052880000|2022-01-13 05:48:00|144.22|141.62|144.22|141.62|144.22|141.62|144.22|141.62|0
1642052890000|2022-01-13 05:48:10|144.29|141.69|144.22|141.62|144.29|141.69|144.22|141.62|0
1642052900000|2022-01-13 05:48:20|144.29|141.69|144.22|141.62|144.29|141.69|144.15|141.55|0
1642052910000|2022-01-13 05:48:30|144.15|141.55|144.01|141.41|144.15|141.55|144.01|141.41|0
1642052920000|2022-01-13 05:48:40|143.95|141.35|144.01|141.41|144.01|141.41|143.95|141.35|0
1642052940000|2022-01-13 05:49:00|143.88|141.28|143.88|141.28|143.88|141.28|143.88|141.28|0
1642052950000|2022-01-13 05:49:10|143.6|141|143.81|141.21|143.81|141.21|143.6|141|0
1642052960000|2022-01-13 05:49:20|143.88|141.28|143.88|141.28|143.88|141.28|143.88|141.28|0
1642053000000|2022-01-13 05:50:00|143.81|141.21|143.88|141.28|143.88|141.28|143.74|141.14|0
1642053010000|2022-01-13 05:50:10|143.74|141.14|143.88|141.28|143.88|141.28|143.74|141.14|0
1642053020000|2022-01-13 05:50:20|143.95|141.35|143.88|141.28|143.95|141.35|143.88|141.28|0
1642053030000|2022-01-13 05:50:30|144.01|141.41|144.01|141.41|144.01|141.41|144.01|141.41|0
1642053040000|2022-01-13 05:50:40|143.95|141.35|143.95|141.35|143.95|141.35|143.88|141.28|0
1642053050000|2022-01-13 05:50:50|144.01|141.41|143.95|141.35|144.01|141.41|143.95|141.35|0
1642053060000|2022-01-13 05:51:00|143.88|141.28|143.88|141.28|143.88|141.28|143.81|141.21|0
1642053070000|2022-01-13 05:51:10|143.74|141.14|143.81|141.21|143.81|141.21|143.74|141.14|0
1642053080000|2022-01-13 05:51:20|143.88|141.28|143.88|141.28|143.88|141.28|143.81|141.21|0
1642053100000|2022-01-13 05:51:40|143.74|141.14|143.74|141.14|143.74|141.14|143.74|141.14|0
1642053120000|2022-01-13 05:52:00|143.6|141|143.88|141.28|143.88|141.28|143.6|141|0
1642053130000|2022-01-13 05:52:10|143.81|141.21|143.81|141.21|143.81|141.21|143.81|141.21|0
1642053140000|2022-01-13 05:52:20|143.88|141.28|143.88|141.28|143.88|141.28|143.74|141.14|0
1642053150000|2022-01-13 05:52:30|143.81|141.21|143.81|141.21|143.81|141.21|143.74|141.14|0
1642053160000|2022-01-13 05:52:40|143.74|141.14|143.47|140.87|143.74|141.14|143.47|140.87|0
1642053170000|2022-01-13 05:52:50|143.6|141|143.47|140.87|143.6|141|143.47|140.87|0
1642053180000|2022-01-13 05:53:00|143.4|140.8|143.4|140.8|143.4|140.8|143.4|140.8|0
1642053190000|2022-01-13 05:53:10|143.33|140.73|143.47|140.87|143.47|140.87|143.33|140.73|0
1642053200000|2022-01-13 05:53:20|143.33|140.73|143.47|140.87|143.47|140.87|143.33|140.73|0
1642053210000|2022-01-13 05:53:30|143.46|140.86|143.46|140.86|143.46|140.86|143.46|140.86|0
1642053220000|2022-01-13 05:53:40|143.4|140.8|143.33|140.73|143.4|140.8|143.33|140.73|0
1642053230000|2022-01-13 05:53:50|143.26|140.66|143.19|140.59|143.26|140.66|143.19|140.59|0
1642053240000|2022-01-13 05:54:00|143.33|140.73|143.19|140.59|143.33|140.73|143.19|140.59|0
1642053250000|2022-01-13 05:54:10|143.06|140.46|143.06|140.46|143.06|140.46|143.06|140.46|0
1642053260000|2022-01-13 05:54:20|142.92|140.32|143.06|140.46|143.06|140.46|142.92|140.32|0
1642053270000|2022-01-13 05:54:30|142.99|140.39|142.92|140.32|143.06|140.46|142.92|140.32|0
1642053280000|2022-01-13 05:54:40|142.78|140.18|143.06|140.46|143.06|140.46|142.78|140.18|0
1642053300000|2022-01-13 05:55:00|143.19|140.59|143.33|140.73|143.33|140.73|143.19|140.59|0
1642053310000|2022-01-13 05:55:10|143.19|140.59|143.26|140.66|143.26|140.66|143.19|140.59|0
1642053320000|2022-01-13 05:55:20|143.19|140.59|143.19|140.59|143.19|140.59|143.19|140.59|0
1642053330000|2022-01-13 05:55:30|143.26|140.66|143.19|140.59|143.26|140.66|143.19|140.59|0
1642053350000|2022-01-13 05:55:50|143.33|140.73|143.33|140.73|143.33|140.73|143.33|140.73|0
1642053360000|2022-01-13 05:56:00|143.26|140.66|143.26|140.66|143.33|140.73|143.26|140.66|0
1642053370000|2022-01-13 05:56:10|143.4|140.8|143.46|140.86|143.46|140.86|143.4|140.8|0
1642053400000|2022-01-13 05:56:40|143.6|141|143.6|141|143.6|141|143.6|141|0
1642053410000|2022-01-13 05:56:50|143.53|140.93|143.53|140.93|143.53|140.93|143.46|140.86|0
1642053420000|2022-01-13 05:57:00|143.6|141|143.6|141|143.6|141|143.6|141|0
1642053430000|2022-01-13 05:57:10|143.74|141.14|143.74|141.14|143.74|141.14|143.74|141.14|0
1642053440000|2022-01-13 05:57:20|143.87|141.27|143.81|141.21|143.87|141.27|143.81|141.21|0
1642053450000|2022-01-13 05:57:30|143.87|141.27|143.87|141.27|143.87|141.27|143.87|141.27|0
1642053460000|2022-01-13 05:57:40|144.01|141.41|144.08|141.48|144.15|141.55|144.01|141.41|0
1642053470000|2022-01-13 05:57:50|144.15|141.55|144.15|141.55|144.15|141.55|144.01|141.41|0
1642053480000|2022-01-13 05:58:00|144.01|141.41|144.01|141.41|144.08|141.48|144.01|141.41|0
1642053490000|2022-01-13 05:58:10|144.08|141.48|143.87|141.27|144.08|141.48|143.87|141.27|0
1642053500000|2022-01-13 05:58:20|143.74|141.14|143.6|141|143.74|141.14|143.6|141|0
1642053510000|2022-01-13 05:58:30|143.74|141.14|143.87|141.27|143.87|141.27|143.74|141.14|0
1642053520000|2022-01-13 05:58:40|143.73|141.13|143.73|141.13|143.73|141.13|143.73|141.13|0
1642053530000|2022-01-13 05:58:50|143.87|141.27|144.01|141.41|144.01|141.41|143.87|141.27|0
1642053550000|2022-01-13 05:59:10|144.08|141.48|144.01|141.41|144.15|141.55|144.01|141.41|0
1642053560000|2022-01-13 05:59:20|144.08|141.48|144.08|141.48|144.08|141.48|144.08|141.48|0
1642053570000|2022-01-13 05:59:30|144.14|141.54|144.28|141.68|144.28|141.68|144.14|141.54|0
1642053580000|2022-01-13 05:59:40|144.14|141.54|144.01|141.41|144.14|141.54|144.01|141.41|0
1642053590000|2022-01-13 05:59:50|143.87|141.27|143.87|141.27|143.87|141.27|143.81|141.21|0
1642053600000|2022-01-13 06:00:00|143.46|140.86|143.46|140.86|143.46|140.86|143.46|140.86|0
1642053610000|2022-01-13 06:00:10|143.32|140.72|143.12|140.52|143.32|140.72|143.05|140.45|0
1642053620000|2022-01-13 06:00:20|143.19|140.59|143.6|141|143.6|141|143.19|140.59|0
1642053630000|2022-01-13 06:00:30|143.8|141.2|144.01|141.41|144.01|141.41|143.8|141.2|0
1642053640000|2022-01-13 06:00:40|143.87|141.27|143.87|141.27|143.87|141.27|143.87|141.27|0
1642053650000|2022-01-13 06:00:50|143.94|141.34|144.01|141.41|144.01|141.41|143.94|141.34|0
1642053660000|2022-01-13 06:01:00|144.14|141.54|144.35|141.75|144.35|141.75|144.08|141.48|0
1642053670000|2022-01-13 06:01:10|144.28|141.68|144.14|141.54|144.28|141.68|144.14|141.54|0
1642053680000|2022-01-13 06:01:20|144.01|141.41|144.01|141.41|144.14|141.54|144.01|141.41|0
1642053690000|2022-01-13 06:01:30|144.14|141.54|144.01|141.41|144.14|141.54|144.01|141.41|0
1642053700000|2022-01-13 06:01:40|143.87|141.27|143.87|141.27|143.87|141.27|143.73|141.13|0
1642053710000|2022-01-13 06:01:50|143.73|141.13|143.6|141|143.73|141.13|143.6|141|0
1642053730000|2022-01-13 06:02:10|143.73|141.13|143.6|141|143.73|141.13|143.6|141|0
1642053740000|2022-01-13 06:02:20|143.46|140.86|143.46|140.86|143.46|140.86|143.46|140.86|0
1642053750000|2022-01-13 06:02:30|143.53|140.93|143.6|141|143.6|141|143.53|140.93|0
1642053760000|2022-01-13 06:02:40|143.73|141.13|143.6|141|143.73|141.13|143.6|141|0
1642053770000|2022-01-13 06:02:50|143.67|141.07|143.73|141.13|143.73|141.13|143.67|141.07|0
1642053780000|2022-01-13 06:03:00|143.87|141.27|143.87|141.27|143.87|141.27|143.87|141.27|0
1642053800000|2022-01-13 06:03:20|143.94|141.34|143.94|141.34|143.94|141.34|143.94|141.34|0
1642053810000|2022-01-13 06:03:30|144.01|141.41|143.87|141.27|144.01|141.41|143.87|141.27|0
1642053820000|2022-01-13 06:03:40|143.73|141.13|143.6|141|143.73|141.13|143.6|141|0
1642053830000|2022-01-13 06:03:50|143.59|140.99|143.59|140.99|143.59|140.99|143.59|140.99|0
1642053840000|2022-01-13 06:04:00|143.53|140.93|143.46|140.86|143.53|140.93|143.46|140.86|0
1642053850000|2022-01-13 06:04:10|143.59|140.99|143.32|140.72|143.59|140.99|143.32|140.72|0
1642053860000|2022-01-13 06:04:20|143.19|140.59|143.05|140.45|143.26|140.66|143.05|140.45|0
1642053870000|2022-01-13 06:04:30|142.91|140.31|143.19|140.59|143.19|140.59|142.85|140.25|0
1642053880000|2022-01-13 06:04:40|143.32|140.72|143.32|140.72|143.32|140.72|143.32|140.72|0
1642053890000|2022-01-13 06:04:50|143.46|140.86|143.46|140.86|143.46|140.86|143.46|140.86|0
1642053900000|2022-01-13 06:05:00|143.39|140.79|143.39|140.79|143.39|140.79|143.39|140.79|0
1642053910000|2022-01-13 06:05:10|143.32|140.72|143.18|140.58|143.32|140.72|143.18|140.58|0
1642053920000|2022-01-13 06:05:20|143.05|140.45|143.12|140.52|143.12|140.52|143.05|140.45|0
1642053930000|2022-01-13 06:05:30|143.05|140.45|143.05|140.45|143.12|140.52|143.05|140.45|0
1642053940000|2022-01-13 06:05:40|142.91|140.31|142.5|139.9|142.91|140.31|142.5|139.9|0
1642053950000|2022-01-13 06:05:50|142.64|140.04|142.5|139.9|142.64|140.04|142.5|139.9|0
1642053960000|2022-01-13 06:06:00|142.37|139.77|142.5|139.9|142.5|139.9|142.37|139.77|0
1642053970000|2022-01-13 06:06:10|142.64|140.04|142.64|140.04|142.64|140.04|142.64|140.04|0
1642053980000|2022-01-13 06:06:20|142.57|139.97|142.64|140.04|142.64|140.04|142.57|139.97|0
1642053990000|2022-01-13 06:06:30|142.57|139.97|142.5|139.9|142.57|139.97|142.5|139.9|0
1642054010000|2022-01-13 06:06:50|142.64|140.04|142.64|140.04|142.64|140.04|142.64|140.04|0
1642054020000|2022-01-13 06:07:00|142.5|139.9|142.64|140.04|142.64|140.04|142.44|139.84|0
1642054030000|2022-01-13 06:07:10|142.5|139.9|142.37|139.77|142.5|139.9|142.37|139.77|0
1642054040000|2022-01-13 06:07:20|142.44|139.84|142.5|139.9|142.5|139.9|142.44|139.84|0
1642054050000|2022-01-13 06:07:30|142.37|139.77|142.37|139.77|142.37|139.77|142.37|139.77|0
1642054060000|2022-01-13 06:07:40|142.23|139.63|142.1|139.5|142.23|139.63|142.1|139.5|0
1642054070000|2022-01-13 06:07:50|142.17|139.57|142.03|139.43|142.17|139.57|141.96|139.36|0
1642054080000|2022-01-13 06:08:00|142.1|139.5|142.09|139.49|142.1|139.5|141.96|139.36|0
1642054090000|2022-01-13 06:08:10|141.96|139.36|141.96|139.36|141.96|139.36|141.82|139.22|0
1642054100000|2022-01-13 06:08:20|141.82|139.22|141.96|139.36|141.96|139.36|141.82|139.22|0
1642054110000|2022-01-13 06:08:30|142.03|139.43|141.96|139.36|142.03|139.43|141.96|139.36|0
1642054120000|2022-01-13 06:08:40|141.89|139.29|141.96|139.36|141.96|139.36|141.82|139.22|0
1642054130000|2022-01-13 06:08:50|142.09|139.49|142.09|139.49|142.09|139.49|142.09|139.49|0
1642054140000|2022-01-13 06:09:00|142.16|139.56|142.16|139.56|142.16|139.56|142.09|139.49|0
1642054150000|2022-01-13 06:09:10|142.23|139.63|142.23|139.63|142.23|139.63|142.23|139.63|0
1642054160000|2022-01-13 06:09:20|142.16|139.56|142.09|139.49|142.16|139.56|142.09|139.49|0
1642054170000|2022-01-13 06:09:30|142.23|139.63|142.37|139.77|142.37|139.77|142.23|139.63|0
1642054180000|2022-01-13 06:09:40|142.3|139.7|142.23|139.63|142.3|139.7|142.23|139.63|0
1642054200000|2022-01-13 06:10:00|142.37|139.77|142.16|139.56|142.37|139.77|142.09|139.49|0
1642054210000|2022-01-13 06:10:10|142.23|139.63|142.09|139.49|142.23|139.63|142.09|139.49|0
1642054230000|2022-01-13 06:10:30|142.23|139.63|142.09|139.49|142.23|139.63|142.09|139.49|0
1642054240000|2022-01-13 06:10:40|141.96|139.36|141.96|139.36|141.96|139.36|141.96|139.36|0
1642054250000|2022-01-13 06:10:50|142.03|139.43|141.96|139.36|142.03|139.43|141.96|139.36|0
1642054260000|2022-01-13 06:11:00|141.55|138.95|141.55|138.95|141.55|138.95|141.55|138.95|0
1642054270000|2022-01-13 06:11:10|141.49|138.89|141.42|138.82|141.49|138.89|141.42|138.82|0
1642054280000|2022-01-13 06:11:20|141.28|138.68|141.22|138.62|141.28|138.68|141.22|138.62|0
1642054290000|2022-01-13 06:11:30|141.15|138.55|141.15|138.55|141.15|138.55|141.15|138.55|0
1642054300000|2022-01-13 06:11:40|141.22|138.62|141.14|138.54|141.22|138.62|141.14|138.54|0
1642054310000|2022-01-13 06:11:50|141.28|138.68|141.42|138.82|141.42|138.82|141.28|138.68|0
1642054320000|2022-01-13 06:12:00|141.28|138.68|141.28|138.68|141.28|138.68|141.28|138.68|0
1642054330000|2022-01-13 06:12:10|141.14|138.54|141.28|138.68|141.28|138.68|141.14|138.54|0
1642054340000|2022-01-13 06:12:20|141.41|138.81|141.41|138.81|141.49|138.89|141.41|138.81|0
1642054350000|2022-01-13 06:12:30|141.55|138.95|141.41|138.81|141.55|138.95|141.41|138.81|0
1642054360000|2022-01-13 06:12:40|141.28|138.68|141.28|138.68|141.28|138.68|141.28|138.68|0
1642054370000|2022-01-13 06:12:50|141.14|138.54|141.28|138.68|141.28|138.68|141.14|138.54|0
1642054380000|2022-01-13 06:13:00|141.21|138.61|141.28|138.68|141.28|138.68|141.21|138.61|0
1642054390000|2022-01-13 06:13:10|141.41|138.81|141.55|138.95|141.55|138.95|141.41|138.81|0
1642054410000|2022-01-13 06:13:30|141.41|138.81|141.41|138.81|141.41|138.81|141.41|138.81|0
1642054420000|2022-01-13 06:13:40|141.55|138.95|141.55|138.95|141.55|138.95|141.55|138.95|0
1642054430000|2022-01-13 06:13:50|141.41|138.81|141.55|138.95|141.55|138.95|141.41|138.81|0
1642054440000|2022-01-13 06:14:00|141.41|138.81|141.28|138.68|141.41|138.81|141.28|138.68|0
1642054450000|2022-01-13 06:14:10|141.41|138.81|141.55|138.95|141.55|138.95|141.41|138.81|0
1642054460000|2022-01-13 06:14:20|141.68|139.08|141.62|139.02|141.68|139.08|141.62|139.02|0
1642054470000|2022-01-13 06:14:30|141.55|138.95|141.55|138.95|141.68|139.08|141.55|138.95|0
1642054480000|2022-01-13 06:14:40|141.62|139.02|141.62|139.02|141.62|139.02|141.55|138.95|0
1642054490000|2022-01-13 06:14:50|141.68|139.08|141.68|139.08|141.82|139.22|141.68|139.08|0
1642054510000|2022-01-13 06:15:10|141.75|139.15|141.75|139.15|141.75|139.15|141.75|139.15|0
1642054520000|2022-01-13 06:15:20|141.68|139.08|141.75|139.15|141.75|139.15|141.68|139.08|0
1642054530000|2022-01-13 06:15:30|141.82|139.22|141.82|139.22|141.82|139.22|141.82|139.22|0
1642054540000|2022-01-13 06:15:40|141.89|139.29|141.89|139.29|141.89|139.29|141.89|139.29|0
1642054550000|2022-01-13 06:15:50|141.68|139.08|141.75|139.15|141.82|139.22|141.68|139.08|0
1642054560000|2022-01-13 06:16:00|141.68|139.08|141.68|139.08|141.68|139.08|141.55|138.95|0
1642054570000|2022-01-13 06:16:10|141.82|139.22|141.82|139.22|141.82|139.22|141.82|139.22|0
1642054590000|2022-01-13 06:16:30|141.75|139.15|141.68|139.08|141.75|139.15|141.68|139.08|0
1642054600000|2022-01-13 06:16:40|141.82|139.22|141.68|139.08|141.82|139.22|141.68|139.08|0
1642054610000|2022-01-13 06:16:50|141.75|139.15|141.82|139.22|141.82|139.22|141.75|139.15|0
1642054620000|2022-01-13 06:17:00|141.68|139.08|141.55|138.95|141.68|139.08|141.55|138.95|0
1642054650000|2022-01-13 06:17:30|141.62|139.02|141.68|139.08|141.68|139.08|141.62|139.02|0
1642054660000|2022-01-13 06:17:40|141.55|138.95|141.55|138.95|141.62|139.02|141.55|138.95|0
1642054670000|2022-01-13 06:17:50|141.41|138.81|141.28|138.68|141.41|138.81|141.28|138.68|0
1642054680000|2022-01-13 06:18:00|141.14|138.54|141.14|138.54|141.14|138.54|141.14|138.54|0
1642054700000|2022-01-13 06:18:20|141.01|138.41|141.01|138.41|141.01|138.41|141.01|138.41|0
1642054710000|2022-01-13 06:18:30|141.14|138.54|141.14|138.54|141.14|138.54|141.14|138.54|0
1642054720000|2022-01-13 06:18:40|141.28|138.68|141.28|138.68|141.28|138.68|141.28|138.68|0
1642054730000|2022-01-13 06:18:50|141.14|138.54|141.14|138.54|141.21|138.61|141.14|138.54|0
1642054740000|2022-01-13 06:19:00|141.01|138.41|141.01|138.41|141.01|138.41|141.01|138.41|0
1642054760000|2022-01-13 06:19:20|140.87|138.27|140.74|138.14|140.87|138.27|140.74|138.14|0
1642054770000|2022-01-13 06:19:30|140.6|138|140.67|138.07|140.67|138.07|140.6|138|0
1642054780000|2022-01-13 06:19:40|140.74|138.14|140.73|138.13|140.74|138.14|140.73|138.13|0
1642054790000|2022-01-13 06:19:50|140.67|138.07|140.73|138.13|140.73|138.13|140.67|138.07|0
1642054800000|2022-01-13 06:20:00|140.67|138.07|140.6|138|140.67|138.07|140.6|138|0
1642054810000|2022-01-13 06:20:10|140.06|137.46|140.2|137.6|140.2|137.6|140.06|137.46|0
1642054820000|2022-01-13 06:20:20|140.27|137.67|140.27|137.67|140.33|137.73|140.27|137.67|0
1642054830000|2022-01-13 06:20:30|140.33|137.73|140.2|137.6|140.33|137.73|140.2|137.6|0
1642054840000|2022-01-13 06:20:40|140.33|137.73|140.46|137.86|140.46|137.86|140.33|137.73|0
1642054850000|2022-01-13 06:20:50|140.4|137.8|140.33|137.73|140.4|137.8|140.33|137.73|0
1642054860000|2022-01-13 06:21:00|140.46|137.86|140.46|137.86|140.46|137.86|140.4|137.8|0
1642054870000|2022-01-13 06:21:10|140.4|137.8|140.46|137.86|140.46|137.86|140.4|137.8|0
1642054880000|2022-01-13 06:21:20|140.53|137.93|140.46|137.86|140.53|137.93|140.46|137.86|0
1642054890000|2022-01-13 06:21:30|140.6|138|140.6|138|140.6|138|140.6|138|0
1642054900000|2022-01-13 06:21:40|140.73|138.13|140.94|138.34|140.94|138.34|140.73|138.13|0
1642054910000|2022-01-13 06:21:50|140.87|138.27|140.73|138.13|140.94|138.34|140.73|138.13|0
1642054920000|2022-01-13 06:22:00|140.6|138|140.73|138.13|140.73|138.13|140.6|138|0
1642054930000|2022-01-13 06:22:10|140.8|138.2|140.73|138.13|140.8|138.2|140.73|138.13|0
1642054940000|2022-01-13 06:22:20|140.8|138.2|140.73|138.13|140.8|138.2|140.73|138.13|0
1642054950000|2022-01-13 06:22:30|140.53|137.93|140.6|138|140.6|138|140.53|137.93|0
1642054970000|2022-01-13 06:22:50|140.53|137.93|140.6|138|140.6|138|140.53|137.93|0
1642054980000|2022-01-13 06:23:00|140.53|137.93|140.46|137.86|140.53|137.93|140.46|137.86|0
1642054990000|2022-01-13 06:23:10|140.53|137.93|140.6|138|140.6|138|140.53|137.93|0
1642055000000|2022-01-13 06:23:20|140.73|138.13|140.73|138.13|140.73|138.13|140.73|138.13|0
1642055010000|2022-01-13 06:23:30|140.67|138.07|140.67|138.07|140.67|138.07|140.67|138.07|0
1642055020000|2022-01-13 06:23:40|140.73|138.13|140.73|138.13|140.73|138.13|140.67|138.07|0
1642055030000|2022-01-13 06:23:50|140.67|138.07|140.67|138.07|140.73|138.13|140.67|138.07|0
1642055040000|2022-01-13 06:24:00|140.6|138|140.53|137.93|140.6|138|140.53|137.93|0
1642055050000|2022-01-13 06:24:10|142.17|139.57|142.1|139.5|142.17|139.57|142.1|139.5|0
1642055060000|2022-01-13 06:24:20|142.17|139.57|142.17|139.57|142.17|139.57|142.17|139.57|0
1642055070000|2022-01-13 06:24:30|142.3|139.7|142.3|139.7|142.3|139.7|142.3|139.7|0
1642055080000|2022-01-13 06:24:40|142.24|139.64|142.24|139.64|142.24|139.64|142.17|139.57|0
1642055090000|2022-01-13 06:24:50|142.3|139.7|142.3|139.7|142.37|139.77|142.3|139.7|0
1642055110000|2022-01-13 06:25:10|142.44|139.84|142.44|139.84|142.44|139.84|142.44|139.84|0
1642055130000|2022-01-13 06:25:30|142.51|139.91|142.44|139.84|142.51|139.91|142.44|139.84|0
1642055160000|2022-01-13 06:26:00|142.3|139.7|142.44|139.84|142.44|139.84|142.3|139.7|0
1642055170000|2022-01-13 06:26:10|142.51|139.91|142.44|139.84|142.51|139.91|142.44|139.84|0
1642055180000|2022-01-13 06:26:20|142.51|139.91|142.44|139.84|142.51|139.91|142.44|139.84|0
1642055190000|2022-01-13 06:26:30|142.37|139.77|142.37|139.77|142.37|139.77|142.37|139.77|0
1642055200000|2022-01-13 06:26:40|142.3|139.7|142.3|139.7|142.3|139.7|142.3|139.7|0
1642055210000|2022-01-13 06:26:50|142.37|139.77|142.44|139.84|142.44|139.84|142.37|139.77|0
1642055230000|2022-01-13 06:27:10|142.51|139.91|142.57|139.97|142.57|139.97|142.51|139.91|0
1642055240000|2022-01-13 06:27:20|142.64|140.04|142.57|139.97|142.71|140.11|142.57|139.97|0
1642055250000|2022-01-13 06:27:30|142.64|140.04|142.7|140.1|142.7|140.1|142.64|140.04|0
1642055280000|2022-01-13 06:28:00|142.77|140.17|142.84|140.24|142.84|140.24|142.77|140.17|0
1642055300000|2022-01-13 06:28:20|142.97|140.37|142.97|140.37|142.97|140.37|142.97|140.37|0
1642055340000|2022-01-13 06:29:00|143.11|140.51|143.11|140.51|143.11|140.51|143.11|140.51|0
1642055370000|2022-01-13 06:29:30|142.97|140.37|142.97|140.37|142.97|140.37|142.97|140.37|0
1642055390000|2022-01-13 06:29:50|142.84|140.24|142.7|140.1|142.84|140.24|142.7|140.1|0
1642055400000|2022-01-13 06:30:00|142.84|140.24|142.84|140.24|142.84|140.24|142.84|140.24|0
1642055420000|2022-01-13 06:30:20|142.97|140.37|142.97|140.37|142.97|140.37|142.97|140.37|0
1642055430000|2022-01-13 06:30:30|142.91|140.31|142.84|140.24|142.91|140.31|142.84|140.24|0
1642055440000|2022-01-13 06:30:40|142.97|140.37|143.11|140.51|143.11|140.51|142.97|140.37|0
1642055470000|2022-01-13 06:31:10|142.84|140.24|142.84|140.24|142.84|140.24|142.84|140.24|0
1642055480000|2022-01-13 06:31:20|142.7|140.1|142.77|140.17|142.77|140.17|142.7|140.1|0
1642055490000|2022-01-13 06:31:30|142.7|140.1|142.7|140.1|142.7|140.1|142.7|140.1|0
1642055520000|2022-01-13 06:32:00|142.77|140.17|142.7|140.1|142.77|140.17|142.7|140.1|0
1642055530000|2022-01-13 06:32:10|142.57|139.97|142.64|140.04|142.64|140.04|142.57|139.97|0
1642055540000|2022-01-13 06:32:20|142.7|140.1|142.7|140.1|142.7|140.1|142.7|140.1|0
1642055550000|2022-01-13 06:32:30|142.77|140.17|142.84|140.24|142.84|140.24|142.77|140.17|0
1642055560000|2022-01-13 06:32:40|142.7|140.1|142.7|140.1|142.7|140.1|142.7|140.1|0
1642055570000|2022-01-13 06:32:50|142.57|139.97|142.57|139.97|142.57|139.97|142.57|139.97|0
1642055590000|2022-01-13 06:33:10|142.7|140.1|142.7|140.1|142.7|140.1|142.7|140.1|0
1642055620000|2022-01-13 06:33:40|142.57|139.97|142.57|139.97|142.57|139.97|142.57|139.97|0
1642055630000|2022-01-13 06:33:50|142.43|139.83|142.16|139.56|142.43|139.83|142.16|139.56|0
1642055640000|2022-01-13 06:34:00|142.03|139.43|142.03|139.43|142.03|139.43|142.03|139.43|0
1642055650000|2022-01-13 06:34:10|142.16|139.56|142.16|139.56|142.16|139.56|142.16|139.56|0
1642055660000|2022-01-13 06:34:20|142.03|139.43|141.89|139.29|142.03|139.43|141.89|139.29|0
1642055680000|2022-01-13 06:34:40|142.03|139.43|141.76|139.16|142.03|139.43|141.76|139.16|0
1642055690000|2022-01-13 06:34:50|141.89|139.29|141.89|139.29|141.89|139.29|141.89|139.29|0
1642055700000|2022-01-13 06:35:00|141.76|139.16|141.76|139.16|141.76|139.16|141.76|139.16|0
1642055720000|2022-01-13 06:35:20|141.89|139.29|141.89|139.29|141.89|139.29|141.76|139.16|0
1642055740000|2022-01-13 06:35:40|141.96|139.36|142.23|139.63|142.3|139.7|141.96|139.36|0
1642055750000|2022-01-13 06:35:50|142.16|139.56|142.03|139.43|142.23|139.63|142.03|139.43|0
1642055760000|2022-01-13 06:36:00|141.96|139.36|142.03|139.43|142.03|139.43|141.96|139.36|0
1642055780000|2022-01-13 06:36:20|141.96|139.36|141.96|139.36|141.96|139.36|141.96|139.36|0
1642055790000|2022-01-13 06:36:30|141.89|139.29|141.96|139.36|142.03|139.43|141.89|139.29|0
1642055800000|2022-01-13 06:36:40|142.03|139.43|142.1|139.5|142.1|139.5|142.03|139.43|0
1642055810000|2022-01-13 06:36:50|142.16|139.56|142.16|139.56|142.23|139.63|142.16|139.56|0
1642055820000|2022-01-13 06:37:00|142.23|139.63|142.23|139.63|142.29|139.69|142.23|139.63|0
1642055830000|2022-01-13 06:37:10|142.16|139.56|142.23|139.63|142.23|139.63|142.16|139.56|0
1642055840000|2022-01-13 06:37:20|142.16|139.56|141.89|139.29|142.16|139.56|141.89|139.29|0
1642055860000|2022-01-13 06:37:40|141.76|139.16|141.76|139.16|141.76|139.16|141.76|139.16|0
1642055870000|2022-01-13 06:37:50|141.83|139.23|141.89|139.29|141.89|139.29|141.83|139.23|0
1642055880000|2022-01-13 06:38:00|142.02|139.42|142.23|139.63|142.23|139.63|142.02|139.42|0
1642055890000|2022-01-13 06:38:10|142.16|139.56|142.29|139.69|142.29|139.69|142.16|139.56|0
1642055900000|2022-01-13 06:38:20|142.16|139.56|142.16|139.56|142.16|139.56|142.16|139.56|0
1642055910000|2022-01-13 06:38:30|142.29|139.69|142.16|139.56|142.29|139.69|142.16|139.56|0
1642055920000|2022-01-13 06:38:40|142.23|139.63|141.89|139.29|142.23|139.63|141.89|139.29|0
1642055930000|2022-01-13 06:38:50|141.83|139.23|141.89|139.29|141.89|139.29|141.83|139.23|0
1642055940000|2022-01-13 06:39:00|142.02|139.42|141.96|139.36|142.02|139.42|141.96|139.36|0
1642055950000|2022-01-13 06:39:10|142.02|139.42|142.23|139.63|142.23|139.63|142.02|139.42|0
1642055960000|2022-01-13 06:39:20|142.16|139.56|142.16|139.56|142.16|139.56|142.16|139.56|0
1642055970000|2022-01-13 06:39:30|142.23|139.63|142.23|139.63|142.23|139.63|142.16|139.56|0
1642055980000|2022-01-13 06:39:40|142.29|139.69|142.23|139.63|142.29|139.69|142.23|139.63|0
1642055990000|2022-01-13 06:39:50|142.16|139.56|142.09|139.49|142.16|139.56|142.02|139.42|0
1642056000000|2022-01-13 06:40:00|142.02|139.42|142.16|139.56|142.16|139.56|142.02|139.42|0
1642056010000|2022-01-13 06:40:10|142.02|139.42|142.23|139.63|142.23|139.63|142.02|139.42|0
1642056020000|2022-01-13 06:40:20|142.29|139.69|142.29|139.69|142.29|139.69|142.23|139.63|0
1642056030000|2022-01-13 06:40:30|142.43|139.83|142.36|139.76|142.5|139.9|142.36|139.76|0
1642056040000|2022-01-13 06:40:40|142.43|139.83|142.43|139.83|142.43|139.83|142.36|139.76|0
1642056070000|2022-01-13 06:41:10|142.5|139.9|142.5|139.9|142.5|139.9|142.43|139.83|0
1642056080000|2022-01-13 06:41:20|142.56|139.96|142.56|139.96|142.56|139.96|142.56|139.96|0
1642056090000|2022-01-13 06:41:30|142.43|139.83|142.5|139.9|142.5|139.9|142.43|139.83|0
1642056110000|2022-01-13 06:41:50|142.56|139.96|142.5|139.9|142.56|139.96|142.5|139.9|0
1642056120000|2022-01-13 06:42:00|142.56|139.96|142.7|140.1|142.7|140.1|142.56|139.96|0
1642056150000|2022-01-13 06:42:30|142.83|140.23|142.83|140.23|142.83|140.23|142.83|140.23|0
1642056160000|2022-01-13 06:42:40|142.97|140.37|142.96|140.36|142.97|140.37|142.96|140.36|0
1642056170000|2022-01-13 06:42:50|142.83|140.23|142.96|140.36|142.96|140.36|142.83|140.23|0
1642056180000|2022-01-13 06:43:00|142.9|140.3|142.9|140.3|142.9|140.3|142.9|140.3|0
1642056190000|2022-01-13 06:43:10|142.96|140.36|142.96|140.36|142.96|140.36|142.96|140.36|0
1642056220000|2022-01-13 06:43:40|142.9|140.3|143.03|140.43|143.03|140.43|142.9|140.3|0
1642056230000|2022-01-13 06:43:50|143.1|140.5|143.03|140.43|143.1|140.5|143.03|140.43|0
1642056240000|2022-01-13 06:44:00|142.96|140.36|142.96|140.36|142.96|140.36|142.96|140.36|0
1642056250000|2022-01-13 06:44:10|142.9|140.3|142.96|140.36|142.96|140.36|142.83|140.23|0
1642056260000|2022-01-13 06:44:20|143.03|140.43|142.96|140.36|143.03|140.43|142.96|140.36|0
1642056280000|2022-01-13 06:44:40|143.03|140.43|142.96|140.36|143.03|140.43|142.96|140.36|0
1642056300000|2022-01-13 06:45:00|142.9|140.3|142.96|140.36|142.96|140.36|142.9|140.3|0
1642056320000|2022-01-13 06:45:20|142.83|140.23|142.83|140.23|142.9|140.3|142.83|140.23|0
1642056330000|2022-01-13 06:45:30|142.9|140.3|142.9|140.3|142.96|140.36|142.9|140.3|0
1642056340000|2022-01-13 06:45:40|142.96|140.36|142.96|140.36|142.96|140.36|142.96|140.36|0
1642056350000|2022-01-13 06:45:50|143.03|140.43|143.03|140.43|143.03|140.43|142.96|140.36|0
1642056360000|2022-01-13 06:46:00|142.96|140.36|142.96|140.36|142.96|140.36|142.96|140.36|0
1642056400000|2022-01-13 06:46:40|143.03|140.43|143.03|140.43|143.03|140.43|143.03|140.43|0
1642056410000|2022-01-13 06:46:50|143.1|140.5|142.96|140.36|143.1|140.5|142.96|140.36|0
1642056420000|2022-01-13 06:47:00|143.1|140.5|143.1|140.5|143.1|140.5|143.1|140.5|0
1642056430000|2022-01-13 06:47:10|143.03|140.43|142.96|140.36|143.03|140.43|142.96|140.36|0
1642056440000|2022-01-13 06:47:20|143.1|140.5|143.1|140.5|143.17|140.57|143.1|140.5|0
1642056450000|2022-01-13 06:47:30|143.17|140.57|143.1|140.5|143.23|140.63|143.1|140.5|0
1642056460000|2022-01-13 06:47:40|143.23|140.63|143.23|140.63|143.23|140.63|143.17|140.57|0
1642056480000|2022-01-13 06:48:00|143.1|140.5|143.1|140.5|143.1|140.5|143.1|140.5|0
1642056490000|2022-01-13 06:48:10|143.03|140.43|142.96|140.36|143.03|140.43|142.96|140.36|0
1642056500000|2022-01-13 06:48:20|143.1|140.5|143.1|140.5|143.1|140.5|143.1|140.5|0
1642056510000|2022-01-13 06:48:30|143.23|140.63|143.23|140.63|143.23|140.63|143.23|140.63|0
1642056520000|2022-01-13 06:48:40|143.3|140.7|143.37|140.77|143.37|140.77|143.3|140.7|0
1642056550000|2022-01-13 06:49:10|143.3|140.7|143.37|140.77|143.37|140.77|143.3|140.7|0
1642056570000|2022-01-13 06:49:30|143.23|140.63|143.23|140.63|143.23|140.63|143.23|140.63|0
1642056600000|2022-01-13 06:50:00|143.1|140.5|143.23|140.63|143.23|140.63|143.1|140.5|0
1642056610000|2022-01-13 06:50:10|143.3|140.7|143.3|140.7|143.3|140.7|143.3|140.7|0
1642056620000|2022-01-13 06:50:20|143.23|140.63|143.23|140.63|143.23|140.63|143.23|140.63|0
1642056650000|2022-01-13 06:50:50|143.37|140.77|143.37|140.77|143.37|140.77|143.37|140.77|0
1642056680000|2022-01-13 06:51:20|143.36|140.76|143.5|140.9|143.5|140.9|143.36|140.76|0
1642056690000|2022-01-13 06:51:30|143.64|141.04|143.64|141.04|143.64|141.04|143.64|141.04|0
1642056700000|2022-01-13 06:51:40|143.77|141.17|143.91|141.31|143.91|141.31|143.77|141.17|0
1642056710000|2022-01-13 06:51:50|144.04|141.44|144.04|141.44|144.04|141.44|144.04|141.44|0
1642056720000|2022-01-13 06:52:00|144.11|141.51|144.18|141.58|144.18|141.58|144.11|141.51|0
1642056730000|2022-01-13 06:52:10|144.04|141.44|144.04|141.44|144.04|141.44|144.04|141.44|0
1642056740000|2022-01-13 06:52:20|143.91|141.31|143.77|141.17|143.91|141.31|143.77|141.17|0
1642056770000|2022-01-13 06:52:50|143.63|141.03|143.57|140.97|143.63|141.03|143.5|140.9|0
1642056780000|2022-01-13 06:53:00|143.5|140.9|143.63|141.03|143.63|141.03|143.5|140.9|0
1642056790000|2022-01-13 06:53:10|143.7|141.1|143.91|141.31|143.91|141.31|143.7|141.1|0
1642056810000|2022-01-13 06:53:30|143.84|141.24|143.91|141.31|143.91|141.31|143.84|141.24|0
1642056840000|2022-01-13 06:54:00|143.77|141.17|144.04|141.44|144.04|141.44|143.77|141.17|0
1642056850000|2022-01-13 06:54:10|144.18|141.58|144.18|141.58|144.18|141.58|144.18|141.58|0
1642056860000|2022-01-13 06:54:20|144.31|141.71|144.31|141.71|144.31|141.71|144.31|141.71|0
1642056880000|2022-01-13 06:54:40|144.38|141.78|144.31|141.71|144.38|141.78|144.31|141.71|0
1642056890000|2022-01-13 06:54:50|144.38|141.78|144.31|141.71|144.38|141.78|144.31|141.71|0
1642056900000|2022-01-13 06:55:00|144.18|141.58|144.11|141.51|144.18|141.58|144.04|141.44|0
1642056910000|2022-01-13 06:55:10|144.18|141.58|144.25|141.65|144.25|141.65|144.18|141.58|0
1642056920000|2022-01-13 06:55:20|144.31|141.71|144.11|141.51|144.31|141.71|144.11|141.51|0
1642056930000|2022-01-13 06:55:30|144.04|141.44|144.04|141.44|144.04|141.44|144.04|141.44|0
1642056950000|2022-01-13 06:55:50|143.9|141.3|143.9|141.3|143.9|141.3|143.9|141.3|0
1642056960000|2022-01-13 06:56:00|143.77|141.17|143.84|141.24|143.9|141.3|143.77|141.17|0
1642056970000|2022-01-13 06:56:10|143.77|141.17|143.9|141.3|143.9|141.3|143.77|141.17|0
1642056980000|2022-01-13 06:56:20|143.84|141.24|143.77|141.17|143.9|141.3|143.77|141.17|0
1642056990000|2022-01-13 06:56:30|143.9|141.3|143.9|141.3|143.9|141.3|143.9|141.3|0
1642057000000|2022-01-13 06:56:40|144.04|141.44|143.9|141.3|144.04|141.44|143.9|141.3|0
1642057010000|2022-01-13 06:56:50|143.77|141.17|143.77|141.17|143.77|141.17|143.77|141.17|0
1642057020000|2022-01-13 06:57:00|143.63|141.03|143.7|141.1|143.7|141.1|143.63|141.03|0
1642057030000|2022-01-13 06:57:10|143.63|141.03|143.63|141.03|143.63|141.03|143.63|141.03|0
1642057050000|2022-01-13 06:57:30|143.77|141.17|143.77|141.17|143.77|141.17|143.77|141.17|0
1642057070000|2022-01-13 06:57:50|143.9|141.3|143.9|141.3|143.9|141.3|143.9|141.3|0
1642057080000|2022-01-13 06:58:00|143.84|141.24|143.9|141.3|143.9|141.3|143.84|141.24|0
1642057090000|2022-01-13 06:58:10|143.77|141.17|143.63|141.03|143.77|141.17|143.63|141.03|0
1642057130000|2022-01-13 06:58:50|143.77|141.17|143.77|141.17|143.77|141.17|143.77|141.17|0
1642057140000|2022-01-13 06:59:00|143.84|141.24|143.77|141.17|143.84|141.24|143.77|141.17|0
1642057150000|2022-01-13 06:59:10|143.7|141.1|143.7|141.1|143.7|141.1|143.7|141.1|0
1642057160000|2022-01-13 06:59:20|143.63|141.03|143.63|141.03|143.7|141.1|143.63|141.03|0
1642057180000|2022-01-13 06:59:40|143.77|141.17|143.77|141.17|143.77|141.17|143.77|141.17|0
1642057190000|2022-01-13 06:59:50|143.9|141.3|143.9|141.3|143.9|141.3|143.9|141.3|0
1642057200000|2022-01-13 07:00:00|144.17|141.57|143.9|141.3|144.17|141.57|143.9|141.3|0
1642057210000|2022-01-13 07:00:10|143.63|141.03|143.9|141.3|143.9|141.3|143.63|141.03|0
1642057220000|2022-01-13 07:00:20|143.84|141.24|143.84|141.24|143.84|141.24|143.77|141.17|0
1642057230000|2022-01-13 07:00:30|143.9|141.3|144.04|141.44|144.04|141.44|143.9|141.3|0
1642057240000|2022-01-13 07:00:40|143.97|141.37|144.04|141.44|144.04|141.44|143.97|141.37|0
1642057260000|2022-01-13 07:01:00|144.11|141.51|144.04|141.44|144.17|141.57|143.76|141.16|0
1642057280000|2022-01-13 07:01:20|144.17|141.57|144.17|141.57|144.17|141.57|144.11|141.51|0
1642057290000|2022-01-13 07:01:30|143.97|141.37|143.97|141.37|143.97|141.37|143.97|141.37|0
1642057300000|2022-01-13 07:01:40|144.11|141.51|144.24|141.64|144.24|141.64|144.11|141.51|0
1642057310000|2022-01-13 07:01:50|144.17|141.57|144.44|141.84|144.44|141.84|144.17|141.57|0
1642057320000|2022-01-13 07:02:00|144.58|141.98|144.72|142.12|144.72|142.12|144.58|141.98|0
1642057330000|2022-01-13 07:02:10|144.71|142.11|144.71|142.11|144.85|142.25|144.71|142.11|0
1642057340000|2022-01-13 07:02:20|144.58|141.98|144.58|141.98|144.58|141.98|144.58|141.98|0
1642057350000|2022-01-13 07:02:30|144.71|142.11|144.99|142.39|144.99|142.39|144.71|142.11|0
1642057360000|2022-01-13 07:02:40|144.85|142.25|144.85|142.25|144.92|142.32|144.85|142.25|0
1642057370000|2022-01-13 07:02:50|144.79|142.19|144.79|142.19|144.79|142.19|144.71|142.11|0
1642057380000|2022-01-13 07:03:00|144.85|142.25|144.79|142.19|144.92|142.32|144.79|142.19|0
1642057390000|2022-01-13 07:03:10|144.85|142.25|144.99|142.39|144.99|142.39|144.85|142.25|0
1642057400000|2022-01-13 07:03:20|145.26|142.66|145.4|142.8|145.4|142.8|145.26|142.66|0
1642057410000|2022-01-13 07:03:30|145.26|142.66|145.53|142.93|145.53|142.93|145.26|142.66|0
1642057420000|2022-01-13 07:03:40|145.4|142.8|145.4|142.8|145.47|142.87|145.4|142.8|0
1642057430000|2022-01-13 07:03:50|145.26|142.66|145.12|142.52|145.26|142.66|145.12|142.52|0
1642057440000|2022-01-13 07:04:00|145.33|142.73|145.4|142.8|145.4|142.8|145.33|142.73|0
1642057450000|2022-01-13 07:04:10|145.33|142.73|145.26|142.66|145.33|142.73|145.26|142.66|0
1642057460000|2022-01-13 07:04:20|145.12|142.52|145.12|142.52|145.12|142.52|145.06|142.46|0
1642057470000|2022-01-13 07:04:30|145.26|142.66|145.26|142.66|145.26|142.66|145.19|142.59|0
1642057480000|2022-01-13 07:04:40|145.39|142.79|145.53|142.93|145.53|142.93|145.39|142.79|0
1642057490000|2022-01-13 07:04:50|145.8|143.2|145.53|142.93|145.8|143.2|145.53|142.93|0
1642057500000|2022-01-13 07:05:00|145.39|142.79|145.53|142.93|145.53|142.93|145.39|142.79|0
1642057510000|2022-01-13 07:05:10|145.67|143.07|145.67|143.07|145.67|143.07|145.53|142.93|0
1642057520000|2022-01-13 07:05:20|145.8|143.2|145.94|143.34|146.08|143.48|145.8|143.2|0
1642057530000|2022-01-13 07:05:30|145.8|143.2|145.88|143.28|145.94|143.34|145.8|143.2|0
1642057540000|2022-01-13 07:05:40|145.8|143.2|145.94|143.34|145.94|143.34|145.74|143.14|0
1642057550000|2022-01-13 07:05:50|146.08|143.48|145.94|143.34|146.08|143.48|145.94|143.34|0
1642057560000|2022-01-13 07:06:00|146.01|143.41|146.08|143.48|146.08|143.48|146.01|143.41|0
1642057570000|2022-01-13 07:06:10|145.94|143.34|145.8|143.2|145.94|143.34|145.8|143.2|0
1642057580000|2022-01-13 07:06:20|145.87|143.27|145.94|143.34|145.94|143.34|145.8|143.2|0
1642057590000|2022-01-13 07:06:30|146.01|143.41|146.08|143.48|146.08|143.48|146.01|143.41|0
1642057610000|2022-01-13 07:06:50|146.21|143.61|146.08|143.48|146.21|143.61|146.08|143.48|0
1642057620000|2022-01-13 07:07:00|146.01|143.41|145.94|143.34|146.08|143.48|145.94|143.34|0
1642057630000|2022-01-13 07:07:10|145.8|143.2|145.39|142.79|145.8|143.2|145.39|142.79|0
1642057640000|2022-01-13 07:07:20|145.53|142.93|145.67|143.07|145.67|143.07|145.53|142.93|0
1642057650000|2022-01-13 07:07:30|145.53|142.93|145.53|142.93|145.53|142.93|145.39|142.79|0
1642057660000|2022-01-13 07:07:40|145.46|142.86|145.33|142.73|145.46|142.86|145.33|142.73|0
1642057670000|2022-01-13 07:07:50|145.39|142.79|145.33|142.73|145.39|142.79|145.33|142.73|0
1642057680000|2022-01-13 07:08:00|145.26|142.66|145.26|142.66|145.26|142.66|145.19|142.59|0
1642057690000|2022-01-13 07:08:10|145.39|142.79|145.39|142.79|145.39|142.79|145.39|142.79|0
1642057700000|2022-01-13 07:08:20|145.46|142.86|145.26|142.66|145.46|142.86|145.26|142.66|0
1642057710000|2022-01-13 07:08:30|145.12|142.52|145.19|142.59|145.19|142.59|145.12|142.52|0
1642057720000|2022-01-13 07:08:40|145.26|142.66|145.19|142.59|145.26|142.66|145.19|142.59|0
1642057730000|2022-01-13 07:08:50|145.26|142.66|145.12|142.52|145.26|142.66|145.12|142.52|0
1642057740000|2022-01-13 07:09:00|144.92|142.32|144.85|142.25|144.98|142.38|144.85|142.25|0
1642057750000|2022-01-13 07:09:10|144.92|142.32|144.92|142.32|144.92|142.32|144.92|142.32|0
1642057760000|2022-01-13 07:09:20|144.85|142.25|144.92|142.32|144.92|142.32|144.85|142.25|0
1642057770000|2022-01-13 07:09:30|144.85|142.25|144.85|142.25|144.85|142.25|144.85|142.25|0
1642057800000|2022-01-13 07:10:00|145.12|142.52|144.98|142.38|145.12|142.52|144.98|142.38|0
1642057810000|2022-01-13 07:10:10|144.92|142.32|144.85|142.25|144.92|142.32|144.85|142.25|0
1642057820000|2022-01-13 07:10:20|144.71|142.11|144.57|141.97|144.71|142.11|144.57|141.97|0
1642057830000|2022-01-13 07:10:30|144.71|142.11|144.64|142.04|144.71|142.11|144.64|142.04|0
1642057840000|2022-01-13 07:10:40|144.71|142.11|144.71|142.11|144.71|142.11|144.57|141.97|0
1642057850000|2022-01-13 07:10:50|144.57|141.97|144.57|141.97|144.57|141.97|144.57|141.97|0
1642057860000|2022-01-13 07:11:00|144.64|142.04|144.64|142.04|144.64|142.04|144.57|141.97|0
1642057870000|2022-01-13 07:11:10|144.57|141.97|144.57|141.97|144.71|142.11|144.57|141.97|0
1642057880000|2022-01-13 07:11:20|144.64|142.04|144.64|142.04|144.64|142.04|144.57|141.97|0
1642057890000|2022-01-13 07:11:30|144.71|142.11|144.85|142.25|144.85|142.25|144.71|142.11|0
1642057900000|2022-01-13 07:11:40|144.84|142.24|144.98|142.38|144.98|142.38|144.84|142.24|0
1642057910000|2022-01-13 07:11:50|145.12|142.52|145.05|142.45|145.12|142.52|144.98|142.38|0
1642057920000|2022-01-13 07:12:00|144.98|142.38|145.25|142.65|145.25|142.65|144.98|142.38|0
1642057930000|2022-01-13 07:12:10|145.12|142.52|145.05|142.45|145.12|142.52|145.05|142.45|0
1642057940000|2022-01-13 07:12:20|144.98|142.38|144.98|142.38|145.12|142.52|144.98|142.38|0
1642057950000|2022-01-13 07:12:30|145.05|142.45|145.39|142.79|145.39|142.79|145.05|142.45|0
1642057960000|2022-01-13 07:12:40|145.25|142.65|145.25|142.65|145.25|142.65|145.25|142.65|0
1642057970000|2022-01-13 07:12:50|145.39|142.79|145.39|142.79|145.53|142.93|145.39|142.79|0
1642057980000|2022-01-13 07:13:00|145.25|142.65|145.46|142.86|145.46|142.86|145.25|142.65|0
1642057990000|2022-01-13 07:13:10|145.32|142.72|145.32|142.72|145.32|142.72|145.25|142.65|0
1642058000000|2022-01-13 07:13:20|145.25|142.65|145.12|142.52|145.25|142.65|145.12|142.52|0
1642058010000|2022-01-13 07:13:30|144.98|142.38|144.84|142.24|144.98|142.38|144.84|142.24|0
1642058020000|2022-01-13 07:13:40|144.98|142.38|145.12|142.52|145.12|142.52|144.98|142.38|0
1642058030000|2022-01-13 07:13:50|145.25|142.65|145.12|142.52|145.25|142.65|145.12|142.52|0
1642058040000|2022-01-13 07:14:00|145.05|142.45|145.25|142.65|145.25|142.65|145.05|142.45|0
1642058050000|2022-01-13 07:14:10|145.39|142.79|145.39|142.79|145.39|142.79|145.39|142.79|0
1642058060000|2022-01-13 07:14:20|145.25|142.65|145.19|142.59|145.25|142.65|145.19|142.59|0
1642058070000|2022-01-13 07:14:30|145.12|142.52|145.12|142.52|145.12|142.52|145.12|142.52|0
1642058080000|2022-01-13 07:14:40|145.19|142.59|145.19|142.59|145.19|142.59|145.12|142.52|0
1642058090000|2022-01-13 07:14:50|145.25|142.65|144.98|142.38|145.25|142.65|144.98|142.38|0
1642058100000|2022-01-13 07:15:00|145.12|142.52|144.91|142.31|145.12|142.52|144.91|142.31|0
1642058110000|2022-01-13 07:15:10|144.84|142.24|144.84|142.24|144.84|142.24|144.71|142.11|0
1642058120000|2022-01-13 07:15:20|144.71|142.11|144.64|142.04|144.71|142.11|144.64|142.04|0
1642058130000|2022-01-13 07:15:30|144.71|142.11|144.5|141.9|144.71|142.11|144.5|141.9|0
1642058140000|2022-01-13 07:15:40|144.57|141.97|144.5|141.9|144.57|141.97|144.43|141.83|0
1642058150000|2022-01-13 07:15:50|144.57|141.97|144.57|141.97|144.64|142.04|144.57|141.97|0
1642058160000|2022-01-13 07:16:00|144.71|142.11|144.64|142.04|144.71|142.11|144.64|142.04|0
1642058170000|2022-01-13 07:16:10|144.57|141.97|144.5|141.9|144.57|141.97|144.5|141.9|0
1642058180000|2022-01-13 07:16:20|144.57|141.97|144.57|141.97|144.57|141.97|144.43|141.83|0
1642058190000|2022-01-13 07:16:30|144.64|142.04|144.64|142.04|144.64|142.04|144.57|141.97|0
1642058200000|2022-01-13 07:16:40|144.71|142.11|144.78|142.18|144.78|142.18|144.64|142.04|0
1642058210000|2022-01-13 07:16:50|144.84|142.24|144.84|142.24|144.84|142.24|144.84|142.24|0
1642058220000|2022-01-13 07:17:00|144.78|142.18|145.11|142.51|145.11|142.51|144.78|142.18|0
1642058230000|2022-01-13 07:17:10|145.05|142.45|145.11|142.51|145.11|142.51|145.05|142.45|0
1642058240000|2022-01-13 07:17:20|145.25|142.65|145.11|142.51|145.25|142.65|145.11|142.51|0
1642058250000|2022-01-13 07:17:30|144.98|142.38|144.98|142.38|144.98|142.38|144.98|142.38|0
1642058260000|2022-01-13 07:17:40|145.11|142.51|145.11|142.51|145.11|142.51|145.11|142.51|0
1642058280000|2022-01-13 07:18:00|144.98|142.38|145.18|142.58|145.25|142.65|144.98|142.38|0
1642058290000|2022-01-13 07:18:10|145.25|142.65|145.25|142.65|145.39|142.79|145.25|142.65|0
1642058300000|2022-01-13 07:18:20|145.32|142.72|145.32|142.72|145.32|142.72|145.32|142.72|0
1642058310000|2022-01-13 07:18:30|145.25|142.65|145.52|142.92|145.52|142.92|145.25|142.65|0
1642058330000|2022-01-13 07:18:50|145.39|142.79|145.52|142.92|145.52|142.92|145.39|142.79|0
1642058350000|2022-01-13 07:19:10|145.66|143.06|145.52|142.92|145.66|143.06|145.52|142.92|0
1642058360000|2022-01-13 07:19:20|145.66|143.06|145.66|143.06|145.66|143.06|145.66|143.06|0
1642058370000|2022-01-13 07:19:30|145.59|142.99|145.59|142.99|145.59|142.99|145.59|142.99|0
1642058380000|2022-01-13 07:19:40|145.52|142.92|145.52|142.92|145.52|142.92|145.52|142.92|0
1642058390000|2022-01-13 07:19:50|145.39|142.79|145.39|142.79|145.39|142.79|145.39|142.79|0
1642058400000|2022-01-13 07:20:00|145.25|142.65|145.25|142.65|145.25|142.65|145.25|142.65|0
1642058410000|2022-01-13 07:20:10|145.11|142.51|145.11|142.51|145.11|142.51|145.11|142.51|0
1642058420000|2022-01-13 07:20:20|145.18|142.58|145.25|142.65|145.25|142.65|145.18|142.58|0
1642058430000|2022-01-13 07:20:30|145.38|142.78|145.25|142.65|145.38|142.78|145.25|142.65|0
1642058440000|2022-01-13 07:20:40|145.32|142.72|145.32|142.72|145.32|142.72|145.32|142.72|0
1642058450000|2022-01-13 07:20:50|145.25|142.65|145.32|142.72|145.32|142.72|145.25|142.65|0
1642058460000|2022-01-13 07:21:00|145.25|142.65|145.11|142.51|145.25|142.65|145.11|142.51|0
1642058470000|2022-01-13 07:21:10|145.18|142.58|145.11|142.51|145.18|142.58|145.11|142.51|0
1642058480000|2022-01-13 07:21:20|145.25|142.65|145.11|142.51|145.25|142.65|145.11|142.51|0
1642058490000|2022-01-13 07:21:30|144.97|142.37|144.97|142.37|144.97|142.37|144.97|142.37|0
1642058500000|2022-01-13 07:21:40|145.11|142.51|145.11|142.51|145.11|142.51|145.11|142.51|0
1642058510000|2022-01-13 07:21:50|145.05|142.45|144.97|142.37|145.05|142.45|144.97|142.37|0
1642058520000|2022-01-13 07:22:00|145.05|142.45|145.11|142.51|145.11|142.51|145.05|142.45|0
1642058530000|2022-01-13 07:22:10|145.05|142.45|145.25|142.65|145.25|142.65|145.05|142.45|0
1642058540000|2022-01-13 07:22:20|145.11|142.51|145.25|142.65|145.25|142.65|145.11|142.51|0
1642058560000|2022-01-13 07:22:40|145.11|142.51|145.11|142.51|145.11|142.51|145.11|142.51|0
1642058570000|2022-01-13 07:22:50|145.18|142.58|145.25|142.65|145.25|142.65|145.18|142.58|0
1642058590000|2022-01-13 07:23:10|145.38|142.78|145.18|142.58|145.38|142.78|145.18|142.58|0
1642058600000|2022-01-13 07:23:20|145.25|142.65|145.38|142.78|145.38|142.78|145.25|142.65|0
1642058610000|2022-01-13 07:23:30|145.25|142.65|145.25|142.65|145.32|142.72|145.25|142.65|0
1642058620000|2022-01-13 07:23:40|145.32|142.72|145.38|142.78|145.38|142.78|145.32|142.72|0
1642058630000|2022-01-13 07:23:50|145.25|142.65|145.25|142.65|145.25|142.65|145.25|142.65|0
1642058650000|2022-01-13 07:24:10|145.38|142.78|145.32|142.72|145.38|142.78|145.25|142.65|0
1642058660000|2022-01-13 07:24:20|145.38|142.78|145.59|142.99|145.66|143.06|145.38|142.78|0
1642058670000|2022-01-13 07:24:30|145.66|143.06|145.52|142.92|145.66|143.06|145.52|142.92|0
1642058680000|2022-01-13 07:24:40|145.59|142.99|145.59|142.99|145.59|142.99|145.59|142.99|0
1642058690000|2022-01-13 07:24:50|145.52|142.92|145.52|142.92|145.66|143.06|145.52|142.92|0
1642058700000|2022-01-13 07:25:00|145.38|142.78|145.38|142.78|145.38|142.78|145.38|142.78|0
1642058710000|2022-01-13 07:25:10|145.25|142.65|145.11|142.51|145.25|142.65|145.11|142.51|0
1642058720000|2022-01-13 07:25:20|144.97|142.37|145.04|142.44|145.11|142.51|144.97|142.37|0
1642058730000|2022-01-13 07:25:30|144.97|142.37|145.11|142.51|145.11|142.51|144.97|142.37|0
1642058740000|2022-01-13 07:25:40|145.04|142.44|144.97|142.37|145.04|142.44|144.97|142.37|0
1642058750000|2022-01-13 07:25:50|144.84|142.24|144.84|142.24|144.84|142.24|144.84|142.24|0
1642058760000|2022-01-13 07:26:00|144.77|142.17|144.77|142.17|144.77|142.17|144.7|142.1|0
1642058770000|2022-01-13 07:26:10|144.84|142.24|144.77|142.17|144.84|142.24|144.77|142.17|0
1642058780000|2022-01-13 07:26:20|144.7|142.1|142.33|139.73|144.7|142.1|142.26|139.66|0
1642058790000|2022-01-13 07:26:30|142.26|139.66|142.26|139.66|142.26|139.66|142.26|139.66|0
1642058800000|2022-01-13 07:26:40|142.19|139.59|142.06|139.46|142.19|139.59|141.92|139.32|0
1642058810000|2022-01-13 07:26:50|141.92|139.32|142.06|139.46|142.06|139.46|141.92|139.32|0
1642058820000|2022-01-13 07:27:00|142.19|139.59|142.19|139.59|142.19|139.59|142.06|139.46|0
1642058840000|2022-01-13 07:27:20|142.06|139.46|142.06|139.46|142.06|139.46|141.99|139.39|0
1642058850000|2022-01-13 07:27:30|142.19|139.59|141.92|139.32|142.19|139.59|141.92|139.32|0
1642058860000|2022-01-13 07:27:40|141.99|139.39|141.99|139.39|141.99|139.39|141.99|139.39|0
1642058870000|2022-01-13 07:27:50|142.06|139.46|142.74|140.14|142.88|140.28|142.06|139.46|0
1642058880000|2022-01-13 07:28:00|142.6|140|142.6|140|142.6|140|142.6|140|0
1642058890000|2022-01-13 07:28:10|142.47|139.87|142.6|140|142.6|140|142.47|139.87|0
1642058900000|2022-01-13 07:28:20|142.74|140.14|142.6|140|142.74|140.14|142.6|140|0
1642058910000|2022-01-13 07:28:30|142.67|140.07|142.88|140.28|143.29|140.69|142.67|140.07|0
1642058920000|2022-01-13 07:28:40|143.01|140.41|143.01|140.41|143.01|140.41|143.01|140.41|0
1642058930000|2022-01-13 07:28:50|143.15|140.55|143.29|140.69|143.29|140.69|143.15|140.55|0
1642058940000|2022-01-13 07:29:00|143.15|140.55|143.15|140.55|143.15|140.55|143.15|140.55|0
1642058950000|2022-01-13 07:29:10|143.22|140.62|143.29|140.69|143.29|140.69|143.15|140.55|0
1642058960000|2022-01-13 07:29:20|143.15|140.55|142.88|140.28|143.15|140.55|142.88|140.28|0
1642058970000|2022-01-13 07:29:30|142.74|140.14|142.74|140.14|142.74|140.14|142.74|140.14|0
1642058980000|2022-01-13 07:29:40|142.81|140.21|142.6|140|142.81|140.21|142.6|140|0
1642058990000|2022-01-13 07:29:50|142.46|139.86|142.6|140|142.6|140|142.46|139.86|0
1642059000000|2022-01-13 07:30:00|142.74|140.14|142.6|140|142.74|140.14|142.6|140|0
1642059020000|2022-01-13 07:30:20|142.67|140.07|142.67|140.07|142.67|140.07|142.67|140.07|0
1642059030000|2022-01-13 07:30:30|142.74|140.14|142.46|139.86|142.74|140.14|142.46|139.86|0
1642059040000|2022-01-13 07:30:40|142.33|139.73|142.4|139.8|142.4|139.8|142.33|139.73|0
1642059050000|2022-01-13 07:30:50|142.46|139.86|142.46|139.86|142.46|139.86|142.33|139.73|0
1642059060000|2022-01-13 07:31:00|142.54|139.94|142.46|139.86|142.54|139.94|142.46|139.86|0
1642059070000|2022-01-13 07:31:10|142.6|140|142.46|139.86|142.6|140|142.46|139.86|0
1642059080000|2022-01-13 07:31:20|142.33|139.73|142.33|139.73|142.33|139.73|142.19|139.59|0
1642059090000|2022-01-13 07:31:30|142.26|139.66|142.33|139.73|142.33|139.73|142.26|139.66|0
1642059100000|2022-01-13 07:31:40|142.19|139.59|142.33|139.73|142.33|139.73|142.19|139.59|0
1642059110000|2022-01-13 07:31:50|142.26|139.66|142.19|139.59|142.33|139.73|142.19|139.59|0
1642059120000|2022-01-13 07:32:00|142.33|139.73|142.33|139.73|142.33|139.73|142.33|139.73|0
1642059130000|2022-01-13 07:32:10|142.26|139.66|142.19|139.59|142.33|139.73|142.19|139.59|0
1642059140000|2022-01-13 07:32:20|142.26|139.66|142.33|139.73|142.33|139.73|142.19|139.59|0
1642059160000|2022-01-13 07:32:40|142.46|139.86|142.46|139.86|142.46|139.86|142.46|139.86|0
1642059170000|2022-01-13 07:32:50|142.33|139.73|142.33|139.73|142.33|139.73|142.33|139.73|0
1642059180000|2022-01-13 07:33:00|142.4|139.8|142.33|139.73|142.4|139.8|142.33|139.73|0
1642059190000|2022-01-13 07:33:10|142.19|139.59|142.19|139.59|142.19|139.59|142.19|139.59|0
1642059200000|2022-01-13 07:33:20|142.05|139.45|142.19|139.59|142.19|139.59|142.05|139.45|0
1642059220000|2022-01-13 07:33:40|142.05|139.45|142.05|139.45|142.05|139.45|142.05|139.45|0
1642059230000|2022-01-13 07:33:50|142.19|139.59|142.19|139.59|142.19|139.59|142.05|139.45|0
1642059240000|2022-01-13 07:34:00|142.12|139.52|142.19|139.59|142.19|139.59|142.12|139.52|0
1642059250000|2022-01-13 07:34:10|142.33|139.73|142.46|139.86|142.46|139.86|142.33|139.73|0
1642059260000|2022-01-13 07:34:20|142.33|139.73|142.19|139.59|142.33|139.73|142.19|139.59|0
1642059280000|2022-01-13 07:34:40|142.12|139.52|142.05|139.45|142.19|139.59|142.05|139.45|0
1642059290000|2022-01-13 07:34:50|142.19|139.59|142.32|139.72|142.32|139.72|142.19|139.59|0
1642059300000|2022-01-13 07:35:00|142.19|139.59|142.19|139.59|142.26|139.66|142.19|139.59|0
1642059310000|2022-01-13 07:35:10|142.32|139.72|142.32|139.72|142.32|139.72|142.32|139.72|0
1642059320000|2022-01-13 07:35:20|142.46|139.86|142.6|140|142.6|140|142.46|139.86|0
1642059330000|2022-01-13 07:35:30|142.73|140.13|142.67|140.07|142.73|140.13|142.6|140|0
1642059340000|2022-01-13 07:35:40|142.73|140.13|142.73|140.13|142.73|140.13|142.73|140.13|0
1642059350000|2022-01-13 07:35:50|142.46|139.86|142.46|139.86|142.46|139.86|142.46|139.86|0
1642059360000|2022-01-13 07:36:00|142.6|140|142.73|140.13|142.73|140.13|142.53|139.93|0
1642059380000|2022-01-13 07:36:20|142.87|140.27|142.94|140.34|142.94|140.34|142.87|140.27|0
1642059390000|2022-01-13 07:36:30|143.01|140.41|143.08|140.48|143.14|140.54|143.01|140.41|0
1642059400000|2022-01-13 07:36:40|143.14|140.54|143.14|140.54|143.14|140.54|143.14|140.54|0
1642059410000|2022-01-13 07:36:50|143.28|140.68|143.14|140.54|143.28|140.68|143.14|140.54|0
1642059420000|2022-01-13 07:37:00|143.01|140.41|143.14|140.54|143.14|140.54|143.01|140.41|0
1642059430000|2022-01-13 07:37:10|143.01|140.41|143.14|140.54|143.14|140.54|143.01|140.41|0
1642059440000|2022-01-13 07:37:20|143.01|140.41|143.14|140.54|143.14|140.54|143.01|140.41|0
1642059450000|2022-01-13 07:37:30|143.08|140.48|143.22|140.62|143.22|140.62|143.08|140.48|0
1642059460000|2022-01-13 07:37:40|143.28|140.68|143.28|140.68|143.28|140.68|143.28|140.68|0
1642059470000|2022-01-13 07:37:50|143.14|140.54|143.01|140.41|143.14|140.54|143.01|140.41|0
1642059480000|2022-01-13 07:38:00|142.87|140.27|142.87|140.27|142.87|140.27|142.87|140.27|0
1642059490000|2022-01-13 07:38:10|142.8|140.2|143.01|140.41|143.01|140.41|142.8|140.2|0
1642059500000|2022-01-13 07:38:20|142.87|140.27|142.87|140.27|142.87|140.27|142.87|140.27|0
1642059510000|2022-01-13 07:38:30|143.01|140.41|142.73|140.13|143.01|140.41|142.73|140.13|0
1642059520000|2022-01-13 07:38:40|142.6|140|142.67|140.07|142.67|140.07|142.6|140|0
1642059530000|2022-01-13 07:38:50|142.6|140|142.6|140|142.6|140|142.6|140|0
1642059540000|2022-01-13 07:39:00|142.53|139.93|142.32|139.72|142.53|139.93|142.32|139.72|0
1642059550000|2022-01-13 07:39:10|142.46|139.86|142.46|139.86|142.46|139.86|142.46|139.86|0
1642059560000|2022-01-13 07:39:20|142.32|139.72|142.32|139.72|142.32|139.72|142.32|139.72|0
1642059570000|2022-01-13 07:39:30|142.05|139.45|142.05|139.45|142.05|139.45|142.05|139.45|0
1642059590000|2022-01-13 07:39:50|142.19|139.59|142.05|139.45|142.19|139.59|142.05|139.45|0
1642059600000|2022-01-13 07:40:00|141.98|139.38|142.19|139.59|142.19|139.59|141.98|139.38|0
1642059610000|2022-01-13 07:40:10|142.05|139.45|142.19|139.59|142.19|139.59|142.05|139.45|0
1642059620000|2022-01-13 07:40:20|142.18|139.58|142.05|139.45|142.18|139.58|142.05|139.45|0
1642059630000|2022-01-13 07:40:30|141.91|139.31|141.98|139.38|142.05|139.45|141.91|139.31|0
1642059640000|2022-01-13 07:40:40|141.91|139.31|141.91|139.31|141.91|139.31|141.78|139.18|0
1642059660000|2022-01-13 07:41:00|141.78|139.18|141.78|139.18|141.78|139.18|141.78|139.18|0
1642059670000|2022-01-13 07:41:10|141.85|139.25|141.91|139.31|141.91|139.31|141.85|139.25|0
1642059680000|2022-01-13 07:41:20|141.85|139.25|141.85|139.25|141.85|139.25|141.85|139.25|0
1642059690000|2022-01-13 07:41:30|141.78|139.18|141.78|139.18|141.78|139.18|141.78|139.18|0
1642059700000|2022-01-13 07:41:40|141.91|139.31|141.91|139.31|141.91|139.31|141.91|139.31|0
1642059720000|2022-01-13 07:42:00|141.77|139.17|141.91|139.31|141.91|139.31|141.77|139.17|0
1642059730000|2022-01-13 07:42:10|141.77|139.17|141.91|139.31|141.91|139.31|141.77|139.17|0
1642059740000|2022-01-13 07:42:20|142.05|139.45|142.05|139.45|142.05|139.45|142.05|139.45|0
1642059750000|2022-01-13 07:42:30|141.91|139.31|141.98|139.38|141.98|139.38|141.91|139.31|0
1642059760000|2022-01-13 07:42:40|141.91|139.31|141.91|139.31|141.98|139.38|141.91|139.31|0
1642059770000|2022-01-13 07:42:50|142.05|139.45|142.05|139.45|142.05|139.45|142.05|139.45|0
1642059790000|2022-01-13 07:43:10|141.98|139.38|142.18|139.58|142.18|139.58|141.98|139.38|0
1642059800000|2022-01-13 07:43:20|142.25|139.65|142.18|139.58|142.25|139.65|142.18|139.58|0
1642059820000|2022-01-13 07:43:40|142.25|139.65|142.32|139.72|142.32|139.72|142.25|139.65|0
1642059840000|2022-01-13 07:44:00|142.25|139.65|142.32|139.72|142.32|139.72|142.18|139.58|0
1642059860000|2022-01-13 07:44:20|142.39|139.79|142.46|139.86|142.46|139.86|142.39|139.79|0
1642059870000|2022-01-13 07:44:30|142.53|139.93|142.53|139.93|142.53|139.93|142.53|139.93|0
1642059880000|2022-01-13 07:44:40|142.46|139.86|142.73|140.13|142.73|140.13|142.46|139.86|0
1642059910000|2022-01-13 07:45:10|142.87|140.27|142.87|140.27|142.87|140.27|142.87|140.27|0
1642059930000|2022-01-13 07:45:30|142.73|140.13|142.8|140.2|142.8|140.2|142.73|140.13|0
1642059940000|2022-01-13 07:45:40|142.87|140.27|142.59|139.99|142.87|140.27|142.59|139.99|0
1642059950000|2022-01-13 07:45:50|142.73|140.13|142.73|140.13|142.73|140.13|142.59|139.99|0
1642059960000|2022-01-13 07:46:00|142.86|140.26|142.86|140.26|142.86|140.26|142.86|140.26|0
1642059970000|2022-01-13 07:46:10|142.73|140.13|142.8|140.2|142.8|140.2|142.73|140.13|0
1642059980000|2022-01-13 07:46:20|142.73|140.13|142.45|139.85|142.73|140.13|142.45|139.85|0
1642059990000|2022-01-13 07:46:30|142.32|139.72|142.32|139.72|142.32|139.72|142.32|139.72|0
1642060000000|2022-01-13 07:46:40|142.18|139.58|142.18|139.58|142.18|139.58|142.18|139.58|0
1642060020000|2022-01-13 07:47:00|142.04|139.44|142.18|139.58|142.18|139.58|142.04|139.44|0
1642060030000|2022-01-13 07:47:10|142.32|139.72|142.32|139.72|142.32|139.72|142.32|139.72|0
1642060040000|2022-01-13 07:47:20|142.45|139.85|142.45|139.85|142.45|139.85|142.45|139.85|0
1642060050000|2022-01-13 07:47:30|142.52|139.92|142.45|139.85|142.59|139.99|142.45|139.85|0
1642060060000|2022-01-13 07:47:40|142.32|139.72|142.32|139.72|142.32|139.72|142.32|139.72|0
1642060070000|2022-01-13 07:47:50|142.45|139.85|142.59|139.99|142.59|139.99|142.45|139.85|0
1642060080000|2022-01-13 07:48:00|142.66|140.06|142.73|140.13|142.73|140.13|142.59|139.99|0
1642060090000|2022-01-13 07:48:10|142.59|139.99|142.66|140.06|142.66|140.06|142.59|139.99|0
1642060100000|2022-01-13 07:48:20|142.73|140.13|142.73|140.13|142.73|140.13|142.66|140.06|0
1642060120000|2022-01-13 07:48:40|142.86|140.26|142.86|140.26|142.86|140.26|142.86|140.26|0
1642060130000|2022-01-13 07:48:50|142.73|140.13|142.8|140.2|142.8|140.2|142.73|140.13|0
1642060140000|2022-01-13 07:49:00|142.86|140.26|142.86|140.26|142.86|140.26|142.8|140.2|0
1642060150000|2022-01-13 07:49:10|142.73|140.13|142.59|139.99|142.73|140.13|142.59|139.99|0
1642060160000|2022-01-13 07:49:20|142.45|139.85|142.45|139.85|142.45|139.85|142.45|139.85|0
1642060170000|2022-01-13 07:49:30|142.39|139.79|142.32|139.72|142.39|139.79|142.32|139.72|0
1642060180000|2022-01-13 07:49:40|142.39|139.79|142.32|139.72|142.45|139.85|142.18|139.58|0
1642060200000|2022-01-13 07:50:00|142.45|139.85|142.39|139.79|142.45|139.85|142.32|139.72|0
1642060210000|2022-01-13 07:50:10|142.45|139.85|142.32|139.72|142.45|139.85|142.32|139.72|0
1642060220000|2022-01-13 07:50:20|142.25|139.65|142.25|139.65|142.25|139.65|142.18|139.58|0
1642060230000|2022-01-13 07:50:30|142.32|139.72|142.32|139.72|142.32|139.72|142.32|139.72|0
1642060240000|2022-01-13 07:50:40|142.31|139.71|142.31|139.71|142.31|139.71|142.31|139.71|0
1642060250000|2022-01-13 07:50:50|142.25|139.65|142.18|139.58|142.25|139.65|142.18|139.58|0
1642060260000|2022-01-13 07:51:00|142.31|139.71|142.25|139.65|142.31|139.71|142.18|139.58|0
1642060270000|2022-01-13 07:51:10|142.18|139.58|142.31|139.71|142.31|139.71|142.18|139.58|0
1642060280000|2022-01-13 07:51:20|142.18|139.58|142.18|139.58|142.25|139.65|142.18|139.58|0
1642060290000|2022-01-13 07:51:30|142.25|139.65|142.18|139.58|142.25|139.65|142.18|139.58|0
1642060300000|2022-01-13 07:51:40|142.25|139.65|142.31|139.71|142.31|139.71|142.25|139.65|0
1642060310000|2022-01-13 07:51:50|142.25|139.65|142.31|139.71|142.31|139.71|142.25|139.65|0
1642060330000|2022-01-13 07:52:10|142.18|139.58|142.18|139.58|142.18|139.58|142.18|139.58|0
1642060340000|2022-01-13 07:52:20|142.31|139.71|142.45|139.85|142.45|139.85|142.31|139.71|0
1642060350000|2022-01-13 07:52:30|142.38|139.78|142.31|139.71|142.38|139.78|142.31|139.71|0
1642060360000|2022-01-13 07:52:40|142.45|139.85|142.38|139.78|142.45|139.85|142.31|139.71|0
1642060370000|2022-01-13 07:52:50|142.31|139.71|142.31|139.71|142.31|139.71|142.31|139.71|0
1642060380000|2022-01-13 07:53:00|142.25|139.65|142.31|139.71|142.31|139.71|142.18|139.58|0
1642060400000|2022-01-13 07:53:20|142.18|139.58|142.31|139.71|142.31|139.71|142.18|139.58|0
1642060410000|2022-01-13 07:53:30|142.45|139.85|142.45|139.85|142.45|139.85|142.45|139.85|0
1642060420000|2022-01-13 07:53:40|142.31|139.71|142.31|139.71|142.31|139.71|142.31|139.71|0
1642060430000|2022-01-13 07:53:50|142.45|139.85|142.38|139.78|142.45|139.85|142.38|139.78|0
1642060440000|2022-01-13 07:54:00|142.31|139.71|142.31|139.71|142.31|139.71|142.31|139.71|0
1642060450000|2022-01-13 07:54:10|142.45|139.85|142.45|139.85|142.45|139.85|142.45|139.85|0
1642060460000|2022-01-13 07:54:20|142.59|139.99|142.59|139.99|142.59|139.99|142.59|139.99|0
1642060500000|2022-01-13 07:55:00|142.72|140.12|142.59|139.99|142.72|140.12|142.59|139.99|0
1642060510000|2022-01-13 07:55:10|142.45|139.85|142.45|139.85|142.45|139.85|142.45|139.85|0
1642060520000|2022-01-13 07:55:20|142.59|139.99|142.59|139.99|142.59|139.99|142.59|139.99|0
1642060530000|2022-01-13 07:55:30|142.66|140.06|142.72|140.12|142.72|140.12|142.66|140.06|0
1642060550000|2022-01-13 07:55:50|142.79|140.19|142.72|140.12|142.86|140.26|142.72|140.12|0
1642060560000|2022-01-13 07:56:00|142.79|140.19|142.79|140.19|142.79|140.19|142.79|140.19|0
1642060570000|2022-01-13 07:56:10|142.86|140.26|142.72|140.12|142.86|140.26|142.58|139.98|0
1642060580000|2022-01-13 07:56:20|142.45|139.85|142.45|139.85|142.45|139.85|142.45|139.85|0
1642060590000|2022-01-13 07:56:30|142.31|139.71|142.31|139.71|142.31|139.71|142.31|139.71|0
1642060600000|2022-01-13 07:56:40|142.17|139.57|142.17|139.57|142.17|139.57|142.17|139.57|0
1642060610000|2022-01-13 07:56:50|142.11|139.51|142.11|139.51|142.17|139.57|142.11|139.51|0
1642060620000|2022-01-13 07:57:00|142.04|139.44|142.04|139.44|142.04|139.44|142.04|139.44|0
1642060630000|2022-01-13 07:57:10|141.9|139.3|141.9|139.3|141.9|139.3|141.9|139.3|0
1642060640000|2022-01-13 07:57:20|142.17|139.57|142.17|139.57|142.31|139.71|142.17|139.57|0
1642060650000|2022-01-13 07:57:30|142.31|139.71|142.31|139.71|142.31|139.71|142.31|139.71|0
1642060670000|2022-01-13 07:57:50|142.45|139.85|142.31|139.71|142.45|139.85|142.31|139.71|0
1642060680000|2022-01-13 07:58:00|142.17|139.57|142.31|139.71|142.31|139.71|142.17|139.57|0
1642060690000|2022-01-13 07:58:10|142.24|139.64|142.24|139.64|142.24|139.64|142.24|139.64|0
1642060700000|2022-01-13 07:58:20|142.31|139.71|142.24|139.64|142.31|139.71|142.24|139.64|0
1642060710000|2022-01-13 07:58:30|142.31|139.71|142.31|139.71|142.31|139.71|142.31|139.71|0
1642060720000|2022-01-13 07:58:40|142.17|139.57|142.17|139.57|142.31|139.71|142.17|139.57|0
1642060730000|2022-01-13 07:58:50|142.31|139.71|142.31|139.71|142.31|139.71|142.31|139.71|0
1642060740000|2022-01-13 07:59:00|142.17|139.57|141.97|139.37|142.31|139.71|141.97|139.37|0
1642060750000|2022-01-13 07:59:10|141.9|139.3|142.04|139.44|142.11|139.51|141.9|139.3|0
1642060760000|2022-01-13 07:59:20|142.11|139.51|142.17|139.57|142.17|139.57|142.04|139.44|0
1642060770000|2022-01-13 07:59:30|142.04|139.44|141.76|139.16|142.04|139.44|141.76|139.16|0
1642060780000|2022-01-13 07:59:40|141.9|139.3|141.7|139.1|141.9|139.3|141.7|139.1|0
1642060790000|2022-01-13 07:59:50|141.76|139.16|141.7|139.1|141.76|139.16|141.49|138.89|0
1642060800000|2022-01-13 08:00:00|141.63|139.03|142.17|139.57|142.45|139.85|141.63|139.03|0
1642060810000|2022-01-13 08:00:10|142.24|139.64|141.49|138.89|142.24|139.64|141.49|138.89|0
1642060820000|2022-01-13 08:00:20|141.76|139.16|141.49|138.89|141.76|139.16|141.49|138.89|0
1642060830000|2022-01-13 08:00:30|141.35|138.75|141.35|138.75|141.35|138.75|141.35|138.75|0
1642060840000|2022-01-13 08:00:40|141.49|138.89|141.35|138.75|141.49|138.89|141.35|138.75|0
1642060850000|2022-01-13 08:00:50|141.29|138.69|141.35|138.75|141.35|138.75|140.95|138.35|0
1642060860000|2022-01-13 08:01:00|141.15|138.55|140.95|138.35|141.15|138.55|140.81|138.21|0
1642060870000|2022-01-13 08:01:10|141.08|138.48|140.68|138.08|141.08|138.48|140.68|138.08|0
1642060880000|2022-01-13 08:01:20|140.95|138.35|140.81|138.21|140.95|138.35|140.68|138.08|0
1642060890000|2022-01-13 08:01:30|140.68|138.08|140.81|138.21|140.81|138.21|140.61|138.01|0
1642060900000|2022-01-13 08:01:40|140.95|138.35|141.42|138.82|141.42|138.82|140.95|138.35|0
1642060910000|2022-01-13 08:01:50|141.63|139.03|141.7|139.1|141.76|139.16|141.63|139.03|0
1642060920000|2022-01-13 08:02:00|141.63|139.03|141.49|138.89|141.63|139.03|141.49|138.89|0
1642060930000|2022-01-13 08:02:10|141.76|139.16|142.03|139.43|142.03|139.43|141.76|139.16|0
1642060940000|2022-01-13 08:02:20|141.9|139.3|141.35|138.75|141.9|139.3|141.35|138.75|0
1642060950000|2022-01-13 08:02:30|141.49|138.89|141.9|139.3|141.9|139.3|141.49|138.89|0
1642060960000|2022-01-13 08:02:40|141.97|139.37|141.9|139.3|141.97|139.37|141.76|139.16|0
1642060970000|2022-01-13 08:02:50|142.03|139.43|141.63|139.03|142.03|139.43|141.63|139.03|0
1642060980000|2022-01-13 08:03:00|141.7|139.1|141.63|139.03|141.76|139.16|141.63|139.03|0
1642060990000|2022-01-13 08:03:10|141.56|138.96|141.49|138.89|141.63|139.03|141.49|138.89|0
1642061000000|2022-01-13 08:03:20|141.22|138.62|141.35|138.75|141.35|138.75|141.22|138.62|0
1642061010000|2022-01-13 08:03:30|141.22|138.62|141.35|138.75|141.35|138.75|141.22|138.62|0
1642061020000|2022-01-13 08:03:40|141.22|138.62|141.35|138.75|141.49|138.89|141.22|138.62|0
1642061030000|2022-01-13 08:03:50|141.42|138.82|141.35|138.75|141.49|138.89|141.35|138.75|0
1642061040000|2022-01-13 08:04:00|141.56|138.96|141.22|138.62|141.56|138.96|141.22|138.62|0
1642061050000|2022-01-13 08:04:10|141.15|138.55|141.08|138.48|141.15|138.55|140.94|138.34|0
1642061060000|2022-01-13 08:04:20|141.22|138.62|141.22|138.62|141.22|138.62|141.08|138.48|0
1642061070000|2022-01-13 08:04:30|141.49|138.89|141.22|138.62|141.49|138.89|141.22|138.62|0
1642061080000|2022-01-13 08:04:40|141.35|138.75|141.22|138.62|141.35|138.75|141.22|138.62|0
1642061090000|2022-01-13 08:04:50|141.08|138.48|141.08|138.48|141.08|138.48|141.08|138.48|0
1642061100000|2022-01-13 08:05:00|140.78|138.78|140.64|138.64|140.78|138.78|140.51|138.51|0
1642061110000|2022-01-13 08:05:10|140.51|138.51|140.51|138.51|140.51|138.51|140.37|138.37|0
1642061120000|2022-01-13 08:05:20|140.37|138.37|140.44|138.44|140.51|138.51|140.37|138.37|0
1642061130000|2022-01-13 08:05:30|140.37|138.37|140.51|138.51|140.51|138.51|140.1|138.1|0
1642061140000|2022-01-13 08:05:40|140.64|138.64|140.37|138.37|140.64|138.64|140.37|138.37|0
1642061150000|2022-01-13 08:05:50|140.44|138.44|140.64|138.64|140.64|138.64|140.44|138.44|0
1642061160000|2022-01-13 08:06:00|140.37|138.37|140.37|138.37|140.37|138.37|140.37|138.37|0
1642061170000|2022-01-13 08:06:10|140.24|138.24|140.31|138.31|140.37|138.37|140.24|138.24|0
1642061180000|2022-01-13 08:06:20|140.24|138.24|140.24|138.24|140.37|138.37|140.17|138.17|0
1642061190000|2022-01-13 08:06:30|140.37|138.37|140.37|138.37|140.51|138.51|140.37|138.37|0
1642061200000|2022-01-13 08:06:40|140.51|138.51|140.64|138.64|140.64|138.64|140.51|138.51|0
1642061210000|2022-01-13 08:06:50|140.51|138.51|140.78|138.78|140.78|138.78|140.51|138.51|0
1642061220000|2022-01-13 08:07:00|140.85|138.85|140.85|138.85|140.85|138.85|140.78|138.78|0
1642061230000|2022-01-13 08:07:10|141.05|139.05|140.78|138.78|141.05|139.05|140.78|138.78|0
1642061240000|2022-01-13 08:07:20|141.05|139.05|140.64|138.64|141.05|139.05|140.64|138.64|0
1642061250000|2022-01-13 08:07:30|140.78|138.78|141.05|139.05|141.05|139.05|140.78|138.78|0
1642061260000|2022-01-13 08:07:40|141.12|139.12|141.05|139.05|141.12|139.12|141.05|139.05|0
1642061270000|2022-01-13 08:07:50|140.91|138.91|140.78|138.78|140.91|138.91|140.78|138.78|0
1642061280000|2022-01-13 08:08:00|140.64|138.64|140.64|138.64|140.64|138.64|140.64|138.64|0
1642061290000|2022-01-13 08:08:10|140.51|138.51|140.31|138.31|140.51|138.51|140.31|138.31|0
1642061300000|2022-01-13 08:08:20|140.24|138.24|140.24|138.24|140.37|138.37|140.24|138.24|0
1642061310000|2022-01-13 08:08:30|140.37|138.37|140.37|138.37|140.37|138.37|140.24|138.24|0
1642061320000|2022-01-13 08:08:40|140.24|138.24|140.51|138.51|140.51|138.51|140.24|138.24|0
1642061330000|2022-01-13 08:08:50|140.44|138.44|140.37|138.37|140.44|138.44|140.24|138.24|0
1642061340000|2022-01-13 08:09:00|140.31|138.31|140.24|138.24|140.31|138.31|140.24|138.24|0
1642061350000|2022-01-13 08:09:10|140.17|138.17|139.83|137.83|140.17|138.17|139.69|137.69|0
1642061360000|2022-01-13 08:09:20|139.96|137.96|139.96|137.96|139.96|137.96|139.96|137.96|0
1642061370000|2022-01-13 08:09:30|139.83|137.83|139.56|137.56|139.83|137.83|139.56|137.56|0
1642061380000|2022-01-13 08:09:40|139.69|137.69|139.15|137.15|139.69|137.69|139.15|137.15|0
1642061390000|2022-01-13 08:09:50|139.02|137.02|138.95|136.95|139.02|137.02|138.88|136.88|0
1642061400000|2022-01-13 08:10:00|138.82|136.82|138.61|136.61|138.82|136.82|138.61|136.61|0
1642061410000|2022-01-13 08:10:10|138.48|136.48|138.35|136.35|138.48|136.48|138.35|136.35|0
1642061420000|2022-01-13 08:10:20|138.21|136.21|138.35|136.35|138.35|136.35|138.21|136.21|0
1642061430000|2022-01-13 08:10:30|138.21|136.21|138.48|136.48|138.48|136.48|138.21|136.21|0
1642061440000|2022-01-13 08:10:40|138.88|136.88|138.68|136.68|138.88|136.88|138.61|136.61|0
1642061450000|2022-01-13 08:10:50|138.61|136.61|138.42|136.42|138.61|136.61|138.42|136.42|0
1642061460000|2022-01-13 08:11:00|138.35|136.35|138.48|136.48|138.48|136.48|138.35|136.35|0
1642061470000|2022-01-13 08:11:10|138.35|136.35|138.21|136.21|138.35|136.35|138.08|136.08|0
1642061480000|2022-01-13 08:11:20|138.08|136.08|138.15|136.15|138.15|136.15|138.08|136.08|0
1642061490000|2022-01-13 08:11:30|138.35|136.35|138.35|136.35|138.48|136.48|138.28|136.28|0
1642061500000|2022-01-13 08:11:40|138.21|136.21|138.48|136.48|138.48|136.48|138.21|136.21|0
1642061510000|2022-01-13 08:11:50|138.34|136.34|138.61|136.61|138.61|136.61|138.34|136.34|0
1642061520000|2022-01-13 08:12:00|138.41|136.41|138.01|136.01|138.41|136.41|137.94|135.94|0
1642061530000|2022-01-13 08:12:10|138.08|136.08|138.08|136.08|138.21|136.21|138.08|136.08|0
1642061540000|2022-01-13 08:12:20|138.21|136.21|138.28|136.28|138.34|136.34|138.21|136.21|0
1642061550000|2022-01-13 08:12:30|138.34|136.34|138.21|136.21|138.34|136.34|138.21|136.21|0
1642061560000|2022-01-13 08:12:40|138.08|136.08|137.81|135.81|138.08|136.08|137.81|135.81|0
1642061570000|2022-01-13 08:12:50|137.67|135.67|137.67|135.67|137.67|135.67|137.41|135.41|0
1642061580000|2022-01-13 08:13:00|137.81|135.81|137.94|135.94|137.94|135.94|137.81|135.81|0
1642061590000|2022-01-13 08:13:10|137.81|135.81|138.21|136.21|138.21|136.21|137.81|135.81|0
1642061600000|2022-01-13 08:13:20|137.88|135.88|138.08|136.08|138.08|136.08|137.88|135.88|0
1642061610000|2022-01-13 08:13:30|137.94|135.94|138.08|136.08|138.08|136.08|137.94|135.94|0
1642061620000|2022-01-13 08:13:40|138.21|136.21|138.34|136.34|138.34|136.34|137.94|135.94|0
1642061630000|2022-01-13 08:13:50|138.21|136.21|138.34|136.34|138.34|136.34|138.08|136.08|0
1642061640000|2022-01-13 08:14:00|138.21|136.21|138.08|136.08|138.21|136.21|138.01|136.01|0
1642061650000|2022-01-13 08:14:10|137.94|135.94|137.81|135.81|137.94|135.94|137.81|135.81|0
1642061660000|2022-01-13 08:14:20|137.67|135.67|137.41|135.41|137.67|135.67|137.41|135.41|0
1642061680000|2022-01-13 08:14:40|137.54|135.54|137.41|135.41|137.54|135.54|137.27|135.27|0
1642061690000|2022-01-13 08:14:50|137.47|135.47|137.67|135.67|137.67|135.67|137.47|135.47|0
1642061700000|2022-01-13 08:15:00|137.4|135.4|137.4|135.4|137.4|135.4|137.14|135.14|0
1642061710000|2022-01-13 08:15:10|137.47|135.47|137.4|135.4|137.54|135.54|137.4|135.4|0
1642061720000|2022-01-13 08:15:20|137.54|135.54|137.67|135.67|137.67|135.67|137.54|135.54|0
1642061730000|2022-01-13 08:15:30|137.54|135.54|137.4|135.4|137.54|135.54|137.27|135.27|0
1642061740000|2022-01-13 08:15:40|137.54|135.54|137.61|135.61|137.67|135.67|137.54|135.54|0
1642061750000|2022-01-13 08:15:50|137.54|135.54|137.61|135.61|137.61|135.61|137.4|135.4|0
1642061760000|2022-01-13 08:16:00|137.67|135.67|137.54|135.54|137.67|135.67|137.54|135.54|0
1642061770000|2022-01-13 08:16:10|137.67|135.67|137.27|135.27|137.67|135.67|137.27|135.27|0
1642061780000|2022-01-13 08:16:20|137.14|135.14|137.14|135.14|137.14|135.14|137.14|135.14|0
1642061790000|2022-01-13 08:16:30|137|135|137.14|135.14|137.14|135.14|137|135|0
1642061800000|2022-01-13 08:16:40|137.07|135.07|137.14|135.14|137.14|135.14|137.07|135.07|0
1642061810000|2022-01-13 08:16:50|137.27|135.27|137|135|137.27|135.27|136.87|134.87|0
1642061820000|2022-01-13 08:17:00|137.14|135.14|137.14|135.14|137.14|135.14|137.14|135.14|0
1642061830000|2022-01-13 08:17:10|137|135|136.74|134.74|137|135|136.74|134.74|0
1642061840000|2022-01-13 08:17:20|136.87|134.87|137.14|135.14|137.14|135.14|136.87|134.87|0
1642061850000|2022-01-13 08:17:30|137.27|135.27|137.07|135.07|137.27|135.27|137.07|135.07|0
1642061860000|2022-01-13 08:17:40|137.14|135.14|137|135|137.14|135.14|137|135|0
1642061870000|2022-01-13 08:17:50|137.14|135.14|137.4|135.4|137.4|135.4|137.14|135.14|0
1642061880000|2022-01-13 08:18:00|137.54|135.54|137.54|135.54|137.54|135.54|137.4|135.4|0
1642061890000|2022-01-13 08:18:10|137.61|135.61|137.67|135.67|137.67|135.67|137.61|135.61|0
1642061900000|2022-01-13 08:18:20|137.8|135.8|137.8|135.8|137.94|135.94|137.8|135.8|0
1642061910000|2022-01-13 08:18:30|137.94|135.94|138.07|136.07|138.07|136.07|137.94|135.94|0
1642061920000|2022-01-13 08:18:40|137.94|135.94|137.8|135.8|137.94|135.94|137.8|135.8|0
1642061930000|2022-01-13 08:18:50|137.94|135.94|138.07|136.07|138.07|136.07|137.94|135.94|0
1642061940000|2022-01-13 08:19:00|138.14|136.14|138.34|136.34|138.34|136.34|138.07|136.07|0
1642061950000|2022-01-13 08:19:10|138.21|136.21|138.34|136.34|138.34|136.34|138.21|136.21|0
1642061960000|2022-01-13 08:19:20|138.47|136.47|138.34|136.34|138.47|136.47|138.34|136.34|0
1642061970000|2022-01-13 08:19:30|138.21|136.21|137.94|135.94|138.21|136.21|137.94|135.94|0
1642061980000|2022-01-13 08:19:40|138.07|136.07|138.07|136.07|138.07|136.07|138.07|136.07|0
1642061990000|2022-01-13 08:19:50|137.94|135.94|137.87|135.87|137.94|135.94|137.87|135.87|0
1642062000000|2022-01-13 08:20:00|137.94|135.94|138.07|136.07|138.07|136.07|137.94|135.94|0
1642062010000|2022-01-13 08:20:10|138.21|136.21|137.8|135.8|138.21|136.21|137.8|135.8|0
1642062020000|2022-01-13 08:20:20|137.67|135.67|137.4|135.4|137.67|135.67|137.4|135.4|0
1642062030000|2022-01-13 08:20:30|137.27|135.27|136.94|134.94|137.27|135.27|136.94|134.94|0
1642062040000|2022-01-13 08:20:40|137|135|136.94|134.94|137|135|136.94|134.94|0
1642062050000|2022-01-13 08:20:50|136.87|134.87|136.67|134.67|137|135|136.67|134.67|0
1642062060000|2022-01-13 08:21:00|136.73|134.73|136.6|134.6|136.87|134.87|136.6|134.6|0
1642062070000|2022-01-13 08:21:10|136.47|134.47|136.47|134.47|136.6|134.6|136.47|134.47|0
1642062080000|2022-01-13 08:21:20|136.6|134.6|136.6|134.6|136.73|134.73|136.6|134.6|0
1642062090000|2022-01-13 08:21:30|136.67|134.67|136.67|134.67|136.67|134.67|136.67|134.67|0
1642062100000|2022-01-13 08:21:40|136.73|134.73|136.73|134.73|136.87|134.87|136.73|134.73|0
1642062110000|2022-01-13 08:21:50|136.67|134.67|136.6|134.6|136.73|134.73|136.6|134.6|0
1642062120000|2022-01-13 08:22:00|136.73|134.73|136.87|134.87|136.87|134.87|136.73|134.73|0
1642062130000|2022-01-13 08:22:10|137.13|135.13|137.27|135.27|137.27|135.27|137.13|135.13|0
1642062140000|2022-01-13 08:22:20|137.4|135.4|137.27|135.27|137.4|135.4|137.27|135.27|0
1642062150000|2022-01-13 08:22:30|137.34|135.34|137.4|135.4|137.4|135.4|137.27|135.27|0
1642062160000|2022-01-13 08:22:40|137.47|135.47|137.4|135.4|137.67|135.67|137.4|135.4|0
1642062170000|2022-01-13 08:22:50|137.53|135.53|137.13|135.13|137.53|135.53|137.13|135.13|0
1642062180000|2022-01-13 08:23:00|137|135|137.13|135.13|137.13|135.13|137|135|0
1642062190000|2022-01-13 08:23:10|137|135|137|135|137.07|135.07|137|135|0
1642062200000|2022-01-13 08:23:20|137.13|135.13|137|135|137.13|135.13|137|135|0
1642062210000|2022-01-13 08:23:30|136.73|134.73|136.47|134.47|136.73|134.73|136.47|134.47|0
1642062220000|2022-01-13 08:23:40|136.6|134.6|136.6|134.6|136.6|134.6|136.47|134.47|0
1642062230000|2022-01-13 08:23:50|136.53|134.53|136.47|134.47|136.53|134.53|136.47|134.47|0
1642062240000|2022-01-13 08:24:00|136.33|134.33|136.47|134.47|136.47|134.47|136.33|134.33|0
1642062250000|2022-01-13 08:24:10|136.6|134.6|136.6|134.6|136.6|134.6|136.6|134.6|0
1642062260000|2022-01-13 08:24:20|136.73|134.73|136.6|134.6|136.73|134.73|136.6|134.6|0
1642062270000|2022-01-13 08:24:30|136.67|134.67|136.53|134.53|136.73|134.73|136.53|134.53|0
1642062280000|2022-01-13 08:24:40|136.6|134.6|136.33|134.33|136.6|134.6|136.33|134.33|0
1642062290000|2022-01-13 08:24:50|136.2|134.2|136.07|134.07|136.33|134.33|136.07|134.07|0
1642062300000|2022-01-13 08:25:00|135.93|133.93|135.87|133.87|135.93|133.93|135.87|133.87|0
1642062310000|2022-01-13 08:25:10|135.93|133.93|136.07|134.07|136.07|134.07|135.93|133.93|0
1642062320000|2022-01-13 08:25:20|136.33|134.33|136.73|134.73|136.73|134.73|136.2|134.2|0
1642062330000|2022-01-13 08:25:30|136.6|134.6|136.27|134.27|136.6|134.6|136.27|134.27|0
1642062340000|2022-01-13 08:25:40|136.4|134.4|136.33|134.33|136.46|134.46|136.33|134.33|0
1642062360000|2022-01-13 08:26:00|136.46|134.46|136.6|134.6|136.6|134.6|136.46|134.46|0
1642062370000|2022-01-13 08:26:10|136.46|134.46|136.27|134.27|136.46|134.46|136.27|134.27|0
1642062380000|2022-01-13 08:26:20|136.06|134.06|135.8|133.8|136.06|134.06|135.8|133.8|0
1642062390000|2022-01-13 08:26:30|135.67|133.67|135.93|133.93|135.93|133.93|135.67|133.67|0
1642062400000|2022-01-13 08:26:40|135.87|133.87|135.87|133.87|135.87|133.87|135.87|133.87|0
1642062410000|2022-01-13 08:26:50|135.93|133.93|135.67|133.67|135.93|133.93|135.67|133.67|0
1642062420000|2022-01-13 08:27:00|135.53|133.53|135.27|133.27|135.53|133.53|135.27|133.27|0
1642062430000|2022-01-13 08:27:10|135.14|133.14|135.4|133.4|135.4|133.4|135.14|133.14|0
1642062440000|2022-01-13 08:27:20|135.27|133.27|135.27|133.27|135.27|133.27|135.27|133.27|0
1642062450000|2022-01-13 08:27:30|135.4|133.4|135.27|133.27|135.4|133.4|135.27|133.27|0
1642062460000|2022-01-13 08:27:40|135.4|133.4|135.14|133.14|135.4|133.4|135.14|133.14|0
1642062470000|2022-01-13 08:27:50|135.27|133.27|135.14|133.14|135.27|133.27|135.14|133.14|0
1642062480000|2022-01-13 08:28:00|135.27|133.27|135.27|133.27|135.27|133.27|135|133|0
1642062490000|2022-01-13 08:28:10|135.4|133.4|135.47|133.47|135.47|133.47|135.4|133.4|0
1642062500000|2022-01-13 08:28:20|135.53|133.53|135.67|133.67|135.67|133.67|135.53|133.53|0
1642062510000|2022-01-13 08:28:30|135.53|133.53|135.4|133.4|135.67|133.67|135.4|133.4|0
1642062520000|2022-01-13 08:28:40|135.53|133.53|135.67|133.67|135.67|133.67|135.4|133.4|0
1642062530000|2022-01-13 08:28:50|135.6|133.6|135.66|133.66|135.66|133.66|135.53|133.53|0
1642062540000|2022-01-13 08:29:00|135.8|133.8|135.66|133.66|135.8|133.8|135.53|133.53|0
1642062550000|2022-01-13 08:29:10|135.53|133.53|135.53|133.53|135.53|133.53|135.4|133.4|0
1642062560000|2022-01-13 08:29:20|135.66|133.66|135.66|133.66|135.66|133.66|135.53|133.53|0
1642062570000|2022-01-13 08:29:30|135.8|133.8|135.66|133.66|135.8|133.8|135.66|133.66|0
1642062580000|2022-01-13 08:29:40|135.53|133.53|135.13|133.13|135.53|133.53|135.13|133.13|0
1642062600000|2022-01-13 08:30:00|135|133|135.4|133.4|135.4|133.4|135|133|0
1642062610000|2022-01-13 08:30:10|135.27|133.27|135.13|133.13|135.34|133.34|135.13|133.13|0
1642062620000|2022-01-13 08:30:20|135.27|133.27|135.27|133.27|135.27|133.27|135.27|133.27|0
1642062630000|2022-01-13 08:30:30|135.13|133.13|135.27|133.27|135.27|133.27|135.13|133.13|0
1642062640000|2022-01-13 08:30:40|135.34|133.34|135.27|133.27|135.34|133.34|135.27|133.27|0
1642062650000|2022-01-13 08:30:50|135.13|133.13|135.13|133.13|135.27|133.27|135.13|133.13|0
1642062660000|2022-01-13 08:31:00|135.27|133.27|134.87|132.87|135.27|133.27|134.87|132.87|0
1642062670000|2022-01-13 08:31:10|135|133|134.87|132.87|135|133|134.87|132.87|0
1642062680000|2022-01-13 08:31:20|135|133|134.87|132.87|135|133|134.87|132.87|0
1642062690000|2022-01-13 08:31:30|134.74|132.74|134.74|132.74|134.74|132.74|134.74|132.74|0
1642062700000|2022-01-13 08:31:40|134.6|132.6|134.47|132.47|134.6|132.6|134.47|132.47|0
1642062710000|2022-01-13 08:31:50|133.95|131.95|134.34|132.34|134.34|132.34|133.95|131.95|0
1642062720000|2022-01-13 08:32:00|134.47|132.47|134.54|132.54|134.54|132.54|134.21|132.21|0
1642062730000|2022-01-13 08:32:10|134.6|132.6|134.6|132.6|134.6|132.6|134.47|132.47|0
1642062740000|2022-01-13 08:32:20|134.74|132.74|134.74|132.74|134.74|132.74|134.74|132.74|0
1642062750000|2022-01-13 08:32:30|134.87|132.87|135|133|135|133|134.87|132.87|0
1642062760000|2022-01-13 08:32:40|135.13|133.13|135.13|133.13|135.27|133.27|135.13|133.13|0
1642062770000|2022-01-13 08:32:50|135.26|133.26|135.26|133.26|135.26|133.26|135.26|133.26|0
1642062780000|2022-01-13 08:33:00|135.13|133.13|135.13|133.13|135.26|133.26|135.13|133.13|0
1642062790000|2022-01-13 08:33:10|135.26|133.26|135.13|133.13|135.26|133.26|135|133|0
1642062800000|2022-01-13 08:33:20|135|133|135.13|133.13|135.13|133.13|135|133|0
1642062810000|2022-01-13 08:33:30|135|133|135.26|133.26|135.26|133.26|135|133|0
1642062820000|2022-01-13 08:33:40|135.2|133.2|135.4|133.4|135.4|133.4|135.2|133.2|0
1642062830000|2022-01-13 08:33:50|135.53|133.53|135.26|133.26|135.53|133.53|135.26|133.26|0
1642062840000|2022-01-13 08:34:00|135.13|133.13|134.94|132.94|135.13|133.13|134.94|132.94|0
1642062850000|2022-01-13 08:34:10|134.87|132.87|134.8|132.8|134.87|132.87|134.74|132.74|0
1642062860000|2022-01-13 08:34:20|134.94|132.94|135|133|135|133|134.94|132.94|0
1642062870000|2022-01-13 08:34:30|135.13|133.13|135.07|133.07|135.13|133.13|135.07|133.07|0
1642062880000|2022-01-13 08:34:40|135|133|135.13|133.13|135.13|133.13|135|133|0
1642062890000|2022-01-13 08:34:50|135|133|135.4|133.4|135.4|133.4|135|133|0
1642062900000|2022-01-13 08:35:00|135.46|133.46|135.6|133.6|135.66|133.66|135.46|133.46|0
1642062910000|2022-01-13 08:35:10|135.66|133.66|135.6|133.6|135.66|133.66|135.53|133.53|0
1642062920000|2022-01-13 08:35:20|135.53|133.53|135.66|133.66|135.66|133.66|135.53|133.53|0
1642062940000|2022-01-13 08:35:40|135.79|133.79|135.66|133.66|135.79|133.79|135.66|133.66|0
1642062950000|2022-01-13 08:35:50|135.79|133.79|135.79|133.79|135.79|133.79|135.73|133.73|0
1642062960000|2022-01-13 08:36:00|135.73|133.73|135.93|133.93|135.93|133.93|135.73|133.73|0
1642062970000|2022-01-13 08:36:10|135.79|133.79|135.73|133.73|135.79|133.79|135.66|133.66|0
1642062980000|2022-01-13 08:36:20|135.79|133.79|135.79|133.79|135.79|133.79|135.66|133.66|0
1642062990000|2022-01-13 08:36:30|135.93|133.93|135.93|133.93|135.93|133.93|135.93|133.93|0
1642063000000|2022-01-13 08:36:40|136.06|134.06|136.06|134.06|136.06|134.06|136.06|134.06|0
1642063020000|2022-01-13 08:37:00|136.19|134.19|136.19|134.19|136.19|134.19|136.19|134.19|0
1642063030000|2022-01-13 08:37:10|136.26|134.26|136.32|134.32|136.32|134.32|136.26|134.26|0
1642063040000|2022-01-13 08:37:20|136.46|134.46|136.46|134.46|136.46|134.46|136.32|134.32|0
1642063050000|2022-01-13 08:37:30|136.39|134.39|136.46|134.46|136.46|134.46|136.32|134.32|0
1642063060000|2022-01-13 08:37:40|136.59|134.59|136.59|134.59|136.59|134.59|136.59|134.59|0
1642063070000|2022-01-13 08:37:50|136.72|134.72|136.59|134.59|136.72|134.72|136.59|134.59|0
1642063080000|2022-01-13 08:38:00|136.46|134.46|136.46|134.46|136.46|134.46|136.46|134.46|0
1642063090000|2022-01-13 08:38:10|136.53|134.53|136.39|134.39|136.53|134.53|136.39|134.39|0
1642063100000|2022-01-13 08:38:20|136.32|134.32|136.46|134.46|136.46|134.46|136.32|134.32|0
1642063110000|2022-01-13 08:38:30|136.32|134.32|136.32|134.32|136.46|134.46|136.32|134.32|0
1642063120000|2022-01-13 08:38:40|136.46|134.46|136.46|134.46|136.46|134.46|136.46|134.46|0
1642063130000|2022-01-13 08:38:50|136.39|134.39|136.46|134.46|136.46|134.46|136.39|134.39|0
1642063140000|2022-01-13 08:39:00|136.32|134.32|136.46|134.46|136.46|134.46|136.32|134.32|0
1642063150000|2022-01-13 08:39:10|136.59|134.59|136.19|134.19|136.59|134.59|136.19|134.19|0
1642063160000|2022-01-13 08:39:20|136.26|134.26|136.19|134.19|136.26|134.26|136.19|134.19|0
1642063170000|2022-01-13 08:39:30|136.32|134.32|136.46|134.46|136.46|134.46|136.32|134.32|0
1642063180000|2022-01-13 08:39:40|136.32|134.32|136.32|134.32|136.32|134.32|136.32|134.32|0
1642063200000|2022-01-13 08:40:00|136.39|134.39|136.46|134.46|136.46|134.46|136.32|134.32|0
1642063210000|2022-01-13 08:40:10|136.32|134.32|136.19|134.19|136.45|134.45|136.19|134.19|0
1642063220000|2022-01-13 08:40:20|136.06|134.06|135.92|133.92|136.06|134.06|135.92|133.92|0
1642063230000|2022-01-13 08:40:30|135.99|133.99|135.99|133.99|136.06|134.06|135.92|133.92|0
1642063240000|2022-01-13 08:40:40|135.92|133.92|135.86|133.86|135.99|133.99|135.86|133.86|0
1642063250000|2022-01-13 08:40:50|135.92|133.92|135.79|133.79|135.99|133.99|135.79|133.79|0
1642063260000|2022-01-13 08:41:00|135.52|133.52|135.52|133.52|135.52|133.52|135.46|133.46|0
1642063270000|2022-01-13 08:41:10|135.66|133.66|135.66|133.66|135.66|133.66|135.66|133.66|0
1642063280000|2022-01-13 08:41:20|135.52|133.52|135.66|133.66|135.66|133.66|135.52|133.52|0
1642063290000|2022-01-13 08:41:30|135.92|133.92|135.99|133.99|135.99|133.99|135.92|133.92|0
1642063300000|2022-01-13 08:41:40|135.92|133.92|135.86|133.86|136.06|134.06|135.86|133.86|0
1642063310000|2022-01-13 08:41:50|135.79|133.79|135.79|133.79|135.79|133.79|135.66|133.66|0
1642063320000|2022-01-13 08:42:00|135.86|133.86|135.86|133.86|135.86|133.86|135.86|133.86|0
1642063330000|2022-01-13 08:42:10|135.92|133.92|135.92|133.92|135.92|133.92|135.92|133.92|0
1642063340000|2022-01-13 08:42:20|136.05|134.05|136.05|134.05|136.05|134.05|136.05|134.05|0
1642063350000|2022-01-13 08:42:30|136.12|134.12|136.12|134.12|136.12|134.12|136.12|134.12|0
1642063360000|2022-01-13 08:42:40|136.05|134.05|136.39|134.39|136.39|134.39|136.05|134.05|0
1642063370000|2022-01-13 08:42:50|136.32|134.32|136.45|134.45|136.45|134.45|136.32|134.32|0
1642063380000|2022-01-13 08:43:00|136.32|134.32|136.45|134.45|136.45|134.45|136.32|134.32|0
1642063400000|2022-01-13 08:43:20|136.52|134.52|136.59|134.59|136.59|134.59|136.52|134.52|0
1642063410000|2022-01-13 08:43:30|136.45|134.45|136.45|134.45|136.52|134.52|136.45|134.45|0
1642063420000|2022-01-13 08:43:40|136.32|134.32|136.32|134.32|136.32|134.32|136.32|134.32|0
1642063430000|2022-01-13 08:43:50|136.39|134.39|136.32|134.32|136.39|134.39|136.32|134.32|0
1642063440000|2022-01-13 08:44:00|136.39|134.39|136.19|134.19|136.39|134.39|136.19|134.19|0
1642063450000|2022-01-13 08:44:10|136.39|134.39|136.05|134.05|136.39|134.39|136.05|134.05|0
1642063460000|2022-01-13 08:44:20|136.19|134.19|135.92|133.92|136.19|134.19|135.92|133.92|0
1642063470000|2022-01-13 08:44:30|135.79|133.79|135.65|133.65|135.79|133.79|135.65|133.65|0
1642063490000|2022-01-13 08:44:50|135.52|133.52|135.65|133.65|135.65|133.65|135.52|133.52|0
1642063500000|2022-01-13 08:45:00|135.79|133.79|135.65|133.65|135.79|133.79|135.65|133.65|0
1642063510000|2022-01-13 08:45:10|135.52|133.52|135.52|133.52|135.52|133.52|135.52|133.52|0
1642063520000|2022-01-13 08:45:20|135.46|133.46|134.99|132.99|135.46|133.46|134.99|132.99|0
1642063530000|2022-01-13 08:45:30|135.12|133.12|135.19|133.19|135.19|133.19|135.12|133.12|0
1642063540000|2022-01-13 08:45:40|135.26|133.26|135.12|133.12|135.26|133.26|135.12|133.12|0
1642063550000|2022-01-13 08:45:50|135.06|133.06|134.99|132.99|135.06|133.06|134.99|132.99|0
1642063560000|2022-01-13 08:46:00|135.12|133.12|135.12|133.12|135.12|133.12|135.12|133.12|0
1642063570000|2022-01-13 08:46:10|135.19|133.19|135.39|133.39|135.39|133.39|135.19|133.19|0
1642063580000|2022-01-13 08:46:20|135.26|133.26|135.12|133.12|135.26|133.26|135.12|133.12|0
1642063590000|2022-01-13 08:46:30|135.19|133.19|135.26|133.26|135.26|133.26|135.12|133.12|0
1642063600000|2022-01-13 08:46:40|135.12|133.12|135.32|133.32|135.32|133.32|135.12|133.12|0
1642063610000|2022-01-13 08:46:50|135.26|133.26|135.12|133.12|135.26|133.26|135.12|133.12|0
1642063620000|2022-01-13 08:47:00|135.26|133.26|135.39|133.39|135.39|133.39|135.26|133.26|0
1642063630000|2022-01-13 08:47:10|135.26|133.26|135.12|133.12|135.26|133.26|135.12|133.12|0
1642063640000|2022-01-13 08:47:20|135.26|133.26|135.32|133.32|135.39|133.39|135.12|133.12|0
1642063650000|2022-01-13 08:47:30|135.26|133.26|135.26|133.26|135.26|133.26|135.12|133.12|0
1642063660000|2022-01-13 08:47:40|135.32|133.32|135.39|133.39|135.39|133.39|135.32|133.32|0
1642063670000|2022-01-13 08:47:50|135.46|133.46|135.46|133.46|135.46|133.46|135.46|133.46|0
1642063680000|2022-01-13 08:48:00|135.52|133.52|135.52|133.52|135.52|133.52|135.52|133.52|0
1642063700000|2022-01-13 08:48:20|135.39|133.39|135.39|133.39|135.39|133.39|135.26|133.26|0
1642063710000|2022-01-13 08:48:30|135.46|133.46|135.52|133.52|135.59|133.59|135.46|133.46|0
1642063720000|2022-01-13 08:48:40|135.79|133.79|135.78|133.78|135.79|133.79|135.78|133.78|0
1642063730000|2022-01-13 08:48:50|135.72|133.72|135.78|133.78|135.78|133.78|135.72|133.72|0
1642063740000|2022-01-13 08:49:00|135.92|133.92|135.92|133.92|135.92|133.92|135.92|133.92|0
1642063750000|2022-01-13 08:49:10|135.78|133.78|135.78|133.78|135.78|133.78|135.72|133.72|0
1642063760000|2022-01-13 08:49:20|135.92|133.92|135.92|133.92|135.92|133.92|135.92|133.92|0
1642063770000|2022-01-13 08:49:30|135.78|133.78|135.92|133.92|135.92|133.92|135.78|133.78|0
1642063780000|2022-01-13 08:49:40|136.05|134.05|136.05|134.05|136.18|134.18|136.05|134.05|0
1642063790000|2022-01-13 08:49:50|136.18|134.18|136.12|134.12|136.18|134.18|136.12|134.12|0
1642063800000|2022-01-13 08:50:00|135.99|133.99|136.05|134.05|136.05|134.05|135.99|133.99|0
1642063810000|2022-01-13 08:50:10|136.18|134.18|136.18|134.18|136.18|134.18|136.18|134.18|0
1642063820000|2022-01-13 08:50:20|136.32|134.32|136.18|134.18|136.32|134.32|136.18|134.18|0
1642063830000|2022-01-13 08:50:30|136.05|134.05|135.92|133.92|136.05|134.05|135.92|133.92|0
1642063840000|2022-01-13 08:50:40|136.05|134.05|136.05|134.05|136.05|134.05|136.05|134.05|0
1642063850000|2022-01-13 08:50:50|136.18|134.18|136.25|134.25|136.25|134.25|136.18|134.18|0
1642063860000|2022-01-13 08:51:00|136.32|134.32|136.25|134.25|136.32|134.32|136.25|134.25|0
1642063870000|2022-01-13 08:51:10|136.38|134.38|136.45|134.45|136.45|134.45|136.38|134.38|0
1642063880000|2022-01-13 08:51:20|136.58|134.58|136.58|134.58|136.58|134.58|136.58|134.58|0
1642063890000|2022-01-13 08:51:30|136.45|134.45|136.45|134.45|136.58|134.58|136.45|134.45|0
1642063900000|2022-01-13 08:51:40|136.58|134.58|136.58|134.58|136.58|134.58|136.58|134.58|0
1642063910000|2022-01-13 08:51:50|136.71|134.71|136.85|134.85|136.85|134.85|136.71|134.71|0
1642063920000|2022-01-13 08:52:00|136.71|134.71|136.78|134.78|136.85|134.85|136.71|134.71|0
1642063930000|2022-01-13 08:52:10|136.85|134.85|136.58|134.58|136.85|134.85|136.58|134.58|0
1642063940000|2022-01-13 08:52:20|136.52|134.52|136.52|134.52|136.52|134.52|136.52|134.52|0
1642063950000|2022-01-13 08:52:30|136.45|134.45|136.45|134.45|136.45|134.45|136.31|134.31|0
1642063970000|2022-01-13 08:52:50|136.52|134.52|136.71|134.71|136.71|134.71|136.52|134.52|0
1642063980000|2022-01-13 08:53:00|136.65|134.65|136.98|134.98|136.98|134.98|136.65|134.65|0
1642063990000|2022-01-13 08:53:10|137.11|135.11|137.25|135.25|137.38|135.38|137.11|135.11|0
1642064000000|2022-01-13 08:53:20|137.38|135.38|137.25|135.25|137.38|135.38|137.25|135.25|0
1642064010000|2022-01-13 08:53:30|137.11|135.11|137.11|135.11|137.25|135.25|137.11|135.11|0
1642064020000|2022-01-13 08:53:40|137.05|135.05|136.98|134.98|137.11|135.11|136.98|134.98|0
1642064030000|2022-01-13 08:53:50|136.85|134.85|136.85|134.85|136.85|134.85|136.85|134.85|0
1642064040000|2022-01-13 08:54:00|136.98|134.98|136.98|134.98|136.98|134.98|136.98|134.98|0
1642064050000|2022-01-13 08:54:10|136.78|134.78|136.78|134.78|136.78|134.78|136.78|134.78|0
1642064060000|2022-01-13 08:54:20|136.85|134.85|136.98|134.98|136.98|134.98|136.85|134.85|0
1642064070000|2022-01-13 08:54:30|137.11|135.11|137.11|135.11|137.25|135.25|137.11|135.11|0
1642064080000|2022-01-13 08:54:40|137.25|135.25|137.18|135.18|137.25|135.25|137.18|135.18|0
1642064090000|2022-01-13 08:54:50|137.25|135.25|137.38|135.38|137.38|135.38|137.25|135.25|0
1642064100000|2022-01-13 08:55:00|137.51|135.51|137.38|135.38|137.51|135.51|137.38|135.38|0
1642064120000|2022-01-13 08:55:20|137.51|135.51|137.38|135.38|137.51|135.51|137.38|135.38|0
1642064140000|2022-01-13 08:55:40|137.51|135.51|137.38|135.38|137.51|135.51|137.38|135.38|0
1642064150000|2022-01-13 08:55:50|137.51|135.51|137.25|135.25|137.51|135.51|137.25|135.25|0
1642064160000|2022-01-13 08:56:00|137.11|135.11|137.11|135.11|137.25|135.25|137.11|135.11|0
1642064170000|2022-01-13 08:56:10|137.05|135.05|136.98|134.98|137.05|135.05|136.98|134.98|0
1642064180000|2022-01-13 08:56:20|136.84|134.84|136.84|134.84|136.84|134.84|136.84|134.84|0
1642064190000|2022-01-13 08:56:30|136.98|134.98|136.98|134.98|136.98|134.98|136.98|134.98|0
1642064200000|2022-01-13 08:56:40|136.91|134.91|136.84|134.84|136.98|134.98|136.84|134.84|0
1642064210000|2022-01-13 08:56:50|136.98|134.98|137.11|135.11|137.11|135.11|136.98|134.98|0
1642064220000|2022-01-13 08:57:00|137.18|135.18|137.18|135.18|137.18|135.18|137.18|135.18|0
1642064230000|2022-01-13 08:57:10|137.11|135.11|137.18|135.18|137.18|135.18|137.11|135.11|0
1642064240000|2022-01-13 08:57:20|137.24|135.24|137.24|135.24|137.24|135.24|137.24|135.24|0
1642064250000|2022-01-13 08:57:30|137.31|135.31|137.51|135.51|137.51|135.51|137.31|135.31|0
1642064260000|2022-01-13 08:57:40|137.38|135.38|137.51|135.51|137.51|135.51|137.38|135.38|0
1642064270000|2022-01-13 08:57:50|137.38|135.38|137.38|135.38|137.38|135.38|137.38|135.38|0
1642064280000|2022-01-13 08:58:00|137.58|135.58|137.65|135.65|137.65|135.65|137.58|135.58|0
1642064290000|2022-01-13 08:58:10|137.51|135.51|137.65|135.65|137.65|135.65|137.51|135.51|0
1642064300000|2022-01-13 08:58:20|137.64|135.64|137.51|135.51|137.64|135.64|137.51|135.51|0
1642064310000|2022-01-13 08:58:30|137.58|135.58|137.58|135.58|137.58|135.58|137.51|135.51|0
1642064320000|2022-01-13 08:58:40|137.51|135.51|137.51|135.51|137.51|135.51|137.51|135.51|0
1642064330000|2022-01-13 08:58:50|137.38|135.38|137.38|135.38|137.38|135.38|137.38|135.38|0
1642064340000|2022-01-13 08:59:00|137.51|135.51|137.51|135.51|137.51|135.51|137.51|135.51|0
1642064350000|2022-01-13 08:59:10|137.64|135.64|137.51|135.51|137.64|135.64|137.51|135.51|0
1642064360000|2022-01-13 08:59:20|137.45|135.45|137.51|135.51|137.51|135.51|137.38|135.38|0
1642064380000|2022-01-13 08:59:40|137.38|135.38|137.51|135.51|137.51|135.51|137.38|135.38|0
1642064390000|2022-01-13 08:59:50|137.38|135.38|137.38|135.38|137.38|135.38|137.38|135.38|0
1642064400000|2022-01-13 09:00:00|137.24|135.24|137.11|135.11|137.24|135.24|137.11|135.11|0
1642064410000|2022-01-13 09:00:10|136.98|134.98|136.98|134.98|137.04|135.04|136.98|134.98|0
1642064420000|2022-01-13 09:00:20|136.91|134.91|137.11|135.11|137.11|135.11|136.91|134.91|0
1642064430000|2022-01-13 09:00:30|137.24|135.24|137.38|135.38|137.38|135.38|137.24|135.24|0
1642064440000|2022-01-13 09:00:40|137.31|135.31|137.45|135.45|137.45|135.45|137.31|135.31|0
1642064450000|2022-01-13 09:00:50|137.51|135.51|137.64|135.64|137.64|135.64|137.51|135.51|0
1642064460000|2022-01-13 09:01:00|137.51|135.51|137.91|135.91|137.91|135.91|137.51|135.51|0
1642064470000|2022-01-13 09:01:10|138.05|136.05|137.91|135.91|138.05|136.05|137.78|135.78|0
1642064490000|2022-01-13 09:01:30|138.05|136.05|138.18|136.18|138.18|136.18|138.05|136.05|0
1642064500000|2022-01-13 09:01:40|138.04|136.04|137.91|135.91|138.04|136.04|137.91|135.91|0
1642064510000|2022-01-13 09:01:50|137.78|135.78|137.64|135.64|137.78|135.78|137.64|135.64|0
1642064520000|2022-01-13 09:02:00|137.51|135.51|137.78|135.78|137.78|135.78|137.51|135.51|0
1642064530000|2022-01-13 09:02:10|137.71|135.71|137.78|135.78|137.78|135.78|137.64|135.64|0
1642064540000|2022-01-13 09:02:20|137.64|135.64|137.64|135.64|137.64|135.64|137.64|135.64|0
1642064550000|2022-01-13 09:02:30|137.78|135.78|137.64|135.64|137.78|135.78|137.64|135.64|0
1642064560000|2022-01-13 09:02:40|137.37|135.37|137.51|135.51|137.51|135.51|137.37|135.37|0
1642064580000|2022-01-13 09:03:00|137.64|135.64|137.64|135.64|137.64|135.64|137.64|135.64|0
1642064600000|2022-01-13 09:03:20|137.78|135.78|137.78|135.78|137.78|135.78|137.78|135.78|0
1642064610000|2022-01-13 09:03:30|137.64|135.64|137.64|135.64|137.64|135.64|137.64|135.64|0
1642064630000|2022-01-13 09:03:50|137.78|135.78|137.64|135.64|137.78|135.78|137.64|135.64|0
1642064640000|2022-01-13 09:04:00|137.78|135.78|138.18|136.18|138.18|136.18|137.78|135.78|0
1642064650000|2022-01-13 09:04:10|138.31|136.31|138.31|136.31|138.31|136.31|138.31|136.31|0
1642064660000|2022-01-13 09:04:20|138.45|136.45|138.58|136.58|138.58|136.58|138.45|136.45|0
1642064670000|2022-01-13 09:04:30|138.71|136.71|138.85|136.85|138.85|136.85|138.71|136.71|0
1642064680000|2022-01-13 09:04:40|138.71|136.71|138.98|136.98|138.98|136.98|138.71|136.71|0
1642064690000|2022-01-13 09:04:50|138.71|136.71|138.58|136.58|138.78|136.78|138.58|136.58|0
1642064700000|2022-01-13 09:05:00|138.18|136.18|138.45|136.45|138.58|136.58|138.18|136.18|0
1642064710000|2022-01-13 09:05:10|138.38|136.38|138.45|136.45|138.45|136.45|138.38|136.38|0
1642064720000|2022-01-13 09:05:20|138.31|136.31|138.18|136.18|138.45|136.45|138.18|136.18|0
1642064730000|2022-01-13 09:05:30|138.31|136.31|138.45|136.45|138.45|136.45|138.25|136.25|0
1642064740000|2022-01-13 09:05:40|138.31|136.31|138.45|136.45|138.45|136.45|138.31|136.31|0
1642064750000|2022-01-13 09:05:50|138.18|136.18|138.31|136.31|138.31|136.31|138.18|136.18|0
1642064760000|2022-01-13 09:06:00|138.44|136.44|138.31|136.31|138.44|136.44|138.31|136.31|0
1642064770000|2022-01-13 09:06:10|138.18|136.18|138.18|136.18|138.18|136.18|138.18|136.18|0
1642064780000|2022-01-13 09:06:20|138.31|136.31|138.31|136.31|138.31|136.31|138.31|136.31|0
1642064790000|2022-01-13 09:06:30|138.38|136.38|138.31|136.31|138.38|136.38|138.31|136.31|0
1642064800000|2022-01-13 09:06:40|138.44|136.44|138.38|136.38|138.44|136.44|138.38|136.38|0
1642064810000|2022-01-13 09:06:50|138.44|136.44|138.18|136.18|138.44|136.44|138.18|136.18|0
1642064820000|2022-01-13 09:07:00|138.31|136.31|138.44|136.44|138.58|136.58|138.31|136.31|0
1642064830000|2022-01-13 09:07:10|138.38|136.38|138.44|136.44|138.44|136.44|138.31|136.31|0
1642064840000|2022-01-13 09:07:20|138.58|136.58|138.31|136.31|138.58|136.58|138.31|136.31|0
1642064850000|2022-01-13 09:07:30|138.11|136.11|138.04|136.04|138.11|136.11|138.04|136.04|0
1642064860000|2022-01-13 09:07:40|137.91|135.91|137.91|135.91|137.98|135.98|137.91|135.91|0
1642064870000|2022-01-13 09:07:50|137.77|135.77|137.77|135.77|137.77|135.77|137.77|135.77|0
1642064880000|2022-01-13 09:08:00|137.64|135.64|137.64|135.64|137.64|135.64|137.64|135.64|0
1642064890000|2022-01-13 09:08:10|137.5|135.5|137.5|135.5|137.5|135.5|137.5|135.5|0
1642064910000|2022-01-13 09:08:30|137.64|135.64|137.77|135.77|137.91|135.91|137.64|135.64|0
1642064920000|2022-01-13 09:08:40|137.91|135.91|138.11|136.11|138.17|136.17|137.91|135.91|0
1642064930000|2022-01-13 09:08:50|138.17|136.17|138.17|136.17|138.17|136.17|138.17|136.17|0
1642064940000|2022-01-13 09:09:00|138.11|136.11|137.91|135.91|138.11|136.11|137.91|135.91|0
1642064950000|2022-01-13 09:09:10|137.98|135.98|137.91|135.91|137.98|135.98|137.91|135.91|0
1642064960000|2022-01-13 09:09:20|137.98|135.98|137.64|135.64|137.98|135.98|137.64|135.64|0
1642064970000|2022-01-13 09:09:30|137.57|135.57|137.5|135.5|137.57|135.57|137.5|135.5|0
1642064980000|2022-01-13 09:09:40|137.64|135.64|137.57|135.57|137.64|135.64|137.57|135.57|0
1642064990000|2022-01-13 09:09:50|137.64|135.64|137.71|135.71|137.71|135.71|137.64|135.64|0
1642065000000|2022-01-13 09:10:00|138.17|136.17|138.11|136.11|138.17|136.17|138.11|136.11|0
1642065010000|2022-01-13 09:10:10|138.04|136.04|138.04|136.04|138.11|136.11|138.04|136.04|0
1642065020000|2022-01-13 09:10:20|137.98|135.98|138.04|136.04|138.04|136.04|137.98|135.98|0
1642065040000|2022-01-13 09:10:40|138.17|136.17|138.11|136.11|138.17|136.17|138.11|136.11|0
1642065050000|2022-01-13 09:10:50|138.04|136.04|138.31|136.31|138.31|136.31|138.04|136.04|0
1642065060000|2022-01-13 09:11:00|138.17|136.17|138.17|136.17|138.24|136.24|138.17|136.17|0
1642065070000|2022-01-13 09:11:10|138.31|136.31|138.44|136.44|138.44|136.44|138.31|136.31|0
1642065080000|2022-01-13 09:11:20|138.58|136.58|138.71|136.71|138.71|136.71|138.58|136.58|0
1642065090000|2022-01-13 09:11:30|138.58|136.58|138.44|136.44|138.58|136.58|138.44|136.44|0
1642065100000|2022-01-13 09:11:40|138.38|136.38|138.44|136.44|138.44|136.44|138.38|136.38|0
1642065120000|2022-01-13 09:12:00|138.38|136.38|138.31|136.31|138.44|136.44|138.31|136.31|0
1642065130000|2022-01-13 09:12:10|138.17|136.17|138.04|136.04|138.17|136.17|138.04|136.04|0
1642065140000|2022-01-13 09:12:20|138.17|136.17|138.04|136.04|138.17|136.17|138.04|136.04|0
1642065150000|2022-01-13 09:12:30|138.17|136.17|138.24|136.24|138.24|136.24|138.17|136.17|0
1642065160000|2022-01-13 09:12:40|138.17|136.17|138.17|136.17|138.17|136.17|138.04|136.04|0
1642065170000|2022-01-13 09:12:50|138.04|136.04|138.04|136.04|138.11|136.11|138.04|136.04|0
1642065180000|2022-01-13 09:13:00|138.17|136.17|137.9|135.9|138.17|136.17|137.84|135.84|0
1642065200000|2022-01-13 09:13:20|138.04|136.04|137.9|135.9|138.04|136.04|137.9|135.9|0
1642065210000|2022-01-13 09:13:30|138.04|136.04|138.17|136.17|138.17|136.17|138.04|136.04|0
1642065220000|2022-01-13 09:13:40|138.04|136.04|138.04|136.04|138.04|136.04|138.04|136.04|0
1642065230000|2022-01-13 09:13:50|138.11|136.11|138.04|136.04|138.11|136.11|138.04|136.04|0
1642065240000|2022-01-13 09:14:00|138.17|136.17|138.44|136.44|138.44|136.44|138.17|136.17|0
1642065250000|2022-01-13 09:14:10|138.51|136.51|138.51|136.51|138.51|136.51|138.44|136.44|0
1642065260000|2022-01-13 09:14:20|138.57|136.57|138.71|136.71|138.71|136.71|138.57|136.57|0
1642065270000|2022-01-13 09:14:30|138.84|136.84|138.71|136.71|138.84|136.84|138.57|136.57|0
1642065280000|2022-01-13 09:14:40|138.57|136.57|138.71|136.71|138.71|136.71|138.57|136.57|0
1642065290000|2022-01-13 09:14:50|138.57|136.57|138.64|136.64|138.64|136.64|138.57|136.57|0
1642065300000|2022-01-13 09:15:00|139.11|137.11|139.11|137.11|139.11|137.11|139.11|137.11|0
1642065310000|2022-01-13 09:15:10|139.25|137.25|139.11|137.11|139.25|137.25|139.11|137.11|0
1642065320000|2022-01-13 09:15:20|139.25|137.25|139.11|137.11|139.25|137.25|139.11|137.11|0
1642065330000|2022-01-13 09:15:30|138.98|136.98|139.11|137.11|139.11|137.11|138.98|136.98|0
1642065350000|2022-01-13 09:15:50|139.05|137.05|139.25|137.25|139.25|137.25|139.05|137.05|0
1642065360000|2022-01-13 09:16:00|139.11|137.11|139.38|137.38|139.38|137.38|139.11|137.11|0
1642065370000|2022-01-13 09:16:10|139.25|137.25|139.11|137.11|139.25|137.25|139.11|137.11|0
1642065380000|2022-01-13 09:16:20|138.98|136.98|138.98|136.98|138.98|136.98|138.84|136.84|0
1642065390000|2022-01-13 09:16:30|139.05|137.05|139.05|137.05|139.05|137.05|139.05|137.05|0
1642065400000|2022-01-13 09:16:40|138.98|136.98|138.84|136.84|138.98|136.98|138.78|136.78|0
1642065410000|2022-01-13 09:16:50|139.11|137.11|139.25|137.25|139.25|137.25|139.11|137.11|0
1642065420000|2022-01-13 09:17:00|139.38|137.38|139.25|137.25|139.38|137.38|139.25|137.25|0
1642065430000|2022-01-13 09:17:10|139.11|137.11|139.38|137.38|139.38|137.38|139.11|137.11|0
1642065440000|2022-01-13 09:17:20|139.32|137.32|139.11|137.11|139.32|137.32|139.11|137.11|0
1642065450000|2022-01-13 09:17:30|139.25|137.25|139.25|137.25|139.25|137.25|139.18|137.18|0
1642065460000|2022-01-13 09:17:40|139.11|137.11|138.98|136.98|139.11|137.11|138.98|136.98|0
1642065470000|2022-01-13 09:17:50|138.91|136.91|138.98|136.98|139.05|137.05|138.91|136.91|0
1642065480000|2022-01-13 09:18:00|139.11|137.11|139.11|137.11|139.11|137.11|139.11|137.11|0
1642065490000|2022-01-13 09:18:10|139.05|137.05|139.05|137.05|139.11|137.11|139.05|137.05|0
1642065500000|2022-01-13 09:18:20|138.98|136.98|139.24|137.24|139.24|137.24|138.98|136.98|0
1642065510000|2022-01-13 09:18:30|139.32|137.32|139.32|137.32|139.38|137.38|139.32|137.32|0
1642065520000|2022-01-13 09:18:40|139.31|137.31|139.38|137.38|139.38|137.38|139.24|137.24|0
1642065530000|2022-01-13 09:18:50|139.24|137.24|139.24|137.24|139.24|137.24|139.24|137.24|0
1642065540000|2022-01-13 09:19:00|139.38|137.38|139.24|137.24|139.38|137.38|139.24|137.24|0
1642065560000|2022-01-13 09:19:20|139.11|137.11|139.11|137.11|139.11|137.11|139.11|137.11|0
1642065570000|2022-01-13 09:19:30|138.97|136.97|138.97|136.97|138.97|136.97|138.97|136.97|0
1642065580000|2022-01-13 09:19:40|138.84|136.84|138.71|136.71|138.84|136.84|138.71|136.71|0
1642065590000|2022-01-13 09:19:50|138.57|136.57|138.44|136.44|138.57|136.57|138.44|136.44|0
1642065600000|2022-01-13 09:20:00|138.57|136.57|138.44|136.44|138.57|136.57|138.44|136.44|0
1642065610000|2022-01-13 09:20:10|138.37|136.37|138.44|136.44|138.44|136.44|138.37|136.37|0
1642065620000|2022-01-13 09:20:20|138.37|136.37|138.17|136.17|138.44|136.44|138.17|136.17|0
1642065630000|2022-01-13 09:20:30|138.1|136.1|138.1|136.1|138.1|136.1|138.03|136.03|0
1642065640000|2022-01-13 09:20:40|138.03|136.03|138.03|136.03|138.17|136.17|138.03|136.03|0
1642065650000|2022-01-13 09:20:50|137.97|135.97|137.9|135.9|137.97|135.97|137.76|135.76|0
1642065660000|2022-01-13 09:21:00|137.83|135.83|137.9|135.9|138.03|136.03|137.83|135.83|0
1642065670000|2022-01-13 09:21:10|138.03|136.03|137.76|135.76|138.03|136.03|137.76|135.76|0
1642065680000|2022-01-13 09:21:20|137.83|135.83|137.83|135.83|137.83|135.83|137.83|135.83|0
1642065690000|2022-01-13 09:21:30|137.9|135.9|137.9|135.9|137.9|135.9|137.9|135.9|0
1642065700000|2022-01-13 09:21:40|137.76|135.76|137.76|135.76|137.76|135.76|137.76|135.76|0
1642065710000|2022-01-13 09:21:50|137.63|135.63|137.63|135.63|137.7|135.7|137.63|135.63|0
1642065720000|2022-01-13 09:22:00|137.5|135.5|137.63|135.63|137.63|135.63|137.5|135.5|0
1642065740000|2022-01-13 09:22:20|137.76|135.76|137.7|135.7|137.76|135.76|137.7|135.7|0
1642065750000|2022-01-13 09:22:30|137.76|135.76|137.76|135.76|137.9|135.9|137.76|135.76|0
1642065760000|2022-01-13 09:22:40|137.63|135.63|137.63|135.63|137.63|135.63|137.63|135.63|0
1642065770000|2022-01-13 09:22:50|137.5|135.5|137.63|135.63|137.63|135.63|137.5|135.5|0
1642065780000|2022-01-13 09:23:00|137.76|135.76|137.63|135.63|137.76|135.76|137.63|135.63|0
1642065790000|2022-01-13 09:23:10|137.76|135.76|137.76|135.76|137.76|135.76|137.63|135.63|0
1642065800000|2022-01-13 09:23:20|137.9|135.9|137.9|135.9|137.9|135.9|137.9|135.9|0
1642065810000|2022-01-13 09:23:30|137.76|135.76|137.76|135.76|137.76|135.76|137.76|135.76|0
1642065830000|2022-01-13 09:23:50|137.63|135.63|137.63|135.63|137.63|135.63|137.63|135.63|0
1642065840000|2022-01-13 09:24:00|137.49|135.49|137.49|135.49|137.63|135.63|137.49|135.49|0
1642065850000|2022-01-13 09:24:10|137.56|135.56|137.63|135.63|137.63|135.63|137.56|135.56|0
1642065860000|2022-01-13 09:24:20|137.49|135.49|137.49|135.49|137.49|135.49|137.49|135.49|0
1642065870000|2022-01-13 09:24:30|137.63|135.63|137.76|135.76|137.76|135.76|137.63|135.63|0
1642065880000|2022-01-13 09:24:40|137.63|135.63|137.76|135.76|137.76|135.76|137.63|135.63|0
1642065900000|2022-01-13 09:25:00|137.83|135.83|137.9|135.9|137.9|135.9|137.76|135.76|0
1642065910000|2022-01-13 09:25:10|137.76|135.76|137.63|135.63|137.76|135.76|137.63|135.63|0
1642065920000|2022-01-13 09:25:20|137.76|135.76|137.63|135.63|137.76|135.76|137.63|135.63|0
1642065940000|2022-01-13 09:25:40|137.49|135.49|137.36|135.36|137.49|135.49|137.36|135.36|0
1642065950000|2022-01-13 09:25:50|137.43|135.43|137.7|135.7|137.7|135.7|137.43|135.43|0
1642065960000|2022-01-13 09:26:00|137.76|135.76|137.63|135.63|137.76|135.76|137.63|135.63|0
1642065980000|2022-01-13 09:26:20|137.76|135.76|137.83|135.83|137.83|135.83|137.76|135.76|0
1642065990000|2022-01-13 09:26:30|138.03|136.03|137.9|135.9|138.03|136.03|137.9|135.9|0
1642066000000|2022-01-13 09:26:40|137.89|135.89|137.89|135.89|137.89|135.89|137.89|135.89|0
1642066010000|2022-01-13 09:26:50|137.83|135.83|137.83|135.83|137.83|135.83|137.83|135.83|0
1642066020000|2022-01-13 09:27:00|137.76|135.76|137.83|135.83|137.89|135.89|137.76|135.76|0
1642066030000|2022-01-13 09:27:10|137.89|135.89|137.76|135.76|137.89|135.89|137.76|135.76|0
1642066040000|2022-01-13 09:27:20|137.83|135.83|137.63|135.63|137.83|135.83|137.63|135.63|0
1642066050000|2022-01-13 09:27:30|137.49|135.49|137.36|135.36|137.49|135.49|137.36|135.36|0
1642066060000|2022-01-13 09:27:40|137.43|135.43|137.43|135.43|137.49|135.49|137.43|135.43|0
1642066070000|2022-01-13 09:27:50|137.49|135.49|137.49|135.49|137.49|135.49|137.49|135.49|0
1642066080000|2022-01-13 09:28:00|137.63|135.63|137.56|135.56|137.63|135.63|137.56|135.56|0
1642066090000|2022-01-13 09:28:10|137.49|135.49|137.56|135.56|137.56|135.56|137.49|135.49|0
1642066100000|2022-01-13 09:28:20|137.63|135.63|137.49|135.49|137.63|135.63|137.49|135.49|0
1642066120000|2022-01-13 09:28:40|137.36|135.36|137.22|135.22|137.36|135.36|137.22|135.22|0
1642066130000|2022-01-13 09:28:50|137.09|135.09|137.29|135.29|137.29|135.29|137.09|135.09|0
1642066140000|2022-01-13 09:29:00|137.22|135.22|137.09|135.09|137.22|135.22|137.09|135.09|0
1642066150000|2022-01-13 09:29:10|136.96|134.96|137.09|135.09|137.09|135.09|136.96|134.96|0
1642066170000|2022-01-13 09:29:30|137.22|135.22|137.22|135.22|137.22|135.22|137.22|135.22|0
1642066190000|2022-01-13 09:29:50|137.09|135.09|137.09|135.09|137.09|135.09|137.09|135.09|0
1642066200000|2022-01-13 09:30:00|137.03|135.03|137.09|135.09|137.16|135.16|137.03|135.03|0
1642066210000|2022-01-13 09:30:10|137.03|135.03|137.03|135.03|137.03|135.03|137.03|135.03|0
1642066220000|2022-01-13 09:30:20|137.09|135.09|136.96|134.96|137.09|135.09|136.96|134.96|0
1642066240000|2022-01-13 09:30:40|137.09|135.09|137.03|135.03|137.09|135.09|137.03|135.03|0
1642066250000|2022-01-13 09:30:50|136.96|134.96|137.09|135.09|137.09|135.09|136.96|134.96|0
1642066260000|2022-01-13 09:31:00|137.16|135.16|137.16|135.16|137.16|135.16|137.16|135.16|0
1642066270000|2022-01-13 09:31:10|137.22|135.22|137.16|135.16|137.22|135.22|137.16|135.16|0
1642066280000|2022-01-13 09:31:20|137.09|135.09|137.09|135.09|137.09|135.09|137.09|135.09|0
1642066300000|2022-01-13 09:31:40|137.22|135.22|137.09|135.09|137.22|135.22|137.09|135.09|0
1642066310000|2022-01-13 09:31:50|136.96|134.96|137.02|135.02|137.02|135.02|136.96|134.96|0
1642066320000|2022-01-13 09:32:00|137.09|135.09|136.96|134.96|137.09|135.09|136.96|134.96|0
1642066330000|2022-01-13 09:32:10|137.02|135.02|136.96|134.96|137.09|135.09|136.96|134.96|0
1642066340000|2022-01-13 09:32:20|137.02|135.02|136.69|134.69|137.02|135.02|136.69|134.69|0
1642066350000|2022-01-13 09:32:30|136.82|134.82|136.69|134.69|136.82|134.82|136.69|134.69|0
1642066360000|2022-01-13 09:32:40|136.82|134.82|137.02|135.02|137.02|135.02|136.82|134.82|0
1642066370000|2022-01-13 09:32:50|136.95|134.95|136.95|134.95|136.95|134.95|136.95|134.95|0
1642066380000|2022-01-13 09:33:00|136.89|134.89|136.89|134.89|136.89|134.89|136.89|134.89|0
1642066390000|2022-01-13 09:33:10|136.95|134.95|137.22|135.22|137.22|135.22|136.89|134.89|0
1642066400000|2022-01-13 09:33:20|137.16|135.16|137.09|135.09|137.16|135.16|137.09|135.09|0
1642066410000|2022-01-13 09:33:30|136.95|134.95|136.95|134.95|137.02|135.02|136.95|134.95|0
1642066420000|2022-01-13 09:33:40|137.02|135.02|137.09|135.09|137.09|135.09|137.02|135.02|0
1642066450000|2022-01-13 09:34:10|136.95|134.95|136.95|134.95|136.95|134.95|136.95|134.95|0
1642066460000|2022-01-13 09:34:20|137.09|135.09|136.89|134.89|137.09|135.09|136.89|134.89|0
1642066470000|2022-01-13 09:34:30|136.95|134.95|136.95|134.95|136.95|134.95|136.82|134.82|0
1642066480000|2022-01-13 09:34:40|136.89|134.89|136.82|134.82|136.89|134.89|136.69|134.69|0
1642066490000|2022-01-13 09:34:50|136.89|134.89|136.89|134.89|136.89|134.89|136.89|134.89|0
1642066500000|2022-01-13 09:35:00|137.02|135.02|136.95|134.95|137.02|135.02|136.95|134.95|0
1642066510000|2022-01-13 09:35:10|136.89|134.89|136.95|134.95|136.95|134.95|136.89|134.89|0
1642066530000|2022-01-13 09:35:30|136.82|134.82|136.82|134.82|136.89|134.89|136.82|134.82|0
1642066540000|2022-01-13 09:35:40|136.95|134.95|136.82|134.82|136.95|134.95|136.82|134.82|0
1642066550000|2022-01-13 09:35:50|136.89|134.89|136.82|134.82|136.89|134.89|136.82|134.82|0
1642066560000|2022-01-13 09:36:00|136.69|134.69|136.69|134.69|136.69|134.69|136.69|134.69|0
1642066570000|2022-01-13 09:36:10|136.62|134.62|136.62|134.62|136.62|134.62|136.62|134.62|0
1642066580000|2022-01-13 09:36:20|136.69|134.69|136.62|134.62|136.69|134.69|136.55|134.55|0
1642066590000|2022-01-13 09:36:30|136.55|134.55|136.69|134.69|136.69|134.69|136.55|134.55|0
1642066600000|2022-01-13 09:36:40|136.55|134.55|136.75|134.75|136.75|134.75|136.55|134.55|0
1642066610000|2022-01-13 09:36:50|136.69|134.69|136.69|134.69|136.69|134.69|136.69|134.69|0
1642066620000|2022-01-13 09:37:00|136.82|134.82|136.82|134.82|136.82|134.82|136.82|134.82|0
1642066630000|2022-01-13 09:37:10|136.75|134.75|136.69|134.69|136.75|134.75|136.69|134.69|0
1642066640000|2022-01-13 09:37:20|136.82|134.82|136.82|134.82|136.82|134.82|136.82|134.82|0
1642066650000|2022-01-13 09:37:30|136.69|134.69|136.82|134.82|136.82|134.82|136.69|134.69|0
1642066670000|2022-01-13 09:37:50|136.95|134.95|137.02|135.02|137.02|135.02|136.95|134.95|0
1642066680000|2022-01-13 09:38:00|137.15|135.15|137.08|135.08|137.15|135.15|137.08|135.08|0
1642066700000|2022-01-13 09:38:20|137.02|135.02|137.02|135.02|137.02|135.02|137.02|135.02|0
1642066710000|2022-01-13 09:38:30|137.08|135.08|136.95|134.95|137.08|135.08|136.95|134.95|0
1642066720000|2022-01-13 09:38:40|137.08|135.08|137.08|135.08|137.08|135.08|136.95|134.95|0
1642066730000|2022-01-13 09:38:50|136.95|134.95|136.95|134.95|136.95|134.95|136.95|134.95|0
1642066740000|2022-01-13 09:39:00|137.08|135.08|136.95|134.95|137.08|135.08|136.95|134.95|0
1642066750000|2022-01-13 09:39:10|136.82|134.82|136.89|134.89|136.89|134.89|136.82|134.82|0
1642066760000|2022-01-13 09:39:20|136.82|134.82|136.68|134.68|136.89|134.89|136.68|134.68|0
1642066770000|2022-01-13 09:39:30|136.62|134.62|136.55|134.55|136.68|134.68|136.55|134.55|0
1642066780000|2022-01-13 09:39:40|136.62|134.62|136.62|134.62|136.62|134.62|136.62|134.62|0
1642066790000|2022-01-13 09:39:50|136.68|134.68|136.68|134.68|136.68|134.68|136.68|134.68|0
1642066830000|2022-01-13 09:40:30|136.82|134.82|136.68|134.68|136.82|134.82|136.68|134.68|0
1642066840000|2022-01-13 09:40:40|136.82|134.82|136.82|134.82|136.82|134.82|136.82|134.82|0
1642066850000|2022-01-13 09:40:50|136.75|134.75|136.82|134.82|136.82|134.82|136.75|134.75|0
1642066860000|2022-01-13 09:41:00|136.75|134.75|136.68|134.68|136.75|134.75|136.68|134.68|0
1642066880000|2022-01-13 09:41:20|136.82|134.82|136.82|134.82|136.82|134.82|136.82|134.82|0
1642066890000|2022-01-13 09:41:30|136.95|134.95|136.82|134.82|136.95|134.95|136.82|134.82|0
1642066900000|2022-01-13 09:41:40|136.95|134.95|136.95|134.95|136.95|134.95|136.95|134.95|0
1642066910000|2022-01-13 09:41:50|136.89|134.89|136.88|134.88|136.89|134.89|136.88|134.88|0
1642066920000|2022-01-13 09:42:00|137.08|135.08|136.95|134.95|137.08|135.08|136.95|134.95|0
1642066930000|2022-01-13 09:42:10|136.82|134.82|136.68|134.68|136.82|134.82|136.68|134.68|0
1642066940000|2022-01-13 09:42:20|136.82|134.82|136.82|134.82|136.82|134.82|136.82|134.82|0
1642066970000|2022-01-13 09:42:50|136.95|134.95|136.95|134.95|136.95|134.95|136.95|134.95|0
1642066980000|2022-01-13 09:43:00|136.88|134.88|136.88|134.88|136.88|134.88|136.88|134.88|0
1642066990000|2022-01-13 09:43:10|136.75|134.75|136.75|134.75|136.81|134.81|136.75|134.75|0
1642067000000|2022-01-13 09:43:20|136.81|134.81|136.68|134.68|136.81|134.81|136.68|134.68|0
1642067010000|2022-01-13 09:43:30|136.62|134.62|136.81|134.81|136.81|134.81|136.55|134.55|0
1642067020000|2022-01-13 09:43:40|136.68|134.68|136.68|134.68|136.68|134.68|136.68|134.68|0
1642067030000|2022-01-13 09:43:50|136.55|134.55|136.55|134.55|136.55|134.55|136.55|134.55|0
1642067040000|2022-01-13 09:44:00|136.41|134.41|136.41|134.41|136.55|134.55|136.41|134.41|0
1642067050000|2022-01-13 09:44:10|136.35|134.35|136.41|134.41|136.41|134.41|136.35|134.35|0
1642067060000|2022-01-13 09:44:20|136.28|134.28|136.41|134.41|136.41|134.41|136.28|134.28|0
1642067090000|2022-01-13 09:44:50|136.55|134.55|136.55|134.55|136.55|134.55|136.55|134.55|0
1642067100000|2022-01-13 09:45:00|136.62|134.62|136.68|134.68|136.68|134.68|136.55|134.55|0
1642067110000|2022-01-13 09:45:10|136.55|134.55|136.55|134.55|136.68|134.68|136.55|134.55|0
1642067120000|2022-01-13 09:45:20|136.62|134.62|136.55|134.55|136.68|134.68|136.55|134.55|0
1642067130000|2022-01-13 09:45:30|136.68|134.68|136.68|134.68|136.68|134.68|136.62|134.62|0
1642067140000|2022-01-13 09:45:40|136.81|134.81|136.81|134.81|136.95|134.95|136.81|134.81|0
1642067150000|2022-01-13 09:45:50|136.68|134.68|136.68|134.68|136.81|134.81|136.68|134.68|0
1642067160000|2022-01-13 09:46:00|136.81|134.81|136.68|134.68|136.81|134.81|136.68|134.68|0
1642067180000|2022-01-13 09:46:20|136.62|134.62|136.62|134.62|136.62|134.62|136.62|134.62|0
1642067190000|2022-01-13 09:46:30|136.55|134.55|136.81|134.81|136.81|134.81|136.55|134.55|0
1642067200000|2022-01-13 09:46:40|136.88|134.88|136.88|134.88|136.88|134.88|136.88|134.88|0
1642067210000|2022-01-13 09:46:50|136.95|134.95|136.95|134.95|136.95|134.95|136.88|134.88|0
1642067220000|2022-01-13 09:47:00|137.08|135.08|136.95|134.95|137.08|135.08|136.95|134.95|0
1642067230000|2022-01-13 09:47:10|137.08|135.08|136.95|134.95|137.08|135.08|136.95|134.95|0
1642067240000|2022-01-13 09:47:20|137.08|135.08|137.21|135.21|137.35|135.35|137.08|135.08|0
1642067250000|2022-01-13 09:47:30|137.08|135.08|137.08|135.08|137.08|135.08|137.08|135.08|0
1642067270000|2022-01-13 09:47:50|136.95|134.95|136.95|134.95|136.95|134.95|136.95|134.95|0
1642067280000|2022-01-13 09:48:00|137.21|135.21|137.21|135.21|137.21|135.21|137.21|135.21|0
1642067290000|2022-01-13 09:48:10|137.08|135.08|137.08|135.08|137.08|135.08|137.08|135.08|0
1642067300000|2022-01-13 09:48:20|137.01|135.01|137.01|135.01|137.01|135.01|137.01|135.01|0
1642067310000|2022-01-13 09:48:30|137.08|135.08|137.08|135.08|137.08|135.08|136.94|134.94|0
1642067330000|2022-01-13 09:48:50|137.21|135.21|137.08|135.08|137.21|135.21|137.08|135.08|0
1642067350000|2022-01-13 09:49:10|137.35|135.35|137.48|135.48|137.61|135.61|137.35|135.35|0
1642067360000|2022-01-13 09:49:20|137.61|135.61|137.48|135.48|137.61|135.61|137.48|135.48|0
1642067380000|2022-01-13 09:49:40|137.34|135.34|137.41|135.41|137.41|135.41|137.34|135.34|0
1642067390000|2022-01-13 09:49:50|137.48|135.48|137.48|135.48|137.48|135.48|137.48|135.48|0
1642067400000|2022-01-13 09:50:00|137.75|135.75|137.75|135.75|137.75|135.75|137.61|135.61|0
1642067410000|2022-01-13 09:50:10|137.61|135.61|137.75|135.75|137.75|135.75|137.61|135.61|0
1642067420000|2022-01-13 09:50:20|137.61|135.61|137.61|135.61|137.61|135.61|137.61|135.61|0
1642067430000|2022-01-13 09:50:30|137.75|135.75|137.61|135.61|137.75|135.75|137.61|135.61|0
1642067440000|2022-01-13 09:50:40|137.68|135.68|137.75|135.75|137.75|135.75|137.68|135.68|0
1642067460000|2022-01-13 09:51:00|137.61|135.61|137.61|135.61|137.61|135.61|137.61|135.61|0
1642067470000|2022-01-13 09:51:10|137.75|135.75|137.61|135.61|137.75|135.75|137.61|135.61|0
1642067490000|2022-01-13 09:51:30|137.75|135.75|137.75|135.75|137.75|135.75|137.75|135.75|0
1642067500000|2022-01-13 09:51:40|137.61|135.61|137.61|135.61|137.61|135.61|137.61|135.61|0
1642067530000|2022-01-13 09:52:10|137.21|135.21|137.21|135.21|137.21|135.21|137.08|135.08|0
1642067540000|2022-01-13 09:52:20|137.15|135.15|137.08|135.08|137.15|135.15|137.08|135.08|0
1642067570000|2022-01-13 09:52:50|136.94|134.94|136.94|134.94|136.94|134.94|136.94|134.94|0
1642067580000|2022-01-13 09:53:00|136.81|134.81|136.94|134.94|136.94|134.94|136.81|134.81|0
1642067590000|2022-01-13 09:53:10|136.88|134.88|136.81|134.81|136.88|134.88|136.81|134.81|0
1642067610000|2022-01-13 09:53:30|136.67|134.67|136.67|134.67|136.67|134.67|136.67|134.67|0
1642067630000|2022-01-13 09:53:50|136.54|134.54|136.54|134.54|136.54|134.54|136.48|134.48|0
1642067650000|2022-01-13 09:54:10|136.67|134.67|136.67|134.67|136.67|134.67|136.67|134.67|0
1642067660000|2022-01-13 09:54:20|136.81|134.81|136.81|134.81|136.81|134.81|136.81|134.81|0
1642067670000|2022-01-13 09:54:30|136.94|134.94|136.94|134.94|136.94|134.94|136.94|134.94|0
1642067680000|2022-01-13 09:54:40|136.88|134.88|136.81|134.81|136.88|134.88|136.81|134.81|0
1642067690000|2022-01-13 09:54:50|136.94|134.94|136.88|134.88|136.94|134.94|136.88|134.88|0
1642067700000|2022-01-13 09:55:00|136.94|134.94|136.94|134.94|136.94|134.94|136.94|134.94|0
1642067710000|2022-01-13 09:55:10|136.88|134.88|136.94|134.94|136.94|134.94|136.88|134.88|0
1642067720000|2022-01-13 09:55:20|136.88|134.88|137.07|135.07|137.07|135.07|136.88|134.88|0
1642067730000|2022-01-13 09:55:30|137.21|135.21|137.07|135.07|137.21|135.21|137.07|135.07|0
1642067750000|2022-01-13 09:55:50|137.01|135.01|136.94|134.94|137.01|135.01|136.94|134.94|0
1642067760000|2022-01-13 09:56:00|137.07|135.07|137.07|135.07|137.07|135.07|137.07|135.07|0
1642067770000|2022-01-13 09:56:10|137.21|135.21|137.34|135.34|137.34|135.34|137.21|135.21|0
1642067780000|2022-01-13 09:56:20|137.28|135.28|137.07|135.07|137.28|135.28|137.07|135.07|0
1642067790000|2022-01-13 09:56:30|136.94|134.94|136.94|134.94|136.94|134.94|136.94|134.94|0
1642067800000|2022-01-13 09:56:40|136.81|134.81|136.94|134.94|136.94|134.94|136.81|134.81|0
1642067810000|2022-01-13 09:56:50|136.88|134.88|136.88|134.88|136.94|134.94|136.88|134.88|0
1642067820000|2022-01-13 09:57:00|136.81|134.81|136.81|134.81|136.81|134.81|136.81|134.81|0
1642067830000|2022-01-13 09:57:10|136.88|134.88|136.81|134.81|136.88|134.88|136.81|134.81|0
1642067870000|2022-01-13 09:57:50|136.94|134.94|136.94|134.94|136.94|134.94|136.94|134.94|0
1642067910000|2022-01-13 09:58:30|136.87|134.87|136.87|134.87|136.94|134.94|136.81|134.81|0
1642067920000|2022-01-13 09:58:40|136.94|134.94|136.87|134.87|136.94|134.94|136.87|134.87|0
1642067930000|2022-01-13 09:58:50|136.8|134.8|136.8|134.8|136.87|134.87|136.8|134.8|0
1642067940000|2022-01-13 09:59:00|136.94|134.94|136.87|134.87|136.94|134.94|136.8|134.8|0
1642067950000|2022-01-13 09:59:10|136.8|134.8|136.8|134.8|136.8|134.8|136.8|134.8|0
1642067960000|2022-01-13 09:59:20|136.94|134.94|136.94|134.94|136.94|134.94|136.94|134.94|0
1642067970000|2022-01-13 09:59:30|137.01|135.01|136.94|134.94|137.07|135.07|136.94|134.94|0
1642067980000|2022-01-13 09:59:40|136.87|134.87|136.8|134.8|136.87|134.87|136.8|134.8|0
1642067990000|2022-01-13 09:59:50|136.27|134.27|136.27|134.27|136.27|134.27|136.27|134.27|0
1642068000000|2022-01-13 10:00:00|136.14|134.14|136.14|134.14|136.14|134.14|136.14|134.14|0
1642068010000|2022-01-13 10:00:10|136.01|134.01|136.07|134.07|136.14|134.14|136.01|134.01|0
1642068020000|2022-01-13 10:00:20|135.87|133.87|136.01|134.01|136.01|134.01|135.87|133.87|0
1642068030000|2022-01-13 10:00:30|136.14|134.14|136.14|134.14|136.14|134.14|136.14|134.14|0
1642068050000|2022-01-13 10:00:50|136.07|134.07|136.27|134.27|136.27|134.27|136|134|0
1642068060000|2022-01-13 10:01:00|136.14|134.14|136|134|136.14|134.14|136|134|0
1642068070000|2022-01-13 10:01:10|136.14|134.14|135.87|133.87|136.14|134.14|135.87|133.87|0
1642068080000|2022-01-13 10:01:20|136|134|136|134|136|134|136|134|0
1642068090000|2022-01-13 10:01:30|136.14|134.14|136.4|134.4|136.4|134.4|136.14|134.14|0
1642068100000|2022-01-13 10:01:40|136.54|134.54|136.54|134.54|136.54|134.54|136.54|134.54|0
1642068110000|2022-01-13 10:01:50|136.4|134.4|136.27|134.27|136.47|134.47|136.27|134.27|0
1642068120000|2022-01-13 10:02:00|136.4|134.4|136.4|134.4|136.4|134.4|136.27|134.27|0
1642068130000|2022-01-13 10:02:10|136.27|134.27|136.27|134.27|136.27|134.27|136.27|134.27|0
1642068160000|2022-01-13 10:02:40|136.14|134.14|136.27|134.27|136.27|134.27|136.14|134.14|0
1642068170000|2022-01-13 10:02:50|136.21|134.21|136.14|134.14|136.21|134.21|136|134|0
1642068180000|2022-01-13 10:03:00|136|134|136|134|136.14|134.14|136|134|0
1642068190000|2022-01-13 10:03:10|135.87|133.87|136.07|134.07|136.07|134.07|135.87|133.87|0
1642068200000|2022-01-13 10:03:20|136.14|134.14|136.27|134.27|136.27|134.27|136.14|134.14|0
1642068220000|2022-01-13 10:03:40|136.34|134.34|136.4|134.4|136.4|134.4|136.27|134.27|0
1642068230000|2022-01-13 10:03:50|136.27|134.27|136.27|134.27|136.27|134.27|136.27|134.27|0
1642068240000|2022-01-13 10:04:00|136.2|134.2|136.2|134.2|136.2|134.2|136.2|134.2|0
1642068250000|2022-01-13 10:04:10|136.14|134.14|136.27|134.27|136.4|134.4|136.14|134.14|0
1642068260000|2022-01-13 10:04:20|136.2|134.2|136.2|134.2|136.2|134.2|136.2|134.2|0
1642068270000|2022-01-13 10:04:30|136.14|134.14|136.2|134.2|136.2|134.2|136.14|134.14|0
1642068280000|2022-01-13 10:04:40|136.27|134.27|136.53|134.53|136.53|134.53|136.27|134.27|0
1642068290000|2022-01-13 10:04:50|136.4|134.4|136.4|134.4|136.4|134.4|136.4|134.4|0
1642068300000|2022-01-13 10:05:00|136.53|134.53|136.4|134.4|136.53|134.53|136.27|134.27|0
1642068310000|2022-01-13 10:05:10|136.27|134.27|136.27|134.27|136.27|134.27|136.27|134.27|0
1642068320000|2022-01-13 10:05:20|136.13|134.13|136|134|136.13|134.13|136|134|0
1642068330000|2022-01-13 10:05:30|135.87|133.87|135.87|133.87|136|134|135.87|133.87|0
1642068340000|2022-01-13 10:05:40|135.94|133.94|135.87|133.87|136.13|134.13|135.87|133.87|0
1642068350000|2022-01-13 10:05:50|135.74|133.74|135.74|133.74|135.87|133.87|135.74|133.74|0
1642068360000|2022-01-13 10:06:00|135.87|133.87|135.87|133.87|135.87|133.87|135.87|133.87|0
1642068370000|2022-01-13 10:06:10|135.74|133.74|136.13|134.13|136.13|134.13|135.74|133.74|0
1642068380000|2022-01-13 10:06:20|136|134|136|134|136|134|136|134|0
1642068390000|2022-01-13 10:06:30|136.13|134.13|136.13|134.13|136.13|134.13|136.13|134.13|0
1642068400000|2022-01-13 10:06:40|136|134|136|134|136.07|134.07|136|134|0
1642068410000|2022-01-13 10:06:50|135.94|133.94|135.94|133.94|135.94|133.94|135.94|133.94|0
1642068420000|2022-01-13 10:07:00|135.87|133.87|135.87|133.87|135.87|133.87|135.87|133.87|0
1642068430000|2022-01-13 10:07:10|136|134|136.13|134.13|136.13|134.13|136|134|0
1642068450000|2022-01-13 10:07:30|136|134|136.07|134.07|136.13|134.13|136|134|0
1642068460000|2022-01-13 10:07:40|136|134|136|134|136|134|136|134|0
1642068470000|2022-01-13 10:07:50|135.94|133.94|135.87|133.87|135.94|133.94|135.87|133.87|0
1642068480000|2022-01-13 10:08:00|136|134|135.87|133.87|136|134|135.87|133.87|0
1642068500000|2022-01-13 10:08:20|136|134|136|134|136|134|136|134|0
1642068510000|2022-01-13 10:08:30|135.94|133.94|135.87|133.87|135.94|133.94|135.87|133.87|0
1642068520000|2022-01-13 10:08:40|135.73|133.73|135.73|133.73|135.87|133.87|135.73|133.73|0
1642068540000|2022-01-13 10:09:00|135.87|133.87|135.73|133.73|135.87|133.87|135.73|133.73|0
1642068550000|2022-01-13 10:09:10|135.8|133.8|135.87|133.87|135.87|133.87|135.73|133.73|0
1642068560000|2022-01-13 10:09:20|136|134|135.94|133.94|136|134|135.87|133.87|0
1642068570000|2022-01-13 10:09:30|136|134|136|134|136|134|135.94|133.94|0
1642068580000|2022-01-13 10:09:40|135.87|133.87|135.73|133.73|135.87|133.87|135.73|133.73|0
1642068590000|2022-01-13 10:09:50|135.87|133.87|135.87|133.87|135.94|133.94|135.87|133.87|0
1642068600000|2022-01-13 10:10:00|136|134|136|134|136|134|136|134|0
1642068610000|2022-01-13 10:10:10|135.87|133.87|135.87|133.87|135.87|133.87|135.87|133.87|0
1642068620000|2022-01-13 10:10:20|135.94|133.94|135.87|133.87|135.94|133.94|135.87|133.87|0
1642068630000|2022-01-13 10:10:30|136|134|136|134|136|134|136|134|0
1642068640000|2022-01-13 10:10:40|135.87|133.87|135.8|133.8|135.87|133.87|135.8|133.8|0
1642068650000|2022-01-13 10:10:50|135.73|133.73|135.67|133.67|135.73|133.73|135.6|133.6|0
1642068660000|2022-01-13 10:11:00|135.73|133.73|135.8|133.8|135.8|133.8|135.73|133.73|0
1642068670000|2022-01-13 10:11:10|135.87|133.87|135.8|133.8|135.87|133.87|135.8|133.8|0
1642068680000|2022-01-13 10:11:20|135.87|133.87|135.73|133.73|135.87|133.87|135.73|133.73|0
1642068690000|2022-01-13 10:11:30|135.87|133.87|135.87|133.87|135.87|133.87|135.87|133.87|0
1642068700000|2022-01-13 10:11:40|136|134|136|134|136|134|135.87|133.87|0
1642068710000|2022-01-13 10:11:50|135.87|133.87|136|134|136|134|135.87|133.87|0
1642068720000|2022-01-13 10:12:00|135.86|133.86|135.86|133.86|135.86|133.86|135.86|133.86|0
1642068730000|2022-01-13 10:12:10|135.6|133.6|135.54|133.54|135.6|133.6|135.54|133.54|0
1642068740000|2022-01-13 10:12:20|135.6|133.6|135.6|133.6|135.6|133.6|135.6|133.6|0
1642068750000|2022-01-13 10:12:30|135.54|133.54|135.54|133.54|135.54|133.54|135.54|133.54|0
1642068760000|2022-01-13 10:12:40|135.6|133.6|135.6|133.6|135.6|133.6|135.6|133.6|0
1642068770000|2022-01-13 10:12:50|135.67|133.67|135.86|133.86|135.86|133.86|135.67|133.67|0
1642068780000|2022-01-13 10:13:00|135.73|133.73|135.73|133.73|135.73|133.73|135.73|133.73|0
1642068790000|2022-01-13 10:13:10|135.67|133.67|135.73|133.73|135.73|133.73|135.67|133.67|0
1642068820000|2022-01-13 10:13:40|135.93|133.93|135.86|133.86|135.93|133.93|135.86|133.86|0
1642068840000|2022-01-13 10:14:00|136|134|135.93|133.93|136|134|135.93|133.93|0
1642068850000|2022-01-13 10:14:10|135.86|133.86|135.86|133.86|135.86|133.86|135.86|133.86|0
1642068870000|2022-01-13 10:14:30|136|134|136|134|136|134|136|134|0
1642068880000|2022-01-13 10:14:40|135.93|133.93|136|134|136|134|135.93|133.93|0
1642068890000|2022-01-13 10:14:50|135.86|133.86|136|134|136|134|135.86|133.86|0
1642068900000|2022-01-13 10:15:00|136.13|134.13|135.86|133.86|136.13|134.13|135.86|133.86|0
1642068910000|2022-01-13 10:15:10|136|134|135.86|133.86|136|134|135.86|133.86|0
1642068920000|2022-01-13 10:15:20|136|134|136|134|136|134|136|134|0
1642068940000|2022-01-13 10:15:40|135.93|133.93|135.86|133.86|136|134|135.86|133.86|0
1642068960000|2022-01-13 10:16:00|136|134|136.13|134.13|136.13|134.13|136|134|0
1642068970000|2022-01-13 10:16:10|136|134|136.06|134.06|136.06|134.06|136|134|0
1642068980000|2022-01-13 10:16:20|136.13|134.13|135.99|133.99|136.13|134.13|135.99|133.99|0
1642069000000|2022-01-13 10:16:40|135.86|133.86|135.99|133.99|135.99|133.99|135.86|133.86|0
1642069010000|2022-01-13 10:16:50|135.93|133.93|135.93|133.93|135.99|133.99|135.93|133.93|0
1642069020000|2022-01-13 10:17:00|135.99|133.99|135.86|133.86|135.99|133.99|135.86|133.86|0
1642069030000|2022-01-13 10:17:10|135.73|133.73|135.73|133.73|135.86|133.86|135.73|133.73|0
1642069040000|2022-01-13 10:17:20|135.8|133.8|135.73|133.73|135.8|133.8|135.73|133.73|0
1642069070000|2022-01-13 10:17:50|135.6|133.6|135.6|133.6|135.6|133.6|135.6|133.6|0
1642069080000|2022-01-13 10:18:00|135.73|133.73|135.6|133.6|135.73|133.73|135.6|133.6|0
1642069090000|2022-01-13 10:18:10|135.46|133.46|135.46|133.46|135.46|133.46|135.46|133.46|0
1642069100000|2022-01-13 10:18:20|135.6|133.6|135.46|133.46|135.6|133.6|135.46|133.46|0
1642069110000|2022-01-13 10:18:30|135.53|133.53|135.46|133.46|135.53|133.53|135.46|133.46|0
1642069120000|2022-01-13 10:18:40|135.33|133.33|135.33|133.33|135.33|133.33|135.33|133.33|0
1642069130000|2022-01-13 10:18:50|135.6|133.6|135.6|133.6|135.6|133.6|135.6|133.6|0
1642069140000|2022-01-13 10:19:00|135.73|133.73|135.73|133.73|135.73|133.73|135.73|133.73|0
1642069150000|2022-01-13 10:19:10|135.6|133.6|135.59|133.59|135.6|133.6|135.59|133.59|0
1642069160000|2022-01-13 10:19:20|135.46|133.46|135.4|133.4|135.46|133.46|135.33|133.33|0
1642069170000|2022-01-13 10:19:30|135.46|133.46|135.33|133.33|135.46|133.46|135.33|133.33|0
1642069180000|2022-01-13 10:19:40|135.46|133.46|135.46|133.46|135.46|133.46|135.46|133.46|0
1642069190000|2022-01-13 10:19:50|135.33|133.33|135.33|133.33|135.33|133.33|135.33|133.33|0
1642069200000|2022-01-13 10:20:00|135.46|133.46|135.4|133.4|135.46|133.46|135.4|133.4|0
1642069210000|2022-01-13 10:20:10|135.33|133.33|135.2|133.2|135.33|133.33|135.2|133.2|0
1642069220000|2022-01-13 10:20:20|135.06|133.06|135.06|133.06|135.06|133.06|135.06|133.06|0
1642069230000|2022-01-13 10:20:30|135.2|133.2|135.2|133.2|135.2|133.2|135.2|133.2|0
1642069250000|2022-01-13 10:20:50|135.06|133.06|135.13|133.13|135.2|133.2|135.06|133.06|0
1642069260000|2022-01-13 10:21:00|135.06|133.06|135.06|133.06|135.06|133.06|135.06|133.06|0
1642069270000|2022-01-13 10:21:10|134.93|132.93|135|133|135|133|134.93|132.93|0
1642069280000|2022-01-13 10:21:20|135.06|133.06|135.2|133.2|135.2|133.2|135.06|133.06|0
1642069290000|2022-01-13 10:21:30|135.33|133.33|135.33|133.33|135.33|133.33|135.33|133.33|0
1642069300000|2022-01-13 10:21:40|135.4|133.4|135.46|133.46|135.46|133.46|135.4|133.4|0
1642069320000|2022-01-13 10:22:00|135.53|133.53|135.59|133.59|135.59|133.59|135.46|133.46|0
1642069350000|2022-01-13 10:22:30|135.66|133.66|135.73|133.73|135.73|133.73|135.66|133.66|0
1642069390000|2022-01-13 10:23:10|135.59|133.59|135.79|133.79|135.79|133.79|135.59|133.59|0
1642069400000|2022-01-13 10:23:20|135.73|133.73|135.59|133.59|135.73|133.73|135.59|133.59|0
1642069410000|2022-01-13 10:23:30|135.66|133.66|135.72|133.72|135.72|133.72|135.66|133.66|0
1642069420000|2022-01-13 10:23:40|135.59|133.59|135.59|133.59|135.59|133.59|135.53|133.53|0
1642069450000|2022-01-13 10:24:10|135.72|133.72|135.72|133.72|135.72|133.72|135.66|133.66|0
1642069460000|2022-01-13 10:24:20|135.86|133.86|135.86|133.86|135.86|133.86|135.86|133.86|0
1642069480000|2022-01-13 10:24:40|135.72|133.72|135.59|133.59|135.72|133.72|135.59|133.59|0
1642069490000|2022-01-13 10:24:50|135.46|133.46|135.46|133.46|135.46|133.46|135.46|133.46|0
1642069500000|2022-01-13 10:25:00|135.53|133.53|135.59|133.59|135.59|133.59|135.53|133.53|0
1642069520000|2022-01-13 10:25:20|134.4|132.4|134.4|132.4|134.4|132.4|134.4|132.4|0
1642069530000|2022-01-13 10:25:30|134.27|132.27|134.4|132.4|134.4|132.4|134.27|132.27|0
1642069540000|2022-01-13 10:25:40|134.27|132.27|134.27|132.27|134.4|132.4|134.14|132.14|0
1642069550000|2022-01-13 10:25:50|134.4|132.4|134.34|132.34|134.4|132.4|134.34|132.34|0
1642069560000|2022-01-13 10:26:00|134.4|132.4|134.27|132.27|134.4|132.4|134.14|132.14|0
1642069570000|2022-01-13 10:26:10|134.4|132.4|134.4|132.4|134.4|132.4|134.34|132.34|0
1642069580000|2022-01-13 10:26:20|134.53|132.53|134.53|132.53|134.53|132.53|134.53|132.53|0
1642069590000|2022-01-13 10:26:30|134.66|132.66|134.86|132.86|134.86|132.86|134.66|132.66|0
1642069600000|2022-01-13 10:26:40|134.93|132.93|134.93|132.93|134.93|132.93|134.8|132.8|0
1642069610000|2022-01-13 10:26:50|134.8|132.8|135.06|133.06|135.06|133.06|134.8|132.8|0
1642069620000|2022-01-13 10:27:00|134.93|132.93|134.93|132.93|135.06|133.06|134.93|132.93|0
1642069630000|2022-01-13 10:27:10|135.06|133.06|135.06|133.06|135.06|133.06|134.93|132.93|0
1642069650000|2022-01-13 10:27:30|134.93|132.93|134.93|132.93|135.06|133.06|134.93|132.93|0
1642069670000|2022-01-13 10:27:50|135.06|133.06|135|133|135.06|133.06|135|133|0
1642069680000|2022-01-13 10:28:00|135.06|133.06|135.06|133.06|135.19|133.19|135.06|133.06|0
1642069690000|2022-01-13 10:28:10|135|133|134.93|132.93|135.06|133.06|134.93|132.93|0
1642069700000|2022-01-13 10:28:20|135.06|133.06|135.19|133.19|135.19|133.19|135.06|133.06|0
1642069720000|2022-01-13 10:28:40|135.32|133.32|135.32|133.32|135.32|133.32|135.32|133.32|0
1642069730000|2022-01-13 10:28:50|135.19|133.19|135.32|133.32|135.32|133.32|135.19|133.19|0
1642069740000|2022-01-13 10:29:00|135.26|133.26|135.19|133.19|135.26|133.26|135.19|133.19|0
1642069750000|2022-01-13 10:29:10|135.32|133.32|135.26|133.26|135.32|133.32|135.26|133.26|0
1642069760000|2022-01-13 10:29:20|135.06|133.06|134.79|132.79|135.06|133.06|134.79|132.79|0
1642069770000|2022-01-13 10:29:30|134.66|132.66|134.66|132.66|134.66|132.66|134.66|132.66|0
1642069780000|2022-01-13 10:29:40|134.79|132.79|134.79|132.79|134.79|132.79|134.79|132.79|0
1642069790000|2022-01-13 10:29:50|134.66|132.66|134.66|132.66|134.66|132.66|134.66|132.66|0
1642069800000|2022-01-13 10:30:00|134.79|132.79|134.66|132.66|134.93|132.93|134.66|132.66|0
1642069820000|2022-01-13 10:30:20|134.4|132.4|134.4|132.4|134.4|132.4|134.4|132.4|0
1642069830000|2022-01-13 10:30:30|134.27|132.27|134.13|132.13|134.27|132.27|134.13|132.13|0
1642069840000|2022-01-13 10:30:40|134.07|132.07|134|132|134.13|132.13|134|132|0
1642069850000|2022-01-13 10:30:50|133.87|131.87|133.87|131.87|133.94|131.94|133.87|131.87|0
1642069860000|2022-01-13 10:31:00|134.07|132.07|134.53|132.53|134.53|132.53|134.07|132.07|0
1642069870000|2022-01-13 10:31:10|134.4|132.4|134.33|132.33|134.4|132.4|134.33|132.33|0
1642069880000|2022-01-13 10:31:20|134.4|132.4|134.47|132.47|134.47|132.47|134.4|132.4|0
1642069890000|2022-01-13 10:31:30|134.4|132.4|134.27|132.27|134.4|132.4|134.27|132.27|0
1642069900000|2022-01-13 10:31:40|134.33|132.33|134.33|132.33|134.4|132.4|134.33|132.33|0
1642069910000|2022-01-13 10:31:50|134.4|132.4|134.26|132.26|134.4|132.4|134.26|132.26|0
1642069920000|2022-01-13 10:32:00|134.33|132.33|134.26|132.26|134.33|132.33|134.26|132.26|0
1642069930000|2022-01-13 10:32:10|134.13|132.13|134.13|132.13|134.13|132.13|134.13|132.13|0
1642069940000|2022-01-13 10:32:20|134|132|133.87|131.87|134|132|133.87|131.87|0
1642069950000|2022-01-13 10:32:30|133.74|131.74|133.74|131.74|133.74|131.74|133.74|131.74|0
1642069960000|2022-01-13 10:32:40|133.87|131.87|133.87|131.87|133.87|131.87|133.87|131.87|0
1642069980000|2022-01-13 10:33:00|133.74|131.74|133.74|131.74|133.74|131.74|133.74|131.74|0
1642069990000|2022-01-13 10:33:10|133.81|131.81|133.74|131.74|133.81|131.81|133.74|131.74|0
1642070020000|2022-01-13 10:33:40|133.81|131.81|133.87|131.87|133.87|131.87|133.81|131.81|0
1642070030000|2022-01-13 10:33:50|133.94|131.94|134|132|134|132|133.94|131.94|0
1642070040000|2022-01-13 10:34:00|134.13|132.13|134.13|132.13|134.13|132.13|134.13|132.13|0
1642070050000|2022-01-13 10:34:10|134.26|132.26|134.13|132.13|134.26|132.26|134.13|132.13|0
1642070060000|2022-01-13 10:34:20|134.2|132.2|134.26|132.26|134.26|132.26|134.2|132.2|0
1642070070000|2022-01-13 10:34:30|134.2|132.2|134.39|132.39|134.39|132.39|134.13|132.13|0
1642070080000|2022-01-13 10:34:40|134.26|132.26|134.33|132.33|134.33|132.33|134.26|132.26|0
1642070090000|2022-01-13 10:34:50|134.39|132.39|134.39|132.39|134.39|132.39|134.39|132.39|0
1642070100000|2022-01-13 10:35:00|134.53|132.53|134.39|132.39|134.53|132.53|134.39|132.39|0
1642070130000|2022-01-13 10:35:30|134.53|132.53|134.39|132.39|134.53|132.53|134.39|132.39|0
1642070140000|2022-01-13 10:35:40|134.46|132.46|134.46|132.46|134.46|132.46|134.46|132.46|0
1642070150000|2022-01-13 10:35:50|134.39|132.39|134.53|132.53|134.53|132.53|134.39|132.39|0
1642070160000|2022-01-13 10:36:00|134.39|132.39|134.46|132.46|134.46|132.46|134.39|132.39|0
1642070170000|2022-01-13 10:36:10|134.39|132.39|134.39|132.39|134.53|132.53|134.39|132.39|0
1642070180000|2022-01-13 10:36:20|134.33|132.33|134.33|132.33|134.33|132.33|134.33|132.33|0
1642070190000|2022-01-13 10:36:30|134.39|132.39|134.39|132.39|134.39|132.39|134.39|132.39|0
1642070210000|2022-01-13 10:36:50|134.53|132.53|134.59|132.59|134.59|132.59|134.53|132.53|0
1642070220000|2022-01-13 10:37:00|134.66|132.66|134.53|132.53|134.66|132.66|134.53|132.53|0
1642070240000|2022-01-13 10:37:20|134.59|132.59|134.53|132.53|134.66|132.66|134.53|132.53|0
1642070250000|2022-01-13 10:37:30|134.39|132.39|134.26|132.26|134.39|132.39|134.26|132.26|0
1642070260000|2022-01-13 10:37:40|134.39|132.39|134.52|132.52|134.59|132.59|134.39|132.39|0
1642070280000|2022-01-13 10:38:00|134.46|132.46|134.39|132.39|134.46|132.46|134.39|132.39|0
1642070290000|2022-01-13 10:38:10|134.33|132.33|134.39|132.39|134.39|132.39|134.26|132.26|0
1642070340000|2022-01-13 10:39:00|134.26|132.26|134.26|132.26|134.26|132.26|134.26|132.26|0
1642070350000|2022-01-13 10:39:10|134.13|132.13|134.13|132.13|134.2|132.2|134.13|132.13|0
1642070360000|2022-01-13 10:39:20|134.26|132.26|134.26|132.26|134.26|132.26|134.26|132.26|0
1642070370000|2022-01-13 10:39:30|134.39|132.39|134.26|132.26|134.39|132.39|134.26|132.26|0
1642070390000|2022-01-13 10:39:50|134.39|132.39|134.39|132.39|134.39|132.39|134.39|132.39|0
1642070400000|2022-01-13 10:40:00|134.26|132.26|134.26|132.26|134.26|132.26|134.26|132.26|0
1642070410000|2022-01-13 10:40:10|134.39|132.39|134.39|132.39|134.39|132.39|134.39|132.39|0
1642070420000|2022-01-13 10:40:20|134.26|132.26|134.26|132.26|134.26|132.26|134.26|132.26|0
1642070430000|2022-01-13 10:40:30|134.13|132.13|134.2|132.2|134.2|132.2|134.13|132.13|0
1642070440000|2022-01-13 10:40:40|134.13|132.13|134.13|132.13|134.13|132.13|134|132|0
1642070450000|2022-01-13 10:40:50|134.26|132.26|134|132|134.26|132.26|134|132|0
1642070460000|2022-01-13 10:41:00|134.06|132.06|134|132|134.06|132.06|134|132|0
1642070470000|2022-01-13 10:41:10|133.86|131.86|133.93|131.93|133.93|131.93|133.86|131.86|0
1642070480000|2022-01-13 10:41:20|134|132|134|132|134|132|134|132|0
1642070490000|2022-01-13 10:41:30|133.86|131.86|133.73|131.73|133.86|131.86|133.73|131.73|0
1642070500000|2022-01-13 10:41:40|133.47|131.47|133.6|131.6|133.6|131.6|133.47|131.47|0
1642070510000|2022-01-13 10:41:50|133.67|131.67|133.73|131.73|133.73|131.73|133.67|131.67|0
1642070520000|2022-01-13 10:42:00|133.6|131.6|133.6|131.6|133.6|131.6|133.6|131.6|0
1642070540000|2022-01-13 10:42:20|133.73|131.73|133.73|131.73|133.73|131.73|133.73|131.73|0
1642070560000|2022-01-13 10:42:40|133.6|131.6|133.6|131.6|133.6|131.6|133.6|131.6|0
1642070580000|2022-01-13 10:43:00|133.47|131.47|133.47|131.47|133.6|131.6|133.47|131.47|0
1642070590000|2022-01-13 10:43:10|133.6|131.6|133.6|131.6|133.6|131.6|133.6|131.6|0
1642070610000|2022-01-13 10:43:30|133.73|131.73|133.99|131.99|133.99|131.99|133.73|131.73|0
1642070620000|2022-01-13 10:43:40|133.86|131.86|133.86|131.86|133.86|131.86|133.86|131.86|0
1642070630000|2022-01-13 10:43:50|133.73|131.73|133.6|131.6|133.73|131.73|133.6|131.6|0
1642070640000|2022-01-13 10:44:00|133.73|131.73|133.6|131.6|133.73|131.73|133.6|131.6|0
1642070650000|2022-01-13 10:44:10|133.73|131.73|133.6|131.6|133.73|131.73|133.6|131.6|0
1642070670000|2022-01-13 10:44:30|133.73|131.73|133.67|131.67|133.73|131.73|133.67|131.67|0
1642070680000|2022-01-13 10:44:40|133.73|131.73|133.73|131.73|133.73|131.73|133.73|131.73|0
1642070700000|2022-01-13 10:45:00|133.6|131.6|133.6|131.6|133.73|131.73|133.6|131.6|0
1642070710000|2022-01-13 10:45:10|133.47|131.47|133.6|131.6|133.6|131.6|133.47|131.47|0
1642070720000|2022-01-13 10:45:20|133.73|131.73|133.73|131.73|133.73|131.73|133.73|131.73|0
1642070730000|2022-01-13 10:45:30|133.6|131.6|133.6|131.6|133.6|131.6|133.6|131.6|0
1642070740000|2022-01-13 10:45:40|133.73|131.73|133.73|131.73|133.73|131.73|133.73|131.73|0
1642070750000|2022-01-13 10:45:50|133.6|131.6|133.73|131.73|133.73|131.73|133.6|131.6|0
1642070760000|2022-01-13 10:46:00|133.67|131.67|133.6|131.6|133.67|131.67|133.6|131.6|0
1642070770000|2022-01-13 10:46:10|133.53|131.53|133.47|131.47|133.53|131.53|133.47|131.47|0
1642070790000|2022-01-13 10:46:30|133.34|131.34|133.47|131.47|133.47|131.47|133.34|131.34|0
1642070820000|2022-01-13 10:47:00|133.6|131.6|133.6|131.6|133.6|131.6|133.6|131.6|0
1642070830000|2022-01-13 10:47:10|133.73|131.73|133.73|131.73|133.73|131.73|133.73|131.73|0
1642070850000|2022-01-13 10:47:30|133.8|131.8|133.86|131.86|133.99|131.99|133.8|131.8|0
1642070870000|2022-01-13 10:47:50|133.99|131.99|133.99|131.99|133.99|131.99|133.99|131.99|0
1642070880000|2022-01-13 10:48:00|133.86|131.86|133.99|131.99|133.99|131.99|133.86|131.86|0
1642070900000|2022-01-13 10:48:20|134.12|132.12|134.25|132.25|134.25|132.25|134.12|132.12|0
1642070910000|2022-01-13 10:48:30|133.99|131.99|134.12|132.12|134.12|132.12|133.99|131.99|0
1642070930000|2022-01-13 10:48:50|134.25|132.25|134.25|132.25|134.25|132.25|134.25|132.25|0
1642070940000|2022-01-13 10:49:00|134.12|132.12|133.99|131.99|134.12|132.12|133.99|131.99|0
1642070950000|2022-01-13 10:49:10|134.12|132.12|134.12|132.12|134.19|132.19|134.12|132.12|0
1642070960000|2022-01-13 10:49:20|134.25|132.25|134.19|132.19|134.25|132.25|134.12|132.12|0
1642070970000|2022-01-13 10:49:30|134.25|132.25|134.25|132.25|134.25|132.25|134.12|132.12|0
1642070980000|2022-01-13 10:49:40|134.12|132.12|134.12|132.12|134.12|132.12|134.12|132.12|0
1642070990000|2022-01-13 10:49:50|134.25|132.25|134.25|132.25|134.25|132.25|134.25|132.25|0
1642071000000|2022-01-13 10:50:00|134.12|132.12|134.25|132.25|134.25|132.25|134.12|132.12|0
1642071010000|2022-01-13 10:50:10|134.39|132.39|134.25|132.25|134.39|132.39|134.25|132.25|0
1642071030000|2022-01-13 10:50:30|134.32|132.32|134.38|132.38|134.38|132.38|134.32|132.32|0
1642071040000|2022-01-13 10:50:40|134.52|132.52|134.52|132.52|134.52|132.52|134.52|132.52|0
1642071050000|2022-01-13 10:50:50|134.65|132.65|134.65|132.65|134.78|132.78|134.65|132.65|0
1642071060000|2022-01-13 10:51:00|134.78|132.78|134.65|132.65|134.78|132.78|134.65|132.65|0
1642071070000|2022-01-13 10:51:10|134.72|132.72|134.65|132.65|134.72|132.72|134.65|132.65|0
1642071080000|2022-01-13 10:51:20|134.78|132.78|134.78|132.78|134.78|132.78|134.78|132.78|0
1642071090000|2022-01-13 10:51:30|134.65|132.65|134.65|132.65|134.65|132.65|134.65|132.65|0
1642071100000|2022-01-13 10:51:40|134.52|132.52|134.52|132.52|134.52|132.52|134.52|132.52|0
1642071110000|2022-01-13 10:51:50|134.65|132.65|134.58|132.58|134.65|132.65|134.52|132.52|0
1642071120000|2022-01-13 10:52:00|134.52|132.52|134.52|132.52|134.52|132.52|134.52|132.52|0
1642071130000|2022-01-13 10:52:10|134.58|132.58|134.52|132.52|134.58|132.58|134.52|132.52|0
1642071150000|2022-01-13 10:52:30|134.58|132.58|134.58|132.58|134.58|132.58|134.58|132.58|0
1642071160000|2022-01-13 10:52:40|134.65|132.65|134.52|132.52|134.65|132.65|134.52|132.52|0
1642071170000|2022-01-13 10:52:50|134.38|132.38|134.38|132.38|134.38|132.38|134.38|132.38|0
1642071180000|2022-01-13 10:53:00|134.45|132.45|134.38|132.38|134.45|132.45|134.38|132.38|0
1642071190000|2022-01-13 10:53:10|134.52|132.52|134.65|132.65|134.65|132.65|134.52|132.52|0
1642071200000|2022-01-13 10:53:20|134.72|132.72|134.78|132.78|134.78|132.78|134.72|132.72|0
1642071220000|2022-01-13 10:53:40|134.91|132.91|134.91|132.91|134.91|132.91|134.91|132.91|0
1642071260000|2022-01-13 10:54:20|135.04|133.04|135.04|133.04|135.18|133.18|135.04|133.04|0
1642071270000|2022-01-13 10:54:30|134.98|132.98|134.91|132.91|135.04|133.04|134.91|132.91|0
1642071280000|2022-01-13 10:54:40|134.78|132.78|134.78|132.78|134.78|132.78|134.78|132.78|0
1642071290000|2022-01-13 10:54:50|134.71|132.71|134.78|132.78|134.78|132.78|134.71|132.71|0
1642071300000|2022-01-13 10:55:00|134.91|132.91|134.91|132.91|134.91|132.91|134.91|132.91|0
1642071310000|2022-01-13 10:55:10|134.98|132.98|134.98|132.98|134.98|132.98|134.98|132.98|0
1642071320000|2022-01-13 10:55:20|134.91|132.91|134.85|132.85|134.91|132.91|134.85|132.85|0
1642071330000|2022-01-13 10:55:30|134.78|132.78|134.78|132.78|134.78|132.78|134.78|132.78|0
1642071340000|2022-01-13 10:55:40|134.65|132.65|134.65|132.65|134.65|132.65|134.65|132.65|0
1642071360000|2022-01-13 10:56:00|134.51|132.51|134.51|132.51|134.51|132.51|134.51|132.51|0
1642071370000|2022-01-13 10:56:10|134.38|132.38|134.51|132.51|134.51|132.51|134.38|132.38|0
1642071380000|2022-01-13 10:56:20|134.38|132.38|134.45|132.45|134.45|132.45|134.38|132.38|0
1642071390000|2022-01-13 10:56:30|134.38|132.38|134.38|132.38|134.45|132.45|134.38|132.38|0
1642071400000|2022-01-13 10:56:40|134.51|132.51|134.51|132.51|134.51|132.51|134.51|132.51|0
1642071410000|2022-01-13 10:56:50|134.64|132.64|134.51|132.51|134.64|132.64|134.51|132.51|0
1642071420000|2022-01-13 10:57:00|134.64|132.64|134.64|132.64|134.64|132.64|134.64|132.64|0
1642071430000|2022-01-13 10:57:10|134.78|132.78|134.64|132.64|134.78|132.78|134.64|132.64|0
1642071470000|2022-01-13 10:57:50|134.71|132.71|134.71|132.71|134.71|132.71|134.71|132.71|0
1642071480000|2022-01-13 10:58:00|134.78|132.78|134.64|132.64|134.78|132.78|134.64|132.64|0
1642071490000|2022-01-13 10:58:10|134.51|132.51|134.78|132.78|134.78|132.78|134.51|132.51|0
1642071500000|2022-01-13 10:58:20|134.71|132.71|134.64|132.64|134.71|132.71|134.64|132.64|0
1642071520000|2022-01-13 10:58:40|134.91|132.91|135.04|133.04|135.04|133.04|134.91|132.91|0
1642071530000|2022-01-13 10:58:50|134.91|132.91|134.91|132.91|134.98|132.98|134.91|132.91|0
1642071540000|2022-01-13 10:59:00|134.78|132.78|134.71|132.71|134.78|132.78|134.71|132.71|0
1642071550000|2022-01-13 10:59:10|134.64|132.64|134.78|132.78|134.78|132.78|134.64|132.64|0
1642071560000|2022-01-13 10:59:20|134.64|132.64|134.71|132.71|134.71|132.71|134.64|132.64|0
1642071570000|2022-01-13 10:59:30|134.78|132.78|134.78|132.78|134.78|132.78|134.78|132.78|0
1642071580000|2022-01-13 10:59:40|134.64|132.64|134.64|132.64|134.64|132.64|134.64|132.64|0
1642071600000|2022-01-13 11:00:00|134.38|132.38|134.38|132.38|134.51|132.51|134.38|132.38|0
1642071610000|2022-01-13 11:00:10|134.25|132.25|134.25|132.25|134.25|132.25|134.25|132.25|0
1642071620000|2022-01-13 11:00:20|134.12|132.12|134.12|132.12|134.12|132.12|134.12|132.12|0
1642071630000|2022-01-13 11:00:30|134.11|132.11|133.98|131.98|134.11|132.11|133.98|131.98|0
1642071640000|2022-01-13 11:00:40|134.11|132.11|133.98|131.98|134.11|132.11|133.98|131.98|0
1642071650000|2022-01-13 11:00:50|134.11|132.11|134.11|132.11|134.11|132.11|134.11|132.11|0
1642071660000|2022-01-13 11:01:00|134.25|132.25|134.25|132.25|134.25|132.25|134.25|132.25|0
1642071670000|2022-01-13 11:01:10|134.38|132.38|134.51|132.51|134.51|132.51|134.38|132.38|0
1642071690000|2022-01-13 11:01:30|134.38|132.38|134.38|132.38|134.38|132.38|134.38|132.38|0
1642071700000|2022-01-13 11:01:40|134.51|132.51|134.51|132.51|134.51|132.51|134.51|132.51|0
1642071710000|2022-01-13 11:01:50|134.64|132.64|134.51|132.51|134.64|132.64|134.51|132.51|0
1642071720000|2022-01-13 11:02:00|134.45|132.45|134.38|132.38|134.51|132.51|134.38|132.38|0
1642071730000|2022-01-13 11:02:10|134.25|132.25|134.11|132.11|134.25|132.25|134.11|132.11|0
1642071740000|2022-01-13 11:02:20|134.25|132.25|134.25|132.25|134.25|132.25|134.25|132.25|0
1642071760000|2022-01-13 11:02:40|134.38|132.38|134.31|132.31|134.38|132.38|134.31|132.31|0
1642071770000|2022-01-13 11:02:50|134.38|132.38|134.25|132.25|134.38|132.38|134.25|132.25|0
1642071780000|2022-01-13 11:03:00|134.18|132.18|134.25|132.25|134.25|132.25|134.18|132.18|0
1642071790000|2022-01-13 11:03:10|134.11|132.11|134.11|132.11|134.25|132.25|134.11|132.11|0
1642071800000|2022-01-13 11:03:20|133.98|131.98|133.85|131.85|133.98|131.98|133.85|131.85|0
1642071810000|2022-01-13 11:03:30|133.98|131.98|133.98|131.98|133.98|131.98|133.98|131.98|0
1642071820000|2022-01-13 11:03:40|133.85|131.85|133.85|131.85|133.85|131.85|133.72|131.72|0
1642071830000|2022-01-13 11:03:50|133.79|131.79|133.72|131.72|133.79|131.79|133.72|131.72|0
1642071840000|2022-01-13 11:04:00|133.85|131.85|133.72|131.72|133.85|131.85|133.72|131.72|0
1642071850000|2022-01-13 11:04:10|133.59|131.59|133.65|131.65|133.72|131.72|133.59|131.59|0
1642071860000|2022-01-13 11:04:20|133.72|131.72|133.72|131.72|133.72|131.72|133.72|131.72|0
1642071890000|2022-01-13 11:04:50|133.59|131.59|133.59|131.59|133.59|131.59|133.59|131.59|0
1642071940000|2022-01-13 11:05:40|133.72|131.72|133.72|131.72|133.72|131.72|133.72|131.72|0
1642071970000|2022-01-13 11:06:10|133.85|131.85|133.98|131.98|133.98|131.98|133.72|131.72|0
1642071980000|2022-01-13 11:06:20|134.05|132.05|134.05|132.05|134.05|132.05|134.05|132.05|0
1642071990000|2022-01-13 11:06:30|134.11|132.11|133.98|131.98|134.11|132.11|133.98|131.98|0
1642072000000|2022-01-13 11:06:40|134.11|132.11|133.98|131.98|134.11|132.11|133.98|131.98|0
1642072010000|2022-01-13 11:06:50|134.11|132.11|134.11|132.11|134.11|132.11|134.11|132.11|0
1642072020000|2022-01-13 11:07:00|134.18|132.18|134.24|132.24|134.24|132.24|134.18|132.18|0
1642072030000|2022-01-13 11:07:10|134.11|132.11|134.05|132.05|134.11|132.11|133.98|131.98|0
1642072040000|2022-01-13 11:07:20|133.98|131.98|133.98|131.98|133.98|131.98|133.98|131.98|0
1642072060000|2022-01-13 11:07:40|134.11|132.11|134.11|132.11|134.11|132.11|134.11|132.11|0
1642072100000|2022-01-13 11:08:20|133.98|131.98|133.98|131.98|133.98|131.98|133.98|131.98|0
1642072110000|2022-01-13 11:08:30|133.92|131.92|133.92|131.92|133.98|131.98|133.92|131.92|0
1642072120000|2022-01-13 11:08:40|133.85|131.85|133.85|131.85|133.98|131.98|133.85|131.85|0
1642072130000|2022-01-13 11:08:50|133.71|131.71|133.71|131.71|133.71|131.71|133.71|131.71|0
1642072140000|2022-01-13 11:09:00|133.85|131.85|133.85|131.85|133.85|131.85|133.85|131.85|0
1642072150000|2022-01-13 11:09:10|133.71|131.71|133.71|131.71|133.71|131.71|133.71|131.71|0
1642072160000|2022-01-13 11:09:20|133.78|131.78|133.71|131.71|133.78|131.78|133.71|131.71|0
1642072180000|2022-01-13 11:09:40|133.65|131.65|133.71|131.71|133.71|131.71|133.65|131.65|0
1642072200000|2022-01-13 11:10:00|133.58|131.58|133.58|131.58|133.58|131.58|133.58|131.58|0
1642072210000|2022-01-13 11:10:10|133.71|131.71|133.85|131.85|133.85|131.85|133.71|131.71|0
1642072220000|2022-01-13 11:10:20|133.71|131.71|133.85|131.85|133.85|131.85|133.71|131.71|0
1642072240000|2022-01-13 11:10:40|133.71|131.71|133.71|131.71|133.71|131.71|133.71|131.71|0
1642072250000|2022-01-13 11:10:50|133.85|131.85|133.71|131.71|133.85|131.85|133.71|131.71|0
1642072270000|2022-01-13 11:11:10|133.65|131.65|133.65|131.65|133.65|131.65|133.65|131.65|0
1642072280000|2022-01-13 11:11:20|133.71|131.71|133.71|131.71|133.71|131.71|133.71|131.71|0
1642072290000|2022-01-13 11:11:30|133.58|131.58|133.58|131.58|133.58|131.58|133.58|131.58|0
1642072300000|2022-01-13 11:11:40|133.52|131.52|133.45|131.45|133.52|131.52|133.45|131.45|0
1642072310000|2022-01-13 11:11:50|133.19|131.19|133.32|131.32|133.32|131.32|133.19|131.19|0
1642072320000|2022-01-13 11:12:00|133.45|131.45|133.39|131.39|133.45|131.45|133.39|131.39|0
1642072330000|2022-01-13 11:12:10|133.45|131.45|133.84|131.84|133.84|131.84|133.45|131.45|0
1642072340000|2022-01-13 11:12:20|133.78|131.78|133.78|131.78|133.78|131.78|133.78|131.78|0
1642072350000|2022-01-13 11:12:30|133.71|131.71|133.71|131.71|133.71|131.71|133.71|131.71|0
1642072360000|2022-01-13 11:12:40|133.84|131.84|133.71|131.71|133.84|131.84|133.71|131.71|0
1642072370000|2022-01-13 11:12:50|133.84|131.84|133.98|131.98|133.98|131.98|133.84|131.84|0
1642072380000|2022-01-13 11:13:00|133.84|131.84|133.98|131.98|133.98|131.98|133.84|131.84|0
1642072390000|2022-01-13 11:13:10|133.84|131.84|133.98|131.98|133.98|131.98|133.84|131.84|0
1642072400000|2022-01-13 11:13:20|133.91|131.91|133.91|131.91|133.98|131.98|133.91|131.91|0
1642072410000|2022-01-13 11:13:30|133.84|131.84|133.98|131.98|133.98|131.98|133.84|131.84|0
1642072420000|2022-01-13 11:13:40|133.97|131.97|133.97|131.97|133.97|131.97|133.97|131.97|0
1642072440000|2022-01-13 11:14:00|133.84|131.84|133.84|131.84|133.84|131.84|133.84|131.84|0
1642072450000|2022-01-13 11:14:10|133.71|131.71|133.71|131.71|133.71|131.71|133.71|131.71|0
1642072490000|2022-01-13 11:14:50|133.58|131.58|133.71|131.71|133.71|131.71|133.58|131.58|0
1642072500000|2022-01-13 11:15:00|133.84|131.84|134.04|132.04|134.04|132.04|133.84|131.84|0
1642072510000|2022-01-13 11:15:10|133.97|131.97|133.97|131.97|133.97|131.97|133.97|131.97|0
1642072530000|2022-01-13 11:15:30|133.84|131.84|133.84|131.84|133.84|131.84|133.78|131.78|0
1642072540000|2022-01-13 11:15:40|133.71|131.71|133.32|131.32|133.84|131.84|133.32|131.32|0
1642072550000|2022-01-13 11:15:50|133.19|131.19|133.19|131.19|133.32|131.32|133.19|131.19|0
1642072560000|2022-01-13 11:16:00|133.32|131.32|133.19|131.19|133.45|131.45|133.19|131.19|0
1642072580000|2022-01-13 11:16:20|133.45|131.45|133.71|131.71|133.71|131.71|133.32|131.32|0
1642072590000|2022-01-13 11:16:30|133.45|131.45|133.18|131.18|133.45|131.45|133.18|131.18|0
1642072600000|2022-01-13 11:16:40|133.45|131.45|133.32|131.32|133.45|131.45|133.18|131.18|0
1642072610000|2022-01-13 11:16:50|133.45|131.45|133.45|131.45|133.45|131.45|133.45|131.45|0
1642072620000|2022-01-13 11:17:00|133.05|131.05|132.92|130.92|133.05|131.05|132.92|130.92|0
1642072630000|2022-01-13 11:17:10|133.05|131.05|133.18|131.18|133.18|131.18|133.05|131.05|0
1642072640000|2022-01-13 11:17:20|133.58|131.58|133.58|131.58|133.58|131.58|133.58|131.58|0
1642072660000|2022-01-13 11:17:40|133.84|131.84|133.71|131.71|133.84|131.84|133.71|131.71|0
1642072670000|2022-01-13 11:17:50|133.84|131.84|133.65|131.65|133.84|131.84|133.65|131.65|0
1642072680000|2022-01-13 11:18:00|133.71|131.71|133.84|131.84|133.84|131.84|133.71|131.71|0
1642072690000|2022-01-13 11:18:10|133.97|131.97|133.71|131.71|133.97|131.97|133.71|131.71|0
1642072700000|2022-01-13 11:18:20|133.58|131.58|133.71|131.71|133.71|131.71|133.58|131.58|0
1642072710000|2022-01-13 11:18:30|133.65|131.65|133.84|131.84|133.84|131.84|133.65|131.65|0
1642072730000|2022-01-13 11:18:50|133.97|131.97|133.97|131.97|133.97|131.97|133.97|131.97|0
1642072740000|2022-01-13 11:19:00|133.84|131.84|133.71|131.71|133.84|131.84|133.71|131.71|0
1642072750000|2022-01-13 11:19:10|133.84|131.84|133.78|131.78|133.84|131.84|133.78|131.78|0
1642072760000|2022-01-13 11:19:20|133.84|131.84|133.91|131.91|133.91|131.91|133.84|131.84|0
1642072770000|2022-01-13 11:19:30|133.84|131.84|134.1|132.1|134.1|132.1|133.84|131.84|0
1642072780000|2022-01-13 11:19:40|133.97|131.97|134.23|132.23|134.23|132.23|133.97|131.97|0
1642072790000|2022-01-13 11:19:50|134.37|132.37|134.37|132.37|134.37|132.37|134.37|132.37|0
1642072800000|2022-01-13 11:20:00|134.63|132.63|134.37|132.37|134.63|132.63|134.37|132.37|0
1642072810000|2022-01-13 11:20:10|134.43|132.43|134.5|132.5|134.5|132.5|134.43|132.43|0
1642072820000|2022-01-13 11:20:20|134.37|132.37|134.23|132.23|134.37|132.37|134.23|132.23|0
1642072830000|2022-01-13 11:20:30|134.37|132.37|134.63|132.63|134.63|132.63|134.37|132.37|0
1642072840000|2022-01-13 11:20:40|134.5|132.5|134.43|132.43|134.5|132.5|134.43|132.43|0
1642072850000|2022-01-13 11:20:50|134.5|132.5|134.5|132.5|134.63|132.63|134.5|132.5|0
1642072860000|2022-01-13 11:21:00|134.63|132.63|134.63|132.63|134.63|132.63|134.63|132.63|0
1642072870000|2022-01-13 11:21:10|134.5|132.5|134.5|132.5|134.5|132.5|134.5|132.5|0
1642072880000|2022-01-13 11:21:20|134.63|132.63|134.5|132.5|134.63|132.63|134.5|132.5|0
1642072890000|2022-01-13 11:21:30|134.43|132.43|134.37|132.37|134.43|132.43|134.37|132.37|0
1642072900000|2022-01-13 11:21:40|134.5|132.5|134.5|132.5|134.5|132.5|134.5|132.5|0
1642072910000|2022-01-13 11:21:50|134.57|132.57|134.5|132.5|134.57|132.57|134.5|132.5|0
1642072920000|2022-01-13 11:22:00|134.63|132.63|134.76|132.76|134.76|132.76|134.63|132.63|0
1642072930000|2022-01-13 11:22:10|134.63|132.63|134.63|132.63|134.63|132.63|134.63|132.63|0
1642072940000|2022-01-13 11:22:20|134.76|132.76|134.76|132.76|134.76|132.76|134.76|132.76|0
1642072950000|2022-01-13 11:22:30|134.89|132.89|134.76|132.76|134.89|132.89|134.76|132.76|0
1642072970000|2022-01-13 11:22:50|134.63|132.63|134.76|132.76|134.76|132.76|134.63|132.63|0
1642072980000|2022-01-13 11:23:00|134.89|132.89|134.96|132.96|135.02|133.02|134.89|132.89|0
1642072990000|2022-01-13 11:23:10|134.89|132.89|134.89|132.89|134.89|132.89|134.89|132.89|0
1642073000000|2022-01-13 11:23:20|134.76|132.76|134.76|132.76|134.89|132.89|134.76|132.76|0
1642073010000|2022-01-13 11:23:30|134.83|132.83|134.83|132.83|134.83|132.83|134.83|132.83|0
1642073020000|2022-01-13 11:23:40|134.89|132.89|134.76|132.76|134.89|132.89|134.76|132.76|0
1642073030000|2022-01-13 11:23:50|134.89|132.89|135.02|133.02|135.02|133.02|134.89|132.89|0
1642073050000|2022-01-13 11:24:10|134.89|132.89|135.02|133.02|135.02|133.02|134.89|132.89|0
1642073080000|2022-01-13 11:24:40|134.89|132.89|134.89|132.89|134.89|132.89|134.76|132.76|0
1642073090000|2022-01-13 11:24:50|135.02|133.02|135.02|133.02|135.02|133.02|135.02|133.02|0
1642073100000|2022-01-13 11:25:00|135.16|133.16|135.16|133.16|135.16|133.16|135.16|133.16|0
1642073110000|2022-01-13 11:25:10|135.29|133.29|135.22|133.22|135.29|133.29|135.22|133.22|0
1642073120000|2022-01-13 11:25:20|135.16|133.16|135.29|133.29|135.29|133.29|135.16|133.16|0
1642073140000|2022-01-13 11:25:40|135.42|133.42|135.42|133.42|135.42|133.42|135.42|133.42|0
1642073150000|2022-01-13 11:25:50|135.29|133.29|135.29|133.29|135.29|133.29|135.29|133.29|0
1642073160000|2022-01-13 11:26:00|135.36|133.36|135.82|133.82|135.82|133.82|135.36|133.36|0
1642073170000|2022-01-13 11:26:10|136.08|134.08|135.95|133.95|136.08|134.08|135.95|133.95|0
1642073180000|2022-01-13 11:26:20|135.82|133.82|135.68|133.68|135.82|133.82|135.68|133.68|0
1642073190000|2022-01-13 11:26:30|135.75|133.75|135.82|133.82|135.82|133.82|135.75|133.75|0
1642073200000|2022-01-13 11:26:40|135.68|133.68|135.82|133.82|135.82|133.82|135.68|133.68|0
1642073210000|2022-01-13 11:26:50|135.68|133.68|135.68|133.68|135.68|133.68|135.68|133.68|0
1642073220000|2022-01-13 11:27:00|135.55|133.55|135.55|133.55|135.55|133.55|135.55|133.55|0
1642073230000|2022-01-13 11:27:10|135.42|133.42|135.42|133.42|135.42|133.42|135.42|133.42|0
1642073240000|2022-01-13 11:27:20|135.49|133.49|135.55|133.55|135.55|133.55|135.49|133.49|0
1642073250000|2022-01-13 11:27:30|135.49|133.49|135.55|133.55|135.55|133.55|135.49|133.49|0
1642073270000|2022-01-13 11:27:50|135.42|133.42|135.42|133.42|135.42|133.42|135.42|133.42|0
1642073280000|2022-01-13 11:28:00|135.55|133.55|135.62|133.62|135.62|133.62|135.55|133.55|0
1642073290000|2022-01-13 11:28:10|135.55|133.55|135.82|133.82|135.82|133.82|135.55|133.55|0
1642073300000|2022-01-13 11:28:20|135.95|133.95|135.95|133.95|135.95|133.95|135.95|133.95|0
1642073310000|2022-01-13 11:28:30|136.08|134.08|136.02|134.02|136.08|134.08|136.02|134.02|0
1642073320000|2022-01-13 11:28:40|135.95|133.95|135.95|133.95|136.08|134.08|135.95|133.95|0
1642073340000|2022-01-13 11:29:00|135.82|133.82|135.68|133.68|135.82|133.82|135.68|133.68|0
1642073350000|2022-01-13 11:29:10|135.62|133.62|135.82|133.82|135.82|133.82|135.62|133.62|0
1642073360000|2022-01-13 11:29:20|135.68|133.68|135.88|133.88|135.95|133.95|135.68|133.68|0
1642073370000|2022-01-13 11:29:30|135.95|133.95|136.02|134.02|136.02|134.02|135.95|133.95|0
1642073380000|2022-01-13 11:29:40|135.95|133.95|135.88|133.88|135.95|133.95|135.88|133.88|0
1642073390000|2022-01-13 11:29:50|135.95|133.95|135.95|133.95|135.95|133.95|135.88|133.88|0
1642073400000|2022-01-13 11:30:00|135.82|133.82|135.95|133.95|135.95|133.95|135.82|133.82|0
1642073410000|2022-01-13 11:30:10|135.82|133.82|135.68|133.68|135.82|133.82|135.68|133.68|0
1642073420000|2022-01-13 11:30:20|135.55|133.55|135.49|133.49|135.55|133.55|135.49|133.49|0
1642073430000|2022-01-13 11:30:30|135.55|133.55|135.55|133.55|135.55|133.55|135.55|133.55|0
1642073440000|2022-01-13 11:30:40|135.68|133.68|135.55|133.55|135.68|133.68|135.55|133.55|0
1642073450000|2022-01-13 11:30:50|135.68|133.68|135.55|133.55|135.68|133.68|135.55|133.55|0
1642073460000|2022-01-13 11:31:00|135.68|133.68|135.62|133.62|135.68|133.68|135.62|133.62|0
1642073470000|2022-01-13 11:31:10|135.68|133.68|135.55|133.55|135.68|133.68|135.55|133.55|0
1642073480000|2022-01-13 11:31:20|135.68|133.68|135.95|133.95|135.95|133.95|135.68|133.68|0
1642073490000|2022-01-13 11:31:30|135.81|133.81|135.81|133.81|135.81|133.81|135.81|133.81|0
1642073500000|2022-01-13 11:31:40|135.68|133.68|135.68|133.68|135.68|133.68|135.68|133.68|0
1642073520000|2022-01-13 11:32:00|135.55|133.55|135.42|133.42|135.55|133.55|135.42|133.42|0
1642073530000|2022-01-13 11:32:10|135.28|133.28|135.15|133.15|135.28|133.28|135.15|133.15|0
1642073540000|2022-01-13 11:32:20|135.22|133.22|135.15|133.15|135.22|133.22|135.15|133.15|0
1642073550000|2022-01-13 11:32:30|135.22|133.22|135.15|133.15|135.28|133.28|135.15|133.15|0
1642073560000|2022-01-13 11:32:40|135.22|133.22|135.22|133.22|135.22|133.22|135.22|133.22|0
1642073570000|2022-01-13 11:32:50|135.15|133.15|135.42|133.42|135.42|133.42|135.15|133.15|0
1642073580000|2022-01-13 11:33:00|135.55|133.55|135.42|133.42|135.55|133.55|135.42|133.42|0
1642073600000|2022-01-13 11:33:20|135.28|133.28|135.28|133.28|135.28|133.28|135.28|133.28|0
1642073610000|2022-01-13 11:33:30|135.15|133.15|135.15|133.15|135.15|133.15|135.15|133.15|0
1642073630000|2022-01-13 11:33:50|135.02|133.02|135.02|133.02|135.02|133.02|135.02|133.02|0
1642073650000|2022-01-13 11:34:10|135.15|133.15|135.02|133.02|135.15|133.15|135.02|133.02|0
1642073660000|2022-01-13 11:34:20|135.09|133.09|135.22|133.22|135.22|133.22|135.02|133.02|0
1642073670000|2022-01-13 11:34:30|135.28|133.28|135.28|133.28|135.28|133.28|135.28|133.28|0
1642073680000|2022-01-13 11:34:40|135.15|133.15|135.28|133.28|135.28|133.28|135.15|133.15|0
1642073690000|2022-01-13 11:34:50|135.15|133.15|135.28|133.28|135.28|133.28|135.15|133.15|0
1642073700000|2022-01-13 11:35:00|135.41|133.41|135.41|133.41|135.41|133.41|135.41|133.41|0
1642073710000|2022-01-13 11:35:10|135.35|133.35|135.35|133.35|135.35|133.35|135.35|133.35|0
1642073720000|2022-01-13 11:35:20|135.28|133.28|135.28|133.28|135.28|133.28|135.28|133.28|0
1642073730000|2022-01-13 11:35:30|135.35|133.35|135.28|133.28|135.35|133.35|135.28|133.28|0
1642073740000|2022-01-13 11:35:40|135.35|133.35|135.55|133.55|135.55|133.55|135.35|133.35|0
1642073750000|2022-01-13 11:35:50|135.48|133.48|135.48|133.48|135.55|133.55|135.48|133.48|0
1642073760000|2022-01-13 11:36:00|135.41|133.41|135.41|133.41|135.41|133.41|135.41|133.41|0
1642073770000|2022-01-13 11:36:10|135.55|133.55|135.62|133.62|135.68|133.68|135.55|133.55|0
1642073780000|2022-01-13 11:36:20|135.61|133.61|135.55|133.55|135.61|133.61|135.55|133.55|0
1642073790000|2022-01-13 11:36:30|135.61|133.61|135.55|133.55|135.61|133.61|135.55|133.55|0
1642073800000|2022-01-13 11:36:40|135.61|133.61|135.55|133.55|135.61|133.61|135.55|133.55|0
1642073810000|2022-01-13 11:36:50|135.48|133.48|135.35|133.35|135.55|133.55|135.35|133.35|0
1642073820000|2022-01-13 11:37:00|135.28|133.28|135.41|133.41|135.41|133.41|135.28|133.28|0
1642073850000|2022-01-13 11:37:30|135.28|133.28|135.28|133.28|135.28|133.28|135.28|133.28|0
1642073860000|2022-01-13 11:37:40|135.41|133.41|135.41|133.41|135.41|133.41|135.28|133.28|0
1642073910000|2022-01-13 11:38:30|135.28|133.28|135.35|133.35|135.41|133.41|135.28|133.28|0
1642073920000|2022-01-13 11:38:40|135.28|133.28|135.28|133.28|135.28|133.28|135.28|133.28|0
1642073940000|2022-01-13 11:39:00|135.15|133.15|135.15|133.15|135.22|133.22|135.15|133.15|0
1642073950000|2022-01-13 11:39:10|135.08|133.08|135.08|133.08|135.08|133.08|135.01|133.01|0
1642073960000|2022-01-13 11:39:20|135.01|133.01|135.08|133.08|135.15|133.15|135.01|133.01|0
1642073970000|2022-01-13 11:39:30|135.15|133.15|135.15|133.15|135.15|133.15|135.15|133.15|0
1642073980000|2022-01-13 11:39:40|135.08|133.08|135.28|133.28|135.28|133.28|135.01|133.01|0
1642074000000|2022-01-13 11:40:00|135.41|133.41|135.41|133.41|135.54|133.54|135.41|133.41|0
1642074010000|2022-01-13 11:40:10|135.54|133.54|135.68|133.68|135.68|133.68|135.54|133.54|0
1642074020000|2022-01-13 11:40:20|135.54|133.54|135.54|133.54|135.54|133.54|135.54|133.54|0
1642074070000|2022-01-13 11:41:10|135.28|133.28|135.35|133.35|135.35|133.35|135.28|133.28|0
1642074080000|2022-01-13 11:41:20|135.41|133.41|135.28|133.28|135.41|133.41|135.15|133.15|0
1642074100000|2022-01-13 11:41:40|135.41|133.41|135.41|133.41|135.41|133.41|135.41|133.41|0
1642074110000|2022-01-13 11:41:50|135.48|133.48|135.54|133.54|135.54|133.54|135.48|133.48|0
1642074120000|2022-01-13 11:42:00|135.48|133.48|135.41|133.41|135.48|133.48|135.41|133.41|0
1642074130000|2022-01-13 11:42:10|135.48|133.48|135.41|133.41|135.54|133.54|135.41|133.41|0
1642074140000|2022-01-13 11:42:20|135.54|133.54|135.54|133.54|135.54|133.54|135.54|133.54|0
1642074150000|2022-01-13 11:42:30|135.41|133.41|135.41|133.41|135.41|133.41|135.41|133.41|0
1642074160000|2022-01-13 11:42:40|135.54|133.54|135.54|133.54|135.54|133.54|135.54|133.54|0
1642074170000|2022-01-13 11:42:50|135.61|133.61|135.54|133.54|135.61|133.61|135.54|133.54|0
1642074180000|2022-01-13 11:43:00|135.41|133.41|135.54|133.54|135.54|133.54|135.41|133.41|0
1642074190000|2022-01-13 11:43:10|135.48|133.48|135.48|133.48|135.54|133.54|135.48|133.48|0
1642074200000|2022-01-13 11:43:20|135.54|133.54|135.54|133.54|135.54|133.54|135.41|133.41|0
1642074210000|2022-01-13 11:43:30|135.41|133.41|135.67|133.67|135.67|133.67|135.41|133.41|0
1642074220000|2022-01-13 11:43:40|135.61|133.61|135.67|133.67|135.67|133.67|135.61|133.61|0
1642074230000|2022-01-13 11:43:50|135.54|133.54|135.61|133.61|135.61|133.61|135.54|133.54|0
1642074240000|2022-01-13 11:44:00|135.54|133.54|135.41|133.41|135.54|133.54|135.41|133.41|0
1642074260000|2022-01-13 11:44:20|135.28|133.28|135.28|133.28|135.28|133.28|135.28|133.28|0
1642074270000|2022-01-13 11:44:30|135.41|133.41|135.41|133.41|135.41|133.41|135.41|133.41|0
1642074280000|2022-01-13 11:44:40|135.48|133.48|135.41|133.41|135.48|133.48|135.41|133.41|0
1642074330000|2022-01-13 11:45:30|135.28|133.28|135.28|133.28|135.28|133.28|135.28|133.28|0
1642074340000|2022-01-13 11:45:40|135.34|133.34|135.27|133.27|135.34|133.34|135.27|133.27|0
1642074350000|2022-01-13 11:45:50|135.14|133.14|135.27|133.27|135.27|133.27|135.14|133.14|0
1642074370000|2022-01-13 11:46:10|135.41|133.41|135.27|133.27|135.41|133.41|135.27|133.27|0
1642074420000|2022-01-13 11:47:00|135.41|133.41|135.41|133.41|135.41|133.41|135.41|133.41|0
1642074450000|2022-01-13 11:47:30|135.54|133.54|135.54|133.54|135.54|133.54|135.54|133.54|0
1642074460000|2022-01-13 11:47:40|135.48|133.48|135.48|133.48|135.48|133.48|135.41|133.41|0
1642074470000|2022-01-13 11:47:50|135.41|133.41|135.74|133.74|135.74|133.74|135.41|133.41|0
1642074480000|2022-01-13 11:48:00|135.67|133.67|135.67|133.67|135.67|133.67|135.54|133.54|0
1642074490000|2022-01-13 11:48:10|135.54|133.54|135.67|133.67|135.67|133.67|135.54|133.54|0
1642074500000|2022-01-13 11:48:20|135.8|133.8|135.67|133.67|135.8|133.8|135.67|133.67|0
1642074530000|2022-01-13 11:48:50|135.54|133.54|135.47|133.47|135.54|133.54|135.41|133.41|0
1642074540000|2022-01-13 11:49:00|135.54|133.54|135.54|133.54|135.54|133.54|135.54|133.54|0
1642074550000|2022-01-13 11:49:10|135.67|133.67|135.74|133.74|135.74|133.74|135.67|133.67|0
1642074560000|2022-01-13 11:49:20|135.67|133.67|135.67|133.67|135.67|133.67|135.67|133.67|0
1642074590000|2022-01-13 11:49:50|135.61|133.61|135.54|133.54|135.61|133.61|135.54|133.54|0
1642074610000|2022-01-13 11:50:10|135.61|133.61|135.61|133.61|135.67|133.67|135.61|133.61|0
1642074620000|2022-01-13 11:50:20|135.67|133.67|135.67|133.67|135.8|133.8|135.67|133.67|0
1642074630000|2022-01-13 11:50:30|135.61|133.61|135.54|133.54|135.61|133.61|135.54|133.54|0
1642074640000|2022-01-13 11:50:40|135.67|133.67|135.67|133.67|135.67|133.67|135.67|133.67|0
1642074650000|2022-01-13 11:50:50|135.54|133.54|135.67|133.67|135.67|133.67|135.54|133.54|0
1642074660000|2022-01-13 11:51:00|135.8|133.8|135.54|133.54|135.8|133.8|135.54|133.54|0
1642074670000|2022-01-13 11:51:10|135.61|133.61|135.54|133.54|135.61|133.61|135.54|133.54|0
1642074690000|2022-01-13 11:51:30|135.4|133.4|135.4|133.4|135.4|133.4|135.4|133.4|0
1642074700000|2022-01-13 11:51:40|135.47|133.47|135.4|133.4|135.47|133.47|135.4|133.4|0
1642074710000|2022-01-13 11:51:50|135.54|133.54|135.54|133.54|135.54|133.54|135.54|133.54|0
1642074720000|2022-01-13 11:52:00|135.61|133.61|135.67|133.67|135.67|133.67|135.61|133.61|0
1642074730000|2022-01-13 11:52:10|135.8|133.8|135.74|133.74|135.8|133.8|135.67|133.67|0
1642074740000|2022-01-13 11:52:20|135.67|133.67|135.6|133.6|135.67|133.67|135.54|133.54|0
1642074750000|2022-01-13 11:52:30|135.67|133.67|135.67|133.67|135.67|133.67|135.67|133.67|0
1642074760000|2022-01-13 11:52:40|135.74|133.74|135.8|133.8|135.8|133.8|135.67|133.67|0
1642074780000|2022-01-13 11:53:00|135.67|133.67|135.67|133.67|135.67|133.67|135.67|133.67|0
1642074790000|2022-01-13 11:53:10|135.6|133.6|135.67|133.67|135.67|133.67|135.6|133.6|0
1642074800000|2022-01-13 11:53:20|135.54|133.54|135.54|133.54|135.54|133.54|135.54|133.54|0
1642074810000|2022-01-13 11:53:30|135.67|133.67|135.67|133.67|135.67|133.67|135.67|133.67|0
1642074820000|2022-01-13 11:53:40|135.74|133.74|135.8|133.8|135.8|133.8|135.74|133.74|0
1642074830000|2022-01-13 11:53:50|135.67|133.67|135.67|133.67|135.74|133.74|135.67|133.67|0
1642074840000|2022-01-13 11:54:00|135.8|133.8|135.8|133.8|135.8|133.8|135.8|133.8|0
1642074850000|2022-01-13 11:54:10|135.93|133.93|135.93|133.93|135.93|133.93|135.8|133.8|0
1642074870000|2022-01-13 11:54:30|136.07|134.07|136.07|134.07|136.07|134.07|136.07|134.07|0
1642074880000|2022-01-13 11:54:40|136.2|134.2|136.2|134.2|136.2|134.2|136.07|134.07|0
1642074890000|2022-01-13 11:54:50|136.07|134.07|136.07|134.07|136.07|134.07|136.07|134.07|0
1642074900000|2022-01-13 11:55:00|136.2|134.2|136.4|134.4|136.4|134.4|136.2|134.2|0
1642074910000|2022-01-13 11:55:10|136.46|134.46|136.86|134.86|136.86|134.86|136.46|134.46|0
1642074920000|2022-01-13 11:55:20|136.73|134.73|136.86|134.86|136.86|134.86|136.73|134.73|0
1642074930000|2022-01-13 11:55:30|136.73|134.73|136.86|134.86|136.86|134.86|136.73|134.73|0
1642074940000|2022-01-13 11:55:40|137|135|137.13|135.13|137.13|135.13|137|135|0
1642074950000|2022-01-13 11:55:50|137|135|136.86|134.86|137|135|136.86|134.86|0
1642074960000|2022-01-13 11:56:00|136.73|134.73|136.6|134.6|136.73|134.73|136.6|134.6|0
1642074970000|2022-01-13 11:56:10|136.73|134.73|136.73|134.73|136.73|134.73|136.73|134.73|0
1642074980000|2022-01-13 11:56:20|136.6|134.6|136.6|134.6|136.6|134.6|136.6|134.6|0
1642074990000|2022-01-13 11:56:30|136.73|134.73|136.73|134.73|136.73|134.73|136.73|134.73|0
1642075000000|2022-01-13 11:56:40|136.86|134.86|136.86|134.86|136.86|134.86|136.8|134.8|0
1642075020000|2022-01-13 11:57:00|136.73|134.73|136.33|134.33|136.73|134.73|136.33|134.33|0
1642075030000|2022-01-13 11:57:10|136.2|134.2|136.33|134.33|136.33|134.33|136.2|134.2|0
1642075040000|2022-01-13 11:57:20|136.2|134.2|136.33|134.33|136.33|134.33|136.2|134.2|0
1642075060000|2022-01-13 11:57:40|136.46|134.46|136.33|134.33|136.46|134.46|136.33|134.33|0
1642075100000|2022-01-13 11:58:20|136.2|134.2|136.33|134.33|136.33|134.33|136.2|134.2|0
1642075110000|2022-01-13 11:58:30|136.2|134.2|136.06|134.06|136.2|134.2|136.06|134.06|0
1642075120000|2022-01-13 11:58:40|136.2|134.2|136.2|134.2|136.2|134.2|136.06|134.06|0
1642075140000|2022-01-13 11:59:00|136.33|134.33|136.73|134.73|136.73|134.73|136.33|134.33|0
1642075150000|2022-01-13 11:59:10|136.8|134.8|137|135|137|135|136.73|134.73|0
1642075160000|2022-01-13 11:59:20|137.13|135.13|136.73|134.73|137.13|135.13|136.73|134.73|0
1642075170000|2022-01-13 11:59:30|136.8|134.8|136.8|134.8|136.8|134.8|136.8|134.8|0
1642075180000|2022-01-13 11:59:40|136.73|134.73|136.93|134.93|136.93|134.93|136.73|134.73|0
1642075190000|2022-01-13 11:59:50|136.86|134.86|137|135|137|135|136.86|134.86|0
1642075200000|2022-01-13 12:00:00|137.13|135.13|136.86|134.86|137.13|135.13|136.86|134.86|0
1642075210000|2022-01-13 12:00:10|136.73|134.73|136.73|134.73|136.73|134.73|136.73|134.73|0
1642075220000|2022-01-13 12:00:20|136.46|134.46|136.19|134.19|136.46|134.46|136.19|134.19|0
1642075230000|2022-01-13 12:00:30|136.06|134.06|136.19|134.19|136.19|134.19|136.06|134.06|0
1642075240000|2022-01-13 12:00:40|136.33|134.33|136.33|134.33|136.33|134.33|136.19|134.19|0
1642075250000|2022-01-13 12:00:50|135.8|133.8|135.53|133.53|135.8|133.8|135.53|133.53|0
1642075270000|2022-01-13 12:01:10|135.4|133.4|135.53|133.53|135.53|133.53|135.4|133.4|0
1642075280000|2022-01-13 12:01:20|135.6|133.6|135.66|133.66|135.66|133.66|135.6|133.6|0
1642075290000|2022-01-13 12:01:30|135.53|133.53|135.66|133.66|135.66|133.66|135.53|133.53|0
1642075300000|2022-01-13 12:01:40|135.8|133.8|135.93|133.93|135.93|133.93|135.8|133.8|0
1642075310000|2022-01-13 12:01:50|135.86|133.86|135.86|133.86|135.86|133.86|135.8|133.8|0
1642075320000|2022-01-13 12:02:00|135.93|133.93|135.8|133.8|135.93|133.93|135.8|133.8|0
1642075330000|2022-01-13 12:02:10|135.93|133.93|135.93|133.93|135.93|133.93|135.93|133.93|0
1642075340000|2022-01-13 12:02:20|136.06|134.06|136.06|134.06|136.06|134.06|136.06|134.06|0
1642075350000|2022-01-13 12:02:30|135.93|133.93|135.93|133.93|136.06|134.06|135.93|133.93|0
1642075360000|2022-01-13 12:02:40|136|134|136.06|134.06|136.06|134.06|136|134|0
1642075370000|2022-01-13 12:02:50|136|134|136.06|134.06|136.06|134.06|135.93|133.93|0
1642075380000|2022-01-13 12:03:00|136.19|134.19|136.19|134.19|136.19|134.19|136.19|134.19|0
1642075390000|2022-01-13 12:03:10|136.06|134.06|136.06|134.06|136.06|134.06|136.06|134.06|0
1642075400000|2022-01-13 12:03:20|136.19|134.19|136.06|134.06|136.19|134.19|136.06|134.06|0
1642075410000|2022-01-13 12:03:30|136.19|134.19|136.19|134.19|136.19|134.19|136.19|134.19|0
1642075420000|2022-01-13 12:03:40|136.53|134.53|136.59|134.59|136.59|134.59|136.46|134.46|0
1642075430000|2022-01-13 12:03:50|136.46|134.46|136.46|134.46|136.46|134.46|136.46|134.46|0
1642075440000|2022-01-13 12:04:00|136.53|134.53|136.46|134.46|136.53|134.53|136.46|134.46|0
1642075450000|2022-01-13 12:04:10|136.33|134.33|136.46|134.46|136.46|134.46|136.33|134.33|0
1642075460000|2022-01-13 12:04:20|136.19|134.19|135.93|133.93|136.19|134.19|135.93|133.93|0
1642075470000|2022-01-13 12:04:30|135.86|133.86|136.06|134.06|136.06|134.06|135.79|133.79|0
1642075480000|2022-01-13 12:04:40|135.93|133.93|136.06|134.06|136.06|134.06|135.93|133.93|0
1642075490000|2022-01-13 12:04:50|136.19|134.19|136.19|134.19|136.19|134.19|136.19|134.19|0
1642075500000|2022-01-13 12:05:00|136.33|134.33|136.19|134.19|136.33|134.33|136.19|134.19|0
1642075510000|2022-01-13 12:05:10|136.33|134.33|136.19|134.19|136.33|134.33|136.19|134.19|0
1642075520000|2022-01-13 12:05:20|136.32|134.32|136.32|134.32|136.32|134.32|136.19|134.19|0
1642075530000|2022-01-13 12:05:30|136.39|134.39|136.32|134.32|136.39|134.39|136.32|134.32|0
1642075540000|2022-01-13 12:05:40|136.59|134.59|136.72|134.72|136.72|134.72|136.59|134.59|0
1642075550000|2022-01-13 12:05:50|136.66|134.66|136.59|134.59|136.66|134.66|136.59|134.59|0
1642075570000|2022-01-13 12:06:10|136.72|134.72|136.19|134.19|136.72|134.72|136.19|134.19|0
1642075580000|2022-01-13 12:06:20|136.26|134.26|136.26|134.26|136.32|134.32|136.26|134.26|0
1642075590000|2022-01-13 12:06:30|136.19|134.19|136.32|134.32|136.32|134.32|136.19|134.19|0
1642075600000|2022-01-13 12:06:40|136.19|134.19|136.19|134.19|136.32|134.32|136.19|134.19|0
1642075610000|2022-01-13 12:06:50|136.06|134.06|136.06|134.06|136.06|134.06|136.06|134.06|0
1642075620000|2022-01-13 12:07:00|136.13|134.13|136.13|134.13|136.13|134.13|136.13|134.13|0
1642075630000|2022-01-13 12:07:10|136.06|134.06|136.32|134.32|136.32|134.32|136.06|134.06|0
1642075640000|2022-01-13 12:07:20|136.19|134.19|136.26|134.26|136.26|134.26|136.19|134.19|0
1642075650000|2022-01-13 12:07:30|136.32|134.32|135.92|133.92|136.32|134.32|135.92|133.92|0
1642075660000|2022-01-13 12:07:40|135.79|133.79|135.92|133.92|135.92|133.92|135.73|133.73|0
1642075670000|2022-01-13 12:07:50|136.06|134.06|135.92|133.92|136.06|134.06|135.92|133.92|0
1642075680000|2022-01-13 12:08:00|136.06|134.06|135.79|133.79|136.06|134.06|135.79|133.79|0
1642075700000|2022-01-13 12:08:20|135.66|133.66|135.66|133.66|135.79|133.79|135.66|133.66|0
1642075710000|2022-01-13 12:08:30|135.79|133.79|135.79|133.79|135.79|133.79|135.79|133.79|0
1642075720000|2022-01-13 12:08:40|137.68|135.68|137.81|135.81|137.81|135.81|137.68|135.68|0
1642075730000|2022-01-13 12:08:50|137.88|135.88|137.81|135.81|137.88|135.88|137.81|135.81|0
1642075740000|2022-01-13 12:09:00|137.68|135.68|136.11|134.11|137.68|135.68|136.11|134.11|0
1642075750000|2022-01-13 12:09:10|136.24|134.24|136.24|134.24|136.24|134.24|136.24|134.24|0
1642075760000|2022-01-13 12:09:20|136.31|134.31|136.31|134.31|136.31|134.31|136.31|134.31|0
1642075770000|2022-01-13 12:09:30|136.24|134.24|136.1|134.1|136.24|134.24|136.1|134.1|0
1642075790000|2022-01-13 12:09:50|135.97|133.97|135.97|133.97|135.97|133.97|135.84|133.84|0
1642075800000|2022-01-13 12:10:00|136.1|134.1|136.04|134.04|136.1|134.1|136.04|134.04|0
1642075810000|2022-01-13 12:10:10|136.1|134.1|135.84|133.84|136.1|134.1|135.84|133.84|0
1642075820000|2022-01-13 12:10:20|135.71|133.71|135.71|133.71|135.71|133.71|135.71|133.71|0
1642075830000|2022-01-13 12:10:30|135.84|133.84|135.84|133.84|135.84|133.84|135.84|133.84|0
1642075840000|2022-01-13 12:10:40|135.71|133.71|135.64|133.64|135.71|133.71|135.64|133.64|0
1642075850000|2022-01-13 12:10:50|135.71|133.71|135.71|133.71|135.71|133.71|135.71|133.71|0
1642075860000|2022-01-13 12:11:00|135.57|133.57|135.57|133.57|135.57|133.57|135.57|133.57|0
1642075870000|2022-01-13 12:11:10|135.44|133.44|135.44|133.44|135.44|133.44|135.44|133.44|0
1642075880000|2022-01-13 12:11:20|135.57|133.57|135.44|133.44|135.57|133.57|135.44|133.44|0
1642075890000|2022-01-13 12:11:30|135.31|133.31|135.44|133.44|135.44|133.44|135.31|133.31|0
1642075900000|2022-01-13 12:11:40|135.31|133.31|135.24|133.24|135.31|133.31|135.24|133.24|0
1642075910000|2022-01-13 12:11:50|135.18|133.18|135.18|133.18|135.18|133.18|135.04|133.04|0
1642075920000|2022-01-13 12:12:00|135.24|133.24|135.31|133.31|135.31|133.31|135.18|133.18|0
1642075930000|2022-01-13 12:12:10|135.18|133.18|135.18|133.18|135.18|133.18|135.18|133.18|0
1642075950000|2022-01-13 12:12:30|135.04|133.04|135.04|133.04|135.04|133.04|135.04|133.04|0
1642075970000|2022-01-13 12:12:50|135.18|133.18|135.31|133.31|135.31|133.31|135.18|133.18|0
1642075980000|2022-01-13 12:13:00|135.18|133.18|135.31|133.31|135.31|133.31|135.18|133.18|0
1642075990000|2022-01-13 12:13:10|135.38|133.38|135.18|133.18|135.38|133.38|135.18|133.18|0
1642076000000|2022-01-13 12:13:20|135.04|133.04|135.04|133.04|135.04|133.04|135.04|133.04|0
1642076010000|2022-01-13 12:13:30|134.91|132.91|134.91|132.91|134.91|132.91|134.91|132.91|0
1642076020000|2022-01-13 12:13:40|135.04|133.04|134.98|132.98|135.04|133.04|134.98|132.98|0
1642076030000|2022-01-13 12:13:50|135.04|133.04|135.04|133.04|135.04|133.04|134.98|132.98|0
1642076050000|2022-01-13 12:14:10|135.17|133.17|135.17|133.17|135.17|133.17|135.17|133.17|0
1642076070000|2022-01-13 12:14:30|135.24|133.24|135.24|133.24|135.24|133.24|135.24|133.24|0
1642076080000|2022-01-13 12:14:40|135.17|133.17|135.31|133.31|135.31|133.31|135.17|133.17|0
1642076090000|2022-01-13 12:14:50|135.24|133.24|135.24|133.24|135.24|133.24|135.24|133.24|0
1642076100000|2022-01-13 12:15:00|135.31|133.31|135.31|133.31|135.31|133.31|135.31|133.31|0
1642076140000|2022-01-13 12:15:40|135.44|133.44|135.57|133.57|135.57|133.57|135.44|133.44|0
1642076150000|2022-01-13 12:15:50|135.44|133.44|135.44|133.44|135.44|133.44|135.44|133.44|0
1642076170000|2022-01-13 12:16:10|135.51|133.51|135.57|133.57|135.7|133.7|135.51|133.51|0
1642076180000|2022-01-13 12:16:20|135.7|133.7|135.44|133.44|135.7|133.7|135.44|133.44|0
1642076190000|2022-01-13 12:16:30|135.51|133.51|135.44|133.44|135.51|133.51|135.44|133.44|0
1642076200000|2022-01-13 12:16:40|135.7|133.7|135.57|133.57|135.7|133.7|135.57|133.57|0
1642076210000|2022-01-13 12:16:50|135.64|133.64|135.64|133.64|135.7|133.7|135.64|133.64|0
1642076220000|2022-01-13 12:17:00|135.7|133.7|135.7|133.7|135.7|133.7|135.57|133.57|0
1642076230000|2022-01-13 12:17:10|135.64|133.64|135.57|133.57|135.64|133.64|135.57|133.57|0
1642076260000|2022-01-13 12:17:40|135.44|133.44|135.44|133.44|135.44|133.44|135.44|133.44|0
1642076270000|2022-01-13 12:17:50|135.3|133.3|135.3|133.3|135.3|133.3|135.3|133.3|0
1642076300000|2022-01-13 12:18:20|135.57|133.57|135.7|133.7|135.7|133.7|135.57|133.57|0
1642076310000|2022-01-13 12:18:30|135.57|133.57|135.7|133.7|135.7|133.7|135.57|133.57|0
1642076330000|2022-01-13 12:18:50|135.9|133.9|135.97|133.97|135.97|133.97|135.9|133.9|0
1642076340000|2022-01-13 12:19:00|135.83|133.83|135.7|133.7|135.83|133.83|135.7|133.7|0
1642076350000|2022-01-13 12:19:10|135.64|133.64|135.57|133.57|135.64|133.64|135.57|133.57|0
1642076360000|2022-01-13 12:19:20|135.7|133.7|135.7|133.7|135.7|133.7|135.7|133.7|0
1642076390000|2022-01-13 12:19:50|135.57|133.57|135.64|133.64|135.64|133.64|135.57|133.57|0
1642076400000|2022-01-13 12:20:00|135.7|133.7|135.64|133.64|135.7|133.7|135.57|133.57|0
1642076410000|2022-01-13 12:20:10|135.57|133.57|135.57|133.57|135.57|133.57|135.57|133.57|0
1642076420000|2022-01-13 12:20:20|135.7|133.7|135.7|133.7|135.7|133.7|135.7|133.7|0
1642076440000|2022-01-13 12:20:40|135.57|133.57|135.7|133.7|135.7|133.7|135.57|133.57|0
1642076450000|2022-01-13 12:20:50|135.64|133.64|135.43|133.43|135.64|133.64|135.43|133.43|0
1642076460000|2022-01-13 12:21:00|135.5|133.5|135.5|133.5|135.5|133.5|135.5|133.5|0
1642076470000|2022-01-13 12:21:10|135.57|133.57|135.57|133.57|135.57|133.57|135.57|133.57|0
1642076480000|2022-01-13 12:21:20|135.96|133.96|136.1|134.1|136.1|134.1|135.96|133.96|0
1642076490000|2022-01-13 12:21:30|135.96|133.96|136.23|134.23|136.23|134.23|135.96|133.96|0
1642076500000|2022-01-13 12:21:40|136.36|134.36|136.5|134.5|136.5|134.5|136.36|134.36|0
1642076510000|2022-01-13 12:21:50|136.63|134.63|136.56|134.56|136.63|134.63|136.56|134.56|0
1642076520000|2022-01-13 12:22:00|136.5|134.5|136.36|134.36|136.5|134.5|136.36|134.36|0
1642076530000|2022-01-13 12:22:10|136.5|134.5|136.5|134.5|136.5|134.5|136.5|134.5|0
1642076540000|2022-01-13 12:22:20|136.63|134.63|136.63|134.63|136.63|134.63|136.63|134.63|0
1642076550000|2022-01-13 12:22:30|136.5|134.5|136.36|134.36|136.5|134.5|136.36|134.36|0
1642076560000|2022-01-13 12:22:40|136.23|134.23|136.1|134.1|136.23|134.23|136.1|134.1|0
1642076570000|2022-01-13 12:22:50|135.96|133.96|135.96|133.96|135.96|133.96|135.96|133.96|0
1642076580000|2022-01-13 12:23:00|135.83|133.83|135.96|133.96|135.96|133.96|135.83|133.83|0
1642076590000|2022-01-13 12:23:10|135.83|133.83|135.83|133.83|135.83|133.83|135.83|133.83|0
1642076600000|2022-01-13 12:23:20|135.77|133.77|135.7|133.7|135.83|133.83|135.7|133.7|0
1642076610000|2022-01-13 12:23:30|135.63|133.63|135.57|133.57|135.7|133.7|135.57|133.57|0
1642076620000|2022-01-13 12:23:40|135.63|133.63|135.57|133.57|135.63|133.63|135.57|133.57|0
1642076630000|2022-01-13 12:23:50|135.43|133.43|135.57|133.57|135.57|133.57|135.43|133.43|0
1642076640000|2022-01-13 12:24:00|135.5|133.5|135.37|133.37|135.5|133.5|135.37|133.37|0
1642076650000|2022-01-13 12:24:10|135.3|133.3|135.24|133.24|135.3|133.3|135.24|133.24|0
1642076660000|2022-01-13 12:24:20|135.17|133.17|135.17|133.17|135.17|133.17|135.17|133.17|0
1642076670000|2022-01-13 12:24:30|135.1|133.1|135.17|133.17|135.17|133.17|135.1|133.1|0
1642076680000|2022-01-13 12:24:40|135.3|133.3|135.1|133.1|135.3|133.3|135.1|133.1|0
1642076690000|2022-01-13 12:24:50|135.04|133.04|135.17|133.17|135.17|133.17|135.04|133.04|0
1642076700000|2022-01-13 12:25:00|135.1|133.1|135.04|133.04|135.1|133.1|135.04|133.04|0
1642076730000|2022-01-13 12:25:30|135.17|133.17|135.17|133.17|135.17|133.17|135.17|133.17|0
1642076740000|2022-01-13 12:25:40|134.9|132.9|134.9|132.9|134.9|132.9|134.9|132.9|0
1642076760000|2022-01-13 12:26:00|135.04|133.04|135.03|133.03|135.04|133.04|135.03|133.03|0
1642076770000|2022-01-13 12:26:10|134.9|132.9|135.03|133.03|135.03|133.03|134.9|132.9|0
1642076780000|2022-01-13 12:26:20|135.17|133.17|135.17|133.17|135.17|133.17|135.17|133.17|0
1642076790000|2022-01-13 12:26:30|135.03|133.03|135.03|133.03|135.03|133.03|135.03|133.03|0
1642076820000|2022-01-13 12:27:00|135.17|133.17|135.17|133.17|135.17|133.17|135.03|133.03|0
1642076830000|2022-01-13 12:27:10|135.03|133.03|135.03|133.03|135.03|133.03|135.03|133.03|0
1642076860000|2022-01-13 12:27:40|134.9|132.9|134.9|132.9|135.03|133.03|134.9|132.9|0
1642076870000|2022-01-13 12:27:50|135.03|133.03|134.97|132.97|135.03|133.03|134.97|132.97|0
1642076880000|2022-01-13 12:28:00|134.9|132.9|134.84|132.84|134.9|132.9|134.84|132.84|0
1642076890000|2022-01-13 12:28:10|134.77|132.77|134.9|132.9|134.9|132.9|134.77|132.77|0
1642076900000|2022-01-13 12:28:20|134.77|132.77|134.9|132.9|134.9|132.9|134.77|132.77|0
1642076910000|2022-01-13 12:28:30|135.03|133.03|135.03|133.03|135.03|133.03|135.03|133.03|0
1642076920000|2022-01-13 12:28:40|135.1|133.1|135.1|133.1|135.1|133.1|135.1|133.1|0
1642076930000|2022-01-13 12:28:50|135.03|133.03|135.03|133.03|135.03|133.03|135.03|133.03|0
1642076940000|2022-01-13 12:29:00|134.9|132.9|134.9|132.9|134.9|132.9|134.9|132.9|0
1642076950000|2022-01-13 12:29:10|135.03|133.03|134.9|132.9|135.03|133.03|134.9|132.9|0
1642076960000|2022-01-13 12:29:20|134.97|132.97|134.9|132.9|134.97|132.97|134.9|132.9|0
1642076990000|2022-01-13 12:29:50|134.77|132.77|134.77|132.77|134.77|132.77|134.77|132.77|0
1642077000000|2022-01-13 12:30:00|134.9|132.9|134.9|132.9|134.9|132.9|134.9|132.9|0
1642077010000|2022-01-13 12:30:10|135.03|133.03|135.03|133.03|135.03|133.03|135.03|133.03|0
1642077040000|2022-01-13 12:30:40|135.16|133.16|135.16|133.16|135.16|133.16|135.16|133.16|0
1642077050000|2022-01-13 12:30:50|135.23|133.23|135.23|133.23|135.23|133.23|135.23|133.23|0
1642077060000|2022-01-13 12:31:00|135.16|133.16|135.3|133.3|135.3|133.3|135.16|133.16|0
1642077070000|2022-01-13 12:31:10|135.43|133.43|135.69|133.69|135.69|133.69|135.43|133.43|0
1642077080000|2022-01-13 12:31:20|135.56|133.56|135.43|133.43|135.56|133.56|135.43|133.43|0
1642077090000|2022-01-13 12:31:30|135.56|133.56|135.43|133.43|135.56|133.56|135.43|133.43|0
1642077100000|2022-01-13 12:31:40|135.5|133.5|135.3|133.3|135.5|133.5|135.3|133.3|0
1642077110000|2022-01-13 12:31:50|135.43|133.43|135.43|133.43|135.43|133.43|135.43|133.43|0
1642077120000|2022-01-13 12:32:00|135.3|133.3|135.43|133.43|135.43|133.43|135.3|133.3|0
1642077130000|2022-01-13 12:32:10|135.56|133.56|135.5|133.5|135.56|133.56|135.43|133.43|0
1642077140000|2022-01-13 12:32:20|135.43|133.43|135.43|133.43|135.43|133.43|135.43|133.43|0
1642077160000|2022-01-13 12:32:40|135.3|133.3|135.3|133.3|135.3|133.3|135.3|133.3|0
1642077170000|2022-01-13 12:32:50|135.29|133.29|135.29|133.29|135.29|133.29|135.29|133.29|0
1642077180000|2022-01-13 12:33:00|135.43|133.43|135.56|133.56|135.56|133.56|135.43|133.43|0
1642077190000|2022-01-13 12:33:10|135.43|133.43|135.43|133.43|135.43|133.43|135.43|133.43|0
1642077200000|2022-01-13 12:33:20|135.56|133.56|135.56|133.56|135.56|133.56|135.56|133.56|0
1642077210000|2022-01-13 12:33:30|135.5|133.5|135.56|133.56|135.56|133.56|135.43|133.43|0
1642077220000|2022-01-13 12:33:40|135.43|133.43|135.43|133.43|135.43|133.43|135.43|133.43|0
1642077230000|2022-01-13 12:33:50|135.56|133.56|135.43|133.43|135.56|133.56|135.43|133.43|0
1642077240000|2022-01-13 12:34:00|135.29|133.29|135.03|133.03|135.29|133.29|135.03|133.03|0
1642077260000|2022-01-13 12:34:20|134.9|132.9|134.9|132.9|134.9|132.9|134.9|132.9|0
1642077290000|2022-01-13 12:34:50|134.77|132.77|134.77|132.77|134.77|132.77|134.77|132.77|0
1642077300000|2022-01-13 12:35:00|134.9|132.9|134.77|132.77|134.9|132.9|134.77|132.77|0
1642077310000|2022-01-13 12:35:10|134.9|132.9|134.77|132.77|134.9|132.9|134.77|132.77|0
1642077320000|2022-01-13 12:35:20|134.83|132.83|134.9|132.9|134.9|132.9|134.77|132.77|0
1642077340000|2022-01-13 12:35:40|134.76|132.76|134.76|132.76|134.76|132.76|134.76|132.76|0
1642077350000|2022-01-13 12:35:50|134.9|132.9|135.03|133.03|135.03|133.03|134.9|132.9|0
1642077360000|2022-01-13 12:36:00|134.9|132.9|134.9|132.9|134.9|132.9|134.9|132.9|0
1642077380000|2022-01-13 12:36:20|134.76|132.76|134.9|132.9|134.9|132.9|134.76|132.76|0
1642077390000|2022-01-13 12:36:30|135.03|133.03|135.16|133.16|135.16|133.16|135.03|133.03|0
1642077400000|2022-01-13 12:36:40|135.29|133.29|134.9|132.9|135.29|133.29|134.9|132.9|0
1642077410000|2022-01-13 12:36:50|135.03|133.03|135.03|133.03|135.03|133.03|135.03|133.03|0
1642077420000|2022-01-13 12:37:00|135.1|133.1|135.03|133.03|135.1|133.1|135.03|133.03|0
1642077450000|2022-01-13 12:37:30|135.16|133.16|135.16|133.16|135.16|133.16|135.16|133.16|0
1642077460000|2022-01-13 12:37:40|135.03|133.03|135.03|133.03|135.03|133.03|135.03|133.03|0
1642077480000|2022-01-13 12:38:00|135.16|133.16|135.03|133.03|135.16|133.16|135.03|133.03|0
1642077490000|2022-01-13 12:38:10|135.1|133.1|135.16|133.16|135.16|133.16|135.1|133.1|0
1642077510000|2022-01-13 12:38:30|134.89|132.89|134.89|132.89|134.89|132.89|134.89|132.89|0
1642077520000|2022-01-13 12:38:40|134.83|132.83|134.89|132.89|134.89|132.89|134.76|132.76|0
1642077530000|2022-01-13 12:38:50|134.76|132.76|134.63|132.63|134.76|132.76|134.63|132.63|0
1642077540000|2022-01-13 12:39:00|134.76|132.76|134.76|132.76|134.76|132.76|134.7|132.7|0
1642077550000|2022-01-13 12:39:10|134.83|132.83|134.89|132.89|134.89|132.89|134.83|132.83|0
1642077560000|2022-01-13 12:39:20|134.76|132.76|134.76|132.76|134.76|132.76|134.76|132.76|0
1642077570000|2022-01-13 12:39:30|134.89|132.89|134.89|132.89|134.89|132.89|134.89|132.89|0
1642077580000|2022-01-13 12:39:40|134.83|132.83|134.83|132.83|134.83|132.83|134.83|132.83|0
1642077590000|2022-01-13 12:39:50|134.89|132.89|134.89|132.89|134.89|132.89|134.89|132.89|0
1642077610000|2022-01-13 12:40:10|135.03|133.03|135.03|133.03|135.03|133.03|134.89|132.89|0
1642077620000|2022-01-13 12:40:20|134.89|132.89|134.89|132.89|134.89|132.89|134.89|132.89|0
1642077630000|2022-01-13 12:40:30|134.76|132.76|134.76|132.76|134.76|132.76|134.76|132.76|0
1642077640000|2022-01-13 12:40:40|134.63|132.63|134.63|132.63|134.63|132.63|134.63|132.63|0
1642077650000|2022-01-13 12:40:50|134.5|132.5|134.5|132.5|134.63|132.63|134.5|132.5|0
1642077660000|2022-01-13 12:41:00|134.63|132.63|134.63|132.63|134.63|132.63|134.5|132.5|0
1642077670000|2022-01-13 12:41:10|134.5|132.5|134.5|132.5|134.5|132.5|134.5|132.5|0
1642077690000|2022-01-13 12:41:30|134.37|132.37|134.37|132.37|134.37|132.37|134.37|132.37|0
1642077710000|2022-01-13 12:41:50|134.5|132.5|134.5|132.5|134.5|132.5|134.5|132.5|0
1642077730000|2022-01-13 12:42:10|134.63|132.63|134.63|132.63|134.63|132.63|134.63|132.63|0
1642077740000|2022-01-13 12:42:20|134.5|132.5|134.37|132.37|134.5|132.5|134.37|132.37|0
1642077760000|2022-01-13 12:42:40|134.36|132.36|134.36|132.36|134.36|132.36|134.36|132.36|0
1642077780000|2022-01-13 12:43:00|134.23|132.23|134.23|132.23|134.23|132.23|134.23|132.23|0
1642077790000|2022-01-13 12:43:10|134.36|132.36|134.36|132.36|134.36|132.36|134.23|132.23|0
1642077810000|2022-01-13 12:43:30|134.23|132.23|134.23|132.23|134.23|132.23|134.23|132.23|0
1642077820000|2022-01-13 12:43:40|134.36|132.36|134.36|132.36|134.36|132.36|134.36|132.36|0
1642077850000|2022-01-13 12:44:10|134.5|132.5|134.43|132.43|134.5|132.5|134.43|132.43|0
1642077860000|2022-01-13 12:44:20|134.36|132.36|134.36|132.36|134.36|132.36|134.36|132.36|0
1642077870000|2022-01-13 12:44:30|134.43|132.43|134.23|132.23|134.43|132.43|134.23|132.23|0
1642077890000|2022-01-13 12:44:50|134.1|132.1|134.23|132.23|134.23|132.23|134.1|132.1|0
1642077900000|2022-01-13 12:45:00|134.17|132.17|134.23|132.23|134.23|132.23|134.1|132.1|0
1642077910000|2022-01-13 12:45:10|134.36|132.36|134.23|132.23|134.36|132.36|134.23|132.23|0
1642077920000|2022-01-13 12:45:20|134.3|132.3|134.36|132.36|134.36|132.36|134.3|132.3|0
1642077930000|2022-01-13 12:45:30|134.3|132.3|134.23|132.23|134.3|132.3|134.23|132.23|0
1642077940000|2022-01-13 12:45:40|134.36|132.36|134.23|132.23|134.36|132.36|134.23|132.23|0
1642077950000|2022-01-13 12:45:50|134.1|132.1|134.1|132.1|134.1|132.1|134.1|132.1|0
1642077970000|2022-01-13 12:46:10|134.23|132.23|134.1|132.1|134.23|132.23|134.1|132.1|0
1642077980000|2022-01-13 12:46:20|134.04|132.04|133.97|131.97|134.04|132.04|133.97|131.97|0
1642077990000|2022-01-13 12:46:30|134.1|132.1|134.1|132.1|134.1|132.1|134.1|132.1|0
1642078000000|2022-01-13 12:46:40|133.97|131.97|133.97|131.97|134.1|132.1|133.97|131.97|0
1642078010000|2022-01-13 12:46:50|134.1|132.1|134.1|132.1|134.1|132.1|134.1|132.1|0
1642078040000|2022-01-13 12:47:20|133.97|131.97|133.97|131.97|133.97|131.97|133.97|131.97|0
1642078060000|2022-01-13 12:47:40|134.1|132.1|134.23|132.23|134.23|132.23|134.1|132.1|0
1642078080000|2022-01-13 12:48:00|134.1|132.1|134.23|132.23|134.23|132.23|134.1|132.1|0
1642078090000|2022-01-13 12:48:10|134.1|132.1|134.1|132.1|134.1|132.1|134.1|132.1|0
1642078110000|2022-01-13 12:48:30|134.23|132.23|134.23|132.23|134.23|132.23|134.23|132.23|0
1642078120000|2022-01-13 12:48:40|134.36|132.36|134.3|132.3|134.36|132.36|134.3|132.3|0
1642078130000|2022-01-13 12:48:50|134.23|132.23|134.23|132.23|134.23|132.23|134.23|132.23|0
1642078140000|2022-01-13 12:49:00|134.3|132.3|134.3|132.3|134.36|132.36|134.3|132.3|0
1642078150000|2022-01-13 12:49:10|134.23|132.23|134.23|132.23|134.36|132.36|134.23|132.23|0
1642078160000|2022-01-13 12:49:20|134.36|132.36|134.3|132.3|134.36|132.36|134.3|132.3|0
1642078170000|2022-01-13 12:49:30|134.23|132.23|134.23|132.23|134.23|132.23|134.23|132.23|0
1642078200000|2022-01-13 12:50:00|134.1|132.1|134.1|132.1|134.1|132.1|134.1|132.1|0
1642078210000|2022-01-13 12:50:10|134.23|132.23|134.23|132.23|134.23|132.23|134.23|132.23|0
1642078240000|2022-01-13 12:50:40|134.3|132.3|134.3|132.3|134.3|132.3|134.3|132.3|0
1642078250000|2022-01-13 12:50:50|134.36|132.36|134.36|132.36|134.36|132.36|134.36|132.36|0
1642078270000|2022-01-13 12:51:10|134.49|132.49|134.49|132.49|134.49|132.49|134.49|132.49|0
1642078280000|2022-01-13 12:51:20|134.43|132.43|134.49|132.49|134.49|132.49|134.36|132.36|0
1642078330000|2022-01-13 12:52:10|134.62|132.62|134.62|132.62|134.62|132.62|134.62|132.62|0
1642078340000|2022-01-13 12:52:20|134.75|132.75|134.75|132.75|134.75|132.75|134.75|132.75|0
1642078350000|2022-01-13 12:52:30|134.62|132.62|134.62|132.62|134.75|132.75|134.62|132.62|0
1642078360000|2022-01-13 12:52:40|134.75|132.75|134.69|132.69|134.75|132.75|134.62|132.62|0
1642078370000|2022-01-13 12:52:50|134.62|132.62|134.62|132.62|134.62|132.62|134.62|132.62|0
1642078380000|2022-01-13 12:53:00|134.75|132.75|134.75|132.75|134.75|132.75|134.75|132.75|0
1642078390000|2022-01-13 12:53:10|134.89|132.89|135.02|133.02|135.02|133.02|134.89|132.89|0
1642078400000|2022-01-13 12:53:20|135.15|133.15|135.02|133.02|135.15|133.15|135.02|133.02|0
1642078430000|2022-01-13 12:53:50|135.15|133.15|135.02|133.02|135.15|133.15|135.02|133.02|0
1642078450000|2022-01-13 12:54:10|134.89|132.89|134.88|132.88|134.89|132.89|134.88|132.88|0
1642078460000|2022-01-13 12:54:20|135.02|133.02|135.02|133.02|135.02|133.02|135.02|133.02|0
1642078480000|2022-01-13 12:54:40|135.15|133.15|135.15|133.15|135.15|133.15|135.15|133.15|0
1642078490000|2022-01-13 12:54:50|135.09|133.09|135.02|133.02|135.09|133.09|135.02|133.02|0
1642078500000|2022-01-13 12:55:00|135.15|133.15|135.02|133.02|135.15|133.15|135.02|133.02|0
1642078510000|2022-01-13 12:55:10|135.15|133.15|135.15|133.15|135.15|133.15|135.15|133.15|0
1642078530000|2022-01-13 12:55:30|135.02|133.02|135.02|133.02|135.02|133.02|135.02|133.02|0
1642078550000|2022-01-13 12:55:50|135.15|133.15|135.15|133.15|135.15|133.15|135.15|133.15|0
1642078570000|2022-01-13 12:56:10|135.02|133.02|135.02|133.02|135.02|133.02|135.02|133.02|0
1642078620000|2022-01-13 12:57:00|134.88|132.88|134.88|132.88|134.88|132.88|134.88|132.88|0
1642078630000|2022-01-13 12:57:10|135.02|133.02|135.02|133.02|135.02|133.02|135.02|133.02|0
1642078640000|2022-01-13 12:57:20|134.88|132.88|134.88|132.88|134.88|132.88|134.88|132.88|0
1642078650000|2022-01-13 12:57:30|134.75|132.75|134.75|132.75|134.75|132.75|134.75|132.75|0
1642078660000|2022-01-13 12:57:40|134.88|132.88|134.75|132.75|134.88|132.88|134.75|132.75|0
1642078680000|2022-01-13 12:58:00|134.62|132.62|134.75|132.75|134.75|132.75|134.62|132.62|0
1642078690000|2022-01-13 12:58:10|134.62|132.62|134.62|132.62|134.62|132.62|134.62|132.62|0
1642078710000|2022-01-13 12:58:30|134.49|132.49|134.49|132.49|134.49|132.49|134.49|132.49|0
1642078740000|2022-01-13 12:59:00|134.62|132.62|134.49|132.49|134.62|132.62|134.49|132.49|0
1642078750000|2022-01-13 12:59:10|134.42|132.42|134.62|132.62|134.62|132.62|134.42|132.42|0
1642078790000|2022-01-13 12:59:50|134.75|132.75|134.75|132.75|134.75|132.75|134.75|132.75|0
1642078800000|2022-01-13 13:00:00|134.88|132.88|134.62|132.62|134.88|132.88|134.62|132.62|0
1642078810000|2022-01-13 13:00:10|134.75|132.75|134.75|132.75|134.75|132.75|134.75|132.75|0
1642078820000|2022-01-13 13:00:20|134.62|132.62|134.62|132.62|134.62|132.62|134.62|132.62|0
1642078830000|2022-01-13 13:00:30|134.49|132.49|134.49|132.49|134.49|132.49|134.49|132.49|0
1642078840000|2022-01-13 13:00:40|134.35|132.35|134.35|132.35|134.35|132.35|134.35|132.35|0
1642078850000|2022-01-13 13:00:50|134.49|132.49|134.49|132.49|134.49|132.49|134.49|132.49|0
1642078860000|2022-01-13 13:01:00|134.48|132.48|134.48|132.48|134.48|132.48|134.48|132.48|0
1642078870000|2022-01-13 13:01:10|134.35|132.35|134.48|132.48|134.48|132.48|134.35|132.35|0
1642078880000|2022-01-13 13:01:20|134.62|132.62|134.62|132.62|134.62|132.62|134.62|132.62|0
1642078890000|2022-01-13 13:01:30|134.48|132.48|134.48|132.48|134.48|132.48|134.48|132.48|0
1642078910000|2022-01-13 13:01:50|134.22|132.22|134.22|132.22|134.22|132.22|134.22|132.22|0
1642078940000|2022-01-13 13:02:20|134.35|132.35|134.62|132.62|134.62|132.62|134.35|132.35|0
1642078960000|2022-01-13 13:02:40|134.75|132.75|134.75|132.75|134.75|132.75|134.75|132.75|0
1642078970000|2022-01-13 13:02:50|134.62|132.62|134.62|132.62|134.62|132.62|134.62|132.62|0
1642078980000|2022-01-13 13:03:00|134.75|132.75|134.75|132.75|134.75|132.75|134.75|132.75|0
1642079000000|2022-01-13 13:03:20|134.88|132.88|135.28|133.28|135.28|133.28|134.88|132.88|0
1642079020000|2022-01-13 13:03:40|135.54|133.54|135.54|133.54|135.54|133.54|135.54|133.54|0
1642079050000|2022-01-13 13:04:10|135.67|133.67|135.94|133.94|135.94|133.94|135.67|133.67|0
1642079060000|2022-01-13 13:04:20|135.8|133.8|135.94|133.94|135.94|133.94|135.8|133.8|0
1642079070000|2022-01-13 13:04:30|135.8|133.8|135.54|133.54|135.8|133.8|135.54|133.54|0
1642079080000|2022-01-13 13:04:40|135.67|133.67|135.54|133.54|135.67|133.67|135.54|133.54|0
1642079090000|2022-01-13 13:04:50|135.41|133.41|135.54|133.54|135.54|133.54|135.41|133.41|0
1642079100000|2022-01-13 13:05:00|135.41|133.41|135.67|133.67|135.67|133.67|135.41|133.41|0
1642079110000|2022-01-13 13:05:10|135.54|133.54|135.41|133.41|135.54|133.54|135.41|133.41|0
1642079120000|2022-01-13 13:05:20|135.54|133.54|135.41|133.41|135.54|133.54|135.41|133.41|0
1642079130000|2022-01-13 13:05:30|135.27|133.27|135.27|133.27|135.27|133.27|135.14|133.14|0
1642079140000|2022-01-13 13:05:40|135.14|133.14|135.8|133.8|135.8|133.8|135.14|133.14|0
1642079150000|2022-01-13 13:05:50|135.94|133.94|135.94|133.94|136.07|134.07|135.94|133.94|0
1642079160000|2022-01-13 13:06:00|135.8|133.8|135.87|133.87|135.87|133.87|135.8|133.8|0
1642079170000|2022-01-13 13:06:10|135.8|133.8|136.07|134.07|136.07|134.07|135.8|133.8|0
1642079180000|2022-01-13 13:06:20|135.94|133.94|135.94|133.94|135.94|133.94|135.94|133.94|0
1642079200000|2022-01-13 13:06:40|135.8|133.8|136.07|134.07|136.07|134.07|135.8|133.8|0
1642079220000|2022-01-13 13:07:00|136.2|134.2|135.94|133.94|136.2|134.2|135.94|133.94|0
1642079250000|2022-01-13 13:07:30|136.07|134.07|136.07|134.07|136.07|134.07|136.07|134.07|0
1642079260000|2022-01-13 13:07:40|136|134|135.94|133.94|136|134|135.94|133.94|0
1642079270000|2022-01-13 13:07:50|135.93|133.93|135.93|133.93|135.93|133.93|135.93|133.93|0
1642079290000|2022-01-13 13:08:10|136|134|136.07|134.07|136.07|134.07|135.93|133.93|0
1642079300000|2022-01-13 13:08:20|135.93|133.93|135.8|133.8|135.93|133.93|135.8|133.8|0
1642079330000|2022-01-13 13:08:50|135.93|133.93|135.93|133.93|135.93|133.93|135.93|133.93|0
1642079340000|2022-01-13 13:09:00|135.8|133.8|135.8|133.8|135.8|133.8|135.8|133.8|0
1642079400000|2022-01-13 13:10:00|135.67|133.67|135.8|133.8|135.8|133.8|135.67|133.67|0
1642079410000|2022-01-13 13:10:10|135.93|133.93|135.93|133.93|135.93|133.93|135.93|133.93|0
1642079420000|2022-01-13 13:10:20|135.8|133.8|135.8|133.8|135.93|133.93|135.8|133.8|0
1642079430000|2022-01-13 13:10:30|135.87|133.87|135.93|133.93|135.93|133.93|135.87|133.87|0
1642079440000|2022-01-13 13:10:40|135.67|133.67|135.67|133.67|135.67|133.67|135.54|133.54|0
1642079450000|2022-01-13 13:10:50|135.54|133.54|135.54|133.54|135.54|133.54|135.54|133.54|0
1642079460000|2022-01-13 13:11:00|135.4|133.4|135.54|133.54|135.54|133.54|135.4|133.4|0
1642079480000|2022-01-13 13:11:20|135.4|133.4|135.4|133.4|135.4|133.4|135.4|133.4|0
1642079500000|2022-01-13 13:11:40|135.47|133.47|135.47|133.47|135.53|133.53|135.47|133.47|0
1642079510000|2022-01-13 13:11:50|135.4|133.4|135.4|133.4|135.4|133.4|135.27|133.27|0
1642079520000|2022-01-13 13:12:00|135.27|133.27|135.27|133.27|135.27|133.27|135.14|133.14|0
1642079530000|2022-01-13 13:12:10|135.4|133.4|135.4|133.4|135.4|133.4|135.4|133.4|0
1642079550000|2022-01-13 13:12:30|135.27|133.27|135.27|133.27|135.27|133.27|135.27|133.27|0
1642079560000|2022-01-13 13:12:40|135.14|133.14|135.14|133.14|135.14|133.14|135.14|133.14|0
1642079570000|2022-01-13 13:12:50|135.01|133.01|135.14|133.14|135.14|133.14|135.01|133.01|0
1642079580000|2022-01-13 13:13:00|135.01|133.01|135|133|135.01|133.01|135|133|0
1642079590000|2022-01-13 13:13:10|135.14|133.14|135.14|133.14|135.14|133.14|135.14|133.14|0
1642079600000|2022-01-13 13:13:20|135|133|135|133|135|133|135|133|0
1642079630000|2022-01-13 13:13:50|135.14|133.14|135.14|133.14|135.14|133.14|135.14|133.14|0
1642079640000|2022-01-13 13:14:00|135|133|135.14|133.14|135.14|133.14|135|133|0
1642079650000|2022-01-13 13:14:10|135|133|135.14|133.14|135.14|133.14|135|133|0
1642079660000|2022-01-13 13:14:20|135|133|135|133|135|133|135|133|0
1642079670000|2022-01-13 13:14:30|134.87|132.87|135|133|135|133|134.87|132.87|0
1642079690000|2022-01-13 13:14:50|134.87|132.87|134.87|132.87|134.87|132.87|134.87|132.87|0
1642079700000|2022-01-13 13:15:00|135|133|135|133|135|133|135|133|0
1642079710000|2022-01-13 13:15:10|135.14|133.14|135.2|133.2|135.2|133.2|135.14|133.14|0
1642079720000|2022-01-13 13:15:20|135.27|133.27|135.14|133.14|135.27|133.27|135.14|133.14|0
1642079740000|2022-01-13 13:15:40|135|133|135.14|133.14|135.14|133.14|135|133|0
1642079750000|2022-01-13 13:15:50|135|133|135.07|133.07|135.07|133.07|135|133|0
1642079760000|2022-01-13 13:16:00|135.14|133.14|135|133|135.14|133.14|135|133|0
1642079770000|2022-01-13 13:16:10|134.74|132.74|134.87|132.87|134.87|132.87|134.74|132.74|0
1642079780000|2022-01-13 13:16:20|134.74|132.74|135|133|135|133|134.74|132.74|0
1642079790000|2022-01-13 13:16:30|134.87|132.87|134.87|132.87|134.87|132.87|134.87|132.87|0
1642079800000|2022-01-13 13:16:40|134.74|132.74|134.87|132.87|134.87|132.87|134.74|132.74|0
1642079810000|2022-01-13 13:16:50|134.74|132.74|134.34|132.34|134.74|132.74|134.34|132.34|0
1642079830000|2022-01-13 13:17:10|134.47|132.47|134.47|132.47|134.47|132.47|134.47|132.47|0
1642079840000|2022-01-13 13:17:20|134.34|132.34|134.47|132.47|134.47|132.47|134.34|132.34|0
1642079850000|2022-01-13 13:17:30|134.34|132.34|134.47|132.47|134.47|132.47|134.34|132.34|0
1642079860000|2022-01-13 13:17:40|134.34|132.34|134.47|132.47|134.47|132.47|134.34|132.34|0
1642079880000|2022-01-13 13:18:00|134.34|132.34|134.34|132.34|134.34|132.34|134.21|132.21|0
1642079890000|2022-01-13 13:18:10|134.47|132.47|134.47|132.47|134.47|132.47|134.47|132.47|0
1642079900000|2022-01-13 13:18:20|134.34|132.34|134.47|132.47|134.47|132.47|134.34|132.34|0
1642079920000|2022-01-13 13:18:40|134.61|132.61|134.47|132.47|134.61|132.61|134.47|132.47|0
1642079930000|2022-01-13 13:18:50|134.61|132.61|134.61|132.61|134.61|132.61|134.47|132.47|0
1642079940000|2022-01-13 13:19:00|134.47|132.47|134.21|132.21|134.47|132.47|134.21|132.21|0
1642079950000|2022-01-13 13:19:10|134.34|132.34|134.34|132.34|134.34|132.34|134.34|132.34|0
1642079970000|2022-01-13 13:19:30|134.47|132.47|134.47|132.47|134.47|132.47|134.47|132.47|0
1642079980000|2022-01-13 13:19:40|134.6|132.6|134.6|132.6|134.6|132.6|134.6|132.6|0
1642080000000|2022-01-13 13:20:00|134.47|132.47|134.6|132.6|134.6|132.6|134.47|132.47|0
1642080010000|2022-01-13 13:20:10|134.47|132.47|134.47|132.47|134.47|132.47|134.34|132.34|0
1642080020000|2022-01-13 13:20:20|134.21|132.21|134.21|132.21|134.21|132.21|134.21|132.21|0
1642080030000|2022-01-13 13:20:30|134.34|132.34|134.34|132.34|134.34|132.34|134.34|132.34|0
1642080040000|2022-01-13 13:20:40|134.47|132.47|134.47|132.47|134.47|132.47|134.47|132.47|0
1642080050000|2022-01-13 13:20:50|134.41|132.41|134.47|132.47|134.47|132.47|134.41|132.41|0
1642080070000|2022-01-13 13:21:10|134.34|132.34|134.21|132.21|134.34|132.34|134.21|132.21|0
1642080080000|2022-01-13 13:21:20|134.34|132.34|134.21|132.21|134.34|132.34|134.21|132.21|0
1642080100000|2022-01-13 13:21:40|134.34|132.34|134.47|132.47|134.47|132.47|134.34|132.34|0
1642080120000|2022-01-13 13:22:00|134.6|132.6|134.34|132.34|134.6|132.6|134.34|132.34|0
1642080130000|2022-01-13 13:22:10|134.47|132.47|134.6|132.6|134.6|132.6|134.47|132.47|0
1642080140000|2022-01-13 13:22:20|134.74|132.74|134.87|132.87|134.87|132.87|134.74|132.74|0
1642080150000|2022-01-13 13:22:30|134.73|132.73|134.73|132.73|134.73|132.73|134.73|132.73|0
1642080160000|2022-01-13 13:22:40|134.87|132.87|134.87|132.87|134.87|132.87|134.73|132.73|0
1642080170000|2022-01-13 13:22:50|134.73|132.73|134.73|132.73|134.73|132.73|134.73|132.73|0
1642080180000|2022-01-13 13:23:00|134.6|132.6|134.6|132.6|134.6|132.6|134.6|132.6|0
1642080190000|2022-01-13 13:23:10|134.73|132.73|134.73|132.73|134.73|132.73|134.73|132.73|0
1642080200000|2022-01-13 13:23:20|134.67|132.67|134.6|132.6|134.67|132.67|134.6|132.6|0
1642080210000|2022-01-13 13:23:30|134.47|132.47|134.47|132.47|134.47|132.47|134.47|132.47|0
1642080220000|2022-01-13 13:23:40|134.34|132.34|134.34|132.34|134.34|132.34|134.34|132.34|0
1642080230000|2022-01-13 13:23:50|134.21|132.21|134.21|132.21|134.34|132.34|134.21|132.21|0
1642080250000|2022-01-13 13:24:10|134.08|132.08|133.81|131.81|134.08|132.08|133.81|131.81|0
1642080260000|2022-01-13 13:24:20|133.94|131.94|133.94|131.94|133.94|131.94|133.81|131.81|0
1642080270000|2022-01-13 13:24:30|134.08|132.08|134.08|132.08|134.08|132.08|134.08|132.08|0
1642080280000|2022-01-13 13:24:40|134.07|132.07|134.21|132.21|134.21|132.21|134.07|132.07|0
1642080310000|2022-01-13 13:25:10|134.07|132.07|134.07|132.07|134.07|132.07|134.07|132.07|0
1642080320000|2022-01-13 13:25:20|133.94|131.94|134.07|132.07|134.21|132.21|133.94|131.94|0
1642080330000|2022-01-13 13:25:30|134.21|132.21|134.07|132.07|134.21|132.21|134.07|132.07|0
1642080340000|2022-01-13 13:25:40|134.21|132.21|134.21|132.21|134.21|132.21|134.21|132.21|0
1642080360000|2022-01-13 13:26:00|134.07|132.07|134.21|132.21|134.21|132.21|134.07|132.07|0
1642080390000|2022-01-13 13:26:30|134.14|132.14|134.21|132.21|134.21|132.21|134.07|132.07|0
1642080420000|2022-01-13 13:27:00|134.07|132.07|133.94|131.94|134.07|132.07|133.94|131.94|0
1642080450000|2022-01-13 13:27:30|134.07|132.07|134.07|132.07|134.07|132.07|134.07|132.07|0
1642080480000|2022-01-13 13:28:00|133.94|131.94|133.94|131.94|133.94|131.94|133.94|131.94|0
1642080490000|2022-01-13 13:28:10|134.07|132.07|133.81|131.81|134.07|132.07|133.81|131.81|0
1642080500000|2022-01-13 13:28:20|133.94|131.94|133.94|131.94|133.94|131.94|133.94|131.94|0
1642080510000|2022-01-13 13:28:30|134.07|132.07|133.94|131.94|134.07|132.07|133.94|131.94|0
1642080520000|2022-01-13 13:28:40|134.07|132.07|134.07|132.07|134.07|132.07|134.07|132.07|0
1642080540000|2022-01-13 13:29:00|134.14|132.14|134.07|132.07|134.2|132.2|134.07|132.07|0
1642080550000|2022-01-13 13:29:10|134.2|132.2|134.2|132.2|134.2|132.2|134.2|132.2|0
1642080560000|2022-01-13 13:29:20|134.34|132.34|134.34|132.34|134.34|132.34|134.34|132.34|0
1642080570000|2022-01-13 13:29:30|134.4|132.4|134.34|132.34|134.4|132.4|134.34|132.34|0
1642080580000|2022-01-13 13:29:40|134.33|132.33|134.33|132.33|134.47|132.47|134.33|132.33|0
1642080590000|2022-01-13 13:29:50|134.47|132.47|134.47|132.47|134.47|132.47|134.47|132.47|0
1642080600000|2022-01-13 13:30:00|134.6|132.6|134.27|132.27|134.93|132.93|134.27|132.27|0
1642080610000|2022-01-13 13:30:10|133.88|131.88|130.94|128.94|133.88|131.88|130.94|128.94|0
1642080620000|2022-01-13 13:30:20|132.24|130.24|131.98|129.98|132.24|130.24|131.46|129.46|0
1642080630000|2022-01-13 13:30:30|131.85|129.85|132.44|130.44|132.44|130.44|131.85|129.85|0
1642080640000|2022-01-13 13:30:40|132.24|130.24|132.24|130.24|132.24|130.24|132.11|130.11|0
1642080650000|2022-01-13 13:30:50|132.31|130.31|132.63|130.63|132.76|130.76|132.31|130.31|0
1642080660000|2022-01-13 13:31:00|132.24|130.24|132.37|130.37|132.37|130.37|132.24|130.24|0
1642080670000|2022-01-13 13:31:10|132.63|130.63|131.98|129.98|132.63|130.63|131.98|129.98|0
1642080680000|2022-01-13 13:31:20|132.11|130.11|131.98|129.98|132.11|130.11|131.98|129.98|0
1642080690000|2022-01-13 13:31:30|132.24|130.24|131.85|129.85|132.24|130.24|131.85|129.85|0
1642080700000|2022-01-13 13:31:40|131.98|129.98|131.72|129.72|132.11|130.11|131.72|129.72|0
1642080710000|2022-01-13 13:31:50|131.59|129.59|131.59|129.59|131.59|129.59|131.46|129.46|0
1642080720000|2022-01-13 13:32:00|131.46|129.46|131.46|129.46|131.46|129.46|131.46|129.46|0
1642080730000|2022-01-13 13:32:10|131.33|129.33|131.2|129.2|131.33|129.33|131.2|129.2|0
1642080740000|2022-01-13 13:32:20|131.33|129.33|130.81|128.81|131.33|129.33|130.81|128.81|0
1642080750000|2022-01-13 13:32:30|131.07|129.07|131.2|129.2|131.46|129.46|131.07|129.07|0
1642080760000|2022-01-13 13:32:40|131.33|129.33|131.33|129.33|131.46|129.46|131.33|129.33|0
1642080770000|2022-01-13 13:32:50|131.46|129.46|132.11|130.11|132.11|130.11|131.46|129.46|0
1642080780000|2022-01-13 13:33:00|132.24|130.24|132.11|130.11|132.24|130.24|132.11|130.11|0
1642080790000|2022-01-13 13:33:10|132.24|130.24|132.3|130.3|132.37|130.37|132.24|130.24|0
1642080800000|2022-01-13 13:33:20|132.5|130.5|131.33|129.33|132.5|130.5|131.33|129.33|0
1642080810000|2022-01-13 13:33:30|131.46|129.46|131.33|129.33|131.46|129.46|131.33|129.33|0
1642080820000|2022-01-13 13:33:40|131.46|129.46|131.46|129.46|131.46|129.46|131.33|129.33|0
1642080830000|2022-01-13 13:33:50|131.33|129.33|131.07|129.07|131.33|129.33|131.07|129.07|0
1642080840000|2022-01-13 13:34:00|130.94|128.94|131.13|129.13|131.13|129.13|130.94|128.94|0
1642080850000|2022-01-13 13:34:10|131.07|129.07|131.07|129.07|131.07|129.07|130.94|128.94|0
1642080860000|2022-01-13 13:34:20|131.2|129.2|131.2|129.2|131.33|129.33|131.2|129.2|0
1642080870000|2022-01-13 13:34:30|131.07|129.07|131.07|129.07|131.07|129.07|130.81|128.81|0
1642080880000|2022-01-13 13:34:40|131.2|129.2|131.33|129.33|131.33|129.33|131.07|129.07|0
1642080890000|2022-01-13 13:34:50|131.2|129.2|131.33|129.33|131.46|129.46|131.2|129.2|0
1642080900000|2022-01-13 13:35:00|131.59|129.59|131.98|129.98|131.98|129.98|131.59|129.59|0
1642080910000|2022-01-13 13:35:10|131.71|129.71|131.71|129.71|131.84|129.84|131.71|129.71|0
1642080920000|2022-01-13 13:35:20|131.58|129.58|131.2|129.2|131.58|129.58|131.2|129.2|0
1642080930000|2022-01-13 13:35:30|131.26|129.26|131.2|129.2|131.33|129.33|131.2|129.2|0
1642080940000|2022-01-13 13:35:40|131.07|129.07|130.55|128.55|131.07|129.07|130.55|128.55|0
1642080950000|2022-01-13 13:35:50|130.68|128.68|130.42|128.42|130.68|128.68|130.42|128.42|0
1642080960000|2022-01-13 13:36:00|130.29|128.29|130.68|128.68|130.68|128.68|130.03|128.03|0
1642080970000|2022-01-13 13:36:10|130.55|128.55|130.61|128.61|130.61|128.61|130.55|128.55|0
1642080980000|2022-01-13 13:36:20|130.55|128.55|130.55|128.55|130.55|128.55|130.42|128.42|0
1642080990000|2022-01-13 13:36:30|130.81|128.81|131.07|129.07|131.19|129.19|130.81|128.81|0
1642081000000|2022-01-13 13:36:40|131.06|129.06|131.19|129.19|131.19|129.19|131.06|129.06|0
1642081010000|2022-01-13 13:36:50|131.06|129.06|131.06|129.06|131.19|129.19|131.06|129.06|0
1642081020000|2022-01-13 13:37:00|131.19|129.19|131.58|129.58|131.58|129.58|131.19|129.19|0
1642081030000|2022-01-13 13:37:10|131.71|129.71|131.84|129.84|131.84|129.84|131.71|129.71|0
1642081040000|2022-01-13 13:37:20|132.23|130.23|132.23|130.23|132.23|130.23|132.23|130.23|0
1642081050000|2022-01-13 13:37:30|132.49|130.49|132.49|130.49|132.63|130.63|132.49|130.49|0
1642081060000|2022-01-13 13:37:40|132.63|130.63|132.36|130.36|132.63|130.63|132.36|130.36|0
1642081070000|2022-01-13 13:37:50|132.49|130.49|132.36|130.36|132.49|130.49|132.36|130.36|0
1642081080000|2022-01-13 13:38:00|132.23|130.23|132.23|130.23|132.23|130.23|132.23|130.23|0
1642081090000|2022-01-13 13:38:10|132.36|130.36|131.97|129.97|132.36|130.36|131.97|129.97|0
1642081100000|2022-01-13 13:38:20|132.1|130.1|132.1|130.1|132.1|130.1|131.97|129.97|0
1642081110000|2022-01-13 13:38:30|131.84|129.84|131.84|129.84|131.97|129.97|131.78|129.78|0
1642081120000|2022-01-13 13:38:40|131.91|129.91|132.1|130.1|132.1|130.1|131.91|129.91|0
1642081130000|2022-01-13 13:38:50|132.04|130.04|131.97|129.97|132.1|130.1|131.97|129.97|0
1642081140000|2022-01-13 13:39:00|132.1|130.1|132.23|130.23|132.23|130.23|132.1|130.1|0
1642081150000|2022-01-13 13:39:10|132.1|130.1|132.1|130.1|132.1|130.1|131.97|129.97|0
1642081160000|2022-01-13 13:39:20|132.23|130.23|132.36|130.36|132.36|130.36|132.23|130.23|0
1642081170000|2022-01-13 13:39:30|132.49|130.49|132.49|130.49|132.49|130.49|132.49|130.49|0
1642081180000|2022-01-13 13:39:40|132.62|130.62|132.49|130.49|132.62|130.62|132.49|130.49|0
1642081190000|2022-01-13 13:39:50|132.36|130.36|132.23|130.23|132.36|130.36|132.23|130.23|0
1642081200000|2022-01-13 13:40:00|132.1|130.1|132.1|130.1|132.1|130.1|132.1|130.1|0
1642081210000|2022-01-13 13:40:10|132.49|130.49|132.49|130.49|132.49|130.49|132.23|130.23|0
1642081220000|2022-01-13 13:40:20|132.36|130.36|132.36|130.36|132.36|130.36|132.23|130.23|0
1642081230000|2022-01-13 13:40:30|132.49|130.49|132.49|130.49|132.49|130.49|132.49|130.49|0
1642081240000|2022-01-13 13:40:40|132.75|130.75|132.88|130.88|132.88|130.88|132.75|130.75|0
1642081250000|2022-01-13 13:40:50|132.62|130.62|132.75|130.75|132.75|130.75|132.62|130.62|0
1642081260000|2022-01-13 13:41:00|132.62|130.62|132.49|130.49|132.62|130.62|132.49|130.49|0
1642081270000|2022-01-13 13:41:10|132.36|130.36|132.49|130.49|132.49|130.49|132.36|130.36|0
1642081280000|2022-01-13 13:41:20|132.62|130.62|132.62|130.62|132.62|130.62|132.62|130.62|0
1642081290000|2022-01-13 13:41:30|132.36|130.36|132.36|130.36|132.36|130.36|132.36|130.36|0
1642081300000|2022-01-13 13:41:40|132.49|130.49|132.36|130.36|132.49|130.49|132.36|130.36|0
1642081310000|2022-01-13 13:41:50|132.49|130.49|132.49|130.49|132.62|130.62|132.49|130.49|0
1642081320000|2022-01-13 13:42:00|132.43|130.43|132.49|130.49|132.49|130.49|132.36|130.36|0
1642081330000|2022-01-13 13:42:10|132.36|130.36|132.36|130.36|132.36|130.36|132.23|130.23|0
1642081340000|2022-01-13 13:42:20|132.49|130.49|132.49|130.49|132.49|130.49|132.49|130.49|0
1642081350000|2022-01-13 13:42:30|132.75|130.75|132.75|130.75|132.75|130.75|132.75|130.75|0
1642081360000|2022-01-13 13:42:40|132.62|130.62|132.62|130.62|132.62|130.62|132.49|130.49|0
1642081370000|2022-01-13 13:42:50|132.69|130.69|132.23|130.23|132.69|130.69|132.23|130.23|0
1642081380000|2022-01-13 13:43:00|132.1|130.1|132.49|130.49|132.49|130.49|132.1|130.1|0
1642081390000|2022-01-13 13:43:10|132.62|130.62|132.62|130.62|132.62|130.62|132.62|130.62|0
1642081400000|2022-01-13 13:43:20|132.75|130.75|132.75|130.75|132.75|130.75|132.75|130.75|0
1642081410000|2022-01-13 13:43:30|132.62|130.62|132.62|130.62|132.62|130.62|132.49|130.49|0
1642081420000|2022-01-13 13:43:40|132.49|130.49|132.43|130.43|132.49|130.49|132.36|130.36|0
1642081430000|2022-01-13 13:43:50|132.36|130.36|132.49|130.49|132.49|130.49|132.36|130.36|0
1642081440000|2022-01-13 13:44:00|132.62|130.62|132.62|130.62|132.62|130.62|132.62|130.62|0
1642081450000|2022-01-13 13:44:10|132.49|130.49|132.36|130.36|132.49|130.49|132.36|130.36|0
1642081460000|2022-01-13 13:44:20|132.49|130.49|132.49|130.49|132.49|130.49|132.49|130.49|0
1642081480000|2022-01-13 13:44:40|132.62|130.62|132.49|130.49|132.62|130.62|132.49|130.49|0
1642081490000|2022-01-13 13:44:50|132.36|130.36|132.36|130.36|132.36|130.36|132.3|130.3|0
1642081500000|2022-01-13 13:45:00|132.23|130.23|132.23|130.23|132.36|130.36|132.23|130.23|0
1642081510000|2022-01-13 13:45:10|132.17|130.17|132.23|130.23|132.23|130.23|132.17|130.17|0
1642081520000|2022-01-13 13:45:20|132.1|130.1|131.84|129.84|132.1|130.1|131.84|129.84|0
1642081530000|2022-01-13 13:45:30|131.97|129.97|131.58|129.58|131.97|129.97|131.58|129.58|0
1642081540000|2022-01-13 13:45:40|131.45|129.45|131.71|129.71|131.71|129.71|131.45|129.45|0
1642081550000|2022-01-13 13:45:50|131.84|129.84|131.84|129.84|131.84|129.84|131.84|129.84|0
1642081560000|2022-01-13 13:46:00|131.71|129.71|131.71|129.71|131.71|129.71|131.71|129.71|0
1642081570000|2022-01-13 13:46:10|131.84|129.84|132.1|130.1|132.1|130.1|131.84|129.84|0
1642081580000|2022-01-13 13:46:20|131.97|129.97|132.1|130.1|132.1|130.1|131.97|129.97|0
1642081590000|2022-01-13 13:46:30|131.97|129.97|131.97|129.97|131.97|129.97|131.84|129.84|0
1642081610000|2022-01-13 13:46:50|132.1|130.1|132.1|130.1|132.1|130.1|132.1|130.1|0
1642081620000|2022-01-13 13:47:00|131.84|129.84|131.84|129.84|131.84|129.84|131.84|129.84|0
1642081630000|2022-01-13 13:47:10|131.97|129.97|131.97|129.97|131.97|129.97|131.84|129.84|0
1642081640000|2022-01-13 13:47:20|132.1|130.1|131.84|129.84|132.1|130.1|131.84|129.84|0
1642081650000|2022-01-13 13:47:30|131.97|129.97|131.97|129.97|131.97|129.97|131.97|129.97|0
1642081660000|2022-01-13 13:47:40|131.84|129.84|131.71|129.71|131.84|129.84|131.71|129.71|0
1642081680000|2022-01-13 13:48:00|131.84|129.84|131.97|129.97|131.97|129.97|131.71|129.71|0
1642081690000|2022-01-13 13:48:10|131.84|129.84|131.58|129.58|131.84|129.84|131.58|129.58|0
1642081700000|2022-01-13 13:48:20|131.97|129.97|131.97|129.97|132.1|130.1|131.97|129.97|0
1642081710000|2022-01-13 13:48:30|132.1|130.1|132.23|130.23|132.23|130.23|132.1|130.1|0
1642081720000|2022-01-13 13:48:40|132.36|130.36|132.1|130.1|132.36|130.36|132.1|130.1|0
1642081730000|2022-01-13 13:48:50|131.97|129.97|132.1|130.1|132.1|130.1|131.97|129.97|0
1642081740000|2022-01-13 13:49:00|132.23|130.23|132.1|130.1|132.23|130.23|132.1|130.1|0
1642081770000|2022-01-13 13:49:30|132.23|130.23|131.97|129.97|132.23|130.23|131.97|129.97|0
1642081790000|2022-01-13 13:49:50|131.84|129.84|131.97|129.97|131.97|129.97|131.84|129.84|0
1642081800000|2022-01-13 13:50:00|131.84|129.84|131.84|129.84|131.97|129.97|131.84|129.84|0
1642081810000|2022-01-13 13:50:10|131.71|129.71|131.71|129.71|131.71|129.71|131.71|129.71|0
1642081820000|2022-01-13 13:50:20|131.58|129.58|131.45|129.45|131.58|129.58|131.45|129.45|0
1642081830000|2022-01-13 13:50:30|131.32|129.32|131.06|129.06|131.32|129.32|131.06|129.06|0
1642081840000|2022-01-13 13:50:40|130.93|128.93|130.8|128.8|130.93|128.93|130.8|128.8|0
1642081850000|2022-01-13 13:50:50|130.67|128.67|130.67|128.67|130.67|128.67|130.67|128.67|0
1642081860000|2022-01-13 13:51:00|130.8|128.8|131.06|129.06|131.06|129.06|130.8|128.8|0
1642081870000|2022-01-13 13:51:10|131.19|129.19|131.19|129.19|131.19|129.19|131.06|129.06|0
1642081880000|2022-01-13 13:51:20|131.31|129.31|131.31|129.31|131.31|129.31|131.31|129.31|0
1642081890000|2022-01-13 13:51:30|131.44|129.44|131.19|129.19|131.44|129.44|131.19|129.19|0
1642081900000|2022-01-13 13:51:40|131.31|129.31|131.31|129.31|131.44|129.44|131.31|129.31|0
1642081910000|2022-01-13 13:51:50|131.18|129.18|131.18|129.18|131.18|129.18|131.18|129.18|0
1642081920000|2022-01-13 13:52:00|131.06|129.06|131.31|129.31|131.31|129.31|131.06|129.06|0
1642081950000|2022-01-13 13:52:30|131.44|129.44|131.31|129.31|131.44|129.44|131.31|129.31|0
1642081960000|2022-01-13 13:52:40|131.44|129.44|131.57|129.57|131.57|129.57|131.44|129.44|0
1642081970000|2022-01-13 13:52:50|131.7|129.7|131.7|129.7|131.7|129.7|131.57|129.57|0
1642081980000|2022-01-13 13:53:00|131.57|129.57|131.57|129.57|131.57|129.57|131.57|129.57|0
1642081990000|2022-01-13 13:53:10|131.44|129.44|131.44|129.44|131.44|129.44|131.44|129.44|0
1642082000000|2022-01-13 13:53:20|131.31|129.31|131.31|129.31|131.31|129.31|131.31|129.31|0
1642082010000|2022-01-13 13:53:30|131.05|129.05|130.8|128.8|131.05|129.05|130.8|128.8|0
1642082020000|2022-01-13 13:53:40|130.92|128.92|130.67|128.67|130.92|128.92|130.67|128.67|0
1642082030000|2022-01-13 13:53:50|130.86|128.86|130.67|128.67|130.86|128.86|130.67|128.67|0
1642082040000|2022-01-13 13:54:00|130.79|128.79|130.79|128.79|130.79|128.79|130.67|128.67|0
1642082050000|2022-01-13 13:54:10|130.92|128.92|130.79|128.79|130.92|128.92|130.79|128.79|0
1642082070000|2022-01-13 13:54:30|130.86|128.86|130.79|128.79|130.86|128.86|130.79|128.79|0
1642082090000|2022-01-13 13:54:50|130.66|128.66|130.66|128.66|130.66|128.66|130.66|128.66|0
1642082100000|2022-01-13 13:55:00|130.79|128.79|130.66|128.66|130.79|128.79|130.66|128.66|0
1642082110000|2022-01-13 13:55:10|130.73|128.73|130.79|128.79|130.79|128.79|130.73|128.73|0
1642082120000|2022-01-13 13:55:20|130.92|128.92|130.92|128.92|130.92|128.92|130.92|128.92|0
1642082130000|2022-01-13 13:55:30|130.79|128.79|130.79|128.79|130.79|128.79|130.79|128.79|0
1642082150000|2022-01-13 13:55:50|130.92|128.92|130.92|128.92|130.92|128.92|130.92|128.92|0
1642082160000|2022-01-13 13:56:00|130.79|128.79|130.79|128.79|130.79|128.79|130.79|128.79|0
1642082170000|2022-01-13 13:56:10|130.92|128.92|130.92|128.92|130.92|128.92|130.92|128.92|0
1642082190000|2022-01-13 13:56:30|131.05|129.05|130.92|128.92|131.05|129.05|130.92|128.92|0
1642082200000|2022-01-13 13:56:40|130.79|128.79|130.79|128.79|130.79|128.79|130.79|128.79|0
1642082210000|2022-01-13 13:56:50|130.92|128.92|130.66|128.66|130.92|128.92|130.66|128.66|0
1642082220000|2022-01-13 13:57:00|130.79|128.79|130.53|128.53|130.79|128.79|130.53|128.53|0
1642082230000|2022-01-13 13:57:10|130.41|128.41|130.4|128.4|130.41|128.41|130.4|128.4|0
1642082240000|2022-01-13 13:57:20|130.15|128.15|130.66|128.66|130.66|128.66|130.15|128.15|0
1642082250000|2022-01-13 13:57:30|130.53|128.53|130.53|128.53|130.66|128.66|130.53|128.53|0
1642082260000|2022-01-13 13:57:40|130.66|128.66|130.28|128.28|130.66|128.66|130.28|128.28|0
1642082270000|2022-01-13 13:57:50|130.4|128.4|130.66|128.66|130.66|128.66|130.4|128.4|0
1642082280000|2022-01-13 13:58:00|130.79|128.79|130.79|128.79|130.79|128.79|130.79|128.79|0
1642082290000|2022-01-13 13:58:10|130.92|128.92|131.05|129.05|131.05|129.05|130.79|128.79|0
1642082300000|2022-01-13 13:58:20|131.18|129.18|131.05|129.05|131.18|129.18|131.05|129.05|0
1642082310000|2022-01-13 13:58:30|130.92|128.92|131.18|129.18|131.18|129.18|130.92|128.92|0
1642082320000|2022-01-13 13:58:40|131.31|129.31|131.18|129.18|131.44|129.44|131.18|129.18|0
1642082330000|2022-01-13 13:58:50|131.05|129.05|131.31|129.31|131.31|129.31|131.05|129.05|0
1642082340000|2022-01-13 13:59:00|131.44|129.44|131.31|129.31|131.44|129.44|131.31|129.31|0
1642082350000|2022-01-13 13:59:10|131.18|129.18|131.05|129.05|131.18|129.18|131.05|129.05|0
1642082360000|2022-01-13 13:59:20|131.18|129.18|131.18|129.18|131.18|129.18|131.18|129.18|0
1642082370000|2022-01-13 13:59:30|131.05|129.05|130.92|128.92|131.05|129.05|130.92|128.92|0
1642082380000|2022-01-13 13:59:40|130.79|128.79|130.92|128.92|130.92|128.92|130.79|128.79|0
1642082390000|2022-01-13 13:59:50|130.79|128.79|130.92|128.92|130.92|128.92|130.79|128.79|0
1642082400000|2022-01-13 14:00:00|130.79|128.79|130.92|128.92|131.05|129.05|130.66|128.66|0
1642082410000|2022-01-13 14:00:10|130.79|128.79|130.53|128.53|130.79|128.79|130.53|128.53|0
1642082420000|2022-01-13 14:00:20|130.4|128.4|130.4|128.4|130.4|128.4|130.4|128.4|0
1642082430000|2022-01-13 14:00:30|130.66|128.66|130.79|128.79|130.79|128.79|130.66|128.66|0
1642082440000|2022-01-13 14:00:40|130.92|128.92|130.92|128.92|130.92|128.92|130.79|128.79|0
1642082450000|2022-01-13 14:00:50|130.79|128.79|130.79|128.79|130.86|128.86|130.79|128.79|0
1642082460000|2022-01-13 14:01:00|130.92|128.92|130.92|128.92|130.92|128.92|130.79|128.79|0
1642082470000|2022-01-13 14:01:10|130.66|128.66|130.66|128.66|130.66|128.66|130.66|128.66|0
1642082480000|2022-01-13 14:01:20|130.79|128.79|130.92|128.92|130.92|128.92|130.79|128.79|0
1642082490000|2022-01-13 14:01:30|130.86|128.86|130.79|128.79|130.86|128.86|130.79|128.79|0
1642082500000|2022-01-13 14:01:40|131.05|129.05|131.05|129.05|131.05|129.05|130.92|128.92|0
1642082510000|2022-01-13 14:01:50|130.92|128.92|130.92|128.92|130.92|128.92|130.92|128.92|0
1642082520000|2022-01-13 14:02:00|130.79|128.79|130.92|128.92|130.92|128.92|130.79|128.79|0
1642082530000|2022-01-13 14:02:10|131.05|129.05|131.05|129.05|131.05|129.05|131.05|129.05|0
1642082540000|2022-01-13 14:02:20|130.92|128.92|130.92|128.92|130.99|128.99|130.92|128.92|0
1642082550000|2022-01-13 14:02:30|130.79|128.79|130.79|128.79|130.92|128.92|130.79|128.79|0
1642082560000|2022-01-13 14:02:40|130.66|128.66|130.66|128.66|130.66|128.66|130.66|128.66|0
1642082570000|2022-01-13 14:02:50|130.53|128.53|130.53|128.53|130.53|128.53|130.53|128.53|0
1642082580000|2022-01-13 14:03:00|130.4|128.4|130.4|128.4|130.4|128.4|130.4|128.4|0
1642082590000|2022-01-13 14:03:10|130.53|128.53|130.53|128.53|130.53|128.53|130.53|128.53|0
1642082600000|2022-01-13 14:03:20|130.66|128.66|130.66|128.66|130.66|128.66|130.66|128.66|0
1642082610000|2022-01-13 14:03:30|130.53|128.53|130.66|128.66|130.66|128.66|130.53|128.53|0
1642082620000|2022-01-13 14:03:40|130.53|128.53|130.53|128.53|130.53|128.53|130.53|128.53|0
1642082650000|2022-01-13 14:04:10|130.66|128.66|130.53|128.53|130.66|128.66|130.53|128.53|0
1642082660000|2022-01-13 14:04:20|130.66|128.66|130.53|128.53|130.66|128.66|130.53|128.53|0
1642082670000|2022-01-13 14:04:30|130.66|128.66|130.53|128.53|130.66|128.66|130.53|128.53|0
1642082680000|2022-01-13 14:04:40|130.4|128.4|130.4|128.4|130.4|128.4|130.4|128.4|0
1642082700000|2022-01-13 14:05:00|130.27|128.27|130.27|128.27|130.4|128.4|130.27|128.27|0
1642082720000|2022-01-13 14:05:20|130.14|128.14|130.14|128.14|130.14|128.14|130.14|128.14|0
1642082730000|2022-01-13 14:05:30|130.01|128.01|130.01|128.01|130.01|128.01|130.01|128.01|0
1642082740000|2022-01-13 14:05:40|130.14|128.14|130.14|128.14|130.14|128.14|130.14|128.14|0
1642082760000|2022-01-13 14:06:00|130.01|128.01|130.01|128.01|130.01|128.01|130.01|128.01|0
1642082770000|2022-01-13 14:06:10|130.14|128.14|130.27|128.27|130.27|128.27|130.14|128.14|0
1642082780000|2022-01-13 14:06:20|130.4|128.4|130.27|128.27|130.4|128.4|130.27|128.27|0
1642082800000|2022-01-13 14:06:40|130.14|128.14|130.14|128.14|130.14|128.14|130.14|128.14|0
1642082810000|2022-01-13 14:06:50|130.01|128.01|130.01|128.01|130.01|128.01|130.01|128.01|0
1642082820000|2022-01-13 14:07:00|130.14|128.14|130.01|128.01|130.14|128.14|130.01|128.01|0
1642082830000|2022-01-13 14:07:10|130.14|128.14|130.14|128.14|130.14|128.14|130.14|128.14|0
1642082850000|2022-01-13 14:07:30|130.01|128.01|130.01|128.01|130.01|128.01|130.01|128.01|0
1642082860000|2022-01-13 14:07:40|129.88|127.88|129.75|127.75|129.88|127.88|129.75|127.75|0
1642082870000|2022-01-13 14:07:50|129.62|127.62|129.62|127.62|129.62|127.62|129.62|127.62|0
1642082890000|2022-01-13 14:08:10|129.88|127.88|129.88|127.88|129.88|127.88|129.88|127.88|0
1642082900000|2022-01-13 14:08:20|130.01|128.01|130.01|128.01|130.01|128.01|130.01|128.01|0
1642082910000|2022-01-13 14:08:30|129.88|127.88|129.75|127.75|129.88|127.88|129.75|127.75|0
1642082940000|2022-01-13 14:09:00|129.62|127.62|129.75|127.75|129.75|127.75|129.62|127.62|0
1642082960000|2022-01-13 14:09:20|129.62|127.62|129.75|127.75|129.75|127.75|129.62|127.62|0
1642082980000|2022-01-13 14:09:40|129.62|127.62|129.62|127.62|129.62|127.62|129.62|127.62|0
1642082990000|2022-01-13 14:09:50|129.49|127.49|129.49|127.49|129.49|127.49|129.49|127.49|0
1642083000000|2022-01-13 14:10:00|129.37|127.37|129.37|127.37|129.37|127.37|129.24|127.24|0
1642083010000|2022-01-13 14:10:10|129.24|127.24|129.24|127.24|129.24|127.24|129.24|127.24|0
1642083020000|2022-01-13 14:10:20|129.37|127.37|129.37|127.37|129.37|127.37|129.24|127.24|0
1642083030000|2022-01-13 14:10:30|129.24|127.24|129.37|127.37|129.37|127.37|129.24|127.24|0
1642083040000|2022-01-13 14:10:40|129.3|127.3|129.11|127.11|129.37|127.37|129.11|127.11|0
1642083050000|2022-01-13 14:10:50|129.24|127.24|129.49|127.49|129.49|127.49|129.24|127.24|0
1642083060000|2022-01-13 14:11:00|129.62|127.62|129.62|127.62|129.62|127.62|129.62|127.62|0
1642083070000|2022-01-13 14:11:10|129.75|127.75|129.88|127.88|129.88|127.88|129.75|127.75|0
1642083080000|2022-01-13 14:11:20|130.01|128.01|130.14|128.14|130.14|128.14|130.01|128.01|0
1642083090000|2022-01-13 14:11:30|130.01|128.01|130.01|128.01|130.01|128.01|130.01|128.01|0
1642083100000|2022-01-13 14:11:40|129.88|127.88|130.01|128.01|130.01|128.01|129.88|127.88|0
1642083110000|2022-01-13 14:11:50|130.14|128.14|130.01|128.01|130.14|128.14|130.01|128.01|0
1642083120000|2022-01-13 14:12:00|130.14|128.14|130.01|128.01|130.14|128.14|129.88|127.88|0
1642083130000|2022-01-13 14:12:10|130.14|128.14|130.08|128.08|130.14|128.14|130.08|128.08|0
1642083140000|2022-01-13 14:12:20|130.14|128.14|130.14|128.14|130.14|128.14|130.01|128.01|0
1642083150000|2022-01-13 14:12:30|130.01|128.01|129.88|127.88|130.01|128.01|129.88|127.88|0
1642083160000|2022-01-13 14:12:40|130.01|128.01|130.27|128.27|130.27|128.27|130.01|128.01|0
1642083170000|2022-01-13 14:12:50|130.39|128.39|130.39|128.39|130.39|128.39|130.39|128.39|0
1642083180000|2022-01-13 14:13:00|130.27|128.27|130.27|128.27|130.27|128.27|130.27|128.27|0
1642083200000|2022-01-13 14:13:20|130.14|128.14|130.14|128.14|130.14|128.14|130.14|128.14|0
1642083210000|2022-01-13 14:13:30|130.27|128.27|130.27|128.27|130.27|128.27|130.27|128.27|0
1642083220000|2022-01-13 14:13:40|130.39|128.39|130.52|128.52|130.65|128.65|130.39|128.39|0
1642083230000|2022-01-13 14:13:50|130.39|128.39|130.39|128.39|130.39|128.39|130.39|128.39|0
1642083240000|2022-01-13 14:14:00|130.27|128.27|130.27|128.27|130.27|128.27|130.27|128.27|0
1642083260000|2022-01-13 14:14:20|130.39|128.39|130.39|128.39|130.52|128.52|130.39|128.39|0
1642083270000|2022-01-13 14:14:30|130.33|128.33|130.39|128.39|130.39|128.39|130.33|128.33|0
1642083280000|2022-01-13 14:14:40|130.26|128.26|130.26|128.26|130.26|128.26|130.26|128.26|0
1642083300000|2022-01-13 14:15:00|130.39|128.39|130.26|128.26|130.39|128.39|130.26|128.26|0
1642083310000|2022-01-13 14:15:10|130.14|128.14|130.01|128.01|130.26|128.26|130.01|128.01|0
1642083320000|2022-01-13 14:15:20|130.14|128.14|130.14|128.14|130.14|128.14|130.14|128.14|0
1642083340000|2022-01-13 14:15:40|130.01|128.01|130.26|128.26|130.26|128.26|130.01|128.01|0
1642083350000|2022-01-13 14:15:50|130.39|128.39|130.78|128.78|130.78|128.78|130.39|128.39|0
1642083360000|2022-01-13 14:16:00|130.65|128.65|130.78|128.78|130.78|128.78|130.65|128.65|0
1642083370000|2022-01-13 14:16:10|130.91|128.91|130.91|128.91|130.91|128.91|130.91|128.91|0
1642083380000|2022-01-13 14:16:20|131.04|129.04|130.78|128.78|131.04|129.04|130.78|128.78|0
1642083390000|2022-01-13 14:16:30|130.65|128.65|130.78|128.78|130.78|128.78|130.65|128.65|0
1642083400000|2022-01-13 14:16:40|130.65|128.65|130.65|128.65|130.78|128.78|130.65|128.65|0
1642083420000|2022-01-13 14:17:00|130.52|128.52|130.65|128.65|130.65|128.65|130.52|128.52|0
1642083440000|2022-01-13 14:17:20|130.52|128.52|130.52|128.52|130.52|128.52|130.52|128.52|0
1642083450000|2022-01-13 14:17:30|130.39|128.39|130.39|128.39|130.39|128.39|130.39|128.39|0
1642083480000|2022-01-13 14:18:00|130.13|128.13|130.13|128.13|130.13|128.13|130.13|128.13|0
1642083490000|2022-01-13 14:18:10|130.26|128.26|130.39|128.39|130.39|128.39|130.26|128.26|0
1642083500000|2022-01-13 14:18:20|130.26|128.26|130.26|128.26|130.26|128.26|130.26|128.26|0
1642083510000|2022-01-13 14:18:30|130.39|128.39|130.26|128.26|130.39|128.39|130.26|128.26|0
1642083530000|2022-01-13 14:18:50|130.33|128.33|130.39|128.39|130.39|128.39|130.33|128.33|0
1642083540000|2022-01-13 14:19:00|130.26|128.26|130.39|128.39|130.39|128.39|130.26|128.26|0
1642083550000|2022-01-13 14:19:10|130.52|128.52|130.52|128.52|130.52|128.52|130.52|128.52|0
1642083560000|2022-01-13 14:19:20|130.65|128.65|130.65|128.65|130.65|128.65|130.65|128.65|0
1642083570000|2022-01-13 14:19:30|130.78|128.78|130.78|128.78|130.78|128.78|130.78|128.78|0
1642083580000|2022-01-13 14:19:40|131.04|129.04|130.91|128.91|131.04|129.04|130.91|128.91|0
1642083590000|2022-01-13 14:19:50|131.04|129.04|130.91|128.91|131.04|129.04|130.91|128.91|0
1642083600000|2022-01-13 14:20:00|130.78|128.78|130.65|128.65|130.91|128.91|130.65|128.65|0
1642083610000|2022-01-13 14:20:10|130.52|128.52|130.52|128.52|130.52|128.52|130.39|128.39|0
1642083620000|2022-01-13 14:20:20|130.26|128.26|130.26|128.26|130.26|128.26|130.26|128.26|0
1642083630000|2022-01-13 14:20:30|130.13|128.13|130.13|128.13|130.13|128.13|130.13|128.13|0
1642083650000|2022-01-13 14:20:50|130|128|130|128|130|128|130|128|0
1642083660000|2022-01-13 14:21:00|130.13|128.13|130.13|128.13|130.13|128.13|130.13|128.13|0
1642083680000|2022-01-13 14:21:20|130.26|128.26|130.26|128.26|130.26|128.26|130.26|128.26|0
1642083690000|2022-01-13 14:21:30|130.2|128.2|130.26|128.26|130.26|128.26|130.13|128.13|0
1642083720000|2022-01-13 14:22:00|130.39|128.39|130.39|128.39|130.39|128.39|130.39|128.39|0
1642083730000|2022-01-13 14:22:10|130.26|128.26|130.26|128.26|130.26|128.26|130.26|128.26|0
1642083740000|2022-01-13 14:22:20|130.39|128.39|130.26|128.26|130.39|128.39|130.26|128.26|0
1642083750000|2022-01-13 14:22:30|130.39|128.39|130.39|128.39|130.39|128.39|130.39|128.39|0
1642083760000|2022-01-13 14:22:40|130.52|128.52|130.52|128.52|130.52|128.52|130.52|128.52|0
1642083770000|2022-01-13 14:22:50|130.39|128.39|130.39|128.39|130.52|128.52|130.39|128.39|0
1642083780000|2022-01-13 14:23:00|130.52|128.52|130.52|128.52|130.52|128.52|130.52|128.52|0
1642083790000|2022-01-13 14:23:10|130.65|128.65|130.65|128.65|130.65|128.65|130.52|128.52|0
1642083800000|2022-01-13 14:23:20|130.78|128.78|130.78|128.78|130.78|128.78|130.78|128.78|0
1642083810000|2022-01-13 14:23:30|130.65|128.65|130.52|128.52|130.65|128.65|130.52|128.52|0
1642083820000|2022-01-13 14:23:40|130.65|128.65|130.65|128.65|130.65|128.65|130.65|128.65|0
1642083830000|2022-01-13 14:23:50|130.52|128.52|130.52|128.52|130.52|128.52|130.52|128.52|0
1642083840000|2022-01-13 14:24:00|130.65|128.65|130.52|128.52|130.65|128.65|130.52|128.52|0
1642083860000|2022-01-13 14:24:20|130.39|128.39|130.52|128.52|130.52|128.52|130.39|128.39|0
1642083880000|2022-01-13 14:24:40|130.65|128.65|130.65|128.65|130.65|128.65|130.65|128.65|0
1642083890000|2022-01-13 14:24:50|130.52|128.52|130.39|128.39|130.52|128.52|130.39|128.39|0
1642083900000|2022-01-13 14:25:00|130.26|128.26|130.13|128.13|130.26|128.26|130.13|128.13|0
1642083910000|2022-01-13 14:25:10|130.26|128.26|130.26|128.26|130.26|128.26|130.26|128.26|0
1642083920000|2022-01-13 14:25:20|130.13|128.13|130.13|128.13|130.13|128.13|130.13|128.13|0
1642083930000|2022-01-13 14:25:30|130|128|130|128|130|128|130|128|0
1642083940000|2022-01-13 14:25:40|130.13|128.13|130.13|128.13|130.13|128.13|130.13|128.13|0
1642083950000|2022-01-13 14:25:50|130|128|129.87|127.87|130|128|129.87|127.87|0
1642083970000|2022-01-13 14:26:10|130|128|129.87|127.87|130|128|129.87|127.87|0
1642083980000|2022-01-13 14:26:20|130|128|130|128|130|128|130|128|0
1642083990000|2022-01-13 14:26:30|129.87|127.87|129.87|127.87|129.87|127.87|129.87|127.87|0
1642084000000|2022-01-13 14:26:40|130|128|130|128|130|128|129.87|127.87|0
1642084010000|2022-01-13 14:26:50|130.13|128.13|130.13|128.13|130.13|128.13|130.13|128.13|0
1642084020000|2022-01-13 14:27:00|130|128|130|128|130|128|130|128|0
1642084030000|2022-01-13 14:27:10|129.87|127.87|129.87|127.87|129.87|127.87|129.87|127.87|0
1642084040000|2022-01-13 14:27:20|129.74|127.74|129.74|127.74|129.74|127.74|129.74|127.74|0
1642084060000|2022-01-13 14:27:40|129.61|127.61|129.74|127.74|129.74|127.74|129.61|127.61|0
1642084070000|2022-01-13 14:27:50|129.61|127.61|129.61|127.61|129.61|127.61|129.61|127.61|0
1642084080000|2022-01-13 14:28:00|129.74|127.74|129.74|127.74|129.74|127.74|129.61|127.61|0
1642084090000|2022-01-13 14:28:10|129.87|127.87|130.26|128.26|130.26|128.26|129.87|127.87|0
1642084100000|2022-01-13 14:28:20|130.13|128.13|130.13|128.13|130.13|128.13|130|128|0
1642084110000|2022-01-13 14:28:30|130.26|128.26|130.26|128.26|130.26|128.26|130.26|128.26|0
1642084120000|2022-01-13 14:28:40|130.13|128.13|130.13|128.13|130.26|128.26|130.13|128.13|0
1642084130000|2022-01-13 14:28:50|130|128|130|128|130|128|129.87|127.87|0
1642084140000|2022-01-13 14:29:00|129.87|127.87|130|128|130|128|129.87|127.87|0
1642084150000|2022-01-13 14:29:10|130.13|128.13|130.13|128.13|130.13|128.13|130.13|128.13|0
1642084160000|2022-01-13 14:29:20|130.26|128.26|130.13|128.13|130.26|128.26|130.13|128.13|0
1642084170000|2022-01-13 14:29:30|130|128|129.87|127.87|130|128|129.87|127.87|0
1642084180000|2022-01-13 14:29:40|129.74|127.74|130|128|130|128|129.74|127.74|0
1642084190000|2022-01-13 14:29:50|129.87|127.87|129.87|127.87|130|128|129.87|127.87|0
1642084200000|2022-01-13 14:30:00|128.91|126.91|128.46|126.46|128.91|126.91|128.46|126.46|0
1642084210000|2022-01-13 14:30:10|128.33|126.33|129.22|127.22|129.22|127.22|128.33|126.33|0
1642084220000|2022-01-13 14:30:20|129.35|127.35|129.81|127.81|129.81|127.81|129.1|127.1|0
1642084230000|2022-01-13 14:30:30|130|128|129.87|127.87|130|128|129.61|127.61|0
1642084240000|2022-01-13 14:30:40|130|128|130.64|128.64|130.64|128.64|130|128|0
1642084250000|2022-01-13 14:30:50|131.03|129.03|130.38|128.38|131.03|129.03|130.38|128.38|0
1642084260000|2022-01-13 14:31:00|130.25|128.25|131.16|129.16|131.16|129.16|130.25|128.25|0
1642084270000|2022-01-13 14:31:10|131.42|129.42|130.9|128.9|131.42|129.42|130.9|128.9|0
1642084280000|2022-01-13 14:31:20|130.77|128.77|130.38|128.38|130.77|128.77|130.25|128.25|0
1642084290000|2022-01-13 14:31:30|130.64|128.64|130.38|128.38|130.64|128.64|130.38|128.38|0
1642084300000|2022-01-13 14:31:40|129.87|127.87|129.74|127.74|130|128|129.74|127.74|0
1642084310000|2022-01-13 14:31:50|129.48|127.48|129.22|127.22|129.48|127.48|129.1|127.1|0
1642084320000|2022-01-13 14:32:00|129.48|127.48|129.03|127.03|129.48|127.48|129.03|127.03|0
1642084330000|2022-01-13 14:32:10|128.97|126.97|127.69|125.69|128.97|126.97|127.69|125.69|0
1642084340000|2022-01-13 14:32:20|127.56|125.56|128.07|126.07|128.07|126.07|127.56|125.56|0
1642084350000|2022-01-13 14:32:30|127.82|125.82|128.07|126.07|128.2|126.2|127.82|125.82|0
1642084360000|2022-01-13 14:32:40|128.01|126.01|128.45|126.45|128.45|126.45|128.01|126.01|0
1642084370000|2022-01-13 14:32:50|128.07|126.07|128.71|126.71|128.71|126.71|128.07|126.07|0
1642084380000|2022-01-13 14:33:00|128.45|126.45|128.97|126.97|128.97|126.97|128.45|126.45|0
1642084390000|2022-01-13 14:33:10|129.87|127.87|129.48|127.48|129.87|127.87|129.35|127.35|0
1642084400000|2022-01-13 14:33:20|129.35|127.35|129.74|127.74|129.74|127.74|129.35|127.35|0
1642084410000|2022-01-13 14:33:30|129.87|127.87|130.64|128.64|130.64|128.64|129.61|127.61|0
1642084420000|2022-01-13 14:33:40|130.51|128.51|131.03|129.03|131.03|129.03|130.51|128.51|0
1642084430000|2022-01-13 14:33:50|130.64|128.64|130.12|128.12|130.64|128.64|130.12|128.12|0
1642084440000|2022-01-13 14:34:00|129.99|127.99|129.99|127.99|129.99|127.99|129.99|127.99|0
1642084450000|2022-01-13 14:34:10|129.74|127.74|129.48|127.48|129.74|127.74|129.22|127.22|0
1642084460000|2022-01-13 14:34:20|129.35|127.35|129.99|127.99|129.99|127.99|129.35|127.35|0
1642084470000|2022-01-13 14:34:30|130.25|128.25|130.51|128.51|130.51|128.51|130.12|128.12|0
1642084480000|2022-01-13 14:34:40|130.12|128.12|130.25|128.25|130.25|128.25|130.12|128.12|0
1642084490000|2022-01-13 14:34:50|130.38|128.38|130.64|128.64|130.64|128.64|130.38|128.38|0
1642084500000|2022-01-13 14:35:00|130.77|128.77|130.51|128.51|130.77|128.77|130.38|128.38|0
1642084510000|2022-01-13 14:35:10|130.77|128.77|131.96|129.96|132.09|130.09|130.77|128.77|0
1642084520000|2022-01-13 14:35:20|131.83|129.83|130.65|128.65|131.83|129.83|130.65|128.65|0
1642084530000|2022-01-13 14:35:30|130.53|128.53|130.14|128.14|130.53|128.53|130.14|128.14|0
1642084540000|2022-01-13 14:35:40|130.4|128.4|130.65|128.65|130.65|128.65|130.4|128.4|0
1642084550000|2022-01-13 14:35:50|130.78|128.78|130.91|128.91|130.91|128.91|130.78|128.78|0
1642084560000|2022-01-13 14:36:00|131.04|129.04|131.82|129.82|131.82|129.82|131.04|129.04|0
1642084570000|2022-01-13 14:36:10|131.95|129.95|132.2|130.2|132.33|130.33|131.95|129.95|0
1642084580000|2022-01-13 14:36:20|131.95|129.95|132.07|130.07|132.07|130.07|131.95|129.95|0
1642084590000|2022-01-13 14:36:30|131.95|129.95|132.07|130.07|132.07|130.07|131.95|129.95|0
1642084600000|2022-01-13 14:36:40|131.95|129.95|132.72|130.72|132.72|130.72|131.95|129.95|0
1642084610000|2022-01-13 14:36:50|132.98|130.98|132.2|130.2|132.98|130.98|132.2|130.2|0
1642084620000|2022-01-13 14:37:00|132.07|130.07|131.94|129.94|132.07|130.07|131.94|129.94|0
1642084630000|2022-01-13 14:37:10|132.33|130.33|132.85|130.85|132.85|130.85|132.33|130.33|0
1642084640000|2022-01-13 14:37:20|132.72|130.72|131.81|129.81|132.72|130.72|131.81|129.81|0
1642084650000|2022-01-13 14:37:30|131.69|129.69|131.3|129.3|131.69|129.69|131.3|129.3|0
1642084660000|2022-01-13 14:37:40|131.04|129.04|130.52|128.52|131.04|129.04|130.52|128.52|0
1642084670000|2022-01-13 14:37:50|130.78|128.78|131.04|129.04|131.04|129.04|130.78|128.78|0
1642084680000|2022-01-13 14:38:00|130.52|128.52|129.5|127.5|130.52|128.52|129.5|127.5|0
1642084690000|2022-01-13 14:38:10|129.37|127.37|130.14|128.14|130.14|128.14|129.37|127.37|0
1642084700000|2022-01-13 14:38:20|130.01|128.01|129.88|127.88|130.01|128.01|129.62|127.62|0
1642084710000|2022-01-13 14:38:30|130.14|128.14|130.14|128.14|130.27|128.27|130.01|128.01|0
1642084720000|2022-01-13 14:38:40|130.39|128.39|130.39|128.39|130.39|128.39|130.27|128.27|0
1642084730000|2022-01-13 14:38:50|130.52|128.52|130.65|128.65|130.65|128.65|130.39|128.39|0
1642084740000|2022-01-13 14:39:00|130.52|128.52|130.27|128.27|130.52|128.52|130.27|128.27|0
1642084750000|2022-01-13 14:39:10|130.39|128.39|129.24|127.24|130.39|128.39|129.24|127.24|0
1642084760000|2022-01-13 14:39:20|129.5|127.5|129.75|127.75|129.75|127.75|129.5|127.5|0
1642084770000|2022-01-13 14:39:30|129.88|127.88|129.37|127.37|129.88|127.88|129.37|127.37|0
1642084780000|2022-01-13 14:39:40|128.86|126.86|128.73|126.73|128.86|126.86|128.73|126.73|0
1642084790000|2022-01-13 14:39:50|128.98|126.98|128.86|126.86|129.24|127.24|128.86|126.86|0
1642084800000|2022-01-13 14:40:00|128.47|126.47|128.22|126.22|128.47|126.47|128.22|126.22|0
1642084810000|2022-01-13 14:40:10|128.09|126.09|128.6|126.6|128.6|126.6|127.97|125.97|0
1642084820000|2022-01-13 14:40:20|128.73|126.73|128.98|126.98|128.98|126.98|128.73|126.73|0
1642084830000|2022-01-13 14:40:30|128.86|126.86|130.26|128.26|130.65|128.65|128.86|126.86|0
1642084840000|2022-01-13 14:40:40|130.14|128.14|130.26|128.26|130.26|128.26|130.14|128.14|0
1642084850000|2022-01-13 14:40:50|130.65|128.65|130.91|128.91|130.91|128.91|130.65|128.65|0
1642084860000|2022-01-13 14:41:00|131.68|129.68|129.88|127.88|131.68|129.68|129.88|127.88|0
1642084870000|2022-01-13 14:41:10|130.01|128.01|129.88|127.88|130.26|128.26|129.88|127.88|0
1642084880000|2022-01-13 14:41:20|130.01|128.01|130.07|128.07|130.26|128.26|130.01|128.01|0
1642084890000|2022-01-13 14:41:30|130.26|128.26|130.52|128.52|130.52|128.52|130.26|128.26|0
1642084900000|2022-01-13 14:41:40|130.78|128.78|131.17|129.17|131.17|129.17|130.78|128.78|0
1642084910000|2022-01-13 14:41:50|131.04|129.04|131.68|129.68|131.81|129.81|131.04|129.04|0
1642084920000|2022-01-13 14:42:00|131.42|129.42|131.55|129.55|131.55|129.55|131.29|129.29|0
1642084930000|2022-01-13 14:42:10|131.42|129.42|131.81|129.81|131.81|129.81|131.42|129.42|0
1642084940000|2022-01-13 14:42:20|131.55|129.55|131.17|129.17|131.55|129.55|131.17|129.17|0
1642084950000|2022-01-13 14:42:30|131.42|129.42|131.42|129.42|131.42|129.42|131.17|129.17|0
1642084960000|2022-01-13 14:42:40|131.29|129.29|131.36|129.36|131.55|129.55|131.29|129.29|0
1642084970000|2022-01-13 14:42:50|131.29|129.29|131.81|129.81|131.94|129.94|131.29|129.29|0
1642084980000|2022-01-13 14:43:00|131.68|129.68|131.55|129.55|131.68|129.68|131.42|129.42|0
1642084990000|2022-01-13 14:43:10|131.68|129.68|131.81|129.81|131.94|129.94|131.68|129.68|0
1642085000000|2022-01-13 14:43:20|131.29|129.29|131.42|129.42|131.42|129.42|131.29|129.29|0
1642085010000|2022-01-13 14:43:30|131.16|129.16|131.04|129.04|131.16|129.16|131.04|129.04|0
1642085020000|2022-01-13 14:43:40|131.16|129.16|131.68|129.68|131.68|129.68|131.16|129.16|0
1642085030000|2022-01-13 14:43:50|132.07|130.07|131.55|129.55|132.33|130.33|131.55|129.55|0
1642085040000|2022-01-13 14:44:00|131.29|129.29|130.78|128.78|131.29|129.29|130.78|128.78|0
1642085050000|2022-01-13 14:44:10|130.39|128.39|130.78|128.78|130.78|128.78|130.39|128.39|0
1642085060000|2022-01-13 14:44:20|130.65|128.65|130.78|128.78|130.78|128.78|130.65|128.65|0
1642085070000|2022-01-13 14:44:30|130.46|128.46|130.52|128.52|130.52|128.52|130.26|128.26|0
1642085080000|2022-01-13 14:44:40|130.65|128.65|130.26|128.26|130.65|128.65|130.26|128.26|0
1642085090000|2022-01-13 14:44:50|130.13|128.13|130.13|128.13|130.13|128.13|130.01|128.01|0
1642085100000|2022-01-13 14:45:00|129.88|127.88|129.75|127.75|129.88|127.88|129.62|127.62|0
1642085110000|2022-01-13 14:45:10|130.01|128.01|130.65|128.65|130.65|128.65|130.01|128.01|0
1642085120000|2022-01-13 14:45:20|130.52|128.52|131.29|129.29|131.29|129.29|130.52|128.52|0
1642085130000|2022-01-13 14:45:30|130.91|128.91|131.16|129.16|131.16|129.16|130.91|128.91|0
1642085140000|2022-01-13 14:45:40|130.91|128.91|131.16|129.16|131.16|129.16|130.91|128.91|0
1642085150000|2022-01-13 14:45:50|131.03|129.03|131.42|129.42|131.42|129.42|131.03|129.03|0
1642085160000|2022-01-13 14:46:00|131.16|129.16|130.52|128.52|131.16|129.16|130.52|128.52|0
1642085170000|2022-01-13 14:46:10|130.65|128.65|130.39|128.39|130.65|128.65|130.39|128.39|0
1642085180000|2022-01-13 14:46:20|130.52|128.52|130.78|128.78|130.78|128.78|130.52|128.52|0
1642085190000|2022-01-13 14:46:30|130.9|128.9|130.78|128.78|130.9|128.9|130.78|128.78|0
1642085200000|2022-01-13 14:46:40|130.65|128.65|131.16|129.16|131.16|129.16|130.65|128.65|0
1642085210000|2022-01-13 14:46:50|131.03|129.03|131.03|129.03|131.03|129.03|130.78|128.78|0
1642085220000|2022-01-13 14:47:00|131.29|129.29|130.65|128.65|131.29|129.29|130.52|128.52|0
1642085230000|2022-01-13 14:47:10|130.52|128.52|130.65|128.65|130.65|128.65|130.39|128.39|0
1642085240000|2022-01-13 14:47:20|130.78|128.78|130.78|128.78|131.03|129.03|130.78|128.78|0
1642085250000|2022-01-13 14:47:30|130.65|128.65|130.65|128.65|130.65|128.65|130.52|128.52|0
1642085260000|2022-01-13 14:47:40|130.9|128.9|130.77|128.77|130.9|128.9|130.77|128.77|0
1642085270000|2022-01-13 14:47:50|130.9|128.9|130.9|128.9|131.03|129.03|130.77|128.77|0
1642085280000|2022-01-13 14:48:00|130.39|128.39|129.75|127.75|130.39|128.39|129.75|127.75|0
1642085290000|2022-01-13 14:48:10|129.87|127.87|129.75|127.75|129.87|127.87|129.75|127.75|0
1642085300000|2022-01-13 14:48:20|129.87|127.87|130.52|128.52|130.52|128.52|129.87|127.87|0
1642085310000|2022-01-13 14:48:30|130.33|128.33|129.62|127.62|130.33|128.33|129.62|127.62|0
1642085320000|2022-01-13 14:48:40|130.26|128.26|130.52|128.52|130.52|128.52|130.26|128.26|0
1642085330000|2022-01-13 14:48:50|130.65|128.65|130.77|128.77|130.77|128.77|130.52|128.52|0
1642085340000|2022-01-13 14:49:00|130.65|128.65|130.65|128.65|130.77|128.77|130.65|128.65|0
1642085350000|2022-01-13 14:49:10|130.77|128.77|130.77|128.77|131.03|129.03|130.77|128.77|0
1642085360000|2022-01-13 14:49:20|130.9|128.9|130.39|128.39|130.9|128.9|130.39|128.39|0
1642085370000|2022-01-13 14:49:30|130.26|128.26|130.26|128.26|130.39|128.39|130.26|128.26|0
1642085380000|2022-01-13 14:49:40|130.52|128.52|130.39|128.39|130.52|128.52|130.39|128.39|0
1642085390000|2022-01-13 14:49:50|130.13|128.13|130|128|130.13|128.13|130|128|0
1642085400000|2022-01-13 14:50:00|129.87|127.87|129.75|127.75|129.87|127.87|129.49|127.49|0
1642085410000|2022-01-13 14:50:10|129.94|127.94|129.75|127.75|129.94|127.94|129.49|127.49|0
1642085420000|2022-01-13 14:50:20|129.36|127.36|129.87|127.87|129.87|127.87|129.36|127.36|0
1642085430000|2022-01-13 14:50:30|130|128|129.75|127.75|130|128|129.75|127.75|0
1642085440000|2022-01-13 14:50:40|130|128|130.13|128.13|130.26|128.26|130|128|0
1642085450000|2022-01-13 14:50:50|129.87|127.87|129.68|127.68|129.87|127.87|129.49|127.49|0
1642085460000|2022-01-13 14:51:00|130|128|129.49|127.49|130|128|129.49|127.49|0
1642085470000|2022-01-13 14:51:10|129.62|127.62|129.87|127.87|129.87|127.87|129.49|127.49|0
1642085480000|2022-01-13 14:51:20|130|128|130.52|128.52|130.52|128.52|130|128|0
1642085490000|2022-01-13 14:51:30|130.26|128.26|130.13|128.13|130.26|128.26|129.87|127.87|0
1642085500000|2022-01-13 14:51:40|130.26|128.26|130.13|128.13|130.26|128.26|130.13|128.13|0
1642085510000|2022-01-13 14:51:50|130.26|128.26|130.51|128.51|130.51|128.51|130.26|128.26|0
1642085520000|2022-01-13 14:52:00|130|128|129.36|127.36|130|128|129.36|127.36|0
1642085530000|2022-01-13 14:52:10|129.62|127.62|129.87|127.87|129.87|127.87|129.62|127.62|0
1642085540000|2022-01-13 14:52:20|129.74|127.74|130.13|128.13|130.13|128.13|129.74|127.74|0
1642085550000|2022-01-13 14:52:30|130.39|128.39|130.39|128.39|130.39|128.39|130.39|128.39|0
1642085560000|2022-01-13 14:52:40|130|128|130.26|128.26|130.26|128.26|130|128|0
1642085570000|2022-01-13 14:52:50|130.13|128.13|130.51|128.51|130.51|128.51|130|128|0
1642085580000|2022-01-13 14:53:00|130.39|128.39|130.39|128.39|130.39|128.39|130.13|128.13|0
1642085590000|2022-01-13 14:53:10|130.77|128.77|130.9|128.9|131.16|129.16|130.77|128.77|0
1642085600000|2022-01-13 14:53:20|131.03|129.03|130.51|128.51|131.03|129.03|130.51|128.51|0
1642085610000|2022-01-13 14:53:30|130.77|128.77|130.77|128.77|130.77|128.77|130.64|128.64|0
1642085620000|2022-01-13 14:53:40|131.03|129.03|131.67|129.67|131.67|129.67|130.9|128.9|0
1642085630000|2022-01-13 14:53:50|131.55|129.55|131.67|129.67|131.67|129.67|131.55|129.55|0
1642085640000|2022-01-13 14:54:00|131.42|129.42|131.03|129.03|131.55|129.55|131.03|129.03|0
1642085650000|2022-01-13 14:54:10|130.9|128.9|130.51|128.51|130.9|128.9|130.51|128.51|0
1642085660000|2022-01-13 14:54:20|130.64|128.64|130.64|128.64|130.64|128.64|130.51|128.51|0
1642085670000|2022-01-13 14:54:30|130.38|128.38|130.77|128.77|130.77|128.77|130.38|128.38|0
1642085680000|2022-01-13 14:54:40|130.9|128.9|130.26|128.26|130.9|128.9|130.26|128.26|0
1642085690000|2022-01-13 14:54:50|130.38|128.38|130.38|128.38|130.38|128.38|130.13|128.13|0
1642085700000|2022-01-13 14:55:00|130.51|128.51|129.1|127.1|130.51|128.51|129.1|127.1|0
1642085710000|2022-01-13 14:55:10|129.36|127.36|129.61|127.61|129.87|127.87|129.36|127.36|0
1642085720000|2022-01-13 14:55:20|130.13|128.13|130.38|128.38|130.38|128.38|130.13|128.13|0
1642085730000|2022-01-13 14:55:30|130.13|128.13|129.61|127.61|130.13|128.13|129.61|127.61|0
1642085740000|2022-01-13 14:55:40|129.49|127.49|129.23|127.23|129.49|127.49|128.97|126.97|0
1642085750000|2022-01-13 14:55:50|129.36|127.36|129.36|127.36|129.49|127.49|129.36|127.36|0
1642085760000|2022-01-13 14:56:00|128.97|126.97|128.72|126.72|128.97|126.97|128.72|126.72|0
1642085770000|2022-01-13 14:56:10|128.85|126.85|129.49|127.49|129.49|127.49|128.85|126.85|0
1642085780000|2022-01-13 14:56:20|129.61|127.61|129.49|127.49|129.61|127.61|129.23|127.23|0
1642085790000|2022-01-13 14:56:30|129.61|127.61|129.61|127.61|129.61|127.61|129.36|127.36|0
1642085800000|2022-01-13 14:56:40|129.49|127.49|129.61|127.61|129.61|127.61|129.49|127.49|0
1642085810000|2022-01-13 14:56:50|129.48|127.48|129.74|127.74|129.74|127.74|129.48|127.48|0
1642085820000|2022-01-13 14:57:00|129.61|127.61|128.97|126.97|129.61|127.61|128.97|126.97|0
1642085830000|2022-01-13 14:57:10|128.72|126.72|128.59|126.59|128.72|126.72|128.59|126.59|0
1642085840000|2022-01-13 14:57:20|128.72|126.72|129.23|127.23|129.23|127.23|128.72|126.72|0
1642085850000|2022-01-13 14:57:30|129.36|127.36|128.97|126.97|129.48|127.48|128.97|126.97|0
1642085860000|2022-01-13 14:57:40|128.78|126.78|128.72|126.72|128.78|126.78|128.59|126.59|0
1642085870000|2022-01-13 14:57:50|128.59|126.59|128.34|126.34|128.59|126.59|128.21|126.21|0
1642085880000|2022-01-13 14:58:00|128.21|126.21|127.45|125.45|128.21|126.21|127.32|125.32|0
1642085890000|2022-01-13 14:58:10|127.32|125.32|127.57|125.57|127.57|125.57|127.32|125.32|0
1642085900000|2022-01-13 14:58:20|127.7|125.7|128.21|126.21|128.34|126.34|127.7|125.7|0
1642085910000|2022-01-13 14:58:30|128.34|126.34|128.21|126.21|128.46|126.46|128.21|126.21|0
1642085920000|2022-01-13 14:58:40|128.34|126.34|127.95|125.95|128.34|126.34|127.95|125.95|0
1642085930000|2022-01-13 14:58:50|128.84|126.84|128.97|126.97|128.97|126.97|128.84|126.84|0
1642085940000|2022-01-13 14:59:00|129.1|127.1|130|128|130|128|129.1|127.1|0
1642085950000|2022-01-13 14:59:10|129.87|127.87|129.61|127.61|130|128|129.61|127.61|0
1642085960000|2022-01-13 14:59:20|129.87|127.87|129.93|127.93|129.93|127.93|129.74|127.74|0
1642085970000|2022-01-13 14:59:30|129.87|127.87|129.74|127.74|129.87|127.87|129.74|127.74|0
1642085980000|2022-01-13 14:59:40|129.87|127.87|129.87|127.87|130.38|128.38|129.87|127.87|0
1642085990000|2022-01-13 14:59:50|130.12|128.12|130.12|128.12|130.12|128.12|130.12|128.12|0
1642086000000|2022-01-13 15:00:00|129.87|127.87|129.23|127.23|129.87|127.87|129.23|127.23|0
1642086010000|2022-01-13 15:00:10|129.48|127.48|129.1|127.1|129.48|127.48|129.1|127.1|0
1642086020000|2022-01-13 15:00:20|129.23|127.23|129.23|127.23|129.23|127.23|129.1|127.1|0
1642086030000|2022-01-13 15:00:30|129.61|127.61|129.61|127.61|129.87|127.87|129.61|127.61|0
1642086040000|2022-01-13 15:00:40|130.12|128.12|130.51|128.51|130.51|128.51|130.12|128.12|0
1642086050000|2022-01-13 15:00:50|130.38|128.38|131.02|129.02|131.02|129.02|130.38|128.38|0
1642086060000|2022-01-13 15:01:00|130.9|128.9|131.54|129.54|131.54|129.54|130.9|128.9|0
1642086070000|2022-01-13 15:01:10|131.67|129.67|131.93|129.93|131.93|129.93|131.67|129.67|0
1642086080000|2022-01-13 15:01:20|131.8|129.8|132.06|130.06|132.06|130.06|131.8|129.8|0
1642086090000|2022-01-13 15:01:30|131.8|129.8|131.67|129.67|131.93|129.93|131.67|129.67|0
1642086100000|2022-01-13 15:01:40|131.93|129.93|131.93|129.93|132.06|130.06|131.93|129.93|0
1642086110000|2022-01-13 15:01:50|131.54|129.54|131.15|129.15|131.54|129.54|131.15|129.15|0
1642086120000|2022-01-13 15:02:00|131.41|129.41|131.41|129.41|131.41|129.41|131.41|129.41|0
1642086130000|2022-01-13 15:02:10|131.54|129.54|130.89|128.89|131.54|129.54|130.89|128.89|0
1642086140000|2022-01-13 15:02:20|130.77|128.77|131.15|129.15|131.15|129.15|130.77|128.77|0
1642086150000|2022-01-13 15:02:30|131.02|129.02|130.89|128.89|131.02|129.02|130.89|128.89|0
1642086160000|2022-01-13 15:02:40|130.64|128.64|130.77|128.77|130.77|128.77|130.64|128.64|0
1642086170000|2022-01-13 15:02:50|130.89|128.89|131.28|129.28|131.28|129.28|130.89|128.89|0
1642086180000|2022-01-13 15:03:00|131.41|129.41|131.41|129.41|131.41|129.41|131.41|129.41|0
1642086190000|2022-01-13 15:03:10|131.54|129.54|131.8|129.8|131.93|129.93|131.54|129.54|0
1642086200000|2022-01-13 15:03:20|131.67|129.67|131.93|129.93|131.93|129.93|131.67|129.67|0
1642086210000|2022-01-13 15:03:30|132.06|130.06|132.06|130.06|132.06|130.06|132.06|130.06|0
1642086220000|2022-01-13 15:03:40|131.93|129.93|131.93|129.93|132.06|130.06|131.93|129.93|0
1642086230000|2022-01-13 15:03:50|132.06|130.06|132.19|130.19|132.19|130.19|131.93|129.93|0
1642086240000|2022-01-13 15:04:00|132.32|130.32|131.8|129.8|132.32|130.32|131.8|129.8|0
1642086250000|2022-01-13 15:04:10|131.67|129.67|131.67|129.67|131.8|129.8|131.54|129.54|0
1642086260000|2022-01-13 15:04:20|131.8|129.8|131.67|129.67|131.8|129.8|131.67|129.67|0
1642086270000|2022-01-13 15:04:30|131.54|129.54|131.93|129.93|131.93|129.93|131.54|129.54|0
1642086280000|2022-01-13 15:04:40|132.06|130.06|132.32|130.32|132.32|130.32|132.06|130.06|0
1642086290000|2022-01-13 15:04:50|132.71|130.71|132.97|130.97|133.1|131.1|132.71|130.71|0
1642086300000|2022-01-13 15:05:00|132.84|130.84|132.58|130.58|132.84|130.84|132.51|130.51|0
1642086310000|2022-01-13 15:05:10|132.71|130.71|132.45|130.45|132.71|130.71|132.45|130.45|0
1642086320000|2022-01-13 15:05:20|132.32|130.32|132.71|130.71|132.71|130.71|132.32|130.32|0
1642086330000|2022-01-13 15:05:30|132.51|130.51|132.84|130.84|132.84|130.84|132.51|130.51|0
1642086340000|2022-01-13 15:05:40|132.97|130.97|133.23|131.23|133.23|131.23|132.97|130.97|0
1642086350000|2022-01-13 15:05:50|133.49|131.49|133.1|131.1|133.49|131.49|133.1|131.1|0
1642086360000|2022-01-13 15:06:00|133.23|131.23|133.62|131.62|133.62|131.62|133.23|131.23|0
1642086370000|2022-01-13 15:06:10|133.23|131.23|133.49|131.49|133.49|131.49|133.23|131.23|0
1642086380000|2022-01-13 15:06:20|133.36|131.36|133.62|131.62|133.75|131.75|133.36|131.36|0
1642086390000|2022-01-13 15:06:30|133.49|131.49|133.49|131.49|133.62|131.62|133.49|131.49|0
1642086400000|2022-01-13 15:06:40|133.75|131.75|133.49|131.49|133.75|131.75|133.36|131.36|0
1642086410000|2022-01-13 15:06:50|133.36|131.36|133.75|131.75|133.75|131.75|133.36|131.36|0
1642086420000|2022-01-13 15:07:00|133.62|131.62|133.62|131.62|133.62|131.62|133.62|131.62|0
1642086430000|2022-01-13 15:07:10|133.75|131.75|133.09|131.09|133.75|131.75|133.09|131.09|0
1642086440000|2022-01-13 15:07:20|133.36|131.36|133.23|131.23|133.36|131.36|133.23|131.23|0
1642086450000|2022-01-13 15:07:30|133.36|131.36|133.09|131.09|133.36|131.36|133.09|131.09|0
1642086460000|2022-01-13 15:07:40|133.23|131.23|133.49|131.49|133.49|131.49|133.23|131.23|0
1642086470000|2022-01-13 15:07:50|133.62|131.62|133.88|131.88|133.88|131.88|133.62|131.62|0
1642086480000|2022-01-13 15:08:00|133.75|131.75|133.62|131.62|133.75|131.75|133.62|131.62|0
1642086490000|2022-01-13 15:08:10|133.88|131.88|133.88|131.88|134.01|132.01|133.88|131.88|0
1642086500000|2022-01-13 15:08:20|133.75|131.75|133.75|131.75|133.75|131.75|133.49|131.49|0
1642086510000|2022-01-13 15:08:30|133.88|131.88|133.75|131.75|133.88|131.88|133.75|131.75|0
1642086520000|2022-01-13 15:08:40|133.49|131.49|133.88|131.88|133.88|131.88|133.49|131.49|0
1642086540000|2022-01-13 15:09:00|133.75|131.75|133.35|131.35|133.75|131.75|133.35|131.35|0
1642086550000|2022-01-13 15:09:10|133.49|131.49|133.49|131.49|133.49|131.49|133.49|131.49|0
1642086560000|2022-01-13 15:09:20|133.55|131.55|133.75|131.75|133.75|131.75|133.35|131.35|0
1642086570000|2022-01-13 15:09:30|134.01|132.01|134.01|132.01|134.01|132.01|134.01|132.01|0
1642086580000|2022-01-13 15:09:40|134.14|132.14|134.14|132.14|134.14|132.14|134.14|132.14|0
1642086590000|2022-01-13 15:09:50|134.27|132.27|133.88|131.88|134.27|132.27|133.88|131.88|0
1642086600000|2022-01-13 15:10:00|134.14|132.14|134.93|132.93|134.93|132.93|134.14|132.14|0
1642086610000|2022-01-13 15:10:10|135.06|133.06|135.45|133.45|135.45|133.45|135.06|133.06|0
1642086620000|2022-01-13 15:10:20|135.32|133.32|135.19|133.19|135.45|133.45|135.19|133.19|0
1642086630000|2022-01-13 15:10:30|135.45|133.45|135.06|133.06|135.45|133.45|135.06|133.06|0
1642086640000|2022-01-13 15:10:40|134.79|132.79|134.66|132.66|134.93|132.93|134.66|132.66|0
1642086650000|2022-01-13 15:10:50|134.53|132.53|135.06|133.06|135.06|133.06|134.27|132.27|0
1642086660000|2022-01-13 15:11:00|134.93|132.93|135.06|133.06|135.06|133.06|134.79|132.79|0
1642086670000|2022-01-13 15:11:10|135.19|133.19|135.06|133.06|135.19|133.19|135.06|133.06|0
1642086680000|2022-01-13 15:11:20|135.19|133.19|134.93|132.93|135.19|133.19|134.93|132.93|0
1642086690000|2022-01-13 15:11:30|135.06|133.06|135.32|133.32|135.32|133.32|135.06|133.06|0
1642086710000|2022-01-13 15:11:50|135.45|133.45|135.06|133.06|135.45|133.45|135.06|133.06|0
1642086720000|2022-01-13 15:12:00|135.19|133.19|134.66|132.66|135.19|133.19|134.66|132.66|0
1642086730000|2022-01-13 15:12:10|134.79|132.79|134.53|132.53|134.79|132.79|134.53|132.53|0
1642086740000|2022-01-13 15:12:20|134.66|132.66|134.66|132.66|134.66|132.66|134.4|132.4|0
1642086750000|2022-01-13 15:12:30|135.06|133.06|135.19|133.19|135.19|133.19|134.79|132.79|0
1642086760000|2022-01-13 15:12:40|135.32|133.32|135.32|133.32|135.45|133.45|135.32|133.32|0
1642086770000|2022-01-13 15:12:50|135.45|133.45|135.85|133.85|136.11|134.11|135.45|133.45|0
1642086780000|2022-01-13 15:13:00|135.58|133.58|135.85|133.85|135.85|133.85|135.58|133.58|0
1642086790000|2022-01-13 15:13:10|135.71|133.71|135.71|133.71|135.98|133.98|135.71|133.71|0
1642086800000|2022-01-13 15:13:20|135.98|133.98|135.45|133.45|135.98|133.98|135.45|133.45|0
1642086810000|2022-01-13 15:13:30|135.58|133.58|135.32|133.32|135.58|133.58|135.32|133.32|0
1642086820000|2022-01-13 15:13:40|135.06|133.06|134.92|132.92|135.06|133.06|134.92|132.92|0
1642086830000|2022-01-13 15:13:50|135.06|133.06|135.19|133.19|135.19|133.19|134.92|132.92|0
1642086840000|2022-01-13 15:14:00|135.06|133.06|134.86|132.86|135.06|133.06|134.86|132.86|0
1642086850000|2022-01-13 15:14:10|134.92|132.92|134.92|132.92|135.06|133.06|134.79|132.79|0
1642086860000|2022-01-13 15:14:20|135.05|133.05|134.92|132.92|135.05|133.05|134.92|132.92|0
1642086870000|2022-01-13 15:14:30|135.32|133.32|135.32|133.32|135.32|133.32|135.25|133.25|0
1642086880000|2022-01-13 15:14:40|135.45|133.45|135.39|133.39|135.45|133.45|135.39|133.39|0
1642086890000|2022-01-13 15:14:50|135.19|133.19|135.98|133.98|135.98|133.98|135.19|133.19|0
1642086900000|2022-01-13 15:15:00|136.24|134.24|135.71|133.71|136.37|134.37|135.71|133.71|0
1642086910000|2022-01-13 15:15:10|135.85|133.85|135.71|133.71|135.85|133.85|135.58|133.58|0
1642086920000|2022-01-13 15:15:20|135.58|133.58|135.85|133.85|135.85|133.85|135.58|133.58|0
1642086930000|2022-01-13 15:15:30|135.98|133.98|136.24|134.24|136.24|134.24|135.98|133.98|0
1642086940000|2022-01-13 15:15:40|136.11|134.11|136.37|134.37|136.37|134.37|136.11|134.11|0
1642086950000|2022-01-13 15:15:50|136.11|134.11|136.11|134.11|136.11|134.11|135.85|133.85|0
1642086960000|2022-01-13 15:16:00|136.24|134.24|136.51|134.51|136.51|134.51|136.24|134.24|0
1642086970000|2022-01-13 15:16:10|136.37|134.37|136.51|134.51|136.51|134.51|136.37|134.37|0
1642086980000|2022-01-13 15:16:20|136.44|134.44|137.17|135.17|137.17|135.17|136.44|134.44|0
1642086990000|2022-01-13 15:16:30|137.04|135.04|138.1|136.1|138.1|136.1|137.04|135.04|0
1642087000000|2022-01-13 15:16:40|138.24|136.24|137.57|135.57|138.24|136.24|137.57|135.57|0
1642087010000|2022-01-13 15:16:50|137.84|135.84|137.84|135.84|138.1|136.1|137.84|135.84|0
1642087020000|2022-01-13 15:17:00|138.1|136.1|137.7|135.7|138.1|136.1|137.7|135.7|0
1642087030000|2022-01-13 15:17:10|137.84|135.84|137.04|135.04|137.84|135.84|137.04|135.04|0
1642087040000|2022-01-13 15:17:20|136.9|134.9|137.04|135.04|137.17|135.17|136.9|134.9|0
1642087050000|2022-01-13 15:17:30|137.17|135.17|137.7|135.7|137.7|135.7|137.17|135.17|0
1642087060000|2022-01-13 15:17:40|137.83|135.83|137.83|135.83|137.97|135.97|137.83|135.83|0
1642087070000|2022-01-13 15:17:50|137.97|135.97|137.83|135.83|137.97|135.97|137.7|135.7|0
1642087080000|2022-01-13 15:18:00|138.1|136.1|138.9|136.9|138.9|136.9|138.1|136.1|0
1642087090000|2022-01-13 15:18:10|138.64|136.64|138.9|136.9|138.9|136.9|138.64|136.64|0
1642087100000|2022-01-13 15:18:20|139.04|137.04|138.64|136.64|139.04|137.04|138.64|136.64|0
1642087110000|2022-01-13 15:18:30|138.5|136.5|138.77|136.77|138.77|136.77|138.37|136.37|0
1642087120000|2022-01-13 15:18:40|139.04|137.04|138.9|136.9|139.04|137.04|138.77|136.77|0
1642087130000|2022-01-13 15:18:50|139.17|137.17|139.04|137.04|139.31|137.31|139.04|137.04|0
1642087140000|2022-01-13 15:19:00|138.9|136.9|139.31|137.31|139.31|137.31|138.9|136.9|0
1642087150000|2022-01-13 15:19:10|139.51|137.51|139.17|137.17|139.51|137.51|139.04|137.04|0
1642087160000|2022-01-13 15:19:20|138.9|136.9|138.64|136.64|138.9|136.9|138.64|136.64|0
1642087170000|2022-01-13 15:19:30|138.77|136.77|139.04|137.04|139.04|137.04|138.5|136.5|0
1642087180000|2022-01-13 15:19:40|138.9|136.9|138.77|136.77|138.9|136.9|138.64|136.64|0
1642087190000|2022-01-13 15:19:50|138.64|136.64|138.63|136.63|138.9|136.9|138.63|136.63|0
1642087200000|2022-01-13 15:20:00|138.23|136.23|138.5|136.5|138.5|136.5|138.23|136.23|0
1642087210000|2022-01-13 15:20:10|138.37|136.37|137.97|135.97|138.5|136.5|137.97|135.97|0
1642087220000|2022-01-13 15:20:20|137.83|135.83|137.7|135.7|137.83|135.83|137.57|135.57|0
1642087230000|2022-01-13 15:20:30|137.3|135.3|137.83|135.83|137.83|135.83|137.3|135.3|0
1642087240000|2022-01-13 15:20:40|138.1|136.1|137.83|135.83|138.1|136.1|137.83|135.83|0
1642087250000|2022-01-13 15:20:50|137.7|135.7|137.83|135.83|137.83|135.83|137.7|135.7|0
1642087260000|2022-01-13 15:21:00|137.7|135.7|137.7|135.7|137.7|135.7|137.43|135.43|0
1642087270000|2022-01-13 15:21:10|137.43|135.43|137.57|135.57|137.57|135.57|137.43|135.43|0
1642087280000|2022-01-13 15:21:20|137.43|135.43|137.57|135.57|137.57|135.57|137.3|135.3|0
1642087290000|2022-01-13 15:21:30|137.7|135.7|137.43|135.43|137.7|135.7|137.3|135.3|0
1642087300000|2022-01-13 15:21:40|137.57|135.57|137.43|135.43|137.57|135.57|137.43|135.43|0
1642087310000|2022-01-13 15:21:50|137.3|135.3|137.43|135.43|137.43|135.43|137.3|135.3|0
1642087320000|2022-01-13 15:22:00|137.57|135.57|137.57|135.57|137.57|135.57|137.57|135.57|0
1642087330000|2022-01-13 15:22:10|137.7|135.7|137.83|135.83|137.83|135.83|137.57|135.57|0
1642087340000|2022-01-13 15:22:20|137.7|135.7|137.97|135.97|137.97|135.97|137.7|135.7|0
1642087350000|2022-01-13 15:22:30|137.57|135.57|137.83|135.83|137.97|135.97|137.57|135.57|0
1642087360000|2022-01-13 15:22:40|137.96|135.96|137.56|135.56|137.96|135.96|137.56|135.56|0
1642087370000|2022-01-13 15:22:50|137.3|135.3|136.77|134.77|137.3|135.3|136.77|134.77|0
1642087380000|2022-01-13 15:23:00|136.9|134.9|137.3|135.3|137.3|135.3|136.9|134.9|0
1642087390000|2022-01-13 15:23:10|137.43|135.43|136.9|134.9|137.43|135.43|136.9|134.9|0
1642087400000|2022-01-13 15:23:20|137.03|135.03|137.03|135.03|137.03|135.03|137.03|135.03|0
1642087410000|2022-01-13 15:23:30|137.17|135.17|137.03|135.03|137.17|135.17|136.9|134.9|0
1642087420000|2022-01-13 15:23:40|137.3|135.3|137.03|135.03|137.3|135.3|137.03|135.03|0
1642087430000|2022-01-13 15:23:50|137.17|135.17|137.3|135.3|137.43|135.43|137.17|135.17|0
1642087440000|2022-01-13 15:24:00|137.43|135.43|137.43|135.43|137.43|135.43|137.43|135.43|0
1642087450000|2022-01-13 15:24:10|137.56|135.56|137.96|135.96|137.96|135.96|137.56|135.56|0
1642087460000|2022-01-13 15:24:20|137.7|135.7|137.43|135.43|137.7|135.7|137.43|135.43|0
1642087470000|2022-01-13 15:24:30|137.16|135.16|137.16|135.16|137.16|135.16|137.16|135.16|0
1642087480000|2022-01-13 15:24:40|137.3|135.3|137.16|135.16|137.3|135.3|137.16|135.16|0
1642087490000|2022-01-13 15:24:50|137.56|135.56|137.16|135.16|137.56|135.56|137.16|135.16|0
1642087500000|2022-01-13 15:25:00|137.43|135.43|137.3|135.3|137.43|135.43|137.3|135.3|0
1642087510000|2022-01-13 15:25:10|137.16|135.16|137.96|135.96|137.96|135.96|137.16|135.16|0
1642087520000|2022-01-13 15:25:20|138.1|136.1|138.63|136.63|138.63|136.63|138.1|136.1|0
1642087530000|2022-01-13 15:25:30|138.36|136.36|138.36|136.36|138.36|136.36|138.23|136.23|0
1642087540000|2022-01-13 15:25:40|138.5|136.5|138.5|136.5|138.5|136.5|138.23|136.23|0
1642087550000|2022-01-13 15:25:50|138.63|136.63|138.9|136.9|138.9|136.9|138.63|136.63|0
1642087560000|2022-01-13 15:26:00|139.03|137.03|138.23|136.23|139.03|137.03|138.23|136.23|0
1642087570000|2022-01-13 15:26:10|138.5|136.5|138.5|136.5|138.5|136.5|138.23|136.23|0
1642087580000|2022-01-13 15:26:20|138.36|136.36|138.36|136.36|138.5|136.5|138.36|136.36|0
1642087590000|2022-01-13 15:26:30|138.5|136.5|138.1|136.1|138.5|136.5|138.1|136.1|0
1642087600000|2022-01-13 15:26:40|137.83|135.83|137.43|135.43|137.83|135.83|137.43|135.43|0
1642087610000|2022-01-13 15:26:50|137.16|135.16|137.7|135.7|137.7|135.7|137.16|135.16|0
1642087620000|2022-01-13 15:27:00|137.83|135.83|137.83|135.83|137.96|135.96|137.83|135.83|0
1642087630000|2022-01-13 15:27:10|137.96|135.96|137.7|135.7|137.96|135.96|137.7|135.7|0
1642087640000|2022-01-13 15:27:20|137.43|135.43|137.16|135.16|137.43|135.43|137.16|135.16|0
1642087650000|2022-01-13 15:27:30|137.43|135.43|137.43|135.43|137.43|135.43|137.3|135.3|0
1642087660000|2022-01-13 15:27:40|137.83|135.83|137.7|135.7|137.83|135.83|137.56|135.56|0
1642087670000|2022-01-13 15:27:50|137.83|135.83|137.96|135.96|138.1|136.1|137.83|135.83|0
1642087680000|2022-01-13 15:28:00|137.83|135.83|137.96|135.96|137.96|135.96|137.83|135.83|0
1642087690000|2022-01-13 15:28:10|137.83|135.83|138.36|136.36|138.36|136.36|137.83|135.83|0
1642087700000|2022-01-13 15:28:20|138.23|136.23|138.09|136.09|138.23|136.23|138.09|136.09|0
1642087710000|2022-01-13 15:28:30|138.23|136.23|138.5|136.5|138.5|136.5|138.23|136.23|0
1642087720000|2022-01-13 15:28:40|138.16|136.16|138.16|136.16|138.16|136.16|138.16|136.16|0
1642087730000|2022-01-13 15:28:50|138.09|136.09|137.9|135.9|138.09|136.09|137.69|135.69|0
1642087740000|2022-01-13 15:29:00|137.83|135.83|137.69|135.69|137.83|135.83|137.69|135.69|0
1642087750000|2022-01-13 15:29:10|137.43|135.43|137.29|135.29|137.43|135.43|137.03|135.03|0
1642087760000|2022-01-13 15:29:20|137.16|135.16|137.16|135.16|137.16|135.16|137.16|135.16|0
1642087770000|2022-01-13 15:29:30|137.03|135.03|137.03|135.03|137.03|135.03|137.03|135.03|0
1642087780000|2022-01-13 15:29:40|137.16|135.16|136.23|134.23|137.16|135.16|136.23|134.23|0
1642087790000|2022-01-13 15:29:50|136.37|134.37|136.1|134.1|136.37|134.37|136.1|134.1|0
1642087800000|2022-01-13 15:30:00|136.23|134.23|136.5|134.5|136.63|134.63|136.23|134.23|0
1642087810000|2022-01-13 15:30:10|136.36|134.36|135.57|133.57|136.36|134.36|135.57|133.57|0
1642087820000|2022-01-13 15:30:20|135.31|133.31|135.44|133.44|135.44|133.44|135.18|133.18|0
1642087830000|2022-01-13 15:30:30|135.18|133.18|135.18|133.18|135.31|133.31|135.04|133.04|0
1642087840000|2022-01-13 15:30:40|134.91|132.91|135.04|133.04|135.04|133.04|134.91|132.91|0
1642087850000|2022-01-13 15:30:50|135.44|133.44|135.18|133.18|135.44|133.44|135.18|133.18|0
1642087860000|2022-01-13 15:31:00|135.31|133.31|135.31|133.31|135.44|133.44|135.31|133.31|0
1642087870000|2022-01-13 15:31:10|135.57|133.57|135.84|133.84|135.84|133.84|135.44|133.44|0
1642087880000|2022-01-13 15:31:20|136.1|134.1|137.16|135.16|137.16|135.16|136.1|134.1|0
1642087890000|2022-01-13 15:31:30|137.03|135.03|136.76|134.76|137.03|135.03|136.76|134.76|0
1642087900000|2022-01-13 15:31:40|136.63|134.63|136.89|134.89|136.89|134.89|136.36|134.36|0
1642087910000|2022-01-13 15:31:50|137.03|135.03|137.16|135.16|137.29|135.29|137.03|135.03|0
1642087920000|2022-01-13 15:32:00|137.23|135.23|137.56|135.56|137.69|135.69|137.23|135.23|0
1642087930000|2022-01-13 15:32:10|138.49|136.49|138.3|136.3|138.49|136.49|138.09|136.09|0
1642087940000|2022-01-13 15:32:20|138.36|136.36|138.76|136.76|138.76|136.76|138.36|136.36|0
1642087950000|2022-01-13 15:32:30|138.96|136.96|139.7|137.7|139.7|137.7|138.96|136.96|0
1642087960000|2022-01-13 15:32:40|139.57|137.57|139.43|137.43|139.57|137.57|139.43|137.43|0
1642087970000|2022-01-13 15:32:50|139.57|137.57|139.83|137.83|139.83|137.83|139.57|137.57|0
1642087980000|2022-01-13 15:33:00|140.1|138.1|140.1|138.1|140.1|138.1|139.83|137.83|0
1642087990000|2022-01-13 15:33:10|139.83|137.83|139.83|137.83|139.97|137.97|139.83|137.83|0
1642088000000|2022-01-13 15:33:20|139.7|137.7|139.7|137.7|139.7|137.7|139.7|137.7|0
1642088010000|2022-01-13 15:33:30|139.57|137.57|139.03|137.03|139.57|137.57|139.03|137.03|0
1642088020000|2022-01-13 15:33:40|139.3|137.3|138.76|136.76|139.3|137.3|138.76|136.76|0
1642088030000|2022-01-13 15:33:50|138.49|136.49|139.3|137.3|139.3|137.3|138.49|136.49|0
1642088040000|2022-01-13 15:34:00|139.57|137.57|139.3|137.3|139.57|137.57|139.16|137.16|0
1642088050000|2022-01-13 15:34:10|139.16|137.16|139.16|137.16|139.16|137.16|138.89|136.89|0
1642088060000|2022-01-13 15:34:20|139.03|137.03|139.3|137.3|139.37|137.37|139.03|137.03|0
1642088070000|2022-01-13 15:34:30|139.7|137.7|138.76|136.76|139.7|137.7|138.76|136.76|0
1642088080000|2022-01-13 15:34:40|139.3|137.3|139.16|137.16|139.3|137.3|139.16|137.16|0
1642088090000|2022-01-13 15:34:50|139.03|137.03|139.03|137.03|139.03|137.03|138.89|136.89|0
1642088100000|2022-01-13 15:35:00|138.76|136.76|138.63|136.63|138.96|136.96|138.63|136.63|0
1642088110000|2022-01-13 15:35:10|138.36|136.36|138.49|136.49|138.76|136.76|138.36|136.36|0
1642088120000|2022-01-13 15:35:20|138.22|136.22|138.09|136.09|138.22|136.22|138.09|136.09|0
1642088130000|2022-01-13 15:35:30|138.49|136.49|138.62|136.62|138.76|136.76|138.49|136.49|0
1642088140000|2022-01-13 15:35:40|138.76|136.76|139.43|137.43|139.43|137.43|138.76|136.76|0
1642088150000|2022-01-13 15:35:50|139.7|137.7|139.56|137.56|139.7|137.7|139.43|137.43|0
1642088160000|2022-01-13 15:36:00|139.83|137.83|139.16|137.16|139.83|137.83|139.16|137.16|0
1642088170000|2022-01-13 15:36:10|139.29|137.29|138.76|136.76|139.29|137.29|138.76|136.76|0
1642088180000|2022-01-13 15:36:20|138.89|136.89|138.49|136.49|139.03|137.03|138.49|136.49|0
1642088190000|2022-01-13 15:36:30|138.22|136.22|138.09|136.09|138.36|136.36|138.09|136.09|0
1642088200000|2022-01-13 15:36:40|138.22|136.22|138.09|136.09|138.49|136.49|138.09|136.09|0
1642088210000|2022-01-13 15:36:50|137.82|135.82|138.36|136.36|138.36|136.36|137.82|135.82|0
1642088220000|2022-01-13 15:37:00|138.62|136.62|138.62|136.62|138.62|136.62|138.49|136.49|0
1642088230000|2022-01-13 15:37:10|138.76|136.76|138.49|136.49|138.76|136.76|138.49|136.49|0
1642088240000|2022-01-13 15:37:20|138.36|136.36|138.49|136.49|138.49|136.49|138.36|136.36|0
1642088250000|2022-01-13 15:37:30|138.62|136.62|138.76|136.76|138.76|136.76|138.49|136.49|0
1642088260000|2022-01-13 15:37:40|139.03|137.03|139.29|137.29|139.43|137.43|139.03|137.03|0
1642088270000|2022-01-13 15:37:50|138.76|136.76|139.03|137.03|139.16|137.16|138.76|136.76|0
1642088280000|2022-01-13 15:38:00|138.89|136.89|139.16|137.16|139.16|137.16|138.89|136.89|0
1642088290000|2022-01-13 15:38:10|139.29|137.29|139.43|137.43|139.56|137.56|139.29|137.29|0
1642088300000|2022-01-13 15:38:20|139.29|137.29|139.29|137.29|139.29|137.29|139.16|137.16|0
1642088310000|2022-01-13 15:38:30|139.43|137.43|139.29|137.29|139.43|137.43|139.29|137.29|0
1642088320000|2022-01-13 15:38:40|139.16|137.16|139.7|137.7|139.7|137.7|139.16|137.16|0
1642088330000|2022-01-13 15:38:50|139.97|137.97|139.56|137.56|139.97|137.97|139.56|137.56|0
1642088340000|2022-01-13 15:39:00|139.43|137.43|139.7|137.7|139.7|137.7|139.02|137.02|0
1642088350000|2022-01-13 15:39:10|139.83|137.83|140.1|138.1|140.1|138.1|139.7|137.7|0
1642088360000|2022-01-13 15:39:20|139.97|137.97|140.23|138.23|140.23|138.23|139.97|137.97|0
1642088370000|2022-01-13 15:39:30|140.37|138.37|140.1|138.1|140.37|138.37|139.97|137.97|0
1642088380000|2022-01-13 15:39:40|140.23|138.23|140.37|138.37|140.5|138.5|140.23|138.23|0
1642088390000|2022-01-13 15:39:50|139.83|137.83|139.29|137.29|139.83|137.83|139.29|137.29|0
1642088400000|2022-01-13 15:40:00|139.16|137.16|139.02|137.02|139.43|137.43|139.02|137.02|0
1642088410000|2022-01-13 15:40:10|138.76|136.76|138.76|136.76|138.76|136.76|138.49|136.49|0
1642088420000|2022-01-13 15:40:20|138.35|136.35|138.89|136.89|138.89|136.89|138.35|136.35|0
1642088430000|2022-01-13 15:40:30|138.76|136.76|138.22|136.22|138.76|136.76|138.22|136.22|0
1642088440000|2022-01-13 15:40:40|138.49|136.49|137.95|135.95|138.49|136.49|137.95|135.95|0
1642088450000|2022-01-13 15:40:50|138.22|136.22|138.22|136.22|138.35|136.35|138.09|136.09|0
1642088460000|2022-01-13 15:41:00|138.49|136.49|138.09|136.09|138.49|136.49|138.09|136.09|0
1642088470000|2022-01-13 15:41:10|137.95|135.95|138.76|136.76|138.76|136.76|137.95|135.95|0
1642088480000|2022-01-13 15:41:20|138.62|136.62|138.76|136.76|138.76|136.76|138.62|136.62|0
1642088490000|2022-01-13 15:41:30|139.02|137.02|138.62|136.62|139.02|137.02|138.62|136.62|0
1642088500000|2022-01-13 15:41:40|138.89|136.89|138.62|136.62|138.89|136.89|138.62|136.62|0
1642088510000|2022-01-13 15:41:50|138.75|136.75|139.02|137.02|139.02|137.02|138.75|136.75|0
1642088520000|2022-01-13 15:42:00|138.62|136.62|138.62|136.62|138.62|136.62|138.62|136.62|0
1642088530000|2022-01-13 15:42:10|138.89|136.89|138.89|136.89|139.02|137.02|138.89|136.89|0
1642088540000|2022-01-13 15:42:20|139.16|137.16|139.16|137.16|139.16|137.16|138.89|136.89|0
1642088550000|2022-01-13 15:42:30|139.29|137.29|139.56|137.56|139.56|137.56|139.29|137.29|0
1642088560000|2022-01-13 15:42:40|139.69|137.69|139.83|137.83|139.96|137.96|139.69|137.69|0
1642088570000|2022-01-13 15:42:50|139.96|137.96|139.96|137.96|139.96|137.96|139.69|137.69|0
1642088580000|2022-01-13 15:43:00|139.56|137.56|139.42|137.42|139.56|137.56|139.29|137.29|0
1642088590000|2022-01-13 15:43:10|139.69|137.69|139.42|137.42|139.69|137.69|139.42|137.42|0
1642088600000|2022-01-13 15:43:20|139.56|137.56|139.29|137.29|139.56|137.56|139.16|137.16|0
1642088610000|2022-01-13 15:43:30|139.16|137.16|138.89|136.89|139.16|137.16|138.75|136.75|0
1642088620000|2022-01-13 15:43:40|138.75|136.75|138.75|136.75|138.89|136.89|138.75|136.75|0
1642088630000|2022-01-13 15:43:50|139.02|137.02|139.42|137.42|139.42|137.42|139.02|137.02|0
1642088640000|2022-01-13 15:44:00|139.29|137.29|138.62|136.62|139.29|137.29|138.62|136.62|0
1642088650000|2022-01-13 15:44:10|138.49|136.49|138.62|136.62|138.62|136.62|138.35|136.35|0
1642088660000|2022-01-13 15:44:20|138.75|136.75|139.29|137.29|139.29|137.29|138.75|136.75|0
1642088670000|2022-01-13 15:44:30|139.56|137.56|140.37|138.37|140.37|138.37|139.56|137.56|0
1642088680000|2022-01-13 15:44:40|140.23|138.23|140.23|138.23|140.23|138.23|140.1|138.1|0
1642088690000|2022-01-13 15:44:50|140.1|138.1|140.23|138.23|140.23|138.23|139.96|137.96|0
1642088700000|2022-01-13 15:45:00|139.96|137.96|139.96|137.96|139.96|137.96|139.83|137.83|0
1642088710000|2022-01-13 15:45:10|140.5|138.5|141.31|139.31|141.31|139.31|140.5|138.5|0
1642088720000|2022-01-13 15:45:20|140.91|138.91|140.77|138.77|140.91|138.91|140.64|138.64|0
1642088730000|2022-01-13 15:45:30|140.37|138.37|139.83|137.83|140.37|138.37|139.56|137.56|0
1642088740000|2022-01-13 15:45:40|139.96|137.96|139.15|137.15|139.96|137.96|139.15|137.15|0
1642088750000|2022-01-13 15:45:50|138.89|136.89|139.02|137.02|139.15|137.15|138.89|136.89|0
1642088760000|2022-01-13 15:46:00|139.15|137.15|138.62|136.62|139.15|137.15|138.48|136.48|0
1642088770000|2022-01-13 15:46:10|139.02|137.02|139.02|137.02|139.15|137.15|139.02|137.02|0
1642088780000|2022-01-13 15:46:20|138.22|136.22|137.82|135.82|138.35|136.35|137.82|135.82|0
1642088790000|2022-01-13 15:46:30|138.08|136.08|138.42|136.42|138.42|136.42|138.08|136.08|0
1642088800000|2022-01-13 15:46:40|138.75|136.75|138.75|136.75|138.89|136.89|138.75|136.75|0
1642088810000|2022-01-13 15:46:50|138.62|136.62|138.22|136.22|138.75|136.75|138.22|136.22|0
1642088820000|2022-01-13 15:47:00|138.48|136.48|138.48|136.48|138.62|136.62|138.48|136.48|0
1642088830000|2022-01-13 15:47:10|138.75|136.75|139.15|137.15|139.15|137.15|138.75|136.75|0
1642088840000|2022-01-13 15:47:20|139.42|137.42|139.42|137.42|139.42|137.42|139.29|137.29|0
1642088850000|2022-01-13 15:47:30|139.15|137.15|139.02|137.02|139.22|137.22|139.02|137.02|0
1642088860000|2022-01-13 15:47:40|138.89|136.89|138.89|136.89|139.15|137.15|138.89|136.89|0
1642088870000|2022-01-13 15:47:50|138.75|136.75|138.88|136.88|139.02|137.02|138.75|136.75|0
1642088880000|2022-01-13 15:48:00|139.02|137.02|139.15|137.15|139.15|137.15|139.02|137.02|0
1642088890000|2022-01-13 15:48:10|139.02|137.02|138.88|136.88|139.02|137.02|138.75|136.75|0
1642088900000|2022-01-13 15:48:20|138.75|136.75|138.75|136.75|138.75|136.75|138.75|136.75|0
1642088910000|2022-01-13 15:48:30|138.88|136.88|138.35|136.35|138.88|136.88|138.35|136.35|0
1642088920000|2022-01-13 15:48:40|138.62|136.62|139.02|137.02|139.02|137.02|138.62|136.62|0
1642088930000|2022-01-13 15:48:50|139.15|137.15|139.15|137.15|139.15|137.15|139.02|137.02|0
1642088940000|2022-01-13 15:49:00|139.02|137.02|139.42|137.42|139.56|137.56|139.02|137.02|0
1642088950000|2022-01-13 15:49:10|139.29|137.29|138.75|136.75|139.29|137.29|138.75|136.75|0
1642088960000|2022-01-13 15:49:20|138.88|136.88|139.02|137.02|139.02|137.02|138.88|136.88|0
1642088970000|2022-01-13 15:49:30|138.88|136.88|139.02|137.02|139.29|137.29|138.88|136.88|0
1642088980000|2022-01-13 15:49:40|139.15|137.15|139.29|137.29|139.29|137.29|139.15|137.15|0
1642088990000|2022-01-13 15:49:50|139.42|137.42|139.82|137.82|139.82|137.82|139.42|137.42|0
1642089000000|2022-01-13 15:50:00|139.96|137.96|140.5|138.5|140.5|138.5|139.96|137.96|0
1642089010000|2022-01-13 15:50:10|140.77|138.77|141.45|139.45|141.45|139.45|140.77|138.77|0
1642089020000|2022-01-13 15:50:20|141.72|139.72|142.26|140.26|142.26|140.26|141.72|139.72|0
1642089030000|2022-01-13 15:50:30|143.08|141.08|143.08|141.08|143.08|141.08|142.81|140.81|0
1642089040000|2022-01-13 15:50:40|144.04|142.04|143.35|141.35|144.17|142.17|143.35|141.35|0
1642089050000|2022-01-13 15:50:50|143.49|141.49|144.17|142.17|144.17|142.17|143.08|141.08|0
1642089060000|2022-01-13 15:51:00|144.31|142.31|145.14|143.14|145.14|143.14|144.31|142.31|0
1642089070000|2022-01-13 15:51:10|145|143|143.76|141.76|145|143|143.76|141.76|0
1642089080000|2022-01-13 15:51:20|143.62|141.62|144.04|142.04|144.04|142.04|143.62|141.62|0
1642089090000|2022-01-13 15:51:30|144.45|142.45|144.45|142.45|144.59|142.59|144.45|142.45|0
1642089100000|2022-01-13 15:51:40|144.59|142.59|145.14|143.14|145.14|143.14|144.59|142.59|0
1642089110000|2022-01-13 15:51:50|145.27|143.27|145.07|143.07|145.27|143.27|145|143|0
1642089120000|2022-01-13 15:52:00|145.41|143.41|145|143|145.41|143.41|145|143|0
1642089130000|2022-01-13 15:52:10|145.14|143.14|144.86|142.86|145.14|143.14|144.86|142.86|0
1642089140000|2022-01-13 15:52:20|145.14|143.14|145.83|143.83|145.83|143.83|145.14|143.14|0
1642089150000|2022-01-13 15:52:30|146.1|144.1|146.1|144.1|146.66|144.66|146.1|144.1|0
1642089160000|2022-01-13 15:52:40|145.9|143.9|144.58|142.58|145.9|143.9|144.58|142.58|0
1642089170000|2022-01-13 15:52:50|144.45|142.45|140.97|138.97|144.58|142.58|140.97|138.97|0
1642089180000|2022-01-13 15:53:00|141.11|139.11|143.44|141.44|143.44|141.44|141.11|139.11|0
1642089190000|2022-01-13 15:53:10|143.16|141.16|143.16|141.16|143.16|141.16|142.89|140.89|0
1642089200000|2022-01-13 15:53:20|144.58|142.58|144.58|142.58|144.58|142.58|144.52|142.52|0
1642089210000|2022-01-13 15:53:30|144.93|142.93|145.14|143.14|145.14|143.14|144.93|142.93|0
1642089220000|2022-01-13 15:53:40|144.58|142.58|144.58|142.58|144.58|142.58|144.45|142.45|0
1642089230000|2022-01-13 15:53:50|144.72|142.72|144.45|142.45|144.86|142.86|144.45|142.45|0
1642089240000|2022-01-13 15:54:00|144.58|142.58|145|143|145|143|144.58|142.58|0
1642089250000|2022-01-13 15:54:10|145.13|143.13|145.27|143.27|145.96|143.96|145.13|143.13|0
1642089260000|2022-01-13 15:54:20|145.41|143.41|145.41|143.41|145.41|143.41|145.21|143.21|0
1642089270000|2022-01-13 15:54:30|145|143|145|143|145.13|143.13|144.86|142.86|0
1642089280000|2022-01-13 15:54:40|144.86|142.86|144.72|142.72|144.86|142.86|144.58|142.58|0
1642089290000|2022-01-13 15:54:50|145.27|143.27|145|143|145.27|143.27|145|143|0
1642089300000|2022-01-13 15:55:00|144.58|142.58|144.17|142.17|144.58|142.58|144.17|142.17|0
1642089310000|2022-01-13 15:55:10|144.45|142.45|143.62|141.62|144.45|142.45|143.62|141.62|0
1642089320000|2022-01-13 15:55:20|144.17|142.17|143.9|141.9|144.45|142.45|143.9|141.9|0
1642089330000|2022-01-13 15:55:30|144.03|142.03|144.17|142.17|144.17|142.17|144.03|142.03|0
1642089340000|2022-01-13 15:55:40|144.31|142.31|144.03|142.03|144.31|142.31|143.9|141.9|0
1642089350000|2022-01-13 15:55:50|143.76|141.76|144.03|142.03|144.03|142.03|143.62|141.62|0
1642089360000|2022-01-13 15:56:00|143.76|141.76|143.76|141.76|143.76|141.76|143.76|141.76|0
1642089370000|2022-01-13 15:56:10|143.62|141.62|143.48|141.48|143.62|141.62|143.48|141.48|0
1642089380000|2022-01-13 15:56:20|143.62|141.62|143.35|141.35|143.62|141.62|143.07|141.07|0
1642089390000|2022-01-13 15:56:30|143.21|141.21|143.35|141.35|143.48|141.48|143.21|141.21|0
1642089400000|2022-01-13 15:56:40|142.53|140.53|142.39|140.39|142.53|140.53|142.26|140.26|0
1642089410000|2022-01-13 15:56:50|142.26|140.26|142.8|140.8|142.8|140.8|142.26|140.26|0
1642089420000|2022-01-13 15:57:00|142.66|140.66|143.07|141.07|143.07|141.07|142.66|140.66|0
1642089430000|2022-01-13 15:57:10|143.21|141.21|143.07|141.07|143.21|141.21|142.8|140.8|0
1642089440000|2022-01-13 15:57:20|142.94|140.94|143.21|141.21|143.21|141.21|142.94|140.94|0
1642089450000|2022-01-13 15:57:30|143.35|141.35|143.35|141.35|143.35|141.35|143.35|141.35|0
1642089460000|2022-01-13 15:57:40|143.21|141.21|143.35|141.35|143.35|141.35|143.21|141.21|0
1642089470000|2022-01-13 15:57:50|143.21|141.21|143.21|141.21|143.21|141.21|143.07|141.07|0
1642089480000|2022-01-13 15:58:00|143.07|141.07|142.8|140.8|143.07|141.07|142.66|140.66|0
1642089490000|2022-01-13 15:58:10|142.94|140.94|142.39|140.39|142.94|140.94|142.26|140.26|0
1642089500000|2022-01-13 15:58:20|142.53|140.53|142.53|140.53|142.8|140.8|142.53|140.53|0
1642089510000|2022-01-13 15:58:30|142.39|140.39|142.39|140.39|142.39|140.39|141.98|139.98|0
1642089520000|2022-01-13 15:58:40|142.25|140.25|142.12|140.12|142.39|140.39|142.12|140.12|0
1642089530000|2022-01-13 15:58:50|141.98|139.98|141.85|139.85|142.12|140.12|141.85|139.85|0
1642089540000|2022-01-13 15:59:00|141.71|139.71|142.25|140.25|142.25|140.25|141.71|139.71|0
1642089550000|2022-01-13 15:59:10|142.39|140.39|142.25|140.25|142.39|140.39|142.12|140.12|0
1642089560000|2022-01-13 15:59:20|142.39|140.39|142.53|140.53|142.53|140.53|142.39|140.39|0
1642089570000|2022-01-13 15:59:30|142.66|140.66|142.53|140.53|142.66|140.66|142.53|140.53|0
1642089580000|2022-01-13 15:59:40|142.39|140.39|142.39|140.39|142.39|140.39|142.39|140.39|0
1642089590000|2022-01-13 15:59:50|142.25|140.25|142.39|140.39|142.39|140.39|142.25|140.25|0
1642089600000|2022-01-13 16:00:00|142.8|140.8|142.8|140.8|142.8|140.8|142.66|140.66|0
1642089610000|2022-01-13 16:00:10|142.94|140.94|143.21|141.21|143.21|141.21|142.94|140.94|0
1642089620000|2022-01-13 16:00:20|142.94|140.94|141.98|139.98|142.94|140.94|141.98|139.98|0
1642089630000|2022-01-13 16:00:30|141.85|139.85|142.39|140.39|142.39|140.39|141.85|139.85|0
1642089640000|2022-01-13 16:00:40|142.25|140.25|142.12|140.12|142.25|140.25|142.12|140.12|0
1642089650000|2022-01-13 16:00:50|141.71|139.71|140.9|138.9|141.71|139.71|140.9|138.9|0
1642089660000|2022-01-13 16:01:00|141.03|139.03|141.44|139.44|141.57|139.57|141.03|139.03|0
1642089670000|2022-01-13 16:01:10|141.57|139.57|141.3|139.3|141.57|139.57|141.3|139.3|0
1642089680000|2022-01-13 16:01:20|141.24|139.24|141.17|139.17|141.24|139.24|141.17|139.17|0
1642089690000|2022-01-13 16:01:30|141.03|139.03|140.36|138.36|141.17|139.17|140.36|138.36|0
1642089700000|2022-01-13 16:01:40|140.63|138.63|140.76|138.76|141.03|139.03|140.63|138.63|0
1642089710000|2022-01-13 16:01:50|140.9|138.9|141.3|139.3|141.3|139.3|140.9|138.9|0
1642089720000|2022-01-13 16:02:00|141.03|139.03|140.9|138.9|141.17|139.17|140.9|138.9|0
1642089730000|2022-01-13 16:02:10|140.76|138.76|141.17|139.17|141.3|139.3|140.76|138.76|0
1642089740000|2022-01-13 16:02:20|141.03|139.03|140.9|138.9|141.17|139.17|140.9|138.9|0
1642089750000|2022-01-13 16:02:30|141.03|139.03|141.03|139.03|141.03|139.03|140.9|138.9|0
1642089760000|2022-01-13 16:02:40|140.9|138.9|141.71|139.71|141.71|139.71|140.9|138.9|0
1642089770000|2022-01-13 16:02:50|141.57|139.57|141.71|139.71|141.71|139.71|141.57|139.57|0
1642089780000|2022-01-13 16:03:00|141.84|139.84|142.39|140.39|142.39|140.39|141.84|139.84|0
1642089790000|2022-01-13 16:03:10|142.52|140.52|142.52|140.52|142.66|140.66|142.52|140.52|0
1642089800000|2022-01-13 16:03:20|142.66|140.66|142.66|140.66|142.66|140.66|142.52|140.52|0
1642089810000|2022-01-13 16:03:30|142.39|140.39|142.8|140.8|142.8|140.8|142.39|140.39|0
1642089820000|2022-01-13 16:03:40|142.93|140.93|142.25|140.25|142.93|140.93|142.25|140.25|0
1642089830000|2022-01-13 16:03:50|142.66|140.66|143.07|141.07|143.07|141.07|142.66|140.66|0
1642089840000|2022-01-13 16:04:00|143.21|141.21|144.17|142.17|144.17|142.17|143.21|141.21|0
1642089850000|2022-01-13 16:04:10|144.03|142.03|144.72|142.72|144.72|142.72|144.03|142.03|0
1642089860000|2022-01-13 16:04:20|144.99|142.99|144.3|142.3|144.99|142.99|144.3|142.3|0
1642089870000|2022-01-13 16:04:30|143.75|141.75|142.12|140.12|143.75|141.75|142.12|140.12|0
1642089880000|2022-01-13 16:04:40|141.98|139.98|141.98|139.98|141.98|139.98|141.71|139.71|0
1642089890000|2022-01-13 16:04:50|142.11|140.11|142.66|140.66|142.66|140.66|142.11|140.11|0
1642089900000|2022-01-13 16:05:00|142.8|140.8|143.34|141.34|143.48|141.48|142.8|140.8|0
1642089910000|2022-01-13 16:05:10|142.8|140.8|142.11|140.11|142.8|140.8|142.11|140.11|0
1642089920000|2022-01-13 16:05:20|142.25|140.25|142.25|140.25|142.66|140.66|142.25|140.25|0
1642089930000|2022-01-13 16:05:30|142.52|140.52|142.52|140.52|142.52|140.52|142.25|140.25|0
1642089940000|2022-01-13 16:05:40|142.11|140.11|142.25|140.25|142.25|140.25|141.57|139.57|0
1642089950000|2022-01-13 16:05:50|142.11|140.11|142.39|140.39|142.39|140.39|141.98|139.98|0
1642089960000|2022-01-13 16:06:00|141.57|139.57|141.16|139.16|141.57|139.57|141.16|139.16|0
1642089970000|2022-01-13 16:06:10|141.43|139.43|140.35|138.35|141.43|139.43|140.35|138.35|0
1642089980000|2022-01-13 16:06:20|140.89|138.89|140.62|138.62|141.03|139.03|140.62|138.62|0
1642089990000|2022-01-13 16:06:30|141.03|139.03|141.3|139.3|141.3|139.3|141.03|139.03|0
1642090000000|2022-01-13 16:06:40|141.57|139.57|141.71|139.71|141.71|139.71|141.43|139.43|0
1642090010000|2022-01-13 16:06:50|141.43|139.43|141.03|139.03|141.43|139.43|141.03|139.03|0
1642090020000|2022-01-13 16:07:00|141.16|139.16|141.3|139.3|141.5|139.5|141.16|139.16|0
1642090030000|2022-01-13 16:07:10|141.16|139.16|141.3|139.3|141.3|139.3|141.03|139.03|0
1642090040000|2022-01-13 16:07:20|141.57|139.57|141.71|139.71|141.71|139.71|141.43|139.43|0
1642090050000|2022-01-13 16:07:30|141.57|139.57|141.43|139.43|141.57|139.57|141.43|139.43|0
1642090060000|2022-01-13 16:07:40|142.11|140.11|141.84|139.84|142.11|140.11|141.84|139.84|0
1642090070000|2022-01-13 16:07:50|141.98|139.98|142.11|140.11|142.11|140.11|141.84|139.84|0
1642090080000|2022-01-13 16:08:00|141.98|139.98|142.11|140.11|142.25|140.25|141.98|139.98|0
1642090090000|2022-01-13 16:08:10|141.84|139.84|141.57|139.57|141.84|139.84|141.57|139.57|0
1642090100000|2022-01-13 16:08:20|142.11|140.11|142.11|140.11|142.25|140.25|142.11|140.11|0
1642090110000|2022-01-13 16:08:30|141.98|139.98|141.98|139.98|141.98|139.98|141.98|139.98|0
1642090120000|2022-01-13 16:08:40|142.25|140.25|142.25|140.25|142.38|140.38|142.25|140.25|0
1642090130000|2022-01-13 16:08:50|142.11|140.11|142.25|140.25|142.25|140.25|142.11|140.11|0
1642090140000|2022-01-13 16:09:00|142.11|140.11|141.98|139.98|142.11|140.11|141.98|139.98|0
1642090150000|2022-01-13 16:09:10|142.25|140.25|141.98|139.98|142.25|140.25|141.84|139.84|0
1642090160000|2022-01-13 16:09:20|142.25|140.25|141.84|139.84|142.25|140.25|141.84|139.84|0
1642090170000|2022-01-13 16:09:30|141.98|139.98|141.98|139.98|141.98|139.98|141.84|139.84|0
1642090180000|2022-01-13 16:09:40|141.7|139.7|141.84|139.84|141.84|139.84|141.57|139.57|0
1642090190000|2022-01-13 16:09:50|142.25|140.25|141.84|139.84|142.25|140.25|141.84|139.84|0
1642090200000|2022-01-13 16:10:00|141.98|139.98|142.52|140.52|142.52|140.52|141.98|139.98|0
1642090210000|2022-01-13 16:10:10|142.66|140.66|142.79|140.79|142.79|140.79|142.38|140.38|0
1642090220000|2022-01-13 16:10:20|143.34|141.34|144.16|142.16|144.16|142.16|143.34|141.34|0
1642090230000|2022-01-13 16:10:30|143.75|141.75|143.14|141.14|143.75|141.75|143.14|141.14|0
1642090240000|2022-01-13 16:10:40|143.07|141.07|143.75|141.75|143.75|141.75|142.93|140.93|0
1642090250000|2022-01-13 16:10:50|143.89|141.89|144.99|142.99|144.99|142.99|143.89|141.89|0
1642090260000|2022-01-13 16:11:00|144.57|142.57|143.48|141.48|144.57|142.57|143.48|141.48|0
1642090270000|2022-01-13 16:11:10|143.61|141.61|144.16|142.16|144.16|142.16|143.61|141.61|0
1642090280000|2022-01-13 16:11:20|144.02|142.02|143.89|141.89|144.02|142.02|143.89|141.89|0
1642090290000|2022-01-13 16:11:30|144.02|142.02|143.89|141.89|144.02|142.02|143.89|141.89|0
1642090300000|2022-01-13 16:11:40|143.75|141.75|144.3|142.3|144.3|142.3|143.75|141.75|0
1642090310000|2022-01-13 16:11:50|144.44|142.44|144.85|142.85|144.85|142.85|144.44|142.44|0
1642090320000|2022-01-13 16:12:00|144.71|142.71|144.99|142.99|145.12|143.12|144.71|142.71|0
1642090330000|2022-01-13 16:12:10|144.85|142.85|144.57|142.57|144.85|142.85|144.57|142.57|0
1642090340000|2022-01-13 16:12:20|144.43|142.43|144.57|142.57|144.57|142.57|144.43|142.43|0
1642090350000|2022-01-13 16:12:30|144.71|142.71|144.43|142.43|144.71|142.71|144.43|142.43|0
1642090360000|2022-01-13 16:12:40|143.89|141.89|143.89|141.89|143.89|141.89|143.61|141.61|0
1642090370000|2022-01-13 16:12:50|144.02|142.02|144.16|142.16|144.16|142.16|143.89|141.89|0
1642090380000|2022-01-13 16:13:00|144.57|142.57|144.3|142.3|144.71|142.71|144.3|142.3|0
1642090390000|2022-01-13 16:13:10|144.16|142.16|143.47|141.47|144.16|142.16|143.2|141.2|0
1642090400000|2022-01-13 16:13:20|143.89|141.89|144.16|142.16|144.3|142.3|143.89|141.89|0
1642090410000|2022-01-13 16:13:30|144.02|142.02|144.3|142.3|144.3|142.3|144.02|142.02|0
1642090420000|2022-01-13 16:13:40|144.02|142.02|144.02|142.02|144.16|142.16|143.88|141.88|0
1642090430000|2022-01-13 16:13:50|144.16|142.16|143.88|141.88|144.16|142.16|143.88|141.88|0
1642090440000|2022-01-13 16:14:00|144.02|142.02|144.02|142.02|144.02|142.02|143.88|141.88|0
1642090450000|2022-01-13 16:14:10|143.47|141.47|144.02|142.02|144.16|142.16|143.47|141.47|0
1642090460000|2022-01-13 16:14:20|144.3|142.3|144.3|142.3|144.3|142.3|144.16|142.16|0
1642090470000|2022-01-13 16:14:30|144.16|142.16|144.02|142.02|144.16|142.16|144.02|142.02|0
1642090480000|2022-01-13 16:14:40|143.88|141.88|144.02|142.02|144.02|142.02|143.88|141.88|0
1642090490000|2022-01-13 16:14:50|144.16|142.16|144.57|142.57|144.57|142.57|144.16|142.16|0
1642090500000|2022-01-13 16:15:00|144.43|142.43|144.71|142.71|144.71|142.71|144.43|142.43|0
1642090510000|2022-01-13 16:15:10|144.16|142.16|144.43|142.43|144.57|142.57|144.16|142.16|0
1642090520000|2022-01-13 16:15:20|144.57|142.57|144.3|142.3|144.71|142.71|144.3|142.3|0
1642090530000|2022-01-13 16:15:30|144.43|142.43|143.88|141.88|144.43|142.43|143.88|141.88|0
1642090540000|2022-01-13 16:15:40|144.16|142.16|144.43|142.43|144.43|142.43|144.16|142.16|0
1642090550000|2022-01-13 16:15:50|144.57|142.57|144.3|142.3|144.57|142.57|144.3|142.3|0
1642090560000|2022-01-13 16:16:00|144.16|142.16|142.38|140.38|144.16|142.16|142.38|140.38|0
1642090570000|2022-01-13 16:16:10|142.52|140.52|142.38|140.38|142.52|140.52|142.24|140.24|0
1642090580000|2022-01-13 16:16:20|142.79|140.79|142.93|140.93|142.93|140.93|142.65|140.65|0
1642090590000|2022-01-13 16:16:30|143.06|141.06|142.52|140.52|143.06|141.06|142.52|140.52|0
1642090600000|2022-01-13 16:16:40|142.38|140.38|142.79|140.79|142.79|140.79|142.38|140.38|0
1642090610000|2022-01-13 16:16:50|142.52|140.52|143.33|141.33|143.33|141.33|142.52|140.52|0
1642090620000|2022-01-13 16:17:00|143.47|141.47|143.75|141.75|143.75|141.75|143.47|141.47|0
1642090630000|2022-01-13 16:17:10|143.61|141.61|143.33|141.33|143.61|141.61|143.33|141.33|0
1642090640000|2022-01-13 16:17:20|142.79|140.79|142.92|140.92|143.06|141.06|142.79|140.79|0
1642090650000|2022-01-13 16:17:30|142.79|140.79|143.06|141.06|143.06|141.06|142.79|140.79|0
1642090660000|2022-01-13 16:17:40|143.47|141.47|143.06|141.06|143.47|141.47|143.06|141.06|0
1642090670000|2022-01-13 16:17:50|143.2|141.2|142.65|140.65|143.2|141.2|142.52|140.52|0
1642090680000|2022-01-13 16:18:00|142.51|140.51|142.92|140.92|142.92|140.92|142.51|140.51|0
1642090690000|2022-01-13 16:18:10|142.79|140.79|142.79|140.79|142.79|140.79|142.79|140.79|0
1642090700000|2022-01-13 16:18:20|143.06|141.06|143.06|141.06|143.06|141.06|143.06|141.06|0
1642090710000|2022-01-13 16:18:30|142.92|140.92|142.92|140.92|142.92|140.92|142.79|140.79|0
1642090720000|2022-01-13 16:18:40|143.2|141.2|142.79|140.79|143.2|141.2|142.79|140.79|0
1642090730000|2022-01-13 16:18:50|142.92|140.92|142.92|140.92|143.06|141.06|142.92|140.92|0
1642090740000|2022-01-13 16:19:00|143.2|141.2|143.74|141.74|143.74|141.74|143.2|141.2|0
1642090750000|2022-01-13 16:19:10|143.88|141.88|143.88|141.88|143.88|141.88|143.74|141.74|0
1642090760000|2022-01-13 16:19:20|144.02|142.02|144.02|142.02|144.29|142.29|143.88|141.88|0
1642090770000|2022-01-13 16:19:30|144.16|142.16|143.61|141.61|144.16|142.16|143.61|141.61|0
1642090780000|2022-01-13 16:19:40|143.74|141.74|144.02|142.02|144.02|142.02|143.74|141.74|0
1642090790000|2022-01-13 16:19:50|143.88|141.88|144.16|142.16|144.16|142.16|143.88|141.88|0
1642090800000|2022-01-13 16:20:00|144.02|142.02|144.29|142.29|144.29|142.29|143.74|141.74|0
1642090810000|2022-01-13 16:20:10|144.16|142.16|144.02|142.02|144.16|142.16|144.02|142.02|0
1642090820000|2022-01-13 16:20:20|144.15|142.15|144.15|142.15|144.15|142.15|144.02|142.02|0
1642090830000|2022-01-13 16:20:30|144.29|142.29|144.02|142.02|144.43|142.43|144.02|142.02|0
1642090840000|2022-01-13 16:20:40|143.88|141.88|143.61|141.61|143.88|141.88|143.61|141.61|0
1642090850000|2022-01-13 16:20:50|143.06|141.06|143.2|141.2|143.2|141.2|142.92|140.92|0
1642090860000|2022-01-13 16:21:00|142.92|140.92|142.24|140.24|142.92|140.92|142.24|140.24|0
1642090870000|2022-01-13 16:21:10|141.83|139.83|142.1|140.1|142.1|140.1|141.43|139.43|0
1642090880000|2022-01-13 16:21:20|141.97|139.97|141.7|139.7|141.97|139.97|141.29|139.29|0
1642090890000|2022-01-13 16:21:30|141.56|139.56|141.56|139.56|141.56|139.56|141.56|139.56|0
1642090900000|2022-01-13 16:21:40|141.7|139.7|140.75|138.75|141.83|139.83|140.75|138.75|0
1642090910000|2022-01-13 16:21:50|140.88|138.88|141.02|139.02|141.02|139.02|140.88|138.88|0
1642090920000|2022-01-13 16:22:00|140.88|138.88|141.02|139.02|141.02|139.02|140.75|138.75|0
1642090930000|2022-01-13 16:22:10|141.15|139.15|141.15|139.15|141.29|139.29|141.02|139.02|0
1642090940000|2022-01-13 16:22:20|141.02|139.02|141.42|139.42|141.42|139.42|141.02|139.02|0
1642090950000|2022-01-13 16:22:30|141.29|139.29|141.29|139.29|141.29|139.29|140.88|138.88|0
1642090960000|2022-01-13 16:22:40|141.15|139.15|141.02|139.02|141.29|139.29|141.02|139.02|0
1642090970000|2022-01-13 16:22:50|141.15|139.15|141.02|139.02|141.15|139.15|140.75|138.75|0
1642090980000|2022-01-13 16:23:00|141.09|139.09|141.15|139.15|141.15|139.15|141.02|139.02|0
1642090990000|2022-01-13 16:23:10|141.02|139.02|140.75|138.75|141.02|139.02|140.75|138.75|0
1642091000000|2022-01-13 16:23:20|140.61|138.61|140.75|138.75|140.75|138.75|140.61|138.61|0
1642091010000|2022-01-13 16:23:30|140.61|138.61|140.75|138.75|140.75|138.75|140.61|138.61|0
1642091020000|2022-01-13 16:23:40|140.61|138.61|140.21|138.21|140.61|138.61|140.21|138.21|0
1642091030000|2022-01-13 16:23:50|140.48|138.48|140.48|138.48|140.61|138.61|140.48|138.48|0
1642091040000|2022-01-13 16:24:00|140.61|138.61|140.48|138.48|140.61|138.61|140.48|138.48|0
1642091050000|2022-01-13 16:24:10|140.34|138.34|139.8|137.8|140.34|138.34|139.8|137.8|0
1642091060000|2022-01-13 16:24:20|139.53|137.53|139.13|137.13|139.53|137.53|139.13|137.13|0
1642091070000|2022-01-13 16:24:30|139.26|137.26|139.13|137.13|139.26|137.26|139.13|137.13|0
1642091080000|2022-01-13 16:24:40|139.26|137.26|139.26|137.26|139.4|137.4|139.26|137.26|0
1642091090000|2022-01-13 16:24:50|139.13|137.13|139.26|137.26|139.26|137.26|139|137|0
1642091100000|2022-01-13 16:25:00|139.13|137.13|139.4|137.4|139.53|137.53|139.13|137.13|0
1642091110000|2022-01-13 16:25:10|139.13|137.13|139|137|139.4|137.4|139|137|0
1642091120000|2022-01-13 16:25:20|139.13|137.13|139.13|137.13|139.4|137.4|139.13|137.13|0
1642091130000|2022-01-13 16:25:30|139.26|137.26|139.26|137.26|139.26|137.26|139.13|137.13|0
1642091140000|2022-01-13 16:25:40|139.53|137.53|139.13|137.13|139.53|137.53|139.13|137.13|0
1642091150000|2022-01-13 16:25:50|139.26|137.26|139.13|137.13|139.26|137.26|138.99|136.99|0
1642091160000|2022-01-13 16:26:00|139.26|137.26|138.73|136.73|139.26|137.26|138.73|136.73|0
1642091170000|2022-01-13 16:26:10|138.59|136.59|138.59|136.59|138.59|136.59|138.59|136.59|0
1642091180000|2022-01-13 16:26:20|138.46|136.46|138.46|136.46|138.59|136.59|138.32|136.32|0
1642091190000|2022-01-13 16:26:30|138.59|136.59|138.59|136.59|138.59|136.59|138.59|136.59|0
1642091200000|2022-01-13 16:26:40|138.73|136.73|138.86|136.86|138.86|136.86|138.73|136.73|0
1642091210000|2022-01-13 16:26:50|138.99|136.99|138.99|136.99|138.99|136.99|138.86|136.86|0
1642091220000|2022-01-13 16:27:00|138.86|136.86|138.73|136.73|138.99|136.99|138.73|136.73|0
1642091230000|2022-01-13 16:27:10|138.86|136.86|138.86|136.86|139.13|137.13|138.86|136.86|0
1642091240000|2022-01-13 16:27:20|138.73|136.73|138.86|136.86|138.86|136.86|138.73|136.73|0
1642091250000|2022-01-13 16:27:30|138.99|136.99|138.73|136.73|138.99|136.99|138.73|136.73|0
1642091260000|2022-01-13 16:27:40|138.86|136.86|138.73|136.73|138.86|136.86|138.73|136.73|0
1642091270000|2022-01-13 16:27:50|138.59|136.59|138.73|136.73|138.73|136.73|138.59|136.59|0
1642091280000|2022-01-13 16:28:00|138.86|136.86|138.99|136.99|138.99|136.99|138.73|136.73|0
1642091290000|2022-01-13 16:28:10|138.86|136.86|138.59|136.59|138.86|136.86|138.59|136.59|0
1642091300000|2022-01-13 16:28:20|138.73|136.73|138.59|136.59|138.73|136.73|138.59|136.59|0
1642091310000|2022-01-13 16:28:30|138.73|136.73|138.19|136.19|138.73|136.73|138.19|136.19|0
1642091320000|2022-01-13 16:28:40|138.32|136.32|138.19|136.19|138.32|136.32|138.19|136.19|0
1642091330000|2022-01-13 16:28:50|138.32|136.32|137.92|135.92|138.32|136.32|137.79|135.79|0
1642091340000|2022-01-13 16:29:00|137.79|135.79|137.79|135.79|137.79|135.79|137.79|135.79|0
1642091350000|2022-01-13 16:29:10|137.92|135.92|137.52|135.52|137.92|135.92|137.52|135.52|0
1642091360000|2022-01-13 16:29:20|137.12|135.12|136.99|134.99|137.12|135.12|136.99|134.99|0
1642091370000|2022-01-13 16:29:30|137.12|135.12|136.46|134.46|137.12|135.12|136.46|134.46|0
1642091380000|2022-01-13 16:29:40|136.86|134.86|136.86|134.86|136.99|134.99|136.86|134.86|0
1642091390000|2022-01-13 16:29:50|136.99|134.99|136.99|134.99|136.99|134.99|136.86|134.86|0
1642091400000|2022-01-13 16:30:00|137.12|135.12|137.26|135.26|137.26|135.26|137.12|135.12|0
1642091410000|2022-01-13 16:30:10|136.99|134.99|136.33|134.33|136.99|134.99|136.33|134.33|0
1642091420000|2022-01-13 16:30:20|136.46|134.46|136.99|134.99|136.99|134.99|136.46|134.46|0
1642091430000|2022-01-13 16:30:30|137.26|135.26|137.26|135.26|137.26|135.26|137.12|135.12|0
1642091440000|2022-01-13 16:30:40|137.52|135.52|137.52|135.52|137.52|135.52|137.39|135.39|0
1642091450000|2022-01-13 16:30:50|137.65|135.65|137.65|135.65|137.65|135.65|137.52|135.52|0
1642091460000|2022-01-13 16:31:00|137.79|135.79|137.39|135.39|137.79|135.79|137.25|135.25|0
1642091470000|2022-01-13 16:31:10|137.25|135.25|137.39|135.39|137.39|135.39|137.25|135.25|0
1642091480000|2022-01-13 16:31:20|137.52|135.52|137.52|135.52|137.52|135.52|137.52|135.52|0
1642091490000|2022-01-13 16:31:30|137.65|135.65|137.79|135.79|137.79|135.79|137.52|135.52|0
1642091500000|2022-01-13 16:31:40|137.92|135.92|137.92|135.92|137.92|135.92|137.79|135.79|0
1642091510000|2022-01-13 16:31:50|138.05|136.05|137.92|135.92|138.19|136.19|137.92|135.92|0
1642091520000|2022-01-13 16:32:00|137.79|135.79|137.79|135.79|137.92|135.92|137.79|135.79|0
1642091530000|2022-01-13 16:32:10|137.72|135.72|137.39|135.39|137.72|135.72|137.39|135.39|0
1642091540000|2022-01-13 16:32:20|137.92|135.92|137.92|135.92|137.92|135.92|137.79|135.79|0
1642091550000|2022-01-13 16:32:30|137.79|135.79|138.05|136.05|138.05|136.05|137.79|135.79|0
1642091560000|2022-01-13 16:32:40|138.19|136.19|138.32|136.32|138.32|136.32|138.19|136.19|0
1642091570000|2022-01-13 16:32:50|138.19|136.19|138.32|136.32|138.32|136.32|138.19|136.19|0
1642091580000|2022-01-13 16:33:00|138.19|136.19|138.05|136.05|138.19|136.19|137.92|135.92|0
1642091590000|2022-01-13 16:33:10|138.19|136.19|138.19|136.19|138.19|136.19|138.05|136.05|0
1642091610000|2022-01-13 16:33:30|138.32|136.32|138.32|136.32|138.45|136.45|138.32|136.32|0
1642091630000|2022-01-13 16:33:50|138.19|136.19|137.79|135.79|138.19|136.19|137.79|135.79|0
1642091640000|2022-01-13 16:34:00|137.92|135.92|137.92|135.92|138.19|136.19|137.92|135.92|0
1642091650000|2022-01-13 16:34:10|137.79|135.79|137.39|135.39|137.79|135.79|137.39|135.39|0
1642091660000|2022-01-13 16:34:20|137.25|135.25|137.12|135.12|137.25|135.25|137.12|135.12|0
1642091670000|2022-01-13 16:34:30|137.25|135.25|136.99|134.99|137.25|135.25|136.99|134.99|0
1642091680000|2022-01-13 16:34:40|136.85|134.85|136.99|134.99|136.99|134.99|136.85|134.85|0
1642091690000|2022-01-13 16:34:50|137.12|135.12|137.39|135.39|137.45|135.45|137.12|135.12|0
1642091700000|2022-01-13 16:35:00|137.52|135.52|137.25|135.25|137.52|135.52|137.25|135.25|0
1642091710000|2022-01-13 16:35:10|137.12|135.12|137.12|135.12|137.12|135.12|136.99|134.99|0
1642091720000|2022-01-13 16:35:20|136.99|134.99|136.99|134.99|137.12|135.12|136.99|134.99|0
1642091730000|2022-01-13 16:35:30|137.12|135.12|137.25|135.25|137.25|135.25|136.99|134.99|0
1642091740000|2022-01-13 16:35:40|137.39|135.39|137.39|135.39|137.39|135.39|137.25|135.25|0
1642091750000|2022-01-13 16:35:50|137.32|135.32|137.25|135.25|137.38|135.38|137.25|135.25|0
1642091770000|2022-01-13 16:36:10|137.38|135.38|137.38|135.38|137.38|135.38|137.25|135.25|0
1642091780000|2022-01-13 16:36:20|137.25|135.25|137.25|135.25|137.25|135.25|137.25|135.25|0
1642091790000|2022-01-13 16:36:30|137.38|135.38|137.25|135.25|137.38|135.38|137.25|135.25|0
1642091800000|2022-01-13 16:36:40|137.12|135.12|136.99|134.99|137.12|135.12|136.99|134.99|0
1642091810000|2022-01-13 16:36:50|136.59|134.59|136.45|134.45|136.72|134.72|136.45|134.45|0
1642091820000|2022-01-13 16:37:00|136.72|134.72|136.59|134.59|136.72|134.72|136.45|134.45|0
1642091830000|2022-01-13 16:37:10|136.32|134.32|136.59|134.59|136.59|134.59|136.32|134.32|0
1642091840000|2022-01-13 16:37:20|136.06|134.06|135.79|133.79|136.06|134.06|135.79|133.79|0
1642091850000|2022-01-13 16:37:30|135.92|133.92|135.79|133.79|135.92|133.92|135.79|133.79|0
1642091860000|2022-01-13 16:37:40|135.92|133.92|135.79|133.79|135.92|133.92|135.79|133.79|0
1642091870000|2022-01-13 16:37:50|135.92|133.92|136.32|134.32|136.32|134.32|135.92|133.92|0
1642091880000|2022-01-13 16:38:00|136.19|134.19|135.53|133.53|136.19|134.19|135.53|133.53|0
1642091890000|2022-01-13 16:38:10|135.4|133.4|135.92|133.92|135.92|133.92|135.4|133.4|0
1642091900000|2022-01-13 16:38:20|136.06|134.06|136.06|134.06|136.19|134.19|136.06|134.06|0
1642091910000|2022-01-13 16:38:30|135.66|133.66|135.92|133.92|135.92|133.92|135.66|133.66|0
1642091920000|2022-01-13 16:38:40|135.79|133.79|135.92|133.92|135.92|133.92|135.79|133.79|0
1642091930000|2022-01-13 16:38:50|136.06|134.06|135.92|133.92|136.06|134.06|135.92|133.92|0
1642091940000|2022-01-13 16:39:00|135.79|133.79|135.53|133.53|135.79|133.79|135.53|133.53|0
1642091950000|2022-01-13 16:39:10|135.79|133.79|135.79|133.79|135.79|133.79|135.53|133.53|0
1642091960000|2022-01-13 16:39:20|135.66|133.66|135.79|133.79|135.79|133.79|135.66|133.66|0
1642091970000|2022-01-13 16:39:30|135.66|133.66|135.66|133.66|135.79|133.79|135.66|133.66|0
1642091980000|2022-01-13 16:39:40|135.53|133.53|135.4|133.4|135.53|133.53|135.4|133.4|0
1642091990000|2022-01-13 16:39:50|135.53|133.53|135.53|133.53|135.66|133.66|135.53|133.53|0
1642092000000|2022-01-13 16:40:00|135.66|133.66|135.26|133.26|135.66|133.66|135.26|133.26|0
1642092010000|2022-01-13 16:40:10|135.13|133.13|135.26|133.26|135.26|133.26|135.13|133.13|0
1642092020000|2022-01-13 16:40:20|135.39|133.39|135.26|133.26|135.39|133.39|135.26|133.26|0
1642092030000|2022-01-13 16:40:30|135.13|133.13|135.26|133.26|135.26|133.26|135.13|133.13|0
1642092040000|2022-01-13 16:40:40|135.13|133.13|135.13|133.13|135.26|133.26|135.13|133.13|0
1642092050000|2022-01-13 16:40:50|135.26|133.26|135.13|133.13|135.26|133.26|135.13|133.13|0
1642092060000|2022-01-13 16:41:00|135.26|133.26|135.53|133.53|135.53|133.53|135.26|133.26|0
1642092070000|2022-01-13 16:41:10|135.39|133.39|135.53|133.53|135.59|133.59|135.39|133.39|0
1642092080000|2022-01-13 16:41:20|135.39|133.39|135.39|133.39|135.39|133.39|135.39|133.39|0
1642092090000|2022-01-13 16:41:30|135.53|133.53|135.79|133.79|135.79|133.79|135.53|133.53|0
1642092100000|2022-01-13 16:41:40|135.92|133.92|136.05|134.05|136.05|134.05|135.92|133.92|0
1642092110000|2022-01-13 16:41:50|136.19|134.19|136.19|134.19|136.19|134.19|136.19|134.19|0
1642092120000|2022-01-13 16:42:00|136.05|134.05|136.05|134.05|136.05|134.05|135.92|133.92|0
1642092130000|2022-01-13 16:42:10|135.92|133.92|136.05|134.05|136.19|134.19|135.92|133.92|0
1642092140000|2022-01-13 16:42:20|136.19|134.19|136.05|134.05|136.19|134.19|136.05|134.05|0
1642092150000|2022-01-13 16:42:30|135.92|133.92|136.19|134.19|136.19|134.19|135.92|133.92|0
1642092160000|2022-01-13 16:42:40|135.92|133.92|136.05|134.05|136.05|134.05|135.92|133.92|0
1642092170000|2022-01-13 16:42:50|135.92|133.92|135.92|133.92|135.92|133.92|135.92|133.92|0
1642092180000|2022-01-13 16:43:00|135.79|133.79|135.66|133.66|135.79|133.79|135.66|133.66|0
1642092190000|2022-01-13 16:43:10|135.79|133.79|135.52|133.52|135.79|133.79|135.52|133.52|0
1642092200000|2022-01-13 16:43:20|135.39|133.39|135.52|133.52|135.52|133.52|135.39|133.39|0
1642092210000|2022-01-13 16:43:30|135.66|133.66|135.66|133.66|135.66|133.66|135.52|133.52|0
1642092220000|2022-01-13 16:43:40|135.79|133.79|135.92|133.92|135.92|133.92|135.79|133.79|0
1642092230000|2022-01-13 16:43:50|136.05|134.05|136.32|134.32|136.32|134.32|136.05|134.05|0
1642092240000|2022-01-13 16:44:00|136.12|134.12|135.92|133.92|136.12|134.12|135.92|133.92|0
1642092250000|2022-01-13 16:44:10|136.05|134.05|136.18|134.18|136.19|134.19|136.05|134.05|0
1642092260000|2022-01-13 16:44:20|136.32|134.32|136.32|134.32|136.32|134.32|136.32|134.32|0
1642092270000|2022-01-13 16:44:30|136.18|134.18|135.92|133.92|136.25|134.25|135.92|133.92|0
1642092280000|2022-01-13 16:44:40|136.05|134.05|135.92|133.92|136.05|134.05|135.92|133.92|0
1642092290000|2022-01-13 16:44:50|136.05|134.05|136.05|134.05|136.05|134.05|136.05|134.05|0
1642092300000|2022-01-13 16:45:00|135.92|133.92|135.92|133.92|135.92|133.92|135.79|133.79|0
1642092310000|2022-01-13 16:45:10|136.05|134.05|136.18|134.18|136.32|134.32|136.05|134.05|0
1642092320000|2022-01-13 16:45:20|136.32|134.32|136.45|134.45|136.45|134.45|136.32|134.32|0
1642092330000|2022-01-13 16:45:30|136.32|134.32|136.58|134.58|136.58|134.58|136.32|134.32|0
1642092340000|2022-01-13 16:45:40|136.45|134.45|136.71|134.71|136.71|134.71|136.45|134.45|0
1642092350000|2022-01-13 16:45:50|136.58|134.58|136.58|134.58|136.58|134.58|136.58|134.58|0
1642092360000|2022-01-13 16:46:00|136.71|134.71|136.71|134.71|136.71|134.71|136.58|134.58|0
1642092370000|2022-01-13 16:46:10|136.32|134.32|136.32|134.32|136.45|134.45|136.32|134.32|0
1642092380000|2022-01-13 16:46:20|136.45|134.45|136.58|134.58|136.58|134.58|136.45|134.45|0
1642092390000|2022-01-13 16:46:30|136.45|134.45|136.32|134.32|136.45|134.45|136.32|134.32|0
1642092400000|2022-01-13 16:46:40|136.18|134.18|136.05|134.05|136.18|134.18|136.05|134.05|0
1642092410000|2022-01-13 16:46:50|136.18|134.18|135.92|133.92|136.18|134.18|135.92|133.92|0
1642092420000|2022-01-13 16:47:00|136.12|134.12|136.05|134.05|136.32|134.32|136.05|134.05|0
1642092430000|2022-01-13 16:47:10|135.92|133.92|135.92|133.92|135.92|133.92|135.92|133.92|0
1642092440000|2022-01-13 16:47:20|136.05|134.05|136.18|134.18|136.18|134.18|136.05|134.05|0
1642092450000|2022-01-13 16:47:30|136.32|134.32|136.32|134.32|136.32|134.32|136.18|134.18|0
1642092460000|2022-01-13 16:47:40|136.18|134.18|136.05|134.05|136.18|134.18|136.05|134.05|0
1642092470000|2022-01-13 16:47:50|136.18|134.18|136.05|134.05|136.18|134.18|136.05|134.05|0
1642092480000|2022-01-13 16:48:00|135.92|133.92|135.52|133.52|135.92|133.92|135.52|133.52|0
1642092490000|2022-01-13 16:48:10|135.79|133.79|135.52|133.52|135.79|133.79|135.52|133.52|0
1642092500000|2022-01-13 16:48:20|135.65|133.65|135.65|133.65|135.79|133.79|135.65|133.65|0
1642092510000|2022-01-13 16:48:30|135.79|133.79|135.79|133.79|135.79|133.79|135.79|133.79|0
1642092520000|2022-01-13 16:48:40|138.46|136.46|138.46|136.46|138.46|136.46|138.46|136.46|0
1642092530000|2022-01-13 16:48:50|138.59|136.59|137.15|135.15|138.59|136.59|137.02|135.02|0
1642092540000|2022-01-13 16:49:00|135.71|133.71|135.84|133.84|135.84|133.84|135.71|133.71|0
1642092550000|2022-01-13 16:49:10|135.71|133.71|135.91|133.91|135.98|133.98|135.71|133.71|0
1642092560000|2022-01-13 16:49:20|135.98|133.98|136.11|134.11|136.11|134.11|135.98|133.98|0
1642092570000|2022-01-13 16:49:30|136.37|134.37|136.11|134.11|136.37|134.37|136.11|134.11|0
1642092580000|2022-01-13 16:49:40|136.37|134.37|136.37|134.37|136.51|134.51|136.37|134.37|0
1642092590000|2022-01-13 16:49:50|136.24|134.24|136.37|134.37|136.51|134.51|136.24|134.24|0
1642092600000|2022-01-13 16:50:00|136.51|134.51|136.37|134.37|136.51|134.51|136.37|134.37|0
1642092610000|2022-01-13 16:50:10|136.51|134.51|136.64|134.64|136.64|134.64|136.51|134.51|0
1642092620000|2022-01-13 16:50:20|137.3|135.3|137.71|135.71|137.71|135.71|137.3|135.3|0
1642092630000|2022-01-13 16:50:30|137.44|135.44|137.44|135.44|137.57|135.57|137.3|135.3|0
1642092640000|2022-01-13 16:50:40|137.3|135.3|137.71|135.71|137.71|135.71|137.17|135.17|0
1642092650000|2022-01-13 16:50:50|137.3|135.3|137.57|135.57|137.57|135.57|137.3|135.3|0
1642092660000|2022-01-13 16:51:00|137.71|135.71|137.3|135.3|137.71|135.71|137.3|135.3|0
1642092670000|2022-01-13 16:51:10|137.17|135.17|137.3|135.3|137.44|135.44|137.17|135.17|0
1642092680000|2022-01-13 16:51:20|137.7|135.7|137.57|135.57|137.7|135.7|137.57|135.57|0
1642092690000|2022-01-13 16:51:30|137.7|135.7|137.57|135.57|137.7|135.7|137.57|135.57|0
1642092700000|2022-01-13 16:51:40|137.84|135.84|137.84|135.84|137.84|135.84|137.7|135.7|0
1642092710000|2022-01-13 16:51:50|137.57|135.57|137.7|135.7|137.7|135.7|137.57|135.57|0
1642092720000|2022-01-13 16:52:00|137.57|135.57|137.7|135.7|137.7|135.7|137.44|135.44|0
1642092730000|2022-01-13 16:52:10|137.57|135.57|137.7|135.7|137.7|135.7|137.44|135.44|0
1642092740000|2022-01-13 16:52:20|137.57|135.57|137.7|135.7|137.7|135.7|137.57|135.57|0
1642092750000|2022-01-13 16:52:30|137.44|135.44|137.04|135.04|137.44|135.44|137.04|135.04|0
1642092760000|2022-01-13 16:52:40|137.17|135.17|136.9|134.9|137.17|135.17|136.9|134.9|0
1642092770000|2022-01-13 16:52:50|137.04|135.04|137.04|135.04|137.17|135.17|137.04|135.04|0
1642092780000|2022-01-13 16:53:00|136.9|134.9|136.9|134.9|136.9|134.9|136.77|134.77|0
1642092790000|2022-01-13 16:53:10|136.77|134.77|137.04|135.04|137.04|135.04|136.77|134.77|0
1642092800000|2022-01-13 16:53:20|136.9|134.9|137.04|135.04|137.04|135.04|136.9|134.9|0
1642092810000|2022-01-13 16:53:30|137.17|135.17|137.04|135.04|137.17|135.17|137.04|135.04|0
1642092820000|2022-01-13 16:53:40|136.9|134.9|136.9|134.9|136.9|134.9|136.77|134.77|0
1642092830000|2022-01-13 16:53:50|136.5|134.5|135.71|133.71|136.5|134.5|135.71|133.71|0
1642092840000|2022-01-13 16:54:00|135.84|133.84|135.84|133.84|135.97|133.97|135.71|133.71|0
1642092850000|2022-01-13 16:54:10|135.97|133.97|135.84|133.84|135.97|133.97|135.84|133.84|0
1642092860000|2022-01-13 16:54:20|135.44|133.44|135.57|133.57|135.57|133.57|135.31|133.31|0
1642092870000|2022-01-13 16:54:30|135.44|133.44|135.44|133.44|135.44|133.44|135.44|133.44|0
1642092880000|2022-01-13 16:54:40|135.57|133.57|135.57|133.57|135.57|133.57|135.57|133.57|0
1642092890000|2022-01-13 16:54:50|135.44|133.44|135.44|133.44|135.44|133.44|135.44|133.44|0
1642092900000|2022-01-13 16:55:00|135.57|133.57|135.78|133.78|135.78|133.78|135.57|133.57|0
1642092910000|2022-01-13 16:55:10|135.71|133.71|135.97|133.97|135.97|133.97|135.71|133.71|0
1642092920000|2022-01-13 16:55:20|136.37|134.37|136.24|134.24|136.37|134.37|136.1|134.1|0
1642092930000|2022-01-13 16:55:30|136.37|134.37|136.24|134.24|136.37|134.37|136.24|134.24|0
1642092940000|2022-01-13 16:55:40|136.1|134.1|135.97|133.97|136.1|134.1|135.97|133.97|0
1642092950000|2022-01-13 16:55:50|135.84|133.84|135.97|133.97|135.97|133.97|135.84|133.84|0
1642092960000|2022-01-13 16:56:00|136.1|134.1|136.1|134.1|136.24|134.24|136.1|134.1|0
1642092970000|2022-01-13 16:56:10|136.24|134.24|136.24|134.24|136.24|134.24|136.24|134.24|0
1642092980000|2022-01-13 16:56:20|136.1|134.1|136.24|134.24|136.24|134.24|136.1|134.1|0
1642092990000|2022-01-13 16:56:30|136.37|134.37|136.24|134.24|136.37|134.37|136.24|134.24|0
1642093000000|2022-01-13 16:56:40|136.1|134.1|135.97|133.97|136.1|134.1|135.97|133.97|0
1642093010000|2022-01-13 16:56:50|136.1|134.1|136.24|134.24|136.24|134.24|135.97|133.97|0
1642093020000|2022-01-13 16:57:00|136.1|134.1|135.84|133.84|136.1|134.1|135.84|133.84|0
1642093030000|2022-01-13 16:57:10|135.64|133.64|135.97|133.97|135.97|133.97|135.57|133.57|0
1642093040000|2022-01-13 16:57:20|136.1|134.1|136.1|134.1|136.1|134.1|135.97|133.97|0
1642093050000|2022-01-13 16:57:30|136.17|134.17|135.97|133.97|136.17|134.17|135.97|133.97|0
1642093060000|2022-01-13 16:57:40|136.1|134.1|136.37|134.37|136.37|134.37|136.1|134.1|0
1642093070000|2022-01-13 16:57:50|136.5|134.5|136.77|134.77|136.9|134.9|136.5|134.5|0
1642093080000|2022-01-13 16:58:00|136.63|134.63|136.9|134.9|136.9|134.9|136.63|134.63|0
1642093090000|2022-01-13 16:58:10|137.03|135.03|137.03|135.03|137.03|135.03|136.9|134.9|0
1642093100000|2022-01-13 16:58:20|136.9|134.9|137.03|135.03|137.03|135.03|136.9|134.9|0
1642093110000|2022-01-13 16:58:30|136.77|134.77|136.77|134.77|136.77|134.77|136.63|134.63|0
1642093120000|2022-01-13 16:58:40|136.9|134.9|136.77|134.77|136.9|134.9|136.77|134.77|0
1642093130000|2022-01-13 16:58:50|136.9|134.9|136.9|134.9|136.9|134.9|136.9|134.9|0
1642093140000|2022-01-13 16:59:00|137.03|135.03|137.17|135.17|137.17|135.17|136.9|134.9|0
1642093150000|2022-01-13 16:59:10|136.9|134.9|136.77|134.77|136.9|134.9|136.77|134.77|0
1642093160000|2022-01-13 16:59:20|136.63|134.63|136.77|134.77|136.77|134.77|136.63|134.63|0
1642093170000|2022-01-13 16:59:30|136.9|134.9|136.9|134.9|137.03|135.03|136.9|134.9|0
1642093180000|2022-01-13 16:59:40|136.77|134.77|136.9|134.9|136.9|134.9|136.77|134.77|0
1642093190000|2022-01-13 16:59:50|137.03|135.03|136.9|134.9|137.03|135.03|136.9|134.9|0
1642093200000|2022-01-13 17:00:00|137.03|135.03|137.3|135.3|137.3|135.3|137.03|135.03|0
1642093210000|2022-01-13 17:00:10|137.43|135.43|138.1|136.1|138.1|136.1|137.3|135.3|0
1642093220000|2022-01-13 17:00:20|137.97|135.97|138.37|136.37|138.37|136.37|137.97|135.97|0
1642093230000|2022-01-13 17:00:30|138.23|136.23|137.83|135.83|138.37|136.37|137.83|135.83|0
1642093240000|2022-01-13 17:00:40|137.57|135.57|137.7|135.7|137.7|135.7|137.57|135.57|0
1642093250000|2022-01-13 17:00:50|137.83|135.83|138.1|136.1|138.1|136.1|137.83|135.83|0
1642093260000|2022-01-13 17:01:00|138.37|136.37|138.64|136.64|138.64|136.64|138.37|136.37|0
1642093270000|2022-01-13 17:01:10|138.37|136.37|138.37|136.37|138.5|136.5|138.37|136.37|0
1642093280000|2022-01-13 17:01:20|138.64|136.64|139.17|137.17|139.17|137.17|138.64|136.64|0
1642093290000|2022-01-13 17:01:30|139.31|137.31|139.31|137.31|139.31|137.31|139.31|137.31|0
1642093300000|2022-01-13 17:01:40|139.17|137.17|139.17|137.17|139.17|137.17|139.04|137.04|0
1642093310000|2022-01-13 17:01:50|138.9|136.9|139.17|137.17|139.17|137.17|138.9|136.9|0
1642093320000|2022-01-13 17:02:00|139.04|137.04|139.31|137.31|139.31|137.31|139.04|137.04|0
1642093330000|2022-01-13 17:02:10|139.17|137.17|139.17|137.17|139.17|137.17|139.04|137.04|0
1642093340000|2022-01-13 17:02:20|139.04|137.04|138.77|136.77|139.04|137.04|138.77|136.77|0
1642093350000|2022-01-13 17:02:30|138.9|136.9|138.9|136.9|139.04|137.04|138.9|136.9|0
1642093360000|2022-01-13 17:02:40|139.04|137.04|138.9|136.9|139.04|137.04|138.9|136.9|0
1642093370000|2022-01-13 17:02:50|138.77|136.77|138.7|136.7|138.77|136.77|138.64|136.64|0
1642093380000|2022-01-13 17:03:00|138.5|136.5|138.37|136.37|138.5|136.5|138.37|136.37|0
1642093390000|2022-01-13 17:03:10|138.5|136.5|138.37|136.37|138.5|136.5|138.37|136.37|0
1642093400000|2022-01-13 17:03:20|138.5|136.5|138.9|136.9|138.9|136.9|138.5|136.5|0
1642093410000|2022-01-13 17:03:30|139.04|137.04|139.31|137.31|139.31|137.31|139.04|137.04|0
1642093420000|2022-01-13 17:03:40|139.44|137.44|139.17|137.17|139.44|137.44|139.17|137.17|0
1642093430000|2022-01-13 17:03:50|139.31|137.31|139.04|137.04|139.31|137.31|139.04|137.04|0
1642093440000|2022-01-13 17:04:00|139.17|137.17|139.44|137.44|139.44|137.44|139.17|137.17|0
1642093450000|2022-01-13 17:04:10|139.31|137.31|140.52|138.52|140.52|138.52|139.31|137.31|0
1642093460000|2022-01-13 17:04:20|140.66|138.66|141.47|139.47|141.47|139.47|140.66|138.66|0
1642093470000|2022-01-13 17:04:30|141.2|139.2|141.74|139.74|141.74|139.74|140.79|138.79|0
1642093480000|2022-01-13 17:04:40|142.02|140.02|142.29|140.29|142.29|140.29|141.88|139.88|0
1642093490000|2022-01-13 17:04:50|142.15|140.15|141.88|139.88|142.15|140.15|141.88|139.88|0
1642093500000|2022-01-13 17:05:00|142.15|140.15|142.56|140.56|142.56|140.56|141.88|139.88|0
1642093510000|2022-01-13 17:05:10|142.43|140.43|141.74|139.74|142.43|140.43|141.74|139.74|0
1642093520000|2022-01-13 17:05:20|141.47|139.47|141.47|139.47|141.47|139.47|141.06|139.06|0
1642093530000|2022-01-13 17:05:30|141.61|139.61|141.47|139.47|141.61|139.61|141.47|139.47|0
1642093540000|2022-01-13 17:05:40|141.34|139.34|141.61|139.61|141.61|139.61|141.34|139.34|0
1642093550000|2022-01-13 17:05:50|141.34|139.34|141.47|139.47|141.47|139.47|141.2|139.2|0
1642093560000|2022-01-13 17:06:00|141.34|139.34|141.61|139.61|141.88|139.88|141.34|139.34|0
1642093570000|2022-01-13 17:06:10|142.02|140.02|141.34|139.34|142.02|140.02|141.34|139.34|0
1642093580000|2022-01-13 17:06:20|141.47|139.47|141.47|139.47|141.47|139.47|141.33|139.33|0
1642093590000|2022-01-13 17:06:30|141.61|139.61|141.47|139.47|141.61|139.61|141.47|139.47|0
1642093600000|2022-01-13 17:06:40|141.33|139.33|140.93|138.93|141.33|139.33|140.93|138.93|0
1642093610000|2022-01-13 17:06:50|141.2|139.2|141.2|139.2|141.33|139.33|141.2|139.2|0
1642093620000|2022-01-13 17:07:00|141.33|139.33|141.06|139.06|141.33|139.33|141.06|139.06|0
1642093630000|2022-01-13 17:07:10|141.33|139.33|141.33|139.33|141.33|139.33|141.06|139.06|0
1642093640000|2022-01-13 17:07:20|140.93|138.93|141.06|139.06|141.2|139.2|140.93|138.93|0
1642093650000|2022-01-13 17:07:30|141.2|139.2|141.06|139.06|141.2|139.2|141.06|139.06|0
1642093660000|2022-01-13 17:07:40|141.2|139.2|141.47|139.47|141.47|139.47|141.2|139.2|0
1642093670000|2022-01-13 17:07:50|141.33|139.33|141.06|139.06|141.33|139.33|141.06|139.06|0
1642093680000|2022-01-13 17:08:00|140.93|138.93|140.66|138.66|140.93|138.93|140.66|138.66|0
1642093690000|2022-01-13 17:08:10|140.52|138.52|140.93|138.93|140.93|138.93|140.52|138.52|0
1642093700000|2022-01-13 17:08:20|140.79|138.79|141.06|139.06|141.06|139.06|140.79|138.79|0
1642093710000|2022-01-13 17:08:30|141.2|139.2|140.79|138.79|141.2|139.2|140.79|138.79|0
1642093720000|2022-01-13 17:08:40|140.93|138.93|140.93|138.93|140.93|138.93|140.79|138.79|0
1642093730000|2022-01-13 17:08:50|140.86|138.86|140.79|138.79|140.93|138.93|140.79|138.79|0
1642093740000|2022-01-13 17:09:00|141.06|139.06|140.93|138.93|141.06|139.06|140.93|138.93|0
1642093750000|2022-01-13 17:09:10|140.79|138.79|140.79|138.79|140.79|138.79|140.79|138.79|0
1642093760000|2022-01-13 17:09:20|140.65|138.65|140.52|138.52|140.79|138.79|140.52|138.52|0
1642093770000|2022-01-13 17:09:30|140.65|138.65|140.79|138.79|140.79|138.79|140.52|138.52|0
1642093780000|2022-01-13 17:09:40|140.93|138.93|141.2|139.2|141.2|139.2|140.79|138.79|0
1642093790000|2022-01-13 17:09:50|141.06|139.06|141.06|139.06|141.06|139.06|141.06|139.06|0
1642093800000|2022-01-13 17:10:00|140.93|138.93|141.06|139.06|141.2|139.2|140.93|138.93|0
1642093810000|2022-01-13 17:10:10|141.2|139.2|141.2|139.2|141.27|139.27|141.2|139.2|0
1642093820000|2022-01-13 17:10:20|140.93|138.93|141.33|139.33|141.33|139.33|140.93|138.93|0
1642093830000|2022-01-13 17:10:30|141.2|139.2|141.33|139.33|141.47|139.47|141.2|139.2|0
1642093840000|2022-01-13 17:10:40|141.06|139.06|141.06|139.06|141.06|139.06|141.06|139.06|0
1642093850000|2022-01-13 17:10:50|141.2|139.2|141.2|139.2|141.2|139.2|141.06|139.06|0
1642093860000|2022-01-13 17:11:00|141.47|139.47|141.47|139.47|141.47|139.47|141.33|139.33|0
1642093870000|2022-01-13 17:11:10|141.6|139.6|141.6|139.6|141.6|139.6|141.6|139.6|0
1642093880000|2022-01-13 17:11:20|141.74|139.74|141.6|139.6|141.88|139.88|141.6|139.6|0
1642093890000|2022-01-13 17:11:30|141.74|139.74|142.01|140.01|142.01|140.01|141.74|139.74|0
1642093900000|2022-01-13 17:11:40|141.88|139.88|142.01|140.01|142.01|140.01|141.88|139.88|0
1642093910000|2022-01-13 17:11:50|141.88|139.88|141.74|139.74|141.88|139.88|141.74|139.74|0
1642093920000|2022-01-13 17:12:00|141.6|139.6|141.33|139.33|141.6|139.6|141.33|139.33|0
1642093930000|2022-01-13 17:12:10|141.6|139.6|141.88|139.88|141.88|139.88|141.6|139.6|0
1642093940000|2022-01-13 17:12:20|142.01|140.01|142.01|140.01|142.15|140.15|142.01|140.01|0
1642093950000|2022-01-13 17:12:30|142.15|140.15|142.42|140.42|142.42|140.42|142.15|140.15|0
1642093960000|2022-01-13 17:12:40|142.28|140.28|142.15|140.15|142.28|140.28|142.15|140.15|0
1642093970000|2022-01-13 17:12:50|142.01|140.01|142.28|140.28|142.28|140.28|142.01|140.01|0
1642093980000|2022-01-13 17:13:00|142.22|140.22|142.42|140.42|142.42|140.42|142.22|140.22|0
1642093990000|2022-01-13 17:13:10|142.56|140.56|142.69|140.69|142.69|140.69|142.42|140.42|0
1642094000000|2022-01-13 17:13:20|142.83|140.83|143.1|141.1|143.1|141.1|142.83|140.83|0
1642094010000|2022-01-13 17:13:30|143.38|141.38|143.93|141.93|143.93|141.93|143.38|141.38|0
1642094020000|2022-01-13 17:13:40|143.79|141.79|143.79|141.79|143.79|141.79|143.52|141.52|0
1642094030000|2022-01-13 17:13:50|143.52|141.52|143.52|141.52|143.52|141.52|143.38|141.38|0
1642094040000|2022-01-13 17:14:00|143.65|141.65|143.52|141.52|143.65|141.65|143.38|141.38|0
1642094050000|2022-01-13 17:14:10|143.65|141.65|143.52|141.52|143.79|141.79|143.52|141.52|0
1642094060000|2022-01-13 17:14:20|143.65|141.65|143.93|141.93|143.93|141.93|143.65|141.65|0
1642094070000|2022-01-13 17:14:30|144.07|142.07|144.07|142.07|144.07|142.07|143.79|141.79|0
1642094080000|2022-01-13 17:14:40|144.14|142.14|144.07|142.07|144.2|142.2|144.07|142.07|0
1642094090000|2022-01-13 17:14:50|144.2|142.2|144.34|142.34|144.34|142.34|144.2|142.2|0
1642094100000|2022-01-13 17:15:00|144.48|142.48|144.48|142.48|144.48|142.48|144.48|142.48|0
1642094110000|2022-01-13 17:15:10|144.62|142.62|145.72|143.72|145.72|143.72|144.62|142.62|0
1642094120000|2022-01-13 17:15:20|146.69|144.69|148.09|146.09|148.09|146.09|146.69|144.69|0
1642094130000|2022-01-13 17:15:30|148.37|146.37|149.07|147.07|149.07|147.07|148.37|146.37|0
1642094140000|2022-01-13 17:15:40|149.5|147.5|149.07|147.07|149.5|147.5|149.07|147.07|0
1642094150000|2022-01-13 17:15:50|148.93|146.93|148.37|146.37|148.93|146.93|148.37|146.37|0
1642094160000|2022-01-13 17:16:00|148.23|146.23|148.65|146.65|148.65|146.65|148.23|146.23|0
1642094170000|2022-01-13 17:16:10|149.21|147.21|149.35|147.35|149.35|147.35|149.21|147.21|0
1642094180000|2022-01-13 17:16:20|149.5|147.5|149.5|147.5|149.78|147.78|149.5|147.5|0
1642094190000|2022-01-13 17:16:30|149.64|147.64|145.72|143.72|150.06|148.06|145.72|143.72|0
1642094200000|2022-01-13 17:16:40|148.81|146.81|148.67|146.67|148.95|146.95|148.67|146.67|0
1642094210000|2022-01-13 17:16:50|150.64|148.64|150.64|148.64|150.78|148.78|150.64|148.64|0
1642094220000|2022-01-13 17:17:00|150.92|148.92|150.92|148.92|151.06|149.06|150.92|148.92|0
1642094230000|2022-01-13 17:17:10|151.06|149.06|151.2|149.2|151.35|149.35|151.06|149.06|0
1642094240000|2022-01-13 17:17:20|151.06|149.06|150.92|148.92|151.06|149.06|150.92|148.92|0
1642094250000|2022-01-13 17:17:30|150.78|148.78|150.92|148.92|150.92|148.92|150.78|148.78|0
1642094260000|2022-01-13 17:17:40|151.06|149.06|150.92|148.92|151.2|149.2|150.92|148.92|0
1642094270000|2022-01-13 17:17:50|151.06|149.06|151.77|149.77|152.34|150.34|151.06|149.06|0
1642094280000|2022-01-13 17:18:00|152.48|150.48|151.2|149.2|152.48|150.48|151.2|149.2|0
1642094290000|2022-01-13 17:18:10|151.49|149.49|151.2|149.2|151.91|149.91|151.2|149.2|0
1642094300000|2022-01-13 17:18:20|151.06|149.06|151.63|149.63|151.63|149.63|151.06|149.06|0
1642094310000|2022-01-13 17:18:30|151.49|149.49|150.92|148.92|151.49|149.49|150.92|148.92|0
1642094320000|2022-01-13 17:18:40|151.14|149.14|151.06|149.06|151.2|149.2|151.06|149.06|0
1642094330000|2022-01-13 17:18:50|151.2|149.2|151.34|149.34|151.34|149.34|151.2|149.2|0
1642094340000|2022-01-13 17:19:00|151.63|149.63|151.63|149.63|151.63|149.63|151.34|149.34|0
1642094350000|2022-01-13 17:19:10|151.49|149.49|151.49|149.49|151.63|149.63|151.49|149.49|0
1642094360000|2022-01-13 17:19:20|151.06|149.06|151.63|149.63|151.77|149.77|151.06|149.06|0
1642094370000|2022-01-13 17:19:30|151.49|149.49|151.49|149.49|151.49|149.49|151.49|149.49|0
1642094380000|2022-01-13 17:19:40|151.77|149.77|153.2|151.2|153.2|151.2|151.77|149.77|0
1642094390000|2022-01-13 17:19:50|152.62|150.62|151.91|149.91|152.62|150.62|151.91|149.91|0
1642094400000|2022-01-13 17:20:00|152.34|150.34|152.91|150.91|153.05|151.05|152.34|150.34|0
1642094410000|2022-01-13 17:20:10|153.62|151.62|153.77|151.77|153.77|151.77|153.34|151.34|0
1642094420000|2022-01-13 17:20:20|153.48|151.48|153.62|151.62|153.62|151.62|153.2|151.2|0
1642094430000|2022-01-13 17:20:30|154.2|152.2|154.34|152.34|154.34|152.34|154.05|152.05|0
1642094440000|2022-01-13 17:20:40|154.05|152.05|154.34|152.34|154.34|152.34|154.05|152.05|0
1642094450000|2022-01-13 17:20:50|154.77|152.77|154.63|152.63|154.92|152.92|154.63|152.63|0
1642094460000|2022-01-13 17:21:00|154.92|152.92|155.49|153.49|155.49|153.49|154.92|152.92|0
1642094470000|2022-01-13 17:21:10|155.78|153.78|155.93|153.93|156.36|154.36|155.78|153.78|0
1642094480000|2022-01-13 17:21:20|155.86|153.86|156.07|154.07|156.07|154.07|155.86|153.86|0
1642094490000|2022-01-13 17:21:30|156.21|154.21|156.79|154.79|156.79|154.79|155.93|153.93|0
1642094500000|2022-01-13 17:21:40|157.08|155.08|157.08|155.08|157.52|155.52|157.08|155.08|0
1642094510000|2022-01-13 17:21:50|156.79|154.79|156.21|154.21|156.79|154.79|156.21|154.21|0
1642094520000|2022-01-13 17:22:00|155.93|153.93|156.65|154.65|156.65|154.65|155.93|153.93|0
1642094530000|2022-01-13 17:22:10|156.43|154.43|156.65|154.65|156.65|154.65|156.36|154.36|0
1642094540000|2022-01-13 17:22:20|156.79|154.79|156.65|154.65|156.79|154.79|156.5|154.5|0
1642094550000|2022-01-13 17:22:30|156.79|154.79|156.21|154.21|157.08|155.08|156.21|154.21|0
1642094560000|2022-01-13 17:22:40|155.49|153.49|155.06|153.06|155.49|153.49|155.06|153.06|0
1642094570000|2022-01-13 17:22:50|154.91|152.91|154.77|152.77|154.91|152.91|154.77|152.77|0
1642094580000|2022-01-13 17:23:00|155.06|153.06|154.77|152.77|155.06|153.06|154.77|152.77|0
1642094590000|2022-01-13 17:23:10|154.48|152.48|154.91|152.91|154.91|152.91|154.48|152.48|0
1642094600000|2022-01-13 17:23:20|154.48|152.48|154.91|152.91|154.91|152.91|154.48|152.48|0
1642094610000|2022-01-13 17:23:30|154.48|152.48|154.2|152.2|154.77|152.77|154.2|152.2|0
1642094620000|2022-01-13 17:23:40|154.48|152.48|154.63|152.63|154.63|152.63|154.34|152.34|0
1642094630000|2022-01-13 17:23:50|154.91|152.91|155.2|153.2|155.2|153.2|154.91|152.91|0
1642094640000|2022-01-13 17:24:00|154.7|152.7|154.91|152.91|154.91|152.91|154.7|152.7|0
1642094650000|2022-01-13 17:24:10|155.06|153.06|155.92|153.92|155.92|153.92|155.06|153.06|0
1642094660000|2022-01-13 17:24:20|156.07|154.07|155.49|153.49|156.07|154.07|155.49|153.49|0
1642094670000|2022-01-13 17:24:30|155.06|153.06|154.2|152.2|155.2|153.2|154.2|152.2|0
1642094680000|2022-01-13 17:24:40|154.34|152.34|155.2|153.2|155.35|153.35|154.34|152.34|0
1642094690000|2022-01-13 17:24:50|154.2|152.2|154.34|152.34|154.34|152.34|154.05|152.05|0
1642094700000|2022-01-13 17:25:00|154.19|152.19|154.63|152.63|154.63|152.63|154.13|152.13|0
1642094710000|2022-01-13 17:25:10|154.48|152.48|154.34|152.34|154.48|152.48|154.34|152.34|0
1642094720000|2022-01-13 17:25:20|154.19|152.19|154.34|152.34|154.34|152.34|154.19|152.19|0
1642094730000|2022-01-13 17:25:30|153.76|151.76|153.76|151.76|153.91|151.91|153.76|151.76|0
1642094740000|2022-01-13 17:25:40|153.62|151.62|153.76|151.76|153.76|151.76|153.48|151.48|0
1642094750000|2022-01-13 17:25:50|153.19|151.19|153.19|151.19|153.33|151.33|153.19|151.19|0
1642094760000|2022-01-13 17:26:00|153.33|151.33|153.19|151.19|153.76|151.76|153.19|151.19|0
1642094770000|2022-01-13 17:26:10|152.91|150.91|153.05|151.05|153.19|151.19|152.91|150.91|0
1642094780000|2022-01-13 17:26:20|152.91|150.91|153.19|151.19|153.33|151.33|152.91|150.91|0
1642094790000|2022-01-13 17:26:30|152.62|150.62|153.33|151.33|153.41|151.41|152.62|150.62|0
1642094800000|2022-01-13 17:26:40|153.48|151.48|153.84|151.84|153.84|151.84|153.48|151.48|0
1642094810000|2022-01-13 17:26:50|154.05|152.05|154.19|152.19|154.34|152.34|154.05|152.05|0
1642094820000|2022-01-13 17:27:00|154.05|152.05|153.76|151.76|154.05|152.05|153.48|151.48|0
1642094830000|2022-01-13 17:27:10|154.05|152.05|154.48|152.48|154.48|152.48|154.05|152.05|0
1642094840000|2022-01-13 17:27:20|154.84|152.84|154.62|152.62|154.84|152.84|154.34|152.34|0
1642094850000|2022-01-13 17:27:30|154.34|152.34|154.19|152.19|154.34|152.34|154.19|152.19|0
1642094860000|2022-01-13 17:27:40|154.48|152.48|154.34|152.34|154.62|152.62|154.34|152.34|0
1642094870000|2022-01-13 17:27:50|154.48|152.48|154.62|152.62|154.62|152.62|154.48|152.48|0
1642094880000|2022-01-13 17:28:00|154.48|152.48|153.76|151.76|154.48|152.48|153.76|151.76|0
1642094890000|2022-01-13 17:28:10|154.19|152.19|153.91|151.91|154.19|152.19|153.76|151.76|0
1642094900000|2022-01-13 17:28:20|154.19|152.19|154.19|152.19|154.19|152.19|154.19|152.19|0
1642094910000|2022-01-13 17:28:30|154.34|152.34|153.76|151.76|154.34|152.34|153.76|151.76|0
1642094920000|2022-01-13 17:28:40|153.91|151.91|153.62|151.62|153.91|151.91|153.62|151.62|0
1642094930000|2022-01-13 17:28:50|153.48|151.48|153.62|151.62|153.62|151.62|153.48|151.48|0
1642094940000|2022-01-13 17:29:00|153.48|151.48|153.76|151.76|153.91|151.91|153.48|151.48|0
1642094950000|2022-01-13 17:29:10|154.19|152.19|154.48|152.48|154.48|152.48|154.19|152.19|0
1642094960000|2022-01-13 17:29:20|154.62|152.62|155.05|153.05|155.05|153.05|154.62|152.62|0
1642094970000|2022-01-13 17:29:30|155.34|153.34|154.91|152.91|155.34|153.34|154.91|152.91|0
1642094980000|2022-01-13 17:29:40|154.77|152.77|154.62|152.62|154.84|152.84|154.62|152.62|0
1642094990000|2022-01-13 17:29:50|153.91|151.91|154.48|152.48|154.77|152.77|153.9|151.9|0
1642095000000|2022-01-13 17:30:00|155.2|153.2|155.78|153.78|155.92|153.92|155.2|153.2|0
1642095010000|2022-01-13 17:30:10|155.92|153.92|156.5|154.5|156.5|154.5|155.92|153.92|0
1642095020000|2022-01-13 17:30:20|157.08|155.08|156.64|154.64|157.08|155.08|156.64|154.64|0
1642095030000|2022-01-13 17:30:30|156.79|154.79|157.08|155.08|157.51|155.51|156.79|154.79|0
1642095040000|2022-01-13 17:30:40|157.22|155.22|157.22|155.22|157.22|155.22|157.08|155.08|0
1642095050000|2022-01-13 17:30:50|157.66|155.66|157.22|155.22|157.66|155.66|157.22|155.22|0
1642095060000|2022-01-13 17:31:00|157.08|155.08|155.49|153.49|157.08|155.08|155.49|153.49|0
1642095070000|2022-01-13 17:31:10|155.63|153.63|154.62|152.62|155.77|153.77|154.62|152.62|0
1642095080000|2022-01-13 17:31:20|154.33|152.33|154.19|152.19|154.33|152.33|154.19|152.19|0
1642095090000|2022-01-13 17:31:30|154.33|152.33|154.77|152.77|154.91|152.91|154.33|152.33|0
1642095100000|2022-01-13 17:31:40|154.48|152.48|154.77|152.77|154.77|152.77|154.48|152.48|0
1642095110000|2022-01-13 17:31:50|154.91|152.91|154.48|152.48|154.91|152.91|154.48|152.48|0
1642095120000|2022-01-13 17:32:00|154.62|152.62|154.77|152.77|154.77|152.77|154.62|152.62|0
1642095130000|2022-01-13 17:32:10|154.62|152.62|154.48|152.48|154.62|152.62|154.41|152.41|0
1642095140000|2022-01-13 17:32:20|154.33|152.33|153.76|151.76|154.33|152.33|153.47|151.47|0
1642095150000|2022-01-13 17:32:30|153.62|151.62|153.62|151.62|153.62|151.62|153.47|151.47|0
1642095160000|2022-01-13 17:32:40|153.47|151.47|153.62|151.62|153.62|151.62|153.47|151.47|0
1642095170000|2022-01-13 17:32:50|153.33|151.33|153.19|151.19|153.47|151.47|153.04|151.04|0
1642095180000|2022-01-13 17:33:00|153.04|151.04|153.04|151.04|153.04|151.04|152.76|150.76|0
1642095190000|2022-01-13 17:33:10|153.19|151.19|152.76|150.76|153.19|151.19|152.76|150.76|0
1642095200000|2022-01-13 17:33:20|152.47|150.47|152.62|150.62|152.62|150.62|152.19|150.19|0
1642095210000|2022-01-13 17:33:30|152.76|150.76|152.9|150.9|152.9|150.9|152.76|150.76|0
1642095220000|2022-01-13 17:33:40|152.76|150.76|152.62|150.62|152.9|150.9|152.33|150.33|0
1642095230000|2022-01-13 17:33:50|152.33|150.33|152.19|150.19|152.62|150.62|152.19|150.19|0
1642095240000|2022-01-13 17:34:00|152.76|150.76|152.33|150.33|152.76|150.76|152.33|150.33|0
1642095250000|2022-01-13 17:34:10|152.19|150.19|152.33|150.33|152.47|150.47|152.19|150.19|0
1642095260000|2022-01-13 17:34:20|152.19|150.19|152.62|150.62|152.62|150.62|152.05|150.05|0
1642095270000|2022-01-13 17:34:30|152.76|150.76|152.33|150.33|152.76|150.76|152.33|150.33|0
1642095280000|2022-01-13 17:34:40|152.19|150.19|152.19|150.19|152.33|150.33|152.19|150.19|0
1642095290000|2022-01-13 17:34:50|152.05|150.05|152.05|150.05|152.05|150.05|151.9|149.9|0
1642095300000|2022-01-13 17:35:00|152.19|150.19|151.9|149.9|152.47|150.47|151.9|149.9|0
1642095310000|2022-01-13 17:35:10|151.33|149.33|150.91|148.91|151.48|149.48|150.91|148.91|0
1642095320000|2022-01-13 17:35:20|151.05|149.05|150.48|148.48|151.05|149.05|150.48|148.48|0
1642095330000|2022-01-13 17:35:30|150.91|148.91|150.77|148.77|151.05|149.05|150.77|148.77|0
1642095340000|2022-01-13 17:35:40|150.63|148.63|150.48|148.48|150.63|148.63|150.34|148.34|0
1642095350000|2022-01-13 17:35:50|150.34|148.34|150.63|148.63|150.63|148.63|150.34|148.34|0
1642095360000|2022-01-13 17:36:00|150.77|148.77|150.06|148.06|150.77|148.77|150.06|148.06|0
1642095370000|2022-01-13 17:36:10|150.2|148.2|150.34|148.34|150.63|148.63|150.2|148.2|0
1642095380000|2022-01-13 17:36:20|150.06|148.06|150.06|148.06|150.2|148.2|150.06|148.06|0
1642095390000|2022-01-13 17:36:30|150.2|148.2|150.48|148.48|150.63|148.63|150.2|148.2|0
1642095400000|2022-01-13 17:36:40|150.91|148.91|151.33|149.33|151.33|149.33|150.91|148.91|0
1642095410000|2022-01-13 17:36:50|151.48|149.48|151.76|149.76|151.76|149.76|151.48|149.48|0
1642095420000|2022-01-13 17:37:00|151.9|149.9|152.47|150.47|152.47|150.47|151.9|149.9|0
1642095430000|2022-01-13 17:37:10|152.61|150.61|152.47|150.47|152.61|150.61|152.33|150.33|0
1642095440000|2022-01-13 17:37:20|152.33|150.33|152.19|150.19|152.33|150.33|152.19|150.19|0
1642095450000|2022-01-13 17:37:30|152.33|150.33|152.47|150.47|152.47|150.47|152.19|150.19|0
1642095460000|2022-01-13 17:37:40|152.61|150.61|153.04|151.04|153.04|151.04|152.61|150.61|0
1642095470000|2022-01-13 17:37:50|152.9|150.9|152.9|150.9|153.04|151.04|152.9|150.9|0
1642095480000|2022-01-13 17:38:00|153.04|151.04|153.04|151.04|153.04|151.04|153.04|151.04|0
1642095490000|2022-01-13 17:38:10|153.18|151.18|153.9|151.9|153.9|151.9|153.18|151.18|0
1642095500000|2022-01-13 17:38:20|154.04|152.04|153.9|151.9|154.04|152.04|153.9|151.9|0
1642095510000|2022-01-13 17:38:30|153.61|151.61|153.04|151.04|153.61|151.61|152.9|150.9|0
1642095520000|2022-01-13 17:38:40|152.76|150.76|152.76|150.76|152.76|150.76|152.47|150.47|0
1642095530000|2022-01-13 17:38:50|152.47|150.47|152.33|150.33|152.47|150.47|152.33|150.33|0
1642095540000|2022-01-13 17:39:00|151.76|149.76|151.62|149.62|151.76|149.76|150.91|148.91|0
1642095550000|2022-01-13 17:39:10|151.69|149.69|151.69|149.69|151.69|149.69|151.69|149.69|0
1642095560000|2022-01-13 17:39:20|151.76|149.76|152.04|150.04|152.04|150.04|151.76|149.76|0
1642095570000|2022-01-13 17:39:30|152.18|150.18|152.18|150.18|152.33|150.33|152.18|150.18|0
1642095580000|2022-01-13 17:39:40|152.04|150.04|151.76|149.76|152.04|150.04|151.62|149.62|0
1642095590000|2022-01-13 17:39:50|151.47|149.47|151.62|149.62|151.62|149.62|151.47|149.47|0
1642095600000|2022-01-13 17:40:00|151.33|149.33|151.62|149.62|151.62|149.62|151.33|149.33|0
1642095610000|2022-01-13 17:40:10|151.47|149.47|152.04|150.04|152.04|150.04|151.47|149.47|0
1642095620000|2022-01-13 17:40:20|151.9|149.9|152.33|150.33|152.33|150.33|151.9|149.9|0
1642095630000|2022-01-13 17:40:30|152.47|150.47|152.61|150.61|152.61|150.61|152.47|150.47|0
1642095640000|2022-01-13 17:40:40|152.18|150.18|152.47|150.47|152.47|150.47|152.18|150.18|0
1642095650000|2022-01-13 17:40:50|152.61|150.61|153.18|151.18|153.18|151.18|152.61|150.61|0
1642095660000|2022-01-13 17:41:00|152.75|150.75|152.47|150.47|152.75|150.75|152.47|150.47|0
1642095670000|2022-01-13 17:41:10|152.61|150.61|152.75|150.75|152.75|150.75|152.47|150.47|0
1642095680000|2022-01-13 17:41:20|152.61|150.61|152.47|150.47|152.61|150.61|152.47|150.47|0
1642095690000|2022-01-13 17:41:30|152.61|150.61|153.32|151.32|153.32|151.32|152.61|150.61|0
1642095700000|2022-01-13 17:41:40|153.04|151.04|153.18|151.18|153.32|151.32|153.04|151.04|0
1642095710000|2022-01-13 17:41:50|153.04|151.04|153.18|151.18|153.18|151.18|152.9|150.9|0
1642095720000|2022-01-13 17:42:00|153.04|151.04|153.18|151.18|153.18|151.18|153.04|151.04|0
1642095730000|2022-01-13 17:42:10|153.32|151.32|153.18|151.18|153.32|151.32|153.18|151.18|0
1642095740000|2022-01-13 17:42:20|153.32|151.32|153.75|151.75|153.75|151.75|153.32|151.32|0
1642095750000|2022-01-13 17:42:30|154.18|152.18|153.9|151.9|154.18|152.18|153.9|151.9|0
1642095760000|2022-01-13 17:42:40|153.75|151.75|153.32|151.32|153.75|151.75|153.32|151.32|0
1642095770000|2022-01-13 17:42:50|153.18|151.18|153.18|151.18|153.18|151.18|153.04|151.04|0
1642095780000|2022-01-13 17:43:00|153.04|151.04|152.61|150.61|153.04|151.04|152.61|150.61|0
1642095790000|2022-01-13 17:43:10|152.75|150.75|153.04|151.04|153.04|151.04|152.75|150.75|0
1642095800000|2022-01-13 17:43:20|153.18|151.18|153.54|151.54|153.54|151.54|153.04|151.04|0
1642095810000|2022-01-13 17:43:30|153.75|151.75|153.9|151.9|154.04|152.04|153.61|151.61|0
1642095820000|2022-01-13 17:43:40|153.97|151.97|153.61|151.61|153.97|151.97|153.32|151.32|0
1642095830000|2022-01-13 17:43:50|153.75|151.75|153.9|151.9|153.9|151.9|153.75|151.75|0
1642095840000|2022-01-13 17:44:00|153.75|151.75|154.04|152.04|154.04|152.04|153.75|151.75|0
1642095850000|2022-01-13 17:44:10|153.9|151.9|154.04|152.04|154.04|152.04|153.9|151.9|0
1642095860000|2022-01-13 17:44:20|153.75|151.75|154.18|152.18|154.18|152.18|153.75|151.75|0
1642095870000|2022-01-13 17:44:30|154.33|152.33|154.18|152.18|154.33|152.33|154.04|152.04|0
1642095880000|2022-01-13 17:44:40|154.04|152.04|154.18|152.18|154.18|152.18|154.04|152.04|0
1642095890000|2022-01-13 17:44:50|154.47|152.47|154.76|152.76|154.76|152.76|154.47|152.47|0
1642095900000|2022-01-13 17:45:00|154.61|152.61|154.04|152.04|154.61|152.61|154.04|152.04|0
1642095910000|2022-01-13 17:45:10|153.9|151.9|152.75|150.75|153.9|151.9|152.75|150.75|0
1642095920000|2022-01-13 17:45:20|152.89|150.89|153.75|151.75|153.75|151.75|152.89|150.89|0
1642095930000|2022-01-13 17:45:30|154.18|152.18|154.47|152.47|154.47|152.47|154.18|152.18|0
1642095940000|2022-01-13 17:45:40|154.61|152.61|154.69|152.69|154.76|152.76|154.61|152.61|0
1642095950000|2022-01-13 17:45:50|154.76|152.76|155.77|153.77|155.77|153.77|154.61|152.61|0
1642095960000|2022-01-13 17:46:00|155.62|153.62|155.77|153.77|155.77|153.77|155.19|153.19|0
1642095970000|2022-01-13 17:46:10|155.62|153.62|155.77|153.77|155.77|153.77|155.48|153.48|0
1642095980000|2022-01-13 17:46:20|155.62|153.62|155.62|153.62|155.77|153.77|155.62|153.62|0
1642095990000|2022-01-13 17:46:30|155.77|153.77|155.91|153.91|155.91|153.91|155.77|153.77|0
1642096000000|2022-01-13 17:46:40|155.77|153.77|155.91|153.91|155.91|153.91|155.77|153.77|0
1642096010000|2022-01-13 17:46:50|156.2|154.2|156.05|154.05|156.2|154.2|156.05|154.05|0
1642096020000|2022-01-13 17:47:00|155.91|153.91|155.48|153.48|155.91|153.91|155.48|153.48|0
1642096030000|2022-01-13 17:47:10|155.33|153.33|155.76|153.76|155.76|153.76|155.33|153.33|0
1642096040000|2022-01-13 17:47:20|155.62|153.62|156.78|154.78|156.78|154.78|155.62|153.62|0
1642096050000|2022-01-13 17:47:30|157.21|155.21|157.5|155.5|157.5|155.5|157.21|155.21|0
1642096060000|2022-01-13 17:47:40|157.8|155.8|156.78|154.78|157.8|155.8|156.78|154.78|0
1642096070000|2022-01-13 17:47:50|157.07|155.07|157.21|155.21|157.36|155.36|157.07|155.07|0
1642096080000|2022-01-13 17:48:00|157.65|155.65|157.65|155.65|157.94|155.94|157.65|155.65|0
1642096090000|2022-01-13 17:48:10|157.5|155.5|157.65|155.65|157.65|155.65|157.5|155.5|0
1642096100000|2022-01-13 17:48:20|157.94|155.94|157.79|155.79|158.23|156.23|157.79|155.79|0
1642096110000|2022-01-13 17:48:30|157.94|155.94|158.09|156.09|158.09|156.09|157.94|155.94|0
1642096120000|2022-01-13 17:48:40|158.02|156.02|159.11|157.11|159.11|157.11|157.79|155.79|0
1642096140000|2022-01-13 17:49:00|158.23|156.23|157.94|155.94|158.31|156.31|157.94|155.94|0
1642096150000|2022-01-13 17:49:10|157.5|155.5|157.5|155.5|157.65|155.65|157.5|155.5|0
1642096160000|2022-01-13 17:49:20|157.72|155.72|157.5|155.5|157.72|155.72|157.5|155.5|0
1642096170000|2022-01-13 17:49:30|157.65|155.65|158.23|156.23|158.23|156.23|157.65|155.65|0
1642096180000|2022-01-13 17:49:40|158.38|156.38|158.67|156.67|158.67|156.67|158.23|156.23|0
1642096190000|2022-01-13 17:49:50|158.52|156.52|158.09|156.09|158.52|156.52|157.94|155.94|0
1642096200000|2022-01-13 17:50:00|158.38|156.38|158.67|156.67|158.82|156.82|158.38|156.38|0
1642096210000|2022-01-13 17:50:10|158.52|156.52|158.67|156.67|158.67|156.67|158.52|156.52|0
1642096220000|2022-01-13 17:50:20|158.81|156.81|158.81|156.81|158.81|156.81|158.67|156.67|0
1642096230000|2022-01-13 17:50:30|158.67|156.67|158.67|156.67|158.67|156.67|158.52|156.52|0
1642096240000|2022-01-13 17:50:40|158.6|156.6|159.11|157.11|159.11|157.11|158.6|156.6|0
1642096250000|2022-01-13 17:50:50|159.25|157.25|158.38|156.38|159.25|157.25|158.38|156.38|0
1642096260000|2022-01-13 17:51:00|157.94|155.94|157.5|155.5|157.94|155.94|157.5|155.5|0
1642096270000|2022-01-13 17:51:10|157.21|155.21|158.27|156.27|158.27|156.27|155.97|153.97|0
1642096280000|2022-01-13 17:51:20|158.12|156.12|156.96|154.96|158.12|156.12|156.96|154.96|0
1642096290000|2022-01-13 17:51:30|157.11|155.11|156.96|154.96|157.25|155.25|156.96|154.96|0
1642096300000|2022-01-13 17:51:40|157.11|155.11|156.82|154.82|157.11|155.11|156.82|154.82|0
1642096310000|2022-01-13 17:51:50|157.25|155.25|157.11|155.11|157.25|155.25|156.96|154.96|0
1642096320000|2022-01-13 17:52:00|156.82|154.82|156.1|154.1|156.82|154.82|156.1|154.1|0
1642096330000|2022-01-13 17:52:10|156.24|154.24|156.75|154.75|156.75|154.75|156.24|154.24|0
1642096340000|2022-01-13 17:52:20|156.89|154.89|157.47|155.47|157.47|155.47|156.89|154.89|0
1642096350000|2022-01-13 17:52:30|157.33|155.33|157.91|155.91|157.91|155.91|157.33|155.33|0
1642096360000|2022-01-13 17:52:40|158.2|156.2|158.49|156.49|158.49|156.49|158.2|156.2|0
1642096370000|2022-01-13 17:52:50|158.34|156.34|158.49|156.49|158.63|156.63|158.34|156.34|0
1642096380000|2022-01-13 17:53:00|158.34|156.34|158.63|156.63|158.63|156.63|158.34|156.34|0
1642096390000|2022-01-13 17:53:10|158.85|156.85|158.92|156.92|158.92|156.92|158.85|156.85|0
1642096400000|2022-01-13 17:53:20|158.78|156.78|158.78|156.78|158.78|156.78|158.78|156.78|0
1642096410000|2022-01-13 17:53:30|159.07|157.07|159.07|157.07|159.07|157.07|158.63|156.63|0
1642096420000|2022-01-13 17:53:40|159.36|157.36|159.22|157.22|159.36|157.36|159.22|157.22|0
1642096430000|2022-01-13 17:53:50|159.07|157.07|158.92|156.92|159.07|157.07|158.92|156.92|0
1642096440000|2022-01-13 17:54:00|159.07|157.07|159.22|157.22|159.36|157.36|159.07|157.07|0
1642096450000|2022-01-13 17:54:10|159.07|157.07|159.36|157.36|159.36|157.36|159.07|157.07|0
1642096460000|2022-01-13 17:54:20|159.22|157.22|159.07|157.07|159.22|157.22|159.07|157.07|0
1642096470000|2022-01-13 17:54:30|159.22|157.22|159.51|157.51|159.51|157.51|159.22|157.22|0
1642096480000|2022-01-13 17:54:40|159.36|157.36|159.22|157.22|159.36|157.36|159.07|157.07|0
1642096490000|2022-01-13 17:54:50|158.49|156.49|158.05|156.05|158.49|156.49|157.9|155.9|0
1642096500000|2022-01-13 17:55:00|157.76|155.76|158.2|156.2|158.34|156.34|157.76|155.76|0
1642096510000|2022-01-13 17:55:10|157.61|155.61|157.76|155.76|157.76|155.76|157.61|155.61|0
1642096520000|2022-01-13 17:55:20|158.2|156.2|158.34|156.34|158.34|156.34|158.2|156.2|0
1642096530000|2022-01-13 17:55:30|158.49|156.49|158.19|156.19|158.49|156.49|158.19|156.19|0
1642096540000|2022-01-13 17:55:40|158.05|156.05|157.32|155.32|158.05|156.05|157.32|155.32|0
1642096550000|2022-01-13 17:55:50|157.47|155.47|157.18|155.18|157.47|155.47|157.18|155.18|0
1642096560000|2022-01-13 17:56:00|157.32|155.32|156.74|154.74|157.32|155.32|156.74|154.74|0
1642096570000|2022-01-13 17:56:10|156.6|154.6|157.25|155.25|157.25|155.25|156.6|154.6|0
1642096580000|2022-01-13 17:56:20|157.03|155.03|157.18|155.18|157.18|155.18|157.03|155.03|0
1642096590000|2022-01-13 17:56:30|157.03|155.03|156.74|154.74|157.03|155.03|156.74|154.74|0
1642096600000|2022-01-13 17:56:40|156.89|154.89|156.6|154.6|156.89|154.89|156.6|154.6|0
1642096610000|2022-01-13 17:56:50|156.74|154.74|156.02|154.02|156.74|154.74|156.02|154.02|0
1642096620000|2022-01-13 17:57:00|155.88|153.88|156.6|154.6|156.89|154.89|155.88|153.88|0
1642096630000|2022-01-13 17:57:10|156.45|154.45|156.31|154.31|156.45|154.45|156.31|154.31|0
1642096640000|2022-01-13 17:57:20|156.6|154.6|156.74|154.74|156.89|154.89|156.6|154.6|0
1642096650000|2022-01-13 17:57:30|156.6|154.6|156.31|154.31|156.6|154.6|156.31|154.31|0
1642096660000|2022-01-13 17:57:40|156.17|154.17|156.17|154.17|156.17|154.17|155.88|153.88|0
1642096670000|2022-01-13 17:57:50|156.02|154.02|156.31|154.31|156.31|154.31|156.02|154.02|0
1642096680000|2022-01-13 17:58:00|156.17|154.17|156.31|154.31|156.31|154.31|155.88|153.88|0
1642096690000|2022-01-13 17:58:10|156.02|154.02|156.17|154.17|156.31|154.31|156.02|154.02|0
1642096700000|2022-01-13 17:58:20|156.31|154.31|156.6|154.6|156.6|154.6|156.31|154.31|0
1642096710000|2022-01-13 17:58:30|156.96|154.96|157.03|155.03|157.32|155.32|156.96|154.96|0
1642096720000|2022-01-13 17:58:40|156.74|154.74|156.45|154.45|156.74|154.74|156.45|154.45|0
1642096730000|2022-01-13 17:58:50|156.31|154.31|157.18|155.18|157.18|155.18|156.31|154.31|0
1642096740000|2022-01-13 17:59:00|157.03|155.03|156.45|154.45|157.03|155.03|156.45|154.45|0
1642096750000|2022-01-13 17:59:10|156.74|154.74|156.74|154.74|156.74|154.74|156.6|154.6|0
1642096760000|2022-01-13 17:59:20|155.88|153.88|155.73|153.73|155.88|153.88|155.59|153.59|0
1642096770000|2022-01-13 17:59:30|155.88|153.88|156.02|154.02|156.02|154.02|155.88|153.88|0
1642096780000|2022-01-13 17:59:40|155.88|153.88|155.88|153.88|155.88|153.88|155.73|153.73|0
1642096790000|2022-01-13 17:59:50|155.73|153.73|155.59|153.59|155.73|153.73|155.59|153.59|0
1642096800000|2022-01-13 18:00:00|155.73|153.73|155.88|153.88|156.16|154.16|155.73|153.73|0
1642096810000|2022-01-13 18:00:10|156.02|154.02|156.45|154.45|156.6|154.6|156.02|154.02|0
1642096820000|2022-01-13 18:00:20|156.74|154.74|156.74|154.74|157.03|155.03|156.74|154.74|0
1642096830000|2022-01-13 18:00:30|156.89|154.89|157.03|155.03|157.03|155.03|156.89|154.89|0
1642096840000|2022-01-13 18:00:40|157.18|155.18|158.05|156.05|158.05|156.05|157.18|155.18|0
1642096850000|2022-01-13 18:00:50|157.9|155.9|157.9|155.9|157.9|155.9|157.76|155.76|0
1642096860000|2022-01-13 18:01:00|157.76|155.76|158.63|156.63|158.63|156.63|157.76|155.76|0
1642096870000|2022-01-13 18:01:10|159.07|157.07|158.34|156.34|159.07|157.07|158.34|156.34|0
1642096880000|2022-01-13 18:01:20|158.05|156.05|158.05|156.05|158.34|156.34|158.05|156.05|0
1642096890000|2022-01-13 18:01:30|157.9|155.9|158.48|156.48|158.48|156.48|157.9|155.9|0
1642096900000|2022-01-13 18:01:40|159.07|157.07|159.07|157.07|159.29|157.29|159.07|157.07|0
1642096910000|2022-01-13 18:01:50|158.92|156.92|159.06|157.06|159.06|157.06|158.77|156.77|0
1642096920000|2022-01-13 18:02:00|158.19|156.19|157.76|155.76|158.19|156.19|157.76|155.76|0
1642096930000|2022-01-13 18:02:10|157.75|155.75|157.9|155.9|157.9|155.9|157.61|155.61|0
1642096940000|2022-01-13 18:02:20|158.63|156.63|158.34|156.34|158.77|156.77|158.34|156.34|0
1642096950000|2022-01-13 18:02:30|158.48|156.48|158.63|156.63|158.77|156.77|158.48|156.48|0
1642096960000|2022-01-13 18:02:40|158.48|156.48|158.63|156.63|158.77|156.77|158.48|156.48|0
1642096970000|2022-01-13 18:02:50|157.17|155.17|156.16|154.16|157.17|155.17|156.16|154.16|0
1642096980000|2022-01-13 18:03:00|156.45|154.45|156.31|154.31|156.45|154.45|156.31|154.31|0
1642096990000|2022-01-13 18:03:10|156.74|154.74|156.67|154.67|157.17|155.17|156.67|154.67|0
1642097000000|2022-01-13 18:03:20|156.88|154.88|156.74|154.74|156.88|154.88|156.45|154.45|0
1642097010000|2022-01-13 18:03:30|157.03|155.03|157.17|155.17|157.17|155.17|157.03|155.03|0
1642097020000|2022-01-13 18:03:40|157.46|155.46|157.75|155.75|157.75|155.75|157.46|155.46|0
1642097030000|2022-01-13 18:03:50|157.9|155.9|157.9|155.9|157.9|155.9|157.75|155.75|0
1642097040000|2022-01-13 18:04:00|157.75|155.75|155.73|153.73|157.75|155.75|155.73|153.73|0
1642097050000|2022-01-13 18:04:10|155.87|153.87|155.87|153.87|155.87|153.87|155.44|153.44|0
1642097060000|2022-01-13 18:04:20|156.16|154.16|156.45|154.45|156.74|154.74|156.16|154.16|0
1642097070000|2022-01-13 18:04:30|156.16|154.16|154.29|152.29|156.16|154.16|154.29|152.29|0
1642097080000|2022-01-13 18:04:40|154.44|152.44|154.87|152.87|154.87|152.87|154.44|152.44|0
1642097090000|2022-01-13 18:04:50|155.15|153.15|154.87|152.87|155.15|153.15|154.87|152.87|0
1642097100000|2022-01-13 18:05:00|155.44|153.44|155.01|153.01|155.44|153.44|155.01|153.01|0
1642097110000|2022-01-13 18:05:10|155.15|153.15|155.58|153.58|155.58|153.58|155.15|153.15|0
1642097120000|2022-01-13 18:05:20|155.3|153.3|155.3|153.3|155.3|153.3|155.3|153.3|0
1642097130000|2022-01-13 18:05:30|154.44|152.44|154.58|152.58|154.58|152.58|154.44|152.44|0
1642097140000|2022-01-13 18:05:40|154.72|152.72|154.01|152.01|154.72|152.72|154.01|152.01|0
1642097150000|2022-01-13 18:05:50|154.29|152.29|154.44|152.44|154.44|152.44|154.29|152.29|0
1642097160000|2022-01-13 18:06:00|154.58|152.58|154.15|152.15|155.15|153.15|154.15|152.15|0
1642097170000|2022-01-13 18:06:10|153.86|151.86|153.86|151.86|153.86|151.86|153.51|151.51|0
1642097180000|2022-01-13 18:06:20|154.01|152.01|153.15|151.15|154.01|152.01|153.15|151.15|0
1642097190000|2022-01-13 18:06:30|153.29|151.29|152.72|150.72|153.29|151.29|152.72|150.72|0
1642097200000|2022-01-13 18:06:40|152.58|150.58|152.58|150.58|152.58|150.58|152.44|150.44|0
1642097210000|2022-01-13 18:06:50|152.3|150.3|152.44|150.44|152.44|150.44|152.3|150.3|0
1642097220000|2022-01-13 18:07:00|152.58|150.58|152.3|150.3|152.72|150.72|152.3|150.3|0
1642097230000|2022-01-13 18:07:10|152.15|150.15|152.44|150.44|152.44|150.44|152.15|150.15|0
1642097240000|2022-01-13 18:07:20|152.15|150.15|151.44|149.44|152.15|150.15|151.44|149.44|0
1642097250000|2022-01-13 18:07:30|151.73|149.73|152.01|150.01|152.01|150.01|151.73|149.73|0
1642097260000|2022-01-13 18:07:40|151.87|149.87|152.01|150.01|152.15|150.15|151.87|149.87|0
1642097270000|2022-01-13 18:07:50|152.15|150.15|151.87|149.87|152.15|150.15|151.87|149.87|0
1642097280000|2022-01-13 18:08:00|152.08|150.08|151.44|149.44|152.08|150.08|151.44|149.44|0
1642097290000|2022-01-13 18:08:10|151.87|149.87|151.44|149.44|151.87|149.87|151.02|149.02|0
1642097300000|2022-01-13 18:08:20|151.73|149.73|151.73|149.73|151.73|149.73|151.59|149.59|0
1642097310000|2022-01-13 18:08:30|151.87|149.87|152.15|150.15|152.15|150.15|151.87|149.87|0
1642097320000|2022-01-13 18:08:40|152.29|150.29|151.59|149.59|152.29|150.29|151.44|149.44|0
1642097330000|2022-01-13 18:08:50|151.44|149.44|151.73|149.73|151.73|149.73|151.44|149.44|0
1642097340000|2022-01-13 18:09:00|151.59|149.59|151.59|149.59|151.59|149.59|151.44|149.44|0
1642097350000|2022-01-13 18:09:10|151.73|149.73|152.37|150.37|152.37|150.37|151.73|149.73|0
1642097360000|2022-01-13 18:09:20|152.29|150.29|152.15|150.15|152.29|150.29|152.15|150.15|0
1642097370000|2022-01-13 18:09:30|152.29|150.29|152.72|150.72|152.72|150.72|152.29|150.29|0
1642097380000|2022-01-13 18:09:40|152.86|150.86|153.15|151.15|153.15|151.15|152.72|150.72|0
1642097390000|2022-01-13 18:09:50|152.86|150.86|152.58|150.58|152.86|150.86|152.58|150.58|0
1642097400000|2022-01-13 18:10:00|152.72|150.72|152.72|150.72|152.86|150.86|152.72|150.72|0
1642097410000|2022-01-13 18:10:10|152.86|150.86|152.86|150.86|153|151|152.86|150.86|0
1642097420000|2022-01-13 18:10:20|152.44|150.44|151.87|149.87|152.44|150.44|151.87|149.87|0
1642097430000|2022-01-13 18:10:30|152.01|150.01|152.15|150.15|152.15|150.15|151.73|149.73|0
1642097440000|2022-01-13 18:10:40|152.44|150.44|152.58|150.58|152.58|150.58|152.44|150.44|0
1642097450000|2022-01-13 18:10:50|152.44|150.44|152.44|150.44|152.58|150.58|152.44|150.44|0
1642097460000|2022-01-13 18:11:00|152.58|150.58|152.58|150.58|152.58|150.58|152.44|150.44|0
1642097470000|2022-01-13 18:11:10|152.72|150.72|152.58|150.58|152.72|150.72|152.58|150.58|0
1642097480000|2022-01-13 18:11:20|152.43|150.43|152.43|150.43|152.43|150.43|152.15|150.15|0
1642097490000|2022-01-13 18:11:30|152.72|150.72|153.43|151.43|153.43|151.43|152.72|150.72|0
1642097500000|2022-01-13 18:11:40|153.29|151.29|153.15|151.15|153.29|151.29|153.15|151.15|0
1642097510000|2022-01-13 18:11:50|153.86|151.86|153.57|151.57|153.86|151.86|153.57|151.57|0
1642097520000|2022-01-13 18:12:00|153.72|151.72|153.86|151.86|154|152|153.72|151.72|0
1642097530000|2022-01-13 18:12:10|154|152|154|152|154.29|152.29|154|152|0
1642097540000|2022-01-13 18:12:20|154.15|152.15|153.51|151.51|154.15|152.15|153.51|151.51|0
1642097550000|2022-01-13 18:12:30|153.72|151.72|153.72|151.72|154|152|153.57|151.57|0
1642097560000|2022-01-13 18:12:40|153.57|151.57|154.15|152.15|154.15|152.15|153.57|151.57|0
1642097570000|2022-01-13 18:12:50|154|152|154.29|152.29|154.29|152.29|154|152|0
1642097580000|2022-01-13 18:13:00|154|152|154.14|152.14|154.22|152.22|154|152|0
1642097590000|2022-01-13 18:13:10|154.43|152.43|154.29|152.29|154.86|152.86|154.29|152.29|0
1642097600000|2022-01-13 18:13:20|154.57|152.57|154.57|152.57|154.72|152.72|154.57|152.57|0
1642097610000|2022-01-13 18:13:30|154.43|152.43|154.43|152.43|154.43|152.43|154.29|152.29|0
1642097620000|2022-01-13 18:13:40|154.57|152.57|154.79|152.79|154.79|152.79|154.57|152.57|0
1642097630000|2022-01-13 18:13:50|154.72|152.72|154.86|152.86|154.94|152.94|154.72|152.72|0
1642097640000|2022-01-13 18:14:00|154.29|152.29|153.72|151.72|154.43|152.43|153.72|151.72|0
1642097650000|2022-01-13 18:14:10|154.14|152.14|153.86|151.86|154.14|152.14|153.86|151.86|0
1642097660000|2022-01-13 18:14:20|154|152|154.29|152.29|154.29|152.29|154|152|0
1642097670000|2022-01-13 18:14:30|154.14|152.14|153.72|151.72|154.14|152.14|153.72|151.72|0
1642097680000|2022-01-13 18:14:40|153.57|151.57|153.5|151.5|153.57|151.57|153.29|151.29|0
1642097690000|2022-01-13 18:14:50|153.71|151.71|153.43|151.43|153.71|151.71|153.29|151.29|0
1642097700000|2022-01-13 18:15:00|153.14|151.14|153.71|151.71|153.71|151.71|153.14|151.14|0
1642097710000|2022-01-13 18:15:10|153.57|151.57|152.57|150.57|153.57|151.57|152.57|150.57|0
1642097720000|2022-01-13 18:15:20|152.22|150.22|152.15|150.15|152.29|150.29|152.15|150.15|0
1642097730000|2022-01-13 18:15:30|152.01|150.01|152.15|150.15|152.15|150.15|151.86|149.86|0
1642097740000|2022-01-13 18:15:40|152.29|150.29|152.43|150.43|152.43|150.43|152.29|150.29|0
1642097750000|2022-01-13 18:15:50|151.58|149.58|151.36|149.36|151.58|149.58|150.8|148.8|0
1642097760000|2022-01-13 18:16:00|151.51|149.51|152.07|150.07|152.07|150.07|151.51|149.51|0
1642097770000|2022-01-13 18:16:10|151.93|149.93|152.5|150.5|152.5|150.5|151.93|149.93|0
1642097780000|2022-01-13 18:16:20|152.93|150.93|152.72|150.72|153.07|151.07|152.72|150.72|0
1642097790000|2022-01-13 18:16:30|152.79|150.79|153.07|151.07|153.07|151.07|152.79|150.79|0
1642097800000|2022-01-13 18:16:40|153.21|151.21|152.93|150.93|153.21|151.21|152.78|150.78|0
1642097810000|2022-01-13 18:16:50|153.07|151.07|153.07|151.07|153.07|151.07|153.07|151.07|0
1642097820000|2022-01-13 18:17:00|152.93|150.93|153.5|151.5|153.5|151.5|152.93|150.93|0
1642097830000|2022-01-13 18:17:10|153.36|151.36|153.64|151.64|153.78|151.78|153.36|151.36|0
1642097840000|2022-01-13 18:17:20|153.5|151.5|153.36|151.36|153.64|151.64|153.36|151.36|0
1642097850000|2022-01-13 18:17:30|153.35|151.35|152.64|150.64|153.35|151.35|152.64|150.64|0
1642097860000|2022-01-13 18:17:40|152.78|150.78|153.07|151.07|153.07|151.07|152.78|150.78|0
1642097870000|2022-01-13 18:17:50|152.93|150.93|153.21|151.21|153.21|151.21|152.93|150.93|0
1642097880000|2022-01-13 18:18:00|153.35|151.35|153.35|151.35|153.35|151.35|153.21|151.21|0
1642097890000|2022-01-13 18:18:10|153.07|151.07|153.21|151.21|153.21|151.21|153.07|151.07|0
1642097900000|2022-01-13 18:18:20|153.07|151.07|153.21|151.21|153.21|151.21|153.07|151.07|0
1642097910000|2022-01-13 18:18:30|153.07|151.07|153.5|151.5|153.5|151.5|153.07|151.07|0
1642097920000|2022-01-13 18:18:40|153.64|151.64|153.64|151.64|153.64|151.64|153.5|151.5|0
1642097930000|2022-01-13 18:18:50|153.5|151.5|153.5|151.5|153.64|151.64|153.5|151.5|0
1642097940000|2022-01-13 18:19:00|153.07|151.07|152.78|150.78|153.07|151.07|152.64|150.64|0
1642097950000|2022-01-13 18:19:10|152.21|150.21|152.36|150.36|152.5|150.5|152.21|150.21|0
1642097960000|2022-01-13 18:19:20|152.21|150.21|152.64|150.64|152.64|150.64|152.21|150.21|0
1642097970000|2022-01-13 18:19:30|152.78|150.78|152.64|150.64|152.78|150.78|152.64|150.64|0
1642097980000|2022-01-13 18:19:40|152.78|150.78|152.5|150.5|152.78|150.78|152.5|150.5|0
1642097990000|2022-01-13 18:19:50|152.64|150.64|152.78|150.78|153.07|151.07|152.64|150.64|0
1642098000000|2022-01-13 18:20:00|152.64|150.64|152.5|150.5|152.64|150.64|152.5|150.5|0
1642098010000|2022-01-13 18:20:10|152.36|150.36|152.78|150.78|152.78|150.78|152.07|150.07|0
1642098020000|2022-01-13 18:20:20|152.93|150.93|153.21|151.21|153.21|151.21|152.93|150.93|0
1642098030000|2022-01-13 18:20:30|153.35|151.35|153.35|151.35|153.35|151.35|153.21|151.21|0
1642098040000|2022-01-13 18:20:40|153.64|151.64|152.36|150.36|153.64|151.64|152.36|150.36|0
1642098050000|2022-01-13 18:20:50|152.5|150.5|152.07|150.07|152.5|150.5|152.07|150.07|0
1642098060000|2022-01-13 18:21:00|152.21|150.21|151.22|149.22|152.21|150.21|151.22|149.22|0
1642098070000|2022-01-13 18:21:10|151.08|149.08|151.5|149.5|151.5|149.5|151.08|149.08|0
1642098080000|2022-01-13 18:21:20|151.64|149.64|151.64|149.64|151.64|149.64|151.64|149.64|0
1642098090000|2022-01-13 18:21:30|151.72|149.72|151.64|149.64|151.72|149.72|151.36|149.36|0
1642098100000|2022-01-13 18:21:40|150.8|148.8|150.09|148.09|150.8|148.8|149.81|147.81|0
1642098110000|2022-01-13 18:21:50|150.23|148.23|149.81|147.81|150.37|148.37|149.81|147.81|0
1642098120000|2022-01-13 18:22:00|149.53|147.53|150.23|148.23|150.23|148.23|149.53|147.53|0
1642098130000|2022-01-13 18:22:10|149.95|147.95|149.67|147.67|149.95|147.95|149.67|147.67|0
1642098140000|2022-01-13 18:22:20|149.53|147.53|149.53|147.53|149.95|147.95|149.53|147.53|0
1642098150000|2022-01-13 18:22:30|149.25|147.25|149.11|147.11|149.39|147.39|149.11|147.11|0
1642098160000|2022-01-13 18:22:40|148.96|146.96|149.25|147.25|149.25|147.25|148.96|146.96|0
1642098170000|2022-01-13 18:22:50|149.1|147.1|149.1|147.1|149.1|147.1|148.96|146.96|0
1642098180000|2022-01-13 18:23:00|149.25|147.25|149.25|147.25|149.46|147.46|149.25|147.25|0
1642098190000|2022-01-13 18:23:10|148.96|146.96|148.96|146.96|148.96|146.96|148.68|146.68|0
1642098200000|2022-01-13 18:23:20|148.82|146.82|148.82|146.82|148.82|146.82|148.82|146.82|0
1642098210000|2022-01-13 18:23:30|148.96|146.96|148.68|146.68|148.96|146.96|148.68|146.68|0
1642098220000|2022-01-13 18:23:40|148.54|146.54|148.68|146.68|148.68|146.68|148.54|146.54|0
1642098230000|2022-01-13 18:23:50|148.96|146.96|149.95|147.95|149.95|147.95|148.96|146.96|0
1642098240000|2022-01-13 18:24:00|150.23|148.23|150.23|148.23|150.23|148.23|150.23|148.23|0
1642098250000|2022-01-13 18:24:10|150.51|148.51|150.51|148.51|150.79|148.79|150.51|148.51|0
1642098260000|2022-01-13 18:24:20|150.37|148.37|150.51|148.51|150.51|148.51|150.23|148.23|0
1642098270000|2022-01-13 18:24:30|150.37|148.37|150.37|148.37|150.51|148.51|150.37|148.37|0
1642098280000|2022-01-13 18:24:40|150.23|148.23|149.67|147.67|150.23|148.23|149.67|147.67|0
1642098300000|2022-01-13 18:25:00|149.52|147.52|150.23|148.23|150.23|148.23|149.52|147.52|0
1642098310000|2022-01-13 18:25:10|150.09|148.09|149.52|147.52|150.09|148.09|149.52|147.52|0
1642098320000|2022-01-13 18:25:20|149.24|147.24|149.38|147.38|149.38|147.38|149.24|147.24|0
1642098330000|2022-01-13 18:25:30|149.52|147.52|149.52|147.52|149.67|147.67|149.52|147.52|0
1642098340000|2022-01-13 18:25:40|149.46|147.46|148.68|146.68|149.46|147.46|148.68|146.68|0
1642098350000|2022-01-13 18:25:50|148.82|146.82|149.32|147.32|149.32|147.32|148.82|146.82|0
1642098360000|2022-01-13 18:26:00|149.52|147.52|149.66|147.66|149.66|147.66|149.52|147.52|0
1642098370000|2022-01-13 18:26:10|150.09|148.09|150.37|148.37|150.37|148.37|150.09|148.09|0
1642098380000|2022-01-13 18:26:20|150.51|148.51|150.51|148.51|150.51|148.51|150.37|148.37|0
1642098390000|2022-01-13 18:26:30|150.37|148.37|150.23|148.23|150.37|148.37|150.23|148.23|0
1642098400000|2022-01-13 18:26:40|150.37|148.37|150.23|148.23|150.37|148.37|150.09|148.09|0
1642098410000|2022-01-13 18:26:50|150.37|148.37|150.51|148.51|150.51|148.51|150.23|148.23|0
1642098420000|2022-01-13 18:27:00|150.65|148.65|151.64|149.64|151.64|149.64|150.65|148.65|0
1642098430000|2022-01-13 18:27:10|151.92|149.92|152.21|150.21|152.21|150.21|151.92|149.92|0
1642098440000|2022-01-13 18:27:20|152.49|150.49|152.78|150.78|152.78|150.78|152.21|150.21|0
1642098450000|2022-01-13 18:27:30|152.49|150.49|152.21|150.21|152.49|150.49|152.21|150.21|0
1642098460000|2022-01-13 18:27:40|152.35|150.35|152.49|150.49|152.49|150.49|152.21|150.21|0
1642098470000|2022-01-13 18:27:50|152.35|150.35|152.49|150.49|152.49|150.49|152.35|150.35|0
1642098480000|2022-01-13 18:28:00|151.64|149.64|151.78|149.78|151.78|149.78|151.64|149.64|0
1642098490000|2022-01-13 18:28:10|151.92|149.92|151.5|149.5|151.92|149.92|151.36|149.36|0
1642098500000|2022-01-13 18:28:20|151.64|149.64|152.21|150.21|152.35|150.35|151.64|149.64|0
1642098510000|2022-01-13 18:28:30|151.78|149.78|151.92|149.92|151.92|149.92|151.78|149.78|0
1642098520000|2022-01-13 18:28:40|151.78|149.78|150.65|148.65|151.78|149.78|150.65|148.65|0
1642098530000|2022-01-13 18:28:50|150.23|148.23|149.94|147.94|150.23|148.23|149.94|147.94|0
1642098540000|2022-01-13 18:29:00|149.66|147.66|149.94|147.94|149.94|147.94|149.66|147.66|0
1642098550000|2022-01-13 18:29:10|149.8|147.8|150.37|148.37|150.37|148.37|149.52|147.52|0
1642098560000|2022-01-13 18:29:20|150.51|148.51|150.44|148.44|150.65|148.65|150.44|148.44|0
1642098570000|2022-01-13 18:29:30|150.51|148.51|150.37|148.37|150.51|148.51|150.37|148.37|0
1642098580000|2022-01-13 18:29:40|150.51|148.51|150.37|148.37|150.51|148.51|150.37|148.37|0
1642098590000|2022-01-13 18:29:50|149.94|147.94|150.37|148.37|150.37|148.37|149.94|147.94|0
1642098600000|2022-01-13 18:30:00|150.65|148.65|150.65|148.65|150.65|148.65|150.65|148.65|0
1642098610000|2022-01-13 18:30:10|150.79|148.79|151.36|149.36|151.5|149.5|150.79|148.79|0
1642098620000|2022-01-13 18:30:20|151.5|149.5|151.5|149.5|151.64|149.64|151.5|149.5|0
1642098630000|2022-01-13 18:30:30|151.64|149.64|151.5|149.5|151.64|149.64|151.5|149.5|0
1642098640000|2022-01-13 18:30:40|151.64|149.64|151.64|149.64|151.64|149.64|151.64|149.64|0
1642098650000|2022-01-13 18:30:50|151.78|149.78|151.5|149.5|151.78|149.78|151.5|149.5|0
1642098660000|2022-01-13 18:31:00|151.21|149.21|151.21|149.21|151.21|149.21|150.93|148.93|0
1642098670000|2022-01-13 18:31:10|151.07|149.07|151.92|149.92|151.92|149.92|151.07|149.07|0
1642098680000|2022-01-13 18:31:20|152.06|150.06|151.92|149.92|152.06|150.06|151.92|149.92|0
1642098690000|2022-01-13 18:31:30|152.06|150.06|152.21|150.21|152.21|150.21|152.06|150.06|0
1642098700000|2022-01-13 18:31:40|152.06|150.06|152.21|150.21|152.35|150.35|152.06|150.06|0
1642098710000|2022-01-13 18:31:50|152.35|150.35|152.63|150.63|152.63|150.63|152.21|150.21|0
1642098720000|2022-01-13 18:32:00|152.49|150.49|151.92|149.92|152.49|150.49|151.92|149.92|0
1642098730000|2022-01-13 18:32:10|152.06|150.06|151.5|149.5|152.06|150.06|151.5|149.5|0
1642098740000|2022-01-13 18:32:20|151.64|149.64|151.78|149.78|151.78|149.78|151.5|149.5|0
1642098750000|2022-01-13 18:32:30|151.92|149.92|152.06|150.06|152.14|150.14|151.92|149.92|0
1642098760000|2022-01-13 18:32:40|151.92|149.92|151.21|149.21|151.92|149.92|151.21|149.21|0
1642098770000|2022-01-13 18:32:50|151.43|149.43|151.5|149.5|151.64|149.64|151.43|149.43|0
1642098780000|2022-01-13 18:33:00|151.64|149.64|151.92|149.92|151.92|149.92|151.64|149.64|0
1642098790000|2022-01-13 18:33:10|152.06|150.06|152.06|150.06|152.06|150.06|151.92|149.92|0
1642098800000|2022-01-13 18:33:20|151.92|149.92|151.64|149.64|151.92|149.92|151.64|149.64|0
1642098810000|2022-01-13 18:33:30|151.78|149.78|152.21|150.21|152.21|150.21|151.78|149.78|0
1642098820000|2022-01-13 18:33:40|152.2|150.2|152.49|150.49|152.49|150.49|152.2|150.2|0
1642098830000|2022-01-13 18:33:50|152.77|150.77|152.63|150.63|152.77|150.77|152.63|150.63|0
1642098840000|2022-01-13 18:34:00|152.2|150.2|151.92|149.92|152.2|150.2|151.92|149.92|0
1642098850000|2022-01-13 18:34:10|152.06|150.06|152.35|150.35|152.35|150.35|152.06|150.06|0
1642098860000|2022-01-13 18:34:20|152.2|150.2|152.63|150.63|152.63|150.63|152.2|150.2|0
1642098870000|2022-01-13 18:34:30|152.49|150.49|152.35|150.35|152.49|150.49|152.35|150.35|0
1642098880000|2022-01-13 18:34:40|152.2|150.2|152.35|150.35|152.35|150.35|152.2|150.2|0
1642098890000|2022-01-13 18:34:50|152.2|150.2|152.49|150.49|152.49|150.49|152.2|150.2|0
1642098900000|2022-01-13 18:35:00|152.35|150.35|152.49|150.49|152.63|150.63|152.35|150.35|0
1642098910000|2022-01-13 18:35:10|152.06|150.06|152.2|150.2|152.49|150.49|152.06|150.06|0
1642098920000|2022-01-13 18:35:20|152.35|150.35|153.63|151.63|153.63|151.63|152.35|150.35|0
1642098930000|2022-01-13 18:35:30|153.49|151.49|153.77|151.77|153.77|151.77|153.49|151.49|0
1642098940000|2022-01-13 18:35:40|154.06|152.06|153.49|151.49|154.06|152.06|153.49|151.49|0
1642098950000|2022-01-13 18:35:50|153.34|151.34|153.2|151.2|153.49|151.49|153.2|151.2|0
1642098960000|2022-01-13 18:36:00|153.34|151.34|153.49|151.49|153.49|151.49|153.34|151.34|0
1642098970000|2022-01-13 18:36:10|153.34|151.34|153.92|151.92|153.92|151.92|153.34|151.34|0
1642098980000|2022-01-13 18:36:20|153.77|151.77|153.49|151.49|153.77|151.77|153.49|151.49|0
1642098990000|2022-01-13 18:36:30|153.77|151.77|154.2|152.2|154.2|152.2|153.77|151.77|0
1642099000000|2022-01-13 18:36:40|153.63|151.63|154.06|152.06|154.06|152.06|153.63|151.63|0
1642099010000|2022-01-13 18:36:50|154.34|152.34|154.06|152.06|154.34|152.34|153.91|151.91|0
1642099020000|2022-01-13 18:37:00|153.91|151.91|153.91|151.91|153.91|151.91|153.91|151.91|0
1642099030000|2022-01-13 18:37:10|153.49|151.49|153.49|151.49|153.49|151.49|153.49|151.49|0
1642099040000|2022-01-13 18:37:20|153.06|151.06|153.06|151.06|153.06|151.06|152.91|150.91|0
1642099050000|2022-01-13 18:37:30|153.2|151.2|153.34|151.34|153.34|151.34|153.2|151.2|0
1642099060000|2022-01-13 18:37:40|153.2|151.2|153.2|151.2|153.2|151.2|152.99|150.99|0
1642099070000|2022-01-13 18:37:50|153.34|151.34|153.34|151.34|153.34|151.34|153.2|151.2|0
1642099080000|2022-01-13 18:38:00|153.2|151.2|151.49|149.49|153.2|151.2|151.49|149.49|0
1642099090000|2022-01-13 18:38:10|151.07|149.07|151.21|149.21|151.21|149.21|151.07|149.07|0
1642099100000|2022-01-13 18:38:20|151.35|149.35|151.92|149.92|151.92|149.92|151.35|149.35|0
1642099110000|2022-01-13 18:38:30|151.63|149.63|151.78|149.78|151.78|149.78|151.63|149.63|0
1642099120000|2022-01-13 18:38:40|151.92|149.92|151.78|149.78|152.06|150.06|151.78|149.78|0
1642099130000|2022-01-13 18:38:50|151.92|149.92|151.92|149.92|151.92|149.92|151.92|149.92|0
1642099140000|2022-01-13 18:39:00|151.78|149.78|151.92|149.92|152.2|150.2|151.78|149.78|0
1642099150000|2022-01-13 18:39:10|152.06|150.06|152.34|150.34|152.34|150.34|152.06|150.06|0
1642099160000|2022-01-13 18:39:20|152.2|150.2|152.34|150.34|152.49|150.49|152.2|150.2|0
1642099170000|2022-01-13 18:39:30|152.2|150.2|152.34|150.34|152.34|150.34|152.06|150.06|0
1642099180000|2022-01-13 18:39:40|152.2|150.2|152.2|150.2|152.2|150.2|152.06|150.06|0
1642099190000|2022-01-13 18:39:50|152.06|150.06|151.78|149.78|152.06|150.06|151.78|149.78|0
1642099200000|2022-01-13 18:40:00|152.06|150.06|152.2|150.2|152.34|150.34|152.06|150.06|0
1642099210000|2022-01-13 18:40:10|152.49|150.49|152.91|150.91|152.91|150.91|152.49|150.49|0
1642099220000|2022-01-13 18:40:20|153.2|151.2|153.34|151.34|153.34|151.34|153.2|151.2|0
1642099230000|2022-01-13 18:40:30|153.2|151.2|153.05|151.05|153.2|151.2|153.05|151.05|0
1642099240000|2022-01-13 18:40:40|153.2|151.2|153.48|151.48|153.63|151.63|153.2|151.2|0
1642099250000|2022-01-13 18:40:50|153.63|151.63|153.77|151.77|153.77|151.77|153.63|151.63|0
1642099260000|2022-01-13 18:41:00|153.48|151.48|153.48|151.48|153.48|151.48|153.34|151.34|0
1642099270000|2022-01-13 18:41:10|153.34|151.34|153.48|151.48|153.48|151.48|153.2|151.2|0
1642099280000|2022-01-13 18:41:20|153.63|151.63|153.77|151.77|153.77|151.77|153.48|151.48|0
1642099290000|2022-01-13 18:41:30|153.91|151.91|153.7|151.7|153.91|151.91|153.48|151.48|0
1642099300000|2022-01-13 18:41:40|153.63|151.63|153.77|151.77|153.77|151.77|153.63|151.63|0
1642099310000|2022-01-13 18:41:50|153.91|151.91|153.91|151.91|153.91|151.91|153.91|151.91|0
1642099320000|2022-01-13 18:42:00|153.77|151.77|153.91|151.91|153.91|151.91|153.77|151.77|0
1642099330000|2022-01-13 18:42:10|154.05|152.05|153.48|151.48|154.05|152.05|153.48|151.48|0
1642099340000|2022-01-13 18:42:20|153.05|151.05|153.05|151.05|153.05|151.05|152.91|150.91|0
1642099350000|2022-01-13 18:42:30|152.91|150.91|153.05|151.05|153.05|151.05|152.91|150.91|0
1642099360000|2022-01-13 18:42:40|153.2|151.2|153.34|151.34|153.34|151.34|153.2|151.2|0
1642099370000|2022-01-13 18:42:50|153.48|151.48|153.62|151.62|153.62|151.62|153.48|151.48|0
1642099380000|2022-01-13 18:43:00|153.77|151.77|153.2|151.2|153.77|151.77|153.2|151.2|0
1642099390000|2022-01-13 18:43:10|153.48|151.48|153.48|151.48|153.48|151.48|153.48|151.48|0
1642099400000|2022-01-13 18:43:20|153.34|151.34|153.05|151.05|153.34|151.34|152.91|150.91|0
1642099410000|2022-01-13 18:43:30|153.2|151.2|152.91|150.91|153.2|151.2|152.91|150.91|0
1642099420000|2022-01-13 18:43:40|153.2|151.2|152.91|150.91|153.2|151.2|152.91|150.91|0
1642099430000|2022-01-13 18:43:50|153.13|151.13|153.62|151.62|153.62|151.62|153.13|151.13|0
1642099440000|2022-01-13 18:44:00|153.91|151.91|153.91|151.91|153.91|151.91|153.77|151.77|0
1642099450000|2022-01-13 18:44:10|154.05|152.05|154.05|152.05|154.05|152.05|154.05|152.05|0
1642099460000|2022-01-13 18:44:20|153.91|151.91|154.05|152.05|154.05|152.05|153.91|151.91|0
1642099470000|2022-01-13 18:44:30|154.13|152.13|154.05|152.05|154.13|152.13|154.05|152.05|0
1642099480000|2022-01-13 18:44:40|153.77|151.77|154.2|152.2|154.2|152.2|153.77|151.77|0
1642099490000|2022-01-13 18:44:50|153.91|151.91|153.62|151.62|153.91|151.91|153.62|151.62|0
1642099500000|2022-01-13 18:45:00|153.48|151.48|153.62|151.62|153.77|151.77|153.48|151.48|0
1642099510000|2022-01-13 18:45:10|153.34|151.34|153.05|151.05|153.48|151.48|153.05|151.05|0
1642099520000|2022-01-13 18:45:20|153.19|151.19|153.05|151.05|153.19|151.19|153.05|151.05|0
1642099530000|2022-01-13 18:45:30|152.77|150.77|152.77|150.77|153.05|151.05|152.77|150.77|0
1642099540000|2022-01-13 18:45:40|152.2|150.2|151.49|149.49|152.2|150.2|151.49|149.49|0
1642099550000|2022-01-13 18:45:50|151.35|149.35|151.63|149.63|151.63|149.63|151.35|149.35|0
1642099560000|2022-01-13 18:46:00|151.49|149.49|151.77|149.77|151.77|149.77|151.49|149.49|0
1642099570000|2022-01-13 18:46:10|152.34|150.34|152.05|150.05|152.48|150.48|152.05|150.05|0
1642099580000|2022-01-13 18:46:20|151.91|149.91|152.05|150.05|152.05|150.05|151.91|149.91|0
1642099590000|2022-01-13 18:46:30|152.2|150.2|152.05|150.05|152.2|150.2|152.05|150.05|0
1642099600000|2022-01-13 18:46:40|151.91|149.91|152.2|150.2|152.2|150.2|151.91|149.91|0
1642099610000|2022-01-13 18:46:50|152.05|150.05|152.34|150.34|152.34|150.34|151.91|149.91|0
1642099620000|2022-01-13 18:47:00|152.91|150.91|152.91|150.91|153.05|151.05|152.77|150.77|0
1642099630000|2022-01-13 18:47:10|153.05|151.05|152.91|150.91|153.05|151.05|152.91|150.91|0
1642099640000|2022-01-13 18:47:20|153.05|151.05|153.19|151.19|153.34|151.34|153.05|151.05|0
1642099650000|2022-01-13 18:47:30|153.34|151.34|153.19|151.19|153.34|151.34|153.19|151.19|0
1642099660000|2022-01-13 18:47:40|153.05|151.05|153.34|151.34|153.34|151.34|153.05|151.05|0
1642099670000|2022-01-13 18:47:50|153.05|151.05|152.77|150.77|153.05|151.05|152.77|150.77|0
1642099680000|2022-01-13 18:48:00|152.91|150.91|152.91|150.91|152.91|150.91|152.34|150.34|0
1642099690000|2022-01-13 18:48:10|152.77|150.77|152.77|150.77|152.77|150.77|152.62|150.62|0
1642099700000|2022-01-13 18:48:20|152.76|150.76|152.91|150.91|152.91|150.91|152.48|150.48|0
1642099710000|2022-01-13 18:48:30|152.76|150.76|152.2|150.2|152.76|150.76|152.2|150.2|0
1642099720000|2022-01-13 18:48:40|152.34|150.34|152.2|150.2|152.48|150.48|152.2|150.2|0
1642099730000|2022-01-13 18:48:50|152.05|150.05|151.63|149.63|152.05|150.05|151.63|149.63|0
1642099740000|2022-01-13 18:49:00|152.05|150.05|152.34|150.34|152.34|150.34|152.05|150.05|0
1642099750000|2022-01-13 18:49:10|152.48|150.48|152.34|150.34|152.62|150.62|152.34|150.34|0
1642099760000|2022-01-13 18:49:20|152.2|150.2|151.63|149.63|152.2|150.2|151.63|149.63|0
1642099770000|2022-01-13 18:49:30|151.77|149.77|151.77|149.77|151.77|149.77|151.77|149.77|0
1642099780000|2022-01-13 18:49:40|151.63|149.63|151.77|149.77|151.77|149.77|151.63|149.63|0
1642099790000|2022-01-13 18:49:50|151.7|149.7|151.77|149.77|151.77|149.77|151.7|149.7|0
1642099800000|2022-01-13 18:50:00|151.91|149.91|151.91|149.91|152.19|150.19|151.91|149.91|0
1642099810000|2022-01-13 18:50:10|152.05|150.05|152.62|150.62|152.62|150.62|152.05|150.05|0
1642099820000|2022-01-13 18:50:20|152.76|150.76|152.48|150.48|152.76|150.76|152.48|150.48|0
1642099830000|2022-01-13 18:50:30|152.62|150.62|152.76|150.76|152.76|150.76|152.62|150.62|0
1642099840000|2022-01-13 18:50:40|152.62|150.62|152.76|150.76|152.76|150.76|152.62|150.62|0
1642099850000|2022-01-13 18:50:50|152.69|150.69|152.69|150.69|152.69|150.69|152.69|150.69|0
1642099860000|2022-01-13 18:51:00|152.62|150.62|152.34|150.34|152.62|150.62|152.34|150.34|0
1642099870000|2022-01-13 18:51:10|152.48|150.48|152.62|150.62|152.62|150.62|152.48|150.48|0
1642099880000|2022-01-13 18:51:20|152.76|150.76|152.76|150.76|152.76|150.76|152.76|150.76|0
1642099890000|2022-01-13 18:51:30|152.62|150.62|152.62|150.62|152.62|150.62|152.62|150.62|0
1642099900000|2022-01-13 18:51:40|152.76|150.76|152.76|150.76|152.84|150.84|152.76|150.76|0
1642099910000|2022-01-13 18:51:50|152.91|150.91|153.05|151.05|153.05|151.05|152.91|150.91|0
1642099920000|2022-01-13 18:52:00|152.91|150.91|152.48|150.48|152.91|150.91|152.48|150.48|0
1642099930000|2022-01-13 18:52:10|152.76|150.76|152.91|150.91|152.91|150.91|152.76|150.76|0
1642099940000|2022-01-13 18:52:20|153.05|151.05|152.9|150.9|153.05|151.05|152.9|150.9|0
1642099950000|2022-01-13 18:52:30|152.48|150.48|152.62|150.62|152.62|150.62|152.48|150.48|0
1642099960000|2022-01-13 18:52:40|152.48|150.48|152.55|150.55|152.62|150.62|152.48|150.48|0
1642099970000|2022-01-13 18:52:50|152.62|150.62|152.76|150.76|152.76|150.76|152.62|150.62|0
1642099980000|2022-01-13 18:53:00|152.33|150.33|152.05|150.05|152.33|150.33|152.05|150.05|0
1642099990000|2022-01-13 18:53:10|152.19|150.19|151.77|149.77|152.33|150.33|151.77|149.77|0
1642100000000|2022-01-13 18:53:20|151.91|149.91|152.05|150.05|152.05|150.05|151.91|149.91|0
1642100010000|2022-01-13 18:53:30|152.33|150.33|152.62|150.62|152.62|150.62|152.33|150.33|0
1642100020000|2022-01-13 18:53:40|152.33|150.33|152.19|150.19|152.48|150.48|152.19|150.19|0
1642100030000|2022-01-13 18:53:50|152.05|150.05|152.33|150.33|152.33|150.33|152.05|150.05|0
1642100040000|2022-01-13 18:54:00|152.48|150.48|152.48|150.48|152.48|150.48|152.33|150.33|0
1642100050000|2022-01-13 18:54:10|152.33|150.33|152.19|150.19|152.33|150.33|152.19|150.19|0
1642100060000|2022-01-13 18:54:20|152.33|150.33|152.05|150.05|152.33|150.33|152.05|150.05|0
1642100070000|2022-01-13 18:54:30|151.77|149.77|151.34|149.34|151.77|149.77|151.34|149.34|0
1642100080000|2022-01-13 18:54:40|151.62|149.62|151.62|149.62|151.77|149.77|151.62|149.62|0
1642100090000|2022-01-13 18:54:50|151.48|149.48|151.62|149.62|151.62|149.62|151.48|149.48|0
1642100100000|2022-01-13 18:55:00|151.48|149.48|151.06|149.06|151.48|149.48|151.06|149.06|0
1642100110000|2022-01-13 18:55:10|151.2|149.2|151.41|149.41|151.62|149.62|151.2|149.2|0
1642100120000|2022-01-13 18:55:20|151.48|149.48|151.77|149.77|151.77|149.77|151.48|149.48|0
1642100130000|2022-01-13 18:55:30|151.62|149.62|151.2|149.2|151.62|149.62|151.06|149.06|0
1642100140000|2022-01-13 18:55:40|151.34|149.34|151.2|149.2|151.34|149.34|151.2|149.2|0
1642100150000|2022-01-13 18:55:50|151.34|149.34|151.2|149.2|151.34|149.34|151.2|149.2|0
1642100160000|2022-01-13 18:56:00|151.34|149.34|151.76|149.76|151.76|149.76|151.34|149.34|0
1642100170000|2022-01-13 18:56:10|151.62|149.62|151.48|149.48|151.62|149.62|151.48|149.48|0
1642100180000|2022-01-13 18:56:20|151.62|149.62|151.34|149.34|151.62|149.62|151.34|149.34|0
1642100190000|2022-01-13 18:56:30|151.48|149.48|151.34|149.34|151.48|149.48|151.34|149.34|0
1642100200000|2022-01-13 18:56:40|151.06|149.06|151.06|149.06|151.06|149.06|151.06|149.06|0
1642100210000|2022-01-13 18:56:50|150.63|148.63|150.77|148.77|150.77|148.77|150.63|148.63|0
1642100220000|2022-01-13 18:57:00|150.91|148.91|151.13|149.13|151.13|149.13|150.91|148.91|0
1642100230000|2022-01-13 18:57:10|150.91|148.91|151.62|149.62|151.62|149.62|150.91|148.91|0
1642100240000|2022-01-13 18:57:20|151.76|149.76|151.76|149.76|151.91|149.91|151.76|149.76|0
1642100250000|2022-01-13 18:57:30|151.62|149.62|151.62|149.62|151.76|149.76|151.62|149.62|0
1642100260000|2022-01-13 18:57:40|151.48|149.48|151.76|149.76|151.76|149.76|151.48|149.48|0
1642100270000|2022-01-13 18:57:50|151.62|149.62|151.62|149.62|151.76|149.76|151.62|149.62|0
1642100280000|2022-01-13 18:58:00|151.34|149.34|151.2|149.2|151.34|149.34|151.2|149.2|0
1642100290000|2022-01-13 18:58:10|151.06|149.06|150.77|148.77|151.06|149.06|150.77|148.77|0
1642100300000|2022-01-13 18:58:20|150.63|148.63|150.49|148.49|150.63|148.63|150.49|148.49|0
1642100310000|2022-01-13 18:58:30|150.63|148.63|150.63|148.63|150.91|148.91|150.63|148.63|0
1642100320000|2022-01-13 18:58:40|150.49|148.49|150.35|148.35|150.49|148.49|150.35|148.35|0
1642100330000|2022-01-13 18:58:50|150.49|148.49|149.5|147.5|150.49|148.49|149.5|147.5|0
1642100340000|2022-01-13 18:59:00|149.36|147.36|149.5|147.5|149.5|147.5|149.36|147.36|0
1642100350000|2022-01-13 18:59:10|149.64|147.64|150.07|148.07|150.07|148.07|149.64|147.64|0
1642100360000|2022-01-13 18:59:20|149.93|147.93|149.78|147.78|149.93|147.93|149.78|147.78|0
1642100370000|2022-01-13 18:59:30|149.93|147.93|149.64|147.64|149.93|147.93|149.64|147.64|0
1642100380000|2022-01-13 18:59:40|149.5|147.5|149.64|147.64|149.72|147.72|149.5|147.5|0
1642100390000|2022-01-13 18:59:50|149.36|147.36|149.5|147.5|149.5|147.5|149.36|147.36|0
1642100400000|2022-01-13 19:00:00|149.64|147.64|150.07|148.07|150.07|148.07|149.5|147.5|0
1642100410000|2022-01-13 19:00:10|150.21|148.21|150.35|148.35|150.49|148.49|150.21|148.21|0
1642100420000|2022-01-13 19:00:20|150.07|148.07|149.5|147.5|150.07|148.07|149.5|147.5|0
1642100430000|2022-01-13 19:00:30|149.22|147.22|149.22|147.22|149.5|147.5|149.22|147.22|0
1642100440000|2022-01-13 19:00:40|149.08|147.08|149.64|147.64|149.64|147.64|149.08|147.08|0
1642100450000|2022-01-13 19:00:50|149.5|147.5|149.36|147.36|149.64|147.64|149.36|147.36|0
1642100460000|2022-01-13 19:01:00|149.22|147.22|149.36|147.36|149.5|147.5|149.22|147.22|0
1642100470000|2022-01-13 19:01:10|149.08|147.08|148.8|146.8|149.08|147.08|148.8|146.8|0
1642100480000|2022-01-13 19:01:20|148.52|146.52|147.68|145.68|148.52|146.52|147.68|145.68|0
1642100490000|2022-01-13 19:01:30|147.82|145.82|147.96|145.96|147.96|145.96|147.54|145.54|0
1642100500000|2022-01-13 19:01:40|147.68|145.68|147.82|145.82|147.82|145.82|147.68|145.68|0
1642100510000|2022-01-13 19:01:50|147.68|145.68|147.75|145.75|147.75|145.75|147.68|145.68|0
1642100520000|2022-01-13 19:02:00|147.82|145.82|147.54|145.54|147.82|145.82|147.54|145.54|0
1642100530000|2022-01-13 19:02:10|147.26|145.26|147.34|145.34|147.54|145.54|147.26|145.26|0
1642100540000|2022-01-13 19:02:20|147.4|145.4|147.26|145.26|147.4|145.4|147.12|145.12|0
1642100550000|2022-01-13 19:02:30|146.98|144.98|147.4|145.4|147.4|145.4|146.98|144.98|0
1642100560000|2022-01-13 19:02:40|147.26|145.26|147.12|145.12|147.4|145.4|147.12|145.12|0
1642100570000|2022-01-13 19:02:50|146.98|144.98|146.98|144.98|146.98|144.98|146.57|144.57|0
1642100580000|2022-01-13 19:03:00|147.26|145.26|147.4|145.4|147.4|145.4|147.26|145.26|0
1642100590000|2022-01-13 19:03:10|147.26|145.26|147.12|145.12|147.4|145.4|147.12|145.12|0
1642100600000|2022-01-13 19:03:20|147.26|145.26|147.26|145.26|147.4|145.4|147.26|145.26|0
1642100610000|2022-01-13 19:03:30|147.4|145.4|147.4|145.4|147.54|145.54|147.4|145.4|0
1642100620000|2022-01-13 19:03:40|147.54|145.54|147.54|145.54|147.54|145.54|147.4|145.4|0
1642100630000|2022-01-13 19:03:50|147.4|145.4|147.4|145.4|147.4|145.4|147.4|145.4|0
1642100640000|2022-01-13 19:04:00|147.54|145.54|147.96|145.96|147.96|145.96|147.54|145.54|0
1642100650000|2022-01-13 19:04:10|148.1|146.1|148.1|146.1|148.1|146.1|148.1|146.1|0
1642100660000|2022-01-13 19:04:20|148.24|146.24|148.1|146.1|148.24|146.24|148.1|146.1|0
1642100670000|2022-01-13 19:04:30|148.24|146.24|148.24|146.24|148.24|146.24|148.1|146.1|0
1642100680000|2022-01-13 19:04:40|148.38|146.38|148.24|146.24|148.38|146.38|148.24|146.24|0
1642100690000|2022-01-13 19:04:50|147.96|145.96|147.82|145.82|148.1|146.1|147.82|145.82|0
1642100700000|2022-01-13 19:05:00|147.68|145.68|147.68|145.68|147.68|145.68|147.54|145.54|0
1642100720000|2022-01-13 19:05:20|147.96|145.96|148.1|146.1|148.1|146.1|147.82|145.82|0
1642100730000|2022-01-13 19:05:30|148.24|146.24|148.1|146.1|148.24|146.24|147.96|145.96|0
1642100740000|2022-01-13 19:05:40|147.96|145.96|148.1|146.1|148.1|146.1|147.96|145.96|0
1642100750000|2022-01-13 19:05:50|148.24|146.24|146.41|144.41|148.24|146.24|146.41|144.41|0
1642100760000|2022-01-13 19:06:00|146.55|144.55|147.11|145.11|147.11|145.11|146.55|144.55|0
1642100770000|2022-01-13 19:06:10|149.52|147.52|146.57|144.57|149.52|147.52|146.57|144.57|0
1642100780000|2022-01-13 19:06:20|146.43|144.43|146.29|144.29|146.43|144.43|146.29|144.29|0
1642100790000|2022-01-13 19:06:30|146.01|144.01|145.73|143.73|146.01|144.01|145.73|143.73|0
1642100800000|2022-01-13 19:06:40|145.87|143.87|145.73|143.73|145.87|143.87|145.73|143.73|0
1642100810000|2022-01-13 19:06:50|145.87|143.87|146.01|144.01|146.01|144.01|145.87|143.87|0
1642100820000|2022-01-13 19:07:00|146.29|144.29|146.57|144.57|146.57|144.57|146.29|144.29|0
1642100830000|2022-01-13 19:07:10|146.71|144.71|146.57|144.57|146.71|144.71|146.57|144.57|0
1642100840000|2022-01-13 19:07:20|146.71|144.71|146.71|144.71|146.71|144.71|146.71|144.71|0
1642100850000|2022-01-13 19:07:30|146.85|144.85|147.13|145.13|147.13|145.13|146.85|144.85|0
1642100860000|2022-01-13 19:07:40|147.27|145.27|147.27|145.27|147.27|145.27|147.27|145.27|0
1642100870000|2022-01-13 19:07:50|147.41|145.41|147.13|145.13|147.41|145.41|147.13|145.13|0
1642100880000|2022-01-13 19:08:00|147.27|145.27|147.34|145.34|147.34|145.34|147.27|145.27|0
1642100890000|2022-01-13 19:08:10|147.41|145.41|147.13|145.13|147.41|145.41|147.13|145.13|0
1642100900000|2022-01-13 19:08:20|147.27|145.27|147.13|145.13|147.27|145.27|146.99|144.99|0
1642100910000|2022-01-13 19:08:30|146.99|144.99|146.85|144.85|147.13|145.13|146.85|144.85|0
1642100920000|2022-01-13 19:08:40|146.71|144.71|146.99|144.99|146.99|144.99|146.71|144.71|0
1642100930000|2022-01-13 19:08:50|146.85|144.85|146.71|144.71|146.99|144.99|146.71|144.71|0
1642100940000|2022-01-13 19:09:00|146.85|144.85|146.43|144.43|146.99|144.99|146.43|144.43|0
1642100960000|2022-01-13 19:09:20|146.57|144.57|146.57|144.57|146.71|144.71|146.57|144.57|0
1642100970000|2022-01-13 19:09:30|146.43|144.43|146.43|144.43|146.43|144.43|146.43|144.43|0
1642100980000|2022-01-13 19:09:40|146.29|144.29|146.29|144.29|146.29|144.29|146.14|144.14|0
1642100990000|2022-01-13 19:09:50|146.43|144.43|146.28|144.28|146.43|144.43|146.28|144.28|0
1642101000000|2022-01-13 19:10:00|146.43|144.43|146.57|144.57|146.57|144.57|146.43|144.43|0
1642101010000|2022-01-13 19:10:10|146.5|144.5|146.71|144.71|146.71|144.71|146.5|144.5|0
1642101020000|2022-01-13 19:10:20|147.48|145.48|147.9|145.9|147.9|145.9|147.48|145.48|0
1642101030000|2022-01-13 19:10:30|148.04|146.04|147.9|145.9|148.04|146.04|147.9|145.9|0
1642101040000|2022-01-13 19:10:40|147.76|145.76|147.9|145.9|147.9|145.9|147.76|145.76|0
1642101050000|2022-01-13 19:10:50|148.04|146.04|148.04|146.04|148.18|146.18|148.04|146.04|0
1642101070000|2022-01-13 19:11:10|147.9|145.9|148.18|146.18|148.18|146.18|147.9|145.9|0
1642101080000|2022-01-13 19:11:20|148.04|146.04|148.18|146.18|148.18|146.18|147.9|145.9|0
1642101090000|2022-01-13 19:11:30|148.32|146.32|148.61|146.61|148.61|146.61|148.32|146.32|0
1642101100000|2022-01-13 19:11:40|148.46|146.46|148.18|146.18|148.46|146.46|148.18|146.18|0
1642101110000|2022-01-13 19:11:50|148.04|146.04|148.18|146.18|148.18|146.18|148.04|146.04|0
1642101120000|2022-01-13 19:12:00|148.04|146.04|148.18|146.18|148.18|146.18|147.9|145.9|0
1642101130000|2022-01-13 19:12:10|148.32|146.32|148.04|146.04|148.32|146.32|148.04|146.04|0
1642101140000|2022-01-13 19:12:20|148.18|146.18|148.18|146.18|148.18|146.18|148.18|146.18|0
1642101150000|2022-01-13 19:12:30|148.04|146.04|148.04|146.04|148.04|146.04|148.04|146.04|0
1642101160000|2022-01-13 19:12:40|148.18|146.18|148.18|146.18|148.32|146.32|148.18|146.18|0
1642101170000|2022-01-13 19:12:50|148.32|146.32|148.46|146.46|148.6|146.6|148.32|146.32|0
1642101180000|2022-01-13 19:13:00|148.75|146.75|148.89|146.89|148.89|146.89|148.75|146.75|0
1642101190000|2022-01-13 19:13:10|149.03|147.03|149.03|147.03|149.03|147.03|149.03|147.03|0
1642101200000|2022-01-13 19:13:20|148.89|146.89|148.6|146.6|148.89|146.89|148.6|146.6|0
1642101210000|2022-01-13 19:13:30|148.75|146.75|148.89|146.89|149.17|147.17|148.75|146.75|0
1642101220000|2022-01-13 19:13:40|149.03|147.03|149.17|147.17|149.17|147.17|149.03|147.03|0
1642101230000|2022-01-13 19:13:50|149.03|147.03|149.17|147.17|149.17|147.17|149.03|147.03|0
1642101240000|2022-01-13 19:14:00|149.1|147.1|149.17|147.17|149.17|147.17|149.1|147.1|0
1642101250000|2022-01-13 19:14:10|149.31|147.31|149.31|147.31|149.45|147.45|149.31|147.31|0
1642101260000|2022-01-13 19:14:20|149.45|147.45|149.45|147.45|149.45|147.45|149.45|147.45|0
1642101270000|2022-01-13 19:14:30|149.59|147.59|149.59|147.59|149.59|147.59|149.45|147.45|0
1642101280000|2022-01-13 19:14:40|149.74|147.74|149.67|147.67|149.74|147.74|149.67|147.67|0
1642101290000|2022-01-13 19:14:50|149.74|147.74|149.59|147.59|149.74|147.74|149.59|147.59|0
1642101300000|2022-01-13 19:15:00|149.31|147.31|148.89|146.89|149.31|147.31|148.89|146.89|0
1642101310000|2022-01-13 19:15:10|149.03|147.03|149.17|147.17|149.17|147.17|149.03|147.03|0
1642101320000|2022-01-13 19:15:20|149.31|147.31|149.45|147.45|149.45|147.45|149.31|147.31|0
1642101330000|2022-01-13 19:15:30|149.59|147.59|149.59|147.59|149.74|147.74|149.59|147.59|0
1642101340000|2022-01-13 19:15:40|149.88|147.88|149.88|147.88|150.02|148.02|149.88|147.88|0
1642101350000|2022-01-13 19:15:50|150.59|148.59|151.3|149.3|151.3|149.3|150.59|148.59|0
1642101360000|2022-01-13 19:16:00|150.87|148.87|151.01|149.01|151.16|149.16|150.87|148.87|0
1642101370000|2022-01-13 19:16:10|151.3|149.3|151.44|149.44|151.44|149.44|151.01|149.01|0
1642101380000|2022-01-13 19:16:20|151.59|149.59|152.16|150.16|152.16|150.16|151.59|149.59|0
1642101390000|2022-01-13 19:16:30|152.3|150.3|152.59|150.59|152.59|150.59|152.3|150.3|0
1642101400000|2022-01-13 19:16:40|152.3|150.3|152.88|150.88|152.88|150.88|152.3|150.3|0
1642101410000|2022-01-13 19:16:50|152.73|150.73|153.6|151.6|153.6|151.6|152.73|150.73|0
1642101420000|2022-01-13 19:17:00|153.45|151.45|153.31|151.31|153.45|151.45|153.02|151.02|0
1642101430000|2022-01-13 19:17:10|153.16|151.16|152.44|150.44|153.16|151.16|152.44|150.44|0
1642101440000|2022-01-13 19:17:20|152.3|150.3|152.73|150.73|152.73|150.73|152.3|150.3|0
1642101450000|2022-01-13 19:17:30|152.88|150.88|154.32|152.32|154.32|152.32|152.88|150.88|0
1642101460000|2022-01-13 19:17:40|153.74|151.74|153.74|151.74|153.88|151.88|153.59|151.59|0
1642101470000|2022-01-13 19:17:50|153.59|151.59|154.1|152.1|154.1|152.1|153.59|151.59|0
1642101480000|2022-01-13 19:18:00|154.32|152.32|154.46|152.46|154.46|152.46|154.32|152.32|0
1642101490000|2022-01-13 19:18:10|154.17|152.17|153.88|151.88|154.17|152.17|153.74|151.74|0
1642101500000|2022-01-13 19:18:20|154.17|152.17|154.32|152.32|154.46|152.46|154.17|152.17|0
1642101510000|2022-01-13 19:18:30|154.03|152.03|153.88|151.88|154.03|152.03|153.88|151.88|0
1642101520000|2022-01-13 19:18:40|153.59|151.59|153.88|151.88|153.88|151.88|153.45|151.45|0
1642101530000|2022-01-13 19:18:50|153.74|151.74|153.59|151.59|153.74|151.74|153.59|151.59|0
1642101540000|2022-01-13 19:19:00|153.16|151.16|153.45|151.45|153.45|151.45|153.16|151.16|0
1642101550000|2022-01-13 19:19:10|153.31|151.31|153.31|151.31|153.45|151.45|153.31|151.31|0
1642101560000|2022-01-13 19:19:20|153.45|151.45|153.31|151.31|153.45|151.45|153.31|151.31|0
1642101570000|2022-01-13 19:19:30|153.38|151.38|153.31|151.31|153.45|151.45|153.31|151.31|0
1642101580000|2022-01-13 19:19:40|153.45|151.45|153.16|151.16|153.45|151.45|153.16|151.16|0
1642101590000|2022-01-13 19:19:50|153.02|151.02|153.02|151.02|153.02|151.02|153.02|151.02|0
1642101600000|2022-01-13 19:20:00|152.87|150.87|153.02|151.02|153.16|151.16|152.87|150.87|0
1642101610000|2022-01-13 19:20:10|153.16|151.16|153.59|151.59|153.59|151.59|153.16|151.16|0
1642101620000|2022-01-13 19:20:20|153.45|151.45|153.45|151.45|153.52|151.52|153.45|151.45|0
1642101630000|2022-01-13 19:20:30|153.59|151.59|154.03|152.03|154.03|152.03|153.59|151.59|0
1642101640000|2022-01-13 19:20:40|153.88|151.88|153.74|151.74|153.88|151.88|153.74|151.74|0
1642101650000|2022-01-13 19:20:50|153.59|151.59|153.45|151.45|153.59|151.59|153.45|151.45|0
1642101660000|2022-01-13 19:21:00|153.74|151.74|153.59|151.59|153.74|151.74|153.59|151.59|0
1642101670000|2022-01-13 19:21:10|153.88|151.88|154.03|152.03|154.03|152.03|153.74|151.74|0
1642101680000|2022-01-13 19:21:20|154.17|152.17|154.17|152.17|154.31|152.31|154.17|152.17|0
1642101690000|2022-01-13 19:21:30|153.88|151.88|153.74|151.74|154.02|152.02|153.74|151.74|0
1642101700000|2022-01-13 19:21:40|153.88|151.88|153.3|151.3|153.88|151.88|153.3|151.3|0
1642101710000|2022-01-13 19:21:50|153.16|151.16|153.16|151.16|153.16|151.16|153.16|151.16|0
1642101720000|2022-01-13 19:22:00|153.3|151.3|153.16|151.16|153.45|151.45|153.16|151.16|0
1642101730000|2022-01-13 19:22:10|153.3|151.3|153.59|151.59|153.59|151.59|153.3|151.3|0
1642101740000|2022-01-13 19:22:20|153.45|151.45|153.59|151.59|153.59|151.59|153.45|151.45|0
1642101750000|2022-01-13 19:22:30|153.45|151.45|153.3|151.3|153.59|151.59|153.3|151.3|0
1642101760000|2022-01-13 19:22:40|153.16|151.16|153.3|151.3|153.3|151.3|153.16|151.16|0
1642101770000|2022-01-13 19:22:50|153.45|151.45|153.74|151.74|153.74|151.74|153.45|151.45|0
1642101780000|2022-01-13 19:23:00|153.59|151.59|153.59|151.59|153.74|151.74|153.59|151.59|0
1642101790000|2022-01-13 19:23:10|153.3|151.3|153.02|151.02|153.3|151.3|153.02|151.02|0
1642101800000|2022-01-13 19:23:20|152.87|150.87|153.16|151.16|153.16|151.16|152.87|150.87|0
1642101810000|2022-01-13 19:23:30|153.02|151.02|152.73|150.73|153.02|151.02|152.73|150.73|0
1642101820000|2022-01-13 19:23:40|152.87|150.87|152.87|150.87|152.87|150.87|152.87|150.87|0
1642101830000|2022-01-13 19:23:50|153.01|151.01|152.58|150.58|153.01|151.01|152.58|150.58|0
1642101840000|2022-01-13 19:24:00|152.15|150.15|152.58|150.58|152.58|150.58|152.15|150.15|0
1642101850000|2022-01-13 19:24:10|152.73|150.73|152.87|150.87|153.16|151.16|152.73|150.73|0
1642101860000|2022-01-13 19:24:20|152.73|150.73|152.58|150.58|152.73|150.73|152.58|150.58|0
1642101870000|2022-01-13 19:24:30|152.3|150.3|152.73|150.73|152.73|150.73|152.3|150.3|0
1642101880000|2022-01-13 19:24:40|153.01|151.01|152.87|150.87|153.01|151.01|152.87|150.87|0
1642101890000|2022-01-13 19:24:50|153.01|151.01|152.87|150.87|153.01|151.01|152.87|150.87|0
1642101900000|2022-01-13 19:25:00|153.09|151.09|153.16|151.16|153.3|151.3|153.01|151.01|0
1642101910000|2022-01-13 19:25:10|153.01|151.01|153.01|151.01|153.16|151.16|153.01|151.01|0
1642101920000|2022-01-13 19:25:20|152.73|150.73|153.01|151.01|153.01|151.01|152.73|150.73|0
1642101930000|2022-01-13 19:25:30|153.16|151.16|153.3|151.3|153.45|151.45|153.16|151.16|0
1642101940000|2022-01-13 19:25:40|153.45|151.45|153.88|151.88|153.88|151.88|153.45|151.45|0
1642101950000|2022-01-13 19:25:50|154.02|152.02|153.88|151.88|154.02|152.02|153.88|151.88|0
1642101960000|2022-01-13 19:26:00|153.59|151.59|153.88|151.88|153.88|151.88|153.45|151.45|0
1642101970000|2022-01-13 19:26:10|153.73|151.73|153.73|151.73|153.88|151.88|153.73|151.73|0
1642101980000|2022-01-13 19:26:20|153.3|151.3|153.16|151.16|153.3|151.3|153.16|151.16|0
1642101990000|2022-01-13 19:26:30|153.3|151.3|153.3|151.3|153.44|151.44|153.3|151.3|0
1642102000000|2022-01-13 19:26:40|153.73|151.73|153.59|151.59|153.73|151.73|153.59|151.59|0
1642102010000|2022-01-13 19:26:50|153.73|151.73|153.59|151.59|153.73|151.73|153.44|151.44|0
1642102020000|2022-01-13 19:27:00|153.73|151.73|153.59|151.59|153.73|151.73|153.44|151.44|0
1642102030000|2022-01-13 19:27:10|153.73|151.73|153.88|151.88|153.88|151.88|153.73|151.73|0
1642102040000|2022-01-13 19:27:20|154.02|152.02|154.02|152.02|154.02|152.02|154.02|152.02|0
1642102050000|2022-01-13 19:27:30|154.17|152.17|153.95|151.95|154.17|152.17|153.88|151.88|0
1642102060000|2022-01-13 19:27:40|154.02|152.02|154.17|152.17|154.17|152.17|153.88|151.88|0
1642102070000|2022-01-13 19:27:50|153.88|151.88|154.02|152.02|154.02|152.02|153.73|151.73|0
1642102080000|2022-01-13 19:28:00|154.17|152.17|154.02|152.02|154.17|152.17|154.02|152.02|0
1642102090000|2022-01-13 19:28:10|154.17|152.17|154.02|152.02|154.31|152.31|154.02|152.02|0
1642102100000|2022-01-13 19:28:20|154.17|152.17|154.02|152.02|154.17|152.17|154.02|152.02|0
1642102110000|2022-01-13 19:28:30|153.88|151.88|153.88|151.88|153.88|151.88|153.73|151.73|0
1642102120000|2022-01-13 19:28:40|153.73|151.73|153.73|151.73|153.73|151.73|153.59|151.59|0
1642102130000|2022-01-13 19:28:50|153.88|151.88|153.88|151.88|154.02|152.02|153.73|151.73|0
1642102140000|2022-01-13 19:29:00|154.02|152.02|153.59|151.59|154.02|152.02|153.59|151.59|0
1642102150000|2022-01-13 19:29:10|153.88|151.88|154.02|152.02|154.02|152.02|153.88|151.88|0
1642102160000|2022-01-13 19:29:20|153.88|151.88|152.43|150.43|153.88|151.88|152.43|150.43|0
1642102170000|2022-01-13 19:29:30|153.96|151.96|155.12|153.12|155.12|153.12|153.96|151.96|0
1642102180000|2022-01-13 19:29:40|154.97|152.97|154.97|152.97|155.26|153.26|154.97|152.97|0
1642102190000|2022-01-13 19:29:50|154.83|152.83|154.97|152.97|154.97|152.97|154.83|152.83|0
1642102200000|2022-01-13 19:30:00|155.26|153.26|155.55|153.55|155.55|153.55|155.26|153.26|0
1642102210000|2022-01-13 19:30:10|155.99|153.99|155.99|153.99|156.13|154.13|155.84|153.84|0
1642102220000|2022-01-13 19:30:20|155.84|153.84|155.84|153.84|155.84|153.84|155.7|153.7|0
1642102230000|2022-01-13 19:30:30|155.99|153.99|156.13|154.13|156.13|154.13|155.99|153.99|0
1642102240000|2022-01-13 19:30:40|155.99|153.99|155.99|153.99|155.99|153.99|155.99|153.99|0
1642102250000|2022-01-13 19:30:50|155.7|153.7|154.83|152.83|155.7|153.7|154.83|152.83|0
1642102260000|2022-01-13 19:31:00|154.54|152.54|155.12|153.12|155.12|153.12|154.54|152.54|0
1642102270000|2022-01-13 19:31:10|155.41|153.41|155.12|153.12|155.41|153.41|154.97|152.97|0
1642102280000|2022-01-13 19:31:20|154.97|152.97|154.97|152.97|155.12|153.12|154.83|152.83|0
1642102290000|2022-01-13 19:31:30|155.12|153.12|155.26|153.26|155.26|153.26|155.12|153.12|0
1642102300000|2022-01-13 19:31:40|155.7|153.7|155.84|153.84|156.13|154.13|155.7|153.7|0
1642102310000|2022-01-13 19:31:50|155.7|153.7|155.55|153.55|155.7|153.7|155.41|153.41|0
1642102320000|2022-01-13 19:32:00|155.84|153.84|156.57|154.57|156.57|154.57|155.84|153.84|0
1642102330000|2022-01-13 19:32:10|156.72|154.72|157.01|155.01|157.01|155.01|156.72|154.72|0
1642102340000|2022-01-13 19:32:20|157.15|155.15|157.01|155.01|157.45|155.45|157.01|155.01|0
1642102350000|2022-01-13 19:32:30|156.86|154.86|157.3|155.3|157.45|155.45|156.86|154.86|0
1642102360000|2022-01-13 19:32:40|157.59|155.59|157.59|155.59|157.74|155.74|157.45|155.45|0
1642102370000|2022-01-13 19:32:50|157.74|155.74|157.74|155.74|157.89|155.89|157.74|155.74|0
1642102380000|2022-01-13 19:33:00|157.89|155.89|157.59|155.59|157.89|155.89|157.59|155.59|0
1642102400000|2022-01-13 19:33:20|157.74|155.74|157.45|155.45|157.74|155.74|157.45|155.45|0
1642102410000|2022-01-13 19:33:30|157.15|155.15|156.71|154.71|157.15|155.15|156.71|154.71|0
1642102420000|2022-01-13 19:33:40|156.86|154.86|155.99|153.99|156.86|154.86|155.99|153.99|0
1642102430000|2022-01-13 19:33:50|155.84|153.84|155.69|153.69|155.84|153.84|155.55|153.55|0
1642102440000|2022-01-13 19:34:00|155.55|153.55|155.55|153.55|155.55|153.55|155.26|153.26|0
1642102450000|2022-01-13 19:34:10|155.84|153.84|155.26|153.26|155.99|153.99|155.26|153.26|0
1642102460000|2022-01-13 19:34:20|155.4|153.4|154.97|152.97|155.4|153.4|154.82|152.82|0
1642102470000|2022-01-13 19:34:30|154.53|152.53|154.82|152.82|154.97|152.97|154.53|152.53|0
1642102480000|2022-01-13 19:34:40|154.97|152.97|155.11|153.11|155.11|153.11|154.97|152.97|0
1642102490000|2022-01-13 19:34:50|154.97|152.97|154.82|152.82|154.97|152.97|154.68|152.68|0
1642102500000|2022-01-13 19:35:00|154.68|152.68|155.11|153.11|155.26|153.26|154.68|152.68|0
1642102510000|2022-01-13 19:35:10|154.82|152.82|154.53|152.53|154.82|152.82|154.46|152.46|0
1642102520000|2022-01-13 19:35:20|154.39|152.39|154.97|152.97|154.97|152.97|154.39|152.39|0
1642102530000|2022-01-13 19:35:30|155.11|153.11|156.13|154.13|156.13|154.13|155.11|153.11|0
1642102540000|2022-01-13 19:35:40|155.98|153.98|155.98|153.98|155.98|153.98|155.84|153.84|0
1642102550000|2022-01-13 19:35:50|155.84|153.84|155.26|153.26|155.84|153.84|155.26|153.26|0
1642102560000|2022-01-13 19:36:00|155.4|153.4|155.69|153.69|155.69|153.69|155.4|153.4|0
1642102570000|2022-01-13 19:36:10|155.55|153.55|155.98|153.98|155.98|153.98|155.55|153.55|0
1642102580000|2022-01-13 19:36:20|156.13|154.13|156.42|154.42|156.42|154.42|156.13|154.13|0
1642102590000|2022-01-13 19:36:30|156.28|154.28|156.28|154.28|156.42|154.42|156.28|154.28|0
1642102600000|2022-01-13 19:36:40|156.13|154.13|156.13|154.13|156.35|154.35|156.13|154.13|0
1642102610000|2022-01-13 19:36:50|155.84|153.84|156.13|154.13|156.13|154.13|155.84|153.84|0
1642102620000|2022-01-13 19:37:00|156.28|154.28|156.71|154.71|156.71|154.71|156.28|154.28|0
1642102630000|2022-01-13 19:37:10|156.42|154.42|156.57|154.57|156.71|154.71|156.42|154.42|0
1642102640000|2022-01-13 19:37:20|156.71|154.71|156.57|154.57|156.71|154.71|156.57|154.57|0
1642102650000|2022-01-13 19:37:30|156.42|154.42|156.57|154.57|156.57|154.57|156.42|154.42|0
1642102660000|2022-01-13 19:37:40|156.71|154.71|156.71|154.71|156.86|154.86|156.71|154.71|0
1642102670000|2022-01-13 19:37:50|156.42|154.42|156.27|154.27|156.42|154.42|156.27|154.27|0
1642102680000|2022-01-13 19:38:00|156.13|154.13|155.98|153.98|156.27|154.27|155.98|153.98|0
1642102690000|2022-01-13 19:38:10|156.13|154.13|156.42|154.42|156.42|154.42|156.13|154.13|0
1642102700000|2022-01-13 19:38:20|156.27|154.27|156.57|154.57|156.57|154.57|156.13|154.13|0
1642102710000|2022-01-13 19:38:30|156.71|154.71|157|155|157.15|155.15|156.71|154.71|0
1642102720000|2022-01-13 19:38:40|157.15|155.15|156.86|154.86|157.15|155.15|156.86|154.86|0
1642102730000|2022-01-13 19:38:50|156.71|154.71|157|155|157|155|156.71|154.71|0
1642102740000|2022-01-13 19:39:00|156.86|154.86|157|155|157|155|156.86|154.86|0
1642102750000|2022-01-13 19:39:10|156.86|154.86|156.71|154.71|156.86|154.86|156.57|154.57|0
1642102760000|2022-01-13 19:39:20|156.86|154.86|156.71|154.71|156.86|154.86|156.71|154.71|0
1642102770000|2022-01-13 19:39:30|156.86|154.86|157|155|157|155|156.86|154.86|0
1642102780000|2022-01-13 19:39:40|157.15|155.15|157.88|155.88|157.88|155.88|157.15|155.15|0
1642102790000|2022-01-13 19:39:50|158.47|156.47|158.62|156.62|158.62|156.62|158.47|156.47|0
1642102800000|2022-01-13 19:40:00|158.47|156.47|157.59|155.59|158.47|156.47|157.59|155.59|0
1642102810000|2022-01-13 19:40:10|157.44|155.44|156.86|154.86|157.44|155.44|156.86|154.86|0
1642102820000|2022-01-13 19:40:20|157.3|155.3|157.73|155.73|157.88|155.88|157.3|155.3|0
1642102830000|2022-01-13 19:40:30|157.88|155.88|157.3|155.3|157.88|155.88|157.3|155.3|0
1642102840000|2022-01-13 19:40:40|157.15|155.15|157.15|155.15|157.29|155.29|157|155|0
1642102850000|2022-01-13 19:40:50|157|155|157|155|157|155|156.56|154.56|0
1642102860000|2022-01-13 19:41:00|157.15|155.15|157.29|155.29|157.29|155.29|157.15|155.15|0
1642102870000|2022-01-13 19:41:10|157.44|155.44|157.44|155.44|157.73|155.73|157.44|155.44|0
1642102880000|2022-01-13 19:41:20|157.59|155.59|157.59|155.59|157.88|155.88|157.59|155.59|0
1642102890000|2022-01-13 19:41:30|157.73|155.73|158.61|156.61|158.61|156.61|157.73|155.73|0
1642102900000|2022-01-13 19:41:40|158.76|156.76|158.32|156.32|158.76|156.76|158.32|156.32|0
1642102910000|2022-01-13 19:41:50|158.47|156.47|158.47|156.47|158.47|156.47|158.32|156.32|0
1642102920000|2022-01-13 19:42:00|158.17|156.17|157.73|155.73|158.17|156.17|157.59|155.59|0
1642102930000|2022-01-13 19:42:10|157.88|155.88|157.88|155.88|158.03|156.03|157.88|155.88|0
1642102940000|2022-01-13 19:42:20|158.03|156.03|157.88|155.88|158.03|156.03|157.88|155.88|0
1642102950000|2022-01-13 19:42:30|158.03|156.03|157.88|155.88|158.17|156.17|157.88|155.88|0
1642102960000|2022-01-13 19:42:40|157.44|155.44|157.88|155.88|157.88|155.88|157.44|155.44|0
1642102970000|2022-01-13 19:42:50|158.11|156.11|157.97|155.97|158.11|156.11|157.97|155.97|0
1642102980000|2022-01-13 19:43:00|158.26|156.26|158.26|156.26|158.55|156.55|158.26|156.26|0
1642102990000|2022-01-13 19:43:10|158.41|156.41|158.26|156.26|158.55|156.55|158.26|156.26|0
1642103000000|2022-01-13 19:43:20|158.55|156.55|158.41|156.41|158.55|156.55|158.41|156.41|0
1642103010000|2022-01-13 19:43:30|158.55|156.55|157.67|155.67|158.55|156.55|157.67|155.67|0
1642103020000|2022-01-13 19:43:40|157.82|155.82|157.09|155.09|157.82|155.82|157.09|155.09|0
1642103030000|2022-01-13 19:43:50|156.94|154.94|156.51|154.51|156.94|154.94|156.51|154.51|0
1642103040000|2022-01-13 19:44:00|156.65|154.65|156.73|154.73|156.94|154.94|156.65|154.65|0
1642103050000|2022-01-13 19:44:10|156.94|154.94|156.94|154.94|157.09|155.09|156.94|154.94|0
1642103060000|2022-01-13 19:44:20|157.09|155.09|156.36|154.36|157.09|155.09|156.22|154.22|0
1642103070000|2022-01-13 19:44:30|156.29|154.29|156.22|154.22|156.29|154.29|156.07|154.07|0
1642103080000|2022-01-13 19:44:40|156.36|154.36|156.51|154.51|156.51|154.51|156.22|154.22|0
1642103090000|2022-01-13 19:44:50|156.65|154.65|156.65|154.65|156.65|154.65|156.51|154.51|0
1642103100000|2022-01-13 19:45:00|156.8|154.8|156.94|154.94|156.94|154.94|156.8|154.8|0
1642103110000|2022-01-13 19:45:10|156.8|154.8|156.8|154.8|156.94|154.94|156.8|154.8|0
1642103120000|2022-01-13 19:45:20|156.51|154.51|156.8|154.8|156.94|154.94|156.51|154.51|0
1642103130000|2022-01-13 19:45:30|156.65|154.65|156.51|154.51|156.65|154.65|156.51|154.51|0
1642103140000|2022-01-13 19:45:40|156.21|154.21|156.07|154.07|156.21|154.21|156.07|154.07|0
1642103150000|2022-01-13 19:45:50|156.21|154.21|155.63|153.63|156.21|154.21|155.63|153.63|0
1642103160000|2022-01-13 19:46:00|156.07|154.07|156.65|154.65|156.65|154.65|156.07|154.07|0
1642103170000|2022-01-13 19:46:10|156.8|154.8|157.38|155.38|157.38|155.38|156.65|154.65|0
1642103180000|2022-01-13 19:46:20|157.53|155.53|157.38|155.38|157.53|155.53|157.38|155.38|0
1642103190000|2022-01-13 19:46:30|157.53|155.53|157.97|155.97|157.97|155.97|157.53|155.53|0
1642103200000|2022-01-13 19:46:40|157.82|155.82|157.67|155.67|157.82|155.82|157.53|155.53|0
1642103210000|2022-01-13 19:46:50|157.53|155.53|157.53|155.53|157.53|155.53|157.53|155.53|0
1642103220000|2022-01-13 19:47:00|157.38|155.38|157.23|155.23|157.38|155.38|157.23|155.23|0
1642103230000|2022-01-13 19:47:10|157.96|155.96|158.26|156.26|158.26|156.26|157.96|155.96|0
1642103240000|2022-01-13 19:47:20|158.11|156.11|158.11|156.11|158.4|156.4|158.11|156.11|0
1642103250000|2022-01-13 19:47:30|158.26|156.26|158.26|156.26|158.26|156.26|158.11|156.11|0
1642103260000|2022-01-13 19:47:40|158.04|156.04|158.11|156.11|158.11|156.11|158.04|156.04|0
1642103270000|2022-01-13 19:47:50|158.04|156.04|158.11|156.11|158.11|156.11|158.04|156.04|0
1642103280000|2022-01-13 19:48:00|157.96|155.96|158.26|156.26|158.55|156.55|157.96|155.96|0
1642103290000|2022-01-13 19:48:10|158.11|156.11|157.67|155.67|158.11|156.11|157.67|155.67|0
1642103300000|2022-01-13 19:48:20|157.53|155.53|157.09|155.09|157.53|155.53|157.09|155.09|0
1642103310000|2022-01-13 19:48:30|157.23|155.23|157.38|155.38|157.38|155.38|157.23|155.23|0
1642103320000|2022-01-13 19:48:40|157.23|155.23|158.11|156.11|158.11|156.11|157.23|155.23|0
1642103330000|2022-01-13 19:48:50|157.96|155.96|158.11|156.11|158.11|156.11|157.96|155.96|0
1642103340000|2022-01-13 19:49:00|157.96|155.96|157.67|155.67|158.11|156.11|157.52|155.52|0
1642103350000|2022-01-13 19:49:10|157.82|155.82|157.82|155.82|157.96|155.96|157.82|155.82|0
1642103360000|2022-01-13 19:49:20|157.67|155.67|157.67|155.67|157.67|155.67|157.52|155.52|0
1642103370000|2022-01-13 19:49:30|157.52|155.52|157.52|155.52|157.52|155.52|157.23|155.23|0
1642103380000|2022-01-13 19:49:40|157.82|155.82|158.26|156.26|158.26|156.26|157.82|155.82|0
1642103390000|2022-01-13 19:49:50|158.7|156.7|158.55|156.55|158.7|156.7|158.55|156.55|0
1642103400000|2022-01-13 19:50:00|158.4|156.4|158.99|156.99|158.99|156.99|158.4|156.4|0
1642103410000|2022-01-13 19:50:10|159.14|157.14|159.14|157.14|159.14|157.14|158.99|156.99|0
1642103420000|2022-01-13 19:50:20|158.99|156.99|158.84|156.84|159.14|157.14|158.84|156.84|0
1642103430000|2022-01-13 19:50:30|158.55|156.55|158.7|156.7|158.7|156.7|158.4|156.4|0
1642103440000|2022-01-13 19:50:40|158.4|156.4|158.11|156.11|158.4|156.4|157.82|155.82|0
1642103450000|2022-01-13 19:50:50|157.96|155.96|158.11|156.11|158.11|156.11|157.96|155.96|0
1642103460000|2022-01-13 19:51:00|157.96|155.96|157.52|155.52|157.96|155.96|157.52|155.52|0
1642103470000|2022-01-13 19:51:10|157.67|155.67|156.79|154.79|157.67|155.67|156.79|154.79|0
1642103480000|2022-01-13 19:51:20|157.23|155.23|157.52|155.52|157.52|155.52|157.23|155.23|0
1642103490000|2022-01-13 19:51:30|157.38|155.38|157.23|155.23|157.38|155.38|157.09|155.09|0
1642103500000|2022-01-13 19:51:40|157.16|155.16|157.23|155.23|157.38|155.38|157.16|155.16|0
1642103510000|2022-01-13 19:51:50|157.08|155.08|156.79|154.79|157.08|155.08|156.79|154.79|0
1642103520000|2022-01-13 19:52:00|156.94|154.94|157.08|155.08|157.08|155.08|156.94|154.94|0
1642103530000|2022-01-13 19:52:10|156.36|154.36|156.79|154.79|156.79|154.79|156.36|154.36|0
1642103540000|2022-01-13 19:52:20|156.94|154.94|156.5|154.5|156.94|154.94|156.5|154.5|0
1642103550000|2022-01-13 19:52:30|156.43|154.43|156.5|154.5|156.5|154.5|156.43|154.43|0
1642103560000|2022-01-13 19:52:40|156.36|154.36|156.65|154.65|156.65|154.65|156.21|154.21|0
1642103570000|2022-01-13 19:52:50|156.5|154.5|156.36|154.36|156.5|154.5|156.21|154.21|0
1642103580000|2022-01-13 19:53:00|156.5|154.5|156.36|154.36|156.5|154.5|156.36|154.36|0
1642103590000|2022-01-13 19:53:10|156.65|154.65|156.94|154.94|156.94|154.94|156.65|154.65|0
1642103600000|2022-01-13 19:53:20|156.5|154.5|156.79|154.79|156.79|154.79|156.5|154.5|0
1642103610000|2022-01-13 19:53:30|156.65|154.65|156.36|154.36|156.79|154.79|156.36|154.36|0
1642103620000|2022-01-13 19:53:40|156.21|154.21|156.5|154.5|156.5|154.5|156.21|154.21|0
1642103630000|2022-01-13 19:53:50|156.21|154.21|156.36|154.36|156.36|154.36|156.21|154.21|0
1642103640000|2022-01-13 19:54:00|156.79|154.79|156.94|154.94|157.01|155.01|156.79|154.79|0
1642103650000|2022-01-13 19:54:10|157.08|155.08|157.08|155.08|157.23|155.23|157.08|155.08|0
1642103660000|2022-01-13 19:54:20|156.94|154.94|156.79|154.79|157.23|155.23|156.79|154.79|0
1642103670000|2022-01-13 19:54:30|156.94|154.94|156.94|154.94|156.94|154.94|156.79|154.79|0
1642103680000|2022-01-13 19:54:40|156.79|154.79|156.65|154.65|156.79|154.79|156.65|154.65|0
1642103690000|2022-01-13 19:54:50|156.79|154.79|156.65|154.65|156.79|154.79|156.65|154.65|0
1642103700000|2022-01-13 19:55:00|156.79|154.79|156.21|154.21|156.79|154.79|156.21|154.21|0
1642103710000|2022-01-13 19:55:10|156.06|154.06|155.27|153.27|156.06|154.06|155.27|153.27|0
1642103720000|2022-01-13 19:55:20|155.34|153.34|155.63|153.63|155.63|153.63|155.34|153.34|0
1642103730000|2022-01-13 19:55:30|155.77|153.77|154.9|152.9|155.77|153.77|154.9|152.9|0
1642103740000|2022-01-13 19:55:40|155.19|153.19|155.05|153.05|155.19|153.19|154.9|152.9|0
1642103750000|2022-01-13 19:55:50|154.9|152.9|154.76|152.76|155.05|153.05|154.76|152.76|0
1642103760000|2022-01-13 19:56:00|154.9|152.9|155.05|153.05|155.19|153.19|154.9|152.9|0
1642103770000|2022-01-13 19:56:10|154.9|152.9|154.9|152.9|154.9|152.9|154.76|152.76|0
1642103780000|2022-01-13 19:56:20|154.98|152.98|155.34|153.34|155.34|153.34|154.98|152.98|0
1642103790000|2022-01-13 19:56:30|155.63|153.63|155.63|153.63|155.63|153.63|155.63|153.63|0
1642103800000|2022-01-13 19:56:40|155.92|153.92|155.34|153.34|155.92|153.92|155.34|153.34|0
1642103810000|2022-01-13 19:56:50|154.9|152.9|154.9|152.9|155.05|153.05|154.9|152.9|0
1642103820000|2022-01-13 19:57:00|155.19|153.19|155.19|153.19|155.34|153.34|155.19|153.19|0
1642103830000|2022-01-13 19:57:10|155.34|153.34|155.19|153.19|155.34|153.34|155.19|153.19|0
1642103840000|2022-01-13 19:57:20|155.34|153.34|155.05|153.05|155.34|153.34|155.05|153.05|0
1642103850000|2022-01-13 19:57:30|154.9|152.9|155.05|153.05|155.05|153.05|154.9|152.9|0
1642103860000|2022-01-13 19:57:40|154.61|152.61|154.9|152.9|154.9|152.9|154.61|152.61|0
1642103870000|2022-01-13 19:57:50|155.05|153.05|155.34|153.34|155.34|153.34|155.05|153.05|0
1642103880000|2022-01-13 19:58:00|155.48|153.48|156.5|154.5|156.5|154.5|155.48|153.48|0
1642103890000|2022-01-13 19:58:10|156.64|154.64|156.06|154.06|156.64|154.64|156.06|154.06|0
1642103900000|2022-01-13 19:58:20|156.21|154.21|155.92|153.92|156.21|154.21|155.92|153.92|0
1642103910000|2022-01-13 19:58:30|156.06|154.06|155.7|153.7|156.06|154.06|155.48|153.48|0
1642103920000|2022-01-13 19:58:40|156.06|154.06|156.21|154.21|156.35|154.35|156.06|154.06|0
1642103930000|2022-01-13 19:58:50|156.35|154.35|156.35|154.35|156.35|154.35|156.21|154.21|0
1642103940000|2022-01-13 19:59:00|156.21|154.21|156.06|154.06|156.21|154.21|156.06|154.06|0
1642103950000|2022-01-13 19:59:10|155.92|153.92|156.06|154.06|156.06|154.06|155.92|153.92|0
1642103960000|2022-01-13 19:59:20|155.77|153.77|155.92|153.92|156.06|154.06|155.77|153.77|0
1642103970000|2022-01-13 19:59:30|155.77|153.77|155.77|153.77|155.77|153.77|155.63|153.63|0
1642103980000|2022-01-13 19:59:40|155.92|153.92|155.77|153.77|155.92|153.92|155.77|153.77|0
1642103990000|2022-01-13 19:59:50|155.92|153.92|155.92|153.92|155.92|153.92|155.92|153.92|0
1642104000000|2022-01-13 20:00:00|156.64|154.64|157.52|155.52|157.52|155.52|156.64|154.64|0
1642104010000|2022-01-13 20:00:10|157.81|155.81|157.08|155.08|157.81|155.81|157.08|155.08|0
1642104020000|2022-01-13 20:00:20|156.93|154.93|157.52|155.52|157.52|155.52|156.93|154.93|0
1642104030000|2022-01-13 20:00:30|157.37|155.37|157.66|155.66|157.96|155.96|157.37|155.37|0
1642104040000|2022-01-13 20:00:40|157.37|155.37|158.1|156.1|158.1|156.1|157.37|155.37|0
1642104050000|2022-01-13 20:00:50|157.96|155.96|157.96|155.96|157.96|155.96|157.96|155.96|0
1642104060000|2022-01-13 20:01:00|158.1|156.1|157.66|155.66|158.1|156.1|157.66|155.66|0
1642104070000|2022-01-13 20:01:10|157.74|155.74|157.37|155.37|157.74|155.74|157.3|155.3|0
1642104080000|2022-01-13 20:01:20|157.52|155.52|157.81|155.81|157.81|155.81|157.37|155.37|0
1642104090000|2022-01-13 20:01:30|157.66|155.66|158.25|156.25|158.25|156.25|157.66|155.66|0
1642104100000|2022-01-13 20:01:40|157.96|155.96|158.54|156.54|158.54|156.54|157.96|155.96|0
1642104110000|2022-01-13 20:01:50|158.84|156.84|158.84|156.84|158.84|156.84|158.84|156.84|0
1642104120000|2022-01-13 20:02:00|158.98|156.98|158.98|156.98|158.98|156.98|158.98|156.98|0
1642104130000|2022-01-13 20:02:10|158.84|156.84|158.98|156.98|158.98|156.98|158.69|156.69|0
1642104140000|2022-01-13 20:02:20|158.69|156.69|159.13|157.13|159.13|157.13|158.69|156.69|0
1642104150000|2022-01-13 20:02:30|160.46|158.46|161.49|159.49|161.49|159.49|160.46|158.46|0
1642104160000|2022-01-13 20:02:40|161.79|159.79|161.94|159.94|162.09|160.09|161.79|159.79|0
1642104170000|2022-01-13 20:02:50|162.02|160.02|161.79|159.79|162.02|160.02|161.79|159.79|0
1642104180000|2022-01-13 20:03:00|161.64|159.64|161.64|159.64|161.79|159.79|161.64|159.64|0
1642104190000|2022-01-13 20:03:10|161.94|159.94|162.24|160.24|162.24|160.24|161.94|159.94|0
1642104200000|2022-01-13 20:03:20|162.09|160.09|163.13|161.13|163.13|161.13|162.09|160.09|0
1642104210000|2022-01-13 20:03:30|163.28|161.28|163.13|161.13|163.28|161.28|162.98|160.98|0
1642104220000|2022-01-13 20:03:40|163.28|161.28|162.98|160.98|163.28|161.28|162.98|160.98|0
1642104230000|2022-01-13 20:03:50|163.13|161.13|163.13|161.13|163.13|161.13|162.98|160.98|0
1642104250000|2022-01-13 20:04:10|162.98|160.98|162.53|160.53|162.98|160.98|162.38|160.38|0
1642104260000|2022-01-13 20:04:20|162.38|160.38|162.23|160.23|162.38|160.38|162.23|160.23|0
1642104270000|2022-01-13 20:04:30|161.79|159.79|162.53|160.53|162.53|160.53|161.79|159.79|0
1642104280000|2022-01-13 20:04:40|162.68|160.68|162.53|160.53|162.68|160.68|162.53|160.53|0
1642104290000|2022-01-13 20:04:50|162.38|160.38|162.23|160.23|162.53|160.53|162.23|160.23|0
1642104300000|2022-01-13 20:05:00|161.64|159.64|162.09|160.09|162.09|160.09|161.05|159.05|0
1642104310000|2022-01-13 20:05:10|161.79|159.79|161.79|159.79|161.79|159.79|161.64|159.64|0
1642104320000|2022-01-13 20:05:20|161.49|159.49|161.34|159.34|161.64|159.64|161.34|159.34|0
1642104330000|2022-01-13 20:05:30|160.45|158.45|160.45|158.45|160.45|158.45|160.16|158.16|0
1642104340000|2022-01-13 20:05:40|160.31|158.31|160.16|158.16|160.45|158.45|160.16|158.16|0
1642104350000|2022-01-13 20:05:50|160.31|158.31|160.75|158.75|160.9|158.9|160.31|158.31|0
1642104360000|2022-01-13 20:06:00|160.9|158.9|161.05|159.05|161.19|159.19|160.9|158.9|0
1642104370000|2022-01-13 20:06:10|161.19|159.19|161.49|159.49|161.79|159.79|161.05|159.05|0
1642104380000|2022-01-13 20:06:20|161.79|159.79|161.34|159.34|161.79|159.79|161.19|159.19|0
1642104390000|2022-01-13 20:06:30|161.64|159.64|161.64|159.64|161.79|159.79|161.64|159.64|0
1642104400000|2022-01-13 20:06:40|161.94|159.94|162.23|160.23|162.23|160.23|161.94|159.94|0
1642104410000|2022-01-13 20:06:50|162.08|160.08|161.79|159.79|162.08|160.08|161.79|159.79|0
1642104420000|2022-01-13 20:07:00|161.94|159.94|161.79|159.79|161.94|159.94|161.79|159.79|0
1642104430000|2022-01-13 20:07:10|161.64|159.64|161.64|159.64|161.79|159.79|161.64|159.64|0
1642104440000|2022-01-13 20:07:20|161.79|159.79|161.94|159.94|161.94|159.94|161.79|159.79|0
1642104450000|2022-01-13 20:07:30|162.08|160.08|161.79|159.79|162.08|160.08|161.64|159.64|0
1642104460000|2022-01-13 20:07:40|161.34|159.34|161.64|159.64|161.64|159.64|161.34|159.34|0
1642104470000|2022-01-13 20:07:50|162.08|160.08|162.23|160.23|162.23|160.23|161.94|159.94|0
1642104480000|2022-01-13 20:08:00|162.08|160.08|162.23|160.23|162.23|160.23|162.08|160.08|0
1642104490000|2022-01-13 20:08:10|162.38|160.38|162.53|160.53|162.53|160.53|162.38|160.38|0
1642104500000|2022-01-13 20:08:20|162.68|160.68|162.83|160.83|162.98|160.98|162.68|160.68|0
1642104510000|2022-01-13 20:08:30|162.98|160.98|162.53|160.53|162.98|160.98|162.53|160.53|0
1642104520000|2022-01-13 20:08:40|162.68|160.68|162.53|160.53|162.83|160.83|162.53|160.53|0
1642104530000|2022-01-13 20:08:50|160.02|158.02|162.06|160.06|162.06|160.06|160.02|158.02|0
1642104540000|2022-01-13 20:09:00|162.21|160.21|162.06|160.06|162.36|160.36|162.06|160.06|0
1642104550000|2022-01-13 20:09:10|162.36|160.36|162.21|160.21|162.36|160.36|162.21|160.21|0
1642104560000|2022-01-13 20:09:20|162.36|160.36|163.11|161.11|163.11|161.11|162.36|160.36|0
1642104570000|2022-01-13 20:09:30|162.97|160.97|163.41|161.41|163.41|161.41|162.97|160.97|0
1642104580000|2022-01-13 20:09:40|163.56|161.56|163.26|161.26|163.56|161.56|163.26|161.26|0
1642104590000|2022-01-13 20:09:50|163.11|161.11|163.41|161.41|163.41|161.41|163.11|161.11|0
1642104600000|2022-01-13 20:10:00|163.56|161.56|163.56|161.56|163.56|161.56|163.41|161.41|0
1642104610000|2022-01-13 20:10:10|163.71|161.71|164.01|162.01|164.01|162.01|163.71|161.71|0
1642104620000|2022-01-13 20:10:20|163.71|161.71|163.41|161.41|163.71|161.71|163.41|161.41|0
1642104630000|2022-01-13 20:10:30|163.11|161.11|162.97|160.97|163.11|161.11|162.97|160.97|0
1642104640000|2022-01-13 20:10:40|163.11|161.11|163.26|161.26|163.26|161.26|162.97|160.97|0
1642104650000|2022-01-13 20:10:50|163.71|161.71|164.31|162.31|164.31|162.31|163.71|161.71|0
1642104660000|2022-01-13 20:11:00|164.61|162.61|164.16|162.16|164.61|162.61|164.16|162.16|0
1642104670000|2022-01-13 20:11:10|164.31|162.31|164.31|162.31|164.46|162.46|164.31|162.31|0
1642104680000|2022-01-13 20:11:20|164.46|162.46|164.31|162.31|164.61|162.61|164.31|162.31|0
1642104690000|2022-01-13 20:11:30|164.46|162.46|164.46|162.46|164.46|162.46|164.31|162.31|0
1642104700000|2022-01-13 20:11:40|164.61|162.61|164.61|162.61|164.61|162.61|164.46|162.46|0
1642104710000|2022-01-13 20:11:50|164.46|162.46|164.61|162.61|164.61|162.61|164.39|162.39|0
1642104720000|2022-01-13 20:12:00|164.76|162.76|164.61|162.61|164.91|162.91|164.61|162.61|0
1642104730000|2022-01-13 20:12:10|164.76|162.76|164.46|162.46|164.91|162.91|164.46|162.46|0
1642104740000|2022-01-13 20:12:20|164.16|162.16|164.31|162.31|164.31|162.31|164.01|162.01|0
1642104750000|2022-01-13 20:12:30|164.46|162.46|164.31|162.31|164.46|162.46|164.31|162.31|0
1642104760000|2022-01-13 20:12:40|164.01|162.01|164.16|162.16|164.16|162.16|163.86|161.86|0
1642104770000|2022-01-13 20:12:50|164.31|162.31|164.46|162.46|164.61|162.61|164.31|162.31|0
1642104780000|2022-01-13 20:13:00|164.61|162.61|164.61|162.61|164.61|162.61|164.46|162.46|0
1642104790000|2022-01-13 20:13:10|164.76|162.76|165.06|163.06|165.06|163.06|164.76|162.76|0
1642104800000|2022-01-13 20:13:20|165.21|163.21|165.96|163.96|166.26|164.26|165.21|163.21|0
1642104810000|2022-01-13 20:13:30|166.11|164.11|165.96|163.96|166.11|164.11|165.36|163.36|0
1642104820000|2022-01-13 20:13:40|165.51|163.51|165.81|163.81|165.81|163.81|165.51|163.51|0
1642104830000|2022-01-13 20:13:50|165.96|163.96|165.81|163.81|165.96|163.96|165.66|163.66|0
1642104840000|2022-01-13 20:14:00|165.96|163.96|165.96|163.96|166.11|164.11|165.66|163.66|0
1642104850000|2022-01-13 20:14:10|166.26|164.26|166.26|164.26|166.41|164.41|166.26|164.26|0
1642104860000|2022-01-13 20:14:20|166.41|164.41|166.41|164.41|166.41|164.41|166.26|164.26|0
1642104870000|2022-01-13 20:14:30|166.56|164.56|165.66|163.66|166.56|164.56|165.66|163.66|0
1642104880000|2022-01-13 20:14:40|165.51|163.51|165.06|163.06|165.51|163.51|164.76|162.76|0
1642104890000|2022-01-13 20:14:50|164.91|162.91|164.61|162.61|164.91|162.91|164.46|162.46|0
1642104900000|2022-01-13 20:15:00|164.76|162.76|165.51|163.51|165.51|163.51|164.76|162.76|0
1642104910000|2022-01-13 20:15:10|165.81|163.81|165.81|163.81|165.81|163.81|165.66|163.66|0
1642104920000|2022-01-13 20:15:20|165.96|163.96|165.96|163.96|166.11|164.11|165.81|163.81|0
1642104930000|2022-01-13 20:15:30|165.81|163.81|165.06|163.06|165.81|163.81|165.06|163.06|0
1642104940000|2022-01-13 20:15:40|165.21|163.21|164.31|162.31|165.21|163.21|164.31|162.31|0
1642104950000|2022-01-13 20:15:50|163.56|161.56|163.41|161.41|163.71|161.71|163.41|161.41|0
1642104960000|2022-01-13 20:16:00|163.26|161.26|163.41|161.41|163.86|161.86|163.26|161.26|0
1642104970000|2022-01-13 20:16:10|163.56|161.56|163.56|161.56|163.71|161.71|163.56|161.56|0
1642104980000|2022-01-13 20:16:20|163.71|161.71|163.86|161.86|163.86|161.86|163.56|161.56|0
1642104990000|2022-01-13 20:16:30|163.93|161.93|164.01|162.01|164.31|162.31|163.93|161.93|0
1642105000000|2022-01-13 20:16:40|164.91|162.91|165.21|163.21|165.21|163.21|164.91|162.91|0
1642105010000|2022-01-13 20:16:50|165.06|163.06|165.21|163.21|165.21|163.21|165.06|163.06|0
1642105020000|2022-01-13 20:17:00|165.06|163.06|165.21|163.21|165.36|163.36|165.06|163.06|0
1642105030000|2022-01-13 20:17:10|165.06|163.06|165.36|163.36|165.51|163.51|165.06|163.06|0
1642105040000|2022-01-13 20:17:20|164.91|162.91|164.75|162.75|165.06|163.06|164.75|162.75|0
1642105050000|2022-01-13 20:17:30|164.6|162.6|164.6|162.6|164.6|162.6|164.31|162.31|0
1642105060000|2022-01-13 20:17:40|164.31|162.31|164.01|162.01|164.31|162.31|163.71|161.71|0
1642105070000|2022-01-13 20:17:50|164.31|162.31|164.01|162.01|164.31|162.31|164.01|162.01|0
1642105080000|2022-01-13 20:18:00|163.11|161.11|164.01|162.01|164.16|162.16|163.11|161.11|0
1642105090000|2022-01-13 20:18:10|163.56|161.56|163.71|161.71|163.86|161.86|163.56|161.56|0
1642105100000|2022-01-13 20:18:20|163.56|161.56|163.63|161.63|163.71|161.71|163.56|161.56|0
1642105110000|2022-01-13 20:18:30|163.86|161.86|163.71|161.71|163.86|161.86|163.56|161.56|0
1642105120000|2022-01-13 20:18:40|163.56|161.56|162.96|160.96|163.56|161.56|162.96|160.96|0
1642105130000|2022-01-13 20:18:50|162.81|160.81|162.81|160.81|163.11|161.11|162.81|160.81|0
1642105140000|2022-01-13 20:19:00|162.51|160.51|162.81|160.81|162.96|160.96|162.51|160.51|0
1642105150000|2022-01-13 20:19:10|162.66|160.66|162.36|160.36|162.66|160.66|162.36|160.36|0
1642105160000|2022-01-13 20:19:20|162.22|160.22|162.22|160.22|162.36|160.36|162.07|160.07|0
1642105170000|2022-01-13 20:19:30|162.36|160.36|161.77|159.77|162.36|160.36|161.77|159.77|0
1642105180000|2022-01-13 20:19:40|161.92|159.92|162.36|160.36|162.36|160.36|161.85|159.85|0
1642105190000|2022-01-13 20:19:50|162.51|160.51|163.11|161.11|163.11|161.11|162.51|160.51|0
1642105200000|2022-01-13 20:20:00|163.26|161.26|163.11|161.11|163.26|161.26|163.11|161.11|0
1642105210000|2022-01-13 20:20:10|162.96|160.96|162.51|160.51|162.96|160.96|162.51|160.51|0
1642105220000|2022-01-13 20:20:20|162.36|160.36|162.81|160.81|162.81|160.81|162.36|160.36|0
1642105230000|2022-01-13 20:20:30|162.51|160.51|162.66|160.66|162.66|160.66|162.22|160.22|0
1642105240000|2022-01-13 20:20:40|162.96|160.96|163.26|161.26|163.41|161.41|162.96|160.96|0
1642105250000|2022-01-13 20:20:50|163.11|161.11|163.41|161.41|163.41|161.41|162.96|160.96|0
1642105260000|2022-01-13 20:21:00|163.85|161.85|163.7|161.7|164.15|162.15|163.7|161.7|0
1642105270000|2022-01-13 20:21:10|163.56|161.56|163.7|161.7|163.7|161.7|163.56|161.56|0
1642105280000|2022-01-13 20:21:20|163.56|161.56|163.7|161.7|163.7|161.7|163.56|161.56|0
1642105290000|2022-01-13 20:21:30|163.56|161.56|163.41|161.41|163.56|161.56|163.41|161.41|0
1642105300000|2022-01-13 20:21:40|163.11|161.11|162.81|160.81|163.26|161.26|162.81|160.81|0
1642105310000|2022-01-13 20:21:50|162.96|160.96|162.81|160.81|162.96|160.96|162.81|160.81|0
1642105320000|2022-01-13 20:22:00|163.26|161.26|163.41|161.41|163.55|161.55|163.26|161.26|0
1642105330000|2022-01-13 20:22:10|163.11|161.11|162.51|160.51|163.11|161.11|162.51|160.51|0
1642105340000|2022-01-13 20:22:20|162.66|160.66|163.11|161.11|163.11|161.11|162.66|160.66|0
1642105350000|2022-01-13 20:22:30|163.41|161.41|163.55|161.55|163.55|161.55|163.41|161.41|0
1642105360000|2022-01-13 20:22:40|163.7|161.7|163.85|161.85|164|162|163.7|161.7|0
1642105370000|2022-01-13 20:22:50|164|162|163.4|161.4|164.15|162.15|163.4|161.4|0
1642105380000|2022-01-13 20:23:00|163.55|161.55|163.7|161.7|163.7|161.7|163.55|161.55|0
1642105390000|2022-01-13 20:23:10|163.85|161.85|163.85|161.85|163.85|161.85|163.85|161.85|0
1642105400000|2022-01-13 20:23:20|164|162|164.3|162.3|164.45|162.45|164|162|0
1642105410000|2022-01-13 20:23:30|164.45|162.45|164.3|162.3|164.45|162.45|164.15|162.15|0
1642105420000|2022-01-13 20:23:40|164.15|162.15|164.15|162.15|164.3|162.3|164.15|162.15|0
1642105430000|2022-01-13 20:23:50|164.3|162.3|165.35|163.35|165.35|163.35|164.3|162.3|0
1642105440000|2022-01-13 20:24:00|165.2|163.2|165.65|163.65|165.65|163.65|165.05|163.05|0
1642105450000|2022-01-13 20:24:10|165.8|163.8|165.8|163.8|165.95|163.95|165.8|163.8|0
1642105460000|2022-01-13 20:24:20|166.1|164.1|166.56|164.56|166.71|164.71|166.1|164.1|0
1642105470000|2022-01-13 20:24:30|166.25|164.25|165.65|163.65|166.25|164.25|165.65|163.65|0
1642105480000|2022-01-13 20:24:40|165.5|163.5|165.35|163.35|165.5|163.5|165.35|163.35|0
1642105490000|2022-01-13 20:24:50|165.43|163.43|165.2|163.2|165.65|163.65|165.2|163.2|0
1642105500000|2022-01-13 20:25:00|165.5|163.5|166.1|164.1|166.1|164.1|165.5|163.5|0
1642105510000|2022-01-13 20:25:10|165.95|163.95|165.35|163.35|165.95|163.95|165.35|163.35|0
1642105520000|2022-01-13 20:25:20|164.3|162.3|164.45|162.45|164.45|162.45|164.15|162.15|0
1642105530000|2022-01-13 20:25:30|164.6|162.6|164.45|162.45|164.6|162.6|164.45|162.45|0
1642105540000|2022-01-13 20:25:40|164.3|162.3|164.3|162.3|164.3|162.3|164.15|162.15|0
1642105550000|2022-01-13 20:25:50|164.15|162.15|164.15|162.15|164.15|162.15|164.15|162.15|0
1642105560000|2022-01-13 20:26:00|164.6|162.6|165.05|163.05|165.05|163.05|164.45|162.45|0
1642105570000|2022-01-13 20:26:10|164.9|162.9|164.75|162.75|164.9|162.9|164.6|162.6|0
1642105580000|2022-01-13 20:26:20|165.05|163.05|164.9|162.9|165.35|163.35|164.9|162.9|0
1642105590000|2022-01-13 20:26:30|164.75|162.75|165.05|163.05|165.05|163.05|164.75|162.75|0
1642105600000|2022-01-13 20:26:40|164.9|162.9|164.9|162.9|165.05|163.05|164.9|162.9|0
1642105610000|2022-01-13 20:26:50|164.75|162.75|164.75|162.75|164.75|162.75|164.45|162.45|0
1642105620000|2022-01-13 20:27:00|164.45|162.45|164.9|162.9|164.9|162.9|164.45|162.45|0
1642105630000|2022-01-13 20:27:10|164.6|162.6|164.3|162.3|164.6|162.6|164.3|162.3|0
1642105640000|2022-01-13 20:27:20|164.15|162.15|164.15|162.15|164.3|162.3|164.15|162.15|0
1642105650000|2022-01-13 20:27:30|164.3|162.3|164.45|162.45|164.45|162.45|164|162|0
1642105660000|2022-01-13 20:27:40|164.6|162.6|164.75|162.75|164.75|162.75|164.6|162.6|0
1642105670000|2022-01-13 20:27:50|165.05|163.05|164.9|162.9|165.2|163.2|164.9|162.9|0
1642105680000|2022-01-13 20:28:00|164.75|162.75|164.3|162.3|164.9|162.9|164.3|162.3|0
1642105690000|2022-01-13 20:28:10|164.15|162.15|164.75|162.75|164.75|162.75|164.15|162.15|0
1642105700000|2022-01-13 20:28:20|164.9|162.9|164.45|162.45|164.9|162.9|164.45|162.45|0
1642105710000|2022-01-13 20:28:30|164.6|162.6|164.3|162.3|164.6|162.6|164.3|162.3|0
1642105720000|2022-01-13 20:28:40|163.85|161.85|163.7|161.7|164|162|163.7|161.7|0
1642105730000|2022-01-13 20:28:50|163.4|161.4|163.25|161.25|163.4|161.4|163.1|161.1|0
1642105740000|2022-01-13 20:29:00|163.1|161.1|163.4|161.4|163.4|161.4|163.1|161.1|0
1642105750000|2022-01-13 20:29:10|163.7|161.7|163.85|161.85|163.85|161.85|163.55|161.55|0
1642105760000|2022-01-13 20:29:20|164|162|163.7|161.7|164|162|163.7|161.7|0
1642105770000|2022-01-13 20:29:30|163.55|161.55|162.95|160.95|163.55|161.55|162.8|160.8|0
1642105780000|2022-01-13 20:29:40|162.8|160.8|163.25|161.25|163.25|161.25|162.8|160.8|0
1642105790000|2022-01-13 20:29:50|163.1|161.1|163.25|161.25|163.25|161.25|163.1|161.1|0
1642105800000|2022-01-13 20:30:00|162.51|160.51|162.36|160.36|162.8|160.8|162.36|160.36|0
1642105810000|2022-01-13 20:30:10|162.06|160.06|161.91|159.91|162.06|160.06|161.47|159.47|0
1642105820000|2022-01-13 20:30:20|161.47|159.47|161.17|159.17|161.47|159.47|161.02|159.02|0
1642105830000|2022-01-13 20:30:30|161.02|159.02|161.02|159.02|161.17|159.17|160.73|158.73|0
1642105840000|2022-01-13 20:30:40|161.17|159.17|161.02|159.02|161.17|159.17|161.02|159.02|0
1642105850000|2022-01-13 20:30:50|161.17|159.17|161.17|159.17|161.32|159.32|161.17|159.17|0
1642105860000|2022-01-13 20:31:00|160.87|158.87|161.32|159.32|161.32|159.32|160.87|158.87|0
1642105870000|2022-01-13 20:31:10|161.54|159.54|162.95|160.95|162.95|160.95|161.54|159.54|0
1642105880000|2022-01-13 20:31:20|162.51|160.51|162.51|160.51|162.65|160.65|162.51|160.51|0
1642105890000|2022-01-13 20:31:30|162.65|160.65|163.55|161.55|163.55|161.55|162.65|160.65|0
1642105900000|2022-01-13 20:31:40|163.4|161.4|162.95|160.95|163.4|161.4|162.95|160.95|0
1642105910000|2022-01-13 20:31:50|163.55|161.55|163.1|161.1|163.55|161.55|163.1|161.1|0
1642105920000|2022-01-13 20:32:00|162.8|160.8|163.4|161.4|163.55|161.55|162.8|160.8|0
1642105930000|2022-01-13 20:32:10|163.25|161.25|163.25|161.25|163.25|161.25|163.25|161.25|0
1642105940000|2022-01-13 20:32:20|163.4|161.4|164.22|162.22|164.22|162.22|163.4|161.4|0
1642105950000|2022-01-13 20:32:30|164|162|164|162|164|162|163.7|161.7|0
1642105960000|2022-01-13 20:32:40|163.7|161.7|163.55|161.55|164|162|163.55|161.55|0
1642105970000|2022-01-13 20:32:50|163.85|161.85|163.4|161.4|163.85|161.85|163.4|161.4|0
1642105980000|2022-01-13 20:33:00|163.25|161.25|162.65|160.65|163.4|161.4|162.65|160.65|0
1642105990000|2022-01-13 20:33:10|163.1|161.1|163.4|161.4|163.4|161.4|163.1|161.1|0
1642106000000|2022-01-13 20:33:20|163.25|161.25|163.85|161.85|163.85|161.85|163.25|161.25|0
1642106010000|2022-01-13 20:33:30|163.7|161.7|163.55|161.55|163.85|161.85|163.55|161.55|0
1642106020000|2022-01-13 20:33:40|163.7|161.7|163.55|161.55|163.85|161.85|163.55|161.55|0
1642106030000|2022-01-13 20:33:50|163.85|161.85|163.55|161.55|163.85|161.85|163.25|161.25|0
1642106040000|2022-01-13 20:34:00|163.25|161.25|162.65|160.65|163.25|161.25|162.65|160.65|0
1642106050000|2022-01-13 20:34:10|163.1|161.1|163.4|161.4|163.4|161.4|163.1|161.1|0
1642106060000|2022-01-13 20:34:20|163.1|161.1|162.8|160.8|163.1|161.1|162.8|160.8|0
1642106070000|2022-01-13 20:34:30|163.25|161.25|163.25|161.25|163.25|161.25|163.1|161.1|0
1642106080000|2022-01-13 20:34:40|163.1|161.1|163.4|161.4|163.4|161.4|163.1|161.1|0
1642106090000|2022-01-13 20:34:50|162.8|160.8|162.35|160.35|162.8|160.8|162.35|160.35|0
1642106100000|2022-01-13 20:35:00|163.1|161.1|163.25|161.25|163.85|161.85|163.1|161.1|0
1642106110000|2022-01-13 20:35:10|162.95|160.95|162.8|160.8|163.1|161.1|162.8|160.8|0
1642106120000|2022-01-13 20:35:20|162.95|160.95|163.25|161.25|163.25|161.25|162.95|160.95|0
1642106130000|2022-01-13 20:35:30|163.4|161.4|163.85|161.85|163.85|161.85|163.4|161.4|0
1642106140000|2022-01-13 20:35:40|163.99|161.99|164.44|162.44|164.44|162.44|163.99|161.99|0
1642106150000|2022-01-13 20:35:50|164.74|162.74|165.04|163.04|165.04|163.04|164.74|162.74|0
1642106160000|2022-01-13 20:36:00|165.49|163.49|165.34|163.34|165.49|163.49|165.34|163.34|0
1642106170000|2022-01-13 20:36:10|165.19|163.19|164.89|162.89|165.19|163.19|164.89|162.89|0
1642106180000|2022-01-13 20:36:20|165.04|163.04|165.04|163.04|165.19|163.19|165.04|163.04|0
1642106190000|2022-01-13 20:36:30|164.89|162.89|165.19|163.19|165.19|163.19|164.89|162.89|0
1642106200000|2022-01-13 20:36:40|165.34|163.34|164.59|162.59|165.34|163.34|164.59|162.59|0
1642106210000|2022-01-13 20:36:50|164.74|162.74|165.04|163.04|165.04|163.04|164.74|162.74|0
1642106220000|2022-01-13 20:37:00|164.89|162.89|165.8|163.8|165.95|163.95|164.89|162.89|0
1642106230000|2022-01-13 20:37:10|165.65|163.65|165.8|163.8|165.8|163.8|165.65|163.65|0
1642106240000|2022-01-13 20:37:20|166.4|164.4|166.25|164.25|166.55|164.55|166.25|164.25|0
1642106250000|2022-01-13 20:37:30|166.4|164.4|166.7|164.7|166.7|164.7|166.4|164.4|0
1642106260000|2022-01-13 20:37:40|167|165|167.75|165.75|167.75|165.75|167|165|0
1642106270000|2022-01-13 20:37:50|168.36|166.36|168.96|166.96|168.96|166.96|168.36|166.36|0
1642106280000|2022-01-13 20:38:00|168.36|166.36|168.36|166.36|168.36|166.36|168.05|166.05|0
1642106290000|2022-01-13 20:38:10|168.05|166.05|167.45|165.45|168.05|166.05|167.45|165.45|0
1642106300000|2022-01-13 20:38:20|167.6|165.6|167.9|165.9|167.9|165.9|167.6|165.6|0
1642106310000|2022-01-13 20:38:30|167.75|165.75|167.9|165.9|167.9|165.9|167.75|165.75|0
1642106320000|2022-01-13 20:38:40|168.05|166.05|168.51|166.51|168.51|166.51|168.05|166.05|0
1642106330000|2022-01-13 20:38:50|168.81|166.81|168.96|166.96|169.27|167.27|168.81|166.81|0
1642106340000|2022-01-13 20:39:00|169.11|167.11|169.42|167.42|169.42|167.42|169.11|167.11|0
1642106350000|2022-01-13 20:39:10|169.72|167.72|169.87|167.87|169.87|167.87|169.72|167.72|0
1642106360000|2022-01-13 20:39:20|170.03|168.03|169.87|167.87|170.18|168.18|169.87|167.87|0
1642106370000|2022-01-13 20:39:30|169.27|167.27|169.42|167.42|169.42|167.42|169.27|167.27|0
1642106380000|2022-01-13 20:39:40|169.57|167.57|169.72|167.72|169.87|167.87|169.57|167.57|0
1642106390000|2022-01-13 20:39:50|169.87|167.87|170.18|168.18|170.18|168.18|169.87|167.87|0
1642106400000|2022-01-13 20:40:00|169.57|167.57|169.27|167.27|169.57|167.57|168.51|166.51|0
1642106410000|2022-01-13 20:40:10|168.96|166.96|168.51|166.51|168.96|166.96|168.51|166.51|0
1642106420000|2022-01-13 20:40:20|168.66|166.66|168.66|166.66|168.81|166.81|168.51|166.51|0
1642106430000|2022-01-13 20:40:30|169.42|167.42|169.57|167.57|169.57|167.57|169.27|167.27|0
1642106440000|2022-01-13 20:40:40|169.42|167.42|169.57|167.57|169.57|167.57|169.42|167.42|0
1642106450000|2022-01-13 20:40:50|169.42|167.42|170.03|168.03|170.03|168.03|169.42|167.42|0
1642106460000|2022-01-13 20:41:00|169.87|167.87|169.87|167.87|170.03|168.03|169.87|167.87|0
1642106470000|2022-01-13 20:41:10|169.57|167.57|169.57|167.57|169.57|167.57|169.42|167.42|0
1642106480000|2022-01-13 20:41:20|170.02|168.02|169.57|167.57|170.02|168.02|169.57|167.57|0
1642106490000|2022-01-13 20:41:30|168.96|166.96|168.51|166.51|169.11|167.11|168.51|166.51|0
1642106500000|2022-01-13 20:41:40|168.35|166.35|167.9|165.9|168.51|166.51|167.9|165.9|0
1642106510000|2022-01-13 20:41:50|167.75|165.75|168.2|166.2|168.2|166.2|167.75|165.75|0
1642106520000|2022-01-13 20:42:00|168.05|166.05|167.6|165.6|168.05|166.05|167.6|165.6|0
1642106530000|2022-01-13 20:42:10|167.9|165.9|167.9|165.9|168.05|166.05|167.9|165.9|0
1642106540000|2022-01-13 20:42:20|167.75|165.75|168.81|166.81|168.81|166.81|167.75|165.75|0
1642106550000|2022-01-13 20:42:30|168.96|166.96|169.26|167.26|169.26|167.26|168.96|166.96|0
1642106560000|2022-01-13 20:42:40|168.96|166.96|168.81|166.81|169.11|167.11|168.81|166.81|0
1642106570000|2022-01-13 20:42:50|168.96|166.96|168.81|166.81|169.11|167.11|168.81|166.81|0
1642106580000|2022-01-13 20:43:00|168.2|166.2|168.81|166.81|168.81|166.81|168.2|166.2|0
1642106590000|2022-01-13 20:43:10|168.66|166.66|169.11|167.11|169.11|167.11|168.66|166.66|0
1642106600000|2022-01-13 20:43:20|168.96|166.96|169.11|167.11|169.11|167.11|168.66|166.66|0
1642106610000|2022-01-13 20:43:30|168.96|166.96|168.5|166.5|168.96|166.96|168.35|166.35|0
1642106620000|2022-01-13 20:43:40|168.66|166.66|168.66|166.66|168.81|166.81|168.66|166.66|0
1642106630000|2022-01-13 20:43:50|168.35|166.35|168.5|166.5|168.5|166.5|168.35|166.35|0
1642106640000|2022-01-13 20:44:00|168.81|166.81|168.81|166.81|168.81|166.81|168.66|166.66|0
1642106650000|2022-01-13 20:44:10|168.66|166.66|168.5|166.5|168.66|166.66|168.2|166.2|0
1642106660000|2022-01-13 20:44:20|169.26|167.26|169.26|167.26|169.26|167.26|169.26|167.26|0
1642106670000|2022-01-13 20:44:30|169.11|167.11|168.81|166.81|169.11|167.11|168.81|166.81|0
1642106680000|2022-01-13 20:44:40|168.96|166.96|169.41|167.41|169.57|167.57|168.96|166.96|0
1642106690000|2022-01-13 20:44:50|169.57|167.57|169.72|167.72|169.72|167.72|169.57|167.57|0
1642106700000|2022-01-13 20:45:00|170.33|168.33|170.63|168.63|170.63|168.63|170.17|168.17|0
1642106710000|2022-01-13 20:45:10|170.48|168.48|170.48|168.48|170.48|168.48|170.17|168.17|0
1642106720000|2022-01-13 20:45:20|170.33|168.33|170.33|168.33|170.33|168.33|169.87|167.87|0
1642106730000|2022-01-13 20:45:30|170.48|168.48|170.63|168.63|170.63|168.63|170.17|168.17|0
1642106740000|2022-01-13 20:45:40|170.48|168.48|170.33|168.33|170.48|168.48|170.33|168.33|0
1642106750000|2022-01-13 20:45:50|170.1|168.1|169.57|167.57|170.1|168.1|169.41|167.41|0
1642106760000|2022-01-13 20:46:00|169.87|167.87|169.57|167.57|169.87|167.87|169.26|167.26|0
1642106770000|2022-01-13 20:46:10|169.72|167.72|170.78|168.78|170.78|168.78|169.72|167.72|0
1642106780000|2022-01-13 20:46:20|171.24|169.24|171.4|169.4|171.4|169.4|171.24|169.24|0
1642106790000|2022-01-13 20:46:30|171.55|169.55|171.7|169.7|171.7|169.7|171.55|169.55|0
1642106800000|2022-01-13 20:46:40|171.4|169.4|171.85|169.85|171.85|169.85|171.4|169.4|0
1642106810000|2022-01-13 20:46:50|172.01|170.01|172.31|170.31|172.31|170.31|171.85|169.85|0
1642106820000|2022-01-13 20:47:00|172.47|170.47|171.85|169.85|172.47|170.47|171.7|169.7|0
1642106830000|2022-01-13 20:47:10|172.01|170.01|172.01|170.01|172.01|170.01|172.01|170.01|0
1642106840000|2022-01-13 20:47:20|171.85|169.85|171.55|169.55|171.85|169.85|171.55|169.55|0
1642106850000|2022-01-13 20:47:30|171.39|169.39|172.2|170.2|172.2|170.2|169.38|167.38|0
1642106860000|2022-01-13 20:47:40|172.51|170.51|172.82|170.82|172.82|170.82|172.05|170.05|0
1642106870000|2022-01-13 20:47:50|173.28|171.28|172.97|170.97|173.28|171.28|172.97|170.97|0
1642106880000|2022-01-13 20:48:00|173.28|171.28|173.43|171.43|173.43|171.43|173.28|171.28|0
1642106890000|2022-01-13 20:48:10|173.12|171.12|173.28|171.28|173.28|171.28|173.12|171.12|0
1642106900000|2022-01-13 20:48:20|173.36|171.36|173.74|171.74|173.74|171.74|173.36|171.36|0
1642106910000|2022-01-13 20:48:30|174.04|172.04|174.2|172.2|174.2|172.2|173.89|171.89|0
1642106920000|2022-01-13 20:48:40|174.04|172.04|173.74|171.74|174.04|172.04|173.74|171.74|0
1642106930000|2022-01-13 20:48:50|173.89|171.89|174.04|172.04|174.04|172.04|173.89|171.89|0
1642106940000|2022-01-13 20:49:00|174.2|172.2|174.2|172.2|174.2|172.2|174.04|172.04|0
1642106950000|2022-01-13 20:49:10|173.89|171.89|174.04|172.04|174.2|172.2|173.89|171.89|0
1642106960000|2022-01-13 20:49:20|174.2|172.2|174.81|172.81|174.81|172.81|174.2|172.2|0
1642106970000|2022-01-13 20:49:30|174.97|172.97|174.81|172.81|174.97|172.97|174.81|172.81|0
1642106980000|2022-01-13 20:49:40|174.97|172.97|175.28|173.28|175.28|173.28|174.81|172.81|0
1642106990000|2022-01-13 20:49:50|175.12|173.12|174.66|172.66|175.12|173.12|174.66|172.66|0
1642107000000|2022-01-13 20:50:00|174.5|172.5|176.05|174.05|176.05|174.05|174.5|172.5|0
1642107010000|2022-01-13 20:50:10|175.59|173.59|175.12|173.12|175.59|173.59|175.12|173.12|0
1642107020000|2022-01-13 20:50:20|175.59|173.59|176.83|174.83|176.83|174.83|175.59|173.59|0
1642107030000|2022-01-13 20:50:30|176.98|174.98|177.45|175.45|177.45|175.45|176.51|174.51|0
1642107040000|2022-01-13 20:50:40|177.76|175.76|178.07|176.07|178.07|176.07|177.76|175.76|0
1642107050000|2022-01-13 20:50:50|177.91|175.91|177.91|175.91|177.91|175.91|177.6|175.6|0
1642107060000|2022-01-13 20:51:00|178.07|176.07|178.07|176.07|178.07|176.07|178.07|176.07|0
1642107070000|2022-01-13 20:51:10|178.23|176.23|178.23|176.23|178.23|176.23|178.07|176.07|0
1642107080000|2022-01-13 20:51:20|177.91|175.91|177.76|175.76|178.07|176.07|177.76|175.76|0
1642107090000|2022-01-13 20:51:30|179.16|177.16|178.07|176.07|179.16|177.16|178.07|176.07|0
1642107100000|2022-01-13 20:51:40|177.91|175.91|178.38|176.38|179.01|177.01|177.91|175.91|0
1642107110000|2022-01-13 20:51:50|178.07|176.07|177.76|175.76|178.23|176.23|177.76|175.76|0
1642107120000|2022-01-13 20:52:00|176.82|174.82|176.51|174.51|176.98|174.98|176.51|174.51|0
1642107130000|2022-01-13 20:52:10|176.82|174.82|177.13|175.13|177.13|175.13|176.82|174.82|0
1642107140000|2022-01-13 20:52:20|177.6|175.6|177.76|175.76|177.76|175.76|177.6|175.6|0
1642107150000|2022-01-13 20:52:30|178.07|176.07|176.67|174.67|178.07|176.07|176.67|174.67|0
1642107160000|2022-01-13 20:52:40|176.51|174.51|176.67|174.67|176.67|174.67|176.2|174.2|0
1642107170000|2022-01-13 20:52:50|176.82|174.82|176.2|174.2|176.82|174.82|176.2|174.2|0
1642107180000|2022-01-13 20:53:00|176.36|174.36|176.05|174.05|176.51|174.51|176.05|174.05|0
1642107190000|2022-01-13 20:53:10|175.43|173.43|175.27|173.27|175.43|173.43|174.81|172.81|0
1642107200000|2022-01-13 20:53:20|175.12|173.12|175.43|173.43|175.58|173.58|175.12|173.12|0
1642107210000|2022-01-13 20:53:30|175.12|173.12|174.35|172.35|175.12|173.12|174.35|172.35|0
1642107220000|2022-01-13 20:53:40|175.43|173.43|174.35|172.35|175.43|173.43|174.35|172.35|0
1642107230000|2022-01-13 20:53:50|175.43|173.43|174.81|172.81|175.74|173.74|174.81|172.81|0
1642107240000|2022-01-13 20:54:00|175.43|173.43|175.58|173.58|175.58|173.58|175.12|173.12|0
1642107250000|2022-01-13 20:54:10|175.43|173.43|175.43|173.43|175.58|173.58|175.43|173.43|0
1642107260000|2022-01-13 20:54:20|175.12|173.12|175.27|173.27|175.27|173.27|174.66|172.66|0
1642107270000|2022-01-13 20:54:30|175.89|173.89|176.36|174.36|176.36|174.36|175.89|173.89|0
1642107280000|2022-01-13 20:54:40|176.2|174.2|177.76|175.76|177.76|175.76|176.2|174.2|0
1642107290000|2022-01-13 20:54:50|177.44|175.44|178.07|176.07|178.69|176.69|177.44|175.44|0
1642107300000|2022-01-13 20:55:00|178.69|176.69|178.69|176.69|178.69|176.69|178.69|176.69|0
1642107310000|2022-01-13 20:55:10|178.22|176.22|178.85|176.85|178.85|176.85|178.07|176.07|0
1642107320000|2022-01-13 20:55:20|179.16|177.16|179.79|177.79|179.79|177.79|178.85|176.85|0
1642107330000|2022-01-13 20:55:30|179.94|177.94|180.1|178.1|180.1|178.1|179.79|177.79|0
1642107340000|2022-01-13 20:55:40|180.57|178.57|179.94|177.94|180.73|178.73|179.94|177.94|0
1642107350000|2022-01-13 20:55:50|180.42|178.42|180.57|178.57|180.73|178.73|180.42|178.42|0
1642107360000|2022-01-13 20:56:00|180.73|178.73|179.32|177.32|180.73|178.73|179.32|177.32|0
1642107370000|2022-01-13 20:56:10|178.85|176.85|180.1|178.1|180.1|178.1|178.85|176.85|0
1642107380000|2022-01-13 20:56:20|179.79|177.79|179.32|177.32|179.79|177.79|179.32|177.32|0
1642107390000|2022-01-13 20:56:30|179.16|177.16|177.29|175.29|179.16|177.16|177.29|175.29|0
1642107400000|2022-01-13 20:56:40|177.44|175.44|176.36|174.36|177.44|175.44|176.36|174.36|0
1642107410000|2022-01-13 20:56:50|176.2|174.2|176.05|174.05|176.2|174.2|175.58|173.58|0
1642107420000|2022-01-13 20:57:00|176.51|174.51|176.2|174.2|176.51|174.51|176.05|174.05|0
1642107430000|2022-01-13 20:57:10|175.27|173.27|174.96|172.96|175.43|173.43|174.96|172.96|0
1642107440000|2022-01-13 20:57:20|174.35|172.35|173.58|171.58|174.35|172.35|173.58|171.58|0
1642107450000|2022-01-13 20:57:30|173.88|171.88|174.5|172.5|174.5|172.5|173.88|171.88|0
1642107460000|2022-01-13 20:57:40|174.19|172.19|174.19|172.19|174.5|172.5|174.04|172.04|0
1642107470000|2022-01-13 20:57:50|174.35|172.35|175.12|173.12|175.12|173.12|174.35|172.35|0
1642107480000|2022-01-13 20:58:00|175.43|173.43|174.96|172.96|175.58|173.58|174.96|172.96|0
1642107490000|2022-01-13 20:58:10|175.12|173.12|175.12|173.12|175.43|173.43|175.12|173.12|0
1642107500000|2022-01-13 20:58:20|175.74|173.74|175.74|173.74|175.74|173.74|175.74|173.74|0
1642107510000|2022-01-13 20:58:30|175.97|173.97|176.82|174.82|176.82|174.82|175.97|173.97|0
1642107520000|2022-01-13 20:58:40|176.98|174.98|176.98|174.98|177.13|175.13|176.98|174.98|0
1642107530000|2022-01-13 20:58:50|177.13|175.13|177.13|175.13|177.44|175.44|177.13|175.13|0
1642107540000|2022-01-13 20:59:00|178.07|176.07|178.07|176.07|178.22|176.22|178.07|176.07|0
1642107550000|2022-01-13 20:59:10|177.75|175.75|178.53|176.53|178.53|176.53|177.75|175.75|0
1642107560000|2022-01-13 20:59:20|178.69|176.69|178.22|176.22|178.69|176.69|177.91|175.91|0
1642107570000|2022-01-13 20:59:30|178.38|176.38|177.91|175.91|178.69|176.69|177.91|175.91|0
1642107580000|2022-01-13 20:59:40|177.6|175.6|177.29|175.29|177.6|175.6|176.66|174.66|0
1642107590000|2022-01-13 20:59:50|178.06|176.06|173.73|171.73|178.06|176.06|173.73|171.73|0
1642107600000|2022-01-13 21:00:00|172.81|170.81|172.81|170.81|172.81|170.81|172.81|170.81|0
1642107610000|2022-01-13 21:00:10|171.43|169.43|171.43|169.43|171.43|169.43|171.43|169.43|0
1642107620000|2022-01-13 21:00:20|172.66|170.66|172.65|170.65|172.66|170.66|172.5|170.5|0
1642107630000|2022-01-13 21:00:30|172.5|170.5|172.35|170.35|172.5|170.5|172.35|170.35|0
1642107640000|2022-01-13 21:00:40|172.65|170.65|172.65|170.65|172.65|170.65|172.65|170.65|0
1642107650000|2022-01-13 21:00:50|172.5|170.5|172.5|170.5|172.65|170.65|172.5|170.5|0
1642107670000|2022-01-13 21:01:10|172.35|170.35|172.5|170.5|172.5|170.5|172.35|170.35|0
1642107680000|2022-01-13 21:01:20|172.65|170.65|172.96|170.96|173.11|171.11|172.65|170.65|0
1642107690000|2022-01-13 21:01:30|173.27|171.27|173.27|171.27|173.27|171.27|173.11|171.11|0
1642107700000|2022-01-13 21:01:40|173.42|171.42|173.73|171.73|173.73|171.73|173.42|171.42|0
1642107710000|2022-01-13 21:01:50|173.88|171.88|173.88|171.88|173.88|171.88|173.73|171.73|0
1642107720000|2022-01-13 21:02:00|174.04|172.04|173.57|171.57|174.04|172.04|173.57|171.57|0
1642107730000|2022-01-13 21:02:10|173.88|171.88|173.73|171.73|173.88|171.88|173.57|171.57|0
1642107740000|2022-01-13 21:02:20|173.88|171.88|173.88|171.88|173.88|171.88|173.73|171.73|0
1642107750000|2022-01-13 21:02:30|174.04|172.04|174.04|172.04|174.04|172.04|173.88|171.88|0
1642107760000|2022-01-13 21:02:40|174.34|172.34|174.5|172.5|174.81|172.81|174.34|172.34|0
1642107770000|2022-01-13 21:02:50|174.65|172.65|174.65|172.65|174.65|172.65|174.65|172.65|0
1642107780000|2022-01-13 21:03:00|174.34|172.34|174.03|172.03|174.34|172.34|174.03|172.03|0
1642107790000|2022-01-13 21:03:10|173.88|171.88|173.42|171.42|173.88|171.88|173.42|171.42|0
1642107800000|2022-01-13 21:03:20|173.88|171.88|175.27|173.27|175.27|173.27|173.88|171.88|0
1642107810000|2022-01-13 21:03:30|176.04|174.04|176.2|174.2|176.35|174.35|176.04|174.04|0
1642107820000|2022-01-13 21:03:40|176.82|174.82|176.2|174.2|176.82|174.82|176.2|174.2|0
1642107830000|2022-01-13 21:03:50|177.37|175.37|177.06|175.06|177.37|175.37|177.06|175.06|0
1642107840000|2022-01-13 21:04:00|176.91|174.91|177.21|175.21|177.21|175.21|176.91|174.91|0
1642107850000|2022-01-13 21:04:10|177.06|175.06|177.37|175.37|177.37|175.37|177.06|175.06|0
1642107860000|2022-01-13 21:04:20|177.29|175.29|177.06|175.06|177.29|175.29|177.06|175.06|0
1642107870000|2022-01-13 21:04:30|177.21|175.21|177.99|175.99|177.99|175.99|177.21|175.21|0
1642107880000|2022-01-13 21:04:40|177.83|175.83|177.52|175.52|177.83|175.83|177.52|175.52|0
1642107890000|2022-01-13 21:04:50|177.37|175.37|177.21|175.21|177.37|175.37|177.21|175.21|0
1642107900000|2022-01-13 21:05:00|176.75|174.75|176.29|174.29|176.9|174.9|176.29|174.29|0
1642107910000|2022-01-13 21:05:10|176.13|174.13|176.6|174.6|176.75|174.75|176.13|174.13|0
1642107920000|2022-01-13 21:05:20|176.44|174.44|176.44|174.44|176.6|174.6|176.44|174.44|0
1642107930000|2022-01-13 21:05:30|176.6|174.6|175.98|173.98|176.6|174.6|175.98|173.98|0
1642107940000|2022-01-13 21:05:40|176.13|174.13|176.29|174.29|176.29|174.29|176.13|174.13|0
1642107950000|2022-01-13 21:05:50|176.44|174.44|176.68|174.68|176.68|174.68|176.44|174.44|0
1642107960000|2022-01-13 21:06:00|176.6|174.6|176.29|174.29|176.6|174.6|176.29|174.29|0
1642107970000|2022-01-13 21:06:10|175.98|173.98|176.29|174.29|176.29|174.29|175.98|173.98|0
1642107980000|2022-01-13 21:06:20|176.13|174.13|176.29|174.29|176.44|174.44|176.13|174.13|0
1642107990000|2022-01-13 21:06:30|176.44|174.44|176.29|174.29|176.44|174.44|176.29|174.29|0
1642108000000|2022-01-13 21:06:40|176.44|174.44|176.29|174.29|176.44|174.44|176.13|174.13|0
1642108010000|2022-01-13 21:06:50|176.13|174.13|176.29|174.29|176.29|174.29|176.13|174.13|0
1642108020000|2022-01-13 21:07:00|176.13|174.13|175.98|173.98|176.13|174.13|175.83|173.83|0
1642108030000|2022-01-13 21:07:10|176.13|174.13|176.29|174.29|176.29|174.29|176.13|174.13|0
1642108040000|2022-01-13 21:07:20|175.98|173.98|175.98|173.98|175.98|173.98|175.52|173.52|0
1642108050000|2022-01-13 21:07:30|176.13|174.13|176.59|174.59|176.59|174.59|176.13|174.13|0
1642108060000|2022-01-13 21:07:40|176.75|174.75|176.9|174.9|176.9|174.9|176.59|174.59|0
1642108070000|2022-01-13 21:07:50|177.06|175.06|177.06|175.06|177.21|175.21|177.06|175.06|0
1642108080000|2022-01-13 21:08:00|177.29|175.29|177.37|175.37|177.37|175.37|177.29|175.29|0
1642108090000|2022-01-13 21:08:10|177.52|175.52|177.06|175.06|177.52|175.52|177.06|175.06|0
1642108100000|2022-01-13 21:08:20|177.21|175.21|178.14|176.14|178.14|176.14|177.21|175.21|0
1642108110000|2022-01-13 21:08:30|178.29|176.29|178.14|176.14|178.29|176.29|178.14|176.14|0
1642108120000|2022-01-13 21:08:40|177.98|175.98|177.98|175.98|178.14|176.14|177.98|175.98|0
1642108130000|2022-01-13 21:08:50|178.14|176.14|177.91|175.91|178.14|176.14|177.91|175.91|0
1642108140000|2022-01-13 21:09:00|177.67|175.67|177.52|175.52|177.83|175.83|177.52|175.52|0
1642108150000|2022-01-13 21:09:10|177.36|175.36|177.21|175.21|177.36|175.36|177.06|175.06|0
1642108160000|2022-01-13 21:09:20|177.67|175.67|177.83|175.83|177.83|175.83|177.67|175.67|0
1642108180000|2022-01-13 21:09:40|177.98|175.98|177.83|175.83|177.98|175.98|177.83|175.83|0
1642108190000|2022-01-13 21:09:50|177.67|175.67|177.36|175.36|177.67|175.67|177.36|175.36|0
1642108200000|2022-01-13 21:10:00|177.21|175.21|176.9|174.9|177.21|175.21|176.9|174.9|0
1642108210000|2022-01-13 21:10:10|177.06|175.06|177.52|175.52|177.52|175.52|177.06|175.06|0
1642108220000|2022-01-13 21:10:20|177.67|175.67|177.52|175.52|177.67|175.67|177.52|175.52|0
1642108230000|2022-01-13 21:10:30|177.44|175.44|177.36|175.36|177.44|175.44|177.36|175.36|0
1642108240000|2022-01-13 21:10:40|177.21|175.21|177.36|175.36|177.52|175.52|177.21|175.21|0
1642108250000|2022-01-13 21:10:50|177.6|175.6|177.36|175.36|177.6|175.6|177.36|175.36|0
1642108260000|2022-01-13 21:11:00|177.52|175.52|177.52|175.52|177.52|175.52|177.52|175.52|0
1642108270000|2022-01-13 21:11:10|177.36|175.36|177.52|175.52|177.52|175.52|177.36|175.36|0
1642108280000|2022-01-13 21:11:20|177.36|175.36|177.36|175.36|177.52|175.52|177.36|175.36|0
1642108300000|2022-01-13 21:11:40|177.21|175.21|177.36|175.36|177.36|175.36|177.21|175.21|0
1642108310000|2022-01-13 21:11:50|177.67|175.67|177.67|175.67|177.67|175.67|177.67|175.67|0
1642108320000|2022-01-13 21:12:00|177.83|175.83|177.67|175.67|177.83|175.83|177.67|175.67|0
1642108330000|2022-01-13 21:12:10|177.83|175.83|177.83|175.83|177.83|175.83|177.75|175.75|0
1642108340000|2022-01-13 21:12:20|177.67|175.67|177.98|175.98|177.98|175.98|177.67|175.67|0
1642108350000|2022-01-13 21:12:30|178.14|176.14|178.45|176.45|178.45|176.45|178.14|176.14|0
1642108360000|2022-01-13 21:12:40|178.29|176.29|178.29|176.29|178.45|176.45|178.29|176.29|0
1642108370000|2022-01-13 21:12:50|178.14|176.14|178.29|176.29|178.29|176.29|178.14|176.14|0
1642108380000|2022-01-13 21:13:00|178.14|176.14|177.52|175.52|178.14|176.14|177.52|175.52|0
1642108390000|2022-01-13 21:13:10|177.67|175.67|177.52|175.52|177.67|175.67|177.52|175.52|0
1642108400000|2022-01-13 21:13:20|177.36|175.36|177.05|175.05|177.36|175.36|177.05|175.05|0
1642108410000|2022-01-13 21:13:30|176.98|174.98|176.75|174.75|176.98|174.98|176.75|174.75|0
1642108420000|2022-01-13 21:13:40|176.59|174.59|176.75|174.75|176.75|174.75|176.44|174.44|0
1642108430000|2022-01-13 21:13:50|176.9|174.9|176.59|174.59|176.9|174.9|176.59|174.59|0
1642108440000|2022-01-13 21:14:00|176.44|174.44|176.28|174.28|176.44|174.44|176.28|174.28|0
1642108450000|2022-01-13 21:14:10|175.98|173.98|176.13|174.13|176.13|174.13|175.67|173.67|0
1642108460000|2022-01-13 21:14:20|175.98|173.98|175.67|173.67|175.98|173.98|175.67|173.67|0
1642108470000|2022-01-13 21:14:30|175.36|173.36|175.51|173.51|175.67|173.67|175.36|173.36|0
1642108480000|2022-01-13 21:14:40|175.67|173.67|175.51|173.51|175.67|173.67|175.36|173.36|0
1642108490000|2022-01-13 21:14:50|175.82|173.82|176.28|174.28|176.28|174.28|175.82|173.82|0
1642108530000|2022-01-13 21:15:30|176.74|174.14|176.74|174.14|176.74|174.14|176.74|174.14|0
1642108540000|2022-01-13 21:15:40|177.82|175.22|177.66|175.06|177.82|175.22|177.66|175.06|0
1642108550000|2022-01-13 21:15:50|177.82|175.22|177.66|175.06|177.82|175.22|177.66|175.06|0
1642108560000|2022-01-13 21:16:00|177.35|174.75|177.04|174.44|177.35|174.75|177.04|174.44|0
1642108570000|2022-01-13 21:16:10|176.89|174.29|176.58|173.98|176.89|174.29|176.58|173.98|0
1642108580000|2022-01-13 21:16:20|176.43|173.83|176.74|174.14|176.74|174.14|176.43|173.83|0
1642108590000|2022-01-13 21:16:30|176.89|174.29|176.89|174.29|176.89|174.29|176.89|174.29|0
1642108600000|2022-01-13 21:16:40|177.04|174.44|177.04|174.44|177.2|174.6|177.04|174.44|0
1642108610000|2022-01-13 21:16:50|176.74|174.14|176.74|174.14|176.89|174.29|176.74|174.14|0
1642108620000|2022-01-13 21:17:00|176.82|174.22|176.74|174.14|176.82|174.22|176.74|174.14|0
1642108630000|2022-01-13 21:17:10|176.89|174.29|176.73|174.13|176.89|174.29|176.73|174.13|0
1642108640000|2022-01-13 21:17:20|176.58|173.98|176.58|173.98|176.58|173.98|176.58|173.98|0
1642108650000|2022-01-13 21:17:30|176.73|174.13|176.89|174.29|176.89|174.29|176.73|174.13|0
1642108660000|2022-01-13 21:17:40|176.73|174.13|176.73|174.13|176.73|174.13|176.73|174.13|0
1642108670000|2022-01-13 21:17:50|176.89|174.29|176.89|174.29|176.89|174.29|176.89|174.29|0
1642108680000|2022-01-13 21:18:00|177.04|174.44|177.04|174.44|177.04|174.44|177.04|174.44|0
1642108690000|2022-01-13 21:18:10|177.35|174.75|177.35|174.75|177.35|174.75|177.35|174.75|0
1642108700000|2022-01-13 21:18:20|177.28|174.68|177.28|174.68|177.28|174.68|177.28|174.68|0
1642108710000|2022-01-13 21:18:30|177.2|174.6|177.5|174.9|177.5|174.9|177.2|174.6|0
1642108720000|2022-01-13 21:18:40|177.66|175.06|177.97|175.37|177.97|175.37|177.66|175.06|0
1642108730000|2022-01-13 21:18:50|178.12|175.52|178.12|175.52|178.12|175.52|178.12|175.52|0
1642108740000|2022-01-13 21:19:00|178.2|175.6|178.12|175.52|178.2|175.6|178.12|175.52|0
1642108750000|2022-01-13 21:19:10|178.2|175.6|178.28|175.68|178.28|175.68|178.12|175.52|0
1642108770000|2022-01-13 21:19:30|178.2|175.6|178.12|175.52|178.2|175.6|178.12|175.52|0
1642108790000|2022-01-13 21:19:50|177.81|175.21|177.81|175.21|177.81|175.21|177.81|175.21|0
1642108800000|2022-01-13 21:20:00|177.5|174.9|177.5|174.9|177.5|174.9|177.5|174.9|0
1642108810000|2022-01-13 21:20:10|177.66|175.06|177.66|175.06|177.66|175.06|177.66|175.06|0
1642108820000|2022-01-13 21:20:20|177.81|175.21|177.81|175.21|177.81|175.21|177.81|175.21|0
1642108830000|2022-01-13 21:20:30|177.97|175.37|177.97|175.37|177.97|175.37|177.97|175.37|0
1642108840000|2022-01-13 21:20:40|177.81|175.21|177.97|175.37|177.97|175.37|177.81|175.21|0
1642108850000|2022-01-13 21:20:50|178.12|175.52|178.12|175.52|178.12|175.52|178.12|175.52|0
1642108860000|2022-01-13 21:21:00|177.97|175.37|177.81|175.21|177.97|175.37|177.81|175.21|0
1642108870000|2022-01-13 21:21:10|177.97|175.37|177.81|175.21|177.97|175.37|177.81|175.21|0
1642108880000|2022-01-13 21:21:20|177.66|175.06|177.66|175.06|177.66|175.06|177.66|175.06|0
1642108910000|2022-01-13 21:21:50|177.81|175.21|177.81|175.21|177.81|175.21|177.74|175.14|0
1642108920000|2022-01-13 21:22:00|177.97|175.37|178.28|175.68|178.28|175.68|177.97|175.37|0
1642108930000|2022-01-13 21:22:10|178.43|175.83|178.43|175.83|178.43|175.83|178.43|175.83|0
1642108940000|2022-01-13 21:22:20|178.27|175.67|178.12|175.52|178.27|175.67|178.12|175.52|0
1642108950000|2022-01-13 21:22:30|177.97|175.37|177.97|175.37|177.97|175.37|177.97|175.37|0
1642108960000|2022-01-13 21:22:40|177.81|175.21|177.81|175.21|177.81|175.21|177.81|175.21|0
1642108970000|2022-01-13 21:22:50|177.89|175.29|177.97|175.37|177.97|175.37|177.89|175.29|0
1642108980000|2022-01-13 21:23:00|178.12|175.52|178.12|175.52|178.12|175.52|178.12|175.52|0
1642109000000|2022-01-13 21:23:20|178.27|175.67|178.43|175.83|178.43|175.83|178.27|175.67|0
1642109030000|2022-01-13 21:23:50|178.35|175.75|178.27|175.67|178.35|175.75|178.27|175.67|0
1642109050000|2022-01-13 21:24:10|178.12|175.52|178.12|175.52|178.12|175.52|177.81|175.21|0
1642109080000|2022-01-13 21:24:40|178.35|175.75|178.27|175.67|178.35|175.75|178.27|175.67|0
1642109090000|2022-01-13 21:24:50|178.12|175.52|178.12|175.52|178.12|175.52|178.12|175.52|0
1642109100000|2022-01-13 21:25:00|177.96|175.36|177.65|175.05|177.96|175.36|177.65|175.05|0
1642109110000|2022-01-13 21:25:10|177.81|175.21|177.81|175.21|177.81|175.21|177.81|175.21|0
1642109120000|2022-01-13 21:25:20|177.74|175.14|177.65|175.05|177.74|175.14|177.65|175.05|0
1642109130000|2022-01-13 21:25:30|177.5|174.9|177.27|174.67|177.5|174.9|177.27|174.67|0
1642109140000|2022-01-13 21:25:40|177.5|174.9|177.5|174.9|177.5|174.9|177.5|174.9|0
1642109150000|2022-01-13 21:25:50|177.43|174.83|177.43|174.83|177.43|174.83|177.43|174.83|0
1642109160000|2022-01-13 21:26:00|177.65|175.05|177.81|175.21|177.81|175.21|177.65|175.05|0
1642109170000|2022-01-13 21:26:10|177.96|175.36|177.96|175.36|177.96|175.36|177.96|175.36|0
1642109180000|2022-01-13 21:26:20|178.12|175.52|178.27|175.67|178.35|175.75|178.12|175.52|0
1642109190000|2022-01-13 21:26:30|178.12|175.52|178.12|175.52|178.12|175.52|178.12|175.52|0
1642109220000|2022-01-13 21:27:00|177.96|175.36|177.96|175.36|177.96|175.36|177.96|175.36|0
1642109230000|2022-01-13 21:27:10|177.89|175.29|177.96|175.36|177.96|175.36|177.89|175.29|0
1642109240000|2022-01-13 21:27:20|177.89|175.29|178.12|175.52|178.12|175.52|177.89|175.29|0
1642109250000|2022-01-13 21:27:30|178.27|175.67|178.27|175.67|178.27|175.67|178.27|175.67|0
1642109260000|2022-01-13 21:27:40|178.43|175.83|178.43|175.83|178.51|175.91|178.43|175.83|0
1642109270000|2022-01-13 21:27:50|178.51|175.91|178.66|176.06|178.66|176.06|178.51|175.91|0
1642109280000|2022-01-13 21:28:00|178.89|176.29|179.05|176.45|179.05|176.45|178.89|176.29|0
1642109290000|2022-01-13 21:28:10|178.89|176.29|178.82|176.22|178.89|176.29|178.82|176.22|0
1642109300000|2022-01-13 21:28:20|178.89|176.29|178.74|176.14|178.89|176.29|178.74|176.14|0
1642109320000|2022-01-13 21:28:40|178.89|176.29|178.89|176.29|178.89|176.29|178.89|176.29|0
1642109330000|2022-01-13 21:28:50|178.97|176.37|178.97|176.37|178.97|176.37|178.97|176.37|0
1642109340000|2022-01-13 21:29:00|178.89|176.29|179.51|176.91|179.51|176.91|178.89|176.29|0
1642109350000|2022-01-13 21:29:10|179.67|177.07|179.98|177.38|179.98|177.38|179.67|177.07|0
1642109360000|2022-01-13 21:29:20|180.06|177.46|179.82|177.22|180.06|177.46|179.82|177.22|0
1642109370000|2022-01-13 21:29:30|179.67|177.07|179.2|176.6|179.67|177.07|179.2|176.6|0
1642109380000|2022-01-13 21:29:40|179.44|176.84|179.36|176.76|179.44|176.84|179.36|176.76|0
1642109390000|2022-01-13 21:29:50|179.44|176.84|179.51|176.91|179.51|176.91|179.44|176.84|0
1642109400000|2022-01-13 21:30:00|179.36|176.76|178.58|175.98|179.36|176.76|178.58|175.98|0
1642109410000|2022-01-13 21:30:10|178.73|176.13|179.28|176.68|179.28|176.68|178.73|176.13|0
1642109420000|2022-01-13 21:30:20|179.35|176.75|179.35|176.75|179.44|176.84|179.35|176.75|0
1642109430000|2022-01-13 21:30:30|179.51|176.91|179.35|176.75|179.51|176.91|179.35|176.75|0
1642109440000|2022-01-13 21:30:40|179.51|176.91|179.67|177.07|179.67|177.07|179.51|176.91|0
1642109450000|2022-01-13 21:30:50|179.98|177.38|179.98|177.38|179.98|177.38|179.98|177.38|0
1642109460000|2022-01-13 21:31:00|179.67|177.07|179.67|177.07|179.67|177.07|179.67|177.07|0
1642109470000|2022-01-13 21:31:10|179.82|177.22|179.82|177.22|179.9|177.3|179.82|177.22|0
1642109480000|2022-01-13 21:31:20|179.66|177.06|179.66|177.06|179.75|177.15|179.66|177.06|0
1642109490000|2022-01-13 21:31:30|179.59|176.99|179.04|176.44|179.59|176.99|179.04|176.44|0
1642109500000|2022-01-13 21:31:40|179.28|176.68|179.35|176.75|179.35|176.75|179.2|176.6|0
1642109510000|2022-01-13 21:31:50|179.2|176.6|178.89|176.29|179.2|176.6|178.89|176.29|0
1642109520000|2022-01-13 21:32:00|178.81|176.21|178.89|176.29|178.89|176.29|178.73|176.13|0
1642109530000|2022-01-13 21:32:10|178.73|176.13|178.73|176.13|178.73|176.13|178.73|176.13|0
1642109540000|2022-01-13 21:32:20|178.42|175.82|178.27|175.67|178.42|175.82|178.27|175.67|0
1642109550000|2022-01-13 21:32:30|178.11|175.51|178.11|175.51|178.11|175.51|177.96|175.36|0
1642109560000|2022-01-13 21:32:40|178.27|175.67|178.73|176.13|178.73|176.13|178.27|175.67|0
1642109570000|2022-01-13 21:32:50|178.66|176.06|178.66|176.06|178.66|176.06|178.66|176.06|0
1642109580000|2022-01-13 21:33:00|178.58|175.98|178.58|175.98|178.58|175.98|178.58|175.98|0
1642109590000|2022-01-13 21:33:10|178.5|175.9|178.42|175.82|178.5|175.9|178.42|175.82|0
1642109600000|2022-01-13 21:33:20|178.27|175.67|178.27|175.67|178.35|175.75|178.27|175.67|0
1642109610000|2022-01-13 21:33:30|178.11|175.51|178.11|175.51|178.11|175.51|177.96|175.36|0
1642109620000|2022-01-13 21:33:40|178.19|175.59|177.96|175.36|178.19|175.59|177.96|175.36|0
1642109630000|2022-01-13 21:33:50|177.8|175.2|177.8|175.2|177.8|175.2|177.65|175.05|0
1642109640000|2022-01-13 21:34:00|177.73|175.13|177.88|175.28|177.88|175.28|177.65|175.05|0
1642109650000|2022-01-13 21:34:10|177.96|175.36|178.19|175.59|178.19|175.59|177.96|175.36|0
1642109660000|2022-01-13 21:34:20|178.27|175.67|178.19|175.59|178.27|175.67|178.19|175.59|0
1642109670000|2022-01-13 21:34:30|178.11|175.51|177.8|175.2|178.11|175.51|177.8|175.2|0
1642109690000|2022-01-13 21:34:50|177.65|175.05|177.65|175.05|177.65|175.05|177.65|175.05|0
1642109700000|2022-01-13 21:35:00|177.73|175.13|177.65|175.05|177.96|175.36|177.65|175.05|0
1642109710000|2022-01-13 21:35:10|177.42|174.82|177.42|174.82|177.42|174.82|177.34|174.74|0
1642109720000|2022-01-13 21:35:20|177.34|174.74|177.34|174.74|177.34|174.74|177.34|174.74|0
1642109730000|2022-01-13 21:35:30|177.42|174.82|177.03|174.43|177.42|174.82|177.03|174.43|0
1642109740000|2022-01-13 21:35:40|177.11|174.51|177.03|174.43|177.19|174.59|177.03|174.43|0
1642109750000|2022-01-13 21:35:50|177.11|174.51|177.19|174.59|177.19|174.59|177.03|174.43|0
1642109760000|2022-01-13 21:36:00|177.34|174.74|177.27|174.67|177.34|174.74|177.27|174.67|0
1642109770000|2022-01-13 21:36:10|177.19|174.59|177.03|174.43|177.19|174.59|177.03|174.43|0
1642109780000|2022-01-13 21:36:20|177.34|174.74|177.19|174.59|177.34|174.74|177.19|174.59|0
1642109790000|2022-01-13 21:36:30|177.27|174.67|177.03|174.43|177.27|174.67|177.03|174.43|0
1642109800000|2022-01-13 21:36:40|176.96|174.36|177.03|174.43|177.03|174.43|176.96|174.36|0
1642109810000|2022-01-13 21:36:50|176.96|174.36|177.03|174.43|177.03|174.43|176.96|174.36|0
1642109820000|2022-01-13 21:37:00|177.11|174.51|177.18|174.58|177.18|174.58|177.11|174.51|0
1642109830000|2022-01-13 21:37:10|177.34|174.74|177.34|174.74|177.34|174.74|177.26|174.66|0
1642109840000|2022-01-13 21:37:20|177.26|174.66|176.88|174.28|177.26|174.66|176.88|174.28|0
1642109850000|2022-01-13 21:37:30|176.8|174.2|177.18|174.58|177.18|174.58|176.8|174.2|0
1642109860000|2022-01-13 21:37:40|177.03|174.43|177.03|174.43|177.03|174.43|176.96|174.36|0
1642109870000|2022-01-13 21:37:50|177.18|174.58|177.18|174.58|177.18|174.58|177.18|174.58|0
1642109880000|2022-01-13 21:38:00|177.03|174.43|177.18|174.58|177.18|174.58|177.03|174.43|0
1642109890000|2022-01-13 21:38:10|177.03|174.43|177.03|174.43|177.03|174.43|177.03|174.43|0
1642109900000|2022-01-13 21:38:20|177.34|174.74|177.34|174.74|177.34|174.74|177.34|174.74|0
1642109920000|2022-01-13 21:38:40|177.18|174.58|177.34|174.74|177.34|174.74|177.18|174.58|0
1642109930000|2022-01-13 21:38:50|177.49|174.89|177.49|174.89|177.49|174.89|177.49|174.89|0
1642109940000|2022-01-13 21:39:00|177.65|175.05|177.8|175.2|177.8|175.2|177.65|175.05|0
1642109960000|2022-01-13 21:39:20|177.65|175.05|177.65|175.05|177.65|175.05|177.65|175.05|0
1642109970000|2022-01-13 21:39:30|177.57|174.97|177.18|174.58|177.57|174.97|177.18|174.58|0
1642109980000|2022-01-13 21:39:40|177.34|174.74|177.34|174.74|177.34|174.74|177.34|174.74|0
1642109990000|2022-01-13 21:39:50|177.42|174.82|177.34|174.74|177.42|174.82|177.34|174.74|0
1642110010000|2022-01-13 21:40:10|177.18|174.58|177.11|174.51|177.18|174.58|177.11|174.51|0
1642110020000|2022-01-13 21:40:20|177.03|174.43|177.03|174.43|177.11|174.51|177.03|174.43|0
1642110030000|2022-01-13 21:40:30|176.95|174.35|176.72|174.12|176.95|174.35|176.72|174.12|0
1642110040000|2022-01-13 21:40:40|176.57|173.97|176.57|173.97|176.57|173.97|176.57|173.97|0
1642110050000|2022-01-13 21:40:50|176.72|174.12|176.72|174.12|176.72|174.12|176.72|174.12|0
1642110060000|2022-01-13 21:41:00|176.87|174.27|177.03|174.43|177.03|174.43|176.87|174.27|0
1642110070000|2022-01-13 21:41:10|176.95|174.35|176.95|174.35|176.95|174.35|176.87|174.27|0
1642110080000|2022-01-13 21:41:20|177.03|174.43|176.87|174.27|177.03|174.43|176.87|174.27|0
1642110090000|2022-01-13 21:41:30|176.72|174.12|176.87|174.27|176.87|174.27|176.72|174.12|0
1642110100000|2022-01-13 21:41:40|177.03|174.43|177.03|174.43|177.03|174.43|176.95|174.35|0
1642110110000|2022-01-13 21:41:50|177.18|174.58|177.18|174.58|177.18|174.58|177.18|174.58|0
1642110120000|2022-01-13 21:42:00|177.11|174.51|177.18|174.58|177.18|174.58|177.11|174.51|0
1642110140000|2022-01-13 21:42:20|177.26|174.66|177.34|174.74|177.34|174.74|177.26|174.66|0
1642110150000|2022-01-13 21:42:30|177.26|174.66|177.18|174.58|177.34|174.74|177.18|174.58|0
1642110160000|2022-01-13 21:42:40|177.34|174.74|177.34|174.74|177.34|174.74|177.34|174.74|0
1642110180000|2022-01-13 21:43:00|177.49|174.89|177.49|174.89|177.49|174.89|177.49|174.89|0
1642110190000|2022-01-13 21:43:10|177.64|175.04|177.64|175.04|177.64|175.04|177.64|175.04|0
1642110200000|2022-01-13 21:43:20|177.49|174.89|177.34|174.74|177.49|174.89|177.34|174.74|0
1642110210000|2022-01-13 21:43:30|177.33|174.73|177.33|174.73|177.33|174.73|177.33|174.73|0
1642110220000|2022-01-13 21:43:40|177.49|174.89|177.49|174.89|177.49|174.89|177.49|174.89|0
1642110240000|2022-01-13 21:44:00|177.33|174.73|177.33|174.73|177.33|174.73|177.33|174.73|0
1642110250000|2022-01-13 21:44:10|177.18|174.58|177.03|174.43|177.18|174.58|177.03|174.43|0
1642110260000|2022-01-13 21:44:20|176.87|174.27|177.03|174.43|177.03|174.43|176.87|174.27|0
1642110270000|2022-01-13 21:44:30|176.87|174.27|177.03|174.43|177.03|174.43|176.87|174.27|0
1642110290000|2022-01-13 21:44:50|177.18|174.58|177.33|174.73|177.33|174.73|177.18|174.58|0
1642110300000|2022-01-13 21:45:00|177.26|174.66|177.18|174.58|177.26|174.66|177.18|174.58|0
1642110310000|2022-01-13 21:45:10|177.03|174.43|177.18|174.58|177.18|174.58|176.87|174.27|0
1642110330000|2022-01-13 21:45:30|177.03|174.43|177.03|174.43|177.03|174.43|177.03|174.43|0
1642110360000|2022-01-13 21:46:00|176.87|174.27|176.8|174.2|176.87|174.27|176.72|174.12|0
1642110370000|2022-01-13 21:46:10|176.87|174.27|177.18|174.58|177.18|174.58|176.87|174.27|0
1642110380000|2022-01-13 21:46:20|177.33|174.73|177.57|174.97|177.57|174.97|177.33|174.73|0
1642110390000|2022-01-13 21:46:30|177.64|175.04|177.8|175.2|177.95|175.35|177.64|175.04|0
1642110420000|2022-01-13 21:47:00|177.64|175.04|177.64|175.04|177.64|175.04|177.64|175.04|0
1642110430000|2022-01-13 21:47:10|177.49|174.89|177.64|175.04|177.64|175.04|177.49|174.89|0
1642110440000|2022-01-13 21:47:20|177.8|175.2|178.1|175.5|178.1|175.5|177.8|175.2|0
1642110450000|2022-01-13 21:47:30|178.26|175.66|178.26|175.66|178.26|175.66|178.26|175.66|0
1642110460000|2022-01-13 21:47:40|178.41|175.81|178.41|175.81|178.41|175.81|178.41|175.81|0
1642110470000|2022-01-13 21:47:50|178.57|175.97|178.57|175.97|178.57|175.97|178.57|175.97|0
1642110490000|2022-01-13 21:48:10|178.41|175.81|178.41|175.81|178.41|175.81|178.34|175.74|0
1642110510000|2022-01-13 21:48:30|178.26|175.66|178.26|175.66|178.26|175.66|178.26|175.66|0
1642110520000|2022-01-13 21:48:40|178.1|175.5|178.26|175.66|178.26|175.66|178.1|175.5|0
1642110530000|2022-01-13 21:48:50|178.18|175.58|178.1|175.5|178.18|175.58|178.1|175.5|0
1642110540000|2022-01-13 21:49:00|178.18|175.58|178.1|175.5|178.18|175.58|177.95|175.35|0
1642110550000|2022-01-13 21:49:10|177.95|175.35|177.79|175.19|177.95|175.35|177.79|175.19|0
1642110570000|2022-01-13 21:49:30|177.95|175.35|177.72|175.12|177.95|175.35|177.72|175.12|0
1642110580000|2022-01-13 21:49:40|177.95|175.35|178.1|175.5|178.1|175.5|177.95|175.35|0
1642110590000|2022-01-13 21:49:50|177.95|175.35|178.03|175.43|178.03|175.43|177.95|175.35|0
1642110600000|2022-01-13 21:50:00|177.95|175.35|177.95|175.35|177.95|175.35|177.79|175.19|0
1642110620000|2022-01-13 21:50:20|177.87|175.27|177.87|175.27|177.87|175.27|177.87|175.27|0
1642110630000|2022-01-13 21:50:30|177.79|175.19|177.79|175.19|177.79|175.19|177.79|175.19|0
1642110640000|2022-01-13 21:50:40|177.64|175.04|177.64|175.04|177.64|175.04|177.64|175.04|0
1642110650000|2022-01-13 21:50:50|177.79|175.19|177.79|175.19|177.79|175.19|177.64|175.04|0
1642110660000|2022-01-13 21:51:00|177.64|175.04|177.79|175.19|177.79|175.19|177.64|175.04|0
1642110670000|2022-01-13 21:51:10|177.64|175.04|177.72|175.12|177.72|175.12|177.64|175.04|0
1642110680000|2022-01-13 21:51:20|177.79|175.19|177.79|175.19|177.79|175.19|177.72|175.12|0
1642110690000|2022-01-13 21:51:30|178.1|175.5|178.1|175.5|178.1|175.5|178.1|175.5|0
1642110700000|2022-01-13 21:51:40|178.26|175.66|178.26|175.66|178.26|175.66|178.26|175.66|0
1642110710000|2022-01-13 21:51:50|177.95|175.35|178.26|175.66|178.26|175.66|177.95|175.35|0
1642110720000|2022-01-13 21:52:00|178.18|175.58|178.1|175.5|178.18|175.58|178.1|175.5|0
1642110770000|2022-01-13 21:52:50|178.18|175.58|178.1|175.5|178.26|175.66|178.1|175.5|0
1642110780000|2022-01-13 21:53:00|178.26|175.66|178.26|175.66|178.26|175.66|178.26|175.66|0
1642110790000|2022-01-13 21:53:10|178.1|175.5|178.1|175.5|178.1|175.5|178.1|175.5|0
1642110800000|2022-01-13 21:53:20|177.95|175.35|178.1|175.5|178.1|175.5|177.95|175.35|0
1642110820000|2022-01-13 21:53:40|178.03|175.43|177.79|175.19|178.03|175.43|177.64|175.04|0
1642110830000|2022-01-13 21:53:50|177.64|175.04|177.64|175.04|177.64|175.04|177.64|175.04|0
1642110840000|2022-01-13 21:54:00|177.33|174.73|177.48|174.88|177.48|174.88|177.33|174.73|0
1642110860000|2022-01-13 21:54:20|177.56|174.96|177.48|174.88|177.56|174.96|177.48|174.88|0
1642110870000|2022-01-13 21:54:30|177.33|174.73|177.02|174.42|177.33|174.73|177.02|174.42|0
1642110900000|2022-01-13 21:55:00|177.17|174.57|177.02|174.42|177.17|174.57|177.02|174.42|0
1642110910000|2022-01-13 21:55:10|176.87|174.27|176.87|174.27|176.87|174.27|176.87|174.27|0
1642110920000|2022-01-13 21:55:20|176.79|174.19|176.71|174.11|176.79|174.19|176.71|174.11|0
1642110930000|2022-01-13 21:55:30|176.87|174.27|176.87|174.27|176.87|174.27|176.87|174.27|0
1642110950000|2022-01-13 21:55:50|176.86|174.26|177.02|174.42|177.02|174.42|176.86|174.26|0
1642110960000|2022-01-13 21:56:00|177.1|174.5|177.02|174.42|177.1|174.5|177.02|174.42|0
1642110980000|2022-01-13 21:56:20|176.86|174.26|176.86|174.26|176.86|174.26|176.86|174.26|0
1642111000000|2022-01-13 21:56:40|176.71|174.11|176.71|174.11|176.71|174.11|176.71|174.11|0
1642111010000|2022-01-13 21:56:50|176.86|174.26|176.86|174.26|176.86|174.26|176.86|174.26|0
1642111040000|2022-01-13 21:57:20|176.71|174.11|176.71|174.11|176.71|174.11|176.71|174.11|0
1642111050000|2022-01-13 21:57:30|176.56|173.96|176.56|173.96|176.56|173.96|176.56|173.96|0
1642111060000|2022-01-13 21:57:40|176.71|174.11|176.64|174.04|176.71|174.11|176.56|173.96|0
1642111070000|2022-01-13 21:57:50|176.56|173.96|176.56|173.96|176.56|173.96|176.56|173.96|0
1642111090000|2022-01-13 21:58:10|176.4|173.8|176.4|173.8|176.4|173.8|176.4|173.8|0
1642111130000|2022-01-13 21:58:50|176.25|173.65|176.25|173.65|176.25|173.65|176.25|173.65|0
1642111140000|2022-01-13 21:59:00|176.33|173.73|176.33|173.73|176.33|173.73|176.33|173.73|0
1642111150000|2022-01-13 21:59:10|176.4|173.8|176.4|173.8|176.4|173.8|176.4|173.8|0
1642111170000|2022-01-13 21:59:30|176.33|173.73|176.4|173.8|176.4|173.8|176.33|173.73|0
1642111180000|2022-01-13 21:59:40|176.33|173.73|176.4|173.8|176.4|173.8|176.33|173.73|0
1642111190000|2022-01-13 21:59:50|176.33|173.73|176.33|173.73|176.48|173.88|176.33|173.73|0
1642111200000|2022-01-13 22:00:00|176.11|173.51|176.31|173.71|176.31|173.71|176.11|173.51|0
1642111210000|2022-01-13 22:00:10|176.36|173.76|176.25|173.65|176.36|173.76|176.25|173.65|0
1642111230000|2022-01-13 22:00:30|176.22|173.62|176.22|173.62|176.25|173.65|176.22|173.62|0
1642111280000|2022-01-13 22:01:20|176.13|173.53|176.13|173.53|176.13|173.53|176.13|173.53|0
1642111290000|2022-01-13 22:01:30|176.22|173.62|176.22|173.62|176.22|173.62|176.22|173.62|0
1642111300000|2022-01-13 22:01:40|176.29|173.69|176.29|173.69|176.29|173.69|176.29|173.69|0
1642111360000|2022-01-13 22:02:40|176.26|173.66|176.25|173.65|176.26|173.66|176.25|173.65|0
1642111370000|2022-01-13 22:02:50|176.22|173.62|176.13|173.53|176.22|173.62|176.13|173.53|0
1642111380000|2022-01-13 22:03:00|176.18|173.58|176.18|173.58|176.18|173.58|176.18|173.58|0
1642111420000|2022-01-13 22:03:40|176.15|173.55|176.15|173.55|176.15|173.55|176.15|173.55|0
1642111430000|2022-01-13 22:03:50|176.18|173.58|176.18|173.58|176.18|173.58|176.18|173.58|0
1642111440000|2022-01-13 22:04:00|176.2|173.6|176.2|173.6|176.2|173.6|176.2|173.6|0
1642111450000|2022-01-13 22:04:10|176.18|173.58|176.18|173.58|176.18|173.58|176.18|173.58|0
1642111470000|2022-01-13 22:04:30|176.15|173.55|176.15|173.55|176.15|173.55|176.15|173.55|0
1642111530000|2022-01-13 22:05:30|176.18|173.58|176.18|173.58|176.18|173.58|176.18|173.58|0
1642111550000|2022-01-13 22:05:50|176.15|173.55|176.15|173.55|176.15|173.55|176.15|173.55|0
1642111620000|2022-01-13 22:07:00|176.24|173.64|176.24|173.64|176.24|173.64|176.24|173.64|0
1642111630000|2022-01-13 22:07:10|176.22|173.62|176.22|173.62|176.24|173.64|176.22|173.62|0
1642111660000|2022-01-13 22:07:40|176.13|173.53|176.13|173.53|176.13|173.53|176.13|173.53|0
1642111670000|2022-01-13 22:07:50|176.15|173.55|176.15|173.55|176.15|173.55|176.15|173.55|0
1642111740000|2022-01-13 22:09:00|175.92|173.32|175.92|173.32|175.92|173.32|175.92|173.32|0
1642111750000|2022-01-13 22:09:10|175.99|173.39|176.12|173.52|176.12|173.52|175.99|173.39|0
1642111780000|2022-01-13 22:09:40|176.15|173.55|176.12|173.52|176.15|173.55|176.12|173.52|0
1642111790000|2022-01-13 22:09:50|176.11|173.51|176.12|173.52|176.12|173.52|176.11|173.51|0
1642112040000|2022-01-13 22:14:00|176.15|173.55|176.12|173.52|176.15|173.55|176.12|173.52|0
1642112100000|2022-01-13 22:15:00|176.1|173.5|176.1|173.5|176.1|173.5|176.1|173.5|0
1642112120000|2022-01-13 22:15:20|176.28|173.68|176.28|173.68|176.28|173.68|176.28|173.68|0
1642112150000|2022-01-13 22:15:50|176.26|173.66|176.28|173.68|176.28|173.68|176.26|173.66|0
1642112170000|2022-01-13 22:16:10|176.26|173.66|176.26|173.66|176.26|173.66|176.26|173.66|0
1642112180000|2022-01-13 22:16:20|176.43|173.83|176.43|173.83|176.43|173.83|176.43|173.83|0
1642112210000|2022-01-13 22:16:50|176.28|173.68|176.28|173.68|176.28|173.68|176.28|173.68|0
1642112220000|2022-01-13 22:17:00|176.25|173.65|176.25|173.65|176.25|173.65|176.25|173.65|0
1642112230000|2022-01-13 22:17:10|176.28|173.68|176.28|173.68|176.28|173.68|176.28|173.68|0
1642112270000|2022-01-13 22:17:50|176.3|173.7|176.3|173.7|176.3|173.7|176.3|173.7|0
1642112320000|2022-01-13 22:18:40|176.25|173.65|176.24|173.64|176.25|173.65|176.24|173.64|0
1642112340000|2022-01-13 22:19:00|176.21|173.61|176.21|173.61|176.21|173.61|176.21|173.61|0
1642112350000|2022-01-13 22:19:10|176.24|173.64|176.28|173.68|176.28|173.68|176.24|173.64|0
1642112360000|2022-01-13 22:19:20|176.41|173.81|176.52|173.92|176.52|173.92|176.41|173.81|0
1642112370000|2022-01-13 22:19:30|176.41|173.81|176.41|173.81|176.41|173.81|176.41|173.81|0
1642112390000|2022-01-13 22:19:50|176.38|173.78|176.43|173.83|176.43|173.83|176.38|173.78|0
1642112420000|2022-01-13 22:20:20|176.45|173.85|176.45|173.85|176.45|173.85|176.45|173.85|0
1642112430000|2022-01-13 22:20:30|176.43|173.83|176.5|173.9|176.5|173.9|176.43|173.83|0
1642112490000|2022-01-13 22:21:30|176.47|173.87|176.45|173.85|176.5|173.9|176.45|173.85|0
1642112500000|2022-01-13 22:21:40|176.5|173.9|176.52|173.92|176.52|173.92|176.5|173.9|0
1642112520000|2022-01-13 22:22:00|176.54|173.94|176.54|173.94|176.54|173.94|176.54|173.94|0
1642112530000|2022-01-13 22:22:10|176.57|173.97|176.5|173.9|176.57|173.97|176.5|173.9|0
1642112540000|2022-01-13 22:22:20|176.52|173.92|176.52|173.92|176.52|173.92|176.52|173.92|0
1642112600000|2022-01-13 22:23:20|176.38|173.78|176.38|173.78|176.38|173.78|176.38|173.78|0
1642112610000|2022-01-13 22:23:30|176.4|173.8|176.4|173.8|176.4|173.8|176.4|173.8|0
1642112620000|2022-01-13 22:23:40|176.38|173.78|176.38|173.78|176.38|173.78|176.38|173.78|0
1642112690000|2022-01-13 22:24:50|176.51|173.91|176.51|173.91|176.51|173.91|176.51|173.91|0
1642112830000|2022-01-13 22:27:10|176.49|173.89|176.49|173.89|176.49|173.89|176.49|173.89|0
1642112840000|2022-01-13 22:27:20|176.51|173.91|176.51|173.91|176.51|173.91|176.51|173.91|0
1642113010000|2022-01-13 22:30:10|176.49|173.89|176.47|173.87|176.49|173.89|176.47|173.87|0
1642113020000|2022-01-13 22:30:20|176.44|173.84|176.34|173.74|176.44|173.84|176.34|173.74|0
1642113030000|2022-01-13 22:30:30|176.31|173.71|176.27|173.67|176.4|173.8|176.27|173.67|0
1642113040000|2022-01-13 22:30:40|176.49|173.89|176.49|173.89|176.49|173.89|176.49|173.89|0
1642113060000|2022-01-13 22:31:00|176.51|173.91|176.49|173.89|176.51|173.91|176.49|173.89|0
1642113100000|2022-01-13 22:31:40|176.53|173.93|176.53|173.93|176.53|173.93|176.53|173.93|0
1642113110000|2022-01-13 22:31:50|176.6|174|176.6|174|176.6|174|176.6|174|0
1642113180000|2022-01-13 22:33:00|176.51|173.91|176.51|173.91|176.51|173.91|176.51|173.91|0
1642113250000|2022-01-13 22:34:10|176.49|173.89|176.49|173.89|176.49|173.89|176.49|173.89|0
1642113260000|2022-01-13 22:34:20|176.51|173.91|176.51|173.91|176.51|173.91|176.51|173.91|0
1642113360000|2022-01-13 22:36:00|176.49|173.89|176.49|173.89|176.49|173.89|176.49|173.89|0
1642113490000|2022-01-13 22:38:10|176.51|173.91|176.51|173.91|176.51|173.91|176.51|173.91|0
1642113530000|2022-01-13 22:38:50|176.56|173.96|176.56|173.96|176.56|173.96|176.56|173.96|0
1642113540000|2022-01-13 22:39:00|176.49|173.89|176.49|173.89|176.49|173.89|176.49|173.89|0
1642113620000|2022-01-13 22:40:20|176.39|173.79|176.39|173.79|176.39|173.79|176.39|173.79|0
1642113650000|2022-01-13 22:40:50|176.49|173.89|176.49|173.89|176.49|173.89|176.49|173.89|0
1642113700000|2022-01-13 22:41:40|176.31|173.71|176.31|173.71|176.31|173.71|176.31|173.71|0
1642113710000|2022-01-13 22:41:50|176.39|173.79|176.39|173.79|176.39|173.79|176.39|173.79|0
1642113740000|2022-01-13 22:42:20|176.42|173.82|176.42|173.82|176.42|173.82|176.42|173.82|0
1642113770000|2022-01-13 22:42:50|176.35|173.75|176.35|173.75|176.35|173.75|176.35|173.75|0
1642113800000|2022-01-13 22:43:20|176.42|173.82|176.42|173.82|176.42|173.82|176.42|173.82|0
1642113810000|2022-01-13 22:43:30|176.35|173.75|176.33|173.73|176.35|173.75|176.33|173.73|0
1642113850000|2022-01-13 22:44:10|176.39|173.79|176.39|173.79|176.39|173.79|176.39|173.79|0
1642114030000|2022-01-13 22:47:10|176.37|173.77|176.37|173.77|176.37|173.77|176.37|173.77|0
1642114060000|2022-01-13 22:47:40|176.39|173.79|176.39|173.79|176.39|173.79|176.39|173.79|0
1642114110000|2022-01-13 22:48:30|176.43|173.83|176.43|173.83|176.43|173.83|176.43|173.83|0
1642114120000|2022-01-13 22:48:40|176.39|173.79|176.39|173.79|176.39|173.79|176.39|173.79|0
1642114130000|2022-01-13 22:48:50|176.36|173.76|176.36|173.76|176.36|173.76|176.36|173.76|0
1642114140000|2022-01-13 22:49:00|176.35|173.75|176.35|173.75|176.35|173.75|176.35|173.75|0
1642114210000|2022-01-13 22:50:10|176.34|173.74|176.34|173.74|176.34|173.74|176.34|173.74|0
1642114260000|2022-01-13 22:51:00|176.15|173.55|176.15|173.55|176.15|173.55|176.15|173.55|0
1642114270000|2022-01-13 22:51:10|176.08|173.48|176.1|173.5|176.15|173.55|176.08|173.48|0
1642114290000|2022-01-13 22:51:30|176.12|173.52|176.12|173.52|176.12|173.52|176.12|173.52|0
1642114340000|2022-01-13 22:52:20|176.15|173.55|176.15|173.55|176.15|173.55|176.15|173.55|0
1642114370000|2022-01-13 22:52:50|176.12|173.52|176.1|173.5|176.12|173.52|176.1|173.5|0
1642114490000|2022-01-13 22:54:50|176.12|173.52|176.12|173.52|176.12|173.52|176.12|173.52|0
1642114570000|2022-01-13 22:56:10|176.14|173.54|176.12|173.52|176.14|173.54|176.12|173.52|0
1642114580000|2022-01-13 22:56:20|176.1|173.5|176.1|173.5|176.1|173.5|176.1|173.5|0
1642114600000|2022-01-13 22:56:40|176.08|173.48|176.08|173.48|176.08|173.48|176.08|173.48|0
1642114620000|2022-01-13 22:57:00|175.98|173.38|175.98|173.38|175.98|173.38|175.98|173.38|0
1642114630000|2022-01-13 22:57:10|175.92|173.32|175.92|173.32|175.92|173.32|175.92|173.32|0
1642114640000|2022-01-13 22:57:20|175.96|173.36|175.96|173.36|176.01|173.41|175.96|173.36|0
1642114680000|2022-01-13 22:58:00|175.87|173.27|175.87|173.27|175.87|173.27|175.87|173.27|0
1642114690000|2022-01-13 22:58:10|175.85|173.25|175.87|173.27|175.87|173.27|175.85|173.25|0
1642114700000|2022-01-13 22:58:20|175.94|173.34|175.94|173.34|175.94|173.34|175.94|173.34|0
1642114710000|2022-01-13 22:58:30|175.87|173.27|175.87|173.27|175.87|173.27|175.87|173.27|0
1642114720000|2022-01-13 22:58:40|175.92|173.32|175.92|173.32|175.92|173.32|175.92|173.32|0
1642114730000|2022-01-13 22:58:50|176.09|173.49|175.92|173.32|176.09|173.49|175.92|173.32|0
1642114750000|2022-01-13 22:59:10|175.96|173.36|176.08|173.48|176.09|173.49|175.96|173.36|0
1642114760000|2022-01-13 22:59:20|176.09|173.49|175.96|173.36|176.09|173.49|175.96|173.36|0
1642114770000|2022-01-13 22:59:30|175.92|173.32|175.94|173.34|176.05|173.45|175.92|173.32|0
1642114780000|2022-01-13 22:59:40|176.05|173.45|176.05|173.45|176.05|173.45|176.05|173.45|0
1642114790000|2022-01-13 22:59:50|176.03|173.43|176.05|173.45|176.05|173.45|176.03|173.43|0
1642114800000|2022-01-13 23:00:00|174.76|172.16|174.6|172|174.76|172.16|174.3|171.7|0
1642114810000|2022-01-13 23:00:10|174.52|171.92|174.68|172.08|174.68|172.08|174.52|171.92|0
1642114820000|2022-01-13 23:00:20|174.52|171.92|174.37|171.77|174.52|171.92|174.37|171.77|0
1642114830000|2022-01-13 23:00:30|174.45|171.85|173.54|170.94|174.45|171.85|173.54|170.94|0
1642114840000|2022-01-13 23:00:40|173.38|170.78|174.37|171.77|174.37|171.77|173.38|170.78|0
1642114850000|2022-01-13 23:00:50|174.3|171.7|174.14|171.54|174.3|171.7|174.14|171.54|0
1642114860000|2022-01-13 23:01:00|174.07|171.47|174.3|171.7|174.3|171.7|174.07|171.47|0
1642114870000|2022-01-13 23:01:10|174.22|171.62|174.07|171.47|174.37|171.77|174.07|171.47|0
1642114880000|2022-01-13 23:01:20|174.14|171.54|174.14|171.54|174.14|171.54|174.14|171.54|0
1642114890000|2022-01-13 23:01:30|174.37|171.77|174.22|171.62|174.37|171.77|174.22|171.62|0
1642114900000|2022-01-13 23:01:40|174.37|171.77|174.37|171.77|174.52|171.92|174.37|171.77|0
1642114910000|2022-01-13 23:01:50|174.22|171.62|174.06|171.46|174.22|171.62|174.06|171.46|0
1642114920000|2022-01-13 23:02:00|173.91|171.31|173.99|171.39|173.99|171.39|173.69|171.09|0
1642114930000|2022-01-13 23:02:10|174.06|171.46|174.52|171.92|174.52|171.92|174.06|171.46|0
1642114940000|2022-01-13 23:02:20|174.6|172|174.83|172.23|174.83|172.23|174.6|172|0
1642114950000|2022-01-13 23:02:30|174.6|172|174.22|171.62|174.6|172|174.22|171.62|0
1642114960000|2022-01-13 23:02:40|174.3|171.7|174.22|171.62|174.37|171.77|174.22|171.62|0
1642114970000|2022-01-13 23:02:50|174.06|171.46|174.22|171.62|174.22|171.62|174.06|171.46|0
1642114980000|2022-01-13 23:03:00|174.06|171.46|174.06|171.46|174.06|171.46|174.06|171.46|0
1642114990000|2022-01-13 23:03:10|174.14|171.54|174.37|171.77|174.37|171.77|174.14|171.54|0
1642115000000|2022-01-13 23:03:20|174.3|171.7|174.37|171.77|174.45|171.85|174.3|171.7|0
1642115010000|2022-01-13 23:03:30|174.22|171.62|174.37|171.77|174.37|171.77|174.22|171.62|0
1642115020000|2022-01-13 23:03:40|174.22|171.62|174.06|171.46|174.22|171.62|173.91|171.31|0
1642115030000|2022-01-13 23:03:50|173.91|171.31|173.84|171.24|173.99|171.39|173.84|171.24|0
1642115040000|2022-01-13 23:04:00|173.91|171.31|173.69|171.09|173.91|171.31|173.61|171.01|0
1642115050000|2022-01-13 23:04:10|173.76|171.16|173.76|171.16|173.76|171.16|173.61|171.01|0
1642115060000|2022-01-13 23:04:20|173.99|171.39|174.22|171.62|174.3|171.7|173.99|171.39|0
1642115070000|2022-01-13 23:04:30|174.06|171.46|173.91|171.31|174.06|171.46|173.91|171.31|0
1642115080000|2022-01-13 23:04:40|173.76|171.16|173.91|171.31|173.91|171.31|173.76|171.16|0
1642115090000|2022-01-13 23:04:50|174.06|171.46|174.06|171.46|174.06|171.46|174.06|171.46|0
1642115100000|2022-01-13 23:05:00|174.37|171.77|174.14|171.54|174.37|171.77|174.06|171.46|0
1642115110000|2022-01-13 23:05:10|174.22|171.62|174.22|171.62|174.22|171.62|174.22|171.62|0
1642115120000|2022-01-13 23:05:20|174.52|171.92|174.67|172.07|174.67|172.07|174.52|171.92|0
1642115130000|2022-01-13 23:05:30|174.83|172.23|174.75|172.15|174.98|172.38|174.75|172.15|0
1642115140000|2022-01-13 23:05:40|174.67|172.07|174.75|172.15|174.75|172.15|174.67|172.07|0
1642115150000|2022-01-13 23:05:50|174.83|172.23|174.98|172.38|174.98|172.38|174.83|172.23|0
1642115160000|2022-01-13 23:06:00|175.29|172.69|175.13|172.53|175.29|172.69|175.13|172.53|0
1642115170000|2022-01-13 23:06:10|175.29|172.69|175.59|172.99|175.59|172.99|175.29|172.69|0
1642115180000|2022-01-13 23:06:20|175.44|172.84|175.52|172.92|175.59|172.99|175.44|172.84|0
1642115190000|2022-01-13 23:06:30|175.44|172.84|175.29|172.69|175.44|172.84|175.29|172.69|0
1642115200000|2022-01-13 23:06:40|175.13|172.53|174.83|172.23|175.21|172.61|174.83|172.23|0
1642115210000|2022-01-13 23:06:50|174.91|172.31|174.98|172.38|174.98|172.38|174.91|172.31|0
1642115220000|2022-01-13 23:07:00|174.91|172.31|174.91|172.31|174.98|172.38|174.91|172.31|0
1642115230000|2022-01-13 23:07:10|174.98|172.38|174.98|172.38|174.98|172.38|174.98|172.38|0
1642115240000|2022-01-13 23:07:20|175.06|172.46|175.13|172.53|175.13|172.53|175.06|172.46|0
1642115250000|2022-01-13 23:07:30|175.21|172.61|175.28|172.68|175.28|172.68|175.21|172.61|0
1642115260000|2022-01-13 23:07:40|174.98|172.38|174.98|172.38|174.98|172.38|174.98|172.38|0
1642115270000|2022-01-13 23:07:50|174.9|172.3|174.37|171.77|174.9|172.3|174.37|171.77|0
1642115280000|2022-01-13 23:08:00|174.21|171.61|174.37|171.77|174.45|171.85|174.21|171.61|0
1642115290000|2022-01-13 23:08:10|174.52|171.92|174.52|171.92|174.52|171.92|174.52|171.92|0
1642115300000|2022-01-13 23:08:20|174.37|171.77|174.37|171.77|174.37|171.77|174.37|171.77|0
1642115310000|2022-01-13 23:08:30|174.21|171.61|174.21|171.61|174.21|171.61|174.21|171.61|0
1642115320000|2022-01-13 23:08:40|174.37|171.77|174.37|171.77|174.37|171.77|174.37|171.77|0
1642115330000|2022-01-13 23:08:50|174.6|172|174.6|172|174.6|172|174.6|172|0
1642115340000|2022-01-13 23:09:00|174.45|171.85|174.52|171.92|174.52|171.92|174.45|171.85|0
1642115350000|2022-01-13 23:09:10|174.37|171.77|174.37|171.77|174.37|171.77|174.37|171.77|0
1642115360000|2022-01-13 23:09:20|174.52|171.92|174.44|171.84|174.52|171.92|174.37|171.77|0
1642115370000|2022-01-13 23:09:30|174.37|171.77|174.52|171.92|174.52|171.92|174.37|171.77|0
1642115400000|2022-01-13 23:10:00|174.29|171.69|174.21|171.61|174.29|171.69|174.21|171.61|0
1642115410000|2022-01-13 23:10:10|174.14|171.54|174.21|171.61|174.21|171.61|174.14|171.54|0
1642115420000|2022-01-13 23:10:20|174.14|171.54|174.36|171.76|174.36|171.76|174.06|171.46|0
1642115430000|2022-01-13 23:10:30|174.52|171.92|174.52|171.92|174.52|171.92|174.52|171.92|0
1642115440000|2022-01-13 23:10:40|174.44|171.84|174.44|171.84|174.44|171.84|174.44|171.84|0
1642115450000|2022-01-13 23:10:50|174.36|171.76|174.44|171.84|174.44|171.84|174.36|171.76|0
1642115460000|2022-01-13 23:11:00|174.36|171.76|174.36|171.76|174.36|171.76|174.36|171.76|0
1642115470000|2022-01-13 23:11:10|174.52|171.92|174.44|171.84|174.52|171.92|174.44|171.84|0
1642115480000|2022-01-13 23:11:20|174.52|171.92|174.36|171.76|174.52|171.92|174.36|171.76|0
1642115490000|2022-01-13 23:11:30|174.44|171.84|174.52|171.92|174.52|171.92|174.44|171.84|0
1642115500000|2022-01-13 23:11:40|174.44|171.84|174.52|171.92|174.52|171.92|174.36|171.76|0
1642115510000|2022-01-13 23:11:50|174.67|172.07|174.67|172.07|174.67|172.07|174.67|172.07|0
1642115520000|2022-01-13 23:12:00|174.52|171.92|174.52|171.92|174.52|171.92|174.52|171.92|0
1642115530000|2022-01-13 23:12:10|174.06|171.46|173.45|170.85|174.06|171.46|173.45|170.85|0
1642115540000|2022-01-13 23:12:20|173.6|171|173.45|170.85|173.6|171|173.45|170.85|0
1642115550000|2022-01-13 23:12:30|173.6|171|173.75|171.15|173.75|171.15|173.6|171|0
1642115560000|2022-01-13 23:12:40|174.06|171.46|174.06|171.46|174.06|171.46|173.91|171.31|0
1642115570000|2022-01-13 23:12:50|174.21|171.61|173.91|171.31|174.36|171.76|173.91|171.31|0
1642115580000|2022-01-13 23:13:00|173.75|171.15|173.91|171.31|173.91|171.31|173.75|171.15|0
1642115590000|2022-01-13 23:13:10|174.06|171.46|174.06|171.46|174.06|171.46|174.06|171.46|0
1642115600000|2022-01-13 23:13:20|174.21|171.61|173.98|171.38|174.21|171.61|173.98|171.38|0
1642115610000|2022-01-13 23:13:30|173.91|171.31|173.75|171.15|173.91|171.31|173.75|171.15|0
1642115620000|2022-01-13 23:13:40|173.83|171.23|173.75|171.15|173.83|171.23|173.75|171.15|0
1642115630000|2022-01-13 23:13:50|173.83|171.23|173.9|171.3|173.98|171.38|173.83|171.23|0
1642115640000|2022-01-13 23:14:00|173.75|171.15|173.83|171.23|173.83|171.23|173.75|171.15|0
1642115650000|2022-01-13 23:14:10|173.75|171.15|173.9|171.3|173.9|171.3|173.75|171.15|0
1642115660000|2022-01-13 23:14:20|173.75|171.15|173.75|171.15|173.75|171.15|173.75|171.15|0
1642115670000|2022-01-13 23:14:30|173.83|171.23|173.75|171.15|173.83|171.23|173.6|171|0
1642115700000|2022-01-13 23:15:00|173.9|171.3|174.06|171.46|174.06|171.46|173.9|171.3|0
1642115710000|2022-01-13 23:15:10|174.21|171.61|174.21|171.61|174.21|171.61|174.21|171.61|0
1642115720000|2022-01-13 23:15:20|174.14|171.54|174.21|171.61|174.21|171.61|174.14|171.54|0
1642115730000|2022-01-13 23:15:30|174.06|171.46|174.06|171.46|174.06|171.46|174.06|171.46|0
1642115740000|2022-01-13 23:15:40|173.9|171.3|173.9|171.3|173.9|171.3|173.9|171.3|0
1642115750000|2022-01-13 23:15:50|174.67|172.07|174.9|172.3|174.9|172.3|174.67|172.07|0
1642115760000|2022-01-13 23:16:00|174.82|172.22|174.82|172.22|174.97|172.37|174.82|172.22|0
1642115770000|2022-01-13 23:16:10|174.9|172.3|174.97|172.37|175.13|172.53|174.9|172.3|0
1642115780000|2022-01-13 23:16:20|174.9|172.3|174.9|172.3|174.9|172.3|174.82|172.22|0
1642115790000|2022-01-13 23:16:30|174.67|172.07|174.67|172.07|174.75|172.15|174.67|172.07|0
1642115800000|2022-01-13 23:16:40|174.59|171.99|174.97|172.37|174.97|172.37|174.59|171.99|0
1642115810000|2022-01-13 23:16:50|174.9|172.3|174.59|171.99|174.9|172.3|174.59|171.99|0
1642115820000|2022-01-13 23:17:00|174.67|172.07|174.82|172.22|174.82|172.22|174.67|172.07|0
1642115830000|2022-01-13 23:17:10|174.75|172.15|174.82|172.22|174.82|172.22|174.67|172.07|0
1642115840000|2022-01-13 23:17:20|174.59|171.99|174.59|171.99|174.59|171.99|174.59|171.99|0
1642115850000|2022-01-13 23:17:30|174.67|172.07|174.67|172.07|174.67|172.07|174.51|171.91|0
1642115860000|2022-01-13 23:17:40|174.82|172.22|174.82|172.22|174.82|172.22|174.82|172.22|0
1642115870000|2022-01-13 23:17:50|174.9|172.3|174.82|172.22|174.97|172.37|174.82|172.22|0
1642115880000|2022-01-13 23:18:00|174.75|172.15|174.75|172.15|174.75|172.15|174.67|172.07|0
1642115890000|2022-01-13 23:18:10|174.82|172.22|174.97|172.37|174.97|172.37|174.82|172.22|0
1642115900000|2022-01-13 23:18:20|174.82|172.22|174.82|172.22|174.82|172.22|174.82|172.22|0
1642115910000|2022-01-13 23:18:30|174.9|172.3|174.9|172.3|174.9|172.3|174.9|172.3|0
1642115920000|2022-01-13 23:18:40|174.82|172.22|174.82|172.22|174.82|172.22|174.82|172.22|0
1642115930000|2022-01-13 23:18:50|174.67|172.07|174.67|172.07|174.67|172.07|174.67|172.07|0
1642115940000|2022-01-13 23:19:00|174.59|171.99|174.59|171.99|174.59|171.99|174.51|171.91|0
1642115950000|2022-01-13 23:19:10|174.97|172.37|174.97|172.37|174.97|172.37|174.82|172.22|0
1642115970000|2022-01-13 23:19:30|175.12|172.52|175.12|172.52|175.12|172.52|175.12|172.52|0
1642115980000|2022-01-13 23:19:40|175.28|172.68|175.43|172.83|175.43|172.83|175.28|172.68|0
1642115990000|2022-01-13 23:19:50|175.36|172.76|175.36|172.76|175.36|172.76|175.36|172.76|0
1642116000000|2022-01-13 23:20:00|175.58|172.98|174.97|172.37|175.58|172.98|174.97|172.37|0
1642116010000|2022-01-13 23:20:10|175.12|172.52|174.51|171.91|175.12|172.52|174.51|171.91|0
1642116020000|2022-01-13 23:20:20|174.66|172.06|174.51|171.91|174.66|172.06|174.51|171.91|0
1642116030000|2022-01-13 23:20:30|174.66|172.06|174.82|172.22|174.97|172.37|174.66|172.06|0
1642116040000|2022-01-13 23:20:40|174.97|172.37|174.66|172.06|174.97|172.37|174.51|171.91|0
1642116050000|2022-01-13 23:20:50|174.82|172.22|174.82|172.22|174.82|172.22|174.82|172.22|0
1642116060000|2022-01-13 23:21:00|174.97|172.37|175.05|172.45|175.05|172.45|174.97|172.37|0
1642116070000|2022-01-13 23:21:10|175.2|172.6|174.66|172.06|175.36|172.76|174.66|172.06|0
1642116080000|2022-01-13 23:21:20|174.82|172.22|174.82|172.22|174.9|172.3|174.82|172.22|0
1642116090000|2022-01-13 23:21:30|174.74|172.14|174.66|172.06|174.82|172.22|174.66|172.06|0
1642116100000|2022-01-13 23:21:40|174.59|171.99|174.66|172.06|174.66|172.06|174.59|171.99|0
1642116110000|2022-01-13 23:21:50|174.51|171.91|174.51|171.91|174.51|171.91|174.51|171.91|0
1642116120000|2022-01-13 23:22:00|174.66|172.06|174.51|171.91|174.66|172.06|174.51|171.91|0
1642116140000|2022-01-13 23:22:20|174.59|171.99|174.36|171.76|174.59|171.99|174.36|171.76|0
1642116150000|2022-01-13 23:22:30|174.2|171.6|174.36|171.76|174.36|171.76|174.2|171.6|0
1642116160000|2022-01-13 23:22:40|174.2|171.6|174.2|171.6|174.2|171.6|174.2|171.6|0
1642116170000|2022-01-13 23:22:50|174.13|171.53|174.05|171.45|174.13|171.53|174.05|171.45|0
1642116180000|2022-01-13 23:23:00|174.36|171.76|174.36|171.76|174.51|171.91|174.36|171.76|0
1642116190000|2022-01-13 23:23:10|174.51|171.91|174.51|171.91|174.51|171.91|174.36|171.76|0
1642116200000|2022-01-13 23:23:20|174.28|171.68|174.36|171.76|174.51|171.91|174.28|171.68|0
1642116210000|2022-01-13 23:23:30|174.28|171.68|174.51|171.91|174.51|171.91|174.28|171.68|0
1642116230000|2022-01-13 23:23:50|174.36|171.76|174.51|171.91|174.66|172.06|174.36|171.76|0
1642116240000|2022-01-13 23:24:00|174.66|172.06|174.66|172.06|174.66|172.06|174.51|171.91|0
1642116250000|2022-01-13 23:24:10|174.74|172.14|174.74|172.14|174.74|172.14|174.74|172.14|0
1642116260000|2022-01-13 23:24:20|174.81|172.21|174.97|172.37|174.97|172.37|174.81|172.21|0
1642116270000|2022-01-13 23:24:30|174.81|172.21|174.74|172.14|174.81|172.21|174.74|172.14|0
1642116280000|2022-01-13 23:24:40|174.66|172.06|174.59|171.99|174.66|172.06|174.59|171.99|0
1642116290000|2022-01-13 23:24:50|174.51|171.91|174.66|172.06|174.66|172.06|174.51|171.91|0
1642116300000|2022-01-13 23:25:00|174.59|171.99|174.81|172.21|174.81|172.21|174.59|171.99|0
1642116310000|2022-01-13 23:25:10|174.97|172.37|174.97|172.37|174.97|172.37|174.97|172.37|0
1642116320000|2022-01-13 23:25:20|174.89|172.29|174.97|172.37|174.97|172.37|174.81|172.21|0
1642116330000|2022-01-13 23:25:30|175.27|172.67|175.27|172.67|175.27|172.67|175.27|172.67|0
1642116340000|2022-01-13 23:25:40|175.12|172.52|175.27|172.67|175.27|172.67|175.12|172.52|0
1642116350000|2022-01-13 23:25:50|175.12|172.52|175.27|172.67|175.27|172.67|175.12|172.52|0
1642116360000|2022-01-13 23:26:00|175.35|172.75|175.43|172.83|175.43|172.83|175.27|172.67|0
1642116370000|2022-01-13 23:26:10|175.58|172.98|175.43|172.83|175.58|172.98|175.43|172.83|0
1642116380000|2022-01-13 23:26:20|175.51|172.91|175.73|173.13|175.73|173.13|175.51|172.91|0
1642116390000|2022-01-13 23:26:30|175.58|172.98|175.58|172.98|175.58|172.98|175.58|172.98|0
1642116400000|2022-01-13 23:26:40|175.66|173.06|175.51|172.91|175.73|173.13|175.51|172.91|0
1642116410000|2022-01-13 23:26:50|175.73|173.13|175.73|173.13|175.73|173.13|175.73|173.13|0
1642116420000|2022-01-13 23:27:00|175.89|173.29|175.73|173.13|175.89|173.29|175.73|173.13|0
1642116430000|2022-01-13 23:27:10|175.89|173.29|175.58|172.98|175.89|173.29|175.58|172.98|0
1642116440000|2022-01-13 23:27:20|175.43|172.83|175.58|172.98|175.58|172.98|175.43|172.83|0
1642116450000|2022-01-13 23:27:30|175.73|173.13|175.73|173.13|175.73|173.13|175.66|173.06|0
1642116460000|2022-01-13 23:27:40|175.58|172.98|175.58|172.98|175.58|172.98|175.58|172.98|0
1642116470000|2022-01-13 23:27:50|175.43|172.83|175.43|172.83|175.43|172.83|175.27|172.67|0
1642116480000|2022-01-13 23:28:00|175.35|172.75|175.2|172.6|175.35|172.75|175.2|172.6|0
1642116490000|2022-01-13 23:28:10|175.12|172.52|174.74|172.14|175.12|172.52|174.74|172.14|0
1642116500000|2022-01-13 23:28:20|174.97|172.37|174.97|172.37|174.97|172.37|174.89|172.29|0
1642116510000|2022-01-13 23:28:30|175.04|172.44|175.12|172.52|175.12|172.52|175.04|172.44|0
1642116520000|2022-01-13 23:28:40|175.04|172.44|174.89|172.29|175.04|172.44|174.89|172.29|0
1642116530000|2022-01-13 23:28:50|174.96|172.36|174.96|172.36|174.96|172.36|174.96|172.36|0
1642116540000|2022-01-13 23:29:00|175.12|172.52|175.12|172.52|175.12|172.52|175.12|172.52|0
1642116550000|2022-01-13 23:29:10|175.27|172.67|175.12|172.52|175.27|172.67|175.12|172.52|0
1642116560000|2022-01-13 23:29:20|175.27|172.67|175.42|172.82|175.42|172.82|175.27|172.67|0
1642116570000|2022-01-13 23:29:30|175.58|172.98|175.73|173.13|175.73|173.13|175.5|172.9|0
1642116580000|2022-01-13 23:29:40|175.58|172.98|175.42|172.82|175.73|173.13|175.42|172.82|0
1642116590000|2022-01-13 23:29:50|175.58|172.98|175.5|172.9|175.73|173.13|175.5|172.9|0
1642116600000|2022-01-13 23:30:00|175.42|172.82|175.42|172.82|175.42|172.82|175.42|172.82|0
1642116610000|2022-01-13 23:30:10|175.27|172.67|175.2|172.6|175.42|172.82|175.2|172.6|0
1642116620000|2022-01-13 23:30:20|175.42|172.82|175.42|172.82|175.42|172.82|175.42|172.82|0
1642116630000|2022-01-13 23:30:30|175.58|172.98|175.58|172.98|175.58|172.98|175.58|172.98|0
1642116640000|2022-01-13 23:30:40|175.5|172.9|175.5|172.9|175.5|172.9|175.5|172.9|0
1642116650000|2022-01-13 23:30:50|175.27|172.67|175.27|172.67|175.27|172.67|175.27|172.67|0
1642116660000|2022-01-13 23:31:00|174.96|172.36|174.66|172.06|174.96|172.36|174.66|172.06|0
1642116670000|2022-01-13 23:31:10|174.5|171.9|174.5|171.9|174.5|171.9|174.5|171.9|0
1642116680000|2022-01-13 23:31:20|174.43|171.83|174.5|171.9|174.5|171.9|174.35|171.75|0
1642116690000|2022-01-13 23:31:30|174.66|172.06|174.81|172.21|174.89|172.29|174.66|172.06|0
1642116700000|2022-01-13 23:31:40|174.66|172.06|173.91|171.31|174.66|172.06|173.91|171.31|0
1642116710000|2022-01-13 23:31:50|173.76|171.16|173.76|171.16|173.76|171.16|173.76|171.16|0
1642116720000|2022-01-13 23:32:00|173.91|171.31|173.91|171.31|173.91|171.31|173.76|171.16|0
1642116730000|2022-01-13 23:32:10|173.76|171.16|173.84|171.24|173.84|171.24|173.76|171.16|0
1642116740000|2022-01-13 23:32:20|173.91|171.31|173.91|171.31|173.91|171.31|173.91|171.31|0
1642116750000|2022-01-13 23:32:30|173.84|171.24|173.76|171.16|173.91|171.31|173.76|171.16|0
1642116760000|2022-01-13 23:32:40|173.61|171.01|173.76|171.16|173.76|171.16|173.61|171.01|0
1642116770000|2022-01-13 23:32:50|173.91|171.31|173.91|171.31|173.91|171.31|173.76|171.16|0
1642116780000|2022-01-13 23:33:00|173.84|171.24|173.76|171.16|173.84|171.24|173.76|171.16|0
1642116790000|2022-01-13 23:33:10|173.61|171.01|173.76|171.16|173.76|171.16|173.61|171.01|0
1642116800000|2022-01-13 23:33:20|173.91|171.31|174.06|171.46|174.06|171.46|173.91|171.31|0
1642116810000|2022-01-13 23:33:30|173.99|171.39|174.3|171.7|174.3|171.7|173.99|171.39|0
1642116820000|2022-01-13 23:33:40|174.37|171.77|174.37|171.77|174.37|171.77|174.37|171.77|0
1642116830000|2022-01-13 23:33:50|174.52|171.92|174.52|171.92|174.52|171.92|174.37|171.77|0
1642116840000|2022-01-13 23:34:00|174.45|171.85|174.3|171.7|174.52|171.92|174.3|171.7|0
1642116850000|2022-01-13 23:34:10|174.14|171.54|174.06|171.46|174.14|171.54|174.06|171.46|0
1642116860000|2022-01-13 23:34:20|173.91|171.31|173.91|171.31|173.91|171.31|173.91|171.31|0
1642116880000|2022-01-13 23:34:40|174.06|171.46|174.06|171.46|174.06|171.46|174.06|171.46|0
1642116890000|2022-01-13 23:34:50|173.99|171.39|174.06|171.46|174.06|171.46|173.99|171.39|0
1642116900000|2022-01-13 23:35:00|174.22|171.62|173.99|171.39|174.22|171.62|173.99|171.39|0
1642116910000|2022-01-13 23:35:10|174.06|171.46|174.06|171.46|174.06|171.46|174.06|171.46|0
1642116920000|2022-01-13 23:35:20|174.22|171.62|174.22|171.62|174.22|171.62|174.22|171.62|0
1642116930000|2022-01-13 23:35:30|173.99|171.39|173.99|171.39|173.99|171.39|173.99|171.39|0
1642116940000|2022-01-13 23:35:40|174.06|171.46|174.22|171.62|174.22|171.62|174.06|171.46|0
1642116950000|2022-01-13 23:35:50|174.45|171.85|174.45|171.85|174.45|171.85|174.45|171.85|0
1642116960000|2022-01-13 23:36:00|174.37|171.77|174.45|171.85|174.45|171.85|174.3|171.7|0
1642116970000|2022-01-13 23:36:10|174.6|172|174.83|172.23|174.83|172.23|174.6|172|0
1642116980000|2022-01-13 23:36:20|174.98|172.38|174.98|172.38|174.98|172.38|174.98|172.38|0
1642116990000|2022-01-13 23:36:30|175.14|172.54|174.98|172.38|175.14|172.54|174.98|172.38|0
1642117000000|2022-01-13 23:36:40|174.91|172.31|174.83|172.23|174.91|172.31|174.68|172.08|0
1642117010000|2022-01-13 23:36:50|174.68|172.08|174.76|172.16|174.76|172.16|174.68|172.08|0
1642117020000|2022-01-13 23:37:00|174.83|172.23|174.52|171.92|174.83|172.23|174.52|171.92|0
1642117030000|2022-01-13 23:37:10|174.68|172.08|174.68|172.08|174.68|172.08|174.52|171.92|0
1642117040000|2022-01-13 23:37:20|174.76|172.16|174.76|172.16|174.83|172.23|174.76|172.16|0
1642117050000|2022-01-13 23:37:30|174.68|172.08|174.83|172.23|174.83|172.23|174.68|172.08|0
1642117060000|2022-01-13 23:37:40|174.98|172.38|174.98|172.38|174.98|172.38|174.98|172.38|0
1642117070000|2022-01-13 23:37:50|175.14|172.54|175.14|172.54|175.14|172.54|175.14|172.54|0
1642117080000|2022-01-13 23:38:00|174.98|172.38|174.52|171.92|174.98|172.38|174.52|171.92|0
1642117090000|2022-01-13 23:38:10|174.68|172.08|174.68|172.08|174.68|172.08|174.68|172.08|0
1642117100000|2022-01-13 23:38:20|174.52|171.92|174.52|171.92|174.52|171.92|174.52|171.92|0
1642117110000|2022-01-13 23:38:30|174.37|171.77|174.21|171.61|174.37|171.77|174.21|171.61|0
1642117120000|2022-01-13 23:38:40|174.37|171.77|174.52|171.92|174.52|171.92|174.37|171.77|0
1642117130000|2022-01-13 23:38:50|174.6|172|174.67|172.07|174.67|172.07|174.6|172|0
1642117140000|2022-01-13 23:39:00|174.83|172.23|174.67|172.07|174.83|172.23|174.6|172|0
1642117150000|2022-01-13 23:39:10|174.6|172|174.67|172.07|174.67|172.07|174.6|172|0
1642117160000|2022-01-13 23:39:20|174.52|171.92|174.52|171.92|174.52|171.92|174.52|171.92|0
1642117170000|2022-01-13 23:39:30|174.37|171.77|174.21|171.61|174.37|171.77|174.21|171.61|0
1642117180000|2022-01-13 23:39:40|174.37|171.77|174.21|171.61|174.37|171.77|174.21|171.61|0
1642117190000|2022-01-13 23:39:50|174.06|171.46|174.21|171.61|174.21|171.61|174.06|171.46|0
1642117200000|2022-01-13 23:40:00|174.14|171.54|174.21|171.61|174.21|171.61|174.14|171.54|0
1642117210000|2022-01-13 23:40:10|174.06|171.46|173.91|171.31|174.06|171.46|173.91|171.31|0
1642117220000|2022-01-13 23:40:20|174.06|171.46|173.32|170.72|174.06|171.46|173.32|170.72|0
1642117230000|2022-01-13 23:40:30|173.47|170.87|173.78|171.18|173.78|171.18|173.47|170.87|0
1642117240000|2022-01-13 23:40:40|173.7|171.1|173.62|171.02|173.7|171.1|173.62|171.02|0
1642117250000|2022-01-13 23:40:50|173.7|171.1|173.55|170.95|173.7|171.1|173.47|170.87|0
1642117260000|2022-01-13 23:41:00|173.62|171.02|173.62|171.02|173.62|171.02|173.55|170.95|0
1642117270000|2022-01-13 23:41:10|173.78|171.18|173.78|171.18|173.86|171.26|173.78|171.18|0
1642117280000|2022-01-13 23:41:20|173.62|171.02|173.78|171.18|173.78|171.18|173.62|171.02|0
1642117290000|2022-01-13 23:41:30|173.62|171.02|173.78|171.18|173.78|171.18|173.62|171.02|0
1642117300000|2022-01-13 23:41:40|173.62|171.02|173.62|171.02|173.62|171.02|173.62|171.02|0
1642117320000|2022-01-13 23:42:00|173.55|170.95|173.62|171.02|173.62|171.02|173.55|170.95|0
1642117330000|2022-01-13 23:42:10|173.55|170.95|173.16|170.56|173.55|170.95|173.16|170.56|0
1642117340000|2022-01-13 23:42:20|173.09|170.49|173.01|170.41|173.16|170.56|173.01|170.41|0
1642117360000|2022-01-13 23:42:40|173.16|170.56|173.16|170.56|173.16|170.56|173.16|170.56|0
1642117370000|2022-01-13 23:42:50|173.24|170.64|173.16|170.56|173.24|170.64|173.16|170.56|0
1642117380000|2022-01-13 23:43:00|173.09|170.49|172.86|170.26|173.09|170.49|172.86|170.26|0
1642117390000|2022-01-13 23:43:10|173.01|170.41|173.01|170.41|173.01|170.41|173.01|170.41|0
1642117400000|2022-01-13 23:43:20|172.85|170.25|172.85|170.25|172.85|170.25|172.85|170.25|0
1642117410000|2022-01-13 23:43:30|173.01|170.41|173.01|170.41|173.01|170.41|173.01|170.41|0
1642117420000|2022-01-13 23:43:40|172.93|170.33|172.7|170.1|172.93|170.33|172.7|170.1|0
1642117430000|2022-01-13 23:43:50|172.78|170.18|173.01|170.41|173.01|170.41|172.78|170.18|0
1642117440000|2022-01-13 23:44:00|172.93|170.33|172.85|170.25|172.93|170.33|172.85|170.25|0
1642117450000|2022-01-13 23:44:10|173.01|170.41|173.01|170.41|173.01|170.41|173.01|170.41|0
1642117460000|2022-01-13 23:44:20|172.93|170.33|172.93|170.33|172.93|170.33|172.93|170.33|0
1642117470000|2022-01-13 23:44:30|172.85|170.25|172.85|170.25|172.85|170.25|172.85|170.25|0
1642117480000|2022-01-13 23:44:40|172.78|170.18|172.85|170.25|172.85|170.25|172.78|170.18|0
1642117490000|2022-01-13 23:44:50|173.01|170.41|173.16|170.56|173.16|170.56|173.01|170.41|0
1642117500000|2022-01-13 23:45:00|173.31|170.71|173.31|170.71|173.47|170.87|173.31|170.71|0
1642117510000|2022-01-13 23:45:10|173.16|170.56|173.01|170.41|173.16|170.56|173.01|170.41|0
1642117520000|2022-01-13 23:45:20|173.16|170.56|172.85|170.25|173.16|170.56|172.85|170.25|0
1642117530000|2022-01-13 23:45:30|172.78|170.18|172.78|170.18|172.85|170.25|172.7|170.1|0
1642117540000|2022-01-13 23:45:40|172.85|170.25|172.93|170.33|172.93|170.33|172.85|170.25|0
1642117550000|2022-01-13 23:45:50|172.85|170.25|172.85|170.25|172.93|170.33|172.85|170.25|0
1642117560000|2022-01-13 23:46:00|173.01|170.41|172.85|170.25|173.01|170.41|172.85|170.25|0
1642117570000|2022-01-13 23:46:10|173.01|170.41|172.85|170.25|173.01|170.41|172.78|170.18|0
1642117580000|2022-01-13 23:46:20|172.7|170.1|172.7|170.1|172.7|170.1|172.7|170.1|0
1642117590000|2022-01-13 23:46:30|172.63|170.03|172.39|169.79|172.63|170.03|172.39|169.79|0
1642117600000|2022-01-13 23:46:40|172.47|169.87|172.7|170.1|172.7|170.1|172.47|169.87|0
1642117610000|2022-01-13 23:46:50|172.63|170.03|172.63|170.03|172.7|170.1|172.63|170.03|0
1642117620000|2022-01-13 23:47:00|172.55|169.95|172.24|169.64|172.55|169.95|172.24|169.64|0
1642117630000|2022-01-13 23:47:10|172.32|169.72|172.39|169.79|172.39|169.79|172.24|169.64|0
1642117640000|2022-01-13 23:47:20|172.24|169.64|172.24|169.64|172.24|169.64|172.24|169.64|0
1642117650000|2022-01-13 23:47:30|172.39|169.79|172.24|169.64|172.39|169.79|172.24|169.64|0
1642117660000|2022-01-13 23:47:40|172.39|169.79|172.39|169.79|172.39|169.79|172.39|169.79|0
1642117670000|2022-01-13 23:47:50|172.24|169.64|172.32|169.72|172.32|169.72|172.24|169.64|0
1642117680000|2022-01-13 23:48:00|172.39|169.79|172.24|169.64|172.39|169.79|172.24|169.64|0
1642117690000|2022-01-13 23:48:10|172.39|169.79|172.55|169.95|172.55|169.95|172.39|169.79|0
1642117700000|2022-01-13 23:48:20|172.7|170.1|172.55|169.95|172.7|170.1|172.55|169.95|0
1642117710000|2022-01-13 23:48:30|172.39|169.79|172.55|169.95|172.55|169.95|172.39|169.79|0
1642117720000|2022-01-13 23:48:40|172.7|170.1|172.55|169.95|172.7|170.1|172.39|169.79|0
1642117730000|2022-01-13 23:48:50|172.39|169.79|172.39|169.79|172.39|169.79|172.39|169.79|0
1642117740000|2022-01-13 23:49:00|172.24|169.64|172.24|169.64|172.32|169.72|172.24|169.64|0
1642117750000|2022-01-13 23:49:10|172.55|169.95|172.55|169.95|172.55|169.95|172.55|169.95|0
1642117760000|2022-01-13 23:49:20|172.7|170.1|172.54|169.94|172.7|170.1|172.39|169.79|0
1642117780000|2022-01-13 23:49:40|172.39|169.79|172.39|169.79|172.39|169.79|172.39|169.79|0
1642117790000|2022-01-13 23:49:50|172.32|169.72|172.32|169.72|172.32|169.72|172.32|169.72|0
1642117800000|2022-01-13 23:50:00|172.39|169.79|172.54|169.94|172.54|169.94|172.39|169.79|0
1642117810000|2022-01-13 23:50:10|172.7|170.1|172.7|170.1|172.7|170.1|172.7|170.1|0
1642117820000|2022-01-13 23:50:20|172.54|169.94|172.54|169.94|172.54|169.94|172.54|169.94|0
1642117830000|2022-01-13 23:50:30|172.7|170.1|172.7|170.1|172.7|170.1|172.7|170.1|0
1642117840000|2022-01-13 23:50:40|172.54|169.94|172.54|169.94|172.7|170.1|172.54|169.94|0
1642117860000|2022-01-13 23:51:00|172.7|170.1|172.7|170.1|172.7|170.1|172.7|170.1|0
1642117880000|2022-01-13 23:51:20|172.54|169.94|172.7|170.1|172.7|170.1|172.54|169.94|0
1642117900000|2022-01-13 23:51:40|172.85|170.25|172.93|170.33|172.93|170.33|172.85|170.25|0
1642117910000|2022-01-13 23:51:50|173|170.4|172.85|170.25|173|170.4|172.85|170.25|0
1642117920000|2022-01-13 23:52:00|172.78|170.18|173.08|170.48|173.08|170.48|172.78|170.18|0
1642117930000|2022-01-13 23:52:10|172.85|170.25|173.16|170.56|173.16|170.56|172.85|170.25|0
1642117960000|2022-01-13 23:52:40|173.08|170.48|173.08|170.48|173.08|170.48|173.08|170.48|0
1642117970000|2022-01-13 23:52:50|173|170.4|173.16|170.56|173.16|170.56|173|170.4|0
1642118000000|2022-01-13 23:53:20|173|170.4|173.16|170.56|173.16|170.56|173|170.4|0
1642118010000|2022-01-13 23:53:30|173.31|170.71|173.31|170.71|173.31|170.71|173.31|170.71|0
1642118030000|2022-01-13 23:53:50|173.39|170.79|173.46|170.86|173.46|170.86|173.39|170.79|0
1642118040000|2022-01-13 23:54:00|173.31|170.71|173.31|170.71|173.31|170.71|173.31|170.71|0
1642118060000|2022-01-13 23:54:20|173.15|170.55|173.15|170.55|173.15|170.55|173.15|170.55|0
1642118070000|2022-01-13 23:54:30|173|170.4|173|170.4|173|170.4|173|170.4|0
1642118080000|2022-01-13 23:54:40|172.93|170.33|172.85|170.25|173|170.4|172.85|170.25|0
1642118100000|2022-01-13 23:55:00|172.93|170.33|172.85|170.25|172.93|170.33|172.85|170.25|0
1642118110000|2022-01-13 23:55:10|172.93|170.33|173.15|170.55|173.15|170.55|172.93|170.33|0
1642118120000|2022-01-13 23:55:20|173.08|170.48|173|170.4|173.08|170.48|173|170.4|0
1642118140000|2022-01-13 23:55:40|173.15|170.55|173.15|170.55|173.15|170.55|173.15|170.55|0
1642118150000|2022-01-13 23:55:50|173.31|170.71|173.46|170.86|173.46|170.86|173.31|170.71|0
1642118170000|2022-01-13 23:56:10|173.54|170.94|173.61|171.01|173.61|171.01|173.54|170.94|0
1642118180000|2022-01-13 23:56:20|173.54|170.94|173.46|170.86|173.54|170.94|173.31|170.71|0
1642118200000|2022-01-13 23:56:40|173.31|170.71|173.31|170.71|173.31|170.71|173.31|170.71|0
1642118220000|2022-01-13 23:57:00|173.46|170.86|173.31|170.71|173.46|170.86|173.31|170.71|0
1642118230000|2022-01-13 23:57:10|173.39|170.79|173.31|170.71|173.39|170.79|173.31|170.71|0
1642118240000|2022-01-13 23:57:20|173.46|170.86|173.61|171.01|173.61|171.01|173.46|170.86|0
1642118270000|2022-01-13 23:57:50|173.77|171.17|173.77|171.17|173.77|171.17|173.77|171.17|0
1642118280000|2022-01-13 23:58:00|173.92|171.32|173.92|171.32|173.92|171.32|173.92|171.32|0
1642118290000|2022-01-13 23:58:10|173.77|171.17|173.77|171.17|173.77|171.17|173.77|171.17|0
1642118310000|2022-01-13 23:58:30|173.92|171.32|173.77|171.17|173.92|171.32|173.77|171.17|0
1642118320000|2022-01-13 23:58:40|173.92|171.32|173.77|171.17|173.92|171.32|173.77|171.17|0
1642118340000|2022-01-13 23:59:00|173.61|171.01|173.61|171.01|173.61|171.01|173.54|170.94|0
1642118350000|2022-01-13 23:59:10|173.54|170.94|173.54|170.94|173.54|170.94|173.54|170.94|0
1642118360000|2022-01-13 23:59:20|173.61|171.01|173.46|170.86|173.61|171.01|173.46|170.86|0
1642118370000|2022-01-13 23:59:30|173.61|171.01|173.46|170.86|173.61|171.01|173.46|170.86|0
1642118380000|2022-01-13 23:59:40|173.3|170.7|173.3|170.7|173.3|170.7|173.3|170.7|0
1642118390000|2022-01-13 23:59:50|173.15|170.55|172.84|170.24|173.15|170.55|172.84|170.24|0
1642118400000|2022-01-14 00:00:00|173.15|170.55|173|170.4|173.15|170.55|173|170.4|0
1642118410000|2022-01-14 00:00:10|173.15|170.55|173.15|170.55|173.15|170.55|173.08|170.48|0
1642118420000|2022-01-14 00:00:20|173|170.4|173.08|170.48|173.08|170.48|173|170.4|0
1642118430000|2022-01-14 00:00:30|173|170.4|173|170.4|173|170.4|172.69|170.09|0
1642118440000|2022-01-14 00:00:40|172.92|170.32|173.15|170.55|173.15|170.55|172.84|170.24|0
1642118450000|2022-01-14 00:00:50|173|170.4|172.84|170.24|173|170.4|172.69|170.09|0
1642118460000|2022-01-14 00:01:00|173|170.4|173|170.4|173.15|170.55|173|170.4|0
1642118470000|2022-01-14 00:01:10|172.54|169.94|172.84|170.24|172.84|170.24|172.54|169.94|0
1642118480000|2022-01-14 00:01:20|173|170.4|173.92|171.32|173.92|171.32|173|170.4|0
1642118490000|2022-01-14 00:01:30|174.23|171.63|174.84|172.24|175|172.4|174.23|171.63|0
1642118500000|2022-01-14 00:01:40|175|172.4|175.54|172.94|175.77|173.17|175|172.4|0
1642118510000|2022-01-14 00:01:50|175.77|173.17|175.54|172.94|175.92|173.32|175.54|172.94|0
1642118520000|2022-01-14 00:02:00|175.77|173.17|176.08|173.48|176.08|173.48|175.77|173.17|0
1642118530000|2022-01-14 00:02:10|176.23|173.63|176.85|174.25|176.85|174.25|176.23|173.63|0
1642118540000|2022-01-14 00:02:20|177.32|174.72|176.54|173.94|177.32|174.72|176.54|173.94|0
1642118550000|2022-01-14 00:02:30|176.39|173.79|176.39|173.79|176.7|174.1|176.39|173.79|0
1642118560000|2022-01-14 00:02:40|176.16|173.56|176.7|174.1|176.7|174.1|176.16|173.56|0
1642118570000|2022-01-14 00:02:50|177.01|174.41|177.47|174.87|177.47|174.87|177.01|174.41|0
1642118580000|2022-01-14 00:03:00|177.24|174.64|177.47|174.87|177.47|174.87|177.24|174.64|0
1642118590000|2022-01-14 00:03:10|177.79|175.19|177.63|175.03|177.94|175.34|177.63|175.03|0
1642118600000|2022-01-14 00:03:20|177.47|174.87|177.71|175.11|177.71|175.11|177.47|174.87|0
1642118610000|2022-01-14 00:03:30|177.79|175.19|178.41|175.81|178.41|175.81|177.79|175.19|0
1642118620000|2022-01-14 00:03:40|178.57|175.97|179.03|176.43|179.03|176.43|178.57|175.97|0
1642118630000|2022-01-14 00:03:50|179.19|176.59|179.03|176.43|179.35|176.75|179.03|176.43|0
1642118640000|2022-01-14 00:04:00|179.35|176.75|179.35|176.75|179.74|177.14|179.35|176.75|0
1642118650000|2022-01-14 00:04:10|179.27|176.67|179.27|176.67|179.27|176.67|179.03|176.43|0
1642118660000|2022-01-14 00:04:20|179.19|176.59|178.88|176.28|179.19|176.59|178.88|176.28|0
1642118670000|2022-01-14 00:04:30|178.72|176.12|178.65|176.05|178.88|176.28|178.65|176.05|0
1642118680000|2022-01-14 00:04:40|178.96|176.36|178.56|175.96|178.96|176.36|178.56|175.96|0
1642118690000|2022-01-14 00:04:50|178.25|175.65|178.25|175.65|178.41|175.81|178.25|175.65|0
1642118700000|2022-01-14 00:05:00|178.72|176.12|178.25|175.65|178.72|176.12|178.25|175.65|0
1642118710000|2022-01-14 00:05:10|178.18|175.58|178.41|175.81|178.41|175.81|178.18|175.58|0
1642118720000|2022-01-14 00:05:20|178.33|175.73|178.41|175.81|178.56|175.96|178.33|175.73|0
1642118730000|2022-01-14 00:05:30|178.56|175.96|178.41|175.81|178.56|175.96|178.41|175.81|0
1642118740000|2022-01-14 00:05:40|178.33|175.73|178.25|175.65|178.49|175.89|178.25|175.65|0
1642118750000|2022-01-14 00:05:50|177.94|175.34|178.1|175.5|178.18|175.58|177.94|175.34|0
1642118760000|2022-01-14 00:06:00|177.94|175.34|177.94|175.34|177.94|175.34|177.86|175.26|0
1642118770000|2022-01-14 00:06:10|178.33|175.73|178.56|175.96|178.56|175.96|178.33|175.73|0
1642118780000|2022-01-14 00:06:20|178.41|175.81|178.25|175.65|178.41|175.81|178.1|175.5|0
1642118790000|2022-01-14 00:06:30|178.1|175.5|177.94|175.34|178.1|175.5|177.78|175.18|0
1642118800000|2022-01-14 00:06:40|177.78|175.18|177.71|175.11|177.86|175.26|177.71|175.11|0
1642118810000|2022-01-14 00:06:50|177.63|175.03|177.78|175.18|177.78|175.18|177.63|175.03|0
1642118820000|2022-01-14 00:07:00|177.71|175.11|177.47|174.87|177.71|175.11|177.4|174.8|0
1642118830000|2022-01-14 00:07:10|177.4|174.8|177.55|174.95|177.63|175.03|177.4|174.8|0
1642118840000|2022-01-14 00:07:20|177.47|174.87|177.63|175.03|177.63|175.03|177.47|174.87|0
1642118850000|2022-01-14 00:07:30|177.78|175.18|177.47|174.87|177.78|175.18|177.47|174.87|0
1642118860000|2022-01-14 00:07:40|177.71|175.11|177.47|174.87|177.78|175.18|177.47|174.87|0
1642118870000|2022-01-14 00:07:50|177.16|174.56|176.85|174.25|177.16|174.56|176.85|174.25|0
1642118880000|2022-01-14 00:08:00|177|174.4|176.85|174.25|177|174.4|176.85|174.25|0
1642118900000|2022-01-14 00:08:20|176.77|174.17|176.38|173.78|176.77|174.17|176.38|173.78|0
1642118910000|2022-01-14 00:08:30|176.07|173.47|175.45|172.85|176.07|173.47|175.45|172.85|0
1642118920000|2022-01-14 00:08:40|175.76|173.16|176.07|173.47|176.07|173.47|175.61|173.01|0
1642118930000|2022-01-14 00:08:50|176.23|173.63|176.23|173.63|176.23|173.63|176.07|173.47|0
1642118940000|2022-01-14 00:09:00|176.38|173.78|176.38|173.78|176.38|173.78|176.31|173.71|0
1642118950000|2022-01-14 00:09:10|176.31|173.71|176.38|173.78|176.38|173.78|176.31|173.71|0
1642118960000|2022-01-14 00:09:20|176.23|173.63|176.07|173.47|176.23|173.63|176.07|173.47|0
1642118970000|2022-01-14 00:09:30|176.23|173.63|175.61|173.01|176.23|173.63|175.61|173.01|0
1642118980000|2022-01-14 00:09:40|175.76|173.16|175.84|173.24|175.84|173.24|175.76|173.16|0
1642118990000|2022-01-14 00:09:50|175.76|173.16|175.61|173.01|175.76|173.16|175.61|173.01|0
1642119000000|2022-01-14 00:10:00|175.92|173.32|175.53|172.93|175.92|173.32|175.53|172.93|0
1642119010000|2022-01-14 00:10:10|175.45|172.85|175.69|173.09|175.69|173.09|175.45|172.85|0
1642119020000|2022-01-14 00:10:20|175.61|173.01|175.61|173.01|175.76|173.16|175.61|173.01|0
1642119030000|2022-01-14 00:10:30|175.14|172.54|175.14|172.54|175.3|172.7|175.14|172.54|0
1642119040000|2022-01-14 00:10:40|175.3|172.7|175.3|172.7|175.3|172.7|175.14|172.54|0
1642119050000|2022-01-14 00:10:50|175.22|172.62|174.76|172.16|175.22|172.62|174.76|172.16|0
1642119060000|2022-01-14 00:11:00|174.68|172.08|174.99|172.39|174.99|172.39|174.53|171.93|0
1642119070000|2022-01-14 00:11:10|174.92|172.32|174.99|172.39|174.99|172.39|174.92|172.32|0
1642119080000|2022-01-14 00:11:20|175.14|172.54|174.99|172.39|175.14|172.54|174.99|172.39|0
1642119090000|2022-01-14 00:11:30|174.92|172.32|175.14|172.54|175.14|172.54|174.92|172.32|0
1642119100000|2022-01-14 00:11:40|175.3|172.7|175.38|172.78|175.45|172.85|175.3|172.7|0
1642119110000|2022-01-14 00:11:50|175.45|172.85|175.3|172.7|175.45|172.85|175.3|172.7|0
1642119120000|2022-01-14 00:12:00|175.22|172.62|175.38|172.78|175.38|172.78|175.22|172.62|0
1642119130000|2022-01-14 00:12:10|175.45|172.85|175.3|172.7|175.45|172.85|175.3|172.7|0
1642119140000|2022-01-14 00:12:20|175.38|172.78|175.61|173.01|175.61|173.01|175.38|172.78|0
1642119150000|2022-01-14 00:12:30|175.92|173.32|175.76|173.16|175.92|173.32|175.76|173.16|0
1642119160000|2022-01-14 00:12:40|175.69|173.09|175.76|173.16|175.76|173.16|175.69|173.09|0
1642119170000|2022-01-14 00:12:50|175.61|173.01|175.61|173.01|175.61|173.01|175.53|172.93|0
1642119180000|2022-01-14 00:13:00|175.3|172.7|175.3|172.7|175.45|172.85|175.3|172.7|0
1642119190000|2022-01-14 00:13:10|175.14|172.54|175.61|173.01|175.76|173.16|175.14|172.54|0
1642119200000|2022-01-14 00:13:20|175.45|172.85|175.14|172.54|175.45|172.85|175.14|172.54|0
1642119210000|2022-01-14 00:13:30|174.99|172.39|174.83|172.23|174.99|172.39|174.83|172.23|0
1642119220000|2022-01-14 00:13:40|174.91|172.31|174.99|172.39|174.99|172.39|174.91|172.31|0
1642119230000|2022-01-14 00:13:50|174.83|172.23|174.83|172.23|174.99|172.39|174.83|172.23|0
1642119240000|2022-01-14 00:14:00|174.91|172.31|174.83|172.23|174.91|172.31|174.83|172.23|0
1642119250000|2022-01-14 00:14:10|174.68|172.08|174.68|172.08|174.68|172.08|174.68|172.08|0
1642119260000|2022-01-14 00:14:20|174.83|172.23|174.83|172.23|174.83|172.23|174.83|172.23|0
1642119270000|2022-01-14 00:14:30|174.68|172.08|174.53|171.93|174.68|172.08|174.53|171.93|0
1642119280000|2022-01-14 00:14:40|174.68|172.08|174.37|171.77|174.68|172.08|174.37|171.77|0
1642119290000|2022-01-14 00:14:50|174.22|171.62|174.53|171.93|174.53|171.93|174.22|171.62|0
1642119300000|2022-01-14 00:15:00|174.68|172.08|174.99|172.39|174.99|172.39|174.68|172.08|0
1642119310000|2022-01-14 00:15:10|174.91|172.31|174.83|172.23|174.99|172.39|174.83|172.23|0
1642119320000|2022-01-14 00:15:20|174.68|172.08|174.83|172.23|174.83|172.23|174.61|172.01|0
1642119330000|2022-01-14 00:15:30|174.76|172.16|174.3|171.7|174.76|172.16|174.3|171.7|0
1642119340000|2022-01-14 00:15:40|174.52|171.92|174.22|171.62|174.52|171.92|174.22|171.62|0
1642119350000|2022-01-14 00:15:50|174.37|171.77|174.06|171.46|174.37|171.77|173.91|171.31|0
1642119360000|2022-01-14 00:16:00|174.14|171.54|173.91|171.31|174.14|171.54|173.84|171.24|0
1642119370000|2022-01-14 00:16:10|174.06|171.46|174.52|171.92|174.52|171.92|174.06|171.46|0
1642119380000|2022-01-14 00:16:20|174.37|171.77|174.37|171.77|174.37|171.77|174.37|171.77|0
1642119390000|2022-01-14 00:16:30|174.68|172.08|174.52|171.92|174.76|172.16|174.52|171.92|0
1642119400000|2022-01-14 00:16:40|174.37|171.77|174.22|171.62|174.45|171.85|174.22|171.62|0
1642119410000|2022-01-14 00:16:50|174.06|171.46|173.45|170.85|174.06|171.46|173.29|170.69|0
1642119420000|2022-01-14 00:17:00|173.29|170.69|173.53|170.93|173.53|170.93|173.29|170.69|0
1642119430000|2022-01-14 00:17:10|173.29|170.69|172.83|170.23|173.29|170.69|172.83|170.23|0
1642119440000|2022-01-14 00:17:20|172.99|170.39|173.14|170.54|173.14|170.54|172.99|170.39|0
1642119450000|2022-01-14 00:17:30|173.07|170.47|173.14|170.54|173.14|170.54|173.07|170.47|0
1642119460000|2022-01-14 00:17:40|173.29|170.69|172.99|170.39|173.29|170.69|172.99|170.39|0
1642119470000|2022-01-14 00:17:50|173.14|170.54|172.83|170.23|173.14|170.54|172.83|170.23|0
1642119480000|2022-01-14 00:18:00|172.76|170.16|172.53|169.93|172.76|170.16|172.37|169.77|0
1642119490000|2022-01-14 00:18:10|172.45|169.85|172.45|169.85|172.45|169.85|172.45|169.85|0
1642119500000|2022-01-14 00:18:20|172.37|169.77|172.99|170.39|172.99|170.39|172.22|169.62|0
1642119510000|2022-01-14 00:18:30|172.83|170.23|172.83|170.23|172.99|170.39|172.83|170.23|0
1642119520000|2022-01-14 00:18:40|172.76|170.16|172.76|170.16|172.76|170.16|172.68|170.08|0
1642119530000|2022-01-14 00:18:50|172.68|170.08|172.37|169.77|172.68|170.08|172.37|169.77|0
1642119540000|2022-01-14 00:19:00|172.45|169.85|172.37|169.77|172.53|169.93|172.37|169.77|0
1642119550000|2022-01-14 00:19:10|172.3|169.7|172.22|169.62|172.37|169.77|172.22|169.62|0
1642119560000|2022-01-14 00:19:20|173.29|170.69|173.45|170.85|173.45|170.85|173.14|170.54|0
1642119570000|2022-01-14 00:19:30|173.6|171|173.75|171.15|173.75|171.15|173.53|170.93|0
1642119580000|2022-01-14 00:19:40|173.45|170.85|173.14|170.54|173.45|170.85|173.14|170.54|0
1642119590000|2022-01-14 00:19:50|173.29|170.69|173.29|170.69|173.53|170.93|173.29|170.69|0
1642119600000|2022-01-14 00:20:00|173.45|170.85|173.91|171.31|173.99|171.39|173.45|170.85|0
1642119610000|2022-01-14 00:20:10|173.75|171.15|173.6|171|173.75|171.15|173.6|171|0
1642119620000|2022-01-14 00:20:20|173.45|170.85|173.53|170.93|173.6|171|173.45|170.85|0
1642119630000|2022-01-14 00:20:30|173.6|171|173.45|170.85|173.6|171|173.45|170.85|0
1642119640000|2022-01-14 00:20:40|173.29|170.69|173.37|170.77|173.37|170.77|173.29|170.69|0
1642119650000|2022-01-14 00:20:50|173.45|170.85|173.14|170.54|173.45|170.85|173.14|170.54|0
1642119660000|2022-01-14 00:21:00|173.29|170.69|173.22|170.62|173.29|170.69|173.22|170.62|0
1642119670000|2022-01-14 00:21:10|173.14|170.54|173.14|170.54|173.29|170.69|173.14|170.54|0
1642119680000|2022-01-14 00:21:20|173.29|170.69|173.44|170.84|173.44|170.84|173.29|170.69|0
1642119690000|2022-01-14 00:21:30|173.6|171|173.68|171.08|173.75|171.15|173.52|170.92|0
1642119700000|2022-01-14 00:21:40|173.6|171|173.75|171.15|173.75|171.15|173.6|171|0
1642119710000|2022-01-14 00:21:50|173.6|171|173.6|171|173.6|171|173.52|170.92|0
1642119720000|2022-01-14 00:22:00|173.44|170.84|173.52|170.92|173.6|171|173.44|170.84|0
1642119730000|2022-01-14 00:22:10|173.44|170.84|173.22|170.62|173.44|170.84|173.22|170.62|0
1642119740000|2022-01-14 00:22:20|173.14|170.54|173.29|170.69|173.29|170.69|173.14|170.54|0
1642119750000|2022-01-14 00:22:30|173.22|170.62|173.29|170.69|173.29|170.69|173.22|170.62|0
1642119760000|2022-01-14 00:22:40|173.44|170.84|173.44|170.84|173.44|170.84|173.44|170.84|0
1642119770000|2022-01-14 00:22:50|173.6|171|173.6|171|173.6|171|173.6|171|0
1642119780000|2022-01-14 00:23:00|173.75|171.15|173.6|171|173.75|171.15|173.6|171|0
1642119790000|2022-01-14 00:23:10|173.52|170.92|173.9|171.3|173.9|171.3|173.52|170.92|0
1642119800000|2022-01-14 00:23:20|174.21|171.61|174.37|171.77|174.37|171.77|174.21|171.61|0
1642119810000|2022-01-14 00:23:30|174.21|171.61|174.06|171.46|174.21|171.61|174.06|171.46|0
1642119820000|2022-01-14 00:23:40|173.9|171.3|173.9|171.3|174.06|171.46|173.9|171.3|0
1642119830000|2022-01-14 00:23:50|174.06|171.46|174.14|171.54|174.14|171.54|174.06|171.46|0
1642119840000|2022-01-14 00:24:00|174.06|171.46|174.06|171.46|174.06|171.46|173.9|171.3|0
1642119850000|2022-01-14 00:24:10|173.9|171.3|173.75|171.15|173.9|171.3|173.75|171.15|0
1642119860000|2022-01-14 00:24:20|173.9|171.3|173.6|171|173.9|171.3|173.6|171|0
1642119870000|2022-01-14 00:24:30|173.83|171.23|173.75|171.15|173.98|171.38|173.6|171|0
1642119880000|2022-01-14 00:24:40|173.6|171|173.52|170.92|173.75|171.15|173.52|170.92|0
1642119890000|2022-01-14 00:24:50|173.44|170.84|173.29|170.69|173.44|170.84|173.29|170.69|0
1642119900000|2022-01-14 00:25:00|173.37|170.77|173.06|170.46|173.37|170.77|173.06|170.46|0
1642119910000|2022-01-14 00:25:10|172.98|170.38|173.44|170.84|173.44|170.84|172.98|170.38|0
1642119920000|2022-01-14 00:25:20|173.6|171|173.6|171|173.6|171|173.6|171|0
1642119930000|2022-01-14 00:25:30|173.44|170.84|173.75|171.15|173.75|171.15|173.44|170.84|0
1642119940000|2022-01-14 00:25:40|174.06|171.46|174.06|171.46|174.21|171.61|174.06|171.46|0
1642119950000|2022-01-14 00:25:50|174.21|171.61|174.14|171.54|174.36|171.76|174.14|171.54|0
1642119960000|2022-01-14 00:26:00|174.06|171.46|174.21|171.61|174.36|171.76|174.06|171.46|0
1642119970000|2022-01-14 00:26:10|174.06|171.46|174.06|171.46|174.14|171.54|174.06|171.46|0
1642119980000|2022-01-14 00:26:20|174.36|171.76|174.36|171.76|174.36|171.76|174.36|171.76|0
1642119990000|2022-01-14 00:26:30|174.44|171.84|174.44|171.84|174.52|171.92|174.36|171.76|0
1642120000000|2022-01-14 00:26:40|174.36|171.76|174.21|171.61|174.36|171.76|174.21|171.61|0
1642120010000|2022-01-14 00:26:50|174.06|171.46|173.98|171.38|174.06|171.46|173.98|171.38|0
1642120020000|2022-01-14 00:27:00|173.75|171.15|174.06|171.46|174.06|171.46|173.75|171.15|0
1642120030000|2022-01-14 00:27:10|173.9|171.3|174.21|171.61|174.21|171.61|173.9|171.3|0
1642120040000|2022-01-14 00:27:20|174.36|171.76|174.29|171.69|174.52|171.92|174.29|171.69|0
1642120050000|2022-01-14 00:27:30|174.36|171.76|174.36|171.76|174.36|171.76|174.29|171.69|0
1642120060000|2022-01-14 00:27:40|174.52|171.92|174.29|171.69|174.52|171.92|174.29|171.69|0
1642120070000|2022-01-14 00:27:50|174.36|171.76|174.29|171.69|174.44|171.84|174.29|171.69|0
1642120080000|2022-01-14 00:28:00|174.21|171.61|173.9|171.3|174.36|171.76|173.9|171.3|0
1642120090000|2022-01-14 00:28:10|173.75|171.15|173.83|171.23|173.83|171.23|173.59|170.99|0
1642120100000|2022-01-14 00:28:20|174.06|171.46|173.98|171.38|174.21|171.61|173.98|171.38|0
1642120110000|2022-01-14 00:28:30|174.06|171.46|173.9|171.3|174.06|171.46|173.9|171.3|0
1642120120000|2022-01-14 00:28:40|174.14|171.54|174.05|171.45|174.21|171.61|174.05|171.45|0
1642120130000|2022-01-14 00:28:50|173.98|171.38|173.9|171.3|173.98|171.38|173.9|171.3|0
1642120140000|2022-01-14 00:29:00|173.75|171.15|173.75|171.15|173.75|171.15|173.67|171.07|0
1642120150000|2022-01-14 00:29:10|173.59|170.99|173.75|171.15|173.75|171.15|173.59|170.99|0
1642120160000|2022-01-14 00:29:20|173.59|170.99|173.59|170.99|173.59|170.99|173.59|170.99|0
1642120170000|2022-01-14 00:29:30|173.67|171.07|173.75|171.15|173.75|171.15|173.59|170.99|0
1642120180000|2022-01-14 00:29:40|173.83|171.23|173.75|171.15|173.9|171.3|173.75|171.15|0
1642120190000|2022-01-14 00:29:50|173.83|171.23|173.9|171.3|173.9|171.3|173.83|171.23|0
1642120200000|2022-01-14 00:30:00|174.05|171.45|174.36|171.76|174.36|171.76|174.05|171.45|0
1642120210000|2022-01-14 00:30:10|174.13|171.53|174.21|171.61|174.36|171.76|174.13|171.53|0
1642120220000|2022-01-14 00:30:20|174.29|171.69|174.21|171.61|174.36|171.76|174.21|171.61|0
1642120230000|2022-01-14 00:30:30|174.44|171.84|174.44|171.84|174.44|171.84|174.36|171.76|0
1642120240000|2022-01-14 00:30:40|174.36|171.76|174.44|171.84|174.44|171.84|174.36|171.76|0
1642120250000|2022-01-14 00:30:50|174.36|171.76|173.9|171.3|174.36|171.76|173.9|171.3|0
1642120260000|2022-01-14 00:31:00|173.67|171.07|173.67|171.07|173.75|171.15|173.52|170.92|0
1642120270000|2022-01-14 00:31:10|173.75|171.15|174.52|171.92|174.52|171.92|173.75|171.15|0
1642120280000|2022-01-14 00:31:20|174.36|171.76|174.36|171.76|174.44|171.84|174.36|171.76|0
1642120290000|2022-01-14 00:31:30|174.21|171.61|174.29|171.69|174.36|171.76|174.21|171.61|0
1642120300000|2022-01-14 00:31:40|174.21|171.61|174.29|171.69|174.29|171.69|174.21|171.61|0
1642120310000|2022-01-14 00:31:50|174.36|171.76|174.21|171.61|174.36|171.76|174.21|171.61|0
1642120320000|2022-01-14 00:32:00|174.13|171.53|174.51|171.91|174.51|171.91|174.13|171.53|0
1642120330000|2022-01-14 00:32:10|174.67|172.07|174.75|172.15|174.82|172.22|174.67|172.07|0
1642120340000|2022-01-14 00:32:20|174.67|172.07|174.51|171.91|174.67|172.07|174.51|171.91|0
1642120350000|2022-01-14 00:32:30|174.67|172.07|174.67|172.07|174.75|172.15|174.67|172.07|0
1642120360000|2022-01-14 00:32:40|174.59|171.99|174.67|172.07|174.67|172.07|174.51|171.91|0
1642120370000|2022-01-14 00:32:50|174.44|171.84|174.59|171.99|174.59|171.99|174.36|171.76|0
1642120380000|2022-01-14 00:33:00|174.51|171.91|174.51|171.91|174.59|171.99|174.51|171.91|0
1642120390000|2022-01-14 00:33:10|174.36|171.76|174.21|171.61|174.36|171.76|174.21|171.61|0
1642120400000|2022-01-14 00:33:20|174.36|171.76|174.51|171.91|174.51|171.91|174.36|171.76|0
1642120410000|2022-01-14 00:33:30|174.67|172.07|174.59|171.99|174.67|172.07|174.44|171.84|0
1642120420000|2022-01-14 00:33:40|174.44|171.84|174.51|171.91|174.51|171.91|174.44|171.84|0
1642120430000|2022-01-14 00:33:50|174.59|171.99|174.67|172.07|174.67|172.07|174.51|171.91|0
1642120440000|2022-01-14 00:34:00|174.59|171.99|174.75|172.15|174.9|172.3|174.59|171.99|0
1642120450000|2022-01-14 00:34:10|174.82|172.22|174.82|172.22|174.82|172.22|174.82|172.22|0
1642120460000|2022-01-14 00:34:20|174.98|172.38|174.98|172.38|174.98|172.38|174.9|172.3|0
1642120470000|2022-01-14 00:34:30|174.9|172.3|174.82|172.22|175.13|172.53|174.82|172.22|0
1642120480000|2022-01-14 00:34:40|174.98|172.38|175.13|172.53|175.13|172.53|174.98|172.38|0
1642120490000|2022-01-14 00:34:50|174.98|172.38|174.98|172.38|174.98|172.38|174.98|172.38|0
1642120500000|2022-01-14 00:35:00|175.06|172.46|174.98|172.38|175.13|172.53|174.98|172.38|0
1642120510000|2022-01-14 00:35:10|174.82|172.22|174.67|172.07|174.82|172.22|174.67|172.07|0
1642120520000|2022-01-14 00:35:20|174.51|171.91|174.2|171.6|174.51|171.91|174.2|171.6|0
1642120530000|2022-01-14 00:35:30|174.05|171.45|174.51|171.91|174.67|172.07|174.05|171.45|0
1642120540000|2022-01-14 00:35:40|174.36|171.76|174.36|171.76|174.36|171.76|174.36|171.76|0
1642120550000|2022-01-14 00:35:50|174.28|171.68|174.36|171.76|174.36|171.76|174.2|171.6|0
1642120560000|2022-01-14 00:36:00|174.51|171.91|174.2|171.6|174.51|171.91|174.2|171.6|0
1642120570000|2022-01-14 00:36:10|173.9|171.3|173.28|170.68|173.9|171.3|173.28|170.68|0
1642120580000|2022-01-14 00:36:20|173.13|170.53|172.98|170.38|173.13|170.53|172.98|170.38|0
1642120590000|2022-01-14 00:36:30|172.82|170.22|172.75|170.15|172.82|170.22|172.67|170.07|0
1642120600000|2022-01-14 00:36:40|172.82|170.22|172.52|169.92|172.98|170.38|172.52|169.92|0
1642120610000|2022-01-14 00:36:50|172.36|169.76|172.06|169.46|172.36|169.76|172.06|169.46|0
1642120620000|2022-01-14 00:37:00|172.14|169.54|172.21|169.61|172.21|169.61|171.9|169.3|0
1642120630000|2022-01-14 00:37:10|172.36|169.76|172.06|169.46|172.36|169.76|172.06|169.46|0
1642120640000|2022-01-14 00:37:20|172.21|169.61|172.52|169.92|172.52|169.92|172.21|169.61|0
1642120650000|2022-01-14 00:37:30|172.67|170.07|172.82|170.22|172.82|170.22|172.67|170.07|0
1642120660000|2022-01-14 00:37:40|172.97|170.37|173.13|170.53|173.13|170.53|172.97|170.37|0
1642120670000|2022-01-14 00:37:50|173.28|170.68|173.28|170.68|173.28|170.68|173.28|170.68|0
1642120680000|2022-01-14 00:38:00|173.43|170.83|173.43|170.83|173.43|170.83|173.13|170.53|0
1642120700000|2022-01-14 00:38:20|173.28|170.68|173.43|170.83|173.43|170.83|173.21|170.61|0
1642120710000|2022-01-14 00:38:30|173.28|170.68|173.51|170.91|173.51|170.91|173.28|170.68|0
1642120720000|2022-01-14 00:38:40|173.43|170.83|173.59|170.99|173.59|170.99|173.43|170.83|0
1642120730000|2022-01-14 00:38:50|173.43|170.83|173.59|170.99|173.59|170.99|173.43|170.83|0
1642120740000|2022-01-14 00:39:00|173.43|170.83|173.28|170.68|173.43|170.83|173.28|170.68|0
1642120750000|2022-01-14 00:39:10|173.36|170.76|173.43|170.83|173.43|170.83|173.36|170.76|0
1642120760000|2022-01-14 00:39:20|173.59|170.99|173.59|170.99|173.59|170.99|173.59|170.99|0
1642120770000|2022-01-14 00:39:30|173.74|171.14|174.05|171.45|174.05|171.45|173.74|171.14|0
1642120780000|2022-01-14 00:39:40|173.97|171.37|173.82|171.22|173.97|171.37|173.82|171.22|0
1642120790000|2022-01-14 00:39:50|173.89|171.29|173.89|171.29|173.89|171.29|173.89|171.29|0
1642120810000|2022-01-14 00:40:10|174.05|171.45|174.51|171.91|174.51|171.91|174.05|171.45|0
1642120820000|2022-01-14 00:40:20|174.66|172.06|174.82|172.22|174.82|172.22|174.66|172.06|0
1642120830000|2022-01-14 00:40:30|175.13|172.53|174.82|172.22|175.13|172.53|174.82|172.22|0
1642120840000|2022-01-14 00:40:40|174.66|172.06|174.51|171.91|174.66|172.06|174.36|171.76|0
1642120850000|2022-01-14 00:40:50|174.66|172.06|174.51|171.91|174.66|172.06|174.51|171.91|0
1642120860000|2022-01-14 00:41:00|174.44|171.84|174.36|171.76|174.44|171.84|174.36|171.76|0
1642120870000|2022-01-14 00:41:10|174.44|171.84|174.36|171.76|174.51|171.91|174.36|171.76|0
1642120880000|2022-01-14 00:41:20|174.44|171.84|174.35|171.75|174.51|171.91|174.35|171.75|0
1642120900000|2022-01-14 00:41:40|174.51|171.91|174.35|171.75|174.51|171.91|174.35|171.75|0
1642120910000|2022-01-14 00:41:50|174.2|171.6|174.2|171.6|174.2|171.6|174.2|171.6|0
1642120920000|2022-01-14 00:42:00|174.13|171.53|174.28|171.68|174.28|171.68|174.13|171.53|0
1642120930000|2022-01-14 00:42:10|174.35|171.75|174.2|171.6|174.35|171.75|174.13|171.53|0
1642120940000|2022-01-14 00:42:20|174.05|171.45|174.05|171.45|174.05|171.45|174.05|171.45|0
1642120950000|2022-01-14 00:42:30|173.97|171.37|173.59|170.99|173.97|171.37|173.59|170.99|0
1642120960000|2022-01-14 00:42:40|173.51|170.91|173.51|170.91|173.59|170.99|173.51|170.91|0
1642120970000|2022-01-14 00:42:50|173.74|171.14|173.36|170.76|173.74|171.14|173.36|170.76|0
1642120980000|2022-01-14 00:43:00|173.28|170.68|173.12|170.52|173.28|170.68|173.12|170.52|0
1642120990000|2022-01-14 00:43:10|173.28|170.68|173.05|170.45|173.28|170.68|172.97|170.37|0
1642121000000|2022-01-14 00:43:20|172.97|170.37|172.97|170.37|172.97|170.37|172.82|170.22|0
1642121010000|2022-01-14 00:43:30|172.9|170.3|172.9|170.3|172.9|170.3|172.9|170.3|0
1642121020000|2022-01-14 00:43:40|172.97|170.37|173.05|170.45|173.05|170.45|172.97|170.37|0
1642121030000|2022-01-14 00:43:50|173.12|170.52|172.66|170.06|173.12|170.52|172.66|170.06|0
1642121040000|2022-01-14 00:44:00|172.74|170.14|172.82|170.22|172.82|170.22|172.74|170.14|0
1642121050000|2022-01-14 00:44:10|172.74|170.14|172.82|170.22|172.82|170.22|172.74|170.14|0
1642121060000|2022-01-14 00:44:20|172.97|170.37|172.97|170.37|172.97|170.37|172.97|170.37|0
1642121070000|2022-01-14 00:44:30|172.66|170.06|172.36|169.76|172.66|170.06|172.36|169.76|0
1642121080000|2022-01-14 00:44:40|172.51|169.91|172.59|169.99|172.59|169.99|172.28|169.68|0
1642121090000|2022-01-14 00:44:50|172.66|170.06|172.66|170.06|172.66|170.06|172.66|170.06|0
1642121100000|2022-01-14 00:45:00|172.44|169.84|172.59|169.99|172.66|170.06|172.44|169.84|0
1642121110000|2022-01-14 00:45:10|172.82|170.22|172.82|170.22|172.82|170.22|172.66|170.06|0
1642121120000|2022-01-14 00:45:20|172.74|170.14|172.97|170.37|172.97|170.37|172.74|170.14|0
1642121130000|2022-01-14 00:45:30|173.12|170.52|173.12|170.52|173.2|170.6|173.12|170.52|0
1642121140000|2022-01-14 00:45:40|173.28|170.68|173.28|170.68|173.28|170.68|173.28|170.68|0
1642121150000|2022-01-14 00:45:50|173.05|170.45|173.12|170.52|173.28|170.68|173.05|170.45|0
1642121160000|2022-01-14 00:46:00|173.28|170.68|173.43|170.83|173.43|170.83|173.28|170.68|0
1642121170000|2022-01-14 00:46:10|173.36|170.76|173.36|170.76|173.36|170.76|173.36|170.76|0
1642121180000|2022-01-14 00:46:20|173.43|170.83|173.28|170.68|173.43|170.83|173.28|170.68|0
1642121190000|2022-01-14 00:46:30|173.43|170.83|173.43|170.83|173.43|170.83|173.36|170.76|0
1642121200000|2022-01-14 00:46:40|173.36|170.76|173.58|170.98|173.58|170.98|173.28|170.68|0
1642121210000|2022-01-14 00:46:50|173.74|171.14|174.2|171.6|174.2|171.6|173.74|171.14|0
1642121220000|2022-01-14 00:47:00|174.04|171.44|173.89|171.29|174.04|171.44|173.89|171.29|0
1642121230000|2022-01-14 00:47:10|174.04|171.44|174.04|171.44|174.04|171.44|174.04|171.44|0
1642121240000|2022-01-14 00:47:20|173.89|171.29|173.89|171.29|173.89|171.29|173.89|171.29|0
1642121250000|2022-01-14 00:47:30|174.04|171.44|174.04|171.44|174.04|171.44|174.04|171.44|0
1642121260000|2022-01-14 00:47:40|173.89|171.29|173.97|171.37|174.04|171.44|173.89|171.29|0
1642121270000|2022-01-14 00:47:50|174.04|171.44|174.35|171.75|174.35|171.75|174.04|171.44|0
1642121280000|2022-01-14 00:48:00|174.2|171.6|174.35|171.75|174.35|171.75|174.2|171.6|0
1642121290000|2022-01-14 00:48:10|174.28|171.68|174.43|171.83|174.43|171.83|174.28|171.68|0
1642121300000|2022-01-14 00:48:20|174.66|172.06|174.81|172.21|174.81|172.21|174.66|172.06|0
1642121310000|2022-01-14 00:48:30|174.97|172.37|174.97|172.37|174.97|172.37|174.97|172.37|0
1642121320000|2022-01-14 00:48:40|174.74|172.14|174.81|172.21|175.05|172.45|174.66|172.06|0
1642121330000|2022-01-14 00:48:50|174.97|172.37|174.97|172.37|174.97|172.37|174.97|172.37|0
1642121340000|2022-01-14 00:49:00|175.12|172.52|175.12|172.52|175.28|172.68|175.12|172.52|0
1642121350000|2022-01-14 00:49:10|175.28|172.68|175.58|172.98|175.58|172.98|175.28|172.68|0
1642121360000|2022-01-14 00:49:20|175.74|173.14|175.89|173.29|175.89|173.29|175.67|173.07|0
1642121370000|2022-01-14 00:49:30|175.82|173.22|175.89|173.29|175.89|173.29|175.82|173.22|0
1642121380000|2022-01-14 00:49:40|176.05|173.45|175.89|173.29|176.05|173.45|175.89|173.29|0
1642121390000|2022-01-14 00:49:50|175.74|173.14|175.74|173.14|175.74|173.14|175.74|173.14|0
1642121400000|2022-01-14 00:50:00|175.89|173.29|176.36|173.76|176.36|173.76|175.89|173.29|0
1642121410000|2022-01-14 00:50:10|176.2|173.6|175.89|173.29|176.2|173.6|175.89|173.29|0
1642121420000|2022-01-14 00:50:20|175.74|173.14|176.05|173.45|176.05|173.45|175.74|173.14|0
1642121430000|2022-01-14 00:50:30|176.13|173.53|175.89|173.29|176.13|173.53|175.89|173.29|0
1642121440000|2022-01-14 00:50:40|175.97|173.37|175.74|173.14|175.97|173.37|175.74|173.14|0
1642121450000|2022-01-14 00:50:50|175.58|172.98|175.66|173.06|175.74|173.14|175.58|172.98|0
1642121460000|2022-01-14 00:51:00|175.58|172.98|175.51|172.91|175.58|172.98|175.51|172.91|0
1642121470000|2022-01-14 00:51:10|175.43|172.83|175.35|172.75|175.43|172.83|175.27|172.67|0
1642121480000|2022-01-14 00:51:20|175.43|172.83|175.12|172.52|175.43|172.83|175.12|172.52|0
1642121490000|2022-01-14 00:51:30|175.27|172.67|175.2|172.6|175.27|172.67|175.2|172.6|0
1642121500000|2022-01-14 00:51:40|175.12|172.52|174.81|172.21|175.12|172.52|174.81|172.21|0
1642121510000|2022-01-14 00:51:50|174.89|172.29|174.89|172.29|174.89|172.29|174.89|172.29|0
1642121520000|2022-01-14 00:52:00|174.97|172.37|175.27|172.67|175.43|172.83|174.97|172.37|0
1642121530000|2022-01-14 00:52:10|175.05|172.45|174.96|172.36|175.12|172.52|174.96|172.36|0
1642121540000|2022-01-14 00:52:20|175.05|172.45|174.81|172.21|175.12|172.52|174.81|172.21|0
1642121550000|2022-01-14 00:52:30|174.66|172.06|174.66|172.06|174.66|172.06|174.66|172.06|0
1642121560000|2022-01-14 00:52:40|174.74|172.14|174.66|172.06|174.74|172.14|174.66|172.06|0
1642121570000|2022-01-14 00:52:50|174.81|172.21|174.81|172.21|174.96|172.36|174.81|172.21|0
1642121580000|2022-01-14 00:53:00|174.5|171.9|174.5|171.9|174.66|172.06|174.5|171.9|0
1642121590000|2022-01-14 00:53:10|174.58|171.98|174.66|172.06|174.66|172.06|174.5|171.9|0
1642121600000|2022-01-14 00:53:20|174.5|171.9|174.35|171.75|174.5|171.9|174.35|171.75|0
1642121610000|2022-01-14 00:53:30|174.19|171.59|174.04|171.44|174.19|171.59|174.04|171.44|0
1642121620000|2022-01-14 00:53:40|174.19|171.59|173.89|171.29|174.19|171.59|173.89|171.29|0
1642121630000|2022-01-14 00:53:50|174.04|171.44|173.89|171.29|174.04|171.44|173.89|171.29|0
1642121640000|2022-01-14 00:54:00|173.73|171.13|173.89|171.29|173.89|171.29|173.73|171.13|0
1642121650000|2022-01-14 00:54:10|174.04|171.44|173.81|171.21|174.04|171.44|173.81|171.21|0
1642121660000|2022-01-14 00:54:20|173.89|171.29|174.04|171.44|174.04|171.44|173.89|171.29|0
1642121670000|2022-01-14 00:54:30|173.89|171.29|173.89|171.29|173.89|171.29|173.89|171.29|0
1642121680000|2022-01-14 00:54:40|173.97|171.37|173.89|171.29|173.97|171.37|173.81|171.21|0
1642121690000|2022-01-14 00:54:50|173.81|171.21|173.81|171.21|173.81|171.21|173.81|171.21|0
1642121700000|2022-01-14 00:55:00|173.58|170.98|173.89|171.29|173.89|171.29|173.58|170.98|0
1642121710000|2022-01-14 00:55:10|173.88|171.28|173.73|171.13|173.88|171.28|173.73|171.13|0
1642121720000|2022-01-14 00:55:20|173.66|171.06|173.66|171.06|173.73|171.13|173.66|171.06|0
1642121730000|2022-01-14 00:55:30|173.88|171.28|173.58|170.98|174.04|171.44|173.58|170.98|0
1642121740000|2022-01-14 00:55:40|173.42|170.82|173.58|170.98|173.58|170.98|173.42|170.82|0
1642121750000|2022-01-14 00:55:50|173.42|170.82|173.66|171.06|173.66|171.06|173.42|170.82|0
1642121760000|2022-01-14 00:56:00|173.73|171.13|173.27|170.67|173.73|171.13|173.27|170.67|0
1642121770000|2022-01-14 00:56:10|173.35|170.75|173.58|170.98|173.58|170.98|173.35|170.75|0
1642121780000|2022-01-14 00:56:20|173.42|170.82|173.27|170.67|173.5|170.9|173.27|170.67|0
1642121790000|2022-01-14 00:56:30|173.12|170.52|173.42|170.82|173.42|170.82|173.12|170.52|0
1642121800000|2022-01-14 00:56:40|173.35|170.75|173.27|170.67|173.42|170.82|173.27|170.67|0
1642121810000|2022-01-14 00:56:50|173.12|170.52|173.27|170.67|173.27|170.67|173.12|170.52|0
1642121820000|2022-01-14 00:57:00|173.42|170.82|173.73|171.13|173.73|171.13|173.42|170.82|0
1642121830000|2022-01-14 00:57:10|173.58|170.98|173.42|170.82|173.58|170.98|173.35|170.75|0
1642121840000|2022-01-14 00:57:20|173.5|170.9|173.2|170.6|173.5|170.9|173.2|170.6|0
1642121850000|2022-01-14 00:57:30|173.12|170.52|173.27|170.67|173.42|170.82|173.12|170.52|0
1642121860000|2022-01-14 00:57:40|173.2|170.6|173.42|170.82|173.42|170.82|173.2|170.6|0
1642121870000|2022-01-14 00:57:50|173.58|170.98|173.58|170.98|173.66|171.06|173.58|170.98|0
1642121880000|2022-01-14 00:58:00|173.73|171.13|173.66|171.06|173.73|171.13|173.66|171.06|0
1642121890000|2022-01-14 00:58:10|173.73|171.13|173.73|171.13|173.88|171.28|173.73|171.13|0
1642121900000|2022-01-14 00:58:20|173.81|171.21|173.73|171.13|173.81|171.21|173.73|171.13|0
1642121910000|2022-01-14 00:58:30|173.58|170.98|173.42|170.82|173.58|170.98|173.42|170.82|0
1642121920000|2022-01-14 00:58:40|173.12|170.52|173.42|170.82|173.42|170.82|173.12|170.52|0
1642121930000|2022-01-14 00:58:50|173.58|170.98|173.73|171.13|173.73|171.13|173.58|170.98|0
1642121940000|2022-01-14 00:59:00|173.58|170.98|173.27|170.67|173.58|170.98|173.27|170.67|0
1642121950000|2022-01-14 00:59:10|173.35|170.75|173.27|170.67|173.35|170.75|173.27|170.67|0
1642121960000|2022-01-14 00:59:20|173.42|170.82|173.58|170.98|173.58|170.98|173.42|170.82|0
1642121970000|2022-01-14 00:59:30|173.57|170.97|173.57|170.97|173.73|171.13|173.57|170.97|0
1642121980000|2022-01-14 00:59:40|173.5|170.9|173.27|170.67|173.5|170.9|173.27|170.67|0
1642121990000|2022-01-14 00:59:50|173.11|170.51|173.27|170.67|173.27|170.67|173.11|170.51|0
1642122000000|2022-01-14 01:00:00|173.35|170.75|172.96|170.36|173.35|170.75|172.81|170.21|0
1642122010000|2022-01-14 01:00:10|172.81|170.21|172.65|170.05|172.81|170.21|172.65|170.05|0
1642122020000|2022-01-14 01:00:20|172.81|170.21|173.27|170.67|173.27|170.67|172.81|170.21|0
1642122030000|2022-01-14 01:00:30|173.11|170.51|173.11|170.51|173.11|170.51|173.11|170.51|0
1642122040000|2022-01-14 01:00:40|173.27|170.67|173.42|170.82|173.42|170.82|173.27|170.67|0
1642122050000|2022-01-14 01:00:50|173.35|170.75|173.42|170.82|173.42|170.82|173.35|170.75|0
1642122060000|2022-01-14 01:01:00|173.57|170.97|173.73|171.13|173.73|171.13|173.5|170.9|0
1642122070000|2022-01-14 01:01:10|173.57|170.97|173.88|171.28|173.88|171.28|173.57|170.97|0
1642122080000|2022-01-14 01:01:20|174.03|171.43|173.88|171.28|174.03|171.43|173.88|171.28|0
1642122090000|2022-01-14 01:01:30|174.03|171.43|174.03|171.43|174.03|171.43|173.88|171.28|0
1642122100000|2022-01-14 01:01:40|173.73|171.13|173.88|171.28|173.88|171.28|173.57|170.97|0
1642122110000|2022-01-14 01:01:50|173.96|171.36|174.03|171.43|174.03|171.43|173.96|171.36|0
1642122120000|2022-01-14 01:02:00|173.88|171.28|173.73|171.13|173.88|171.28|173.73|171.13|0
1642122130000|2022-01-14 01:02:10|173.57|170.97|173.88|171.28|173.88|171.28|173.57|170.97|0
1642122140000|2022-01-14 01:02:20|173.73|171.13|173.73|171.13|173.73|171.13|173.57|170.97|0
1642122150000|2022-01-14 01:02:30|173.88|171.28|173.81|171.21|173.88|171.28|173.81|171.21|0
1642122160000|2022-01-14 01:02:40|173.88|171.28|174.03|171.43|174.03|171.43|173.88|171.28|0
1642122170000|2022-01-14 01:02:50|173.88|171.28|173.42|170.82|173.88|171.28|173.42|170.82|0
1642122180000|2022-01-14 01:03:00|173.57|170.97|173.81|171.21|173.81|171.21|173.57|170.97|0
1642122190000|2022-01-14 01:03:10|173.88|171.28|173.88|171.28|173.88|171.28|173.88|171.28|0
1642122200000|2022-01-14 01:03:20|173.73|171.13|173.42|170.82|173.73|171.13|173.42|170.82|0
1642122210000|2022-01-14 01:03:30|173.57|170.97|173.88|171.28|174.03|171.43|173.57|170.97|0
1642122230000|2022-01-14 01:03:50|173.73|171.13|173.88|171.28|173.88|171.28|173.65|171.05|0
1642122240000|2022-01-14 01:04:00|173.57|170.97|173.65|171.05|173.81|171.21|173.57|170.97|0
1642122250000|2022-01-14 01:04:10|173.27|170.67|173.11|170.51|173.27|170.67|173.11|170.51|0
1642122260000|2022-01-14 01:04:20|172.96|170.36|172.73|170.13|172.96|170.36|172.73|170.13|0
1642122270000|2022-01-14 01:04:30|172.58|169.98|172.04|169.44|172.58|169.98|172.04|169.44|0
1642122280000|2022-01-14 01:04:40|171.73|169.13|171.43|168.83|171.73|169.13|171.28|168.68|0
1642122290000|2022-01-14 01:04:50|171.73|169.13|172.04|169.44|172.04|169.44|171.73|169.13|0
1642122300000|2022-01-14 01:05:00|172.19|169.59|172.04|169.44|172.19|169.59|172.04|169.44|0
1642122310000|2022-01-14 01:05:10|172.19|169.59|172.04|169.44|172.35|169.75|172.04|169.44|0
1642122320000|2022-01-14 01:05:20|172.65|170.05|172.96|170.36|173.11|170.51|172.65|170.05|0
1642122330000|2022-01-14 01:05:30|172.8|170.2|173.11|170.51|173.26|170.66|172.8|170.2|0
1642122340000|2022-01-14 01:05:40|173.04|170.44|172.8|170.2|173.04|170.44|172.8|170.2|0
1642122350000|2022-01-14 01:05:50|172.96|170.36|173.04|170.44|173.11|170.51|172.96|170.36|0
1642122360000|2022-01-14 01:06:00|172.8|170.2|172.65|170.05|172.8|170.2|172.58|169.98|0
1642122370000|2022-01-14 01:06:10|172.5|169.9|172.34|169.74|172.5|169.9|172.19|169.59|0
1642122380000|2022-01-14 01:06:20|172.65|170.05|172.65|170.05|172.8|170.2|172.65|170.05|0
1642122390000|2022-01-14 01:06:30|172.5|169.9|172.5|169.9|172.58|169.98|172.5|169.9|0
1642122400000|2022-01-14 01:06:40|172.8|170.2|172.8|170.2|172.8|170.2|172.8|170.2|0
1642122410000|2022-01-14 01:06:50|172.65|170.05|172.8|170.2|172.96|170.36|172.65|170.05|0
1642122420000|2022-01-14 01:07:00|172.96|170.36|172.8|170.2|172.96|170.36|172.8|170.2|0
1642122430000|2022-01-14 01:07:10|172.88|170.28|172.88|170.28|172.96|170.36|172.88|170.28|0
1642122440000|2022-01-14 01:07:20|172.96|170.36|172.65|170.05|172.96|170.36|172.5|169.9|0
1642122460000|2022-01-14 01:07:40|172.8|170.2|172.65|170.05|172.8|170.2|172.65|170.05|0
1642122480000|2022-01-14 01:08:00|172.73|170.13|172.65|170.05|172.73|170.13|172.65|170.05|0
1642122490000|2022-01-14 01:08:10|172.5|169.9|172.34|169.74|172.5|169.9|172.34|169.74|0
1642122500000|2022-01-14 01:08:20|172.5|169.9|172.5|169.9|172.65|170.05|172.42|169.82|0
1642122520000|2022-01-14 01:08:40|172.42|169.82|172.34|169.74|172.42|169.82|172.34|169.74|0
1642122530000|2022-01-14 01:08:50|172.58|169.98|172.5|169.9|172.58|169.98|172.42|169.82|0
1642122540000|2022-01-14 01:09:00|172.58|169.98|172.65|170.05|172.65|170.05|172.58|169.98|0
1642122550000|2022-01-14 01:09:10|172.73|170.13|172.65|170.05|172.73|170.13|172.65|170.05|0
1642122570000|2022-01-14 01:09:30|172.5|169.9|172.65|170.05|172.8|170.2|172.5|169.9|0
1642122580000|2022-01-14 01:09:40|172.58|169.98|172.5|169.9|172.58|169.98|172.34|169.74|0
1642122590000|2022-01-14 01:09:50|172.42|169.82|172.19|169.59|172.42|169.82|172.19|169.59|0
1642122600000|2022-01-14 01:10:00|172.04|169.44|171.81|169.21|172.04|169.44|171.81|169.21|0
1642122610000|2022-01-14 01:10:10|171.88|169.28|172.04|169.44|172.04|169.44|171.88|169.28|0
1642122620000|2022-01-14 01:10:20|172.19|169.59|172.04|169.44|172.19|169.59|172.04|169.44|0
1642122630000|2022-01-14 01:10:30|172.19|169.59|172.19|169.59|172.19|169.59|172.19|169.59|0
1642122640000|2022-01-14 01:10:40|172.12|169.52|172.27|169.67|172.27|169.67|172.12|169.52|0
1642122650000|2022-01-14 01:10:50|172.34|169.74|172.34|169.74|172.42|169.82|172.34|169.74|0
1642122660000|2022-01-14 01:11:00|172.42|169.82|172.42|169.82|172.42|169.82|172.34|169.74|0
1642122670000|2022-01-14 01:11:10|172.65|170.05|172.57|169.97|172.65|170.05|172.49|169.89|0
1642122680000|2022-01-14 01:11:20|173.26|170.66|173.11|170.51|173.26|170.66|173.11|170.51|0
1642122690000|2022-01-14 01:11:30|173.19|170.59|173.34|170.74|173.34|170.74|173.11|170.51|0
1642122700000|2022-01-14 01:11:40|173.26|170.66|173.49|170.89|173.49|170.89|173.26|170.66|0
1642122710000|2022-01-14 01:11:50|173.41|170.81|173.26|170.66|173.41|170.81|173.26|170.66|0
1642122720000|2022-01-14 01:12:00|173.19|170.59|173.19|170.59|173.19|170.59|173.11|170.51|0
1642122730000|2022-01-14 01:12:10|173.26|170.66|173.34|170.74|173.34|170.74|173.26|170.66|0
1642122740000|2022-01-14 01:12:20|173.41|170.81|173.34|170.74|173.41|170.81|173.19|170.59|0
1642122750000|2022-01-14 01:12:30|173.26|170.66|173.34|170.74|173.41|170.81|173.26|170.66|0
1642122760000|2022-01-14 01:12:40|173.11|170.51|173.19|170.59|173.19|170.59|173.03|170.43|0
1642122770000|2022-01-14 01:12:50|173.26|170.66|173.26|170.66|173.26|170.66|173.26|170.66|0
1642122780000|2022-01-14 01:13:00|173.11|170.51|172.95|170.35|173.26|170.66|172.95|170.35|0
1642122790000|2022-01-14 01:13:10|173.03|170.43|173.26|170.66|173.26|170.66|173.03|170.43|0
1642122800000|2022-01-14 01:13:20|173.34|170.74|173.34|170.74|173.34|170.74|173.26|170.66|0
1642122810000|2022-01-14 01:13:30|173.49|170.89|173.65|171.05|173.65|171.05|173.49|170.89|0
1642122820000|2022-01-14 01:13:40|173.57|170.97|173.57|170.97|173.57|170.97|173.41|170.81|0
1642122830000|2022-01-14 01:13:50|173.49|170.89|173.49|170.89|173.49|170.89|173.41|170.81|0
1642122840000|2022-01-14 01:14:00|173.65|171.05|173.41|170.81|173.65|171.05|173.41|170.81|0
1642122850000|2022-01-14 01:14:10|173.49|170.89|173.57|170.97|173.72|171.12|173.49|170.89|0
1642122860000|2022-01-14 01:14:20|173.49|170.89|173.26|170.66|173.49|170.89|173.26|170.66|0
1642122870000|2022-01-14 01:14:30|173.57|170.97|173.41|170.81|173.57|170.97|173.41|170.81|0
1642122900000|2022-01-14 01:15:00|173.34|170.74|173.41|170.81|173.72|171.12|173.34|170.74|0
1642122910000|2022-01-14 01:15:10|173.49|170.89|173.26|170.66|173.49|170.89|173.26|170.66|0
1642122920000|2022-01-14 01:15:20|173.41|170.81|174.18|171.58|174.18|171.58|173.41|170.81|0
1642122930000|2022-01-14 01:15:30|174.33|171.73|174.8|172.2|174.8|172.2|174.33|171.73|0
1642122940000|2022-01-14 01:15:40|174.64|172.04|174.49|171.89|174.64|172.04|174.49|171.89|0
1642122950000|2022-01-14 01:15:50|174.33|171.73|174.41|171.81|174.49|171.89|174.33|171.73|0
1642122960000|2022-01-14 01:16:00|174.49|171.89|174.49|171.89|174.49|171.89|174.33|171.73|0
1642122970000|2022-01-14 01:16:10|174.64|172.04|174.64|172.04|174.8|172.2|174.64|172.04|0
1642122980000|2022-01-14 01:16:20|174.49|171.89|174.18|171.58|174.49|171.89|174.18|171.58|0
1642122990000|2022-01-14 01:16:30|174.41|171.81|173.87|171.27|174.41|171.81|173.87|171.27|0
1642123000000|2022-01-14 01:16:40|174.03|171.43|174.11|171.51|174.11|171.51|173.87|171.27|0
1642123010000|2022-01-14 01:16:50|174.18|171.58|174.49|171.89|174.49|171.89|174.18|171.58|0
1642123020000|2022-01-14 01:17:00|174.41|171.81|174.33|171.73|174.41|171.81|174.33|171.73|0
1642123030000|2022-01-14 01:17:10|174.26|171.66|174.18|171.58|174.26|171.66|174.18|171.58|0
1642123040000|2022-01-14 01:17:20|174.33|171.73|174.11|171.51|174.41|171.81|174.11|171.51|0
1642123050000|2022-01-14 01:17:30|174.18|171.58|174.33|171.73|174.49|171.89|174.18|171.58|0
1642123060000|2022-01-14 01:17:40|174.41|171.81|174.26|171.66|174.49|171.89|174.26|171.66|0
1642123070000|2022-01-14 01:17:50|174.33|171.73|174.49|171.89|174.57|171.97|174.33|171.73|0
1642123080000|2022-01-14 01:18:00|174.33|171.73|174.79|172.19|174.79|172.19|174.33|171.73|0
1642123090000|2022-01-14 01:18:10|174.64|172.04|174.57|171.97|174.72|172.12|174.49|171.89|0
1642123100000|2022-01-14 01:18:20|174.49|171.89|174.49|171.89|174.49|171.89|174.41|171.81|0
1642123110000|2022-01-14 01:18:30|174.64|172.04|174.49|171.89|174.64|172.04|174.33|171.73|0
1642123120000|2022-01-14 01:18:40|174.33|171.73|174.64|172.04|174.64|172.04|174.33|171.73|0
1642123130000|2022-01-14 01:18:50|174.49|171.89|174.95|172.35|174.95|172.35|174.49|171.89|0
1642123140000|2022-01-14 01:19:00|175.03|172.43|174.95|172.35|175.03|172.43|174.95|172.35|0
1642123150000|2022-01-14 01:19:10|174.79|172.19|174.95|172.35|175.1|172.5|174.79|172.19|0
1642123160000|2022-01-14 01:19:20|174.64|172.04|174.49|171.89|174.64|172.04|174.49|171.89|0
1642123170000|2022-01-14 01:19:30|174.33|171.73|174.26|171.66|174.41|171.81|174.26|171.66|0
1642123180000|2022-01-14 01:19:40|174.18|171.58|174.72|172.12|174.72|172.12|174.18|171.58|0
1642123190000|2022-01-14 01:19:50|174.79|172.19|174.95|172.35|174.95|172.35|174.79|172.19|0
1642123200000|2022-01-14 01:20:00|175.26|172.66|175.41|172.81|175.41|172.81|175.26|172.66|0
1642123210000|2022-01-14 01:20:10|175.26|172.66|174.95|172.35|175.26|172.66|174.95|172.35|0
1642123220000|2022-01-14 01:20:20|175.03|172.43|174.72|172.12|175.03|172.43|174.72|172.12|0
1642123230000|2022-01-14 01:20:30|174.79|172.19|174.87|172.27|174.87|172.27|174.79|172.19|0
1642123240000|2022-01-14 01:20:40|174.95|172.35|174.95|172.35|174.95|172.35|174.79|172.19|0
1642123250000|2022-01-14 01:20:50|175.1|172.5|175.1|172.5|175.1|172.5|175.1|172.5|0
1642123260000|2022-01-14 01:21:00|174.95|172.35|175.18|172.58|175.26|172.66|174.95|172.35|0
1642123270000|2022-01-14 01:21:10|175.1|172.5|175.49|172.89|175.57|172.97|175.1|172.5|0
1642123280000|2022-01-14 01:21:20|175.57|172.97|175.41|172.81|175.57|172.97|175.41|172.81|0
1642123290000|2022-01-14 01:21:30|175.57|172.97|175.72|173.12|176.03|173.43|175.57|172.97|0
1642123300000|2022-01-14 01:21:40|175.56|172.96|175.41|172.81|175.56|172.96|175.41|172.81|0
1642123310000|2022-01-14 01:21:50|175.26|172.66|175.1|172.5|175.26|172.66|175.1|172.5|0
1642123320000|2022-01-14 01:22:00|174.95|172.35|174.64|172.04|174.95|172.35|174.64|172.04|0
1642123330000|2022-01-14 01:22:10|174.79|172.19|174.64|172.04|174.79|172.19|174.64|172.04|0
1642123340000|2022-01-14 01:22:20|174.72|172.12|174.64|172.04|174.79|172.19|174.64|172.04|0
1642123350000|2022-01-14 01:22:30|174.33|171.73|174.33|171.73|174.33|171.73|174.26|171.66|0
1642123360000|2022-01-14 01:22:40|174.26|171.66|174.26|171.66|174.33|171.73|174.26|171.66|0
1642123370000|2022-01-14 01:22:50|174.33|171.73|174.18|171.58|174.33|171.73|174.18|171.58|0
1642123380000|2022-01-14 01:23:00|174.41|171.81|173.87|171.27|174.41|171.81|173.87|171.27|0
1642123390000|2022-01-14 01:23:10|174.33|171.73|174.26|171.66|174.41|171.81|174.26|171.66|0
1642123400000|2022-01-14 01:23:20|174.33|171.73|174.33|171.73|174.41|171.81|174.33|171.73|0
1642123410000|2022-01-14 01:23:30|174.18|171.58|174.33|171.73|174.33|171.73|174.1|171.5|0
1642123420000|2022-01-14 01:23:40|174.18|171.58|174.26|171.66|174.26|171.66|174.18|171.58|0
1642123430000|2022-01-14 01:23:50|174.33|171.73|174.33|171.73|174.41|171.81|174.33|171.73|0
1642123440000|2022-01-14 01:24:00|174.26|171.66|174.17|171.57|174.33|171.73|174.17|171.57|0
1642123450000|2022-01-14 01:24:10|174.33|171.73|174.02|171.42|174.33|171.73|174.02|171.42|0
1642123460000|2022-01-14 01:24:20|174.1|171.5|174.02|171.42|174.1|171.5|174.02|171.42|0
1642123470000|2022-01-14 01:24:30|173.95|171.35|174.02|171.42|174.02|171.42|173.95|171.35|0
1642123480000|2022-01-14 01:24:40|174.17|171.57|174.17|171.57|174.25|171.65|174.17|171.57|0
1642123490000|2022-01-14 01:24:50|174.25|171.65|174.25|171.65|174.25|171.65|174.25|171.65|0
1642123500000|2022-01-14 01:25:00|174.1|171.5|174.33|171.73|174.33|171.73|174.1|171.5|0
1642123510000|2022-01-14 01:25:10|174.25|171.65|174.17|171.57|174.25|171.65|174.17|171.57|0
1642123520000|2022-01-14 01:25:20|174.41|171.81|174.64|172.04|174.72|172.12|174.41|171.81|0
1642123530000|2022-01-14 01:25:30|174.48|171.88|174.33|171.73|174.48|171.88|174.33|171.73|0
1642123540000|2022-01-14 01:25:40|174.17|171.57|174.1|171.5|174.17|171.57|174.1|171.5|0
1642123550000|2022-01-14 01:25:50|174.02|171.42|174.1|171.5|174.1|171.5|174.02|171.42|0
1642123560000|2022-01-14 01:26:00|174.02|171.42|174.25|171.65|174.25|171.65|174.02|171.42|0
1642123570000|2022-01-14 01:26:10|174.17|171.57|174.33|171.73|174.33|171.73|174.1|171.5|0
1642123580000|2022-01-14 01:26:20|174.17|171.57|174.17|171.57|174.25|171.65|174.17|171.57|0
1642123590000|2022-01-14 01:26:30|174.25|171.65|174.41|171.81|174.41|171.81|174.25|171.65|0
1642123600000|2022-01-14 01:26:40|174.48|171.88|174.64|172.04|174.64|172.04|174.48|171.88|0
1642123610000|2022-01-14 01:26:50|174.48|171.88|174.64|172.04|174.64|172.04|174.48|171.88|0
1642123620000|2022-01-14 01:27:00|174.56|171.96|174.56|171.96|174.64|172.04|174.48|171.88|0
1642123630000|2022-01-14 01:27:10|174.48|171.88|174.48|171.88|174.48|171.88|174.48|171.88|0
1642123640000|2022-01-14 01:27:20|174.63|172.03|174.63|172.03|174.63|172.03|174.63|172.03|0
1642123650000|2022-01-14 01:27:30|174.79|172.19|174.63|172.03|174.79|172.19|174.63|172.03|0
1642123670000|2022-01-14 01:27:50|174.71|172.11|174.79|172.19|174.79|172.19|174.71|172.11|0
1642123680000|2022-01-14 01:28:00|174.71|172.11|174.79|172.19|174.79|172.19|174.71|172.11|0
1642123690000|2022-01-14 01:28:10|174.71|172.11|174.56|171.96|174.71|172.11|174.56|171.96|0
1642123700000|2022-01-14 01:28:20|174.63|172.03|174.94|172.34|174.94|172.34|174.63|172.03|0
1642123710000|2022-01-14 01:28:30|175.1|172.5|175.18|172.58|175.18|172.58|175.1|172.5|0
1642123720000|2022-01-14 01:28:40|175.56|172.96|175.72|173.12|175.72|173.12|175.41|172.81|0
1642123730000|2022-01-14 01:28:50|175.64|173.04|175.87|173.27|176.02|173.42|175.64|173.04|0
1642123740000|2022-01-14 01:29:00|175.95|173.35|175.87|173.27|176.02|173.42|175.87|173.27|0
1642123750000|2022-01-14 01:29:10|175.72|173.12|175.87|173.27|175.87|173.27|175.72|173.12|0
1642123760000|2022-01-14 01:29:20|175.71|173.11|175.95|173.35|175.95|173.35|175.71|173.11|0
1642123770000|2022-01-14 01:29:30|176.18|173.58|176.02|173.42|176.18|173.58|175.87|173.27|0
1642123790000|2022-01-14 01:29:50|176.18|173.58|175.95|173.35|176.18|173.58|175.95|173.35|0
1642123800000|2022-01-14 01:30:00|175.87|173.27|176.18|173.58|176.18|173.58|175.87|173.27|0
1642123810000|2022-01-14 01:30:10|176.33|173.73|175.95|173.35|176.33|173.73|175.95|173.35|0
1642123820000|2022-01-14 01:30:20|176.02|173.42|176.02|173.42|176.18|173.58|176.02|173.42|0
1642123830000|2022-01-14 01:30:30|176.18|173.58|175.71|173.11|176.18|173.58|175.71|173.11|0
1642123840000|2022-01-14 01:30:40|175.56|172.96|175.33|172.73|175.56|172.96|175.33|172.73|0
1642123850000|2022-01-14 01:30:50|175.49|172.89|175.56|172.96|175.56|172.96|175.4|172.8|0
1642123860000|2022-01-14 01:31:00|175.4|172.8|175.4|172.8|175.56|172.96|175.4|172.8|0
1642123870000|2022-01-14 01:31:10|175.56|172.96|175.48|172.88|175.56|172.96|175.4|172.8|0
1642123880000|2022-01-14 01:31:20|175.56|172.96|175.71|173.11|175.71|173.11|175.56|172.96|0
1642123890000|2022-01-14 01:31:30|175.64|173.04|175.87|173.27|175.87|173.27|175.64|173.04|0
1642123900000|2022-01-14 01:31:40|175.95|173.35|176.26|173.66|176.26|173.66|175.95|173.35|0
1642123910000|2022-01-14 01:31:50|176.49|173.89|176.64|174.04|176.64|174.04|176.33|173.73|0
1642123920000|2022-01-14 01:32:00|176.95|174.35|176.57|173.97|176.95|174.35|176.57|173.97|0
1642123930000|2022-01-14 01:32:10|176.49|173.89|176.18|173.58|176.49|173.89|176.18|173.58|0
1642123940000|2022-01-14 01:32:20|176.26|173.66|176.33|173.73|176.33|173.73|176.26|173.66|0
1642123950000|2022-01-14 01:32:30|176.49|173.89|176.26|173.66|176.49|173.89|176.18|173.58|0
1642123960000|2022-01-14 01:32:40|176.33|173.73|175.95|173.35|176.33|173.73|175.95|173.35|0
1642123970000|2022-01-14 01:32:50|176.49|173.89|176.49|173.89|176.49|173.89|176.33|173.73|0
1642123980000|2022-01-14 01:33:00|176.64|174.04|176.49|173.89|176.64|174.04|176.49|173.89|0
1642123990000|2022-01-14 01:33:10|176.41|173.81|176.64|174.04|176.64|174.04|176.33|173.73|0
1642124000000|2022-01-14 01:33:20|176.8|174.2|176.8|174.2|176.8|174.2|176.64|174.04|0
1642124010000|2022-01-14 01:33:30|177.03|174.43|176.8|174.2|177.03|174.43|176.8|174.2|0
1642124020000|2022-01-14 01:33:40|176.95|174.35|176.8|174.2|176.95|174.35|176.8|174.2|0
1642124030000|2022-01-14 01:33:50|176.88|174.28|176.8|174.2|176.95|174.35|176.8|174.2|0
1642124040000|2022-01-14 01:34:00|177.11|174.51|176.64|174.04|177.11|174.51|176.64|174.04|0
1642124050000|2022-01-14 01:34:10|176.49|173.89|176.64|174.04|176.64|174.04|176.49|173.89|0
1642124060000|2022-01-14 01:34:20|176.49|173.89|176.41|173.81|176.49|173.89|176.41|173.81|0
1642124070000|2022-01-14 01:34:30|176.49|173.89|176.33|173.73|176.49|173.89|176.33|173.73|0
1642124080000|2022-01-14 01:34:40|176.49|173.89|176.49|173.89|176.49|173.89|176.33|173.73|0
1642124090000|2022-01-14 01:34:50|176.41|173.81|176.33|173.73|176.49|173.89|176.33|173.73|0
1642124100000|2022-01-14 01:35:00|176.18|173.58|176.26|173.66|176.33|173.73|176.18|173.58|0
1642124110000|2022-01-14 01:35:10|175.87|173.27|175.71|173.11|175.95|173.35|175.71|173.11|0
1642124120000|2022-01-14 01:35:20|175.4|172.8|175.48|172.88|175.48|172.88|175.4|172.8|0
1642124130000|2022-01-14 01:35:30|175.64|173.04|175.71|173.11|175.71|173.11|175.64|173.04|0
1642124140000|2022-01-14 01:35:40|175.56|172.96|175.33|172.73|175.56|172.96|175.33|172.73|0
1642124150000|2022-01-14 01:35:50|175.09|172.49|174.94|172.34|175.25|172.65|174.94|172.34|0
1642124160000|2022-01-14 01:36:00|174.78|172.18|174.48|171.88|174.78|172.18|174.48|171.88|0
1642124170000|2022-01-14 01:36:10|174.56|171.96|174.63|172.03|174.63|172.03|174.56|171.96|0
1642124180000|2022-01-14 01:36:20|174.78|172.18|174.48|171.88|174.78|172.18|174.48|171.88|0
1642124190000|2022-01-14 01:36:30|174.78|172.18|174.94|172.34|174.94|172.34|174.78|172.18|0
1642124200000|2022-01-14 01:36:40|174.78|172.18|174.63|172.03|174.78|172.18|174.63|172.03|0
1642124210000|2022-01-14 01:36:50|174.48|171.88|174.56|171.96|174.56|171.96|174.48|171.88|0
1642124220000|2022-01-14 01:37:00|174.48|171.88|174.32|171.72|174.48|171.88|174.17|171.57|0
1642124230000|2022-01-14 01:37:10|174.47|171.87|174.47|171.87|174.47|171.87|174.47|171.87|0
1642124240000|2022-01-14 01:37:20|174.4|171.8|174.47|171.87|174.47|171.87|174.32|171.72|0
1642124250000|2022-01-14 01:37:30|174.63|172.03|174.63|172.03|174.63|172.03|174.63|172.03|0
1642124260000|2022-01-14 01:37:40|174.47|171.87|174.47|171.87|174.47|171.87|174.47|171.87|0
1642124270000|2022-01-14 01:37:50|174.55|171.95|174.71|172.11|174.71|172.11|174.47|171.87|0
1642124280000|2022-01-14 01:38:00|174.78|172.18|174.63|172.03|174.94|172.34|174.63|172.03|0
1642124290000|2022-01-14 01:38:10|174.32|171.72|174.47|171.87|174.47|171.87|174.32|171.72|0
1642124300000|2022-01-14 01:38:20|174.4|171.8|174.4|171.8|174.4|171.8|174.4|171.8|0
1642124310000|2022-01-14 01:38:30|174.32|171.72|174.01|171.41|174.32|171.72|174.01|171.41|0
1642124320000|2022-01-14 01:38:40|174.17|171.57|174.32|171.72|174.47|171.87|174.17|171.57|0
1642124330000|2022-01-14 01:38:50|174.63|172.03|174.63|172.03|174.71|172.11|174.63|172.03|0
1642124340000|2022-01-14 01:39:00|174.47|171.87|174.32|171.72|174.47|171.87|174.32|171.72|0
1642124350000|2022-01-14 01:39:10|174.47|171.87|174.47|171.87|174.47|171.87|174.47|171.87|0
1642124360000|2022-01-14 01:39:20|174.71|172.11|174.78|172.18|174.78|172.18|174.47|171.87|0
1642124370000|2022-01-14 01:39:30|174.94|172.34|174.63|172.03|174.94|172.34|174.55|171.95|0
1642124380000|2022-01-14 01:39:40|174.78|172.18|174.78|172.18|174.78|172.18|174.78|172.18|0
1642124390000|2022-01-14 01:39:50|174.94|172.34|174.94|172.34|174.94|172.34|174.94|172.34|0
1642124400000|2022-01-14 01:40:00|174.78|172.18|174.47|171.87|174.78|172.18|174.47|171.87|0
1642124410000|2022-01-14 01:40:10|174.63|172.03|174.94|172.34|174.94|172.34|174.63|172.03|0
1642124420000|2022-01-14 01:40:20|174.78|172.18|174.86|172.26|174.86|172.26|174.78|172.18|0
1642124430000|2022-01-14 01:40:30|174.94|172.34|175.17|172.57|175.24|172.64|174.94|172.34|0
1642124440000|2022-01-14 01:40:40|175.09|172.49|174.94|172.34|175.09|172.49|174.94|172.34|0
1642124450000|2022-01-14 01:40:50|175.09|172.49|175.02|172.42|175.09|172.49|175.02|172.42|0
1642124460000|2022-01-14 01:41:00|174.94|172.34|175.09|172.49|175.09|172.49|174.94|172.34|0
1642124470000|2022-01-14 01:41:10|175.17|172.57|175.55|172.95|175.55|172.95|175.17|172.57|0
1642124480000|2022-01-14 01:41:20|175.71|173.11|175.71|173.11|175.71|173.11|175.71|173.11|0
1642124490000|2022-01-14 01:41:30|175.86|173.26|175.86|173.26|175.86|173.26|175.79|173.19|0
1642124500000|2022-01-14 01:41:40|176.02|173.42|176.02|173.42|176.02|173.42|176.02|173.42|0
1642124510000|2022-01-14 01:41:50|176.17|173.57|176.17|173.57|176.17|173.57|176.17|173.57|0
1642124520000|2022-01-14 01:42:00|176.1|173.5|176.02|173.42|176.17|173.57|176.02|173.42|0
1642124530000|2022-01-14 01:42:10|175.86|173.26|175.79|173.19|175.86|173.26|175.79|173.19|0
1642124540000|2022-01-14 01:42:20|175.71|173.11|175.63|173.03|175.71|173.11|175.55|172.95|0
1642124550000|2022-01-14 01:42:30|175.55|172.95|175.86|173.26|175.94|173.34|175.55|172.95|0
1642124560000|2022-01-14 01:42:40|176.1|173.5|176.64|174.04|176.64|174.04|176.1|173.5|0
1642124570000|2022-01-14 01:42:50|176.79|174.19|176.56|173.96|176.79|174.19|176.56|173.96|0
1642124580000|2022-01-14 01:43:00|176.33|173.73|176.33|173.73|176.33|173.73|176.17|173.57|0
1642124590000|2022-01-14 01:43:10|176.25|173.65|176.25|173.65|176.25|173.65|176.17|173.57|0
1642124600000|2022-01-14 01:43:20|176.41|173.81|176.48|173.88|176.48|173.88|176.33|173.73|0
1642124610000|2022-01-14 01:43:30|176.95|174.35|177.1|174.5|177.1|174.5|176.95|174.35|0
1642124620000|2022-01-14 01:43:40|176.95|174.35|177.03|174.43|177.03|174.43|176.95|174.35|0
1642124630000|2022-01-14 01:43:50|177.1|174.5|177.18|174.58|177.18|174.58|177.1|174.5|0
1642124640000|2022-01-14 01:44:00|177.1|174.5|176.95|174.35|177.26|174.66|176.95|174.35|0
1642124650000|2022-01-14 01:44:10|177.1|174.5|177.41|174.81|177.41|174.81|177.1|174.5|0
1642124660000|2022-01-14 01:44:20|177.26|174.66|177.41|174.81|177.41|174.81|177.26|174.66|0
1642124670000|2022-01-14 01:44:30|177.26|174.66|177.1|174.5|177.26|174.66|177.1|174.5|0
1642124680000|2022-01-14 01:44:40|177.26|174.66|177.41|174.81|177.41|174.81|177.26|174.66|0
1642124690000|2022-01-14 01:44:50|177.49|174.89|177.57|174.97|177.72|175.12|177.49|174.89|0
1642124700000|2022-01-14 01:45:00|178.04|175.44|178.35|175.75|178.35|175.75|177.88|175.28|0
1642124710000|2022-01-14 01:45:10|178.5|175.9|179.13|176.53|179.13|176.53|178.5|175.9|0
1642124720000|2022-01-14 01:45:20|179.29|176.69|179.05|176.45|179.29|176.69|178.97|176.37|0
1642124730000|2022-01-14 01:45:30|179.13|176.53|178.82|176.22|179.29|176.69|178.82|176.22|0
1642124740000|2022-01-14 01:45:40|178.66|176.06|178.5|175.9|178.82|176.22|178.5|175.9|0
1642124750000|2022-01-14 01:45:50|178.66|176.06|178.19|175.59|178.66|176.06|178.19|175.59|0
1642124760000|2022-01-14 01:46:00|178.03|175.43|177.88|175.28|178.19|175.59|177.88|175.28|0
1642124770000|2022-01-14 01:46:10|177.72|175.12|177.57|174.97|177.72|175.12|177.57|174.97|0
1642124780000|2022-01-14 01:46:20|177.49|174.89|176.94|174.34|177.49|174.89|176.94|174.34|0
1642124790000|2022-01-14 01:46:30|177.1|174.5|177.26|174.66|177.26|174.66|177.1|174.5|0
1642124800000|2022-01-14 01:46:40|177.57|174.97|177.41|174.81|177.57|174.97|177.26|174.66|0
1642124810000|2022-01-14 01:46:50|177.57|174.97|177.41|174.81|177.57|174.97|177.26|174.66|0
1642124820000|2022-01-14 01:47:00|177.57|174.97|177.57|174.97|177.72|175.12|177.57|174.97|0
1642124830000|2022-01-14 01:47:10|177.41|174.81|177.41|174.81|177.41|174.81|177.26|174.66|0
1642124840000|2022-01-14 01:47:20|177.49|174.89|177.49|174.89|177.49|174.89|177.41|174.81|0
1642124850000|2022-01-14 01:47:30|177.41|174.81|177.26|174.66|177.41|174.81|177.26|174.66|0
1642124860000|2022-01-14 01:47:40|177.41|174.81|177.26|174.66|177.41|174.81|177.26|174.66|0
1642124870000|2022-01-14 01:47:50|177.1|174.5|177.25|174.65|177.25|174.65|176.94|174.34|0
1642124880000|2022-01-14 01:48:00|177.34|174.74|177.34|174.74|177.41|174.81|177.34|174.74|0
1642124890000|2022-01-14 01:48:10|177.41|174.81|177.41|174.81|177.41|174.81|177.34|174.74|0
1642124900000|2022-01-14 01:48:20|177.25|174.65|177.41|174.81|177.41|174.81|177.25|174.65|0
1642124920000|2022-01-14 01:48:40|177.57|174.97|177.41|174.81|177.57|174.97|177.41|174.81|0
1642124930000|2022-01-14 01:48:50|177.25|174.65|177.1|174.5|177.25|174.65|177.1|174.5|0
1642124940000|2022-01-14 01:49:00|177.25|174.65|176.79|174.19|177.25|174.65|176.79|174.19|0
1642124950000|2022-01-14 01:49:10|176.71|174.11|176.56|173.96|176.71|174.11|176.56|173.96|0
1642124960000|2022-01-14 01:49:20|176.63|174.03|176.71|174.11|176.71|174.11|176.48|173.88|0
1642124970000|2022-01-14 01:49:30|176.63|174.03|177.25|174.65|177.25|174.65|176.63|174.03|0
1642124980000|2022-01-14 01:49:40|177.1|174.5|177.02|174.42|177.1|174.5|176.94|174.34|0
1642124990000|2022-01-14 01:49:50|177.1|174.5|177.1|174.5|177.1|174.5|177.1|174.5|0
1642125000000|2022-01-14 01:50:00|176.94|174.34|177.41|174.81|177.41|174.81|176.94|174.34|0
1642125010000|2022-01-14 01:50:10|177.25|174.65|177.25|174.65|177.25|174.65|177.18|174.58|0
1642125020000|2022-01-14 01:50:20|177.41|174.81|177.56|174.96|177.56|174.96|177.41|174.81|0
1642125030000|2022-01-14 01:50:30|177.88|175.28|178.19|175.59|178.19|175.59|177.88|175.28|0
1642125040000|2022-01-14 01:50:40|178.03|175.43|178.19|175.59|178.19|175.59|178.03|175.43|0
1642125050000|2022-01-14 01:50:50|178.03|175.43|178.03|175.43|178.03|175.43|178.03|175.43|0
1642125060000|2022-01-14 01:51:00|177.88|175.28|177.72|175.12|177.88|175.28|177.65|175.05|0
1642125070000|2022-01-14 01:51:10|177.65|175.05|177.72|175.12|177.72|175.12|177.65|175.05|0
1642125080000|2022-01-14 01:51:20|177.56|174.96|177.41|174.81|177.56|174.96|177.41|174.81|0
1642125090000|2022-01-14 01:51:30|177.25|174.65|177.41|174.81|177.41|174.81|177.25|174.65|0
1642125100000|2022-01-14 01:51:40|177.25|174.65|177.25|174.65|177.25|174.65|177.25|174.65|0
1642125110000|2022-01-14 01:51:50|177.1|174.5|177.72|175.12|177.72|175.12|177.1|174.5|0
1642125120000|2022-01-14 01:52:00|177.88|175.28|177.88|175.28|177.88|175.28|177.88|175.28|0
1642125130000|2022-01-14 01:52:10|177.8|175.2|177.72|175.12|177.88|175.28|177.72|175.12|0
1642125140000|2022-01-14 01:52:20|177.64|175.04|177.56|174.96|177.64|175.04|177.56|174.96|0
1642125150000|2022-01-14 01:52:30|177.72|175.12|177.72|175.12|177.87|175.27|177.72|175.12|0
1642125160000|2022-01-14 01:52:40|177.64|175.04|177.72|175.12|177.72|175.12|177.56|174.96|0
1642125170000|2022-01-14 01:52:50|177.56|174.96|177.56|174.96|177.56|174.96|177.56|174.96|0
1642125180000|2022-01-14 01:53:00|177.64|175.04|177.41|174.81|177.64|175.04|177.41|174.81|0
1642125190000|2022-01-14 01:53:10|177.25|174.65|177.25|174.65|177.25|174.65|177.25|174.65|0
1642125200000|2022-01-14 01:53:20|177.1|174.5|177.1|174.5|177.1|174.5|176.94|174.34|0
1642125210000|2022-01-14 01:53:30|177.18|174.58|177.25|174.65|177.25|174.65|177.1|174.5|0
1642125220000|2022-01-14 01:53:40|177.41|174.81|177.41|174.81|177.41|174.81|177.25|174.65|0
1642125230000|2022-01-14 01:53:50|177.33|174.73|177.56|174.96|177.56|174.96|177.33|174.73|0
1642125240000|2022-01-14 01:54:00|177.41|174.81|177.56|174.96|177.56|174.96|177.41|174.81|0
1642125260000|2022-01-14 01:54:20|177.64|175.04|177.56|174.96|177.64|175.04|177.56|174.96|0
1642125270000|2022-01-14 01:54:30|177.25|174.65|177.25|174.65|177.41|174.81|177.25|174.65|0
1642125280000|2022-01-14 01:54:40|177.33|174.73|177.25|174.65|177.33|174.73|177.25|174.65|0
1642125290000|2022-01-14 01:54:50|177.41|174.81|177.33|174.73|177.41|174.81|177.33|174.73|0
1642125300000|2022-01-14 01:55:00|177.41|174.81|177.49|174.89|177.87|175.27|177.41|174.81|0
1642125310000|2022-01-14 01:55:10|177.41|174.81|177.41|174.81|177.41|174.81|177.09|174.49|0
1642125320000|2022-01-14 01:55:20|177.33|174.73|177.49|174.89|177.64|175.04|177.33|174.73|0
1642125330000|2022-01-14 01:55:30|177.56|174.96|177.72|175.12|177.72|175.12|177.56|174.96|0
1642125340000|2022-01-14 01:55:40|177.87|175.27|178.03|175.43|178.03|175.43|177.87|175.27|0
1642125350000|2022-01-14 01:55:50|177.95|175.35|177.72|175.12|177.95|175.35|177.72|175.12|0
1642125360000|2022-01-14 01:56:00|177.64|175.04|177.64|175.04|177.64|175.04|177.64|175.04|0
1642125370000|2022-01-14 01:56:10|177.72|175.12|177.64|175.04|177.72|175.12|177.64|175.04|0
1642125380000|2022-01-14 01:56:20|177.72|175.12|177.56|174.96|177.72|175.12|177.56|174.96|0
1642125390000|2022-01-14 01:56:30|177.72|175.12|177.72|175.12|177.72|175.12|177.72|175.12|0
1642125400000|2022-01-14 01:56:40|177.56|174.96|177.09|174.49|177.56|174.96|177.09|174.49|0
1642125410000|2022-01-14 01:56:50|176.94|174.34|177.09|174.49|177.09|174.49|176.94|174.34|0
1642125420000|2022-01-14 01:57:00|177.25|174.65|177.25|174.65|177.25|174.65|177.25|174.65|0
1642125430000|2022-01-14 01:57:10|177.09|174.49|177.25|174.65|177.25|174.65|177.09|174.49|0
1642125440000|2022-01-14 01:57:20|177.17|174.57|177.17|174.57|177.17|174.57|177.09|174.49|0
1642125450000|2022-01-14 01:57:30|177.09|174.49|177.09|174.49|177.09|174.49|177.09|174.49|0
1642125470000|2022-01-14 01:57:50|177.25|174.65|177.25|174.65|177.4|174.8|177.25|174.65|0
1642125480000|2022-01-14 01:58:00|177.4|174.8|177.4|174.8|177.4|174.8|177.4|174.8|0
1642125490000|2022-01-14 01:58:10|177.25|174.65|177.25|174.65|177.25|174.65|177.09|174.49|0
1642125500000|2022-01-14 01:58:20|177.87|175.27|178.18|175.58|178.18|175.58|177.87|175.27|0
1642125510000|2022-01-14 01:58:30|178.03|175.43|178.5|175.9|178.5|175.9|178.03|175.43|0
1642125520000|2022-01-14 01:58:40|178.96|176.36|178.81|176.21|178.96|176.36|178.81|176.21|0
1642125530000|2022-01-14 01:58:50|178.65|176.05|178.42|175.82|178.65|176.05|178.42|175.82|0
1642125540000|2022-01-14 01:59:00|178.5|175.9|178.18|175.58|178.5|175.9|178.18|175.58|0
1642125550000|2022-01-14 01:59:10|178.03|175.43|178.03|175.43|178.11|175.51|178.03|175.43|0
1642125560000|2022-01-14 01:59:20|177.95|175.35|177.87|175.27|177.95|175.35|177.87|175.27|0
1642125570000|2022-01-14 01:59:30|178.03|175.43|178.18|175.58|178.18|175.58|178.03|175.43|0
1642125580000|2022-01-14 01:59:40|178.03|175.43|178.03|175.43|178.11|175.51|178.03|175.43|0
1642125590000|2022-01-14 01:59:50|177.87|175.27|177.87|175.27|177.87|175.27|177.87|175.27|0
1642125600000|2022-01-14 02:00:00|177.71|175.11|177.56|174.96|177.71|175.11|177.56|174.96|0
1642125610000|2022-01-14 02:00:10|177.48|174.88|178.03|175.43|178.03|175.43|177.48|174.88|0
1642125620000|2022-01-14 02:00:20|177.87|175.27|178.03|175.43|178.03|175.43|177.87|175.27|0
1642125630000|2022-01-14 02:00:30|177.87|175.27|177.56|174.96|178.03|175.43|177.56|174.96|0
1642125640000|2022-01-14 02:00:40|177.71|175.11|177.8|175.2|177.8|175.2|177.71|175.11|0
1642125650000|2022-01-14 02:00:50|177.87|175.27|177.71|175.11|177.87|175.27|177.71|175.11|0
1642125660000|2022-01-14 02:01:00|177.8|175.2|177.71|175.11|177.8|175.2|177.56|174.96|0
1642125670000|2022-01-14 02:01:10|177.56|174.96|177.4|174.8|177.64|175.04|177.4|174.8|0
1642125680000|2022-01-14 02:01:20|177.56|174.96|177.56|174.96|177.56|174.96|177.56|174.96|0
1642125690000|2022-01-14 02:01:30|177.71|175.11|178.03|175.43|178.03|175.43|177.71|175.11|0
1642125700000|2022-01-14 02:01:40|177.87|175.27|178.03|175.43|178.03|175.43|177.71|175.11|0
1642125710000|2022-01-14 02:01:50|178.11|175.51|178.34|175.74|178.34|175.74|178.11|175.51|0
1642125720000|2022-01-14 02:02:00|178.18|175.58|178.65|176.05|178.65|176.05|178.18|175.58|0
1642125730000|2022-01-14 02:02:10|178.73|176.13|178.49|175.89|178.81|176.21|178.49|175.89|0
1642125740000|2022-01-14 02:02:20|178.42|175.82|178.42|175.82|178.42|175.82|178.42|175.82|0
1642125750000|2022-01-14 02:02:30|178.34|175.74|178.26|175.66|178.34|175.74|178.18|175.58|0
1642125760000|2022-01-14 02:02:40|178.18|175.58|178.26|175.66|178.34|175.74|178.18|175.58|0
1642125770000|2022-01-14 02:02:50|178.18|175.58|178.02|175.42|178.18|175.58|178.02|175.42|0
1642125780000|2022-01-14 02:03:00|178.18|175.58|177.87|175.27|178.18|175.58|177.87|175.27|0
1642125790000|2022-01-14 02:03:10|177.71|175.11|177.64|175.04|177.71|175.11|177.64|175.04|0
1642125800000|2022-01-14 02:03:20|177.71|175.11|177.71|175.11|177.71|175.11|177.56|174.96|0
1642125810000|2022-01-14 02:03:30|177.56|174.96|177.56|174.96|177.56|174.96|177.4|174.8|0
1642125820000|2022-01-14 02:03:40|177.48|174.88|177.56|174.96|177.56|174.96|177.48|174.88|0
1642125830000|2022-01-14 02:03:50|177.48|174.88|177.4|174.8|177.48|174.88|177.4|174.8|0
1642125840000|2022-01-14 02:04:00|177.48|174.88|176.93|174.33|177.48|174.88|176.78|174.18|0
1642125850000|2022-01-14 02:04:10|176.78|174.18|176.7|174.1|176.78|174.18|176.62|174.02|0
1642125860000|2022-01-14 02:04:20|176.78|174.18|176.78|174.18|176.86|174.26|176.78|174.18|0
1642125870000|2022-01-14 02:04:30|176.93|174.33|176.78|174.18|176.93|174.33|176.78|174.18|0
1642125880000|2022-01-14 02:04:40|176.93|174.33|177.24|174.64|177.24|174.64|176.93|174.33|0
1642125890000|2022-01-14 02:04:50|177.56|174.96|177.56|174.96|177.56|174.96|177.56|174.96|0
1642125900000|2022-01-14 02:05:00|177.24|174.64|177.09|174.49|177.24|174.64|177.09|174.49|0
1642125910000|2022-01-14 02:05:10|177.24|174.64|177.09|174.49|177.24|174.64|177.09|174.49|0
1642125920000|2022-01-14 02:05:20|176.93|174.33|177.17|174.57|177.24|174.64|176.93|174.33|0
1642125930000|2022-01-14 02:05:30|177.4|174.8|177.56|174.96|177.56|174.96|177.4|174.8|0
1642125940000|2022-01-14 02:05:40|177.4|174.8|177.24|174.64|177.4|174.8|177.24|174.64|0
1642125960000|2022-01-14 02:06:00|177.4|174.8|177.56|174.96|177.56|174.96|177.24|174.64|0
1642125970000|2022-01-14 02:06:10|177.71|175.11|177.87|175.27|177.87|175.27|177.71|175.11|0
1642125990000|2022-01-14 02:06:30|177.71|175.11|177.71|175.11|177.71|175.11|177.71|175.11|0
1642126000000|2022-01-14 02:06:40|177.79|175.19|177.87|175.27|177.87|175.27|177.79|175.19|0
1642126010000|2022-01-14 02:06:50|177.71|175.11|178.02|175.42|178.02|175.42|177.71|175.11|0
1642126020000|2022-01-14 02:07:00|177.95|175.35|177.87|175.27|177.95|175.35|177.87|175.27|0
1642126030000|2022-01-14 02:07:10|177.79|175.19|177.87|175.27|177.87|175.27|177.55|174.95|0
1642126040000|2022-01-14 02:07:20|177.71|175.11|177.71|175.11|177.71|175.11|177.55|174.95|0
1642126050000|2022-01-14 02:07:30|177.55|174.95|177.71|175.11|177.71|175.11|177.55|174.95|0
1642126060000|2022-01-14 02:07:40|177.87|175.27|177.87|175.27|177.87|175.27|177.71|175.11|0
1642126070000|2022-01-14 02:07:50|178.02|175.42|177.87|175.27|178.02|175.42|177.87|175.27|0
1642126080000|2022-01-14 02:08:00|177.71|175.11|177.87|175.27|178.02|175.42|177.71|175.11|0
1642126090000|2022-01-14 02:08:10|178.02|175.42|178.02|175.42|178.02|175.42|177.87|175.27|0
1642126100000|2022-01-14 02:08:20|178.18|175.58|178.02|175.42|178.18|175.58|178.02|175.42|0
1642126110000|2022-01-14 02:08:30|177.95|175.35|178.02|175.42|178.02|175.42|177.87|175.27|0
1642126120000|2022-01-14 02:08:40|177.95|175.35|177.63|175.03|177.95|175.35|177.63|175.03|0
1642126130000|2022-01-14 02:08:50|177.55|174.95|177.86|175.26|177.86|175.26|177.55|174.95|0
1642126140000|2022-01-14 02:09:00|178.02|175.42|178.02|175.42|178.18|175.58|178.02|175.42|0
1642126150000|2022-01-14 02:09:10|178.18|175.58|178.02|175.42|178.18|175.58|178.02|175.42|0
1642126160000|2022-01-14 02:09:20|178.1|175.5|178.02|175.42|178.1|175.5|178.02|175.42|0
1642126170000|2022-01-14 02:09:30|178.1|175.5|177.95|175.35|178.1|175.5|177.95|175.35|0
1642126180000|2022-01-14 02:09:40|178.02|175.42|178.02|175.42|178.02|175.42|177.95|175.35|0
1642126190000|2022-01-14 02:09:50|178.18|175.58|178.26|175.66|178.26|175.66|178.18|175.58|0
1642126200000|2022-01-14 02:10:00|178.33|175.73|178.49|175.89|178.49|175.89|178.18|175.58|0
1642126210000|2022-01-14 02:10:10|178.18|175.58|178.02|175.42|178.18|175.58|178.02|175.42|0
1642126220000|2022-01-14 02:10:20|178.18|175.58|178.18|175.58|178.18|175.58|178.18|175.58|0
1642126230000|2022-01-14 02:10:30|178.26|175.66|178.41|175.81|178.49|175.89|178.26|175.66|0
1642126240000|2022-01-14 02:10:40|178.33|175.73|178.8|176.2|178.8|176.2|178.33|175.73|0
1642126250000|2022-01-14 02:10:50|178.96|176.36|179.27|176.67|179.27|176.67|178.8|176.2|0
1642126260000|2022-01-14 02:11:00|179.43|176.83|179.51|176.91|179.51|176.91|179.43|176.83|0
1642126270000|2022-01-14 02:11:10|179.43|176.83|180.21|177.61|180.21|177.61|179.43|176.83|0
1642126280000|2022-01-14 02:11:20|180.37|177.77|180.05|177.45|180.37|177.77|180.05|177.45|0
1642126290000|2022-01-14 02:11:30|179.9|177.3|179.74|177.14|179.9|177.3|179.74|177.14|0
1642126300000|2022-01-14 02:11:40|179.9|177.3|180.21|177.61|180.21|177.61|179.9|177.3|0
1642126310000|2022-01-14 02:11:50|180.05|177.45|181.31|178.71|181.94|179.34|180.05|177.45|0
1642126320000|2022-01-14 02:12:00|181.47|178.87|181.63|179.03|181.63|179.03|181.31|178.71|0
1642126330000|2022-01-14 02:12:10|181.31|178.71|181.15|178.55|181.31|178.71|181|178.4|0
1642126340000|2022-01-14 02:12:20|181.31|178.71|180.92|178.32|181.31|178.71|180.92|178.32|0
1642126350000|2022-01-14 02:12:30|181|178.4|181.39|178.79|181.39|178.79|181|178.4|0
1642126360000|2022-01-14 02:12:40|181.63|179.03|181.47|178.87|181.63|179.03|181.47|178.87|0
1642126370000|2022-01-14 02:12:50|181.63|179.03|181.63|179.03|181.63|179.03|181.55|178.95|0
1642126380000|2022-01-14 02:13:00|181.47|178.87|181.47|178.87|181.47|178.87|181.47|178.87|0
1642126390000|2022-01-14 02:13:10|182.89|180.29|182.1|179.5|182.89|180.29|181.94|179.34|0
1642126400000|2022-01-14 02:13:20|182.26|179.66|182.42|179.82|182.42|179.82|182.26|179.66|0
1642126410000|2022-01-14 02:13:30|182.1|179.5|181.55|178.95|182.1|179.5|181.55|178.95|0
1642126420000|2022-01-14 02:13:40|181.63|179.03|181.63|179.03|181.63|179.03|181.55|178.95|0
1642126430000|2022-01-14 02:13:50|181.78|179.18|181.78|179.18|181.78|179.18|181.78|179.18|0
1642126440000|2022-01-14 02:14:00|181.94|179.34|181.94|179.34|181.94|179.34|181.94|179.34|0
1642126450000|2022-01-14 02:14:10|181.78|179.18|182.1|179.5|182.1|179.5|181.63|179.03|0
1642126460000|2022-01-14 02:14:20|181.94|179.34|181.94|179.34|181.94|179.34|181.87|179.27|0
1642126470000|2022-01-14 02:14:30|181.78|179.18|182.1|179.5|182.1|179.5|181.78|179.18|0
1642126480000|2022-01-14 02:14:40|181.94|179.34|181.94|179.34|181.94|179.34|181.94|179.34|0
1642126490000|2022-01-14 02:14:50|182.1|179.5|182.57|179.97|182.57|179.97|182.1|179.5|0
1642126500000|2022-01-14 02:15:00|182.73|180.13|182.73|180.13|182.73|180.13|182.57|179.97|0
1642126510000|2022-01-14 02:15:10|183.21|180.61|183.21|180.61|183.21|180.61|183.21|180.61|0
1642126520000|2022-01-14 02:15:20|183.05|180.45|183.05|180.45|183.21|180.61|183.05|180.45|0
1642126530000|2022-01-14 02:15:30|182.57|179.97|183.13|180.53|183.13|180.53|182.57|179.97|0
1642126540000|2022-01-14 02:15:40|183.37|180.77|183.52|180.92|183.68|181.08|183.37|180.77|0
1642126550000|2022-01-14 02:15:50|183.29|180.69|183.13|180.53|183.29|180.69|182.97|180.37|0
1642126560000|2022-01-14 02:16:00|183.21|180.61|183.05|180.45|183.21|180.61|183.05|180.45|0
1642126570000|2022-01-14 02:16:10|182.89|180.29|182.89|180.29|182.89|180.29|182.73|180.13|0
1642126580000|2022-01-14 02:16:20|182.73|180.13|182.57|179.97|182.73|180.13|182.57|179.97|0
1642126590000|2022-01-14 02:16:30|182.41|179.81|182.57|179.97|182.57|179.97|182.41|179.81|0
1642126600000|2022-01-14 02:16:40|182.41|179.81|182.73|180.13|182.73|180.13|182.41|179.81|0
1642126610000|2022-01-14 02:16:50|182.57|179.97|182.89|180.29|182.89|180.29|182.57|179.97|0
1642126620000|2022-01-14 02:17:00|182.65|180.05|182.73|180.13|182.73|180.13|182.57|179.97|0
1642126630000|2022-01-14 02:17:10|182.57|179.97|182.73|180.13|182.73|180.13|182.57|179.97|0
1642126640000|2022-01-14 02:17:20|182.57|179.97|181.94|179.34|182.73|180.13|181.94|179.34|0
1642126650000|2022-01-14 02:17:30|182.1|179.5|181.94|179.34|182.1|179.5|181.94|179.34|0
1642126660000|2022-01-14 02:17:40|181.78|179.18|181.78|179.18|181.86|179.26|181.78|179.18|0
1642126670000|2022-01-14 02:17:50|182.26|179.66|181.94|179.34|182.26|179.66|181.94|179.34|0
1642126680000|2022-01-14 02:18:00|182.26|179.66|181.94|179.34|182.26|179.66|181.94|179.34|0
1642126690000|2022-01-14 02:18:10|181.78|179.18|181.94|179.34|181.94|179.34|181.78|179.18|0
1642126700000|2022-01-14 02:18:20|182.1|179.5|182.1|179.5|182.26|179.66|182.1|179.5|0
1642126710000|2022-01-14 02:18:30|182.18|179.58|181.94|179.34|182.18|179.58|181.94|179.34|0
1642126720000|2022-01-14 02:18:40|182.1|179.5|182.1|179.5|182.1|179.5|181.94|179.34|0
1642126730000|2022-01-14 02:18:50|182.02|179.42|182.25|179.65|182.25|179.65|181.94|179.34|0
1642126740000|2022-01-14 02:19:00|182.1|179.5|182.25|179.65|182.25|179.65|182.1|179.5|0
1642126750000|2022-01-14 02:19:10|182.41|179.81|182.25|179.65|182.41|179.81|182.25|179.65|0
1642126760000|2022-01-14 02:19:20|182.18|179.58|182.25|179.65|182.25|179.65|182.18|179.58|0
1642126780000|2022-01-14 02:19:40|182.18|179.58|182.25|179.65|182.25|179.65|182.18|179.58|0
1642126790000|2022-01-14 02:19:50|182.89|180.29|182.89|180.29|182.89|180.29|182.73|180.13|0
1642126800000|2022-01-14 02:20:00|183.05|180.45|182.41|179.81|183.05|180.45|182.41|179.81|0
1642126810000|2022-01-14 02:20:10|182.34|179.74|182.25|179.65|182.34|179.74|182.1|179.5|0
1642126820000|2022-01-14 02:20:20|182.41|179.81|182.57|179.97|182.57|179.97|182.41|179.81|0
1642126830000|2022-01-14 02:20:30|182.41|179.81|182.34|179.74|182.41|179.81|182.25|179.65|0
1642126840000|2022-01-14 02:20:40|182.25|179.65|182.41|179.81|182.41|179.81|182.25|179.65|0
1642126850000|2022-01-14 02:20:50|182.57|179.97|182.41|179.81|182.57|179.97|182.41|179.81|0
1642126860000|2022-01-14 02:21:00|182.25|179.65|182.25|179.65|182.25|179.65|182.18|179.58|0
1642126870000|2022-01-14 02:21:10|181.94|179.34|181.78|179.18|181.94|179.34|181.78|179.18|0
1642126880000|2022-01-14 02:21:20|181.94|179.34|181.86|179.26|181.94|179.34|181.86|179.26|0
1642126890000|2022-01-14 02:21:30|181.94|179.34|181.78|179.18|181.94|179.34|181.78|179.18|0
1642126900000|2022-01-14 02:21:40|181.62|179.02|181.62|179.02|181.78|179.18|181.62|179.02|0
1642126910000|2022-01-14 02:21:50|181.46|178.86|181.46|178.86|181.62|179.02|181.46|178.86|0
1642126920000|2022-01-14 02:22:00|181.31|178.71|181.23|178.63|181.31|178.71|181.23|178.63|0
1642126930000|2022-01-14 02:22:10|181.15|178.55|181.15|178.55|181.15|178.55|181.07|178.47|0
1642126940000|2022-01-14 02:22:20|180.99|178.39|180.99|178.39|180.99|178.39|180.83|178.23|0
1642126950000|2022-01-14 02:22:30|181.15|178.55|180.83|178.23|181.15|178.55|180.83|178.23|0
1642126970000|2022-01-14 02:22:50|180.91|178.31|180.91|178.31|180.91|178.31|180.91|178.31|0
1642126980000|2022-01-14 02:23:00|180.83|178.23|180.99|178.39|180.99|178.39|180.68|178.08|0
1642126990000|2022-01-14 02:23:10|180.91|178.31|181.31|178.71|181.31|178.71|180.91|178.31|0
1642127000000|2022-01-14 02:23:20|181.15|178.55|181.15|178.55|181.15|178.55|180.99|178.39|0
1642127020000|2022-01-14 02:23:40|180.99|178.39|181.3|178.7|181.3|178.7|180.99|178.39|0
1642127030000|2022-01-14 02:23:50|181.23|178.63|181.46|178.86|181.46|178.86|181.23|178.63|0
1642127040000|2022-01-14 02:24:00|181.39|178.79|181.39|178.79|181.39|178.79|181.39|178.79|0
1642127050000|2022-01-14 02:24:10|181.46|178.86|180.99|178.39|181.46|178.86|180.99|178.39|0
1642127060000|2022-01-14 02:24:20|181.3|178.7|181.15|178.55|181.3|178.7|180.99|178.39|0
1642127070000|2022-01-14 02:24:30|181.3|178.7|181.46|178.86|181.46|178.86|181.3|178.7|0
1642127080000|2022-01-14 02:24:40|181.62|179.02|181.62|179.02|181.78|179.18|181.62|179.02|0
1642127090000|2022-01-14 02:24:50|181.46|178.86|181.62|179.02|181.62|179.02|181.46|178.86|0
1642127100000|2022-01-14 02:25:00|181.46|178.86|181.78|179.18|181.78|179.18|181.46|178.86|0
1642127110000|2022-01-14 02:25:10|181.46|178.86|181.62|179.02|181.62|179.02|181.46|178.86|0
1642127120000|2022-01-14 02:25:20|181.46|178.86|181.3|178.7|181.62|179.02|181.3|178.7|0
1642127130000|2022-01-14 02:25:30|181.15|178.55|180.99|178.39|181.15|178.55|180.99|178.39|0
1642127140000|2022-01-14 02:25:40|181.15|178.55|181.3|178.7|181.39|178.79|181.15|178.55|0
1642127150000|2022-01-14 02:25:50|181.15|178.55|181.3|178.7|181.39|178.79|181.15|178.55|0
1642127160000|2022-01-14 02:26:00|181.23|178.63|181.15|178.55|181.23|178.63|181.15|178.55|0
1642127170000|2022-01-14 02:26:10|181.07|178.47|181.15|178.55|181.15|178.55|181.07|178.47|0
1642127180000|2022-01-14 02:26:20|181.3|178.7|181.46|178.86|181.46|178.86|181.3|178.7|0
1642127190000|2022-01-14 02:26:30|181.3|178.7|181.46|178.86|181.46|178.86|181.3|178.7|0
1642127200000|2022-01-14 02:26:40|181.62|179.02|181.46|178.86|181.62|179.02|181.46|178.86|0
1642127210000|2022-01-14 02:26:50|181.62|179.02|181.62|179.02|181.62|179.02|181.54|178.94|0
1642127220000|2022-01-14 02:27:00|181.46|178.86|181.15|178.55|181.46|178.86|181.15|178.55|0
1642127230000|2022-01-14 02:27:10|180.83|178.23|180.91|178.31|180.91|178.31|180.83|178.23|0
1642127240000|2022-01-14 02:27:20|180.99|178.39|180.91|178.31|180.99|178.39|180.91|178.31|0
1642127250000|2022-01-14 02:27:30|180.83|178.23|180.83|178.23|180.83|178.23|180.83|178.23|0
1642127260000|2022-01-14 02:27:40|180.91|178.31|180.75|178.15|180.91|178.31|180.75|178.15|0
1642127270000|2022-01-14 02:27:50|180.91|178.31|180.99|178.39|180.99|178.39|180.83|178.23|0
1642127280000|2022-01-14 02:28:00|180.91|178.31|180.99|178.39|180.99|178.39|180.91|178.31|0
1642127290000|2022-01-14 02:28:10|180.91|178.31|180.83|178.23|180.99|178.39|180.83|178.23|0
1642127300000|2022-01-14 02:28:20|180.67|178.07|180.67|178.07|180.67|178.07|180.67|178.07|0
1642127310000|2022-01-14 02:28:30|180.75|178.15|180.67|178.07|180.75|178.15|180.67|178.07|0
1642127320000|2022-01-14 02:28:40|180.83|178.23|180.67|178.07|180.83|178.23|180.67|178.07|0
1642127330000|2022-01-14 02:28:50|180.83|178.23|180.83|178.23|180.83|178.23|180.83|178.23|0
1642127350000|2022-01-14 02:29:10|180.67|178.07|180.67|178.07|180.67|178.07|180.67|178.07|0
1642127360000|2022-01-14 02:29:20|180.51|177.91|180.51|177.91|180.67|178.07|180.51|177.91|0
1642127370000|2022-01-14 02:29:30|180.36|177.76|180.36|177.76|180.36|177.76|180.12|177.52|0
1642127380000|2022-01-14 02:29:40|180.51|177.91|180.44|177.84|180.51|177.91|180.44|177.84|0
1642127390000|2022-01-14 02:29:50|180.36|177.76|180.36|177.76|180.36|177.76|180.36|177.76|0
1642127400000|2022-01-14 02:30:00|180.2|177.6|179.73|177.13|180.2|177.6|179.73|177.13|0
1642127410000|2022-01-14 02:30:10|179.41|176.81|179.26|176.66|179.57|176.97|179.26|176.66|0
1642127420000|2022-01-14 02:30:20|179.1|176.5|178.94|176.34|179.1|176.5|178.94|176.34|0
1642127430000|2022-01-14 02:30:30|179.1|176.5|179.26|176.66|179.26|176.66|179.1|176.5|0
1642127440000|2022-01-14 02:30:40|179.1|176.5|179.26|176.66|179.26|176.66|179.1|176.5|0
1642127450000|2022-01-14 02:30:50|179.1|176.5|179.26|176.66|179.26|176.66|179.1|176.5|0
1642127460000|2022-01-14 02:31:00|179.1|176.5|179.1|176.5|179.1|176.5|179.1|176.5|0
1642127470000|2022-01-14 02:31:10|178.94|176.34|179.26|176.66|179.26|176.66|178.94|176.34|0
1642127480000|2022-01-14 02:31:20|179.1|176.5|179.26|176.66|179.26|176.66|179.1|176.5|0
1642127490000|2022-01-14 02:31:30|179.1|176.5|179.1|176.5|179.1|176.5|179.1|176.5|0
1642127500000|2022-01-14 02:31:40|179.26|176.66|179.1|176.5|179.26|176.66|179.1|176.5|0
1642127510000|2022-01-14 02:31:50|178.94|176.34|178.94|176.34|178.94|176.34|178.87|176.27|0
1642127520000|2022-01-14 02:32:00|179.1|176.5|179.26|176.66|179.26|176.66|179.1|176.5|0
1642127530000|2022-01-14 02:32:10|179.1|176.5|179.26|176.66|179.26|176.66|179.1|176.5|0
1642127550000|2022-01-14 02:32:30|179.1|176.5|179.26|176.66|179.26|176.66|179.1|176.5|0
1642127560000|2022-01-14 02:32:40|179.57|176.97|179.65|177.05|179.65|177.05|179.57|176.97|0
1642127570000|2022-01-14 02:32:50|179.57|176.97|179.57|176.97|179.57|176.97|179.57|176.97|0
1642127580000|2022-01-14 02:33:00|179.41|176.81|179.41|176.81|179.41|176.81|179.41|176.81|0
1642127590000|2022-01-14 02:33:10|179.57|176.97|179.49|176.89|179.57|176.97|179.49|176.89|0
1642127600000|2022-01-14 02:33:20|179.41|176.81|179.1|176.5|179.41|176.81|179.1|176.5|0
1642127610000|2022-01-14 02:33:30|179.26|176.66|179.26|176.66|179.26|176.66|179.26|176.66|0
1642127620000|2022-01-14 02:33:40|179.1|176.5|179.26|176.66|179.26|176.66|179.1|176.5|0
1642127630000|2022-01-14 02:33:50|179.1|176.5|179.1|176.5|179.26|176.66|179.1|176.5|0
1642127640000|2022-01-14 02:34:00|179.26|176.66|179.26|176.66|179.26|176.66|179.1|176.5|0
1642127650000|2022-01-14 02:34:10|179.49|176.89|179.41|176.81|179.49|176.89|179.41|176.81|0
1642127660000|2022-01-14 02:34:20|179.57|176.97|179.57|176.97|179.73|177.13|179.57|176.97|0
1642127670000|2022-01-14 02:34:30|179.41|176.81|179.26|176.66|179.41|176.81|179.26|176.66|0
1642127680000|2022-01-14 02:34:40|179.41|176.81|179.1|176.5|179.41|176.81|179.1|176.5|0
1642127690000|2022-01-14 02:34:50|179.26|176.66|179.26|176.66|179.26|176.66|179.26|176.66|0
1642127700000|2022-01-14 02:35:00|179.1|176.5|179.1|176.5|179.1|176.5|178.94|176.34|0
1642127710000|2022-01-14 02:35:10|178.94|176.34|178.87|176.27|178.94|176.34|178.87|176.27|0
1642127720000|2022-01-14 02:35:20|178.94|176.34|178.94|176.34|179.1|176.5|178.94|176.34|0
1642127730000|2022-01-14 02:35:30|179.02|176.42|178.94|176.34|179.02|176.42|178.94|176.34|0
1642127740000|2022-01-14 02:35:40|178.79|176.19|178.94|176.34|178.94|176.34|178.79|176.19|0
1642127750000|2022-01-14 02:35:50|178.71|176.11|178.79|176.19|178.79|176.19|178.63|176.03|0
1642127760000|2022-01-14 02:36:00|178.71|176.11|178.79|176.19|178.79|176.19|178.63|176.03|0
1642127770000|2022-01-14 02:36:10|178.71|176.11|178.79|176.19|178.79|176.19|178.71|176.11|0
1642127780000|2022-01-14 02:36:20|178.63|176.03|178.78|176.18|178.79|176.19|178.63|176.03|0
1642127800000|2022-01-14 02:36:40|178.71|176.11|178.71|176.11|178.71|176.11|178.71|176.11|0
1642127810000|2022-01-14 02:36:50|178.78|176.18|178.71|176.11|178.78|176.18|178.63|176.03|0
1642127820000|2022-01-14 02:37:00|178.78|176.18|178.78|176.18|178.78|176.18|178.63|176.03|0
1642127830000|2022-01-14 02:37:10|178.63|176.03|178.71|176.11|178.78|176.18|178.63|176.03|0
1642127840000|2022-01-14 02:37:20|178.63|176.03|178.78|176.18|178.78|176.18|178.63|176.03|0
1642127850000|2022-01-14 02:37:30|178.63|176.03|178.55|175.95|178.63|176.03|178.55|175.95|0
1642127860000|2022-01-14 02:37:40|178.63|176.03|178.63|176.03|178.63|176.03|178.63|176.03|0
1642127870000|2022-01-14 02:37:50|178.78|176.18|178.78|176.18|178.78|176.18|178.78|176.18|0
1642127880000|2022-01-14 02:38:00|178.71|176.11|178.63|176.03|178.71|176.11|178.63|176.03|0
1642127890000|2022-01-14 02:38:10|178.71|176.11|178.78|176.18|178.78|176.18|178.71|176.11|0
1642127900000|2022-01-14 02:38:20|178.94|176.34|179.02|176.42|179.1|176.5|178.94|176.34|0
1642127910000|2022-01-14 02:38:30|178.94|176.34|179.02|176.42|179.1|176.5|178.94|176.34|0
1642127920000|2022-01-14 02:38:40|179.1|176.5|178.78|176.18|179.1|176.5|178.78|176.18|0
1642127930000|2022-01-14 02:38:50|178.94|176.34|178.78|176.18|178.94|176.34|178.78|176.18|0
1642127940000|2022-01-14 02:39:00|178.94|176.34|178.94|176.34|179.1|176.5|178.94|176.34|0
1642127950000|2022-01-14 02:39:10|178.78|176.18|178.78|176.18|178.78|176.18|178.78|176.18|0
1642127960000|2022-01-14 02:39:20|178.94|176.34|178.94|176.34|178.94|176.34|178.94|176.34|0
1642127970000|2022-01-14 02:39:30|178.78|176.18|178.63|176.03|178.78|176.18|178.63|176.03|0
1642127980000|2022-01-14 02:39:40|178.78|176.18|178.78|176.18|178.78|176.18|178.78|176.18|0
1642127990000|2022-01-14 02:39:50|178.47|175.87|178.47|175.87|178.47|175.87|178.47|175.87|0
1642128000000|2022-01-14 02:40:00|178.16|175.56|177.85|175.25|178.16|175.56|177.85|175.25|0
1642128010000|2022-01-14 02:40:10|178|175.4|177.69|175.09|178|175.4|177.69|175.09|0
1642128020000|2022-01-14 02:40:20|177.85|175.25|178|175.4|178|175.4|177.77|175.17|0
1642128060000|2022-01-14 02:41:00|177.85|175.25|177.85|175.25|177.85|175.25|177.85|175.25|0
1642128070000|2022-01-14 02:41:10|177.69|175.09|177.69|175.09|177.69|175.09|177.69|175.09|0
1642128080000|2022-01-14 02:41:20|177.77|175.17|177.77|175.17|177.77|175.17|177.77|175.17|0
1642128090000|2022-01-14 02:41:30|177.69|175.09|177.69|175.09|177.85|175.25|177.69|175.09|0
1642128100000|2022-01-14 02:41:40|177.61|175.01|177.53|174.93|177.61|175.01|177.53|174.93|0
1642128120000|2022-01-14 02:42:00|177.38|174.78|177.84|175.24|177.84|175.24|177.38|174.78|0
1642128140000|2022-01-14 02:42:20|177.69|175.09|177.84|175.24|177.84|175.24|177.69|175.09|0
1642128150000|2022-01-14 02:42:30|177.69|175.09|177.69|175.09|177.69|175.09|177.69|175.09|0
1642128160000|2022-01-14 02:42:40|177.84|175.24|177.77|175.17|177.84|175.24|177.69|175.09|0
1642128170000|2022-01-14 02:42:50|177.69|175.09|177.77|175.17|177.77|175.17|177.69|175.09|0
1642128180000|2022-01-14 02:43:00|177.84|175.24|177.69|175.09|177.84|175.24|177.69|175.09|0
1642128190000|2022-01-14 02:43:10|177.84|175.24|177.84|175.24|177.84|175.24|177.84|175.24|0
1642128200000|2022-01-14 02:43:20|177.77|175.17|177.84|175.24|177.84|175.24|177.77|175.17|0
1642128210000|2022-01-14 02:43:30|177.69|175.09|177.69|175.09|177.69|175.09|177.69|175.09|0
1642128220000|2022-01-14 02:43:40|177.38|174.78|177.38|174.78|177.38|174.78|177.38|174.78|0
1642128230000|2022-01-14 02:43:50|177.07|174.47|177.22|174.62|177.22|174.62|177.07|174.47|0
1642128240000|2022-01-14 02:44:00|177.38|174.78|177.53|174.93|177.53|174.93|177.38|174.78|0
1642128250000|2022-01-14 02:44:10|177.38|174.78|177.22|174.62|177.38|174.78|177.22|174.62|0
1642128260000|2022-01-14 02:44:20|177.15|174.55|177.06|174.46|177.22|174.62|177.06|174.46|0
1642128290000|2022-01-14 02:44:50|176.91|174.31|176.99|174.39|176.99|174.39|176.91|174.31|0
1642128300000|2022-01-14 02:45:00|177.06|174.46|176.91|174.31|177.06|174.46|176.91|174.31|0
1642128320000|2022-01-14 02:45:20|176.75|174.15|176.75|174.15|176.75|174.15|176.6|174|0
1642128330000|2022-01-14 02:45:30|176.91|174.31|176.99|174.39|176.99|174.39|176.91|174.31|0
1642128340000|2022-01-14 02:45:40|177.06|174.46|176.91|174.31|177.06|174.46|176.91|174.31|0
1642128360000|2022-01-14 02:46:00|177.06|174.46|176.91|174.31|177.06|174.46|176.91|174.31|0
1642128370000|2022-01-14 02:46:10|177.06|174.46|177.37|174.77|177.37|174.77|177.06|174.46|0
1642128380000|2022-01-14 02:46:20|177.22|174.62|177.37|174.77|177.37|174.77|177.22|174.62|0
1642128400000|2022-01-14 02:46:40|177.53|174.93|177.46|174.86|177.61|175.01|177.46|174.86|0
1642128410000|2022-01-14 02:46:50|177.37|174.77|177.37|174.77|177.37|174.77|177.3|174.7|0
1642128420000|2022-01-14 02:47:00|177.53|174.93|177.53|174.93|177.53|174.93|177.37|174.77|0
1642128430000|2022-01-14 02:47:10|177.37|174.77|177.37|174.77|177.37|174.77|177.37|174.77|0
1642128440000|2022-01-14 02:47:20|177.53|174.93|177.53|174.93|177.53|174.93|177.53|174.93|0
1642128450000|2022-01-14 02:47:30|177.37|174.77|177.53|174.93|177.53|174.93|177.37|174.77|0
1642128460000|2022-01-14 02:47:40|177.69|175.09|177.53|174.93|177.69|175.09|177.53|174.93|0
1642128480000|2022-01-14 02:48:00|177.37|174.77|177.53|174.93|177.53|174.93|177.37|174.77|0
1642128490000|2022-01-14 02:48:10|177.69|175.09|177.69|175.09|177.69|175.09|177.69|175.09|0
1642128500000|2022-01-14 02:48:20|177.84|175.24|177.84|175.24|177.84|175.24|177.84|175.24|0
1642128530000|2022-01-14 02:48:50|178|175.4|178|175.4|178|175.4|178|175.4|0
1642128540000|2022-01-14 02:49:00|177.84|175.24|178.15|175.55|178.15|175.55|177.84|175.24|0
1642128550000|2022-01-14 02:49:10|178.08|175.48|178.23|175.63|178.23|175.63|178.08|175.48|0
1642128560000|2022-01-14 02:49:20|178.15|175.55|178.15|175.55|178.15|175.55|178.15|175.55|0
1642128570000|2022-01-14 02:49:30|178|175.4|178|175.4|178|175.4|177.84|175.24|0
1642128590000|2022-01-14 02:49:50|178.15|175.55|178.15|175.55|178.15|175.55|178.15|175.55|0
1642128600000|2022-01-14 02:50:00|178|175.4|177.84|175.24|178|175.4|177.84|175.24|0
1642128610000|2022-01-14 02:50:10|177.68|175.08|177.61|175.01|177.68|175.08|177.61|175.01|0
1642128620000|2022-01-14 02:50:20|177.68|175.08|177.53|174.93|177.68|175.08|177.53|174.93|0
1642128630000|2022-01-14 02:50:30|177.37|174.77|177.53|174.93|177.53|174.93|177.37|174.77|0
1642128640000|2022-01-14 02:50:40|177.68|175.08|177.53|174.93|177.68|175.08|177.53|174.93|0
1642128660000|2022-01-14 02:51:00|177.68|175.08|177.68|175.08|177.68|175.08|177.61|175.01|0
1642128670000|2022-01-14 02:51:10|177.61|175.01|177.45|174.85|177.61|175.01|177.37|174.77|0
1642128680000|2022-01-14 02:51:20|177.53|174.93|177.37|174.77|177.53|174.93|177.37|174.77|0
1642128690000|2022-01-14 02:51:30|177.53|174.93|177.53|174.93|177.61|175.01|177.53|174.93|0
1642128700000|2022-01-14 02:51:40|177.68|175.08|177.68|175.08|177.68|175.08|177.68|175.08|0
1642128710000|2022-01-14 02:51:50|177.84|175.24|177.68|175.08|177.84|175.24|177.53|174.93|0
1642128720000|2022-01-14 02:52:00|177.37|174.77|177.53|174.93|177.53|174.93|177.37|174.77|0
1642128730000|2022-01-14 02:52:10|177.45|174.85|177.45|174.85|177.45|174.85|177.37|174.77|0
1642128740000|2022-01-14 02:52:20|177.37|174.77|177.53|174.93|177.53|174.93|177.37|174.77|0
1642128750000|2022-01-14 02:52:30|177.37|174.77|177.37|174.77|177.37|174.77|177.37|174.77|0
1642128760000|2022-01-14 02:52:40|177.53|174.93|177.61|175.01|177.61|175.01|177.53|174.93|0
1642128770000|2022-01-14 02:52:50|177.68|175.08|177.68|175.08|177.68|175.08|177.68|175.08|0
1642128780000|2022-01-14 02:53:00|177.76|175.16|177.76|175.16|177.76|175.16|177.76|175.16|0
1642128790000|2022-01-14 02:53:10|177.68|175.08|177.68|175.08|177.68|175.08|177.68|175.08|0
1642128800000|2022-01-14 02:53:20|177.61|175.01|177.53|174.93|177.61|175.01|177.53|174.93|0
1642128810000|2022-01-14 02:53:30|177.37|174.77|177.21|174.61|177.37|174.77|177.21|174.61|0
1642128820000|2022-01-14 02:53:40|177.06|174.46|177.06|174.46|177.06|174.46|177.06|174.46|0
1642128840000|2022-01-14 02:54:00|176.9|174.3|176.98|174.38|177.06|174.46|176.9|174.3|0
1642128850000|2022-01-14 02:54:10|177.06|174.46|177.06|174.46|177.06|174.46|177.06|174.46|0
1642128860000|2022-01-14 02:54:20|177.21|174.61|177.21|174.61|177.21|174.61|177.14|174.54|0
1642128880000|2022-01-14 02:54:40|177.37|174.77|177.37|174.77|177.37|174.77|177.37|174.77|0
1642128890000|2022-01-14 02:54:50|177.53|174.93|177.37|174.77|177.68|175.08|177.37|174.77|0
1642128900000|2022-01-14 02:55:00|177.21|174.61|177.37|174.77|177.37|174.77|177.21|174.61|0
1642128920000|2022-01-14 02:55:20|177.21|174.61|177.37|174.77|177.37|174.77|177.21|174.61|0
1642128930000|2022-01-14 02:55:30|177.21|174.61|177.21|174.61|177.21|174.61|177.21|174.61|0
1642128940000|2022-01-14 02:55:40|177.06|174.46|176.83|174.23|177.06|174.46|176.83|174.23|0
1642128950000|2022-01-14 02:55:50|176.59|173.99|176.75|174.15|176.75|174.15|176.59|173.99|0
1642128960000|2022-01-14 02:56:00|176.67|174.07|176.67|174.07|176.75|174.15|176.67|174.07|0
1642128970000|2022-01-14 02:56:10|176.75|174.15|176.9|174.3|176.9|174.3|176.75|174.15|0
1642128980000|2022-01-14 02:56:20|177.06|174.46|177.21|174.61|177.21|174.61|177.06|174.46|0
1642128990000|2022-01-14 02:56:30|177.14|174.54|177.14|174.54|177.14|174.54|177.14|174.54|0
1642129000000|2022-01-14 02:56:40|177.06|174.46|176.9|174.3|177.06|174.46|176.9|174.3|0
1642129010000|2022-01-14 02:56:50|176.75|174.15|176.75|174.15|176.75|174.15|176.75|174.15|0
1642129020000|2022-01-14 02:57:00|176.59|173.99|176.59|173.99|176.59|173.99|176.59|173.99|0
1642129030000|2022-01-14 02:57:10|176.75|174.15|176.98|174.38|176.98|174.38|176.75|174.15|0
1642129040000|2022-01-14 02:57:20|176.9|174.3|176.75|174.15|176.9|174.3|176.75|174.15|0
1642129050000|2022-01-14 02:57:30|176.9|174.3|176.9|174.3|176.9|174.3|176.9|174.3|0
1642129080000|2022-01-14 02:58:00|176.83|174.23|176.59|173.99|176.83|174.23|176.59|173.99|0
1642129090000|2022-01-14 02:58:10|176.9|174.3|176.9|174.3|176.9|174.3|176.9|174.3|0
1642129100000|2022-01-14 02:58:20|176.75|174.15|176.75|174.15|176.75|174.15|176.75|174.15|0
1642129110000|2022-01-14 02:58:30|176.59|173.99|176.44|173.84|176.59|173.99|176.44|173.84|0
1642129120000|2022-01-14 02:58:40|176.52|173.92|176.75|174.15|176.75|174.15|176.52|173.92|0
1642129130000|2022-01-14 02:58:50|176.59|173.99|176.67|174.07|176.67|174.07|176.59|173.99|0
1642129140000|2022-01-14 02:59:00|176.75|174.15|176.59|173.99|176.75|174.15|176.43|173.83|0
1642129150000|2022-01-14 02:59:10|176.75|174.15|176.75|174.15|176.75|174.15|176.75|174.15|0
1642129160000|2022-01-14 02:59:20|176.59|173.99|176.59|173.99|176.59|173.99|176.52|173.92|0
1642129180000|2022-01-14 02:59:40|176.74|174.14|176.74|174.14|176.74|174.14|176.59|173.99|0
1642129190000|2022-01-14 02:59:50|176.67|174.07|176.28|173.68|176.67|174.07|176.28|173.68|0
1642129200000|2022-01-14 03:00:00|176.43|173.83|176.59|173.99|176.59|173.99|176.28|173.68|0
1642129210000|2022-01-14 03:00:10|176.51|173.91|176.51|173.91|176.51|173.91|176.51|173.91|0
1642129220000|2022-01-14 03:00:20|176.59|173.99|176.43|173.83|176.59|173.99|176.28|173.68|0
1642129230000|2022-01-14 03:00:30|176.36|173.76|176.28|173.68|176.36|173.76|176.28|173.68|0
1642129240000|2022-01-14 03:00:40|176.43|173.83|176.28|173.68|176.43|173.83|176.28|173.68|0
1642129270000|2022-01-14 03:01:10|176.12|173.52|176.43|173.83|176.43|173.83|176.12|173.52|0
1642129280000|2022-01-14 03:01:20|176.74|174.14|176.9|174.3|176.9|174.3|176.74|174.14|0
1642129290000|2022-01-14 03:01:30|176.82|174.22|176.74|174.14|176.82|174.22|176.74|174.14|0
1642129300000|2022-01-14 03:01:40|176.67|174.07|176.74|174.14|176.74|174.14|176.67|174.07|0
1642129310000|2022-01-14 03:01:50|176.59|173.99|176.59|173.99|176.59|173.99|176.59|173.99|0
1642129320000|2022-01-14 03:02:00|176.67|174.07|176.67|174.07|176.67|174.07|176.59|173.99|0
1642129330000|2022-01-14 03:02:10|176.74|174.14|176.67|174.07|176.74|174.14|176.59|173.99|0
1642129340000|2022-01-14 03:02:20|176.9|174.3|176.74|174.14|176.9|174.3|176.74|174.14|0
1642129350000|2022-01-14 03:02:30|176.9|174.3|176.9|174.3|176.9|174.3|176.9|174.3|0
1642129360000|2022-01-14 03:02:40|177.05|174.45|177.21|174.61|177.21|174.61|177.05|174.45|0
1642129370000|2022-01-14 03:02:50|177.36|174.76|177.68|175.08|177.68|175.08|177.36|174.76|0
1642129380000|2022-01-14 03:03:00|177.76|175.16|177.99|175.39|177.99|175.39|177.76|175.16|0
1642129390000|2022-01-14 03:03:10|178.14|175.54|177.99|175.39|178.14|175.54|177.99|175.39|0
1642129400000|2022-01-14 03:03:20|177.83|175.23|177.99|175.39|177.99|175.39|177.83|175.23|0
1642129410000|2022-01-14 03:03:30|177.83|175.23|177.68|175.08|177.83|175.23|177.68|175.08|0
1642129420000|2022-01-14 03:03:40|177.83|175.23|177.68|175.08|177.83|175.23|177.68|175.08|0
1642129430000|2022-01-14 03:03:50|177.83|175.23|177.99|175.39|177.99|175.39|177.83|175.23|0
1642129440000|2022-01-14 03:04:00|177.83|175.23|177.68|175.08|177.83|175.23|177.68|175.08|0
1642129450000|2022-01-14 03:04:10|177.83|175.23|177.99|175.39|177.99|175.39|177.83|175.23|0
1642129460000|2022-01-14 03:04:20|177.83|175.23|177.83|175.23|177.83|175.23|177.83|175.23|0
1642129470000|2022-01-14 03:04:30|177.99|175.39|177.83|175.23|177.99|175.39|177.83|175.23|0
1642129480000|2022-01-14 03:04:40|178.14|175.54|178.14|175.54|178.14|175.54|177.99|175.39|0
1642129490000|2022-01-14 03:04:50|177.99|175.39|178.07|175.47|178.07|175.47|177.99|175.39|0
1642129500000|2022-01-14 03:05:00|178.14|175.54|177.83|175.23|178.14|175.54|177.83|175.23|0
1642129510000|2022-01-14 03:05:10|177.67|175.07|177.67|175.07|177.67|175.07|177.67|175.07|0
1642129520000|2022-01-14 03:05:20|177.52|174.92|177.52|174.92|177.52|174.92|177.52|174.92|0
1642129530000|2022-01-14 03:05:30|177.44|174.84|177.29|174.69|177.44|174.84|177.29|174.69|0
1642129540000|2022-01-14 03:05:40|177.21|174.61|177.6|175|177.6|175|177.21|174.61|0
1642129550000|2022-01-14 03:05:50|177.52|174.92|177.67|175.07|177.67|175.07|177.52|174.92|0
1642129560000|2022-01-14 03:06:00|177.52|174.92|177.6|175|177.67|175.07|177.52|174.92|0
1642129570000|2022-01-14 03:06:10|177.67|175.07|177.67|175.07|177.67|175.07|177.67|175.07|0
1642129580000|2022-01-14 03:06:20|177.83|175.23|177.6|175|177.83|175.23|177.52|174.92|0
1642129590000|2022-01-14 03:06:30|177.67|175.07|177.67|175.07|177.67|175.07|177.6|175|0
1642129600000|2022-01-14 03:06:40|177.52|174.92|177.52|174.92|177.52|174.92|177.52|174.92|0
1642129610000|2022-01-14 03:06:50|177.44|174.84|177.44|174.84|177.44|174.84|177.44|174.84|0
1642129620000|2022-01-14 03:07:00|177.36|174.76|177.21|174.61|177.36|174.76|177.21|174.61|0
1642129630000|2022-01-14 03:07:10|177.05|174.45|177.05|174.45|177.05|174.45|176.9|174.3|0
1642129640000|2022-01-14 03:07:20|177.21|174.61|177.05|174.45|177.21|174.61|177.05|174.45|0
1642129650000|2022-01-14 03:07:30|176.98|174.38|177.05|174.45|177.05|174.45|176.9|174.3|0
1642129660000|2022-01-14 03:07:40|176.9|174.3|176.9|174.3|176.9|174.3|176.9|174.3|0
1642129670000|2022-01-14 03:07:50|176.82|174.22|176.9|174.3|176.9|174.3|176.74|174.14|0
1642129680000|2022-01-14 03:08:00|177.05|174.45|177.05|174.45|177.05|174.45|176.9|174.3|0
1642129690000|2022-01-14 03:08:10|176.9|174.3|176.82|174.22|176.9|174.3|176.82|174.22|0
1642129700000|2022-01-14 03:08:20|176.74|174.14|176.98|174.38|177.05|174.45|176.74|174.14|0
1642129710000|2022-01-14 03:08:30|176.89|174.29|177.21|174.61|177.21|174.61|176.89|174.29|0
1642129720000|2022-01-14 03:08:40|177.05|174.45|177.05|174.45|177.05|174.45|177.05|174.45|0
1642129730000|2022-01-14 03:08:50|177.13|174.53|177.05|174.45|177.13|174.53|177.05|174.45|0
1642129740000|2022-01-14 03:09:00|177.13|174.53|177.05|174.45|177.13|174.53|176.89|174.29|0
1642129750000|2022-01-14 03:09:10|176.89|174.29|176.27|173.67|176.89|174.29|176.27|173.67|0
1642129760000|2022-01-14 03:09:20|176.12|173.52|175.19|172.59|176.12|173.52|175.19|172.59|0
1642129770000|2022-01-14 03:09:30|174.73|172.13|174.73|172.13|174.73|172.13|174.73|172.13|0
1642129780000|2022-01-14 03:09:40|174.88|172.28|175.34|172.74|175.34|172.74|174.88|172.28|0
1642129790000|2022-01-14 03:09:50|175.5|172.9|175.65|173.05|175.65|173.05|175.34|172.74|0
1642129800000|2022-01-14 03:10:00|175.81|173.21|175.58|172.98|175.81|173.21|175.58|172.98|0
1642129810000|2022-01-14 03:10:10|175.34|172.74|174.88|172.28|175.34|172.74|174.88|172.28|0
1642129820000|2022-01-14 03:10:20|174.96|172.36|175.19|172.59|175.19|172.59|174.96|172.36|0
1642129830000|2022-01-14 03:10:30|175.27|172.67|175.19|172.59|175.34|172.74|175.19|172.59|0
1642129840000|2022-01-14 03:10:40|175.34|172.74|175.19|172.59|175.34|172.74|175.19|172.59|0
1642129850000|2022-01-14 03:10:50|175.34|172.74|175.42|172.82|175.5|172.9|175.34|172.74|0
1642129860000|2022-01-14 03:11:00|175.65|173.05|175.65|173.05|175.65|173.05|175.5|172.9|0
1642129870000|2022-01-14 03:11:10|175.96|173.36|175.96|173.36|175.96|173.36|175.81|173.21|0
1642129880000|2022-01-14 03:11:20|176.12|173.52|176.12|173.52|176.12|173.52|176.04|173.44|0
1642129890000|2022-01-14 03:11:30|176.27|173.67|176.27|173.67|176.27|173.67|176.2|173.6|0
1642129900000|2022-01-14 03:11:40|176.43|173.83|176.58|173.98|176.58|173.98|176.27|173.67|0
1642129910000|2022-01-14 03:11:50|176.43|173.83|176.58|173.98|176.58|173.98|176.43|173.83|0
1642129920000|2022-01-14 03:12:00|176.51|173.91|176.58|173.98|176.58|173.98|176.43|173.83|0
1642129930000|2022-01-14 03:12:10|176.74|174.14|177.05|174.45|177.05|174.45|176.74|174.14|0
1642129940000|2022-01-14 03:12:20|176.89|174.29|177.05|174.45|177.05|174.45|176.89|174.29|0
1642129950000|2022-01-14 03:12:30|176.89|174.29|177.05|174.45|177.05|174.45|176.89|174.29|0
1642129960000|2022-01-14 03:12:40|176.89|174.29|177.05|174.45|177.05|174.45|176.89|174.29|0
1642129970000|2022-01-14 03:12:50|177.2|174.6|177.2|174.6|177.36|174.76|177.2|174.6|0
1642129980000|2022-01-14 03:13:00|177.05|174.45|177.05|174.45|177.2|174.6|177.05|174.45|0
1642129990000|2022-01-14 03:13:10|176.97|174.37|176.97|174.37|176.97|174.37|176.97|174.37|0
1642130000000|2022-01-14 03:13:20|176.89|174.29|176.89|174.29|176.89|174.29|176.66|174.06|0
1642130010000|2022-01-14 03:13:30|177.05|174.45|177.05|174.45|177.2|174.6|177.05|174.45|0
1642130020000|2022-01-14 03:13:40|176.89|174.29|176.89|174.29|176.89|174.29|176.89|174.29|0
1642130030000|2022-01-14 03:13:50|177.05|174.45|177.05|174.45|177.05|174.45|177.05|174.45|0
1642130040000|2022-01-14 03:14:00|176.89|174.29|177.05|174.45|177.05|174.45|176.89|174.29|0
1642130050000|2022-01-14 03:14:10|176.89|174.29|176.89|174.29|176.89|174.29|176.89|174.29|0
1642130060000|2022-01-14 03:14:20|177.05|174.45|176.89|174.29|177.05|174.45|176.89|174.29|0
1642130070000|2022-01-14 03:14:30|176.82|174.22|176.82|174.22|176.82|174.22|176.82|174.22|0
1642130080000|2022-01-14 03:14:40|176.89|174.29|176.89|174.29|176.89|174.29|176.82|174.22|0
1642130090000|2022-01-14 03:14:50|176.82|174.22|176.82|174.22|176.82|174.22|176.74|174.14|0
1642130100000|2022-01-14 03:15:00|176.89|174.29|176.82|174.22|177.05|174.45|176.82|174.22|0
1642130110000|2022-01-14 03:15:10|176.74|174.14|176.82|174.22|176.82|174.22|176.74|174.14|0
1642130120000|2022-01-14 03:15:20|176.74|174.14|176.89|174.29|176.89|174.29|176.74|174.14|0
1642130130000|2022-01-14 03:15:30|177.05|174.45|177.05|174.45|177.05|174.45|176.89|174.29|0
1642130140000|2022-01-14 03:15:40|177.13|174.53|177.28|174.68|177.28|174.68|177.13|174.53|0
1642130150000|2022-01-14 03:15:50|177.2|174.6|177.2|174.6|177.2|174.6|177.2|174.6|0
1642130160000|2022-01-14 03:16:00|177.05|174.45|177.13|174.53|177.13|174.53|177.05|174.45|0
1642130170000|2022-01-14 03:16:10|177.05|174.45|177.05|174.45|177.05|174.45|177.05|174.45|0
1642130190000|2022-01-14 03:16:30|177.2|174.6|177.05|174.45|177.2|174.6|177.05|174.45|0
1642130200000|2022-01-14 03:16:40|177.13|174.53|177.13|174.53|177.13|174.53|177.05|174.45|0
1642130210000|2022-01-14 03:16:50|177.05|174.45|177.13|174.53|177.2|174.6|177.05|174.45|0
1642130220000|2022-01-14 03:17:00|177.2|174.6|177.2|174.6|177.2|174.6|177.2|174.6|0
1642130230000|2022-01-14 03:17:10|177.05|174.45|177.2|174.6|177.2|174.6|177.05|174.45|0
1642130240000|2022-01-14 03:17:20|177.28|174.68|177.2|174.6|177.28|174.68|177.04|174.44|0
1642130250000|2022-01-14 03:17:30|177.13|174.53|177.04|174.44|177.13|174.53|177.04|174.44|0
1642130260000|2022-01-14 03:17:40|176.73|174.13|176.73|174.13|176.73|174.13|176.73|174.13|0
1642130270000|2022-01-14 03:17:50|176.89|174.29|177.2|174.6|177.2|174.6|176.89|174.29|0
1642130280000|2022-01-14 03:18:00|177.04|174.44|176.89|174.29|177.04|174.44|176.89|174.29|0
1642130290000|2022-01-14 03:18:10|177.04|174.44|177.2|174.6|177.2|174.6|177.04|174.44|0
1642130300000|2022-01-14 03:18:20|177.04|174.44|177.13|174.53|177.13|174.53|177.04|174.44|0
1642130310000|2022-01-14 03:18:30|177.04|174.44|177.04|174.44|177.2|174.6|177.04|174.44|0
1642130320000|2022-01-14 03:18:40|176.89|174.29|176.58|173.98|176.89|174.29|176.58|173.98|0
1642130330000|2022-01-14 03:18:50|176.66|174.06|176.42|173.82|176.66|174.06|176.42|173.82|0
1642130340000|2022-01-14 03:19:00|176.58|173.98|176.58|173.98|176.58|173.98|176.58|173.98|0
1642130350000|2022-01-14 03:19:10|176.42|173.82|176.58|173.98|176.58|173.98|176.42|173.82|0
1642130370000|2022-01-14 03:19:30|176.42|173.82|176.42|173.82|176.42|173.82|176.42|173.82|0
1642130380000|2022-01-14 03:19:40|176.5|173.9|176.58|173.98|176.58|173.98|176.42|173.82|0
1642130400000|2022-01-14 03:20:00|176.5|173.9|176.73|174.13|176.73|174.13|176.5|173.9|0
1642130410000|2022-01-14 03:20:10|176.89|174.29|176.81|174.21|176.89|174.29|176.81|174.21|0
1642130420000|2022-01-14 03:20:20|176.89|174.29|176.81|174.21|176.89|174.29|176.81|174.21|0
1642130430000|2022-01-14 03:20:30|176.89|174.29|176.81|174.21|176.89|174.29|176.73|174.13|0
1642130440000|2022-01-14 03:20:40|176.73|174.13|176.66|174.06|176.73|174.13|176.66|174.06|0
1642130450000|2022-01-14 03:20:50|176.73|174.13|176.27|173.67|176.73|174.13|176.27|173.67|0
1642130460000|2022-01-14 03:21:00|176.42|173.82|176.42|173.82|176.42|173.82|176.42|173.82|0
1642130470000|2022-01-14 03:21:10|176.5|173.9|176.42|173.82|176.5|173.9|176.42|173.82|0
1642130480000|2022-01-14 03:21:20|176.5|173.9|176.58|173.98|176.58|173.98|176.5|173.9|0
1642130490000|2022-01-14 03:21:30|176.73|174.13|176.89|174.29|176.89|174.29|176.73|174.13|0
1642130500000|2022-01-14 03:21:40|176.73|174.13|176.89|174.29|176.89|174.29|176.73|174.13|0
1642130510000|2022-01-14 03:21:50|177.04|174.44|176.89|174.29|177.04|174.44|176.89|174.29|0
1642130520000|2022-01-14 03:22:00|177.04|174.44|177.2|174.6|177.2|174.6|177.04|174.44|0
1642130530000|2022-01-14 03:22:10|177.35|174.75|177.35|174.75|177.35|174.75|177.35|174.75|0
1642130540000|2022-01-14 03:22:20|177.51|174.91|177.51|174.91|177.51|174.91|177.51|174.91|0
1642130560000|2022-01-14 03:22:40|177.35|174.75|177.28|174.68|177.35|174.75|177.28|174.68|0
1642130570000|2022-01-14 03:22:50|177.2|174.6|177.2|174.6|177.2|174.6|177.2|174.6|0
1642130590000|2022-01-14 03:23:10|177.28|174.68|177.43|174.83|177.43|174.83|177.28|174.68|0
1642130600000|2022-01-14 03:23:20|177.35|174.75|177.2|174.6|177.35|174.75|177.2|174.6|0
1642130610000|2022-01-14 03:23:30|177.12|174.52|176.73|174.13|177.12|174.52|176.73|174.13|0
1642130620000|2022-01-14 03:23:40|176.81|174.21|176.81|174.21|176.89|174.29|176.81|174.21|0
1642130630000|2022-01-14 03:23:50|176.89|174.29|176.73|174.13|176.89|174.29|176.57|173.97|0
1642130640000|2022-01-14 03:24:00|176.57|173.97|176.73|174.13|176.73|174.13|176.57|173.97|0
1642130650000|2022-01-14 03:24:10|176.66|174.06|176.57|173.97|176.66|174.06|176.57|173.97|0
1642130660000|2022-01-14 03:24:20|176.81|174.21|176.73|174.13|176.89|174.29|176.73|174.13|0
1642130680000|2022-01-14 03:24:40|176.89|174.29|176.81|174.21|176.89|174.29|176.81|174.21|0
1642130690000|2022-01-14 03:24:50|176.88|174.28|176.88|174.28|176.88|174.28|176.88|174.28|0
1642130700000|2022-01-14 03:25:00|177.04|174.44|176.73|174.13|177.04|174.44|176.73|174.13|0
1642130710000|2022-01-14 03:25:10|176.57|173.97|176.42|173.82|176.57|173.97|176.42|173.82|0
1642130720000|2022-01-14 03:25:20|176.5|173.9|176.5|173.9|176.57|173.97|176.5|173.9|0
1642130730000|2022-01-14 03:25:30|176.42|173.82|176.42|173.82|176.42|173.82|176.42|173.82|0
1642130740000|2022-01-14 03:25:40|176.57|173.97|176.5|173.9|176.57|173.97|176.5|173.9|0
1642130750000|2022-01-14 03:25:50|176.57|173.97|176.42|173.82|176.57|173.97|176.42|173.82|0
1642130760000|2022-01-14 03:26:00|176.26|173.66|176.42|173.82|176.42|173.82|176.26|173.66|0
1642130770000|2022-01-14 03:26:10|176.5|173.9|176.73|174.13|176.73|174.13|176.5|173.9|0
1642130780000|2022-01-14 03:26:20|176.88|174.28|176.73|174.13|176.88|174.28|176.73|174.13|0
1642130800000|2022-01-14 03:26:40|176.57|173.97|176.57|173.97|176.57|173.97|176.57|173.97|0
1642130810000|2022-01-14 03:26:50|176.65|174.05|176.73|174.13|176.88|174.28|176.65|174.05|0
1642130820000|2022-01-14 03:27:00|176.65|174.05|176.65|174.05|176.65|174.05|176.57|173.97|0
1642130830000|2022-01-14 03:27:10|176.73|174.13|176.88|174.28|176.88|174.28|176.73|174.13|0
1642130840000|2022-01-14 03:27:20|176.81|174.21|176.73|174.13|176.88|174.28|176.73|174.13|0
1642130850000|2022-01-14 03:27:30|176.42|173.82|176.42|173.82|176.42|173.82|176.42|173.82|0
1642130860000|2022-01-14 03:27:40|176.34|173.74|176.34|173.74|176.34|173.74|176.34|173.74|0
1642130870000|2022-01-14 03:27:50|176.42|173.82|176.42|173.82|176.42|173.82|176.42|173.82|0
1642130880000|2022-01-14 03:28:00|176.57|173.97|176.57|173.97|176.57|173.97|176.57|173.97|0
1642130890000|2022-01-14 03:28:10|176.65|174.05|176.88|174.28|176.88|174.28|176.65|174.05|0
1642130900000|2022-01-14 03:28:20|177.04|174.44|177.04|174.44|177.04|174.44|177.04|174.44|0
1642130910000|2022-01-14 03:28:30|176.88|174.28|176.88|174.28|176.88|174.28|176.88|174.28|0
1642130920000|2022-01-14 03:28:40|177.04|174.44|177.04|174.44|177.04|174.44|177.04|174.44|0
1642130930000|2022-01-14 03:28:50|177.19|174.59|177.12|174.52|177.19|174.59|177.04|174.44|0
1642130940000|2022-01-14 03:29:00|177.19|174.59|177.19|174.59|177.19|174.59|177.12|174.52|0
1642130950000|2022-01-14 03:29:10|177.35|174.75|177.35|174.75|177.35|174.75|177.35|174.75|0
1642130980000|2022-01-14 03:29:40|177.5|174.9|177.66|175.06|177.66|175.06|177.5|174.9|0
1642130990000|2022-01-14 03:29:50|177.5|174.9|177.66|175.06|177.66|175.06|177.5|174.9|0
1642131000000|2022-01-14 03:30:00|177.82|175.22|177.27|174.67|177.82|175.22|177.19|174.59|0
1642131010000|2022-01-14 03:30:10|177.35|174.75|177.35|174.75|177.35|174.75|177.35|174.75|0
1642131020000|2022-01-14 03:30:20|177.5|174.9|177.35|174.75|177.5|174.9|177.35|174.75|0
1642131030000|2022-01-14 03:30:30|177.43|174.83|177.5|174.9|177.5|174.9|177.43|174.83|0
1642131040000|2022-01-14 03:30:40|177.58|174.98|177.66|175.06|177.66|175.06|177.5|174.9|0
1642131060000|2022-01-14 03:31:00|177.97|175.37|177.81|175.21|177.97|175.37|177.81|175.21|0
1642131070000|2022-01-14 03:31:10|177.66|175.06|177.81|175.21|177.81|175.21|177.66|175.06|0
1642131080000|2022-01-14 03:31:20|177.9|175.3|177.81|175.21|177.9|175.3|177.81|175.21|0
1642131090000|2022-01-14 03:31:30|177.66|175.06|177.66|175.06|177.81|175.21|177.66|175.06|0
1642131110000|2022-01-14 03:31:50|177.74|175.14|177.66|175.06|177.81|175.21|177.66|175.06|0
1642131120000|2022-01-14 03:32:00|177.81|175.21|177.9|175.3|177.97|175.37|177.81|175.21|0
1642131130000|2022-01-14 03:32:10|178.13|175.53|177.97|175.37|178.13|175.53|177.97|175.37|0
1642131140000|2022-01-14 03:32:20|178.05|175.45|178.05|175.45|178.05|175.45|178.05|175.45|0
1642131150000|2022-01-14 03:32:30|177.97|175.37|178.13|175.53|178.13|175.53|177.97|175.37|0
1642131160000|2022-01-14 03:32:40|177.97|175.37|177.97|175.37|177.97|175.37|177.97|175.37|0
1642131170000|2022-01-14 03:32:50|178.13|175.53|178.28|175.68|178.28|175.68|178.13|175.53|0
1642131180000|2022-01-14 03:33:00|178.44|175.84|178.44|175.84|178.59|175.99|178.44|175.84|0
1642131200000|2022-01-14 03:33:20|178.59|175.99|178.59|175.99|178.59|175.99|178.59|175.99|0
1642131210000|2022-01-14 03:33:30|178.75|176.15|178.91|176.31|178.91|176.31|178.75|176.15|0
1642131220000|2022-01-14 03:33:40|179.06|176.46|179.38|176.78|179.38|176.78|179.06|176.46|0
1642131230000|2022-01-14 03:33:50|179.06|176.46|178.91|176.31|179.06|176.46|178.91|176.31|0
1642131240000|2022-01-14 03:34:00|178.99|176.39|178.91|176.31|179.14|176.54|178.91|176.31|0
1642131250000|2022-01-14 03:34:10|178.99|176.39|179.14|176.54|179.22|176.62|178.99|176.39|0
1642131260000|2022-01-14 03:34:20|179.06|176.46|179.22|176.62|179.22|176.62|179.06|176.46|0
1642131270000|2022-01-14 03:34:30|179.06|176.46|178.91|176.31|179.06|176.46|178.91|176.31|0
1642131280000|2022-01-14 03:34:40|178.99|176.39|178.91|176.31|179.06|176.46|178.91|176.31|0
1642131290000|2022-01-14 03:34:50|178.99|176.39|178.83|176.23|178.99|176.39|178.83|176.23|0
1642131300000|2022-01-14 03:35:00|178.67|176.07|178.75|176.15|178.75|176.15|178.59|175.99|0
1642131310000|2022-01-14 03:35:10|178.67|176.07|178.59|175.99|178.67|176.07|178.59|175.99|0
1642131320000|2022-01-14 03:35:20|178.75|176.15|178.67|176.07|178.75|176.15|178.67|176.07|0
1642131330000|2022-01-14 03:35:30|178.75|176.15|178.75|176.15|178.75|176.15|178.75|176.15|0
1642131360000|2022-01-14 03:36:00|178.91|176.31|178.91|176.31|178.91|176.31|178.75|176.15|0
1642131370000|2022-01-14 03:36:10|179.06|176.46|178.75|176.15|179.06|176.46|178.75|176.15|0
1642131380000|2022-01-14 03:36:20|178.59|175.99|178.59|175.99|178.59|175.99|178.59|175.99|0
1642131410000|2022-01-14 03:36:50|178.52|175.92|178.52|175.92|178.52|175.92|178.52|175.92|0
1642131420000|2022-01-14 03:37:00|178.75|176.15|178.59|175.99|178.75|176.15|178.59|175.99|0
1642131440000|2022-01-14 03:37:20|178.67|176.07|178.67|176.07|178.67|176.07|178.67|176.07|0
1642131450000|2022-01-14 03:37:30|178.59|175.99|178.75|176.15|178.75|176.15|178.59|175.99|0
1642131460000|2022-01-14 03:37:40|178.59|175.99|178.59|175.99|178.59|175.99|178.59|175.99|0
1642131470000|2022-01-14 03:37:50|178.44|175.84|178.44|175.84|178.44|175.84|178.44|175.84|0
1642131480000|2022-01-14 03:38:00|178.43|175.83|178.59|175.99|178.59|175.99|178.43|175.83|0
1642131490000|2022-01-14 03:38:10|178.43|175.83|178.43|175.83|178.59|175.99|178.43|175.83|0
1642131510000|2022-01-14 03:38:30|178.59|175.99|178.43|175.83|178.59|175.99|178.43|175.83|0
1642131520000|2022-01-14 03:38:40|178.36|175.76|177.81|175.21|178.36|175.76|177.81|175.21|0
1642131530000|2022-01-14 03:38:50|177.97|175.37|177.97|175.37|177.97|175.37|177.97|175.37|0
1642131540000|2022-01-14 03:39:00|177.81|175.21|177.97|175.37|177.97|175.37|177.81|175.21|0
1642131550000|2022-01-14 03:39:10|177.89|175.29|178.12|175.52|178.12|175.52|177.89|175.29|0
1642131560000|2022-01-14 03:39:20|178.36|175.76|178.28|175.68|178.36|175.76|178.28|175.68|0
1642131570000|2022-01-14 03:39:30|178.12|175.52|178.2|175.6|178.28|175.68|178.12|175.52|0
1642131580000|2022-01-14 03:39:40|178.28|175.68|178.28|175.68|178.28|175.68|178.12|175.52|0
1642131590000|2022-01-14 03:39:50|178.43|175.83|178.43|175.83|178.43|175.83|178.43|175.83|0
1642131600000|2022-01-14 03:40:00|178.28|175.68|178.59|175.99|178.59|175.99|178.28|175.68|0
1642131610000|2022-01-14 03:40:10|178.43|175.83|178.28|175.68|178.43|175.83|178.28|175.68|0
1642131620000|2022-01-14 03:40:20|178.36|175.76|178.36|175.76|178.43|175.83|178.36|175.76|0
1642131630000|2022-01-14 03:40:30|178.59|175.99|178.59|175.99|178.59|175.99|178.59|175.99|0
1642131640000|2022-01-14 03:40:40|178.67|176.07|178.59|175.99|178.67|176.07|178.59|175.99|0
1642131650000|2022-01-14 03:40:50|178.51|175.91|178.59|175.99|178.59|175.99|178.51|175.91|0
1642131660000|2022-01-14 03:41:00|178.75|176.15|178.83|176.23|178.83|176.23|178.75|176.15|0
1642131670000|2022-01-14 03:41:10|178.9|176.3|178.83|176.23|178.9|176.3|178.75|176.15|0
1642131680000|2022-01-14 03:41:20|178.75|176.15|179.06|176.46|179.06|176.46|178.75|176.15|0
1642131690000|2022-01-14 03:41:30|178.98|176.38|179.14|176.54|179.14|176.54|178.98|176.38|0
1642131700000|2022-01-14 03:41:40|179.21|176.61|179.06|176.46|179.21|176.61|179.06|176.46|0
1642131710000|2022-01-14 03:41:50|179.14|176.54|179.06|176.46|179.14|176.54|178.98|176.38|0
1642131720000|2022-01-14 03:42:00|178.98|176.38|178.9|176.3|178.98|176.38|178.9|176.3|0
1642131730000|2022-01-14 03:42:10|178.98|176.38|179.21|176.61|179.21|176.61|178.98|176.38|0
1642131740000|2022-01-14 03:42:20|179.53|176.93|179.37|176.77|179.53|176.93|179.37|176.77|0
1642131750000|2022-01-14 03:42:30|179.21|176.61|179.3|176.7|179.3|176.7|179.21|176.61|0
1642131760000|2022-01-14 03:42:40|179.37|176.77|179.37|176.77|179.37|176.77|179.37|176.77|0
1642131770000|2022-01-14 03:42:50|179.21|176.61|179.21|176.61|179.21|176.61|179.21|176.61|0
1642131780000|2022-01-14 03:43:00|179.14|176.54|179.37|176.77|179.37|176.77|179.06|176.46|0
1642131790000|2022-01-14 03:43:10|179.21|176.61|178.98|176.38|179.21|176.61|178.98|176.38|0
1642131800000|2022-01-14 03:43:20|179.14|176.54|179.06|176.46|179.14|176.54|179.06|176.46|0
1642131810000|2022-01-14 03:43:30|178.98|176.38|178.9|176.3|179.06|176.46|178.9|176.3|0
1642131820000|2022-01-14 03:43:40|179.21|176.61|179.37|176.77|179.45|176.85|179.21|176.61|0
1642131830000|2022-01-14 03:43:50|179.53|176.93|179.45|176.85|179.53|176.93|179.37|176.77|0
1642131840000|2022-01-14 03:44:00|179.53|176.93|179.45|176.85|179.53|176.93|179.45|176.85|0
1642131850000|2022-01-14 03:44:10|179.29|176.69|179.53|176.93|179.53|176.93|179.21|176.61|0
1642131860000|2022-01-14 03:44:20|179.68|177.08|179.68|177.08|179.68|177.08|179.61|177.01|0
1642131870000|2022-01-14 03:44:30|179.53|176.93|180|177.4|180|177.4|179.53|176.93|0
1642131880000|2022-01-14 03:44:40|179.84|177.24|179.84|177.24|180|177.4|179.84|177.24|0
1642131890000|2022-01-14 03:44:50|179.68|177.08|179.84|177.24|179.84|177.24|179.68|177.08|0
1642131900000|2022-01-14 03:45:00|179.68|177.08|180|177.4|180|177.4|179.68|177.08|0
1642131910000|2022-01-14 03:45:10|180.15|177.55|180.15|177.55|180.15|177.55|180.15|177.55|0
1642131920000|2022-01-14 03:45:20|180.08|177.48|180|177.4|180.15|177.55|180|177.4|0
1642131930000|2022-01-14 03:45:30|180.08|177.48|180|177.4|180.08|177.48|180|177.4|0
1642131940000|2022-01-14 03:45:40|179.84|177.24|179.84|177.24|179.84|177.24|179.84|177.24|0
1642131950000|2022-01-14 03:45:50|179.68|177.08|179.61|177.01|179.68|177.08|179.61|177.01|0
1642131960000|2022-01-14 03:46:00|179.68|177.08|179.68|177.08|179.68|177.08|179.68|177.08|0
1642131970000|2022-01-14 03:46:10|179.53|176.93|179.53|176.93|179.53|176.93|179.53|176.93|0
1642131980000|2022-01-14 03:46:20|179.37|176.77|179.21|176.61|179.37|176.77|179.21|176.61|0
1642131990000|2022-01-14 03:46:30|179.06|176.46|179.21|176.61|179.21|176.61|178.98|176.38|0
1642132000000|2022-01-14 03:46:40|179.06|176.46|179.06|176.46|179.06|176.46|178.98|176.38|0
1642132010000|2022-01-14 03:46:50|179.14|176.54|179.06|176.46|179.14|176.54|179.06|176.46|0
1642132020000|2022-01-14 03:47:00|179.21|176.61|179.05|176.45|179.21|176.61|179.05|176.45|0
1642132030000|2022-01-14 03:47:10|178.9|176.3|178.9|176.3|178.9|176.3|178.9|176.3|0
1642132050000|2022-01-14 03:47:30|179.05|176.45|179.21|176.61|179.21|176.61|179.05|176.45|0
1642132060000|2022-01-14 03:47:40|179.05|176.45|179.05|176.45|179.05|176.45|179.05|176.45|0
1642132070000|2022-01-14 03:47:50|179.21|176.61|179.37|176.77|179.37|176.77|179.21|176.61|0
1642132090000|2022-01-14 03:48:10|179.21|176.61|179.05|176.45|179.21|176.61|179.05|176.45|0
1642132100000|2022-01-14 03:48:20|179.21|176.61|179.21|176.61|179.21|176.61|179.21|176.61|0
1642132110000|2022-01-14 03:48:30|179.05|176.45|179.21|176.61|179.21|176.61|179.05|176.45|0
1642132130000|2022-01-14 03:48:50|179.05|176.45|179.05|176.45|179.05|176.45|179.05|176.45|0
1642132140000|2022-01-14 03:49:00|178.9|176.3|178.9|176.3|178.9|176.3|178.9|176.3|0
1642132150000|2022-01-14 03:49:10|179.05|176.45|179.05|176.45|179.05|176.45|179.05|176.45|0
1642132160000|2022-01-14 03:49:20|179.21|176.61|179.21|176.61|179.21|176.61|179.21|176.61|0
1642132170000|2022-01-14 03:49:30|179.13|176.53|179.21|176.61|179.21|176.61|179.13|176.53|0
1642132180000|2022-01-14 03:49:40|179.05|176.45|179.05|176.45|179.05|176.45|179.05|176.45|0
1642132190000|2022-01-14 03:49:50|179.21|176.61|179.05|176.45|179.21|176.61|179.05|176.45|0
1642132200000|2022-01-14 03:50:00|178.98|176.38|178.98|176.38|178.98|176.38|178.98|176.38|0
1642132210000|2022-01-14 03:50:10|179.05|176.45|179.05|176.45|179.05|176.45|179.05|176.45|0
1642132220000|2022-01-14 03:50:20|179.21|176.61|179.13|176.53|179.21|176.61|179.13|176.53|0
1642132230000|2022-01-14 03:50:30|179.21|176.61|179.37|176.77|179.37|176.77|179.21|176.61|0
1642132240000|2022-01-14 03:50:40|179.52|176.92|179.52|176.92|179.52|176.92|179.52|176.92|0
1642132250000|2022-01-14 03:50:50|179.68|177.08|179.68|177.08|179.68|177.08|179.68|177.08|0
1642132260000|2022-01-14 03:51:00|179.52|176.92|179.52|176.92|179.52|176.92|179.52|176.92|0
1642132270000|2022-01-14 03:51:10|179.68|177.08|179.52|176.92|179.68|177.08|179.52|176.92|0
1642132290000|2022-01-14 03:51:30|179.37|176.77|179.52|176.92|179.52|176.92|179.37|176.77|0
1642132320000|2022-01-14 03:52:00|179.45|176.85|179.29|176.69|179.45|176.85|179.29|176.69|0
1642132330000|2022-01-14 03:52:10|179.13|176.53|179.21|176.61|179.21|176.61|179.13|176.53|0
1642132340000|2022-01-14 03:52:20|179.37|176.77|179.36|176.76|179.37|176.77|179.36|176.76|0
1642132350000|2022-01-14 03:52:30|179.52|176.92|179.6|177|179.6|177|179.52|176.92|0
1642132360000|2022-01-14 03:52:40|179.68|177.08|179.68|177.08|179.68|177.08|179.6|177|0
1642132370000|2022-01-14 03:52:50|179.76|177.16|179.68|177.08|179.76|177.16|179.68|177.08|0
1642132380000|2022-01-14 03:53:00|179.52|176.92|179.6|177|179.68|177.08|179.52|176.92|0
1642132390000|2022-01-14 03:53:10|179.52|176.92|179.52|176.92|179.52|176.92|179.52|176.92|0
1642132400000|2022-01-14 03:53:20|179.36|176.76|179.36|176.76|179.36|176.76|179.36|176.76|0
1642132410000|2022-01-14 03:53:30|179.52|176.92|179.52|176.92|179.52|176.92|179.52|176.92|0
1642132420000|2022-01-14 03:53:40|179.36|176.76|179.45|176.85|179.45|176.85|179.36|176.76|0
1642132430000|2022-01-14 03:53:50|179.36|176.76|179.36|176.76|179.36|176.76|179.36|176.76|0
1642132440000|2022-01-14 03:54:00|179.29|176.69|179.21|176.61|179.29|176.69|179.21|176.61|0
1642132450000|2022-01-14 03:54:10|179.05|176.45|179.05|176.45|179.05|176.45|179.05|176.45|0
1642132480000|2022-01-14 03:54:40|179.21|176.61|179.21|176.61|179.36|176.76|179.21|176.61|0
1642132490000|2022-01-14 03:54:50|179.05|176.45|179.21|176.61|179.21|176.61|179.05|176.45|0
1642132500000|2022-01-14 03:55:00|179.13|176.53|178.89|176.29|179.13|176.53|178.89|176.29|0
1642132510000|2022-01-14 03:55:10|178.74|176.14|178.74|176.14|178.74|176.14|178.66|176.06|0
1642132520000|2022-01-14 03:55:20|178.58|175.98|178.58|175.98|178.58|175.98|178.58|175.98|0
1642132530000|2022-01-14 03:55:30|178.74|176.14|178.74|176.14|178.89|176.29|178.74|176.14|0
1642132540000|2022-01-14 03:55:40|178.82|176.22|178.74|176.14|178.89|176.29|178.74|176.14|0
1642132550000|2022-01-14 03:55:50|178.66|176.06|178.66|176.06|178.66|176.06|178.66|176.06|0
1642132560000|2022-01-14 03:56:00|178.58|175.98|178.42|175.82|178.58|175.98|178.42|175.82|0
1642132570000|2022-01-14 03:56:10|177.8|175.2|178.04|175.44|178.04|175.44|177.8|175.2|0
1642132580000|2022-01-14 03:56:20|177.64|175.04|177.8|175.2|177.8|175.2|177.49|174.89|0
1642132590000|2022-01-14 03:56:30|177.88|175.28|177.96|175.36|177.96|175.36|177.88|175.28|0
1642132600000|2022-01-14 03:56:40|177.88|175.28|177.96|175.36|177.96|175.36|177.88|175.28|0
1642132610000|2022-01-14 03:56:50|178.27|175.67|178.11|175.51|178.27|175.67|178.11|175.51|0
1642132620000|2022-01-14 03:57:00|178.19|175.59|178.19|175.59|178.19|175.59|178.19|175.59|0
1642132630000|2022-01-14 03:57:10|178.11|175.51|178.11|175.51|178.11|175.51|178.04|175.44|0
1642132640000|2022-01-14 03:57:20|178.04|175.44|178.11|175.51|178.11|175.51|178.04|175.44|0
1642132660000|2022-01-14 03:57:40|178.04|175.44|177.8|175.2|178.04|175.44|177.8|175.2|0
1642132670000|2022-01-14 03:57:50|178.11|175.51|177.95|175.35|178.11|175.51|177.95|175.35|0
1642132680000|2022-01-14 03:58:00|178.11|175.51|178.42|175.82|178.42|175.82|178.11|175.51|0
1642132690000|2022-01-14 03:58:10|178.35|175.75|178.42|175.82|178.42|175.82|178.27|175.67|0
1642132700000|2022-01-14 03:58:20|178.27|175.67|178.35|175.75|178.35|175.75|178.27|175.67|0
1642132710000|2022-01-14 03:58:30|178.27|175.67|178.42|175.82|178.42|175.82|178.27|175.67|0
1642132720000|2022-01-14 03:58:40|178.58|175.98|178.42|175.82|178.58|175.98|178.42|175.82|0
1642132740000|2022-01-14 03:59:00|178.35|175.75|178.27|175.67|178.35|175.75|178.27|175.67|0
1642132750000|2022-01-14 03:59:10|178.35|175.75|178.42|175.82|178.42|175.82|178.35|175.75|0
1642132770000|2022-01-14 03:59:30|178.27|175.67|178.27|175.67|178.27|175.67|178.27|175.67|0
1642132780000|2022-01-14 03:59:40|178.42|175.82|178.27|175.67|178.42|175.82|178.27|175.67|0
1642132790000|2022-01-14 03:59:50|178.42|175.82|178.42|175.82|178.42|175.82|178.42|175.82|0
1642132800000|2022-01-14 04:00:00|177.95|175.35|178.03|175.43|178.03|175.43|177.95|175.35|0
1642132810000|2022-01-14 04:00:10|177.95|175.35|177.49|174.89|177.95|175.35|177.49|174.89|0
1642132820000|2022-01-14 04:00:20|177.33|174.73|177.49|174.89|177.49|174.89|177.33|174.73|0
1642132830000|2022-01-14 04:00:30|177.64|175.04|177.49|174.89|177.64|175.04|177.33|174.73|0
1642132840000|2022-01-14 04:00:40|177.33|174.73|177.33|174.73|177.33|174.73|177.17|174.57|0
1642132850000|2022-01-14 04:00:50|177.17|174.57|177.02|174.42|177.17|174.57|177.02|174.42|0
1642132860000|2022-01-14 04:01:00|177.17|174.57|177.02|174.42|177.17|174.57|177.02|174.42|0
1642132870000|2022-01-14 04:01:10|177.17|174.57|177.02|174.42|177.17|174.57|177.02|174.42|0
1642132880000|2022-01-14 04:01:20|177.17|174.57|177.25|174.65|177.33|174.73|177.17|174.57|0
1642132890000|2022-01-14 04:01:30|177.33|174.73|177.17|174.57|177.33|174.73|177.17|174.57|0
1642132900000|2022-01-14 04:01:40|177.02|174.42|176.71|174.11|177.02|174.42|176.71|174.11|0
1642132910000|2022-01-14 04:01:50|176.4|173.8|176.55|173.95|176.55|173.95|176.32|173.72|0
1642132920000|2022-01-14 04:02:00|176.32|173.72|176.24|173.64|176.32|173.72|176.24|173.64|0
1642132930000|2022-01-14 04:02:10|176.09|173.49|176.86|174.26|176.86|174.26|176.09|173.49|0
1642132940000|2022-01-14 04:02:20|176.71|174.11|176.4|173.8|176.71|174.11|176.24|173.64|0
1642132950000|2022-01-14 04:02:30|176.24|173.64|176.4|173.8|176.4|173.8|176.24|173.64|0
1642132960000|2022-01-14 04:02:40|176.24|173.64|176.01|173.41|176.24|173.64|175.93|173.33|0
1642132970000|2022-01-14 04:02:50|175.78|173.18|175.62|173.02|175.78|173.18|175.62|173.02|0
1642132980000|2022-01-14 04:03:00|175.78|173.18|175.93|173.33|176.09|173.49|175.78|173.18|0
1642132990000|2022-01-14 04:03:10|176.4|173.8|176.4|173.8|176.4|173.8|176.24|173.64|0
1642133000000|2022-01-14 04:03:20|176.09|173.49|176.24|173.64|176.24|173.64|175.93|173.33|0
1642133010000|2022-01-14 04:03:30|176.4|173.8|176.4|173.8|176.4|173.8|176.32|173.72|0
1642133020000|2022-01-14 04:03:40|176.09|173.49|176.09|173.49|176.09|173.49|176.09|173.49|0
1642133030000|2022-01-14 04:03:50|176.17|173.57|176.17|173.57|176.17|173.57|176.17|173.57|0
1642133040000|2022-01-14 04:04:00|176.4|173.8|176.24|173.64|176.4|173.8|176.24|173.64|0
1642133050000|2022-01-14 04:04:10|176.4|173.8|176.39|173.79|176.4|173.8|176.39|173.79|0
1642133060000|2022-01-14 04:04:20|176.48|173.88|176.48|173.88|176.48|173.88|176.39|173.79|0
1642133070000|2022-01-14 04:04:30|176.39|173.79|176.39|173.79|176.39|173.79|176.24|173.64|0
1642133090000|2022-01-14 04:04:50|176.32|173.72|176.24|173.64|176.39|173.79|176.24|173.64|0
1642133100000|2022-01-14 04:05:00|176.08|173.48|175.93|173.33|176.08|173.48|175.93|173.33|0
1642133110000|2022-01-14 04:05:10|175.85|173.25|175.85|173.25|175.93|173.33|175.85|173.25|0
1642133120000|2022-01-14 04:05:20|175.93|173.33|175.93|173.33|175.93|173.33|175.77|173.17|0
1642133130000|2022-01-14 04:05:30|175.77|173.17|175.93|173.33|175.93|173.33|175.77|173.17|0
1642133140000|2022-01-14 04:05:40|175.85|173.25|175.85|173.25|175.85|173.25|175.85|173.25|0
1642133150000|2022-01-14 04:05:50|175.77|173.17|175.39|172.79|175.77|173.17|175.39|172.79|0
1642133160000|2022-01-14 04:06:00|175.46|172.86|175.77|173.17|175.77|173.17|175.46|172.86|0
1642133170000|2022-01-14 04:06:10|175.62|173.02|175.46|172.86|175.62|173.02|175.46|172.86|0
1642133180000|2022-01-14 04:06:20|175.39|172.79|175.46|172.86|175.46|172.86|175.31|172.71|0
1642133190000|2022-01-14 04:06:30|175.39|172.79|174.85|172.25|175.46|172.86|174.85|172.25|0
1642133200000|2022-01-14 04:06:40|175|172.4|174.85|172.25|175|172.4|174.85|172.25|0
1642133210000|2022-01-14 04:06:50|175|172.4|175|172.4|175|172.4|175|172.4|0
1642133220000|2022-01-14 04:07:00|174.85|172.25|175|172.4|175|172.4|174.85|172.25|0
1642133230000|2022-01-14 04:07:10|175.08|172.48|175.15|172.55|175.15|172.55|175.08|172.48|0
1642133240000|2022-01-14 04:07:20|175.23|172.63|175.31|172.71|175.31|172.71|175.23|172.63|0
1642133250000|2022-01-14 04:07:30|175.15|172.55|175.15|172.55|175.15|172.55|175|172.4|0
1642133260000|2022-01-14 04:07:40|175.31|172.71|175.31|172.71|175.31|172.71|175.15|172.55|0
1642133270000|2022-01-14 04:07:50|175.15|172.55|175.15|172.55|175.15|172.55|175.15|172.55|0
1642133280000|2022-01-14 04:08:00|175.08|172.48|175.23|172.63|175.23|172.63|175.08|172.48|0
1642133290000|2022-01-14 04:08:10|175.15|172.55|175|172.4|175.15|172.55|175|172.4|0
1642133300000|2022-01-14 04:08:20|175.08|172.48|175|172.4|175.15|172.55|175|172.4|0
1642133310000|2022-01-14 04:08:30|175.15|172.55|175.15|172.55|175.15|172.55|175.15|172.55|0
1642133320000|2022-01-14 04:08:40|175.08|172.48|174.69|172.09|175.08|172.48|174.69|172.09|0
1642133330000|2022-01-14 04:08:50|174.54|171.94|174.54|171.94|174.62|172.02|174.54|171.94|0
1642133340000|2022-01-14 04:09:00|174.38|171.78|174.54|171.94|174.54|171.94|174.38|171.78|0
1642133350000|2022-01-14 04:09:10|174.38|171.78|174.23|171.63|174.38|171.78|174.23|171.63|0
1642133360000|2022-01-14 04:09:20|174.38|171.78|174.54|171.94|174.54|171.94|174.38|171.78|0
1642133370000|2022-01-14 04:09:30|174.62|172.02|174.69|172.09|174.69|172.09|174.62|172.02|0
1642133400000|2022-01-14 04:10:00|174.38|171.78|174.54|171.94|174.54|171.94|174.38|171.78|0
1642133410000|2022-01-14 04:10:10|174.46|171.86|174.38|171.78|174.46|171.86|174.23|171.63|0
1642133420000|2022-01-14 04:10:20|174.23|171.63|174.38|171.78|174.38|171.78|174.23|171.63|0
1642133440000|2022-01-14 04:10:40|174.46|171.86|174.69|172.09|174.69|172.09|174.46|171.86|0
1642133450000|2022-01-14 04:10:50|174.53|171.93|174.53|171.93|174.53|171.93|174.53|171.93|0
1642133460000|2022-01-14 04:11:00|174.61|172.01|174.77|172.17|174.77|172.17|174.53|171.93|0
1642133470000|2022-01-14 04:11:10|174.69|172.09|174.61|172.01|174.69|172.09|174.53|171.93|0
1642133480000|2022-01-14 04:11:20|174.53|171.93|174.69|172.09|174.69|172.09|174.53|171.93|0
1642133490000|2022-01-14 04:11:30|174.61|172.01|174.69|172.09|174.69|172.09|174.61|172.01|0
1642133500000|2022-01-14 04:11:40|174.77|172.17|174.69|172.09|174.77|172.17|174.69|172.09|0
1642133510000|2022-01-14 04:11:50|174.61|172.01|174.61|172.01|174.61|172.01|174.61|172.01|0
1642133520000|2022-01-14 04:12:00|174.69|172.09|174.61|172.01|174.69|172.09|174.61|172.01|0
1642133530000|2022-01-14 04:12:10|174.69|172.09|174.61|172.01|174.69|172.09|174.61|172.01|0
1642133540000|2022-01-14 04:12:20|174.69|172.09|174.53|171.93|174.69|172.09|174.53|171.93|0
1642133550000|2022-01-14 04:12:30|174.69|172.09|174.69|172.09|174.69|172.09|174.69|172.09|0
1642133560000|2022-01-14 04:12:40|174.53|171.93|174.38|171.78|174.53|171.93|174.38|171.78|0
1642133570000|2022-01-14 04:12:50|174.23|171.63|174.07|171.47|174.23|171.63|173.92|171.32|0
1642133580000|2022-01-14 04:13:00|173.92|171.32|174.07|171.47|174.15|171.55|173.92|171.32|0
1642133590000|2022-01-14 04:13:10|174.23|171.63|174.23|171.63|174.23|171.63|174.23|171.63|0
1642133600000|2022-01-14 04:13:20|174.07|171.47|174.07|171.47|174.07|171.47|174.07|171.47|0
1642133620000|2022-01-14 04:13:40|174.22|171.62|174.22|171.62|174.22|171.62|174.22|171.62|0
1642133630000|2022-01-14 04:13:50|174.07|171.47|174.07|171.47|174.07|171.47|174.07|171.47|0
1642133640000|2022-01-14 04:14:00|174.22|171.62|174.38|171.78|174.38|171.78|174.22|171.62|0
1642133650000|2022-01-14 04:14:10|174.22|171.62|174.22|171.62|174.22|171.62|174.22|171.62|0
1642133660000|2022-01-14 04:14:20|174.3|171.7|174.22|171.62|174.38|171.78|174.22|171.62|0
1642133670000|2022-01-14 04:14:30|174.3|171.7|174.53|171.93|174.53|171.93|174.3|171.7|0
1642133680000|2022-01-14 04:14:40|174.46|171.86|174.69|172.09|174.69|172.09|174.46|171.86|0
1642133690000|2022-01-14 04:14:50|174.61|172.01|174.53|171.93|174.69|172.09|174.53|171.93|0
1642133700000|2022-01-14 04:15:00|174.61|172.01|174.69|172.09|174.69|172.09|174.61|172.01|0
1642133710000|2022-01-14 04:15:10|174.53|171.93|174.53|171.93|174.53|171.93|174.53|171.93|0
1642133720000|2022-01-14 04:15:20|174.61|172.01|174.38|171.78|174.61|172.01|174.38|171.78|0
1642133730000|2022-01-14 04:15:30|174.46|171.86|174.46|171.86|174.46|171.86|174.46|171.86|0
1642133740000|2022-01-14 04:15:40|174.53|171.93|174.53|171.93|174.61|172.01|174.53|171.93|0
1642133750000|2022-01-14 04:15:50|174.61|172.01|174.53|171.93|174.61|172.01|174.53|171.93|0
1642133760000|2022-01-14 04:16:00|174.46|171.86|174.53|171.93|174.53|171.93|174.46|171.86|0
1642133770000|2022-01-14 04:16:10|174.46|171.86|174.38|171.78|174.46|171.86|174.38|171.78|0
1642133780000|2022-01-14 04:16:20|174.53|171.93|174.38|171.78|174.53|171.93|174.38|171.78|0
1642133790000|2022-01-14 04:16:30|174.22|171.62|174.38|171.78|174.38|171.78|174.22|171.62|0
1642133800000|2022-01-14 04:16:40|174.22|171.62|174.22|171.62|174.22|171.62|174.22|171.62|0
1642133810000|2022-01-14 04:16:50|174.38|171.78|174.53|171.93|174.53|171.93|174.38|171.78|0
1642133820000|2022-01-14 04:17:00|174.46|171.86|174.38|171.78|174.46|171.86|174.38|171.78|0
1642133830000|2022-01-14 04:17:10|174.22|171.62|174.22|171.62|174.22|171.62|174.22|171.62|0
1642133840000|2022-01-14 04:17:20|174.3|171.7|174.38|171.78|174.38|171.78|174.3|171.7|0
1642133850000|2022-01-14 04:17:30|174.53|171.93|174.53|171.93|174.53|171.93|174.53|171.93|0
1642133860000|2022-01-14 04:17:40|174.61|172.01|174.68|172.08|174.68|172.08|174.61|172.01|0
1642133870000|2022-01-14 04:17:50|174.61|172.01|174.84|172.24|174.84|172.24|174.61|172.01|0
1642133880000|2022-01-14 04:18:00|174.68|172.08|174.84|172.24|174.84|172.24|174.68|172.08|0
1642133890000|2022-01-14 04:18:10|174.76|172.16|174.84|172.24|174.84|172.24|174.76|172.16|0
1642133900000|2022-01-14 04:18:20|174.99|172.39|174.99|172.39|174.99|172.39|174.99|172.39|0
1642133910000|2022-01-14 04:18:30|175.07|172.47|174.99|172.39|175.07|172.47|174.99|172.39|0
1642133920000|2022-01-14 04:18:40|174.84|172.24|174.99|172.39|174.99|172.39|174.84|172.24|0
1642133930000|2022-01-14 04:18:50|174.84|172.24|174.92|172.32|174.92|172.32|174.84|172.24|0
1642133940000|2022-01-14 04:19:00|174.84|172.24|174.84|172.24|174.84|172.24|174.84|172.24|0
1642133950000|2022-01-14 04:19:10|174.76|172.16|174.68|172.08|174.76|172.16|174.68|172.08|0
1642133960000|2022-01-14 04:19:20|174.61|172.01|174.68|172.08|174.68|172.08|174.61|172.01|0
1642133970000|2022-01-14 04:19:30|174.84|172.24|174.68|172.08|174.84|172.24|174.68|172.08|0
1642133980000|2022-01-14 04:19:40|174.76|172.16|174.99|172.39|174.99|172.39|174.76|172.16|0
1642133990000|2022-01-14 04:19:50|174.84|172.24|174.92|172.32|174.92|172.32|174.84|172.24|0
1642134000000|2022-01-14 04:20:00|174.99|172.39|174.76|172.16|174.99|172.39|174.76|172.16|0
1642134010000|2022-01-14 04:20:10|174.84|172.24|174.84|172.24|174.84|172.24|174.84|172.24|0
1642134020000|2022-01-14 04:20:20|174.53|171.93|174.53|171.93|174.53|171.93|174.53|171.93|0
1642134030000|2022-01-14 04:20:30|174.45|171.85|174.61|172.01|174.61|172.01|174.45|171.85|0
1642134040000|2022-01-14 04:20:40|174.68|172.08|174.37|171.77|174.68|172.08|174.37|171.77|0
1642134060000|2022-01-14 04:21:00|174.53|171.93|174.53|171.93|174.53|171.93|174.53|171.93|0
1642134070000|2022-01-14 04:21:10|174.37|171.77|174.37|171.77|174.37|171.77|174.37|171.77|0
1642134080000|2022-01-14 04:21:20|174.22|171.62|174.15|171.55|174.22|171.62|174.15|171.55|0
1642134090000|2022-01-14 04:21:30|174.07|171.47|173.91|171.31|174.07|171.47|173.91|171.31|0
1642134100000|2022-01-14 04:21:40|174.07|171.47|174.22|171.62|174.37|171.77|174.07|171.47|0
1642134110000|2022-01-14 04:21:50|174.37|171.77|174.37|171.77|174.37|171.77|174.3|171.7|0
1642134120000|2022-01-14 04:22:00|174.22|171.62|174.22|171.62|174.22|171.62|174.15|171.55|0
1642134130000|2022-01-14 04:22:10|174.15|171.55|173.99|171.39|174.15|171.55|173.99|171.39|0
1642134140000|2022-01-14 04:22:20|173.91|171.31|173.91|171.31|173.91|171.31|173.91|171.31|0
1642134150000|2022-01-14 04:22:30|173.76|171.16|173.76|171.16|173.76|171.16|173.76|171.16|0
1642134170000|2022-01-14 04:22:50|173.6|171|173.45|170.85|173.6|171|173.45|170.85|0
1642134180000|2022-01-14 04:23:00|172.99|170.39|172.99|170.39|173.14|170.54|172.99|170.39|0
1642134190000|2022-01-14 04:23:10|172.84|170.24|172.68|170.08|172.84|170.24|172.68|170.08|0
1642134200000|2022-01-14 04:23:20|172.84|170.24|173.14|170.54|173.14|170.54|172.84|170.24|0
1642134210000|2022-01-14 04:23:30|172.99|170.39|172.99|170.39|173.07|170.47|172.99|170.39|0
1642134220000|2022-01-14 04:23:40|172.92|170.32|172.99|170.39|172.99|170.39|172.92|170.32|0
1642134230000|2022-01-14 04:23:50|173.07|170.47|173.07|170.47|173.07|170.47|172.99|170.39|0
1642134240000|2022-01-14 04:24:00|172.99|170.39|173.14|170.54|173.14|170.54|172.99|170.39|0
1642134250000|2022-01-14 04:24:10|173.3|170.7|173.3|170.7|173.3|170.7|173.3|170.7|0
1642134260000|2022-01-14 04:24:20|172.99|170.39|172.68|170.08|172.99|170.39|172.68|170.08|0
1642134270000|2022-01-14 04:24:30|172.76|170.16|172.68|170.08|172.76|170.16|172.68|170.08|0
1642134280000|2022-01-14 04:24:40|172.22|169.62|172|169.4|172.22|169.62|171.92|169.32|0
1642134290000|2022-01-14 04:24:50|172.07|169.47|172.07|169.47|172.07|169.47|171.92|169.32|0
1642134300000|2022-01-14 04:25:00|171.92|169.32|171.92|169.32|171.92|169.32|171.92|169.32|0
1642134310000|2022-01-14 04:25:10|172|169.4|171.76|169.16|172.07|169.47|171.76|169.16|0
1642134330000|2022-01-14 04:25:30|171.84|169.24|171.92|169.32|171.92|169.32|171.76|169.16|0
1642134340000|2022-01-14 04:25:40|172.07|169.47|172.07|169.47|172.22|169.62|172.07|169.47|0
1642134350000|2022-01-14 04:25:50|172.22|169.62|172.22|169.62|172.37|169.77|172.22|169.62|0
1642134360000|2022-01-14 04:26:00|172.07|169.47|172.15|169.55|172.15|169.55|172.07|169.47|0
1642134370000|2022-01-14 04:26:10|172.22|169.62|172.37|169.77|172.37|169.77|172.22|169.62|0
1642134380000|2022-01-14 04:26:20|172.07|169.47|171.92|169.32|172.07|169.47|171.92|169.32|0
1642134400000|2022-01-14 04:26:40|172.15|169.55|172.22|169.62|172.22|169.62|172.15|169.55|0
1642134410000|2022-01-14 04:26:50|172.3|169.7|172.3|169.7|172.3|169.7|172.3|169.7|0
1642134420000|2022-01-14 04:27:00|172.37|169.77|172.37|169.77|172.37|169.77|172.22|169.62|0
1642134430000|2022-01-14 04:27:10|172.45|169.85|172.22|169.62|172.53|169.93|172.22|169.62|0
1642134440000|2022-01-14 04:27:20|172.37|169.77|172.45|169.85|172.45|169.85|172.37|169.77|0
1642134450000|2022-01-14 04:27:30|172.53|169.93|172.53|169.93|172.53|169.93|172.53|169.93|0
1642134460000|2022-01-14 04:27:40|172.61|170.01|172.53|169.93|172.61|170.01|172.53|169.93|0
1642134470000|2022-01-14 04:27:50|172.37|169.77|172.37|169.77|172.53|169.93|172.37|169.77|0
1642134480000|2022-01-14 04:28:00|172.22|169.62|172.22|169.62|172.3|169.7|172.22|169.62|0
1642134490000|2022-01-14 04:28:10|172.37|169.77|172.37|169.77|172.37|169.77|172.37|169.77|0
1642134500000|2022-01-14 04:28:20|172.53|169.93|172.37|169.77|172.53|169.93|172.37|169.77|0
1642134530000|2022-01-14 04:28:50|172.45|169.85|172.45|169.85|172.45|169.85|172.45|169.85|0
1642134540000|2022-01-14 04:29:00|172.37|169.77|172.37|169.77|172.37|169.77|172.37|169.77|0
1642134550000|2022-01-14 04:29:10|172.53|169.93|172.53|169.93|172.53|169.93|172.53|169.93|0
1642134560000|2022-01-14 04:29:20|172.68|170.08|172.68|170.08|172.68|170.08|172.68|170.08|0
1642134570000|2022-01-14 04:29:30|172.61|170.01|172.61|170.01|172.61|170.01|172.53|169.93|0
1642134580000|2022-01-14 04:29:40|172.68|170.08|172.61|170.01|172.68|170.08|172.61|170.01|0
1642134590000|2022-01-14 04:29:50|172.53|169.93|172.53|169.93|172.61|170.01|172.53|169.93|0
1642134600000|2022-01-14 04:30:00|172.45|169.85|172.53|169.93|172.53|169.93|172.37|169.77|0
1642134610000|2022-01-14 04:30:10|172.37|169.77|172.37|169.77|172.45|169.85|172.22|169.62|0
1642134630000|2022-01-14 04:30:30|172.6|170|172.83|170.23|172.83|170.23|172.6|170|0
1642134640000|2022-01-14 04:30:40|172.68|170.08|172.68|170.08|172.68|170.08|172.68|170.08|0
1642134650000|2022-01-14 04:30:50|172.76|170.16|172.76|170.16|172.76|170.16|172.76|170.16|0
1642134660000|2022-01-14 04:31:00|172.68|170.08|172.6|170|172.76|170.16|172.6|170|0
1642134670000|2022-01-14 04:31:10|172.68|170.08|172.6|170|172.68|170.08|172.6|170|0
1642134680000|2022-01-14 04:31:20|172.52|169.92|172.52|169.92|172.52|169.92|172.52|169.92|0
1642134690000|2022-01-14 04:31:30|172.83|170.23|172.83|170.23|172.83|170.23|172.83|170.23|0
1642134700000|2022-01-14 04:31:40|172.68|170.08|172.76|170.16|172.76|170.16|172.68|170.08|0
1642134710000|2022-01-14 04:31:50|172.68|170.08|172.83|170.23|172.83|170.23|172.68|170.08|0
1642134720000|2022-01-14 04:32:00|172.76|170.16|172.68|170.08|172.76|170.16|172.68|170.08|0
1642134730000|2022-01-14 04:32:10|172.83|170.23|172.83|170.23|172.98|170.38|172.83|170.23|0
1642134750000|2022-01-14 04:32:30|172.91|170.31|172.83|170.23|172.98|170.38|172.83|170.23|0
1642134760000|2022-01-14 04:32:40|172.98|170.38|172.98|170.38|172.98|170.38|172.98|170.38|0
1642134780000|2022-01-14 04:33:00|173.29|170.69|173.29|170.69|173.44|170.84|173.29|170.69|0
1642134790000|2022-01-14 04:33:10|173.22|170.62|173.14|170.54|173.22|170.62|173.14|170.54|0
1642134810000|2022-01-14 04:33:30|173.29|170.69|173.14|170.54|173.29|170.69|173.14|170.54|0
1642134820000|2022-01-14 04:33:40|172.98|170.38|172.98|170.38|172.98|170.38|172.98|170.38|0
1642134830000|2022-01-14 04:33:50|172.83|170.23|172.83|170.23|172.83|170.23|172.83|170.23|0
1642134840000|2022-01-14 04:34:00|172.98|170.38|173.14|170.54|173.14|170.54|172.98|170.38|0
1642134850000|2022-01-14 04:34:10|173.06|170.46|172.98|170.38|173.14|170.54|172.98|170.38|0
1642134870000|2022-01-14 04:34:30|173.14|170.54|173.14|170.54|173.14|170.54|173.14|170.54|0
1642134880000|2022-01-14 04:34:40|173.22|170.62|173.29|170.69|173.29|170.69|173.22|170.62|0
1642134890000|2022-01-14 04:34:50|173.14|170.54|173.14|170.54|173.14|170.54|173.14|170.54|0
1642134900000|2022-01-14 04:35:00|173.22|170.62|173.29|170.69|173.29|170.69|173.22|170.62|0
1642134910000|2022-01-14 04:35:10|173.14|170.54|172.98|170.38|173.14|170.54|172.98|170.38|0
1642134920000|2022-01-14 04:35:20|173.14|170.54|173.14|170.54|173.14|170.54|173.14|170.54|0
1642134930000|2022-01-14 04:35:30|173.06|170.46|173.06|170.46|173.14|170.54|173.06|170.46|0
1642134940000|2022-01-14 04:35:40|173.14|170.54|173.06|170.46|173.14|170.54|173.06|170.46|0
1642134950000|2022-01-14 04:35:50|172.98|170.38|172.98|170.38|172.98|170.38|172.98|170.38|0
1642134960000|2022-01-14 04:36:00|173.29|170.69|173.29|170.69|173.29|170.69|173.21|170.61|0
1642134970000|2022-01-14 04:36:10|173.21|170.61|173.13|170.53|173.29|170.69|173.13|170.53|0
1642134990000|2022-01-14 04:36:30|173.29|170.69|173.29|170.69|173.29|170.69|173.29|170.69|0
1642135000000|2022-01-14 04:36:40|173.44|170.84|173.29|170.69|173.44|170.84|173.29|170.69|0
1642135010000|2022-01-14 04:36:50|173.37|170.77|173.44|170.84|173.44|170.84|173.37|170.77|0
1642135020000|2022-01-14 04:37:00|173.29|170.69|173.44|170.84|173.44|170.84|173.29|170.69|0
1642135030000|2022-01-14 04:37:10|173.37|170.77|173.37|170.77|173.37|170.77|173.37|170.77|0
1642135040000|2022-01-14 04:37:20|173.29|170.69|173.29|170.69|173.29|170.69|173.29|170.69|0
1642135050000|2022-01-14 04:37:30|173.44|170.84|173.37|170.77|173.44|170.84|173.37|170.77|0
1642135060000|2022-01-14 04:37:40|173.44|170.84|173.37|170.77|173.44|170.84|173.29|170.69|0
1642135070000|2022-01-14 04:37:50|173.44|170.84|173.29|170.69|173.44|170.84|173.29|170.69|0
1642135080000|2022-01-14 04:38:00|173.44|170.84|173.44|170.84|173.59|170.99|173.44|170.84|0
1642135090000|2022-01-14 04:38:10|173.59|170.99|173.59|170.99|173.59|170.99|173.59|170.99|0
1642135100000|2022-01-14 04:38:20|173.67|171.07|173.67|171.07|173.67|171.07|173.67|171.07|0
1642135110000|2022-01-14 04:38:30|173.59|170.99|173.75|171.15|173.75|171.15|173.59|170.99|0
1642135120000|2022-01-14 04:38:40|173.9|171.3|173.9|171.3|173.9|171.3|173.9|171.3|0
1642135130000|2022-01-14 04:38:50|173.75|171.15|173.9|171.3|173.9|171.3|173.75|171.15|0
1642135140000|2022-01-14 04:39:00|173.75|171.15|173.9|171.3|173.9|171.3|173.75|171.15|0
1642135170000|2022-01-14 04:39:30|174.06|171.46|173.9|171.3|174.06|171.46|173.9|171.3|0
1642135180000|2022-01-14 04:39:40|173.83|171.23|173.75|171.15|173.83|171.23|173.75|171.15|0
1642135190000|2022-01-14 04:39:50|173.9|171.3|173.9|171.3|173.9|171.3|173.9|171.3|0
1642135210000|2022-01-14 04:40:10|174.05|171.45|174.05|171.45|174.05|171.45|174.05|171.45|0
1642135220000|2022-01-14 04:40:20|173.9|171.3|173.98|171.38|173.98|171.38|173.9|171.3|0
1642135230000|2022-01-14 04:40:30|173.9|171.3|173.9|171.3|173.9|171.3|173.9|171.3|0
1642135240000|2022-01-14 04:40:40|174.05|171.45|174.05|171.45|174.05|171.45|174.05|171.45|0
1642135250000|2022-01-14 04:40:50|173.9|171.3|173.9|171.3|173.9|171.3|173.9|171.3|0
1642135260000|2022-01-14 04:41:00|174.05|171.45|173.9|171.3|174.05|171.45|173.9|171.3|0
1642135270000|2022-01-14 04:41:10|174.05|171.45|173.98|171.38|174.05|171.45|173.98|171.38|0
1642135280000|2022-01-14 04:41:20|174.05|171.45|174.05|171.45|174.05|171.45|174.05|171.45|0
1642135290000|2022-01-14 04:41:30|173.98|171.38|173.9|171.3|174.05|171.45|173.9|171.3|0
1642135340000|2022-01-14 04:42:20|174.05|171.45|174.05|171.45|174.05|171.45|173.98|171.38|0
1642135350000|2022-01-14 04:42:30|173.9|171.3|174.05|171.45|174.05|171.45|173.9|171.3|0
1642135360000|2022-01-14 04:42:40|173.98|171.38|173.98|171.38|173.98|171.38|173.98|171.38|0
1642135370000|2022-01-14 04:42:50|173.9|171.3|174.05|171.45|174.05|171.45|173.9|171.3|0
1642135380000|2022-01-14 04:43:00|174.13|171.53|174.13|171.53|174.13|171.53|174.13|171.53|0
1642135390000|2022-01-14 04:43:10|174.05|171.45|174.13|171.53|174.13|171.53|174.05|171.45|0
1642135400000|2022-01-14 04:43:20|174.05|171.45|174.05|171.45|174.05|171.45|174.05|171.45|0
1642135420000|2022-01-14 04:43:40|174.21|171.61|174.13|171.53|174.21|171.61|174.13|171.53|0
1642135430000|2022-01-14 04:43:50|174.21|171.61|174.05|171.45|174.21|171.61|174.05|171.45|0
1642135440000|2022-01-14 04:44:00|174.21|171.61|174.05|171.45|174.21|171.61|174.05|171.45|0
1642135450000|2022-01-14 04:44:10|174.21|171.61|174.05|171.45|174.21|171.61|174.05|171.45|0
1642135460000|2022-01-14 04:44:20|173.98|171.38|173.9|171.3|173.98|171.38|173.9|171.3|0
1642135490000|2022-01-14 04:44:50|173.82|171.22|173.82|171.22|173.82|171.22|173.82|171.22|0
1642135500000|2022-01-14 04:45:00|173.74|171.14|173.74|171.14|173.9|171.3|173.74|171.14|0
1642135510000|2022-01-14 04:45:10|173.59|170.99|173.59|170.99|173.59|170.99|173.59|170.99|0
1642135520000|2022-01-14 04:45:20|173.74|171.14|173.74|171.14|173.74|171.14|173.74|171.14|0
1642135530000|2022-01-14 04:45:30|173.59|170.99|173.28|170.68|173.59|170.99|173.28|170.68|0
1642135540000|2022-01-14 04:45:40|173.44|170.84|173.28|170.68|173.44|170.84|173.28|170.68|0
1642135550000|2022-01-14 04:45:50|173.21|170.61|173.21|170.61|173.21|170.61|173.21|170.61|0
1642135560000|2022-01-14 04:46:00|173.28|170.68|173.44|170.84|173.44|170.84|173.28|170.68|0
1642135570000|2022-01-14 04:46:10|173.36|170.76|173.28|170.68|173.44|170.84|173.28|170.68|0
1642135590000|2022-01-14 04:46:30|173.59|170.99|173.9|171.3|173.9|171.3|173.59|170.99|0
1642135600000|2022-01-14 04:46:40|174.05|171.45|174.05|171.45|174.05|171.45|174.05|171.45|0
1642135610000|2022-01-14 04:46:50|173.98|171.38|174.05|171.45|174.05|171.45|173.98|171.38|0
1642135620000|2022-01-14 04:47:00|173.98|171.38|173.9|171.3|173.98|171.38|173.9|171.3|0
1642135630000|2022-01-14 04:47:10|173.82|171.22|173.74|171.14|173.82|171.22|173.74|171.14|0
1642135640000|2022-01-14 04:47:20|173.59|170.99|173.44|170.84|173.59|170.99|173.44|170.84|0
1642135650000|2022-01-14 04:47:30|173.51|170.91|173.67|171.07|173.67|171.07|173.43|170.83|0
1642135660000|2022-01-14 04:47:40|173.74|171.14|173.74|171.14|173.74|171.14|173.74|171.14|0
1642135690000|2022-01-14 04:48:10|173.59|170.99|173.67|171.07|173.67|171.07|173.59|170.99|0
1642135700000|2022-01-14 04:48:20|173.74|171.14|173.59|170.99|173.74|171.14|173.59|170.99|0
1642135740000|2022-01-14 04:49:00|173.67|171.07|173.67|171.07|173.67|171.07|173.67|171.07|0
1642135750000|2022-01-14 04:49:10|173.59|170.99|173.59|170.99|173.59|170.99|173.59|170.99|0
1642135780000|2022-01-14 04:49:40|173.67|171.07|173.67|171.07|173.67|171.07|173.67|171.07|0
1642135790000|2022-01-14 04:49:50|173.74|171.14|173.74|171.14|173.74|171.14|173.67|171.07|0
1642135800000|2022-01-14 04:50:00|173.67|171.07|173.89|171.29|173.89|171.29|173.67|171.07|0
1642135820000|2022-01-14 04:50:20|174.05|171.45|174.05|171.45|174.05|171.45|174.05|171.45|0
1642135830000|2022-01-14 04:50:30|174.13|171.53|174.13|171.53|174.13|171.53|174.13|171.53|0
1642135840000|2022-01-14 04:50:40|174.05|171.45|174.05|171.45|174.05|171.45|174.05|171.45|0
1642135850000|2022-01-14 04:50:50|173.89|171.29|173.89|171.29|173.89|171.29|173.89|171.29|0
1642135860000|2022-01-14 04:51:00|173.97|171.37|174.05|171.45|174.05|171.45|173.97|171.37|0
1642135870000|2022-01-14 04:51:10|173.97|171.37|173.82|171.22|173.97|171.37|173.82|171.22|0
1642135880000|2022-01-14 04:51:20|173.89|171.29|173.74|171.14|173.89|171.29|173.74|171.14|0
1642135890000|2022-01-14 04:51:30|173.43|170.83|173.74|171.14|173.74|171.14|173.43|170.83|0
1642135900000|2022-01-14 04:51:40|173.59|170.99|173.59|170.99|173.59|170.99|173.59|170.99|0
1642135910000|2022-01-14 04:51:50|173.43|170.83|173.43|170.83|173.43|170.83|173.43|170.83|0
1642135920000|2022-01-14 04:52:00|173.51|170.91|173.59|170.99|173.59|170.99|173.51|170.91|0
1642135930000|2022-01-14 04:52:10|173.74|171.14|173.74|171.14|173.74|171.14|173.74|171.14|0
1642135940000|2022-01-14 04:52:20|173.82|171.22|173.82|171.22|173.82|171.22|173.74|171.14|0
1642135950000|2022-01-14 04:52:30|173.74|171.14|173.74|171.14|173.74|171.14|173.74|171.14|0
1642135980000|2022-01-14 04:53:00|173.67|171.07|173.59|170.99|173.67|171.07|173.59|170.99|0
1642135990000|2022-01-14 04:53:10|173.67|171.07|173.67|171.07|173.67|171.07|173.59|170.99|0
1642136000000|2022-01-14 04:53:20|173.74|171.14|173.74|171.14|173.74|171.14|173.59|170.99|0
1642136010000|2022-01-14 04:53:30|173.66|171.06|173.74|171.14|173.74|171.14|173.66|171.06|0
1642136020000|2022-01-14 04:53:40|173.89|171.29|173.89|171.29|173.89|171.29|173.89|171.29|0
1642136030000|2022-01-14 04:53:50|173.82|171.22|173.74|171.14|173.82|171.22|173.74|171.14|0
1642136040000|2022-01-14 04:54:00|173.58|170.98|173.58|170.98|173.58|170.98|173.58|170.98|0
1642136080000|2022-01-14 04:54:40|173.43|170.83|173.66|171.06|173.66|171.06|173.43|170.83|0
1642136090000|2022-01-14 04:54:50|173.74|171.14|173.74|171.14|173.74|171.14|173.74|171.14|0
1642136100000|2022-01-14 04:55:00|173.89|171.29|174.2|171.6|174.2|171.6|173.89|171.29|0
1642136110000|2022-01-14 04:55:10|174.13|171.53|174.2|171.6|174.2|171.6|174.13|171.53|0
1642136120000|2022-01-14 04:55:20|174.13|171.53|174.2|171.6|174.2|171.6|174.13|171.53|0
1642136140000|2022-01-14 04:55:40|174.35|171.75|174.2|171.6|174.35|171.75|174.2|171.6|0
1642136150000|2022-01-14 04:55:50|174.04|171.44|174.04|171.44|174.04|171.44|174.04|171.44|0
1642136160000|2022-01-14 04:56:00|174.13|171.53|174.04|171.44|174.13|171.53|174.04|171.44|0
1642136170000|2022-01-14 04:56:10|174.2|171.6|174.2|171.6|174.2|171.6|174.2|171.6|0
1642136180000|2022-01-14 04:56:20|174.35|171.75|174.28|171.68|174.35|171.75|174.28|171.68|0
1642136190000|2022-01-14 04:56:30|174.04|171.44|174.2|171.6|174.2|171.6|174.04|171.44|0
1642136210000|2022-01-14 04:56:50|174.12|171.52|174.04|171.44|174.12|171.52|174.04|171.44|0
1642136220000|2022-01-14 04:57:00|174.12|171.52|174.2|171.6|174.2|171.6|174.12|171.52|0
1642136230000|2022-01-14 04:57:10|174.35|171.75|174.28|171.68|174.35|171.75|174.28|171.68|0
1642136240000|2022-01-14 04:57:20|174.2|171.6|174.04|171.44|174.2|171.6|174.04|171.44|0
1642136290000|2022-01-14 04:58:10|173.97|171.37|173.82|171.22|174.04|171.44|173.82|171.22|0
1642136300000|2022-01-14 04:58:20|173.89|171.29|173.89|171.29|173.89|171.29|173.82|171.22|0
1642136310000|2022-01-14 04:58:30|173.74|171.14|173.89|171.29|173.89|171.29|173.74|171.14|0
1642136320000|2022-01-14 04:58:40|173.82|171.22|173.74|171.14|173.89|171.29|173.74|171.14|0
1642136330000|2022-01-14 04:58:50|173.89|171.29|173.82|171.22|173.89|171.29|173.82|171.22|0
1642136340000|2022-01-14 04:59:00|173.89|171.29|173.89|171.29|173.89|171.29|173.89|171.29|0
1642136350000|2022-01-14 04:59:10|173.82|171.22|173.89|171.29|173.89|171.29|173.82|171.22|0
1642136360000|2022-01-14 04:59:20|173.82|171.22|173.82|171.22|173.82|171.22|173.82|171.22|0
1642136370000|2022-01-14 04:59:30|173.74|171.14|173.73|171.13|173.74|171.14|173.73|171.13|0
1642136390000|2022-01-14 04:59:50|173.66|171.06|173.66|171.06|173.73|171.13|173.66|171.06|0
1642136400000|2022-01-14 05:00:00|173.58|170.98|173.58|170.98|173.58|170.98|173.43|170.83|0
1642136410000|2022-01-14 05:00:10|173.51|170.91|173.43|170.83|173.51|170.91|173.43|170.83|0
1642136430000|2022-01-14 05:00:30|173.27|170.67|173.12|170.52|173.27|170.67|173.12|170.52|0
1642136440000|2022-01-14 05:00:40|172.97|170.37|172.97|170.37|172.97|170.37|172.97|170.37|0
1642136450000|2022-01-14 05:00:50|172.81|170.21|172.81|170.21|172.81|170.21|172.81|170.21|0
1642136460000|2022-01-14 05:01:00|172.66|170.06|172.66|170.06|172.66|170.06|172.51|169.91|0
1642136470000|2022-01-14 05:01:10|172.81|170.21|172.66|170.06|172.97|170.37|172.66|170.06|0
1642136480000|2022-01-14 05:01:20|172.51|169.91|172.51|169.91|172.51|169.91|172.51|169.91|0
1642136490000|2022-01-14 05:01:30|172.81|170.21|172.97|170.37|172.97|170.37|172.81|170.21|0
1642136500000|2022-01-14 05:01:40|173.12|170.52|172.97|170.37|173.12|170.52|172.97|170.37|0
1642136510000|2022-01-14 05:01:50|172.81|170.21|172.81|170.21|172.81|170.21|172.81|170.21|0
1642136520000|2022-01-14 05:02:00|172.89|170.29|172.97|170.37|172.97|170.37|172.81|170.21|0
1642136530000|2022-01-14 05:02:10|172.81|170.21|172.81|170.21|172.81|170.21|172.81|170.21|0
1642136540000|2022-01-14 05:02:20|172.89|170.29|172.89|170.29|172.97|170.37|172.89|170.29|0
1642136550000|2022-01-14 05:02:30|172.81|170.21|172.81|170.21|172.81|170.21|172.81|170.21|0
1642136590000|2022-01-14 05:03:10|172.66|170.06|172.66|170.06|172.66|170.06|172.66|170.06|0
1642136600000|2022-01-14 05:03:20|172.58|169.98|172.66|170.06|172.66|170.06|172.58|169.98|0
1642136610000|2022-01-14 05:03:30|172.5|169.9|172.5|169.9|172.5|169.9|172.5|169.9|0
1642136620000|2022-01-14 05:03:40|172.66|170.06|172.66|170.06|172.66|170.06|172.66|170.06|0
1642136630000|2022-01-14 05:03:50|172.81|170.21|172.81|170.21|172.81|170.21|172.81|170.21|0
1642136640000|2022-01-14 05:04:00|172.74|170.14|172.96|170.36|172.96|170.36|172.74|170.14|0
1642136650000|2022-01-14 05:04:10|172.81|170.21|172.81|170.21|172.81|170.21|172.81|170.21|0
1642136660000|2022-01-14 05:04:20|172.74|170.14|172.81|170.21|172.81|170.21|172.74|170.14|0
1642136680000|2022-01-14 05:04:40|172.96|170.36|172.81|170.21|172.96|170.36|172.81|170.21|0
1642136700000|2022-01-14 05:05:00|172.74|170.14|172.81|170.21|172.81|170.21|172.74|170.14|0
1642136710000|2022-01-14 05:05:10|172.89|170.29|173.12|170.52|173.12|170.52|172.89|170.29|0
1642136730000|2022-01-14 05:05:30|173.2|170.6|173.27|170.67|173.27|170.67|173.2|170.6|0
1642136740000|2022-01-14 05:05:40|173.12|170.52|173.27|170.67|173.27|170.67|173.12|170.52|0
1642136760000|2022-01-14 05:06:00|173.42|170.82|173.42|170.82|173.42|170.82|173.2|170.6|0
1642136770000|2022-01-14 05:06:10|173.58|170.98|173.58|170.98|173.58|170.98|173.58|170.98|0
1642136780000|2022-01-14 05:06:20|173.73|171.13|173.66|171.06|173.73|171.13|173.58|170.98|0
1642136790000|2022-01-14 05:06:30|173.73|171.13|174.5|171.9|174.5|171.9|173.73|171.13|0
1642136800000|2022-01-14 05:06:40|174.65|172.05|174.65|172.05|174.65|172.05|174.65|172.05|0
1642136810000|2022-01-14 05:06:50|174.81|172.21|174.81|172.21|174.81|172.21|174.81|172.21|0
1642136820000|2022-01-14 05:07:00|175.12|172.52|174.81|172.21|175.12|172.52|174.81|172.21|0
1642136830000|2022-01-14 05:07:10|174.65|172.05|174.5|171.9|174.81|172.21|174.5|171.9|0
1642136840000|2022-01-14 05:07:20|174.43|171.83|174.19|171.59|174.43|171.83|174.19|171.59|0
1642136850000|2022-01-14 05:07:30|174.04|171.44|174.04|171.44|174.04|171.44|174.04|171.44|0
1642136860000|2022-01-14 05:07:40|173.96|171.36|174.04|171.44|174.04|171.44|173.88|171.28|0
1642136870000|2022-01-14 05:07:50|174.19|171.59|174.19|171.59|174.19|171.59|174.19|171.59|0
1642136880000|2022-01-14 05:08:00|174.27|171.67|174.27|171.67|174.27|171.67|174.19|171.59|0
1642136890000|2022-01-14 05:08:10|174.19|171.59|174.12|171.52|174.19|171.59|174.04|171.44|0
1642136900000|2022-01-14 05:08:20|174.04|171.44|174.27|171.67|174.27|171.67|174.04|171.44|0
1642136910000|2022-01-14 05:08:30|174.19|171.59|174.27|171.67|174.35|171.75|174.19|171.59|0
1642136920000|2022-01-14 05:08:40|174.35|171.75|174.19|171.59|174.35|171.75|174.19|171.59|0
1642136930000|2022-01-14 05:08:50|174.27|171.67|174.35|171.75|174.35|171.75|174.19|171.59|0
1642136940000|2022-01-14 05:09:00|174.19|171.59|174.43|171.83|174.43|171.83|174.19|171.59|0
1642136950000|2022-01-14 05:09:10|174.34|171.74|174.43|171.83|174.43|171.83|174.34|171.74|0
1642136960000|2022-01-14 05:09:20|174.42|171.82|174.42|171.82|174.42|171.82|174.34|171.74|0
1642136970000|2022-01-14 05:09:30|174.34|171.74|174.12|171.52|174.34|171.74|174.12|171.52|0
1642136980000|2022-01-14 05:09:40|174.19|171.59|174.19|171.59|174.27|171.67|174.19|171.59|0
1642136990000|2022-01-14 05:09:50|174.27|171.67|174.04|171.44|174.27|171.67|174.04|171.44|0
1642137000000|2022-01-14 05:10:00|173.96|171.36|174.19|171.59|174.19|171.59|173.88|171.28|0
1642137010000|2022-01-14 05:10:10|174.12|171.52|174.5|171.9|174.5|171.9|174.12|171.52|0
1642137020000|2022-01-14 05:10:20|174.42|171.82|174.5|171.9|174.5|171.9|174.42|171.82|0
1642137030000|2022-01-14 05:10:30|174.42|171.82|174.04|171.44|174.42|171.82|174.04|171.44|0
1642137040000|2022-01-14 05:10:40|174.19|171.59|174.04|171.44|174.19|171.59|174.04|171.44|0
1642137050000|2022-01-14 05:10:50|174.19|171.59|174.19|171.59|174.19|171.59|174.19|171.59|0
1642137060000|2022-01-14 05:11:00|174.34|171.74|174.34|171.74|174.34|171.74|174.19|171.59|0
1642137070000|2022-01-14 05:11:10|174.19|171.59|174.12|171.52|174.34|171.74|174.12|171.52|0
1642137080000|2022-01-14 05:11:20|174.19|171.59|174.04|171.44|174.19|171.59|174.04|171.44|0
1642137090000|2022-01-14 05:11:30|174.12|171.52|174.04|171.44|174.12|171.52|174.04|171.44|0
1642137100000|2022-01-14 05:11:40|173.88|171.28|174.12|171.52|174.12|171.52|173.88|171.28|0
1642137110000|2022-01-14 05:11:50|174.19|171.59|174.04|171.44|174.19|171.59|174.04|171.44|0
1642137120000|2022-01-14 05:12:00|174.12|171.52|175.52|172.92|175.52|172.92|174.12|171.52|0
1642137130000|2022-01-14 05:12:10|175.44|172.84|175.6|173|175.6|173|175.44|172.84|0
1642137140000|2022-01-14 05:12:20|175.67|173.07|176.49|173.89|176.49|173.89|175.67|173.07|0
1642137150000|2022-01-14 05:12:30|176.41|173.81|176.41|173.81|176.41|173.81|176.26|173.66|0
1642137160000|2022-01-14 05:12:40|176.49|173.89|176.34|173.74|176.49|173.89|176.34|173.74|0
1642137170000|2022-01-14 05:12:50|176.11|173.51|176.26|173.66|176.26|173.66|176.11|173.51|0
1642137180000|2022-01-14 05:13:00|176.41|173.81|176.41|173.81|176.41|173.81|176.41|173.81|0
1642137190000|2022-01-14 05:13:10|176.26|173.66|176.34|173.74|176.34|173.74|176.26|173.66|0
1642137200000|2022-01-14 05:13:20|176.41|173.81|176.26|173.66|176.41|173.81|176.26|173.66|0
1642137210000|2022-01-14 05:13:30|176.11|173.51|176.11|173.51|176.11|173.51|176.11|173.51|0
1642137220000|2022-01-14 05:13:40|176.19|173.59|176.11|173.51|176.19|173.59|176.03|173.43|0
1642137230000|2022-01-14 05:13:50|176.26|173.66|175.95|173.35|176.26|173.66|175.95|173.35|0
1642137240000|2022-01-14 05:14:00|175.8|173.2|175.8|173.2|175.8|173.2|175.8|173.2|0
1642137250000|2022-01-14 05:14:10|175.95|173.35|175.95|173.35|175.95|173.35|175.95|173.35|0
1642137260000|2022-01-14 05:14:20|176.11|173.51|176.1|173.5|176.11|173.51|176.1|173.5|0
1642137270000|2022-01-14 05:14:30|176.18|173.58|176.26|173.66|176.26|173.66|176.1|173.5|0
1642137280000|2022-01-14 05:14:40|176.41|173.81|176.34|173.74|176.41|173.81|176.34|173.74|0
1642137290000|2022-01-14 05:14:50|176.41|173.81|176.41|173.81|176.41|173.81|176.41|173.81|0
1642137300000|2022-01-14 05:15:00|176.26|173.66|176.1|173.5|176.26|173.66|176.1|173.5|0
1642137310000|2022-01-14 05:15:10|176.26|173.66|176.34|173.74|176.41|173.81|176.26|173.66|0
1642137320000|2022-01-14 05:15:20|176.26|173.66|176.34|173.74|176.34|173.74|176.26|173.66|0
1642137330000|2022-01-14 05:15:30|176.18|173.58|176.26|173.66|176.34|173.74|176.18|173.58|0
1642137340000|2022-01-14 05:15:40|176.34|173.74|176.34|173.74|176.34|173.74|176.26|173.66|0
1642137350000|2022-01-14 05:15:50|176.41|173.81|176.41|173.81|176.41|173.81|176.41|173.81|0
1642137360000|2022-01-14 05:16:00|176.34|173.74|176.1|173.5|176.34|173.74|176.1|173.5|0
1642137370000|2022-01-14 05:16:10|176.26|173.66|176.34|173.74|176.34|173.74|176.26|173.66|0
1642137380000|2022-01-14 05:16:20|176.26|173.66|176.26|173.66|176.26|173.66|176.1|173.5|0
1642137390000|2022-01-14 05:16:30|176.18|173.58|176.18|173.58|176.18|173.58|176.18|173.58|0
1642137400000|2022-01-14 05:16:40|176.03|173.43|176.1|173.5|176.1|173.5|176.03|173.43|0
1642137410000|2022-01-14 05:16:50|176.26|173.66|176.26|173.66|176.34|173.74|176.26|173.66|0
1642137420000|2022-01-14 05:17:00|176.41|173.81|176.18|173.58|176.41|173.81|176.18|173.58|0
1642137430000|2022-01-14 05:17:10|176.1|173.5|176.18|173.58|176.18|173.58|176.1|173.5|0
1642137440000|2022-01-14 05:17:20|176.1|173.5|176.18|173.58|176.26|173.66|176.1|173.5|0
1642137450000|2022-01-14 05:17:30|176.26|173.66|176.1|173.5|176.26|173.66|176.1|173.5|0
1642137460000|2022-01-14 05:17:40|176.26|173.66|176.18|173.58|176.26|173.66|176.18|173.58|0
1642137470000|2022-01-14 05:17:50|176.1|173.5|176.03|173.43|176.1|173.5|176.03|173.43|0
1642137480000|2022-01-14 05:18:00|175.95|173.35|175.95|173.35|176.03|173.43|175.95|173.35|0
1642137490000|2022-01-14 05:18:10|176.1|173.5|176.1|173.5|176.1|173.5|176.1|173.5|0
1642137500000|2022-01-14 05:18:20|176.18|173.58|176.26|173.66|176.26|173.66|176.1|173.5|0
1642137510000|2022-01-14 05:18:30|176.18|173.58|176.1|173.5|176.18|173.58|176.1|173.5|0
1642137520000|2022-01-14 05:18:40|176.18|173.58|176.1|173.5|176.18|173.58|176.1|173.5|0
1642137530000|2022-01-14 05:18:50|175.88|173.28|175.88|173.28|175.88|173.28|175.88|173.28|0
1642137540000|2022-01-14 05:19:00|175.8|173.2|175.72|173.12|175.8|173.2|175.72|173.12|0
1642137550000|2022-01-14 05:19:10|175.57|172.97|175.42|172.82|175.57|172.97|175.42|172.82|0
1642137560000|2022-01-14 05:19:20|175.49|172.89|175.57|172.97|175.57|172.97|175.49|172.89|0
1642137570000|2022-01-14 05:19:30|175.64|173.04|175.64|173.04|175.64|173.04|175.64|173.04|0
1642137580000|2022-01-14 05:19:40|175.49|172.89|175.49|172.89|175.64|173.04|175.49|172.89|0
1642137590000|2022-01-14 05:19:50|175.42|172.82|175.42|172.82|175.42|172.82|175.42|172.82|0
1642137600000|2022-01-14 05:20:00|175.34|172.74|175.49|172.89|175.49|172.89|175.34|172.74|0
1642137620000|2022-01-14 05:20:20|175.34|172.74|175.34|172.74|175.34|172.74|175.34|172.74|0
1642137630000|2022-01-14 05:20:30|175.49|172.89|175.64|173.04|175.64|173.04|175.49|172.89|0
1642137640000|2022-01-14 05:20:40|175.49|172.89|175.49|172.89|175.49|172.89|175.49|172.89|0
1642137650000|2022-01-14 05:20:50|175.57|172.97|175.64|173.04|175.64|173.04|175.57|172.97|0
1642137660000|2022-01-14 05:21:00|175.57|172.97|175.79|173.19|175.79|173.19|175.57|172.97|0
1642137670000|2022-01-14 05:21:10|175.64|173.04|175.64|173.04|175.64|173.04|175.64|173.04|0
1642137680000|2022-01-14 05:21:20|175.79|173.19|175.64|173.04|175.79|173.19|175.64|173.04|0
1642137700000|2022-01-14 05:21:40|175.72|173.12|175.64|173.04|175.79|173.19|175.64|173.04|0
1642137710000|2022-01-14 05:21:50|175.72|173.12|175.72|173.12|175.72|173.12|175.72|173.12|0
1642137720000|2022-01-14 05:22:00|175.79|173.19|175.79|173.19|175.79|173.19|175.72|173.12|0
1642137730000|2022-01-14 05:22:10|175.95|173.35|175.95|173.35|176.03|173.43|175.95|173.35|0
1642137750000|2022-01-14 05:22:30|175.87|173.27|175.95|173.35|175.95|173.35|175.87|173.27|0
1642137760000|2022-01-14 05:22:40|176.1|173.5|176.03|173.43|176.1|173.5|176.03|173.43|0
1642137770000|2022-01-14 05:22:50|176.1|173.5|176.1|173.5|176.1|173.5|176.1|173.5|0
1642137780000|2022-01-14 05:23:00|175.95|173.35|175.79|173.19|175.95|173.35|175.79|173.19|0
1642137790000|2022-01-14 05:23:10|175.72|173.12|175.79|173.19|175.79|173.19|175.72|173.12|0
1642137810000|2022-01-14 05:23:30|175.72|173.12|175.72|173.12|175.72|173.12|175.64|173.04|0
1642137820000|2022-01-14 05:23:40|175.79|173.19|175.72|173.12|175.79|173.19|175.64|173.04|0
1642137830000|2022-01-14 05:23:50|175.64|173.04|175.49|172.89|175.64|173.04|175.49|172.89|0
1642137840000|2022-01-14 05:24:00|175.41|172.81|175.49|172.89|175.49|172.89|175.33|172.73|0
1642137850000|2022-01-14 05:24:10|175.41|172.81|175.33|172.73|175.49|172.89|175.33|172.73|0
1642137860000|2022-01-14 05:24:20|175.49|172.89|175.49|172.89|175.49|172.89|175.41|172.81|0
1642137870000|2022-01-14 05:24:30|175.64|173.04|175.49|172.89|175.64|173.04|175.49|172.89|0
1642137880000|2022-01-14 05:24:40|175.64|173.04|175.49|172.89|175.64|173.04|175.49|172.89|0
1642137890000|2022-01-14 05:24:50|175.41|172.81|175.49|172.89|175.49|172.89|175.41|172.81|0
1642137900000|2022-01-14 05:25:00|175.64|173.04|175.64|173.04|175.64|173.04|175.57|172.97|0
1642137910000|2022-01-14 05:25:10|175.57|172.97|175.57|172.97|175.57|172.97|175.57|172.97|0
1642137920000|2022-01-14 05:25:20|175.49|172.89|175.64|173.04|175.64|173.04|175.49|172.89|0
1642137930000|2022-01-14 05:25:30|175.57|172.97|175.49|172.89|175.57|172.97|175.49|172.89|0
1642137940000|2022-01-14 05:25:40|175.64|173.04|175.64|173.04|175.64|173.04|175.57|172.97|0
1642137950000|2022-01-14 05:25:50|175.79|173.19|175.94|173.34|175.94|173.34|175.79|173.19|0
1642137960000|2022-01-14 05:26:00|175.79|173.19|175.94|173.34|175.94|173.34|175.79|173.19|0
1642137970000|2022-01-14 05:26:10|176.1|173.5|175.94|173.34|176.1|173.5|175.94|173.34|0
1642137980000|2022-01-14 05:26:20|176.02|173.42|175.94|173.34|176.02|173.42|175.94|173.34|0
1642137990000|2022-01-14 05:26:30|175.79|173.19|175.72|173.12|175.94|173.34|175.72|173.12|0
1642138000000|2022-01-14 05:26:40|175.64|173.04|175.64|173.04|175.72|173.12|175.64|173.04|0
1642138010000|2022-01-14 05:26:50|175.79|173.19|175.79|173.19|175.79|173.19|175.79|173.19|0
1642138020000|2022-01-14 05:27:00|175.72|173.12|175.64|173.04|175.72|173.12|175.64|173.04|0
1642138030000|2022-01-14 05:27:10|175.41|172.81|175.48|172.88|175.48|172.88|175.41|172.81|0
1642138040000|2022-01-14 05:27:20|175.41|172.81|175.33|172.73|175.41|172.81|175.33|172.73|0
1642138050000|2022-01-14 05:27:30|175.26|172.66|175.26|172.66|175.26|172.66|175.26|172.66|0
1642138060000|2022-01-14 05:27:40|175.33|172.73|175.26|172.66|175.33|172.73|175.26|172.66|0
1642138070000|2022-01-14 05:27:50|175.33|172.73|175.11|172.51|175.33|172.73|175.11|172.51|0
1642138080000|2022-01-14 05:28:00|174.87|172.27|174.87|172.27|174.87|172.27|174.87|172.27|0
1642138090000|2022-01-14 05:28:10|174.72|172.12|174.87|172.27|174.87|172.27|174.72|172.12|0
1642138100000|2022-01-14 05:28:20|174.72|172.12|174.87|172.27|174.87|172.27|174.72|172.12|0
1642138120000|2022-01-14 05:28:40|175.03|172.43|175.03|172.43|175.03|172.43|175.03|172.43|0
1642138130000|2022-01-14 05:28:50|175.18|172.58|175.26|172.66|175.33|172.73|175.18|172.58|0
1642138140000|2022-01-14 05:29:00|175.33|172.73|175.33|172.73|175.33|172.73|175.33|172.73|0
1642138150000|2022-01-14 05:29:10|175.48|172.88|175.79|173.19|175.79|173.19|175.48|172.88|0
1642138160000|2022-01-14 05:29:20|175.64|173.04|175.56|172.96|175.64|173.04|175.56|172.96|0
1642138170000|2022-01-14 05:29:30|175.64|173.04|175.79|173.19|175.79|173.19|175.64|173.04|0
1642138180000|2022-01-14 05:29:40|175.56|172.96|175.33|172.73|175.56|172.96|175.33|172.73|0
1642138190000|2022-01-14 05:29:50|175.48|172.88|175.64|173.04|175.64|173.04|175.33|172.73|0
1642138200000|2022-01-14 05:30:00|175.72|173.12|175.64|173.04|176.02|173.42|175.64|173.04|0
1642138220000|2022-01-14 05:30:20|175.48|172.88|175.48|172.88|175.48|172.88|175.48|172.88|0
1642138240000|2022-01-14 05:30:40|175.41|172.81|175.33|172.73|175.48|172.88|175.33|172.73|0
1642138250000|2022-01-14 05:30:50|175.41|172.81|175.48|172.88|175.48|172.88|175.41|172.81|0
1642138260000|2022-01-14 05:31:00|175.18|172.58|175.18|172.58|175.33|172.73|175.18|172.58|0
1642138270000|2022-01-14 05:31:10|175.26|172.66|175.18|172.58|175.26|172.66|175.18|172.58|0
1642138290000|2022-01-14 05:31:30|175.33|172.73|175.48|172.88|175.48|172.88|175.33|172.73|0
1642138310000|2022-01-14 05:31:50|175.56|172.96|175.48|172.88|175.56|172.96|175.48|172.88|0
1642138330000|2022-01-14 05:32:10|175.63|173.03|175.63|173.03|175.63|173.03|175.63|173.03|0
1642138340000|2022-01-14 05:32:20|175.79|173.19|175.79|173.19|175.79|173.19|175.79|173.19|0
1642138350000|2022-01-14 05:32:30|175.63|173.03|175.63|173.03|175.63|173.03|175.63|173.03|0
1642138370000|2022-01-14 05:32:50|175.87|173.27|175.87|173.27|175.87|173.27|175.79|173.19|0
1642138380000|2022-01-14 05:33:00|175.79|173.19|175.71|173.11|175.79|173.19|175.71|173.11|0
1642138390000|2022-01-14 05:33:10|175.79|173.19|175.94|173.34|175.94|173.34|175.79|173.19|0
1642138400000|2022-01-14 05:33:20|176.09|173.49|176.09|173.49|176.09|173.49|176.09|173.49|0
1642138410000|2022-01-14 05:33:30|176.25|173.65|176.25|173.65|176.25|173.65|176.17|173.57|0
1642138420000|2022-01-14 05:33:40|176.09|173.49|176.09|173.49|176.09|173.49|176.09|173.49|0
1642138430000|2022-01-14 05:33:50|176.25|173.65|176.25|173.65|176.25|173.65|176.25|173.65|0
1642138450000|2022-01-14 05:34:10|176.4|173.8|176.4|173.8|176.4|173.8|176.4|173.8|0
1642138460000|2022-01-14 05:34:20|176.33|173.73|176.4|173.8|176.4|173.8|176.25|173.65|0
1642138470000|2022-01-14 05:34:30|176.25|173.65|176.4|173.8|176.4|173.8|176.25|173.65|0
1642138480000|2022-01-14 05:34:40|176.33|173.73|176.33|173.73|176.4|173.8|176.33|173.73|0
1642138490000|2022-01-14 05:34:50|176.4|173.8|176.4|173.8|176.4|173.8|176.4|173.8|0
1642138510000|2022-01-14 05:35:10|176.48|173.88|176.48|173.88|176.48|173.88|176.48|173.88|0
1642138520000|2022-01-14 05:35:20|176.4|173.8|176.09|173.49|176.4|173.8|176.09|173.49|0
1642138530000|2022-01-14 05:35:30|176.17|173.57|176.24|173.64|176.32|173.72|176.17|173.57|0
1642138540000|2022-01-14 05:35:40|176.32|173.72|176.24|173.64|176.32|173.72|176.24|173.64|0
1642138550000|2022-01-14 05:35:50|176.09|173.49|176.24|173.64|176.24|173.64|176.09|173.49|0
1642138560000|2022-01-14 05:36:00|176.09|173.49|176.02|173.42|176.09|173.49|176.02|173.42|0
1642138570000|2022-01-14 05:36:10|176.09|173.49|176.09|173.49|176.09|173.49|175.94|173.34|0
1642138590000|2022-01-14 05:36:30|176.02|173.42|175.94|173.34|176.02|173.42|175.94|173.34|0
1642138610000|2022-01-14 05:36:50|175.86|173.26|175.86|173.26|175.86|173.26|175.86|173.26|0
1642138620000|2022-01-14 05:37:00|175.94|173.34|175.71|173.11|175.94|173.34|175.71|173.11|0
1642138630000|2022-01-14 05:37:10|175.78|173.18|175.78|173.18|175.94|173.34|175.78|173.18|0
1642138650000|2022-01-14 05:37:30|175.48|172.88|175.48|172.88|175.48|172.88|175.48|172.88|0
1642138660000|2022-01-14 05:37:40|175.33|172.73|175.33|172.73|175.48|172.88|175.33|172.73|0
1642138670000|2022-01-14 05:37:50|175.17|172.57|175.02|172.42|175.17|172.57|175.02|172.42|0
1642138690000|2022-01-14 05:38:10|175.17|172.57|175.17|172.57|175.17|172.57|175.17|172.57|0
1642138700000|2022-01-14 05:38:20|175.25|172.65|175.4|172.8|175.4|172.8|175.25|172.65|0
1642138710000|2022-01-14 05:38:30|175.48|172.88|175.4|172.8|175.48|172.88|175.4|172.8|0
1642138720000|2022-01-14 05:38:40|175.48|172.88|175.32|172.72|175.48|172.88|175.32|172.72|0
1642138730000|2022-01-14 05:38:50|175.4|172.8|175.4|172.8|175.4|172.8|175.32|172.72|0
1642138740000|2022-01-14 05:39:00|175.32|172.72|175.32|172.72|175.32|172.72|175.32|172.72|0
1642138750000|2022-01-14 05:39:10|175.02|172.42|175.1|172.5|175.1|172.5|175.02|172.42|0
1642138760000|2022-01-14 05:39:20|175.02|172.42|175.1|172.5|175.17|172.57|175.02|172.42|0
1642138770000|2022-01-14 05:39:30|175.17|172.57|175.1|172.5|175.17|172.57|175.1|172.5|0
1642138780000|2022-01-14 05:39:40|175.17|172.57|175.17|172.57|175.17|172.57|175.17|172.57|0
1642138790000|2022-01-14 05:39:50|175.32|172.72|175.32|172.72|175.48|172.88|175.32|172.72|0
1642138800000|2022-01-14 05:40:00|175.48|172.88|175.48|172.88|175.48|172.88|175.4|172.8|0
1642138810000|2022-01-14 05:40:10|175.63|173.03|175.78|173.18|175.78|173.18|175.63|173.03|0
1642138820000|2022-01-14 05:40:20|175.71|173.11|175.63|173.03|175.71|173.11|175.63|173.03|0
1642138830000|2022-01-14 05:40:30|175.78|173.18|175.78|173.18|175.78|173.18|175.78|173.18|0
1642138860000|2022-01-14 05:41:00|175.71|173.11|175.63|173.03|175.78|173.18|175.63|173.03|0
1642138870000|2022-01-14 05:41:10|175.48|172.88|175.48|172.88|175.48|172.88|175.48|172.88|0
1642138890000|2022-01-14 05:41:30|175.63|173.03|175.63|173.03|175.63|173.03|175.63|173.03|0
1642138900000|2022-01-14 05:41:40|175.48|172.88|175.56|172.96|175.56|172.96|175.48|172.88|0
1642138910000|2022-01-14 05:41:50|175.48|172.88|175.48|172.88|175.48|172.88|175.48|172.88|0
1642138920000|2022-01-14 05:42:00|175.32|172.72|175.4|172.8|175.4|172.8|175.32|172.72|0
1642138930000|2022-01-14 05:42:10|175.32|172.72|175.32|172.72|175.32|172.72|175.32|172.72|0
1642138940000|2022-01-14 05:42:20|175.48|172.88|175.48|172.88|175.48|172.88|175.48|172.88|0
1642138950000|2022-01-14 05:42:30|175.63|173.03|175.71|173.11|175.71|173.11|175.63|173.03|0
1642138960000|2022-01-14 05:42:40|175.78|173.18|176.01|173.41|176.09|173.49|175.78|173.18|0
1642138970000|2022-01-14 05:42:50|176.09|173.49|176.17|173.57|176.17|173.57|176.09|173.49|0
1642138980000|2022-01-14 05:43:00|176.09|173.49|175.93|173.33|176.09|173.49|175.93|173.33|0
1642138990000|2022-01-14 05:43:10|176.09|173.49|176.01|173.41|176.09|173.49|176.01|173.41|0
1642139000000|2022-01-14 05:43:20|175.93|173.33|176.09|173.49|176.09|173.49|175.93|173.33|0
1642139040000|2022-01-14 05:44:00|175.93|173.33|176.24|173.64|176.24|173.64|175.93|173.33|0
1642139050000|2022-01-14 05:44:10|176.39|173.79|176.32|173.72|176.39|173.79|176.24|173.64|0
1642139060000|2022-01-14 05:44:20|176.24|173.64|176.24|173.64|176.24|173.64|176.24|173.64|0
1642139070000|2022-01-14 05:44:30|176.09|173.49|176.09|173.49|176.09|173.49|176.09|173.49|0
1642139080000|2022-01-14 05:44:40|176.01|173.41|175.86|173.26|176.01|173.41|175.86|173.26|0
1642139090000|2022-01-14 05:44:50|175.63|173.03|175.86|173.26|175.86|173.26|175.63|173.03|0
1642139100000|2022-01-14 05:45:00|175.78|173.18|175.71|173.11|175.78|173.18|175.71|173.11|0
1642139110000|2022-01-14 05:45:10|175.78|173.18|175.78|173.18|175.78|173.18|175.78|173.18|0
1642139120000|2022-01-14 05:45:20|175.93|173.33|175.78|173.18|176.01|173.41|175.78|173.18|0
1642139130000|2022-01-14 05:45:30|175.63|173.03|175.63|173.03|175.63|173.03|175.63|173.03|0
1642139150000|2022-01-14 05:45:50|175.78|173.18|175.63|173.03|175.78|173.18|175.63|173.03|0
1642139170000|2022-01-14 05:46:10|175.78|173.18|175.78|173.18|175.78|173.18|175.78|173.18|0
1642139180000|2022-01-14 05:46:20|175.86|173.26|176.01|173.41|176.01|173.41|175.86|173.26|0
1642139190000|2022-01-14 05:46:30|175.93|173.33|176.01|173.41|176.01|173.41|175.93|173.33|0
1642139200000|2022-01-14 05:46:40|175.93|173.33|175.93|173.33|175.93|173.33|175.93|173.33|0
1642139210000|2022-01-14 05:46:50|175.78|173.18|175.78|173.18|175.78|173.18|175.78|173.18|0
1642139220000|2022-01-14 05:47:00|175.86|173.26|175.78|173.18|175.86|173.26|175.78|173.18|0
1642139230000|2022-01-14 05:47:10|176.08|173.48|175.93|173.33|176.08|173.48|175.93|173.33|0
1642139240000|2022-01-14 05:47:20|176.01|173.41|175.78|173.18|176.01|173.41|175.78|173.18|0
1642139250000|2022-01-14 05:47:30|175.93|173.33|175.62|173.02|175.93|173.33|175.62|173.02|0
1642139270000|2022-01-14 05:47:50|175.78|173.18|175.86|173.26|175.86|173.26|175.78|173.18|0
1642139280000|2022-01-14 05:48:00|175.62|173.02|175.62|173.02|175.62|173.02|175.55|172.95|0
1642139290000|2022-01-14 05:48:10|175.55|172.95|175.55|172.95|175.55|172.95|175.55|172.95|0
1642139300000|2022-01-14 05:48:20|175.62|173.02|175.62|173.02|175.62|173.02|175.62|173.02|0
1642139310000|2022-01-14 05:48:30|175.47|172.87|175.62|173.02|175.62|173.02|175.47|172.87|0
1642139320000|2022-01-14 05:48:40|175.47|172.87|175.55|172.95|175.62|173.02|175.47|172.87|0
1642139330000|2022-01-14 05:48:50|175.62|173.02|175.62|173.02|175.62|173.02|175.62|173.02|0
1642139340000|2022-01-14 05:49:00|175.55|172.95|175.55|172.95|175.62|173.02|175.55|172.95|0
1642139350000|2022-01-14 05:49:10|175.62|173.02|175.78|173.18|175.78|173.18|175.62|173.02|0
1642139360000|2022-01-14 05:49:20|175.7|173.1|175.78|173.18|175.78|173.18|175.7|173.1|0
1642139370000|2022-01-14 05:49:30|175.47|172.87|175.47|172.87|175.47|172.87|175.47|172.87|0
1642139380000|2022-01-14 05:49:40|175.62|173.02|175.47|172.87|175.62|173.02|175.47|172.87|0
1642139390000|2022-01-14 05:49:50|175.16|172.56|175.16|172.56|175.16|172.56|175.16|172.56|0
1642139400000|2022-01-14 05:50:00|175.32|172.72|175.32|172.72|175.32|172.72|175.32|172.72|0
1642139430000|2022-01-14 05:50:30|175.16|172.56|175.16|172.56|175.16|172.56|175.16|172.56|0
1642139440000|2022-01-14 05:50:40|175.09|172.49|175.01|172.41|175.16|172.56|175.01|172.41|0
1642139450000|2022-01-14 05:50:50|175.16|172.56|175.16|172.56|175.16|172.56|175.09|172.49|0
1642139460000|2022-01-14 05:51:00|175.24|172.64|175.32|172.72|175.32|172.72|175.24|172.64|0
1642139480000|2022-01-14 05:51:20|175.16|172.56|175.16|172.56|175.16|172.56|175.16|172.56|0
1642139490000|2022-01-14 05:51:30|175.01|172.41|175.32|172.72|175.32|172.72|175.01|172.41|0
1642139520000|2022-01-14 05:52:00|175.4|172.8|175.32|172.72|175.47|172.87|175.32|172.72|0
1642139530000|2022-01-14 05:52:10|175.16|172.56|175.16|172.56|175.16|172.56|175.16|172.56|0
1642139540000|2022-01-14 05:52:20|175.09|172.49|175.01|172.41|175.09|172.49|175.01|172.41|0
1642139550000|2022-01-14 05:52:30|175.24|172.64|175.32|172.72|175.32|172.72|175.24|172.64|0
1642139560000|2022-01-14 05:52:40|175.16|172.56|175.16|172.56|175.16|172.56|175.16|172.56|0
1642139570000|2022-01-14 05:52:50|175.01|172.41|175.01|172.41|175.01|172.41|175.01|172.41|0
1642139580000|2022-01-14 05:53:00|174.86|172.26|174.86|172.26|174.86|172.26|174.86|172.26|0
1642139590000|2022-01-14 05:53:10|175.01|172.41|174.7|172.1|175.01|172.41|174.7|172.1|0
1642139600000|2022-01-14 05:53:20|174.86|172.26|174.86|172.26|174.86|172.26|174.86|172.26|0
1642139610000|2022-01-14 05:53:30|174.7|172.1|174.86|172.26|174.86|172.26|174.7|172.1|0
1642139620000|2022-01-14 05:53:40|174.78|172.18|174.78|172.18|174.78|172.18|174.78|172.18|0
1642139630000|2022-01-14 05:53:50|174.7|172.1|174.48|171.88|174.7|172.1|174.48|171.88|0
1642139640000|2022-01-14 05:54:00|174.55|171.95|174.4|171.8|174.55|171.95|174.25|171.65|0
1642139650000|2022-01-14 05:54:10|174.55|171.95|174.4|171.8|174.55|171.95|174.4|171.8|0
1642139680000|2022-01-14 05:54:40|174.55|171.95|174.25|171.65|174.55|171.95|174.25|171.65|0
1642139690000|2022-01-14 05:54:50|174.17|171.57|174.09|171.49|174.17|171.57|174.09|171.49|0
1642139700000|2022-01-14 05:55:00|174.25|171.65|174.25|171.65|174.25|171.65|174.09|171.49|0
1642139720000|2022-01-14 05:55:20|174.4|171.8|174.4|171.8|174.4|171.8|174.33|171.73|0
1642139740000|2022-01-14 05:55:40|174.55|171.95|174.55|171.95|174.55|171.95|174.55|171.95|0
1642139750000|2022-01-14 05:55:50|174.48|171.88|174.25|171.65|174.48|171.88|174.25|171.65|0
1642139760000|2022-01-14 05:56:00|174.33|171.73|174.25|171.65|174.33|171.73|174.25|171.65|0
1642139770000|2022-01-14 05:56:10|174.09|171.49|174.25|171.65|174.25|171.65|174.09|171.49|0
1642139780000|2022-01-14 05:56:20|174.32|171.72|174.32|171.72|174.32|171.72|174.32|171.72|0
1642139790000|2022-01-14 05:56:30|174.25|171.65|174.4|171.8|174.4|171.8|174.25|171.65|0
1642139800000|2022-01-14 05:56:40|174.25|171.65|174.4|171.8|174.4|171.8|174.25|171.65|0
1642139810000|2022-01-14 05:56:50|174.25|171.65|174.25|171.65|174.32|171.72|174.25|171.65|0
1642139850000|2022-01-14 05:57:30|174.4|171.8|174.55|171.95|174.55|171.95|174.4|171.8|0
1642139860000|2022-01-14 05:57:40|174.48|171.88|174.48|171.88|174.48|171.88|174.48|171.88|0
1642139870000|2022-01-14 05:57:50|174.4|171.8|174.4|171.8|174.4|171.8|174.4|171.8|0
1642139880000|2022-01-14 05:58:00|174.24|171.64|174.24|171.64|174.24|171.64|174.24|171.64|0
1642139900000|2022-01-14 05:58:20|174.4|171.8|174.4|171.8|174.4|171.8|174.32|171.72|0
1642139910000|2022-01-14 05:58:30|174.55|171.95|174.4|171.8|174.55|171.95|174.4|171.8|0
1642139920000|2022-01-14 05:58:40|174.32|171.72|174.09|171.49|174.32|171.72|174.09|171.49|0
1642139940000|2022-01-14 05:59:00|174.24|171.64|174.09|171.49|174.24|171.64|174.09|171.49|0
1642139950000|2022-01-14 05:59:10|173.94|171.34|173.79|171.19|173.94|171.34|173.79|171.19|0
1642139960000|2022-01-14 05:59:20|173.64|171.04|173.64|171.04|173.79|171.19|173.64|171.04|0
1642139970000|2022-01-14 05:59:30|173.71|171.11|173.87|171.27|173.94|171.34|173.71|171.11|0
1642139980000|2022-01-14 05:59:40|173.94|171.34|173.87|171.27|173.94|171.34|173.79|171.19|0
1642139990000|2022-01-14 05:59:50|173.79|171.19|173.79|171.19|173.94|171.34|173.79|171.19|0
1642140000000|2022-01-14 06:00:00|173.94|171.34|173.94|171.34|173.94|171.34|173.79|171.19|0
1642140010000|2022-01-14 06:00:10|173.79|171.19|173.71|171.11|173.79|171.19|173.63|171.03|0
1642140020000|2022-01-14 06:00:20|173.63|171.03|173.79|171.19|173.79|171.19|173.63|171.03|0
1642140030000|2022-01-14 06:00:30|173.71|171.11|173.56|170.96|173.71|171.11|173.56|170.96|0
1642140040000|2022-01-14 06:00:40|173.63|171.03|173.41|170.81|173.63|171.03|173.41|170.81|0
1642140050000|2022-01-14 06:00:50|173.48|170.88|173.18|170.58|173.48|170.88|173.18|170.58|0
1642140060000|2022-01-14 06:01:00|173.03|170.43|172.88|170.28|173.03|170.43|172.88|170.28|0
1642140080000|2022-01-14 06:01:20|172.57|169.97|172.57|169.97|172.72|170.12|172.57|169.97|0
1642140090000|2022-01-14 06:01:30|172.42|169.82|171.82|169.22|172.42|169.82|171.82|169.22|0
1642140100000|2022-01-14 06:01:40|171.97|169.37|171.97|169.37|171.97|169.37|171.9|169.3|0
1642140110000|2022-01-14 06:01:50|172.12|169.52|172.72|170.12|172.72|170.12|172.12|169.52|0
1642140120000|2022-01-14 06:02:00|172.88|170.28|172.88|170.28|172.88|170.28|172.88|170.28|0
1642140130000|2022-01-14 06:02:10|172.95|170.35|173.03|170.43|173.03|170.43|172.88|170.28|0
1642140140000|2022-01-14 06:02:20|172.87|170.27|172.57|169.97|172.87|170.27|172.57|169.97|0
1642140150000|2022-01-14 06:02:30|172.72|170.12|173.03|170.43|173.03|170.43|172.72|170.12|0
1642140160000|2022-01-14 06:02:40|172.87|170.27|172.72|170.12|172.87|170.27|172.72|170.12|0
1642140170000|2022-01-14 06:02:50|172.87|170.27|172.8|170.2|172.87|170.27|172.8|170.2|0
1642140180000|2022-01-14 06:03:00|172.72|170.12|172.87|170.27|172.87|170.27|172.57|169.97|0
1642140190000|2022-01-14 06:03:10|172.72|170.12|172.72|170.12|172.72|170.12|172.65|170.05|0
1642140200000|2022-01-14 06:03:20|172.87|170.27|172.87|170.27|172.87|170.27|172.8|170.2|0
1642140210000|2022-01-14 06:03:30|173.03|170.43|173.03|170.43|173.1|170.5|173.03|170.43|0
1642140220000|2022-01-14 06:03:40|173.18|170.58|173.18|170.58|173.18|170.58|173.03|170.43|0
1642140230000|2022-01-14 06:03:50|173.33|170.73|173.18|170.58|173.33|170.73|173.18|170.58|0
1642140240000|2022-01-14 06:04:00|173.03|170.43|173.33|170.73|173.33|170.73|173.03|170.43|0
1642140260000|2022-01-14 06:04:20|173.26|170.66|173.41|170.81|173.41|170.81|173.26|170.66|0
1642140270000|2022-01-14 06:04:30|173.48|170.88|173.48|170.88|173.48|170.88|173.48|170.88|0
1642140280000|2022-01-14 06:04:40|173.63|171.03|173.94|171.34|173.94|171.34|173.63|171.03|0
1642140290000|2022-01-14 06:04:50|173.86|171.26|173.86|171.26|173.86|171.26|173.86|171.26|0
1642140300000|2022-01-14 06:05:00|173.78|171.18|174.09|171.49|174.09|171.49|173.78|171.18|0
1642140310000|2022-01-14 06:05:10|174.24|171.64|174.24|171.64|174.24|171.64|174.24|171.64|0
1642140320000|2022-01-14 06:05:20|174.09|171.49|174.09|171.49|174.09|171.49|174.09|171.49|0
1642140330000|2022-01-14 06:05:30|174.17|171.57|174.32|171.72|174.32|171.72|174.09|171.49|0
1642140340000|2022-01-14 06:05:40|174.39|171.79|174.24|171.64|174.39|171.79|174.17|171.57|0
1642140350000|2022-01-14 06:05:50|174.39|171.79|174.32|171.72|174.39|171.79|174.32|171.72|0
1642140360000|2022-01-14 06:06:00|174.39|171.79|174.09|171.49|174.39|171.79|174.09|171.49|0
1642140370000|2022-01-14 06:06:10|174.01|171.41|174.24|171.64|174.24|171.64|174.01|171.41|0
1642140380000|2022-01-14 06:06:20|174.17|171.57|174.17|171.57|174.24|171.64|174.17|171.57|0
1642140390000|2022-01-14 06:06:30|174.24|171.64|174.39|171.79|174.39|171.79|174.24|171.64|0
1642140400000|2022-01-14 06:06:40|174.32|171.72|174.24|171.64|174.32|171.72|174.24|171.64|0
1642140410000|2022-01-14 06:06:50|174.32|171.72|174.39|171.79|174.39|171.79|174.24|171.64|0
1642140420000|2022-01-14 06:07:00|174.54|171.94|175.15|172.55|175.15|172.55|174.54|171.94|0
1642140430000|2022-01-14 06:07:10|175.08|172.48|175|172.4|175.08|172.48|175|172.4|0
1642140440000|2022-01-14 06:07:20|175.15|172.55|175.15|172.55|175.46|172.86|175.15|172.55|0
1642140450000|2022-01-14 06:07:30|175|172.4|175|172.4|175|172.4|175|172.4|0
1642140460000|2022-01-14 06:07:40|174.93|172.33|174.93|172.33|174.93|172.33|174.85|172.25|0
1642140470000|2022-01-14 06:07:50|174.85|172.25|175|172.4|175|172.4|174.85|172.25|0
1642140480000|2022-01-14 06:08:00|174.93|172.33|174.85|172.25|174.93|172.33|174.85|172.25|0
1642140490000|2022-01-14 06:08:10|174.77|172.17|175|172.4|175|172.4|174.77|172.17|0
1642140510000|2022-01-14 06:08:30|174.93|172.33|174.85|172.25|174.93|172.33|174.85|172.25|0
1642140520000|2022-01-14 06:08:40|175|172.4|175|172.4|175|172.4|175|172.4|0
1642140530000|2022-01-14 06:08:50|174.85|172.25|174.85|172.25|174.85|172.25|174.85|172.25|0
1642140540000|2022-01-14 06:09:00|174.77|172.17|174.69|172.09|174.77|172.17|174.69|172.09|0
1642140550000|2022-01-14 06:09:10|174.85|172.25|174.85|172.25|174.85|172.25|174.77|172.17|0
1642140570000|2022-01-14 06:09:30|174.69|172.09|174.77|172.17|174.77|172.17|174.69|172.09|0
1642140580000|2022-01-14 06:09:40|174.69|172.09|174.62|172.02|174.69|172.09|174.62|172.02|0
1642140590000|2022-01-14 06:09:50|174.54|171.94|174.54|171.94|174.54|171.94|174.54|171.94|0
1642140600000|2022-01-14 06:10:00|174.39|171.79|174.08|171.48|174.39|171.79|174.08|171.48|0
1642140610000|2022-01-14 06:10:10|174.16|171.56|174.32|171.72|174.32|171.72|174.16|171.56|0
1642140620000|2022-01-14 06:10:20|174.24|171.64|174.39|171.79|174.39|171.79|174.24|171.64|0
1642140640000|2022-01-14 06:10:40|174.24|171.64|174.24|171.64|174.24|171.64|174.08|171.48|0
1642140650000|2022-01-14 06:10:50|174.54|171.94|174.54|171.94|174.54|171.94|174.54|171.94|0
1642140660000|2022-01-14 06:11:00|174.39|171.79|173.93|171.33|174.39|171.79|173.93|171.33|0
1642140670000|2022-01-14 06:11:10|173.78|171.18|173.78|171.18|173.78|171.18|173.78|171.18|0
1642140680000|2022-01-14 06:11:20|173.63|171.03|173.63|171.03|173.63|171.03|173.63|171.03|0
1642140690000|2022-01-14 06:11:30|173.78|171.18|173.63|171.03|173.78|171.18|173.63|171.03|0
1642140700000|2022-01-14 06:11:40|173.78|171.18|173.78|171.18|173.78|171.18|173.78|171.18|0
1642140710000|2022-01-14 06:11:50|173.71|171.11|173.63|171.03|173.78|171.18|173.63|171.03|0
1642140720000|2022-01-14 06:12:00|173.71|171.11|173.17|170.57|173.71|171.11|173.17|170.57|0
1642140730000|2022-01-14 06:12:10|173.1|170.5|173.17|170.57|173.17|170.57|173.02|170.42|0
1642140740000|2022-01-14 06:12:20|173.32|170.72|173.32|170.72|173.32|170.72|173.32|170.72|0
1642140750000|2022-01-14 06:12:30|173.25|170.65|173.25|170.65|173.32|170.72|173.25|170.65|0
1642140760000|2022-01-14 06:12:40|173.32|170.72|173.17|170.57|173.32|170.72|173.17|170.57|0
1642140770000|2022-01-14 06:12:50|173.1|170.5|173.17|170.57|173.17|170.57|173.1|170.5|0
1642140780000|2022-01-14 06:13:00|173.32|170.72|173.17|170.57|173.32|170.72|173.17|170.57|0
1642140790000|2022-01-14 06:13:10|173.1|170.5|173.17|170.57|173.17|170.57|173.1|170.5|0
1642140800000|2022-01-14 06:13:20|173.02|170.42|173.02|170.42|173.02|170.42|173.02|170.42|0
1642140810000|2022-01-14 06:13:30|173.17|170.57|173.02|170.42|173.17|170.57|173.02|170.42|0
1642140820000|2022-01-14 06:13:40|173.17|170.57|173.25|170.65|173.25|170.65|173.17|170.57|0
1642140830000|2022-01-14 06:13:50|173.17|170.57|172.87|170.27|173.17|170.57|172.87|170.27|0
1642140840000|2022-01-14 06:14:00|172.72|170.12|172.64|170.04|172.72|170.12|172.64|170.04|0
1642140850000|2022-01-14 06:14:10|172.87|170.27|172.79|170.19|172.87|170.27|172.79|170.19|0
1642140860000|2022-01-14 06:14:20|172.87|170.27|172.87|170.27|172.87|170.27|172.87|170.27|0
1642140870000|2022-01-14 06:14:30|172.72|170.12|172.79|170.19|172.79|170.19|172.72|170.12|0
1642140890000|2022-01-14 06:14:50|172.87|170.27|172.79|170.19|172.87|170.27|172.79|170.19|0
1642140900000|2022-01-14 06:15:00|172.72|170.12|172.41|169.81|172.72|170.12|172.41|169.81|0
1642140910000|2022-01-14 06:15:10|172.26|169.66|172.26|169.66|172.26|169.66|172.11|169.51|0
1642140920000|2022-01-14 06:15:20|172.19|169.59|172.11|169.51|172.19|169.59|172.11|169.51|0
1642140930000|2022-01-14 06:15:30|171.96|169.36|171.81|169.21|171.96|169.36|171.81|169.21|0
1642140940000|2022-01-14 06:15:40|171.96|169.36|171.96|169.36|171.96|169.36|171.96|169.36|0
1642140950000|2022-01-14 06:15:50|172.11|169.51|172.26|169.66|172.26|169.66|172.11|169.51|0
1642140960000|2022-01-14 06:16:00|172.19|169.59|172.41|169.81|172.41|169.81|172.19|169.59|0
1642140970000|2022-01-14 06:16:10|172.49|169.89|172.26|169.66|172.49|169.89|172.26|169.66|0
1642140980000|2022-01-14 06:16:20|172.11|169.51|172.04|169.44|172.11|169.51|171.96|169.36|0
1642140990000|2022-01-14 06:16:30|172.11|169.51|172.04|169.44|172.19|169.59|172.04|169.44|0
1642141000000|2022-01-14 06:16:40|172.11|169.51|172.11|169.51|172.19|169.59|172.11|169.51|0
1642141010000|2022-01-14 06:16:50|171.96|169.36|171.96|169.36|171.96|169.36|171.96|169.36|0
1642141020000|2022-01-14 06:17:00|171.89|169.29|171.89|169.29|171.89|169.29|171.89|169.29|0
1642141030000|2022-01-14 06:17:10|171.81|169.21|171.89|169.29|171.89|169.29|171.81|169.21|0
1642141040000|2022-01-14 06:17:20|171.96|169.36|171.96|169.36|171.96|169.36|171.96|169.36|0
1642141050000|2022-01-14 06:17:30|171.89|169.29|172.11|169.51|172.11|169.51|171.89|169.29|0
1642141060000|2022-01-14 06:17:40|172.26|169.66|172.11|169.51|172.26|169.66|172.11|169.51|0
1642141070000|2022-01-14 06:17:50|171.96|169.36|172.04|169.44|172.04|169.44|171.96|169.36|0
1642141080000|2022-01-14 06:18:00|172.11|169.51|172.11|169.51|172.11|169.51|172.04|169.44|0
1642141100000|2022-01-14 06:18:20|172.19|169.59|172.11|169.51|172.19|169.59|172.11|169.51|0
1642141110000|2022-01-14 06:18:30|172.19|169.59|172.49|169.89|172.49|169.89|172.19|169.59|0
1642141120000|2022-01-14 06:18:40|172.56|169.96|172.49|169.89|172.56|169.96|172.41|169.81|0
1642141130000|2022-01-14 06:18:50|172.41|169.81|172.41|169.81|172.41|169.81|172.41|169.81|0
1642141140000|2022-01-14 06:19:00|172.26|169.66|172.26|169.66|172.26|169.66|172.26|169.66|0
1642141160000|2022-01-14 06:19:20|172.19|169.59|172.11|169.51|172.19|169.59|172.11|169.51|0
1642141170000|2022-01-14 06:19:30|172.19|169.59|172.19|169.59|172.19|169.59|172.19|169.59|0
1642141180000|2022-01-14 06:19:40|172.26|169.66|172.26|169.66|172.41|169.81|172.26|169.66|0
1642141190000|2022-01-14 06:19:50|172.19|169.59|172.26|169.66|172.26|169.66|172.19|169.59|0
1642141200000|2022-01-14 06:20:00|172.19|169.59|172.19|169.59|172.26|169.66|172.19|169.59|0
1642141210000|2022-01-14 06:20:10|172.11|169.51|171.96|169.36|172.11|169.51|171.96|169.36|0
1642141220000|2022-01-14 06:20:20|171.8|169.2|171.8|169.2|171.8|169.2|171.8|169.2|0
1642141250000|2022-01-14 06:20:50|171.35|168.75|171.2|168.6|171.35|168.75|171.2|168.6|0
1642141260000|2022-01-14 06:21:00|171.13|168.53|170.9|168.3|171.13|168.53|170.9|168.3|0
1642141270000|2022-01-14 06:21:10|171.05|168.45|171.05|168.45|171.05|168.45|171.05|168.45|0
1642141280000|2022-01-14 06:21:20|171.13|168.53|171.2|168.6|171.2|168.6|171.13|168.53|0
1642141290000|2022-01-14 06:21:30|171.35|168.75|171.35|168.75|171.43|168.83|171.35|168.75|0
1642141300000|2022-01-14 06:21:40|171.65|169.05|171.8|169.2|171.8|169.2|171.65|169.05|0
1642141320000|2022-01-14 06:22:00|171.95|169.35|172.11|169.51|172.11|169.51|171.95|169.35|0
1642141340000|2022-01-14 06:22:20|172.18|169.58|172.11|169.51|172.18|169.58|172.11|169.51|0
1642141350000|2022-01-14 06:22:30|172.56|169.96|172.86|170.26|172.86|170.26|172.56|169.96|0
1642141360000|2022-01-14 06:22:40|173.32|170.72|173.32|170.72|173.32|170.72|173.32|170.72|0
1642141370000|2022-01-14 06:22:50|173.17|170.57|173.01|170.41|173.17|170.57|173.01|170.41|0
1642141380000|2022-01-14 06:23:00|172.94|170.34|172.71|170.11|172.94|170.34|172.71|170.11|0
1642141390000|2022-01-14 06:23:10|172.56|169.96|172.64|170.04|172.64|170.04|172.56|169.96|0
1642141400000|2022-01-14 06:23:20|172.56|169.96|172.86|170.26|172.86|170.26|172.56|169.96|0
1642141420000|2022-01-14 06:23:40|172.71|170.11|172.64|170.04|172.71|170.11|172.64|170.04|0
1642141430000|2022-01-14 06:23:50|172.56|169.96|173.01|170.41|173.01|170.41|172.56|169.96|0
1642141450000|2022-01-14 06:24:10|173.16|170.56|173.16|170.56|173.16|170.56|173.01|170.41|0
1642141460000|2022-01-14 06:24:20|173.09|170.49|173.16|170.56|173.16|170.56|173.09|170.49|0
1642141470000|2022-01-14 06:24:30|173.09|170.49|173.01|170.41|173.09|170.49|173.01|170.41|0
1642141480000|2022-01-14 06:24:40|173.16|170.56|173.16|170.56|173.16|170.56|173.16|170.56|0
1642141490000|2022-01-14 06:24:50|173.09|170.49|172.86|170.26|173.09|170.49|172.86|170.26|0
1642141500000|2022-01-14 06:25:00|172.71|170.11|172.56|169.96|172.71|170.11|172.56|169.96|0
1642141510000|2022-01-14 06:25:10|172.86|170.26|173.32|170.72|173.32|170.72|172.86|170.26|0
1642141520000|2022-01-14 06:25:20|173.24|170.64|173.47|170.87|173.55|170.95|173.24|170.64|0
1642141530000|2022-01-14 06:25:30|173.62|171.02|173.62|171.02|173.62|171.02|173.62|171.02|0
1642141540000|2022-01-14 06:25:40|173.55|170.95|173.62|171.02|173.62|171.02|173.55|170.95|0
1642141550000|2022-01-14 06:25:50|173.55|170.95|173.62|171.02|173.62|171.02|173.55|170.95|0
1642141560000|2022-01-14 06:26:00|173.47|170.87|173.16|170.56|173.47|170.87|173.01|170.41|0
1642141570000|2022-01-14 06:26:10|173.24|170.64|173.16|170.56|173.24|170.64|173.16|170.56|0
1642141580000|2022-01-14 06:26:20|173.31|170.71|173.16|170.56|173.31|170.71|173.16|170.56|0
1642141590000|2022-01-14 06:26:30|173.01|170.41|172.94|170.34|173.01|170.41|172.94|170.34|0
1642141600000|2022-01-14 06:26:40|172.86|170.26|172.86|170.26|173.01|170.41|172.86|170.26|0
1642141610000|2022-01-14 06:26:50|173.01|170.41|173.01|170.41|173.01|170.41|173.01|170.41|0
1642141620000|2022-01-14 06:27:00|172.56|169.96|172.41|169.81|172.56|169.96|172.41|169.81|0
1642141630000|2022-01-14 06:27:10|172.25|169.65|172.56|169.96|172.56|169.96|172.25|169.65|0
1642141640000|2022-01-14 06:27:20|172.4|169.8|172.4|169.8|172.4|169.8|172.4|169.8|0
1642141650000|2022-01-14 06:27:30|172.33|169.73|172.25|169.65|172.33|169.73|172.25|169.65|0
1642141660000|2022-01-14 06:27:40|172.18|169.58|172.25|169.65|172.25|169.65|172.18|169.58|0
1642141670000|2022-01-14 06:27:50|172.4|169.8|172.25|169.65|172.4|169.8|172.25|169.65|0
1642141680000|2022-01-14 06:28:00|172.71|170.11|172.71|170.11|172.71|170.11|172.63|170.03|0
1642141690000|2022-01-14 06:28:10|172.56|169.96|172.56|169.96|172.56|169.96|172.56|169.96|0
1642141700000|2022-01-14 06:28:20|172.4|169.8|172.25|169.65|172.4|169.8|172.25|169.65|0
1642141710000|2022-01-14 06:28:30|172.4|169.8|172.1|169.5|172.4|169.8|172.1|169.5|0
1642141720000|2022-01-14 06:28:40|171.8|169.2|172.25|169.65|172.25|169.65|171.8|169.2|0
1642141730000|2022-01-14 06:28:50|172.1|169.5|172.18|169.58|172.18|169.58|171.95|169.35|0
1642141740000|2022-01-14 06:29:00|172.33|169.73|172.25|169.65|172.4|169.8|172.25|169.65|0
1642141750000|2022-01-14 06:29:10|172.1|169.5|172.1|169.5|172.1|169.5|171.95|169.35|0
1642141770000|2022-01-14 06:29:30|171.95|169.35|172.1|169.5|172.1|169.5|171.95|169.35|0
1642141780000|2022-01-14 06:29:40|172.03|169.43|172.1|169.5|172.1|169.5|172.03|169.43|0
1642141790000|2022-01-14 06:29:50|171.95|169.35|171.95|169.35|171.95|169.35|171.95|169.35|0
1642141800000|2022-01-14 06:30:00|171.8|169.2|171.5|168.9|171.8|169.2|171.5|168.9|0
1642141810000|2022-01-14 06:30:10|171.35|168.75|172.03|169.43|172.03|169.43|171.35|168.75|0
1642141820000|2022-01-14 06:30:20|171.95|169.35|171.65|169.05|171.95|169.35|171.65|169.05|0
1642141830000|2022-01-14 06:30:30|171.8|169.2|171.8|169.2|171.8|169.2|171.8|169.2|0
1642141840000|2022-01-14 06:30:40|171.95|169.35|171.8|169.2|171.95|169.35|171.8|169.2|0
1642141850000|2022-01-14 06:30:50|171.88|169.28|171.95|169.35|171.95|169.35|171.88|169.28|0
1642141860000|2022-01-14 06:31:00|171.65|169.05|171.73|169.13|171.73|169.13|171.65|169.05|0
1642141870000|2022-01-14 06:31:10|171.88|169.28|171.73|169.13|171.88|169.28|171.73|169.13|0
1642141880000|2022-01-14 06:31:20|171.8|169.2|171.19|168.59|171.8|169.2|171.19|168.59|0
1642141890000|2022-01-14 06:31:30|171.35|168.75|171.35|168.75|171.42|168.82|171.35|168.75|0
1642141900000|2022-01-14 06:31:40|171.19|168.59|171.04|168.44|171.19|168.59|171.04|168.44|0
1642141910000|2022-01-14 06:31:50|170.74|168.14|170.74|168.14|170.74|168.14|170.67|168.07|0
1642141920000|2022-01-14 06:32:00|170.89|168.29|171.04|168.44|171.04|168.44|170.89|168.29|0
1642141930000|2022-01-14 06:32:10|170.67|168.07|170.59|167.99|170.89|168.29|170.59|167.99|0
1642141940000|2022-01-14 06:32:20|170.44|167.84|170.44|167.84|170.44|167.84|170.14|167.54|0
1642141950000|2022-01-14 06:32:30|170.59|167.99|170.59|167.99|170.67|168.07|170.59|167.99|0
1642141960000|2022-01-14 06:32:40|170.74|168.14|171.04|168.44|171.04|168.44|170.74|168.14|0
1642141970000|2022-01-14 06:32:50|171.19|168.59|171.19|168.59|171.19|168.59|171.19|168.59|0
1642141980000|2022-01-14 06:33:00|171.04|168.44|170.89|168.29|171.04|168.44|170.89|168.29|0
1642141990000|2022-01-14 06:33:10|170.97|168.37|170.89|168.29|170.97|168.37|170.89|168.29|0
1642142000000|2022-01-14 06:33:20|170.97|168.37|171.04|168.44|171.04|168.44|170.89|168.29|0
1642142010000|2022-01-14 06:33:30|170.89|168.29|171.12|168.52|171.12|168.52|170.89|168.29|0
1642142020000|2022-01-14 06:33:40|171.19|168.59|171.04|168.44|171.19|168.59|171.04|168.44|0
1642142030000|2022-01-14 06:33:50|171.19|168.59|171.19|168.59|171.19|168.59|171.19|168.59|0
1642142050000|2022-01-14 06:34:10|171.12|168.52|171.12|168.52|171.12|168.52|171.12|168.52|0
1642142060000|2022-01-14 06:34:20|171.04|168.44|171.04|168.44|171.04|168.44|170.89|168.29|0
1642142070000|2022-01-14 06:34:30|170.97|168.37|170.67|168.07|170.97|168.37|170.67|168.07|0
1642142080000|2022-01-14 06:34:40|170.74|168.14|170.74|168.14|170.74|168.14|170.74|168.14|0
1642142090000|2022-01-14 06:34:50|170.59|167.99|170.74|168.14|170.74|168.14|170.59|167.99|0
1642142100000|2022-01-14 06:35:00|170.89|168.29|170.74|168.14|170.89|168.29|170.74|168.14|0
1642142110000|2022-01-14 06:35:10|170.89|168.29|170.97|168.37|170.97|168.37|170.89|168.29|0
1642142120000|2022-01-14 06:35:20|170.89|168.29|170.89|168.29|170.89|168.29|170.89|168.29|0
1642142130000|2022-01-14 06:35:30|170.82|168.22|170.82|168.22|170.82|168.22|170.74|168.14|0
1642142140000|2022-01-14 06:35:40|170.74|168.14|170.89|168.29|170.89|168.29|170.74|168.14|0
1642142150000|2022-01-14 06:35:50|171.04|168.44|171.04|168.44|171.04|168.44|171.04|168.44|0
1642142160000|2022-01-14 06:36:00|170.89|168.29|170.89|168.29|170.89|168.29|170.89|168.29|0
1642142170000|2022-01-14 06:36:10|170.74|168.14|170.59|167.99|170.74|168.14|170.59|167.99|0
1642142180000|2022-01-14 06:36:20|170.74|168.14|170.74|168.14|170.74|168.14|170.74|168.14|0
1642142190000|2022-01-14 06:36:30|170.82|168.22|171.04|168.44|171.04|168.44|170.82|168.22|0
1642142200000|2022-01-14 06:36:40|171.12|168.52|171.04|168.44|171.12|168.52|171.04|168.44|0
1642142210000|2022-01-14 06:36:50|170.89|168.29|170.97|168.37|170.97|168.37|170.89|168.29|0
1642142220000|2022-01-14 06:37:00|170.89|168.29|171.04|168.44|171.04|168.44|170.89|168.29|0
1642142230000|2022-01-14 06:37:10|171.19|168.59|171.04|168.44|171.19|168.59|171.04|168.44|0
1642142250000|2022-01-14 06:37:30|171.19|168.59|171.19|168.59|171.19|168.59|171.19|168.59|0
1642142260000|2022-01-14 06:37:40|171.27|168.67|171.19|168.59|171.27|168.67|171.19|168.59|0
1642142270000|2022-01-14 06:37:50|171.27|168.67|171.19|168.59|171.34|168.74|171.19|168.59|0
1642142290000|2022-01-14 06:38:10|171.27|168.67|171.19|168.59|171.27|168.67|171.19|168.59|0
1642142300000|2022-01-14 06:38:20|171.04|168.44|170.89|168.29|171.04|168.44|170.89|168.29|0
1642142310000|2022-01-14 06:38:30|170.67|168.07|170.52|167.92|170.67|168.07|170.52|167.92|0
1642142320000|2022-01-14 06:38:40|170.67|168.07|170.74|168.14|170.74|168.14|170.67|168.07|0
1642142330000|2022-01-14 06:38:50|170.89|168.29|170.82|168.22|170.89|168.29|170.74|168.14|0
1642142340000|2022-01-14 06:39:00|170.89|168.29|170.89|168.29|170.89|168.29|170.74|168.14|0
1642142350000|2022-01-14 06:39:10|170.97|168.37|170.97|168.37|170.97|168.37|170.89|168.29|0
1642142360000|2022-01-14 06:39:20|170.82|168.22|170.89|168.29|170.89|168.29|170.74|168.14|0
1642142370000|2022-01-14 06:39:30|171.04|168.44|171.04|168.44|171.04|168.44|171.04|168.44|0
1642142380000|2022-01-14 06:39:40|170.89|168.29|171.04|168.44|171.04|168.44|170.89|168.29|0
1642142390000|2022-01-14 06:39:50|170.89|168.29|170.89|168.29|170.89|168.29|170.82|168.22|0
1642142400000|2022-01-14 06:40:00|170.82|168.22|170.36|167.76|170.82|168.22|170.36|167.76|0
1642142410000|2022-01-14 06:40:10|170.44|167.84|170.59|167.99|170.59|167.99|170.44|167.84|0
1642142420000|2022-01-14 06:40:20|170.51|167.91|170.36|167.76|170.51|167.91|170.29|167.69|0
1642142430000|2022-01-14 06:40:30|170.29|167.69|170.44|167.84|170.44|167.84|170.29|167.69|0
1642142450000|2022-01-14 06:40:50|170.36|167.76|170.36|167.76|170.36|167.76|170.36|167.76|0
1642142460000|2022-01-14 06:41:00|170.44|167.84|170.44|167.84|170.51|167.91|170.36|167.76|0
1642142470000|2022-01-14 06:41:10|170.59|167.99|170.59|167.99|170.59|167.99|170.59|167.99|0
1642142480000|2022-01-14 06:41:20|170.44|167.84|170.44|167.84|170.44|167.84|170.29|167.69|0
1642142520000|2022-01-14 06:42:00|170.59|167.99|170.59|167.99|170.59|167.99|170.59|167.99|0
1642142530000|2022-01-14 06:42:10|170.66|168.06|170.66|168.06|170.66|168.06|170.66|168.06|0
1642142540000|2022-01-14 06:42:20|170.74|168.14|170.81|168.21|170.81|168.21|170.74|168.14|0
1642142550000|2022-01-14 06:42:30|170.74|168.14|170.74|168.14|170.74|168.14|170.74|168.14|0
1642142570000|2022-01-14 06:42:50|170.66|168.06|170.66|168.06|170.66|168.06|170.66|168.06|0
1642142580000|2022-01-14 06:43:00|170.59|167.99|170.36|167.76|170.59|167.99|170.28|167.68|0
1642142590000|2022-01-14 06:43:10|170.43|167.83|170.28|167.68|170.43|167.83|170.28|167.68|0
1642142630000|2022-01-14 06:43:50|170.21|167.61|170.13|167.53|170.21|167.61|170.13|167.53|0
1642142650000|2022-01-14 06:44:10|170.21|167.61|170.06|167.46|170.21|167.61|170.06|167.46|0
1642142660000|2022-01-14 06:44:20|170.13|167.53|170.06|167.46|170.13|167.53|170.06|167.46|0
1642142670000|2022-01-14 06:44:30|170.13|167.53|170.13|167.53|170.13|167.53|169.98|167.38|0
1642142680000|2022-01-14 06:44:40|170.43|167.83|170.58|167.98|170.58|167.98|170.43|167.83|0
1642142690000|2022-01-14 06:44:50|170.43|167.83|170.51|167.91|170.51|167.91|170.43|167.83|0
1642142700000|2022-01-14 06:45:00|170.43|167.83|170.58|167.98|170.58|167.98|170.28|167.68|0
1642142720000|2022-01-14 06:45:20|170.51|167.91|170.58|167.98|170.58|167.98|170.51|167.91|0
1642142730000|2022-01-14 06:45:30|170.73|168.13|171.03|168.43|171.03|168.43|170.73|168.13|0
1642142760000|2022-01-14 06:46:00|171.26|168.66|171.19|168.59|171.34|168.74|171.19|168.59|0
1642142770000|2022-01-14 06:46:10|171.34|168.74|171.19|168.59|171.34|168.74|171.19|168.59|0
1642142780000|2022-01-14 06:46:20|171.18|168.58|171.18|168.58|171.18|168.58|171.18|168.58|0
1642142790000|2022-01-14 06:46:30|171.26|168.66|171.18|168.58|171.26|168.66|171.18|168.58|0
1642142800000|2022-01-14 06:46:40|171.11|168.51|171.03|168.43|171.11|168.51|171.03|168.43|0
1642142810000|2022-01-14 06:46:50|171.11|168.51|171.03|168.43|171.11|168.51|171.03|168.43|0
1642142840000|2022-01-14 06:47:20|171.18|168.58|171.34|168.74|171.34|168.74|171.18|168.58|0
1642142850000|2022-01-14 06:47:30|171.33|168.73|171.33|168.73|171.33|168.73|171.33|168.73|0
1642142880000|2022-01-14 06:48:00|171.18|168.58|171.18|168.58|171.18|168.58|171.18|168.58|0
1642142920000|2022-01-14 06:48:40|171.26|168.66|171.18|168.58|171.26|168.66|171.18|168.58|0
1642142930000|2022-01-14 06:48:50|171.33|168.73|170.58|167.98|171.33|168.73|170.58|167.98|0
1642142940000|2022-01-14 06:49:00|170.66|168.06|170.43|167.83|170.66|168.06|170.43|167.83|0
1642142950000|2022-01-14 06:49:10|170.58|167.98|170.58|167.98|170.58|167.98|170.43|167.83|0
1642142960000|2022-01-14 06:49:20|170.43|167.83|170.66|168.06|170.66|168.06|170.43|167.83|0
1642142970000|2022-01-14 06:49:30|170.58|167.98|170.58|167.98|170.66|168.06|170.58|167.98|0
1642142980000|2022-01-14 06:49:40|170.73|168.13|170.88|168.28|170.88|168.28|170.73|168.13|0
1642142990000|2022-01-14 06:49:50|170.73|168.13|170.73|168.13|170.73|168.13|170.73|168.13|0
1642143000000|2022-01-14 06:50:00|170.88|168.28|170.88|168.28|170.88|168.28|170.88|168.28|0
1642143010000|2022-01-14 06:50:10|170.96|168.36|170.96|168.36|171.03|168.43|170.88|168.28|0
1642143020000|2022-01-14 06:50:20|171.03|168.43|171.03|168.43|171.03|168.43|170.88|168.28|0
1642143040000|2022-01-14 06:50:40|171.18|168.58|171.18|168.58|171.18|168.58|171.18|168.58|0
1642143050000|2022-01-14 06:50:50|171.33|168.73|171.48|168.88|171.48|168.88|171.33|168.73|0
1642143060000|2022-01-14 06:51:00|171.33|168.73|171.33|168.73|171.33|168.73|171.33|168.73|0
1642143080000|2022-01-14 06:51:20|171.48|168.88|171.33|168.73|171.48|168.88|171.33|168.73|0
1642143090000|2022-01-14 06:51:30|171.48|168.88|171.48|168.88|171.48|168.88|171.48|168.88|0
1642143100000|2022-01-14 06:51:40|171.33|168.73|171.33|168.73|171.33|168.73|171.33|168.73|0
1642143120000|2022-01-14 06:52:00|171.18|168.58|171.18|168.58|171.18|168.58|171.18|168.58|0
1642143130000|2022-01-14 06:52:10|171.33|168.73|171.33|168.73|171.33|168.73|171.33|168.73|0
1642143140000|2022-01-14 06:52:20|171.18|168.58|171.18|168.58|171.18|168.58|171.18|168.58|0
1642143150000|2022-01-14 06:52:30|171.26|168.66|171.18|168.58|171.26|168.66|171.18|168.58|0
1642143170000|2022-01-14 06:52:50|171.11|168.51|171.11|168.51|171.11|168.51|171.11|168.51|0
1642143180000|2022-01-14 06:53:00|171.18|168.58|171.03|168.43|171.18|168.58|171.03|168.43|0
1642143190000|2022-01-14 06:53:10|170.88|168.28|170.88|168.28|170.88|168.28|170.88|168.28|0
1642143210000|2022-01-14 06:53:30|171.03|168.43|171.03|168.43|171.03|168.43|171.03|168.43|0
1642143220000|2022-01-14 06:53:40|170.96|168.36|171.03|168.43|171.03|168.43|170.96|168.36|0
1642143230000|2022-01-14 06:53:50|170.88|168.28|171.03|168.43|171.03|168.43|170.88|168.28|0
1642143250000|2022-01-14 06:54:10|171.18|168.58|171.03|168.43|171.18|168.58|171.03|168.43|0
1642143260000|2022-01-14 06:54:20|171.18|168.58|171.03|168.43|171.18|168.58|171.03|168.43|0
1642143280000|2022-01-14 06:54:40|171.11|168.51|171.18|168.58|171.18|168.58|171.03|168.43|0
1642143290000|2022-01-14 06:54:50|171.33|168.73|171.33|168.73|171.33|168.73|171.33|168.73|0
1642143300000|2022-01-14 06:55:00|171.18|168.58|171.18|168.58|171.18|168.58|171.18|168.58|0
1642143310000|2022-01-14 06:55:10|171.03|168.43|171.03|168.43|171.03|168.43|171.03|168.43|0
1642143320000|2022-01-14 06:55:20|170.88|168.28|170.88|168.28|170.88|168.28|170.88|168.28|0
1642143330000|2022-01-14 06:55:30|171.03|168.43|171.03|168.43|171.03|168.43|170.88|168.28|0
1642143340000|2022-01-14 06:55:40|171.18|168.58|171.18|168.58|171.18|168.58|171.18|168.58|0
1642143350000|2022-01-14 06:55:50|171.03|168.43|171.03|168.43|171.03|168.43|171.03|168.43|0
1642143360000|2022-01-14 06:56:00|171.11|168.51|171.11|168.51|171.11|168.51|171.11|168.51|0
1642143370000|2022-01-14 06:56:10|171.03|168.43|170.96|168.36|171.03|168.43|170.88|168.28|0
1642143380000|2022-01-14 06:56:20|170.88|168.28|170.88|168.28|170.88|168.28|170.88|168.28|0
1642143390000|2022-01-14 06:56:30|170.96|168.36|171.18|168.58|171.18|168.58|170.96|168.36|0
1642143410000|2022-01-14 06:56:50|171.26|168.66|171.26|168.66|171.26|168.66|171.26|168.66|0
1642143420000|2022-01-14 06:57:00|171.18|168.58|171.33|168.73|171.33|168.73|171.18|168.58|0
1642143430000|2022-01-14 06:57:10|171.26|168.66|171.26|168.66|171.26|168.66|171.26|168.66|0
1642143440000|2022-01-14 06:57:20|171.33|168.73|171.26|168.66|171.33|168.73|171.26|168.66|0
1642143450000|2022-01-14 06:57:30|171.18|168.58|171.33|168.73|171.33|168.73|171.18|168.58|0
1642143490000|2022-01-14 06:58:10|171.03|168.43|171.03|168.43|171.03|168.43|171.03|168.43|0
1642143500000|2022-01-14 06:58:20|171.11|168.51|171.26|168.66|171.26|168.66|171.11|168.51|0
1642143510000|2022-01-14 06:58:30|171.18|168.58|171.03|168.43|171.18|168.58|171.03|168.43|0
1642143530000|2022-01-14 06:58:50|171.18|168.58|171.18|168.58|171.18|168.58|171.18|168.58|0
1642143540000|2022-01-14 06:59:00|171.26|168.66|171.33|168.73|171.33|168.73|171.26|168.66|0
1642143550000|2022-01-14 06:59:10|171.26|168.66|171.18|168.58|171.33|168.73|171.18|168.58|0
1642143560000|2022-01-14 06:59:20|171.26|168.66|171.03|168.43|171.33|168.73|171.03|168.43|0
1642143570000|2022-01-14 06:59:30|171.18|168.58|171.18|168.58|171.18|168.58|171.18|168.58|0
1642143580000|2022-01-14 06:59:40|171.33|168.73|171.33|168.73|171.33|168.73|171.33|168.73|0
1642143590000|2022-01-14 06:59:50|171.18|168.58|171.25|168.65|171.25|168.65|171.18|168.58|0
1642143600000|2022-01-14 07:00:00|171.03|168.43|170.65|168.05|171.03|168.43|170.42|167.82|0
1642143610000|2022-01-14 07:00:10|170.72|168.12|171.25|168.65|171.25|168.65|170.72|168.12|0
1642143620000|2022-01-14 07:00:20|171.33|168.73|171.33|168.73|171.41|168.81|171.33|168.73|0
1642143630000|2022-01-14 07:00:30|171.18|168.58|171.41|168.81|171.41|168.81|171.18|168.58|0
1642143640000|2022-01-14 07:00:40|171.33|168.73|171.4|168.8|171.41|168.81|171.33|168.73|0
1642143660000|2022-01-14 07:01:00|171.48|168.88|171.18|168.58|171.48|168.88|171.18|168.58|0
1642143670000|2022-01-14 07:01:10|171.33|168.73|171.33|168.73|171.33|168.73|171.25|168.65|0
1642143680000|2022-01-14 07:01:20|171.18|168.58|171.18|168.58|171.18|168.58|171.18|168.58|0
1642143690000|2022-01-14 07:01:30|170.72|168.12|170.8|168.2|170.8|168.2|170.65|168.05|0
1642143700000|2022-01-14 07:01:40|170.72|168.12|170.57|167.97|170.72|168.12|170.57|167.97|0
1642143710000|2022-01-14 07:01:50|170.42|167.82|170.57|167.97|170.57|167.97|170.42|167.82|0
1642143720000|2022-01-14 07:02:00|170.72|168.12|170.72|168.12|170.72|168.12|170.65|168.05|0
1642143730000|2022-01-14 07:02:10|170.42|167.82|170.65|168.05|170.65|168.05|170.42|167.82|0
1642143740000|2022-01-14 07:02:20|170.57|167.97|170.65|168.05|170.65|168.05|170.57|167.97|0
1642143750000|2022-01-14 07:02:30|170.72|168.12|170.2|167.6|170.72|168.12|170.12|167.52|0
1642143760000|2022-01-14 07:02:40|170.27|167.67|170.2|167.6|170.35|167.75|170.2|167.6|0
1642143770000|2022-01-14 07:02:50|170.12|167.52|170.2|167.6|170.2|167.6|170.12|167.52|0
1642143780000|2022-01-14 07:03:00|170.12|167.52|170.12|167.52|170.12|167.52|170.12|167.52|0
1642143790000|2022-01-14 07:03:10|170.2|167.6|170.42|167.82|170.42|167.82|170.2|167.6|0
1642143800000|2022-01-14 07:03:20|170.27|167.67|170.42|167.82|170.42|167.82|170.27|167.67|0
1642143810000|2022-01-14 07:03:30|170.57|167.97|170.65|168.05|170.65|168.05|170.57|167.97|0
1642143820000|2022-01-14 07:03:40|170.72|168.12|170.72|168.12|170.72|168.12|170.72|168.12|0
1642143830000|2022-01-14 07:03:50|170.57|167.97|170.42|167.82|170.57|167.97|170.42|167.82|0
1642143840000|2022-01-14 07:04:00|170.5|167.9|170.42|167.82|170.57|167.97|170.42|167.82|0
1642143850000|2022-01-14 07:04:10|170.5|167.9|170.42|167.82|170.5|167.9|170.27|167.67|0
1642143860000|2022-01-14 07:04:20|170.57|167.97|170.5|167.9|170.57|167.97|170.5|167.9|0
1642143870000|2022-01-14 07:04:30|170.57|167.97|170.42|167.82|170.57|167.97|170.42|167.82|0
1642143880000|2022-01-14 07:04:40|170.72|168.12|170.72|168.12|170.72|168.12|170.72|168.12|0
1642143900000|2022-01-14 07:05:00|170.5|167.9|170.42|167.82|170.72|168.12|170.27|167.67|0
1642143910000|2022-01-14 07:05:10|170.27|167.67|170.35|167.75|170.42|167.82|170.27|167.67|0
1642143920000|2022-01-14 07:05:20|170.42|167.82|170.57|167.97|170.57|167.97|170.42|167.82|0
1642143930000|2022-01-14 07:05:30|170.42|167.82|170.42|167.82|170.42|167.82|170.42|167.82|0
1642143940000|2022-01-14 07:05:40|170.27|167.67|170.12|167.52|170.27|167.67|170.12|167.52|0
1642143950000|2022-01-14 07:05:50|169.97|167.37|169.97|167.37|169.97|167.37|169.82|167.22|0
1642143960000|2022-01-14 07:06:00|169.9|167.3|170.05|167.45|170.05|167.45|169.9|167.3|0
1642143970000|2022-01-14 07:06:10|169.97|167.37|170.27|167.67|170.27|167.67|169.97|167.37|0
1642143980000|2022-01-14 07:06:20|170.12|167.52|170.12|167.52|170.12|167.52|170.05|167.45|0
1642143990000|2022-01-14 07:06:30|170.2|167.6|170.2|167.6|170.2|167.6|170.2|167.6|0
1642144000000|2022-01-14 07:06:40|170.42|167.82|170.42|167.82|170.42|167.82|170.42|167.82|0
1642144010000|2022-01-14 07:06:50|170.27|167.67|170.2|167.6|170.27|167.67|170.2|167.6|0
1642144020000|2022-01-14 07:07:00|170.27|167.67|170.57|167.97|170.57|167.97|170.27|167.67|0
1642144030000|2022-01-14 07:07:10|170.65|168.05|170.65|168.05|170.65|168.05|170.65|168.05|0
1642144040000|2022-01-14 07:07:20|170.57|167.97|170.57|167.97|170.65|168.05|170.57|167.97|0
1642144050000|2022-01-14 07:07:30|170.65|168.05|170.57|167.97|170.65|168.05|170.42|167.82|0
1642144060000|2022-01-14 07:07:40|170.5|167.9|170.57|167.97|170.57|167.97|170.5|167.9|0
1642144070000|2022-01-14 07:07:50|170.5|167.9|170.5|167.9|170.5|167.9|170.5|167.9|0
1642144080000|2022-01-14 07:08:00|170.57|167.97|170.57|167.97|170.57|167.97|170.57|167.97|0
1642144090000|2022-01-14 07:08:10|170.72|168.12|170.65|168.05|170.72|168.12|170.65|168.05|0
1642144100000|2022-01-14 07:08:20|170.57|167.97|170.35|167.75|170.65|168.05|170.35|167.75|0
1642144110000|2022-01-14 07:08:30|170.42|167.82|170.5|167.9|170.57|167.97|170.42|167.82|0
1642144120000|2022-01-14 07:08:40|170.57|167.97|170.57|167.97|170.57|167.97|170.42|167.82|0
1642144130000|2022-01-14 07:08:50|170.72|168.12|170.57|167.97|170.72|168.12|170.57|167.97|0
1642144140000|2022-01-14 07:09:00|170.72|168.12|171.02|168.42|171.02|168.42|170.72|168.12|0
1642144160000|2022-01-14 07:09:20|171.1|168.5|171.17|168.57|171.17|168.57|171.02|168.42|0
1642144170000|2022-01-14 07:09:30|171.1|168.5|171.02|168.42|171.17|168.57|171.02|168.42|0
1642144190000|2022-01-14 07:09:50|171.17|168.57|171.02|168.42|171.17|168.57|171.02|168.42|0
1642144200000|2022-01-14 07:10:00|170.87|168.27|171.17|168.57|171.17|168.57|170.87|168.27|0
1642144210000|2022-01-14 07:10:10|171.32|168.72|171.32|168.72|171.32|168.72|171.32|168.72|0
1642144220000|2022-01-14 07:10:20|171.25|168.65|171.32|168.72|171.32|168.72|171.25|168.65|0
1642144230000|2022-01-14 07:10:30|171.25|168.65|171.32|168.72|171.32|168.72|171.25|168.65|0
1642144240000|2022-01-14 07:10:40|171.17|168.57|171.17|168.57|171.17|168.57|171.17|168.57|0
1642144250000|2022-01-14 07:10:50|171.32|168.72|171.17|168.57|171.32|168.72|171.17|168.57|0
1642144260000|2022-01-14 07:11:00|171.02|168.42|170.87|168.27|171.02|168.42|170.87|168.27|0
1642144270000|2022-01-14 07:11:10|170.72|168.12|170.87|168.27|170.87|168.27|170.72|168.12|0
1642144280000|2022-01-14 07:11:20|170.72|168.12|170.87|168.27|170.87|168.27|170.72|168.12|0
1642144290000|2022-01-14 07:11:30|171.02|168.42|171.02|168.42|171.02|168.42|170.87|168.27|0
1642144300000|2022-01-14 07:11:40|170.95|168.35|171.02|168.42|171.17|168.57|170.95|168.35|0
1642144310000|2022-01-14 07:11:50|171.1|168.5|170.87|168.27|171.1|168.5|170.87|168.27|0
1642144330000|2022-01-14 07:12:10|170.72|168.12|170.72|168.12|170.72|168.12|170.72|168.12|0
1642144350000|2022-01-14 07:12:30|170.64|168.04|170.57|167.97|170.64|168.04|170.57|167.97|0
1642144360000|2022-01-14 07:12:40|170.42|167.82|170.42|167.82|170.42|167.82|170.42|167.82|0
1642144370000|2022-01-14 07:12:50|170.34|167.74|170.27|167.67|170.34|167.74|170.27|167.67|0
1642144380000|2022-01-14 07:13:00|169.97|167.37|169.97|167.37|169.97|167.37|169.97|167.37|0
1642144390000|2022-01-14 07:13:10|169.82|167.22|170.12|167.52|170.12|167.52|169.82|167.22|0
1642144400000|2022-01-14 07:13:20|170.27|167.67|170.27|167.67|170.27|167.67|170.27|167.67|0
1642144410000|2022-01-14 07:13:30|170.42|167.82|170.27|167.67|170.57|167.97|170.27|167.67|0
1642144420000|2022-01-14 07:13:40|170.34|167.74|170.34|167.74|170.34|167.74|170.34|167.74|0
1642144430000|2022-01-14 07:13:50|170.27|167.67|170.11|167.51|170.27|167.67|170.11|167.51|0
1642144440000|2022-01-14 07:14:00|170.19|167.59|170.42|167.82|170.42|167.82|170.11|167.51|0
1642144450000|2022-01-14 07:14:10|170.26|167.66|170.26|167.66|170.26|167.66|170.26|167.66|0
1642144460000|2022-01-14 07:14:20|170.41|167.81|170.11|167.51|170.41|167.81|170.11|167.51|0
1642144470000|2022-01-14 07:14:30|169.96|167.36|169.96|167.36|169.96|167.36|169.96|167.36|0
1642144480000|2022-01-14 07:14:40|170.11|167.51|170.11|167.51|170.19|167.59|170.11|167.51|0
1642144500000|2022-01-14 07:15:00|170.04|167.44|169.96|167.36|170.04|167.44|169.81|167.21|0
1642144510000|2022-01-14 07:15:10|169.81|167.21|169.81|167.21|169.96|167.36|169.81|167.21|0
1642144520000|2022-01-14 07:15:20|170.04|167.44|169.96|167.36|170.04|167.44|169.96|167.36|0
1642144530000|2022-01-14 07:15:30|170.11|167.51|169.96|167.36|170.11|167.51|169.96|167.36|0
1642144540000|2022-01-14 07:15:40|169.81|167.21|169.81|167.21|169.81|167.21|169.81|167.21|0
1642144550000|2022-01-14 07:15:50|169.96|167.36|169.96|167.36|169.96|167.36|169.96|167.36|0
1642144560000|2022-01-14 07:16:00|169.81|167.21|169.66|167.06|169.81|167.21|169.66|167.06|0
1642144570000|2022-01-14 07:16:10|169.59|166.99|169.51|166.91|169.59|166.99|169.51|166.91|0
1642144580000|2022-01-14 07:16:20|169.66|167.06|169.66|167.06|169.81|167.21|169.66|167.06|0
1642144590000|2022-01-14 07:16:30|169.81|167.21|169.66|167.06|169.81|167.21|169.66|167.06|0
1642144600000|2022-01-14 07:16:40|169.51|166.91|169.36|166.76|169.51|166.91|169.36|166.76|0
1642144610000|2022-01-14 07:16:50|169.21|166.61|169.21|166.61|169.21|166.61|169.21|166.61|0
1642144620000|2022-01-14 07:17:00|169.06|166.46|168.91|166.31|169.06|166.46|168.91|166.31|0
1642144630000|2022-01-14 07:17:10|169.06|166.46|168.84|166.24|169.06|166.46|168.84|166.24|0
1642144640000|2022-01-14 07:17:20|168.91|166.31|168.91|166.31|169.06|166.46|168.91|166.31|0
1642144650000|2022-01-14 07:17:30|168.76|166.16|168.91|166.31|168.91|166.31|168.76|166.16|0
1642144660000|2022-01-14 07:17:40|169.06|166.46|169.06|166.46|169.06|166.46|169.06|166.46|0
1642144670000|2022-01-14 07:17:50|169.21|166.61|169.29|166.69|169.29|166.69|169.21|166.61|0
1642144680000|2022-01-14 07:18:00|169.21|166.61|169.36|166.76|169.51|166.91|169.21|166.61|0
1642144690000|2022-01-14 07:18:10|169.21|166.61|169.21|166.61|169.21|166.61|169.21|166.61|0
1642144700000|2022-01-14 07:18:20|169.06|166.46|168.91|166.31|169.06|166.46|168.76|166.16|0
1642144710000|2022-01-14 07:18:30|168.76|166.16|168.91|166.31|168.91|166.31|168.76|166.16|0
1642144720000|2022-01-14 07:18:40|169.06|166.46|169.06|166.46|169.21|166.61|169.06|166.46|0
1642144730000|2022-01-14 07:18:50|168.99|166.39|169.21|166.61|169.21|166.61|168.99|166.39|0
1642144740000|2022-01-14 07:19:00|169.29|166.69|169.36|166.76|169.36|166.76|169.29|166.69|0
1642144750000|2022-01-14 07:19:10|169.06|166.46|168.84|166.24|169.06|166.46|168.84|166.24|0
1642144760000|2022-01-14 07:19:20|168.91|166.31|168.91|166.31|168.91|166.31|168.84|166.24|0
1642144770000|2022-01-14 07:19:30|169.06|166.46|168.91|166.31|169.06|166.46|168.91|166.31|0
1642144780000|2022-01-14 07:19:40|169.06|166.46|168.91|166.31|169.06|166.46|168.91|166.31|0
1642144790000|2022-01-14 07:19:50|168.99|166.39|169.06|166.46|169.06|166.46|168.91|166.31|0
1642144800000|2022-01-14 07:20:00|168.99|166.39|168.91|166.31|168.99|166.39|168.91|166.31|0
1642144810000|2022-01-14 07:20:10|169.06|166.46|169.21|166.61|169.21|166.61|169.06|166.46|0
1642144830000|2022-01-14 07:20:30|169.14|166.54|169.14|166.54|169.14|166.54|169.14|166.54|0
1642144840000|2022-01-14 07:20:40|169.06|166.46|169.06|166.46|169.06|166.46|169.06|166.46|0
1642144850000|2022-01-14 07:20:50|168.99|166.39|169.21|166.61|169.21|166.61|168.99|166.39|0
1642144860000|2022-01-14 07:21:00|169.14|166.54|169.36|166.76|169.36|166.76|169.14|166.54|0
1642144870000|2022-01-14 07:21:10|169.44|166.84|169.21|166.61|169.44|166.84|169.21|166.61|0
1642144880000|2022-01-14 07:21:20|169.29|166.69|169.21|166.61|169.29|166.69|169.21|166.61|0
1642144890000|2022-01-14 07:21:30|169.14|166.54|169.06|166.46|169.14|166.54|169.06|166.46|0
1642144900000|2022-01-14 07:21:40|168.91|166.31|168.91|166.31|168.91|166.31|168.91|166.31|0
1642144910000|2022-01-14 07:21:50|169.06|166.46|169.06|166.46|169.06|166.46|169.06|166.46|0
1642144920000|2022-01-14 07:22:00|169.14|166.54|169.21|166.61|169.21|166.61|169.14|166.54|0
1642144930000|2022-01-14 07:22:10|169.06|166.46|168.76|166.16|169.06|166.46|168.76|166.16|0
1642144940000|2022-01-14 07:22:20|168.61|166.01|168.39|165.79|168.61|166.01|168.31|165.71|0
1642144950000|2022-01-14 07:22:30|168.46|165.86|168.31|165.71|168.46|165.86|168.31|165.71|0
1642144960000|2022-01-14 07:22:40|168.61|166.01|168.46|165.86|168.61|166.01|168.46|165.86|0
1642144970000|2022-01-14 07:22:50|168.31|165.71|168.31|165.71|168.31|165.71|168.31|165.71|0
1642144980000|2022-01-14 07:23:00|168.46|165.86|168.61|166.01|168.61|166.01|168.46|165.86|0
1642144990000|2022-01-14 07:23:10|168.76|166.16|168.69|166.09|168.76|166.16|168.69|166.09|0
1642145000000|2022-01-14 07:23:20|168.61|166.01|168.76|166.16|168.76|166.16|168.61|166.01|0
1642145010000|2022-01-14 07:23:30|168.61|166.01|168.61|166.01|168.61|166.01|168.61|166.01|0
1642145020000|2022-01-14 07:23:40|168.76|166.16|168.76|166.16|168.76|166.16|168.76|166.16|0
1642145030000|2022-01-14 07:23:50|168.91|166.31|168.91|166.31|168.91|166.31|168.84|166.24|0
1642145040000|2022-01-14 07:24:00|168.84|166.24|168.91|166.31|169.06|166.46|168.84|166.24|0
1642145050000|2022-01-14 07:24:10|168.99|166.39|169.06|166.46|169.06|166.46|168.91|166.31|0
1642145060000|2022-01-14 07:24:20|168.91|166.31|169.06|166.46|169.06|166.46|168.91|166.31|0
1642145080000|2022-01-14 07:24:40|169.21|166.61|169.06|166.46|169.21|166.61|169.06|166.46|0
1642145090000|2022-01-14 07:24:50|169.29|166.69|169.29|166.69|169.29|166.69|169.29|166.69|0
1642145100000|2022-01-14 07:25:00|169.21|166.61|169.36|166.76|169.36|166.76|169.06|166.46|0
1642145110000|2022-01-14 07:25:10|169.21|166.61|169.21|166.61|169.21|166.61|169.14|166.54|0
1642145120000|2022-01-14 07:25:20|169.06|166.46|169.06|166.46|169.06|166.46|169.06|166.46|0
1642145130000|2022-01-14 07:25:30|169.21|166.61|169.21|166.61|169.21|166.61|169.06|166.46|0
1642145140000|2022-01-14 07:25:40|169.14|166.54|169.21|166.61|169.21|166.61|169.06|166.46|0
1642145150000|2022-01-14 07:25:50|169.36|166.76|169.51|166.91|169.51|166.91|169.36|166.76|0
1642145160000|2022-01-14 07:26:00|169.36|166.76|169.59|166.99|169.59|166.99|169.36|166.76|0
1642145170000|2022-01-14 07:26:10|169.51|166.91|169.81|167.21|169.81|167.21|169.51|166.91|0
1642145180000|2022-01-14 07:26:20|169.74|167.14|169.96|167.36|169.96|167.36|169.74|167.14|0
1642145200000|2022-01-14 07:26:40|170.11|167.51|170.26|167.66|170.26|167.66|170.11|167.51|0
1642145220000|2022-01-14 07:27:00|170.41|167.81|170.26|167.66|170.41|167.81|170.26|167.66|0
1642145230000|2022-01-14 07:27:10|170.11|167.51|170.11|167.51|170.11|167.51|170.11|167.51|0
1642145250000|2022-01-14 07:27:30|170.26|167.66|170.26|167.66|170.26|167.66|170.26|167.66|0
1642145260000|2022-01-14 07:27:40|170.11|167.51|170.11|167.51|170.11|167.51|170.11|167.51|0
1642145270000|2022-01-14 07:27:50|170.18|167.58|170.11|167.51|170.18|167.58|170.11|167.51|0
1642145280000|2022-01-14 07:28:00|170.26|167.66|170.41|167.81|170.41|167.81|170.26|167.66|0
1642145310000|2022-01-14 07:28:30|170.26|167.66|170.26|167.66|170.26|167.66|170.26|167.66|0
1642145320000|2022-01-14 07:28:40|170.11|167.51|170.26|167.66|170.41|167.81|170.11|167.51|0
1642145330000|2022-01-14 07:28:50|169.96|167.36|170.11|167.51|170.11|167.51|169.96|167.36|0
1642145340000|2022-01-14 07:29:00|170.18|167.58|170.11|167.51|170.18|167.58|170.11|167.51|0
1642145350000|2022-01-14 07:29:10|170.26|167.66|170.41|167.81|170.41|167.81|170.26|167.66|0
1642145360000|2022-01-14 07:29:20|170.26|167.66|170.26|167.66|170.41|167.81|170.26|167.66|0
1642145380000|2022-01-14 07:29:40|170.25|167.65|170.1|167.5|170.25|167.65|170.1|167.5|0
1642145400000|2022-01-14 07:30:00|170.25|167.65|170.25|167.65|170.25|167.65|170.25|167.65|0
1642145410000|2022-01-14 07:30:10|170.33|167.73|170.33|167.73|170.4|167.8|170.25|167.65|0
1642145420000|2022-01-14 07:30:20|170.4|167.8|170.56|167.96|170.56|167.96|170.4|167.8|0
1642145430000|2022-01-14 07:30:30|170.63|168.03|170.71|168.11|170.71|168.11|170.55|167.95|0
1642145440000|2022-01-14 07:30:40|170.4|167.8|170.48|167.88|170.48|167.88|170.4|167.8|0
1642145450000|2022-01-14 07:30:50|170.55|167.95|170.63|168.03|170.63|168.03|170.55|167.95|0
1642145460000|2022-01-14 07:31:00|170.71|168.11|170.71|168.11|170.71|168.11|170.71|168.11|0
1642145470000|2022-01-14 07:31:10|170.55|167.95|170.7|168.1|170.7|168.1|170.55|167.95|0
1642145480000|2022-01-14 07:31:20|170.78|168.18|171.01|168.41|171.01|168.41|170.78|168.18|0
1642145490000|2022-01-14 07:31:30|170.86|168.26|171.01|168.41|171.01|168.41|170.86|168.26|0
1642145500000|2022-01-14 07:31:40|171.16|168.56|171.16|168.56|171.16|168.56|171.16|168.56|0
1642145510000|2022-01-14 07:31:50|171.01|168.41|171.01|168.41|171.01|168.41|171.01|168.41|0
1642145520000|2022-01-14 07:32:00|170.85|168.25|170.85|168.25|170.85|168.25|170.85|168.25|0
1642145530000|2022-01-14 07:32:10|171.01|168.41|171.16|168.56|171.16|168.56|171.01|168.41|0
1642145540000|2022-01-14 07:32:20|171.01|168.41|171.31|168.71|171.31|168.71|171.01|168.41|0
1642145550000|2022-01-14 07:32:30|171.23|168.63|171.16|168.56|171.23|168.63|171.16|168.56|0
1642145560000|2022-01-14 07:32:40|171.23|168.63|171.16|168.56|171.23|168.63|171.16|168.56|0
1642145570000|2022-01-14 07:32:50|171.31|168.71|171.31|168.71|171.31|168.71|171.23|168.63|0
1642145580000|2022-01-14 07:33:00|171.16|168.56|171.31|168.71|171.31|168.71|171.16|168.56|0
1642145590000|2022-01-14 07:33:10|171.46|168.86|171.46|168.86|171.46|168.86|171.46|168.86|0
1642145610000|2022-01-14 07:33:30|172.06|169.46|172.67|170.07|172.67|170.07|172.06|169.46|0
1642145620000|2022-01-14 07:33:40|172.82|170.22|172.67|170.07|173.12|170.52|172.67|170.07|0
1642145630000|2022-01-14 07:33:50|172.82|170.22|172.67|170.07|172.82|170.22|172.67|170.07|0
1642145640000|2022-01-14 07:34:00|172.51|169.91|172.51|169.91|172.51|169.91|172.51|169.91|0
1642145650000|2022-01-14 07:34:10|172.82|170.22|172.97|170.37|172.97|170.37|172.82|170.22|0
1642145660000|2022-01-14 07:34:20|172.82|170.22|172.67|170.07|172.82|170.22|172.51|169.91|0
1642145670000|2022-01-14 07:34:30|172.82|170.22|172.82|170.22|172.82|170.22|172.67|170.07|0
1642145680000|2022-01-14 07:34:40|172.97|170.37|172.97|170.37|172.97|170.37|172.97|170.37|0
1642145690000|2022-01-14 07:34:50|172.82|170.22|172.82|170.22|172.82|170.22|172.82|170.22|0
1642145700000|2022-01-14 07:35:00|172.74|170.14|172.51|169.91|172.82|170.22|172.51|169.91|0
1642145710000|2022-01-14 07:35:10|172.36|169.76|172.36|169.76|172.36|169.76|172.21|169.61|0
1642145720000|2022-01-14 07:35:20|172.29|169.69|172.36|169.76|172.36|169.76|172.29|169.69|0
1642145730000|2022-01-14 07:35:30|172.21|169.61|172.06|169.46|172.21|169.61|172.06|169.46|0
1642145740000|2022-01-14 07:35:40|172.21|169.61|172.06|169.46|172.21|169.61|172.06|169.46|0
1642145750000|2022-01-14 07:35:50|172.14|169.54|172.06|169.46|172.14|169.54|172.06|169.46|0
1642145760000|2022-01-14 07:36:00|172.21|169.61|172.06|169.46|172.21|169.61|172.06|169.46|0
1642145770000|2022-01-14 07:36:10|171.99|169.39|171.91|169.31|172.06|169.46|171.91|169.31|0
1642145780000|2022-01-14 07:36:20|171.76|169.16|171.76|169.16|171.84|169.24|171.76|169.16|0
1642145790000|2022-01-14 07:36:30|171.91|169.31|171.99|169.39|171.99|169.39|171.91|169.31|0
1642145800000|2022-01-14 07:36:40|172.06|169.46|172.06|169.46|172.06|169.46|171.91|169.31|0
1642145810000|2022-01-14 07:36:50|171.99|169.39|171.91|169.31|172.06|169.46|171.91|169.31|0
1642145820000|2022-01-14 07:37:00|171.83|169.23|172.21|169.61|172.21|169.61|171.76|169.16|0
1642145830000|2022-01-14 07:37:10|172.36|169.76|172.51|169.91|172.51|169.91|172.36|169.76|0
1642145850000|2022-01-14 07:37:30|172.66|170.06|172.81|170.21|172.81|170.21|172.66|170.06|0
1642145860000|2022-01-14 07:37:40|172.89|170.29|173.05|170.45|173.05|170.45|172.81|170.21|0
1642145870000|2022-01-14 07:37:50|173.12|170.52|173.12|170.52|173.12|170.52|173.05|170.45|0
1642145880000|2022-01-14 07:38:00|173.27|170.67|173.12|170.52|173.27|170.67|172.97|170.37|0
1642145890000|2022-01-14 07:38:10|173.27|170.67|173.27|170.67|173.35|170.75|173.27|170.67|0
1642145900000|2022-01-14 07:38:20|173.42|170.82|173.42|170.82|173.42|170.82|173.42|170.82|0
1642145910000|2022-01-14 07:38:30|173.65|171.05|173.72|171.12|173.72|171.12|173.65|171.05|0
1642145920000|2022-01-14 07:38:40|173.57|170.97|173.42|170.82|173.57|170.97|173.42|170.82|0
1642145930000|2022-01-14 07:38:50|173.5|170.9|173.42|170.82|173.5|170.9|173.42|170.82|0
1642145940000|2022-01-14 07:39:00|173.35|170.75|173.57|170.97|173.57|170.97|173.27|170.67|0
1642145950000|2022-01-14 07:39:10|173.42|170.82|173.42|170.82|173.42|170.82|173.27|170.67|0
1642145960000|2022-01-14 07:39:20|173.5|170.9|173.57|170.97|173.57|170.97|173.42|170.82|0
1642145970000|2022-01-14 07:39:30|173.72|171.12|173.57|170.97|173.72|171.12|173.57|170.97|0
1642145980000|2022-01-14 07:39:40|173.72|171.12|173.35|170.75|173.72|171.12|173.35|170.75|0
1642145990000|2022-01-14 07:39:50|173.27|170.67|173.88|171.28|173.88|171.28|173.27|170.67|0
1642146000000|2022-01-14 07:40:00|173.57|170.97|173.72|171.12|173.72|171.12|173.57|170.97|0
1642146010000|2022-01-14 07:40:10|173.2|170.6|173.12|170.52|173.2|170.6|172.96|170.36|0
1642146020000|2022-01-14 07:40:20|173.2|170.6|173.72|171.12|173.72|171.12|173.2|170.6|0
1642146030000|2022-01-14 07:40:30|173.57|170.97|173.57|170.97|173.72|171.12|173.57|170.97|0
1642146040000|2022-01-14 07:40:40|173.72|171.12|173.57|170.97|173.72|171.12|173.57|170.97|0
1642146050000|2022-01-14 07:40:50|173.72|171.12|173.72|171.12|173.72|171.12|173.72|171.12|0
1642146060000|2022-01-14 07:41:00|173.57|170.97|173.57|170.97|173.57|170.97|173.57|170.97|0
1642146070000|2022-01-14 07:41:10|173.42|170.82|173.57|170.97|173.57|170.97|173.42|170.82|0
1642146080000|2022-01-14 07:41:20|173.72|171.12|173.72|171.12|173.72|171.12|173.72|171.12|0
1642146090000|2022-01-14 07:41:30|173.65|171.05|173.12|170.52|173.65|171.05|173.12|170.52|0
1642146100000|2022-01-14 07:41:40|173.27|170.67|173.27|170.67|173.27|170.67|173.12|170.52|0
1642146110000|2022-01-14 07:41:50|173.42|170.82|173.42|170.82|173.42|170.82|173.42|170.82|0
1642146120000|2022-01-14 07:42:00|173.72|171.12|173.42|170.82|173.72|171.12|173.42|170.82|0
1642146130000|2022-01-14 07:42:10|173.27|170.67|173.27|170.67|173.27|170.67|173.12|170.52|0
1642146140000|2022-01-14 07:42:20|173.42|170.82|173.42|170.82|173.42|170.82|173.42|170.82|0
1642146150000|2022-01-14 07:42:30|173.11|170.51|173.11|170.51|173.11|170.51|173.04|170.44|0
1642146160000|2022-01-14 07:42:40|173.27|170.67|173.27|170.67|173.27|170.67|173.11|170.51|0
1642146170000|2022-01-14 07:42:50|173.42|170.82|173.57|170.97|173.57|170.97|173.42|170.82|0
1642146180000|2022-01-14 07:43:00|173.42|170.82|173.57|170.97|173.57|170.97|173.42|170.82|0
1642146190000|2022-01-14 07:43:10|173.72|171.12|173.72|171.12|173.72|171.12|173.72|171.12|0
1642146200000|2022-01-14 07:43:20|173.87|171.27|173.87|171.27|173.87|171.27|173.87|171.27|0
1642146210000|2022-01-14 07:43:30|173.8|171.2|174.18|171.58|174.18|171.58|173.8|171.2|0
1642146220000|2022-01-14 07:43:40|174.33|171.73|174.03|171.43|174.33|171.73|174.03|171.43|0
1642146230000|2022-01-14 07:43:50|174.18|171.58|174.03|171.43|174.18|171.58|173.87|171.27|0
1642146240000|2022-01-14 07:44:00|174.1|171.5|174.33|171.73|174.33|171.73|174.03|171.43|0
1642146250000|2022-01-14 07:44:10|174.48|171.88|174.94|172.34|174.94|172.34|174.41|171.81|0
1642146260000|2022-01-14 07:44:20|175.09|172.49|175.02|172.42|175.09|172.49|174.94|172.34|0
1642146270000|2022-01-14 07:44:30|174.94|172.34|174.79|172.19|174.94|172.34|174.63|172.03|0
1642146280000|2022-01-14 07:44:40|174.63|172.03|174.03|171.43|174.63|172.03|174.03|171.43|0
1642146290000|2022-01-14 07:44:50|173.95|171.35|173.87|171.27|174.03|171.43|173.87|171.27|0
1642146300000|2022-01-14 07:45:00|173.57|170.97|173.72|171.12|173.72|171.12|173.57|170.97|0
1642146310000|2022-01-14 07:45:10|173.87|171.27|174.02|171.42|174.03|171.43|173.87|171.27|0
1642146320000|2022-01-14 07:45:20|174.18|171.58|174.56|171.96|174.56|171.96|174.18|171.58|0
1642146330000|2022-01-14 07:45:30|174.63|172.03|174.48|171.88|174.63|172.03|174.48|171.88|0
1642146340000|2022-01-14 07:45:40|174.63|172.03|174.79|172.19|174.79|172.19|174.63|172.03|0
1642146350000|2022-01-14 07:45:50|174.63|172.03|174.48|171.88|174.63|172.03|174.48|171.88|0
1642146360000|2022-01-14 07:46:00|174.33|171.73|174.26|171.66|174.33|171.73|174.26|171.66|0
1642146370000|2022-01-14 07:46:10|174.18|171.58|174.18|171.58|174.18|171.58|174.02|171.42|0
1642146380000|2022-01-14 07:46:20|174.02|171.42|174.48|171.88|174.48|171.88|174.02|171.42|0
1642146390000|2022-01-14 07:46:30|174.33|171.73|174.48|171.88|174.63|172.03|174.33|171.73|0
1642146400000|2022-01-14 07:46:40|174.33|171.73|174.18|171.58|174.33|171.73|174.18|171.58|0
1642146410000|2022-01-14 07:46:50|174.02|171.42|173.87|171.27|174.02|171.42|173.87|171.27|0
1642146420000|2022-01-14 07:47:00|173.72|171.12|173.72|171.12|173.87|171.27|173.72|171.12|0
1642146430000|2022-01-14 07:47:10|173.57|170.97|173.57|170.97|173.57|170.97|173.57|170.97|0
1642146440000|2022-01-14 07:47:20|173.42|170.82|173.57|170.97|173.57|170.97|173.42|170.82|0
1642146450000|2022-01-14 07:47:30|173.72|171.12|173.95|171.35|173.95|171.35|173.72|171.12|0
1642146460000|2022-01-14 07:47:40|173.87|171.27|173.57|170.97|173.87|171.27|173.57|170.97|0
1642146470000|2022-01-14 07:47:50|173.8|171.2|173.72|171.12|173.8|171.2|173.72|171.12|0
1642146480000|2022-01-14 07:48:00|173.57|170.97|173.72|171.12|173.72|171.12|173.57|170.97|0
1642146490000|2022-01-14 07:48:10|173.57|170.97|173.57|170.97|173.65|171.05|173.57|170.97|0
1642146500000|2022-01-14 07:48:20|173.41|170.81|173.41|170.81|173.49|170.89|173.41|170.81|0
1642146510000|2022-01-14 07:48:30|173.65|171.05|173.65|171.05|173.65|171.05|173.65|171.05|0
1642146520000|2022-01-14 07:48:40|173.57|170.97|173.57|170.97|173.57|170.97|173.41|170.81|0
1642146530000|2022-01-14 07:48:50|173.72|171.12|174.33|171.73|174.41|171.81|173.72|171.12|0
1642146540000|2022-01-14 07:49:00|174.41|171.81|174.33|171.73|174.41|171.81|174.33|171.73|0
1642146550000|2022-01-14 07:49:10|174.17|171.57|174.48|171.88|174.48|171.88|174.17|171.57|0
1642146560000|2022-01-14 07:49:20|174.33|171.73|174.33|171.73|174.33|171.73|174.33|171.73|0
1642146570000|2022-01-14 07:49:30|174.48|171.88|174.48|171.88|174.48|171.88|174.33|171.73|0
1642146580000|2022-01-14 07:49:40|174.33|171.73|174.41|171.81|174.41|171.81|174.33|171.73|0
1642146590000|2022-01-14 07:49:50|174.33|171.73|174.33|171.73|174.33|171.73|174.33|171.73|0
1642146600000|2022-01-14 07:50:00|174.48|171.88|174.63|172.03|174.63|172.03|174.48|171.88|0
1642146610000|2022-01-14 07:50:10|174.48|171.88|174.78|172.18|174.78|172.18|174.48|171.88|0
1642146620000|2022-01-14 07:50:20|174.71|172.11|174.94|172.34|174.94|172.34|174.63|172.03|0
1642146630000|2022-01-14 07:50:30|175.09|172.49|175.02|172.42|175.09|172.49|175.02|172.42|0
1642146640000|2022-01-14 07:50:40|174.94|172.34|174.94|172.34|175.02|172.42|174.94|172.34|0
1642146650000|2022-01-14 07:50:50|174.78|172.18|174.48|171.88|174.78|172.18|174.48|171.88|0
1642146660000|2022-01-14 07:51:00|174.63|172.03|174.63|172.03|174.63|172.03|174.63|172.03|0
1642146670000|2022-01-14 07:51:10|174.56|171.96|174.48|171.88|174.56|171.96|174.33|171.73|0
1642146680000|2022-01-14 07:51:20|174.33|171.73|174.33|171.73|174.33|171.73|174.33|171.73|0
1642146700000|2022-01-14 07:51:40|174.48|171.88|174.71|172.11|174.71|172.11|174.48|171.88|0
1642146710000|2022-01-14 07:51:50|174.78|172.18|174.78|172.18|174.78|172.18|174.78|172.18|0
1642146720000|2022-01-14 07:52:00|174.63|172.03|174.71|172.11|174.78|172.18|174.63|172.03|0
1642146730000|2022-01-14 07:52:10|174.78|172.18|174.78|172.18|174.78|172.18|174.71|172.11|0
1642146740000|2022-01-14 07:52:20|174.71|172.11|174.78|172.18|174.78|172.18|174.63|172.03|0
1642146750000|2022-01-14 07:52:30|174.86|172.26|174.93|172.33|175.01|172.41|174.86|172.26|0
1642146770000|2022-01-14 07:52:50|175.09|172.49|174.93|172.33|175.09|172.49|174.93|172.33|0
1642146780000|2022-01-14 07:53:00|174.78|172.18|174.63|172.03|174.78|172.18|174.63|172.03|0
1642146790000|2022-01-14 07:53:10|175.32|172.72|175.09|172.49|175.32|172.72|175.09|172.49|0
1642146800000|2022-01-14 07:53:20|175.32|172.72|175.17|172.57|175.32|172.72|175.09|172.49|0
1642146810000|2022-01-14 07:53:30|175.24|172.64|175.24|172.64|175.24|172.64|175.09|172.49|0
1642146820000|2022-01-14 07:53:40|175.39|172.79|175.09|172.49|175.39|172.79|175.09|172.49|0
1642146830000|2022-01-14 07:53:50|175.01|172.41|175.01|172.41|175.01|172.41|175.01|172.41|0
1642146840000|2022-01-14 07:54:00|174.93|172.33|174.93|172.33|175.09|172.49|174.93|172.33|0
1642146850000|2022-01-14 07:54:10|175.09|172.49|175.09|172.49|175.09|172.49|175.09|172.49|0
1642146860000|2022-01-14 07:54:20|175.39|172.79|175.55|172.95|175.55|172.95|175.24|172.64|0
1642146870000|2022-01-14 07:54:30|175.39|172.79|175.39|172.79|175.39|172.79|175.24|172.64|0
1642146880000|2022-01-14 07:54:40|175.24|172.64|175.39|172.79|175.39|172.79|175.24|172.64|0
1642146890000|2022-01-14 07:54:50|175.47|172.87|175.24|172.64|175.47|172.87|175.09|172.49|0
1642146900000|2022-01-14 07:55:00|175.39|172.79|175.54|172.94|175.54|172.94|175.39|172.79|0
1642146910000|2022-01-14 07:55:10|175.39|172.79|175.85|173.25|175.85|173.25|175.39|172.79|0
1642146920000|2022-01-14 07:55:20|175.7|173.1|175.85|173.25|175.85|173.25|175.7|173.1|0
1642146930000|2022-01-14 07:55:30|175.7|173.1|175.24|172.64|175.7|173.1|175.24|172.64|0
1642146940000|2022-01-14 07:55:40|175.32|172.72|175.24|172.64|175.39|172.79|175.24|172.64|0
1642146950000|2022-01-14 07:55:50|175.09|172.49|175.54|172.94|175.54|172.94|174.93|172.33|0
1642146960000|2022-01-14 07:56:00|175.39|172.79|175.39|172.79|175.39|172.79|175.39|172.79|0
1642146970000|2022-01-14 07:56:10|175.62|173.02|175.47|172.87|175.62|173.02|175.47|172.87|0
1642146980000|2022-01-14 07:56:20|175.54|172.94|175.54|172.94|175.54|172.94|175.54|172.94|0
1642147000000|2022-01-14 07:56:40|175.7|173.1|175.7|173.1|175.7|173.1|175.7|173.1|0
1642147010000|2022-01-14 07:56:50|175.62|173.02|175.54|172.94|175.62|173.02|175.54|172.94|0
1642147030000|2022-01-14 07:57:10|175.7|173.1|176|173.4|176|173.4|175.7|173.1|0
1642147040000|2022-01-14 07:57:20|175.85|173.25|175.85|173.25|175.85|173.25|175.85|173.25|0
1642147050000|2022-01-14 07:57:30|175.7|173.1|175.7|173.1|175.7|173.1|175.7|173.1|0
1642147070000|2022-01-14 07:57:50|175.85|173.25|175.85|173.25|175.85|173.25|175.85|173.25|0
1642147080000|2022-01-14 07:58:00|176|173.4|176|173.4|176|173.4|176|173.4|0
1642147090000|2022-01-14 07:58:10|176.16|173.56|176.31|173.71|176.31|173.71|176.16|173.56|0
1642147100000|2022-01-14 07:58:20|176.16|173.56|176.16|173.56|176.16|173.56|176.16|173.56|0
1642147110000|2022-01-14 07:58:30|176|173.4|176|173.4|176|173.4|176|173.4|0
1642147120000|2022-01-14 07:58:40|176.16|173.56|176.16|173.56|176.16|173.56|176.08|173.48|0
1642147130000|2022-01-14 07:58:50|176|173.4|176|173.4|176|173.4|176|173.4|0
1642147140000|2022-01-14 07:59:00|176.16|173.56|176.31|173.71|176.31|173.71|176.16|173.56|0
1642147150000|2022-01-14 07:59:10|176.15|173.55|176.15|173.55|176.15|173.55|176.15|173.55|0
1642147160000|2022-01-14 07:59:20|176|173.4|176|173.4|176|173.4|176|173.4|0
1642147170000|2022-01-14 07:59:30|175.93|173.33|175.54|172.94|176|173.4|175.54|172.94|0
1642147180000|2022-01-14 07:59:40|175.69|173.09|175.62|173.02|175.69|173.09|175.62|173.02|0
1642147190000|2022-01-14 07:59:50|175.69|173.09|175.39|172.79|175.69|173.09|175.39|172.79|0
1642147200000|2022-01-14 08:00:00|175.69|173.09|176|173.4|176|173.4|175.69|173.09|0
1642147210000|2022-01-14 08:00:10|175.54|172.94|175.54|172.94|175.54|172.94|175.39|172.79|0
1642147220000|2022-01-14 08:00:20|175.69|173.09|175.39|172.79|175.69|173.09|175.39|172.79|0
1642147230000|2022-01-14 08:00:30|175.54|172.94|175.39|172.79|175.54|172.94|175.31|172.71|0
1642147240000|2022-01-14 08:00:40|175.24|172.64|176|173.4|176|173.4|175.24|172.64|0
1642147250000|2022-01-14 08:00:50|175.85|173.25|175.69|173.09|175.85|173.25|175.39|172.79|0
1642147260000|2022-01-14 08:01:00|175.54|172.94|175.08|172.48|175.54|172.94|175.08|172.48|0
1642147270000|2022-01-14 08:01:10|174.93|172.33|174.62|172.02|174.93|172.33|174.62|172.02|0
1642147280000|2022-01-14 08:01:20|174.17|171.57|174.17|171.57|174.17|171.57|174.01|171.41|0
1642147290000|2022-01-14 08:01:30|174.32|171.72|174.17|171.57|174.32|171.72|174.17|171.57|0
1642147300000|2022-01-14 08:01:40|174.32|171.72|174.78|172.18|174.78|172.18|174.32|171.72|0
1642147310000|2022-01-14 08:01:50|174.93|172.33|174.62|172.02|174.93|172.33|174.62|172.02|0
1642147320000|2022-01-14 08:02:00|174.17|171.57|174.32|171.72|174.62|172.02|174.17|171.57|0
1642147330000|2022-01-14 08:02:10|174.47|171.87|174.32|171.72|174.47|171.87|174.01|171.41|0
1642147340000|2022-01-14 08:02:20|174.47|171.87|174.32|171.72|174.47|171.87|174.17|171.57|0
1642147350000|2022-01-14 08:02:30|174.17|171.57|174.32|171.72|174.32|171.72|174.17|171.57|0
1642147360000|2022-01-14 08:02:40|174.01|171.41|173.86|171.26|174.17|171.57|173.86|171.26|0
1642147370000|2022-01-14 08:02:50|173.71|171.11|173.56|170.96|173.71|171.11|173.56|170.96|0
1642147380000|2022-01-14 08:03:00|173.71|171.11|174.47|171.87|174.47|171.87|173.71|171.11|0
1642147390000|2022-01-14 08:03:10|174.25|171.65|173.86|171.26|174.25|171.65|173.86|171.26|0
1642147400000|2022-01-14 08:03:20|173.71|171.11|173.41|170.81|173.71|171.11|173.41|170.81|0
1642147410000|2022-01-14 08:03:30|174.17|171.57|174.62|172.02|174.62|172.02|174.17|171.57|0
1642147420000|2022-01-14 08:03:40|174.55|171.95|175.16|172.56|175.23|172.63|174.55|171.95|0
1642147430000|2022-01-14 08:03:50|175.08|172.48|175.39|172.79|175.39|172.79|175.08|172.48|0
1642147440000|2022-01-14 08:04:00|175.23|172.63|176|173.4|176|173.4|175.23|172.63|0
1642147450000|2022-01-14 08:04:10|176.15|173.55|176.61|174.01|176.61|174.01|176.15|173.55|0
1642147460000|2022-01-14 08:04:20|176.77|174.17|177.23|174.63|177.23|174.63|176.77|174.17|0
1642147470000|2022-01-14 08:04:30|177.53|174.93|177.53|174.93|177.77|175.17|177.23|174.63|0
1642147480000|2022-01-14 08:04:40|177.69|175.09|177.07|174.47|177.77|175.17|177.07|174.47|0
1642147490000|2022-01-14 08:04:50|177.38|174.78|177.07|174.47|177.38|174.78|177.07|174.47|0
1642147500000|2022-01-14 08:05:00|177.38|174.78|176.93|174.93|177.38|175.01|176.93|174.78|0
1642147510000|2022-01-14 08:05:10|176.77|174.77|176.7|174.7|176.77|174.77|176.7|174.7|0
1642147520000|2022-01-14 08:05:20|176.46|174.46|176|174|176.46|174.46|176|174|0
1642147530000|2022-01-14 08:05:30|175.7|173.7|175.7|173.7|175.78|173.78|175.54|173.54|0
1642147540000|2022-01-14 08:05:40|176|174|175.54|173.54|176|174|175.54|173.54|0
1642147550000|2022-01-14 08:05:50|175.47|173.47|175.7|173.7|175.7|173.7|175.47|173.47|0
1642147560000|2022-01-14 08:06:00|175.54|173.54|175.7|173.7|175.7|173.7|175.54|173.54|0
1642147570000|2022-01-14 08:06:10|175.62|173.62|175.62|173.62|175.62|173.62|175.54|173.54|0
1642147580000|2022-01-14 08:06:20|175.85|173.85|175.78|173.78|175.85|173.85|175.54|173.54|0
1642147590000|2022-01-14 08:06:30|176|174|176.16|174.16|176.16|174.16|175.85|173.85|0
1642147600000|2022-01-14 08:06:40|176.46|174.46|176.77|174.77|176.77|174.77|176.46|174.46|0
1642147610000|2022-01-14 08:06:50|176.62|174.62|176.31|174.31|176.62|174.62|176.31|174.31|0
1642147620000|2022-01-14 08:07:00|176.77|174.77|176.7|174.7|176.77|174.77|176.46|174.46|0
1642147630000|2022-01-14 08:07:10|176.62|174.62|175.85|173.85|176.62|174.62|175.85|173.85|0
1642147640000|2022-01-14 08:07:20|175.32|173.32|175.39|173.39|175.39|173.39|175.16|173.16|0
1642147650000|2022-01-14 08:07:30|175.32|173.32|174.63|172.63|175.32|173.32|174.63|172.63|0
1642147660000|2022-01-14 08:07:40|174.78|172.78|175.08|173.08|175.08|173.08|174.7|172.7|0
1642147670000|2022-01-14 08:07:50|175.01|173.01|175.24|173.24|175.24|173.24|174.93|172.93|0
1642147680000|2022-01-14 08:08:00|175.08|173.08|175.62|173.62|175.62|173.62|175.08|173.08|0
1642147690000|2022-01-14 08:08:10|175.39|173.39|175.54|173.54|175.78|173.78|175.39|173.39|0
1642147700000|2022-01-14 08:08:20|175.39|173.39|175.08|173.08|175.39|173.39|175.08|173.08|0
1642147710000|2022-01-14 08:08:30|174.93|172.93|174.86|172.86|175.08|173.08|174.86|172.86|0
1642147720000|2022-01-14 08:08:40|174.62|172.62|174.78|172.78|174.78|172.78|174.62|172.62|0
1642147730000|2022-01-14 08:08:50|174.7|172.7|174.78|172.78|174.86|172.86|174.47|172.47|0
1642147740000|2022-01-14 08:09:00|174.62|172.62|174.47|172.47|174.62|172.62|174.47|172.47|0
1642147750000|2022-01-14 08:09:10|174.55|172.55|175.08|173.08|175.08|173.08|174.55|172.55|0
1642147760000|2022-01-14 08:09:20|175.16|173.16|175.24|173.24|175.24|173.24|175.08|173.08|0
1642147770000|2022-01-14 08:09:30|174.78|172.78|175.54|173.54|175.54|173.54|174.78|172.78|0
1642147780000|2022-01-14 08:09:40|175.08|173.08|174.78|172.78|175.08|173.08|174.78|172.78|0
1642147790000|2022-01-14 08:09:50|174.86|172.86|175.24|173.24|175.24|173.24|174.86|172.86|0
1642147800000|2022-01-14 08:10:00|175.08|173.08|175.77|173.77|175.77|173.77|175.08|173.08|0
1642147810000|2022-01-14 08:10:10|175.54|173.54|175.69|173.69|175.77|173.77|175.54|173.54|0
1642147820000|2022-01-14 08:10:20|175.85|173.85|175.54|173.54|175.85|173.85|175.54|173.54|0
1642147830000|2022-01-14 08:10:30|175.85|173.85|175.69|173.69|175.85|173.85|175.54|173.54|0
1642147840000|2022-01-14 08:10:40|175.77|173.77|175.69|173.69|175.77|173.77|175.69|173.69|0
1642147850000|2022-01-14 08:10:50|175.08|173.08|174.78|172.78|175.08|173.08|174.78|172.78|0
1642147860000|2022-01-14 08:11:00|174.7|172.7|175.08|173.08|175.08|173.08|174.7|172.7|0
1642147870000|2022-01-14 08:11:10|175.23|173.23|175.16|173.16|175.23|173.23|175.16|173.16|0
1642147880000|2022-01-14 08:11:20|174.93|172.93|174.93|172.93|174.93|172.93|174.86|172.86|0
1642147890000|2022-01-14 08:11:30|174.86|172.86|174.47|172.47|174.86|172.86|174.47|172.47|0
1642147900000|2022-01-14 08:11:40|174.24|172.24|173.71|171.71|174.24|172.24|173.71|171.71|0
1642147910000|2022-01-14 08:11:50|173.86|171.86|173.56|171.56|173.86|171.86|173.4|171.4|0
1642147920000|2022-01-14 08:12:00|173.48|171.48|173.4|171.4|173.48|171.48|173.4|171.4|0
1642147930000|2022-01-14 08:12:10|173.56|171.56|173.1|171.1|173.56|171.56|172.95|170.95|0
1642147940000|2022-01-14 08:12:20|173.03|171.03|173.56|171.56|173.56|171.56|173.03|171.03|0
1642147950000|2022-01-14 08:12:30|173.71|171.71|173.48|171.48|173.71|171.71|173.48|171.48|0
1642147960000|2022-01-14 08:12:40|173.4|171.4|172.95|170.95|173.4|171.4|172.95|170.95|0
1642147970000|2022-01-14 08:12:50|173.1|171.1|172.49|170.49|173.1|171.1|172.49|170.49|0
1642147980000|2022-01-14 08:13:00|172.8|170.8|172.8|170.8|172.8|170.8|172.64|170.64|0
1642147990000|2022-01-14 08:13:10|172.95|170.95|172.95|170.95|172.95|170.95|172.8|170.8|0
1642148000000|2022-01-14 08:13:20|173.1|171.1|172.95|170.95|173.25|171.25|172.95|170.95|0
1642148010000|2022-01-14 08:13:30|173.1|171.1|173.4|171.4|173.4|171.4|173.1|171.1|0
1642148020000|2022-01-14 08:13:40|173.71|171.71|173.55|171.55|173.71|171.71|173.55|171.55|0
1642148030000|2022-01-14 08:13:50|173.71|171.71|174.16|172.16|174.16|172.16|173.71|171.71|0
1642148040000|2022-01-14 08:14:00|174.09|172.09|173.86|171.86|174.09|172.09|173.79|171.79|0
1642148050000|2022-01-14 08:14:10|173.55|171.55|173.25|171.25|173.55|171.55|173.18|171.18|0
1642148060000|2022-01-14 08:14:20|172.95|170.95|173.25|171.25|173.25|171.25|172.95|170.95|0
1642148070000|2022-01-14 08:14:30|173.71|171.71|173.55|171.55|173.79|171.79|173.55|171.55|0
1642148080000|2022-01-14 08:14:40|173.63|171.63|173.63|171.63|173.63|171.63|173.55|171.55|0
1642148090000|2022-01-14 08:14:50|173.55|171.55|173.55|171.55|173.55|171.55|173.25|171.25|0
1642148100000|2022-01-14 08:15:00|173.4|171.4|173.03|171.03|173.4|171.4|173.03|171.03|0
1642148110000|2022-01-14 08:15:10|173.1|171.1|173.1|171.1|173.1|171.1|172.95|170.95|0
1642148120000|2022-01-14 08:15:20|172.95|170.95|172.42|170.42|172.95|170.95|172.42|170.42|0
1642148130000|2022-01-14 08:15:30|172.27|170.27|172.27|170.27|172.49|170.49|172.27|170.27|0
1642148140000|2022-01-14 08:15:40|172.04|170.04|172.19|170.19|172.34|170.34|172.04|170.04|0
1642148150000|2022-01-14 08:15:50|172.49|170.49|172.34|170.34|172.64|170.64|172.34|170.34|0
1642148160000|2022-01-14 08:16:00|172.19|170.19|172.04|170.04|172.42|170.42|172.04|170.04|0
1642148170000|2022-01-14 08:16:10|171.96|169.96|172.19|170.19|172.19|170.19|171.96|169.96|0
1642148180000|2022-01-14 08:16:20|171.88|169.88|171.88|169.88|172.04|170.04|171.88|169.88|0
1642148190000|2022-01-14 08:16:30|172.04|170.04|172.19|170.19|172.19|170.19|172.04|170.04|0
1642148200000|2022-01-14 08:16:40|172.04|170.04|172.11|170.11|172.19|170.19|172.04|170.04|0
1642148210000|2022-01-14 08:16:50|172.19|170.19|172.19|170.19|172.19|170.19|172.04|170.04|0
1642148220000|2022-01-14 08:17:00|172.04|170.04|171.28|169.28|172.11|170.11|171.28|169.28|0
1642148230000|2022-01-14 08:17:10|171.43|169.43|171.43|169.43|171.43|169.43|171.43|169.43|0
1642148240000|2022-01-14 08:17:20|170.83|168.83|170.38|168.38|170.83|168.83|170.38|168.38|0
1642148250000|2022-01-14 08:17:30|170.3|168.3|170.53|168.53|170.53|168.53|170.07|168.07|0
1642148260000|2022-01-14 08:17:40|170.38|168.38|170.23|168.23|170.38|168.38|170.07|168.07|0
1642148270000|2022-01-14 08:17:50|170.83|168.83|170.53|168.53|170.83|168.83|170.53|168.53|0
1642148280000|2022-01-14 08:18:00|170.38|168.38|170.68|168.68|170.68|168.68|170.22|168.22|0
1642148290000|2022-01-14 08:18:10|170.53|168.53|170.53|168.53|170.53|168.53|170.53|168.53|0
1642148300000|2022-01-14 08:18:20|170.38|168.38|169.92|167.92|170.38|168.38|169.92|167.92|0
1642148310000|2022-01-14 08:18:30|169.62|167.62|169.7|167.7|169.7|167.7|169.32|167.32|0
1642148320000|2022-01-14 08:18:40|169.77|167.77|169.47|167.47|169.77|167.77|169.32|167.32|0
1642148330000|2022-01-14 08:18:50|169.32|167.32|169.32|167.32|169.32|167.32|169.17|167.17|0
1642148340000|2022-01-14 08:19:00|169.47|167.47|169.47|167.47|169.47|167.47|169.25|167.25|0
1642148350000|2022-01-14 08:19:10|169.32|167.32|169.32|167.32|169.32|167.32|169.25|167.25|0
1642148360000|2022-01-14 08:19:20|169.47|167.47|169.77|167.77|169.77|167.77|169.47|167.47|0
1642148370000|2022-01-14 08:19:30|169.92|167.92|169.47|167.47|169.92|167.92|169.47|167.47|0
1642148380000|2022-01-14 08:19:40|169.32|167.32|169.62|167.62|169.62|167.62|169.32|167.32|0
1642148390000|2022-01-14 08:19:50|169.55|167.55|169.85|167.85|169.85|167.85|169.47|167.47|0
1642148400000|2022-01-14 08:20:00|170.07|168.07|169.92|167.92|170.37|168.37|169.92|167.92|0
1642148410000|2022-01-14 08:20:10|169.77|167.77|169.47|167.47|169.92|167.92|169.47|167.47|0
1642148420000|2022-01-14 08:20:20|169.62|167.62|169.4|167.4|169.62|167.62|169.4|167.4|0
1642148430000|2022-01-14 08:20:30|169.62|167.62|170.07|168.07|170.07|168.07|169.62|167.62|0
1642148440000|2022-01-14 08:20:40|170.22|168.22|170.22|168.22|170.22|168.22|170.07|168.07|0
1642148450000|2022-01-14 08:20:50|170.37|168.37|170.22|168.22|170.37|168.37|170.07|168.07|0
1642148460000|2022-01-14 08:21:00|170.07|168.07|169.77|167.77|170.07|168.07|169.62|167.62|0
1642148470000|2022-01-14 08:21:10|169.92|167.92|170.22|168.22|170.22|168.22|169.92|167.92|0
1642148480000|2022-01-14 08:21:20|170.07|168.07|170.37|168.37|170.37|168.37|170.07|168.07|0
1642148490000|2022-01-14 08:21:30|170.52|168.52|170.82|168.82|170.82|168.82|170.52|168.52|0
1642148500000|2022-01-14 08:21:40|170.98|168.98|170.82|168.82|170.98|168.98|170.82|168.82|0
1642148510000|2022-01-14 08:21:50|170.6|168.6|170.37|168.37|170.6|168.6|170.37|168.37|0
1642148520000|2022-01-14 08:22:00|170.07|168.07|169.92|167.92|170.22|168.22|169.92|167.92|0
1642148530000|2022-01-14 08:22:10|170|168|170.67|168.67|170.67|168.67|170|168|0
1642148540000|2022-01-14 08:22:20|170.82|168.82|170.6|168.6|170.82|168.82|170.6|168.6|0
1642148550000|2022-01-14 08:22:30|170.67|168.67|170.9|168.9|170.97|168.97|170.67|168.67|0
1642148560000|2022-01-14 08:22:40|170.82|168.82|170.67|168.67|170.82|168.82|170.67|168.67|0
1642148570000|2022-01-14 08:22:50|170.6|168.6|170.52|168.52|170.75|168.75|170.52|168.52|0
1642148580000|2022-01-14 08:23:00|170.6|168.6|170.37|168.37|170.6|168.6|170.3|168.3|0
1642148590000|2022-01-14 08:23:10|170.07|168.07|170|168|170.22|168.22|170|168|0
1642148600000|2022-01-14 08:23:20|170.07|168.07|169.77|167.77|170.07|168.07|169.77|167.77|0
1642148610000|2022-01-14 08:23:30|169.92|167.92|169.85|167.85|169.92|167.92|169.77|167.77|0
1642148620000|2022-01-14 08:23:40|169.92|167.92|170.07|168.07|170.07|168.07|169.92|167.92|0
1642148630000|2022-01-14 08:23:50|169.77|167.77|169.92|167.92|169.92|167.92|169.77|167.77|0
1642148640000|2022-01-14 08:24:00|170.07|168.07|169.77|167.77|170.07|168.07|169.77|167.77|0
1642148650000|2022-01-14 08:24:10|169.92|167.92|169.62|167.62|169.92|167.92|169.47|167.47|0
1642148660000|2022-01-14 08:24:20|169.47|167.47|169.47|167.47|169.55|167.55|169.47|167.47|0
1642148670000|2022-01-14 08:24:30|169.32|167.32|169.02|167.02|169.32|167.32|168.87|166.87|0
1642148680000|2022-01-14 08:24:40|168.87|166.87|169.02|167.02|169.02|167.02|168.87|166.87|0
1642148690000|2022-01-14 08:24:50|169.17|167.17|168.87|166.87|169.17|167.17|168.87|166.87|0
1642148700000|2022-01-14 08:25:00|169.02|167.02|169.25|167.25|169.47|167.47|169.02|167.02|0
1642148710000|2022-01-14 08:25:10|169.02|167.02|169.1|167.1|169.1|167.1|168.87|166.87|0
1642148720000|2022-01-14 08:25:20|169.02|167.02|169.1|167.1|169.17|167.17|169.02|167.02|0
1642148730000|2022-01-14 08:25:30|169.17|167.17|169.02|167.02|169.17|167.17|169.02|167.02|0
1642148740000|2022-01-14 08:25:40|168.87|166.87|169.17|167.17|169.17|167.17|168.87|166.87|0
1642148750000|2022-01-14 08:25:50|169.1|167.1|169.32|167.32|169.47|167.47|169.1|167.1|0
1642148760000|2022-01-14 08:26:00|169.02|167.02|168.87|166.87|169.02|167.02|168.72|166.72|0
1642148770000|2022-01-14 08:26:10|168.72|166.72|168.72|166.72|168.72|166.72|168.5|166.5|0
1642148780000|2022-01-14 08:26:20|168.57|166.57|168.8|166.8|168.87|166.87|168.57|166.57|0
1642148790000|2022-01-14 08:26:30|168.87|166.87|169.02|167.02|169.02|167.02|168.72|166.72|0
1642148800000|2022-01-14 08:26:40|169.17|167.17|169.1|167.1|169.17|167.17|169.1|167.1|0
1642148810000|2022-01-14 08:26:50|169.02|167.02|169.1|167.1|169.1|167.1|169.02|167.02|0
1642148820000|2022-01-14 08:27:00|168.87|166.87|169.02|167.02|169.02|167.02|168.72|166.72|0
1642148830000|2022-01-14 08:27:10|168.95|166.95|169.02|167.02|169.02|167.02|168.95|166.95|0
1642148840000|2022-01-14 08:27:20|169.17|167.17|169.47|167.47|169.47|167.47|169.1|167.1|0
1642148850000|2022-01-14 08:27:30|169.32|167.32|169.47|167.47|169.47|167.47|169.32|167.32|0
1642148860000|2022-01-14 08:27:40|169.32|167.32|169.17|167.17|169.32|167.32|169.17|167.17|0
1642148870000|2022-01-14 08:27:50|169.32|167.32|169.17|167.17|169.32|167.32|169.17|167.17|0
1642148880000|2022-01-14 08:28:00|168.95|166.95|169.17|167.17|169.32|167.32|168.95|166.95|0
1642148890000|2022-01-14 08:28:10|169.02|167.02|168.95|166.95|169.02|167.02|168.95|166.95|0
1642148900000|2022-01-14 08:28:20|168.72|166.72|169.02|167.02|169.1|167.1|168.72|166.72|0
1642148910000|2022-01-14 08:28:30|169.17|167.17|169.02|167.02|169.17|167.17|168.95|166.95|0
1642148920000|2022-01-14 08:28:40|169.17|167.17|169.17|167.17|169.17|167.17|169.17|167.17|0
1642148930000|2022-01-14 08:28:50|169.02|167.02|168.95|166.95|169.02|167.02|168.95|166.95|0
1642148940000|2022-01-14 08:29:00|169.1|167.1|169.77|167.77|169.85|167.85|169.1|167.1|0
1642148950000|2022-01-14 08:29:10|169.92|167.92|169.92|167.92|169.92|167.92|169.92|167.92|0
1642148960000|2022-01-14 08:29:20|170|168|170.07|168.07|170.07|168.07|169.92|167.92|0
1642148970000|2022-01-14 08:29:30|170.37|168.37|170|168|170.37|168.37|170|168|0
1642148980000|2022-01-14 08:29:40|170.07|168.07|170.07|168.07|170.22|168.22|170.07|168.07|0
1642148990000|2022-01-14 08:29:50|169.92|167.92|169.77|167.77|169.92|167.92|169.62|167.62|0
1642149000000|2022-01-14 08:30:00|169.92|167.92|169.62|167.62|169.92|167.92|169.62|167.62|0
1642149010000|2022-01-14 08:30:10|169.47|167.47|169.62|167.62|169.62|167.62|169.47|167.47|0
1642149020000|2022-01-14 08:30:20|169.47|167.47|169.62|167.62|169.62|167.62|169.32|167.32|0
1642149030000|2022-01-14 08:30:30|169.92|167.92|170.14|168.14|170.22|168.22|169.92|167.92|0
1642149040000|2022-01-14 08:30:40|169.92|167.92|169.92|167.92|169.92|167.92|169.77|167.77|0
1642149050000|2022-01-14 08:30:50|169.77|167.77|169.47|167.47|169.77|167.77|169.32|167.32|0
1642149060000|2022-01-14 08:31:00|169.39|167.39|169.32|167.32|169.39|167.39|169.17|167.17|0
1642149070000|2022-01-14 08:31:10|169.24|167.24|169.17|167.17|169.32|167.32|169.17|167.17|0
1642149080000|2022-01-14 08:31:20|169.32|167.32|169.47|167.47|169.47|167.47|169.32|167.32|0
1642149090000|2022-01-14 08:31:30|169.62|167.62|169.47|167.47|169.62|167.62|169.47|167.47|0
1642149100000|2022-01-14 08:31:40|169.32|167.32|168.87|166.87|169.47|167.47|168.87|166.87|0
1642149110000|2022-01-14 08:31:50|168.72|166.72|168.94|166.94|168.94|166.94|168.72|166.72|0
1642149120000|2022-01-14 08:32:00|169.02|167.02|169.02|167.02|169.17|167.17|169.02|167.02|0
1642149130000|2022-01-14 08:32:10|168.72|166.72|168.72|166.72|168.72|166.72|168.42|166.42|0
1642149140000|2022-01-14 08:32:20|169.02|167.02|169.17|167.17|169.32|167.32|169.02|167.02|0
1642149150000|2022-01-14 08:32:30|169.02|167.02|169.17|167.17|169.31|167.31|169.02|167.02|0
1642149160000|2022-01-14 08:32:40|169.46|167.46|169.17|167.17|169.46|167.46|169.17|167.17|0
1642149170000|2022-01-14 08:32:50|169.02|167.02|168.57|166.57|169.02|167.02|168.57|166.57|0
1642149180000|2022-01-14 08:33:00|168.72|166.72|168.87|166.87|168.87|166.87|168.72|166.72|0
1642149190000|2022-01-14 08:33:10|168.79|166.79|168.57|166.57|168.79|166.79|168.57|166.57|0
1642149200000|2022-01-14 08:33:20|168.72|166.72|168.72|166.72|168.72|166.72|168.57|166.57|0
1642149210000|2022-01-14 08:33:30|168.87|166.87|168.87|166.87|168.87|166.87|168.72|166.72|0
1642149220000|2022-01-14 08:33:40|168.79|166.79|168.94|166.94|168.94|166.94|168.64|166.64|0
1642149230000|2022-01-14 08:33:50|169.16|167.16|168.86|166.86|169.16|167.16|168.86|166.86|0
1642149240000|2022-01-14 08:34:00|169.01|167.01|169.31|167.31|169.31|167.31|169.01|167.01|0
1642149250000|2022-01-14 08:34:10|169.39|167.39|168.86|166.86|169.39|167.39|168.86|166.86|0
1642149260000|2022-01-14 08:34:20|168.79|166.79|169.16|167.16|169.16|167.16|168.79|166.79|0
1642149270000|2022-01-14 08:34:30|169.31|167.31|169.31|167.31|169.31|167.31|169.24|167.24|0
1642149280000|2022-01-14 08:34:40|169.16|167.16|169.24|167.24|169.24|167.24|169.16|167.16|0
1642149290000|2022-01-14 08:34:50|169.31|167.31|169.39|167.39|169.46|167.46|169.31|167.31|0
1642149300000|2022-01-14 08:35:00|169.16|167.16|169.16|167.16|169.46|167.46|169.16|167.16|0
1642149310000|2022-01-14 08:35:10|169.01|167.01|169.01|167.01|169.01|167.01|169.01|167.01|0
1642149320000|2022-01-14 08:35:20|168.86|166.86|168.86|166.86|168.86|166.86|168.64|166.64|0
1642149330000|2022-01-14 08:35:30|168.79|166.79|168.86|166.86|168.86|166.86|168.79|166.79|0
1642149340000|2022-01-14 08:35:40|168.71|166.71|168.71|166.71|168.71|166.71|168.71|166.71|0
1642149350000|2022-01-14 08:35:50|168.42|166.42|169.01|167.01|169.01|167.01|168.42|166.42|0
1642149360000|2022-01-14 08:36:00|168.79|166.79|168.71|166.71|168.86|166.86|168.71|166.71|0
1642149370000|2022-01-14 08:36:10|168.41|166.41|168.56|166.56|168.56|166.56|168.41|166.41|0
1642149380000|2022-01-14 08:36:20|168.41|166.41|168.41|166.41|168.41|166.41|168.41|166.41|0
1642149390000|2022-01-14 08:36:30|168.27|166.27|168.56|166.56|168.56|166.56|168.27|166.27|0
1642149400000|2022-01-14 08:36:40|168.71|166.71|169.01|167.01|169.01|167.01|168.71|166.71|0
1642149410000|2022-01-14 08:36:50|168.86|166.86|168.94|166.94|168.94|166.94|168.86|166.86|0
1642149420000|2022-01-14 08:37:00|168.86|166.86|169.09|167.09|169.16|167.16|168.86|166.86|0
1642149430000|2022-01-14 08:37:10|169.01|167.01|169.24|167.24|169.24|167.24|168.86|166.86|0
1642149440000|2022-01-14 08:37:20|169.31|167.31|169.31|167.31|169.39|167.39|169.31|167.31|0
1642149450000|2022-01-14 08:37:30|169.24|167.24|169.16|167.16|169.31|167.31|169.16|167.16|0
1642149460000|2022-01-14 08:37:40|169.01|167.01|169.16|167.16|169.16|167.16|169.01|167.01|0
1642149470000|2022-01-14 08:37:50|169.01|167.01|169.01|167.01|169.01|167.01|169.01|167.01|0
1642149480000|2022-01-14 08:38:00|169.16|167.16|169.01|167.01|169.16|167.16|169.01|167.01|0
1642149490000|2022-01-14 08:38:10|167.51|165.51|167.51|165.51|167.51|165.51|167.51|165.51|0
1642149510000|2022-01-14 08:38:30|167.66|165.66|167.96|165.96|167.96|165.96|167.66|165.66|0
1642149520000|2022-01-14 08:38:40|168.04|166.04|167.96|165.96|168.04|166.04|167.89|165.89|0
1642149530000|2022-01-14 08:38:50|167.81|165.81|167.96|165.96|167.96|165.96|167.81|165.81|0
1642149540000|2022-01-14 08:39:00|168.11|166.11|168.26|166.26|168.26|166.26|168.11|166.11|0
1642149550000|2022-01-14 08:39:10|168.41|166.41|168.56|166.56|168.56|166.56|168.41|166.41|0
1642149560000|2022-01-14 08:39:20|168.71|166.71|168.56|166.56|168.71|166.71|168.56|166.56|0
1642149570000|2022-01-14 08:39:30|168.71|166.71|168.71|166.71|168.71|166.71|168.71|166.71|0
1642149580000|2022-01-14 08:39:40|168.79|166.79|168.41|166.41|168.79|166.79|168.41|166.41|0
1642149590000|2022-01-14 08:39:50|168.26|166.26|168.41|166.41|168.41|166.41|168.26|166.26|0
1642149600000|2022-01-14 08:40:00|168.56|166.56|168.34|166.34|168.56|166.56|168.26|166.26|0
1642149610000|2022-01-14 08:40:10|168.26|166.26|168.79|166.79|168.79|166.79|168.26|166.26|0
1642149620000|2022-01-14 08:40:20|168.86|166.86|169.47|167.47|169.47|167.47|168.86|166.86|0
1642149630000|2022-01-14 08:40:30|169.62|167.62|170.07|168.07|170.07|168.07|169.62|167.62|0
1642149640000|2022-01-14 08:40:40|170.22|168.22|170.61|168.61|170.61|168.61|170.22|168.22|0
1642149650000|2022-01-14 08:40:50|170.53|168.53|170.22|168.22|170.53|168.53|170.22|168.22|0
1642149660000|2022-01-14 08:41:00|170.38|168.38|170.3|168.3|170.53|168.53|170.3|168.3|0
1642149670000|2022-01-14 08:41:10|170.22|168.22|170.07|168.07|170.22|168.22|169.92|167.92|0
1642149680000|2022-01-14 08:41:20|170|168|169.85|167.85|170.07|168.07|169.77|167.77|0
1642149690000|2022-01-14 08:41:30|170.22|168.22|170.68|168.68|170.68|168.68|170.22|168.22|0
1642149700000|2022-01-14 08:41:40|170.45|168.45|170.07|168.07|170.45|168.45|170.07|168.07|0
1642149710000|2022-01-14 08:41:50|169.77|167.77|170.07|168.07|170.07|168.07|169.77|167.77|0
1642149720000|2022-01-14 08:42:00|170.22|168.22|170.07|168.07|170.38|168.38|170.07|168.07|0
1642149730000|2022-01-14 08:42:10|170.38|168.38|170.22|168.22|170.38|168.38|170.22|168.22|0
1642149740000|2022-01-14 08:42:20|170.07|168.07|169.77|167.77|170.07|168.07|169.77|167.77|0
1642149750000|2022-01-14 08:42:30|169.39|167.39|169.32|167.32|169.47|167.47|169.32|167.32|0
1642149760000|2022-01-14 08:42:40|169.62|167.62|169.16|167.16|169.62|167.62|169.16|167.16|0
1642149770000|2022-01-14 08:42:50|169.32|167.32|169.55|167.55|169.55|167.55|169.32|167.32|0
1642149780000|2022-01-14 08:43:00|169.62|167.62|169.39|167.39|169.62|167.62|169.39|167.39|0
1642149790000|2022-01-14 08:43:10|169.47|167.47|169.7|167.7|169.7|167.7|169.47|167.47|0
1642149800000|2022-01-14 08:43:20|169.62|167.62|169.16|167.16|169.62|167.62|169.16|167.16|0
1642149810000|2022-01-14 08:43:30|169.01|167.01|169.47|167.47|169.62|167.62|169.01|167.01|0
1642149820000|2022-01-14 08:43:40|169.62|167.62|169.77|167.77|169.77|167.77|169.62|167.62|0
1642149830000|2022-01-14 08:43:50|169.62|167.62|170.15|168.15|170.15|168.15|169.62|167.62|0
1642149840000|2022-01-14 08:44:00|170.22|168.22|170.15|168.15|170.22|168.22|170.15|168.15|0
1642149850000|2022-01-14 08:44:10|169.92|167.92|170.22|168.22|170.22|168.22|169.92|167.92|0
1642149860000|2022-01-14 08:44:20|170.68|168.68|170.53|168.53|170.68|168.68|170.53|168.53|0
1642149870000|2022-01-14 08:44:30|170.68|168.68|170.68|168.68|170.68|168.68|170.6|168.6|0
1642149880000|2022-01-14 08:44:40|170.45|168.45|170.37|168.37|170.45|168.45|170.22|168.22|0
1642149890000|2022-01-14 08:44:50|170.22|168.22|170.53|168.53|170.53|168.53|170.22|168.22|0
1642149900000|2022-01-14 08:45:00|170.68|168.68|170.45|168.45|170.68|168.68|170.37|168.37|0
1642149910000|2022-01-14 08:45:10|170.53|168.53|170.53|168.53|170.53|168.53|170.22|168.22|0
1642149920000|2022-01-14 08:45:20|171.13|169.13|171.13|169.13|171.13|169.13|171.13|169.13|0
1642149930000|2022-01-14 08:45:30|170.98|168.98|170.83|168.83|170.98|168.98|170.68|168.68|0
1642149940000|2022-01-14 08:45:40|170.98|168.98|171.28|169.28|171.28|169.28|170.91|168.91|0
1642149950000|2022-01-14 08:45:50|171.59|169.59|171.82|169.82|171.89|169.89|171.59|169.59|0
1642149960000|2022-01-14 08:46:00|171.74|169.74|171.59|169.59|172.05|170.05|171.59|169.59|0
1642149970000|2022-01-14 08:46:10|171.44|169.44|170.45|168.45|171.44|169.44|170.45|168.45|0
1642149980000|2022-01-14 08:46:20|170.52|168.52|170.68|168.68|170.68|168.68|170.52|168.52|0
1642149990000|2022-01-14 08:46:30|170.52|168.52|170.52|168.52|170.52|168.52|170.37|168.37|0
1642150000000|2022-01-14 08:46:40|170.68|168.68|170.6|168.6|170.68|168.68|170.6|168.6|0
1642150010000|2022-01-14 08:46:50|170.52|168.52|170.37|168.37|170.52|168.52|170.37|168.37|0
1642150020000|2022-01-14 08:47:00|170.22|168.22|171.28|169.28|171.28|169.28|170.22|168.22|0
1642150030000|2022-01-14 08:47:10|171.13|169.13|170.68|168.68|171.13|169.13|170.68|168.68|0
1642150040000|2022-01-14 08:47:20|170.83|168.83|170.98|168.98|170.98|168.98|170.68|168.68|0
1642150050000|2022-01-14 08:47:30|171.21|169.21|171.13|169.13|171.21|169.21|170.98|168.98|0
1642150060000|2022-01-14 08:47:40|170.98|168.98|171.28|169.28|171.28|169.28|170.91|168.91|0
1642150070000|2022-01-14 08:47:50|171.44|169.44|171.28|169.28|171.44|169.44|171.21|169.21|0
1642150080000|2022-01-14 08:48:00|171.21|169.21|171.28|169.28|171.44|169.44|171.21|169.21|0
1642150090000|2022-01-14 08:48:10|171.44|169.44|171.44|169.44|171.44|169.44|171.44|169.44|0
1642150100000|2022-01-14 08:48:20|171.28|169.28|171.36|169.36|171.36|169.36|171.28|169.28|0
1642150110000|2022-01-14 08:48:30|171.44|169.44|171.74|169.74|171.74|169.74|171.44|169.44|0
1642150120000|2022-01-14 08:48:40|171.59|169.59|171.89|169.89|171.89|169.89|171.59|169.59|0
1642150130000|2022-01-14 08:48:50|171.74|169.74|171.74|169.74|171.74|169.74|171.59|169.59|0
1642150140000|2022-01-14 08:49:00|171.59|169.59|171.89|169.89|171.89|169.89|171.59|169.59|0
1642150150000|2022-01-14 08:49:10|171.59|169.59|171.59|169.59|171.59|169.59|171.43|169.43|0
1642150160000|2022-01-14 08:49:20|171.74|169.74|172.5|170.5|172.5|170.5|171.67|169.67|0
1642150170000|2022-01-14 08:49:30|172.35|170.35|172.65|170.65|172.65|170.65|172.35|170.35|0
1642150180000|2022-01-14 08:49:40|172.5|170.5|172.96|170.96|172.96|170.96|172.43|170.43|0
1642150190000|2022-01-14 08:49:50|172.89|170.89|172.81|170.81|172.89|170.89|172.65|170.65|0
1642150200000|2022-01-14 08:50:00|172.65|170.65|172.28|170.28|172.65|170.65|172.2|170.2|0
1642150210000|2022-01-14 08:50:10|171.97|169.97|171.74|169.74|171.97|169.97|171.74|169.74|0
1642150220000|2022-01-14 08:50:20|171.89|169.89|171.74|169.74|171.89|169.89|171.74|169.74|0
1642150230000|2022-01-14 08:50:30|171.59|169.59|171.59|169.59|171.59|169.59|171.59|169.59|0
1642150240000|2022-01-14 08:50:40|171.43|169.43|172.2|170.2|172.2|170.2|171.43|169.43|0
1642150250000|2022-01-14 08:50:50|172.12|170.12|172.65|170.65|172.65|170.65|172.12|170.12|0
1642150260000|2022-01-14 08:51:00|172.96|170.96|173.27|171.27|173.27|171.27|172.96|170.96|0
1642150270000|2022-01-14 08:51:10|173.11|171.11|173.73|171.73|173.73|171.73|173.11|171.11|0
1642150280000|2022-01-14 08:51:20|173.42|171.42|172.81|170.81|173.42|171.42|172.81|170.81|0
1642150290000|2022-01-14 08:51:30|172.96|170.96|172.96|170.96|172.96|170.96|172.81|170.81|0
1642150300000|2022-01-14 08:51:40|173.04|171.04|173.57|171.57|173.57|171.57|173.04|171.04|0
1642150310000|2022-01-14 08:51:50|173.42|171.42|173.27|171.27|173.42|171.42|173.11|171.11|0
1642150320000|2022-01-14 08:52:00|173.42|171.42|173.42|171.42|173.42|171.42|173.27|171.27|0
1642150330000|2022-01-14 08:52:10|174.03|172.03|174.19|172.19|174.19|172.19|173.88|171.88|0
1642150340000|2022-01-14 08:52:20|174.34|172.34|174.27|172.27|174.34|172.34|174.27|172.27|0
1642150350000|2022-01-14 08:52:30|174.19|172.19|174.03|172.03|174.34|172.34|174.03|172.03|0
1642150360000|2022-01-14 08:52:40|174.49|172.49|174.34|172.34|174.65|172.65|174.34|172.34|0
1642150370000|2022-01-14 08:52:50|174.11|172.11|174.49|172.49|174.49|172.49|174.11|172.11|0
1642150380000|2022-01-14 08:53:00|174.88|172.88|174.8|172.8|174.88|172.88|174.8|172.8|0
1642150390000|2022-01-14 08:53:10|174.73|172.73|174.49|172.49|174.73|172.73|174.27|172.27|0
1642150400000|2022-01-14 08:53:20|174.42|172.42|174.8|172.8|174.8|172.8|174.42|172.42|0
1642150410000|2022-01-14 08:53:30|174.88|172.88|174.65|172.65|174.88|172.88|174.65|172.65|0
1642150420000|2022-01-14 08:53:40|174.8|172.8|174.8|172.8|174.95|172.95|174.8|172.8|0
1642150430000|2022-01-14 08:53:50|174.65|172.65|174.8|172.8|174.8|172.8|174.65|172.65|0
1642150440000|2022-01-14 08:54:00|174.49|172.49|174.03|172.03|174.57|172.57|174.03|172.03|0
1642150450000|2022-01-14 08:54:10|173.72|171.72|173.57|171.57|173.72|171.72|173.57|171.57|0
1642150460000|2022-01-14 08:54:20|173.42|171.42|173.57|171.57|173.65|171.65|173.42|171.42|0
1642150470000|2022-01-14 08:54:30|173.88|171.88|173.88|171.88|173.88|171.88|173.57|171.57|0
1642150480000|2022-01-14 08:54:40|173.72|171.72|173.72|171.72|173.72|171.72|173.42|171.42|0
1642150490000|2022-01-14 08:54:50|173.5|171.5|173.34|171.34|173.5|171.5|173.26|171.26|0
1642150500000|2022-01-14 08:55:00|173.42|171.42|173.11|171.11|173.42|171.42|173.11|171.11|0
1642150510000|2022-01-14 08:55:10|173.19|171.19|173.57|171.57|173.57|171.57|173.19|171.19|0
1642150520000|2022-01-14 08:55:20|173.72|171.72|174.18|172.18|174.18|172.18|173.72|171.72|0
1642150530000|2022-01-14 08:55:30|174.34|172.34|174.49|172.49|174.49|172.49|174.34|172.34|0
1642150540000|2022-01-14 08:55:40|174.34|172.34|174.49|172.49|174.49|172.49|174.03|172.03|0
1642150550000|2022-01-14 08:55:50|174.34|172.34|174.34|172.34|174.49|172.49|174.34|172.34|0
1642150560000|2022-01-14 08:56:00|174.18|172.18|173.57|171.57|174.18|172.18|173.57|171.57|0
1642150570000|2022-01-14 08:56:10|173.72|171.72|173.5|171.5|173.72|171.72|173.5|171.5|0
1642150580000|2022-01-14 08:56:20|173.57|171.57|173.57|171.57|173.57|171.57|173.42|171.42|0
1642150590000|2022-01-14 08:56:30|173.42|171.42|173.11|171.11|173.5|171.5|173.11|171.11|0
1642150600000|2022-01-14 08:56:40|172.96|170.96|172.96|170.96|172.96|170.96|172.96|170.96|0
1642150620000|2022-01-14 08:57:00|172.8|170.8|172.27|170.27|172.8|170.8|172.19|170.19|0
1642150630000|2022-01-14 08:57:10|172.19|170.19|171.73|169.73|172.19|170.19|171.73|169.73|0
1642150640000|2022-01-14 08:57:20|171.81|169.81|171.58|169.58|171.81|169.81|171.58|169.58|0
1642150650000|2022-01-14 08:57:30|171.73|169.73|172.04|170.04|172.04|170.04|171.73|169.73|0
1642150660000|2022-01-14 08:57:40|172.19|170.19|172.65|170.65|172.65|170.65|172.19|170.19|0
1642150670000|2022-01-14 08:57:50|172.58|170.58|172.34|170.34|172.58|170.58|172.34|170.34|0
1642150680000|2022-01-14 08:58:00|172.04|170.04|172.5|170.5|172.5|170.5|172.04|170.04|0
1642150690000|2022-01-14 08:58:10|172.34|170.34|172.5|170.5|172.5|170.5|172.34|170.34|0
1642150700000|2022-01-14 08:58:20|172.65|170.65|172.34|170.34|172.65|170.65|172.34|170.34|0
1642150710000|2022-01-14 08:58:30|172.5|170.5|172.19|170.19|172.5|170.5|171.97|169.97|0
1642150720000|2022-01-14 08:58:40|172.12|170.12|172.19|170.19|172.19|170.19|172.04|170.04|0
1642150730000|2022-01-14 08:58:50|172.34|170.34|172.12|170.12|172.34|170.34|172.12|170.12|0
1642150740000|2022-01-14 08:59:00|172.19|170.19|172.8|170.8|173.11|171.11|172.19|170.19|0
1642150750000|2022-01-14 08:59:10|172.95|170.95|173.03|171.03|173.03|171.03|172.95|170.95|0
1642150760000|2022-01-14 08:59:20|172.95|170.95|173.34|171.34|173.34|171.34|172.95|170.95|0
1642150770000|2022-01-14 08:59:30|173.41|171.41|173.57|171.57|173.57|171.57|173.34|171.34|0
1642150780000|2022-01-14 08:59:40|173.65|171.65|173.57|171.57|173.65|171.65|173.57|171.57|0
1642150790000|2022-01-14 08:59:50|173.49|171.49|173.19|171.19|173.49|171.49|173.11|171.11|0
1642150800000|2022-01-14 09:00:00|173.41|171.41|172.8|170.8|173.41|171.41|172.8|170.8|0
1642150810000|2022-01-14 09:00:10|172.65|170.65|173.03|171.03|173.03|171.03|172.65|170.65|0
1642150820000|2022-01-14 09:00:20|172.57|170.57|172.27|170.27|172.57|170.57|172.27|170.27|0
1642150830000|2022-01-14 09:00:30|171.96|169.96|172.12|170.12|172.12|170.12|171.73|169.73|0
1642150840000|2022-01-14 09:00:40|172.04|170.04|171.96|169.96|172.04|170.04|171.96|169.96|0
1642150850000|2022-01-14 09:00:50|172.04|170.04|172.04|170.04|172.19|170.19|172.04|170.04|0
1642150860000|2022-01-14 09:01:00|172.5|170.5|172.95|170.95|173.11|171.11|172.5|170.5|0
1642150870000|2022-01-14 09:01:10|172.8|170.8|172.95|170.95|172.95|170.95|172.8|170.8|0
1642150880000|2022-01-14 09:01:20|172.65|170.65|172.27|170.27|172.65|170.65|172.27|170.27|0
1642150890000|2022-01-14 09:01:30|172.8|170.8|172.65|170.65|172.95|170.95|172.65|170.65|0
1642150900000|2022-01-14 09:01:40|172.8|170.8|172.95|170.95|172.95|170.95|172.8|170.8|0
1642150910000|2022-01-14 09:01:50|172.8|170.8|172.65|170.65|172.8|170.8|172.65|170.65|0
1642150920000|2022-01-14 09:02:00|172.8|170.8|173.11|171.11|173.11|171.11|172.8|170.8|0
1642150930000|2022-01-14 09:02:10|173.34|171.34|172.8|170.8|173.34|171.34|172.8|170.8|0
1642150940000|2022-01-14 09:02:20|172.65|170.65|172.65|170.65|172.65|170.65|172.49|170.49|0
1642150950000|2022-01-14 09:02:30|172.8|170.8|172.49|170.49|172.8|170.8|172.49|170.49|0
1642150960000|2022-01-14 09:02:40|172.34|170.34|172.27|170.27|172.34|170.34|172.27|170.27|0
1642150970000|2022-01-14 09:02:50|172.04|170.04|171.88|169.88|172.04|170.04|171.88|169.88|0
1642150980000|2022-01-14 09:03:00|171.73|169.73|171.51|169.51|171.73|169.73|171.51|169.51|0
1642150990000|2022-01-14 09:03:10|171.27|169.27|171.27|169.27|171.27|169.27|171.2|169.2|0
1642151000000|2022-01-14 09:03:20|171.12|169.12|171.12|169.12|171.27|169.27|171.12|169.12|0
1642151010000|2022-01-14 09:03:30|170.97|168.97|170.9|168.9|170.97|168.97|170.82|168.82|0
1642151020000|2022-01-14 09:03:40|170.82|168.82|170.51|168.51|170.82|168.82|170.51|168.51|0
1642151030000|2022-01-14 09:03:50|170.36|168.36|170.36|168.36|170.36|168.36|170.36|168.36|0
1642151040000|2022-01-14 09:04:00|170.21|168.21|170.06|168.06|170.21|168.21|170.06|168.06|0
1642151050000|2022-01-14 09:04:10|170.21|168.21|170.36|168.36|170.36|168.36|170.21|168.21|0
1642151060000|2022-01-14 09:04:20|170.21|168.21|170.21|168.21|170.29|168.29|169.99|167.99|0
1642151070000|2022-01-14 09:04:30|170.36|168.36|170.36|168.36|170.36|168.36|170.21|168.21|0
1642151080000|2022-01-14 09:04:40|170.51|168.51|170.44|168.44|170.51|168.51|170.36|168.36|0
1642151090000|2022-01-14 09:04:50|170.36|168.36|170.21|168.21|170.51|168.51|170.21|168.21|0
1642151100000|2022-01-14 09:05:00|170.36|168.36|170.66|168.66|170.66|168.66|170.36|168.36|0
1642151110000|2022-01-14 09:05:10|170.82|168.82|170.51|168.51|170.82|168.82|170.51|168.51|0
1642151120000|2022-01-14 09:05:20|170.59|168.59|170.97|168.97|170.97|168.97|170.51|168.51|0
1642151130000|2022-01-14 09:05:30|171.12|169.12|171.05|169.05|171.12|169.12|170.97|168.97|0
1642151140000|2022-01-14 09:05:40|171.27|169.27|171.27|169.27|171.27|169.27|171.27|169.27|0
1642151150000|2022-01-14 09:05:50|171.12|169.12|170.66|168.66|171.12|169.12|170.66|168.66|0
1642151160000|2022-01-14 09:06:00|170.82|168.82|170.97|168.97|170.97|168.97|170.82|168.82|0
1642151170000|2022-01-14 09:06:10|171.2|169.2|171.05|169.05|171.2|169.2|171.05|169.05|0
1642151180000|2022-01-14 09:06:20|171.27|169.27|171.73|169.73|171.73|169.73|171.27|169.27|0
1642151190000|2022-01-14 09:06:30|171.81|169.81|171.81|169.81|171.81|169.81|171.81|169.81|0
1642151200000|2022-01-14 09:06:40|171.73|169.73|171.73|169.73|171.73|169.73|171.73|169.73|0
1642151210000|2022-01-14 09:06:50|171.12|169.12|171.2|169.2|171.2|169.2|171.12|169.12|0
1642151220000|2022-01-14 09:07:00|171.27|169.27|170.82|168.82|171.27|169.27|170.82|168.82|0
1642151230000|2022-01-14 09:07:10|170.97|168.97|171.12|169.12|171.12|169.12|170.89|168.89|0
1642151240000|2022-01-14 09:07:20|170.97|168.97|170.82|168.82|170.97|168.97|170.82|168.82|0
1642151250000|2022-01-14 09:07:30|170.66|168.66|170.97|168.97|170.97|168.97|170.66|168.66|0
1642151260000|2022-01-14 09:07:40|170.81|168.81|170.66|168.66|170.97|168.97|170.66|168.66|0
1642151270000|2022-01-14 09:07:50|170.51|168.51|170.36|168.36|170.51|168.51|170.21|168.21|0
1642151280000|2022-01-14 09:08:00|170.06|168.06|170.21|168.21|170.21|168.21|169.9|167.9|0
1642151290000|2022-01-14 09:08:10|170.51|168.51|170.36|168.36|170.51|168.51|170.29|168.29|0
1642151300000|2022-01-14 09:08:20|170.66|168.66|171.12|169.12|171.12|169.12|170.66|168.66|0
1642151310000|2022-01-14 09:08:30|171.27|169.27|170.97|168.97|171.27|169.27|170.97|168.97|0
1642151320000|2022-01-14 09:08:40|171.12|169.12|171.12|169.12|171.12|169.12|171.12|169.12|0
1642151330000|2022-01-14 09:08:50|171.27|169.27|171.12|169.12|171.27|169.27|171.12|169.12|0
1642151340000|2022-01-14 09:09:00|171.42|169.42|171.5|169.5|171.57|169.57|171.42|169.42|0
1642151350000|2022-01-14 09:09:10|171.57|169.57|171.88|169.88|172.11|170.11|171.57|169.57|0
1642151360000|2022-01-14 09:09:20|171.81|169.81|171.88|169.88|171.88|169.88|171.81|169.81|0
1642151370000|2022-01-14 09:09:30|171.42|169.42|171.88|169.88|171.88|169.88|171.42|169.42|0
1642151380000|2022-01-14 09:09:40|172.03|170.03|172.34|170.34|172.34|170.34|172.03|170.03|0
1642151390000|2022-01-14 09:09:50|172.03|170.03|171.73|169.73|172.03|170.03|171.73|169.73|0
1642151400000|2022-01-14 09:10:00|171.81|169.81|172.03|170.03|172.18|170.18|171.81|169.81|0
1642151410000|2022-01-14 09:10:10|172.18|170.18|172.18|170.18|172.34|170.34|172.11|170.11|0
1642151420000|2022-01-14 09:10:20|172.11|170.11|171.88|169.88|172.11|170.11|171.73|169.73|0
1642151430000|2022-01-14 09:10:30|172.18|170.18|172.18|170.18|172.18|170.18|172.18|170.18|0
1642151440000|2022-01-14 09:10:40|172.34|170.34|172.57|170.57|172.64|170.64|172.34|170.34|0
1642151450000|2022-01-14 09:10:50|172.64|170.64|172.49|170.49|172.64|170.64|172.49|170.49|0
1642151460000|2022-01-14 09:11:00|172.34|170.34|172.49|170.49|172.49|170.49|172.34|170.34|0
1642151470000|2022-01-14 09:11:10|172.64|170.64|172.79|170.79|172.79|170.79|172.64|170.64|0
1642151480000|2022-01-14 09:11:20|172.95|170.95|173.25|171.25|173.25|171.25|172.95|170.95|0
1642151490000|2022-01-14 09:11:30|173.41|171.41|173.56|171.56|173.56|171.56|173.41|171.41|0
1642151500000|2022-01-14 09:11:40|173.1|171.1|173.49|171.49|173.56|171.56|173.1|171.1|0
1642151510000|2022-01-14 09:11:50|173.41|171.41|173.41|171.41|173.41|171.41|173.25|171.25|0
1642151520000|2022-01-14 09:12:00|172.79|170.79|172.18|170.18|172.79|170.79|172.18|170.18|0
1642151530000|2022-01-14 09:12:10|172.11|170.11|172.03|170.03|172.11|170.11|172.03|170.03|0
1642151540000|2022-01-14 09:12:20|172.11|170.11|171.88|169.88|172.18|170.18|171.57|169.57|0
1642151550000|2022-01-14 09:12:30|172.03|170.03|172.18|170.18|172.18|170.18|172.03|170.03|0
1642151560000|2022-01-14 09:12:40|172.03|170.03|171.88|169.88|172.03|170.03|171.88|169.88|0
1642151570000|2022-01-14 09:12:50|171.96|169.96|172.03|170.03|172.18|170.18|171.96|169.96|0
1642151580000|2022-01-14 09:13:00|172.18|170.18|172.18|170.18|172.18|170.18|172.03|170.03|0
1642151590000|2022-01-14 09:13:10|171.72|169.72|172.03|170.03|172.03|170.03|171.72|169.72|0
1642151600000|2022-01-14 09:13:20|171.88|169.88|171.88|169.88|171.88|169.88|171.88|169.88|0
1642151610000|2022-01-14 09:13:30|172.03|170.03|171.57|169.57|172.03|170.03|171.57|169.57|0
1642151620000|2022-01-14 09:13:40|171.04|169.04|170.74|168.74|171.04|169.04|170.74|168.74|0
1642151630000|2022-01-14 09:13:50|170.66|168.66|170.66|168.66|170.74|168.74|170.66|168.66|0
1642151640000|2022-01-14 09:14:00|170.51|168.51|170.96|168.96|170.96|168.96|170.51|168.51|0
1642151650000|2022-01-14 09:14:10|171.27|169.27|170.81|168.81|171.27|169.27|170.81|168.81|0
1642151660000|2022-01-14 09:14:20|170.74|168.74|170.74|168.74|170.74|168.74|170.74|168.74|0
1642151670000|2022-01-14 09:14:30|170.66|168.66|170.36|168.36|170.66|168.66|170.36|168.36|0
1642151690000|2022-01-14 09:14:50|170.2|168.2|170.2|168.2|170.2|168.2|170.2|168.2|0
1642151700000|2022-01-14 09:15:00|170.36|168.36|170.51|168.51|170.51|168.51|170.28|168.28|0
1642151710000|2022-01-14 09:15:10|170.35|168.35|169.98|167.98|170.35|168.35|169.98|167.98|0
1642151720000|2022-01-14 09:15:20|170.05|168.05|169.75|167.75|170.05|168.05|169.75|167.75|0
1642151730000|2022-01-14 09:15:30|169.6|167.6|169.75|167.75|169.75|167.75|169.45|167.45|0
1642151740000|2022-01-14 09:15:40|169.83|167.83|170.35|168.35|170.35|168.35|169.83|167.83|0
1642151750000|2022-01-14 09:15:50|170.43|168.43|170.35|168.35|170.43|168.43|170.35|168.35|0
1642151760000|2022-01-14 09:16:00|170.28|168.28|170.28|168.28|170.35|168.35|170.2|168.2|0
1642151770000|2022-01-14 09:16:10|170.35|168.35|170.2|168.2|170.51|168.51|170.2|168.2|0
1642151780000|2022-01-14 09:16:20|170.35|168.35|170.35|168.35|170.35|168.35|170.35|168.35|0
1642151790000|2022-01-14 09:16:30|170.66|168.66|170.66|168.66|170.66|168.66|170.58|168.58|0
1642151800000|2022-01-14 09:16:40|170.51|168.51|170.66|168.66|170.66|168.66|170.51|168.51|0
1642151820000|2022-01-14 09:17:00|170.81|168.81|170.51|168.51|170.81|168.81|170.35|168.35|0
1642151830000|2022-01-14 09:17:10|170.35|168.35|170.81|168.81|170.81|168.81|170.35|168.35|0
1642151840000|2022-01-14 09:17:20|170.66|168.66|171.11|169.11|171.11|169.11|170.66|168.66|0
1642151850000|2022-01-14 09:17:30|170.89|168.89|170.66|168.66|170.89|168.89|170.66|168.66|0
1642151860000|2022-01-14 09:17:40|170.51|168.51|170.05|168.05|170.51|168.51|170.05|168.05|0
1642151870000|2022-01-14 09:17:50|169.9|167.9|170.05|168.05|170.05|168.05|169.9|167.9|0
1642151880000|2022-01-14 09:18:00|170.2|168.2|169.75|167.75|170.2|168.2|169.6|167.6|0
1642151890000|2022-01-14 09:18:10|169.9|167.9|170.05|168.05|170.05|168.05|169.75|167.75|0
1642151900000|2022-01-14 09:18:20|170.2|168.2|170.2|168.2|170.2|168.2|170.2|168.2|0
1642151910000|2022-01-14 09:18:30|169.9|167.9|169.9|167.9|169.9|167.9|169.9|167.9|0
1642151920000|2022-01-14 09:18:40|170.05|168.05|170.05|168.05|170.13|168.13|170.05|168.05|0
1642151930000|2022-01-14 09:18:50|169.9|167.9|169.6|167.6|169.9|167.9|169.6|167.6|0
1642151940000|2022-01-14 09:19:00|169.75|167.75|169.75|167.75|169.75|167.75|169.75|167.75|0
1642151950000|2022-01-14 09:19:10|169.52|167.52|169.52|167.52|169.52|167.52|169.52|167.52|0
1642151960000|2022-01-14 09:19:20|169.9|167.9|168.99|166.99|169.9|167.9|168.99|166.99|0
1642151970000|2022-01-14 09:19:30|168.84|166.84|169.14|167.14|169.29|167.29|168.84|166.84|0
1642151980000|2022-01-14 09:19:40|168.99|166.99|169.14|167.14|169.14|167.14|168.99|166.99|0
1642151990000|2022-01-14 09:19:50|168.99|166.99|169.29|167.29|169.29|167.29|168.99|166.99|0
1642152000000|2022-01-14 09:20:00|168.99|166.99|168.99|166.99|169.14|167.14|168.99|166.99|0
1642152010000|2022-01-14 09:20:10|169.14|167.14|169.14|167.14|169.29|167.29|169.14|167.14|0
1642152020000|2022-01-14 09:20:20|169.29|167.29|168.99|166.99|169.29|167.29|168.99|166.99|0
1642152030000|2022-01-14 09:20:30|169.14|167.14|169.14|167.14|169.14|167.14|169.14|167.14|0
1642152040000|2022-01-14 09:20:40|168.99|166.99|168.39|166.39|168.99|166.99|168.39|166.39|0
1642152050000|2022-01-14 09:20:50|168.24|166.24|167.94|165.94|168.39|166.39|167.94|165.94|0
1642152060000|2022-01-14 09:21:00|168.09|166.09|168.69|166.69|168.69|166.69|168.09|166.09|0
1642152070000|2022-01-14 09:21:10|168.99|166.99|168.09|166.09|168.99|166.99|168.09|166.09|0
1642152080000|2022-01-14 09:21:20|168.24|166.24|167.86|165.86|168.24|166.24|167.78|165.78|0
1642152090000|2022-01-14 09:21:30|168.09|166.09|168.09|166.09|168.09|166.09|167.93|165.93|0
1642152100000|2022-01-14 09:21:40|167.93|165.93|167.93|165.93|168.09|166.09|167.93|165.93|0
1642152110000|2022-01-14 09:21:50|168.08|166.08|168.08|166.08|168.08|166.08|168.01|166.01|0
1642152120000|2022-01-14 09:22:00|168.69|166.69|168.69|166.69|168.69|166.69|168.54|166.54|0
1642152130000|2022-01-14 09:22:10|168.54|166.54|168.54|166.54|168.61|166.61|168.54|166.54|0
1642152140000|2022-01-14 09:22:20|168.84|166.84|168.84|166.84|168.84|166.84|168.84|166.84|0
1642152150000|2022-01-14 09:22:30|168.69|166.69|168.69|166.69|168.69|166.69|168.69|166.69|0
1642152160000|2022-01-14 09:22:40|168.77|166.77|168.69|166.69|168.77|166.77|168.39|166.39|0
1642152170000|2022-01-14 09:22:50|168.77|166.77|168.54|166.54|168.77|166.77|168.54|166.54|0
1642152180000|2022-01-14 09:23:00|168.69|166.69|168.54|166.54|168.69|166.69|168.54|166.54|0
1642152190000|2022-01-14 09:23:10|168.69|166.69|169.14|167.14|169.14|167.14|168.69|166.69|0
1642152200000|2022-01-14 09:23:20|169.07|167.07|168.99|166.99|169.14|167.14|168.99|166.99|0
1642152210000|2022-01-14 09:23:30|169.14|167.14|168.69|166.69|169.14|167.14|168.69|166.69|0
1642152220000|2022-01-14 09:23:40|168.54|166.54|168.99|166.99|168.99|166.99|168.54|166.54|0
1642152230000|2022-01-14 09:23:50|168.69|166.69|168.84|166.84|168.84|166.84|168.69|166.69|0
1642152240000|2022-01-14 09:24:00|168.99|166.99|168.99|166.99|169.14|167.14|168.99|166.99|0
1642152250000|2022-01-14 09:24:10|169.14|167.14|168.76|166.76|169.14|167.14|168.76|166.76|0
1642152260000|2022-01-14 09:24:20|168.84|166.84|168.84|166.84|168.84|166.84|168.76|166.76|0
1642152270000|2022-01-14 09:24:30|168.69|166.69|168.69|166.69|168.84|166.84|168.69|166.69|0
1642152280000|2022-01-14 09:24:40|168.84|166.84|168.84|166.84|168.84|166.84|168.69|166.69|0
1642152290000|2022-01-14 09:24:50|168.76|166.76|168.69|166.69|168.84|166.84|168.69|166.69|0
1642152300000|2022-01-14 09:25:00|168.84|166.84|168.69|166.69|168.99|166.99|168.69|166.69|0
1642152310000|2022-01-14 09:25:10|168.84|166.84|168.99|166.99|169.14|167.14|168.84|166.84|0
1642152320000|2022-01-14 09:25:20|169.29|167.29|169.44|167.44|169.44|167.44|169.29|167.29|0
1642152330000|2022-01-14 09:25:30|169.29|167.29|169.44|167.44|169.44|167.44|169.29|167.29|0
1642152340000|2022-01-14 09:25:40|169.59|167.59|169.59|167.59|169.59|167.59|169.44|167.44|0
1642152350000|2022-01-14 09:25:50|169.44|167.44|169.59|167.59|169.59|167.59|169.44|167.44|0
1642152360000|2022-01-14 09:26:00|170.05|168.05|169.82|167.82|170.05|168.05|169.74|167.74|0
1642152370000|2022-01-14 09:26:10|169.89|167.89|169.82|167.82|169.89|167.89|169.74|167.74|0
1642152380000|2022-01-14 09:26:20|169.89|167.89|170.2|168.2|170.2|168.2|169.89|167.89|0
1642152390000|2022-01-14 09:26:30|170.35|168.35|170.5|168.5|170.5|168.5|170.35|168.35|0
1642152400000|2022-01-14 09:26:40|170.65|168.65|170.8|168.8|170.8|168.8|170.65|168.65|0
1642152410000|2022-01-14 09:26:50|170.95|168.95|171.34|169.34|171.34|169.34|170.95|168.95|0
1642152420000|2022-01-14 09:27:00|171.26|169.26|171.11|169.11|171.26|169.26|171.11|169.11|0
1642152430000|2022-01-14 09:27:10|171.26|169.26|171.11|169.11|171.26|169.26|171.11|169.11|0
1642152440000|2022-01-14 09:27:20|171.26|169.26|171.19|169.19|171.26|169.26|171.19|169.19|0
1642152450000|2022-01-14 09:27:30|171.11|169.11|170.65|168.65|171.11|169.11|170.65|168.65|0
1642152460000|2022-01-14 09:27:40|170.8|168.8|170.8|168.8|170.8|168.8|170.65|168.65|0
1642152470000|2022-01-14 09:27:50|170.95|168.95|170.65|168.65|170.95|168.95|170.65|168.65|0
1642152480000|2022-01-14 09:28:00|170.95|168.95|171.11|169.11|171.26|169.26|170.95|168.95|0
1642152490000|2022-01-14 09:28:10|171.41|169.41|171.41|169.41|171.56|169.56|171.41|169.41|0
1642152500000|2022-01-14 09:28:20|171.56|169.56|171.56|169.56|171.72|169.72|171.56|169.56|0
1642152510000|2022-01-14 09:28:30|171.49|169.49|171.11|169.11|171.49|169.49|171.11|169.11|0
1642152520000|2022-01-14 09:28:40|170.8|168.8|170.73|168.73|170.8|168.8|170.73|168.73|0
1642152530000|2022-01-14 09:28:50|170.65|168.65|170.8|168.8|170.8|168.8|170.65|168.65|0
1642152540000|2022-01-14 09:29:00|170.58|168.58|170.65|168.65|170.65|168.65|170.5|168.5|0
1642152550000|2022-01-14 09:29:10|170.04|168.04|170.04|168.04|170.04|168.04|170.04|168.04|0
1642152560000|2022-01-14 09:29:20|170.19|168.19|169.74|167.74|170.19|168.19|169.74|167.74|0
1642152570000|2022-01-14 09:29:30|169.44|167.44|169.14|167.14|169.44|167.44|168.98|166.98|0
1642152580000|2022-01-14 09:29:40|169.06|167.06|168.98|166.98|169.06|167.06|168.83|166.83|0
1642152590000|2022-01-14 09:29:50|168.83|166.83|168.91|166.91|169.13|167.13|168.83|166.83|0
1642152600000|2022-01-14 09:30:00|168.98|166.98|168.68|166.68|168.98|166.98|168.68|166.68|0
1642152610000|2022-01-14 09:30:10|168.08|166.08|168.08|166.08|168.23|166.23|167.93|165.93|0
1642152620000|2022-01-14 09:30:20|168.38|166.38|168.38|166.38|168.53|166.53|168.38|166.38|0
1642152630000|2022-01-14 09:30:30|168.31|166.31|168.38|166.38|168.38|166.38|168.31|166.31|0
1642152640000|2022-01-14 09:30:40|168.53|166.53|168.23|166.23|168.53|166.53|168.23|166.23|0
1642152650000|2022-01-14 09:30:50|168.08|166.08|167.78|165.78|168.08|166.08|167.78|165.78|0
1642152660000|2022-01-14 09:31:00|167.86|165.86|167.71|165.71|167.86|165.86|167.63|165.63|0
1642152670000|2022-01-14 09:31:10|167.93|165.93|167.48|165.48|167.93|165.93|167.48|165.48|0
1642152680000|2022-01-14 09:31:20|167.33|165.33|167.63|165.63|167.63|165.63|167.33|165.33|0
1642152690000|2022-01-14 09:31:30|167.41|165.41|167.63|165.63|167.63|165.63|167.41|165.41|0
1642152700000|2022-01-14 09:31:40|167.56|165.56|167.78|165.78|167.78|165.78|167.56|165.56|0
1642152710000|2022-01-14 09:31:50|167.86|165.86|167.48|165.48|167.86|165.86|167.33|165.33|0
1642152720000|2022-01-14 09:32:00|167.56|165.56|167.63|165.63|167.63|165.63|167.33|165.33|0
1642152730000|2022-01-14 09:32:10|167.78|165.78|167.78|165.78|167.78|165.78|167.78|165.78|0
1642152740000|2022-01-14 09:32:20|167.63|165.63|167.48|165.48|167.63|165.63|167.48|165.48|0
1642152750000|2022-01-14 09:32:30|167.26|165.26|167.33|165.33|167.33|165.33|167.26|165.26|0
1642152760000|2022-01-14 09:32:40|167.48|165.48|167.33|165.33|167.48|165.48|167.33|165.33|0
1642152770000|2022-01-14 09:32:50|167.48|165.48|167.33|165.33|167.48|165.48|167.25|165.25|0
1642152780000|2022-01-14 09:33:00|167.18|165.18|166.95|164.95|167.18|165.18|166.88|164.88|0
1642152790000|2022-01-14 09:33:10|167.18|165.18|167.33|165.33|167.33|165.33|167.03|165.03|0
1642152800000|2022-01-14 09:33:20|167.18|165.18|167.18|165.18|167.25|165.25|167.18|165.18|0
1642152810000|2022-01-14 09:33:30|167.1|165.1|167.03|165.03|167.1|165.1|167.03|165.03|0
1642152820000|2022-01-14 09:33:40|166.88|164.88|167.33|165.33|167.33|165.33|166.88|164.88|0
1642152830000|2022-01-14 09:33:50|167.4|165.4|167.18|165.18|167.48|165.48|167.18|165.18|0
1642152840000|2022-01-14 09:34:00|167.33|165.33|167.18|165.18|167.33|165.33|167.03|165.03|0
1642152850000|2022-01-14 09:34:10|166.88|164.88|167.03|165.03|167.03|165.03|166.88|164.88|0
1642152860000|2022-01-14 09:34:20|167.18|165.18|166.65|164.65|167.18|165.18|166.65|164.65|0
1642152870000|2022-01-14 09:34:30|166.73|164.73|166.5|164.5|166.73|164.73|166.5|164.5|0
1642152880000|2022-01-14 09:34:40|166.58|164.58|166.73|164.73|166.73|164.73|166.58|164.58|0
1642152890000|2022-01-14 09:34:50|166.58|164.58|166.73|164.73|166.73|164.73|166.58|164.58|0
1642152900000|2022-01-14 09:35:00|166.43|164.43|166.28|164.28|166.43|164.43|166.13|164.13|0
1642152910000|2022-01-14 09:35:10|166.43|164.43|166.43|164.43|166.43|164.43|166.28|164.28|0
1642152920000|2022-01-14 09:35:20|166.5|164.5|166.73|164.73|166.8|164.8|166.5|164.5|0
1642152930000|2022-01-14 09:35:30|167.03|165.03|167.1|165.1|167.18|165.18|167.03|165.03|0
1642152940000|2022-01-14 09:35:40|166.88|164.88|166.73|164.73|166.95|164.95|166.73|164.73|0
1642152950000|2022-01-14 09:35:50|167.03|165.03|166.73|164.73|167.03|165.03|166.73|164.73|0
1642152960000|2022-01-14 09:36:00|167.02|165.02|167.02|165.02|167.1|165.1|167.02|165.02|0
1642152970000|2022-01-14 09:36:10|166.87|164.87|166.73|164.73|166.87|164.87|166.73|164.73|0
1642152980000|2022-01-14 09:36:20|166.87|164.87|166.87|164.87|166.87|164.87|166.73|164.73|0
1642152990000|2022-01-14 09:36:30|167.02|165.02|166.8|164.8|167.02|165.02|166.8|164.8|0
1642153000000|2022-01-14 09:36:40|166.87|164.87|166.87|164.87|166.87|164.87|166.87|164.87|0
1642153010000|2022-01-14 09:36:50|166.8|164.8|166.87|164.87|166.87|164.87|166.65|164.65|0
1642153020000|2022-01-14 09:37:00|166.72|164.72|166.8|164.8|166.8|164.8|166.65|164.65|0
1642153030000|2022-01-14 09:37:10|166.87|164.87|166.95|164.95|167.17|165.17|166.87|164.87|0
1642153040000|2022-01-14 09:37:20|167.02|165.02|166.87|164.87|167.02|165.02|166.87|164.87|0
1642153050000|2022-01-14 09:37:30|166.8|164.8|167.02|165.02|167.02|165.02|166.72|164.72|0
1642153060000|2022-01-14 09:37:40|166.95|164.95|167.02|165.02|167.02|165.02|166.95|164.95|0
1642153070000|2022-01-14 09:37:50|166.87|164.87|167.02|165.02|167.02|165.02|166.87|164.87|0
1642153080000|2022-01-14 09:38:00|166.87|164.87|166.95|164.95|166.95|164.95|166.87|164.87|0
1642153090000|2022-01-14 09:38:10|167.02|165.02|167.02|165.02|167.02|165.02|167.02|165.02|0
1642153100000|2022-01-14 09:38:20|166.87|164.87|167.17|165.17|167.17|165.17|166.87|164.87|0
1642153110000|2022-01-14 09:38:30|167.02|165.02|167.1|165.1|167.1|165.1|167.02|165.02|0
1642153120000|2022-01-14 09:38:40|167.02|165.02|166.8|164.8|167.02|165.02|166.72|164.72|0
1642153130000|2022-01-14 09:38:50|166.87|164.87|167.02|165.02|167.17|165.17|166.87|164.87|0
1642153140000|2022-01-14 09:39:00|166.95|164.95|166.8|164.8|167.02|165.02|166.8|164.8|0
1642153150000|2022-01-14 09:39:10|166.72|164.72|166.65|164.65|166.72|164.72|166.65|164.65|0
1642153160000|2022-01-14 09:39:20|166.57|164.57|166.57|164.57|166.72|164.72|166.57|164.57|0
1642153170000|2022-01-14 09:39:30|166.42|164.42|166.27|164.27|166.57|164.57|166.27|164.27|0
1642153180000|2022-01-14 09:39:40|166.12|164.12|166.12|164.12|166.12|164.12|166.12|164.12|0
1642153190000|2022-01-14 09:39:50|166.42|164.42|166.72|164.72|166.72|164.72|166.42|164.42|0
1642153200000|2022-01-14 09:40:00|166.57|164.57|166.72|164.72|166.72|164.72|166.57|164.57|0
1642153210000|2022-01-14 09:40:10|166.87|164.87|166.87|164.87|166.87|164.87|166.8|164.8|0
1642153220000|2022-01-14 09:40:20|166.72|164.72|166.8|164.8|166.8|164.8|166.72|164.72|0
1642153230000|2022-01-14 09:40:30|166.57|164.57|166.57|164.57|166.72|164.72|166.57|164.57|0
1642153240000|2022-01-14 09:40:40|166.65|164.65|166.57|164.57|166.65|164.65|166.57|164.57|0
1642153250000|2022-01-14 09:40:50|166.72|164.72|166.72|164.72|166.72|164.72|166.65|164.65|0
1642153260000|2022-01-14 09:41:00|166.65|164.65|166.57|164.57|166.65|164.65|166.57|164.57|0
1642153270000|2022-01-14 09:41:10|166.87|164.87|166.87|164.87|166.87|164.87|166.87|164.87|0
1642153280000|2022-01-14 09:41:20|166.8|164.8|166.95|164.95|166.95|164.95|166.8|164.8|0
1642153290000|2022-01-14 09:41:30|167.02|165.02|167.17|165.17|167.17|165.17|167.02|165.02|0
1642153300000|2022-01-14 09:41:40|167.47|165.47|167.77|165.77|167.77|165.77|167.47|165.47|0
1642153310000|2022-01-14 09:41:50|167.85|165.85|167.92|165.92|167.92|165.92|167.77|165.77|0
1642153320000|2022-01-14 09:42:00|167.62|165.62|167.47|165.47|167.62|165.62|167.47|165.47|0
1642153330000|2022-01-14 09:42:10|167.62|165.62|167.62|165.62|167.62|165.62|167.62|165.62|0
1642153340000|2022-01-14 09:42:20|167.47|165.47|167.25|165.25|167.47|165.47|167.25|165.25|0
1642153350000|2022-01-14 09:42:30|167.17|165.17|167.32|165.32|167.32|165.32|167.17|165.17|0
1642153360000|2022-01-14 09:42:40|167.47|165.47|167.02|165.02|167.47|165.47|167.02|165.02|0
1642153370000|2022-01-14 09:42:50|167.17|165.17|167.32|165.32|167.32|165.32|167.17|165.17|0
1642153380000|2022-01-14 09:43:00|167.17|165.17|167.7|165.7|167.7|165.7|167.17|165.17|0
1642153390000|2022-01-14 09:43:10|167.62|165.62|167.32|165.32|167.62|165.62|167.32|165.32|0
1642153400000|2022-01-14 09:43:20|167.17|165.17|167.02|165.02|167.17|165.17|167.02|165.02|0
1642153410000|2022-01-14 09:43:30|167.25|165.25|167.32|165.32|167.32|165.32|167.17|165.17|0
1642153420000|2022-01-14 09:43:40|167.17|165.17|167.02|165.02|167.17|165.17|167.02|165.02|0
1642153430000|2022-01-14 09:43:50|167.32|165.32|167.17|165.17|167.32|165.32|167.17|165.17|0
1642153440000|2022-01-14 09:44:00|167.25|165.25|167.25|165.25|167.32|165.32|167.17|165.17|0
1642153450000|2022-01-14 09:44:10|167.32|165.32|167.32|165.32|167.32|165.32|167.32|165.32|0
1642153460000|2022-01-14 09:44:20|167.25|165.25|167.17|165.17|167.25|165.25|167.17|165.17|0
1642153470000|2022-01-14 09:44:30|167.47|165.47|167.47|165.47|167.47|165.47|167.47|165.47|0
1642153480000|2022-01-14 09:44:40|167.62|165.62|167.77|165.77|167.77|165.77|167.62|165.62|0
1642153490000|2022-01-14 09:44:50|167.62|165.62|167.7|165.7|167.7|165.7|167.62|165.62|0
1642153500000|2022-01-14 09:45:00|167.62|165.62|167.7|165.7|167.77|165.77|167.62|165.62|0
1642153510000|2022-01-14 09:45:10|167.47|165.47|167.62|165.62|167.62|165.62|167.47|165.47|0
1642153520000|2022-01-14 09:45:20|167.7|165.7|168.07|166.07|168.07|166.07|167.7|165.7|0
1642153540000|2022-01-14 09:45:40|167.92|165.92|168.07|166.07|168.07|166.07|167.92|165.92|0
1642153550000|2022-01-14 09:45:50|168|166|168.22|166.22|168.22|166.22|168|166|0
1642153560000|2022-01-14 09:46:00|168.07|166.07|168.22|166.22|168.37|166.37|168.07|166.07|0
1642153570000|2022-01-14 09:46:10|168.3|166.3|168.45|166.45|168.45|166.45|168.3|166.3|0
1642153580000|2022-01-14 09:46:20|168.37|166.37|168.45|166.45|168.52|166.52|168.37|166.37|0
1642153590000|2022-01-14 09:46:30|168.37|166.37|168.15|166.15|168.37|166.37|168.15|166.15|0
1642153600000|2022-01-14 09:46:40|168.07|166.07|168.07|166.07|168.07|166.07|168.07|166.07|0
1642153610000|2022-01-14 09:46:50|167.92|165.92|168.07|166.07|168.07|166.07|167.92|165.92|0
1642153620000|2022-01-14 09:47:00|168.52|166.52|168.52|166.52|168.52|166.52|168.52|166.52|0
1642153630000|2022-01-14 09:47:10|168.37|166.37|168.52|166.52|168.52|166.52|168.37|166.37|0
1642153640000|2022-01-14 09:47:20|168.37|166.37|168.22|166.22|168.37|166.37|168.22|166.22|0
1642153650000|2022-01-14 09:47:30|168.37|166.37|168.22|166.22|168.37|166.37|168.22|166.22|0
1642153660000|2022-01-14 09:47:40|168.3|166.3|168.37|166.37|168.37|166.37|168.22|166.22|0
1642153670000|2022-01-14 09:47:50|168.67|166.67|168.52|166.52|168.67|166.67|168.52|166.52|0
1642153690000|2022-01-14 09:48:10|168.82|166.82|168.97|166.97|168.97|166.97|168.75|166.75|0
1642153700000|2022-01-14 09:48:20|169.05|167.05|168.97|166.97|169.12|167.12|168.97|166.97|0
1642153710000|2022-01-14 09:48:30|169.05|167.05|169.12|167.12|169.12|167.12|169.05|167.05|0
1642153720000|2022-01-14 09:48:40|168.97|166.97|168.82|166.82|168.97|166.97|168.82|166.82|0
1642153730000|2022-01-14 09:48:50|168.75|166.75|168.82|166.82|168.82|166.82|168.75|166.75|0
1642153740000|2022-01-14 09:49:00|168.67|166.67|168.97|166.97|168.97|166.97|168.67|166.67|0
1642153750000|2022-01-14 09:49:10|168.9|166.9|168.97|166.97|168.97|166.97|168.82|166.82|0
1642153770000|2022-01-14 09:49:30|169.27|167.27|169.27|167.27|169.27|167.27|169.27|167.27|0
1642153780000|2022-01-14 09:49:40|169.42|167.42|169.42|167.42|169.42|167.42|169.42|167.42|0
1642153790000|2022-01-14 09:49:50|169.27|167.27|169.12|167.12|169.27|167.27|169.12|167.12|0
1642153800000|2022-01-14 09:50:00|169.27|167.27|169.58|167.58|169.58|167.58|169.27|167.27|0
1642153810000|2022-01-14 09:50:10|169.5|167.5|169.27|167.27|169.58|167.58|169.27|167.27|0
1642153820000|2022-01-14 09:50:20|169.42|167.42|168.67|166.67|169.42|167.42|168.67|166.67|0
1642153830000|2022-01-14 09:50:30|168.75|166.75|168.82|166.82|168.82|166.82|168.67|166.67|0
1642153840000|2022-01-14 09:50:40|168.67|166.67|168.6|166.6|168.82|166.82|168.6|166.6|0
1642153850000|2022-01-14 09:50:50|168.52|166.52|168.52|166.52|168.52|166.52|168.52|166.52|0
1642153860000|2022-01-14 09:51:00|168.45|166.45|168.37|166.37|168.52|166.52|168.37|166.37|0
1642153870000|2022-01-14 09:51:10|168.45|166.45|169.12|167.12|169.12|167.12|168.45|166.45|0
1642153880000|2022-01-14 09:51:20|168.97|166.97|169.57|167.57|169.57|167.57|168.97|166.97|0
1642153890000|2022-01-14 09:51:30|169.5|167.5|169.73|167.73|169.73|167.73|169.42|167.42|0
1642153900000|2022-01-14 09:51:40|169.88|167.88|170.03|168.03|170.03|168.03|169.88|167.88|0
1642153910000|2022-01-14 09:51:50|170.18|168.18|170.48|168.48|170.48|168.48|170.03|168.03|0
1642153920000|2022-01-14 09:52:00|170.33|168.33|170.48|168.48|170.48|168.48|170.33|168.33|0
1642153930000|2022-01-14 09:52:10|170.64|168.64|169.88|167.88|170.64|168.64|169.88|167.88|0
1642153940000|2022-01-14 09:52:20|170.03|168.03|170.03|168.03|170.03|168.03|169.96|167.96|0
1642153950000|2022-01-14 09:52:30|169.88|167.88|169.57|167.57|169.88|167.88|169.57|167.57|0
1642153960000|2022-01-14 09:52:40|169.73|167.73|169.73|167.73|169.73|167.73|169.57|167.57|0
1642153970000|2022-01-14 09:52:50|169.8|167.8|170.33|168.33|170.33|168.33|169.73|167.73|0
1642153980000|2022-01-14 09:53:00|169.12|167.12|169.27|167.27|169.27|167.27|169.12|167.12|0
1642153990000|2022-01-14 09:53:10|169.42|167.42|169.27|167.27|169.42|167.42|169.27|167.27|0
1642154000000|2022-01-14 09:53:20|169.12|167.12|169.12|167.12|169.12|167.12|169.12|167.12|0
1642154010000|2022-01-14 09:53:30|168.97|166.97|169.12|167.12|169.12|167.12|168.97|166.97|0
1642154020000|2022-01-14 09:53:40|169.57|167.57|169.5|167.5|169.57|167.57|169.5|167.5|0
1642154030000|2022-01-14 09:53:50|169.57|167.57|169.05|167.05|169.57|167.57|169.05|167.05|0
1642154040000|2022-01-14 09:54:00|168.97|166.97|168.97|166.97|168.97|166.97|168.82|166.82|0
1642154050000|2022-01-14 09:54:10|169.12|167.12|169.57|167.57|169.57|167.57|169.12|167.12|0
1642154060000|2022-01-14 09:54:20|169.42|167.42|169.57|167.57|169.72|167.72|169.27|167.27|0
1642154070000|2022-01-14 09:54:30|169.88|167.88|169.88|167.88|169.88|167.88|169.88|167.88|0
1642154090000|2022-01-14 09:54:50|169.72|167.72|169.72|167.72|169.88|167.88|169.57|167.57|0
1642154100000|2022-01-14 09:55:00|169.88|167.88|169.88|167.88|170.11|168.11|169.88|167.88|0
1642154110000|2022-01-14 09:55:10|169.72|167.72|169.72|167.72|169.72|167.72|169.72|167.72|0
1642154120000|2022-01-14 09:55:20|170.03|168.03|170.03|168.03|170.03|168.03|170.03|168.03|0
1642154130000|2022-01-14 09:55:30|170.18|168.18|170.18|168.18|170.18|168.18|170.18|168.18|0
1642154140000|2022-01-14 09:55:40|170.03|168.03|170.03|168.03|170.03|168.03|170.03|168.03|0
1642154150000|2022-01-14 09:55:50|169.8|167.8|170.03|168.03|170.03|168.03|169.8|167.8|0
1642154160000|2022-01-14 09:56:00|169.95|167.95|169.87|167.87|170.03|168.03|169.87|167.87|0
1642154170000|2022-01-14 09:56:10|169.42|167.42|169.42|167.42|169.42|167.42|169.12|167.12|0
1642154180000|2022-01-14 09:56:20|169.57|167.57|169.42|167.42|169.57|167.57|169.42|167.42|0
1642154190000|2022-01-14 09:56:30|169.5|167.5|169.35|167.35|169.5|167.5|169.35|167.35|0
1642154200000|2022-01-14 09:56:40|169.27|167.27|169.27|167.27|169.27|167.27|169.27|167.27|0
1642154210000|2022-01-14 09:56:50|169.42|167.42|169.27|167.27|169.42|167.42|169.27|167.27|0
1642154220000|2022-01-14 09:57:00|169.2|167.2|169.27|167.27|169.27|167.27|169.2|167.2|0
1642154230000|2022-01-14 09:57:10|169.2|167.2|169.12|167.12|169.27|167.27|169.12|167.12|0
1642154240000|2022-01-14 09:57:20|169.27|167.27|169.42|167.42|169.42|167.42|169.27|167.27|0
1642154250000|2022-01-14 09:57:30|169.27|167.27|169.42|167.42|169.57|167.57|169.27|167.27|0
1642154260000|2022-01-14 09:57:40|169.57|167.57|169.42|167.42|169.57|167.57|169.42|167.42|0
1642154270000|2022-01-14 09:57:50|169.35|167.35|169.12|167.12|169.42|167.42|169.12|167.12|0
1642154280000|2022-01-14 09:58:00|169.42|167.42|169.27|167.27|169.42|167.42|169.27|167.27|0
1642154290000|2022-01-14 09:58:10|169.12|167.12|169.12|167.12|169.27|167.27|169.12|167.12|0
1642154300000|2022-01-14 09:58:20|168.82|166.82|168.97|166.97|168.97|166.97|168.82|166.82|0
1642154310000|2022-01-14 09:58:30|168.89|166.89|168.89|166.89|168.89|166.89|168.89|166.89|0
1642154320000|2022-01-14 09:58:40|168.82|166.82|168.51|166.51|168.82|166.82|168.51|166.51|0
1642154330000|2022-01-14 09:58:50|168.36|166.36|168.51|166.51|168.51|166.51|168.36|166.36|0
1642154340000|2022-01-14 09:59:00|168.36|166.36|168.36|166.36|168.36|166.36|168.36|166.36|0
1642154350000|2022-01-14 09:59:10|168.21|166.21|168.51|166.51|168.51|166.51|168.21|166.21|0
1642154370000|2022-01-14 09:59:30|168.66|166.66|168.97|166.97|168.97|166.97|168.66|166.66|0
1642154380000|2022-01-14 09:59:40|168.81|166.81|169.12|167.12|169.12|167.12|168.81|166.81|0
1642154390000|2022-01-14 09:59:50|169.27|167.27|169.27|167.27|169.27|167.27|169.27|167.27|0
1642154400000|2022-01-14 10:00:00|169.12|167.12|169.27|167.27|169.42|167.42|169.12|167.12|0
1642154410000|2022-01-14 10:00:10|169.5|167.5|169.27|167.27|169.5|167.5|169.27|167.27|0
1642154430000|2022-01-14 10:00:30|169.42|167.42|169.57|167.57|169.57|167.57|169.42|167.42|0
1642154440000|2022-01-14 10:00:40|169.27|167.27|169.42|167.42|169.42|167.42|169.27|167.27|0
1642154450000|2022-01-14 10:00:50|169.5|167.5|169.57|167.57|169.57|167.57|169.5|167.5|0
1642154460000|2022-01-14 10:01:00|169.27|167.27|168.96|166.96|169.27|167.27|168.96|166.96|0
1642154470000|2022-01-14 10:01:10|169.12|167.12|169.27|167.27|169.27|167.27|169.12|167.12|0
1642154480000|2022-01-14 10:01:20|169.12|167.12|169.42|167.42|169.42|167.42|169.12|167.12|0
1642154490000|2022-01-14 10:01:30|169.72|167.72|169.8|167.8|169.87|167.87|169.72|167.72|0
1642154500000|2022-01-14 10:01:40|169.87|167.87|169.87|167.87|169.87|167.87|169.87|167.87|0
1642154510000|2022-01-14 10:01:50|170.33|168.33|170.17|168.17|170.33|168.33|170.17|168.17|0
1642154520000|2022-01-14 10:02:00|170.02|168.02|170.02|168.02|170.02|168.02|169.87|167.87|0
1642154530000|2022-01-14 10:02:10|170.1|168.1|170.17|168.17|170.17|168.17|170.02|168.02|0
1642154540000|2022-01-14 10:02:20|170.1|168.1|169.65|167.65|170.1|168.1|169.57|167.57|0
1642154550000|2022-01-14 10:02:30|169.72|167.72|170.17|168.17|170.17|168.17|169.72|167.72|0
1642154560000|2022-01-14 10:02:40|170.33|168.33|170.33|168.33|170.33|168.33|170.33|168.33|0
1642154570000|2022-01-14 10:02:50|170.48|168.48|170.4|168.4|170.48|168.48|170.33|168.33|0
1642154580000|2022-01-14 10:03:00|170.33|168.33|169.87|167.87|170.33|168.33|169.87|167.87|0
1642154590000|2022-01-14 10:03:10|170.02|168.02|170.02|168.02|170.02|168.02|170.02|168.02|0
1642154600000|2022-01-14 10:03:20|169.95|167.95|170.17|168.17|170.17|168.17|169.95|167.95|0
1642154610000|2022-01-14 10:03:30|170.32|168.32|170.17|168.17|170.32|168.32|170.17|168.17|0
1642154620000|2022-01-14 10:03:40|170.32|168.32|170.32|168.32|170.48|168.48|170.32|168.32|0
1642154630000|2022-01-14 10:03:50|170.63|168.63|170.63|168.63|170.63|168.63|170.63|168.63|0
1642154640000|2022-01-14 10:04:00|170.48|168.48|170.25|168.25|170.48|168.48|170.25|168.25|0
1642154650000|2022-01-14 10:04:10|170.32|168.32|170.55|168.55|170.55|168.55|170.32|168.32|0
1642154660000|2022-01-14 10:04:20|170.48|168.48|170.55|168.55|170.63|168.63|170.48|168.48|0
1642154670000|2022-01-14 10:04:30|170.78|168.78|171.08|169.08|171.08|169.08|170.78|168.78|0
1642154680000|2022-01-14 10:04:40|170.93|168.93|171.08|169.08|171.08|169.08|170.93|168.93|0
1642154700000|2022-01-14 10:05:00|170.93|168.93|170.93|168.93|170.93|168.93|170.78|168.78|0
1642154710000|2022-01-14 10:05:10|170.78|168.78|170.63|168.63|170.78|168.78|170.63|168.63|0
1642154720000|2022-01-14 10:05:20|170.32|168.32|170.4|168.4|170.4|168.4|170.32|168.32|0
1642154730000|2022-01-14 10:05:30|170.48|168.48|170.63|168.63|170.63|168.63|170.48|168.48|0
1642154740000|2022-01-14 10:05:40|170.78|168.78|170.63|168.63|170.78|168.78|170.63|168.63|0
1642154750000|2022-01-14 10:05:50|170.48|168.48|170.25|168.25|170.48|168.48|170.25|168.25|0
1642154760000|2022-01-14 10:06:00|170.17|168.17|170.17|168.17|170.25|168.25|170.02|168.02|0
1642154770000|2022-01-14 10:06:10|170.32|168.32|169.95|167.95|170.32|168.32|169.87|167.87|0
1642154780000|2022-01-14 10:06:20|170.02|168.02|169.95|167.95|170.02|168.02|169.87|167.87|0
1642154790000|2022-01-14 10:06:30|170.02|168.02|170.02|168.02|170.02|168.02|169.87|167.87|0
1642154800000|2022-01-14 10:06:40|170.17|168.17|170.02|168.02|170.17|168.17|170.02|168.02|0
1642154810000|2022-01-14 10:06:50|169.87|167.87|169.87|167.87|169.87|167.87|169.87|167.87|0
1642154820000|2022-01-14 10:07:00|170.02|168.02|169.95|167.95|170.02|168.02|169.87|167.87|0
1642154830000|2022-01-14 10:07:10|170.02|168.02|170.02|168.02|170.02|168.02|169.87|167.87|0
1642154840000|2022-01-14 10:07:20|169.87|167.87|170.02|168.02|170.02|168.02|169.87|167.87|0
1642154850000|2022-01-14 10:07:30|170.1|168.1|170.47|168.47|170.47|168.47|170.1|168.1|0
1642154860000|2022-01-14 10:07:40|170.32|168.32|170.32|168.32|170.32|168.32|170.32|168.32|0
1642154870000|2022-01-14 10:07:50|170.4|168.4|170.4|168.4|170.4|168.4|170.4|168.4|0
1642154880000|2022-01-14 10:08:00|170.32|168.32|170.47|168.47|170.47|168.47|170.32|168.32|0
1642154890000|2022-01-14 10:08:10|170.32|168.32|170.32|168.32|170.47|168.47|170.32|168.32|0
1642154900000|2022-01-14 10:08:20|170.17|168.17|170.17|168.17|170.32|168.32|170.17|168.17|0
1642154910000|2022-01-14 10:08:30|170.02|168.02|169.87|167.87|170.02|168.02|169.87|167.87|0
1642154920000|2022-01-14 10:08:40|169.95|167.95|169.87|167.87|169.95|167.95|169.87|167.87|0
1642154930000|2022-01-14 10:08:50|169.72|167.72|169.72|167.72|169.72|167.72|169.72|167.72|0
1642154940000|2022-01-14 10:09:00|169.56|167.56|169.41|167.41|169.56|167.56|169.41|167.41|0
1642154950000|2022-01-14 10:09:10|169.26|167.26|169.11|167.11|169.26|167.26|169.11|167.11|0
1642154960000|2022-01-14 10:09:20|168.96|166.96|169.26|167.26|169.26|167.26|168.96|166.96|0
1642154970000|2022-01-14 10:09:30|169.11|167.11|169.11|167.11|169.19|167.19|168.96|166.96|0
1642154980000|2022-01-14 10:09:40|169.26|167.26|169.04|167.04|169.26|167.26|169.04|167.04|0
1642154990000|2022-01-14 10:09:50|169.34|167.34|169.41|167.41|169.56|167.56|169.34|167.34|0
1642155000000|2022-01-14 10:10:00|169.49|167.49|169.41|167.41|169.56|167.56|169.41|167.41|0
1642155010000|2022-01-14 10:10:10|169.26|167.26|169.26|167.26|169.26|167.26|169.26|167.26|0
1642155020000|2022-01-14 10:10:20|169.19|167.19|169.26|167.26|169.26|167.26|169.19|167.19|0
1642155030000|2022-01-14 10:10:30|169.56|167.56|169.56|167.56|169.56|167.56|169.56|167.56|0
1642155040000|2022-01-14 10:10:40|169.71|167.71|169.87|167.87|169.87|167.87|169.71|167.71|0
1642155050000|2022-01-14 10:10:50|170.02|168.02|170.02|168.02|170.02|168.02|170.02|168.02|0
1642155060000|2022-01-14 10:11:00|169.87|167.87|170.02|168.02|170.02|168.02|169.87|167.87|0
1642155070000|2022-01-14 10:11:10|169.87|167.87|169.56|167.56|169.87|167.87|169.41|167.41|0
1642155090000|2022-01-14 10:11:30|169.41|167.41|169.41|167.41|169.41|167.41|169.41|167.41|0
1642155100000|2022-01-14 10:11:40|169.56|167.56|169.41|167.41|169.56|167.56|169.41|167.41|0
1642155110000|2022-01-14 10:11:50|169.26|167.26|169.26|167.26|169.41|167.41|169.26|167.26|0
1642155120000|2022-01-14 10:12:00|169.11|167.11|169.11|167.11|169.11|167.11|169.11|167.11|0
1642155130000|2022-01-14 10:12:10|169.56|167.56|169.34|167.34|169.56|167.56|169.34|167.34|0
1642155140000|2022-01-14 10:12:20|169.26|167.26|169.26|167.26|169.26|167.26|169.19|167.19|0
1642155150000|2022-01-14 10:12:30|168.81|166.81|169.04|167.04|169.04|167.04|168.81|166.81|0
1642155160000|2022-01-14 10:12:40|169.11|167.11|169.11|167.11|169.11|167.11|169.11|167.11|0
1642155170000|2022-01-14 10:12:50|169.79|167.79|170.02|168.02|170.02|168.02|169.79|167.79|0
1642155180000|2022-01-14 10:13:00|169.71|167.71|169.86|167.86|169.86|167.86|169.71|167.71|0
1642155190000|2022-01-14 10:13:10|169.71|167.71|169.86|167.86|169.86|167.86|169.71|167.71|0
1642155200000|2022-01-14 10:13:20|170.02|168.02|170.4|168.4|170.4|168.4|170.02|168.02|0
1642155210000|2022-01-14 10:13:30|170.32|168.32|170.47|168.47|170.55|168.55|170.32|168.32|0
1642155220000|2022-01-14 10:13:40|170.32|168.32|170.32|168.32|170.32|168.32|170.32|168.32|0
1642155230000|2022-01-14 10:13:50|170.47|168.47|170.47|168.47|170.47|168.47|170.47|168.47|0
1642155240000|2022-01-14 10:14:00|170.32|168.32|170.55|168.55|170.55|168.55|170.32|168.32|0
1642155250000|2022-01-14 10:14:10|170.47|168.47|170.47|168.47|170.47|168.47|170.4|168.4|0
1642155260000|2022-01-14 10:14:20|170.55|168.55|170.47|168.47|170.55|168.55|170.32|168.32|0
1642155270000|2022-01-14 10:14:30|170.25|168.25|170.25|168.25|170.25|168.25|170.01|168.01|0
1642155280000|2022-01-14 10:14:40|170.32|168.32|170.4|168.4|170.4|168.4|170.32|168.32|0
1642155290000|2022-01-14 10:14:50|170.32|168.32|170.47|168.47|170.47|168.47|170.17|168.17|0
1642155300000|2022-01-14 10:15:00|170.32|168.32|170.92|168.92|170.92|168.92|170.32|168.32|0
1642155310000|2022-01-14 10:15:10|171.08|169.08|171|169|171.08|169.08|171|169|0
1642155320000|2022-01-14 10:15:20|171.08|169.08|171|169|171.16|169.16|170.92|168.92|0
1642155330000|2022-01-14 10:15:30|171.08|169.08|170.92|168.92|171.08|169.08|170.92|168.92|0
1642155340000|2022-01-14 10:15:40|170.85|168.85|170.47|168.47|170.85|168.85|170.47|168.47|0
1642155350000|2022-01-14 10:15:50|170.62|168.62|170.47|168.47|170.62|168.62|170.47|168.47|0
1642155360000|2022-01-14 10:16:00|170.55|168.55|170.55|168.55|170.55|168.55|170.55|168.55|0
1642155370000|2022-01-14 10:16:10|170.09|168.09|170.24|168.24|170.24|168.24|170.09|168.09|0
1642155380000|2022-01-14 10:16:20|170.32|168.32|170.17|168.17|170.32|168.32|170.17|168.17|0
1642155390000|2022-01-14 10:16:30|170.32|168.32|170.62|168.62|170.62|168.62|170.32|168.32|0
1642155400000|2022-01-14 10:16:40|170.55|168.55|170.55|168.55|170.55|168.55|170.47|168.47|0
1642155410000|2022-01-14 10:16:50|170.92|168.92|171.08|169.08|171.08|169.08|170.92|168.92|0
1642155420000|2022-01-14 10:17:00|171.15|169.15|171.23|169.23|171.23|169.23|171.08|169.08|0
1642155430000|2022-01-14 10:17:10|171.15|169.15|171.08|169.08|171.15|169.15|171.08|169.08|0
1642155440000|2022-01-14 10:17:20|171.23|169.23|171.23|169.23|171.23|169.23|171.23|169.23|0
1642155450000|2022-01-14 10:17:30|171.15|169.15|171.15|169.15|171.15|169.15|171.08|169.08|0
1642155460000|2022-01-14 10:17:40|171.08|169.08|171.38|169.38|171.38|169.38|171.08|169.08|0
1642155470000|2022-01-14 10:17:50|171.23|169.23|171.23|169.23|171.38|169.38|171.23|169.23|0
1642155480000|2022-01-14 10:18:00|171.15|169.15|171.23|169.23|171.23|169.23|170.77|168.77|0
1642155490000|2022-01-14 10:18:10|171.08|169.08|171.38|169.38|171.38|169.38|171.08|169.08|0
1642155500000|2022-01-14 10:18:20|171.68|169.68|171.23|169.23|171.68|169.68|171.23|169.23|0
1642155510000|2022-01-14 10:18:30|171.15|169.15|171.38|169.38|171.38|169.38|171.15|169.15|0
1642155520000|2022-01-14 10:18:40|171.23|169.23|171.38|169.38|171.38|169.38|171.23|169.23|0
1642155530000|2022-01-14 10:18:50|171.07|169.07|170.92|168.92|171.07|169.07|170.92|168.92|0
1642155540000|2022-01-14 10:19:00|171.07|169.07|171.07|169.07|171.07|169.07|171.07|169.07|0
1642155550000|2022-01-14 10:19:10|171.15|169.15|171.46|169.46|171.46|169.46|171.15|169.15|0
1642155560000|2022-01-14 10:19:20|171.53|169.53|171.46|169.46|171.53|169.53|171.38|169.38|0
1642155570000|2022-01-14 10:19:30|171.53|169.53|171.38|169.38|171.53|169.53|171.38|169.38|0
1642155580000|2022-01-14 10:19:40|171.31|169.31|171.38|169.38|171.38|169.38|171.31|169.31|0
1642155590000|2022-01-14 10:19:50|171.53|169.53|171.38|169.38|171.53|169.53|171.38|169.38|0
1642155600000|2022-01-14 10:20:00|171.23|169.23|171.23|169.23|171.38|169.38|171.23|169.23|0
1642155610000|2022-01-14 10:20:10|171.31|169.31|171.31|169.31|171.31|169.31|171.31|169.31|0
1642155620000|2022-01-14 10:20:20|171.23|169.23|171.23|169.23|171.23|169.23|171.23|169.23|0
1642155630000|2022-01-14 10:20:30|171.07|169.07|171.38|169.38|171.38|169.38|171.07|169.07|0
1642155640000|2022-01-14 10:20:40|171.53|169.53|171.38|169.38|171.53|169.53|171.38|169.38|0
1642155650000|2022-01-14 10:20:50|171.23|169.23|171.38|169.38|171.38|169.38|171.23|169.23|0
1642155660000|2022-01-14 10:21:00|171.23|169.23|171.46|169.46|171.46|169.46|171.23|169.23|0
1642155670000|2022-01-14 10:21:10|171.38|169.38|171.38|169.38|171.38|169.38|171.23|169.23|0
1642155680000|2022-01-14 10:21:20|171.3|169.3|171.23|169.23|171.3|169.3|171.23|169.23|0
1642155690000|2022-01-14 10:21:30|171.07|169.07|171.07|169.07|171.07|169.07|171.07|169.07|0
1642155710000|2022-01-14 10:21:50|171.22|169.22|171.07|169.07|171.22|169.22|171.07|169.07|0
1642155730000|2022-01-14 10:22:10|171.22|169.22|170.62|168.62|171.22|169.22|170.62|168.62|0
1642155740000|2022-01-14 10:22:20|170.46|168.46|170.46|168.46|170.46|168.46|170.46|168.46|0
1642155750000|2022-01-14 10:22:30|170.62|168.62|170.62|168.62|170.62|168.62|170.54|168.54|0
1642155760000|2022-01-14 10:22:40|170.46|168.46|170.46|168.46|170.46|168.46|170.31|168.31|0
1642155770000|2022-01-14 10:22:50|170.31|168.31|170.31|168.31|170.31|168.31|170.31|168.31|0
1642155780000|2022-01-14 10:23:00|170.16|168.16|170.46|168.46|170.46|168.46|170.16|168.16|0
1642155790000|2022-01-14 10:23:10|170.62|168.62|170.77|168.77|170.77|168.77|170.62|168.62|0
1642155800000|2022-01-14 10:23:20|171.22|169.22|171.15|169.15|171.22|169.22|171.15|169.15|0
1642155810000|2022-01-14 10:23:30|171.22|169.22|171.22|169.22|171.22|169.22|171.15|169.15|0
1642155820000|2022-01-14 10:23:40|171.07|169.07|171.07|169.07|171.07|169.07|171.07|169.07|0
1642155830000|2022-01-14 10:23:50|170.92|168.92|170.92|168.92|171.07|169.07|170.92|168.92|0
1642155840000|2022-01-14 10:24:00|170.62|168.62|170.39|168.39|170.62|168.62|170.39|168.39|0
1642155850000|2022-01-14 10:24:10|170.31|168.31|170.01|168.01|170.31|168.31|170.01|168.01|0
1642155860000|2022-01-14 10:24:20|170.31|168.31|170.31|168.31|170.31|168.31|170.16|168.16|0
1642155870000|2022-01-14 10:24:30|170.54|168.54|170.77|168.77|170.77|168.77|170.54|168.54|0
1642155880000|2022-01-14 10:24:40|170.92|168.92|171|169|171|169|170.92|168.92|0
1642155890000|2022-01-14 10:24:50|171.07|169.07|171.07|169.07|171.07|169.07|171|169|0
1642155900000|2022-01-14 10:25:00|170.92|168.92|170.92|168.92|171.22|169.22|170.92|168.92|0
1642155910000|2022-01-14 10:25:10|171.07|169.07|171.37|169.37|171.37|169.37|171.07|169.07|0
1642155920000|2022-01-14 10:25:20|171.53|169.53|171.53|169.53|171.68|169.68|171.53|169.53|0
1642155930000|2022-01-14 10:25:30|171.45|169.45|171.45|169.45|171.45|169.45|171.45|169.45|0
1642155940000|2022-01-14 10:25:40|171.53|169.53|171.53|169.53|171.68|169.68|171.53|169.53|0
1642155950000|2022-01-14 10:25:50|171.68|169.68|171.53|169.53|171.68|169.68|171.53|169.53|0
1642155960000|2022-01-14 10:26:00|171.22|169.22|171.22|169.22|171.22|169.22|171.22|169.22|0
1642155980000|2022-01-14 10:26:20|171.37|169.37|171.37|169.37|171.45|169.45|171.37|169.37|0
1642155990000|2022-01-14 10:26:30|171.45|169.45|171.83|169.83|171.83|169.83|171.37|169.37|0
1642156000000|2022-01-14 10:26:40|171.98|169.98|172.14|170.14|172.14|170.14|171.98|169.98|0
1642156010000|2022-01-14 10:26:50|172.29|170.29|172.29|170.29|172.29|170.29|172.29|170.29|0
1642156020000|2022-01-14 10:27:00|172.44|170.44|172.59|170.59|172.59|170.59|172.44|170.44|0
1642156030000|2022-01-14 10:27:10|172.67|170.67|172.75|170.75|172.9|170.9|172.67|170.67|0
1642156040000|2022-01-14 10:27:20|172.59|170.59|172.44|170.44|172.59|170.59|172.44|170.44|0
1642156050000|2022-01-14 10:27:30|171.98|169.98|171.91|169.91|172.06|170.06|171.91|169.91|0
1642156060000|2022-01-14 10:27:40|171.83|169.83|171.83|169.83|171.83|169.83|171.68|169.68|0
1642156070000|2022-01-14 10:27:50|171.98|169.98|172.14|170.14|172.14|170.14|171.98|169.98|0
1642156080000|2022-01-14 10:28:00|171.98|169.98|171.83|169.83|171.98|169.98|171.68|169.68|0
1642156090000|2022-01-14 10:28:10|171.91|169.91|172.14|170.14|172.14|170.14|171.91|169.91|0
1642156100000|2022-01-14 10:28:20|172.21|170.21|172.14|170.14|172.29|170.29|172.14|170.14|0
1642156110000|2022-01-14 10:28:30|172.29|170.29|171.98|169.98|172.29|170.29|171.98|169.98|0
1642156120000|2022-01-14 10:28:40|172.14|170.14|172.52|170.52|172.52|170.52|172.14|170.14|0
1642156130000|2022-01-14 10:28:50|172.44|170.44|172.52|170.52|172.59|170.59|172.44|170.44|0
1642156140000|2022-01-14 10:29:00|172.44|170.44|172.44|170.44|172.44|170.44|172.29|170.29|0
1642156150000|2022-01-14 10:29:10|172.75|170.75|172.9|170.9|172.9|170.9|172.75|170.75|0
1642156160000|2022-01-14 10:29:20|172.98|170.98|173.05|171.05|173.05|171.05|172.98|170.98|0
1642156170000|2022-01-14 10:29:30|172.9|170.9|172.59|170.59|172.9|170.9|172.59|170.59|0
1642156180000|2022-01-14 10:29:40|172.9|170.9|172.75|170.75|172.9|170.9|172.75|170.75|0
1642156190000|2022-01-14 10:29:50|172.83|170.83|172.83|170.83|172.9|170.9|172.75|170.75|0
1642156200000|2022-01-14 10:30:00|172.9|170.9|173.44|171.44|173.44|171.44|172.9|170.9|0
1642156210000|2022-01-14 10:30:10|173.51|171.51|173.36|171.36|173.66|171.66|173.36|171.36|0
1642156220000|2022-01-14 10:30:20|173.28|171.28|173.2|171.2|173.36|171.36|173.2|171.2|0
1642156230000|2022-01-14 10:30:30|173.51|171.51|173.66|171.66|173.66|171.66|173.51|171.51|0
1642156240000|2022-01-14 10:30:40|173.97|171.97|174.43|172.43|174.43|172.43|173.97|171.97|0
1642156250000|2022-01-14 10:30:50|174.59|172.59|174.43|172.43|174.59|172.59|174.28|172.28|0
1642156260000|2022-01-14 10:31:00|174.51|172.51|174.43|172.43|174.51|172.51|174.43|172.43|0
1642156270000|2022-01-14 10:31:10|173.97|171.97|175.1|173.1|175.1|173.1|173.97|171.97|0
1642156280000|2022-01-14 10:31:20|175.17|173.17|175.02|173.02|175.17|173.17|174.94|172.94|0
1642156290000|2022-01-14 10:31:30|174.71|172.71|174.71|172.71|174.71|172.71|174.71|172.71|0
1642156300000|2022-01-14 10:31:40|174.79|172.79|174.62|172.62|175.08|173.08|174.62|172.62|0
1642156310000|2022-01-14 10:31:50|175.07|173.07|174.36|172.36|175.07|173.07|174.36|172.36|0
1642156320000|2022-01-14 10:32:00|174.28|172.28|173.66|171.66|174.28|172.28|173.66|171.66|0
1642156330000|2022-01-14 10:32:10|173.82|171.82|173.66|171.66|173.82|171.82|173.66|171.66|0
1642156340000|2022-01-14 10:32:20|173.51|171.51|173.97|171.97|173.97|171.97|173.51|171.51|0
1642156350000|2022-01-14 10:32:30|174.12|172.12|174.28|172.28|174.28|172.28|174.12|172.12|0
1642156360000|2022-01-14 10:32:40|174.43|172.43|174.58|172.58|174.58|172.58|174.43|172.43|0
1642156370000|2022-01-14 10:32:50|174.74|172.74|174.58|172.58|174.74|172.74|174.43|172.43|0
1642156380000|2022-01-14 10:33:00|174.51|172.51|174.28|172.28|174.51|172.51|174.28|172.28|0
1642156390000|2022-01-14 10:33:10|174.05|172.05|174.12|172.12|174.12|172.12|173.97|171.97|0
1642156400000|2022-01-14 10:33:20|174.28|172.28|174.12|172.12|174.28|172.28|174.12|172.12|0
1642156410000|2022-01-14 10:33:30|174.2|172.2|173.97|171.97|174.28|172.28|173.97|171.97|0
1642156420000|2022-01-14 10:33:40|174.05|172.05|174.12|172.12|174.12|172.12|173.97|171.97|0
1642156430000|2022-01-14 10:33:50|174.28|172.28|174.05|172.05|174.43|172.43|174.05|172.05|0
1642156440000|2022-01-14 10:34:00|174.12|172.12|174.05|172.05|174.28|172.28|174.05|172.05|0
1642156450000|2022-01-14 10:34:10|173.97|171.97|173.82|171.82|173.97|171.97|173.82|171.82|0
1642156460000|2022-01-14 10:34:20|173.66|171.66|173.82|171.82|173.82|171.82|173.66|171.66|0
1642156470000|2022-01-14 10:34:30|173.66|171.66|173.51|171.51|173.66|171.66|173.51|171.51|0
1642156480000|2022-01-14 10:34:40|173.82|171.82|173.82|171.82|173.97|171.97|173.82|171.82|0
1642156490000|2022-01-14 10:34:50|173.9|171.9|173.97|171.97|173.97|171.97|173.82|171.82|0
1642156500000|2022-01-14 10:35:00|173.9|171.9|174.05|172.05|174.12|172.12|173.9|171.9|0
1642156510000|2022-01-14 10:35:10|173.66|171.66|173.51|171.51|173.66|171.66|173.51|171.51|0
1642156520000|2022-01-14 10:35:20|173.66|171.66|173.74|171.74|173.82|171.82|173.66|171.66|0
1642156530000|2022-01-14 10:35:30|173.82|171.82|174.12|172.12|174.12|172.12|173.82|171.82|0
1642156540000|2022-01-14 10:35:40|174.43|172.43|174.43|172.43|174.43|172.43|174.43|172.43|0
1642156550000|2022-01-14 10:35:50|174.58|172.58|174.43|172.43|174.58|172.58|174.43|172.43|0
1642156560000|2022-01-14 10:36:00|174.27|172.27|174.51|172.51|174.51|172.51|174.27|172.27|0
1642156570000|2022-01-14 10:36:10|174.43|172.43|174.43|172.43|174.43|172.43|174.12|172.12|0
1642156580000|2022-01-14 10:36:20|174.58|172.58|174.27|172.27|174.58|172.58|174.27|172.27|0
1642156590000|2022-01-14 10:36:30|174.12|172.12|174.12|172.12|174.27|172.27|174.12|172.12|0
1642156600000|2022-01-14 10:36:40|173.97|171.97|173.89|171.89|173.97|171.97|173.81|171.81|0
1642156610000|2022-01-14 10:36:50|173.81|171.81|173.51|171.51|173.81|171.81|173.44|171.44|0
1642156620000|2022-01-14 10:37:00|173.36|171.36|173.36|171.36|173.51|171.51|173.36|171.36|0
1642156630000|2022-01-14 10:37:10|173.2|171.2|173.36|171.36|173.36|171.36|173.2|171.2|0
1642156640000|2022-01-14 10:37:20|173.51|171.51|173.97|171.97|173.97|171.97|173.36|171.36|0
1642156650000|2022-01-14 10:37:30|173.81|171.81|173.81|171.81|173.81|171.81|173.74|171.74|0
1642156660000|2022-01-14 10:37:40|173.97|171.97|173.66|171.66|173.97|171.97|173.51|171.51|0
1642156670000|2022-01-14 10:37:50|173.51|171.51|173.36|171.36|173.51|171.51|173.36|171.36|0
1642156680000|2022-01-14 10:38:00|173.2|171.2|173.36|171.36|173.36|171.36|173.2|171.2|0
1642156690000|2022-01-14 10:38:10|173.51|171.51|173.36|171.36|173.51|171.51|173.36|171.36|0
1642156700000|2022-01-14 10:38:20|173.43|171.43|173.51|171.51|173.51|171.51|173.36|171.36|0
1642156710000|2022-01-14 10:38:30|173.36|171.36|173.51|171.51|173.51|171.51|173.36|171.36|0
1642156720000|2022-01-14 10:38:40|173.36|171.36|173.28|171.28|173.36|171.36|173.2|171.2|0
1642156730000|2022-01-14 10:38:50|173.2|171.2|173.36|171.36|173.36|171.36|173.2|171.2|0
1642156740000|2022-01-14 10:39:00|173.28|171.28|173.36|171.36|173.36|171.36|173.28|171.28|0
1642156750000|2022-01-14 10:39:10|173.28|171.28|173.66|171.66|173.66|171.66|173.2|171.2|0
1642156760000|2022-01-14 10:39:20|173.81|171.81|173.51|171.51|173.81|171.81|173.35|171.35|0
1642156770000|2022-01-14 10:39:30|173.35|171.35|172.9|170.9|173.35|171.35|172.9|170.9|0
1642156780000|2022-01-14 10:39:40|172.75|170.75|172.59|170.59|172.9|170.9|172.59|170.59|0
1642156790000|2022-01-14 10:39:50|172.75|170.75|172.67|170.67|172.75|170.75|172.59|170.59|0
1642156800000|2022-01-14 10:40:00|172.75|170.75|172.14|170.14|172.75|170.75|172.14|170.14|0
1642156810000|2022-01-14 10:40:10|172.29|170.29|172.44|170.44|172.44|170.44|172.29|170.29|0
1642156820000|2022-01-14 10:40:20|172.98|170.98|172.9|170.9|172.98|170.98|172.9|170.9|0
1642156830000|2022-01-14 10:40:30|172.74|170.74|172.74|170.74|172.74|170.74|172.74|170.74|0
1642156840000|2022-01-14 10:40:40|172.59|170.59|172.59|170.59|172.59|170.59|172.59|170.59|0
1642156850000|2022-01-14 10:40:50|172.9|170.9|172.9|170.9|172.9|170.9|172.74|170.74|0
1642156860000|2022-01-14 10:41:00|172.74|170.74|172.9|170.9|173.05|171.05|172.74|170.74|0
1642156870000|2022-01-14 10:41:10|172.74|170.74|172.59|170.59|172.74|170.74|172.44|170.44|0
1642156880000|2022-01-14 10:41:20|172.14|170.14|172.44|170.44|172.44|170.44|172.14|170.14|0
1642156890000|2022-01-14 10:41:30|172.21|170.21|172.14|170.14|172.21|170.21|172.14|170.14|0
1642156900000|2022-01-14 10:41:40|172.29|170.29|172.29|170.29|172.29|170.29|172.21|170.21|0
1642156910000|2022-01-14 10:41:50|172.44|170.44|172.44|170.44|172.44|170.44|172.29|170.29|0
1642156920000|2022-01-14 10:42:00|172.37|170.37|172.59|170.59|172.59|170.59|172.37|170.37|0
1642156930000|2022-01-14 10:42:10|172.44|170.44|172.14|170.14|172.44|170.44|172.14|170.14|0
1642156940000|2022-01-14 10:42:20|172.29|170.29|172.14|170.14|172.29|170.29|172.14|170.14|0
1642156960000|2022-01-14 10:42:40|172.21|170.21|172.29|170.29|172.29|170.29|172.14|170.14|0
1642156970000|2022-01-14 10:42:50|172.74|170.74|172.9|170.9|172.9|170.9|172.74|170.74|0
1642156980000|2022-01-14 10:43:00|172.74|170.74|172.74|170.74|172.74|170.74|172.74|170.74|0
1642156990000|2022-01-14 10:43:10|172.9|170.9|172.9|170.9|173.2|171.2|172.9|170.9|0
1642157000000|2022-01-14 10:43:20|172.97|170.97|172.9|170.9|173.05|171.05|172.9|170.9|0
1642157010000|2022-01-14 10:43:30|172.67|170.67|172.9|170.9|172.9|170.9|172.67|170.67|0
1642157020000|2022-01-14 10:43:40|172.97|170.97|172.82|170.82|173.05|171.05|172.82|170.82|0
1642157030000|2022-01-14 10:43:50|172.74|170.74|173.2|171.2|173.2|171.2|172.74|170.74|0
1642157040000|2022-01-14 10:44:00|172.97|170.97|172.67|170.67|173.05|171.05|172.67|170.67|0
1642157050000|2022-01-14 10:44:10|172.59|170.59|172.52|170.52|172.59|170.59|172.52|170.52|0
1642157060000|2022-01-14 10:44:20|172.29|170.29|172.44|170.44|172.44|170.44|172.29|170.29|0
1642157070000|2022-01-14 10:44:30|172.29|170.29|172.74|170.74|172.74|170.74|172.29|170.29|0
1642157080000|2022-01-14 10:44:40|172.59|170.59|172.21|170.21|172.59|170.59|172.13|170.13|0
1642157090000|2022-01-14 10:44:50|172.13|170.13|172.29|170.29|172.29|170.29|172.13|170.13|0
1642157100000|2022-01-14 10:45:00|172.59|170.59|172.44|170.44|172.59|170.59|172.29|170.29|0
1642157110000|2022-01-14 10:45:10|172.52|170.52|172.44|170.44|172.52|170.52|172.44|170.44|0
1642157120000|2022-01-14 10:45:20|172.52|170.52|172.44|170.44|172.52|170.52|172.44|170.44|0
1642157130000|2022-01-14 10:45:30|172.59|170.59|172.74|170.74|172.74|170.74|172.59|170.59|0
1642157140000|2022-01-14 10:45:40|172.89|170.89|172.74|170.74|172.89|170.89|172.74|170.74|0
1642157150000|2022-01-14 10:45:50|172.82|170.82|172.59|170.59|172.82|170.82|172.59|170.59|0
1642157160000|2022-01-14 10:46:00|172.52|170.52|172.59|170.59|172.59|170.59|172.52|170.52|0
1642157170000|2022-01-14 10:46:10|172.44|170.44|172.44|170.44|172.44|170.44|172.44|170.44|0
1642157180000|2022-01-14 10:46:20|172.28|170.28|172.13|170.13|172.28|170.28|172.13|170.13|0
1642157190000|2022-01-14 10:46:30|171.98|169.98|172.06|170.06|172.06|170.06|171.98|169.98|0
1642157200000|2022-01-14 10:46:40|172.13|170.13|172.06|170.06|172.13|170.13|172.06|170.06|0
1642157210000|2022-01-14 10:46:50|172.13|170.13|172.28|170.28|172.28|170.28|172.13|170.13|0
1642157220000|2022-01-14 10:47:00|172.44|170.44|172.59|170.59|172.74|170.74|172.44|170.44|0
1642157230000|2022-01-14 10:47:10|172.74|170.74|172.74|170.74|172.74|170.74|172.74|170.74|0
1642157240000|2022-01-14 10:47:20|172.67|170.67|172.59|170.59|172.74|170.74|172.59|170.59|0
1642157250000|2022-01-14 10:47:30|172.74|170.74|172.67|170.67|172.74|170.74|172.67|170.67|0
1642157260000|2022-01-14 10:47:40|172.44|170.44|172.59|170.59|172.67|170.67|172.44|170.44|0
1642157270000|2022-01-14 10:47:50|172.44|170.44|172.36|170.36|172.44|170.44|172.36|170.36|0
1642157280000|2022-01-14 10:48:00|172.28|170.28|171.52|169.52|172.28|170.28|171.52|169.52|0
1642157290000|2022-01-14 10:48:10|171.37|169.37|171.22|169.22|171.52|169.52|171.22|169.22|0
1642157300000|2022-01-14 10:48:20|171.37|169.37|171.22|169.22|171.37|169.37|171.22|169.22|0
1642157310000|2022-01-14 10:48:30|171.37|169.37|171.22|169.22|171.37|169.37|171.22|169.22|0
1642157320000|2022-01-14 10:48:40|170.92|168.92|170.92|168.92|170.92|168.92|170.92|168.92|0
1642157340000|2022-01-14 10:49:00|171.22|169.22|171.07|169.07|171.22|169.22|170.92|168.92|0
1642157350000|2022-01-14 10:49:10|171.15|169.15|171.15|169.15|171.15|169.15|171.15|169.15|0
1642157360000|2022-01-14 10:49:20|170.92|168.92|171.22|169.22|171.22|169.22|170.92|168.92|0
1642157370000|2022-01-14 10:49:30|171.07|169.07|170.92|168.92|171.07|169.07|170.77|168.77|0
1642157380000|2022-01-14 10:49:40|171.07|169.07|171.37|169.37|171.52|169.52|171.07|169.07|0
1642157390000|2022-01-14 10:49:50|171.22|169.22|171.22|169.22|171.37|169.37|171.22|169.22|0
1642157400000|2022-01-14 10:50:00|171|169|170.92|168.92|171|169|170.92|168.92|0
1642157410000|2022-01-14 10:50:10|171.07|169.07|170.92|168.92|171.07|169.07|170.92|168.92|0
1642157420000|2022-01-14 10:50:20|171|169|171.07|169.07|171.07|169.07|171|169|0
1642157430000|2022-01-14 10:50:30|171.22|169.22|171.37|169.37|171.37|169.37|171.22|169.22|0
1642157440000|2022-01-14 10:50:40|171.22|169.22|171.22|169.22|171.3|169.3|171.22|169.22|0
1642157450000|2022-01-14 10:50:50|171.3|169.3|171.37|169.37|171.52|169.52|171.3|169.3|0
1642157460000|2022-01-14 10:51:00|171.22|169.22|171.22|169.22|171.22|169.22|171.22|169.22|0
1642157470000|2022-01-14 10:51:10|171.15|169.15|171.22|169.22|171.22|169.22|171.15|169.15|0
1642157480000|2022-01-14 10:51:20|171.37|169.37|171.52|169.52|171.6|169.6|171.3|169.3|0
1642157500000|2022-01-14 10:51:40|171.6|169.6|171.52|169.52|171.6|169.6|171.52|169.52|0
1642157510000|2022-01-14 10:51:50|171.45|169.45|171.67|169.67|171.67|169.67|171.45|169.45|0
1642157520000|2022-01-14 10:52:00|171.52|169.52|171.52|169.52|171.52|169.52|171.45|169.45|0
1642157530000|2022-01-14 10:52:10|171.45|169.45|171.6|169.6|171.6|169.6|171.45|169.45|0
1642157540000|2022-01-14 10:52:20|171.67|169.67|171.52|169.52|171.67|169.67|171.52|169.52|0
1642157550000|2022-01-14 10:52:30|171.45|169.45|171.52|169.52|171.52|169.52|171.45|169.45|0
1642157560000|2022-01-14 10:52:40|171.6|169.6|171.75|169.75|171.75|169.75|171.6|169.6|0
1642157570000|2022-01-14 10:52:50|171.9|169.9|172.13|170.13|172.28|170.28|171.9|169.9|0
1642157580000|2022-01-14 10:53:00|171.98|169.98|172.13|170.13|172.13|170.13|171.98|169.98|0
1642157600000|2022-01-14 10:53:20|172.28|170.28|172.28|170.28|172.43|170.43|172.28|170.28|0
1642157610000|2022-01-14 10:53:30|172.13|170.13|171.98|169.98|172.13|170.13|171.98|169.98|0
1642157620000|2022-01-14 10:53:40|172.06|170.06|171.82|169.82|172.13|170.13|171.82|169.82|0
1642157630000|2022-01-14 10:53:50|172.13|170.13|172.13|170.13|172.13|170.13|172.13|170.13|0
1642157640000|2022-01-14 10:54:00|172.43|170.43|172.43|170.43|172.43|170.43|172.43|170.43|0
1642157650000|2022-01-14 10:54:10|172.58|170.58|172.43|170.43|172.58|170.58|172.43|170.43|0
1642157660000|2022-01-14 10:54:20|172.28|170.28|172.43|170.43|172.43|170.43|172.28|170.28|0
1642157670000|2022-01-14 10:54:30|172.58|170.58|172.36|170.36|172.58|170.58|172.36|170.36|0
1642157680000|2022-01-14 10:54:40|172.28|170.28|171.98|169.98|172.28|170.28|171.98|169.98|0
1642157690000|2022-01-14 10:54:50|171.67|169.67|171.98|169.98|171.98|169.98|171.67|169.67|0
1642157700000|2022-01-14 10:55:00|171.82|169.82|171.82|169.82|171.82|169.82|171.82|169.82|0
1642157710000|2022-01-14 10:55:10|171.75|169.75|171.67|169.67|171.75|169.75|171.67|169.67|0
1642157720000|2022-01-14 10:55:20|171.6|169.6|171.67|169.67|171.67|169.67|171.6|169.6|0
1642157730000|2022-01-14 10:55:30|171.6|169.6|171.6|169.6|171.67|169.67|171.6|169.6|0
1642157740000|2022-01-14 10:55:40|171.67|169.67|171.52|169.52|171.67|169.67|171.52|169.52|0
1642157750000|2022-01-14 10:55:50|171.67|169.67|171.82|169.82|171.82|169.82|171.67|169.67|0
1642157760000|2022-01-14 10:56:00|171.75|169.75|171.67|169.67|171.75|169.75|171.67|169.67|0
1642157770000|2022-01-14 10:56:10|171.82|169.82|171.67|169.67|171.82|169.82|171.67|169.67|0
1642157790000|2022-01-14 10:56:30|171.37|169.37|171.37|169.37|171.37|169.37|171.37|169.37|0
1642157800000|2022-01-14 10:56:40|171.45|169.45|171.22|169.22|171.52|169.52|171.22|169.22|0
1642157810000|2022-01-14 10:56:50|171.37|169.37|171.29|169.29|171.37|169.37|171.29|169.29|0
1642157820000|2022-01-14 10:57:00|171.37|169.37|171.37|169.37|171.45|169.45|171.37|169.37|0
1642157830000|2022-01-14 10:57:10|171.22|169.22|171.67|169.67|171.67|169.67|171.22|169.22|0
1642157840000|2022-01-14 10:57:20|171.52|169.52|171.52|169.52|171.52|169.52|171.52|169.52|0
1642157850000|2022-01-14 10:57:30|171.67|169.67|171.52|169.52|171.67|169.67|171.52|169.52|0
1642157860000|2022-01-14 10:57:40|171.67|169.67|171.52|169.52|171.67|169.67|171.52|169.52|0
1642157870000|2022-01-14 10:57:50|171.6|169.6|171.52|169.52|171.6|169.6|171.52|169.52|0
1642157880000|2022-01-14 10:58:00|171.22|169.22|171.06|169.06|171.22|169.22|171.06|169.06|0
1642157890000|2022-01-14 10:58:10|171.22|169.22|171.22|169.22|171.22|169.22|171.06|169.06|0
1642157900000|2022-01-14 10:58:20|171.14|169.14|171.06|169.06|171.22|169.22|171.06|169.06|0
1642157910000|2022-01-14 10:58:30|171.14|169.14|171.14|169.14|171.14|169.14|171.14|169.14|0
1642157920000|2022-01-14 10:58:40|171.22|169.22|171.21|169.21|171.22|169.22|171.21|169.21|0
1642157930000|2022-01-14 10:58:50|171.37|169.37|171.45|169.45|171.52|169.52|171.37|169.37|0
1642157940000|2022-01-14 10:59:00|171.67|169.67|171.6|169.6|171.67|169.67|171.52|169.52|0
1642157950000|2022-01-14 10:59:10|171.67|169.67|171.37|169.37|171.67|169.67|171.37|169.37|0
1642157960000|2022-01-14 10:59:20|171.21|169.21|171.37|169.37|171.37|169.37|171.21|169.21|0
1642157970000|2022-01-14 10:59:30|171.29|169.29|171.52|169.52|171.52|169.52|171.29|169.29|0
1642157980000|2022-01-14 10:59:40|171.37|169.37|171.67|169.67|171.67|169.67|171.37|169.37|0
1642157990000|2022-01-14 10:59:50|171.82|169.82|171.82|169.82|171.82|169.82|171.75|169.75|0
1642158000000|2022-01-14 11:00:00|171.67|169.67|171.82|169.82|171.82|169.82|171.67|169.67|0
1642158010000|2022-01-14 11:00:10|171.67|169.67|171.52|169.52|171.67|169.67|171.52|169.52|0
1642158020000|2022-01-14 11:00:20|171.37|169.37|171.14|169.14|171.37|169.37|171.14|169.14|0
1642158030000|2022-01-14 11:00:30|171.21|169.21|171.21|169.21|171.21|169.21|171.21|169.21|0
1642158040000|2022-01-14 11:00:40|171.37|169.37|171.52|169.52|171.52|169.52|171.37|169.37|0
1642158050000|2022-01-14 11:00:50|171.44|169.44|171.44|169.44|171.44|169.44|171.44|169.44|0
1642158060000|2022-01-14 11:01:00|171.52|169.52|171.67|169.67|171.67|169.67|171.52|169.52|0
1642158070000|2022-01-14 11:01:10|171.52|169.52|171.36|169.36|171.52|169.52|171.36|169.36|0
1642158080000|2022-01-14 11:01:20|171.29|169.29|171.36|169.36|171.52|169.52|171.29|169.29|0
1642158090000|2022-01-14 11:01:30|171.52|169.52|171.36|169.36|171.52|169.52|171.29|169.29|0
1642158100000|2022-01-14 11:01:40|171.29|169.29|171.52|169.52|171.52|169.52|171.29|169.29|0
1642158110000|2022-01-14 11:01:50|171.36|169.36|171.36|169.36|171.36|169.36|171.36|169.36|0
1642158120000|2022-01-14 11:02:00|171.52|169.52|171.52|169.52|171.52|169.52|171.52|169.52|0
1642158130000|2022-01-14 11:02:10|171.67|169.67|171.67|169.67|171.75|169.75|171.67|169.67|0
1642158140000|2022-01-14 11:02:20|171.59|169.59|171.59|169.59|171.67|169.67|171.59|169.59|0
1642158150000|2022-01-14 11:02:30|171.52|169.52|171.36|169.36|171.52|169.52|171.36|169.36|0
1642158160000|2022-01-14 11:02:40|171.52|169.52|171.52|169.52|171.52|169.52|171.52|169.52|0
1642158170000|2022-01-14 11:02:50|171.44|169.44|171.21|169.21|171.44|169.44|171.21|169.21|0
1642158180000|2022-01-14 11:03:00|171.36|169.36|171.36|169.36|171.36|169.36|171.36|169.36|0
1642158190000|2022-01-14 11:03:10|171.29|169.29|171.36|169.36|171.36|169.36|171.21|169.21|0
1642158200000|2022-01-14 11:03:20|171.21|169.21|171.21|169.21|171.21|169.21|171.21|169.21|0
1642158210000|2022-01-14 11:03:30|171.36|169.36|171.51|169.51|171.51|169.51|171.36|169.36|0
1642158220000|2022-01-14 11:03:40|171.21|169.21|171.36|169.36|171.36|169.36|171.21|169.21|0
1642158230000|2022-01-14 11:03:50|171.21|169.21|171.21|169.21|171.21|169.21|171.21|169.21|0
1642158240000|2022-01-14 11:04:00|171.06|169.06|170.61|168.61|171.06|169.06|170.61|168.61|0
1642158250000|2022-01-14 11:04:10|170.46|168.46|170.76|168.76|170.76|168.76|170.46|168.46|0
1642158260000|2022-01-14 11:04:20|170.46|168.46|170.15|168.15|170.46|168.46|170|168|0
1642158270000|2022-01-14 11:04:30|170|168|170.23|168.23|170.46|168.46|170|168|0
1642158280000|2022-01-14 11:04:40|170.15|168.15|170.46|168.46|170.46|168.46|170|168|0
1642158290000|2022-01-14 11:04:50|170.3|168.3|170.45|168.45|170.61|168.61|170.3|168.3|0
1642158300000|2022-01-14 11:05:00|170.15|168.15|170.08|168.08|170.15|168.15|170|168|0
1642158310000|2022-01-14 11:05:10|170.15|168.15|170|168|170.15|168.15|170|168|0
1642158330000|2022-01-14 11:05:30|170.3|168.3|170.3|168.3|170.3|168.3|170.3|168.3|0
1642158360000|2022-01-14 11:06:00|170.61|168.61|170.61|168.61|170.61|168.61|170.38|168.38|0
1642158370000|2022-01-14 11:06:10|170.76|168.76|170.76|168.76|170.76|168.76|170.76|168.76|0
1642158380000|2022-01-14 11:06:20|170.91|168.91|171.06|169.06|171.06|169.06|170.91|168.91|0
1642158390000|2022-01-14 11:06:30|171.21|169.21|171.14|169.14|171.21|169.21|171.14|169.14|0
1642158400000|2022-01-14 11:06:40|171.06|169.06|171.21|169.21|171.21|169.21|171.06|169.06|0
1642158410000|2022-01-14 11:06:50|171.14|169.14|171.14|169.14|171.14|169.14|171.14|169.14|0
1642158420000|2022-01-14 11:07:00|171.06|169.06|171.06|169.06|171.06|169.06|171.06|169.06|0
1642158430000|2022-01-14 11:07:10|171.21|169.21|170.91|168.91|171.21|169.21|170.91|168.91|0
1642158440000|2022-01-14 11:07:20|171.06|169.06|171.14|169.14|171.14|169.14|170.91|168.91|0
1642158450000|2022-01-14 11:07:30|171.21|169.21|171.36|169.36|171.36|169.36|171.21|169.21|0
1642158460000|2022-01-14 11:07:40|171.29|169.29|171.21|169.21|171.36|169.36|171.21|169.21|0
1642158470000|2022-01-14 11:07:50|171.14|169.14|171.14|169.14|171.14|169.14|171.14|169.14|0
1642158480000|2022-01-14 11:08:00|171.21|169.21|171.21|169.21|171.21|169.21|171.21|169.21|0
1642158490000|2022-01-14 11:08:10|171.06|169.06|170.91|168.91|171.06|169.06|170.76|168.76|0
1642158500000|2022-01-14 11:08:20|171.06|169.06|171.06|169.06|171.06|169.06|171.06|169.06|0
1642158510000|2022-01-14 11:08:30|170.98|168.98|171.06|169.06|171.06|169.06|170.98|168.98|0
1642158520000|2022-01-14 11:08:40|171.21|169.21|171.36|169.36|171.36|169.36|171.21|169.21|0
1642158530000|2022-01-14 11:08:50|171.21|169.21|171.21|169.21|171.21|169.21|171.21|169.21|0
1642158540000|2022-01-14 11:09:00|171.14|169.14|171.21|169.21|171.21|169.21|171.06|169.06|0
1642158550000|2022-01-14 11:09:10|171.06|169.06|171.21|169.21|171.21|169.21|171.06|169.06|0
1642158570000|2022-01-14 11:09:30|171.29|169.29|171.29|169.29|171.29|169.29|171.21|169.21|0
1642158580000|2022-01-14 11:09:40|171.36|169.36|171.36|169.36|171.36|169.36|171.21|169.21|0
1642158590000|2022-01-14 11:09:50|171.21|169.21|170.91|168.91|171.21|169.21|170.91|168.91|0
1642158600000|2022-01-14 11:10:00|171.06|169.06|170.98|168.98|171.06|169.06|170.98|168.98|0
1642158610000|2022-01-14 11:10:10|170.91|168.91|170.75|168.75|170.91|168.91|170.75|168.75|0
1642158620000|2022-01-14 11:10:20|170.68|168.68|170.6|168.6|170.68|168.68|170.6|168.6|0
1642158630000|2022-01-14 11:10:30|170.75|168.75|170.6|168.6|170.75|168.75|170.6|168.6|0
1642158640000|2022-01-14 11:10:40|170.75|168.75|170.75|168.75|170.75|168.75|170.75|168.75|0
1642158650000|2022-01-14 11:10:50|170.9|168.9|170.9|168.9|171.06|169.06|170.9|168.9|0
1642158660000|2022-01-14 11:11:00|170.6|168.6|170.6|168.6|170.6|168.6|170.6|168.6|0
1642158670000|2022-01-14 11:11:10|170.75|168.75|170.9|168.9|170.9|168.9|170.75|168.75|0
1642158680000|2022-01-14 11:11:20|171.06|169.06|171.06|169.06|171.06|169.06|171.06|169.06|0
1642158690000|2022-01-14 11:11:30|170.9|168.9|171.06|169.06|171.06|169.06|170.9|168.9|0
1642158700000|2022-01-14 11:11:40|170.9|168.9|170.98|168.98|171.06|169.06|170.9|168.9|0
1642158710000|2022-01-14 11:11:50|171.06|169.06|171.06|169.06|171.06|169.06|171.06|169.06|0
1642158720000|2022-01-14 11:12:00|170.9|168.9|170.9|168.9|170.9|168.9|170.9|168.9|0
1642158740000|2022-01-14 11:12:20|171.06|169.06|170.9|168.9|171.06|169.06|170.9|168.9|0
1642158750000|2022-01-14 11:12:30|170.6|168.6|170.6|168.6|170.6|168.6|170.6|168.6|0
1642158760000|2022-01-14 11:12:40|170.45|168.45|170.45|168.45|170.45|168.45|170.45|168.45|0
1642158770000|2022-01-14 11:12:50|170.6|168.6|170.6|168.6|170.6|168.6|170.45|168.45|0
1642158780000|2022-01-14 11:13:00|170.45|168.45|170.6|168.6|170.6|168.6|170.45|168.45|0
1642158790000|2022-01-14 11:13:10|170.45|168.45|170.6|168.6|170.6|168.6|170.45|168.45|0
1642158800000|2022-01-14 11:13:20|170.45|168.45|170.45|168.45|170.45|168.45|170.45|168.45|0
1642158810000|2022-01-14 11:13:30|170.6|168.6|170.45|168.45|170.6|168.6|170.45|168.45|0
1642158820000|2022-01-14 11:13:40|170.6|168.6|170.6|168.6|170.6|168.6|170.6|168.6|0
1642158830000|2022-01-14 11:13:50|170.53|168.53|170.38|168.38|170.53|168.53|170.3|168.3|0
1642158840000|2022-01-14 11:14:00|170.3|168.3|170|168|170.3|168.3|170|168|0
1642158850000|2022-01-14 11:14:10|170.3|168.3|170.15|168.15|170.3|168.3|170.15|168.15|0
1642158860000|2022-01-14 11:14:20|170.3|168.3|170.3|168.3|170.3|168.3|170.3|168.3|0
1642158880000|2022-01-14 11:14:40|170.38|168.38|170.3|168.3|170.38|168.38|170.3|168.3|0
1642158890000|2022-01-14 11:14:50|170.45|168.45|170.68|168.68|170.75|168.75|170.45|168.45|0
1642158900000|2022-01-14 11:15:00|170.6|168.6|170.6|168.6|170.6|168.6|170.6|168.6|0
1642158910000|2022-01-14 11:15:10|170.75|168.75|170.75|168.75|170.75|168.75|170.75|168.75|0
1642158920000|2022-01-14 11:15:20|170.6|168.6|170.83|168.83|170.83|168.83|170.45|168.45|0
1642158930000|2022-01-14 11:15:30|170.9|168.9|171.36|169.36|171.36|169.36|170.9|168.9|0
1642158940000|2022-01-14 11:15:40|171.2|169.2|171.05|169.05|171.2|169.2|171.05|169.05|0
1642158960000|2022-01-14 11:16:00|170.9|168.9|171.2|169.2|171.2|169.2|170.9|168.9|0
1642158980000|2022-01-14 11:16:20|171.51|169.51|171.81|169.81|171.81|169.81|171.51|169.51|0
1642158990000|2022-01-14 11:16:30|171.66|169.66|171.66|169.66|171.66|169.66|171.66|169.66|0
1642159000000|2022-01-14 11:16:40|171.81|169.81|171.96|169.96|171.96|169.96|171.81|169.81|0
1642159010000|2022-01-14 11:16:50|171.81|169.81|171.81|169.81|171.96|169.96|171.81|169.81|0
1642159020000|2022-01-14 11:17:00|171.96|169.96|171.66|169.66|171.96|169.96|171.66|169.66|0
1642159030000|2022-01-14 11:17:10|171.74|169.74|171.66|169.66|171.81|169.81|171.66|169.66|0
1642159040000|2022-01-14 11:17:20|171.81|169.81|171.81|169.81|171.81|169.81|171.81|169.81|0
1642159050000|2022-01-14 11:17:30|171.66|169.66|171.35|169.35|171.66|169.66|171.35|169.35|0
1642159060000|2022-01-14 11:17:40|171.28|169.28|171.35|169.35|171.35|169.35|171.28|169.28|0
1642159080000|2022-01-14 11:18:00|171.05|169.05|170.75|168.75|171.05|169.05|170.75|168.75|0
1642159090000|2022-01-14 11:18:10|170.9|168.9|170.98|168.98|170.98|168.98|170.9|168.9|0
1642159100000|2022-01-14 11:18:20|170.9|168.9|171.2|169.2|171.2|169.2|170.9|168.9|0
1642159110000|2022-01-14 11:18:30|171.13|169.13|171.2|169.2|171.2|169.2|171.13|169.13|0
1642159120000|2022-01-14 11:18:40|171.05|169.05|171.05|169.05|171.05|169.05|171.05|169.05|0
1642159130000|2022-01-14 11:18:50|171.2|169.2|171.05|169.05|171.2|169.2|171.05|169.05|0
1642159140000|2022-01-14 11:19:00|170.9|168.9|170.9|168.9|171.05|169.05|170.9|168.9|0
1642159150000|2022-01-14 11:19:10|170.75|168.75|171.05|169.05|171.05|169.05|170.75|168.75|0
1642159160000|2022-01-14 11:19:20|171.2|169.2|171.2|169.2|171.2|169.2|171.2|169.2|0
1642159180000|2022-01-14 11:19:40|170.98|168.98|171.05|169.05|171.05|169.05|170.98|168.98|0
1642159190000|2022-01-14 11:19:50|171.13|169.13|171.13|169.13|171.13|169.13|171.05|169.05|0
1642159200000|2022-01-14 11:20:00|171.05|169.05|170.9|168.9|171.05|169.05|170.9|168.9|0
1642159210000|2022-01-14 11:20:10|170.83|168.83|170.75|168.75|170.83|168.83|170.75|168.75|0
1642159220000|2022-01-14 11:20:20|170.9|168.9|171.2|169.2|171.2|169.2|170.9|168.9|0
1642159230000|2022-01-14 11:20:30|171.28|169.28|171.43|169.43|171.43|169.43|171.28|169.28|0
1642159240000|2022-01-14 11:20:40|171.35|169.35|171.2|169.2|171.35|169.35|171.2|169.2|0
1642159250000|2022-01-14 11:20:50|171.05|169.05|170.98|168.98|171.05|169.05|170.9|168.9|0
1642159260000|2022-01-14 11:21:00|170.9|168.9|170.75|168.75|170.9|168.9|170.75|168.75|0
1642159270000|2022-01-14 11:21:10|170.6|168.6|170.67|168.67|170.75|168.75|170.6|168.6|0
1642159280000|2022-01-14 11:21:20|170.6|168.6|170.83|168.83|170.83|168.83|170.6|168.6|0
1642159290000|2022-01-14 11:21:30|170.75|168.75|170.6|168.6|170.75|168.75|170.6|168.6|0
1642159300000|2022-01-14 11:21:40|170.29|168.29|170.44|168.44|170.44|168.44|170.29|168.29|0
1642159310000|2022-01-14 11:21:50|170.6|168.6|170.67|168.67|170.75|168.75|170.6|168.6|0
1642159320000|2022-01-14 11:22:00|170.6|168.6|170.75|168.75|170.75|168.75|170.6|168.6|0
1642159330000|2022-01-14 11:22:10|170.9|168.9|171.13|169.13|171.13|169.13|170.9|168.9|0
1642159340000|2022-01-14 11:22:20|171.2|169.2|171.2|169.2|171.2|169.2|171.13|169.13|0
1642159350000|2022-01-14 11:22:30|171.05|169.05|171.05|169.05|171.2|169.2|171.05|169.05|0
1642159360000|2022-01-14 11:22:40|171.2|169.2|171.2|169.2|171.2|169.2|171.2|169.2|0
1642159370000|2022-01-14 11:22:50|171.13|169.13|171.05|169.05|171.2|169.2|171.05|169.05|0
1642159380000|2022-01-14 11:23:00|170.98|168.98|170.98|168.98|170.98|168.98|170.98|168.98|0
1642159390000|2022-01-14 11:23:10|171.05|169.05|171.35|169.35|171.5|169.5|171.05|169.05|0
1642159400000|2022-01-14 11:23:20|171.5|169.5|171.5|169.5|171.5|169.5|171.5|169.5|0
1642159410000|2022-01-14 11:23:30|171.58|169.58|171.73|169.73|171.81|169.81|171.58|169.58|0
1642159420000|2022-01-14 11:23:40|171.65|169.65|171.73|169.73|171.81|169.81|171.65|169.65|0
1642159430000|2022-01-14 11:23:50|171.81|169.81|172.11|170.11|172.11|170.11|171.81|169.81|0
1642159440000|2022-01-14 11:24:00|171.96|169.96|171.96|169.96|171.96|169.96|171.96|169.96|0
1642159450000|2022-01-14 11:24:10|172.26|170.26|172.26|170.26|172.26|170.26|172.26|170.26|0
1642159460000|2022-01-14 11:24:20|172.11|170.11|172.11|170.11|172.11|170.11|172.11|170.11|0
1642159470000|2022-01-14 11:24:30|171.96|169.96|171.96|169.96|171.96|169.96|171.96|169.96|0
1642159480000|2022-01-14 11:24:40|171.8|169.8|172.11|170.11|172.11|170.11|171.8|169.8|0
1642159490000|2022-01-14 11:24:50|172.41|170.41|172.41|170.41|172.41|170.41|172.41|170.41|0
1642159510000|2022-01-14 11:25:10|172.26|170.26|172.26|170.26|172.26|170.26|172.26|170.26|0
1642159540000|2022-01-14 11:25:40|172.41|170.41|172.41|170.41|172.41|170.41|172.41|170.41|0
1642159550000|2022-01-14 11:25:50|172.26|170.26|172.11|170.11|172.26|170.26|172.11|170.11|0
1642159560000|2022-01-14 11:26:00|172.19|170.19|172.11|170.11|172.19|170.19|172.11|170.11|0
1642159570000|2022-01-14 11:26:10|172.26|170.26|172.26|170.26|172.26|170.26|172.26|170.26|0
1642159580000|2022-01-14 11:26:20|172.34|170.34|172.41|170.41|172.41|170.41|172.26|170.26|0
1642159590000|2022-01-14 11:26:30|172.26|170.26|172.34|170.34|172.34|170.34|172.26|170.26|0
1642159600000|2022-01-14 11:26:40|172.41|170.41|172.34|170.34|172.41|170.41|172.26|170.26|0
1642159610000|2022-01-14 11:26:50|172.41|170.41|172.87|170.87|172.87|170.87|172.41|170.41|0
1642159620000|2022-01-14 11:27:00|172.72|170.72|172.41|170.41|172.72|170.72|172.41|170.41|0
1642159630000|2022-01-14 11:27:10|172.56|170.56|172.56|170.56|172.56|170.56|172.56|170.56|0
1642159640000|2022-01-14 11:27:20|172.72|170.72|172.72|170.72|172.72|170.72|172.72|170.72|0
1642159650000|2022-01-14 11:27:30|172.87|170.87|172.87|170.87|172.87|170.87|172.87|170.87|0
1642159680000|2022-01-14 11:28:00|172.71|170.71|172.71|170.71|172.71|170.71|172.71|170.71|0
1642159690000|2022-01-14 11:28:10|172.26|170.26|172.19|170.19|172.26|170.26|172.11|170.11|0
1642159700000|2022-01-14 11:28:20|172.11|170.11|172.11|170.11|172.11|170.11|172.11|170.11|0
1642159710000|2022-01-14 11:28:30|172.26|170.26|172.11|170.11|172.26|170.26|172.11|170.11|0
1642159720000|2022-01-14 11:28:40|171.8|169.8|171.8|169.8|171.8|169.8|171.8|169.8|0
1642159730000|2022-01-14 11:28:50|171.95|169.95|172.11|170.11|172.19|170.19|171.95|169.95|0
1642159740000|2022-01-14 11:29:00|172.26|170.26|172.26|170.26|172.26|170.26|172.26|170.26|0
1642159750000|2022-01-14 11:29:10|172.11|170.11|172.11|170.11|172.11|170.11|172.11|170.11|0
1642159770000|2022-01-14 11:29:30|171.95|169.95|172.26|170.26|172.26|170.26|171.95|169.95|0
1642159780000|2022-01-14 11:29:40|172.41|170.41|172.41|170.41|172.41|170.41|172.26|170.26|0
1642159790000|2022-01-14 11:29:50|172.26|170.26|172.11|170.11|172.26|170.26|172.11|170.11|0
1642159800000|2022-01-14 11:30:00|171.95|169.95|171.95|169.95|171.95|169.95|171.95|169.95|0
1642159810000|2022-01-14 11:30:10|172.11|170.11|172.18|170.18|172.26|170.26|172.11|170.11|0
1642159820000|2022-01-14 11:30:20|172.26|170.26|172.26|170.26|172.26|170.26|172.11|170.11|0
1642159850000|2022-01-14 11:30:50|172.41|170.41|172.41|170.41|172.41|170.41|172.41|170.41|0
1642159860000|2022-01-14 11:31:00|172.34|170.34|172.26|170.26|172.41|170.41|172.26|170.26|0
1642159870000|2022-01-14 11:31:10|172.1|170.1|172.1|170.1|172.26|170.26|172.1|170.1|0
1642159880000|2022-01-14 11:31:20|172.26|170.26|172.26|170.26|172.26|170.26|172.26|170.26|0
1642159890000|2022-01-14 11:31:30|172.18|170.18|172.56|170.56|172.56|170.56|172.18|170.18|0
1642159930000|2022-01-14 11:32:10|172.86|170.86|172.86|170.86|172.86|170.86|172.86|170.86|0
1642159940000|2022-01-14 11:32:20|172.71|170.71|172.86|170.86|172.86|170.86|172.71|170.71|0
1642159960000|2022-01-14 11:32:40|173.02|171.02|172.86|170.86|173.02|171.02|172.86|170.86|0
1642159970000|2022-01-14 11:32:50|172.79|170.79|172.86|170.86|172.86|170.86|172.79|170.79|0
1642159980000|2022-01-14 11:33:00|172.94|170.94|172.94|170.94|172.94|170.94|172.94|170.94|0
1642159990000|2022-01-14 11:33:10|173.02|171.02|173.17|171.17|173.17|171.17|173.02|171.02|0
1642160010000|2022-01-14 11:33:30|173.02|171.02|172.86|170.86|173.02|171.02|172.86|170.86|0
1642160020000|2022-01-14 11:33:40|173.02|171.02|173.02|171.02|173.02|171.02|173.02|171.02|0
1642160030000|2022-01-14 11:33:50|173.17|171.17|173.32|171.32|173.32|171.32|173.17|171.17|0
1642160040000|2022-01-14 11:34:00|173.17|171.17|173.25|171.25|173.25|171.25|173.17|171.17|0
1642160050000|2022-01-14 11:34:10|173.32|171.32|173.02|171.02|173.32|171.32|173.02|171.02|0
1642160070000|2022-01-14 11:34:30|172.94|170.94|172.94|170.94|172.94|170.94|172.94|170.94|0
1642160080000|2022-01-14 11:34:40|173.02|171.02|173.02|171.02|173.02|171.02|173.02|171.02|0
1642160090000|2022-01-14 11:34:50|172.94|170.94|172.94|170.94|172.94|170.94|172.94|170.94|0
1642160100000|2022-01-14 11:35:00|173.02|171.02|173.17|171.17|173.17|171.17|173.02|171.02|0
1642160110000|2022-01-14 11:35:10|173.01|171.01|172.86|170.86|173.01|171.01|172.86|170.86|0
1642160120000|2022-01-14 11:35:20|172.79|170.79|172.71|170.71|172.79|170.79|172.71|170.71|0
1642160130000|2022-01-14 11:35:30|172.56|170.56|172.41|170.41|172.56|170.56|172.41|170.41|0
1642160140000|2022-01-14 11:35:40|172.56|170.56|172.56|170.56|172.56|170.56|172.56|170.56|0
1642160150000|2022-01-14 11:35:50|172.41|170.41|172.41|170.41|172.41|170.41|172.41|170.41|0
1642160160000|2022-01-14 11:36:00|172.25|170.25|172.25|170.25|172.25|170.25|172.25|170.25|0
1642160200000|2022-01-14 11:36:40|172.41|170.41|172.64|170.64|172.64|170.64|172.41|170.41|0
1642160210000|2022-01-14 11:36:50|172.56|170.56|172.25|170.25|172.71|170.71|172.25|170.25|0
1642160220000|2022-01-14 11:37:00|171.95|169.95|172.4|170.4|172.4|170.4|171.95|169.95|0
1642160230000|2022-01-14 11:37:10|172.25|170.25|172.4|170.4|172.4|170.4|172.25|170.25|0
1642160250000|2022-01-14 11:37:30|172.56|170.56|172.56|170.56|172.56|170.56|172.4|170.4|0
1642160260000|2022-01-14 11:37:40|172.71|170.71|172.71|170.71|172.71|170.71|172.71|170.71|0
1642160270000|2022-01-14 11:37:50|172.86|170.86|172.71|170.71|172.86|170.86|172.71|170.71|0
1642160300000|2022-01-14 11:38:20|172.86|170.86|172.86|170.86|172.86|170.86|172.86|170.86|0
1642160310000|2022-01-14 11:38:30|172.71|170.71|172.56|170.56|172.71|170.71|172.56|170.56|0
1642160320000|2022-01-14 11:38:40|172.71|170.71|172.79|170.79|172.79|170.79|172.71|170.71|0
1642160330000|2022-01-14 11:38:50|172.86|170.86|172.86|170.86|172.86|170.86|172.86|170.86|0
1642160340000|2022-01-14 11:39:00|172.71|170.71|172.86|170.86|172.86|170.86|172.71|170.71|0
1642160350000|2022-01-14 11:39:10|173.01|171.01|173.47|171.47|173.47|171.47|173.01|171.01|0
1642160360000|2022-01-14 11:39:20|173.32|171.32|173.47|171.47|173.47|171.47|173.32|171.32|0
1642160370000|2022-01-14 11:39:30|173.32|171.32|173.16|171.16|173.32|171.32|173.16|171.16|0
1642160380000|2022-01-14 11:39:40|174.08|172.08|174.39|172.39|174.54|172.54|174.08|172.08|0
1642160390000|2022-01-14 11:39:50|174.54|172.54|174.23|172.23|174.69|172.69|174.23|172.23|0
1642160400000|2022-01-14 11:40:00|174.39|172.39|174.23|172.23|174.39|172.39|174.23|172.23|0
1642160410000|2022-01-14 11:40:10|174.39|172.39|174.01|172.01|174.39|172.39|173.93|171.93|0
1642160420000|2022-01-14 11:40:20|174.08|172.08|174.39|172.39|174.39|172.39|174.08|172.08|0
1642160430000|2022-01-14 11:40:30|174.54|172.54|174.69|172.69|174.69|172.69|174.39|172.39|0
1642160440000|2022-01-14 11:40:40|174.54|172.54|174.62|172.62|174.62|172.62|174.54|172.54|0
1642160450000|2022-01-14 11:40:50|174.54|172.54|174.69|172.69|174.69|172.69|174.54|172.54|0
1642160460000|2022-01-14 11:41:00|174.54|172.54|174.85|172.85|174.85|172.85|174.54|172.54|0
1642160470000|2022-01-14 11:41:10|175.31|173.31|175.15|173.15|175.31|173.31|175.15|173.15|0
1642160480000|2022-01-14 11:41:20|175.31|173.31|175.39|173.39|175.39|173.39|175.31|173.31|0
1642160490000|2022-01-14 11:41:30|175.46|173.46|175.46|173.46|175.46|173.46|175.31|173.31|0
1642160500000|2022-01-14 11:41:40|175.15|173.15|175.15|173.15|175.15|173.15|175|173|0
1642160510000|2022-01-14 11:41:50|175.31|173.31|175.46|173.46|175.61|173.61|175.31|173.31|0
1642160520000|2022-01-14 11:42:00|175.77|173.77|175.31|173.31|175.77|173.77|175.31|173.31|0
1642160530000|2022-01-14 11:42:10|175.15|173.15|174.85|172.85|175.31|173.31|174.85|172.85|0
1642160540000|2022-01-14 11:42:20|175|173|175.23|173.23|175.23|173.23|175|173|0
1642160550000|2022-01-14 11:42:30|175.31|173.31|175.15|173.15|175.31|173.31|175.15|173.15|0
1642160560000|2022-01-14 11:42:40|175|173|175|173|175|173|174.92|172.92|0
1642160570000|2022-01-14 11:42:50|174.84|172.84|175|173|175|173|174.84|172.84|0
1642160580000|2022-01-14 11:43:00|174.84|172.84|174.84|172.84|174.84|172.84|174.84|172.84|0
1642160590000|2022-01-14 11:43:10|174.69|172.69|174.38|172.38|174.69|172.69|174.38|172.38|0
1642160600000|2022-01-14 11:43:20|174.54|172.54|174.31|172.31|174.54|172.54|174.23|172.23|0
1642160610000|2022-01-14 11:43:30|174.23|172.23|174.16|172.16|174.23|172.23|173.93|171.93|0
1642160620000|2022-01-14 11:43:40|174.01|172.01|173.93|171.93|174.01|172.01|173.93|171.93|0
1642160630000|2022-01-14 11:43:50|173.77|171.77|173.77|171.77|173.93|171.93|173.77|171.77|0
1642160640000|2022-01-14 11:44:00|173.7|171.7|173.77|171.77|173.77|171.77|173.62|171.62|0
1642160650000|2022-01-14 11:44:10|173.93|171.93|173.62|171.62|173.93|171.93|173.62|171.62|0
1642160660000|2022-01-14 11:44:20|173.77|171.77|173.93|171.93|174.08|172.08|173.77|171.77|0
1642160670000|2022-01-14 11:44:30|173.85|171.85|173.92|171.92|173.92|171.92|173.85|171.85|0
1642160700000|2022-01-14 11:45:00|174.31|172.31|174.23|172.23|174.54|172.54|174.23|172.23|0
1642160710000|2022-01-14 11:45:10|174.31|172.31|174.08|172.08|174.31|172.31|174.08|172.08|0
1642160720000|2022-01-14 11:45:20|173.92|171.92|174.23|172.23|174.23|172.23|173.92|171.92|0
1642160730000|2022-01-14 11:45:30|174.08|172.08|174.38|172.38|174.38|172.38|174.08|172.08|0
1642160740000|2022-01-14 11:45:40|174.23|172.23|174.23|172.23|174.23|172.23|174.23|172.23|0
1642160760000|2022-01-14 11:46:00|174.08|172.08|174.23|172.23|174.23|172.23|174.08|172.08|0
1642160770000|2022-01-14 11:46:10|174.08|172.08|174.54|172.54|174.54|172.54|174.08|172.08|0
1642160780000|2022-01-14 11:46:20|174.62|172.62|174.54|172.54|174.62|172.62|174.54|172.54|0
1642160790000|2022-01-14 11:46:30|174.69|172.69|174.54|172.54|174.69|172.69|174.54|172.54|0
1642160800000|2022-01-14 11:46:40|174.69|172.69|174.08|172.08|174.69|172.69|174.08|172.08|0
1642160810000|2022-01-14 11:46:50|174.23|172.23|173.92|171.92|174.23|172.23|173.92|171.92|0
1642160820000|2022-01-14 11:47:00|174.23|172.23|174.23|172.23|174.23|172.23|174.08|172.08|0
1642160830000|2022-01-14 11:47:10|174.08|172.08|174.23|172.23|174.23|172.23|174.08|172.08|0
1642160840000|2022-01-14 11:47:20|174.38|172.38|174.38|172.38|174.69|172.69|174.38|172.38|0
1642160850000|2022-01-14 11:47:30|174.23|172.23|174.23|172.23|174.23|172.23|174.23|172.23|0
1642160860000|2022-01-14 11:47:40|174.38|172.38|174.54|172.54|174.54|172.54|174.38|172.38|0
1642160870000|2022-01-14 11:47:50|174.61|172.61|174.69|172.69|174.84|172.84|174.61|172.61|0
1642160880000|2022-01-14 11:48:00|174.84|172.84|174.84|172.84|174.84|172.84|174.84|172.84|0
1642160890000|2022-01-14 11:48:10|174.77|172.77|174.38|172.38|174.77|172.77|174.38|172.38|0
1642160900000|2022-01-14 11:48:20|174.53|172.53|174.53|172.53|174.53|172.53|174.53|172.53|0
1642160910000|2022-01-14 11:48:30|174.38|172.38|174.38|172.38|174.38|172.38|174.38|172.38|0
1642160920000|2022-01-14 11:48:40|174.08|172.08|174.08|172.08|174.08|172.08|174.08|172.08|0
1642160930000|2022-01-14 11:48:50|173.92|171.92|173.77|171.77|173.92|171.92|173.77|171.77|0
1642160940000|2022-01-14 11:49:00|173.92|171.92|174.08|172.08|174.08|172.08|173.92|171.92|0
1642160950000|2022-01-14 11:49:10|173.92|171.92|173.92|171.92|173.92|171.92|173.92|171.92|0
1642160960000|2022-01-14 11:49:20|173.77|171.77|173.92|171.92|173.92|171.92|173.77|171.77|0
1642160970000|2022-01-14 11:49:30|174.07|172.07|173.92|171.92|174.07|172.07|173.92|171.92|0
1642160980000|2022-01-14 11:49:40|173.77|171.77|173.92|171.92|173.92|171.92|173.77|171.77|0
1642160990000|2022-01-14 11:49:50|173.85|171.85|173.85|171.85|173.85|171.85|173.85|171.85|0
1642161000000|2022-01-14 11:50:00|173.77|171.77|174.23|172.23|174.23|172.23|173.77|171.77|0
1642161010000|2022-01-14 11:50:10|174.07|172.07|174.23|172.23|174.23|172.23|174.07|172.07|0
1642161020000|2022-01-14 11:50:20|174.15|172.15|173.92|171.92|174.15|172.15|173.92|171.92|0
1642161030000|2022-01-14 11:50:30|174.07|172.07|174.07|172.07|174.07|172.07|174.07|172.07|0
1642161040000|2022-01-14 11:50:40|173.92|171.92|173.92|171.92|173.92|171.92|173.92|171.92|0
1642161050000|2022-01-14 11:50:50|173.77|171.77|173.92|171.92|173.92|171.92|173.77|171.77|0
1642161060000|2022-01-14 11:51:00|174.07|172.07|174.23|172.23|174.23|172.23|174.07|172.07|0
1642161070000|2022-01-14 11:51:10|174.07|172.07|174.07|172.07|174.07|172.07|174.07|172.07|0
1642161080000|2022-01-14 11:51:20|174.23|172.23|174.53|172.53|174.53|172.53|174.23|172.23|0
1642161090000|2022-01-14 11:51:30|174.69|172.69|174.84|172.84|174.84|172.84|174.69|172.69|0
1642161100000|2022-01-14 11:51:40|174.69|172.69|174.99|172.99|174.99|172.99|174.69|172.69|0
1642161110000|2022-01-14 11:51:50|175.15|173.15|174.84|172.84|175.15|173.15|174.84|172.84|0
1642161120000|2022-01-14 11:52:00|174.99|172.99|174.84|172.84|174.99|172.99|174.84|172.84|0
1642161130000|2022-01-14 11:52:10|174.99|172.99|174.99|172.99|174.99|172.99|174.84|172.84|0
1642161140000|2022-01-14 11:52:20|174.53|172.53|174.38|172.38|174.69|172.69|174.38|172.38|0
1642161160000|2022-01-14 11:52:40|174.53|172.53|174.46|172.46|174.69|172.69|174.38|172.38|0
1642161170000|2022-01-14 11:52:50|174.53|172.53|174.23|172.23|174.53|172.53|174.23|172.23|0
1642161180000|2022-01-14 11:53:00|174.38|172.38|174.38|172.38|174.38|172.38|174.38|172.38|0
1642161190000|2022-01-14 11:53:10|174.53|172.53|174.68|172.68|174.69|172.69|174.53|172.53|0
1642161200000|2022-01-14 11:53:20|174.53|172.53|174.23|172.23|174.68|172.68|174.23|172.23|0
1642161210000|2022-01-14 11:53:30|174.38|172.38|174.23|172.23|174.38|172.38|174.23|172.23|0
1642161220000|2022-01-14 11:53:40|174.38|172.38|174.38|172.38|174.38|172.38|174.38|172.38|0
1642161230000|2022-01-14 11:53:50|174.3|172.3|174.3|172.3|174.38|172.38|174.3|172.3|0
1642161240000|2022-01-14 11:54:00|174.23|172.23|174.53|172.53|174.68|172.68|174.23|172.23|0
1642161250000|2022-01-14 11:54:10|174.38|172.38|174.53|172.53|174.53|172.53|174.38|172.38|0
1642161260000|2022-01-14 11:54:20|174.38|172.38|174.38|172.38|174.38|172.38|174.38|172.38|0
1642161270000|2022-01-14 11:54:30|174.53|172.53|174.68|172.68|174.68|172.68|174.53|172.53|0
1642161290000|2022-01-14 11:54:50|174.53|172.53|174.53|172.53|174.53|172.53|174.53|172.53|0
1642161300000|2022-01-14 11:55:00|174.46|172.46|174.07|172.07|174.46|172.46|174.07|172.07|0
1642161310000|2022-01-14 11:55:10|173.92|171.92|174.07|172.07|174.07|172.07|173.92|171.92|0
1642161320000|2022-01-14 11:55:20|174.15|172.15|174.38|172.38|174.38|172.38|174.15|172.15|0
1642161340000|2022-01-14 11:55:40|174.46|172.46|174.38|172.38|174.46|172.46|174.38|172.38|0
1642161350000|2022-01-14 11:55:50|174.53|172.53|174.84|172.84|174.84|172.84|174.53|172.53|0
1642161360000|2022-01-14 11:56:00|174.92|172.92|174.92|172.92|174.92|172.92|174.92|172.92|0
1642161370000|2022-01-14 11:56:10|174.84|172.84|175.14|173.14|175.14|173.14|174.84|172.84|0
1642161380000|2022-01-14 11:56:20|174.99|172.99|174.99|172.99|175.14|173.14|174.99|172.99|0
1642161390000|2022-01-14 11:56:30|175.3|173.3|175.45|173.45|175.45|173.45|175.3|173.3|0
1642161400000|2022-01-14 11:56:40|175.3|173.3|175.45|173.45|175.45|173.45|175.14|173.14|0
1642161410000|2022-01-14 11:56:50|175.3|173.3|175.3|173.3|175.3|173.3|175.3|173.3|0
1642161420000|2022-01-14 11:57:00|175.14|173.14|175.45|173.45|175.45|173.45|175.14|173.14|0
1642161430000|2022-01-14 11:57:10|175.53|173.53|175.6|173.6|175.6|173.6|175.53|173.53|0
1642161440000|2022-01-14 11:57:20|175.45|173.45|175.6|173.6|175.6|173.6|175.45|173.45|0
1642161450000|2022-01-14 11:57:30|175.53|173.53|175.53|173.53|175.6|173.6|175.53|173.53|0
1642161460000|2022-01-14 11:57:40|175.6|173.6|175.91|173.91|175.91|173.91|175.6|173.6|0
1642161470000|2022-01-14 11:57:50|175.76|173.76|176.06|174.06|176.06|174.06|175.76|173.76|0
1642161480000|2022-01-14 11:58:00|176.22|174.22|176.37|174.37|176.37|174.37|176.22|174.22|0
1642161490000|2022-01-14 11:58:10|176.22|174.22|176.53|174.53|176.53|174.53|176.22|174.22|0
1642161500000|2022-01-14 11:58:20|176.68|174.68|176.68|174.68|176.68|174.68|176.53|174.53|0
1642161510000|2022-01-14 11:58:30|176.84|174.84|176.84|174.84|176.99|174.99|176.84|174.84|0
1642161520000|2022-01-14 11:58:40|176.76|174.76|176.68|174.68|176.76|174.76|176.68|174.68|0
1642161530000|2022-01-14 11:58:50|176.53|174.53|175.76|173.76|176.53|174.53|175.76|173.76|0
1642161540000|2022-01-14 11:59:00|175.6|173.6|175.53|173.53|175.6|173.6|175.45|173.45|0
1642161550000|2022-01-14 11:59:10|175.45|173.45|175.53|173.53|175.6|173.6|175.45|173.45|0
1642161560000|2022-01-14 11:59:20|175.45|173.45|175.29|173.29|175.45|173.45|175.29|173.29|0
1642161570000|2022-01-14 11:59:30|175.14|173.14|175.14|173.14|175.14|173.14|175.14|173.14|0
1642161580000|2022-01-14 11:59:40|175.76|173.76|175.6|173.6|175.76|173.76|175.6|173.6|0
1642161590000|2022-01-14 11:59:50|175.76|173.76|176.06|174.06|176.06|174.06|175.76|173.76|0
1642161600000|2022-01-14 12:00:00|176.37|174.37|176.45|174.45|176.45|174.45|176.37|174.37|0
1642161610000|2022-01-14 12:00:10|176.68|174.68|176.83|174.83|176.83|174.83|176.53|174.53|0
1642161620000|2022-01-14 12:00:20|176.68|174.68|176.83|174.83|176.91|174.91|176.68|174.68|0
1642161630000|2022-01-14 12:00:30|176.37|174.37|176.37|174.37|176.68|174.68|176.37|174.37|0
1642161640000|2022-01-14 12:00:40|176.22|174.22|176.22|174.22|176.22|174.22|176.06|174.06|0
1642161650000|2022-01-14 12:00:50|176.37|174.37|176.53|174.53|176.53|174.53|176.37|174.37|0
1642161660000|2022-01-14 12:01:00|176.37|174.37|176.53|174.53|176.53|174.53|176.37|174.37|0
1642161680000|2022-01-14 12:01:20|176.61|174.61|176.53|174.53|176.68|174.68|176.53|174.53|0
1642161690000|2022-01-14 12:01:30|176.06|174.06|176.06|174.06|176.06|174.06|175.75|173.75|0
1642161700000|2022-01-14 12:01:40|176.22|174.22|176.22|174.22|176.22|174.22|176.22|174.22|0
1642161710000|2022-01-14 12:01:50|176.37|174.37|176.37|174.37|176.52|174.52|176.22|174.22|0
1642161720000|2022-01-14 12:02:00|176.45|174.45|176.06|174.06|176.45|174.45|176.06|174.06|0
1642161730000|2022-01-14 12:02:10|175.91|173.91|176.06|174.06|176.22|174.22|175.91|173.91|0
1642161740000|2022-01-14 12:02:20|176.37|174.37|176.83|174.83|176.83|174.83|176.37|174.37|0
1642161750000|2022-01-14 12:02:30|176.99|174.99|177.3|175.3|177.45|175.45|176.99|174.99|0
1642161760000|2022-01-14 12:02:40|177.61|175.61|177.61|175.61|177.61|175.61|177.45|175.45|0
1642161770000|2022-01-14 12:02:50|177.45|175.45|177.61|175.61|177.61|175.61|177.45|175.45|0
1642161780000|2022-01-14 12:03:00|177.53|175.53|178.38|176.38|178.38|176.38|177.53|175.53|0
1642161790000|2022-01-14 12:03:10|178.54|176.54|178.23|176.23|178.54|176.54|178.23|176.23|0
1642161800000|2022-01-14 12:03:20|178.07|176.07|178.23|176.23|178.23|176.23|177.92|175.92|0
1642161810000|2022-01-14 12:03:30|178.38|176.38|178.54|176.54|178.54|176.54|178.38|176.38|0
1642161820000|2022-01-14 12:03:40|178.69|176.69|178.54|176.54|178.69|176.69|178.54|176.54|0
1642161830000|2022-01-14 12:03:50|178.23|176.23|178.38|176.38|178.38|176.38|178.23|176.23|0
1642161840000|2022-01-14 12:04:00|177.92|175.92|178.54|176.54|178.69|176.69|177.92|175.92|0
1642161850000|2022-01-14 12:04:10|178.07|176.07|178.38|176.38|178.38|176.38|178.07|176.07|0
1642161860000|2022-01-14 12:04:20|178.69|176.69|178.54|176.54|178.69|176.69|178.54|176.54|0
1642161870000|2022-01-14 12:04:30|178.38|176.38|178.85|176.85|178.85|176.85|178.38|176.38|0
1642161880000|2022-01-14 12:04:40|178.93|176.93|179|177|179|177|178.85|176.85|0
1642161890000|2022-01-14 12:04:50|178.85|176.85|179|177|179.16|177.16|178.85|176.85|0
1642161900000|2022-01-14 12:05:00|179.16|177.16|179|177|179.16|177.16|179|177|0
1642161910000|2022-01-14 12:05:10|179.16|177.16|179.16|177.16|179.31|177.31|179.16|177.16|0
1642161920000|2022-01-14 12:05:20|179|177|179.08|177.08|179.16|177.16|179|177|0
1642161930000|2022-01-14 12:05:30|179|177|178.85|176.85|179.16|177.16|178.85|176.85|0
1642161940000|2022-01-14 12:05:40|178.69|176.69|178.22|176.22|178.69|176.69|178.22|176.22|0
1642161950000|2022-01-14 12:05:50|178.53|176.53|178.85|176.85|178.85|176.85|178.53|176.53|0
1642161960000|2022-01-14 12:06:00|178.69|176.69|178.93|176.93|179|177|178.69|176.69|0
1642161970000|2022-01-14 12:06:10|179|177|179.16|177.16|179.16|177.16|179|177|0
1642161980000|2022-01-14 12:06:20|179|177|179.16|177.16|179.16|177.16|178.85|176.85|0
1642161990000|2022-01-14 12:06:30|179.31|177.31|179.47|177.47|179.47|177.47|179.16|177.16|0
1642162000000|2022-01-14 12:06:40|179.62|177.62|179.93|177.93|179.93|177.93|179.62|177.62|0
1642162010000|2022-01-14 12:06:50|179.78|177.78|179.93|177.93|179.93|177.93|179.78|177.78|0
1642162020000|2022-01-14 12:07:00|180.09|178.09|180.48|178.48|180.48|178.48|180.09|178.09|0
1642162030000|2022-01-14 12:07:10|180.56|178.56|180.56|178.56|180.56|178.56|180.33|178.33|0
1642162040000|2022-01-14 12:07:20|180.4|178.4|180.87|178.87|180.87|178.87|180.4|178.4|0
1642162050000|2022-01-14 12:07:30|180.8|178.8|180.87|178.87|180.87|178.87|180.72|178.72|0
1642162060000|2022-01-14 12:07:40|180.72|178.72|180.56|178.56|180.72|178.72|180.4|178.4|0
1642162070000|2022-01-14 12:07:50|180.4|178.4|180.87|178.87|180.87|178.87|180.4|178.4|0
1642162080000|2022-01-14 12:08:00|181.18|179.18|181.81|179.81|181.81|179.81|181.18|179.18|0
1642162090000|2022-01-14 12:08:10|181.66|179.66|181.66|179.66|181.81|179.81|181.66|179.66|0
1642162100000|2022-01-14 12:08:20|181.74|179.74|182.13|180.13|182.13|180.13|181.74|179.74|0
1642162110000|2022-01-14 12:08:30|181.97|179.97|182.13|180.13|182.13|180.13|181.81|179.81|0
1642162120000|2022-01-14 12:08:40|181.97|179.97|181.65|179.65|181.97|179.97|181.5|179.5|0
1642162130000|2022-01-14 12:08:50|181.18|179.18|181.34|179.34|181.5|179.5|181.18|179.18|0
1642162140000|2022-01-14 12:09:00|181.18|179.18|181.34|179.34|181.34|179.34|181.18|179.18|0
1642162150000|2022-01-14 12:09:10|181.81|179.81|182.28|180.28|182.28|180.28|181.81|179.81|0
1642162160000|2022-01-14 12:09:20|182.44|180.44|182.28|180.28|182.44|180.44|182.13|180.13|0
1642162170000|2022-01-14 12:09:30|182.44|180.44|182.44|180.44|182.6|180.6|182.44|180.44|0
1642162180000|2022-01-14 12:09:40|182.28|180.28|182.28|180.28|182.44|180.44|182.21|180.21|0
1642162190000|2022-01-14 12:09:50|182.52|180.52|182.13|180.13|182.52|180.52|182.13|180.13|0
1642162200000|2022-01-14 12:10:00|181.97|179.97|182.13|180.13|182.28|180.28|181.65|179.65|0
1642162210000|2022-01-14 12:10:10|182.28|180.28|181.5|179.5|182.28|180.28|181.5|179.5|0
1642162220000|2022-01-14 12:10:20|181.34|179.34|181.18|179.18|181.34|179.34|181.18|179.18|0
1642162230000|2022-01-14 12:10:30|181.03|179.03|181.03|179.03|181.18|179.18|181.03|179.03|0
1642162240000|2022-01-14 12:10:40|180.87|178.87|180.09|178.09|180.87|178.87|180.09|178.09|0
1642162250000|2022-01-14 12:10:50|180.56|178.56|180.87|178.87|180.87|178.87|180.56|178.56|0
1642162260000|2022-01-14 12:11:00|180.56|178.56|181.18|179.18|181.18|179.18|180.56|178.56|0
1642162270000|2022-01-14 12:11:10|181.03|179.03|180.79|178.79|181.03|179.03|180.56|178.56|0
1642162280000|2022-01-14 12:11:20|180.87|178.87|180.71|178.71|180.87|178.87|180.71|178.71|0
1642162290000|2022-01-14 12:11:30|180.87|178.87|180.87|178.87|181.03|179.03|180.71|178.71|0
1642162300000|2022-01-14 12:11:40|181.18|179.18|180.87|178.87|181.18|179.18|180.87|178.87|0
1642162310000|2022-01-14 12:11:50|181.03|179.03|181.03|179.03|181.18|179.18|181.03|179.03|0
1642162320000|2022-01-14 12:12:00|181.18|179.18|181.03|179.03|181.18|179.18|180.87|178.87|0
1642162330000|2022-01-14 12:12:10|180.87|178.87|180.64|178.64|180.87|178.87|180.64|178.64|0
1642162340000|2022-01-14 12:12:20|180.56|178.56|180.24|178.24|180.56|178.56|180.24|178.24|0
1642162350000|2022-01-14 12:12:30|180.09|178.09|180.24|178.24|180.24|178.24|180.09|178.09|0
1642162360000|2022-01-14 12:12:40|180.32|178.32|180.32|178.32|180.32|178.32|180.32|178.32|0
1642162370000|2022-01-14 12:12:50|180.4|178.4|180.32|178.32|180.56|178.56|180.32|178.32|0
1642162380000|2022-01-14 12:13:00|180.4|178.4|180.17|178.17|180.4|178.4|180.17|178.17|0
1642162390000|2022-01-14 12:13:10|180.24|178.24|180.32|178.32|180.56|178.56|180.24|178.24|0
1642162400000|2022-01-14 12:13:20|180.71|178.71|180.24|178.24|180.71|178.71|180.24|178.24|0
1642162410000|2022-01-14 12:13:30|180.4|178.4|180.24|178.24|180.4|178.4|180.24|178.24|0
1642162420000|2022-01-14 12:13:40|180.32|178.32|180.24|178.24|180.4|178.4|180.24|178.24|0
1642162430000|2022-01-14 12:13:50|180.4|178.4|180.09|178.09|180.4|178.4|180.09|178.09|0
1642162440000|2022-01-14 12:14:00|180.4|178.4|180.4|178.4|180.56|178.56|180.32|178.32|0
1642162450000|2022-01-14 12:14:10|180.24|178.24|179.62|177.62|180.24|178.24|179.62|177.62|0
1642162460000|2022-01-14 12:14:20|179.93|177.93|180.01|178.01|180.09|178.09|179.93|177.93|0
1642162470000|2022-01-14 12:14:30|180.09|178.09|179.77|177.77|180.09|178.09|179.77|177.77|0
1642162480000|2022-01-14 12:14:40|179.46|177.46|179.46|177.46|179.46|177.46|179.46|177.46|0
1642162490000|2022-01-14 12:14:50|179.77|177.77|179.77|177.77|179.93|177.93|179.77|177.77|0
1642162500000|2022-01-14 12:15:00|179.93|177.93|179.77|177.77|180.09|178.09|179.77|177.77|0
1642162510000|2022-01-14 12:15:10|179.62|177.62|179.62|177.62|179.7|177.7|179.46|177.46|0
1642162520000|2022-01-14 12:15:20|179.77|177.77|179.46|177.46|179.77|177.77|179.46|177.46|0
1642162530000|2022-01-14 12:15:30|179.31|177.31|179.31|177.31|179.31|177.31|179.31|177.31|0
1642162540000|2022-01-14 12:15:40|179.15|177.15|178.99|176.99|179.15|177.15|178.99|176.99|0
1642162550000|2022-01-14 12:15:50|179.08|177.08|178.99|176.99|179.08|177.08|178.84|176.84|0
1642162560000|2022-01-14 12:16:00|178.84|176.84|178.84|176.84|178.84|176.84|178.84|176.84|0
1642162570000|2022-01-14 12:16:10|178.76|176.76|178.68|176.68|178.76|176.76|178.68|176.68|0
1642162580000|2022-01-14 12:16:20|178.99|176.99|179.46|177.46|179.46|177.46|178.99|176.99|0
1642162590000|2022-01-14 12:16:30|179.62|177.62|179.77|177.77|179.85|177.85|179.62|177.62|0
1642162600000|2022-01-14 12:16:40|179.93|177.93|179.93|177.93|179.93|177.93|179.77|177.77|0
1642162610000|2022-01-14 12:16:50|180.01|178.01|180.24|178.24|180.24|178.24|179.93|177.93|0
1642162620000|2022-01-14 12:17:00|180.08|178.08|180.08|178.08|180.24|178.24|180.08|178.08|0
1642162630000|2022-01-14 12:17:10|179.93|177.93|179.77|177.77|179.93|177.93|179.62|177.62|0
1642162640000|2022-01-14 12:17:20|179.62|177.62|179.54|177.54|179.62|177.62|179.54|177.54|0
1642162650000|2022-01-14 12:17:30|179.77|177.77|179.62|177.62|179.77|177.77|179.62|177.62|0
1642162660000|2022-01-14 12:17:40|179.46|177.46|179.77|177.77|179.77|177.77|179.46|177.46|0
1642162670000|2022-01-14 12:17:50|179.93|177.93|179.93|177.93|179.93|177.93|179.93|177.93|0
1642162680000|2022-01-14 12:18:00|179.77|177.77|179.3|177.3|179.77|177.77|179.3|177.3|0
1642162690000|2022-01-14 12:18:10|179.39|177.39|179.46|177.46|179.46|177.46|179.39|177.39|0
1642162700000|2022-01-14 12:18:20|179.54|177.54|179.46|177.46|179.62|177.62|179.46|177.46|0
1642162710000|2022-01-14 12:18:30|179.62|177.62|179.62|177.62|179.77|177.77|179.62|177.62|0
1642162720000|2022-01-14 12:18:40|179.54|177.54|179.77|177.77|179.77|177.77|179.54|177.54|0
1642162730000|2022-01-14 12:18:50|179.62|177.62|179.62|177.62|179.7|177.7|179.62|177.62|0
1642162740000|2022-01-14 12:19:00|179.46|177.46|179.62|177.62|179.7|177.7|179.46|177.46|0
1642162750000|2022-01-14 12:19:10|179.46|177.46|179.93|177.93|179.93|177.93|179.46|177.46|0
1642162760000|2022-01-14 12:19:20|180.08|178.08|180.08|178.08|180.24|178.24|180.08|178.08|0
1642162770000|2022-01-14 12:19:30|180.24|178.24|180.4|178.4|180.4|178.4|180.24|178.24|0
1642162780000|2022-01-14 12:19:40|180.55|178.55|180.48|178.48|180.71|178.71|180.48|178.48|0
1642162790000|2022-01-14 12:19:50|180.4|178.4|180.71|178.71|180.71|178.71|180.4|178.4|0
1642162800000|2022-01-14 12:20:00|180.55|178.55|180.86|178.86|180.86|178.86|180.24|178.24|0
1642162810000|2022-01-14 12:20:10|180.95|178.95|180.95|178.95|180.95|178.95|180.95|178.95|0
1642162820000|2022-01-14 12:20:20|180.86|178.86|180.95|178.95|180.95|178.95|180.86|178.86|0
1642162830000|2022-01-14 12:20:30|181.02|179.02|181.18|179.18|181.18|179.18|180.86|178.86|0
1642162840000|2022-01-14 12:20:40|181.1|179.1|180.71|178.71|181.1|179.1|180.55|178.55|0
1642162850000|2022-01-14 12:20:50|180.86|178.86|180.55|178.55|180.86|178.86|180.55|178.55|0
1642162860000|2022-01-14 12:21:00|180.39|178.39|180.24|178.24|180.39|178.39|180.08|178.08|0
1642162870000|2022-01-14 12:21:10|180.32|178.32|180.08|178.08|180.32|178.32|180.08|178.08|0
1642162880000|2022-01-14 12:21:20|179.93|177.93|180.24|178.24|180.24|178.24|179.93|177.93|0
1642162890000|2022-01-14 12:21:30|180.32|178.32|180.24|178.24|180.39|178.39|180.24|178.24|0
1642162900000|2022-01-14 12:21:40|180.55|178.55|180.55|178.55|180.55|178.55|180.32|178.32|0
1642162910000|2022-01-14 12:21:50|180.71|178.71|180.55|178.55|180.71|178.71|180.39|178.39|0
1642162920000|2022-01-14 12:22:00|180.71|178.71|180.71|178.71|180.71|178.71|180.71|178.71|0
1642162930000|2022-01-14 12:22:10|180.79|178.79|180.08|178.08|180.79|178.79|180.08|178.08|0
1642162940000|2022-01-14 12:22:20|179.93|177.93|180.08|178.08|180.08|178.08|179.93|177.93|0
1642162950000|2022-01-14 12:22:30|180.01|178.01|179.93|177.93|180.01|178.01|179.93|177.93|0
1642162960000|2022-01-14 12:22:40|180.08|178.08|179.77|177.77|180.08|178.08|179.77|177.77|0
1642162970000|2022-01-14 12:22:50|179.46|177.46|179.46|177.46|179.61|177.61|179.46|177.46|0
1642162990000|2022-01-14 12:23:10|179.15|177.15|179.46|177.46|179.46|177.46|179.15|177.15|0
1642163000000|2022-01-14 12:23:20|179.38|177.38|179.3|177.3|179.38|177.38|179.3|177.3|0
1642163010000|2022-01-14 12:23:30|179.15|177.15|178.83|176.83|179.15|177.15|178.83|176.83|0
1642163020000|2022-01-14 12:23:40|178.68|176.68|178.68|176.68|178.68|176.68|178.68|176.68|0
1642163030000|2022-01-14 12:23:50|178.52|176.52|178.21|176.21|178.52|176.52|178.21|176.21|0
1642163040000|2022-01-14 12:24:00|177.9|175.9|178.21|176.21|178.21|176.21|177.9|175.9|0
1642163050000|2022-01-14 12:24:10|178.06|176.06|178.52|176.52|178.52|176.52|178.06|176.06|0
1642163060000|2022-01-14 12:24:20|178.6|176.6|178.52|176.52|178.6|176.6|178.52|176.52|0
1642163070000|2022-01-14 12:24:30|178.68|176.68|178.37|176.37|178.68|176.68|178.37|176.37|0
1642163080000|2022-01-14 12:24:40|178.52|176.52|178.83|176.83|178.99|176.99|178.52|176.52|0
1642163090000|2022-01-14 12:24:50|178.68|176.68|179.14|177.14|179.14|177.14|178.68|176.68|0
1642163100000|2022-01-14 12:25:00|178.99|176.99|178.91|176.91|178.99|176.99|178.91|176.91|0
1642163110000|2022-01-14 12:25:10|178.99|176.99|178.99|176.99|178.99|176.99|178.99|176.99|0
1642163120000|2022-01-14 12:25:20|178.83|176.83|178.83|176.83|178.83|176.83|178.83|176.83|0
1642163130000|2022-01-14 12:25:30|178.68|176.68|178.68|176.68|178.68|176.68|178.68|176.68|0
1642163140000|2022-01-14 12:25:40|178.99|176.99|178.76|176.76|178.99|176.99|178.76|176.76|0
1642163150000|2022-01-14 12:25:50|178.83|176.83|178.83|176.83|178.99|176.99|178.83|176.83|0
1642163160000|2022-01-14 12:26:00|178.91|176.91|178.83|176.83|178.99|176.99|178.83|176.83|0
1642163170000|2022-01-14 12:26:10|178.99|176.99|179.3|177.3|179.3|177.3|178.99|176.99|0
1642163180000|2022-01-14 12:26:20|179.14|177.14|179.46|177.46|179.46|177.46|179.14|177.14|0
1642163190000|2022-01-14 12:26:30|179.61|177.61|179.77|177.77|179.92|177.92|179.61|177.61|0
1642163200000|2022-01-14 12:26:40|179.92|177.92|179.92|177.92|179.92|177.92|179.77|177.77|0
1642163210000|2022-01-14 12:26:50|179.77|177.77|180.23|178.23|180.23|178.23|179.77|177.77|0
1642163220000|2022-01-14 12:27:00|180.32|178.32|180.39|178.39|180.39|178.39|180.23|178.23|0
1642163230000|2022-01-14 12:27:10|180.23|178.23|180.08|178.08|180.23|178.23|180.08|178.08|0
1642163240000|2022-01-14 12:27:20|180.23|178.23|180.39|178.39|180.39|178.39|180.23|178.23|0
1642163250000|2022-01-14 12:27:30|180.47|178.47|180.55|178.55|180.55|178.55|180.47|178.47|0
1642163260000|2022-01-14 12:27:40|180.63|178.63|180.78|178.78|180.86|178.86|180.63|178.63|0
1642163270000|2022-01-14 12:27:50|180.7|178.7|180.7|178.7|180.7|178.7|180.7|178.7|0
1642163280000|2022-01-14 12:28:00|181.33|179.33|181.49|179.49|181.49|179.49|181.33|179.33|0
1642163290000|2022-01-14 12:28:10|181.41|179.41|181.64|179.64|181.64|179.64|181.41|179.41|0
1642163300000|2022-01-14 12:28:20|181.8|179.8|181.8|179.8|181.96|179.96|181.8|179.8|0
1642163310000|2022-01-14 12:28:30|181.96|179.96|182.11|180.11|182.11|180.11|181.96|179.96|0
1642163320000|2022-01-14 12:28:40|182.27|180.27|182.11|180.11|182.27|180.27|182.11|180.11|0
1642163330000|2022-01-14 12:28:50|182.27|180.27|182.59|180.59|182.59|180.59|182.27|180.27|0
1642163340000|2022-01-14 12:29:00|182.43|180.43|182.27|180.27|182.43|180.43|182.27|180.27|0
1642163350000|2022-01-14 12:29:10|182.11|180.11|182.11|180.11|182.43|180.43|182.11|180.11|0
1642163360000|2022-01-14 12:29:20|182.43|180.43|182.58|180.58|182.59|180.59|182.43|180.43|0
1642163370000|2022-01-14 12:29:30|183.22|181.22|182.9|180.9|183.22|181.22|182.9|180.9|0
1642163380000|2022-01-14 12:29:40|183.06|181.06|182.9|180.9|183.06|181.06|182.74|180.74|0
1642163390000|2022-01-14 12:29:50|182.74|180.74|183.06|181.06|183.06|181.06|182.74|180.74|0
1642163400000|2022-01-14 12:30:00|183.21|181.21|182.74|180.74|183.37|181.37|182.74|180.74|0
1642163410000|2022-01-14 12:30:10|183.06|181.06|183.06|181.06|183.06|181.06|182.9|180.9|0
1642163420000|2022-01-14 12:30:20|183.21|181.21|183.14|181.14|183.37|181.37|183.14|181.14|0
1642163430000|2022-01-14 12:30:30|183.21|181.21|182.74|180.74|183.21|181.21|182.74|180.74|0
1642163440000|2022-01-14 12:30:40|182.58|180.58|182.58|180.58|182.58|180.58|182.58|180.58|0
1642163450000|2022-01-14 12:30:50|182.51|180.51|182.58|180.58|182.58|180.58|182.51|180.51|0
1642163460000|2022-01-14 12:31:00|182.74|180.74|182.11|180.11|182.74|180.74|182.11|180.11|0
1642163470000|2022-01-14 12:31:10|181.96|179.96|181.8|179.8|181.96|179.96|181.8|179.8|0
1642163480000|2022-01-14 12:31:20|181.64|179.64|181.64|179.64|181.64|179.64|181.64|179.64|0
1642163490000|2022-01-14 12:31:30|181.72|179.72|181.95|179.95|181.95|179.95|181.72|179.72|0
1642163500000|2022-01-14 12:31:40|182.27|180.27|182.27|180.27|182.27|180.27|182.11|180.11|0
1642163510000|2022-01-14 12:31:50|182.11|180.11|181.95|179.95|182.11|180.11|181.95|179.95|0
1642163520000|2022-01-14 12:32:00|182.11|180.11|181.8|179.8|182.11|180.11|181.8|179.8|0
1642163530000|2022-01-14 12:32:10|182.11|180.11|182.11|180.11|182.11|180.11|181.8|179.8|0
1642163540000|2022-01-14 12:32:20|182.43|180.43|182.43|180.43|182.58|180.58|182.43|180.43|0
1642163550000|2022-01-14 12:32:30|182.19|180.19|182.11|180.11|182.27|180.27|181.95|179.95|0
1642163560000|2022-01-14 12:32:40|181.95|179.95|182.04|180.04|182.11|180.11|181.95|179.95|0
1642163570000|2022-01-14 12:32:50|182.11|180.11|182.11|180.11|182.11|180.11|182.04|180.04|0
1642163580000|2022-01-14 12:33:00|181.95|179.95|181.88|179.88|181.95|179.95|181.88|179.88|0
1642163590000|2022-01-14 12:33:10|181.95|179.95|182.43|180.43|182.43|180.43|181.95|179.95|0
1642163600000|2022-01-14 12:33:20|182.27|180.27|182.27|180.27|182.27|180.27|182.11|180.11|0
1642163610000|2022-01-14 12:33:30|182.11|180.11|182.11|180.11|182.11|180.11|182.04|180.04|0
1642163620000|2022-01-14 12:33:40|181.95|179.95|182.11|180.11|182.11|180.11|181.95|179.95|0
1642163630000|2022-01-14 12:33:50|181.95|179.95|181.95|179.95|182.11|180.11|181.95|179.95|0
1642163640000|2022-01-14 12:34:00|182.27|180.27|182.27|180.27|182.27|180.27|182.27|180.27|0
1642163650000|2022-01-14 12:34:10|182.11|180.11|181.95|179.95|182.11|180.11|181.95|179.95|0
1642163660000|2022-01-14 12:34:20|181.88|179.88|181.8|179.8|181.95|179.95|181.8|179.8|0
1642163670000|2022-01-14 12:34:30|181.64|179.64|181.8|179.8|181.8|179.8|181.64|179.64|0
1642163680000|2022-01-14 12:34:40|181.64|179.64|181.64|179.64|181.64|179.64|181.64|179.64|0
1642163700000|2022-01-14 12:35:00|181.8|179.8|182.27|180.27|182.27|180.27|181.8|179.8|0
1642163710000|2022-01-14 12:35:10|182.11|180.11|181.95|179.95|182.11|180.11|181.95|179.95|0
1642163720000|2022-01-14 12:35:20|181.8|179.8|181.64|179.64|181.8|179.8|181.64|179.64|0
1642163730000|2022-01-14 12:35:30|181.48|179.48|181.48|179.48|181.64|179.64|181.48|179.48|0
1642163740000|2022-01-14 12:35:40|181.41|179.41|181.8|179.8|181.8|179.8|181.41|179.41|0
1642163750000|2022-01-14 12:35:50|182.11|180.11|181.95|179.95|182.11|180.11|181.95|179.95|0
1642163760000|2022-01-14 12:36:00|181.79|179.79|181.79|179.79|181.79|179.79|181.79|179.79|0
1642163770000|2022-01-14 12:36:10|181.95|179.95|181.95|179.95|181.95|179.95|181.79|179.79|0
1642163780000|2022-01-14 12:36:20|181.79|179.79|181.79|179.79|181.95|179.95|181.79|179.79|0
1642163790000|2022-01-14 12:36:30|181.95|179.95|182.27|180.27|182.27|180.27|181.95|179.95|0
1642163800000|2022-01-14 12:36:40|182.11|180.11|182.11|180.11|182.11|180.11|182.11|180.11|0
1642163810000|2022-01-14 12:36:50|182.27|180.27|182.9|180.9|182.9|180.9|182.27|180.27|0
1642163820000|2022-01-14 12:37:00|182.82|180.82|182.98|180.98|182.98|180.98|182.74|180.74|0
1642163830000|2022-01-14 12:37:10|183.05|181.05|183.21|181.21|183.21|181.21|183.05|181.05|0
1642163840000|2022-01-14 12:37:20|183.37|181.37|183.37|181.37|183.37|181.37|183.21|181.21|0
1642163850000|2022-01-14 12:37:30|183.53|181.53|183.53|181.53|183.53|181.53|183.37|181.37|0
1642163860000|2022-01-14 12:37:40|183.84|181.84|184.32|182.32|184.32|182.32|183.84|181.84|0
1642163870000|2022-01-14 12:37:50|184.47|182.47|184.47|182.47|184.47|182.47|184.32|182.32|0
1642163880000|2022-01-14 12:38:00|184.24|182.24|184.47|182.47|184.47|182.47|184|182|0
1642163890000|2022-01-14 12:38:10|184.16|182.16|183.68|181.68|184.16|182.16|183.68|181.68|0
1642163900000|2022-01-14 12:38:20|183.84|181.84|183.68|181.68|184.16|182.16|183.68|181.68|0
1642163910000|2022-01-14 12:38:30|183.77|181.77|184|182|184|182|183.77|181.77|0
1642163920000|2022-01-14 12:38:40|184.16|182.16|184|182|184.16|182.16|184|182|0
1642163930000|2022-01-14 12:38:50|183.84|181.84|183.92|181.92|183.92|181.92|183.84|181.84|0
1642163940000|2022-01-14 12:39:00|184|182|184.16|182.16|184.16|182.16|184|182|0
1642163950000|2022-01-14 12:39:10|184.32|182.32|184|182|184.32|182.32|184|182|0
1642163960000|2022-01-14 12:39:20|184.08|182.08|184|182|184.08|182.08|184|182|0
1642163970000|2022-01-14 12:39:30|184.08|182.08|184|182|184.08|182.08|184|182|0
1642163980000|2022-01-14 12:39:40|183.84|181.84|184|182|184|182|183.84|181.84|0
1642163990000|2022-01-14 12:39:50|184.16|182.16|184.31|182.31|184.31|182.31|184.16|182.16|0
1642164000000|2022-01-14 12:40:00|184.47|182.47|185.27|183.27|185.27|183.27|184.47|182.47|0
1642164010000|2022-01-14 12:40:10|185.42|183.42|186.54|184.54|186.54|184.54|185.42|183.42|0
1642164020000|2022-01-14 12:40:20|185.74|183.74|185.51|183.51|185.74|183.74|185.51|183.51|0
1642164030000|2022-01-14 12:40:30|185.42|183.42|185.67|183.67|185.67|183.67|185.42|183.42|0
1642164040000|2022-01-14 12:40:40|185.9|183.9|185.9|183.9|185.9|183.9|185.9|183.9|0
1642164050000|2022-01-14 12:40:50|186.06|184.06|186.54|184.54|186.54|184.54|186.06|184.06|0
1642164060000|2022-01-14 12:41:00|186.38|184.38|187.18|185.18|187.18|185.18|186.38|184.38|0
1642164070000|2022-01-14 12:41:10|184.07|182.07|187.19|185.19|187.19|185.19|184.07|182.07|0
1642164080000|2022-01-14 12:41:20|186.86|184.86|187.35|185.35|187.35|185.35|186.54|184.54|0
1642164090000|2022-01-14 12:41:30|188.62|186.62|188.46|186.46|188.62|186.62|188.15|186.15|0
1642164100000|2022-01-14 12:41:40|188.78|186.78|188.78|186.78|188.78|186.78|188.78|186.78|0
1642164110000|2022-01-14 12:41:50|188.94|186.94|189.43|187.43|189.43|187.43|188.62|186.62|0
1642164120000|2022-01-14 12:42:00|189.1|187.1|188.62|186.62|189.1|187.1|188.46|186.46|0
1642164130000|2022-01-14 12:42:10|188.46|186.46|188.94|186.94|188.94|186.94|188.46|186.46|0
1642164140000|2022-01-14 12:42:20|189.26|187.26|189.1|187.1|189.26|187.26|188.94|186.94|0
1642164150000|2022-01-14 12:42:30|189.26|187.26|188.78|186.78|189.26|187.26|188.78|186.78|0
1642164160000|2022-01-14 12:42:40|188.94|186.94|188.94|186.94|189.1|187.1|188.94|186.94|0
1642164170000|2022-01-14 12:42:50|188.62|186.62|188.78|186.78|188.78|186.78|188.62|186.62|0
1642164180000|2022-01-14 12:43:00|188.62|186.62|188.46|186.46|188.62|186.62|188.46|186.46|0
1642164190000|2022-01-14 12:43:10|188.39|186.39|188.62|186.62|188.62|186.62|188.39|186.39|0
1642164200000|2022-01-14 12:43:20|188.94|186.94|189.1|187.1|189.1|187.1|188.78|186.78|0
1642164210000|2022-01-14 12:43:30|188.94|186.94|189.26|187.26|189.26|187.26|188.94|186.94|0
1642164220000|2022-01-14 12:43:40|189.1|187.1|189.26|187.26|189.26|187.26|189.1|187.1|0
1642164230000|2022-01-14 12:43:50|189.1|187.1|189.26|187.26|189.26|187.26|189.1|187.1|0
1642164240000|2022-01-14 12:44:00|189.1|187.1|188.94|186.94|189.1|187.1|188.94|186.94|0
1642164250000|2022-01-14 12:44:10|188.78|186.78|188.78|186.78|188.94|186.94|188.78|186.78|0
1642164260000|2022-01-14 12:44:20|188.94|186.94|189.26|187.26|189.26|187.26|188.94|186.94|0
1642164270000|2022-01-14 12:44:30|189.19|187.19|189.1|187.1|189.19|187.19|189.1|187.1|0
1642164280000|2022-01-14 12:44:40|188.94|186.94|188.94|186.94|189.1|187.1|188.94|186.94|0
1642164290000|2022-01-14 12:44:50|188.78|186.78|188.46|186.46|188.78|186.78|188.3|186.3|0
1642164300000|2022-01-14 12:45:00|188.3|186.3|187.82|185.82|188.3|186.3|187.82|185.82|0
1642164310000|2022-01-14 12:45:10|187.66|185.66|187.19|185.19|187.66|185.66|187.19|185.19|0
1642164320000|2022-01-14 12:45:20|186.87|184.87|187.19|185.19|187.34|185.34|186.87|184.87|0
1642164330000|2022-01-14 12:45:30|187.34|185.34|187.03|185.03|187.34|185.34|187.03|185.03|0
1642164340000|2022-01-14 12:45:40|187.19|185.19|187.5|185.5|187.5|185.5|187.19|185.19|0
1642164350000|2022-01-14 12:45:50|187.34|185.34|187.03|185.03|187.34|185.34|187.03|185.03|0
1642164360000|2022-01-14 12:46:00|186.87|184.87|186.87|184.87|186.87|184.87|186.71|184.71|0
1642164370000|2022-01-14 12:46:10|186.55|184.55|186.87|184.87|186.87|184.87|186.55|184.55|0
1642164380000|2022-01-14 12:46:20|187.18|185.18|187.5|185.5|187.5|185.5|187.18|185.18|0
1642164390000|2022-01-14 12:46:30|187.34|185.34|187.18|185.18|187.34|185.34|187.18|185.18|0
1642164400000|2022-01-14 12:46:40|187.11|185.11|187.11|185.11|187.11|185.11|187.03|185.03|0
1642164410000|2022-01-14 12:46:50|186.55|184.55|186.39|184.39|186.55|184.55|186.39|184.39|0
1642164420000|2022-01-14 12:47:00|186.87|184.87|186.87|184.87|186.87|184.87|186.79|184.79|0
1642164430000|2022-01-14 12:47:10|186.79|184.79|187.03|185.03|187.03|185.03|186.79|184.79|0
1642164440000|2022-01-14 12:47:20|187.11|185.11|187.5|185.5|187.5|185.5|187.11|185.11|0
1642164450000|2022-01-14 12:47:30|187.66|185.66|188.46|186.46|188.46|186.46|187.66|185.66|0
1642164470000|2022-01-14 12:47:50|188.3|186.3|188.3|186.3|188.3|186.3|188.14|186.14|0
1642164480000|2022-01-14 12:48:00|188.06|186.06|187.82|185.82|188.06|186.06|187.66|185.66|0
1642164490000|2022-01-14 12:48:10|187.98|185.98|187.98|185.98|187.98|185.98|187.98|185.98|0
1642164500000|2022-01-14 12:48:20|187.82|185.82|188.14|186.14|188.14|186.14|187.82|185.82|0
1642164510000|2022-01-14 12:48:30|188.3|186.3|187.66|185.66|188.3|186.3|187.66|185.66|0
1642164520000|2022-01-14 12:48:40|187.82|185.82|187.02|185.02|187.82|185.82|187.02|185.02|0
1642164530000|2022-01-14 12:48:50|187.18|185.18|187.02|185.02|187.18|185.18|187.02|185.02|0
1642164540000|2022-01-14 12:49:00|186.86|184.86|186.39|184.39|186.86|184.86|186.39|184.39|0
1642164550000|2022-01-14 12:49:10|186.71|184.71|187.34|185.34|187.5|185.5|186.71|184.71|0
1642164560000|2022-01-14 12:49:20|187.5|185.5|187.98|185.98|187.98|185.98|187.5|185.5|0
1642164570000|2022-01-14 12:49:30|188.14|186.14|187.82|185.82|188.14|186.14|187.82|185.82|0
1642164580000|2022-01-14 12:49:40|187.98|185.98|187.66|185.66|187.98|185.98|187.66|185.66|0
1642164590000|2022-01-14 12:49:50|187.9|185.9|187.5|185.5|187.9|185.9|187.5|185.5|0
1642164600000|2022-01-14 12:50:00|187.42|185.42|187.98|185.98|187.98|185.98|187.42|185.42|0
1642164610000|2022-01-14 12:50:10|188.14|186.14|187.82|185.82|188.14|186.14|187.82|185.82|0
1642164620000|2022-01-14 12:50:20|187.66|185.66|187.66|185.66|187.82|185.82|187.66|185.66|0
1642164630000|2022-01-14 12:50:30|187.82|185.82|188.06|186.06|188.06|186.06|187.82|185.82|0
1642164640000|2022-01-14 12:50:40|188.22|186.22|188.3|186.3|188.3|186.3|188.14|186.14|0
1642164650000|2022-01-14 12:50:50|188.22|186.22|187.82|185.82|188.22|186.22|187.5|185.5|0
1642164660000|2022-01-14 12:51:00|187.66|185.66|187.5|185.5|187.66|185.66|187.42|185.42|0
1642164670000|2022-01-14 12:51:10|187.34|185.34|187.5|185.5|187.5|185.5|187.26|185.26|0
1642164680000|2022-01-14 12:51:20|187.42|185.42|187.66|185.66|187.66|185.66|187.34|185.34|0
1642164690000|2022-01-14 12:51:30|187.18|185.18|187.34|185.34|187.34|185.34|187.18|185.18|0
1642164700000|2022-01-14 12:51:40|187.26|185.26|187.42|185.42|187.66|185.66|187.26|185.26|0
1642164710000|2022-01-14 12:51:50|187.5|185.5|187.5|185.5|187.5|185.5|187.34|185.34|0
1642164720000|2022-01-14 12:52:00|187.18|185.18|187.18|185.18|187.34|185.34|187.18|185.18|0
1642164730000|2022-01-14 12:52:10|187.34|185.34|187.18|185.18|187.34|185.34|187.18|185.18|0
1642164740000|2022-01-14 12:52:20|187.5|185.5|187.66|185.66|187.66|185.66|187.5|185.5|0
1642164750000|2022-01-14 12:52:30|187.82|185.82|187.66|185.66|187.82|185.82|187.66|185.66|0
1642164760000|2022-01-14 12:52:40|187.5|185.5|187.5|185.5|187.5|185.5|187.5|185.5|0
1642164770000|2022-01-14 12:52:50|187.66|185.66|187.34|185.34|187.66|185.66|187.34|185.34|0
1642164780000|2022-01-14 12:53:00|187.18|185.18|187.02|185.02|187.34|185.34|187.02|185.02|0
1642164790000|2022-01-14 12:53:10|187.5|185.5|187.5|185.5|187.82|185.82|187.5|185.5|0
1642164800000|2022-01-14 12:53:20|187.02|185.02|187.02|185.02|187.02|185.02|187.02|185.02|0
1642164810000|2022-01-14 12:53:30|186.86|184.86|187.18|185.18|187.18|185.18|186.86|184.86|0
1642164820000|2022-01-14 12:53:40|187.74|185.74|188.14|186.14|188.14|186.14|187.74|185.74|0
1642164830000|2022-01-14 12:53:50|187.98|185.98|187.82|185.82|188.14|186.14|187.82|185.82|0
1642164840000|2022-01-14 12:54:00|187.66|185.66|188.14|186.14|188.14|186.14|187.66|185.66|0
1642164850000|2022-01-14 12:54:10|188.46|186.46|188.94|186.94|188.94|186.94|188.46|186.46|0
1642164860000|2022-01-14 12:54:20|189.26|187.26|189.1|187.1|189.26|187.26|189.1|187.1|0
1642164870000|2022-01-14 12:54:30|188.94|186.94|189.26|187.26|189.26|187.26|188.86|186.86|0
1642164880000|2022-01-14 12:54:40|189.1|187.1|188.46|186.46|189.1|187.1|188.46|186.46|0
1642164890000|2022-01-14 12:54:50|188.78|186.78|188.78|186.78|188.78|186.78|188.46|186.46|0
1642164900000|2022-01-14 12:55:00|189.1|187.1|188.46|186.46|189.1|187.1|188.46|186.46|0
1642164910000|2022-01-14 12:55:10|188.62|186.62|189.26|187.26|189.26|187.26|188.62|186.62|0
1642164920000|2022-01-14 12:55:20|189.34|187.34|189.26|187.26|189.34|187.34|189.26|187.26|0
1642164930000|2022-01-14 12:55:30|189.9|187.9|190.22|188.22|190.22|188.22|189.9|187.9|0
1642164940000|2022-01-14 12:55:40|190.54|188.54|191.19|189.19|191.19|189.19|190.54|188.54|0
1642164950000|2022-01-14 12:55:50|191.02|189.02|190.7|188.7|191.02|189.02|190.7|188.7|0
1642164960000|2022-01-14 12:56:00|190.86|188.86|190.86|188.86|190.86|188.86|190.86|188.86|0
1642164970000|2022-01-14 12:56:10|191.02|189.02|191.35|189.35|191.35|189.35|191.02|189.02|0
1642164980000|2022-01-14 12:56:20|191.51|189.51|190.86|188.86|191.51|189.51|190.86|188.86|0
1642164990000|2022-01-14 12:56:30|190.7|188.7|191.19|189.19|191.19|189.19|190.7|188.7|0
1642165000000|2022-01-14 12:56:40|191.02|189.02|191.99|189.99|191.99|189.99|191.02|189.02|0
1642165010000|2022-01-14 12:56:50|191.67|189.67|191.83|189.83|191.83|189.83|191.51|189.51|0
1642165020000|2022-01-14 12:57:00|191.67|189.67|191.51|189.51|191.67|189.67|191.19|189.19|0
1642165030000|2022-01-14 12:57:10|191.67|189.67|190.86|188.86|191.83|189.83|190.86|188.86|0
1642165040000|2022-01-14 12:57:20|191.18|189.18|191.18|189.18|191.18|189.18|190.95|188.95|0
1642165050000|2022-01-14 12:57:30|190.86|188.86|191.02|189.02|191.02|189.02|190.86|188.86|0
1642165060000|2022-01-14 12:57:40|190.86|188.86|191.02|189.02|191.18|189.18|190.86|188.86|0
1642165070000|2022-01-14 12:57:50|191.18|189.18|191.51|189.51|191.51|189.51|191.18|189.18|0
1642165080000|2022-01-14 12:58:00|191.67|189.67|191.35|189.35|191.67|189.67|191.35|189.35|0
1642165090000|2022-01-14 12:58:10|192.15|190.15|192.64|190.64|192.64|190.64|192.15|190.15|0
1642165100000|2022-01-14 12:58:20|192.48|190.48|192.48|190.48|192.48|190.48|192.48|190.48|0
1642165110000|2022-01-14 12:58:30|192.31|190.31|192.31|190.31|192.48|190.48|192.31|190.31|0
1642165120000|2022-01-14 12:58:40|192.8|190.8|193.61|191.61|193.61|191.61|192.8|190.8|0
1642165130000|2022-01-14 12:58:50|193.77|191.77|194.26|192.26|194.26|192.26|193.77|191.77|0
1642165140000|2022-01-14 12:59:00|194.42|192.42|194.26|192.26|194.75|192.75|194.26|192.26|0
1642165150000|2022-01-14 12:59:10|197.37|195.37|197.2|195.2|197.37|195.37|197.2|195.2|0
1642165160000|2022-01-14 12:59:20|197.37|195.37|195.57|193.57|197.37|195.37|195.57|193.57|0
1642165170000|2022-01-14 12:59:30|195.73|193.73|195.89|193.89|195.89|193.89|195.4|193.4|0
1642165180000|2022-01-14 12:59:40|197.2|195.2|197.37|195.37|197.37|195.37|197.04|195.04|0
1642165190000|2022-01-14 12:59:50|197.2|195.2|197.7|195.7|197.7|195.7|197.2|195.2|0
1642165200000|2022-01-14 13:00:00|197.2|195.2|196.22|194.22|197.2|195.2|196.22|194.22|0
1642165210000|2022-01-14 13:00:10|195.73|193.73|197.2|195.2|197.2|195.2|195.73|193.73|0
1642165220000|2022-01-14 13:00:20|197.37|195.37|196.87|194.87|197.37|195.37|196.87|194.87|0
1642165230000|2022-01-14 13:00:30|194.59|192.59|199.17|197.17|199.17|197.17|194.59|192.59|0
1642165240000|2022-01-14 13:00:40|199.34|197.34|199.17|197.17|199.34|197.34|199.17|197.17|0
1642165250000|2022-01-14 13:00:50|199.34|197.34|200.5|198.5|200.5|198.5|199.34|197.34|0
1642165260000|2022-01-14 13:01:00|201.16|199.16|199.84|197.84|201.16|199.16|199.84|197.84|0
1642165270000|2022-01-14 13:01:10|200.17|198.17|200.56|198.56|200.89|198.89|200.17|198.17|0
1642165280000|2022-01-14 13:01:20|200.06|198.06|199.08|197.08|200.06|198.06|198.26|196.26|0
1642165290000|2022-01-14 13:01:30|199.24|197.24|198.75|196.75|199.24|197.24|198.42|196.42|0
1642165300000|2022-01-14 13:01:40|198.83|196.83|197.93|195.93|198.83|196.83|197.93|195.93|0
1642165310000|2022-01-14 13:01:50|198.26|196.26|197.6|195.6|198.26|196.26|197.6|195.6|0
1642165320000|2022-01-14 13:02:00|197.77|195.77|198.75|196.75|198.75|196.75|197.6|195.6|0
1642165330000|2022-01-14 13:02:10|198.91|196.91|198.75|196.75|199.24|197.24|198.75|196.75|0
1642165340000|2022-01-14 13:02:20|198.42|196.42|198.58|196.58|199.24|197.24|198.42|196.42|0
1642165350000|2022-01-14 13:02:30|198.42|196.42|199.41|197.41|199.41|197.41|198.42|196.42|0
1642165360000|2022-01-14 13:02:40|199.73|197.73|199.57|197.57|199.73|197.73|199.4|197.4|0
1642165370000|2022-01-14 13:02:50|199.24|197.24|199.08|197.08|199.24|197.24|198.91|196.91|0
1642165380000|2022-01-14 13:03:00|198.58|196.58|198.75|196.75|198.75|196.75|198.42|196.42|0
1642165390000|2022-01-14 13:03:10|198.26|196.26|197.69|195.69|198.26|196.26|197.69|195.69|0
1642165400000|2022-01-14 13:03:20|197.76|195.76|198.42|196.42|198.58|196.58|197.76|195.76|0
1642165410000|2022-01-14 13:03:30|198.26|196.26|197.11|195.11|198.26|196.26|197.11|195.11|0
1642165420000|2022-01-14 13:03:40|197.6|195.6|197.44|195.44|197.6|195.6|197.44|195.44|0
1642165430000|2022-01-14 13:03:50|196.95|194.95|196.95|194.95|197.11|195.11|196.78|194.78|0
1642165440000|2022-01-14 13:04:00|196.62|194.62|196.78|194.78|196.78|194.78|196.62|194.62|0
1642165450000|2022-01-14 13:04:10|196.95|194.95|198.09|196.09|198.09|196.09|196.95|194.95|0
1642165460000|2022-01-14 13:04:20|198.18|196.18|197.76|195.76|198.18|196.18|197.76|195.76|0
1642165470000|2022-01-14 13:04:30|197.6|195.6|197.93|195.93|197.93|195.93|197.6|195.6|0
1642165480000|2022-01-14 13:04:40|198.09|196.09|197.6|195.6|198.09|196.09|197.6|195.6|0
1642165490000|2022-01-14 13:04:50|197.44|195.44|196.87|194.87|197.6|195.6|196.87|194.87|0
1642165500000|2022-01-14 13:05:00|196.95|194.95|196.46|194.46|196.95|194.95|196.46|194.46|0
1642165510000|2022-01-14 13:05:10|196.29|194.29|196.78|194.78|196.78|194.78|196.13|194.13|0
1642165520000|2022-01-14 13:05:20|196.95|194.95|196.13|194.13|196.95|194.95|196.13|194.13|0
1642165530000|2022-01-14 13:05:30|196.29|194.29|195.97|193.97|196.29|194.29|195.97|193.97|0
1642165540000|2022-01-14 13:05:40|197.93|195.93|198.58|196.58|198.58|196.58|197.93|195.93|0
1642165550000|2022-01-14 13:05:50|198.75|196.75|198.58|196.58|199.07|197.07|198.58|196.58|0
1642165560000|2022-01-14 13:06:00|198.42|196.42|198.09|196.09|198.42|196.42|198.09|196.09|0
1642165570000|2022-01-14 13:06:10|197.93|195.93|197.6|195.6|197.93|195.93|197.6|195.6|0
1642165580000|2022-01-14 13:06:20|197.11|195.11|197.44|195.44|197.44|195.44|196.95|194.95|0
1642165590000|2022-01-14 13:06:30|197.76|195.76|197.44|195.44|197.76|195.76|197.44|195.44|0
1642165600000|2022-01-14 13:06:40|196.54|194.54|196.37|194.37|196.54|194.54|196.37|194.37|0
1642165610000|2022-01-14 13:06:50|196.21|194.21|196.46|194.46|196.62|194.62|196.21|194.21|0
1642165620000|2022-01-14 13:07:00|196.53|194.53|195.39|193.39|196.53|194.53|195.39|193.39|0
1642165630000|2022-01-14 13:07:10|195.55|193.55|195.23|193.23|195.72|193.72|195.23|193.23|0
1642165640000|2022-01-14 13:07:20|195.39|193.39|195.39|193.39|195.39|193.39|195.23|193.23|0
1642165650000|2022-01-14 13:07:30|195.23|193.23|195.2|193.2|195.23|193.23|192.58|190.58|0
1642165660000|2022-01-14 13:07:40|195.36|193.36|195.2|193.2|195.53|193.53|195.2|193.2|0
1642165670000|2022-01-14 13:07:50|195.53|193.53|195.04|193.04|195.53|193.53|195.04|193.04|0
1642165680000|2022-01-14 13:08:00|194.87|192.87|194.87|192.87|194.87|192.87|194.79|192.79|0
1642165690000|2022-01-14 13:08:10|195.04|193.04|195.61|193.61|195.61|193.61|195.04|193.04|0
1642165700000|2022-01-14 13:08:20|195.85|193.85|195.53|193.53|195.85|193.85|195.36|193.36|0
1642165710000|2022-01-14 13:08:30|195.04|193.04|195.2|193.2|195.2|193.2|194.71|192.71|0
1642165720000|2022-01-14 13:08:40|195.28|193.28|195.04|193.04|195.53|193.53|195.04|193.04|0
1642165730000|2022-01-14 13:08:50|194.87|192.87|194.71|192.71|194.87|192.87|194.71|192.71|0
1642165740000|2022-01-14 13:09:00|195.2|193.2|195.2|193.2|195.53|193.53|195.2|193.2|0
1642165750000|2022-01-14 13:09:10|194.87|192.87|194.71|192.71|194.87|192.87|194.38|192.38|0
1642165760000|2022-01-14 13:09:20|194.87|192.87|195.36|193.36|195.36|193.36|194.87|192.87|0
1642165770000|2022-01-14 13:09:30|195.53|193.53|195.2|193.2|195.69|193.69|195.2|193.2|0
1642165780000|2022-01-14 13:09:40|195.36|193.36|195.85|193.85|196.02|194.02|195.36|193.36|0
1642165790000|2022-01-14 13:09:50|196.02|194.02|196.02|194.02|196.02|194.02|196.02|194.02|0
1642165800000|2022-01-14 13:10:00|196.18|194.18|196.43|194.43|196.43|194.43|196.18|194.18|0
1642165810000|2022-01-14 13:10:10|196.34|194.34|196.84|194.84|196.84|194.84|196.34|194.34|0
1642165820000|2022-01-14 13:10:20|197|195|197.16|195.16|197.66|195.66|197|195|0
1642165830000|2022-01-14 13:10:30|197.33|195.33|196.43|194.43|197.33|195.33|196.43|194.43|0
1642165840000|2022-01-14 13:10:40|196.34|194.34|196.18|194.18|196.34|194.34|196.18|194.18|0
1642165850000|2022-01-14 13:10:50|196.34|194.34|196.15|194.15|196.34|194.34|195.99|193.99|0
1642165860000|2022-01-14 13:11:00|195.99|193.99|195.83|193.83|195.99|193.99|195.83|193.83|0
1642165870000|2022-01-14 13:11:10|195.66|193.66|194.68|192.68|195.66|193.66|194.68|192.68|0
1642165880000|2022-01-14 13:11:20|194.52|192.52|194.52|192.52|194.52|192.52|194.52|192.52|0
1642165890000|2022-01-14 13:11:30|194.68|192.68|194.35|192.35|194.68|192.68|194.35|192.35|0
1642165900000|2022-01-14 13:11:40|194.52|192.52|194.35|192.35|194.52|192.52|194.35|192.35|0
1642165910000|2022-01-14 13:11:50|194.52|192.52|194.35|192.35|194.52|192.52|194.35|192.35|0
1642165920000|2022-01-14 13:12:00|194.19|192.19|194.35|192.35|194.35|192.35|194.19|192.19|0
1642165930000|2022-01-14 13:12:10|194.52|192.52|194.35|192.35|194.52|192.52|194.35|192.35|0
1642165940000|2022-01-14 13:12:20|195.01|193.01|196.32|194.32|196.65|194.65|195.01|193.01|0
1642165950000|2022-01-14 13:12:30|196.48|194.48|196.65|194.65|196.65|194.65|196.32|194.32|0
1642165960000|2022-01-14 13:12:40|196.81|194.81|196.97|194.97|196.97|194.97|196.81|194.81|0
1642165970000|2022-01-14 13:12:50|196.89|194.89|197.14|195.14|197.3|195.3|196.89|194.89|0
1642165980000|2022-01-14 13:13:00|196.81|194.81|196.81|194.81|196.97|194.97|196.81|194.81|0
1642165990000|2022-01-14 13:13:10|196.64|194.64|196.57|194.57|196.81|194.81|196.57|194.57|0
1642166000000|2022-01-14 13:13:20|197.14|195.14|197.8|195.8|197.8|195.8|197.14|195.14|0
1642166010000|2022-01-14 13:13:30|197.63|195.63|197.8|195.8|197.8|195.8|197.14|195.14|0
1642166020000|2022-01-14 13:13:40|197.72|195.72|197.8|195.8|197.8|195.8|197.72|195.72|0
1642166030000|2022-01-14 13:13:50|197.63|195.63|197.63|195.63|197.63|195.63|197.63|195.63|0
1642166040000|2022-01-14 13:14:00|197.96|195.96|197.47|195.47|197.96|195.96|197.47|195.47|0
1642166050000|2022-01-14 13:14:10|197.3|195.3|197.47|195.47|197.47|195.47|197.3|195.3|0
1642166060000|2022-01-14 13:14:20|197.8|195.8|198.46|196.46|198.46|196.46|197.8|195.8|0
1642166070000|2022-01-14 13:14:30|198.62|196.62|198.62|196.62|198.79|196.79|198.62|196.62|0
1642166080000|2022-01-14 13:14:40|198.79|196.79|198.46|196.46|198.79|196.79|198.46|196.46|0
1642166090000|2022-01-14 13:14:50|198.62|196.62|198.29|196.29|198.62|196.62|198.29|196.29|0
1642166100000|2022-01-14 13:15:00|198.13|196.13|197.14|195.14|198.13|196.13|197.14|195.14|0
1642166110000|2022-01-14 13:15:10|197.3|195.3|197.14|195.14|197.47|195.47|197.14|195.14|0
1642166120000|2022-01-14 13:15:20|196.64|194.64|196.97|194.97|197.14|195.14|196.64|194.64|0
1642166130000|2022-01-14 13:15:30|196.81|194.81|196.31|194.31|196.81|194.81|196.31|194.31|0
1642166140000|2022-01-14 13:15:40|196.48|194.48|196.48|194.48|196.48|194.48|196.31|194.31|0
1642166150000|2022-01-14 13:15:50|196.64|194.64|196.64|194.64|196.81|194.81|196.64|194.64|0
1642166160000|2022-01-14 13:16:00|196.48|194.48|195.82|193.82|196.48|194.48|195.82|193.82|0
1642166170000|2022-01-14 13:16:10|195.66|193.66|195.33|193.33|195.66|193.66|195.33|193.33|0
1642166180000|2022-01-14 13:16:20|195.49|193.49|194.84|192.84|195.49|193.49|194.84|192.84|0
1642166190000|2022-01-14 13:16:30|194.68|192.68|194.35|192.35|194.84|192.84|194.35|192.35|0
1642166200000|2022-01-14 13:16:40|194.51|192.51|194.51|192.51|194.68|192.68|194.51|192.51|0
1642166210000|2022-01-14 13:16:50|194.35|192.35|194.35|192.35|194.35|192.35|194.27|192.27|0
1642166220000|2022-01-14 13:17:00|193.53|191.53|193.37|191.37|193.53|191.53|193.37|191.37|0
1642166230000|2022-01-14 13:17:10|193.21|191.21|192.88|190.88|193.21|191.21|192.88|190.88|0
1642166240000|2022-01-14 13:17:20|192.72|190.72|193.21|191.21|193.21|191.21|192.72|190.72|0
1642166250000|2022-01-14 13:17:30|193.53|191.53|193.05|191.05|193.53|191.53|193.05|191.05|0
1642166260000|2022-01-14 13:17:40|193.21|191.21|193.37|191.37|193.53|191.53|193.21|191.21|0
1642166270000|2022-01-14 13:17:50|193.21|191.21|193.21|191.21|193.21|191.21|193.21|191.21|0
1642166280000|2022-01-14 13:18:00|193.37|191.37|193.7|191.7|193.86|191.86|193.37|191.37|0
1642166290000|2022-01-14 13:18:10|193.53|191.53|193.86|191.86|193.86|191.86|193.53|191.53|0
1642166300000|2022-01-14 13:18:20|194.02|192.02|194.51|192.51|194.51|192.51|193.86|191.86|0
1642166310000|2022-01-14 13:18:30|194.35|192.35|194.35|192.35|194.35|192.35|194.18|192.18|0
1642166320000|2022-01-14 13:18:40|195|193|195.17|193.17|195.17|193.17|195|193|0
1642166330000|2022-01-14 13:18:50|195|193|195|193|195.33|193.33|195|193|0
1642166340000|2022-01-14 13:19:00|194.67|192.67|195.66|193.66|195.66|193.66|194.67|192.67|0
1642166350000|2022-01-14 13:19:10|195.82|193.82|195.82|193.82|195.82|193.82|195.49|193.49|0
1642166360000|2022-01-14 13:19:20|195.98|193.98|195.82|193.82|195.98|193.98|195.82|193.82|0
1642166370000|2022-01-14 13:19:30|195.66|193.66|195.66|193.66|195.82|193.82|195.66|193.66|0
1642166380000|2022-01-14 13:19:40|195|193|194.84|192.84|195|193|194.84|192.84|0
1642166390000|2022-01-14 13:19:50|195|193|194.84|192.84|195|193|194.67|192.67|0
1642166400000|2022-01-14 13:20:00|194.67|192.67|194.67|192.67|194.84|192.84|194.67|192.67|0
1642166410000|2022-01-14 13:20:10|194.35|192.35|194.51|192.51|194.67|192.67|194.35|192.35|0
1642166420000|2022-01-14 13:20:20|194.35|192.35|194.02|192.02|194.35|192.35|193.86|191.86|0
1642166430000|2022-01-14 13:20:30|194.35|192.35|194.18|192.18|194.51|192.51|194.18|192.18|0
1642166440000|2022-01-14 13:20:40|194.51|192.51|194.51|192.51|194.67|192.67|194.51|192.51|0
1642166450000|2022-01-14 13:20:50|194.67|192.67|194.84|192.84|194.84|192.84|194.67|192.67|0
1642166460000|2022-01-14 13:21:00|194.92|192.92|194.51|192.51|194.92|192.92|194.51|192.51|0
1642166470000|2022-01-14 13:21:10|194.35|192.35|194.35|192.35|194.35|192.35|193.86|191.86|0
1642166480000|2022-01-14 13:21:20|194.02|192.02|194.02|192.02|194.02|192.02|194.02|192.02|0
1642166490000|2022-01-14 13:21:30|194.18|192.18|194.35|192.35|194.35|192.35|194.18|192.18|0
1642166500000|2022-01-14 13:21:40|194.67|192.67|194.84|192.84|194.84|192.84|194.67|192.67|0
1642166510000|2022-01-14 13:21:50|195|193|194.84|192.84|195|193|194.67|192.67|0
1642166520000|2022-01-14 13:22:00|194.67|192.67|195|193|195|193|194.67|192.67|0
1642166530000|2022-01-14 13:22:10|194.84|192.84|195.16|193.16|195.16|193.16|194.84|192.84|0
1642166540000|2022-01-14 13:22:20|195.49|193.49|195.49|193.49|195.49|193.49|195.33|193.33|0
1642166550000|2022-01-14 13:22:30|195.33|193.33|195.16|193.16|195.33|193.33|195.16|193.16|0
1642166560000|2022-01-14 13:22:40|195|193|194.02|192.02|195|193|194.02|192.02|0
1642166570000|2022-01-14 13:22:50|193.86|191.86|193.53|191.53|193.86|191.86|193.53|191.53|0
1642166580000|2022-01-14 13:23:00|193.69|191.69|194.02|192.02|194.02|192.02|193.69|191.69|0
1642166590000|2022-01-14 13:23:10|193.86|191.86|193.69|191.69|193.86|191.86|193.69|191.69|0
1642166600000|2022-01-14 13:23:20|193.86|191.86|194.51|192.51|194.51|192.51|193.78|191.78|0
1642166610000|2022-01-14 13:23:30|194.67|192.67|194.18|192.18|194.67|192.67|194.18|192.18|0
1642166620000|2022-01-14 13:23:40|194.35|192.35|194.35|192.35|194.35|192.35|194.35|192.35|0
1642166630000|2022-01-14 13:23:50|194.43|192.43|194.18|192.18|194.43|192.43|194.18|192.18|0
1642166640000|2022-01-14 13:24:00|194.02|192.02|193.69|191.69|194.02|192.02|193.69|191.69|0
1642166650000|2022-01-14 13:24:10|193.53|191.53|193.86|191.86|193.86|191.86|193.53|191.53|0
1642166660000|2022-01-14 13:24:20|194.02|192.02|193.53|191.53|194.02|192.02|193.53|191.53|0
1642166670000|2022-01-14 13:24:30|193.69|191.69|193.53|191.53|193.69|191.69|193.53|191.53|0
1642166680000|2022-01-14 13:24:40|193.37|191.37|193.2|191.2|193.61|191.61|193.2|191.2|0
1642166690000|2022-01-14 13:24:50|193.04|191.04|193.2|191.2|193.2|191.2|193.04|191.04|0
1642166700000|2022-01-14 13:25:00|193.53|191.53|193.69|191.69|193.69|191.69|193.53|191.53|0
1642166710000|2022-01-14 13:25:10|193.53|191.53|193.04|191.04|193.53|191.53|193.04|191.04|0
1642166720000|2022-01-14 13:25:20|193.37|191.37|193.37|191.37|193.53|191.53|193.37|191.37|0
1642166730000|2022-01-14 13:25:30|193.53|191.53|193.2|191.2|193.53|191.53|193.2|191.2|0
1642166740000|2022-01-14 13:25:40|193.37|191.37|193.37|191.37|193.53|191.53|193.37|191.37|0
1642166750000|2022-01-14 13:25:50|193.53|191.53|193.37|191.37|193.53|191.53|193.37|191.37|0
1642166760000|2022-01-14 13:26:00|193.53|191.53|193.85|191.85|193.85|191.85|193.53|191.53|0
1642166770000|2022-01-14 13:26:10|193.69|191.69|193.69|191.69|193.85|191.85|193.69|191.69|0
1642166780000|2022-01-14 13:26:20|193.61|191.61|193.37|191.37|193.61|191.61|193.04|191.04|0
1642166790000|2022-01-14 13:26:30|193.2|191.2|193.37|191.37|193.37|191.37|193.2|191.2|0
1642166800000|2022-01-14 13:26:40|193.53|191.53|193.2|191.2|193.53|191.53|193.2|191.2|0
1642166810000|2022-01-14 13:26:50|193.36|191.36|193.36|191.36|193.36|191.36|193.2|191.2|0
1642166820000|2022-01-14 13:27:00|193.53|191.53|194.02|192.02|194.02|192.02|193.53|191.53|0
1642166830000|2022-01-14 13:27:10|194.18|192.18|195|193|195|193|194.18|192.18|0
1642166840000|2022-01-14 13:27:20|195.16|193.16|195.41|193.41|195.41|193.41|195.16|193.16|0
1642166850000|2022-01-14 13:27:30|195.82|193.82|194.67|192.67|195.82|193.82|194.67|192.67|0
1642166860000|2022-01-14 13:27:40|194.34|192.34|193.69|191.69|194.34|192.34|193.69|191.69|0
1642166870000|2022-01-14 13:27:50|193.53|191.53|193.45|191.45|193.69|191.69|193.45|191.45|0
1642166880000|2022-01-14 13:28:00|194.02|192.02|194.43|192.43|194.51|192.51|194.02|192.02|0
1642166890000|2022-01-14 13:28:10|194.83|192.83|195.49|193.49|195.49|193.49|194.83|192.83|0
1642166900000|2022-01-14 13:28:20|195.65|193.65|195.32|193.32|195.65|193.65|195.32|193.32|0
1642166910000|2022-01-14 13:28:30|195.41|193.41|195.41|193.41|195.49|193.49|195.41|193.41|0
1642166920000|2022-01-14 13:28:40|195.16|193.16|195.24|193.24|195.32|193.32|195.16|193.16|0
1642166930000|2022-01-14 13:28:50|195.16|193.16|195.24|193.24|195.24|193.24|195.16|193.16|0
1642166940000|2022-01-14 13:29:00|195.41|193.41|195.49|193.49|195.49|193.49|195.16|193.16|0
1642166950000|2022-01-14 13:29:10|195.16|193.16|195.16|193.16|195.24|193.24|195.16|193.16|0
1642166960000|2022-01-14 13:29:20|194.92|192.92|194.5|192.5|194.92|192.92|194.5|192.5|0
1642166970000|2022-01-14 13:29:30|194.34|192.34|194.02|192.02|194.34|192.34|194.02|192.02|0
1642166980000|2022-01-14 13:29:40|193.85|191.85|193.85|191.85|193.85|191.85|193.77|191.77|0
1642166990000|2022-01-14 13:29:50|193.69|191.69|193.77|191.77|193.77|191.77|193.53|191.53|0
1642167000000|2022-01-14 13:30:00|193.69|191.69|193.12|191.12|193.69|191.69|193.12|191.12|0
1642167010000|2022-01-14 13:30:10|193.69|191.69|194.5|192.5|195.08|193.08|193.69|191.69|0
1642167020000|2022-01-14 13:30:20|194.18|192.18|193.85|191.85|194.18|192.18|193.69|191.69|0
1642167030000|2022-01-14 13:30:30|193.2|191.2|193.2|191.2|193.2|191.2|193.04|191.04|0
1642167040000|2022-01-14 13:30:40|193.04|191.04|193.2|191.2|193.28|191.28|193.04|191.04|0
1642167050000|2022-01-14 13:30:50|193.28|191.28|193.53|191.53|193.85|191.85|193.28|191.28|0
1642167060000|2022-01-14 13:31:00|193.69|191.69|194.34|192.34|194.34|192.34|193.69|191.69|0
1642167070000|2022-01-14 13:31:10|193.85|191.85|193.53|191.53|193.85|191.85|193.36|191.36|0
1642167080000|2022-01-14 13:31:20|193.36|191.36|193.36|191.36|193.36|191.36|193.04|191.04|0
1642167090000|2022-01-14 13:31:30|193.2|191.2|194.01|192.01|194.01|192.01|193.2|191.2|0
1642167100000|2022-01-14 13:31:40|194.18|192.18|194.67|192.67|194.67|192.67|194.18|192.18|0
1642167110000|2022-01-14 13:31:50|194.99|192.99|194.99|192.99|195.16|193.16|194.99|192.99|0
1642167120000|2022-01-14 13:32:00|194.83|192.83|195.98|193.98|195.98|193.98|194.83|192.83|0
1642167130000|2022-01-14 13:32:10|195.81|193.81|195.65|193.65|195.81|193.81|195.48|193.48|0
1642167140000|2022-01-14 13:32:20|196.14|194.14|195.48|193.48|196.14|194.14|195.48|193.48|0
1642167150000|2022-01-14 13:32:30|195.98|193.98|195.32|193.32|195.98|193.98|195.32|193.32|0
1642167160000|2022-01-14 13:32:40|194.83|192.83|195.16|193.16|195.16|193.16|194.83|192.83|0
1642167170000|2022-01-14 13:32:50|195.65|193.65|195.48|193.48|195.81|193.81|195.48|193.48|0
1642167180000|2022-01-14 13:33:00|195.65|193.65|197.13|195.13|197.13|195.13|195.65|193.65|0
1642167190000|2022-01-14 13:33:10|197.38|195.38|197.95|195.95|197.95|195.95|197.29|195.29|0
1642167200000|2022-01-14 13:33:20|197.62|195.62|196.8|194.8|197.62|195.62|196.8|194.8|0
1642167210000|2022-01-14 13:33:30|196.96|194.96|196.63|194.63|196.96|194.96|196.63|194.63|0
1642167220000|2022-01-14 13:33:40|196.47|194.47|195.16|193.16|196.47|194.47|195.16|193.16|0
1642167230000|2022-01-14 13:33:50|194.5|192.5|194.67|192.67|194.67|192.67|194.34|192.34|0
1642167240000|2022-01-14 13:34:00|194.99|192.99|194.83|192.83|194.99|192.99|194.83|192.83|0
1642167250000|2022-01-14 13:34:10|194.99|192.99|196.14|194.14|196.14|194.14|194.83|192.83|0
1642167260000|2022-01-14 13:34:20|196.3|194.3|196.63|194.63|196.96|194.96|196.3|194.3|0
1642167270000|2022-01-14 13:34:30|196.3|194.3|194.67|192.67|196.3|194.3|194.67|192.67|0
1642167280000|2022-01-14 13:34:40|194.83|192.83|195.16|193.16|195.48|193.48|194.83|192.83|0
1642167290000|2022-01-14 13:34:50|195.32|193.32|195.81|193.81|195.98|193.98|195.32|193.32|0
1642167300000|2022-01-14 13:35:00|195.65|193.65|196.14|194.14|196.14|194.14|195.65|193.65|0
1642167310000|2022-01-14 13:35:10|195.97|193.97|195.97|193.97|195.97|193.97|195.32|193.32|0
1642167320000|2022-01-14 13:35:20|195.81|193.81|196.47|194.47|196.47|194.47|195.81|193.81|0
1642167330000|2022-01-14 13:35:30|196.3|194.3|196.96|194.96|196.96|194.96|196.3|194.3|0
1642167340000|2022-01-14 13:35:40|196.63|194.63|196.63|194.63|196.63|194.63|196.3|194.3|0
1642167350000|2022-01-14 13:35:50|196.3|194.3|196.3|194.3|196.3|194.3|196.3|194.3|0
1642167360000|2022-01-14 13:36:00|196.63|194.63|197.29|195.29|197.45|195.45|196.63|194.63|0
1642167370000|2022-01-14 13:36:10|196.96|194.96|196.8|194.8|196.96|194.96|196.8|194.8|0
1642167380000|2022-01-14 13:36:20|196.63|194.63|196.72|194.72|196.8|194.8|196.63|194.63|0
1642167390000|2022-01-14 13:36:30|196.96|194.96|197.29|195.29|197.29|195.29|196.8|194.8|0
1642167400000|2022-01-14 13:36:40|197.45|195.45|197.12|195.12|197.45|195.45|197.12|195.12|0
1642167410000|2022-01-14 13:36:50|196.63|194.63|196.3|194.3|196.63|194.63|196.3|194.3|0
1642167420000|2022-01-14 13:37:00|196.47|194.47|196.3|194.3|196.47|194.47|196.3|194.3|0
1642167430000|2022-01-14 13:37:10|196.47|194.47|196.63|194.63|196.79|194.79|196.47|194.47|0
1642167440000|2022-01-14 13:37:20|196.79|194.79|197.29|195.29|197.29|195.29|196.79|194.79|0
1642167450000|2022-01-14 13:37:30|197.12|195.12|196.96|194.96|197.12|195.12|196.96|194.96|0
1642167460000|2022-01-14 13:37:40|196.63|194.63|197.12|195.12|197.12|195.12|196.63|194.63|0
1642167470000|2022-01-14 13:37:50|197.29|195.29|197.29|195.29|197.29|195.29|197.12|195.12|0
1642167480000|2022-01-14 13:38:00|197.78|195.78|198.28|196.28|198.28|196.28|197.78|195.78|0
1642167490000|2022-01-14 13:38:10|198.61|196.61|198.44|196.44|198.77|196.77|198.44|196.44|0
1642167500000|2022-01-14 13:38:20|197.95|195.95|197.45|195.45|197.95|195.95|197.45|195.45|0
1642167510000|2022-01-14 13:38:30|197.78|195.78|198.11|196.11|198.28|196.28|197.78|195.78|0
1642167520000|2022-01-14 13:38:40|198.28|196.28|198.11|196.11|198.44|196.44|198.11|196.11|0
1642167530000|2022-01-14 13:38:50|198.61|196.61|198.61|196.61|198.77|196.77|198.44|196.44|0
1642167540000|2022-01-14 13:39:00|198.44|196.44|198.11|196.11|198.44|196.44|198.11|196.11|0
1642167550000|2022-01-14 13:39:10|198.03|196.03|197.78|195.78|198.03|196.03|197.62|195.62|0
1642167560000|2022-01-14 13:39:20|197.62|195.62|198.28|196.28|198.44|196.44|197.62|195.62|0
1642167570000|2022-01-14 13:39:30|198.11|196.11|198.28|196.28|198.61|196.61|198.11|196.11|0
1642167580000|2022-01-14 13:39:40|198.44|196.44|198.28|196.28|198.61|196.61|198.28|196.28|0
1642167590000|2022-01-14 13:39:50|198.44|196.44|198.28|196.28|198.44|196.44|198.28|196.28|0
1642167600000|2022-01-14 13:40:00|198.11|196.11|198.44|196.44|198.44|196.44|198.11|196.11|0
1642167610000|2022-01-14 13:40:10|198.61|196.61|198.28|196.28|198.61|196.61|198.11|196.11|0
1642167620000|2022-01-14 13:40:20|198.11|196.11|197.95|195.95|198.11|196.11|197.95|195.95|0
1642167630000|2022-01-14 13:40:30|197.45|195.45|197.12|195.12|197.45|195.45|197.12|195.12|0
1642167640000|2022-01-14 13:40:40|196.96|194.96|196.79|194.79|196.96|194.96|196.79|194.79|0
1642167650000|2022-01-14 13:40:50|196.46|194.46|196.3|194.3|196.63|194.63|196.3|194.3|0
1642167660000|2022-01-14 13:41:00|196.14|194.14|196.96|194.96|196.96|194.96|196.14|194.14|0
1642167670000|2022-01-14 13:41:10|196.79|194.79|196.79|194.79|196.79|194.79|196.46|194.46|0
1642167680000|2022-01-14 13:41:20|197.29|195.29|196.79|194.79|197.29|195.29|196.79|194.79|0
1642167690000|2022-01-14 13:41:30|196.96|194.96|197.12|195.12|197.12|195.12|196.79|194.79|0
1642167700000|2022-01-14 13:41:40|197.29|195.29|197.95|195.95|197.95|195.95|197.29|195.29|0
1642167710000|2022-01-14 13:41:50|198.28|196.28|198.44|196.44|198.44|196.44|198.28|196.28|0
1642167720000|2022-01-14 13:42:00|198.28|196.28|199.93|197.93|199.93|197.93|198.28|196.28|0
1642167730000|2022-01-14 13:42:10|200.1|198.1|199.27|197.27|200.1|198.1|199.27|197.27|0
1642167740000|2022-01-14 13:42:20|199.76|197.76|200.1|198.1|200.26|198.26|199.76|197.76|0
1642167750000|2022-01-14 13:42:30|200.43|198.43|200.59|198.59|200.76|198.76|200.43|198.43|0
1642167760000|2022-01-14 13:42:40|200.68|198.68|201.43|199.43|201.43|199.43|200.68|198.68|0
1642167770000|2022-01-14 13:42:50|201.26|199.26|200.59|198.59|201.26|199.26|200.43|198.43|0
1642167780000|2022-01-14 13:43:00|200.43|198.43|200.02|198.02|200.43|198.43|199.93|197.93|0
1642167790000|2022-01-14 13:43:10|199.76|197.76|199.76|197.76|199.76|197.76|199.6|197.6|0
1642167800000|2022-01-14 13:43:20|199.93|197.93|199.27|197.27|199.93|197.93|199.27|197.27|0
1642167810000|2022-01-14 13:43:30|199.1|197.1|199.6|197.6|199.6|197.6|199.1|197.1|0
1642167820000|2022-01-14 13:43:40|199.76|197.76|199.93|197.93|199.93|197.93|199.6|197.6|0
1642167830000|2022-01-14 13:43:50|199.76|197.76|199.93|197.93|199.93|197.93|199.76|197.76|0
1642167840000|2022-01-14 13:44:00|200.26|198.26|200.43|198.43|200.59|198.59|200.26|198.26|0
1642167850000|2022-01-14 13:44:10|200.26|198.26|200.43|198.43|200.43|198.43|200.1|198.1|0
1642167860000|2022-01-14 13:44:20|200.1|198.1|200.1|198.1|200.1|198.1|199.93|197.93|0
1642167870000|2022-01-14 13:44:30|199.76|197.76|199.6|197.6|199.93|197.93|199.6|197.6|0
1642167880000|2022-01-14 13:44:40|199.76|197.76|199.93|197.93|199.93|197.93|199.76|197.76|0
1642167890000|2022-01-14 13:44:50|200.43|198.43|200.43|198.43|200.43|198.43|200.43|198.43|0
1642167900000|2022-01-14 13:45:00|199.93|197.93|200.09|198.09|200.09|198.09|199.93|197.93|0
1642167910000|2022-01-14 13:45:10|199.93|197.93|199.1|197.1|199.93|197.93|199.1|197.1|0
1642167920000|2022-01-14 13:45:20|199.27|197.27|199.27|197.27|199.27|197.27|199.27|197.27|0
1642167930000|2022-01-14 13:45:30|199.1|197.1|198.93|196.93|199.1|197.1|198.93|196.93|0
1642167940000|2022-01-14 13:45:40|199.1|197.1|199.1|197.1|199.1|197.1|199.1|197.1|0
1642167950000|2022-01-14 13:45:50|198.93|196.93|198.44|196.44|198.93|196.93|198.44|196.44|0
1642167960000|2022-01-14 13:46:00|198.27|196.27|198.6|196.6|198.77|196.77|198.27|196.27|0
1642167970000|2022-01-14 13:46:10|198.11|196.11|198.11|196.11|198.11|196.11|197.94|195.94|0
1642167980000|2022-01-14 13:46:20|197.94|195.94|199.26|197.26|199.26|197.26|197.94|195.94|0
1642167990000|2022-01-14 13:46:30|199.43|197.43|200.26|198.26|200.43|198.43|199.43|197.43|0
1642168000000|2022-01-14 13:46:40|200.43|198.43|201.42|199.42|201.42|199.42|200.43|198.43|0
1642168010000|2022-01-14 13:46:50|201.59|199.59|201.26|199.26|201.59|199.59|201.26|199.26|0
1642168020000|2022-01-14 13:47:00|200.76|198.76|200.76|198.76|201.09|199.09|200.76|198.76|0
1642168030000|2022-01-14 13:47:10|200.59|198.59|200.26|198.26|200.59|198.59|200.26|198.26|0
1642168040000|2022-01-14 13:47:20|199.6|197.6|199.76|197.76|199.76|197.76|199.43|197.43|0
1642168050000|2022-01-14 13:47:30|199.6|197.6|199.43|197.43|199.6|197.6|199.43|197.43|0
1642168060000|2022-01-14 13:47:40|199.52|197.52|199.76|197.76|199.76|197.76|199.52|197.52|0
1642168070000|2022-01-14 13:47:50|199.6|197.6|199.43|197.43|199.6|197.6|199.43|197.43|0
1642168080000|2022-01-14 13:48:00|199.26|197.26|199.93|197.93|200.09|198.09|199.26|197.26|0
1642168090000|2022-01-14 13:48:10|199.43|197.43|199.6|197.6|199.6|197.6|199.43|197.43|0
1642168100000|2022-01-14 13:48:20|199.76|197.76|199.6|197.6|199.76|197.76|199.6|197.6|0
1642168110000|2022-01-14 13:48:30|199.93|197.93|199.93|197.93|199.93|197.93|199.68|197.68|0
1642168120000|2022-01-14 13:48:40|200.09|198.09|200.42|198.42|200.42|198.42|200.09|198.09|0
1642168130000|2022-01-14 13:48:50|200.59|198.59|201.01|199.01|201.09|199.09|200.59|198.59|0
1642168140000|2022-01-14 13:49:00|200.76|198.76|200.92|198.92|200.92|198.92|200.42|198.42|0
1642168150000|2022-01-14 13:49:10|201.26|199.26|201.76|199.76|201.76|199.76|201.26|199.26|0
1642168160000|2022-01-14 13:49:20|201.59|199.59|202.42|200.42|202.42|200.42|201.59|199.59|0
1642168170000|2022-01-14 13:49:30|202.26|200.26|202.42|200.42|202.42|200.42|202.26|200.26|0
1642168180000|2022-01-14 13:49:40|202.26|200.26|202.09|200.09|202.26|200.26|202.09|200.09|0
1642168190000|2022-01-14 13:49:50|201.92|199.92|201.09|199.09|202.26|200.26|201.09|199.09|0
1642168200000|2022-01-14 13:50:00|201.42|199.42|201.76|199.76|201.92|199.92|201.42|199.42|0
1642168210000|2022-01-14 13:50:10|201.92|199.92|201.76|199.76|201.92|199.92|201.76|199.76|0
1642168220000|2022-01-14 13:50:20|201.59|199.59|201.42|199.42|201.59|199.59|201.26|199.26|0
1642168230000|2022-01-14 13:50:30|201.76|199.76|202.09|200.09|202.26|200.26|201.76|199.76|0
1642168240000|2022-01-14 13:50:40|201.92|199.92|202.09|200.09|202.26|200.26|201.92|199.92|0
1642168250000|2022-01-14 13:50:50|201.76|199.76|201.92|199.92|202.09|200.09|201.76|199.76|0
1642168260000|2022-01-14 13:51:00|202.09|200.09|202.26|200.26|202.26|200.26|202.09|200.09|0
1642168270000|2022-01-14 13:51:10|202.34|200.34|204.1|202.1|204.1|202.1|202.34|200.34|0
1642168280000|2022-01-14 13:51:20|203.93|201.93|204.27|202.27|204.27|202.27|203.93|201.93|0
1642168290000|2022-01-14 13:51:30|204.1|202.1|203.93|201.93|204.1|202.1|203.93|201.93|0
1642168300000|2022-01-14 13:51:40|204.02|202.02|204.77|202.77|204.77|202.77|204.02|202.02|0
1642168310000|2022-01-14 13:51:50|204.94|202.94|204.94|202.94|204.94|202.94|204.94|202.94|0
1642168320000|2022-01-14 13:52:00|204.77|202.77|204.1|202.1|204.94|202.94|204.1|202.1|0
1642168330000|2022-01-14 13:52:10|203.76|201.76|204.26|202.26|204.26|202.26|203.76|201.76|0
1642168340000|2022-01-14 13:52:20|203.76|201.76|203.59|201.59|203.76|201.76|203.43|201.43|0
1642168350000|2022-01-14 13:52:30|203.26|201.26|203.26|201.26|203.43|201.43|203.26|201.26|0
1642168360000|2022-01-14 13:52:40|203.43|201.43|202.76|200.76|203.43|201.43|202.76|200.76|0
1642168370000|2022-01-14 13:52:50|202.59|200.59|202.42|200.42|202.76|200.76|202.25|200.25|0
1642168380000|2022-01-14 13:53:00|202.59|200.59|202.76|200.76|202.76|200.76|202.42|200.42|0
1642168390000|2022-01-14 13:53:10|202.92|200.92|202.76|200.76|203.18|201.18|202.76|200.76|0
1642168400000|2022-01-14 13:53:20|203.26|201.26|203.76|201.76|203.76|201.76|203.26|201.26|0
1642168410000|2022-01-14 13:53:30|202.21|200.21|205.14|203.14|205.14|203.14|202.21|200.21|0
1642168420000|2022-01-14 13:53:40|205.3|203.3|204.3|202.3|205.3|203.3|204.3|202.3|0
1642168430000|2022-01-14 13:53:50|204.13|202.13|204.13|202.13|204.13|202.13|203.97|201.97|0
1642168440000|2022-01-14 13:54:00|203.97|201.97|204.3|202.3|204.3|202.3|203.63|201.63|0
1642168450000|2022-01-14 13:54:10|204.47|202.47|204.8|202.8|204.8|202.8|204.47|202.47|0
1642168460000|2022-01-14 13:54:20|204.63|202.63|204.63|202.63|204.8|202.8|204.63|202.63|0
1642168470000|2022-01-14 13:54:30|204.3|202.3|203.63|201.63|204.3|202.3|203.63|201.63|0
1642168480000|2022-01-14 13:54:40|204.13|202.13|203.96|201.96|204.22|202.22|203.96|201.96|0
1642168490000|2022-01-14 13:54:50|203.63|201.63|203.8|201.8|203.96|201.96|203.63|201.63|0
1642168500000|2022-01-14 13:55:00|203.63|201.63|203.8|201.8|203.96|201.96|203.3|201.3|0
1642168510000|2022-01-14 13:55:10|203.96|201.96|203.8|201.8|203.96|201.96|203.72|201.72|0
1642168520000|2022-01-14 13:55:20|203.96|201.96|203.8|201.8|203.96|201.96|203.63|201.63|0
1642168530000|2022-01-14 13:55:30|204.13|202.13|204.8|202.8|204.8|202.8|204.13|202.13|0
1642168540000|2022-01-14 13:55:40|204.63|202.63|204.3|202.3|204.63|202.63|204.3|202.3|0
1642168550000|2022-01-14 13:55:50|203.96|201.96|204.47|202.47|204.47|202.47|203.96|201.96|0
1642168560000|2022-01-14 13:56:00|204.63|202.63|204.63|202.63|204.63|202.63|204.47|202.47|0
1642168570000|2022-01-14 13:56:10|204.8|202.8|204.63|202.63|204.8|202.8|204.47|202.47|0
1642168580000|2022-01-14 13:56:20|204.47|202.47|204.63|202.63|204.8|202.8|204.47|202.47|0
1642168590000|2022-01-14 13:56:30|204.8|202.8|204.47|202.47|204.8|202.8|204.47|202.47|0
1642168600000|2022-01-14 13:56:40|204.8|202.8|204.63|202.63|204.8|202.8|204.63|202.63|0
1642168610000|2022-01-14 13:56:50|205.13|203.13|205.64|203.64|205.64|203.64|205.13|203.13|0
1642168620000|2022-01-14 13:57:00|205.3|203.3|204.46|202.46|205.3|203.3|204.46|202.46|0
1642168630000|2022-01-14 13:57:10|204.13|202.13|204.8|202.8|204.8|202.8|204.13|202.13|0
1642168640000|2022-01-14 13:57:20|204.97|202.97|203.96|201.96|204.97|202.97|203.96|201.96|0
1642168650000|2022-01-14 13:57:30|203.8|201.8|203.46|201.46|203.8|201.8|203.3|201.3|0
1642168660000|2022-01-14 13:57:40|203.96|201.96|203.8|201.8|203.96|201.96|203.8|201.8|0
1642168670000|2022-01-14 13:57:50|203.96|201.96|203.96|201.96|203.96|201.96|203.96|201.96|0
1642168680000|2022-01-14 13:58:00|203.8|201.8|203.63|201.63|203.8|201.8|203.3|201.3|0
1642168690000|2022-01-14 13:58:10|203.8|201.8|203.46|201.46|203.8|201.8|203.3|201.3|0
1642168700000|2022-01-14 13:58:20|202.96|200.96|202.96|200.96|203.13|201.13|202.8|200.8|0
1642168710000|2022-01-14 13:58:30|202.8|200.8|202.3|200.3|202.8|200.8|202.3|200.3|0
1642168720000|2022-01-14 13:58:40|202.13|200.13|202.3|200.3|202.46|200.46|202.13|200.13|0
1642168730000|2022-01-14 13:58:50|202.13|200.13|202.3|200.3|202.3|200.3|202.13|200.13|0
1642168740000|2022-01-14 13:59:00|202.46|200.46|202.8|200.8|202.8|200.8|202.46|200.46|0
1642168750000|2022-01-14 13:59:10|202.46|200.46|202.79|200.79|202.79|200.79|202.46|200.46|0
1642168760000|2022-01-14 13:59:20|202.46|200.46|201.63|199.63|202.46|200.46|201.63|199.63|0
1642168770000|2022-01-14 13:59:30|201.55|199.55|201.63|199.63|201.8|199.8|201.55|199.55|0
1642168780000|2022-01-14 13:59:40|201.3|199.3|201.47|199.47|201.47|199.47|201.3|199.3|0
1642168790000|2022-01-14 13:59:50|201.3|199.3|201.3|199.3|201.3|199.3|201.3|199.3|0
1642168800000|2022-01-14 14:00:00|201.8|199.8|201.46|199.46|201.8|199.8|201.46|199.46|0
1642168810000|2022-01-14 14:00:10|201.63|199.63|202.13|200.13|202.3|200.3|201.63|199.63|0
1642168820000|2022-01-14 14:00:20|201.46|199.46|201.63|199.63|201.63|199.63|201.3|199.3|0
1642168830000|2022-01-14 14:00:30|201.8|199.8|201.8|199.8|201.96|199.96|201.8|199.8|0
1642168840000|2022-01-14 14:00:40|201.96|199.96|202.96|200.96|202.96|200.96|201.96|199.96|0
1642168850000|2022-01-14 14:00:50|202.79|200.79|202.96|200.96|202.96|200.96|202.79|200.79|0
1642168860000|2022-01-14 14:01:00|202.79|200.79|202.79|200.79|202.96|200.96|202.79|200.79|0
1642168870000|2022-01-14 14:01:10|202.96|200.96|202.79|200.79|202.96|200.96|202.79|200.79|0
1642168880000|2022-01-14 14:01:20|203.13|201.13|203.29|201.29|203.29|201.29|203.13|201.13|0
1642168890000|2022-01-14 14:01:30|203.13|201.13|203.29|201.29|203.29|201.29|203.13|201.13|0
1642168900000|2022-01-14 14:01:40|203.46|201.46|203.46|201.46|203.46|201.46|203.29|201.29|0
1642168910000|2022-01-14 14:01:50|203.29|201.29|203.29|201.29|203.29|201.29|203.29|201.29|0
1642168920000|2022-01-14 14:02:00|203.13|201.13|202.79|200.79|203.13|201.13|202.79|200.79|0
1642168930000|2022-01-14 14:02:10|202.96|200.96|202.79|200.79|202.96|200.96|202.46|200.46|0
1642168940000|2022-01-14 14:02:20|202.63|200.63|202.96|200.96|202.96|200.96|202.63|200.63|0
1642168950000|2022-01-14 14:02:30|203.13|201.13|203.96|201.96|203.96|201.96|203.13|201.13|0
1642168960000|2022-01-14 14:02:40|203.79|201.79|203.79|201.79|203.79|201.79|203.46|201.46|0
1642168970000|2022-01-14 14:02:50|203.96|201.96|203.96|201.96|203.96|201.96|203.79|201.79|0
1642168980000|2022-01-14 14:03:00|203.63|201.63|203.29|201.29|203.63|201.63|203.13|201.13|0
1642168990000|2022-01-14 14:03:10|203.46|201.46|203.79|201.79|203.79|201.79|203.46|201.46|0
1642169000000|2022-01-14 14:03:20|203.63|201.63|202.63|200.63|203.63|201.63|202.63|200.63|0
1642169010000|2022-01-14 14:03:30|202.46|200.46|202.29|200.29|202.46|200.46|202.29|200.29|0
1642169020000|2022-01-14 14:03:40|202.13|200.13|202.13|200.13|202.13|200.13|202.13|200.13|0
1642169030000|2022-01-14 14:03:50|202.29|200.29|202.13|200.13|202.29|200.29|202.13|200.13|0
1642169040000|2022-01-14 14:04:00|202.46|200.46|202.13|200.13|202.79|200.79|202.13|200.13|0
1642169050000|2022-01-14 14:04:10|201.96|199.96|201.63|199.63|201.96|199.96|201.63|199.63|0
1642169060000|2022-01-14 14:04:20|201.46|199.46|200.97|198.97|201.46|199.46|200.97|198.97|0
1642169070000|2022-01-14 14:04:30|201.3|199.3|201.3|199.3|201.3|199.3|201.3|199.3|0
1642169080000|2022-01-14 14:04:40|201.46|199.46|200.96|198.96|201.46|199.46|200.96|198.96|0
1642169090000|2022-01-14 14:04:50|201.13|199.13|200.96|198.96|201.13|199.13|200.8|198.8|0
1642169100000|2022-01-14 14:05:00|200.8|198.8|200.3|198.3|200.8|198.8|200.3|198.3|0
1642169110000|2022-01-14 14:05:10|200.14|198.14|199.97|197.97|200.14|198.14|199.97|197.97|0
1642169120000|2022-01-14 14:05:20|199.81|197.81|199.64|197.64|199.81|197.81|199.48|197.48|0
1642169130000|2022-01-14 14:05:30|199.81|197.81|199.31|197.31|199.81|197.81|199.15|197.15|0
1642169140000|2022-01-14 14:05:40|199.07|197.07|199.15|197.15|199.15|197.15|199.07|197.07|0
1642169150000|2022-01-14 14:05:50|198.82|196.82|198.65|196.65|198.82|196.82|198.65|196.65|0
1642169160000|2022-01-14 14:06:00|198.98|196.98|198.82|196.82|199.15|197.15|198.82|196.82|0
1642169170000|2022-01-14 14:06:10|198.98|196.98|198.82|196.82|198.98|196.98|198.82|196.82|0
1642169180000|2022-01-14 14:06:20|198.49|196.49|197.99|195.99|198.49|196.49|197.99|195.99|0
1642169190000|2022-01-14 14:06:30|198.16|196.16|198.49|196.49|198.49|196.49|197.99|195.99|0
1642169200000|2022-01-14 14:06:40|198.16|196.16|198.32|196.32|198.32|196.32|197.99|195.99|0
1642169210000|2022-01-14 14:06:50|198.16|196.16|198.16|196.16|198.16|196.16|198.16|196.16|0
1642169220000|2022-01-14 14:07:00|198.32|196.32|198.16|196.16|198.32|196.32|198.16|196.16|0
1642169230000|2022-01-14 14:07:10|197.99|195.99|197.99|195.99|197.99|195.99|197.83|195.83|0
1642169240000|2022-01-14 14:07:20|197.83|195.83|197.5|195.5|197.83|195.83|197.5|195.5|0
1642169250000|2022-01-14 14:07:30|197.83|195.83|196.58|194.58|198.16|196.16|196.58|194.58|0
1642169260000|2022-01-14 14:07:40|196.75|194.75|196.75|194.75|196.75|194.75|196.75|194.75|0
1642169270000|2022-01-14 14:07:50|196.91|194.91|196.91|194.91|196.91|194.91|196.91|194.91|0
1642169280000|2022-01-14 14:08:00|197.08|195.08|197.41|195.41|197.41|195.41|197.08|195.08|0
1642169290000|2022-01-14 14:08:10|197.24|195.24|197.08|195.08|197.24|195.24|197.08|195.08|0
1642169300000|2022-01-14 14:08:20|196.91|194.91|197.24|195.24|197.24|195.24|196.75|194.75|0
1642169310000|2022-01-14 14:08:30|197.41|195.41|196.91|194.91|197.41|195.41|196.91|194.91|0
1642169320000|2022-01-14 14:08:40|196.75|194.75|196.42|194.42|196.75|194.75|196.25|194.25|0
1642169330000|2022-01-14 14:08:50|196.58|194.58|197.08|195.08|197.08|195.08|196.58|194.58|0
1642169340000|2022-01-14 14:09:00|197.24|195.24|197.08|195.08|197.24|195.24|197.08|195.08|0
1642169350000|2022-01-14 14:09:10|197.24|195.24|197.24|195.24|197.24|195.24|197.24|195.24|0
1642169360000|2022-01-14 14:09:20|197.16|195.16|196.58|194.58|197.16|195.16|196.58|194.58|0
1642169370000|2022-01-14 14:09:30|196.42|194.42|196.75|194.75|196.75|194.75|196.42|194.42|0
1642169380000|2022-01-14 14:09:40|196.58|194.58|196.75|194.75|196.75|194.75|196.5|194.5|0
1642169390000|2022-01-14 14:09:50|196.58|194.58|197.24|195.24|197.24|195.24|196.58|194.58|0
1642169400000|2022-01-14 14:10:00|197.08|195.08|196.91|194.91|197.08|195.08|196.75|194.75|0
1642169410000|2022-01-14 14:10:10|197.08|195.08|197.24|195.24|197.24|195.24|197.08|195.08|0
1642169420000|2022-01-14 14:10:20|197.74|195.74|197.74|195.74|197.74|195.74|197.74|195.74|0
1642169430000|2022-01-14 14:10:30|197.57|195.57|197.24|195.24|197.9|195.9|197.24|195.24|0
1642169440000|2022-01-14 14:10:40|197.16|195.16|197.57|195.57|197.57|195.57|197.16|195.16|0
1642169450000|2022-01-14 14:10:50|197.74|195.74|197.74|195.74|197.74|195.74|197.57|195.57|0
1642169460000|2022-01-14 14:11:00|197.49|195.49|197.41|195.41|197.49|195.49|197.41|195.41|0
1642169470000|2022-01-14 14:11:10|197.24|195.24|197.57|195.57|197.74|195.74|197.24|195.24|0
1642169480000|2022-01-14 14:11:20|197.74|195.74|197.74|195.74|197.74|195.74|197.57|195.57|0
1642169490000|2022-01-14 14:11:30|197.57|195.57|197.41|195.41|197.57|195.57|197.24|195.24|0
1642169500000|2022-01-14 14:11:40|197.24|195.24|196.58|194.58|197.24|195.24|196.58|194.58|0
1642169510000|2022-01-14 14:11:50|196.25|194.25|195.92|193.92|196.25|194.25|195.92|193.92|0
1642169520000|2022-01-14 14:12:00|196.75|194.75|196.25|194.25|196.75|194.75|196.25|194.25|0
1642169530000|2022-01-14 14:12:10|196.09|194.09|195.84|193.84|196.09|194.09|195.84|193.84|0
1642169540000|2022-01-14 14:12:20|195.92|193.92|196.09|194.09|196.09|194.09|195.92|193.92|0
1642169550000|2022-01-14 14:12:30|195.92|193.92|195.76|193.76|195.92|193.92|195.76|193.76|0
1642169560000|2022-01-14 14:12:40|195.92|193.92|196.42|194.42|196.42|194.42|195.92|193.92|0
1642169570000|2022-01-14 14:12:50|196.25|194.25|196.58|194.58|196.58|194.58|196.25|194.25|0
1642169580000|2022-01-14 14:13:00|196.42|194.42|196.42|194.42|196.58|194.58|196.42|194.42|0
1642169590000|2022-01-14 14:13:10|196.25|194.25|196.09|194.09|196.25|194.25|196.09|194.09|0
1642169600000|2022-01-14 14:13:20|196.25|194.25|196.09|194.09|196.42|194.42|196.09|194.09|0
1642169610000|2022-01-14 14:13:30|196.34|194.34|196.25|194.25|196.42|194.42|196.25|194.25|0
1642169620000|2022-01-14 14:13:40|196.09|194.09|196.25|194.25|196.25|194.25|196.09|194.09|0
1642169630000|2022-01-14 14:13:50|196.09|194.09|196.09|194.09|196.09|194.09|195.92|193.92|0
1642169640000|2022-01-14 14:14:00|195.92|193.92|195.92|193.92|196.09|194.09|195.92|193.92|0
1642169650000|2022-01-14 14:14:10|195.84|193.84|195.92|193.92|195.92|193.92|195.84|193.84|0
1642169660000|2022-01-14 14:14:20|195.76|193.76|195.76|193.76|195.76|193.76|195.76|193.76|0
1642169680000|2022-01-14 14:14:40|194.94|192.94|195.26|193.26|195.59|193.59|194.94|192.94|0
1642169690000|2022-01-14 14:14:50|195.1|193.1|196.25|194.25|196.42|194.42|195.1|193.1|0
1642169700000|2022-01-14 14:15:00|196.5|194.5|196.75|194.75|196.75|194.75|196.5|194.5|0
1642169710000|2022-01-14 14:15:10|197.08|195.08|195.76|193.76|197.08|195.08|195.76|193.76|0
1642169720000|2022-01-14 14:15:20|195.92|193.92|195.92|193.92|195.92|193.92|195.92|193.92|0
1642169730000|2022-01-14 14:15:30|195.76|193.76|195.76|193.76|195.76|193.76|195.76|193.76|0
1642169740000|2022-01-14 14:15:40|195.92|193.92|195.76|193.76|195.92|193.92|195.76|193.76|0
1642169750000|2022-01-14 14:15:50|195.26|193.26|195.1|193.1|195.26|193.26|195.1|193.1|0
1642169760000|2022-01-14 14:16:00|194.94|192.94|194.28|192.28|194.94|192.94|194.28|192.28|0
1642169770000|2022-01-14 14:16:10|194.12|192.12|194.44|192.44|194.44|192.44|194.12|192.12|0
1642169780000|2022-01-14 14:16:20|194.12|192.12|194.77|192.77|194.94|192.94|194.12|192.12|0
1642169790000|2022-01-14 14:16:30|194.44|192.44|194.12|192.12|194.44|192.44|194.12|192.12|0
1642169800000|2022-01-14 14:16:40|193.79|191.79|194.28|192.28|194.28|192.28|193.79|191.79|0
1642169810000|2022-01-14 14:16:50|194.12|192.12|194.28|192.28|194.44|192.44|194.12|192.12|0
1642169820000|2022-01-14 14:17:00|194.44|192.44|194.44|192.44|194.61|192.61|194.28|192.28|0
1642169830000|2022-01-14 14:17:10|194.61|192.61|194.44|192.44|194.61|192.61|194.44|192.44|0
1642169840000|2022-01-14 14:17:20|194.61|192.61|194.44|192.44|194.61|192.61|194.28|192.28|0
1642169850000|2022-01-14 14:17:30|195.92|193.92|195.92|193.92|196.08|194.08|195.92|193.92|0
1642169860000|2022-01-14 14:17:40|196.08|194.08|196.25|194.25|196.25|194.25|196.08|194.08|0
1642169870000|2022-01-14 14:17:50|196.41|194.41|196.58|194.58|196.58|194.58|196.41|194.41|0
1642169890000|2022-01-14 14:18:10|196.74|194.74|197.57|195.57|197.57|195.57|196.74|194.74|0
1642169900000|2022-01-14 14:18:20|197.49|195.49|197.24|195.24|197.49|195.49|197.24|195.24|0
1642169910000|2022-01-14 14:18:30|197.4|195.4|197.24|195.24|197.4|195.4|197.24|195.24|0
1642169920000|2022-01-14 14:18:40|197.07|195.07|196.91|194.91|197.07|195.07|196.91|194.91|0
1642169930000|2022-01-14 14:18:50|196.74|194.74|196.25|194.25|196.74|194.74|196.25|194.25|0
1642169940000|2022-01-14 14:19:00|196.08|194.08|195.75|193.75|196.08|194.08|195.75|193.75|0
1642169950000|2022-01-14 14:19:10|196.08|194.08|195.92|193.92|196.25|194.25|195.92|193.92|0
1642169960000|2022-01-14 14:19:20|196.08|194.08|195.92|193.92|196.08|194.08|195.92|193.92|0
1642169970000|2022-01-14 14:19:30|196.08|194.08|195.92|193.92|196.08|194.08|195.92|193.92|0
1642169980000|2022-01-14 14:19:40|196.08|194.08|196.08|194.08|196.25|194.25|196.08|194.08|0
1642169990000|2022-01-14 14:19:50|195.75|193.75|195.75|193.75|195.75|193.75|195.75|193.75|0
1642170000000|2022-01-14 14:20:00|196.08|194.08|195.92|193.92|196.08|194.08|195.92|193.92|0
1642170010000|2022-01-14 14:20:10|196.08|194.08|195.75|193.75|196.08|194.08|195.75|193.75|0
1642170020000|2022-01-14 14:20:20|195.92|193.92|195.75|193.75|195.92|193.92|195.75|193.75|0
1642170030000|2022-01-14 14:20:30|195.92|193.92|195.59|193.59|195.92|193.92|195.59|193.59|0
1642170040000|2022-01-14 14:20:40|195.43|193.43|195.59|193.59|195.59|193.59|195.43|193.43|0
1642170050000|2022-01-14 14:20:50|195.43|193.43|195.26|193.26|195.43|193.43|195.26|193.26|0
1642170060000|2022-01-14 14:21:00|195.18|193.18|194.93|192.93|195.26|193.26|194.93|192.93|0
1642170070000|2022-01-14 14:21:10|195.1|193.1|195.26|193.26|195.26|193.26|195.1|193.1|0
1642170080000|2022-01-14 14:21:20|195.1|193.1|194.93|192.93|195.26|193.26|194.93|192.93|0
1642170090000|2022-01-14 14:21:30|196.08|194.08|196.25|194.25|196.25|194.25|196.08|194.08|0
1642170100000|2022-01-14 14:21:40|195.92|193.92|195.92|193.92|196.08|194.08|195.92|193.92|0
1642170110000|2022-01-14 14:21:50|196.08|194.08|196.08|194.08|196.08|194.08|196.08|194.08|0
1642170120000|2022-01-14 14:22:00|195.92|193.92|195.92|193.92|195.92|193.92|195.92|193.92|0
1642170130000|2022-01-14 14:22:10|195.75|193.75|196.25|194.25|196.25|194.25|195.75|193.75|0
1642170140000|2022-01-14 14:22:20|196.41|194.41|196.41|194.41|196.41|194.41|196.25|194.25|0
1642170150000|2022-01-14 14:22:30|196.5|194.5|196.58|194.58|196.58|194.58|196.41|194.41|0
1642170160000|2022-01-14 14:22:40|196.74|194.74|196.74|194.74|196.91|194.91|196.74|194.74|0
1642170170000|2022-01-14 14:22:50|196.91|194.91|196.91|194.91|196.91|194.91|196.91|194.91|0
1642170180000|2022-01-14 14:23:00|196.74|194.74|196.91|194.91|196.91|194.91|196.74|194.74|0
1642170190000|2022-01-14 14:23:10|197.07|195.07|197.57|195.57|197.57|195.57|197.07|195.07|0
1642170200000|2022-01-14 14:23:20|197.4|195.4|197.4|195.4|197.4|195.4|197.4|195.4|0
1642170210000|2022-01-14 14:23:30|197.24|195.24|196.74|194.74|197.24|195.24|196.74|194.74|0
1642170220000|2022-01-14 14:23:40|196.91|194.91|196.91|194.91|196.91|194.91|196.74|194.74|0
1642170230000|2022-01-14 14:23:50|197.07|195.07|197.57|195.57|197.57|195.57|197.07|195.07|0
1642170240000|2022-01-14 14:24:00|197.9|195.9|197.9|195.9|197.9|195.9|197.9|195.9|0
1642170250000|2022-01-14 14:24:10|197.73|195.73|197.07|195.07|197.73|195.73|197.07|195.07|0
1642170260000|2022-01-14 14:24:20|196.9|194.9|196.41|194.41|196.9|194.9|196.41|194.41|0
1642170270000|2022-01-14 14:24:30|196.25|194.25|195.92|193.92|196.25|194.25|195.92|193.92|0
1642170280000|2022-01-14 14:24:40|196.08|194.08|196.25|194.25|196.25|194.25|196.08|194.08|0
1642170290000|2022-01-14 14:24:50|196.08|194.08|196.08|194.08|196.25|194.25|196.08|194.08|0
1642170300000|2022-01-14 14:25:00|195.92|193.92|196.08|194.08|196.08|194.08|195.92|193.92|0
1642170310000|2022-01-14 14:25:10|195.75|193.75|195.09|193.09|195.75|193.75|195.09|193.09|0
1642170320000|2022-01-14 14:25:20|194.93|192.93|195.09|193.09|195.09|193.09|194.77|192.77|0
1642170330000|2022-01-14 14:25:30|194.93|192.93|194.27|192.27|194.93|192.93|194.27|192.27|0
1642170340000|2022-01-14 14:25:40|194.11|192.11|194.27|192.27|194.27|192.27|194.11|192.11|0
1642170350000|2022-01-14 14:25:50|195.92|193.92|195.75|193.75|195.92|193.92|195.75|193.75|0
1642170360000|2022-01-14 14:26:00|195.26|193.26|195.26|193.26|195.26|193.26|195.26|193.26|0
1642170370000|2022-01-14 14:26:10|195.09|193.09|195.09|193.09|195.26|193.26|195.09|193.09|0
1642170380000|2022-01-14 14:26:20|194.77|192.77|195.42|193.42|195.42|193.42|194.6|192.6|0
1642170390000|2022-01-14 14:26:30|196.08|194.08|196.08|194.08|196.24|194.24|196.08|194.08|0
1642170400000|2022-01-14 14:26:40|196.24|194.24|196.24|194.24|196.41|194.41|196.24|194.24|0
1642170410000|2022-01-14 14:26:50|196.08|194.08|196.08|194.08|196.08|194.08|196.08|194.08|0
1642170420000|2022-01-14 14:27:00|194.93|192.93|195.91|193.91|195.91|193.91|194.69|192.69|0
1642170430000|2022-01-14 14:27:10|196.08|194.08|196.08|194.08|196.24|194.24|196.08|194.08|0
1642170440000|2022-01-14 14:27:20|196.24|194.24|196.24|194.24|196.24|194.24|196.08|194.08|0
1642170450000|2022-01-14 14:27:30|196.08|194.08|195.42|193.42|196.08|194.08|194.76|192.76|0
1642170460000|2022-01-14 14:27:40|195.09|193.09|195.91|193.91|195.91|193.91|195.09|193.09|0
1642170470000|2022-01-14 14:27:50|196.08|194.08|196.24|194.24|196.41|194.41|196.08|194.08|0
1642170480000|2022-01-14 14:28:00|196.08|194.08|195.75|193.75|196.41|194.41|195.75|193.75|0
1642170490000|2022-01-14 14:28:10|196.08|194.08|196.24|194.24|196.24|194.24|195.91|193.91|0
1642170500000|2022-01-14 14:28:20|196.08|194.08|195.75|193.75|196.08|194.08|195.75|193.75|0
1642170510000|2022-01-14 14:28:30|195.58|193.58|195.75|193.75|195.75|193.75|195.09|193.09|0
1642170520000|2022-01-14 14:28:40|195.91|193.91|195.75|193.75|195.91|193.91|195.75|193.75|0
1642170530000|2022-01-14 14:28:50|195.51|193.51|195.91|193.91|195.91|193.91|195.42|193.42|0
1642170540000|2022-01-14 14:29:00|196.08|194.08|196.41|194.41|196.41|194.41|196.08|194.08|0
1642170550000|2022-01-14 14:29:10|196.49|194.49|196.41|194.41|196.57|194.57|196.24|194.24|0
1642170570000|2022-01-14 14:29:30|196.33|194.33|196.08|194.08|196.41|194.41|196.08|194.08|0
1642170580000|2022-01-14 14:29:40|195.91|193.91|196.24|194.24|196.24|194.24|195.75|193.75|0
1642170590000|2022-01-14 14:29:50|196.41|194.41|196.9|194.9|196.9|194.9|196.41|194.41|0
1642170600000|2022-01-14 14:30:00|196.24|194.24|195.42|193.42|196.9|194.9|195.42|193.42|0
1642170610000|2022-01-14 14:30:10|195.75|193.75|195.75|193.75|196.57|194.57|195.75|193.75|0
1642170620000|2022-01-14 14:30:20|193.78|191.78|194.44|192.44|194.44|192.44|193.13|191.13|0
1642170630000|2022-01-14 14:30:30|194.11|192.11|195.09|193.09|195.26|193.26|194.11|192.11|0
1642170640000|2022-01-14 14:30:40|194.44|192.44|196.41|194.41|196.41|194.41|193.29|191.29|0
1642170650000|2022-01-14 14:30:50|196.08|194.08|195.09|193.09|196.08|194.08|194.93|192.93|0
1642170660000|2022-01-14 14:31:00|194.76|192.76|193.94|191.94|194.76|192.76|193.45|191.45|0
1642170670000|2022-01-14 14:31:10|194.27|192.27|194.43|192.43|194.43|192.43|193.94|191.94|0
1642170680000|2022-01-14 14:31:20|195.91|193.91|195.42|193.42|195.91|193.91|195.25|193.25|0
1642170690000|2022-01-14 14:31:30|194.93|192.93|195.09|193.09|195.09|193.09|193.78|191.78|0
1642170700000|2022-01-14 14:31:40|194.43|192.43|195.25|193.25|195.25|193.25|194.43|192.43|0
1642170710000|2022-01-14 14:31:50|194.93|192.93|195.09|193.09|195.25|193.25|194.76|192.76|0
1642170720000|2022-01-14 14:32:00|194.76|192.76|194.43|192.43|194.76|192.76|194.27|192.27|0
1642170730000|2022-01-14 14:32:10|194.6|192.6|194.11|192.11|194.6|192.6|193.62|191.62|0
1642170740000|2022-01-14 14:32:20|194.43|192.43|193.94|191.94|194.43|192.43|193.13|191.13|0
1642170750000|2022-01-14 14:32:30|193.62|191.62|194.76|192.76|194.76|192.76|193.62|191.62|0
1642170760000|2022-01-14 14:32:40|195.25|193.25|194.76|192.76|195.25|193.25|194.76|192.76|0
1642170770000|2022-01-14 14:32:50|194.27|192.27|194.43|192.43|194.43|192.43|194.11|192.11|0
1642170780000|2022-01-14 14:33:00|194.11|192.11|194.11|192.11|194.11|192.11|194.11|192.11|0
1642170790000|2022-01-14 14:33:10|194.27|192.27|194.27|192.27|195.09|193.09|194.27|192.27|0
1642170800000|2022-01-14 14:33:20|193.94|191.94|194.6|192.6|194.6|192.6|193.94|191.94|0
1642170810000|2022-01-14 14:33:30|194.76|192.76|194.43|192.43|195.09|193.09|194.43|192.43|0
1642170820000|2022-01-14 14:33:40|194.27|192.27|194.11|192.11|194.27|192.27|193.94|191.94|0
1642170830000|2022-01-14 14:33:50|193.78|191.78|195.42|193.42|195.42|193.42|193.78|191.78|0
1642170840000|2022-01-14 14:34:00|195.17|193.17|195.42|193.42|195.42|193.42|195.01|193.01|0
1642170850000|2022-01-14 14:34:10|195.25|193.25|197.06|195.06|197.06|195.06|195.25|193.25|0
1642170860000|2022-01-14 14:34:20|197.39|195.39|198.55|196.55|198.55|196.55|197.39|195.39|0
1642170870000|2022-01-14 14:34:30|198.88|196.88|198.88|196.88|198.88|196.88|198.72|196.72|0
1642170880000|2022-01-14 14:34:40|198.72|196.72|198.22|196.22|198.72|196.72|198.22|196.22|0
1642170890000|2022-01-14 14:34:50|197.89|195.89|197.39|195.39|197.89|195.89|197.39|195.39|0
1642170900000|2022-01-14 14:35:00|196.9|194.9|197.23|195.23|197.23|195.23|196.9|194.9|0
1642170910000|2022-01-14 14:35:10|197.72|195.72|198.55|196.55|198.55|196.55|197.72|195.72|0
1642170920000|2022-01-14 14:35:20|198.39|196.39|197.89|195.89|198.39|196.39|197.06|195.06|0
1642170930000|2022-01-14 14:35:30|197.72|195.72|194.43|192.43|197.72|195.72|194.19|192.19|0
1642170940000|2022-01-14 14:35:40|194.1|192.1|193.61|191.61|194.1|192.1|191.98|189.98|0
1642170950000|2022-01-14 14:35:50|192.96|190.96|191.98|189.98|192.96|190.96|191.98|189.98|0
1642170960000|2022-01-14 14:36:00|191.33|189.33|192.8|190.8|192.8|190.8|191.33|189.33|0
1642170970000|2022-01-14 14:36:10|192.47|190.47|190.68|188.68|192.47|190.47|190.68|188.68|0
1642170980000|2022-01-14 14:36:20|191.66|189.66|192.96|190.96|192.96|190.96|191.33|189.33|0
1642170990000|2022-01-14 14:36:30|192.63|190.63|192.63|190.63|192.8|190.8|192.63|190.63|0
1642171000000|2022-01-14 14:36:40|193.12|191.12|192.47|190.47|194.1|192.1|192.47|190.47|0
1642171010000|2022-01-14 14:36:50|192.31|190.31|191.5|189.5|192.31|190.31|191.5|189.5|0
1642171020000|2022-01-14 14:37:00|191.66|189.66|191.98|189.98|191.98|189.98|191.01|189.01|0
1642171030000|2022-01-14 14:37:10|192.31|190.31|191.33|189.33|192.31|190.31|191.17|189.17|0
1642171040000|2022-01-14 14:37:20|192.47|190.47|191.5|189.5|192.47|190.47|191.5|189.5|0
1642171050000|2022-01-14 14:37:30|190.85|188.85|191.5|189.5|192.15|190.15|190.85|188.85|0
1642171060000|2022-01-14 14:37:40|190.68|188.68|190.04|188.04|190.68|188.68|190.04|188.04|0
1642171070000|2022-01-14 14:37:50|189.55|187.55|187.14|185.14|189.55|187.55|187.14|185.14|0
1642171080000|2022-01-14 14:38:00|186.98|184.98|186.82|184.82|186.98|184.98|186.82|184.82|0
1642171090000|2022-01-14 14:38:10|186.02|184.02|184.9|182.9|186.02|184.02|184.9|182.9|0
1642171100000|2022-01-14 14:38:20|184.74|182.74|184.74|182.74|184.9|182.9|184.74|182.74|0
1642171110000|2022-01-14 14:38:30|184.9|182.9|184.74|182.74|185.15|183.15|184.43|182.43|0
1642171120000|2022-01-14 14:38:40|184.43|182.43|183.79|181.79|184.43|182.43|183.79|181.79|0
1642171130000|2022-01-14 14:38:50|183.63|181.63|184.58|182.58|184.58|182.58|183.63|181.63|0
1642171140000|2022-01-14 14:39:00|184.9|182.9|184.74|182.74|184.9|182.9|183.95|181.95|0
1642171150000|2022-01-14 14:39:10|185.38|183.38|185.38|183.38|185.54|183.54|185.38|183.38|0
1642171160000|2022-01-14 14:39:20|186.02|184.02|185.86|183.86|186.02|184.02|185.54|183.54|0
1642171170000|2022-01-14 14:39:30|185.7|183.7|186.18|184.18|186.34|184.34|185.7|183.7|0
1642171180000|2022-01-14 14:39:40|186.5|184.5|186.5|184.5|186.66|184.66|186.5|184.5|0
1642171190000|2022-01-14 14:39:50|186.34|184.34|185.86|183.86|186.34|184.34|185.86|183.86|0
1642171200000|2022-01-14 14:40:00|186.02|184.02|185.86|183.86|186.34|184.34|185.86|183.86|0
1642171210000|2022-01-14 14:40:10|186.34|184.34|185.38|183.38|186.34|184.34|185.38|183.38|0
1642171220000|2022-01-14 14:40:20|185.54|183.54|184.98|182.98|185.54|183.54|184.74|182.74|0
1642171230000|2022-01-14 14:40:30|185.06|183.06|184.42|182.42|185.06|183.06|184.42|182.42|0
1642171240000|2022-01-14 14:40:40|184.11|182.11|183.95|181.95|184.27|182.27|183.95|181.95|0
1642171250000|2022-01-14 14:40:50|184.11|182.11|183.31|181.31|184.27|182.27|183.31|181.31|0
1642171260000|2022-01-14 14:41:00|183|181|183.31|181.31|183.31|181.31|183|181|0
1642171270000|2022-01-14 14:41:10|184.11|182.11|184.58|182.58|184.58|182.58|184.11|182.11|0
1642171280000|2022-01-14 14:41:20|185.38|183.38|184.9|182.9|185.38|183.38|184.58|182.58|0
1642171290000|2022-01-14 14:41:30|185.22|183.22|185.86|183.86|185.86|183.86|185.22|183.22|0
1642171300000|2022-01-14 14:41:40|185.7|183.7|186.5|184.5|186.5|184.5|185.7|183.7|0
1642171310000|2022-01-14 14:41:50|186.82|184.82|187.62|185.62|187.62|185.62|186.82|184.82|0
1642171320000|2022-01-14 14:42:00|187.78|185.78|187.46|185.46|187.78|185.78|186.98|184.98|0
1642171330000|2022-01-14 14:42:10|188.1|186.1|187.78|185.78|188.1|186.1|187.62|185.62|0
1642171340000|2022-01-14 14:42:20|188.74|186.74|187.46|185.46|188.74|186.74|187.46|185.46|0
1642171350000|2022-01-14 14:42:30|187.78|185.78|187.62|185.62|187.78|185.78|187.62|185.62|0
1642171360000|2022-01-14 14:42:40|187.14|185.14|188.26|186.26|188.26|186.26|186.98|184.98|0
1642171370000|2022-01-14 14:42:50|187.94|185.94|188.42|186.42|188.58|186.58|187.78|185.78|0
1642171380000|2022-01-14 14:43:00|188.74|186.74|189.39|187.39|189.39|187.39|188.74|186.74|0
1642171390000|2022-01-14 14:43:10|188.9|186.9|188.58|186.58|189.06|187.06|188.42|186.42|0
1642171400000|2022-01-14 14:43:20|188.42|186.42|188.42|186.42|188.74|186.74|188.26|186.26|0
1642171410000|2022-01-14 14:43:30|188.1|186.1|188.66|186.66|188.66|186.66|188.1|186.1|0
1642171420000|2022-01-14 14:43:40|188.42|186.42|189.06|187.06|189.06|187.06|188.42|186.42|0
1642171430000|2022-01-14 14:43:50|189.39|187.39|188.9|186.9|189.39|187.39|188.9|186.9|0
1642171440000|2022-01-14 14:44:00|188.26|186.26|186.98|184.98|188.42|186.42|186.98|184.98|0
1642171450000|2022-01-14 14:44:10|186.18|184.18|186.82|184.82|186.82|184.82|185.22|183.22|0
1642171460000|2022-01-14 14:44:20|186.65|184.65|186.49|184.49|186.65|184.65|186.49|184.49|0
1642171470000|2022-01-14 14:44:30|186.34|184.34|185.22|183.22|186.34|184.34|185.22|183.22|0
1642171480000|2022-01-14 14:44:40|185.38|183.38|185.38|183.38|185.38|183.38|185.38|183.38|0
1642171490000|2022-01-14 14:44:50|184.9|182.9|185.3|183.3|185.3|183.3|184.42|182.42|0
1642171500000|2022-01-14 14:45:00|185.54|183.54|185.54|183.54|185.54|183.54|185.38|183.38|0
1642171510000|2022-01-14 14:45:10|186.17|184.17|185.86|183.86|186.17|184.17|185.7|183.7|0
1642171520000|2022-01-14 14:45:20|186.17|184.17|186.49|184.49|186.65|184.65|186.17|184.17|0
1642171530000|2022-01-14 14:45:30|186.33|184.33|185.06|183.06|186.33|184.33|185.06|183.06|0
1642171540000|2022-01-14 14:45:40|184.1|182.1|183.31|181.31|184.1|182.1|183.31|181.31|0
1642171550000|2022-01-14 14:45:50|183.24|181.24|184.58|182.58|184.58|182.58|183.24|181.24|0
1642171560000|2022-01-14 14:46:00|184.35|182.35|184.26|182.26|184.35|182.35|183.95|181.95|0
1642171570000|2022-01-14 14:46:10|184.42|182.42|185.38|183.38|185.38|183.38|184.42|182.42|0
1642171580000|2022-01-14 14:46:20|185.22|183.22|184.9|182.9|185.22|183.22|184.9|182.9|0
1642171590000|2022-01-14 14:46:30|185.06|183.06|183.94|181.94|185.06|183.06|183.94|181.94|0
1642171600000|2022-01-14 14:46:40|184.1|182.1|183.47|181.47|184.1|182.1|183.47|181.47|0
1642171610000|2022-01-14 14:46:50|182.6|180.6|182.2|180.2|182.6|180.6|181.73|179.73|0
1642171620000|2022-01-14 14:47:00|182.05|180.05|181.1|179.1|182.05|180.05|180.94|178.94|0
1642171630000|2022-01-14 14:47:10|180.94|178.94|179.53|177.53|181.1|179.1|179.53|177.53|0
1642171640000|2022-01-14 14:47:20|180.16|178.16|181.1|179.1|181.1|179.1|180.16|178.16|0
1642171650000|2022-01-14 14:47:30|181.26|179.26|181.1|179.1|181.42|179.42|181.1|179.1|0
1642171660000|2022-01-14 14:47:40|180.94|178.94|181.89|179.89|181.89|179.89|180.94|178.94|0
1642171670000|2022-01-14 14:47:50|182.52|180.52|183.31|181.31|183.31|181.31|182.52|180.52|0
1642171680000|2022-01-14 14:48:00|183.15|181.15|183.31|181.31|183.31|181.31|182.68|180.68|0
1642171690000|2022-01-14 14:48:10|184.26|182.26|184.66|182.66|184.66|182.66|184.1|182.1|0
1642171700000|2022-01-14 14:48:20|184.58|182.58|185.53|183.53|185.53|183.53|184.58|182.58|0
1642171710000|2022-01-14 14:48:30|185.22|183.22|183.78|181.78|185.22|183.22|183.78|181.78|0
1642171720000|2022-01-14 14:48:40|183.31|181.31|182.52|180.52|183.31|181.31|182.52|180.52|0
1642171730000|2022-01-14 14:48:50|182.2|180.2|183.15|181.15|183.47|181.47|182.2|180.2|0
1642171740000|2022-01-14 14:49:00|182.68|180.68|182.52|180.52|183.15|181.15|182.36|180.36|0
1642171750000|2022-01-14 14:49:10|181.57|179.57|182.2|180.2|182.2|180.2|181.57|179.57|0
1642171760000|2022-01-14 14:49:20|182.83|180.83|182.52|180.52|182.83|180.83|182.36|180.36|0
1642171770000|2022-01-14 14:49:30|183.15|181.15|182.83|180.83|183.15|181.15|182.83|180.83|0
1642171780000|2022-01-14 14:49:40|183.63|181.63|184.1|182.1|184.26|182.26|183.63|181.63|0
1642171790000|2022-01-14 14:49:50|183.78|181.78|185.85|183.85|185.85|183.85|183.78|181.78|0
1642171800000|2022-01-14 14:50:00|185.62|183.62|186.49|184.49|186.65|184.65|185.62|183.62|0
1642171810000|2022-01-14 14:50:10|185.37|183.37|185.53|183.53|185.53|183.53|185.37|183.37|0
1642171820000|2022-01-14 14:50:20|184.74|182.74|183.78|181.78|184.74|182.74|183.78|181.78|0
1642171830000|2022-01-14 14:50:30|183.63|181.63|185.05|183.05|185.05|183.05|183.63|181.63|0
1642171840000|2022-01-14 14:50:40|184.74|182.74|185.37|183.37|185.37|183.37|184.74|182.74|0
1642171850000|2022-01-14 14:50:50|184.74|182.74|183.94|181.94|184.74|182.74|183.94|181.94|0
1642171860000|2022-01-14 14:51:00|184.26|182.26|183.31|181.31|184.26|182.26|183.31|181.31|0
1642171870000|2022-01-14 14:51:10|182.68|180.68|183.15|181.15|183.31|181.31|182.68|180.68|0
1642171880000|2022-01-14 14:51:20|182.44|180.44|183.31|181.31|183.31|181.31|182.44|180.44|0
1642171890000|2022-01-14 14:51:30|183.47|181.47|182.36|180.36|183.47|181.47|182.36|180.36|0
1642171900000|2022-01-14 14:51:40|181.89|179.89|181.26|179.26|181.89|179.89|181.26|179.26|0
1642171910000|2022-01-14 14:51:50|181.57|179.57|181.89|179.89|181.89|179.89|181.57|179.57|0
1642171920000|2022-01-14 14:52:00|181.57|179.57|180.63|178.63|181.57|179.57|180.63|178.63|0
1642171930000|2022-01-14 14:52:10|180.94|178.94|181.26|179.26|181.57|179.57|180.94|178.94|0
1642171940000|2022-01-14 14:52:20|181.41|179.41|182.83|180.83|182.83|180.83|181.41|179.41|0
1642171950000|2022-01-14 14:52:30|182.52|180.52|182.83|180.83|182.83|180.83|182.52|180.52|0
1642171960000|2022-01-14 14:52:40|183.15|181.15|182.83|180.83|183.31|181.31|182.83|180.83|0
1642171970000|2022-01-14 14:52:50|182.99|180.99|182.36|180.36|183.15|181.15|182.36|180.36|0
1642171980000|2022-01-14 14:53:00|182.76|180.76|182.83|180.83|182.83|180.83|182.36|180.36|0
1642171990000|2022-01-14 14:53:10|182.52|180.52|182.36|180.36|183.31|181.31|182.36|180.36|0
1642172000000|2022-01-14 14:53:20|182.2|180.2|181.26|179.26|182.2|180.2|181.26|179.26|0
1642172010000|2022-01-14 14:53:30|181.1|179.1|181.41|179.41|181.49|179.49|181.1|179.1|0
1642172020000|2022-01-14 14:53:40|181.88|179.88|180.63|178.63|181.88|179.88|180.63|178.63|0
1642172030000|2022-01-14 14:53:50|180.78|178.78|180.94|178.94|180.94|178.94|180.47|178.47|0
1642172040000|2022-01-14 14:54:00|181.57|179.57|182.36|180.36|182.52|180.52|181.57|179.57|0
1642172050000|2022-01-14 14:54:10|182.67|180.67|182.83|180.83|183.31|181.31|182.52|180.52|0
1642172060000|2022-01-14 14:54:20|182.36|180.36|181.57|179.57|182.36|180.36|181.57|179.57|0
1642172070000|2022-01-14 14:54:30|181.73|179.73|181.1|179.1|181.73|179.73|180.94|178.94|0
1642172080000|2022-01-14 14:54:40|181.25|179.25|181.25|179.25|181.57|179.57|181.25|179.25|0
1642172090000|2022-01-14 14:54:50|180.78|178.78|180.47|178.47|180.78|178.78|180.15|178.15|0
1642172100000|2022-01-14 14:55:00|180.78|178.78|180|178|181.1|179.1|180|178|0
1642172110000|2022-01-14 14:55:10|179.53|177.53|178.44|176.44|179.53|177.53|178.44|176.44|0
1642172120000|2022-01-14 14:55:20|178.59|176.59|178.12|176.12|178.59|176.59|178.12|176.12|0
1642172130000|2022-01-14 14:55:30|177.66|175.66|176.88|174.88|177.66|175.66|176.88|174.88|0
1642172140000|2022-01-14 14:55:40|177.04|175.04|176.88|174.88|177.35|175.35|176.88|174.88|0
1642172150000|2022-01-14 14:55:50|176.26|174.26|178.01|176.01|178.01|176.01|171.12|169.12|0
1642172160000|2022-01-14 14:56:00|177.55|175.55|177.86|175.86|177.86|175.86|177.55|175.55|0
1642172170000|2022-01-14 14:56:10|178.32|176.32|178.17|176.17|178.32|176.32|178.17|176.17|0
1642172180000|2022-01-14 14:56:20|178.01|176.01|176.63|174.63|178.17|176.17|176.63|174.63|0
1642172190000|2022-01-14 14:56:30|177.4|175.4|176.63|174.63|177.4|175.4|176.63|174.63|0
1642172200000|2022-01-14 14:56:40|176.93|174.93|178.01|176.01|178.01|176.01|176.93|174.93|0
1642172210000|2022-01-14 14:56:50|178.17|176.17|178.79|176.79|178.79|176.79|178.17|176.17|0
1642172220000|2022-01-14 14:57:00|178.94|176.94|178.87|176.87|178.94|176.94|178.48|176.48|0
1642172230000|2022-01-14 14:57:10|178.48|176.48|177.24|175.24|178.48|176.48|177.24|175.24|0
1642172240000|2022-01-14 14:57:20|177.09|175.09|177.09|175.09|177.09|175.09|176.78|174.78|0
1642172250000|2022-01-14 14:57:30|177.4|175.4|177.55|175.55|177.55|175.55|177.4|175.4|0
1642172260000|2022-01-14 14:57:40|177.7|175.7|178.79|176.79|178.79|176.79|177.7|175.7|0
1642172270000|2022-01-14 14:57:50|179.1|177.1|178.63|176.63|179.1|177.1|178.63|176.63|0
1642172280000|2022-01-14 14:58:00|178.01|176.01|177.4|175.4|178.01|176.01|176.78|174.78|0
1642172290000|2022-01-14 14:58:10|177.7|175.7|178.32|176.32|178.32|176.32|177.7|175.7|0
1642172300000|2022-01-14 14:58:20|178.48|176.48|178.48|176.48|178.48|176.48|178.48|176.48|0
1642172310000|2022-01-14 14:58:30|178.32|176.32|177.86|175.86|178.32|176.32|177.86|175.86|0
1642172320000|2022-01-14 14:58:40|178.01|176.01|177.86|175.86|178.01|176.01|177.7|175.7|0
1642172330000|2022-01-14 14:58:50|178.01|176.01|178.48|176.48|178.48|176.48|177.7|175.7|0
1642172340000|2022-01-14 14:59:00|178.32|176.32|177.86|175.86|178.32|176.32|177.7|175.7|0
1642172350000|2022-01-14 14:59:10|178.32|176.32|178.17|176.17|178.32|176.32|177.86|175.86|0
1642172360000|2022-01-14 14:59:20|177.7|175.7|177.55|175.55|177.7|175.7|177.24|175.24|0
1642172370000|2022-01-14 14:59:30|177.39|175.39|177.39|175.39|177.7|175.7|177.39|175.39|0
1642172380000|2022-01-14 14:59:40|177.24|175.24|177.39|175.39|177.55|175.55|177.24|175.24|0
1642172390000|2022-01-14 14:59:50|177.7|175.7|177.55|175.55|177.86|175.86|177.55|175.55|0
1642172400000|2022-01-14 15:00:00|177.01|175.01|176.55|174.55|177.01|175.01|176.47|174.47|0
1642172410000|2022-01-14 15:00:10|176.7|174.7|180.34|178.34|180.34|178.34|176.7|174.7|0
1642172420000|2022-01-14 15:00:20|180.96|178.96|181.12|179.12|181.27|179.27|180.96|178.96|0
1642172430000|2022-01-14 15:00:30|180.96|178.96|180.8|178.8|181.12|179.12|180.11|178.11|0
1642172440000|2022-01-14 15:00:40|180.49|178.49|180.03|178.03|180.49|178.49|180.03|178.03|0
1642172450000|2022-01-14 15:00:50|180.34|178.34|180.26|178.26|180.34|178.34|180.18|178.18|0
1642172460000|2022-01-14 15:01:00|181.43|179.43|182.52|180.52|182.52|180.52|180.65|178.65|0
1642172470000|2022-01-14 15:01:10|183.15|181.15|183.15|181.15|183.15|181.15|182.84|180.84|0
1642172480000|2022-01-14 15:01:20|183.39|181.39|182.37|180.37|183.39|181.39|182.37|180.37|0
1642172490000|2022-01-14 15:01:30|182.99|180.99|181.27|179.27|182.99|180.99|181.27|179.27|0
1642172500000|2022-01-14 15:01:40|181.43|179.43|182.68|180.68|182.68|180.68|181.43|179.43|0
1642172510000|2022-01-14 15:01:50|182.37|180.37|183.15|181.15|183.15|181.15|181.98|179.98|0
1642172520000|2022-01-14 15:02:00|182.99|180.99|182.84|180.84|182.99|180.99|181.9|179.9|0
1642172530000|2022-01-14 15:02:10|182.52|180.52|182.05|180.05|182.52|180.52|181.9|179.9|0
1642172540000|2022-01-14 15:02:20|181.74|179.74|183.46|181.46|183.46|181.46|181.74|179.74|0
1642172550000|2022-01-14 15:02:30|183.78|181.78|183.62|181.62|184.41|182.41|183.62|181.62|0
1642172560000|2022-01-14 15:02:40|183.78|181.78|183.94|181.94|183.94|181.94|183.15|181.15|0
1642172570000|2022-01-14 15:02:50|183.62|181.62|183.31|181.31|184.09|182.09|183.31|181.31|0
1642172580000|2022-01-14 15:03:00|183.15|181.15|183.78|181.78|183.78|181.78|183.15|181.15|0
1642172590000|2022-01-14 15:03:10|183.94|181.94|184.41|182.41|184.41|182.41|183.94|181.94|0
1642172600000|2022-01-14 15:03:20|184.09|182.09|183.46|181.46|184.09|182.09|183.46|181.46|0
1642172610000|2022-01-14 15:03:30|183.62|181.62|184.72|182.72|184.88|182.88|183.62|181.62|0
1642172620000|2022-01-14 15:03:40|184.57|182.57|184.88|182.88|184.88|182.88|184.41|182.41|0
1642172630000|2022-01-14 15:03:50|185.04|183.04|185.67|183.67|185.99|183.99|185.04|183.04|0
1642172640000|2022-01-14 15:04:00|186.62|184.62|185.2|183.2|186.62|184.62|185.2|183.2|0
1642172650000|2022-01-14 15:04:10|185.04|183.04|184.09|182.09|185.04|183.04|183.93|181.93|0
1642172660000|2022-01-14 15:04:20|183.78|181.78|183.78|181.78|183.78|181.78|183.62|181.62|0
1642172670000|2022-01-14 15:04:30|184.25|182.25|184.25|182.25|184.41|182.41|184.25|182.25|0
1642172680000|2022-01-14 15:04:40|184.41|182.41|183.78|181.78|184.41|182.41|183.39|181.39|0
1642172690000|2022-01-14 15:04:50|183.31|181.31|183.93|181.93|183.93|181.93|182.99|180.99|0
1642172700000|2022-01-14 15:05:00|183.62|181.62|182.52|180.52|183.62|181.62|182.52|180.52|0
1642172710000|2022-01-14 15:05:10|182.21|180.21|182.29|180.29|182.29|180.29|181.27|179.27|0
1642172720000|2022-01-14 15:05:20|182.13|180.13|181.11|179.11|182.36|180.36|181.11|179.11|0
1642172730000|2022-01-14 15:05:30|181.27|179.27|180.41|178.41|181.27|179.27|180.18|178.18|0
1642172740000|2022-01-14 15:05:40|179.87|177.87|180.33|178.33|180.33|178.33|179.87|177.87|0
1642172750000|2022-01-14 15:05:50|180.49|178.49|180.02|178.02|180.8|178.8|180.02|178.02|0
1642172760000|2022-01-14 15:06:00|180.18|178.18|180.96|178.96|181.27|179.27|180.18|178.18|0
1642172770000|2022-01-14 15:06:10|181.42|179.42|180.8|178.8|181.42|179.42|180.49|178.49|0
1642172780000|2022-01-14 15:06:20|180.96|178.96|180.96|178.96|181.11|179.11|180.64|178.64|0
1642172790000|2022-01-14 15:06:30|181.27|179.27|181.11|179.11|181.35|179.35|181.11|179.11|0
1642172800000|2022-01-14 15:06:40|180.8|178.8|181.27|179.27|181.27|179.27|180.8|178.8|0
1642172810000|2022-01-14 15:06:50|181.58|179.58|181.27|179.27|181.58|179.58|180.96|178.96|0
1642172820000|2022-01-14 15:07:00|182.21|180.21|181.89|179.89|182.21|180.21|181.74|179.74|0
1642172830000|2022-01-14 15:07:10|182.36|180.36|181.58|179.58|182.36|180.36|181.27|179.27|0
1642172840000|2022-01-14 15:07:20|181.27|179.27|180.88|178.88|181.27|179.27|180.8|178.8|0
1642172850000|2022-01-14 15:07:30|180.33|178.33|180.18|178.18|180.33|178.33|179.87|177.87|0
1642172860000|2022-01-14 15:07:40|181.58|179.58|181.58|179.58|181.74|179.74|181.27|179.27|0
1642172870000|2022-01-14 15:07:50|181.04|179.04|181.42|179.42|181.42|179.42|181.04|179.04|0
1642172880000|2022-01-14 15:08:00|181.11|179.11|180.49|178.49|181.11|179.11|180.49|178.49|0
1642172890000|2022-01-14 15:08:10|180.18|178.18|180.1|178.1|180.18|178.18|179.87|177.87|0
1642172900000|2022-01-14 15:08:20|179.55|177.55|180.49|178.49|180.49|178.49|179.55|177.55|0
1642172910000|2022-01-14 15:08:30|180.33|178.33|180.33|178.33|180.33|178.33|180.18|178.18|0
1642172920000|2022-01-14 15:08:40|180.18|178.18|179.55|177.55|180.18|178.18|179.55|177.55|0
1642172930000|2022-01-14 15:08:50|178.93|176.93|178.31|176.31|179.09|177.09|178.31|176.31|0
1642172940000|2022-01-14 15:09:00|178.47|176.47|179.55|177.55|179.63|177.63|178.47|176.47|0
1642172950000|2022-01-14 15:09:10|179.4|177.4|179.71|177.71|179.71|177.71|179.24|177.24|0
1642172960000|2022-01-14 15:09:20|179.86|177.86|180.02|178.02|180.02|178.02|179.86|177.86|0
1642172970000|2022-01-14 15:09:30|179.86|177.86|180.02|178.02|180.02|178.02|179.86|177.86|0
1642172980000|2022-01-14 15:09:40|181.11|179.11|181.11|179.11|181.27|179.27|181.11|179.11|0
1642172990000|2022-01-14 15:09:50|180.95|178.95|180.49|178.49|181.27|179.27|180.49|178.49|0
1642173000000|2022-01-14 15:10:00|180.64|178.64|180.95|178.95|181.11|179.11|180.64|178.64|0
1642173010000|2022-01-14 15:10:10|180.64|178.64|180.8|178.8|180.8|178.8|180.64|178.64|0
1642173020000|2022-01-14 15:10:20|180.64|178.64|181.89|179.89|181.89|179.89|180.64|178.64|0
1642173030000|2022-01-14 15:10:30|181.73|179.73|181.42|179.42|181.73|179.73|181.42|179.42|0
1642173040000|2022-01-14 15:10:40|181.58|179.58|180.8|178.8|181.58|179.58|180.8|178.8|0
1642173050000|2022-01-14 15:10:50|181.11|179.11|180.8|178.8|181.11|179.11|180.8|178.8|0
1642173060000|2022-01-14 15:11:00|180.49|178.49|180.49|178.49|180.49|178.49|180.49|178.49|0
1642173070000|2022-01-14 15:11:10|180.33|178.33|178.93|176.93|180.33|178.33|178.93|176.93|0
1642173080000|2022-01-14 15:11:20|178.62|176.62|177.54|175.54|178.62|176.62|177.54|175.54|0
1642173090000|2022-01-14 15:11:30|177.23|175.23|177.23|175.23|177.47|175.47|177.23|175.23|0
1642173100000|2022-01-14 15:11:40|177.39|175.39|177.54|175.54|177.54|175.54|177.08|175.08|0
1642173110000|2022-01-14 15:11:50|178.31|176.31|178.62|176.62|178.62|176.62|178.31|176.31|0
1642173120000|2022-01-14 15:12:00|178.16|176.16|179.09|177.09|179.09|177.09|178.16|176.16|0
1642173130000|2022-01-14 15:12:10|179.4|177.4|179.24|177.24|179.4|177.4|179.09|177.09|0
1642173140000|2022-01-14 15:12:20|179.4|177.4|179.24|177.24|179.4|177.4|179.24|177.24|0
1642173150000|2022-01-14 15:12:30|179.09|177.09|180.02|178.02|180.02|178.02|179.09|177.09|0
1642173160000|2022-01-14 15:12:40|179.86|177.86|180.17|178.17|180.33|178.33|179.86|177.86|0
1642173170000|2022-01-14 15:12:50|180.95|178.95|180.33|178.33|180.95|178.95|180.33|178.33|0
1642173180000|2022-01-14 15:13:00|180.8|178.8|180.33|178.33|180.8|178.8|180.33|178.33|0
1642173190000|2022-01-14 15:13:10|180.48|178.48|180.48|178.48|180.48|178.48|180.33|178.33|0
1642173200000|2022-01-14 15:13:20|180.33|178.33|180.8|178.8|180.8|178.8|180.17|178.17|0
1642173210000|2022-01-14 15:13:30|180.95|178.95|181.26|179.26|181.26|179.26|180.95|178.95|0
1642173220000|2022-01-14 15:13:40|181.42|179.42|180.95|178.95|181.42|179.42|180.95|178.95|0
1642173230000|2022-01-14 15:13:50|181.11|179.11|180.8|178.8|181.11|179.11|180.33|178.33|0
1642173240000|2022-01-14 15:14:00|180.95|178.95|181.11|179.11|181.26|179.26|180.95|178.95|0
1642173250000|2022-01-14 15:14:10|180.95|178.95|180.48|178.48|180.95|178.95|180.48|178.48|0
1642173260000|2022-01-14 15:14:20|180.64|178.64|181.42|179.42|181.42|179.42|180.56|178.56|0
1642173270000|2022-01-14 15:14:30|181.26|179.26|183.14|181.14|183.14|181.14|181.26|179.26|0
1642173280000|2022-01-14 15:14:40|182.83|180.83|183.14|181.14|183.14|181.14|182.83|180.83|0
1642173290000|2022-01-14 15:14:50|183.61|181.61|183.93|181.93|184.24|182.24|183.61|181.61|0
1642173300000|2022-01-14 15:15:00|183.3|181.3|181.89|179.89|183.3|181.3|181.89|179.89|0
1642173310000|2022-01-14 15:15:10|182.2|180.2|181.57|179.57|182.67|180.67|181.57|179.57|0
1642173320000|2022-01-14 15:15:20|181.42|179.42|181.26|179.26|181.42|179.42|180.95|178.95|0
1642173330000|2022-01-14 15:15:30|180.33|178.33|179.39|177.39|180.33|178.33|179.08|177.08|0
1642173340000|2022-01-14 15:15:40|179.86|177.86|180.64|178.64|180.64|178.64|179.86|177.86|0
1642173350000|2022-01-14 15:15:50|181.26|179.26|181.11|179.11|181.26|179.26|181.11|179.11|0
1642173360000|2022-01-14 15:16:00|180.79|178.79|181.42|179.42|182.36|180.36|180.79|178.79|0
1642173370000|2022-01-14 15:16:10|181.57|179.57|181.42|179.42|181.89|179.89|181.42|179.42|0
1642173380000|2022-01-14 15:16:20|181.26|179.26|181.26|179.26|181.42|179.42|181.11|179.11|0
1642173390000|2022-01-14 15:16:30|180.64|178.64|180.17|178.17|180.79|178.79|180.17|178.17|0
1642173400000|2022-01-14 15:16:40|180.33|178.33|179.7|177.7|180.33|178.33|179.7|177.7|0
1642173410000|2022-01-14 15:16:50|180.02|178.02|179.7|177.7|180.02|178.02|179.7|177.7|0
1642173420000|2022-01-14 15:17:00|179.24|177.24|178.15|176.15|179.55|177.55|178.15|176.15|0
1642173430000|2022-01-14 15:17:10|178.46|176.46|179.39|177.39|179.39|177.39|178.46|176.46|0
1642173440000|2022-01-14 15:17:20|179.7|177.7|179.55|177.55|180.01|178.01|179.55|177.55|0
1642173450000|2022-01-14 15:17:30|180.01|178.01|181.1|179.1|181.1|179.1|180.01|178.01|0
1642173460000|2022-01-14 15:17:40|181.26|179.26|180.48|178.48|181.26|179.26|180.48|178.48|0
1642173470000|2022-01-14 15:17:50|180.33|178.33|180.48|178.48|180.48|178.48|180.33|178.33|0
1642173480000|2022-01-14 15:18:00|180.17|178.17|180.95|178.95|180.95|178.95|180.01|178.01|0
1642173490000|2022-01-14 15:18:10|181.57|179.57|180.48|178.48|181.57|179.57|180.48|178.48|0
1642173500000|2022-01-14 15:18:20|180.01|178.01|179.55|177.55|180.01|178.01|179.55|177.55|0
1642173510000|2022-01-14 15:18:30|179.63|177.63|180.17|178.17|180.17|178.17|179.55|177.55|0
1642173520000|2022-01-14 15:18:40|179.86|177.86|179.86|177.86|180.01|178.01|179.86|177.86|0
1642173530000|2022-01-14 15:18:50|179.7|177.7|179.86|177.86|180.01|178.01|179.7|177.7|0
1642173540000|2022-01-14 15:19:00|179.55|177.55|177.38|175.38|179.55|177.55|177.38|175.38|0
1642173550000|2022-01-14 15:19:10|176.77|174.77|176.3|174.3|176.92|174.92|176.3|174.3|0
1642173560000|2022-01-14 15:19:20|176.46|174.46|175.08|173.08|176.46|174.46|175.08|173.08|0
1642173570000|2022-01-14 15:19:30|174.62|172.62|174.93|172.93|175.23|173.23|174.62|172.62|0
1642173580000|2022-01-14 15:19:40|175.08|173.08|174.93|172.93|175.08|173.08|174.93|172.93|0
1642173590000|2022-01-14 15:19:50|174.77|172.77|174.93|172.93|174.93|172.93|174.77|172.77|0
1642173600000|2022-01-14 15:20:00|175.08|173.08|175.38|173.38|175.69|173.69|175.08|173.08|0
1642173610000|2022-01-14 15:20:10|175.54|173.54|175.84|173.84|175.84|173.84|175.38|173.38|0
1642173620000|2022-01-14 15:20:20|175.69|173.69|176.38|174.38|176.61|174.61|175.69|173.69|0
1642173630000|2022-01-14 15:20:30|176.46|174.46|177.23|175.23|177.38|175.38|176.46|174.46|0
1642173640000|2022-01-14 15:20:40|177.54|175.54|177.84|175.84|177.84|175.84|177.38|175.38|0
1642173650000|2022-01-14 15:20:50|178.93|176.93|179.24|177.24|179.7|177.7|178.93|176.93|0
1642173660000|2022-01-14 15:21:00|178.46|176.46|178.62|176.62|178.62|176.62|178.46|176.46|0
1642173670000|2022-01-14 15:21:10|178.93|176.93|179.39|177.39|180.01|178.01|178.93|176.93|0
1642173680000|2022-01-14 15:21:20|179.24|177.24|179.39|177.39|179.39|177.39|179.24|177.24|0
1642173690000|2022-01-14 15:21:30|179.24|177.24|180.32|178.32|180.32|178.32|179.24|177.24|0
1642173700000|2022-01-14 15:21:40|180.17|178.17|180.32|178.32|180.48|178.48|180.17|178.17|0
1642173710000|2022-01-14 15:21:50|180.48|178.48|180.32|178.32|180.79|178.79|180.32|178.32|0
1642173720000|2022-01-14 15:22:00|180.48|178.48|180.95|178.95|180.95|178.95|180.48|178.48|0
1642173730000|2022-01-14 15:22:10|181.1|179.1|181.1|179.1|181.41|179.41|180.95|178.95|0
1642173740000|2022-01-14 15:22:20|180.79|178.79|180.63|178.63|180.79|178.79|180.63|178.63|0
1642173750000|2022-01-14 15:22:30|180.17|178.17|180.95|178.95|180.95|178.95|180.17|178.17|0
1642173760000|2022-01-14 15:22:40|181.73|179.73|181.73|179.73|181.88|179.88|181.73|179.73|0
1642173770000|2022-01-14 15:22:50|181.57|179.57|181.88|179.88|182.04|180.04|181.57|179.57|0
1642173780000|2022-01-14 15:23:00|182.2|180.2|182.12|180.12|182.2|180.2|181.73|179.73|0
1642173790000|2022-01-14 15:23:10|181.88|179.88|181.88|179.88|181.88|179.88|181.73|179.73|0
1642173800000|2022-01-14 15:23:20|180.79|178.79|181.26|179.26|181.26|179.26|180.79|178.79|0
1642173810000|2022-01-14 15:23:30|181.57|179.57|181.73|179.73|181.88|179.88|181.57|179.57|0
1642173820000|2022-01-14 15:23:40|182.2|180.2|181.73|179.73|182.35|180.35|181.73|179.73|0
1642173830000|2022-01-14 15:23:50|181.88|179.88|181.73|179.73|181.88|179.88|181.57|179.57|0
1642173840000|2022-01-14 15:24:00|181.88|179.88|181.65|179.65|181.88|179.88|181.57|179.57|0
1642173850000|2022-01-14 15:24:10|181.88|179.88|183.61|181.61|183.61|181.61|181.88|179.88|0
1642173860000|2022-01-14 15:24:20|183.29|181.29|183.92|181.92|183.92|181.92|183.14|181.14|0
1642173870000|2022-01-14 15:24:30|183.76|181.76|184.24|182.24|184.24|182.24|183.76|181.76|0
1642173880000|2022-01-14 15:24:40|184.39|182.39|184.39|182.39|184.39|182.39|184.24|182.24|0
1642173890000|2022-01-14 15:24:50|184.24|182.24|184.71|182.71|184.71|182.71|184.24|182.24|0
1642173900000|2022-01-14 15:25:00|184.55|182.55|184.71|182.71|185.03|183.03|184.55|182.55|0
1642173910000|2022-01-14 15:25:10|184.08|182.08|183.92|181.92|184.08|182.08|183.92|181.92|0
1642173920000|2022-01-14 15:25:20|183.29|181.29|183.14|181.14|183.29|181.29|182.82|180.82|0
1642173930000|2022-01-14 15:25:30|183.29|181.29|184.08|182.08|184.16|182.16|183.29|181.29|0
1642173940000|2022-01-14 15:25:40|183.92|181.92|183.45|181.45|183.92|181.92|183.45|181.45|0
1642173950000|2022-01-14 15:25:50|183.76|181.76|183.92|181.92|184.24|182.24|183.76|181.76|0
1642173960000|2022-01-14 15:26:00|184.39|182.39|184.08|182.08|184.39|182.39|183.92|181.92|0
1642173970000|2022-01-14 15:26:10|184.71|182.71|185.34|183.34|185.5|183.5|184.71|182.71|0
1642173980000|2022-01-14 15:26:20|185.5|183.5|186.45|184.45|186.45|184.45|185.5|183.5|0
1642173990000|2022-01-14 15:26:30|186.61|184.61|187.72|185.72|187.72|185.72|186.61|184.61|0
1642174000000|2022-01-14 15:26:40|187.88|185.88|187.25|185.25|187.88|185.88|187.09|185.09|0
1642174010000|2022-01-14 15:26:50|187.4|185.4|186.61|184.61|187.4|185.4|186.61|184.61|0
1642174020000|2022-01-14 15:27:00|186.77|184.77|186.13|184.13|186.93|184.93|186.13|184.13|0
1642174030000|2022-01-14 15:27:10|185.66|183.66|185.34|183.34|185.66|183.66|185.34|183.34|0
1642174040000|2022-01-14 15:27:20|185.02|183.02|185.5|183.5|185.5|183.5|184.87|182.87|0
1642174050000|2022-01-14 15:27:30|185.82|183.82|185.66|183.66|186.13|184.13|185.66|183.66|0
1642174060000|2022-01-14 15:27:40|185.82|183.82|185.97|183.97|186.13|184.13|185.82|183.82|0
1642174070000|2022-01-14 15:27:50|186.29|184.29|185.66|183.66|186.29|184.29|185.66|183.66|0
1642174080000|2022-01-14 15:28:00|185.34|183.34|184.87|182.87|185.34|183.34|184.71|182.71|0
1642174090000|2022-01-14 15:28:10|184.39|182.39|185.02|183.02|185.02|183.02|184.23|182.23|0
1642174100000|2022-01-14 15:28:20|184.71|182.71|184.87|182.87|184.87|182.87|184.55|182.55|0
1642174110000|2022-01-14 15:28:30|185.02|183.02|185.5|183.5|185.5|183.5|185.02|183.02|0
1642174120000|2022-01-14 15:28:40|185.97|183.97|184.87|182.87|185.97|183.97|184.87|182.87|0
1642174130000|2022-01-14 15:28:50|184.55|182.55|185.02|183.02|185.02|183.02|184.55|182.55|0
1642174140000|2022-01-14 15:29:00|185.34|183.34|185.97|183.97|185.97|183.97|185.34|183.34|0
1642174150000|2022-01-14 15:29:10|186.13|184.13|186.13|184.13|186.13|184.13|185.97|183.97|0
1642174160000|2022-01-14 15:29:20|185.66|183.66|185.74|183.74|185.74|183.74|185.34|183.34|0
1642174170000|2022-01-14 15:29:30|185.81|183.81|185.34|183.34|185.81|183.81|185.18|183.18|0
1642174180000|2022-01-14 15:29:40|185.02|183.02|185.02|183.02|185.34|183.34|185.02|183.02|0
1642174190000|2022-01-14 15:29:50|184.39|182.39|185.34|183.34|185.34|183.34|184.39|182.39|0
1642174200000|2022-01-14 15:30:00|185.5|183.5|186.13|184.13|186.13|184.13|185.5|183.5|0
1642174210000|2022-01-14 15:30:10|186.61|184.61|188.36|186.36|188.36|186.36|186.61|184.61|0
1642174220000|2022-01-14 15:30:20|188.04|186.04|188.12|186.12|188.36|186.36|188.04|186.04|0
1642174230000|2022-01-14 15:30:30|188.84|186.84|187.88|185.88|188.84|186.84|187.4|185.4|0
1642174240000|2022-01-14 15:30:40|188.36|186.36|188.2|186.2|188.36|186.36|188.2|186.2|0
1642174250000|2022-01-14 15:30:50|187.08|185.08|187.56|185.56|187.56|185.56|186.92|184.92|0
1642174260000|2022-01-14 15:31:00|187.4|185.4|187.72|185.72|187.88|185.88|187.4|185.4|0
1642174270000|2022-01-14 15:31:10|188.04|186.04|188.12|186.12|188.12|186.12|187.88|185.88|0
1642174280000|2022-01-14 15:31:20|188.04|186.04|187.56|185.56|188.04|186.04|187.56|185.56|0
1642174290000|2022-01-14 15:31:30|187.24|185.24|187.72|185.72|187.72|185.72|187.24|185.24|0
1642174300000|2022-01-14 15:31:40|187.4|185.4|187.56|185.56|187.56|185.56|187.24|185.24|0
1642174310000|2022-01-14 15:31:50|187.88|185.88|187.72|185.72|189|187|187.72|185.72|0
1642174320000|2022-01-14 15:32:00|187.56|185.56|187.72|185.72|188.04|186.04|187.56|185.56|0
1642174330000|2022-01-14 15:32:10|187.56|185.56|188.04|186.04|188.04|186.04|187.56|185.56|0
1642174340000|2022-01-14 15:32:20|188.2|186.2|188.04|186.04|188.52|186.52|188.04|186.04|0
1642174350000|2022-01-14 15:32:30|187.88|185.88|188.52|186.52|188.52|186.52|187.88|185.88|0
1642174360000|2022-01-14 15:32:40|187.24|185.24|187.4|185.4|187.4|185.4|187.24|185.24|0
1642174370000|2022-01-14 15:32:50|187.56|185.56|188.36|186.36|188.36|186.36|187.4|185.4|0
1642174380000|2022-01-14 15:33:00|188.2|186.2|187.56|185.56|188.2|186.2|187.56|185.56|0
1642174390000|2022-01-14 15:33:10|187.24|185.24|188.04|186.04|188.2|186.2|187.24|185.24|0
1642174400000|2022-01-14 15:33:20|189|187|189.16|187.16|189.32|187.32|189|187|0
1642174410000|2022-01-14 15:33:30|189.32|187.32|188.2|186.2|189.32|187.32|188.2|186.2|0
1642174420000|2022-01-14 15:33:40|188.52|186.52|187.8|185.8|188.52|186.52|187.8|185.8|0
1642174430000|2022-01-14 15:33:50|188.2|186.2|187.56|185.56|188.2|186.2|187.56|185.56|0
1642174440000|2022-01-14 15:34:00|186.6|184.6|186.92|184.92|186.92|184.92|186.29|184.29|0
1642174450000|2022-01-14 15:34:10|186.76|184.76|187.08|185.08|187.88|185.88|186.76|184.76|0
1642174460000|2022-01-14 15:34:20|187.4|185.4|186.92|184.92|187.4|185.4|186.76|184.76|0
1642174470000|2022-01-14 15:34:30|186.45|184.45|185.97|183.97|186.45|184.45|185.97|183.97|0
1642174480000|2022-01-14 15:34:40|186.13|184.13|184.86|182.86|186.13|184.13|184.86|182.86|0
1642174490000|2022-01-14 15:34:50|184.55|182.55|184.55|182.55|184.55|182.55|184.39|182.39|0
1642174500000|2022-01-14 15:35:00|184.39|182.39|185.02|183.02|185.34|183.34|184.39|182.39|0
1642174510000|2022-01-14 15:35:10|184.7|182.7|185.49|183.49|185.65|183.65|184.23|182.23|0
1642174520000|2022-01-14 15:35:20|185.18|183.18|186.29|184.29|186.29|184.29|185.18|183.18|0
1642174530000|2022-01-14 15:35:30|185.65|183.65|185.34|183.34|185.81|183.81|185.34|183.34|0
1642174540000|2022-01-14 15:35:40|185.18|183.18|186.6|184.6|186.6|184.6|185.02|183.02|0
1642174550000|2022-01-14 15:35:50|186.44|184.44|186.6|184.6|186.76|184.76|186.44|184.44|0
1642174560000|2022-01-14 15:36:00|186.44|184.44|187.24|185.24|187.24|185.24|186.44|184.44|0
1642174570000|2022-01-14 15:36:10|187.56|185.56|186.76|184.76|187.56|185.56|186.76|184.76|0
1642174580000|2022-01-14 15:36:20|186.6|184.6|186.6|184.6|186.6|184.6|186.44|184.44|0
1642174590000|2022-01-14 15:36:30|187.08|185.08|186.6|184.6|187.08|185.08|186.6|184.6|0
1642174600000|2022-01-14 15:36:40|186.76|184.76|187|185|187|185|186.76|184.76|0
1642174610000|2022-01-14 15:36:50|186.92|184.92|185.97|183.97|186.92|184.92|185.97|183.97|0
1642174620000|2022-01-14 15:37:00|186.76|184.76|188.04|186.04|188.04|186.04|186.76|184.76|0
1642174630000|2022-01-14 15:37:10|187.88|185.88|188.99|186.99|188.99|186.99|187.72|185.72|0
1642174640000|2022-01-14 15:37:20|188.83|186.83|188.35|186.35|188.99|186.99|188.35|186.35|0
1642174650000|2022-01-14 15:37:30|188.51|186.51|188.99|186.99|188.99|186.99|188.35|186.35|0
1642174660000|2022-01-14 15:37:40|189.15|187.15|190.6|188.6|190.6|188.6|189.15|187.15|0
1642174670000|2022-01-14 15:37:50|190.76|188.76|190.12|188.12|190.76|188.76|190.04|188.04|0
1642174680000|2022-01-14 15:38:00|190.28|188.28|190.92|188.92|191.24|189.24|190.28|188.28|0
1642174690000|2022-01-14 15:38:10|191.08|189.08|190.76|188.76|191.08|189.08|190.76|188.76|0
1642174700000|2022-01-14 15:38:20|191.24|189.24|190.6|188.6|191.24|189.24|190.6|188.6|0
1642174710000|2022-01-14 15:38:30|190.76|188.76|190.28|188.28|190.76|188.76|190.28|188.28|0
1642174720000|2022-01-14 15:38:40|189.95|187.95|189.31|187.31|189.95|187.95|188.99|186.99|0
1642174730000|2022-01-14 15:38:50|189.15|187.15|187.87|185.87|189.15|187.15|187.87|185.87|0
1642174740000|2022-01-14 15:39:00|188.03|186.03|188.67|186.67|188.67|186.67|188.03|186.03|0
1642174750000|2022-01-14 15:39:10|188.51|186.51|187.24|185.24|188.51|186.51|187.24|185.24|0
1642174760000|2022-01-14 15:39:20|187.56|185.56|188.19|186.19|188.19|186.19|187.56|185.56|0
1642174770000|2022-01-14 15:39:30|187.87|185.87|187.56|185.56|188.03|186.03|187.24|185.24|0
1642174780000|2022-01-14 15:39:40|188.35|186.35|188.19|186.19|188.35|186.35|188.19|186.19|0
1642174790000|2022-01-14 15:39:50|187.71|185.71|188.35|186.35|188.51|186.51|187.71|185.71|0
1642174800000|2022-01-14 15:40:00|188.03|186.03|188.83|186.83|188.99|186.99|188.03|186.03|0
1642174810000|2022-01-14 15:40:10|188.99|186.99|189.31|187.31|189.31|187.31|188.51|186.51|0
1642174820000|2022-01-14 15:40:20|189.63|187.63|188.89|186.89|189.63|187.63|186.42|184.42|0
1642174830000|2022-01-14 15:40:30|189.21|187.21|189.77|187.77|189.93|187.93|189.05|187.05|0
1642174840000|2022-01-14 15:40:40|190.25|188.25|190.25|188.25|190.25|188.25|190.25|188.25|0
1642174850000|2022-01-14 15:40:50|190.57|188.57|190.73|188.73|190.73|188.73|190.25|188.25|0
1642174860000|2022-01-14 15:41:00|191.7|189.7|190.25|188.25|191.7|189.7|190.25|188.25|0
1642174870000|2022-01-14 15:41:10|189.77|187.77|190.41|188.41|190.41|188.41|189.77|187.77|0
1642174880000|2022-01-14 15:41:20|190.57|188.57|190.25|188.25|190.57|188.57|189.93|187.93|0
1642174890000|2022-01-14 15:41:30|189.77|187.77|189.61|187.61|189.93|187.93|189.61|187.61|0
1642174900000|2022-01-14 15:41:40|190.57|188.57|190.09|188.09|190.9|188.9|190.09|188.09|0
1642174910000|2022-01-14 15:41:50|189.61|187.61|189.77|187.77|189.93|187.93|189.61|187.61|0
1642174920000|2022-01-14 15:42:00|189.61|187.61|189.61|187.61|189.61|187.61|189.45|187.45|0
1642174930000|2022-01-14 15:42:10|189.45|187.45|188.97|186.97|189.45|187.45|188.97|186.97|0
1642174940000|2022-01-14 15:42:20|188.65|186.65|188.97|186.97|188.97|186.97|188.65|186.65|0
1642174950000|2022-01-14 15:42:30|188.65|186.65|188.81|186.81|188.97|186.97|188.65|186.65|0
1642174960000|2022-01-14 15:42:40|188.97|186.97|188.48|186.48|188.97|186.97|188.48|186.48|0
1642174970000|2022-01-14 15:42:50|188.81|186.81|189.29|187.29|189.29|187.29|188.64|186.64|0
1642174980000|2022-01-14 15:43:00|189.45|187.45|189.93|187.93|190.09|188.09|189.45|187.45|0
1642174990000|2022-01-14 15:43:10|190.09|188.09|189.61|187.61|190.09|188.09|189.61|187.61|0
1642175000000|2022-01-14 15:43:20|190.09|188.09|190.09|188.09|190.25|188.25|190.09|188.09|0
1642175010000|2022-01-14 15:43:30|190.25|188.25|189.77|187.77|190.41|188.41|189.77|187.77|0
1642175020000|2022-01-14 15:43:40|190.25|188.25|190.25|188.25|190.25|188.25|190.09|188.09|0
1642175030000|2022-01-14 15:43:50|190.09|188.09|190.57|188.57|190.57|188.57|189.61|187.61|0
1642175040000|2022-01-14 15:44:00|190.41|188.41|190.57|188.57|190.57|188.57|190.25|188.25|0
1642175050000|2022-01-14 15:44:10|190.89|188.89|190.89|188.89|190.89|188.89|190.73|188.73|0
1642175060000|2022-01-14 15:44:20|191.22|189.22|191.38|189.38|191.62|189.62|191.22|189.22|0
1642175070000|2022-01-14 15:44:30|191.05|189.05|191.54|189.54|191.7|189.7|191.05|189.05|0
1642175080000|2022-01-14 15:44:40|191.7|189.7|190.73|188.73|191.7|189.7|190.41|188.41|0
1642175090000|2022-01-14 15:44:50|191.22|189.22|191.05|189.05|191.22|189.22|191.05|189.05|0
1642175100000|2022-01-14 15:45:00|190.89|188.89|190.89|188.89|191.14|189.14|190.89|188.89|0
1642175110000|2022-01-14 15:45:10|190.73|188.73|191.05|189.05|191.05|189.05|189.93|187.93|0
1642175120000|2022-01-14 15:45:20|191.22|189.22|191.05|189.05|191.22|189.22|191.05|189.05|0
1642175130000|2022-01-14 15:45:30|190.73|188.73|191.22|189.22|191.22|189.22|190.73|188.73|0
1642175140000|2022-01-14 15:45:40|191.38|189.38|190.25|188.25|191.38|189.38|190.25|188.25|0
1642175150000|2022-01-14 15:45:50|189.61|187.61|190.41|188.41|190.41|188.41|189.61|187.61|0
1642175160000|2022-01-14 15:46:00|190.25|188.25|190.25|188.25|190.25|188.25|190.25|188.25|0
1642175170000|2022-01-14 15:46:10|190.57|188.57|191.05|189.05|191.38|189.38|190.57|188.57|0
1642175180000|2022-01-14 15:46:20|191.7|189.7|191.38|189.38|191.7|189.7|191.38|189.38|0
1642175190000|2022-01-14 15:46:30|190.89|188.89|190.41|188.41|190.89|188.89|190.41|188.41|0
1642175200000|2022-01-14 15:46:40|190.57|188.57|190.57|188.57|190.57|188.57|190.57|188.57|0
1642175210000|2022-01-14 15:46:50|191.05|189.05|191.7|189.7|191.7|189.7|190.73|188.73|0
1642175220000|2022-01-14 15:47:00|191.86|189.86|191.54|189.54|191.86|189.86|191.38|189.38|0
1642175230000|2022-01-14 15:47:10|191.7|189.7|191.54|189.54|192.02|190.02|191.54|189.54|0
1642175240000|2022-01-14 15:47:20|191.05|189.05|191.05|189.05|191.05|189.05|190.89|188.89|0
1642175250000|2022-01-14 15:47:30|191.21|189.21|191.05|189.05|191.21|189.21|191.05|189.05|0
1642175260000|2022-01-14 15:47:40|190.89|188.89|189.28|187.28|190.89|188.89|189.28|187.28|0
1642175270000|2022-01-14 15:47:50|189.44|187.44|188.96|186.96|189.6|187.6|188.96|186.96|0
1642175280000|2022-01-14 15:48:00|189.12|187.12|188.16|186.16|189.12|187.12|188.16|186.16|0
1642175290000|2022-01-14 15:48:10|187.68|185.68|187.2|185.2|187.68|185.68|187.2|185.2|0
1642175300000|2022-01-14 15:48:20|187.52|185.52|187.04|185.04|187.52|185.52|187.04|185.04|0
1642175310000|2022-01-14 15:48:30|186.73|184.73|186.09|184.09|187.04|185.04|186.09|184.09|0
1642175320000|2022-01-14 15:48:40|185.93|183.93|186.88|184.88|186.88|184.88|185.61|183.61|0
1642175330000|2022-01-14 15:48:50|186.73|184.73|186.73|184.73|186.88|184.88|186.57|184.57|0
1642175340000|2022-01-14 15:49:00|187.52|185.52|188.32|186.32|188.48|186.48|187.52|185.52|0
1642175350000|2022-01-14 15:49:10|187.52|185.52|188.32|186.32|188.32|186.32|187.52|185.52|0
1642175360000|2022-01-14 15:49:20|188.16|186.16|188.8|186.8|188.8|186.8|188.16|186.16|0
1642175370000|2022-01-14 15:49:30|189.28|187.28|188.96|186.96|189.28|187.28|188.96|186.96|0
1642175380000|2022-01-14 15:49:40|188.48|186.48|188.64|186.64|188.8|186.8|188.48|186.48|0
1642175390000|2022-01-14 15:49:50|188.48|186.48|187.04|185.04|188.48|186.48|187.04|185.04|0
1642175400000|2022-01-14 15:50:00|187.36|185.36|188.64|186.64|188.64|186.64|187.2|185.2|0
1642175410000|2022-01-14 15:50:10|188.8|186.8|188.32|186.32|188.8|186.8|188.32|186.32|0
1642175420000|2022-01-14 15:50:20|188.8|186.8|189.12|187.12|189.76|187.76|188.8|186.8|0
1642175430000|2022-01-14 15:50:30|188.32|186.32|188.32|186.32|188.32|186.32|188.32|186.32|0
1642175440000|2022-01-14 15:50:40|187.84|185.84|187.2|185.2|188|186|187.2|185.2|0
1642175450000|2022-01-14 15:50:50|187.04|185.04|186.57|184.57|187.04|185.04|186.57|184.57|0
1642175460000|2022-01-14 15:51:00|186.72|184.72|187.84|185.84|188.16|186.16|186.72|184.72|0
1642175470000|2022-01-14 15:51:10|188|186|188.8|186.8|188.8|186.8|188|186|0
1642175480000|2022-01-14 15:51:20|188.64|186.64|188.64|186.64|188.8|186.8|188.64|186.64|0
1642175490000|2022-01-14 15:51:30|188.8|186.8|190.24|188.24|190.24|188.24|188.8|186.8|0
1642175500000|2022-01-14 15:51:40|190.08|188.08|190.08|188.08|190.24|188.24|190.08|188.08|0
1642175510000|2022-01-14 15:51:50|189.92|187.92|190.08|188.08|190.08|188.08|189.92|187.92|0
1642175520000|2022-01-14 15:52:00|190.57|188.57|191.37|189.37|191.7|189.7|190.57|188.57|0
1642175530000|2022-01-14 15:52:10|192.18|190.18|192.67|190.67|192.83|190.83|192.18|190.18|0
1642175540000|2022-01-14 15:52:20|192.99|190.99|192.83|190.83|192.99|190.99|192.83|190.83|0
1642175550000|2022-01-14 15:52:30|192.67|190.67|191.86|189.86|192.67|190.67|191.86|189.86|0
1642175560000|2022-01-14 15:52:40|192.34|190.34|192.34|190.34|192.34|190.34|192.18|190.18|0
1642175570000|2022-01-14 15:52:50|192.5|190.5|192.5|190.5|192.5|190.5|192.02|190.02|0
1642175580000|2022-01-14 15:53:00|192.18|190.18|191.86|189.86|192.18|190.18|191.86|189.86|0
1642175590000|2022-01-14 15:53:10|191.53|189.53|190.73|188.73|191.53|189.53|190.73|188.73|0
1642175600000|2022-01-14 15:53:20|191.05|189.05|190.4|188.4|191.05|189.05|190.24|188.24|0
1642175610000|2022-01-14 15:53:30|190.73|188.73|191.05|189.05|191.05|189.05|190.57|188.57|0
1642175620000|2022-01-14 15:53:40|191.21|189.21|191.21|189.21|191.21|189.21|191.21|189.21|0
1642175630000|2022-01-14 15:53:50|191.05|189.05|189.92|187.92|191.21|189.21|189.92|187.92|0
1642175640000|2022-01-14 15:54:00|190.24|188.24|190.57|188.57|190.57|188.57|190.24|188.24|0
1642175650000|2022-01-14 15:54:10|190.89|188.89|190.89|188.89|191.21|189.21|190.89|188.89|0
1642175660000|2022-01-14 15:54:20|191.05|189.05|190.89|188.89|191.05|189.05|190.89|188.89|0
1642175670000|2022-01-14 15:54:30|190.73|188.73|190.08|188.08|190.73|188.73|190.08|188.08|0
1642175680000|2022-01-14 15:54:40|189.92|187.92|189.76|187.76|189.92|187.92|189.44|187.44|0
1642175690000|2022-01-14 15:54:50|189.84|187.84|189.76|187.76|189.92|187.92|189.6|187.6|0
1642175700000|2022-01-14 15:55:00|190.4|188.4|191.05|189.05|191.05|189.05|190.4|188.4|0
1642175710000|2022-01-14 15:55:10|191.37|189.37|190.97|188.97|191.37|189.37|190.97|188.97|0
1642175720000|2022-01-14 15:55:20|191.86|189.86|190.89|188.89|191.86|189.86|190.89|188.89|0
1642175730000|2022-01-14 15:55:30|191.05|189.05|189.76|187.76|191.05|189.05|189.76|187.76|0
1642175740000|2022-01-14 15:55:40|189.92|187.92|189.44|187.44|190.08|188.08|189.44|187.44|0
1642175750000|2022-01-14 15:55:50|188.48|186.48|188.64|186.64|188.8|186.8|188.48|186.48|0
1642175760000|2022-01-14 15:56:00|188.16|186.16|189.28|187.28|189.28|187.28|188.16|186.16|0
1642175770000|2022-01-14 15:56:10|188.96|186.96|188.96|186.96|188.96|186.96|188.48|186.48|0
1642175780000|2022-01-14 15:56:20|188.64|186.64|188.64|186.64|188.8|186.8|188.64|186.64|0
1642175790000|2022-01-14 15:56:30|188.16|186.16|188.16|186.16|188.48|186.48|188.16|186.16|0
1642175800000|2022-01-14 15:56:40|188|186|188.32|186.32|188.32|186.32|187.6|185.6|0
1642175810000|2022-01-14 15:56:50|188.16|186.16|188.96|186.96|189.28|187.28|188.16|186.16|0
1642175820000|2022-01-14 15:57:00|188.8|186.8|189.92|187.92|189.92|187.92|188.8|186.8|0
1642175830000|2022-01-14 15:57:10|189.76|187.76|188.8|186.8|189.76|187.76|188.8|186.8|0
1642175840000|2022-01-14 15:57:20|188.64|186.64|188.96|186.96|188.96|186.96|188.48|186.48|0
1642175850000|2022-01-14 15:57:30|188.8|186.8|189.28|187.28|189.28|187.28|188.8|186.8|0
1642175860000|2022-01-14 15:57:40|189.12|187.12|189.44|187.44|189.44|187.44|189.12|187.12|0
1642175870000|2022-01-14 15:57:50|189.6|187.6|189.6|187.6|189.92|187.92|189.6|187.6|0
1642175880000|2022-01-14 15:58:00|189.44|187.44|189.92|187.92|190.24|188.24|189.44|187.44|0
1642175890000|2022-01-14 15:58:10|189.6|187.6|189.6|187.6|189.6|187.6|189.44|187.44|0
1642175900000|2022-01-14 15:58:20|189.92|187.92|190.72|188.72|190.72|188.72|189.92|187.92|0
1642175910000|2022-01-14 15:58:30|190.4|188.4|190.08|188.08|190.4|188.4|189.92|187.92|0
1642175920000|2022-01-14 15:58:40|190.4|188.4|190.4|188.4|190.56|188.56|190.24|188.24|0
1642175930000|2022-01-14 15:58:50|190.08|188.08|190.08|188.08|190.08|188.08|189.76|187.76|0
1642175940000|2022-01-14 15:59:00|189.6|187.6|189.6|187.6|189.6|187.6|189.44|187.44|0
1642175950000|2022-01-14 15:59:10|189.44|187.44|189.44|187.44|189.44|187.44|188.8|186.8|0
1642175960000|2022-01-14 15:59:20|189.68|187.68|189.44|187.44|189.76|187.76|189.44|187.44|0
1642175970000|2022-01-14 15:59:30|189.28|187.28|189.28|187.28|189.28|187.28|188.96|186.96|0
1642175980000|2022-01-14 15:59:40|189.12|187.12|188.47|186.47|189.12|187.12|188.47|186.47|0
1642175990000|2022-01-14 15:59:50|188.63|186.63|187.99|185.99|188.63|186.63|187.99|185.99|0
1642176000000|2022-01-14 16:00:00|187.68|185.68|188.15|186.15|188.15|186.15|187.28|185.28|0
1642176010000|2022-01-14 16:00:10|188.31|186.31|188.63|186.63|188.95|186.95|188.31|186.31|0
1642176020000|2022-01-14 16:00:20|187.99|185.99|187.67|185.67|187.99|185.99|187.67|185.67|0
1642176030000|2022-01-14 16:00:30|188.15|186.15|187.67|185.67|188.15|186.15|187.67|185.67|0
1642176040000|2022-01-14 16:00:40|186.56|184.56|186.8|184.8|186.8|184.8|186.4|184.4|0
1642176050000|2022-01-14 16:00:50|185.92|183.92|184.81|182.81|185.92|183.92|184.81|182.81|0
1642176060000|2022-01-14 16:01:00|185.13|183.13|184.81|182.81|185.45|183.45|184.81|182.81|0
1642176070000|2022-01-14 16:01:10|183.79|181.79|183.39|181.39|183.79|181.79|183.24|181.24|0
1642176080000|2022-01-14 16:01:20|183.71|181.71|183.71|181.71|183.71|181.71|183.71|181.71|0
1642176090000|2022-01-14 16:01:30|183.87|181.87|184.5|182.5|184.5|182.5|183.87|181.87|0
1642176100000|2022-01-14 16:01:40|184.66|182.66|184.65|182.65|184.66|182.66|184.5|182.5|0
1642176110000|2022-01-14 16:01:50|184.81|182.81|184.81|182.81|184.81|182.81|184.65|182.65|0
1642176120000|2022-01-14 16:02:00|184.02|182.02|185.13|183.13|185.13|183.13|184.02|182.02|0
1642176130000|2022-01-14 16:02:10|184.97|182.97|185.6|183.6|185.6|183.6|184.97|182.97|0
1642176140000|2022-01-14 16:02:20|186.24|184.24|186.24|184.24|186.56|184.56|186.08|184.08|0
1642176150000|2022-01-14 16:02:30|186.64|184.64|186.88|184.88|186.88|184.88|186.64|184.64|0
1642176160000|2022-01-14 16:02:40|187.35|185.35|187.67|185.67|187.67|185.67|187.19|185.19|0
1642176170000|2022-01-14 16:02:50|188.31|186.31|188.47|186.47|188.47|186.47|188.15|186.15|0
1642176180000|2022-01-14 16:03:00|188.63|186.63|190.4|188.4|190.4|188.4|188.63|186.63|0
1642176190000|2022-01-14 16:03:10|190.72|188.72|192.01|190.01|192.01|190.01|190.72|188.72|0
1642176200000|2022-01-14 16:03:20|192.5|190.5|190.88|188.88|192.5|190.5|190.88|188.88|0
1642176210000|2022-01-14 16:03:30|191.2|189.2|192.01|190.01|192.17|190.17|191.2|189.2|0
1642176220000|2022-01-14 16:03:40|192.5|190.5|192.66|190.66|192.66|190.66|191.85|189.85|0
1642176230000|2022-01-14 16:03:50|192.98|190.98|192.34|190.34|192.98|190.98|192.34|190.34|0
1642176240000|2022-01-14 16:04:00|192.17|190.17|192.26|190.26|192.5|190.5|192.17|190.17|0
1642176250000|2022-01-14 16:04:10|192.1|190.1|192.34|190.34|192.34|190.34|191.69|189.69|0
1642176260000|2022-01-14 16:04:20|192.01|190.01|191.69|189.69|192.17|190.17|191.69|189.69|0
1642176270000|2022-01-14 16:04:30|192.01|190.01|191.04|189.04|192.01|190.01|191.04|189.04|0
1642176280000|2022-01-14 16:04:40|191.37|189.37|191.53|189.53|191.53|189.53|191.37|189.37|0
1642176290000|2022-01-14 16:04:50|191.69|189.69|190.56|188.56|191.85|189.85|190.56|188.56|0
1642176300000|2022-01-14 16:05:00|190.88|188.88|192.34|190.34|192.34|190.34|190.88|188.88|0
1642176310000|2022-01-14 16:05:10|193.23|191.23|193.15|191.15|193.23|191.23|192.82|190.82|0
1642176320000|2022-01-14 16:05:20|192.98|190.98|193.15|191.15|193.15|191.15|192.98|190.98|0
1642176330000|2022-01-14 16:05:30|193.31|191.31|193.15|191.15|193.31|191.31|192.98|190.98|0
1642176340000|2022-01-14 16:05:40|193.31|191.31|193.15|191.15|193.31|191.31|192.98|190.98|0
1642176350000|2022-01-14 16:05:50|193.23|191.23|193.31|191.31|193.31|191.31|193.15|191.15|0
1642176360000|2022-01-14 16:06:00|194.69|192.69|193.47|191.47|194.69|192.69|193.47|191.47|0
1642176370000|2022-01-14 16:06:10|193.31|191.31|193.47|191.47|193.47|191.47|192.01|190.01|0
1642176380000|2022-01-14 16:06:20|193.31|191.31|192.82|190.82|193.31|191.31|192.82|190.82|0
1642176390000|2022-01-14 16:06:30|192.98|190.98|192.98|190.98|193.23|191.23|192.98|190.98|0
1642176400000|2022-01-14 16:06:40|192.17|190.17|192.33|190.33|192.42|190.42|192.17|190.17|0
1642176410000|2022-01-14 16:06:50|192.17|190.17|192.66|190.66|192.74|190.74|191.85|189.85|0
1642176420000|2022-01-14 16:07:00|192.26|190.26|191.69|189.69|192.26|190.26|191.69|189.69|0
1642176430000|2022-01-14 16:07:10|192.33|190.33|193.31|191.31|193.31|191.31|192.01|190.01|0
1642176440000|2022-01-14 16:07:20|193.79|191.79|193.47|191.47|194.45|192.45|193.47|191.47|0
1642176450000|2022-01-14 16:07:30|194.12|192.12|193.79|191.79|194.12|192.12|193.79|191.79|0
1642176460000|2022-01-14 16:07:40|194.28|192.28|194.28|192.28|194.77|192.77|194.28|192.28|0
1642176470000|2022-01-14 16:07:50|194.37|192.37|194.69|192.69|194.69|192.69|194.37|192.37|0
1642176480000|2022-01-14 16:08:00|194.77|192.77|194.61|192.61|194.77|192.77|194.61|192.61|0
1642176490000|2022-01-14 16:08:10|194.93|192.93|195.91|193.91|195.91|193.91|194.93|192.93|0
1642176500000|2022-01-14 16:08:20|196.08|194.08|195.84|193.84|196.08|194.08|195.75|193.75|0
1642176510000|2022-01-14 16:08:30|195.59|193.59|195.1|193.1|195.91|193.91|195.1|193.1|0
1642176520000|2022-01-14 16:08:40|195.42|193.42|195.51|193.51|195.59|193.59|195.42|193.42|0
1642176530000|2022-01-14 16:08:50|195.75|193.75|195.26|193.26|195.75|193.75|195.26|193.26|0
1642176540000|2022-01-14 16:09:00|195.42|193.42|194.93|192.93|195.42|193.42|194.93|192.93|0
1642176550000|2022-01-14 16:09:10|195.1|193.1|195.42|193.42|195.42|193.42|195.1|193.1|0
1642176560000|2022-01-14 16:09:20|195.26|193.26|195.26|193.26|195.26|193.26|195.26|193.26|0
1642176570000|2022-01-14 16:09:30|195.1|193.1|195.59|193.59|195.91|193.91|195.1|193.1|0
1642176580000|2022-01-14 16:09:40|195.91|193.91|195.59|193.59|195.91|193.91|195.42|193.42|0
1642176590000|2022-01-14 16:09:50|195.75|193.75|196.08|194.08|196.08|194.08|195.75|193.75|0
1642176600000|2022-01-14 16:10:00|195.75|193.75|195.26|193.26|195.91|193.91|195.26|193.26|0
1642176610000|2022-01-14 16:10:10|195.59|193.59|195.75|193.75|195.75|193.75|195.59|193.59|0
1642176620000|2022-01-14 16:10:20|195.91|193.91|195.75|193.75|196.16|194.16|195.75|193.75|0
1642176630000|2022-01-14 16:10:30|195.42|193.42|195.1|193.1|195.75|193.75|195.1|193.1|0
1642176640000|2022-01-14 16:10:40|195.59|193.59|194.93|192.93|195.59|193.59|194.93|192.93|0
1642176650000|2022-01-14 16:10:50|195.26|193.26|194.28|192.28|195.26|193.26|194.28|192.28|0
1642176660000|2022-01-14 16:11:00|195.26|193.26|195.51|193.51|195.51|193.51|195.26|193.26|0
1642176670000|2022-01-14 16:11:10|195.26|193.26|194.93|192.93|195.26|193.26|194.61|192.61|0
1642176680000|2022-01-14 16:11:20|195.42|193.42|195.42|193.42|195.59|193.59|195.26|193.26|0
1642176690000|2022-01-14 16:11:30|195.75|193.75|196.9|194.9|197.06|195.06|195.75|193.75|0
1642176700000|2022-01-14 16:11:40|197.39|195.39|197.39|195.39|197.39|195.39|197.22|195.22|0
1642176710000|2022-01-14 16:11:50|197.06|195.06|196.73|194.73|197.06|195.06|196.73|194.73|0
1642176720000|2022-01-14 16:12:00|196.9|194.9|195.91|193.91|196.9|194.9|195.91|193.91|0
1642176730000|2022-01-14 16:12:10|195.75|193.75|195.91|193.91|196.08|194.08|195.75|193.75|0
1642176740000|2022-01-14 16:12:20|195.75|193.75|195.58|193.58|195.75|193.75|195.26|193.26|0
1642176750000|2022-01-14 16:12:30|196.08|194.08|195.58|193.58|196.08|194.08|195.58|193.58|0
1642176760000|2022-01-14 16:12:40|195.91|193.91|195.75|193.75|196.08|194.08|195.75|193.75|0
1642176770000|2022-01-14 16:12:50|195.91|193.91|196.08|194.08|196.24|194.24|195.91|193.91|0
1642176780000|2022-01-14 16:13:00|196.24|194.24|196.08|194.08|196.24|194.24|194.93|192.93|0
1642176790000|2022-01-14 16:13:10|196.32|194.32|195.91|193.91|196.32|194.32|195.91|193.91|0
1642176800000|2022-01-14 16:13:20|195.75|193.75|195.26|193.26|195.91|193.91|195.26|193.26|0
1642176810000|2022-01-14 16:13:30|195.42|193.42|195.91|193.91|195.91|193.91|195.42|193.42|0
1642176820000|2022-01-14 16:13:40|196.08|194.08|196.4|194.4|196.4|194.4|196.08|194.08|0
1642176830000|2022-01-14 16:13:50|196.24|194.24|196.57|194.57|196.57|194.57|196.24|194.24|0
1642176840000|2022-01-14 16:14:00|196.89|194.89|196.89|194.89|196.89|194.89|196.4|194.4|0
1642176850000|2022-01-14 16:14:10|197.06|195.06|197.06|195.06|197.06|195.06|197.06|195.06|0
1642176860000|2022-01-14 16:14:20|197.22|195.22|196.73|194.73|197.22|195.22|196.73|194.73|0
1642176870000|2022-01-14 16:14:30|196.89|194.89|197.39|195.39|197.88|195.88|196.89|194.89|0
1642176880000|2022-01-14 16:14:40|197.22|195.22|195.91|193.91|197.22|195.22|195.91|193.91|0
1642176890000|2022-01-14 16:14:50|196.24|194.24|197.06|195.06|197.06|195.06|196.24|194.24|0
1642176900000|2022-01-14 16:15:00|197.72|195.72|197.72|195.72|198.04|196.04|197.72|195.72|0
1642176910000|2022-01-14 16:15:10|198.04|196.04|198.37|196.37|199.03|197.03|198.04|196.04|0
1642176920000|2022-01-14 16:15:20|198.54|196.54|198.37|196.37|198.54|196.54|198.37|196.37|0
1642176930000|2022-01-14 16:15:30|198.54|196.54|199.86|197.86|199.86|197.86|198.54|196.54|0
1642176940000|2022-01-14 16:15:40|199.69|197.69|199.86|197.86|200.03|198.03|199.69|197.69|0
1642176950000|2022-01-14 16:15:50|199.69|197.69|199.03|197.03|199.69|197.69|199.03|197.03|0
1642176960000|2022-01-14 16:16:00|198.87|196.87|199.69|197.69|199.69|197.69|198.87|196.87|0
1642176970000|2022-01-14 16:16:10|199.36|197.36|198.7|196.7|199.36|197.36|198.7|196.7|0
1642176980000|2022-01-14 16:16:20|199.03|197.03|198.54|196.54|199.2|197.2|198.54|196.54|0
1642176990000|2022-01-14 16:16:30|197.88|195.88|197.71|195.71|198.04|196.04|197.71|195.71|0
1642177000000|2022-01-14 16:16:40|198.04|196.04|198.37|196.37|198.37|196.37|197.71|195.71|0
1642177010000|2022-01-14 16:16:50|198.04|196.04|198.54|196.54|198.54|196.54|198.04|196.04|0
1642177020000|2022-01-14 16:17:00|198.37|196.37|198.54|196.54|198.54|196.54|198.37|196.37|0
1642177030000|2022-01-14 16:17:10|198.21|196.21|198.04|196.04|198.37|196.37|198.04|196.04|0
1642177040000|2022-01-14 16:17:20|197.96|195.96|197.22|195.22|197.96|195.96|196.89|194.89|0
1642177050000|2022-01-14 16:17:30|196.89|194.89|197.39|195.39|197.71|195.71|196.89|194.89|0
1642177060000|2022-01-14 16:17:40|197.55|195.55|196.89|194.89|197.55|195.55|196.89|194.89|0
1642177070000|2022-01-14 16:17:50|196.4|194.4|196.4|194.4|196.73|194.73|196.4|194.4|0
1642177080000|2022-01-14 16:18:00|196.56|194.56|197.22|195.22|197.22|195.22|196.56|194.56|0
1642177090000|2022-01-14 16:18:10|197.38|195.38|197.22|195.22|197.38|195.38|197.22|195.22|0
1642177100000|2022-01-14 16:18:20|197.38|195.38|197.71|195.71|197.88|195.88|197.38|195.38|0
1642177110000|2022-01-14 16:18:30|197.8|195.8|197.96|195.96|198.04|196.04|197.55|195.55|0
1642177120000|2022-01-14 16:18:40|198.21|196.21|198.87|196.87|198.87|196.87|198.21|196.21|0
1642177130000|2022-01-14 16:18:50|199.03|197.03|199.2|197.2|199.2|197.2|199.03|197.03|0
1642177140000|2022-01-14 16:19:00|199.36|197.36|199.2|197.2|199.36|197.36|199.2|197.2|0
1642177150000|2022-01-14 16:19:10|199.36|197.36|199.36|197.36|199.53|197.53|199.2|197.2|0
1642177160000|2022-01-14 16:19:20|199.53|197.53|199.53|197.53|199.69|197.69|199.36|197.36|0
1642177170000|2022-01-14 16:19:30|199.69|197.69|199.86|197.86|199.86|197.86|199.36|197.36|0
1642177180000|2022-01-14 16:19:40|199.53|197.53|198.7|196.7|199.53|197.53|198.7|196.7|0
1642177190000|2022-01-14 16:19:50|199.03|197.03|198.87|196.87|199.03|197.03|198.7|196.7|0
1642177200000|2022-01-14 16:20:00|198.21|196.21|198.37|196.37|198.54|196.54|198.21|196.21|0
1642177210000|2022-01-14 16:20:10|198.21|196.21|198.54|196.54|198.54|196.54|198.21|196.21|0
1642177220000|2022-01-14 16:20:20|198.21|196.21|197.71|195.71|198.21|196.21|197.71|195.71|0
1642177230000|2022-01-14 16:20:30|198.04|196.04|197.88|195.88|198.21|196.21|197.88|195.88|0
1642177240000|2022-01-14 16:20:40|198.04|196.04|198.21|196.21|198.37|196.37|198.04|196.04|0
1642177250000|2022-01-14 16:20:50|197.88|195.88|198.04|196.04|198.04|196.04|197.71|195.71|0
1642177260000|2022-01-14 16:21:00|197.71|195.71|198.54|196.54|198.54|196.54|197.71|195.71|0
1642177270000|2022-01-14 16:21:10|198.7|196.7|197.88|195.88|198.87|196.87|197.88|195.88|0
1642177280000|2022-01-14 16:21:20|197.71|195.71|198.37|196.37|198.37|196.37|197.71|195.71|0
1642177290000|2022-01-14 16:21:30|198.21|196.21|198.54|196.54|198.54|196.54|198.21|196.21|0
1642177300000|2022-01-14 16:21:40|198.87|196.87|198.04|196.04|198.87|196.87|198.04|196.04|0
1642177310000|2022-01-14 16:21:50|198.37|196.37|198.21|196.21|198.7|196.7|198.21|196.21|0
1642177320000|2022-01-14 16:22:00|198.53|196.53|196.51|194.51|199.03|197.03|196.51|194.51|0
1642177330000|2022-01-14 16:22:10|196.68|194.68|197.34|195.34|197.34|195.34|196.68|194.68|0
1642177340000|2022-01-14 16:22:20|199.27|197.27|198.61|196.61|199.27|197.27|198.61|196.61|0
1642177350000|2022-01-14 16:22:30|198.78|196.78|198.61|196.61|198.78|196.78|198.28|196.28|0
1642177360000|2022-01-14 16:22:40|198.78|196.78|199.27|197.27|199.44|197.44|198.78|196.78|0
1642177370000|2022-01-14 16:22:50|199.03|197.03|198.45|196.45|199.11|197.11|198.28|196.28|0
1642177380000|2022-01-14 16:23:00|198.61|196.61|197.95|195.95|198.61|196.61|197.95|195.95|0
1642177390000|2022-01-14 16:23:10|198.12|196.12|197.79|195.79|198.12|196.12|197.62|195.62|0
1642177400000|2022-01-14 16:23:20|197.62|195.62|196.14|194.14|197.62|195.62|196.14|194.14|0
1642177410000|2022-01-14 16:23:30|195.98|193.98|197.13|195.13|197.13|195.13|195.98|193.98|0
1642177420000|2022-01-14 16:23:40|197.29|195.29|197.29|195.29|197.46|195.46|197.13|195.13|0
1642177430000|2022-01-14 16:23:50|197.13|195.13|197.13|195.13|197.29|195.29|197.13|195.13|0
1642177440000|2022-01-14 16:24:00|196.63|194.63|196.31|194.31|196.63|194.63|196.14|194.14|0
1642177450000|2022-01-14 16:24:10|196.47|194.47|196.06|194.06|196.47|194.47|196.06|194.06|0
1642177460000|2022-01-14 16:24:20|196.14|194.14|195.81|193.81|196.14|194.14|195.81|193.81|0
1642177470000|2022-01-14 16:24:30|195.32|193.32|195.81|193.81|195.81|193.81|195.16|193.16|0
1642177480000|2022-01-14 16:24:40|196.14|194.14|195.81|193.81|196.31|194.31|195.81|193.81|0
1642177490000|2022-01-14 16:24:50|195.98|193.98|195.49|193.49|195.98|193.98|195.49|193.49|0
1642177500000|2022-01-14 16:25:00|195.32|193.32|195.81|193.81|195.81|193.81|195.32|193.32|0
1642177510000|2022-01-14 16:25:10|195.49|193.49|195.65|193.65|195.65|193.65|195.16|193.16|0
1642177520000|2022-01-14 16:25:20|195.98|193.98|195.49|193.49|196.14|194.14|195.32|193.32|0
1642177530000|2022-01-14 16:25:30|195.65|193.65|195.16|193.16|195.65|193.65|195.16|193.16|0
1642177540000|2022-01-14 16:25:40|195.65|193.65|196.14|194.14|196.14|194.14|195.65|193.65|0
1642177550000|2022-01-14 16:25:50|196.47|194.47|195.81|193.81|196.47|194.47|195.81|193.81|0
1642177560000|2022-01-14 16:26:00|195.65|193.65|194.99|192.99|195.65|193.65|194.99|192.99|0
1642177570000|2022-01-14 16:26:10|194.5|192.5|194.5|192.5|194.83|192.83|194.5|192.5|0
1642177580000|2022-01-14 16:26:20|194.75|192.75|194.5|192.5|194.75|192.75|194.5|192.5|0
1642177590000|2022-01-14 16:26:30|194.67|192.67|193.53|191.53|194.67|192.67|193.53|191.53|0
1642177600000|2022-01-14 16:26:40|192.71|190.71|192.55|190.55|192.71|190.71|192.39|190.39|0
1642177610000|2022-01-14 16:26:50|192.71|190.71|193.04|191.04|193.2|191.2|192.71|190.71|0
1642177620000|2022-01-14 16:27:00|193.2|191.2|192.71|190.71|193.2|191.2|192.71|190.71|0
1642177630000|2022-01-14 16:27:10|193.04|191.04|192.55|190.55|193.04|191.04|192.55|190.55|0
1642177640000|2022-01-14 16:27:20|191.74|189.74|191.9|189.9|191.9|189.9|191.74|189.74|0
1642177650000|2022-01-14 16:27:30|191.74|189.74|191.74|189.74|191.9|189.9|191.74|189.74|0
1642177660000|2022-01-14 16:27:40|191.58|189.58|191.9|189.9|191.9|189.9|191.58|189.58|0
1642177670000|2022-01-14 16:27:50|191.74|189.74|191.58|189.58|191.74|189.74|191.42|189.42|0
1642177680000|2022-01-14 16:28:00|191.42|189.42|192.23|190.23|192.23|190.23|191.42|189.42|0
1642177690000|2022-01-14 16:28:10|192.06|190.06|192.88|190.88|192.88|190.88|192.06|190.06|0
1642177700000|2022-01-14 16:28:20|193.2|191.2|193.04|191.04|193.36|191.36|192.88|190.88|0
1642177710000|2022-01-14 16:28:30|192.71|190.71|193.2|191.2|193.36|191.36|192.71|190.71|0
1642177720000|2022-01-14 16:28:40|193.04|191.04|193.53|191.53|193.53|191.53|193.04|191.04|0
1642177730000|2022-01-14 16:28:50|193.85|191.85|194.42|192.42|194.5|192.5|193.85|191.85|0
1642177740000|2022-01-14 16:29:00|194.67|192.67|194.83|192.83|194.83|192.83|194.34|192.34|0
1642177750000|2022-01-14 16:29:10|194.67|192.67|195.48|193.48|195.48|193.48|194.5|192.5|0
1642177760000|2022-01-14 16:29:20|195.65|193.65|195.65|193.65|195.98|193.98|195.65|193.65|0
1642177770000|2022-01-14 16:29:30|195.48|193.48|195.32|193.32|195.65|193.65|195.32|193.32|0
1642177780000|2022-01-14 16:29:40|195.65|193.65|195.81|193.81|195.97|193.97|195.65|193.65|0
1642177790000|2022-01-14 16:29:50|195.65|193.65|195.4|193.4|195.65|193.65|195.32|193.32|0
1642177800000|2022-01-14 16:30:00|195.16|193.16|195.16|193.16|195.16|193.16|194.67|192.67|0
1642177810000|2022-01-14 16:30:10|195.97|193.97|196.96|194.96|196.96|194.96|195.97|193.97|0
1642177820000|2022-01-14 16:30:20|196.8|194.8|197.45|195.45|197.45|195.45|196.8|194.8|0
1642177830000|2022-01-14 16:30:30|197.29|195.29|196.96|194.96|197.45|195.45|196.96|194.96|0
1642177840000|2022-01-14 16:30:40|197.12|195.12|196.96|194.96|197.12|195.12|196.96|194.96|0
1642177850000|2022-01-14 16:30:50|196.63|194.63|196.63|194.63|196.79|194.79|196.3|194.3|0
1642177860000|2022-01-14 16:31:00|196.96|194.96|197.12|195.12|197.12|195.12|196.96|194.96|0
1642177870000|2022-01-14 16:31:10|197.29|195.29|197.12|195.12|197.45|195.45|196.96|194.96|0
1642177880000|2022-01-14 16:31:20|196.96|194.96|196.47|194.47|196.96|194.96|196.3|194.3|0
1642177890000|2022-01-14 16:31:30|196.14|194.14|194.66|192.66|196.14|194.14|194.66|192.66|0
1642177900000|2022-01-14 16:31:40|194.5|192.5|194.5|192.5|194.5|192.5|194.01|192.01|0
1642177910000|2022-01-14 16:31:50|194.66|192.66|193.2|191.2|194.66|192.66|193.2|191.2|0
1642177920000|2022-01-14 16:32:00|193.52|191.52|191.9|189.9|193.52|191.52|191.9|189.9|0
1642177930000|2022-01-14 16:32:10|191.58|189.58|191.74|189.74|191.74|189.74|191.58|189.58|0
1642177940000|2022-01-14 16:32:20|191.58|189.58|191.58|189.58|191.58|189.58|191.58|189.58|0
1642177950000|2022-01-14 16:32:30|190.93|188.93|191.41|189.41|191.58|189.58|190.93|188.93|0
1642177960000|2022-01-14 16:32:40|191.09|189.09|192.06|190.06|192.06|190.06|191.09|189.09|0
1642177970000|2022-01-14 16:32:50|192.22|190.22|192.71|190.71|192.71|190.71|192.06|190.06|0
1642177980000|2022-01-14 16:33:00|192.87|190.87|193.04|191.04|193.2|191.2|192.87|190.87|0
1642177990000|2022-01-14 16:33:10|193.36|191.36|194.17|192.17|194.17|192.17|193.36|191.36|0
1642178000000|2022-01-14 16:33:20|194.83|192.83|194.34|192.34|194.83|192.83|194.34|192.34|0
1642178010000|2022-01-14 16:33:30|194.5|192.5|191.83|189.83|194.5|192.5|191.83|189.83|0
1642178020000|2022-01-14 16:33:40|192.32|190.32|191.28|189.28|192.32|190.32|191.28|189.28|0
1642178030000|2022-01-14 16:33:50|191.77|189.77|191.66|189.66|191.99|189.99|191.66|189.66|0
1642178040000|2022-01-14 16:34:00|191.5|189.5|193.36|191.36|193.52|191.52|191.5|189.5|0
1642178050000|2022-01-14 16:34:10|192.71|190.71|192.54|190.54|192.71|190.71|192.38|190.38|0
1642178060000|2022-01-14 16:34:20|192.38|190.38|191.73|189.73|192.38|190.38|191.73|189.73|0
1642178070000|2022-01-14 16:34:30|191.57|189.57|191.89|189.89|191.89|189.89|191.57|189.57|0
1642178080000|2022-01-14 16:34:40|191.98|189.98|193.2|191.2|193.2|191.2|191.98|189.98|0
1642178090000|2022-01-14 16:34:50|192.87|190.87|192.87|190.87|192.87|190.87|192.87|190.87|0
1642178100000|2022-01-14 16:35:00|192.71|190.71|191.73|189.73|192.71|190.71|191.73|189.73|0
1642178110000|2022-01-14 16:35:10|191.25|189.25|189.95|187.95|191.25|189.25|189.95|187.95|0
1642178120000|2022-01-14 16:35:20|190.28|188.28|189.79|187.79|190.28|188.28|189.79|187.79|0
1642178130000|2022-01-14 16:35:30|190.6|188.6|190.44|188.44|190.6|188.6|190.44|188.44|0
1642178140000|2022-01-14 16:35:40|190.76|188.76|190.76|188.76|190.92|188.92|190.6|188.6|0
1642178150000|2022-01-14 16:35:50|191.08|189.08|190.92|188.92|191.25|189.25|190.92|188.92|0
1642178160000|2022-01-14 16:36:00|191.01|189.01|191.41|189.41|191.41|189.41|191.01|189.01|0
1642178170000|2022-01-14 16:36:10|192.14|190.14|191.89|189.89|192.14|190.14|191.57|189.57|0
1642178180000|2022-01-14 16:36:20|191.73|189.73|191.73|189.73|191.89|189.89|191.73|189.73|0
1642178190000|2022-01-14 16:36:30|192.22|190.22|192.87|190.87|193.03|191.03|192.22|190.22|0
1642178200000|2022-01-14 16:36:40|192.54|190.54|192.71|190.71|192.71|190.71|192.38|190.38|0
1642178210000|2022-01-14 16:36:50|192.06|190.06|192.06|190.06|192.06|190.06|191.73|189.73|0
1642178220000|2022-01-14 16:37:00|191.89|189.89|191.08|189.08|192.06|190.06|191.08|189.08|0
1642178230000|2022-01-14 16:37:10|192.22|190.22|191.24|189.24|192.22|190.22|191.24|189.24|0
1642178240000|2022-01-14 16:37:20|191.08|189.08|190.76|188.76|191.57|189.57|190.76|188.76|0
1642178250000|2022-01-14 16:37:30|190.44|188.44|190.11|188.11|190.44|188.44|190.11|188.11|0
1642178260000|2022-01-14 16:37:40|189.95|187.95|189.63|187.63|189.95|187.95|189.63|187.63|0
1642178270000|2022-01-14 16:37:50|189.79|187.79|188.82|186.82|190.11|188.11|188.82|186.82|0
1642178280000|2022-01-14 16:38:00|189.15|187.15|188.99|186.99|189.15|187.15|188.66|186.66|0
1642178290000|2022-01-14 16:38:10|189.63|187.63|189.79|187.79|189.79|187.79|189.63|187.63|0
1642178300000|2022-01-14 16:38:20|189.31|187.31|189.63|187.63|189.95|187.95|189.31|187.31|0
1642178310000|2022-01-14 16:38:30|189.47|187.47|189.31|187.31|189.63|187.63|189.31|187.31|0
1642178320000|2022-01-14 16:38:40|189.63|187.63|189.15|187.15|189.63|187.63|188.82|186.82|0
1642178330000|2022-01-14 16:38:50|189.31|187.31|189.31|187.31|189.31|187.31|188.98|186.98|0
1642178340000|2022-01-14 16:39:00|189.23|187.23|189.47|187.47|189.47|187.47|188.82|186.82|0
1642178350000|2022-01-14 16:39:10|189.15|187.15|188.98|186.98|189.15|187.15|188.5|186.5|0
1642178360000|2022-01-14 16:39:20|189.15|187.15|189.63|187.63|189.63|187.63|189.15|187.15|0
1642178370000|2022-01-14 16:39:30|189.79|187.79|189.95|187.95|190.11|188.11|189.79|187.79|0
1642178380000|2022-01-14 16:39:40|189.79|187.79|189.79|187.79|189.95|187.95|189.79|187.79|0
1642178390000|2022-01-14 16:39:50|189.47|187.47|189.95|187.95|189.95|187.95|189.47|187.47|0
1642178400000|2022-01-14 16:40:00|189.79|187.79|189.31|187.31|189.95|187.95|189.31|187.31|0
1642178410000|2022-01-14 16:40:10|188.98|186.98|189.47|187.47|189.47|187.47|188.98|186.98|0
1642178420000|2022-01-14 16:40:20|189.63|187.63|189.63|187.63|189.79|187.79|189.63|187.63|0
1642178430000|2022-01-14 16:40:30|189.79|187.79|189.31|187.31|189.79|187.79|188.98|186.98|0
1642178440000|2022-01-14 16:40:40|188.82|186.82|188.5|186.5|188.82|186.82|188.18|186.18|0
1642178450000|2022-01-14 16:40:50|188.66|186.66|188.82|186.82|188.82|186.82|188.58|186.58|0
1642178460000|2022-01-14 16:41:00|188.5|186.5|188.82|186.82|188.98|186.98|188.5|186.5|0
1642178470000|2022-01-14 16:41:10|188.5|186.5|188.66|186.66|188.66|186.66|188.34|186.34|0
1642178480000|2022-01-14 16:41:20|188.98|186.98|189.31|187.31|189.47|187.47|188.98|186.98|0
1642178490000|2022-01-14 16:41:30|189.95|187.95|189.95|187.95|190.11|188.11|189.95|187.95|0
1642178500000|2022-01-14 16:41:40|190.43|188.43|190.76|188.76|190.76|188.76|190.43|188.43|0
1642178510000|2022-01-14 16:41:50|190.6|188.6|189.95|187.95|190.76|188.76|189.95|187.95|0
1642178520000|2022-01-14 16:42:00|190.27|188.27|189.95|187.95|190.27|188.27|189.95|187.95|0
1642178530000|2022-01-14 16:42:10|190.27|188.27|189.95|187.95|190.27|188.27|189.79|187.79|0
1642178540000|2022-01-14 16:42:20|190.27|188.27|189.95|187.95|190.27|188.27|189.95|187.95|0
1642178550000|2022-01-14 16:42:30|190.11|188.11|189.79|187.79|190.11|188.11|189.63|187.63|0
1642178560000|2022-01-14 16:42:40|189.47|187.47|189.63|187.63|189.63|187.63|189.47|187.47|0
1642178570000|2022-01-14 16:42:50|189.3|187.3|189.14|187.14|189.47|187.47|189.14|187.14|0
1642178580000|2022-01-14 16:43:00|188.82|186.82|188.34|186.34|188.82|186.82|188.34|186.34|0
1642178590000|2022-01-14 16:43:10|188.02|186.02|189.14|187.14|189.14|187.14|188.02|186.02|0
1642178600000|2022-01-14 16:43:20|189.3|187.3|188.26|186.26|189.3|187.3|188.18|186.18|0
1642178610000|2022-01-14 16:43:30|188.18|186.18|188.5|186.5|188.5|186.5|188.18|186.18|0
1642178620000|2022-01-14 16:43:40|188.18|186.18|188.82|186.82|188.82|186.82|188.18|186.18|0
1642178630000|2022-01-14 16:43:50|188.98|186.98|189.14|187.14|189.14|187.14|188.82|186.82|0
1642178640000|2022-01-14 16:44:00|189.3|187.3|188.82|186.82|189.3|187.3|188.82|186.82|0
1642178650000|2022-01-14 16:44:10|188.66|186.66|186.74|184.74|188.66|186.66|186.74|184.74|0
1642178660000|2022-01-14 16:44:20|186.42|184.42|185.78|183.78|186.58|184.58|185.78|183.78|0
1642178670000|2022-01-14 16:44:30|186.1|184.1|186.74|184.74|186.74|184.74|186.1|184.1|0
1642178680000|2022-01-14 16:44:40|187.06|185.06|187.22|185.22|187.22|185.22|187.06|185.06|0
1642178690000|2022-01-14 16:44:50|187.38|185.38|188.02|186.02|188.02|186.02|187.38|185.38|0
1642178700000|2022-01-14 16:45:00|187.22|185.22|187.38|185.38|187.38|185.38|187.06|185.06|0
1642178710000|2022-01-14 16:45:10|187.54|185.54|187.86|185.86|187.86|185.86|187.38|185.38|0
1642178720000|2022-01-14 16:45:20|187.22|185.22|187.22|185.22|187.38|185.38|186.74|184.74|0
1642178730000|2022-01-14 16:45:30|187.54|185.54|187.54|185.54|187.54|185.54|187.54|185.54|0
1642178740000|2022-01-14 16:45:40|187.38|185.38|187.06|185.06|187.38|185.38|187.06|185.06|0
1642178750000|2022-01-14 16:45:50|187.22|185.22|186.74|184.74|187.22|185.22|186.74|184.74|0
1642178760000|2022-01-14 16:46:00|186.9|184.9|184.83|182.83|186.9|184.9|184.83|182.83|0
1642178770000|2022-01-14 16:46:10|184.98|182.98|184.51|182.51|184.98|182.98|184.51|182.51|0
1642178780000|2022-01-14 16:46:20|184.67|182.67|183.56|181.56|184.67|182.67|183.56|181.56|0
1642178790000|2022-01-14 16:46:30|183.72|181.72|186.73|184.73|186.73|184.73|182.9|180.9|0
1642178800000|2022-01-14 16:46:40|183.83|181.83|184.3|182.3|184.3|182.3|183.83|181.83|0
1642178810000|2022-01-14 16:46:50|184.15|182.15|183.67|181.67|184.15|182.15|183.67|181.67|0
1642178820000|2022-01-14 16:47:00|183.51|181.51|183.19|181.19|183.83|181.83|183.19|181.19|0
1642178830000|2022-01-14 16:47:10|183.51|181.51|183.35|181.35|183.67|181.67|183.35|181.35|0
1642178840000|2022-01-14 16:47:20|183.67|181.67|183.35|181.35|183.67|181.67|183.35|181.35|0
1642178850000|2022-01-14 16:47:30|183.51|181.51|183.35|181.35|183.67|181.67|183.35|181.35|0
1642178860000|2022-01-14 16:47:40|183.19|181.19|182.88|180.88|183.19|181.19|182.88|180.88|0
1642178870000|2022-01-14 16:47:50|182.8|180.8|183.51|181.51|183.51|181.51|182.8|180.8|0
1642178880000|2022-01-14 16:48:00|183.67|181.67|183.35|181.35|183.67|181.67|183.35|181.35|0
1642178890000|2022-01-14 16:48:10|183.51|181.51|183.67|181.67|183.67|181.67|183.51|181.51|0
1642178900000|2022-01-14 16:48:20|183.51|181.51|183.19|181.19|183.51|181.51|183.19|181.19|0
1642178910000|2022-01-14 16:48:30|182.88|180.88|182.88|180.88|183.04|181.04|182.88|180.88|0
1642178920000|2022-01-14 16:48:40|183.04|181.04|182.4|180.4|183.04|181.04|182.4|180.4|0
1642178930000|2022-01-14 16:48:50|182.72|180.72|183.19|181.19|183.19|181.19|182.72|180.72|0
1642178940000|2022-01-14 16:49:00|183.51|181.51|184.14|182.14|184.14|182.14|183.51|181.51|0
1642178950000|2022-01-14 16:49:10|184.3|182.3|184.14|182.14|184.3|182.3|184.14|182.14|0
1642178960000|2022-01-14 16:49:20|184.46|182.46|184.62|182.62|184.62|182.62|184.46|182.46|0
1642178970000|2022-01-14 16:49:30|184.78|182.78|184.94|182.94|184.94|182.94|184.62|182.62|0
1642178980000|2022-01-14 16:49:40|184.14|182.14|183.04|181.04|184.14|182.14|183.04|181.04|0
1642178990000|2022-01-14 16:49:50|183.99|181.99|184.14|182.14|184.14|182.14|183.99|181.99|0
1642179000000|2022-01-14 16:50:00|183.83|181.83|183.51|181.51|183.83|181.83|183.51|181.51|0
1642179010000|2022-01-14 16:50:10|183.83|181.83|183.03|181.03|183.83|181.83|183.03|181.03|0
1642179020000|2022-01-14 16:50:20|181.99|179.99|182.31|180.31|182.31|180.31|181.99|179.99|0
1642179030000|2022-01-14 16:50:30|182.15|180.15|182.47|180.47|182.47|180.47|182.15|180.15|0
1642179040000|2022-01-14 16:50:40|182.63|180.63|183.26|181.26|183.26|181.26|182.63|180.63|0
1642179050000|2022-01-14 16:50:50|183.42|181.42|183.1|181.1|183.42|181.42|183.1|181.1|0
1642179060000|2022-01-14 16:51:00|183.42|181.42|184.38|182.38|184.38|182.38|183.34|181.34|0
1642179070000|2022-01-14 16:51:10|184.06|182.06|183.74|181.74|184.06|182.06|183.74|181.74|0
1642179080000|2022-01-14 16:51:20|184.06|182.06|183.42|181.42|184.06|182.06|183.42|181.42|0
1642179090000|2022-01-14 16:51:30|183.74|181.74|183.42|181.42|183.74|181.74|183.42|181.42|0
1642179100000|2022-01-14 16:51:40|183.58|181.58|184.37|182.37|184.37|182.37|183.58|181.58|0
1642179110000|2022-01-14 16:51:50|184.53|182.53|184.22|182.22|184.69|182.69|184.22|182.22|0
1642179120000|2022-01-14 16:52:00|184.06|182.06|184.22|182.22|184.22|182.22|183.9|181.9|0
1642179130000|2022-01-14 16:52:10|183.9|181.9|183.9|181.9|183.9|181.9|183.74|181.74|0
1642179140000|2022-01-14 16:52:20|183.74|181.74|184.37|182.37|184.37|182.37|183.74|181.74|0
1642179150000|2022-01-14 16:52:30|184.46|182.46|183.26|181.26|184.46|182.46|183.26|181.26|0
1642179160000|2022-01-14 16:52:40|183.58|181.58|182.78|180.78|183.58|181.58|182.78|180.78|0
1642179170000|2022-01-14 16:52:50|182.94|180.94|183.26|181.26|183.26|181.26|182.94|180.94|0
1642179180000|2022-01-14 16:53:00|183.42|181.42|183.1|181.1|183.42|181.42|183.1|181.1|0
1642179190000|2022-01-14 16:53:10|182.94|180.94|183.1|181.1|183.1|181.1|182.87|180.87|0
1642179200000|2022-01-14 16:53:20|182.94|180.94|182.78|180.78|182.94|180.94|182.78|180.78|0
1642179210000|2022-01-14 16:53:30|182.94|180.94|182.94|180.94|183.1|181.1|182.94|180.94|0
1642179220000|2022-01-14 16:53:40|182.78|180.78|183.1|181.1|183.1|181.1|182.78|180.78|0
1642179230000|2022-01-14 16:53:50|183.26|181.26|183.1|181.1|183.26|181.26|182.78|180.78|0
1642179240000|2022-01-14 16:54:00|182.71|180.71|183.1|181.1|183.1|181.1|182.71|180.71|0
1642179250000|2022-01-14 16:54:10|183.42|181.42|183.1|181.1|183.42|181.42|183.1|181.1|0
1642179260000|2022-01-14 16:54:20|183.74|181.74|183.58|181.58|183.9|181.9|183.58|181.58|0
1642179270000|2022-01-14 16:54:30|183.42|181.42|183.58|181.58|183.58|181.58|182.94|180.94|0
1642179280000|2022-01-14 16:54:40|183.66|181.66|183.9|181.9|183.9|181.9|183.66|181.66|0
1642179290000|2022-01-14 16:54:50|183.74|181.74|183.42|181.42|183.74|181.74|183.42|181.42|0
1642179300000|2022-01-14 16:55:00|183.58|181.58|183.89|181.89|183.89|181.89|183.42|181.42|0
1642179310000|2022-01-14 16:55:10|183.74|181.74|183.1|181.1|183.74|181.74|183.1|181.1|0
1642179320000|2022-01-14 16:55:20|182.62|180.62|182.78|180.78|182.94|180.94|182.62|180.62|0
1642179330000|2022-01-14 16:55:30|182.62|180.62|182.31|180.31|182.62|180.62|182.31|180.31|0
1642179340000|2022-01-14 16:55:40|182.62|180.62|183.42|181.42|183.58|181.58|182.62|180.62|0
1642179350000|2022-01-14 16:55:50|183.74|181.74|184.53|182.53|184.53|182.53|183.74|181.74|0
1642179360000|2022-01-14 16:56:00|184.69|182.69|184.53|182.53|184.85|182.85|184.53|182.53|0
1642179370000|2022-01-14 16:56:10|184.37|182.37|183.42|181.42|184.37|182.37|183.42|181.42|0
1642179380000|2022-01-14 16:56:20|183.58|181.58|183.42|181.42|183.58|181.58|183.1|181.1|0
1642179390000|2022-01-14 16:56:30|183.1|181.1|183.42|181.42|183.42|181.42|183.1|181.1|0
1642179400000|2022-01-14 16:56:40|183.26|181.26|182.62|180.62|183.26|181.26|182.62|180.62|0
1642179410000|2022-01-14 16:56:50|182.78|180.78|183.26|181.26|183.26|181.26|182.78|180.78|0
1642179420000|2022-01-14 16:57:00|183.1|181.1|183.26|181.26|183.26|181.26|183.1|181.1|0
1642179430000|2022-01-14 16:57:10|183.1|181.1|182.62|180.62|183.1|181.1|182.46|180.46|0
1642179440000|2022-01-14 16:57:20|182.31|180.31|182.94|180.94|182.94|180.94|182.23|180.23|0
1642179450000|2022-01-14 16:57:30|183.1|181.1|182.94|180.94|183.26|181.26|182.94|180.94|0
1642179460000|2022-01-14 16:57:40|181.99|179.99|182.62|180.62|182.62|180.62|181.99|179.99|0
1642179470000|2022-01-14 16:57:50|182.94|180.94|183.57|181.57|183.57|181.57|182.94|180.94|0
1642179480000|2022-01-14 16:58:00|183.73|181.73|183.73|181.73|183.73|181.73|183.73|181.73|0
1642179490000|2022-01-14 16:58:10|183.57|181.57|183.1|181.1|183.73|181.73|183.1|181.1|0
1642179500000|2022-01-14 16:58:20|182.94|180.94|183.1|181.1|183.1|181.1|182.78|180.78|0
1642179510000|2022-01-14 16:58:30|183.26|181.26|183.57|181.57|184.05|182.05|183.26|181.26|0
1642179520000|2022-01-14 16:58:40|183.73|181.73|183.57|181.57|183.73|181.73|183.57|181.57|0
1642179530000|2022-01-14 16:58:50|183.73|181.73|183.42|181.42|183.73|181.73|183.42|181.42|0
1642179540000|2022-01-14 16:59:00|183.57|181.57|183.89|181.89|183.89|181.89|183.57|181.57|0
1642179550000|2022-01-14 16:59:10|184.21|182.21|183.89|181.89|184.21|182.21|183.89|181.89|0
1642179560000|2022-01-14 16:59:20|183.73|181.73|183.66|181.66|183.73|181.73|183.42|181.42|0
1642179570000|2022-01-14 16:59:30|183.89|181.89|183.57|181.57|183.89|181.89|183.57|181.57|0
1642179580000|2022-01-14 16:59:40|183.73|181.73|184.05|182.05|184.05|182.05|183.57|181.57|0
1642179590000|2022-01-14 16:59:50|184.21|182.21|184.21|182.21|184.37|182.37|184.21|182.21|0
1642179600000|2022-01-14 17:00:00|184.69|182.69|185.49|183.49|185.49|183.49|184.69|182.69|0
1642179610000|2022-01-14 17:00:10|185.65|183.65|185.97|183.97|186.13|184.13|185.65|183.65|0
1642179620000|2022-01-14 17:00:20|186.13|184.13|186.13|184.13|186.29|184.29|185.97|183.97|0
1642179630000|2022-01-14 17:00:30|185.65|183.65|185.81|183.81|185.81|183.81|185.65|183.65|0
1642179640000|2022-01-14 17:00:40|185.65|183.65|185.33|183.33|185.65|183.65|185.01|183.01|0
1642179650000|2022-01-14 17:00:50|185.49|183.49|186.13|184.13|186.13|184.13|185.33|183.33|0
1642179660000|2022-01-14 17:01:00|185.73|183.73|185.81|183.81|185.81|183.81|185.49|183.49|0
1642179670000|2022-01-14 17:01:10|185.65|183.65|185.49|183.49|185.97|183.97|185.49|183.49|0
1642179680000|2022-01-14 17:01:20|185.65|183.65|185.81|183.81|185.97|183.97|185.65|183.65|0
1642179690000|2022-01-14 17:01:30|185.49|183.49|184.85|182.85|185.49|183.49|184.85|182.85|0
1642179700000|2022-01-14 17:01:40|185.01|183.01|185.01|183.01|185.01|183.01|184.69|182.69|0
1642179710000|2022-01-14 17:01:50|184.85|182.85|184.69|182.69|185.01|183.01|184.69|182.69|0
1642179720000|2022-01-14 17:02:00|184.53|182.53|184.37|182.37|184.69|182.69|184.37|182.37|0
1642179730000|2022-01-14 17:02:10|184.21|182.21|184.69|182.69|184.69|182.69|184.21|182.21|0
1642179740000|2022-01-14 17:02:20|184.53|182.53|184.53|182.53|184.53|182.53|184.37|182.37|0
1642179750000|2022-01-14 17:02:30|184.69|182.69|183.73|181.73|184.85|182.85|183.73|181.73|0
1642179760000|2022-01-14 17:02:40|183.57|181.57|183.1|181.1|183.57|181.57|183.1|181.1|0
1642179770000|2022-01-14 17:02:50|182.94|180.94|183.25|181.25|183.25|181.25|182.94|180.94|0
1642179780000|2022-01-14 17:03:00|183.57|181.57|183.65|181.65|183.65|181.65|183.57|181.57|0
1642179790000|2022-01-14 17:03:10|183.73|181.73|184.05|182.05|184.05|182.05|183.73|181.73|0
1642179800000|2022-01-14 17:03:20|183.89|181.89|184.05|182.05|184.05|182.05|183.89|181.89|0
1642179810000|2022-01-14 17:03:30|183.89|181.89|184.05|182.05|184.05|182.05|183.89|181.89|0
1642179820000|2022-01-14 17:03:40|184.21|182.21|184.53|182.53|184.53|182.53|184.21|182.21|0
1642179830000|2022-01-14 17:03:50|184.85|182.85|185.65|183.65|185.65|183.65|184.85|182.85|0
1642179840000|2022-01-14 17:04:00|185.81|183.81|185.97|183.97|185.97|183.97|185.65|183.65|0
1642179850000|2022-01-14 17:04:10|185.81|183.81|186.77|184.77|186.93|184.93|185.81|183.81|0
1642179860000|2022-01-14 17:04:20|187.09|185.09|187.09|185.09|187.41|185.41|187.09|185.09|0
1642179870000|2022-01-14 17:04:30|187.25|185.25|187.09|185.09|187.25|185.25|186.77|184.77|0
1642179880000|2022-01-14 17:04:40|186.93|184.93|187.25|185.25|187.25|185.25|186.77|184.77|0
1642179890000|2022-01-14 17:04:50|187.57|185.57|187.41|185.41|187.57|185.57|187.25|185.25|0
1642179900000|2022-01-14 17:05:00|187.09|185.09|187.57|185.57|187.57|185.57|187.09|185.09|0
1642179910000|2022-01-14 17:05:10|187.09|185.09|186.61|184.61|187.09|185.09|186.61|184.61|0
1642179920000|2022-01-14 17:05:20|186.77|184.77|186.93|184.93|186.93|184.93|186.61|184.61|0
1642179930000|2022-01-14 17:05:30|187.25|185.25|186.45|184.45|187.25|185.25|186.45|184.45|0
1642179940000|2022-01-14 17:05:40|186.61|184.61|186.61|184.61|186.77|184.77|186.61|184.61|0
1642179950000|2022-01-14 17:05:50|186.77|184.77|186.45|184.45|186.77|184.77|186.45|184.45|0
1642179960000|2022-01-14 17:06:00|186.61|184.61|186.61|184.61|186.61|184.61|186.45|184.45|0
1642179970000|2022-01-14 17:06:10|186.45|184.45|186.29|184.29|186.61|184.61|186.29|184.29|0
1642179980000|2022-01-14 17:06:20|186.61|184.61|186.77|184.77|186.77|184.77|186.61|184.61|0
1642179990000|2022-01-14 17:06:30|186.93|184.93|187.09|185.09|187.25|185.25|186.93|184.93|0
1642180000000|2022-01-14 17:06:40|186.93|184.93|187.09|185.09|187.09|185.09|186.93|184.93|0
1642180010000|2022-01-14 17:06:50|186.93|184.93|186.77|184.77|187.09|185.09|186.77|184.77|0
1642180020000|2022-01-14 17:07:00|186.61|184.61|186.45|184.45|186.61|184.61|186.29|184.29|0
1642180030000|2022-01-14 17:07:10|186.77|184.77|186.77|184.77|186.77|184.77|186.77|184.77|0
1642180040000|2022-01-14 17:07:20|186.61|184.61|186.77|184.77|186.77|184.77|186.61|184.61|0
1642180050000|2022-01-14 17:07:30|186.61|184.61|186.61|184.61|186.77|184.77|186.61|184.61|0
1642180060000|2022-01-14 17:07:40|186.77|184.77|186.93|184.93|186.93|184.93|186.61|184.61|0
1642180070000|2022-01-14 17:07:50|186.77|184.77|187.09|185.09|187.09|185.09|186.61|184.61|0
1642180080000|2022-01-14 17:08:00|186.93|184.93|186.61|184.61|187.09|185.09|186.61|184.61|0
1642180090000|2022-01-14 17:08:10|186.77|184.77|186.77|184.77|186.77|184.77|186.77|184.77|0
1642180100000|2022-01-14 17:08:20|186.61|184.61|186.28|184.28|186.61|184.61|186.28|184.28|0
1642180110000|2022-01-14 17:08:30|185.96|183.96|186.44|184.44|186.44|184.44|185.96|183.96|0
1642180120000|2022-01-14 17:08:40|186.28|184.28|185.48|183.48|186.28|184.28|185.48|183.48|0
1642180130000|2022-01-14 17:08:50|185.64|183.64|185.8|183.8|185.8|183.8|185.64|183.64|0
1642180140000|2022-01-14 17:09:00|185.64|183.64|186.28|184.28|186.28|184.28|185.64|183.64|0
1642180150000|2022-01-14 17:09:10|185.96|183.96|185.96|183.96|186.12|184.12|185.96|183.96|0
1642180160000|2022-01-14 17:09:20|185.48|183.48|185.64|183.64|185.64|183.64|185.48|183.48|0
1642180170000|2022-01-14 17:09:30|185.48|183.48|184.93|182.93|185.48|183.48|184.93|182.93|0
1642180180000|2022-01-14 17:09:40|184.36|182.36|184.2|182.2|184.36|182.36|184.2|182.2|0
1642180190000|2022-01-14 17:09:50|183.89|181.89|184.2|182.2|184.36|182.36|183.89|181.89|0
1642180200000|2022-01-14 17:10:00|184.05|182.05|184.68|182.68|184.68|182.68|184.05|182.05|0
1642180210000|2022-01-14 17:10:10|184.84|182.84|184.84|182.84|185.16|183.16|184.84|182.84|0
1642180220000|2022-01-14 17:10:20|184.68|182.68|182.61|180.61|184.68|182.68|182.61|180.61|0
1642180230000|2022-01-14 17:10:30|182.3|180.3|182.61|180.61|182.61|180.61|182.14|180.14|0
1642180240000|2022-01-14 17:10:40|183.09|181.09|182.93|180.93|183.09|181.09|182.93|180.93|0
1642180250000|2022-01-14 17:10:50|183.09|181.09|183.57|181.57|183.57|181.57|183.09|181.09|0
1642180260000|2022-01-14 17:11:00|183.73|181.73|184.2|182.2|184.2|182.2|183.73|181.73|0
1642180270000|2022-01-14 17:11:10|184.36|182.36|184.52|182.52|184.52|182.52|184.36|182.36|0
1642180280000|2022-01-14 17:11:20|184.36|182.36|184.84|182.84|184.84|182.84|184.36|182.36|0
1642180290000|2022-01-14 17:11:30|185.16|183.16|185.64|183.64|185.8|183.8|185.16|183.16|0
1642180300000|2022-01-14 17:11:40|185.96|183.96|185.96|183.96|185.96|183.96|185.96|183.96|0
1642180310000|2022-01-14 17:11:50|186.28|184.28|186.28|184.28|186.28|184.28|185.96|183.96|0
1642180320000|2022-01-14 17:12:00|185.96|183.96|186.28|184.28|186.28|184.28|185.96|183.96|0
1642180330000|2022-01-14 17:12:10|186.12|184.12|186.12|184.12|186.28|184.28|186.12|184.12|0
1642180340000|2022-01-14 17:12:20|186.2|184.2|186.28|184.28|186.28|184.28|186.2|184.2|0
1642180350000|2022-01-14 17:12:30|186.44|184.44|186.12|184.12|186.44|184.44|186.12|184.12|0
1642180360000|2022-01-14 17:12:40|185.96|183.96|185.8|183.8|185.96|183.96|185.64|183.64|0
1642180370000|2022-01-14 17:12:50|185.96|183.96|185.96|183.96|185.96|183.96|185.64|183.64|0
1642180380000|2022-01-14 17:13:00|185.8|183.8|185.48|183.48|185.96|183.96|185.48|183.48|0
1642180390000|2022-01-14 17:13:10|185.8|183.8|185.64|183.64|185.8|183.8|185.48|183.48|0
1642180400000|2022-01-14 17:13:20|185.32|183.32|186.12|184.12|186.12|184.12|185.32|183.32|0
1642180410000|2022-01-14 17:13:30|185.96|183.96|185.8|183.8|185.96|183.96|185.64|183.64|0
1642180420000|2022-01-14 17:13:40|185.48|183.48|185.64|183.64|185.64|183.64|185.48|183.48|0
1642180430000|2022-01-14 17:13:50|185.96|183.96|186.12|184.12|186.28|184.28|185.96|183.96|0
1642180440000|2022-01-14 17:14:00|186.44|184.44|186.6|184.6|186.6|184.6|186.44|184.44|0
1642180450000|2022-01-14 17:14:10|186.76|184.76|186.92|184.92|186.92|184.92|186.6|184.6|0
1642180460000|2022-01-14 17:14:20|186.76|184.76|187.57|185.57|187.57|185.57|186.76|184.76|0
1642180470000|2022-01-14 17:14:30|187.73|185.73|187.89|185.89|187.89|185.89|187.73|185.73|0
1642180480000|2022-01-14 17:14:40|187.57|185.57|187.73|185.73|187.89|185.89|187.57|185.57|0
1642180490000|2022-01-14 17:14:50|187.89|185.89|187.89|185.89|188.21|186.21|187.89|185.89|0
1642180500000|2022-01-14 17:15:00|187.57|185.57|187.17|185.17|187.57|185.57|187.17|185.17|0
1642180510000|2022-01-14 17:15:10|186.92|184.92|187.08|185.08|187.24|185.24|186.92|184.92|0
1642180520000|2022-01-14 17:15:20|186.76|184.76|186.6|184.6|186.76|184.76|186.6|184.6|0
1642180530000|2022-01-14 17:15:30|186.92|184.92|187.08|185.08|187.08|185.08|186.92|184.92|0
1642180540000|2022-01-14 17:15:40|187.24|185.24|187.73|185.73|187.89|185.89|187.24|185.24|0
1642180550000|2022-01-14 17:15:50|188.05|186.05|187.57|185.57|188.05|186.05|187.57|185.57|0
1642180560000|2022-01-14 17:16:00|187.4|185.4|187.4|185.4|187.57|185.57|187.24|185.24|0
1642180570000|2022-01-14 17:16:10|187.24|185.24|187.57|185.57|187.57|185.57|187.24|185.24|0
1642180580000|2022-01-14 17:16:20|187.24|185.24|187.4|185.4|187.4|185.4|187.24|185.24|0
1642180590000|2022-01-14 17:16:30|187.57|185.57|187.57|185.57|187.73|185.73|187.57|185.57|0
1642180600000|2022-01-14 17:16:40|187.24|185.24|187.24|185.24|187.24|185.24|187.08|185.08|0
1642180610000|2022-01-14 17:16:50|187.4|185.4|187.4|185.4|187.4|185.4|187.4|185.4|0
1642180620000|2022-01-14 17:17:00|187.24|185.24|187.08|185.08|187.24|185.24|187.08|185.08|0
1642180630000|2022-01-14 17:17:10|187.56|185.56|187.56|185.56|188.05|186.05|187.56|185.56|0
1642180640000|2022-01-14 17:17:20|187.08|185.08|186.92|184.92|187.24|185.24|186.92|184.92|0
1642180650000|2022-01-14 17:17:30|187.24|185.24|187.4|185.4|187.4|185.4|187.08|185.08|0
1642180660000|2022-01-14 17:17:40|187.56|185.56|187.4|185.4|187.56|185.56|187.4|185.4|0
1642180670000|2022-01-14 17:17:50|187.24|185.24|187.08|185.08|187.4|185.4|187.08|185.08|0
1642180680000|2022-01-14 17:18:00|187.24|185.24|187.08|185.08|187.4|185.4|187.08|185.08|0
1642180690000|2022-01-14 17:18:10|187.24|185.24|186.92|184.92|187.24|185.24|186.92|184.92|0
1642180700000|2022-01-14 17:18:20|186.28|184.28|186.28|184.28|186.6|184.6|186.28|184.28|0
1642180710000|2022-01-14 17:18:30|186.44|184.44|186.28|184.28|186.76|184.76|186.28|184.28|0
1642180720000|2022-01-14 17:18:40|186.12|184.12|186.28|184.28|186.28|184.28|185.96|183.96|0
1642180730000|2022-01-14 17:18:50|186.44|184.44|186.44|184.44|186.6|184.6|186.28|184.28|0
1642180740000|2022-01-14 17:19:00|186.12|184.12|186.12|184.12|186.12|184.12|185.96|183.96|0
1642180750000|2022-01-14 17:19:10|186.44|184.44|186.28|184.28|186.44|184.44|186.28|184.28|0
1642180760000|2022-01-14 17:19:20|185.96|183.96|186.12|184.12|186.12|184.12|185.88|183.88|0
1642180770000|2022-01-14 17:19:30|185.96|183.96|186.28|184.28|186.28|184.28|185.8|183.8|0
1642180780000|2022-01-14 17:19:40|186.52|184.52|186.76|184.76|186.76|184.76|186.52|184.52|0
1642180790000|2022-01-14 17:19:50|186.84|184.84|187.08|185.08|187.08|185.08|186.84|184.84|0
1642180800000|2022-01-14 17:20:00|187.24|185.24|187.56|185.56|187.56|185.56|187.24|185.24|0
1642180810000|2022-01-14 17:20:10|187.4|185.4|187.56|185.56|187.72|185.72|187.4|185.4|0
1642180820000|2022-01-14 17:20:20|187.4|185.4|188.05|186.05|188.21|186.21|187.4|185.4|0
1642180830000|2022-01-14 17:20:30|188.21|186.21|188.21|186.21|188.21|186.21|187.89|185.89|0
1642180840000|2022-01-14 17:20:40|187.89|185.89|187.4|185.4|187.89|185.89|187.4|185.4|0
1642180850000|2022-01-14 17:20:50|187.56|185.56|187.08|185.08|187.56|185.56|187.08|185.08|0
1642180860000|2022-01-14 17:21:00|187.24|185.24|187.72|185.72|187.72|185.72|187.24|185.24|0
1642180870000|2022-01-14 17:21:10|188.05|186.05|188.05|186.05|188.05|186.05|187.88|185.88|0
1642180880000|2022-01-14 17:21:20|188.21|186.21|187.97|185.97|188.21|186.21|187.97|185.97|0
1642180890000|2022-01-14 17:21:30|188.05|186.05|187.72|185.72|188.05|186.05|187.72|185.72|0
1642180900000|2022-01-14 17:21:40|187.4|185.4|187.4|185.4|187.4|185.4|187.4|185.4|0
1642180910000|2022-01-14 17:21:50|187.72|185.72|187.72|185.72|187.88|185.88|187.72|185.72|0
1642180920000|2022-01-14 17:22:00|187.56|185.56|188.21|186.21|188.21|186.21|187.56|185.56|0
1642180930000|2022-01-14 17:22:10|188.05|186.05|188.05|186.05|188.05|186.05|187.88|185.88|0
1642180940000|2022-01-14 17:22:20|187.88|185.88|188.05|186.05|188.05|186.05|187.72|185.72|0
1642180950000|2022-01-14 17:22:30|188.37|186.37|188.21|186.21|188.37|186.37|188.21|186.21|0
1642180960000|2022-01-14 17:22:40|188.37|186.37|189.34|187.34|189.34|187.34|188.37|186.37|0
1642180970000|2022-01-14 17:22:50|189.5|187.5|189.82|187.82|189.82|187.82|189.5|187.5|0
1642180980000|2022-01-14 17:23:00|189.99|187.99|189.99|187.99|190.15|188.15|189.82|187.82|0
1642180990000|2022-01-14 17:23:10|189.82|187.82|189.82|187.82|189.99|187.99|189.82|187.82|0
1642181000000|2022-01-14 17:23:20|189.5|187.5|189.34|187.34|189.5|187.5|189.18|187.18|0
1642181010000|2022-01-14 17:23:30|189.26|187.26|189.5|187.5|189.5|187.5|189.26|187.26|0
1642181020000|2022-01-14 17:23:40|189.66|187.66|189.66|187.66|189.66|187.66|189.66|187.66|0
1642181030000|2022-01-14 17:23:50|189.82|187.82|189.99|187.99|189.99|187.99|189.82|187.82|0
1642181040000|2022-01-14 17:24:00|190.15|188.15|190.15|188.15|190.15|188.15|190.15|188.15|0
1642181050000|2022-01-14 17:24:10|189.99|187.99|190.07|188.07|190.15|188.15|189.99|187.99|0
1642181060000|2022-01-14 17:24:20|189.66|187.66|191.12|189.12|191.12|189.12|189.66|187.66|0
1642181070000|2022-01-14 17:24:30|190.8|188.8|190.31|188.31|190.8|188.8|190.31|188.31|0
1642181080000|2022-01-14 17:24:40|190.47|188.47|190.23|188.23|190.47|188.47|190.23|188.23|0
1642181090000|2022-01-14 17:24:50|189.99|187.99|190.96|188.96|190.96|188.96|189.99|187.99|0
1642181100000|2022-01-14 17:25:00|190.8|188.8|190.8|188.8|190.8|188.8|190.63|188.63|0
1642181110000|2022-01-14 17:25:10|191.12|189.12|191.12|189.12|191.37|189.37|191.12|189.12|0
1642181120000|2022-01-14 17:25:20|190.96|188.96|191.45|189.45|191.61|189.61|190.96|188.96|0
1642181130000|2022-01-14 17:25:30|191.29|189.29|191.45|189.45|191.45|189.45|191.29|189.29|0
1642181140000|2022-01-14 17:25:40|190.8|188.8|191.04|189.04|191.12|189.12|190.8|188.8|0
1642181150000|2022-01-14 17:25:50|191.12|189.12|190.96|188.96|191.12|189.12|190.96|188.96|0
1642181160000|2022-01-14 17:26:00|190.8|188.8|191.12|189.12|191.12|189.12|190.8|188.8|0
1642181170000|2022-01-14 17:26:10|190.96|188.96|190.47|188.47|191.12|189.12|190.47|188.47|0
1642181180000|2022-01-14 17:26:20|190.31|188.31|190.47|188.47|190.47|188.47|190.31|188.31|0
1642181190000|2022-01-14 17:26:30|190.31|188.31|190.47|188.47|190.63|188.63|190.31|188.31|0
1642181200000|2022-01-14 17:26:40|190.63|188.63|190.31|188.31|190.63|188.63|190.31|188.31|0
1642181210000|2022-01-14 17:26:50|190.23|188.23|189.66|187.66|190.23|188.23|189.66|187.66|0
1642181220000|2022-01-14 17:27:00|189.98|187.98|189.66|187.66|189.98|187.98|189.66|187.66|0
1642181230000|2022-01-14 17:27:10|189.34|187.34|189.5|187.5|189.5|187.5|189.34|187.34|0
1642181240000|2022-01-14 17:27:20|189.66|187.66|189.66|187.66|189.98|187.98|189.66|187.66|0
1642181250000|2022-01-14 17:27:30|189.74|187.74|190.15|188.15|190.15|188.15|189.74|187.74|0
1642181260000|2022-01-14 17:27:40|190.31|188.31|189.98|187.98|190.31|188.31|189.98|187.98|0
1642181270000|2022-01-14 17:27:50|189.82|187.82|189.66|187.66|189.98|187.98|189.66|187.66|0
1642181280000|2022-01-14 17:28:00|189.5|187.5|189.33|187.33|189.5|187.5|189.33|187.33|0
1642181290000|2022-01-14 17:28:10|189.5|187.5|189.33|187.33|189.5|187.5|189.17|187.17|0
1642181300000|2022-01-14 17:28:20|189.01|187.01|189.17|187.17|189.17|187.17|189.01|187.01|0
1642181310000|2022-01-14 17:28:30|189.33|187.33|189.01|187.01|189.33|187.33|189.01|187.01|0
1642181320000|2022-01-14 17:28:40|189.17|187.17|189.17|187.17|189.17|187.17|189.01|187.01|0
1642181330000|2022-01-14 17:28:50|189.01|187.01|187.88|185.88|189.01|187.01|187.88|185.88|0
1642181340000|2022-01-14 17:29:00|188.04|186.04|187.72|185.72|188.04|186.04|187.72|185.72|0
1642181350000|2022-01-14 17:29:10|188.04|186.04|188.53|186.53|188.85|186.85|188.04|186.04|0
1642181360000|2022-01-14 17:29:20|188.69|186.69|188.85|186.85|188.85|186.85|188.69|186.69|0
1642181370000|2022-01-14 17:29:30|188.69|186.69|188.53|186.53|188.69|186.69|188.53|186.53|0
1642181380000|2022-01-14 17:29:40|187.88|185.88|187.64|185.64|187.88|185.88|187.56|185.56|0
1642181390000|2022-01-14 17:29:50|187.72|185.72|188.04|186.04|188.04|186.04|187.72|185.72|0
1642181400000|2022-01-14 17:30:00|188.36|186.36|187.72|185.72|188.36|186.36|187.72|185.72|0
1642181410000|2022-01-14 17:30:10|187.4|185.4|186.91|184.91|187.4|185.4|186.91|184.91|0
1642181420000|2022-01-14 17:30:20|187.24|185.24|187.88|185.88|188.04|186.04|187.24|185.24|0
1642181430000|2022-01-14 17:30:30|188.04|186.04|188.36|186.36|188.36|186.36|187.88|185.88|0
1642181440000|2022-01-14 17:30:40|188.04|186.04|188.2|186.2|188.52|186.52|188.04|186.04|0
1642181450000|2022-01-14 17:30:50|188.04|186.04|188.04|186.04|188.2|186.2|188.04|186.04|0
1642181460000|2022-01-14 17:31:00|188.2|186.2|188.69|186.69|188.69|186.69|188.2|186.2|0
1642181470000|2022-01-14 17:31:10|188.52|186.52|188.36|186.36|188.52|186.52|188.2|186.2|0
1642181480000|2022-01-14 17:31:20|188.52|186.52|189.17|187.17|189.17|187.17|188.52|186.52|0
1642181490000|2022-01-14 17:31:30|189.33|187.33|189.01|187.01|189.33|187.33|189.01|187.01|0
1642181500000|2022-01-14 17:31:40|188.69|186.69|188.52|186.52|188.69|186.69|188.52|186.52|0
1642181510000|2022-01-14 17:31:50|188.2|186.2|188.2|186.2|188.2|186.2|188.2|186.2|0
1642181520000|2022-01-14 17:32:00|188.04|186.04|187.56|185.56|188.04|186.04|187.56|185.56|0
1642181530000|2022-01-14 17:32:10|187.72|185.72|188.2|186.2|188.2|186.2|187.72|185.72|0
1642181540000|2022-01-14 17:32:20|188.36|186.36|188.2|186.2|188.36|186.36|188.2|186.2|0
1642181550000|2022-01-14 17:32:30|188.45|186.45|188.2|186.2|188.45|186.45|188.04|186.04|0
1642181560000|2022-01-14 17:32:40|188.36|186.36|188.36|186.36|188.36|186.36|188.28|186.28|0
1642181570000|2022-01-14 17:32:50|188.04|186.04|187.56|185.56|188.04|186.04|187.56|185.56|0
1642181580000|2022-01-14 17:33:00|187.72|185.72|187.72|185.72|187.72|185.72|187.56|185.56|0
1642181590000|2022-01-14 17:33:10|187.88|185.88|187.72|185.72|187.88|185.88|187.56|185.56|0
1642181600000|2022-01-14 17:33:20|187.88|185.88|188.2|186.2|188.2|186.2|187.88|185.88|0
1642181610000|2022-01-14 17:33:30|188.04|186.04|188.85|186.85|188.85|186.85|188.04|186.04|0
1642181620000|2022-01-14 17:33:40|188.68|186.68|188.52|186.52|188.68|186.68|188.52|186.52|0
1642181630000|2022-01-14 17:33:50|188.36|186.36|188.2|186.2|188.36|186.36|188.2|186.2|0
1642181640000|2022-01-14 17:34:00|188.04|186.04|188.68|186.68|188.68|186.68|188.04|186.04|0
1642181650000|2022-01-14 17:34:10|188.52|186.52|188.52|186.52|188.52|186.52|188.44|186.44|0
1642181660000|2022-01-14 17:34:20|188.68|186.68|187.39|185.39|188.68|186.68|187.39|185.39|0
1642181670000|2022-01-14 17:34:30|186.91|184.91|187.23|185.23|187.23|185.23|186.91|184.91|0
1642181680000|2022-01-14 17:34:40|187.07|185.07|187.07|185.07|187.07|185.07|187.07|185.07|0
1642181690000|2022-01-14 17:34:50|187.23|185.23|187.39|185.39|187.39|185.39|187.23|185.23|0
1642181700000|2022-01-14 17:35:00|187.23|185.23|185.63|183.63|187.23|185.23|185.63|183.63|0
1642181710000|2022-01-14 17:35:10|185.47|183.47|185.31|183.31|185.63|183.63|184.99|182.99|0
1642181720000|2022-01-14 17:35:20|185.95|183.95|185.95|183.95|186.11|184.11|185.95|183.95|0
1642181730000|2022-01-14 17:35:30|185.79|183.79|185.79|183.79|185.95|183.95|185.79|183.79|0
1642181740000|2022-01-14 17:35:40|185.95|183.95|186.27|184.27|186.43|184.43|185.95|183.95|0
1642181750000|2022-01-14 17:35:50|186.59|184.59|186.59|184.59|186.75|184.75|186.59|184.59|0
1642181760000|2022-01-14 17:36:00|186.75|184.75|186.59|184.59|186.75|184.75|186.43|184.43|0
1642181770000|2022-01-14 17:36:10|186.27|184.27|186.11|184.11|186.27|184.27|186.11|184.11|0
1642181780000|2022-01-14 17:36:20|186.27|184.27|185.95|183.95|186.27|184.27|185.95|183.95|0
1642181790000|2022-01-14 17:36:30|186.27|184.27|185.31|183.31|186.27|184.27|185.31|183.31|0
1642181800000|2022-01-14 17:36:40|185.47|183.47|185.63|183.63|185.63|183.63|185.47|183.47|0
1642181810000|2022-01-14 17:36:50|185.79|183.79|185.63|183.63|185.79|183.79|185.47|183.47|0
1642181820000|2022-01-14 17:37:00|185.47|183.47|185.47|183.47|185.63|183.63|185.31|183.31|0
1642181830000|2022-01-14 17:37:10|185.31|183.31|184.75|182.75|185.31|183.31|184.75|182.75|0
1642181840000|2022-01-14 17:37:20|184.51|182.51|184.99|182.99|185.15|183.15|184.51|182.51|0
1642181850000|2022-01-14 17:37:30|185.15|183.15|185.31|183.31|185.31|183.31|185.15|183.15|0
1642181860000|2022-01-14 17:37:40|184.99|182.99|184.83|182.83|184.99|182.99|184.83|182.83|0
1642181870000|2022-01-14 17:37:50|185.07|183.07|185.47|183.47|185.47|183.47|184.99|182.99|0
1642181880000|2022-01-14 17:38:00|185.31|183.31|185.95|183.95|185.95|183.95|185.15|183.15|0
1642181890000|2022-01-14 17:38:10|185.87|183.87|185.79|183.79|185.87|183.87|185.63|183.63|0
1642181900000|2022-01-14 17:38:20|185.63|183.63|185.63|183.63|185.79|183.79|185.63|183.63|0
1642181910000|2022-01-14 17:38:30|185.79|183.79|185.79|183.79|185.79|183.79|185.62|183.62|0
1642181920000|2022-01-14 17:38:40|186.43|184.43|186.91|184.91|186.91|184.91|186.43|184.43|0
1642181930000|2022-01-14 17:38:50|186.75|184.75|186.75|184.75|186.75|184.75|186.59|184.59|0
1642181940000|2022-01-14 17:39:00|186.59|184.59|187.07|185.07|187.07|185.07|186.59|184.59|0
1642181950000|2022-01-14 17:39:10|187.23|185.23|187.71|185.71|187.71|185.71|187.23|185.23|0
1642181960000|2022-01-14 17:39:20|187.8|185.8|187.23|185.23|187.87|185.87|187.23|185.23|0
1642181970000|2022-01-14 17:39:30|187.39|185.39|187.23|185.23|187.39|185.39|187.23|185.23|0
1642181980000|2022-01-14 17:39:40|187.07|185.07|186.91|184.91|187.07|185.07|186.91|184.91|0
1642181990000|2022-01-14 17:39:50|187.07|185.07|187.23|185.23|187.23|185.23|187.07|185.07|0
1642182000000|2022-01-14 17:40:00|187.71|185.71|188.03|186.03|188.03|186.03|187.71|185.71|0
1642182010000|2022-01-14 17:40:10|187.87|185.87|189.17|187.17|189.17|187.17|187.87|185.87|0
1642182020000|2022-01-14 17:40:20|188.68|186.68|188.84|186.84|188.84|186.84|188.68|186.68|0
1642182030000|2022-01-14 17:40:30|189.17|187.17|189|187|189.17|187.17|188.68|186.68|0
1642182040000|2022-01-14 17:40:40|189.17|187.17|189.57|187.57|189.57|187.57|189.17|187.17|0
1642182050000|2022-01-14 17:40:50|189.33|187.33|189.98|187.98|189.98|187.98|189.33|187.33|0
1642182060000|2022-01-14 17:41:00|189.65|187.65|189.81|187.81|189.81|187.81|189.49|187.49|0
1642182070000|2022-01-14 17:41:10|189.65|187.65|189.33|187.33|189.65|187.65|189.33|187.33|0
1642182080000|2022-01-14 17:41:20|189.17|187.17|189.17|187.17|189.17|187.17|189.17|187.17|0
1642182090000|2022-01-14 17:41:30|189.49|187.49|189.81|187.81|189.81|187.81|189.49|187.49|0
1642182100000|2022-01-14 17:41:40|189.49|187.49|189.65|187.65|189.81|187.81|189.49|187.49|0
1642182110000|2022-01-14 17:41:50|190.06|188.06|189.98|187.98|190.3|188.3|189.98|187.98|0
1642182120000|2022-01-14 17:42:00|189.81|187.81|189.97|187.97|189.97|187.97|189.81|187.81|0
1642182130000|2022-01-14 17:42:10|189.81|187.81|189.81|187.81|189.97|187.97|189.81|187.81|0
1642182140000|2022-01-14 17:42:20|189.49|187.49|189.33|187.33|189.49|187.49|189.16|187.16|0
1642182150000|2022-01-14 17:42:30|189.49|187.49|189.65|187.65|189.81|187.81|189.49|187.49|0
1642182160000|2022-01-14 17:42:40|189.33|187.33|190.46|188.46|190.46|188.46|189.33|187.33|0
1642182170000|2022-01-14 17:42:50|190.14|188.14|189.97|187.97|190.14|188.14|189.97|187.97|0
1642182180000|2022-01-14 17:43:00|189.81|187.81|190.14|188.14|190.14|188.14|189.81|187.81|0
1642182190000|2022-01-14 17:43:10|189.97|187.97|189.97|187.97|190.14|188.14|189.81|187.81|0
1642182200000|2022-01-14 17:43:20|190.14|188.14|190.79|188.79|190.79|188.79|190.14|188.14|0
1642182210000|2022-01-14 17:43:30|190.46|188.46|190.46|188.46|190.55|188.55|190.46|188.46|0
1642182220000|2022-01-14 17:43:40|190.3|188.3|190.62|188.62|190.79|188.79|190.3|188.3|0
1642182230000|2022-01-14 17:43:50|190.79|188.79|190.79|188.79|190.95|188.95|190.62|188.62|0
1642182240000|2022-01-14 17:44:00|190.95|188.95|190.62|188.62|190.95|188.95|190.62|188.62|0
1642182250000|2022-01-14 17:44:10|190.79|188.79|190.46|188.46|190.79|188.79|190.46|188.46|0
1642182260000|2022-01-14 17:44:20|190.3|188.3|190.3|188.3|190.3|188.3|190.3|188.3|0
1642182270000|2022-01-14 17:44:30|190.14|188.14|190.46|188.46|190.46|188.46|190.14|188.14|0
1642182280000|2022-01-14 17:44:40|190.3|188.3|190.3|188.3|190.38|188.38|190.3|188.3|0
1642182290000|2022-01-14 17:44:50|190.62|188.62|190.22|188.22|190.62|188.62|190.22|188.22|0
1642182300000|2022-01-14 17:45:00|190.14|188.14|190.79|188.79|190.79|188.79|190.14|188.14|0
1642182310000|2022-01-14 17:45:10|190.95|188.95|190.95|188.95|190.95|188.95|190.95|188.95|0
1642182320000|2022-01-14 17:45:20|191.2|189.2|190.3|188.3|191.2|189.2|190.3|188.3|0
1642182330000|2022-01-14 17:45:30|190.46|188.46|190.46|188.46|190.46|188.46|190.3|188.3|0
1642182340000|2022-01-14 17:45:40|190.62|188.62|191.11|189.11|191.27|189.27|190.62|188.62|0
1642182350000|2022-01-14 17:45:50|191.27|189.27|190.95|188.95|191.27|189.27|190.95|188.95|0
1642182360000|2022-01-14 17:46:00|190.78|188.78|191.11|189.11|191.11|189.11|190.78|188.78|0
1642182370000|2022-01-14 17:46:10|191.27|189.27|190.95|188.95|191.27|189.27|190.95|188.95|0
1642182380000|2022-01-14 17:46:20|191.11|189.11|190.95|188.95|191.11|189.11|190.95|188.95|0
1642182390000|2022-01-14 17:46:30|191.11|189.11|191.36|189.36|191.36|189.36|191.11|189.11|0
1642182400000|2022-01-14 17:46:40|191.44|189.44|192.42|190.42|192.42|190.42|191.44|189.44|0
1642182410000|2022-01-14 17:46:50|192.25|190.25|192.58|190.58|192.74|190.74|192.25|190.25|0
1642182420000|2022-01-14 17:47:00|192.74|190.74|193.07|191.07|193.07|191.07|192.58|190.58|0
1642182430000|2022-01-14 17:47:10|193.23|191.23|192.91|190.91|193.23|191.23|192.91|190.91|0
1642182440000|2022-01-14 17:47:20|192.74|190.74|193.07|191.07|193.07|191.07|192.74|190.74|0
1642182450000|2022-01-14 17:47:30|193.23|191.23|193.23|191.23|193.72|191.72|193.23|191.23|0
1642182460000|2022-01-14 17:47:40|193.4|191.4|193.89|191.89|193.89|191.89|193.4|191.4|0
1642182470000|2022-01-14 17:47:50|194.05|192.05|193.72|191.72|194.22|192.22|193.72|191.72|0
1642182480000|2022-01-14 17:48:00|193.56|191.56|193.72|191.72|194.05|192.05|193.56|191.56|0
1642182490000|2022-01-14 17:48:10|193.89|191.89|194.05|192.05|194.22|192.22|193.89|191.89|0
1642182500000|2022-01-14 17:48:20|193.89|191.89|194.05|192.05|194.38|192.38|193.89|191.89|0
1642182510000|2022-01-14 17:48:30|193.89|191.89|194.22|192.22|194.22|192.22|193.89|191.89|0
1642182520000|2022-01-14 17:48:40|194.05|192.05|193.89|191.89|194.05|192.05|193.89|191.89|0
1642182530000|2022-01-14 17:48:50|194.05|192.05|194.38|192.38|194.38|192.38|193.89|191.89|0
1642182540000|2022-01-14 17:49:00|194.55|192.55|194.55|192.55|194.55|192.55|194.55|192.55|0
1642182550000|2022-01-14 17:49:10|194.38|192.38|195.53|193.53|195.53|193.53|194.38|192.38|0
1642182560000|2022-01-14 17:49:20|195.7|193.7|195.7|193.7|195.7|193.7|195.53|193.53|0
1642182570000|2022-01-14 17:49:30|195.53|193.53|196.36|194.36|196.52|194.52|195.53|193.53|0
1642182580000|2022-01-14 17:49:40|196.03|194.03|195.86|193.86|196.03|194.03|195.7|193.7|0
1642182590000|2022-01-14 17:49:50|195.7|193.7|195.2|193.2|195.7|193.7|195.2|193.2|0
1642182600000|2022-01-14 17:50:00|195.37|193.37|195.2|193.2|195.37|193.37|195.04|193.04|0
1642182610000|2022-01-14 17:50:10|195.37|193.37|195.04|193.04|195.37|193.37|195.04|193.04|0
1642182620000|2022-01-14 17:50:20|194.87|192.87|194.87|192.87|195.04|193.04|194.87|192.87|0
1642182630000|2022-01-14 17:50:30|194.71|192.71|194.54|192.54|194.87|192.87|194.54|192.54|0
1642182640000|2022-01-14 17:50:40|194.38|192.38|194.54|192.54|194.54|192.54|194.38|192.38|0
1642182650000|2022-01-14 17:50:50|194.38|192.38|194.71|192.71|194.71|192.71|194.38|192.38|0
1642182660000|2022-01-14 17:51:00|194.54|192.54|194.38|192.38|194.87|192.87|194.38|192.38|0
1642182670000|2022-01-14 17:51:10|194.54|192.54|194.71|192.71|194.87|192.87|194.54|192.54|0
1642182680000|2022-01-14 17:51:20|194.87|192.87|195.04|193.04|195.04|193.04|194.87|192.87|0
1642182690000|2022-01-14 17:51:30|195.53|193.53|195.37|193.37|195.53|193.53|195.37|193.37|0
1642182700000|2022-01-14 17:51:40|195.2|193.2|194.87|192.87|195.2|193.2|194.87|192.87|0
1642182710000|2022-01-14 17:51:50|195.04|193.04|194.87|192.87|195.04|193.04|194.87|192.87|0
1642182720000|2022-01-14 17:52:00|195.04|193.04|195.2|193.2|195.2|193.2|195.04|193.04|0
1642182730000|2022-01-14 17:52:10|195.04|193.04|195.53|193.53|195.53|193.53|195.04|193.04|0
1642182740000|2022-01-14 17:52:20|195.37|193.37|195.53|193.53|195.86|193.86|195.37|193.37|0
1642182750000|2022-01-14 17:52:30|195.7|193.7|195.7|193.7|195.7|193.7|195.7|193.7|0
1642182760000|2022-01-14 17:52:40|195.86|193.86|196.36|194.36|196.36|194.36|195.86|193.86|0
1642182770000|2022-01-14 17:52:50|196.52|194.52|196.69|194.69|196.85|194.85|196.52|194.52|0
1642182780000|2022-01-14 17:53:00|196.52|194.52|197.18|195.18|197.35|195.35|196.52|194.52|0
1642182790000|2022-01-14 17:53:10|197.68|195.68|197.52|195.52|197.68|195.68|197.52|195.52|0
1642182800000|2022-01-14 17:53:20|197.85|195.85|197.85|195.85|197.85|195.85|197.52|195.52|0
1642182810000|2022-01-14 17:53:30|197.68|195.68|197.02|195.02|197.68|195.68|197.02|195.02|0
1642182820000|2022-01-14 17:53:40|197.18|195.18|197.35|195.35|197.68|195.68|197.18|195.18|0
1642182830000|2022-01-14 17:53:50|197.52|195.52|198.01|196.01|198.01|196.01|197.52|195.52|0
1642182840000|2022-01-14 17:54:00|197.85|195.85|197.02|195.02|197.85|195.85|197.02|195.02|0
1642182850000|2022-01-14 17:54:10|196.52|194.52|196.36|194.36|196.52|194.52|196.36|194.36|0
1642182860000|2022-01-14 17:54:20|196.69|194.69|196.85|194.85|196.85|194.85|196.69|194.69|0
1642182870000|2022-01-14 17:54:30|197.02|195.02|196.69|194.69|197.02|195.02|196.69|194.69|0
1642182880000|2022-01-14 17:54:40|196.85|194.85|197.18|195.18|197.27|195.27|196.85|194.85|0
1642182890000|2022-01-14 17:54:50|197.02|195.02|196.85|194.85|197.18|195.18|196.85|194.85|0
1642182900000|2022-01-14 17:55:00|197.02|195.02|197.02|195.02|197.02|195.02|196.69|194.69|0
1642182910000|2022-01-14 17:55:10|196.85|194.85|197.18|195.18|197.18|195.18|196.85|194.85|0
1642182920000|2022-01-14 17:55:20|197.35|195.35|198.51|196.51|198.51|196.51|197.35|195.35|0
1642182930000|2022-01-14 17:55:30|198.18|196.18|198.35|196.35|198.35|196.35|198.18|196.18|0
1642182940000|2022-01-14 17:55:40|198.18|196.18|193.67|191.67|198.18|196.18|193.67|191.67|0
1642182950000|2022-01-14 17:55:50|193.5|191.5|196.79|194.79|196.79|194.79|193.5|191.5|0
1642182960000|2022-01-14 17:56:00|197.12|195.12|196.95|194.95|197.12|195.12|196.95|194.95|0
1642182970000|2022-01-14 17:56:10|197.12|195.12|197.12|195.12|197.12|195.12|196.95|194.95|0
1642182980000|2022-01-14 17:56:20|197.29|195.29|198.12|196.12|198.12|196.12|197.29|195.29|0
1642182990000|2022-01-14 17:56:30|198.29|196.29|198.45|196.45|198.62|196.62|198.29|196.29|0
1642183000000|2022-01-14 17:56:40|197.95|195.95|198.29|196.29|198.45|196.45|197.95|195.95|0
1642183010000|2022-01-14 17:56:50|198.45|196.45|198.29|196.29|198.45|196.45|198.29|196.29|0
1642183020000|2022-01-14 17:57:00|198.45|196.45|198.04|196.04|198.45|196.45|198.04|196.04|0
1642183030000|2022-01-14 17:57:10|198.12|196.12|196.95|194.95|198.12|196.12|196.95|194.95|0
1642183040000|2022-01-14 17:57:20|196.79|194.79|196.95|194.95|197.12|195.12|196.79|194.79|0
1642183050000|2022-01-14 17:57:30|196.87|194.87|196.95|194.95|196.95|194.95|196.79|194.79|0
1642183060000|2022-01-14 17:57:40|196.79|194.79|196.95|194.95|197.12|195.12|196.79|194.79|0
1642183070000|2022-01-14 17:57:50|197.12|195.12|197.45|195.45|197.45|195.45|197.12|195.12|0
1642183080000|2022-01-14 17:58:00|197.12|195.12|197.62|195.62|197.62|195.62|197.12|195.12|0
1642183090000|2022-01-14 17:58:10|198.12|196.12|197.79|195.79|198.12|196.12|197.62|195.62|0
1642183100000|2022-01-14 17:58:20|197.62|195.62|197.62|195.62|197.62|195.62|197.45|195.45|0
1642183110000|2022-01-14 17:58:30|197.45|195.45|197.95|195.95|198.12|196.12|197.45|195.45|0
1642183120000|2022-01-14 17:58:40|197.79|195.79|197.62|195.62|197.79|195.79|197.62|195.62|0
1642183130000|2022-01-14 17:58:50|197.95|195.95|197.95|195.95|197.95|195.95|197.95|195.95|0
1642183140000|2022-01-14 17:59:00|198.45|196.45|198.29|196.29|198.45|196.45|198.29|196.29|0
1642183150000|2022-01-14 17:59:10|198.12|196.12|198.29|196.29|198.29|196.29|198.12|196.12|0
1642183160000|2022-01-14 17:59:20|198.12|196.12|198.12|196.12|198.12|196.12|197.78|195.78|0
1642183170000|2022-01-14 17:59:30|198.29|196.29|198.79|196.79|198.79|196.79|198.29|196.29|0
1642183180000|2022-01-14 17:59:40|198.95|196.95|198.95|196.95|199.12|197.12|198.95|196.95|0
1642183190000|2022-01-14 17:59:50|198.79|196.79|198.45|196.45|198.79|196.79|198.04|196.04|0
1642183200000|2022-01-14 18:00:00|198.62|196.62|198.62|196.62|198.62|196.62|198.45|196.45|0
1642183210000|2022-01-14 18:00:10|198.45|196.45|198.95|196.95|198.95|196.95|198.45|196.45|0
1642183220000|2022-01-14 18:00:20|198.79|196.79|199.12|197.12|199.12|197.12|198.79|196.79|0
1642183230000|2022-01-14 18:00:30|199.46|197.46|199.62|197.62|199.62|197.62|199.46|197.46|0
1642183240000|2022-01-14 18:00:40|199.96|197.96|199.46|197.46|199.96|197.96|199.46|197.46|0
1642183250000|2022-01-14 18:00:50|198.95|196.95|198.62|196.62|198.95|196.95|198.62|196.62|0
1642183260000|2022-01-14 18:01:00|198.28|196.28|197.78|195.78|198.45|196.45|197.78|195.78|0
1642183270000|2022-01-14 18:01:10|197.12|195.12|196.95|194.95|197.12|195.12|196.78|194.78|0
1642183280000|2022-01-14 18:01:20|196.78|194.78|196.78|194.78|196.95|194.95|196.78|194.78|0
1642183290000|2022-01-14 18:01:30|196.95|194.95|196.95|194.95|197.12|195.12|196.78|194.78|0
1642183300000|2022-01-14 18:01:40|196.78|194.78|197.28|195.28|197.28|195.28|196.78|194.78|0
1642183310000|2022-01-14 18:01:50|197.62|195.62|197.62|195.62|197.62|195.62|197.45|195.45|0
1642183320000|2022-01-14 18:02:00|197.45|195.45|196.62|194.62|197.45|195.45|196.62|194.62|0
1642183330000|2022-01-14 18:02:10|197.28|195.28|196.95|194.95|197.28|195.28|196.95|194.95|0
1642183340000|2022-01-14 18:02:20|197.12|195.12|196.78|194.78|197.12|195.12|196.78|194.78|0
1642183350000|2022-01-14 18:02:30|196.12|194.12|195.62|193.62|196.12|194.12|195.62|193.62|0
1642183360000|2022-01-14 18:02:40|195.29|193.29|195.79|193.79|195.79|193.79|195.29|193.29|0
1642183370000|2022-01-14 18:02:50|195.45|193.45|195.45|193.45|195.45|193.45|195.45|193.45|0
1642183380000|2022-01-14 18:03:00|195.62|193.62|195.79|193.79|195.79|193.79|195.54|193.54|0
1642183390000|2022-01-14 18:03:10|195.95|193.95|196.12|194.12|196.12|194.12|195.79|193.79|0
1642183400000|2022-01-14 18:03:20|195.79|193.79|195.95|193.95|195.95|193.95|195.62|193.62|0
1642183410000|2022-01-14 18:03:30|196.12|194.12|196.12|194.12|196.12|194.12|195.79|193.79|0
1642183420000|2022-01-14 18:03:40|196.28|194.28|196.28|194.28|196.28|194.28|195.95|193.95|0
1642183430000|2022-01-14 18:03:50|196.12|194.12|196.12|194.12|196.12|194.12|195.95|193.95|0
1642183440000|2022-01-14 18:04:00|195.95|193.95|196.37|194.37|196.37|194.37|195.95|193.95|0
1642183450000|2022-01-14 18:04:10|196.28|194.28|196.62|194.62|196.62|194.62|196.28|194.28|0
1642183460000|2022-01-14 18:04:20|196.28|194.28|195.95|193.95|196.45|194.45|195.95|193.95|0
1642183470000|2022-01-14 18:04:30|195.79|193.79|195.29|193.29|195.79|193.79|194.96|192.96|0
1642183480000|2022-01-14 18:04:40|195.95|193.95|195.95|193.95|195.95|193.95|195.79|193.79|0
1642183490000|2022-01-14 18:04:50|196.28|194.28|196.12|194.12|196.28|194.28|195.95|193.95|0
1642183500000|2022-01-14 18:05:00|196.28|194.28|196.12|194.12|196.45|194.45|196.12|194.12|0
1642183510000|2022-01-14 18:05:10|195.95|193.95|195.29|193.29|195.95|193.95|195.29|193.29|0
1642183520000|2022-01-14 18:05:20|195.45|193.45|196.12|194.12|196.12|194.12|195.45|193.45|0
1642183530000|2022-01-14 18:05:30|196.45|194.45|197.11|195.11|197.11|195.11|196.45|194.45|0
1642183540000|2022-01-14 18:05:40|196.78|194.78|196.78|194.78|196.95|194.95|196.78|194.78|0
1642183550000|2022-01-14 18:05:50|196.45|194.45|196.61|194.61|196.78|194.78|196.45|194.45|0
1642183560000|2022-01-14 18:06:00|196.78|194.78|196.12|194.12|196.78|194.78|196.12|194.12|0
1642183570000|2022-01-14 18:06:10|196.28|194.28|196.12|194.12|196.28|194.28|196.12|194.12|0
1642183580000|2022-01-14 18:06:20|196.28|194.28|195.78|193.78|196.28|194.28|195.78|193.78|0
1642183590000|2022-01-14 18:06:30|195.87|193.87|195.95|193.95|196.12|194.12|195.87|193.87|0
1642183600000|2022-01-14 18:06:40|195.78|193.78|195.78|193.78|195.78|193.78|195.62|193.62|0
1642183610000|2022-01-14 18:06:50|195.62|193.62|195.62|193.62|195.62|193.62|195.45|193.45|0
1642183620000|2022-01-14 18:07:00|195.45|193.45|196.45|194.45|196.45|194.45|195.45|193.45|0
1642183630000|2022-01-14 18:07:10|196.61|194.61|196.45|194.45|196.61|194.61|196.45|194.45|0
1642183640000|2022-01-14 18:07:20|196.61|194.61|196.28|194.28|196.61|194.61|196.28|194.28|0
1642183650000|2022-01-14 18:07:30|196.45|194.45|196.61|194.61|196.95|194.95|196.45|194.45|0
1642183660000|2022-01-14 18:07:40|196.45|194.45|196.61|194.61|196.61|194.61|196.45|194.45|0
1642183670000|2022-01-14 18:07:50|196.45|194.45|196.61|194.61|196.61|194.61|196.28|194.28|0
1642183680000|2022-01-14 18:08:00|196.78|194.78|196.45|194.45|196.78|194.78|196.45|194.45|0
1642183690000|2022-01-14 18:08:10|196.61|194.61|196.28|194.28|196.61|194.61|196.28|194.28|0
1642183700000|2022-01-14 18:08:20|195.95|193.95|196.28|194.28|196.28|194.28|195.95|193.95|0
1642183710000|2022-01-14 18:08:30|196.12|194.12|196.11|194.11|196.12|194.12|196.11|194.11|0
1642183720000|2022-01-14 18:08:40|196.2|194.2|196.28|194.28|196.45|194.45|196.2|194.2|0
1642183730000|2022-01-14 18:08:50|196.45|194.45|196.61|194.61|196.61|194.61|196.45|194.45|0
1642183740000|2022-01-14 18:09:00|196.78|194.78|197.28|195.28|197.28|195.28|196.78|194.78|0
1642183750000|2022-01-14 18:09:10|197.61|195.61|197.95|195.95|197.95|195.95|197.61|195.61|0
1642183760000|2022-01-14 18:09:20|197.78|195.78|198.11|196.11|198.11|196.11|197.78|195.78|0
1642183770000|2022-01-14 18:09:30|198.28|196.28|198.61|196.61|198.61|196.61|198.11|196.11|0
1642183780000|2022-01-14 18:09:40|198.78|196.78|199.28|197.28|199.28|197.28|198.78|196.78|0
1642183790000|2022-01-14 18:09:50|199.12|197.12|198.61|196.61|199.12|197.12|198.61|196.61|0
1642183800000|2022-01-14 18:10:00|198.78|196.78|199.62|197.62|199.95|197.95|198.78|196.78|0
1642183810000|2022-01-14 18:10:10|199.71|197.71|200.46|198.46|200.46|198.46|199.71|197.71|0
1642183820000|2022-01-14 18:10:20|200.63|198.63|200.96|198.96|200.96|198.96|200.29|198.29|0
1642183830000|2022-01-14 18:10:30|200.29|198.29|200.46|198.46|200.46|198.46|200.12|198.12|0
1642183840000|2022-01-14 18:10:40|200.63|198.63|200.96|198.96|200.96|198.96|200.63|198.63|0
1642183850000|2022-01-14 18:10:50|200.79|198.79|200.79|198.79|200.79|198.79|200.79|198.79|0
1642183860000|2022-01-14 18:11:00|200.63|198.63|200.96|198.96|201.13|199.13|200.63|198.63|0
1642183870000|2022-01-14 18:11:10|200.46|198.46|200.29|198.29|200.63|198.63|200.29|198.29|0
1642183880000|2022-01-14 18:11:20|200.46|198.46|200.29|198.29|200.63|198.63|200.29|198.29|0
1642183890000|2022-01-14 18:11:30|200.12|198.12|200.29|198.29|200.46|198.46|200.12|198.12|0
1642183900000|2022-01-14 18:11:40|200.46|198.46|199.11|197.11|200.46|198.46|199.11|197.11|0
1642183910000|2022-01-14 18:11:50|198.78|196.78|198.28|196.28|198.78|196.78|198.28|196.28|0
1642183920000|2022-01-14 18:12:00|198.45|196.45|197.61|195.61|198.45|196.45|197.44|195.44|0
1642183930000|2022-01-14 18:12:10|196.94|194.94|197.61|195.61|197.61|195.61|196.94|194.94|0
1642183940000|2022-01-14 18:12:20|197.28|195.28|197.61|195.61|197.61|195.61|197.28|195.28|0
1642183950000|2022-01-14 18:12:30|197.28|195.28|197.61|195.61|197.61|195.61|196.94|194.94|0
1642183960000|2022-01-14 18:12:40|197.28|195.28|197.44|195.44|197.44|195.44|197.11|195.11|0
1642183970000|2022-01-14 18:12:50|197.11|195.11|197.11|195.11|197.11|195.11|197.11|195.11|0
1642183980000|2022-01-14 18:13:00|197.28|195.28|196.94|194.94|197.28|195.28|196.78|194.78|0
1642183990000|2022-01-14 18:13:10|197.11|195.11|197.78|195.78|197.78|195.78|197.11|195.11|0
1642184000000|2022-01-14 18:13:20|197.94|195.94|197.61|195.61|197.94|195.94|197.61|195.61|0
1642184010000|2022-01-14 18:13:30|197.78|195.78|197.94|195.94|197.94|195.94|197.78|195.78|0
1642184020000|2022-01-14 18:13:40|197.78|195.78|197.94|195.94|197.94|195.94|197.78|195.78|0
1642184030000|2022-01-14 18:13:50|198.11|196.11|198.11|196.11|198.28|196.28|198.11|196.11|0
1642184040000|2022-01-14 18:14:00|197.94|195.94|197.94|195.94|198.28|196.28|197.94|195.94|0
1642184050000|2022-01-14 18:14:10|197.61|195.61|196.61|194.61|197.61|195.61|196.61|194.61|0
1642184060000|2022-01-14 18:14:20|196.11|194.11|196.61|194.61|196.61|194.61|196.11|194.11|0
1642184070000|2022-01-14 18:14:30|196.44|194.44|197.44|195.44|197.44|195.44|196.44|194.44|0
1642184080000|2022-01-14 18:14:40|197.28|195.28|197.44|195.44|197.78|195.78|197.28|195.28|0
1642184090000|2022-01-14 18:14:50|197.28|195.28|196.78|194.78|197.28|195.28|196.78|194.78|0
1642184100000|2022-01-14 18:15:00|196.61|194.61|197.44|195.44|197.44|195.44|196.61|194.61|0
1642184110000|2022-01-14 18:15:10|197.78|195.78|197.78|195.78|198.11|196.11|197.78|195.78|0
1642184120000|2022-01-14 18:15:20|197.61|195.61|197.44|195.44|197.61|195.61|197.44|195.44|0
1642184130000|2022-01-14 18:15:30|197.61|195.61|198.28|196.28|198.28|196.28|197.61|195.61|0
1642184140000|2022-01-14 18:15:40|198.44|196.44|198.28|196.28|198.44|196.44|198.28|196.28|0
1642184150000|2022-01-14 18:15:50|198.11|196.11|197.94|195.94|198.28|196.28|197.94|195.94|0
1642184160000|2022-01-14 18:16:00|198.11|196.11|197.27|195.27|198.11|196.11|197.27|195.27|0
1642184170000|2022-01-14 18:16:10|196.78|194.78|196.44|194.44|196.78|194.78|196.44|194.44|0
1642184180000|2022-01-14 18:16:20|196.28|194.28|196.61|194.61|196.61|194.61|196.28|194.28|0
1642184190000|2022-01-14 18:16:30|196.28|194.28|196.11|194.11|196.61|194.61|196.11|194.11|0
1642184200000|2022-01-14 18:16:40|195.94|193.94|195.78|193.78|195.94|193.94|195.78|193.78|0
1642184210000|2022-01-14 18:16:50|195.94|193.94|195.78|193.78|195.94|193.94|195.78|193.78|0
1642184220000|2022-01-14 18:17:00|196.28|194.28|196.44|194.44|196.61|194.61|196.28|194.28|0
1642184230000|2022-01-14 18:17:10|196.28|194.28|195.61|193.61|196.28|194.28|195.61|193.61|0
1642184240000|2022-01-14 18:17:20|195.78|193.78|195.78|193.78|195.78|193.78|195.78|193.78|0
1642184250000|2022-01-14 18:17:30|195.61|193.61|195.78|193.78|195.78|193.78|195.45|193.45|0
1642184260000|2022-01-14 18:17:40|195.94|193.94|196.61|194.61|196.61|194.61|195.78|193.78|0
1642184270000|2022-01-14 18:17:50|196.44|194.44|196.11|194.11|196.44|194.44|196.11|194.11|0
1642184280000|2022-01-14 18:18:00|196.28|194.28|196.11|194.11|196.28|194.28|196.11|194.11|0
1642184290000|2022-01-14 18:18:10|196.28|194.28|196.77|194.77|196.77|194.77|196.28|194.28|0
1642184300000|2022-01-14 18:18:20|196.61|194.61|196.77|194.77|196.77|194.77|196.61|194.61|0
1642184310000|2022-01-14 18:18:30|196.94|194.94|196.86|194.86|196.94|194.94|196.86|194.86|0
1642184320000|2022-01-14 18:18:40|196.77|194.77|196.94|194.94|196.94|194.94|196.77|194.77|0
1642184330000|2022-01-14 18:18:50|197.11|195.11|197.11|195.11|197.11|195.11|197.11|195.11|0
1642184340000|2022-01-14 18:19:00|197.27|195.27|197.61|195.61|197.61|195.61|197.27|195.27|0
1642184350000|2022-01-14 18:19:10|197.27|195.27|196.77|194.77|197.27|195.27|196.77|194.77|0
1642184360000|2022-01-14 18:19:20|196.94|194.94|197.11|195.11|197.27|195.27|196.94|194.94|0
1642184370000|2022-01-14 18:19:30|196.94|194.94|196.77|194.77|196.94|194.94|196.77|194.77|0
1642184380000|2022-01-14 18:19:40|196.61|194.61|196.61|194.61|196.61|194.61|196.61|194.61|0
1642184390000|2022-01-14 18:19:50|196.77|194.77|197.27|195.27|197.44|195.44|196.77|194.77|0
1642184400000|2022-01-14 18:20:00|197.61|195.61|198.94|196.94|198.94|196.94|197.61|195.61|0
1642184410000|2022-01-14 18:20:10|199.11|197.11|199.61|197.61|199.61|197.61|199.11|197.11|0
1642184420000|2022-01-14 18:20:20|199.44|197.44|199.44|197.44|199.44|197.44|198.94|196.94|0
1642184430000|2022-01-14 18:20:30|199.28|197.28|198.27|196.27|199.28|197.28|198.27|196.27|0
1642184440000|2022-01-14 18:20:40|198.44|196.44|198.27|196.27|198.44|196.44|198.27|196.27|0
1642184450000|2022-01-14 18:20:50|198.61|196.61|197.94|195.94|198.61|196.61|197.94|195.94|0
1642184460000|2022-01-14 18:21:00|198.11|196.11|198.11|196.11|198.36|196.36|197.94|195.94|0
1642184470000|2022-01-14 18:21:10|198.27|196.27|199.28|197.28|199.28|197.28|198.27|196.27|0
1642184480000|2022-01-14 18:21:20|199.61|197.61|199.78|197.78|199.78|197.78|199.61|197.61|0
1642184490000|2022-01-14 18:21:30|200.45|198.45|200.62|198.62|200.62|198.62|200.28|198.28|0
1642184500000|2022-01-14 18:21:40|200.79|198.79|201.12|199.12|201.12|199.12|200.79|198.79|0
1642184510000|2022-01-14 18:21:50|201.29|199.29|201.12|199.12|201.29|199.29|200.96|198.96|0
1642184520000|2022-01-14 18:22:00|201.29|199.29|201.12|199.12|201.29|199.29|200.96|198.96|0
1642184530000|2022-01-14 18:22:10|200.79|198.79|200.45|198.45|200.79|198.79|200.45|198.45|0
1642184540000|2022-01-14 18:22:20|200.28|198.28|200.45|198.45|200.45|198.45|200.28|198.28|0
1642184550000|2022-01-14 18:22:30|200.62|198.62|200.79|198.79|200.79|198.79|200.62|198.62|0
1642184560000|2022-01-14 18:22:40|200.62|198.62|200.79|198.79|200.79|198.79|200.62|198.62|0
1642184570000|2022-01-14 18:22:50|201.12|199.12|200.96|198.96|201.12|199.12|200.79|198.79|0
1642184580000|2022-01-14 18:23:00|200.62|198.62|200.96|198.96|200.96|198.96|200.62|198.62|0
1642184590000|2022-01-14 18:23:10|201.63|199.63|201.97|199.97|201.97|199.97|201.63|199.63|0
1642184600000|2022-01-14 18:23:20|201.8|199.8|202.47|200.47|202.47|200.47|201.8|199.8|0
1642184610000|2022-01-14 18:23:30|202.3|200.3|202.13|200.13|202.3|200.3|202.13|200.13|0
1642184620000|2022-01-14 18:23:40|201.97|199.97|201.97|199.97|202.13|200.13|201.8|199.8|0
1642184630000|2022-01-14 18:23:50|201.8|199.8|201.8|199.8|201.97|199.97|201.8|199.8|0
1642184640000|2022-01-14 18:24:00|201.97|199.97|201.97|199.97|201.97|199.97|201.46|199.46|0
1642184650000|2022-01-14 18:24:10|202.13|200.13|202.64|200.64|202.64|200.64|202.13|200.13|0
1642184660000|2022-01-14 18:24:20|202.3|200.3|202.81|200.81|202.81|200.81|202.3|200.3|0
1642184670000|2022-01-14 18:24:30|203.15|201.15|202.98|200.98|203.15|201.15|202.98|200.98|0
1642184680000|2022-01-14 18:24:40|203.15|201.15|203.15|201.15|203.15|201.15|202.81|200.81|0
1642184690000|2022-01-14 18:24:50|202.98|200.98|202.81|200.81|202.98|200.98|202.64|200.64|0
1642184700000|2022-01-14 18:25:00|202.73|200.73|202.13|200.13|202.73|200.73|202.13|200.13|0
1642184710000|2022-01-14 18:25:10|202.05|200.05|199.93|197.93|202.05|200.05|199.93|197.93|0
1642184720000|2022-01-14 18:25:20|199.76|197.76|199.25|197.25|199.93|197.93|199.25|197.25|0
1642184730000|2022-01-14 18:25:30|201.32|199.32|200.99|198.99|201.32|199.32|200.82|198.82|0
1642184740000|2022-01-14 18:25:40|201.15|199.15|200.82|198.82|201.15|199.15|200.82|198.82|0
1642184750000|2022-01-14 18:25:50|200.65|198.65|200.82|198.82|200.82|198.82|200.65|198.65|0
1642184760000|2022-01-14 18:26:00|200.99|198.99|201.66|199.66|201.66|199.66|200.99|198.99|0
1642184770000|2022-01-14 18:26:10|201.49|199.49|201.99|199.99|201.99|199.99|201.49|199.49|0
1642184780000|2022-01-14 18:26:20|201.83|199.83|201.99|199.99|201.99|199.99|201.74|199.74|0
1642184790000|2022-01-14 18:26:30|201.83|199.83|201.49|199.49|201.83|199.83|201.49|199.49|0
1642184800000|2022-01-14 18:26:40|201.66|199.66|201.99|199.99|201.99|199.99|201.66|199.66|0
1642184810000|2022-01-14 18:26:50|202.08|200.08|202.16|200.16|202.16|200.16|201.99|199.99|0
1642184820000|2022-01-14 18:27:00|202.67|200.67|202.67|200.67|202.83|200.83|202.67|200.67|0
1642184830000|2022-01-14 18:27:10|202.5|200.5|202.33|200.33|202.5|200.5|202.16|200.16|0
1642184840000|2022-01-14 18:27:20|202.67|200.67|202.83|200.83|202.83|200.83|202.67|200.67|0
1642184850000|2022-01-14 18:27:30|202.67|200.67|202.83|200.83|203|201|202.67|200.67|0
1642184860000|2022-01-14 18:27:40|202.67|200.67|202.83|200.83|202.83|200.83|202.5|200.5|0
1642184870000|2022-01-14 18:27:50|203|201|203.17|201.17|203.17|201.17|203|201|0
1642184880000|2022-01-14 18:28:00|202.83|200.83|201.82|199.82|202.83|200.83|201.82|199.82|0
1642184890000|2022-01-14 18:28:10|201.99|199.99|202.16|200.16|202.16|200.16|201.82|199.82|0
1642184900000|2022-01-14 18:28:20|201.99|199.99|201.99|199.99|202.16|200.16|201.99|199.99|0
1642184910000|2022-01-14 18:28:30|202.16|200.16|201.82|199.82|202.16|200.16|201.82|199.82|0
1642184920000|2022-01-14 18:28:40|201.99|199.99|202.16|200.16|202.16|200.16|201.99|199.99|0
1642184930000|2022-01-14 18:28:50|201.82|199.82|201.82|199.82|201.82|199.82|201.66|199.66|0
1642184940000|2022-01-14 18:29:00|201.99|199.99|201.91|199.91|201.99|199.99|201.91|199.91|0
1642184950000|2022-01-14 18:29:10|201.66|199.66|201.66|199.66|201.82|199.82|201.66|199.66|0
1642184960000|2022-01-14 18:29:20|201.49|199.49|201.15|199.15|201.49|199.49|201.15|199.15|0
1642184970000|2022-01-14 18:29:30|200.82|198.82|200.15|198.15|200.82|198.82|200.15|198.15|0
1642184980000|2022-01-14 18:29:40|200.48|198.48|200.48|198.48|200.65|198.65|200.31|198.31|0
1642184990000|2022-01-14 18:29:50|200.65|198.65|199.98|197.98|201.15|199.15|199.98|197.98|0
1642185000000|2022-01-14 18:30:00|200.31|198.31|200.65|198.65|200.65|198.65|200.31|198.31|0
1642185010000|2022-01-14 18:30:10|200.31|198.31|200.15|198.15|200.31|198.31|200.15|198.15|0
1642185020000|2022-01-14 18:30:20|200.48|198.48|200.31|198.31|200.48|198.48|200.31|198.31|0
1642185030000|2022-01-14 18:30:30|200.48|198.48|199.31|197.31|200.48|198.48|199.31|197.31|0
1642185040000|2022-01-14 18:30:40|199.48|197.48|198.81|196.81|199.48|197.48|198.81|196.81|0
1642185050000|2022-01-14 18:30:50|198.64|196.64|198.81|196.81|198.81|196.81|198.48|196.48|0
1642185060000|2022-01-14 18:31:00|198.98|196.98|198.64|196.64|198.98|196.98|198.64|196.64|0
1642185070000|2022-01-14 18:31:10|198.48|196.48|198.48|196.48|198.48|196.48|198.48|196.48|0
1642185080000|2022-01-14 18:31:20|198.64|196.64|198.48|196.48|198.64|196.64|198.31|196.31|0
1642185090000|2022-01-14 18:31:30|198.31|196.31|198.4|196.4|198.48|196.48|198.31|196.31|0
1642185100000|2022-01-14 18:31:40|198.14|196.14|198.48|196.48|198.48|196.48|198.14|196.14|0
1642185110000|2022-01-14 18:31:50|198.64|196.64|198.48|196.48|198.64|196.64|198.31|196.31|0
1642185120000|2022-01-14 18:32:00|198.31|196.31|200.31|198.31|200.31|198.31|198.31|196.31|0
1642185130000|2022-01-14 18:32:10|200.65|198.65|200.31|198.31|200.81|198.81|200.31|198.31|0
1642185140000|2022-01-14 18:32:20|200.48|198.48|200.81|198.81|200.81|198.81|200.48|198.48|0
1642185150000|2022-01-14 18:32:30|200.98|198.98|200.81|198.81|200.98|198.98|200.81|198.81|0
1642185160000|2022-01-14 18:32:40|200.65|198.65|200.48|198.48|200.65|198.65|200.31|198.31|0
1642185170000|2022-01-14 18:32:50|200.31|198.31|200.14|198.14|200.31|198.31|199.98|197.98|0
1642185180000|2022-01-14 18:33:00|200.31|198.31|200.14|198.14|200.31|198.31|200.14|198.14|0
1642185190000|2022-01-14 18:33:10|199.98|197.98|200.14|198.14|200.14|198.14|199.98|197.98|0
1642185200000|2022-01-14 18:33:20|200.31|198.31|200.48|198.48|200.48|198.48|200.31|198.31|0
1642185210000|2022-01-14 18:33:30|200.65|198.65|200.81|198.81|200.98|198.98|200.65|198.65|0
1642185220000|2022-01-14 18:33:40|200.98|198.98|200.98|198.98|201.15|199.15|200.98|198.98|0
1642185230000|2022-01-14 18:33:50|201.07|199.07|200.98|198.98|201.07|199.07|200.81|198.81|0
1642185240000|2022-01-14 18:34:00|201.15|199.15|200.98|198.98|201.15|199.15|200.98|198.98|0
1642185250000|2022-01-14 18:34:10|201.15|199.15|200.81|198.81|201.15|199.15|200.65|198.65|0
1642185260000|2022-01-14 18:34:20|200.98|198.98|200.48|198.48|200.98|198.98|200.48|198.48|0
1642185270000|2022-01-14 18:34:30|200.65|198.65|200.98|198.98|200.98|198.98|200.65|198.65|0
1642185280000|2022-01-14 18:34:40|200.65|198.65|201.32|199.32|201.32|199.32|200.65|198.65|0
1642185290000|2022-01-14 18:34:50|201.65|199.65|203.17|201.17|203.17|201.17|201.48|199.48|0
1642185300000|2022-01-14 18:35:00|202.49|200.49|202.32|200.32|202.49|200.49|202.16|200.16|0
1642185310000|2022-01-14 18:35:10|201.48|199.48|201.99|199.99|202.16|200.16|201.48|199.48|0
1642185320000|2022-01-14 18:35:20|202.32|200.32|203.34|201.34|203.34|201.34|202.32|200.32|0
1642185330000|2022-01-14 18:35:30|203.17|201.17|202.49|200.49|203.17|201.17|202.49|200.49|0
1642185340000|2022-01-14 18:35:40|202.66|200.66|202.66|200.66|202.66|200.66|202.32|200.32|0
1642185350000|2022-01-14 18:35:50|202.49|200.49|202.66|200.66|202.66|200.66|202.49|200.49|0
1642185360000|2022-01-14 18:36:00|202.49|200.49|202.83|200.83|202.83|200.83|202.49|200.49|0
1642185370000|2022-01-14 18:36:10|202.66|200.66|202.66|200.66|202.66|200.66|202.66|200.66|0
1642185380000|2022-01-14 18:36:20|202.49|200.49|201.82|199.82|202.66|200.66|201.82|199.82|0
1642185390000|2022-01-14 18:36:30|201.65|199.65|201.82|199.82|201.82|199.82|201.65|199.65|0
1642185400000|2022-01-14 18:36:40|201.65|199.65|201.82|199.82|201.82|199.82|201.65|199.65|0
1642185410000|2022-01-14 18:36:50|201.65|199.65|201.82|199.82|201.82|199.82|201.65|199.65|0
1642185420000|2022-01-14 18:37:00|201.99|199.99|201.32|199.32|201.99|199.99|201.32|199.32|0
1642185430000|2022-01-14 18:37:10|200.81|198.81|200.64|198.64|200.81|198.81|200.64|198.64|0
1642185440000|2022-01-14 18:37:20|200.81|198.81|200.64|198.64|200.81|198.81|200.48|198.48|0
1642185450000|2022-01-14 18:37:30|200.81|198.81|200.64|198.64|200.81|198.81|200.48|198.48|0
1642185460000|2022-01-14 18:37:40|200.48|198.48|200.31|198.31|200.48|198.48|200.31|198.31|0
1642185470000|2022-01-14 18:37:50|200.14|198.14|199.81|197.81|200.14|198.14|199.81|197.81|0
1642185480000|2022-01-14 18:38:00|200.14|198.14|199.97|197.97|200.14|198.14|199.81|197.81|0
1642185490000|2022-01-14 18:38:10|200.14|198.14|199.81|197.81|200.14|198.14|199.81|197.81|0
1642185500000|2022-01-14 18:38:20|199.97|197.97|200.14|198.14|200.31|198.31|199.97|197.97|0
1642185510000|2022-01-14 18:38:30|200.31|198.31|200.64|198.64|200.64|198.64|200.31|198.31|0
1642185520000|2022-01-14 18:38:40|200.81|198.81|200.98|198.98|201.15|199.15|200.81|198.81|0
1642185530000|2022-01-14 18:38:50|200.81|198.81|201.15|199.15|201.15|199.15|200.81|198.81|0
1642185540000|2022-01-14 18:39:00|201.31|199.31|201.31|199.31|201.48|199.48|201.31|199.31|0
1642185550000|2022-01-14 18:39:10|200.98|198.98|200.98|198.98|200.98|198.98|200.98|198.98|0
1642185560000|2022-01-14 18:39:20|201.15|199.15|200.31|198.31|201.15|199.15|200.31|198.31|0
1642185570000|2022-01-14 18:39:30|200.64|198.64|201.31|199.31|201.31|199.31|200.48|198.48|0
1642185580000|2022-01-14 18:39:40|201.15|199.15|200.81|198.81|201.15|199.15|200.81|198.81|0
1642185590000|2022-01-14 18:39:50|200.98|198.98|200.81|198.81|200.98|198.98|200.81|198.81|0
1642185600000|2022-01-14 18:40:00|200.48|198.48|200.48|198.48|200.64|198.64|200.48|198.48|0
1642185610000|2022-01-14 18:40:10|200.98|198.98|200.73|198.73|200.98|198.98|200.73|198.73|0
1642185620000|2022-01-14 18:40:20|200.81|198.81|201.31|199.31|201.31|199.31|200.81|198.81|0
1642185630000|2022-01-14 18:40:30|201.15|199.15|200.98|198.98|201.15|199.15|200.98|198.98|0
1642185640000|2022-01-14 18:40:40|200.81|198.81|200.81|198.81|200.98|198.98|200.81|198.81|0
1642185650000|2022-01-14 18:40:50|200.98|198.98|201.31|199.31|201.31|199.31|200.98|198.98|0
1642185660000|2022-01-14 18:41:00|201.15|199.15|201.15|199.15|201.31|199.31|201.15|199.15|0
1642185670000|2022-01-14 18:41:10|201.06|199.06|200.81|198.81|201.06|199.06|200.81|198.81|0
1642185680000|2022-01-14 18:41:20|200.98|198.98|200.64|198.64|201.14|199.14|200.64|198.64|0
1642185690000|2022-01-14 18:41:30|199.64|197.64|199.39|197.39|199.64|197.64|199.14|197.14|0
1642185700000|2022-01-14 18:41:40|199.47|197.47|199.97|197.97|199.97|197.97|199.47|197.47|0
1642185710000|2022-01-14 18:41:50|199.47|197.47|199.14|197.14|199.47|197.47|199.14|197.14|0
1642185720000|2022-01-14 18:42:00|198.64|196.64|197.97|195.97|198.64|196.64|197.97|195.97|0
1642185730000|2022-01-14 18:42:10|197.64|195.64|197.47|195.47|197.64|195.64|197.39|195.39|0
1642185740000|2022-01-14 18:42:20|197.31|195.31|197.14|195.14|197.31|195.31|197.14|195.14|0
1642185750000|2022-01-14 18:42:30|196.97|194.97|197.14|195.14|197.14|195.14|196.97|194.97|0
1642185760000|2022-01-14 18:42:40|196.97|194.97|197.31|195.31|197.31|195.31|196.81|194.81|0
1642185770000|2022-01-14 18:42:50|197.47|195.47|197.8|195.8|197.8|195.8|197.47|195.47|0
1642185780000|2022-01-14 18:43:00|197.97|195.97|197.97|195.97|197.97|195.97|197.8|195.8|0
1642185790000|2022-01-14 18:43:10|197.8|195.8|197.8|195.8|197.97|195.97|197.8|195.8|0
1642185800000|2022-01-14 18:43:20|197.47|195.47|197.47|195.47|197.64|195.64|197.47|195.47|0
1642185810000|2022-01-14 18:43:30|197.64|195.64|197.47|195.47|197.8|195.8|197.47|195.47|0
1642185820000|2022-01-14 18:43:40|197.31|195.31|196.31|194.31|197.31|195.31|196.31|194.31|0
1642185830000|2022-01-14 18:43:50|196.81|194.81|197.14|195.14|197.14|195.14|196.81|194.81|0
1642185840000|2022-01-14 18:44:00|196.97|194.97|196.97|194.97|197.14|195.14|196.97|194.97|0
1642185850000|2022-01-14 18:44:10|196.64|194.64|195.98|193.98|196.64|194.64|195.73|193.73|0
1642185860000|2022-01-14 18:44:20|195.48|193.48|195.98|193.98|195.98|193.98|195.48|193.48|0
1642185870000|2022-01-14 18:44:30|195.81|193.81|195.48|193.48|195.81|193.81|195.48|193.48|0
1642185880000|2022-01-14 18:44:40|195.32|193.32|195.81|193.81|195.81|193.81|195.32|193.32|0
1642185890000|2022-01-14 18:44:50|195.65|193.65|195.65|193.65|195.81|193.81|195.65|193.65|0
1642185900000|2022-01-14 18:45:00|195.98|193.98|195.81|193.81|196.14|194.14|195.81|193.81|0
1642185910000|2022-01-14 18:45:10|195.98|193.98|195.65|193.65|195.98|193.98|195.65|193.65|0
1642185920000|2022-01-14 18:45:20|195.81|193.81|195.48|193.48|195.81|193.81|195.48|193.48|0
1642185930000|2022-01-14 18:45:30|196.14|194.14|196.31|194.31|196.31|194.31|196.14|194.14|0
1642185940000|2022-01-14 18:45:40|195.98|193.98|196.31|194.31|196.31|194.31|195.81|193.81|0
1642185950000|2022-01-14 18:45:50|196.14|194.14|196.31|194.31|196.31|194.31|196.14|194.14|0
1642185960000|2022-01-14 18:46:00|196.14|194.14|196.47|194.47|196.47|194.47|196.14|194.14|0
1642185970000|2022-01-14 18:46:10|196.64|194.64|196.97|194.97|196.97|194.97|196.64|194.64|0
1642185980000|2022-01-14 18:46:20|197.3|195.3|197.8|195.8|197.8|195.8|197.3|195.3|0
1642185990000|2022-01-14 18:46:30|197.97|195.97|197.64|195.64|198.13|196.13|197.64|195.64|0
1642186000000|2022-01-14 18:46:40|197.47|195.47|196.81|194.81|197.47|195.47|196.81|194.81|0
1642186010000|2022-01-14 18:46:50|197.47|195.47|197.47|195.47|197.64|195.64|197.47|195.47|0
1642186020000|2022-01-14 18:47:00|197.64|195.64|198.05|196.05|198.05|196.05|197.64|195.64|0
1642186030000|2022-01-14 18:47:10|197.8|195.8|197.97|195.97|197.97|195.97|197.8|195.8|0
1642186040000|2022-01-14 18:47:20|198.13|196.13|198.47|196.47|198.47|196.47|198.13|196.13|0
1642186050000|2022-01-14 18:47:30|198.63|196.63|198.3|196.3|198.8|196.8|198.3|196.3|0
1642186060000|2022-01-14 18:47:40|198.63|196.63|197.14|195.14|198.63|196.63|197.14|195.14|0
1642186070000|2022-01-14 18:47:50|197.47|195.47|197.47|195.47|197.47|195.47|197.3|195.3|0
1642186080000|2022-01-14 18:48:00|197.63|195.63|197.63|195.63|197.63|195.63|197.47|195.47|0
1642186090000|2022-01-14 18:48:10|197.47|195.47|196.97|194.97|197.47|195.47|196.97|194.97|0
1642186100000|2022-01-14 18:48:20|197.3|195.3|197.14|195.14|197.3|195.3|197.14|195.14|0
1642186110000|2022-01-14 18:48:30|196.97|194.97|197.8|195.8|197.8|195.8|196.97|194.97|0
1642186120000|2022-01-14 18:48:40|197.63|195.63|197.47|195.47|197.63|195.63|197.3|195.3|0
1642186130000|2022-01-14 18:48:50|197.63|195.63|197.14|195.14|197.63|195.63|197.14|195.14|0
1642186140000|2022-01-14 18:49:00|196.97|194.97|196.64|194.64|196.97|194.97|196.64|194.64|0
1642186150000|2022-01-14 18:49:10|196.8|194.8|196.8|194.8|196.8|194.8|196.64|194.64|0
1642186160000|2022-01-14 18:49:20|197.14|195.14|197.3|195.3|197.3|195.3|197.14|195.14|0
1642186170000|2022-01-14 18:49:30|197.14|195.14|196.64|194.64|197.14|195.14|196.64|194.64|0
1642186180000|2022-01-14 18:49:40|196.8|194.8|196.97|194.97|196.97|194.97|196.8|194.8|0
1642186190000|2022-01-14 18:49:50|196.8|194.8|196.64|194.64|196.8|194.8|196.64|194.64|0
1642186200000|2022-01-14 18:50:00|196.8|194.8|196.47|194.47|196.8|194.8|196.47|194.47|0
1642186210000|2022-01-14 18:50:10|196.8|194.8|196.8|194.8|196.8|194.8|196.47|194.47|0
1642186220000|2022-01-14 18:50:20|196.97|194.97|197.14|195.14|197.14|195.14|196.97|194.97|0
1642186230000|2022-01-14 18:50:30|196.97|194.97|196.8|194.8|196.97|194.97|196.8|194.8|0
1642186240000|2022-01-14 18:50:40|196.97|194.97|195.65|193.65|196.97|194.97|195.48|193.48|0
1642186250000|2022-01-14 18:50:50|195.48|193.48|194.16|192.16|195.48|193.48|194.16|192.16|0
1642186260000|2022-01-14 18:51:00|194|192|194.82|192.82|194.82|192.82|194|192|0
1642186270000|2022-01-14 18:51:10|194.65|192.65|193.67|191.67|194.65|192.65|193.67|191.67|0
1642186280000|2022-01-14 18:51:20|193.34|191.34|193.5|191.5|193.5|191.5|193.01|191.01|0
1642186290000|2022-01-14 18:51:30|193.42|191.42|193.67|191.67|193.67|191.67|193.42|191.42|0
1642186300000|2022-01-14 18:51:40|193.5|191.5|193.83|191.83|193.83|191.83|193.34|191.34|0
1642186310000|2022-01-14 18:51:50|194|192|193.59|191.59|194.33|192.33|193.59|191.59|0
1642186320000|2022-01-14 18:52:00|193.83|191.83|194|192|194|192|193.83|191.83|0
1642186330000|2022-01-14 18:52:10|193.83|191.83|194.16|192.16|194.16|192.16|193.83|191.83|0
1642186340000|2022-01-14 18:52:20|194.32|192.32|194.49|192.49|194.49|192.49|194.32|192.32|0
1642186350000|2022-01-14 18:52:30|194.98|192.98|194.49|192.49|194.98|192.98|194.49|192.49|0
1642186360000|2022-01-14 18:52:40|194.32|192.32|194.65|192.65|194.65|192.65|194|192|0
1642186370000|2022-01-14 18:52:50|194.82|192.82|194.82|192.82|194.82|192.82|194.65|192.65|0
1642186380000|2022-01-14 18:53:00|194.65|192.65|194.16|192.16|194.65|192.65|194.16|192.16|0
1642186390000|2022-01-14 18:53:10|194|192|194.32|192.32|194.32|192.32|194|192|0
1642186400000|2022-01-14 18:53:20|194.16|192.16|193.34|191.34|194.16|192.16|193.34|191.34|0
1642186410000|2022-01-14 18:53:30|193.5|191.5|193.17|191.17|193.67|191.67|193.17|191.17|0
1642186420000|2022-01-14 18:53:40|193.01|191.01|193.17|191.17|193.17|191.17|192.85|190.85|0
1642186430000|2022-01-14 18:53:50|193.34|191.34|195.84|193.84|195.84|193.84|193.34|191.34|0
1642186440000|2022-01-14 18:54:00|196|194|196.66|194.66|196.66|194.66|196|194|0
1642186450000|2022-01-14 18:54:10|196.5|194.5|196.5|194.5|196.5|194.5|196.5|194.5|0
1642186460000|2022-01-14 18:54:20|196.33|194.33|196.66|194.66|196.66|194.66|196.33|194.33|0
1642186470000|2022-01-14 18:54:30|196.82|194.82|194.54|192.54|196.82|194.82|194.54|192.54|0
1642186480000|2022-01-14 18:54:40|193.89|191.89|192.4|190.4|193.89|191.89|192.31|190.31|0
1642186490000|2022-01-14 18:54:50|192.48|190.48|192.31|190.31|192.81|190.81|192.31|190.31|0
1642186500000|2022-01-14 18:55:00|192.48|190.48|192.31|190.31|192.48|190.48|192.31|190.31|0
1642186510000|2022-01-14 18:55:10|192.48|190.48|192.81|190.81|192.81|190.81|192.48|190.48|0
1642186520000|2022-01-14 18:55:20|192.64|190.64|192.48|190.48|192.81|190.81|192.48|190.48|0
1642186530000|2022-01-14 18:55:30|192.31|190.31|192.31|190.31|192.31|190.31|192.31|190.31|0
1642186540000|2022-01-14 18:55:40|192.15|190.15|191.82|189.82|192.15|190.15|191.82|189.82|0
1642186550000|2022-01-14 18:55:50|191.66|189.66|191.33|189.33|191.66|189.66|191.33|189.33|0
1642186560000|2022-01-14 18:56:00|191.16|189.16|191.65|189.65|191.65|189.65|191.16|189.16|0
1642186570000|2022-01-14 18:56:10|191.58|189.58|191.49|189.49|191.65|189.65|191.49|189.49|0
1642186580000|2022-01-14 18:56:20|191.65|189.65|191.33|189.33|191.82|189.82|191.33|189.33|0
1642186590000|2022-01-14 18:56:30|191.16|189.16|191.16|189.16|191.16|189.16|191.16|189.16|0
1642186600000|2022-01-14 18:56:40|191|189|190.18|188.18|191|189|190.18|188.18|0
1642186610000|2022-01-14 18:56:50|190.34|188.34|190.01|188.01|190.34|188.34|190.01|188.01|0
1642186620000|2022-01-14 18:57:00|190.18|188.18|189.69|187.69|190.18|188.18|189.52|187.52|0
1642186630000|2022-01-14 18:57:10|189.36|187.36|188.22|186.22|189.36|187.36|188.22|186.22|0
1642186640000|2022-01-14 18:57:20|188.38|186.38|187.89|185.89|188.38|186.38|187.89|185.89|0
1642186650000|2022-01-14 18:57:30|188.22|186.22|188.22|186.22|188.22|186.22|188.05|186.05|0
1642186660000|2022-01-14 18:57:40|188.38|186.38|189.81|187.81|189.81|187.81|188.38|186.38|0
1642186670000|2022-01-14 18:57:50|189.97|187.97|189.81|187.81|189.97|187.97|189.64|187.64|0
1642186680000|2022-01-14 18:58:00|189.64|187.64|188.17|186.17|189.81|187.81|187.84|185.84|0
1642186690000|2022-01-14 18:58:10|187.52|185.52|188.01|186.01|188.01|186.01|187.52|185.52|0
1642186700000|2022-01-14 18:58:20|187.6|185.6|187.52|185.52|187.6|185.6|187.35|185.35|0
1642186710000|2022-01-14 18:58:30|187.19|185.19|186.86|184.86|187.19|185.19|186.7|184.7|0
1642186720000|2022-01-14 18:58:40|186.7|184.7|187.02|185.02|187.19|185.19|186.7|184.7|0
1642186730000|2022-01-14 18:58:50|186.7|184.7|186.86|184.86|186.86|184.86|186.7|184.7|0
1642186740000|2022-01-14 18:59:00|186.7|184.7|187.02|185.02|187.19|185.19|186.7|184.7|0
1642186750000|2022-01-14 18:59:10|186.86|184.86|187.19|185.19|187.19|185.19|186.86|184.86|0
1642186760000|2022-01-14 18:59:20|187.51|185.51|187.68|185.68|187.68|185.68|187.35|185.35|0
1642186770000|2022-01-14 18:59:30|187.51|185.51|187.51|185.51|187.68|185.68|187.51|185.51|0
1642186780000|2022-01-14 18:59:40|188.01|186.01|188.01|186.01|188.01|186.01|187.68|185.68|0
1642186790000|2022-01-14 18:59:50|187.51|185.51|187.68|185.68|187.68|185.68|187.51|185.51|0
1642186800000|2022-01-14 19:00:00|187.51|185.51|187.68|185.68|187.68|185.68|187.35|185.35|0
1642186810000|2022-01-14 19:00:10|187.84|185.84|187.35|185.35|188.01|186.01|187.35|185.35|0
1642186820000|2022-01-14 19:00:20|187.19|185.19|187.51|185.51|187.51|185.51|187.19|185.19|0
1642186830000|2022-01-14 19:00:30|187.68|185.68|187.68|185.68|187.68|185.68|187.68|185.68|0
1642186840000|2022-01-14 19:00:40|187.35|185.35|187.68|185.68|187.68|185.68|187.19|185.19|0
1642186850000|2022-01-14 19:00:50|187.51|185.51|187.68|185.68|187.68|185.68|187.51|185.51|0
1642186860000|2022-01-14 19:01:00|187.51|185.51|187.19|185.19|187.51|185.51|187.19|185.19|0
1642186870000|2022-01-14 19:01:10|187.11|185.11|187.19|185.19|187.19|185.19|187.11|185.11|0
1642186880000|2022-01-14 19:01:20|187.02|185.02|187.19|185.19|187.19|185.19|187.02|185.02|0
1642186890000|2022-01-14 19:01:30|187.02|185.02|187.02|185.02|187.19|185.19|186.86|184.86|0
1642186900000|2022-01-14 19:01:40|186.94|184.94|186.21|184.21|186.94|184.94|186.21|184.21|0
1642186910000|2022-01-14 19:01:50|186.53|184.53|187.35|185.35|187.35|185.35|186.53|184.53|0
1642186920000|2022-01-14 19:02:00|186.86|184.86|185.23|183.23|186.86|184.86|185.07|183.07|0
1642186930000|2022-01-14 19:02:10|184.91|182.91|183.94|181.94|184.91|182.91|183.94|181.94|0
1642186940000|2022-01-14 19:02:20|184.26|182.26|184.42|182.42|184.58|182.58|184.1|182.1|0
1642186950000|2022-01-14 19:02:30|184.58|182.58|183.45|181.45|184.58|182.58|183.45|181.45|0
1642186960000|2022-01-14 19:02:40|183.93|181.93|184.26|182.26|184.26|182.26|183.93|181.93|0
1642186970000|2022-01-14 19:02:50|185.07|183.07|184.74|182.74|185.07|183.07|184.74|182.74|0
1642186980000|2022-01-14 19:03:00|185.07|183.07|184.74|182.74|185.07|183.07|184.74|182.74|0
1642186990000|2022-01-14 19:03:10|184.58|182.58|184.26|182.26|184.58|182.58|184.1|182.1|0
1642187000000|2022-01-14 19:03:20|184.1|182.1|183.77|181.77|184.1|182.1|183.77|181.77|0
1642187010000|2022-01-14 19:03:30|183.93|181.93|184.1|182.1|184.1|182.1|183.93|181.93|0
1642187020000|2022-01-14 19:03:40|184.42|182.42|184.58|182.58|184.58|182.58|184.42|182.42|0
1642187030000|2022-01-14 19:03:50|184.26|182.26|184.26|182.26|184.26|182.26|184.1|182.1|0
1642187040000|2022-01-14 19:04:00|184.42|182.42|185.07|183.07|185.07|183.07|184.42|182.42|0
1642187050000|2022-01-14 19:04:10|185.39|183.39|185.39|183.39|185.39|183.39|185.07|183.07|0
1642187060000|2022-01-14 19:04:20|185.56|183.56|185.72|183.72|185.88|183.88|185.56|183.56|0
1642187070000|2022-01-14 19:04:30|185.8|183.8|186.04|184.04|186.04|184.04|185.8|183.8|0
1642187080000|2022-01-14 19:04:40|186.21|184.21|186.53|184.53|186.53|184.53|186.21|184.21|0
1642187090000|2022-01-14 19:04:50|186.69|184.69|186.37|184.37|186.69|184.69|186.37|184.37|0
1642187100000|2022-01-14 19:05:00|186.53|184.53|186.04|184.04|186.53|184.53|186.04|184.04|0
1642187110000|2022-01-14 19:05:10|186.21|184.21|186.04|184.04|186.21|184.21|186.04|184.04|0
1642187120000|2022-01-14 19:05:20|186.21|184.21|186.04|184.04|186.21|184.21|186.04|184.04|0
1642187130000|2022-01-14 19:05:30|186.21|184.21|186.53|184.53|186.53|184.53|186.21|184.21|0
1642187140000|2022-01-14 19:05:40|186.69|184.69|186.78|184.78|187.02|185.02|186.69|184.69|0
1642187150000|2022-01-14 19:05:50|186.86|184.86|187.67|185.67|187.84|185.84|186.86|184.86|0
1642187160000|2022-01-14 19:06:00|187.35|185.35|186.94|184.94|187.35|185.35|186.69|184.69|0
1642187170000|2022-01-14 19:06:10|187.02|185.02|187.35|185.35|187.35|185.35|187.02|185.02|0
1642187180000|2022-01-14 19:06:20|187.02|185.02|187.02|185.02|187.18|185.18|187.02|185.02|0
1642187190000|2022-01-14 19:06:30|187.18|185.18|187.02|185.02|187.27|185.27|187.02|185.02|0
1642187200000|2022-01-14 19:06:40|187.35|185.35|187.67|185.67|187.67|185.67|187.35|185.35|0
1642187210000|2022-01-14 19:06:50|188.66|186.66|187.84|185.84|188.66|186.66|187.84|185.84|0
1642187220000|2022-01-14 19:07:00|188|186|187.67|185.67|188.16|186.16|187.67|185.67|0
1642187230000|2022-01-14 19:07:10|188.16|186.16|187.84|185.84|188.16|186.16|187.84|185.84|0
1642187240000|2022-01-14 19:07:20|188.16|186.16|188.16|186.16|188.16|186.16|188|186|0
1642187250000|2022-01-14 19:07:30|188.98|186.98|188.98|186.98|188.98|186.98|188.49|186.49|0
1642187260000|2022-01-14 19:07:40|188.82|186.82|188.33|186.33|188.82|186.82|188.16|186.16|0
1642187270000|2022-01-14 19:07:50|188.49|186.49|188.49|186.49|188.66|186.66|188.49|186.49|0
1642187280000|2022-01-14 19:08:00|188.16|186.16|187.84|185.84|188.16|186.16|187.84|185.84|0
1642187290000|2022-01-14 19:08:10|188.16|186.16|188.16|186.16|188.16|186.16|188.16|186.16|0
1642187300000|2022-01-14 19:08:20|188|186|187.18|185.18|188.16|186.16|187.18|185.18|0
1642187310000|2022-01-14 19:08:30|187.02|185.02|187.02|185.02|187.02|185.02|186.86|184.86|0
1642187320000|2022-01-14 19:08:40|187.18|185.18|188.33|186.33|188.33|186.33|187.18|185.18|0
1642187330000|2022-01-14 19:08:50|188.25|186.25|187.35|185.35|188.25|186.25|187.35|185.35|0
1642187340000|2022-01-14 19:09:00|187.18|185.18|186.86|184.86|187.18|185.18|186.86|184.86|0
1642187350000|2022-01-14 19:09:10|186.94|184.94|186.86|184.86|186.94|184.94|186.86|184.86|0
1642187360000|2022-01-14 19:09:20|187.02|185.02|187.18|185.18|187.18|185.18|186.86|184.86|0
1642187370000|2022-01-14 19:09:30|186.53|184.53|186.69|184.69|187.02|185.02|186.53|184.53|0
1642187380000|2022-01-14 19:09:40|186.86|184.86|187.84|185.84|187.84|185.84|186.86|184.86|0
1642187390000|2022-01-14 19:09:50|187.67|185.67|187.67|185.67|187.84|185.84|187.67|185.67|0
1642187400000|2022-01-14 19:10:00|187.84|185.84|188.16|186.16|188.33|186.33|187.84|185.84|0
1642187410000|2022-01-14 19:10:10|188|186|188.08|186.08|188.16|186.16|188|186|0
1642187420000|2022-01-14 19:10:20|188.65|186.65|189.48|187.48|189.48|187.48|188.65|186.65|0
1642187430000|2022-01-14 19:10:30|189.64|187.64|189.15|187.15|189.64|187.64|189.15|187.15|0
1642187440000|2022-01-14 19:10:40|188.82|186.82|189.31|187.31|189.31|187.31|188.65|186.65|0
1642187450000|2022-01-14 19:10:50|189.48|187.48|189.31|187.31|189.48|187.48|189.15|187.15|0
1642187460000|2022-01-14 19:11:00|189.48|187.48|189.15|187.15|189.48|187.48|189.15|187.15|0
1642187470000|2022-01-14 19:11:10|189.64|187.64|189.97|187.97|189.97|187.97|189.48|187.48|0
1642187480000|2022-01-14 19:11:20|189.64|187.64|189.97|187.97|189.97|187.97|189.64|187.64|0
1642187490000|2022-01-14 19:11:30|189.64|187.64|190.06|188.06|190.06|188.06|189.64|187.64|0
1642187500000|2022-01-14 19:11:40|189.97|187.97|190.3|188.3|190.3|188.3|189.97|187.97|0
1642187510000|2022-01-14 19:11:50|190.13|188.13|190.13|188.13|190.13|188.13|190.13|188.13|0
1642187520000|2022-01-14 19:12:00|189.97|187.97|190.46|188.46|190.46|188.46|189.97|187.97|0
1642187530000|2022-01-14 19:12:10|190.05|188.05|189.8|187.8|190.05|188.05|189.8|187.8|0
1642187540000|2022-01-14 19:12:20|189.48|187.48|189.15|187.15|189.48|187.48|189.15|187.15|0
1642187550000|2022-01-14 19:12:30|188.98|186.98|189.15|187.15|189.15|187.15|188.98|186.98|0
1642187560000|2022-01-14 19:12:40|189.48|187.48|189.31|187.31|189.48|187.48|189.31|187.31|0
1642187570000|2022-01-14 19:12:50|189.64|187.64|189.8|187.8|189.8|187.8|189.64|187.64|0
1642187580000|2022-01-14 19:13:00|189.97|187.97|190.13|188.13|190.13|188.13|189.97|187.97|0
1642187590000|2022-01-14 19:13:10|189.8|187.8|189.15|187.15|189.8|187.8|189.15|187.15|0
1642187600000|2022-01-14 19:13:20|188.98|186.98|188.65|186.65|188.98|186.98|188.65|186.65|0
1642187610000|2022-01-14 19:13:30|188.82|186.82|188.98|186.98|188.98|186.98|188.82|186.82|0
1642187620000|2022-01-14 19:13:40|188.65|186.65|188.65|186.65|188.74|186.74|188.65|186.65|0
1642187630000|2022-01-14 19:13:50|188.82|186.82|188.65|186.65|188.82|186.82|188.65|186.65|0
1642187640000|2022-01-14 19:14:00|188.32|186.32|187.51|185.51|188.32|186.32|187.18|185.18|0
1642187650000|2022-01-14 19:14:10|187.83|185.83|187.67|185.67|188|186|187.67|185.67|0
1642187660000|2022-01-14 19:14:20|187.51|185.51|186.85|184.85|187.67|185.67|186.85|184.85|0
1642187670000|2022-01-14 19:14:30|187.02|185.02|187.02|185.02|187.02|185.02|186.85|184.85|0
1642187680000|2022-01-14 19:14:40|187.18|185.18|187.18|185.18|187.34|185.34|187.02|185.02|0
1642187690000|2022-01-14 19:14:50|187.02|185.02|187.02|185.02|187.02|185.02|187.02|185.02|0
1642187700000|2022-01-14 19:15:00|186.69|184.69|185.87|183.87|186.69|184.69|185.87|183.87|0
1642187710000|2022-01-14 19:15:10|186.36|184.36|187.51|185.51|187.51|185.51|186.36|184.36|0
1642187720000|2022-01-14 19:15:20|187.34|185.34|187.51|185.51|187.51|185.51|187.02|185.02|0
1642187730000|2022-01-14 19:15:30|187.18|185.18|187.02|185.02|187.18|185.18|187.02|185.02|0
1642187740000|2022-01-14 19:15:40|187.18|185.18|187.01|185.01|187.18|185.18|186.85|184.85|0
1642187750000|2022-01-14 19:15:50|187.43|185.43|187.51|185.51|187.67|185.67|187.43|185.43|0
1642187760000|2022-01-14 19:16:00|187.5|185.5|187.83|185.83|187.83|185.83|187.5|185.5|0
1642187770000|2022-01-14 19:16:10|188|186|186.36|184.36|188|186|186.36|184.36|0
1642187780000|2022-01-14 19:16:20|186.53|184.53|186.53|184.53|186.53|184.53|186.53|184.53|0
1642187790000|2022-01-14 19:16:30|186.36|184.36|186.69|184.69|186.69|184.69|186.36|184.36|0
1642187800000|2022-01-14 19:16:40|186.85|184.85|187.34|185.34|187.34|185.34|186.85|184.85|0
1642187810000|2022-01-14 19:16:50|187.5|185.5|188.49|186.49|188.49|186.49|187.5|185.5|0
1642187820000|2022-01-14 19:17:00|188.65|186.65|188.65|186.65|188.65|186.65|188.32|186.32|0
1642187830000|2022-01-14 19:17:10|188.16|186.16|188.32|186.32|188.49|186.49|188|186|0
1642187840000|2022-01-14 19:17:20|188.41|186.41|188.49|186.49|188.49|186.49|188.32|186.32|0
1642187850000|2022-01-14 19:17:30|188.65|186.65|188.16|186.16|188.65|186.65|188.16|186.16|0
1642187860000|2022-01-14 19:17:40|187.83|185.83|187.99|185.99|187.99|185.99|187.67|185.67|0
1642187870000|2022-01-14 19:17:50|187.67|185.67|187.34|185.34|187.83|185.83|187.34|185.34|0
1642187880000|2022-01-14 19:18:00|187.83|185.83|187.67|185.67|187.83|185.83|187.67|185.67|0
1642187890000|2022-01-14 19:18:10|187.34|185.34|186.69|184.69|187.5|185.5|186.69|184.69|0
1642187900000|2022-01-14 19:18:20|186.52|184.52|186.36|184.36|186.52|184.52|186.2|184.2|0
1642187910000|2022-01-14 19:18:30|186.52|184.52|186.52|184.52|186.52|184.52|186.52|184.52|0
1642187920000|2022-01-14 19:18:40|186.69|184.69|185.38|183.38|186.69|184.69|185.38|183.38|0
1642187930000|2022-01-14 19:18:50|185.55|183.55|186.03|184.03|186.03|184.03|185.38|183.38|0
1642187940000|2022-01-14 19:19:00|185.87|183.87|186.69|184.69|186.69|184.69|185.71|183.71|0
1642187950000|2022-01-14 19:19:10|187.01|185.01|186.85|184.85|187.01|185.01|186.85|184.85|0
1642187960000|2022-01-14 19:19:20|187.01|185.01|186.69|184.69|187.01|185.01|186.69|184.69|0
1642187970000|2022-01-14 19:19:30|186.52|184.52|186.2|184.2|186.52|184.52|186.03|184.03|0
1642187980000|2022-01-14 19:19:40|186.52|184.52|186.85|184.85|186.85|184.85|186.52|184.52|0
1642187990000|2022-01-14 19:19:50|186.36|184.36|186.85|184.85|186.85|184.85|186.36|184.36|0
1642188000000|2022-01-14 19:20:00|187.18|185.18|187.18|185.18|187.18|185.18|186.52|184.52|0
1642188010000|2022-01-14 19:20:10|187.34|185.34|187.5|185.5|187.5|185.5|187.18|185.18|0
1642188020000|2022-01-14 19:20:20|187.34|185.34|187.67|185.67|187.67|185.67|187.34|185.34|0
1642188030000|2022-01-14 19:20:30|187.34|185.34|187.18|185.18|187.34|185.34|187.18|185.18|0
1642188040000|2022-01-14 19:20:40|186.52|184.52|186.03|184.03|186.52|184.52|186.03|184.03|0
1642188050000|2022-01-14 19:20:50|186.2|184.2|186.36|184.36|186.36|184.36|186.03|184.03|0
1642188060000|2022-01-14 19:21:00|186.2|184.2|186.69|184.69|186.69|184.69|186.2|184.2|0
1642188070000|2022-01-14 19:21:10|186.52|184.52|186.36|184.36|186.69|184.69|186.12|184.12|0
1642188080000|2022-01-14 19:21:20|186.52|184.52|185.71|183.71|186.52|184.52|185.71|183.71|0
1642188090000|2022-01-14 19:21:30|186.03|184.03|186.36|184.36|186.36|184.36|186.03|184.03|0
1642188100000|2022-01-14 19:21:40|186.52|184.52|186.69|184.69|186.69|184.69|186.52|184.52|0
1642188110000|2022-01-14 19:21:50|187.17|185.17|186.68|184.68|187.17|185.17|186.68|184.68|0
1642188120000|2022-01-14 19:22:00|186.93|184.93|187.17|185.17|187.17|185.17|186.85|184.85|0
1642188130000|2022-01-14 19:22:10|186.85|184.85|187.17|185.17|187.17|185.17|186.85|184.85|0
1642188140000|2022-01-14 19:22:20|187.5|185.5|187.17|185.17|187.5|185.5|187.17|185.17|0
1642188150000|2022-01-14 19:22:30|187.34|185.34|187.34|185.34|187.34|185.34|187.34|185.34|0
1642188160000|2022-01-14 19:22:40|187.17|185.17|186.03|184.03|187.17|185.17|186.03|184.03|0
1642188170000|2022-01-14 19:22:50|186.2|184.2|186.36|184.36|186.36|184.36|186.12|184.12|0
1642188180000|2022-01-14 19:23:00|186.03|184.03|186.52|184.52|186.52|184.52|186.03|184.03|0
1642188190000|2022-01-14 19:23:10|186.68|184.68|186.36|184.36|186.68|184.68|186.36|184.36|0
1642188200000|2022-01-14 19:23:20|186.03|184.03|186.61|184.61|186.61|184.61|186.03|184.03|0
1642188210000|2022-01-14 19:23:30|186.2|184.2|186.19|184.19|186.2|184.2|186.03|184.03|0
1642188220000|2022-01-14 19:23:40|186.03|184.03|185.22|183.22|186.03|184.03|185.22|183.22|0
1642188230000|2022-01-14 19:23:50|184.73|182.73|184.89|182.89|184.89|182.89|184.73|182.73|0
1642188240000|2022-01-14 19:24:00|185.06|183.06|185.22|183.22|185.22|183.22|184.57|182.57|0
1642188250000|2022-01-14 19:24:10|185.38|183.38|184.57|182.57|185.38|183.38|184.57|182.57|0
1642188260000|2022-01-14 19:24:20|184.73|182.73|185.06|183.06|185.06|183.06|184.73|182.73|0
1642188270000|2022-01-14 19:24:30|184.89|182.89|185.06|183.06|185.06|183.06|184.73|182.73|0
1642188280000|2022-01-14 19:24:40|184.89|182.89|184.41|182.41|184.89|182.89|184.41|182.41|0
1642188290000|2022-01-14 19:24:50|184.73|182.73|184.73|182.73|184.73|182.73|184.41|182.41|0
1642188300000|2022-01-14 19:25:00|184.57|182.57|184.08|182.08|185.06|183.06|184.08|182.08|0
1642188310000|2022-01-14 19:25:10|183.6|181.6|184.41|182.41|184.41|182.41|183.6|181.6|0
1642188320000|2022-01-14 19:25:20|184.57|182.57|185.38|183.38|185.38|183.38|184.57|182.57|0
1642188330000|2022-01-14 19:25:30|185.22|183.22|185.87|183.87|185.87|183.87|185.22|183.22|0
1642188340000|2022-01-14 19:25:40|186.19|184.19|186.44|184.44|186.52|184.52|186.19|184.19|0
1642188350000|2022-01-14 19:25:50|186.52|184.52|187.01|185.01|187.01|185.01|186.52|184.52|0
1642188360000|2022-01-14 19:26:00|186.85|184.85|186.85|184.85|186.85|184.85|186.52|184.52|0
1642188370000|2022-01-14 19:26:10|187.5|185.5|187.34|185.34|187.66|185.66|187.34|185.34|0
1642188380000|2022-01-14 19:26:20|187.01|185.01|187.17|185.17|187.17|185.17|186.85|184.85|0
1642188390000|2022-01-14 19:26:30|187.5|185.5|187.5|185.5|187.5|185.5|187.5|185.5|0
1642188400000|2022-01-14 19:26:40|187.42|185.42|187.66|185.66|187.83|185.83|187.42|185.42|0
1642188410000|2022-01-14 19:26:50|187.83|185.83|188.32|186.32|188.32|186.32|187.66|185.66|0
1642188420000|2022-01-14 19:27:00|187.91|185.91|187.99|185.99|187.99|185.99|187.91|185.91|0
1642188430000|2022-01-14 19:27:10|188.15|186.15|188.97|186.97|188.97|186.97|187.99|185.99|0
1642188440000|2022-01-14 19:27:20|188.81|186.81|188.81|186.81|188.89|186.89|188.65|186.65|0
1642188450000|2022-01-14 19:27:30|188.97|186.97|189.63|187.63|189.63|187.63|188.97|186.97|0
1642188460000|2022-01-14 19:27:40|189.3|187.3|189.8|187.8|189.8|187.8|189.3|187.3|0
1642188470000|2022-01-14 19:27:50|190.62|188.62|190.12|188.12|190.62|188.62|190.12|188.12|0
1642188480000|2022-01-14 19:28:00|189.96|187.96|189.63|187.63|189.96|187.96|189.63|187.63|0
1642188490000|2022-01-14 19:28:10|189.3|187.3|189.63|187.63|189.63|187.63|189.3|187.3|0
1642188500000|2022-01-14 19:28:20|190.05|188.05|190.45|188.45|190.62|188.62|190.05|188.05|0
1642188510000|2022-01-14 19:28:30|190.05|188.05|190.12|188.12|190.62|188.62|190.05|188.05|0
1642188520000|2022-01-14 19:28:40|190.29|188.29|190.29|188.29|190.29|188.29|190.12|188.12|0
1642188530000|2022-01-14 19:28:50|190.21|188.21|190.12|188.12|190.21|188.21|189.96|187.96|0
1642188540000|2022-01-14 19:29:00|189.63|187.63|189.79|187.79|189.96|187.96|189.63|187.63|0
1642188550000|2022-01-14 19:29:10|189.47|187.47|189.3|187.3|189.47|187.47|189.3|187.3|0
1642188560000|2022-01-14 19:29:20|188.97|186.97|188.81|186.81|189.06|187.06|188.81|186.81|0
1642188570000|2022-01-14 19:29:30|188.64|186.64|190.37|188.37|190.37|188.37|188.64|186.64|0
1642188580000|2022-01-14 19:29:40|190.45|188.45|190.29|188.29|190.78|188.78|190.29|188.29|0
1642188590000|2022-01-14 19:29:50|190.45|188.45|190.78|188.78|190.78|188.78|189.96|187.96|0
1642188600000|2022-01-14 19:30:00|190.95|188.95|190.78|188.78|190.95|188.95|190.78|188.78|0
1642188610000|2022-01-14 19:30:10|190.62|188.62|190.29|188.29|190.62|188.62|190.29|188.29|0
1642188620000|2022-01-14 19:30:20|190.12|188.12|189.96|187.96|190.29|188.29|189.96|187.96|0
1642188630000|2022-01-14 19:30:30|189.79|187.79|188.97|186.97|189.79|187.79|188.97|186.97|0
1642188640000|2022-01-14 19:30:40|189.14|187.14|188.32|186.32|189.14|187.14|188.32|186.32|0
1642188650000|2022-01-14 19:30:50|188.64|186.64|188.64|186.64|188.64|186.64|188.48|186.48|0
1642188660000|2022-01-14 19:31:00|188.48|186.48|186.84|184.84|188.48|186.48|186.84|184.84|0
1642188670000|2022-01-14 19:31:10|185.7|183.7|187.17|185.17|187.17|185.17|185.7|183.7|0
1642188680000|2022-01-14 19:31:20|187.01|185.01|187.01|185.01|187.01|185.01|187.01|185.01|0
1642188690000|2022-01-14 19:31:30|187.17|185.17|187.33|185.33|187.33|185.33|187.17|185.17|0
1642188700000|2022-01-14 19:31:40|187.01|185.01|187.17|185.17|187.5|185.5|187.01|185.01|0
1642188710000|2022-01-14 19:31:50|187.33|185.33|187.33|185.33|187.33|185.33|186.68|184.68|0
1642188720000|2022-01-14 19:32:00|187.66|185.66|187.17|185.17|187.66|185.66|187.17|185.17|0
1642188730000|2022-01-14 19:32:10|187.01|185.01|186.84|184.84|187.01|185.01|186.84|184.84|0
1642188740000|2022-01-14 19:32:20|186.35|184.35|186.52|184.52|186.52|184.52|186.03|184.03|0
1642188750000|2022-01-14 19:32:30|186.68|184.68|186.35|184.35|186.68|184.68|186.35|184.35|0
1642188760000|2022-01-14 19:32:40|185.86|183.86|186.19|184.19|186.19|184.19|185.86|183.86|0
1642188770000|2022-01-14 19:32:50|186.03|184.03|186.19|184.19|186.19|184.19|186.03|184.03|0
1642188780000|2022-01-14 19:33:00|186.35|184.35|186.52|184.52|186.52|184.52|186.35|184.35|0
1642188790000|2022-01-14 19:33:10|186.44|184.44|185.86|183.86|186.44|184.44|185.86|183.86|0
1642188800000|2022-01-14 19:33:20|185.21|183.21|184.24|182.24|185.21|183.21|184.24|182.24|0
1642188810000|2022-01-14 19:33:30|184.08|182.08|184.89|182.89|184.89|182.89|184.08|182.08|0
1642188820000|2022-01-14 19:33:40|184.56|182.56|184.56|182.56|184.56|182.56|184.4|182.4|0
1642188830000|2022-01-14 19:33:50|185.21|183.21|185.21|183.21|185.21|183.21|185.05|183.05|0
1642188840000|2022-01-14 19:34:00|185.05|183.05|185.21|183.21|185.21|183.21|185.05|183.05|0
1642188850000|2022-01-14 19:34:10|185.05|183.05|185.05|183.05|185.21|183.21|185.05|183.05|0
1642188860000|2022-01-14 19:34:20|184.89|182.89|185.38|183.38|185.38|183.38|184.89|182.89|0
1642188870000|2022-01-14 19:34:30|184.73|182.73|184.24|182.24|184.73|182.73|184.16|182.16|0
1642188880000|2022-01-14 19:34:40|184.08|182.08|183.68|181.68|184.08|182.08|183.68|181.68|0
1642188890000|2022-01-14 19:34:50|183.75|181.75|183.75|181.75|183.92|181.92|183.75|181.75|0
1642188900000|2022-01-14 19:35:00|183.92|181.92|183.75|181.75|184.4|182.4|183.75|181.75|0
1642188910000|2022-01-14 19:35:10|182.62|180.62|181.98|179.98|182.62|180.62|181.98|179.98|0
1642188920000|2022-01-14 19:35:20|182.14|180.14|182.14|180.14|182.14|180.14|181.98|179.98|0
1642188930000|2022-01-14 19:35:30|181.98|179.98|182.14|180.14|182.14|180.14|181.98|179.98|0
1642188940000|2022-01-14 19:35:40|182.3|180.3|182.14|180.14|182.3|180.3|182.14|180.14|0
1642188950000|2022-01-14 19:35:50|182.3|180.3|181.66|179.66|182.3|180.3|181.66|179.66|0
1642188960000|2022-01-14 19:36:00|181.82|179.82|180.7|178.7|181.82|179.82|180.7|178.7|0
1642188970000|2022-01-14 19:36:10|180.38|178.38|181.02|179.02|181.02|179.02|180.38|178.38|0
1642188980000|2022-01-14 19:36:20|181.18|179.18|181.5|179.5|181.5|179.5|181.02|179.02|0
1642188990000|2022-01-14 19:36:30|181.34|179.34|180.86|178.86|181.34|179.34|180.86|178.86|0
1642189000000|2022-01-14 19:36:40|181.02|179.02|181.5|179.5|181.5|179.5|181.02|179.02|0
1642189010000|2022-01-14 19:36:50|180.86|178.86|180.94|178.94|181.02|179.02|180.86|178.86|0
1642189020000|2022-01-14 19:37:00|181.02|179.02|181.34|179.34|181.34|179.34|181.02|179.02|0
1642189030000|2022-01-14 19:37:10|181.5|179.5|181.5|179.5|181.5|179.5|181.18|179.18|0
1642189040000|2022-01-14 19:37:20|181.98|179.98|181.66|179.66|181.98|179.98|181.5|179.5|0
1642189050000|2022-01-14 19:37:30|181.34|179.34|181.5|179.5|181.5|179.5|181.18|179.18|0
1642189060000|2022-01-14 19:37:40|181.66|179.66|181.82|179.82|181.82|179.82|181.66|179.66|0
1642189070000|2022-01-14 19:37:50|181.74|179.74|181.66|179.66|181.74|179.74|181.66|179.66|0
1642189080000|2022-01-14 19:38:00|181.5|179.5|180.7|178.7|181.5|179.5|180.7|178.7|0
1642189090000|2022-01-14 19:38:10|181.34|179.34|181.18|179.18|181.34|179.34|181.02|179.02|0
1642189100000|2022-01-14 19:38:20|181.02|179.02|181.18|179.18|181.34|179.34|181.02|179.02|0
1642189110000|2022-01-14 19:38:30|181.34|179.34|181.66|179.66|181.66|179.66|181.34|179.34|0
1642189120000|2022-01-14 19:38:40|181.82|179.82|181.82|179.82|181.82|179.82|181.66|179.66|0
1642189130000|2022-01-14 19:38:50|181.98|179.98|181.82|179.82|181.98|179.98|181.66|179.66|0
1642189140000|2022-01-14 19:39:00|181.5|179.5|181.66|179.66|181.82|179.82|181.34|179.34|0
1642189150000|2022-01-14 19:39:10|181.5|179.5|181.34|179.34|181.82|179.82|181.34|179.34|0
1642189160000|2022-01-14 19:39:20|181.18|179.18|181.18|179.18|181.34|179.34|181.02|179.02|0
1642189170000|2022-01-14 19:39:30|181.42|179.42|181.34|179.34|181.42|179.42|181.18|179.18|0
1642189180000|2022-01-14 19:39:40|181.5|179.5|181.98|179.98|181.98|179.98|181.5|179.5|0
1642189190000|2022-01-14 19:39:50|182.3|180.3|182.3|180.3|182.3|180.3|182.14|180.14|0
1642189200000|2022-01-14 19:40:00|182.46|180.46|183.91|181.91|183.91|181.91|182.46|180.46|0
1642189210000|2022-01-14 19:40:10|182.94|180.94|182.94|180.94|182.94|180.94|182.78|180.78|0
1642189220000|2022-01-14 19:40:20|183.75|181.75|183.59|181.59|183.75|181.75|183.59|181.59|0
1642189230000|2022-01-14 19:40:30|183.27|181.27|183.43|181.43|183.59|181.59|183.27|181.27|0
1642189240000|2022-01-14 19:40:40|183.91|181.91|183.91|181.91|183.91|181.91|183.59|181.59|0
1642189250000|2022-01-14 19:40:50|183.75|181.75|183.91|181.91|183.91|181.91|183.75|181.75|0
1642189260000|2022-01-14 19:41:00|183.75|181.75|182.94|180.94|183.75|181.75|182.94|180.94|0
1642189270000|2022-01-14 19:41:10|182.62|180.62|182.46|180.46|182.78|180.78|182.46|180.46|0
1642189280000|2022-01-14 19:41:20|182.78|180.78|182.46|180.46|182.78|180.78|182.46|180.46|0
1642189290000|2022-01-14 19:41:30|182.62|180.62|183.1|181.1|183.1|181.1|182.62|180.62|0
1642189300000|2022-01-14 19:41:40|183.27|181.27|182.62|180.62|183.27|181.27|182.62|180.62|0
1642189310000|2022-01-14 19:41:50|182.94|180.94|183.27|181.27|183.27|181.27|182.78|180.78|0
1642189320000|2022-01-14 19:42:00|183.1|181.1|183.27|181.27|183.27|181.27|183.1|181.1|0
1642189330000|2022-01-14 19:42:10|183.1|181.1|183.1|181.1|183.1|181.1|182.78|180.78|0
1642189340000|2022-01-14 19:42:20|182.94|180.94|183.27|181.27|183.27|181.27|182.62|180.62|0
1642189350000|2022-01-14 19:42:30|183.03|181.03|183.27|181.27|183.43|181.43|183.03|181.03|0
1642189360000|2022-01-14 19:42:40|183.59|181.59|183.75|181.75|183.75|181.75|183.43|181.43|0
1642189370000|2022-01-14 19:42:50|183.91|181.91|184.07|182.07|184.07|182.07|183.91|181.91|0
1642189380000|2022-01-14 19:43:00|183.91|181.91|184.24|182.24|184.24|182.24|183.91|181.91|0
1642189390000|2022-01-14 19:43:10|183.91|181.91|184.4|182.4|184.4|182.4|183.75|181.75|0
1642189400000|2022-01-14 19:43:20|184.07|182.07|184.4|182.4|184.4|182.4|184.07|182.07|0
1642189410000|2022-01-14 19:43:30|184.23|182.23|184.07|182.07|184.23|182.23|184.07|182.07|0
1642189420000|2022-01-14 19:43:40|184.23|182.23|184.4|182.4|184.4|182.4|184.23|182.23|0
1642189430000|2022-01-14 19:43:50|184.56|182.56|184.88|182.88|184.88|182.88|184.56|182.56|0
1642189440000|2022-01-14 19:44:00|185.21|183.21|185.04|183.04|185.21|183.21|185.04|183.04|0
1642189450000|2022-01-14 19:44:10|184.88|182.88|186.02|184.02|186.02|184.02|184.72|182.72|0
1642189460000|2022-01-14 19:44:20|186.27|184.27|186.18|184.18|186.35|184.35|186.18|184.18|0
1642189470000|2022-01-14 19:44:30|186.02|184.02|185.21|183.21|186.02|184.02|185.21|183.21|0
1642189480000|2022-01-14 19:44:40|185.69|183.69|185.69|183.69|185.86|183.86|185.69|183.69|0
1642189490000|2022-01-14 19:44:50|185.86|183.86|186.83|184.83|186.83|184.83|185.86|183.86|0
1642189500000|2022-01-14 19:45:00|186.18|184.18|186.18|184.18|186.18|184.18|185.86|183.86|0
1642189510000|2022-01-14 19:45:10|186.35|184.35|185.86|183.86|186.35|184.35|185.86|183.86|0
1642189520000|2022-01-14 19:45:20|186.35|184.35|186.18|184.18|186.35|184.35|186.18|184.18|0
1642189530000|2022-01-14 19:45:30|186.67|184.67|186.51|184.51|186.67|184.67|186.35|184.35|0
1642189540000|2022-01-14 19:45:40|186.67|184.67|186.18|184.18|186.67|184.67|186.18|184.18|0
1642189550000|2022-01-14 19:45:50|186.02|184.02|186.18|184.18|186.18|184.18|185.86|183.86|0
1642189560000|2022-01-14 19:46:00|186.02|184.02|185.37|183.37|186.02|184.02|185.37|183.37|0
1642189570000|2022-01-14 19:46:10|185.53|183.53|185.04|183.04|185.53|183.53|185.04|183.04|0
1642189580000|2022-01-14 19:46:20|185.21|183.21|185.21|183.21|185.21|183.21|185.04|183.04|0
1642189590000|2022-01-14 19:46:30|185.04|183.04|184.07|182.07|185.04|183.04|183.91|181.91|0
1642189600000|2022-01-14 19:46:40|183.91|181.91|184.07|182.07|184.07|182.07|183.91|181.91|0
1642189610000|2022-01-14 19:46:50|184.23|182.23|184.39|182.39|184.39|182.39|184.23|182.23|0
1642189620000|2022-01-14 19:47:00|184.56|182.56|184.23|182.23|184.56|182.56|184.23|182.23|0
1642189630000|2022-01-14 19:47:10|184.39|182.39|184.72|182.72|184.72|182.72|184.39|182.39|0
1642189640000|2022-01-14 19:47:20|184.56|182.56|182.46|180.46|184.56|182.56|182.46|180.46|0
1642189650000|2022-01-14 19:47:30|182.62|180.62|183.18|181.18|183.26|181.26|182.62|180.62|0
1642189660000|2022-01-14 19:47:40|182.94|180.94|182.94|180.94|183.1|181.1|182.94|180.94|0
1642189670000|2022-01-14 19:47:50|183.1|181.1|182.94|180.94|183.26|181.26|182.94|180.94|0
1642189680000|2022-01-14 19:48:00|183.1|181.1|183.42|181.42|183.42|181.42|183.1|181.1|0
1642189690000|2022-01-14 19:48:10|183.75|181.75|183.75|181.75|183.91|181.91|183.75|181.75|0
1642189700000|2022-01-14 19:48:20|184.07|182.07|184.72|182.72|184.72|182.72|184.07|182.07|0
1642189710000|2022-01-14 19:48:30|184.88|182.88|184.56|182.56|184.88|182.88|184.56|182.56|0
1642189720000|2022-01-14 19:48:40|184.72|182.72|184.56|182.56|184.72|182.72|184.56|182.56|0
1642189730000|2022-01-14 19:48:50|184.72|182.72|185.37|183.37|185.37|183.37|184.72|182.72|0
1642189740000|2022-01-14 19:49:00|184.88|182.88|184.39|182.39|184.88|182.88|184.39|182.39|0
1642189750000|2022-01-14 19:49:10|184.23|182.23|183.91|181.91|184.23|182.23|183.75|181.75|0
1642189760000|2022-01-14 19:49:20|184.07|182.07|183.91|181.91|184.07|182.07|183.91|181.91|0
1642189770000|2022-01-14 19:49:30|183.58|181.58|183.75|181.75|184.07|182.07|183.58|181.58|0
1642189780000|2022-01-14 19:49:40|183.58|181.58|183.58|181.58|183.58|181.58|183.42|181.42|0
1642189790000|2022-01-14 19:49:50|183.75|181.75|184.07|182.07|184.07|182.07|183.75|181.75|0
1642189800000|2022-01-14 19:50:00|183.91|181.91|183.26|181.26|184.23|182.23|183.26|181.26|0
1642189810000|2022-01-14 19:50:10|183.42|181.42|183.1|181.1|183.58|181.58|183.1|181.1|0
1642189820000|2022-01-14 19:50:20|183.26|181.26|182.94|180.94|183.26|181.26|182.94|180.94|0
1642189830000|2022-01-14 19:50:30|183.1|181.1|182.78|180.78|183.1|181.1|182.78|180.78|0
1642189840000|2022-01-14 19:50:40|182.94|180.94|183.1|181.1|183.1|181.1|182.94|180.94|0
1642189850000|2022-01-14 19:50:50|182.94|180.94|181.97|179.97|182.94|180.94|181.97|179.97|0
1642189860000|2022-01-14 19:51:00|181.81|179.81|182.13|180.13|182.13|180.13|181.81|179.81|0
1642189870000|2022-01-14 19:51:10|182.29|180.29|181.01|179.01|182.45|180.45|181.01|179.01|0
1642189880000|2022-01-14 19:51:20|181.17|179.17|181.65|179.65|181.65|179.65|181.17|179.17|0
1642189890000|2022-01-14 19:51:30|181.81|179.81|182.13|180.13|182.29|180.29|181.81|179.81|0
1642189900000|2022-01-14 19:51:40|182.29|180.29|182.29|180.29|182.45|180.45|182.29|180.29|0
1642189910000|2022-01-14 19:51:50|182.13|180.13|182.13|180.13|182.13|180.13|181.97|179.97|0
1642189920000|2022-01-14 19:52:00|181.49|179.49|181.81|179.81|181.81|179.81|181.49|179.49|0
1642189930000|2022-01-14 19:52:10|181.65|179.65|181.97|179.97|182.13|180.13|181.65|179.65|0
1642189940000|2022-01-14 19:52:20|183.1|181.1|183.1|181.1|183.42|181.42|183.1|181.1|0
1642189950000|2022-01-14 19:52:30|183.42|181.42|183.26|181.26|183.42|181.42|183.1|181.1|0
1642189960000|2022-01-14 19:52:40|182.94|180.94|183.1|181.1|183.1|181.1|182.94|180.94|0
1642189970000|2022-01-14 19:52:50|183.26|181.26|182.94|180.94|183.26|181.26|182.94|180.94|0
1642189980000|2022-01-14 19:53:00|182.29|180.29|182.45|180.45|182.45|180.45|181.97|179.97|0
1642189990000|2022-01-14 19:53:10|183.1|181.1|183.1|181.1|183.26|181.26|183.1|181.1|0
1642190000000|2022-01-14 19:53:20|183.26|181.26|183.42|181.42|183.42|181.42|183.1|181.1|0
1642190010000|2022-01-14 19:53:30|183.1|181.1|183.26|181.26|183.26|181.26|183.1|181.1|0
1642190020000|2022-01-14 19:53:40|182.78|180.78|182.94|180.94|182.94|180.94|182.77|180.77|0
1642190030000|2022-01-14 19:53:50|183.1|181.1|182.77|180.77|183.26|181.26|182.77|180.77|0
1642190040000|2022-01-14 19:54:00|182.61|180.61|182.77|180.77|182.94|180.94|182.61|180.61|0
1642190050000|2022-01-14 19:54:10|182.94|180.94|183.02|181.02|183.02|181.02|182.77|180.77|0
1642190060000|2022-01-14 19:54:20|182.45|180.45|182.61|180.61|182.77|180.77|182.45|180.45|0
1642190070000|2022-01-14 19:54:30|182.94|180.94|183.1|181.1|183.1|181.1|182.45|180.45|0
1642190080000|2022-01-14 19:54:40|183.74|181.74|184.07|182.07|184.07|182.07|183.42|181.42|0
1642190090000|2022-01-14 19:54:50|183.99|181.99|183.42|181.42|184.07|182.07|183.42|181.42|0
1642190100000|2022-01-14 19:55:00|183.26|181.26|183.1|181.1|183.26|181.26|182.61|180.61|0
1642190110000|2022-01-14 19:55:10|182.61|180.61|183.1|181.1|183.1|181.1|182.61|180.61|0
1642190120000|2022-01-14 19:55:20|182.77|180.77|183.1|181.1|183.1|181.1|182.77|180.77|0
1642190130000|2022-01-14 19:55:30|183.18|181.18|183.1|181.1|183.18|181.18|182.77|180.77|0
1642190140000|2022-01-14 19:55:40|183.26|181.26|183.26|181.26|183.42|181.42|183.26|181.26|0
1642190150000|2022-01-14 19:55:50|183.1|181.1|183.1|181.1|183.26|181.26|183.1|181.1|0
1642190160000|2022-01-14 19:56:00|182.93|180.93|183.1|181.1|183.1|181.1|182.93|180.93|0
1642190170000|2022-01-14 19:56:10|182.93|180.93|182.93|180.93|182.93|180.93|182.93|180.93|0
1642190180000|2022-01-14 19:56:20|182.45|180.45|181.97|179.97|182.45|180.45|181.97|179.97|0
1642190190000|2022-01-14 19:56:30|182.13|180.13|182.13|180.13|182.29|180.29|182.13|180.13|0
1642190200000|2022-01-14 19:56:40|182.29|180.29|182.45|180.45|182.45|180.45|182.29|180.29|0
1642190210000|2022-01-14 19:56:50|182.29|180.29|182.45|180.45|182.45|180.45|182.29|180.29|0
1642190220000|2022-01-14 19:57:00|182.61|180.61|183.42|181.42|183.42|181.42|182.61|180.61|0
1642190230000|2022-01-14 19:57:10|182.93|180.93|183.26|181.26|183.58|181.58|182.93|180.93|0
1642190240000|2022-01-14 19:57:20|182.93|180.93|183.1|181.1|183.1|181.1|182.77|180.77|0
1642190250000|2022-01-14 19:57:30|182.93|180.93|183.26|181.26|183.26|181.26|182.93|180.93|0
1642190260000|2022-01-14 19:57:40|183.1|181.1|183.26|181.26|183.26|181.26|183.1|181.1|0
1642190270000|2022-01-14 19:57:50|183.42|181.42|183.9|181.9|183.9|181.9|183.42|181.42|0
1642190280000|2022-01-14 19:58:00|184.39|182.39|184.39|182.39|184.39|182.39|184.06|182.06|0
1642190290000|2022-01-14 19:58:10|184.23|182.23|184.23|182.23|184.39|182.39|184.23|182.23|0
1642190300000|2022-01-14 19:58:20|184.31|182.31|184.87|182.87|184.87|182.87|184.31|182.31|0
1642190310000|2022-01-14 19:58:30|184.55|182.55|184.55|182.55|184.55|182.55|184.39|182.39|0
1642190320000|2022-01-14 19:58:40|184.87|182.87|184.87|182.87|184.87|182.87|184.55|182.55|0
1642190330000|2022-01-14 19:58:50|184.55|182.55|184.39|182.39|184.55|182.55|184.39|182.39|0
1642190340000|2022-01-14 19:59:00|184.23|182.23|183.58|181.58|184.23|182.23|183.58|181.58|0
1642190350000|2022-01-14 19:59:10|183.42|181.42|183.26|181.26|183.58|181.58|183.26|181.26|0
1642190360000|2022-01-14 19:59:20|183.74|181.74|183.74|181.74|183.9|181.9|183.74|181.74|0
1642190370000|2022-01-14 19:59:30|183.9|181.9|184.23|182.23|184.39|182.39|183.9|181.9|0
1642190380000|2022-01-14 19:59:40|184.39|182.39|184.55|182.55|184.55|182.55|184.39|182.39|0
1642190390000|2022-01-14 19:59:50|185.2|183.2|185.52|183.52|185.52|183.52|185.2|183.2|0
1642190400000|2022-01-14 20:00:00|185.69|183.69|183.9|181.9|185.69|183.69|183.58|181.58|0
1642190410000|2022-01-14 20:00:10|183.58|181.58|184.55|182.55|184.55|182.55|183.58|181.58|0
1642190420000|2022-01-14 20:00:20|184.87|182.87|184.55|182.55|185.36|183.36|184.55|182.55|0
1642190430000|2022-01-14 20:00:30|184.39|182.39|183.58|181.58|184.39|182.39|183.58|181.58|0
1642190440000|2022-01-14 20:00:40|183.42|181.42|183.9|181.9|183.9|181.9|183.42|181.42|0
1642190450000|2022-01-14 20:00:50|184.06|182.06|183.9|181.9|184.06|182.06|183.9|181.9|0
1642190460000|2022-01-14 20:01:00|183.42|181.42|184.06|182.06|184.22|182.22|183.42|181.42|0
1642190470000|2022-01-14 20:01:10|183.9|181.9|183.42|181.42|183.9|181.9|183.42|181.42|0
1642190480000|2022-01-14 20:01:20|183.9|181.9|182.61|180.61|183.9|181.9|182.61|180.61|0
1642190490000|2022-01-14 20:01:30|182.77|180.77|182.77|180.77|182.93|180.93|182.77|180.77|0
1642190500000|2022-01-14 20:01:40|183.09|181.09|182.13|180.13|183.09|181.09|182.13|180.13|0
1642190510000|2022-01-14 20:01:50|182.29|180.29|181.16|179.16|182.29|180.29|181.16|179.16|0
1642190520000|2022-01-14 20:02:00|180.68|178.68|181.8|179.8|181.8|179.8|180.68|178.68|0
1642190530000|2022-01-14 20:02:10|182.13|180.13|181.97|179.97|182.13|180.13|181.8|179.8|0
1642190540000|2022-01-14 20:02:20|182.29|180.29|181.16|179.16|182.29|180.29|181.16|179.16|0
1642190550000|2022-01-14 20:02:30|181.32|179.32|181.8|179.8|182.13|180.13|181.32|179.32|0
1642190560000|2022-01-14 20:02:40|181.64|179.64|181.48|179.48|181.64|179.64|181.16|179.16|0
1642190570000|2022-01-14 20:02:50|181.32|179.32|181.16|179.16|181.32|179.32|181|179|0
1642190580000|2022-01-14 20:03:00|181.32|179.32|181.16|179.16|181.57|179.57|181.16|179.16|0
1642190590000|2022-01-14 20:03:10|181|179|181.16|179.16|181.32|179.32|181|179|0
1642190600000|2022-01-14 20:03:20|181.32|179.32|181.16|179.16|181.32|179.32|181.16|179.16|0
1642190610000|2022-01-14 20:03:30|180.68|178.68|180.68|178.68|181|179|180.52|178.52|0
1642190620000|2022-01-14 20:03:40|180.84|178.84|180.52|178.52|180.84|178.84|180.52|178.52|0
1642190630000|2022-01-14 20:03:50|180.68|178.68|179.08|177.08|180.68|178.68|179.08|177.08|0
1642190640000|2022-01-14 20:04:00|179.56|177.56|179.72|177.72|179.72|177.72|179.4|177.4|0
1642190650000|2022-01-14 20:04:10|179.4|177.4|179.56|177.56|179.72|177.72|179.4|177.4|0
1642190660000|2022-01-14 20:04:20|179.88|177.88|179.72|177.72|180.04|178.04|179.72|177.72|0
1642190670000|2022-01-14 20:04:30|179.88|177.88|180.2|178.2|180.2|178.2|179.72|177.72|0
1642190680000|2022-01-14 20:04:40|180.04|178.04|179.56|177.56|180.04|178.04|179.56|177.56|0
1642190690000|2022-01-14 20:04:50|179.88|177.88|180.2|178.2|180.2|178.2|179.72|177.72|0
1642190700000|2022-01-14 20:05:00|180.04|178.04|180.2|178.2|180.2|178.2|179.88|177.88|0
1642190710000|2022-01-14 20:05:10|179.88|177.88|179.72|177.72|179.88|177.88|179.72|177.72|0
1642190720000|2022-01-14 20:05:20|180.04|178.04|179.88|177.88|180.04|178.04|179.88|177.88|0
1642190730000|2022-01-14 20:05:30|179.56|177.56|179.08|177.08|179.56|177.56|179.08|177.08|0
1642190740000|2022-01-14 20:05:40|179.24|177.24|179.64|177.64|179.64|177.64|179.24|177.24|0
1642190750000|2022-01-14 20:05:50|179.4|177.4|179.4|177.4|179.72|177.72|179.4|177.4|0
1642190760000|2022-01-14 20:06:00|179.56|177.56|180.2|178.2|180.2|178.2|179.4|177.4|0
1642190770000|2022-01-14 20:06:10|180.52|178.52|180.2|178.2|180.52|178.52|180.2|178.2|0
1642190780000|2022-01-14 20:06:20|180.36|178.36|180.52|178.52|180.68|178.68|180.36|178.36|0
1642190790000|2022-01-14 20:06:30|181.16|179.16|182.12|180.12|182.12|180.12|181|179|0
1642190800000|2022-01-14 20:06:40|181.96|179.96|181.96|179.96|181.96|179.96|181.64|179.64|0
1642190810000|2022-01-14 20:06:50|182.28|180.28|182.28|180.28|182.61|180.61|182.28|180.28|0
1642190820000|2022-01-14 20:07:00|181.8|179.8|182.28|180.28|182.28|180.28|181.8|179.8|0
1642190830000|2022-01-14 20:07:10|182.44|180.44|182.77|180.77|182.93|180.93|182.44|180.44|0
1642190840000|2022-01-14 20:07:20|182.44|180.44|182.61|180.61|182.93|180.93|182.44|180.44|0
1642190850000|2022-01-14 20:07:30|182.28|180.28|182.77|180.77|182.77|180.77|182.28|180.28|0
1642190860000|2022-01-14 20:07:40|182.61|180.61|182.77|180.77|183.01|181.01|182.61|180.61|0
1642190870000|2022-01-14 20:07:50|182.61|180.61|182.93|180.93|182.93|180.93|182.61|180.61|0
1642190880000|2022-01-14 20:08:00|182.77|180.77|182.93|180.93|182.93|180.93|182.77|180.77|0
1642190890000|2022-01-14 20:08:10|183.74|181.74|184.3|182.3|184.38|182.38|183.74|181.74|0
1642190900000|2022-01-14 20:08:20|183.9|181.9|183.73|181.73|183.9|181.9|183.73|181.73|0
1642190910000|2022-01-14 20:08:30|183.57|181.57|183.57|181.57|184.22|182.22|183.57|181.57|0
1642190920000|2022-01-14 20:08:40|183.25|181.25|183.73|181.73|183.73|181.73|183.25|181.25|0
1642190930000|2022-01-14 20:08:50|183.41|181.41|183.25|181.25|183.41|181.41|183.25|181.25|0
1642190940000|2022-01-14 20:09:00|183.09|181.09|182.44|180.44|183.09|181.09|182.44|180.44|0
1642190950000|2022-01-14 20:09:10|182.6|180.6|182.77|180.77|182.77|180.77|182.6|180.6|0
1642190960000|2022-01-14 20:09:20|183.09|181.09|182.77|180.77|183.09|181.09|182.77|180.77|0
1642190970000|2022-01-14 20:09:30|182.93|180.93|184.06|182.06|184.06|182.06|182.93|180.93|0
1642190980000|2022-01-14 20:09:40|183.57|181.57|184.38|182.38|184.38|182.38|183.57|181.57|0
1642190990000|2022-01-14 20:09:50|184.06|182.06|183.9|181.9|184.06|182.06|183.73|181.73|0
1642191000000|2022-01-14 20:10:00|184.06|182.06|183.25|181.25|184.06|182.06|183.25|181.25|0
1642191010000|2022-01-14 20:10:10|183.41|181.41|184.06|182.06|184.06|182.06|183.25|181.25|0
1642191020000|2022-01-14 20:10:20|183.9|181.9|183.73|181.73|183.9|181.9|183.57|181.57|0
1642191030000|2022-01-14 20:10:30|183.9|181.9|183.73|181.73|183.9|181.9|183.57|181.57|0
1642191040000|2022-01-14 20:10:40|184.22|182.22|184.47|182.47|184.47|182.47|184.22|182.22|0
1642191050000|2022-01-14 20:10:50|184.22|182.22|184.38|182.38|184.38|182.38|184.22|182.22|0
1642191060000|2022-01-14 20:11:00|183.9|181.9|183.57|181.57|183.9|181.9|183.41|181.41|0
1642191070000|2022-01-14 20:11:10|183.73|181.73|183.41|181.41|183.73|181.73|183.25|181.25|0
1642191080000|2022-01-14 20:11:20|183.25|181.25|182.93|180.93|183.25|181.25|182.93|180.93|0
1642191090000|2022-01-14 20:11:30|182.76|180.76|182.93|180.93|182.93|180.93|182.76|180.76|0
1642191100000|2022-01-14 20:11:40|183.09|181.09|182.6|180.6|183.09|181.09|182.6|180.6|0
1642191110000|2022-01-14 20:11:50|181.96|179.96|182.28|180.28|182.28|180.28|181.64|179.64|0
1642191120000|2022-01-14 20:12:00|182.12|180.12|181.96|179.96|182.12|180.12|181.96|179.96|0
1642191130000|2022-01-14 20:12:10|181.8|179.8|180.68|178.68|181.8|179.8|180.68|178.68|0
1642191140000|2022-01-14 20:12:20|181|179|180.84|178.84|181|179|180.68|178.68|0
1642191150000|2022-01-14 20:12:30|181|179|181.96|179.96|181.96|179.96|181|179|0
1642191160000|2022-01-14 20:12:40|181.8|179.8|181.32|179.32|181.8|179.8|181.32|179.32|0
1642191170000|2022-01-14 20:12:50|181.48|179.48|181|179|181.48|179.48|181|179|0
1642191180000|2022-01-14 20:13:00|181.32|179.32|181.8|179.8|181.8|179.8|181.32|179.32|0
1642191190000|2022-01-14 20:13:10|181.16|179.16|181.32|179.32|181.32|179.32|181.16|179.16|0
1642191200000|2022-01-14 20:13:20|181.16|179.16|181|179|181.16|179.16|181|179|0
1642191210000|2022-01-14 20:13:30|180.84|178.84|180.68|178.68|180.84|178.84|180.68|178.68|0
1642191220000|2022-01-14 20:13:40|180.51|178.51|181.16|179.16|181.16|179.16|180.51|178.51|0
1642191230000|2022-01-14 20:13:50|181.48|179.48|181.48|179.48|181.48|179.48|181.32|179.32|0
1642191240000|2022-01-14 20:14:00|181.8|179.8|181.48|179.48|181.8|179.8|181.16|179.16|0
1642191250000|2022-01-14 20:14:10|181.32|179.32|181.16|179.16|181.64|179.64|181.16|179.16|0
1642191260000|2022-01-14 20:14:20|181.32|179.32|181.32|179.32|181.32|179.32|181.32|179.32|0
1642191270000|2022-01-14 20:14:30|181.16|179.16|180.83|178.83|181.16|179.16|180.83|178.83|0
1642191280000|2022-01-14 20:14:40|180.99|178.99|181.96|179.96|181.96|179.96|180.99|178.99|0
1642191300000|2022-01-14 20:15:00|182.28|180.28|182.28|180.28|182.28|180.28|182.12|180.12|0
1642191310000|2022-01-14 20:15:10|181.96|179.96|181.96|179.96|181.96|179.96|181.96|179.96|0
1642191320000|2022-01-14 20:15:20|182.12|180.12|182.76|180.76|182.92|180.92|182.12|180.12|0
1642191330000|2022-01-14 20:15:30|182.6|180.6|182.92|180.92|183.08|181.08|182.6|180.6|0
1642191340000|2022-01-14 20:15:40|183.08|181.08|182.6|180.6|183.08|181.08|182.6|180.6|0
1642191350000|2022-01-14 20:15:50|182.04|180.04|181.8|179.8|182.12|180.12|181.8|179.8|0
1642191360000|2022-01-14 20:16:00|181.96|179.96|182.44|180.44|182.44|180.44|181.96|179.96|0
1642191370000|2022-01-14 20:16:10|182.28|180.28|181.96|179.96|182.28|180.28|181.96|179.96|0
1642191380000|2022-01-14 20:16:20|182.12|180.12|182.6|180.6|182.6|180.6|182.12|180.12|0
1642191390000|2022-01-14 20:16:30|182.76|180.76|182.12|180.12|182.92|180.92|182.12|180.12|0
1642191400000|2022-01-14 20:16:40|181.96|179.96|180.99|178.99|182.04|180.04|180.99|178.99|0
1642191410000|2022-01-14 20:16:50|180.44|178.44|178.92|176.92|180.44|178.44|178.92|176.92|0
1642191420000|2022-01-14 20:17:00|178.76|176.76|177.96|175.96|179.08|177.08|177.96|175.96|0
1642191430000|2022-01-14 20:17:10|178.28|176.28|178.28|176.28|178.6|176.6|178.28|176.28|0
1642191440000|2022-01-14 20:17:20|178.12|176.12|178.12|176.12|178.12|176.12|177.96|175.96|0
1642191450000|2022-01-14 20:17:30|178.28|176.28|178.44|176.44|178.44|176.44|177.96|175.96|0
1642191460000|2022-01-14 20:17:40|178.12|176.12|178.28|176.28|178.28|176.28|178.12|176.12|0
1642191470000|2022-01-14 20:17:50|178.12|176.12|177.96|175.96|178.12|176.12|177.8|175.8|0
1642191480000|2022-01-14 20:18:00|177.8|175.8|177.01|175.01|177.8|175.8|177.01|175.01|0
1642191490000|2022-01-14 20:18:10|177.17|175.17|177.17|175.17|177.49|175.49|177.17|175.17|0
1642191500000|2022-01-14 20:18:20|177.49|175.49|177.33|175.33|177.65|175.65|177.33|175.33|0
1642191510000|2022-01-14 20:18:30|177.17|175.17|177.01|175.01|177.17|175.17|177.01|175.01|0
1642191520000|2022-01-14 20:18:40|176.85|174.85|175.91|173.91|176.85|174.85|175.91|173.91|0
1642191530000|2022-01-14 20:18:50|175.59|173.59|175.75|173.75|175.75|173.75|175.59|173.59|0
1642191540000|2022-01-14 20:19:00|175.91|173.91|176.22|174.22|176.22|174.22|175.91|173.91|0
1642191550000|2022-01-14 20:19:10|178.79|176.79|178.94|176.94|179.1|177.1|178.79|176.79|0
1642191560000|2022-01-14 20:19:20|179.1|177.1|179.26|177.26|179.26|177.26|178.94|176.94|0
1642191570000|2022-01-14 20:19:30|177.64|175.64|177.49|175.49|177.64|175.64|177.49|175.49|0
1642191580000|2022-01-14 20:19:40|177.64|175.64|177.64|175.64|177.64|175.64|177.64|175.64|0
1642191590000|2022-01-14 20:19:50|177.49|175.49|177.64|175.64|177.64|175.64|177.49|175.49|0
1642191600000|2022-01-14 20:20:00|177.33|175.33|177.17|175.17|177.33|175.33|177.17|175.17|0
1642191610000|2022-01-14 20:20:10|177.25|175.25|177.64|175.64|177.96|175.96|177.25|175.25|0
1642191620000|2022-01-14 20:20:20|177.8|175.8|177.64|175.64|177.8|175.8|177.64|175.64|0
1642191630000|2022-01-14 20:20:30|177.33|175.33|177.01|175.01|177.33|175.33|177.01|175.01|0
1642191640000|2022-01-14 20:20:40|176.7|174.7|177.33|175.33|177.33|175.33|176.7|174.7|0
1642191650000|2022-01-14 20:20:50|177.01|175.01|176.23|174.23|177.01|175.01|176.23|174.23|0
1642191660000|2022-01-14 20:21:00|176.39|174.39|176.07|174.07|176.39|174.39|176.07|174.07|0
1642191670000|2022-01-14 20:21:10|176.23|174.23|176.23|174.23|176.23|174.23|176.23|174.23|0
1642191680000|2022-01-14 20:21:20|175.76|173.76|176.07|174.07|176.07|174.07|175.76|173.76|0
1642191690000|2022-01-14 20:21:30|175.92|173.92|175.91|173.91|175.92|173.92|175.76|173.76|0
1642191700000|2022-01-14 20:21:40|176.07|174.07|175.45|173.45|176.07|174.07|175.13|173.13|0
1642191710000|2022-01-14 20:21:50|175.76|173.76|175.6|173.6|175.76|173.76|175.6|173.6|0
1642191720000|2022-01-14 20:22:00|175.76|173.76|175.29|173.29|175.76|173.76|175.29|173.29|0
1642191730000|2022-01-14 20:22:10|175.53|173.53|175.45|173.45|175.53|173.53|175.45|173.45|0
1642191740000|2022-01-14 20:22:20|175.6|173.6|175.91|173.91|175.91|173.91|175.6|173.6|0
1642191750000|2022-01-14 20:22:30|175.76|173.76|175.76|173.76|175.91|173.91|175.6|173.6|0
1642191760000|2022-01-14 20:22:40|175.91|173.91|175.29|173.29|175.91|173.91|175.13|173.13|0
1642191770000|2022-01-14 20:22:50|175.13|173.13|175.44|173.44|175.6|173.6|175.13|173.13|0
1642191780000|2022-01-14 20:23:00|175.13|173.13|175.6|173.6|175.6|173.6|175.13|173.13|0
1642191790000|2022-01-14 20:23:10|175.44|173.44|175.6|173.6|175.76|173.76|175.44|173.44|0
1642191800000|2022-01-14 20:23:20|175.44|173.44|175.76|173.76|175.76|173.76|175.44|173.44|0
1642191810000|2022-01-14 20:23:30|175.91|173.91|175.44|173.44|175.91|173.91|175.44|173.44|0
1642191820000|2022-01-14 20:23:40|175.29|173.29|175.44|173.44|175.44|173.44|175.13|173.13|0
1642191830000|2022-01-14 20:23:50|175.6|173.6|175.29|173.29|175.6|173.6|175.29|173.29|0
1642191840000|2022-01-14 20:24:00|175.13|173.13|175.13|173.13|175.13|173.13|175.13|173.13|0
1642191850000|2022-01-14 20:24:10|175.29|173.29|175.21|173.21|175.29|173.29|174.98|172.98|0
1642191860000|2022-01-14 20:24:20|175.29|173.29|174.51|172.51|175.29|173.29|174.35|172.35|0
1642191870000|2022-01-14 20:24:30|174.98|172.98|175.13|173.13|175.13|173.13|174.98|172.98|0
1642191880000|2022-01-14 20:24:40|174.98|172.98|174.82|172.82|174.98|172.98|174.82|172.82|0
1642191890000|2022-01-14 20:24:50|174.66|172.66|175.13|173.13|175.13|173.13|174.66|172.66|0
1642191900000|2022-01-14 20:25:00|175.6|173.6|175.91|173.91|175.91|173.91|175.6|173.6|0
1642191910000|2022-01-14 20:25:10|175.76|173.76|176.07|174.07|176.07|174.07|175.76|173.76|0
1642191920000|2022-01-14 20:25:20|175.91|173.91|176.23|174.23|176.23|174.23|175.91|173.91|0
1642191930000|2022-01-14 20:25:30|176.07|174.07|176.23|174.23|176.38|174.38|176.07|174.07|0
1642191940000|2022-01-14 20:25:40|176.54|174.54|176.38|174.38|176.54|174.54|176.38|174.38|0
1642191950000|2022-01-14 20:25:50|176.7|174.7|175.6|173.6|176.7|174.7|175.6|173.6|0
1642191960000|2022-01-14 20:26:00|175.44|173.44|175.13|173.13|175.44|173.44|175.13|173.13|0
1642191970000|2022-01-14 20:26:10|175.44|173.44|175.6|173.6|175.6|173.6|175.44|173.44|0
1642191980000|2022-01-14 20:26:20|175.29|173.29|175.44|173.44|175.44|173.44|175.29|173.29|0
1642191990000|2022-01-14 20:26:30|175.6|173.6|175.44|173.44|175.6|173.6|175.44|173.44|0
1642192000000|2022-01-14 20:26:40|175.76|173.76|175.13|173.13|175.76|173.76|175.13|173.13|0
1642192010000|2022-01-14 20:26:50|175.29|173.29|175.6|173.6|175.6|173.6|175.29|173.29|0
1642192020000|2022-01-14 20:27:00|175.91|173.91|176.22|174.22|176.22|174.22|175.91|173.91|0
1642192030000|2022-01-14 20:27:10|176.54|174.54|176.38|174.38|176.54|174.54|176.22|174.22|0
1642192040000|2022-01-14 20:27:20|176.22|174.22|176.22|174.22|176.22|174.22|176.22|174.22|0
1642192050000|2022-01-14 20:27:30|176.07|174.07|176.22|174.22|176.7|174.7|176.07|174.07|0
1642192060000|2022-01-14 20:27:40|176.07|174.07|175.91|173.91|176.07|174.07|175.91|173.91|0
1642192070000|2022-01-14 20:27:50|175.6|173.6|175.6|173.6|175.6|173.6|175.6|173.6|0
1642192080000|2022-01-14 20:28:00|175.84|173.84|176.07|174.07|176.07|174.07|175.84|173.84|0
1642192090000|2022-01-14 20:28:10|175.6|173.6|175.91|173.91|175.91|173.91|175.6|173.6|0
1642192100000|2022-01-14 20:28:20|176.07|174.07|176.22|174.22|176.22|174.22|176.07|174.07|0
1642192110000|2022-01-14 20:28:30|176.38|174.38|176.38|174.38|176.38|174.38|176.22|174.22|0
1642192120000|2022-01-14 20:28:40|176.69|174.69|177.48|175.48|177.48|175.48|176.69|174.69|0
1642192130000|2022-01-14 20:28:50|177.32|175.32|177.48|175.48|177.64|175.64|177.32|175.32|0
1642192140000|2022-01-14 20:29:00|177.95|175.95|177.32|175.32|177.95|175.95|177.17|175.17|0
1642192150000|2022-01-14 20:29:10|177.48|175.48|177.48|175.48|177.48|175.48|177.17|175.17|0
1642192160000|2022-01-14 20:29:20|177.79|175.79|177.79|175.79|177.79|175.79|177.79|175.79|0
1642192170000|2022-01-14 20:29:30|177.64|175.64|177.32|175.32|177.64|175.64|177.32|175.32|0
1642192180000|2022-01-14 20:29:40|177.95|175.95|177.79|175.79|177.95|175.95|177.79|175.79|0
1642192190000|2022-01-14 20:29:50|177.95|175.95|177.95|175.95|177.95|175.95|177.95|175.95|0
1642192200000|2022-01-14 20:30:00|177.79|175.79|177.32|175.32|177.79|175.79|177.01|175.01|0
1642192210000|2022-01-14 20:30:10|176.85|174.85|176.85|174.85|176.85|174.85|176.69|174.69|0
1642192220000|2022-01-14 20:30:20|177.01|175.01|177.01|175.01|177.01|175.01|176.69|174.69|0
1642192230000|2022-01-14 20:30:30|176.85|174.85|176.38|174.38|176.85|174.85|176.38|174.38|0
1642192240000|2022-01-14 20:30:40|176.22|174.22|175.75|173.75|176.22|174.22|175.75|173.75|0
1642192250000|2022-01-14 20:30:50|175.44|173.44|175.75|173.75|175.75|173.75|175.44|173.44|0
1642192260000|2022-01-14 20:31:00|175.91|173.91|175.68|173.68|175.91|173.91|175.68|173.68|0
1642192270000|2022-01-14 20:31:10|175.91|173.91|175.91|173.91|176.38|174.38|175.91|173.91|0
1642192280000|2022-01-14 20:31:20|176.07|174.07|176.07|174.07|176.22|174.22|176.07|174.07|0
1642192290000|2022-01-14 20:31:30|175.91|173.91|176.07|174.07|176.07|174.07|175.91|173.91|0
1642192300000|2022-01-14 20:31:40|175.91|173.91|175.13|173.13|175.91|173.91|175.13|173.13|0
1642192310000|2022-01-14 20:31:50|175.44|173.44|175.28|173.28|175.75|173.75|175.28|173.28|0
1642192320000|2022-01-14 20:32:00|175.13|173.13|174.66|172.66|175.13|173.13|174.5|172.5|0
1642192330000|2022-01-14 20:32:10|174.97|172.97|175.75|173.75|175.75|173.75|174.97|172.97|0
1642192340000|2022-01-14 20:32:20|175.28|173.28|174.66|172.66|175.28|173.28|174.5|172.5|0
1642192350000|2022-01-14 20:32:30|174.5|172.5|174.81|172.81|174.81|172.81|174.5|172.5|0
1642192360000|2022-01-14 20:32:40|175.13|173.13|175.44|173.44|175.68|173.68|175.13|173.13|0
1642192370000|2022-01-14 20:32:50|175.6|173.6|175.44|173.44|175.6|173.6|175.28|173.28|0
1642192380000|2022-01-14 20:33:00|175.28|173.28|174.04|172.04|175.28|173.28|174.04|172.04|0
1642192390000|2022-01-14 20:33:10|174.19|172.19|174.19|172.19|174.19|172.19|173.88|171.88|0
1642192400000|2022-01-14 20:33:20|174.5|172.5|174.19|172.19|174.5|172.5|174.19|172.19|0
1642192410000|2022-01-14 20:33:30|174.35|172.35|173.88|171.88|174.35|172.35|173.88|171.88|0
1642192420000|2022-01-14 20:33:40|173.72|171.72|174.66|172.66|174.66|172.66|173.72|171.72|0
1642192430000|2022-01-14 20:33:50|174.81|172.81|175.13|173.13|175.13|173.13|174.81|172.81|0
1642192440000|2022-01-14 20:34:00|174.97|172.97|174.81|172.81|175.28|173.28|174.81|172.81|0
1642192450000|2022-01-14 20:34:10|174.97|172.97|175.13|173.13|175.28|173.28|174.97|172.97|0
1642192460000|2022-01-14 20:34:20|174.97|172.97|174.66|172.66|174.97|172.97|174.66|172.66|0
1642192470000|2022-01-14 20:34:30|174.81|172.81|174.97|172.97|174.97|172.97|174.5|172.5|0
1642192480000|2022-01-14 20:34:40|174.81|172.81|174.19|172.19|174.97|172.97|174.19|172.19|0
1642192490000|2022-01-14 20:34:50|174.35|172.35|174.19|172.19|174.5|172.5|174.19|172.19|0
1642192500000|2022-01-14 20:35:00|174.5|172.5|173.88|171.88|174.5|172.5|173.88|171.88|0
1642192510000|2022-01-14 20:35:10|174.19|172.19|174.5|172.5|174.5|172.5|174.19|172.19|0
1642192520000|2022-01-14 20:35:20|174.66|172.66|174.81|172.81|174.81|172.81|174.66|172.66|0
1642192530000|2022-01-14 20:35:30|174.97|172.97|175.36|173.36|175.44|173.44|174.97|172.97|0
1642192540000|2022-01-14 20:35:40|175.44|173.44|174.97|172.97|175.44|173.44|174.97|172.97|0
1642192550000|2022-01-14 20:35:50|174.81|172.81|174.81|172.81|174.97|172.97|174.81|172.81|0
1642192560000|2022-01-14 20:36:00|174.66|172.66|174.5|172.5|174.66|172.66|174.34|172.34|0
1642192570000|2022-01-14 20:36:10|174.66|172.66|174.81|172.81|174.97|172.97|174.66|172.66|0
1642192580000|2022-01-14 20:36:20|175.12|173.12|175.12|173.12|175.12|173.12|174.97|172.97|0
1642192590000|2022-01-14 20:36:30|174.97|172.97|174.97|172.97|175.12|173.12|174.97|172.97|0
1642192600000|2022-01-14 20:36:40|174.81|172.81|174.19|172.19|174.81|172.81|174.19|172.19|0
1642192610000|2022-01-14 20:36:50|174.5|172.5|174.66|172.66|174.81|172.81|174.5|172.5|0
1642192620000|2022-01-14 20:37:00|174.5|172.5|174.66|172.66|174.66|172.66|174.34|172.34|0
1642192630000|2022-01-14 20:37:10|174.19|172.19|174.34|172.34|174.66|172.66|174.19|172.19|0
1642192640000|2022-01-14 20:37:20|174.19|172.19|174.19|172.19|174.34|172.34|174.19|172.19|0
1642192650000|2022-01-14 20:37:30|173.88|171.88|173.88|171.88|173.88|171.88|173.88|171.88|0
1642192660000|2022-01-14 20:37:40|174.19|172.19|174.5|172.5|174.5|172.5|174.19|172.19|0
1642192670000|2022-01-14 20:37:50|174.42|172.42|174.19|172.19|174.5|172.5|174.19|172.19|0
1642192680000|2022-01-14 20:38:00|174.03|172.03|173.41|171.41|174.03|172.03|173.41|171.41|0
1642192690000|2022-01-14 20:38:10|173.57|171.57|173.26|171.26|173.72|171.72|173.26|171.26|0
1642192700000|2022-01-14 20:38:20|172.95|170.95|173.34|171.34|173.34|171.34|172.95|170.95|0
1642192710000|2022-01-14 20:38:30|173.41|171.41|173.41|171.41|173.41|171.41|173.41|171.41|0
1642192720000|2022-01-14 20:38:40|173.26|171.26|172.94|170.94|173.26|171.26|172.94|170.94|0
1642192730000|2022-01-14 20:38:50|173.1|171.1|173.41|171.41|173.41|171.41|173.1|171.1|0
1642192740000|2022-01-14 20:39:00|173.26|171.26|172.79|170.79|173.41|171.41|172.79|170.79|0
1642192750000|2022-01-14 20:39:10|173.25|171.25|172.63|170.63|173.25|171.25|172.63|170.63|0
1642192760000|2022-01-14 20:39:20|172.48|170.48|172.79|170.79|172.79|170.79|172.48|170.48|0
1642192770000|2022-01-14 20:39:30|172.63|170.63|172.79|170.79|172.79|170.79|172.48|170.48|0
1642192780000|2022-01-14 20:39:40|172.48|170.48|172.79|170.79|172.79|170.79|172.48|170.48|0
1642192790000|2022-01-14 20:39:50|173.25|171.25|173.72|171.72|173.72|171.72|173.25|171.25|0
1642192800000|2022-01-14 20:40:00|173.8|171.8|174.19|172.19|174.34|172.34|173.8|171.8|0
1642192810000|2022-01-14 20:40:10|174.5|172.5|174.81|172.81|174.97|172.97|174.5|172.5|0
1642192820000|2022-01-14 20:40:20|174.97|172.97|174.81|172.81|175.12|173.12|174.81|172.81|0
1642192830000|2022-01-14 20:40:30|175.12|173.12|174.81|172.81|175.12|173.12|174.81|172.81|0
1642192840000|2022-01-14 20:40:40|175.12|173.12|174.81|172.81|175.28|173.28|174.81|172.81|0
1642192850000|2022-01-14 20:40:50|174.65|172.65|173.41|171.41|174.65|172.65|173.41|171.41|0
1642192860000|2022-01-14 20:41:00|173.1|171.1|173.56|171.56|173.56|171.56|173.1|171.1|0
1642192870000|2022-01-14 20:41:10|173.72|171.72|173.41|171.41|173.87|171.87|173.41|171.41|0
1642192880000|2022-01-14 20:41:20|172.79|170.79|172.79|170.79|172.79|170.79|172.63|170.63|0
1642192890000|2022-01-14 20:41:30|173.1|171.1|172.01|170.01|173.1|171.1|172.01|170.01|0
1642192900000|2022-01-14 20:41:40|172.32|170.32|172.17|170.17|172.48|170.48|172.17|170.17|0
1642192910000|2022-01-14 20:41:50|172.32|170.32|172.79|170.79|172.79|170.79|172.32|170.32|0
1642192920000|2022-01-14 20:42:00|172.94|170.94|173.25|171.25|173.25|171.25|172.94|170.94|0
1642192930000|2022-01-14 20:42:10|173.56|171.56|173.41|171.41|173.56|171.56|173.1|171.1|0
1642192940000|2022-01-14 20:42:20|173.64|171.64|174.65|172.65|174.65|172.65|173.64|171.64|0
1642192950000|2022-01-14 20:42:30|174.5|172.5|173.72|171.72|174.5|172.5|173.72|171.72|0
1642192960000|2022-01-14 20:42:40|173.56|171.56|172.63|170.63|173.56|171.56|172.63|170.63|0
1642192970000|2022-01-14 20:42:50|172.79|170.79|172.87|170.87|172.94|170.94|172.63|170.63|0
1642192980000|2022-01-14 20:43:00|172.79|170.79|173.87|171.87|173.95|171.95|172.79|170.79|0
1642192990000|2022-01-14 20:43:10|173.72|171.72|173.72|171.72|173.72|171.72|173.72|171.72|0
1642193000000|2022-01-14 20:43:20|173.87|171.87|174.03|172.03|174.03|172.03|173.87|171.87|0
1642193010000|2022-01-14 20:43:30|173.87|171.87|173.25|171.25|173.87|171.87|172.94|170.94|0
1642193020000|2022-01-14 20:43:40|172.94|170.94|173.25|171.25|173.25|171.25|172.94|170.94|0
1642193030000|2022-01-14 20:43:50|174.22|172.22|173.6|171.6|174.38|172.38|173.45|171.45|0
1642193040000|2022-01-14 20:44:00|173.76|171.76|173.76|171.76|173.76|171.76|173.45|171.45|0
1642193050000|2022-01-14 20:44:10|173.45|171.45|173.6|171.6|173.76|171.76|173.45|171.45|0
1642193060000|2022-01-14 20:44:20|170.82|168.82|170.51|168.51|170.82|168.82|170.04|168.04|0
1642193070000|2022-01-14 20:44:30|170.82|168.82|170.51|168.51|170.82|168.82|170.51|168.51|0
1642193080000|2022-01-14 20:44:40|170.59|168.59|170.51|168.51|170.59|168.59|170.51|168.51|0
1642193090000|2022-01-14 20:44:50|170.35|168.35|170.35|168.35|170.66|168.66|170.35|168.35|0
1642193100000|2022-01-14 20:45:00|170.2|168.2|170.51|168.51|170.51|168.51|170.2|168.2|0
1642193110000|2022-01-14 20:45:10|169.73|167.73|168.65|166.65|169.73|167.73|168.65|166.65|0
1642193120000|2022-01-14 20:45:20|169.27|167.27|168.96|166.96|169.27|167.27|168.8|166.8|0
1642193130000|2022-01-14 20:45:30|168.65|166.65|168.8|166.8|168.8|166.8|168.65|166.65|0
1642193140000|2022-01-14 20:45:40|169.04|167.04|169.11|167.11|169.11|167.11|168.8|166.8|0
1642193150000|2022-01-14 20:45:50|168.96|166.96|168.96|166.96|168.96|166.96|168.8|166.8|0
1642193160000|2022-01-14 20:46:00|169.11|167.11|170.04|168.04|170.66|168.66|169.11|167.11|0
1642193170000|2022-01-14 20:46:10|170.2|168.2|171.13|169.13|171.13|169.13|170.2|168.2|0
1642193180000|2022-01-14 20:46:20|170.97|168.97|170.97|168.97|171.29|169.29|170.82|168.82|0
1642193190000|2022-01-14 20:46:30|171.29|169.29|172.22|170.22|172.22|170.22|170.97|168.97|0
1642193200000|2022-01-14 20:46:40|172.38|170.38|172.69|170.69|173.47|171.47|172.38|170.38|0
1642193210000|2022-01-14 20:46:50|172.85|170.85|173.32|171.32|173.32|171.32|172.85|170.85|0
1642193220000|2022-01-14 20:47:00|173.79|171.79|173.32|171.32|173.79|171.79|173.16|171.16|0
1642193230000|2022-01-14 20:47:10|173.47|171.47|173.32|171.32|174.1|172.1|173.32|171.32|0
1642193240000|2022-01-14 20:47:20|173.16|171.16|173.95|171.95|173.95|171.95|173.16|171.16|0
1642193250000|2022-01-14 20:47:30|173.79|171.79|173.63|171.63|173.79|171.79|173.63|171.63|0
1642193260000|2022-01-14 20:47:40|173.47|171.47|173.63|171.63|173.95|171.95|173.47|171.47|0
1642193270000|2022-01-14 20:47:50|173.09|171.09|173|171|173.09|171.09|172.85|170.85|0
1642193280000|2022-01-14 20:48:00|172.85|170.85|172.69|170.69|172.85|170.85|172.69|170.69|0
1642193290000|2022-01-14 20:48:10|172.06|170.06|171.13|169.13|172.06|170.06|171.13|169.13|0
1642193300000|2022-01-14 20:48:20|171.6|169.6|171.75|169.75|171.75|169.75|171.6|169.6|0
1642193310000|2022-01-14 20:48:30|171.28|169.28|171.44|169.44|171.44|169.44|171.28|169.28|0
1642193320000|2022-01-14 20:48:40|171.6|169.6|171.13|169.13|171.6|169.6|171.13|169.13|0
1642193330000|2022-01-14 20:48:50|171.28|169.28|171.44|169.44|171.6|169.6|171.28|169.28|0
1642193340000|2022-01-14 20:49:00|170.66|168.66|170.97|168.97|171.13|169.13|170.66|168.66|0
1642193350000|2022-01-14 20:49:10|170.82|168.82|171.75|169.75|171.75|169.75|170.82|168.82|0
1642193360000|2022-01-14 20:49:20|172.38|170.38|171.6|169.6|172.38|170.38|171.6|169.6|0
1642193370000|2022-01-14 20:49:30|171.75|169.75|171.91|169.91|171.91|169.91|171.75|169.75|0
1642193380000|2022-01-14 20:49:40|171.28|169.28|170.97|168.97|171.28|169.28|170.97|168.97|0
1642193390000|2022-01-14 20:49:50|171.75|169.75|171.6|169.6|171.91|169.91|171.6|169.6|0
1642193400000|2022-01-14 20:50:00|171.36|169.36|167.88|165.88|171.36|169.36|167.11|165.11|0
1642193410000|2022-01-14 20:50:10|168.18|166.18|168.49|166.49|168.96|166.96|168.18|166.18|0
1642193420000|2022-01-14 20:50:20|168.34|166.34|168.49|166.49|168.49|166.49|168.34|166.34|0
1642193430000|2022-01-14 20:50:30|168.18|166.18|168.18|166.18|168.18|166.18|167.88|165.88|0
1642193440000|2022-01-14 20:50:40|168.96|166.96|168.96|166.96|168.96|166.96|168.8|166.8|0
1642193450000|2022-01-14 20:50:50|168.65|166.65|168.65|166.65|168.96|166.96|168.65|166.65|0
1642193460000|2022-01-14 20:51:00|168.8|166.8|169.11|167.11|169.11|167.11|168.8|166.8|0
1642193470000|2022-01-14 20:51:10|168.96|166.96|168.18|166.18|168.96|166.96|168.18|166.18|0
1642193480000|2022-01-14 20:51:20|168.49|166.49|168.65|166.65|168.65|166.65|168.03|166.03|0
1642193490000|2022-01-14 20:51:30|168.8|166.8|169.57|167.57|169.57|167.57|168.65|166.65|0
1642193500000|2022-01-14 20:51:40|171.75|169.75|171.44|169.44|171.91|169.91|171.44|169.44|0
1642193510000|2022-01-14 20:51:50|171.13|169.13|171.13|169.13|171.44|169.44|171.13|169.13|0
1642193520000|2022-01-14 20:52:00|171.75|169.75|171.13|169.13|171.75|169.75|171.13|169.13|0
1642193530000|2022-01-14 20:52:10|170.82|168.82|170.35|168.35|170.82|168.82|170.35|168.35|0
1642193540000|2022-01-14 20:52:20|170.5|168.5|170.5|168.5|170.66|168.66|170.35|168.35|0
1642193550000|2022-01-14 20:52:30|170.19|168.19|170.66|168.66|170.66|168.66|170.12|168.12|0
1642193560000|2022-01-14 20:52:40|170.81|168.81|170.04|168.04|170.81|168.81|170.04|168.04|0
1642193570000|2022-01-14 20:52:50|169.57|167.57|169.96|167.96|170.19|168.19|169.57|167.57|0
1642193580000|2022-01-14 20:53:00|169.57|167.57|169.42|167.42|169.57|167.57|169.42|167.42|0
1642193590000|2022-01-14 20:53:10|169.26|167.26|169.42|167.42|169.42|167.42|169.26|167.26|0
1642193600000|2022-01-14 20:53:20|169.26|167.26|169.11|167.11|169.26|167.26|168.95|166.95|0
1642193610000|2022-01-14 20:53:30|168.8|166.8|169.11|167.11|169.11|167.11|168.8|166.8|0
1642193620000|2022-01-14 20:53:40|168.95|166.95|168.64|166.64|168.95|166.95|168.64|166.64|0
1642193630000|2022-01-14 20:53:50|168.49|166.49|168.64|166.64|168.64|166.64|168.49|166.49|0
1642193640000|2022-01-14 20:54:00|168.8|166.8|169.26|167.26|169.26|167.26|168.8|166.8|0
1642193650000|2022-01-14 20:54:10|169.42|167.42|169.57|167.57|169.57|167.57|169.26|167.26|0
1642193660000|2022-01-14 20:54:20|169.73|167.73|169.11|167.11|169.73|167.73|168.95|166.95|0
1642193670000|2022-01-14 20:54:30|168.95|166.95|168.95|166.95|169.11|167.11|168.95|166.95|0
1642193680000|2022-01-14 20:54:40|169.26|167.26|169.26|167.26|169.26|167.26|168.8|166.8|0
1642193690000|2022-01-14 20:54:50|168.95|166.95|168.64|166.64|168.95|166.95|168.64|166.64|0
1642193700000|2022-01-14 20:55:00|168.95|166.95|170.97|168.97|170.97|168.97|168.95|166.95|0
1642193710000|2022-01-14 20:55:10|171.75|169.75|171.44|169.44|172.06|170.06|171.44|169.44|0
1642193720000|2022-01-14 20:55:20|171.28|169.28|170.5|168.5|171.28|169.28|170.5|168.5|0
1642193730000|2022-01-14 20:55:30|170.35|168.35|170.19|168.19|170.35|168.35|170.04|168.04|0
1642193740000|2022-01-14 20:55:40|170.04|168.04|170.35|168.35|170.97|168.97|170.04|168.04|0
1642193750000|2022-01-14 20:55:50|170.5|168.5|170.35|168.35|170.58|168.58|170.35|168.35|0
1642193760000|2022-01-14 20:56:00|170.66|168.66|170.5|168.5|170.97|168.97|170.5|168.5|0
1642193770000|2022-01-14 20:56:10|170.35|168.35|169.88|167.88|170.35|168.35|169.88|167.88|0
1642193780000|2022-01-14 20:56:20|169.73|167.73|169.11|167.11|169.73|167.73|169.11|167.11|0
1642193790000|2022-01-14 20:56:30|169.57|167.57|169.11|167.11|169.57|167.57|168.8|166.8|0
1642193800000|2022-01-14 20:56:40|168.95|166.95|168.64|166.64|168.95|166.95|168.64|166.64|0
1642193810000|2022-01-14 20:56:50|168.49|166.49|168.49|166.49|168.64|166.64|168.49|166.49|0
1642193820000|2022-01-14 20:57:00|168.64|166.64|168.64|166.64|168.64|166.64|168.64|166.64|0
1642193830000|2022-01-14 20:57:10|168.8|166.8|168.49|166.49|168.8|166.8|168.33|166.33|0
1642193840000|2022-01-14 20:57:20|169.11|167.11|169.11|167.11|169.11|167.11|168.95|166.95|0
1642193850000|2022-01-14 20:57:30|169.26|167.26|169.57|167.57|169.57|167.57|169.26|167.26|0
1642193860000|2022-01-14 20:57:40|169.73|167.73|168.33|166.33|169.73|167.73|168.33|166.33|0
1642193870000|2022-01-14 20:57:50|168.18|166.18|168.49|166.49|168.49|166.49|168.18|166.18|0
1642193880000|2022-01-14 20:58:00|168.33|166.33|168.8|166.8|168.8|166.8|168.33|166.33|0
1642193890000|2022-01-14 20:58:10|168.95|166.95|168.33|166.33|168.95|166.95|168.33|166.33|0
1642193900000|2022-01-14 20:58:20|168.49|166.49|168.72|166.72|168.8|166.8|168.49|166.49|0
1642193910000|2022-01-14 20:58:30|168.49|166.49|168.18|166.18|168.49|166.49|168.18|166.18|0
1642193920000|2022-01-14 20:58:40|168.03|166.03|168.33|166.33|168.49|166.49|168.03|166.03|0
1642193930000|2022-01-14 20:58:50|168.18|166.18|168.03|166.03|168.18|166.18|167.87|165.87|0
1642193940000|2022-01-14 20:59:00|168.18|166.18|167.87|165.87|168.18|166.18|167.72|165.72|0
1642193950000|2022-01-14 20:59:10|168.33|166.33|168.95|166.95|168.95|166.95|168.33|166.33|0
1642193960000|2022-01-14 20:59:20|168.8|166.8|168.64|166.64|168.8|166.8|168.64|166.64|0
1642193970000|2022-01-14 20:59:30|168.49|166.49|168.49|166.49|168.95|166.95|168.18|166.18|0
1642193980000|2022-01-14 20:59:40|168.18|166.18|168.49|166.49|168.49|166.49|168.02|166.02|0
1642193990000|2022-01-14 20:59:50|168.33|166.33|169.88|167.88|169.88|167.88|168.18|166.18|0
1642194000000|2022-01-14 21:00:00|169.72|167.72|169.72|167.72|169.72|167.72|169.72|167.72|0
1642194010000|2022-01-14 21:00:10|168.64|166.64|168.64|166.64|168.64|166.64|168.64|166.64|0
1642194020000|2022-01-14 21:00:20|168.8|166.8|168.64|166.64|168.8|166.8|168.49|166.49|0
1642194030000|2022-01-14 21:00:30|168.49|166.49|168.49|166.49|168.49|166.49|168.49|166.49|0
1642194040000|2022-01-14 21:00:40|168.64|166.64|168.64|166.64|168.64|166.64|168.64|166.64|0
1642194050000|2022-01-14 21:00:50|168.8|166.8|168.8|166.8|168.8|166.8|168.64|166.64|0
1642194060000|2022-01-14 21:01:00|168.64|166.64|169.26|167.26|169.41|167.41|168.64|166.64|0
1642194070000|2022-01-14 21:01:10|168.95|166.95|168.64|166.64|168.95|166.95|168.64|166.64|0
1642194080000|2022-01-14 21:01:20|168.49|166.49|168.49|166.49|168.49|166.49|168.33|166.33|0
1642194090000|2022-01-14 21:01:30|168.18|166.18|168.02|166.02|168.18|166.18|168.02|166.02|0
1642194100000|2022-01-14 21:01:40|168.18|166.18|167.87|165.87|168.18|166.18|167.87|165.87|0
1642194110000|2022-01-14 21:01:50|168.02|166.02|168.33|166.33|168.33|166.33|168.02|166.02|0
1642194120000|2022-01-14 21:02:00|168.18|166.18|167.87|165.87|168.18|166.18|167.87|165.87|0
1642194130000|2022-01-14 21:02:10|167.72|165.72|168.18|166.18|168.18|166.18|167.72|165.72|0
1642194140000|2022-01-14 21:02:20|168.33|166.33|168.02|166.02|168.33|166.33|168.02|166.02|0
1642194150000|2022-01-14 21:02:30|167.87|165.87|167.71|165.71|167.87|165.87|167.71|165.71|0
1642194160000|2022-01-14 21:02:40|167.79|165.79|167.56|165.56|167.79|165.79|167.56|165.56|0
1642194180000|2022-01-14 21:03:00|167.41|165.41|167.25|165.25|167.41|165.41|167.25|165.25|0
1642194190000|2022-01-14 21:03:10|167.1|165.1|167.1|165.1|167.1|165.1|167.1|165.1|0
1642194200000|2022-01-14 21:03:20|166.95|164.95|166.79|164.79|166.95|164.95|166.79|164.79|0
1642194210000|2022-01-14 21:03:30|166.64|164.64|166.33|164.33|166.64|164.64|166.33|164.33|0
1642194220000|2022-01-14 21:03:40|166.49|164.49|166.49|164.49|166.49|164.49|166.41|164.41|0
1642194230000|2022-01-14 21:03:50|166.64|164.64|166.64|164.64|166.64|164.64|166.49|164.49|0
1642194240000|2022-01-14 21:04:00|166.79|164.79|166.79|164.79|166.79|164.79|166.79|164.79|0
1642194250000|2022-01-14 21:04:10|166.64|164.64|166.49|164.49|166.79|164.79|166.49|164.49|0
1642194260000|2022-01-14 21:04:20|166.64|164.64|166.64|164.64|166.64|164.64|166.64|164.64|0
1642194270000|2022-01-14 21:04:30|166.79|164.79|166.49|164.49|166.95|164.95|166.49|164.49|0
1642194280000|2022-01-14 21:04:40|166.33|164.33|166.64|164.64|166.64|164.64|166.33|164.33|0
1642194290000|2022-01-14 21:04:50|166.79|164.79|166.95|164.95|166.95|164.95|166.79|164.79|0
1642194300000|2022-01-14 21:05:00|167.41|165.41|167.41|165.41|167.41|165.41|167.41|165.41|0
1642194310000|2022-01-14 21:05:10|167.25|165.25|167.87|165.87|167.87|165.87|167.25|165.25|0
1642194320000|2022-01-14 21:05:20|167.71|165.71|167.71|165.71|167.87|165.87|167.41|165.41|0
1642194330000|2022-01-14 21:05:30|167.87|165.87|168.02|166.02|168.02|166.02|167.87|165.87|0
1642194340000|2022-01-14 21:05:40|167.87|165.87|168.02|166.02|168.18|166.18|167.87|165.87|0
1642194360000|2022-01-14 21:06:00|168.17|166.17|168.02|166.02|168.17|166.17|168.02|166.02|0
1642194370000|2022-01-14 21:06:10|168.17|166.17|168.02|166.02|168.17|166.17|168.02|166.02|0
1642194390000|2022-01-14 21:06:30|167.87|165.87|168.02|166.02|168.02|166.02|167.87|165.87|0
1642194400000|2022-01-14 21:06:40|167.87|165.87|167.56|165.56|167.87|165.87|167.56|165.56|0
1642194410000|2022-01-14 21:06:50|167.4|165.4|167.25|165.25|167.4|165.4|167.25|165.25|0
1642194420000|2022-01-14 21:07:00|167.4|165.4|167.71|165.71|167.71|165.71|167.4|165.4|0
1642194430000|2022-01-14 21:07:10|167.56|165.56|167.56|165.56|167.56|165.56|167.56|165.56|0
1642194440000|2022-01-14 21:07:20|167.71|165.71|167.56|165.56|167.71|165.71|167.56|165.56|0
1642194450000|2022-01-14 21:07:30|167.4|165.4|167.56|165.56|167.56|165.56|167.4|165.4|0
1642194460000|2022-01-14 21:07:40|167.71|165.71|167.56|165.56|167.71|165.71|167.56|165.56|0
1642194470000|2022-01-14 21:07:50|167.48|165.48|167.56|165.56|167.56|165.56|167.48|165.48|0
1642194480000|2022-01-14 21:08:00|167.71|165.71|167.56|165.56|167.71|165.71|167.56|165.56|0
1642194490000|2022-01-14 21:08:10|167.4|165.4|167.4|165.4|167.4|165.4|167.4|165.4|0
1642194500000|2022-01-14 21:08:20|167.25|165.25|167.25|165.25|167.25|165.25|167.25|165.25|0
1642194510000|2022-01-14 21:08:30|167.4|165.4|167.4|165.4|167.4|165.4|167.4|165.4|0
1642194520000|2022-01-14 21:08:40|167.25|165.25|167.25|165.25|167.25|165.25|167.1|165.1|0
1642194530000|2022-01-14 21:08:50|167.1|165.1|166.79|164.79|167.1|165.1|166.79|164.79|0
1642194540000|2022-01-14 21:09:00|166.64|164.64|166.64|164.64|166.64|164.64|166.64|164.64|0
1642194550000|2022-01-14 21:09:10|166.79|164.79|166.94|164.94|166.94|164.94|166.79|164.79|0
1642194560000|2022-01-14 21:09:20|167.1|165.1|167.1|165.1|167.1|165.1|167.1|165.1|0
1642194570000|2022-01-14 21:09:30|166.94|164.94|166.94|164.94|166.94|164.94|166.94|164.94|0
1642194580000|2022-01-14 21:09:40|167.1|165.1|166.94|164.94|167.1|165.1|166.94|164.94|0
1642194590000|2022-01-14 21:09:50|167.1|165.1|167.1|165.1|167.1|165.1|167.1|165.1|0
1642194600000|2022-01-14 21:10:00|166.94|164.94|166.94|164.94|166.94|164.94|166.94|164.94|0
1642194610000|2022-01-14 21:10:10|166.79|164.79|166.79|164.79|166.94|164.94|166.79|164.79|0
1642194620000|2022-01-14 21:10:20|167.1|165.1|167.1|165.1|167.1|165.1|167.1|165.1|0
1642194650000|2022-01-14 21:10:50|166.94|164.94|166.94|164.94|166.94|164.94|166.94|164.94|0
1642194660000|2022-01-14 21:11:00|166.79|164.79|166.79|164.79|166.79|164.79|166.79|164.79|0
1642194670000|2022-01-14 21:11:10|166.63|164.63|166.79|164.79|166.79|164.79|166.63|164.63|0
1642194680000|2022-01-14 21:11:20|166.63|164.63|166.63|164.63|166.63|164.63|166.63|164.63|0
1642194690000|2022-01-14 21:11:30|166.33|164.33|166.33|164.33|166.33|164.33|166.33|164.33|0
1642194740000|2022-01-14 21:12:20|166.17|164.17|166.02|164.02|166.17|164.17|166.02|164.02|0
1642194750000|2022-01-14 21:12:30|165.87|163.87|165.87|163.87|165.87|163.87|165.87|163.87|0
1642194770000|2022-01-14 21:12:50|166.02|164.02|166.17|164.17|166.17|164.17|166.02|164.02|0
1642194780000|2022-01-14 21:13:00|166.48|164.48|166.48|164.48|166.48|164.48|166.48|164.48|0
1642194790000|2022-01-14 21:13:10|166.33|164.33|166.33|164.33|166.33|164.33|166.33|164.33|0
1642194830000|2022-01-14 21:13:50|165.79|163.79|165.79|163.79|165.79|163.79|165.79|163.79|0
1642194850000|2022-01-14 21:14:10|165.87|163.87|165.87|163.87|165.87|163.87|165.87|163.87|0
1642194860000|2022-01-14 21:14:20|166.25|164.25|166.48|164.48|166.48|164.48|166.25|164.25|0
1642194870000|2022-01-14 21:14:30|166.17|164.17|166.48|164.48|166.48|164.48|166.17|164.17|0
1642194880000|2022-01-14 21:14:40|166.33|164.33|166.33|164.33|166.33|164.33|166.33|164.33|0
1642194930000|2022-01-14 21:15:30|166.55|163.95|166.55|163.95|166.55|163.95|166.55|163.95|0
1642194940000|2022-01-14 21:15:40|166.47|163.87|166.32|163.72|166.47|163.87|166.32|163.72|0
1642194950000|2022-01-14 21:15:50|166.47|163.87|166.47|163.87|166.47|163.87|166.32|163.72|0
1642194970000|2022-01-14 21:16:10|166.55|163.95|166.63|164.03|166.63|164.03|166.55|163.95|0
1642195020000|2022-01-14 21:17:00|166.17|163.57|166.17|163.57|166.17|163.57|166.17|163.57|0
1642195070000|2022-01-14 21:17:50|165.86|163.26|165.86|163.26|165.86|163.26|165.86|163.26|0
1642195090000|2022-01-14 21:18:10|165.71|163.11|165.71|163.11|165.71|163.11|165.71|163.11|0
1642195100000|2022-01-14 21:18:20|165.86|163.26|165.86|163.26|165.86|163.26|165.86|163.26|0
1642492840000|2022-01-18 08:00:40|187.93|185.33|187.28|184.68|187.93|185.33|187.28|184.68|0
1642492850000|2022-01-18 08:00:50|187.44|184.84|187.12|184.52|187.44|184.84|187.12|184.52|0
1642492860000|2022-01-18 08:01:00|186.79|184.19|186.3|183.7|186.79|184.19|185.82|183.22|0
1642492870000|2022-01-18 08:01:10|186.14|183.54|185.98|183.38|186.14|183.54|185.65|183.05|0
1642492880000|2022-01-18 08:01:20|186.3|183.7|186.3|183.7|186.46|183.86|186.3|183.7|0
1642492890000|2022-01-18 08:01:30|186.46|183.86|185.82|183.22|186.46|183.86|185.65|183.05|0
1642492900000|2022-01-18 08:01:40|185.49|182.89|185.09|182.49|185.49|182.89|185.01|182.41|0
1642492910000|2022-01-18 08:01:50|185.33|182.73|185.33|182.73|185.49|182.89|185.33|182.73|0
1642492920000|2022-01-18 08:02:00|185.41|182.81|186.14|183.54|186.14|183.54|185.41|182.81|0
1642492930000|2022-01-18 08:02:10|185.82|183.22|185.65|183.05|186.14|183.54|185.65|183.05|0
1642492940000|2022-01-18 08:02:20|185.9|183.3|185.98|183.38|185.98|183.38|185.81|183.21|0
1642492950000|2022-01-18 08:02:30|186.14|183.54|185.98|183.38|186.14|183.54|185.98|183.38|0
1642492960000|2022-01-18 08:02:40|186.22|183.62|186.14|183.54|186.22|183.62|186.14|183.54|0
1642492970000|2022-01-18 08:02:50|186.06|183.46|185.81|183.21|186.06|183.46|185.17|182.57|0
1642492980000|2022-01-18 08:03:00|185.74|183.14|185.57|182.97|186.14|183.54|185.57|182.97|0
1642492990000|2022-01-18 08:03:10|185.65|183.05|185.65|183.05|185.65|183.05|185.17|182.57|0
1642493000000|2022-01-18 08:03:20|185.81|183.21|185.65|183.05|185.81|183.21|185.65|183.05|0
1642493010000|2022-01-18 08:03:30|185.49|182.89|185.49|182.89|185.65|183.05|185.49|182.89|0
1642493020000|2022-01-18 08:03:40|185.65|183.05|185.57|182.97|185.65|183.05|185.57|182.97|0
1642493030000|2022-01-18 08:03:50|186.14|183.54|186.14|183.54|186.3|183.7|186.14|183.54|0
1642493040000|2022-01-18 08:04:00|185.81|183.21|186.14|183.54|186.14|183.54|185.81|183.21|0
1642493050000|2022-01-18 08:04:10|185.74|183.14|186.14|183.54|186.14|183.54|185.74|183.14|0
1642493060000|2022-01-18 08:04:20|186.3|183.7|187.11|184.51|187.11|184.51|186.3|183.7|0
1642493070000|2022-01-18 08:04:30|186.95|184.35|187.11|184.51|187.28|184.68|186.95|184.35|0
1642493080000|2022-01-18 08:04:40|186.79|184.19|186.63|184.03|186.79|184.19|186.63|184.03|0
1642493090000|2022-01-18 08:04:50|186.46|183.86|186.3|183.7|186.46|183.86|186.14|183.54|0
1642493100000|2022-01-18 08:05:00|186.41|184.41|186.49|184.49|186.49|184.49|186.16|184.16|0
1642493110000|2022-01-18 08:05:10|186.98|184.98|187.3|185.3|187.3|185.3|186.98|184.98|0
1642493120000|2022-01-18 08:05:20|187.14|185.14|187.71|185.71|187.71|185.71|187.14|185.14|0
1642493130000|2022-01-18 08:05:30|187.79|185.79|188.12|186.12|188.12|186.12|187.79|185.79|0
1642493140000|2022-01-18 08:05:40|187.95|185.95|187.46|185.46|188.12|186.12|187.46|185.46|0
1642493150000|2022-01-18 08:05:50|187.71|185.71|186.98|184.98|187.71|185.71|186.98|184.98|0
1642493160000|2022-01-18 08:06:00|186.9|184.9|187.63|185.63|187.79|185.79|186.9|184.9|0
1642493170000|2022-01-18 08:06:10|188.12|186.12|188.04|186.04|188.12|186.12|187.63|185.63|0
1642493180000|2022-01-18 08:06:20|188.12|186.12|188.28|186.28|188.28|186.28|187.95|185.95|0
1642493190000|2022-01-18 08:06:30|188.61|186.61|187.95|185.95|188.61|186.61|187.87|185.87|0
1642493200000|2022-01-18 08:06:40|187.79|185.79|187.63|185.63|187.79|185.79|187.46|185.46|0
1642493210000|2022-01-18 08:06:50|187.46|185.46|187.63|185.63|187.63|185.63|187.46|185.46|0
1642493220000|2022-01-18 08:07:00|187.95|185.95|188.28|186.28|188.28|186.28|187.95|185.95|0
1642493230000|2022-01-18 08:07:10|188.36|186.36|188.28|186.28|188.61|186.61|188.28|186.28|0
1642493240000|2022-01-18 08:07:20|188.2|186.2|187.46|185.46|188.28|186.28|187.46|185.46|0
1642493250000|2022-01-18 08:07:30|187.38|185.38|187.46|185.46|187.46|185.46|187.3|185.3|0
1642493260000|2022-01-18 08:07:40|187.63|185.63|187.55|185.55|187.63|185.63|187.46|185.46|0
1642493270000|2022-01-18 08:07:50|187.46|185.46|187.46|185.46|187.46|185.46|187.38|185.38|0
1642493280000|2022-01-18 08:08:00|187.63|185.63|187.87|185.87|187.87|185.87|187.63|185.63|0
1642493290000|2022-01-18 08:08:10|187.95|185.95|187.14|185.14|187.95|185.95|187.14|185.14|0
1642493300000|2022-01-18 08:08:20|186.97|184.97|186.57|184.57|186.97|184.97|186.57|184.57|0
1642493310000|2022-01-18 08:08:30|186.65|184.65|186.81|184.81|186.81|184.81|186.65|184.65|0
1642493320000|2022-01-18 08:08:40|186.97|184.97|187.14|185.14|187.14|185.14|186.65|184.65|0
1642493330000|2022-01-18 08:08:50|186.65|184.65|186.97|184.97|186.97|184.97|186.65|184.65|0
1642493340000|2022-01-18 08:09:00|187.3|185.3|187.46|185.46|187.71|185.71|187.3|185.3|0
1642493350000|2022-01-18 08:09:10|187.63|185.63|187.46|185.46|187.79|185.79|187.46|185.46|0
1642493360000|2022-01-18 08:09:20|187.3|185.3|186.97|184.97|187.3|185.3|186.97|184.97|0
1642493370000|2022-01-18 08:09:30|186.81|184.81|186.97|184.97|186.97|184.97|186.81|184.81|0
1642493380000|2022-01-18 08:09:40|187.62|185.62|188.93|186.93|188.93|186.93|187.62|185.62|0
1642493390000|2022-01-18 08:09:50|188.77|186.77|188.93|186.93|188.93|186.93|188.53|186.53|0
1642493400000|2022-01-18 08:10:00|189.26|187.26|191.07|189.07|191.07|189.07|189.26|187.26|0
1642493410000|2022-01-18 08:10:10|190.57|188.57|191.4|189.4|191.4|189.4|190.57|188.57|0
1642493420000|2022-01-18 08:10:20|191.56|189.56|191.23|189.23|191.56|189.56|191.23|189.23|0
1642493430000|2022-01-18 08:10:30|191.07|189.07|191.65|189.65|191.65|189.65|191.07|189.07|0
1642493440000|2022-01-18 08:10:40|192.56|190.56|192.39|190.39|192.72|190.72|192.39|190.39|0
1642493450000|2022-01-18 08:10:50|192.15|190.15|192.39|190.39|192.39|190.39|192.06|190.06|0
1642493460000|2022-01-18 08:11:00|192.72|190.72|193.22|191.22|193.22|191.22|192.06|190.06|0
1642493470000|2022-01-18 08:11:10|193.14|191.14|193.55|191.55|193.55|191.55|193.14|191.14|0
1642493480000|2022-01-18 08:11:20|193.72|191.72|194.05|192.05|194.05|192.05|193.55|191.55|0
1642493490000|2022-01-18 08:11:30|193.72|191.72|193.72|191.72|193.72|191.72|193.38|191.38|0
1642493500000|2022-01-18 08:11:40|194.55|192.55|194.55|192.55|194.55|192.55|194.38|192.38|0
1642493510000|2022-01-18 08:11:50|194.3|192.3|194.22|192.22|194.55|192.55|194.05|192.05|0
1642493520000|2022-01-18 08:12:00|194.05|192.05|194.22|192.22|194.47|192.47|194.05|192.05|0
1642493530000|2022-01-18 08:12:10|194.3|192.3|194.38|192.38|194.8|192.8|194.3|192.3|0
1642493540000|2022-01-18 08:12:20|194.22|192.22|193.72|191.72|194.22|192.22|193.72|191.72|0
1642493550000|2022-01-18 08:12:30|193.64|191.64|193.05|191.05|193.64|191.64|193.05|191.05|0
1642493560000|2022-01-18 08:12:40|193.22|191.22|192.89|190.89|193.22|191.22|192.89|190.89|0
1642493570000|2022-01-18 08:12:50|192.72|190.72|192.55|190.55|192.89|190.89|192.55|190.55|0
1642493580000|2022-01-18 08:13:00|192.48|190.48|192.39|190.39|192.55|190.55|192.22|190.22|0
1642493590000|2022-01-18 08:13:10|192.72|190.72|193.05|191.05|193.05|191.05|192.72|190.72|0
1642493600000|2022-01-18 08:13:20|192.89|190.89|193.22|191.22|193.22|191.22|192.72|190.72|0
1642493610000|2022-01-18 08:13:30|193.38|191.38|193.55|191.55|193.55|191.55|192.89|190.89|0
1642493620000|2022-01-18 08:13:40|193.72|191.72|193.72|191.72|193.72|191.72|193.47|191.47|0
1642493630000|2022-01-18 08:13:50|194.05|192.05|194.21|192.21|194.21|192.21|194.05|192.05|0
1642493640000|2022-01-18 08:14:00|194.3|192.3|194.88|192.88|194.88|192.88|194.3|192.3|0
1642493650000|2022-01-18 08:14:10|195.05|193.05|194.88|192.88|195.05|193.05|194.55|192.55|0
1642493660000|2022-01-18 08:14:20|195.13|193.13|194.05|192.05|195.13|193.13|194.05|192.05|0
1642493670000|2022-01-18 08:14:30|194.13|192.13|193.71|191.71|194.13|192.13|193.71|191.71|0
1642493680000|2022-01-18 08:14:40|193.88|191.88|194.05|192.05|194.21|192.21|193.88|191.88|0
1642493690000|2022-01-18 08:14:50|193.71|191.71|194.05|192.05|194.05|192.05|193.55|191.55|0
1642493700000|2022-01-18 08:15:00|194.21|192.21|195.05|193.05|195.05|193.05|194.21|192.21|0
1642493710000|2022-01-18 08:15:10|195.55|193.55|195.55|193.55|196.05|194.05|195.55|193.55|0
1642493720000|2022-01-18 08:15:20|195.88|193.88|196.22|194.22|196.38|194.38|195.88|193.88|0
1642493730000|2022-01-18 08:15:30|196.05|194.05|195.05|193.05|196.05|194.05|195.05|193.05|0
1642493740000|2022-01-18 08:15:40|194.71|192.71|194.55|192.55|194.71|192.71|194.55|192.55|0
1642493750000|2022-01-18 08:15:50|194.38|192.38|194.88|192.88|194.88|192.88|194.38|192.38|0
1642493760000|2022-01-18 08:16:00|194.71|192.71|194.71|192.71|194.88|192.88|194.63|192.63|0
1642493770000|2022-01-18 08:16:10|194.97|192.97|195.21|193.21|195.21|193.21|194.97|192.97|0
1642493780000|2022-01-18 08:16:20|194.71|192.71|194.8|192.8|194.8|192.8|194.55|192.55|0
1642493790000|2022-01-18 08:16:30|194.88|192.88|194.55|192.55|194.88|192.88|194.55|192.55|0
1642493800000|2022-01-18 08:16:40|194.71|192.71|195.63|193.63|195.63|193.63|194.71|192.71|0
1642493810000|2022-01-18 08:16:50|195.55|193.55|195.55|193.55|196.05|194.05|195.55|193.55|0
1642493820000|2022-01-18 08:17:00|195.21|193.21|195.38|193.38|195.38|193.38|195.21|193.21|0
1642493830000|2022-01-18 08:17:10|195.88|193.88|196.05|194.05|196.05|194.05|195.88|193.88|0
1642493840000|2022-01-18 08:17:20|195.71|193.71|195.71|193.71|195.71|193.71|195.71|193.71|0
1642493850000|2022-01-18 08:17:30|195.55|193.55|195.55|193.55|196.05|194.05|195.47|193.47|0
1642493860000|2022-01-18 08:17:40|195.38|193.38|196.13|194.13|196.13|194.13|195.38|193.38|0
1642493870000|2022-01-18 08:17:50|195.88|193.88|195.21|193.21|195.88|193.88|195.21|193.21|0
1642493880000|2022-01-18 08:18:00|195.55|193.55|196.05|194.05|196.05|194.05|195.55|193.55|0
1642493890000|2022-01-18 08:18:10|195.88|193.88|195.21|193.21|195.88|193.88|195.21|193.21|0
1642493900000|2022-01-18 08:18:20|195.47|193.47|195.71|193.71|195.71|193.71|195.47|193.47|0
1642493910000|2022-01-18 08:18:30|195.63|193.63|195.21|193.21|195.88|193.88|195.21|193.21|0
1642493920000|2022-01-18 08:18:40|195.38|193.38|195.38|193.38|195.38|193.38|195.04|193.04|0
1642493930000|2022-01-18 08:18:50|195.54|193.54|196.21|194.21|196.21|194.21|195.54|193.54|0
1642493940000|2022-01-18 08:19:00|195.88|193.88|196.72|194.72|196.72|194.72|195.88|193.88|0
1642493950000|2022-01-18 08:19:10|197.22|195.22|196.88|194.88|197.22|195.22|196.88|194.88|0
1642493960000|2022-01-18 08:19:20|197.05|195.05|197.39|195.39|197.55|195.55|197.05|195.05|0
1642493970000|2022-01-18 08:19:30|197.55|195.55|198.23|196.23|198.23|196.23|197.55|195.55|0
1642493980000|2022-01-18 08:19:40|196.24|194.24|199.07|197.07|199.41|197.41|196.24|194.24|0
1642493990000|2022-01-18 08:19:50|198.74|196.74|198.57|196.57|198.74|196.74|198.57|196.57|0
1642494000000|2022-01-18 08:20:00|198.23|196.23|198.15|196.15|198.82|196.82|198.15|196.15|0
1642494010000|2022-01-18 08:20:10|198.57|196.57|197.39|195.39|198.57|196.57|197.39|195.39|0
1642494020000|2022-01-18 08:20:20|197.73|195.73|197.9|195.9|198.06|196.06|197.73|195.73|0
1642494030000|2022-01-18 08:20:30|197.73|195.73|197.56|195.56|197.9|195.9|197.56|195.56|0
1642494040000|2022-01-18 08:20:40|197.48|195.48|197.48|195.48|197.73|195.73|197.48|195.48|0
1642494050000|2022-01-18 08:20:50|197.82|195.82|197.56|195.56|197.82|195.82|197.39|195.39|0
1642494060000|2022-01-18 08:21:00|197.73|195.73|197.56|195.56|197.73|195.73|197.56|195.56|0
1642494070000|2022-01-18 08:21:10|197.9|195.9|197.39|195.39|197.9|195.9|197.39|195.39|0
1642494080000|2022-01-18 08:21:20|197.22|195.22|197.39|195.39|197.39|195.39|197.22|195.22|0
1642494090000|2022-01-18 08:21:30|197.22|195.22|197.06|195.06|197.22|195.22|196.89|194.89|0
1642494100000|2022-01-18 08:21:40|196.72|194.72|196.89|194.89|196.89|194.89|196.72|194.72|0
1642494110000|2022-01-18 08:21:50|196.72|194.72|196.98|194.98|197.22|195.22|196.72|194.72|0
1642494120000|2022-01-18 08:22:00|197.22|195.22|197.22|195.22|197.22|195.22|196.89|194.89|0
1642494130000|2022-01-18 08:22:10|197.56|195.56|197.39|195.39|197.56|195.56|197.22|195.22|0
1642494140000|2022-01-18 08:22:20|197.56|195.56|198.4|196.4|198.4|196.4|197.56|195.56|0
1642494150000|2022-01-18 08:22:30|198.32|196.32|198.4|196.4|198.4|196.4|198.23|196.23|0
1642494160000|2022-01-18 08:22:40|198.06|196.06|198.32|196.32|198.32|196.32|198.06|196.06|0
1642494170000|2022-01-18 08:22:50|198.06|196.06|198.23|196.23|198.23|196.23|198.06|196.06|0
1642494180000|2022-01-18 08:23:00|198.4|196.4|198.4|196.4|198.4|196.4|198.23|196.23|0
1642494190000|2022-01-18 08:23:10|198.57|196.57|199.75|197.75|199.75|197.75|198.57|196.57|0
1642494200000|2022-01-18 08:23:20|199.58|197.58|199.92|197.92|199.92|197.92|199.58|197.58|0
1642494210000|2022-01-18 08:23:30|199.75|197.75|199.5|197.5|199.75|197.75|199.5|197.5|0
1642494220000|2022-01-18 08:23:40|199.58|197.58|199.84|197.84|199.84|197.84|199.58|197.58|0
1642494230000|2022-01-18 08:23:50|199.75|197.75|199.24|197.24|199.75|197.75|199.24|197.24|0
1642494240000|2022-01-18 08:24:00|199.07|197.07|200.09|198.09|200.09|198.09|199.07|197.07|0
1642494250000|2022-01-18 08:24:10|200.25|198.25|200.25|198.25|200.25|198.25|200.25|198.25|0
1642494260000|2022-01-18 08:24:20|200.09|198.09|199.92|197.92|200.09|198.09|199.75|197.75|0
1642494270000|2022-01-18 08:24:30|200|198|199.92|197.92|200|198|199.92|197.92|0
1642494280000|2022-01-18 08:24:40|199.75|197.75|199.67|197.67|200.08|198.08|199.67|197.67|0
1642494290000|2022-01-18 08:24:50|199.41|197.41|199.41|197.41|199.75|197.75|199.41|197.41|0
1642494300000|2022-01-18 08:25:00|198.9|196.9|199.24|197.24|199.24|197.24|198.9|196.9|0
1642494310000|2022-01-18 08:25:10|199.67|197.67|199.75|197.75|199.75|197.75|199.67|197.67|0
1642494320000|2022-01-18 08:25:20|199.41|197.41|198.9|196.9|199.41|197.41|198.9|196.9|0
1642494330000|2022-01-18 08:25:30|198.73|196.73|198.73|196.73|198.73|196.73|198.73|196.73|0
1642494340000|2022-01-18 08:25:40|198.9|196.9|198.73|196.73|198.9|196.9|198.73|196.73|0
1642494350000|2022-01-18 08:25:50|198.23|196.23|198.73|196.73|198.9|196.9|198.23|196.23|0
1642494360000|2022-01-18 08:26:00|199.07|197.07|198.9|196.9|199.07|197.07|198.73|196.73|0
1642494370000|2022-01-18 08:26:10|199.07|197.07|199.07|197.07|199.07|197.07|199.07|197.07|0
1642494380000|2022-01-18 08:26:20|198.57|196.57|198.57|196.57|198.57|196.57|198.23|196.23|0
1642494390000|2022-01-18 08:26:30|198.73|196.73|198.9|196.9|198.9|196.9|198.4|196.4|0
1642494400000|2022-01-18 08:26:40|198.82|196.82|199.24|197.24|199.24|197.24|198.73|196.73|0
1642494410000|2022-01-18 08:26:50|199.41|197.41|199.58|197.58|199.75|197.75|199.41|197.41|0
1642494420000|2022-01-18 08:27:00|199.5|197.5|199.75|197.75|199.75|197.75|199.5|197.5|0
1642494430000|2022-01-18 08:27:10|199.41|197.41|199.07|197.07|199.41|197.41|198.82|196.82|0
1642494440000|2022-01-18 08:27:20|199.24|197.24|198.9|196.9|199.58|197.58|198.9|196.9|0
1642494450000|2022-01-18 08:27:30|198.82|196.82|198.9|196.9|198.9|196.9|198.57|196.57|0
1642494460000|2022-01-18 08:27:40|199.07|197.07|198.9|196.9|199.16|197.16|198.9|196.9|0
1642494470000|2022-01-18 08:27:50|199.24|197.24|199.75|197.75|199.75|197.75|199.24|197.24|0
1642494480000|2022-01-18 08:28:00|199.5|197.5|199.74|197.74|199.91|197.91|199.5|197.5|0
1642494490000|2022-01-18 08:28:10|199.83|197.83|199.74|197.74|199.83|197.83|199.58|197.58|0
1642494500000|2022-01-18 08:28:20|199.91|197.91|200.25|198.25|200.25|198.25|199.74|197.74|0
1642494510000|2022-01-18 08:28:30|200.08|198.08|200.76|198.76|200.93|198.93|200.08|198.08|0
1642494520000|2022-01-18 08:28:40|201.1|199.1|201.1|199.1|201.1|199.1|200.76|198.76|0
1642494530000|2022-01-18 08:28:50|202.03|200.03|201.78|199.78|202.03|200.03|201.61|199.61|0
1642494540000|2022-01-18 08:29:00|201.44|199.44|202.46|200.46|202.46|200.46|201.44|199.44|0
1642494550000|2022-01-18 08:29:10|202.8|200.8|202.63|200.63|202.97|200.97|202.63|200.63|0
1642494560000|2022-01-18 08:29:20|202.46|200.46|201.61|199.61|202.46|200.46|201.61|199.61|0
1642494570000|2022-01-18 08:29:30|201.36|199.36|201.27|199.27|201.61|199.61|201.27|199.27|0
1642494580000|2022-01-18 08:29:40|201.1|199.1|200.93|198.93|201.1|199.1|200.93|198.93|0
1642494590000|2022-01-18 08:29:50|201.1|199.1|201.61|199.61|201.61|199.61|201.1|199.1|0
1642494600000|2022-01-18 08:30:00|201.52|199.52|202.46|200.46|202.46|200.46|201.52|199.52|0
1642494610000|2022-01-18 08:30:10|202.63|200.63|202.2|200.2|202.63|200.63|202.12|200.12|0
1642494620000|2022-01-18 08:30:20|202.12|200.12|201.78|199.78|202.46|200.46|201.78|199.78|0
1642494630000|2022-01-18 08:30:30|201.95|199.95|202.12|200.12|202.12|200.12|201.78|199.78|0
1642494640000|2022-01-18 08:30:40|202.63|200.63|202.46|200.46|202.63|200.63|202.12|200.12|0
1642494650000|2022-01-18 08:30:50|202.8|200.8|202.8|200.8|202.97|200.97|202.8|200.8|0
1642494660000|2022-01-18 08:31:00|202.46|200.46|201.78|199.78|202.46|200.46|201.78|199.78|0
1642494670000|2022-01-18 08:31:10|201.52|199.52|201.44|199.44|201.52|199.52|201.27|199.27|0
1642494680000|2022-01-18 08:31:20|201.1|199.1|201.44|199.44|201.61|199.61|201.1|199.1|0
1642494690000|2022-01-18 08:31:30|201.1|199.1|201.1|199.1|201.27|199.27|201.1|199.1|0
1642494700000|2022-01-18 08:31:40|201.27|199.27|200.93|198.93|201.27|199.27|200.93|198.93|0
1642494710000|2022-01-18 08:31:50|201.1|199.1|200.59|198.59|201.1|199.1|200.59|198.59|0
1642494720000|2022-01-18 08:32:00|200.25|198.25|200.08|198.08|200.42|198.42|200.08|198.08|0
1642494730000|2022-01-18 08:32:10|200.25|198.25|200.42|198.42|200.42|198.42|200.25|198.25|0
1642494740000|2022-01-18 08:32:20|200.59|198.59|200.76|198.76|200.76|198.76|200.59|198.59|0
1642494750000|2022-01-18 08:32:30|201.01|199.01|200.93|198.93|201.01|199.01|200.93|198.93|0
1642494760000|2022-01-18 08:32:40|201.1|199.1|201.1|199.1|201.1|199.1|200.93|198.93|0
1642494770000|2022-01-18 08:32:50|200.93|198.93|201.1|199.1|201.1|199.1|200.93|198.93|0
1642494780000|2022-01-18 08:33:00|200.93|198.93|201.43|199.43|201.43|199.43|200.93|198.93|0
1642494790000|2022-01-18 08:33:10|201.77|199.77|201.6|199.6|201.77|199.77|201.43|199.43|0
1642494800000|2022-01-18 08:33:20|201.26|199.26|201.26|199.26|201.26|199.26|201.1|199.1|0
1642494810000|2022-01-18 08:33:30|201.18|199.18|200.76|198.76|201.18|199.18|200.59|198.59|0
1642494820000|2022-01-18 08:33:40|200.67|198.67|200.59|198.59|200.67|198.67|200.42|198.42|0
1642494830000|2022-01-18 08:33:50|200.76|198.76|200.34|198.34|200.76|198.76|200.34|198.34|0
1642494840000|2022-01-18 08:34:00|200.59|198.59|200.42|198.42|200.59|198.59|200.42|198.42|0
1642494850000|2022-01-18 08:34:10|200.25|198.25|200.25|198.25|200.25|198.25|200.08|198.08|0
1642494860000|2022-01-18 08:34:20|200.08|198.08|200.51|198.51|200.59|198.59|200.08|198.08|0
1642494870000|2022-01-18 08:34:30|200.59|198.59|200.42|198.42|200.59|198.59|200.42|198.42|0
1642494880000|2022-01-18 08:34:40|200.76|198.76|200.42|198.42|200.76|198.76|200.42|198.42|0
1642494890000|2022-01-18 08:34:50|200.76|198.76|200.17|198.17|200.76|198.76|200.08|198.08|0
1642494900000|2022-01-18 08:35:00|200.25|198.25|199.74|197.74|200.25|198.25|199.74|197.74|0
1642494910000|2022-01-18 08:35:10|199.91|197.91|199.49|197.49|199.91|197.91|199.49|197.49|0
1642494920000|2022-01-18 08:35:20|199.4|197.4|198.9|196.9|199.4|197.4|198.9|196.9|0
1642494930000|2022-01-18 08:35:30|199.23|197.23|198.56|196.56|199.23|197.23|198.56|196.56|0
1642494940000|2022-01-18 08:35:40|198.65|196.65|198.9|196.9|198.9|196.9|198.56|196.56|0
1642494950000|2022-01-18 08:35:50|198.82|196.82|198.73|196.73|198.82|196.82|198.73|196.73|0
1642494960000|2022-01-18 08:36:00|198.9|196.9|198.9|196.9|198.9|196.9|198.56|196.56|0
1642494970000|2022-01-18 08:36:10|198.56|196.56|198.73|196.73|198.73|196.73|198.56|196.56|0
1642494980000|2022-01-18 08:36:20|199.07|197.07|198.9|196.9|199.23|197.23|198.9|196.9|0
1642494990000|2022-01-18 08:36:30|198.65|196.65|198.39|196.39|198.65|196.65|198.39|196.39|0
1642495000000|2022-01-18 08:36:40|198.82|196.82|198.56|196.56|198.82|196.82|198.56|196.56|0
1642495010000|2022-01-18 08:36:50|198.73|196.73|198.9|196.9|198.9|196.9|198.73|196.73|0
1642495020000|2022-01-18 08:37:00|199.32|197.32|200.08|198.08|200.08|198.08|199.32|197.32|0
1642495030000|2022-01-18 08:37:10|200|198|200.42|198.42|200.42|198.42|200|198|0
1642495040000|2022-01-18 08:37:20|200.58|198.58|200.25|198.25|200.58|198.58|200.25|198.25|0
1642495050000|2022-01-18 08:37:30|200.42|198.42|200.42|198.42|200.58|198.58|200.42|198.42|0
1642495060000|2022-01-18 08:37:40|200.08|198.08|200.33|198.33|200.33|198.33|200.08|198.08|0
1642495070000|2022-01-18 08:37:50|200.58|198.58|200.08|198.08|200.58|198.58|199.91|197.91|0
1642495080000|2022-01-18 08:38:00|200.16|198.16|200.25|198.25|200.67|198.67|200.16|198.16|0
1642495090000|2022-01-18 08:38:10|200.33|198.33|200.25|198.25|200.33|198.33|200.08|198.08|0
1642495100000|2022-01-18 08:38:20|200.58|198.58|200.92|198.92|200.92|198.92|200.58|198.58|0
1642495110000|2022-01-18 08:38:30|200.75|198.75|200.92|198.92|200.92|198.92|200.75|198.75|0
1642495120000|2022-01-18 08:38:40|200.75|198.75|200.25|198.25|200.75|198.75|200.25|198.25|0
1642495130000|2022-01-18 08:38:50|200.5|198.5|200.25|198.25|200.5|198.5|200.25|198.25|0
1642495140000|2022-01-18 08:39:00|200.41|198.41|200.58|198.58|200.75|198.75|200.41|198.41|0
1642495150000|2022-01-18 08:39:10|200.41|198.41|199.91|197.91|200.41|198.41|199.91|197.91|0
1642495160000|2022-01-18 08:39:20|200.08|198.08|200.08|198.08|200.08|198.08|199.91|197.91|0
1642495170000|2022-01-18 08:39:30|200.25|198.25|200.08|198.08|200.41|198.41|200.08|198.08|0
1642495180000|2022-01-18 08:39:40|199.91|197.91|199.15|197.15|199.91|197.91|199.15|197.15|0
1642495190000|2022-01-18 08:39:50|199.23|197.23|199.23|197.23|199.4|197.4|199.23|197.23|0
1642495200000|2022-01-18 08:40:00|199.32|197.32|199.74|197.74|199.91|197.91|199.32|197.32|0
1642495210000|2022-01-18 08:40:10|199.91|197.91|200.24|198.24|200.41|198.41|199.91|197.91|0
1642495220000|2022-01-18 08:40:20|199.91|197.91|199.91|197.91|199.91|197.91|199.74|197.74|0
1642495230000|2022-01-18 08:40:30|200.08|198.08|199.91|197.91|200.08|198.08|199.91|197.91|0
1642495240000|2022-01-18 08:40:40|200.16|198.16|200.24|198.24|200.24|198.24|200.16|198.16|0
1642495250000|2022-01-18 08:40:50|200.41|198.41|200.41|198.41|200.75|198.75|200.41|198.41|0
1642495260000|2022-01-18 08:41:00|200.67|198.67|200.58|198.58|200.84|198.84|200.58|198.58|0
1642495270000|2022-01-18 08:41:10|200.41|198.41|200.24|198.24|200.41|198.41|200.16|198.16|0
1642495280000|2022-01-18 08:41:20|200.41|198.41|200.58|198.58|200.58|198.58|200.41|198.41|0
1642495290000|2022-01-18 08:41:30|200.84|198.84|200.58|198.58|200.84|198.84|200.58|198.58|0
1642495300000|2022-01-18 08:41:40|200.75|198.75|200.58|198.58|200.75|198.75|200.58|198.58|0
1642495310000|2022-01-18 08:41:50|201.09|199.09|201.01|199.01|201.09|199.09|200.75|198.75|0
1642495320000|2022-01-18 08:42:00|200.92|198.92|200.92|198.92|201.26|199.26|200.75|198.75|0
1642495330000|2022-01-18 08:42:10|200.75|198.75|200.67|198.67|200.75|198.75|200.58|198.58|0
1642495340000|2022-01-18 08:42:20|200.58|198.58|200.41|198.41|200.58|198.58|200.24|198.24|0
1642495350000|2022-01-18 08:42:30|199.91|197.91|200.07|198.07|200.07|198.07|199.91|197.91|0
1642495360000|2022-01-18 08:42:40|199.91|197.91|199.49|197.49|199.91|197.91|199.49|197.49|0
1642495370000|2022-01-18 08:42:50|199.57|197.57|199.74|197.74|199.74|197.74|199.57|197.57|0
1642495380000|2022-01-18 08:43:00|199.9|197.9|199.4|197.4|199.9|197.9|199.4|197.4|0
1642495390000|2022-01-18 08:43:10|199.23|197.23|199.23|197.23|199.4|197.4|199.23|197.23|0
1642495400000|2022-01-18 08:43:20|199.4|197.4|199.4|197.4|199.4|197.4|199.23|197.23|0
1642495410000|2022-01-18 08:43:30|199.23|197.23|198.72|196.72|199.23|197.23|198.72|196.72|0
1642495420000|2022-01-18 08:43:40|198.56|196.56|198.39|196.39|198.56|196.56|198.39|196.39|0
1642495430000|2022-01-18 08:43:50|198.56|196.56|198.22|196.22|198.72|196.72|198.22|196.22|0
1642495440000|2022-01-18 08:44:00|198.39|196.39|198.39|196.39|198.39|196.39|198.22|196.22|0
1642495450000|2022-01-18 08:44:10|198.14|196.14|198.22|196.22|198.22|196.22|198.14|196.14|0
1642495460000|2022-01-18 08:44:20|198.39|196.39|197.88|195.88|198.39|196.39|197.88|195.88|0
1642495470000|2022-01-18 08:44:30|197.97|195.97|198.22|196.22|198.22|196.22|197.88|195.88|0
1642495480000|2022-01-18 08:44:40|197.88|195.88|198.05|196.05|198.05|196.05|197.88|195.88|0
1642495490000|2022-01-18 08:44:50|197.88|195.88|197.97|195.97|197.97|195.97|197.88|195.88|0
1642495500000|2022-01-18 08:45:00|198.31|196.31|198.39|196.39|198.39|196.39|198.05|196.05|0
1642495510000|2022-01-18 08:45:10|198.55|196.55|199.06|197.06|199.06|197.06|198.55|196.55|0
1642495520000|2022-01-18 08:45:20|198.72|196.72|198.89|196.89|198.98|196.98|198.72|196.72|0
1642495530000|2022-01-18 08:45:30|199.06|197.06|199.23|197.23|199.23|197.23|198.89|196.89|0
1642495540000|2022-01-18 08:45:40|198.72|196.72|198.55|196.55|198.72|196.72|198.55|196.55|0
1642495550000|2022-01-18 08:45:50|198.64|196.64|198.55|196.55|198.72|196.72|198.55|196.55|0
1642495560000|2022-01-18 08:46:00|199.06|197.06|199.4|197.4|199.4|197.4|199.06|197.06|0
1642495570000|2022-01-18 08:46:10|199.23|197.23|199.23|197.23|199.4|197.4|199.06|197.06|0
1642495580000|2022-01-18 08:46:20|199.4|197.4|199.15|197.15|199.57|197.57|199.15|197.15|0
1642495590000|2022-01-18 08:46:30|199.06|197.06|198.89|196.89|199.23|197.23|198.89|196.89|0
1642495600000|2022-01-18 08:46:40|198.72|196.72|199.4|197.4|199.4|197.4|198.72|196.72|0
1642495610000|2022-01-18 08:46:50|199.06|197.06|199.06|197.06|199.23|197.23|199.06|197.06|0
1642495620000|2022-01-18 08:47:00|198.89|196.89|198.39|196.39|198.89|196.89|198.22|196.22|0
1642495630000|2022-01-18 08:47:10|198.22|196.22|198.05|196.05|198.22|196.22|198.05|196.05|0
1642495640000|2022-01-18 08:47:20|197.8|195.8|197.88|195.88|197.88|195.88|197.8|195.8|0
1642495650000|2022-01-18 08:47:30|198.05|196.05|198.38|196.38|198.38|196.38|198.05|196.05|0
1642495660000|2022-01-18 08:47:40|198.22|196.22|198.72|196.72|198.72|196.72|198.22|196.22|0
1642495670000|2022-01-18 08:47:50|198.55|196.55|198.72|196.72|198.72|196.72|198.55|196.55|0
1642495680000|2022-01-18 08:48:00|198.55|196.55|198.38|196.38|198.55|196.55|198.22|196.22|0
1642495690000|2022-01-18 08:48:10|198.22|196.22|197.97|195.97|198.22|196.22|197.97|195.97|0
1642495700000|2022-01-18 08:48:20|198.05|196.05|197.71|195.71|198.05|196.05|197.71|195.71|0
1642495710000|2022-01-18 08:48:30|197.88|195.88|198.05|196.05|198.05|196.05|197.88|195.88|0
1642495720000|2022-01-18 08:48:40|198.22|196.22|198.22|196.22|198.38|196.38|198.22|196.22|0
1642495730000|2022-01-18 08:48:50|198.72|196.72|198.72|196.72|198.72|196.72|198.72|196.72|0
1642495740000|2022-01-18 08:49:00|198.55|196.55|197.97|195.97|198.55|196.55|197.97|195.97|0
1642495750000|2022-01-18 08:49:10|198.05|196.05|198.72|196.72|198.72|196.72|198.05|196.05|0
1642495760000|2022-01-18 08:49:20|198.81|196.81|198.81|196.81|198.89|196.89|198.72|196.72|0
1642495770000|2022-01-18 08:49:30|198.72|196.72|198.38|196.38|198.72|196.72|198.38|196.38|0
1642495780000|2022-01-18 08:49:40|198.22|196.22|198.22|196.22|198.22|196.22|198.13|196.13|0
1642495790000|2022-01-18 08:49:50|198.38|196.38|197.71|195.71|198.38|196.38|197.71|195.71|0
1642495800000|2022-01-18 08:50:00|197.88|195.88|197.54|195.54|197.88|195.88|197.54|195.54|0
1642495810000|2022-01-18 08:50:10|197.71|195.71|197.21|195.21|197.71|195.71|197.21|195.21|0
1642495820000|2022-01-18 08:50:20|197.38|195.38|197.21|195.21|197.38|195.38|197.21|195.21|0
1642495830000|2022-01-18 08:50:30|197.29|195.29|197.54|195.54|197.54|195.54|197.29|195.29|0
1642495840000|2022-01-18 08:50:40|197.21|195.21|196.87|194.87|197.21|195.21|196.87|194.87|0
1642495850000|2022-01-18 08:50:50|197.04|195.04|197.37|195.37|197.54|195.54|197.04|195.04|0
1642495860000|2022-01-18 08:51:00|197.29|195.29|197.21|195.21|197.37|195.37|197.21|195.21|0
1642495870000|2022-01-18 08:51:10|197.37|195.37|197.54|195.54|197.54|195.54|197.37|195.37|0
1642495880000|2022-01-18 08:51:20|197.88|195.88|197.46|195.46|197.88|195.88|197.46|195.46|0
1642495890000|2022-01-18 08:51:30|197.37|195.37|197.88|195.88|197.88|195.88|197.37|195.37|0
1642495900000|2022-01-18 08:51:40|198.05|196.05|197.88|195.88|198.05|196.05|197.88|195.88|0
1642495910000|2022-01-18 08:51:50|197.71|195.71|198.21|196.21|198.21|196.21|197.71|195.71|0
1642495920000|2022-01-18 08:52:00|198.38|196.38|198.21|196.21|198.55|196.55|198.21|196.21|0
1642495930000|2022-01-18 08:52:10|198.38|196.38|198.55|196.55|198.55|196.55|198.38|196.38|0
1642495940000|2022-01-18 08:52:20|198.3|196.3|198.3|196.3|198.3|196.3|198.3|196.3|0
1642495950000|2022-01-18 08:52:30|198.21|196.21|198.3|196.3|198.3|196.3|198.21|196.21|0
1642495960000|2022-01-18 08:52:40|198.13|196.13|198.05|196.05|198.21|196.21|197.88|195.88|0
1642495970000|2022-01-18 08:52:50|197.88|195.88|198.05|196.05|198.05|196.05|197.88|195.88|0
1642495980000|2022-01-18 08:53:00|197.88|195.88|198.21|196.21|198.21|196.21|197.88|195.88|0
1642495990000|2022-01-18 08:53:10|198.13|196.13|198.13|196.13|198.13|196.13|198.13|196.13|0
1642496000000|2022-01-18 08:53:20|198.21|196.21|197.71|195.71|198.21|196.21|197.71|195.71|0
1642496010000|2022-01-18 08:53:30|197.54|195.54|197.88|195.88|197.88|195.88|197.54|195.54|0
1642496020000|2022-01-18 08:53:40|198.04|196.04|197.88|195.88|198.04|196.04|197.8|195.8|0
1642496030000|2022-01-18 08:53:50|197.8|195.8|197.54|195.54|197.8|195.8|197.54|195.54|0
1642496040000|2022-01-18 08:54:00|197.37|195.37|197.12|195.12|197.37|195.37|197.12|195.12|0
1642496050000|2022-01-18 08:54:10|197.04|195.04|197.37|195.37|197.37|195.37|197.04|195.04|0
1642496060000|2022-01-18 08:54:20|197.2|195.2|197.04|195.04|197.2|195.2|197.04|195.04|0
1642496070000|2022-01-18 08:54:30|196.87|194.87|197.04|195.04|197.04|195.04|196.87|194.87|0
1642496080000|2022-01-18 08:54:40|196.7|194.7|197.2|195.2|197.2|195.2|196.7|194.7|0
1642496090000|2022-01-18 08:54:50|196.87|194.87|196.7|194.7|196.87|194.87|196.7|194.7|0
1642496100000|2022-01-18 08:55:00|196.87|194.87|197.04|195.04|197.04|195.04|196.87|194.87|0
1642496110000|2022-01-18 08:55:10|197.2|195.2|197.2|195.2|197.2|195.2|197.2|195.2|0
1642496120000|2022-01-18 08:55:20|197.04|195.04|197.2|195.2|197.2|195.2|197.04|195.04|0
1642496130000|2022-01-18 08:55:30|197.54|195.54|197.29|195.29|197.54|195.54|197.29|195.29|0
1642496140000|2022-01-18 08:55:40|197.2|195.2|197.2|195.2|197.37|195.37|197.2|195.2|0
1642496150000|2022-01-18 08:55:50|197.12|195.12|197.12|195.12|197.2|195.2|197.12|195.12|0
1642496160000|2022-01-18 08:56:00|197.04|195.04|197.04|195.04|197.37|195.37|197.04|195.04|0
1642496170000|2022-01-18 08:56:10|197.2|195.2|197.2|195.2|197.37|195.37|197.2|195.2|0
1642496180000|2022-01-18 08:56:20|197.04|195.04|197.2|195.2|197.2|195.2|197.04|195.04|0
1642496190000|2022-01-18 08:56:30|197.04|195.04|197.2|195.2|197.37|195.37|197.04|195.04|0
1642496200000|2022-01-18 08:56:40|197.04|195.04|197.54|195.54|197.71|195.71|197.04|195.04|0
1642496210000|2022-01-18 08:56:50|197.71|195.71|197.71|195.71|197.71|195.71|197.54|195.54|0
1642496220000|2022-01-18 08:57:00|197.54|195.54|197.54|195.54|197.54|195.54|197.29|195.29|0
1642496230000|2022-01-18 08:57:10|197.71|195.71|197.71|195.71|197.71|195.71|197.71|195.71|0
1642496240000|2022-01-18 08:57:20|197.37|195.37|197.37|195.37|197.54|195.54|197.2|195.2|0
1642496250000|2022-01-18 08:57:30|197.29|195.29|197.37|195.37|197.54|195.54|197.2|195.2|0
1642496260000|2022-01-18 08:57:40|197.54|195.54|197.54|195.54|197.54|195.54|197.37|195.37|0
1642496270000|2022-01-18 08:57:50|197.71|195.71|197.87|195.87|197.87|195.87|197.71|195.71|0
1642496280000|2022-01-18 08:58:00|197.71|195.71|197.71|195.71|197.87|195.87|197.71|195.71|0
1642496290000|2022-01-18 08:58:10|197.87|195.87|197.71|195.71|197.87|195.87|197.71|195.71|0
1642496300000|2022-01-18 08:58:20|197.79|195.79|197.54|195.54|197.79|195.79|197.54|195.54|0
1642496310000|2022-01-18 08:58:30|198.04|196.04|197.54|195.54|198.04|196.04|197.54|195.54|0
1642496320000|2022-01-18 08:58:40|197.37|195.37|197.54|195.54|197.71|195.71|197.37|195.37|0
1642496330000|2022-01-18 08:58:50|197.37|195.37|197.71|195.71|197.71|195.71|197.37|195.37|0
1642496340000|2022-01-18 08:59:00|197.79|195.79|198.04|196.04|198.04|196.04|197.79|195.79|0
1642496350000|2022-01-18 08:59:10|197.96|195.96|198.13|196.13|198.13|196.13|197.96|195.96|0
1642496360000|2022-01-18 08:59:20|198.04|196.04|198.21|196.21|198.21|196.21|198.04|196.04|0
1642496370000|2022-01-18 08:59:30|198.04|196.04|197.87|195.87|198.04|196.04|197.71|195.71|0
1642496380000|2022-01-18 08:59:40|197.79|195.79|197.87|195.87|197.87|195.87|197.71|195.71|0
1642496390000|2022-01-18 08:59:50|197.96|195.96|197.96|195.96|198.04|196.04|197.87|195.87|0
1642496400000|2022-01-18 09:00:00|198.04|196.04|198.04|196.04|198.04|196.04|197.87|195.87|0
1642496410000|2022-01-18 09:00:10|198.21|196.21|198.38|196.38|198.38|196.38|198.04|196.04|0
1642496420000|2022-01-18 09:00:20|198.55|196.55|197.96|195.96|198.55|196.55|197.96|195.96|0
1642496430000|2022-01-18 09:00:30|197.54|195.54|197.54|195.54|197.7|195.7|197.54|195.54|0
1642496440000|2022-01-18 09:00:40|197.7|195.7|197.37|195.37|197.7|195.7|197.37|195.37|0
1642496450000|2022-01-18 09:00:50|197.54|195.54|197.2|195.2|197.54|195.54|197.2|195.2|0
1642496460000|2022-01-18 09:01:00|197.54|195.54|197.37|195.37|197.54|195.54|197.37|195.37|0
1642496470000|2022-01-18 09:01:10|197.29|195.29|197.87|195.87|197.87|195.87|197.29|195.29|0
1642496480000|2022-01-18 09:01:20|198.04|196.04|197.87|195.87|198.04|196.04|197.7|195.7|0
1642496490000|2022-01-18 09:01:30|197.7|195.7|198.04|196.04|198.04|196.04|197.7|195.7|0
1642496500000|2022-01-18 09:01:40|197.87|195.87|198.21|196.21|198.21|196.21|197.87|195.87|0
1642496510000|2022-01-18 09:01:50|198.71|196.71|198.54|196.54|198.71|196.71|198.54|196.54|0
1642496520000|2022-01-18 09:02:00|198.88|196.88|199.05|197.05|199.05|197.05|198.88|196.88|0
1642496530000|2022-01-18 09:02:10|199.22|197.22|199.39|197.39|199.56|197.56|199.22|197.22|0
1642496540000|2022-01-18 09:02:20|199.22|197.22|198.88|196.88|199.22|197.22|198.88|196.88|0
1642496550000|2022-01-18 09:02:30|199.05|197.05|199.05|197.05|199.22|197.22|199.05|197.05|0
1642496560000|2022-01-18 09:02:40|199.22|197.22|199.89|197.89|199.89|197.89|199.22|197.22|0
1642496570000|2022-01-18 09:02:50|199.39|197.39|199.22|197.22|199.39|197.39|199.22|197.22|0
1642496580000|2022-01-18 09:03:00|199.14|197.14|199.22|197.22|199.22|197.22|198.88|196.88|0
1642496590000|2022-01-18 09:03:10|199.39|197.39|199.05|197.05|199.39|197.39|199.05|197.05|0
1642496600000|2022-01-18 09:03:20|199.55|197.55|199.22|197.22|199.55|197.55|199.22|197.22|0
1642496610000|2022-01-18 09:03:30|199.39|197.39|199.55|197.55|199.64|197.64|199.39|197.39|0
1642496620000|2022-01-18 09:03:40|199.47|197.47|199.39|197.39|199.55|197.55|199.39|197.39|0
1642496630000|2022-01-18 09:03:50|199.72|197.72|199.89|197.89|200.06|198.06|199.72|197.72|0
1642496640000|2022-01-18 09:04:00|200.06|198.06|199.55|197.55|200.06|198.06|199.39|197.39|0
1642496650000|2022-01-18 09:04:10|199.47|197.47|199.47|197.47|199.47|197.47|199.47|197.47|0
1642496660000|2022-01-18 09:04:20|199.55|197.55|199.55|197.55|199.72|197.72|199.55|197.55|0
1642496670000|2022-01-18 09:04:30|199.39|197.39|199.39|197.39|199.39|197.39|199.39|197.39|0
1642496680000|2022-01-18 09:04:40|199.55|197.55|199.55|197.55|199.55|197.55|199.55|197.55|0
1642496690000|2022-01-18 09:04:50|199.72|197.72|199.55|197.55|199.72|197.72|199.55|197.55|0
1642496700000|2022-01-18 09:05:00|199.39|197.39|199.72|197.72|199.72|197.72|199.39|197.39|0
1642496710000|2022-01-18 09:05:10|199.55|197.55|199.72|197.72|199.72|197.72|199.55|197.55|0
1642496720000|2022-01-18 09:05:20|199.64|197.64|200.23|198.23|200.23|198.23|199.64|197.64|0
1642496730000|2022-01-18 09:05:30|200.4|198.4|200.4|198.4|200.4|198.4|200.23|198.23|0
1642496740000|2022-01-18 09:05:40|200.57|198.57|200.74|198.74|200.74|198.74|200.57|198.57|0
1642496750000|2022-01-18 09:05:50|200.91|198.91|201.08|199.08|201.08|199.08|200.74|198.74|0
1642496760000|2022-01-18 09:06:00|201.41|199.41|201.25|199.25|201.41|199.41|201.25|199.25|0
1642496770000|2022-01-18 09:06:10|201.41|199.41|201.41|199.41|201.58|199.58|201.41|199.41|0
1642496780000|2022-01-18 09:06:20|201.25|199.25|200.91|198.91|201.25|199.25|200.91|198.91|0
1642496790000|2022-01-18 09:06:30|201.25|199.25|201.75|199.75|201.75|199.75|201.24|199.24|0
1642496800000|2022-01-18 09:06:40|201.92|199.92|202.09|200.09|202.43|200.43|201.92|199.92|0
1642496810000|2022-01-18 09:06:50|202.26|200.26|202.77|200.77|202.77|200.77|202.26|200.26|0
1642496820000|2022-01-18 09:07:00|203.8|201.8|204.31|202.31|204.31|202.31|203.63|201.63|0
1642496830000|2022-01-18 09:07:10|204.14|202.14|204.48|202.48|204.48|202.48|204.14|202.14|0
1642496840000|2022-01-18 09:07:20|204.31|202.31|203.97|201.97|204.31|202.31|203.97|201.97|0
1642496850000|2022-01-18 09:07:30|203.8|201.8|203.63|201.63|203.8|201.8|203.63|201.63|0
1642496860000|2022-01-18 09:07:40|203.46|201.46|203.63|201.63|203.63|201.63|203.29|201.29|0
1642496870000|2022-01-18 09:07:50|203.46|201.46|203.63|201.63|203.63|201.63|203.37|201.37|0
1642496880000|2022-01-18 09:08:00|203.46|201.46|203.11|201.11|203.46|201.46|203.11|201.11|0
1642496890000|2022-01-18 09:08:10|203.2|201.2|203.11|201.11|203.2|201.2|203.11|201.11|0
1642496900000|2022-01-18 09:08:20|202.94|200.94|203.03|201.03|203.11|201.11|202.94|200.94|0
1642496910000|2022-01-18 09:08:30|203.11|201.11|203.46|201.46|203.46|201.46|203.11|201.11|0
1642496920000|2022-01-18 09:08:40|203.28|201.28|203.46|201.46|203.46|201.46|203.28|201.28|0
1642496930000|2022-01-18 09:08:50|203.28|201.28|202.94|200.94|203.28|201.28|202.94|200.94|0
1642496940000|2022-01-18 09:09:00|203.63|201.63|203.8|201.8|203.8|201.8|203.63|201.63|0
1642496950000|2022-01-18 09:09:10|204.14|202.14|203.8|201.8|204.14|202.14|203.8|201.8|0
1642496960000|2022-01-18 09:09:20|203.45|201.45|203.54|201.54|203.54|201.54|203.28|201.28|0
1642496970000|2022-01-18 09:09:30|203.37|201.37|202.69|200.69|203.37|201.37|202.69|200.69|0
1642496980000|2022-01-18 09:09:40|202.6|200.6|202.43|200.43|202.6|200.6|202.43|200.43|0
1642496990000|2022-01-18 09:09:50|202.26|200.26|202.43|200.43|202.43|200.43|202.26|200.26|0
1642497000000|2022-01-18 09:10:00|202.6|200.6|202.09|200.09|202.6|200.6|202.09|200.09|0
1642497010000|2022-01-18 09:10:10|201.92|199.92|201.92|199.92|201.92|199.92|201.92|199.92|0
1642497020000|2022-01-18 09:10:20|202.09|200.09|202.09|200.09|202.09|200.09|201.92|199.92|0
1642497030000|2022-01-18 09:10:30|202.43|200.43|202.94|200.94|202.94|200.94|202.43|200.43|0
1642497040000|2022-01-18 09:10:40|202.77|200.77|202.6|200.6|202.77|200.77|202.43|200.43|0
1642497050000|2022-01-18 09:10:50|202.77|200.77|202.43|200.43|202.77|200.77|202.43|200.43|0
1642497060000|2022-01-18 09:11:00|202.26|200.26|202.52|200.52|202.52|200.52|202.26|200.26|0
1642497070000|2022-01-18 09:11:10|202.6|200.6|202.43|200.43|202.6|200.6|202.43|200.43|0
1642497080000|2022-01-18 09:11:20|202.6|200.6|202.52|200.52|202.6|200.6|202.52|200.52|0
1642497090000|2022-01-18 09:11:30|202.26|200.26|202.94|200.94|202.94|200.94|202.26|200.26|0
1642497100000|2022-01-18 09:11:40|202.86|200.86|202.6|200.6|202.86|200.86|202.6|200.6|0
1642497110000|2022-01-18 09:11:50|202.77|200.77|202.94|200.94|202.94|200.94|202.43|200.43|0
1642497120000|2022-01-18 09:12:00|203.11|201.11|203.11|201.11|203.11|201.11|202.77|200.77|0
1642497130000|2022-01-18 09:12:10|203.28|201.28|203.11|201.11|203.28|201.28|203.11|201.11|0
1642497140000|2022-01-18 09:12:20|203.28|201.28|202.86|200.86|203.28|201.28|202.86|200.86|0
1642497150000|2022-01-18 09:12:30|202.77|200.77|203.11|201.11|203.11|201.11|202.77|200.77|0
1642497160000|2022-01-18 09:12:40|202.94|200.94|203.11|201.11|203.11|201.11|202.94|200.94|0
1642497170000|2022-01-18 09:12:50|202.94|200.94|202.94|200.94|202.94|200.94|202.77|200.77|0
1642497180000|2022-01-18 09:13:00|203.11|201.11|202.77|200.77|203.11|201.11|202.77|200.77|0
1642497190000|2022-01-18 09:13:10|203.03|201.03|202.94|200.94|203.03|201.03|202.94|200.94|0
1642497200000|2022-01-18 09:13:20|203.11|201.11|203.28|201.28|203.45|201.45|203.11|201.11|0
1642497210000|2022-01-18 09:13:30|203.37|201.37|203.45|201.45|203.45|201.45|203.28|201.28|0
1642497220000|2022-01-18 09:13:40|203.28|201.28|203.45|201.45|203.45|201.45|203.28|201.28|0
1642497230000|2022-01-18 09:13:50|203.62|201.62|203.62|201.62|203.62|201.62|203.62|201.62|0
1642497240000|2022-01-18 09:14:00|203.88|201.88|203.62|201.62|203.96|201.96|203.62|201.62|0
1642497250000|2022-01-18 09:14:10|203.79|201.79|203.54|201.54|203.79|201.79|203.45|201.45|0
1642497260000|2022-01-18 09:14:20|203.45|201.45|203.62|201.62|203.62|201.62|203.45|201.45|0
1642497270000|2022-01-18 09:14:30|203.45|201.45|203.45|201.45|203.62|201.62|203.45|201.45|0
1642497280000|2022-01-18 09:14:40|202.94|200.94|203.11|201.11|203.11|201.11|202.94|200.94|0
1642497290000|2022-01-18 09:14:50|203.28|201.28|203.28|201.28|203.28|201.28|203.11|201.11|0
1642497300000|2022-01-18 09:15:00|203.37|201.37|203.62|201.62|203.62|201.62|203.28|201.28|0
1642497310000|2022-01-18 09:15:10|203.45|201.45|203.62|201.62|203.62|201.62|203.45|201.45|0
1642497320000|2022-01-18 09:15:20|203.79|201.79|203.96|201.96|203.96|201.96|203.79|201.79|0
1642497330000|2022-01-18 09:15:30|204.31|202.31|204.22|202.22|204.31|202.31|204.22|202.22|0
1642497340000|2022-01-18 09:15:40|204.3|202.3|204.3|202.3|204.3|202.3|204.22|202.22|0
1642497350000|2022-01-18 09:15:50|204.48|202.48|204.82|202.82|204.82|202.82|204.48|202.48|0
1642497360000|2022-01-18 09:16:00|204.65|202.65|205.16|203.16|205.16|203.16|204.65|202.65|0
1642497370000|2022-01-18 09:16:10|205.33|203.33|205.33|203.33|205.33|203.33|205.33|203.33|0
1642497380000|2022-01-18 09:16:20|205.68|203.68|205.85|203.85|205.85|203.85|205.68|203.68|0
1642497390000|2022-01-18 09:16:30|206.02|204.02|206.02|204.02|206.02|204.02|205.85|203.85|0
1642497400000|2022-01-18 09:16:40|205.85|203.85|205.85|203.85|205.85|203.85|205.59|203.59|0
1642497410000|2022-01-18 09:16:50|205.67|203.67|205.85|203.85|205.85|203.85|205.67|203.67|0
1642497420000|2022-01-18 09:17:00|205.67|203.67|205.67|203.67|205.67|203.67|205.67|203.67|0
1642497430000|2022-01-18 09:17:10|205.85|203.85|206.19|204.19|206.19|204.19|205.85|203.85|0
1642497440000|2022-01-18 09:17:20|207.74|205.74|207.39|205.39|207.74|205.74|206.71|204.71|0
1642497450000|2022-01-18 09:17:30|207.22|205.22|206.71|204.71|207.57|205.57|206.71|204.71|0
1642497460000|2022-01-18 09:17:40|206.88|204.88|206.88|204.88|207.05|205.05|206.88|204.88|0
1642497470000|2022-01-18 09:17:50|207.05|205.05|207.05|205.05|207.05|205.05|206.88|204.88|0
1642497480000|2022-01-18 09:18:00|207.22|205.22|206.71|204.71|207.22|205.22|206.71|204.71|0
1642497490000|2022-01-18 09:18:10|206.88|204.88|206.88|204.88|206.88|204.88|206.71|204.71|0
1642497500000|2022-01-18 09:18:20|207.05|205.05|206.71|204.71|207.05|205.05|206.71|204.71|0
1642497510000|2022-01-18 09:18:30|206.88|204.88|206.71|204.71|206.88|204.88|206.71|204.71|0
1642497520000|2022-01-18 09:18:40|206.88|204.88|207.14|205.14|207.22|205.22|206.88|204.88|0
1642497530000|2022-01-18 09:18:50|207.05|205.05|207.05|205.05|207.05|205.05|206.88|204.88|0
1642497540000|2022-01-18 09:19:00|207.22|205.22|207.22|205.22|207.22|205.22|207.22|205.22|0
1642497550000|2022-01-18 09:19:10|207.39|205.39|207.22|205.22|207.91|205.91|207.22|205.22|0
1642497560000|2022-01-18 09:19:20|207.39|205.39|207.57|205.57|207.57|205.57|207.39|205.39|0
1642497570000|2022-01-18 09:19:30|207.39|205.39|207.57|205.57|207.57|205.57|207.39|205.39|0
1642497580000|2022-01-18 09:19:40|207.05|205.05|207.05|205.05|207.05|205.05|206.88|204.88|0
1642497590000|2022-01-18 09:19:50|206.36|204.36|206.02|204.02|206.36|204.36|206.02|204.02|0
1642497600000|2022-01-18 09:20:00|206.7|204.7|207.05|205.05|207.05|205.05|206.7|204.7|0
1642497610000|2022-01-18 09:20:10|207.31|205.31|207.05|205.05|207.31|205.31|207.05|205.05|0
1642497620000|2022-01-18 09:20:20|206.88|204.88|207.05|205.05|207.22|205.22|206.88|204.88|0
1642497630000|2022-01-18 09:20:30|207.22|205.22|206.7|204.7|207.22|205.22|206.7|204.7|0
1642497640000|2022-01-18 09:20:40|206.36|204.36|206.36|204.36|206.36|204.36|206.36|204.36|0
1642497650000|2022-01-18 09:20:50|206.19|204.19|205.93|203.93|206.19|204.19|205.84|203.84|0
1642497660000|2022-01-18 09:21:00|205.76|203.76|206.7|204.7|206.7|204.7|205.76|203.76|0
1642497670000|2022-01-18 09:21:10|207.05|205.05|207.39|205.39|207.39|205.39|207.05|205.05|0
1642497680000|2022-01-18 09:21:20|208.17|206.17|208.26|206.26|208.43|206.43|208.08|206.08|0
1642497690000|2022-01-18 09:21:30|208.43|206.43|208.26|206.26|208.43|206.43|208.26|206.26|0
1642497700000|2022-01-18 09:21:40|208.95|206.95|208.6|206.6|208.95|206.95|208.52|206.52|0
1642497710000|2022-01-18 09:21:50|208.77|206.77|208.77|206.77|208.95|206.95|208.77|206.77|0
1642497720000|2022-01-18 09:22:00|208.86|206.86|208.77|206.77|208.95|206.95|208.77|206.77|0
1642497730000|2022-01-18 09:22:10|208.6|206.6|210.51|208.51|210.51|208.51|208.6|206.6|0
1642497740000|2022-01-18 09:22:20|210.33|208.33|210.16|208.16|210.33|208.33|210.16|208.16|0
1642497750000|2022-01-18 09:22:30|210.25|208.25|210.51|208.51|210.51|208.51|210.16|208.16|0
1642497760000|2022-01-18 09:22:40|210.6|208.6|210.68|208.68|210.86|208.86|210.6|208.6|0
1642497770000|2022-01-18 09:22:50|210.95|208.95|210.86|208.86|210.95|208.95|210.86|208.86|0
1642497780000|2022-01-18 09:23:00|211.03|209.03|210.86|208.86|211.03|209.03|210.68|208.68|0
1642497790000|2022-01-18 09:23:10|210.68|208.68|210.33|208.33|210.86|208.86|210.33|208.33|0
1642497800000|2022-01-18 09:23:20|210.68|208.68|210.68|208.68|210.77|208.77|210.68|208.68|0
1642497810000|2022-01-18 09:23:30|211.03|209.03|211.03|209.03|211.03|209.03|211.03|209.03|0
1642497820000|2022-01-18 09:23:40|210.85|208.85|211.03|209.03|211.03|209.03|210.85|208.85|0
1642497830000|2022-01-18 09:23:50|210.85|208.85|211.03|209.03|211.03|209.03|210.85|208.85|0
1642497840000|2022-01-18 09:24:00|211.73|209.73|211.38|209.38|211.73|209.73|211.38|209.38|0
1642497850000|2022-01-18 09:24:10|211.03|209.03|211.03|209.03|211.03|209.03|210.85|208.85|0
1642497860000|2022-01-18 09:24:20|211.2|209.2|211.2|209.2|211.2|209.2|211.2|209.2|0
1642497870000|2022-01-18 09:24:30|211.38|209.38|211.38|209.38|211.73|209.73|211.38|209.38|0
1642497880000|2022-01-18 09:24:40|211.03|209.03|211.03|209.03|211.2|209.2|211.03|209.03|0
1642497890000|2022-01-18 09:24:50|210.6|208.6|210.68|208.68|210.68|208.68|210.6|208.6|0
1642497900000|2022-01-18 09:25:00|210.51|208.51|210.51|208.51|210.51|208.51|210.33|208.33|0
1642497910000|2022-01-18 09:25:10|210.42|208.42|210.51|208.51|210.51|208.51|210.42|208.42|0
1642497920000|2022-01-18 09:25:20|211.2|209.2|211.38|209.38|211.38|209.38|211.2|209.2|0
1642497930000|2022-01-18 09:25:30|211.72|209.72|211.72|209.72|211.72|209.72|211.72|209.72|0
1642497940000|2022-01-18 09:25:40|211.38|209.38|211.38|209.38|211.55|209.55|211.38|209.38|0
1642497950000|2022-01-18 09:25:50|211.2|209.2|211.2|209.2|211.2|209.2|211.12|209.12|0
1642497960000|2022-01-18 09:26:00|210.77|208.77|210.51|208.51|210.77|208.77|210.51|208.51|0
1642497970000|2022-01-18 09:26:10|210.16|208.16|209.98|207.98|210.16|208.16|209.64|207.64|0
1642497980000|2022-01-18 09:26:20|209.81|207.81|209.73|207.73|209.81|207.81|209.29|207.29|0
1642497990000|2022-01-18 09:26:30|209.81|207.81|209.64|207.64|210.16|208.16|209.64|207.64|0
1642498000000|2022-01-18 09:26:40|209.46|207.46|209.12|207.12|209.46|207.46|209.12|207.12|0
1642498010000|2022-01-18 09:26:50|209.29|207.29|209.29|207.29|209.46|207.46|209.21|207.21|0
1642498020000|2022-01-18 09:27:00|208.77|206.77|208.51|206.51|208.77|206.77|208.51|206.51|0
1642498030000|2022-01-18 09:27:10|208.86|206.86|208.77|206.77|208.86|206.86|208.77|206.77|0
1642498040000|2022-01-18 09:27:20|208.94|206.94|209.29|207.29|209.46|207.46|208.94|206.94|0
1642498050000|2022-01-18 09:27:30|209.64|207.64|209.46|207.46|209.64|207.64|209.46|207.46|0
1642498060000|2022-01-18 09:27:40|209.29|207.29|208.6|206.6|209.29|207.29|208.6|206.6|0
1642498070000|2022-01-18 09:27:50|208.42|206.42|208.6|206.6|208.6|206.6|208.42|206.42|0
1642498080000|2022-01-18 09:28:00|208.77|206.77|209.12|207.12|209.29|207.29|208.77|206.77|0
1642498090000|2022-01-18 09:28:10|208.69|206.69|208.94|206.94|208.94|206.94|208.69|206.69|0
1642498100000|2022-01-18 09:28:20|208.69|206.69|208.6|206.6|208.69|206.69|208.6|206.6|0
1642498110000|2022-01-18 09:28:30|208.25|206.25|208.08|206.08|208.25|206.25|208.08|206.08|0
1642498120000|2022-01-18 09:28:40|208.34|206.34|208.25|206.25|208.34|206.34|208.08|206.08|0
1642498130000|2022-01-18 09:28:50|208.17|206.17|208.17|206.17|208.17|206.17|208.17|206.17|0
1642498140000|2022-01-18 09:29:00|208.34|206.34|208.42|206.42|208.42|206.42|208.25|206.25|0
1642498150000|2022-01-18 09:29:10|208.17|206.17|208.6|206.6|208.6|206.6|208.17|206.17|0
1642498160000|2022-01-18 09:29:20|208.42|206.42|208.42|206.42|208.42|206.42|208.42|206.42|0
1642498170000|2022-01-18 09:29:30|208.6|206.6|208.77|206.77|208.77|206.77|208.6|206.6|0
1642498180000|2022-01-18 09:29:40|208.94|206.94|208.77|206.77|208.94|206.94|208.6|206.6|0
1642498190000|2022-01-18 09:29:50|208.6|206.6|208.51|206.51|208.6|206.6|208.42|206.42|0
1642498200000|2022-01-18 09:30:00|208.6|206.6|208.42|206.42|208.6|206.6|208.42|206.42|0
1642498210000|2022-01-18 09:30:10|208.51|206.51|208.08|206.08|208.51|206.51|208.08|206.08|0
1642498220000|2022-01-18 09:30:20|208.25|206.25|208.6|206.6|208.6|206.6|208.25|206.25|0
1642498230000|2022-01-18 09:30:30|208.77|206.77|208.6|206.6|208.77|206.77|208.51|206.51|0
1642498240000|2022-01-18 09:30:40|208.77|206.77|208.25|206.25|208.77|206.77|208.25|206.25|0
1642498250000|2022-01-18 09:30:50|208.42|206.42|208.25|206.25|208.42|206.42|208.25|206.25|0
1642498260000|2022-01-18 09:31:00|207.9|205.9|208.34|206.34|208.34|206.34|207.9|205.9|0
1642498270000|2022-01-18 09:31:10|208.25|206.25|207.9|205.9|208.42|206.42|207.9|205.9|0
1642498280000|2022-01-18 09:31:20|207.73|205.73|207.73|205.73|207.73|205.73|207.73|205.73|0
1642498290000|2022-01-18 09:31:30|207.9|205.9|208.25|206.25|208.25|206.25|207.9|205.9|0
1642498300000|2022-01-18 09:31:40|208.17|206.17|208.08|206.08|208.25|206.25|208.08|206.08|0
1642498310000|2022-01-18 09:31:50|207.99|205.99|208.08|206.08|208.08|206.08|207.99|205.99|0
1642498320000|2022-01-18 09:32:00|208.25|206.25|208.42|206.42|208.42|206.42|208.25|206.25|0
1642498330000|2022-01-18 09:32:10|207.73|205.73|207.73|205.73|207.73|205.73|207.73|205.73|0
1642498340000|2022-01-18 09:32:20|207.21|205.21|207.04|205.04|207.21|205.21|207.04|205.04|0
1642498350000|2022-01-18 09:32:30|207.21|205.21|207.39|205.39|207.39|205.39|207.21|205.21|0
1642498360000|2022-01-18 09:32:40|207.21|205.21|207.39|205.39|207.56|205.56|207.21|205.21|0
1642498370000|2022-01-18 09:32:50|207.21|205.21|207.04|205.04|207.21|205.21|207.04|205.04|0
1642498380000|2022-01-18 09:33:00|207.21|205.21|207.21|205.21|207.21|205.21|207.04|205.04|0
1642498390000|2022-01-18 09:33:10|207.73|205.73|207.73|205.73|207.73|205.73|207.39|205.39|0
1642498400000|2022-01-18 09:33:20|207.9|205.9|207.73|205.73|207.9|205.9|207.73|205.73|0
1642498410000|2022-01-18 09:33:30|207.39|205.39|207.73|205.73|207.73|205.73|207.39|205.39|0
1642498420000|2022-01-18 09:33:40|207.9|205.9|208.25|206.25|208.25|206.25|207.9|205.9|0
1642498430000|2022-01-18 09:33:50|208.08|206.08|208.59|206.59|208.59|206.59|208.08|206.08|0
1642498440000|2022-01-18 09:34:00|208.42|206.42|208.68|206.68|208.68|206.68|208.42|206.42|0
1642498450000|2022-01-18 09:34:10|208.59|206.59|208.68|206.68|208.68|206.68|208.59|206.59|0
1642498460000|2022-01-18 09:34:20|208.77|206.77|208.59|206.59|208.77|206.77|208.59|206.59|0
1642498470000|2022-01-18 09:34:30|208.51|206.51|208.77|206.77|208.77|206.77|208.51|206.51|0
1642498480000|2022-01-18 09:34:40|208.59|206.59|208.42|206.42|208.59|206.59|208.42|206.42|0
1642498490000|2022-01-18 09:34:50|208.59|206.59|209.2|207.2|209.2|207.2|208.59|206.59|0
1642498500000|2022-01-18 09:35:00|209.46|207.46|209.46|207.46|209.46|207.46|209.2|207.2|0
1642498510000|2022-01-18 09:35:10|209.63|207.63|209.29|207.29|209.81|207.81|209.29|207.29|0
1642498520000|2022-01-18 09:35:20|208.94|206.94|208.94|206.94|209.03|207.03|208.94|206.94|0
1642498530000|2022-01-18 09:35:30|208.77|206.77|208.59|206.59|208.77|206.77|208.59|206.59|0
1642498540000|2022-01-18 09:35:40|208.77|206.77|208.94|206.94|208.94|206.94|208.42|206.42|0
1642498550000|2022-01-18 09:35:50|209.11|207.11|209.55|207.55|209.55|207.55|209.11|207.11|0
1642498560000|2022-01-18 09:36:00|209.2|207.2|209.11|207.11|209.46|207.46|209.11|207.11|0
1642498570000|2022-01-18 09:36:10|209.46|207.46|209.81|207.81|209.81|207.81|209.46|207.46|0
1642498580000|2022-01-18 09:36:20|209.72|207.72|209.81|207.81|209.98|207.98|209.72|207.72|0
1642498590000|2022-01-18 09:36:30|209.46|207.46|209.46|207.46|209.46|207.46|209.2|207.2|0
1642498600000|2022-01-18 09:36:40|209.37|207.37|209.46|207.46|209.46|207.46|209.11|207.11|0
1642498610000|2022-01-18 09:36:50|209.55|207.55|209.8|207.8|210.07|208.07|209.55|207.55|0
1642498620000|2022-01-18 09:37:00|210.07|208.07|209.98|207.98|210.07|208.07|209.98|207.98|0
1642498630000|2022-01-18 09:37:10|210.15|208.15|210.33|208.33|210.33|208.33|210.15|208.15|0
1642498640000|2022-01-18 09:37:20|210.15|208.15|211.2|209.2|211.2|209.2|210.15|208.15|0
1642498650000|2022-01-18 09:37:30|211.19|209.19|211.37|209.37|211.37|209.37|211.19|209.19|0
1642498660000|2022-01-18 09:37:40|211.02|209.02|210.85|208.85|211.02|209.02|210.67|208.67|0
1642498670000|2022-01-18 09:37:50|210.33|208.33|210.85|208.85|210.85|208.85|210.33|208.33|0
1642498680000|2022-01-18 09:38:00|210.67|208.67|210.32|208.32|210.67|208.67|210.15|208.15|0
1642498690000|2022-01-18 09:38:10|210.67|208.67|210.85|208.85|210.85|208.85|210.67|208.67|0
1642498700000|2022-01-18 09:38:20|210.76|208.76|210.59|208.59|210.85|208.85|210.59|208.59|0
1642498710000|2022-01-18 09:38:30|210.67|208.67|210.85|208.85|210.85|208.85|210.67|208.67|0
1642498720000|2022-01-18 09:38:40|211.02|209.02|210.85|208.85|211.02|209.02|210.85|208.85|0
1642498730000|2022-01-18 09:38:50|210.67|208.67|210.67|208.67|210.67|208.67|210.67|208.67|0
1642498740000|2022-01-18 09:39:00|210.5|208.5|209.98|207.98|210.5|208.5|209.8|207.8|0
1642498750000|2022-01-18 09:39:10|209.8|207.8|209.98|207.98|209.98|207.98|209.8|207.8|0
1642498760000|2022-01-18 09:39:20|209.8|207.8|209.46|207.46|209.8|207.8|209.46|207.46|0
1642498770000|2022-01-18 09:39:30|209.37|207.37|209.37|207.37|209.46|207.46|209.37|207.37|0
1642498780000|2022-01-18 09:39:40|209.63|207.63|209.63|207.63|209.63|207.63|209.55|207.55|0
1642498790000|2022-01-18 09:39:50|209.55|207.55|209.63|207.63|209.8|207.8|209.55|207.55|0
1642498800000|2022-01-18 09:40:00|209.46|207.46|209.46|207.46|209.46|207.46|209.46|207.46|0
1642498810000|2022-01-18 09:40:10|209.63|207.63|209.55|207.55|209.63|207.63|209.46|207.46|0
1642498820000|2022-01-18 09:40:20|209.63|207.63|209.46|207.46|209.63|207.63|209.28|207.28|0
1642498830000|2022-01-18 09:40:30|209.28|207.28|209.8|207.8|209.8|207.8|209.28|207.28|0
1642498840000|2022-01-18 09:40:40|209.98|207.98|209.98|207.98|209.98|207.98|209.98|207.98|0
1642498850000|2022-01-18 09:40:50|209.89|207.89|209.8|207.8|209.89|207.89|209.8|207.8|0
1642498860000|2022-01-18 09:41:00|210.15|208.15|210.32|208.32|210.32|208.32|210.15|208.15|0
1642498870000|2022-01-18 09:41:10|209.98|207.98|211.02|209.02|211.02|209.02|209.98|207.98|0
1642498880000|2022-01-18 09:41:20|211.37|209.37|211.28|209.28|211.54|209.54|211.28|209.28|0
1642498890000|2022-01-18 09:41:30|211.19|209.19|211.19|209.19|211.28|209.28|211.19|209.19|0
1642498900000|2022-01-18 09:41:40|211.02|209.02|210.15|208.15|211.02|209.02|210.15|208.15|0
1642498910000|2022-01-18 09:41:50|209.98|207.98|209.98|207.98|210.15|208.15|209.98|207.98|0
1642498920000|2022-01-18 09:42:00|210.15|208.15|209.63|207.63|210.15|208.15|209.63|207.63|0
1642498930000|2022-01-18 09:42:10|209.8|207.8|209.8|207.8|209.89|207.89|209.72|207.72|0
1642498940000|2022-01-18 09:42:20|210.07|208.07|210.84|208.84|210.84|208.84|210.07|208.07|0
1642498950000|2022-01-18 09:42:30|210.67|208.67|210.67|208.67|210.67|208.67|210.5|208.5|0
1642498960000|2022-01-18 09:42:40|210.76|208.76|210.5|208.5|210.84|208.84|210.5|208.5|0
1642498970000|2022-01-18 09:42:50|210.67|208.67|211.19|209.19|211.19|209.19|210.67|208.67|0
1642498980000|2022-01-18 09:43:00|211.37|209.37|211.02|209.02|211.37|209.37|211.02|209.02|0
1642498990000|2022-01-18 09:43:10|211.19|209.19|211.71|209.71|211.71|209.71|211.02|209.02|0
1642499000000|2022-01-18 09:43:20|212.76|210.76|211.71|209.71|212.76|210.76|211.71|209.71|0
1642499010000|2022-01-18 09:43:30|211.89|209.89|211.71|209.71|211.89|209.89|211.71|209.71|0
1642499020000|2022-01-18 09:43:40|211.54|209.54|211.37|209.37|211.54|209.54|211.37|209.37|0
1642499030000|2022-01-18 09:43:50|211.54|209.54|210.67|208.67|211.54|209.54|210.67|208.67|0
1642499040000|2022-01-18 09:44:00|210.32|208.32|209.63|207.63|210.32|208.32|209.45|207.45|0
1642499050000|2022-01-18 09:44:10|209.45|207.45|209.63|207.63|209.63|207.63|209.45|207.45|0
1642499060000|2022-01-18 09:44:20|209.54|207.54|209.63|207.63|209.72|207.72|209.54|207.54|0
1642499070000|2022-01-18 09:44:30|209.37|207.37|209.45|207.45|209.45|207.45|209.37|207.37|0
1642499080000|2022-01-18 09:44:40|209.28|207.28|208.93|206.93|209.28|207.28|208.93|206.93|0
1642499090000|2022-01-18 09:44:50|208.76|206.76|208.41|206.41|208.76|206.76|208.41|206.41|0
1642499100000|2022-01-18 09:45:00|208.93|206.93|208.24|206.24|208.93|206.93|208.24|206.24|0
1642499110000|2022-01-18 09:45:10|208.41|206.41|208.41|206.41|208.59|206.59|208.41|206.41|0
1642499120000|2022-01-18 09:45:20|208.59|206.59|208.76|206.76|208.76|206.76|208.41|206.41|0
1642499130000|2022-01-18 09:45:30|208.59|206.59|208.76|206.76|208.76|206.76|208.59|206.59|0
1642499140000|2022-01-18 09:45:40|208.93|206.93|208.24|206.24|208.93|206.93|208.24|206.24|0
1642499150000|2022-01-18 09:45:50|208.59|206.59|208.07|206.07|208.59|206.59|208.07|206.07|0
1642499160000|2022-01-18 09:46:00|208.41|206.41|208.68|206.68|208.68|206.68|208.41|206.41|0
1642499170000|2022-01-18 09:46:10|208.93|206.93|208.93|206.93|208.93|206.93|208.76|206.76|0
1642499180000|2022-01-18 09:46:20|208.76|206.76|207.9|205.9|208.76|206.76|207.9|205.9|0
1642499190000|2022-01-18 09:46:30|207.72|205.72|207.9|205.9|207.9|205.9|207.64|205.64|0
1642499200000|2022-01-18 09:46:40|207.99|205.99|207.9|205.9|208.07|206.07|207.9|205.9|0
1642499210000|2022-01-18 09:46:50|207.55|205.55|208.07|206.07|208.07|206.07|207.55|205.55|0
1642499220000|2022-01-18 09:47:00|207.9|205.9|207.55|205.55|208.07|206.07|207.55|205.55|0
1642499230000|2022-01-18 09:47:10|207.72|205.72|207.55|205.55|207.72|205.72|207.55|205.55|0
1642499240000|2022-01-18 09:47:20|207.72|205.72|208.07|206.07|208.07|206.07|207.72|205.72|0
1642499250000|2022-01-18 09:47:30|208.41|206.41|208.41|206.41|208.41|206.41|208.41|206.41|0
1642499260000|2022-01-18 09:47:40|208.33|206.33|208.07|206.07|208.33|206.33|208.07|206.07|0
1642499270000|2022-01-18 09:47:50|207.89|205.89|207.89|205.89|208.07|206.07|207.89|205.89|0
1642499280000|2022-01-18 09:48:00|208.16|206.16|207.89|205.89|208.24|206.24|207.89|205.89|0
1642499290000|2022-01-18 09:48:10|207.72|205.72|207.89|205.89|207.89|205.89|207.72|205.72|0
1642499300000|2022-01-18 09:48:20|207.72|205.72|207.89|205.89|207.89|205.89|207.72|205.72|0
1642499310000|2022-01-18 09:48:30|207.72|205.72|207.72|205.72|207.89|205.89|207.72|205.72|0
1642499320000|2022-01-18 09:48:40|207.89|205.89|207.2|205.2|207.89|205.89|207.2|205.2|0
1642499330000|2022-01-18 09:48:50|207.03|205.03|206.52|204.52|207.12|205.12|206.52|204.52|0
1642499340000|2022-01-18 09:49:00|206.34|204.34|206.52|204.52|206.52|204.52|206.34|204.34|0
1642499350000|2022-01-18 09:49:10|206.69|204.69|205.83|203.83|206.69|204.69|205.83|203.83|0
1642499360000|2022-01-18 09:49:20|205.66|203.66|205.74|203.74|205.74|203.74|205.48|203.48|0
1642499370000|2022-01-18 09:49:30|205.66|203.66|206.34|204.34|206.51|204.51|205.66|203.66|0
1642499380000|2022-01-18 09:49:40|206.17|204.17|206|204|206.17|204.17|206|204|0
1642499390000|2022-01-18 09:49:50|205.83|203.83|205.74|203.74|205.83|203.83|205.74|203.74|0
1642499400000|2022-01-18 09:50:00|205.66|203.66|204.97|202.97|205.66|203.66|204.97|202.97|0
1642499410000|2022-01-18 09:50:10|205.31|203.31|204.97|202.97|205.31|203.31|204.97|202.97|0
1642499420000|2022-01-18 09:50:20|205.14|203.14|205.14|203.14|205.14|203.14|204.97|202.97|0
1642499430000|2022-01-18 09:50:30|204.8|202.8|204.8|202.8|204.8|202.8|204.63|202.63|0
1642499440000|2022-01-18 09:50:40|204.46|202.46|204.8|202.8|204.8|202.8|204.46|202.46|0
1642499450000|2022-01-18 09:50:50|204.63|202.63|204.8|202.8|204.8|202.8|204.63|202.63|0
1642499460000|2022-01-18 09:51:00|204.97|202.97|204.97|202.97|204.97|202.97|204.97|202.97|0
1642499470000|2022-01-18 09:51:10|205.14|203.14|205.14|203.14|205.14|203.14|204.97|202.97|0
1642499480000|2022-01-18 09:51:20|205.31|203.31|205.14|203.14|205.31|203.31|204.97|202.97|0
1642499490000|2022-01-18 09:51:30|205.31|203.31|205.74|203.74|205.74|203.74|205.31|203.31|0
1642499500000|2022-01-18 09:51:40|205.65|203.65|205.65|203.65|205.65|203.65|205.65|203.65|0
1642499510000|2022-01-18 09:51:50|205.83|203.83|205.31|203.31|205.83|203.83|205.31|203.31|0
1642499520000|2022-01-18 09:52:00|204.97|202.97|205.31|203.31|205.4|203.4|204.97|202.97|0
1642499530000|2022-01-18 09:52:10|205.48|203.48|205.48|203.48|205.65|203.65|205.48|203.48|0
1642499550000|2022-01-18 09:52:30|205.14|203.14|205.48|203.48|205.48|203.48|205.14|203.14|0
1642499560000|2022-01-18 09:52:40|205.14|203.14|204.97|202.97|205.14|203.14|204.97|202.97|0
1642499570000|2022-01-18 09:52:50|204.8|202.8|204.63|202.63|204.8|202.8|204.63|202.63|0
1642499580000|2022-01-18 09:53:00|204.8|202.8|204.28|202.28|204.8|202.8|204.28|202.28|0
1642499590000|2022-01-18 09:53:10|204.45|202.45|204.11|202.11|204.45|202.45|204.11|202.11|0
1642499600000|2022-01-18 09:53:20|204.28|202.28|204.45|202.45|204.45|202.45|203.94|201.94|0
1642499610000|2022-01-18 09:53:30|205.14|203.14|204.8|202.8|205.31|203.31|204.8|202.8|0
1642499620000|2022-01-18 09:53:40|204.45|202.45|204.45|202.45|204.45|202.45|204.45|202.45|0
1642499630000|2022-01-18 09:53:50|204.11|202.11|204.2|202.2|204.28|202.28|203.94|201.94|0
1642499640000|2022-01-18 09:54:00|204.45|202.45|204.11|202.11|204.62|202.62|204.11|202.11|0
1642499650000|2022-01-18 09:54:10|204.28|202.28|204.45|202.45|204.45|202.45|204.28|202.28|0
1642499660000|2022-01-18 09:54:20|204.11|202.11|204.11|202.11|204.28|202.28|204.11|202.11|0
1642499670000|2022-01-18 09:54:30|204.28|202.28|204.62|202.62|204.62|202.62|204.28|202.28|0
1642499680000|2022-01-18 09:54:40|204.97|202.97|204.8|202.8|204.97|202.97|204.62|202.62|0
1642499690000|2022-01-18 09:54:50|204.62|202.62|204.62|202.62|204.62|202.62|204.45|202.45|0
1642499700000|2022-01-18 09:55:00|204.54|202.54|204.45|202.45|204.54|202.54|204.45|202.45|0
1642499710000|2022-01-18 09:55:10|204.62|202.62|204.71|202.71|204.79|202.79|204.62|202.62|0
1642499720000|2022-01-18 09:55:20|204.79|202.79|205.14|203.14|205.14|203.14|204.79|202.79|0
1642499730000|2022-01-18 09:55:30|204.97|202.97|204.79|202.79|204.97|202.97|204.79|202.79|0
1642499740000|2022-01-18 09:55:40|204.71|202.71|204.97|202.97|204.97|202.97|204.71|202.71|0
1642499750000|2022-01-18 09:55:50|205.14|203.14|205.14|203.14|205.31|203.31|205.14|203.14|0
1642499770000|2022-01-18 09:56:10|205.31|203.31|205.31|203.31|205.31|203.31|205.31|203.31|0
1642499780000|2022-01-18 09:56:20|205.65|203.65|205.48|203.48|205.65|203.65|205.48|203.48|0
1642499790000|2022-01-18 09:56:30|205.65|203.65|205.48|203.48|205.65|203.65|205.48|203.48|0
1642499800000|2022-01-18 09:56:40|205.31|203.31|205.48|203.48|205.48|203.48|205.23|203.23|0
1642499810000|2022-01-18 09:56:50|205.31|203.31|205.82|203.82|205.82|203.82|205.31|203.31|0
1642499820000|2022-01-18 09:57:00|205.48|203.48|205.31|203.31|205.48|203.48|205.31|203.31|0
1642499830000|2022-01-18 09:57:10|205.48|203.48|205.99|203.99|205.99|203.99|205.48|203.48|0
1642499840000|2022-01-18 09:57:20|205.82|203.82|205.99|203.99|205.99|203.99|205.82|203.82|0
1642499850000|2022-01-18 09:57:30|205.82|203.82|206.17|204.17|206.34|204.34|205.82|203.82|0
1642499860000|2022-01-18 09:57:40|206.26|204.26|206.68|204.68|206.68|204.68|206.26|204.26|0
1642499870000|2022-01-18 09:57:50|206.51|204.51|206.68|204.68|206.85|204.85|206.51|204.51|0
1642499880000|2022-01-18 09:58:00|206.26|204.26|205.82|203.82|206.26|204.26|205.82|203.82|0
1642499890000|2022-01-18 09:58:10|205.65|203.65|205.65|203.65|205.65|203.65|205.65|203.65|0
1642499900000|2022-01-18 09:58:20|205.82|203.82|205.74|203.74|205.99|203.99|205.74|203.74|0
1642499910000|2022-01-18 09:58:30|205.82|203.82|205.82|203.82|205.82|203.82|205.82|203.82|0
1642499920000|2022-01-18 09:58:40|205.99|203.99|206.17|204.17|206.17|204.17|205.99|203.99|0
1642499930000|2022-01-18 09:58:50|206.34|204.34|206.51|204.51|206.51|204.51|206.34|204.34|0
1642499940000|2022-01-18 09:59:00|206.68|204.68|206.51|204.51|206.68|204.68|206.51|204.51|0
1642499950000|2022-01-18 09:59:10|206.17|204.17|205.74|203.74|206.17|204.17|205.74|203.74|0
1642499960000|2022-01-18 09:59:20|205.99|203.99|206.34|204.34|206.34|204.34|205.99|203.99|0
1642499970000|2022-01-18 09:59:30|206.16|204.16|206.51|204.51|206.51|204.51|206.16|204.16|0
1642499980000|2022-01-18 09:59:40|206.68|204.68|206.68|204.68|206.68|204.68|206.68|204.68|0
1642499990000|2022-01-18 09:59:50|206.51|204.51|206.16|204.16|206.51|204.51|206.16|204.16|0
1642500000000|2022-01-18 10:00:00|206.34|204.34|206.16|204.16|206.34|204.34|206.16|204.16|0
1642500010000|2022-01-18 10:00:10|206.34|204.34|205.65|203.65|206.34|204.34|205.65|203.65|0
1642500020000|2022-01-18 10:00:20|205.82|203.82|204.96|202.96|205.82|203.82|204.96|202.96|0
1642500030000|2022-01-18 10:00:30|205.13|203.13|205.48|203.48|205.82|203.82|205.13|203.13|0
1642500040000|2022-01-18 10:00:40|205.65|203.65|204.88|202.88|205.65|203.65|204.79|202.79|0
1642500050000|2022-01-18 10:00:50|204.79|202.79|205.05|203.05|205.31|203.31|204.45|202.45|0
1642500060000|2022-01-18 10:01:00|204.96|202.96|204.45|202.45|205.13|203.13|204.45|202.45|0
1642500070000|2022-01-18 10:01:10|204.62|202.62|204.28|202.28|204.62|202.62|204.28|202.28|0
1642500080000|2022-01-18 10:01:20|204.37|202.37|204.45|202.45|204.45|202.45|204.28|202.28|0
1642500090000|2022-01-18 10:01:30|204.96|202.96|204.62|202.62|204.96|202.96|204.62|202.62|0
1642500100000|2022-01-18 10:01:40|204.96|202.96|204.96|202.96|204.96|202.96|204.79|202.79|0
1642500110000|2022-01-18 10:01:50|204.79|202.79|205.31|203.31|205.31|203.31|204.79|202.79|0
1642500120000|2022-01-18 10:02:00|205.48|203.48|205.65|203.65|205.65|203.65|205.31|203.31|0
1642500130000|2022-01-18 10:02:10|205.3|203.3|205.13|203.13|205.3|203.3|205.13|203.13|0
1642500140000|2022-01-18 10:02:20|205.22|203.22|205.13|203.13|205.22|203.22|205.13|203.13|0
1642500150000|2022-01-18 10:02:30|205.05|203.05|205.3|203.3|205.3|203.3|205.05|203.05|0
1642500160000|2022-01-18 10:02:40|205.39|203.39|205.48|203.48|205.65|203.65|205.39|203.39|0
1642500170000|2022-01-18 10:02:50|205.3|203.3|205.57|203.57|205.57|203.57|205.3|203.3|0
1642500180000|2022-01-18 10:03:00|205.48|203.48|204.96|202.96|205.48|203.48|204.96|202.96|0
1642500190000|2022-01-18 10:03:10|204.62|202.62|204.45|202.45|204.62|202.62|204.45|202.45|0
1642500200000|2022-01-18 10:03:20|204.37|202.37|204.11|202.11|204.37|202.37|204.11|202.11|0
1642500210000|2022-01-18 10:03:30|204.28|202.28|203.93|201.93|204.28|202.28|203.93|201.93|0
1642500220000|2022-01-18 10:03:40|204.11|202.11|203.93|201.93|204.11|202.11|203.93|201.93|0
1642500230000|2022-01-18 10:03:50|204.11|202.11|204.02|202.02|204.11|202.11|203.59|201.59|0
1642500240000|2022-01-18 10:04:00|204.28|202.28|203.59|201.59|204.28|202.28|203.59|201.59|0
1642500250000|2022-01-18 10:04:10|203.76|201.76|203.76|201.76|203.76|201.76|203.59|201.59|0
1642500260000|2022-01-18 10:04:20|203.93|201.93|204.02|202.02|204.11|202.11|203.93|201.93|0
1642500270000|2022-01-18 10:04:30|204.45|202.45|204.45|202.45|204.45|202.45|204.28|202.28|0
1642500280000|2022-01-18 10:04:40|204.36|202.36|204.96|202.96|204.96|202.96|204.28|202.28|0
1642500290000|2022-01-18 10:04:50|205.13|203.13|205.13|203.13|205.3|203.3|205.13|203.13|0
1642500300000|2022-01-18 10:05:00|205.3|203.3|204.62|202.62|205.3|203.3|204.62|202.62|0
1642500310000|2022-01-18 10:05:10|204.45|202.45|204.96|202.96|204.96|202.96|204.45|202.45|0
1642500320000|2022-01-18 10:05:20|205.47|203.47|205.3|203.3|205.47|203.47|205.3|203.3|0
1642500330000|2022-01-18 10:05:30|205.47|203.47|205.39|203.39|205.47|203.47|205.39|203.39|0
1642500340000|2022-01-18 10:05:40|205.47|203.47|205.47|203.47|205.56|203.56|205.47|203.47|0
1642500350000|2022-01-18 10:05:50|205.56|203.56|205.65|203.65|205.65|203.65|205.56|203.56|0
1642500360000|2022-01-18 10:06:00|205.82|203.82|205.47|203.47|205.82|203.82|205.47|203.47|0
1642500370000|2022-01-18 10:06:10|205.3|203.3|205.3|203.3|205.3|203.3|205.3|203.3|0
1642500380000|2022-01-18 10:06:20|205.47|203.47|205.65|203.65|205.73|203.73|205.47|203.47|0
1642500390000|2022-01-18 10:06:30|205.47|203.47|205.82|203.82|205.99|203.99|205.47|203.47|0
1642500400000|2022-01-18 10:06:40|205.91|203.91|205.99|203.99|205.99|203.99|205.91|203.91|0
1642500410000|2022-01-18 10:06:50|205.82|203.82|205.82|203.82|205.82|203.82|205.65|203.65|0
1642500420000|2022-01-18 10:07:00|205.99|203.99|206.16|204.16|206.16|204.16|205.99|203.99|0
1642500430000|2022-01-18 10:07:10|205.99|203.99|205.99|203.99|205.99|203.99|205.99|203.99|0
1642500440000|2022-01-18 10:07:20|205.65|203.65|206.08|204.08|206.08|204.08|205.65|203.65|0
1642500450000|2022-01-18 10:07:30|205.99|203.99|205.64|203.64|205.99|203.99|205.64|203.64|0
1642500460000|2022-01-18 10:07:40|205.73|203.73|205.82|203.82|205.82|203.82|205.73|203.73|0
1642500480000|2022-01-18 10:08:00|205.64|203.64|205.64|203.64|205.64|203.64|205.47|203.47|0
1642500490000|2022-01-18 10:08:10|205.47|203.47|205.47|203.47|205.64|203.64|205.47|203.47|0
1642500500000|2022-01-18 10:08:20|205.82|203.82|205.39|203.39|205.82|203.82|205.39|203.39|0
1642500510000|2022-01-18 10:08:30|205.47|203.47|205.13|203.13|205.47|203.47|205.13|203.13|0
1642500520000|2022-01-18 10:08:40|205.3|203.3|205.47|203.47|205.64|203.64|205.3|203.3|0
1642500530000|2022-01-18 10:08:50|205.64|203.64|205.64|203.64|205.91|203.91|205.64|203.64|0
1642500540000|2022-01-18 10:09:00|205.73|203.73|205.64|203.64|205.73|203.73|205.3|203.3|0
1642500550000|2022-01-18 10:09:10|205.82|203.82|205.99|203.99|206.33|204.33|205.82|203.82|0
1642500560000|2022-01-18 10:09:20|206.08|204.08|205.99|203.99|206.08|204.08|205.99|203.99|0
1642500570000|2022-01-18 10:09:30|205.82|203.82|205.47|203.47|205.82|203.82|205.3|203.3|0
1642500580000|2022-01-18 10:09:40|205.13|203.13|205.13|203.13|205.3|203.3|204.96|202.96|0
1642500590000|2022-01-18 10:09:50|204.96|202.96|204.96|202.96|204.96|202.96|204.62|202.62|0
1642500600000|2022-01-18 10:10:00|204.79|202.79|204.61|202.61|204.96|202.96|204.61|202.61|0
1642500610000|2022-01-18 10:10:10|204.44|202.44|204.61|202.61|204.61|202.61|204.27|202.27|0
1642500620000|2022-01-18 10:10:20|204.44|202.44|204.44|202.44|204.44|202.44|204.27|202.27|0
1642500630000|2022-01-18 10:10:30|204.19|202.19|204.44|202.44|204.44|202.44|204.19|202.19|0
1642500640000|2022-01-18 10:10:40|204.27|202.27|204.61|202.61|204.61|202.61|204.27|202.27|0
1642500650000|2022-01-18 10:10:50|204.53|202.53|204.61|202.61|204.61|202.61|204.53|202.53|0
1642500660000|2022-01-18 10:11:00|204.7|202.7|204.61|202.61|204.7|202.7|204.61|202.61|0
1642500670000|2022-01-18 10:11:10|204.44|202.44|204.44|202.44|204.44|202.44|204.27|202.27|0
1642500680000|2022-01-18 10:11:20|204.27|202.27|204.27|202.27|204.27|202.27|204.27|202.27|0
1642500690000|2022-01-18 10:11:30|204.61|202.61|204.27|202.27|204.61|202.61|204.27|202.27|0
1642500700000|2022-01-18 10:11:40|204.44|202.44|204.27|202.27|204.44|202.44|204.27|202.27|0
1642500710000|2022-01-18 10:11:50|204.1|202.1|203.93|201.93|204.1|202.1|203.93|201.93|0
1642500720000|2022-01-18 10:12:00|203.76|201.76|203.85|201.85|203.93|201.93|203.76|201.76|0
1642500730000|2022-01-18 10:12:10|203.76|201.76|203.93|201.93|203.93|201.93|203.76|201.76|0
1642500740000|2022-01-18 10:12:20|203.85|201.85|203.42|201.42|203.93|201.93|203.42|201.42|0
1642500750000|2022-01-18 10:12:30|203.08|201.08|202.74|200.74|203.08|201.08|202.56|200.56|0
1642500760000|2022-01-18 10:12:40|202.91|200.91|202.56|200.56|202.91|200.91|202.56|200.56|0
1642500770000|2022-01-18 10:12:50|202.74|200.74|202.91|200.91|202.91|200.91|202.74|200.74|0
1642500780000|2022-01-18 10:13:00|203.25|201.25|203.25|201.25|203.42|201.42|203.08|201.08|0
1642500790000|2022-01-18 10:13:10|203.33|201.33|203.25|201.25|203.33|201.33|203.25|201.25|0
1642500800000|2022-01-18 10:13:20|203.59|201.59|203.42|201.42|203.59|201.59|203.42|201.42|0
1642500810000|2022-01-18 10:13:30|203.59|201.59|203.59|201.59|203.59|201.59|203.59|201.59|0
1642500820000|2022-01-18 10:13:40|203.42|201.42|203.42|201.42|203.42|201.42|203.42|201.42|0
1642500830000|2022-01-18 10:13:50|203.59|201.59|202.9|200.9|203.59|201.59|202.9|200.9|0
1642500840000|2022-01-18 10:14:00|202.73|200.73|203.08|201.08|203.08|201.08|202.73|200.73|0
1642500850000|2022-01-18 10:14:10|202.9|200.9|202.73|200.73|202.99|200.99|202.73|200.73|0
1642500860000|2022-01-18 10:14:20|202.9|200.9|202.9|200.9|202.9|200.9|202.9|200.9|0
1642500870000|2022-01-18 10:14:30|203.07|201.07|203.07|201.07|203.25|201.25|203.07|201.07|0
1642500880000|2022-01-18 10:14:40|202.9|200.9|202.56|200.56|202.9|200.9|202.48|200.48|0
1642500890000|2022-01-18 10:14:50|202.39|200.39|202.56|200.56|202.73|200.73|202.39|200.39|0
1642500900000|2022-01-18 10:15:00|202.73|200.73|202.9|200.9|202.9|200.9|202.73|200.73|0
1642500910000|2022-01-18 10:15:10|203.07|201.07|203.42|201.42|203.42|201.42|203.07|201.07|0
1642500920000|2022-01-18 10:15:20|203.24|201.24|203.07|201.07|203.24|201.24|202.9|200.9|0
1642500930000|2022-01-18 10:15:30|202.73|200.73|203.16|201.16|203.42|201.42|202.73|200.73|0
1642500940000|2022-01-18 10:15:40|203.07|201.07|203.07|201.07|203.07|201.07|202.9|200.9|0
1642500950000|2022-01-18 10:15:50|202.99|200.99|202.73|200.73|202.99|200.99|202.73|200.73|0
1642500960000|2022-01-18 10:16:00|202.56|200.56|203.24|201.24|203.24|201.24|202.56|200.56|0
1642500970000|2022-01-18 10:16:10|202.99|200.99|202.9|200.9|203.07|201.07|202.9|200.9|0
1642500980000|2022-01-18 10:16:20|203.24|201.24|203.41|201.41|203.59|201.59|203.24|201.24|0
1642500990000|2022-01-18 10:16:30|203.59|201.59|203.59|201.59|203.67|201.67|203.59|201.59|0
1642501000000|2022-01-18 10:16:40|203.76|201.76|203.67|201.67|203.76|201.76|203.67|201.67|0
1642501010000|2022-01-18 10:16:50|203.76|201.76|204.27|202.27|204.27|202.27|203.76|201.76|0
1642501020000|2022-01-18 10:17:00|204.1|202.1|204.27|202.27|204.27|202.27|204.1|202.1|0
1642501030000|2022-01-18 10:17:10|204.44|202.44|204.36|202.36|204.44|202.44|204.27|202.27|0
1642501040000|2022-01-18 10:17:20|204.1|202.1|204.1|202.1|204.1|202.1|204.1|202.1|0
1642501050000|2022-01-18 10:17:30|204.44|202.44|204.78|202.78|204.78|202.78|204.44|202.44|0
1642501060000|2022-01-18 10:17:40|204.95|202.95|204.61|202.61|204.95|202.95|204.61|202.61|0
1642501070000|2022-01-18 10:17:50|204.36|202.36|204.1|202.1|204.36|202.36|204.1|202.1|0
1642501080000|2022-01-18 10:18:00|204.27|202.27|204.27|202.27|204.27|202.27|204.27|202.27|0
1642501090000|2022-01-18 10:18:10|204.19|202.19|204.61|202.61|204.61|202.61|204.19|202.19|0
1642501100000|2022-01-18 10:18:20|204.7|202.7|205.12|203.12|205.12|203.12|204.7|202.7|0
1642501110000|2022-01-18 10:18:30|205.3|203.3|205.12|203.12|205.3|203.3|205.12|203.12|0
1642501120000|2022-01-18 10:18:40|204.95|202.95|205.3|203.3|205.3|203.3|204.95|202.95|0
1642501130000|2022-01-18 10:18:50|205.47|203.47|205.3|203.3|205.47|203.47|205.3|203.3|0
1642501140000|2022-01-18 10:19:00|205.38|203.38|205.47|203.47|205.47|203.47|205.38|203.38|0
1642501150000|2022-01-18 10:19:10|205.38|203.38|205.29|203.29|205.38|203.38|205.29|203.29|0
1642501160000|2022-01-18 10:19:20|205.12|203.12|204.95|202.95|205.21|203.21|204.95|202.95|0
1642501170000|2022-01-18 10:19:30|205.12|203.12|204.78|202.78|205.29|203.29|204.61|202.61|0
1642501180000|2022-01-18 10:19:40|204.7|202.7|204.61|202.61|204.78|202.78|204.61|202.61|0
1642501190000|2022-01-18 10:19:50|204.78|202.78|204.78|202.78|204.78|202.78|204.78|202.78|0
1642501200000|2022-01-18 10:20:00|204.61|202.61|204.95|202.95|204.95|202.95|204.61|202.61|0
1642501210000|2022-01-18 10:20:10|204.78|202.78|204.27|202.27|204.78|202.78|204.27|202.27|0
1642501220000|2022-01-18 10:20:20|203.92|201.92|203.92|201.92|203.92|201.92|203.92|201.92|0
1642501230000|2022-01-18 10:20:30|203.84|201.84|204.1|202.1|204.1|202.1|203.84|201.84|0
1642501240000|2022-01-18 10:20:40|204.18|202.18|204.27|202.27|204.27|202.27|204.1|202.1|0
1642501250000|2022-01-18 10:20:50|204.1|202.1|204.01|202.01|204.1|202.1|203.92|201.92|0
1642501260000|2022-01-18 10:21:00|204.1|202.1|203.75|201.75|204.1|202.1|203.75|201.75|0
1642501270000|2022-01-18 10:21:10|203.67|201.67|203.75|201.75|203.75|201.75|203.58|201.58|0
1642501280000|2022-01-18 10:21:20|203.58|201.58|204.44|202.44|204.44|202.44|203.58|201.58|0
1642501290000|2022-01-18 10:21:30|204.27|202.27|204.35|202.35|204.35|202.35|204.27|202.27|0
1642501300000|2022-01-18 10:21:40|204.27|202.27|204.27|202.27|204.44|202.44|204.27|202.27|0
1642501310000|2022-01-18 10:21:50|204.09|202.09|204.35|202.35|204.44|202.44|204.09|202.09|0
1642501320000|2022-01-18 10:22:00|204.09|202.09|204.18|202.18|204.18|202.18|204.09|202.09|0
1642501330000|2022-01-18 10:22:10|204.27|202.27|204.44|202.44|204.44|202.44|204.27|202.27|0
1642501340000|2022-01-18 10:22:20|203.75|201.75|203.75|201.75|203.92|201.92|203.75|201.75|0
1642501350000|2022-01-18 10:22:30|203.67|201.67|203.75|201.75|203.75|201.75|203.58|201.58|0
1642501360000|2022-01-18 10:22:40|203.58|201.58|203.92|201.92|203.92|201.92|203.58|201.58|0
1642501370000|2022-01-18 10:22:50|203.75|201.75|203.58|201.58|203.75|201.75|203.58|201.58|0
1642501380000|2022-01-18 10:23:00|203.75|201.75|203.41|201.41|203.75|201.75|203.41|201.41|0
1642501390000|2022-01-18 10:23:10|203.58|201.58|203.58|201.58|203.58|201.58|203.58|201.58|0
1642501400000|2022-01-18 10:23:20|203.5|201.5|203.92|201.92|203.92|201.92|203.41|201.41|0
1642501410000|2022-01-18 10:23:30|204.01|202.01|203.75|201.75|204.01|202.01|203.75|201.75|0
1642501420000|2022-01-18 10:23:40|203.92|201.92|203.84|201.84|203.92|201.92|203.75|201.75|0
1642501430000|2022-01-18 10:23:50|204.09|202.09|203.75|201.75|204.09|202.09|203.75|201.75|0
1642501440000|2022-01-18 10:24:00|203.92|201.92|203.75|201.75|203.92|201.92|203.75|201.75|0
1642501450000|2022-01-18 10:24:10|203.92|201.92|203.75|201.75|203.92|201.92|203.75|201.75|0
1642501460000|2022-01-18 10:24:20|203.58|201.58|203.58|201.58|203.58|201.58|203.58|201.58|0
1642501470000|2022-01-18 10:24:30|203.41|201.41|203.24|201.24|203.41|201.41|203.24|201.24|0
1642501480000|2022-01-18 10:24:40|203.07|201.07|202.9|200.9|203.07|201.07|202.9|200.9|0
1642501500000|2022-01-18 10:25:00|202.56|200.56|202.39|200.39|202.82|200.82|202.39|200.39|0
1642501510000|2022-01-18 10:25:10|202.22|200.22|201.88|199.88|202.22|200.22|201.71|199.71|0
1642501520000|2022-01-18 10:25:20|201.71|199.71|201.88|199.88|202.05|200.05|201.71|199.71|0
1642501530000|2022-01-18 10:25:30|202.05|200.05|202.05|200.05|202.05|200.05|201.88|199.88|0
1642501540000|2022-01-18 10:25:40|201.88|199.88|202.22|200.22|202.22|200.22|201.88|199.88|0
1642501550000|2022-01-18 10:25:50|202.39|200.39|201.88|199.88|202.39|200.39|201.88|199.88|0
1642501560000|2022-01-18 10:26:00|201.71|199.71|201.88|199.88|201.88|199.88|201.54|199.54|0
1642501570000|2022-01-18 10:26:10|201.71|199.71|201.88|199.88|201.88|199.88|201.71|199.71|0
1642501580000|2022-01-18 10:26:20|202.05|200.05|201.88|199.88|202.05|200.05|201.88|199.88|0
1642501590000|2022-01-18 10:26:30|201.71|199.71|201.88|199.88|201.88|199.88|201.71|199.71|0
1642501600000|2022-01-18 10:26:40|202.05|200.05|201.79|199.79|202.05|200.05|201.79|199.79|0
1642501610000|2022-01-18 10:26:50|201.54|199.54|201.37|199.37|201.54|199.54|201.37|199.37|0
1642501620000|2022-01-18 10:27:00|201.71|199.71|201.54|199.54|201.71|199.71|201.2|199.2|0
1642501630000|2022-01-18 10:27:10|201.88|199.88|201.54|199.54|202.05|200.05|201.54|199.54|0
1642501640000|2022-01-18 10:27:20|201.71|199.71|202.39|200.39|202.39|200.39|201.71|199.71|0
1642501650000|2022-01-18 10:27:30|202.22|200.22|202.73|200.73|202.73|200.73|202.22|200.22|0
1642501660000|2022-01-18 10:27:40|202.9|200.9|202.56|200.56|202.9|200.9|202.56|200.56|0
1642501670000|2022-01-18 10:27:50|202.73|200.73|202.64|200.64|202.81|200.81|202.64|200.64|0
1642501680000|2022-01-18 10:28:00|202.13|200.13|202.05|200.05|202.13|200.13|201.88|199.88|0
1642501690000|2022-01-18 10:28:10|202.22|200.22|201.62|199.62|202.22|200.22|201.62|199.62|0
1642501700000|2022-01-18 10:28:20|201.71|199.71|202.05|200.05|202.05|200.05|201.71|199.71|0
1642501710000|2022-01-18 10:28:30|201.88|199.88|201.71|199.71|202.05|200.05|201.71|199.71|0
1642501720000|2022-01-18 10:28:40|201.54|199.54|201.87|199.87|201.87|199.87|201.54|199.54|0
1642501730000|2022-01-18 10:28:50|201.79|199.79|201.54|199.54|201.79|199.79|201.54|199.54|0
1642501740000|2022-01-18 10:29:00|201.7|199.7|201.7|199.7|201.7|199.7|201.62|199.62|0
1642501750000|2022-01-18 10:29:10|201.79|199.79|201.7|199.7|201.87|199.87|201.7|199.7|0
1642501760000|2022-01-18 10:29:20|201.87|199.87|201.03|199.03|201.87|199.87|201.03|199.03|0
1642501770000|2022-01-18 10:29:30|200.94|198.94|200.86|198.86|200.94|198.94|200.86|198.86|0
1642501780000|2022-01-18 10:29:40|201.03|199.03|201.03|199.03|201.2|199.2|201.03|199.03|0
1642501790000|2022-01-18 10:29:50|201.2|199.2|201.28|199.28|201.28|199.28|201.2|199.2|0
1642501800000|2022-01-18 10:30:00|201.03|199.03|201.2|199.2|201.2|199.2|200.69|198.69|0
1642501810000|2022-01-18 10:30:10|201.36|199.36|201.36|199.36|201.53|199.53|201.36|199.36|0
1642501820000|2022-01-18 10:30:20|201.53|199.53|201.7|199.7|201.7|199.7|201.45|199.45|0
1642501830000|2022-01-18 10:30:30|201.11|199.11|201.36|199.36|201.45|199.45|201.11|199.11|0
1642501840000|2022-01-18 10:30:40|201.53|199.53|202.04|200.04|202.04|200.04|201.53|199.53|0
1642501850000|2022-01-18 10:30:50|201.87|199.87|201.79|199.79|201.87|199.87|201.53|199.53|0
1642501860000|2022-01-18 10:31:00|201.87|199.87|201.36|199.36|201.87|199.87|201.19|199.19|0
1642501870000|2022-01-18 10:31:10|201.7|199.7|201.36|199.36|201.7|199.7|201.36|199.36|0
1642501880000|2022-01-18 10:31:20|201.02|199.02|201.02|199.02|201.02|199.02|201.02|199.02|0
1642501890000|2022-01-18 10:31:30|201.28|199.28|201.53|199.53|201.53|199.53|201.28|199.28|0
1642501900000|2022-01-18 10:31:40|201.36|199.36|201.36|199.36|201.36|199.36|201.19|199.19|0
1642501910000|2022-01-18 10:31:50|201.19|199.19|201.11|199.11|201.19|199.19|201.11|199.11|0
1642501920000|2022-01-18 10:32:00|201.02|199.02|200.85|198.85|201.02|199.02|200.85|198.85|0
1642501930000|2022-01-18 10:32:10|201.02|199.02|201.19|199.19|201.19|199.19|200.85|198.85|0
1642501940000|2022-01-18 10:32:20|201.36|199.36|202.04|200.04|202.04|200.04|201.36|199.36|0
1642501950000|2022-01-18 10:32:30|202.21|200.21|202.04|200.04|202.21|200.21|202.04|200.04|0
1642501960000|2022-01-18 10:32:40|201.87|199.87|201.96|199.96|201.96|199.96|201.87|199.87|0
1642501970000|2022-01-18 10:32:50|201.87|199.87|202.04|200.04|202.04|200.04|201.87|199.87|0
1642501980000|2022-01-18 10:33:00|202.3|200.3|202.38|200.38|202.38|200.38|202.21|200.21|0
1642501990000|2022-01-18 10:33:10|202.55|200.55|202.38|200.38|202.55|200.55|202.38|200.38|0
1642502000000|2022-01-18 10:33:20|202.47|200.47|202.47|200.47|202.72|200.72|202.47|200.47|0
1642502010000|2022-01-18 10:33:30|202.38|200.38|202.21|200.21|202.38|200.38|202.21|200.21|0
1642502020000|2022-01-18 10:33:40|202.13|200.13|202.38|200.38|202.38|200.38|202.04|200.04|0
1642502030000|2022-01-18 10:33:50|202.47|200.47|202.55|200.55|202.72|200.72|202.38|200.38|0
1642502040000|2022-01-18 10:34:00|202.38|200.38|202.72|200.72|202.72|200.72|202.38|200.38|0
1642502050000|2022-01-18 10:34:10|202.55|200.55|202.64|200.64|202.72|200.72|202.55|200.55|0
1642502060000|2022-01-18 10:34:20|202.55|200.55|202.89|200.89|202.89|200.89|202.55|200.55|0
1642502070000|2022-01-18 10:34:30|202.72|200.72|202.55|200.55|202.72|200.72|202.55|200.55|0
1642502080000|2022-01-18 10:34:40|202.81|200.81|202.81|200.81|202.81|200.81|202.81|200.81|0
1642502090000|2022-01-18 10:34:50|202.72|200.72|202.72|200.72|202.89|200.89|202.72|200.72|0
1642502100000|2022-01-18 10:35:00|202.64|200.64|202.21|200.21|202.64|200.64|202.21|200.21|0
1642502110000|2022-01-18 10:35:10|202.3|200.3|202.47|200.47|202.55|200.55|202.3|200.3|0
1642502120000|2022-01-18 10:35:20|202.55|200.55|202.81|200.81|202.81|200.81|202.55|200.55|0
1642502130000|2022-01-18 10:35:30|202.89|200.89|202.89|200.89|202.89|200.89|202.72|200.72|0
1642502140000|2022-01-18 10:35:40|203.23|201.23|203.4|201.4|203.4|201.4|203.23|201.23|0
1642502150000|2022-01-18 10:35:50|203.57|201.57|203.57|201.57|203.57|201.57|203.57|201.57|0
1642502160000|2022-01-18 10:36:00|203.49|201.49|203.4|201.4|203.49|201.49|203.4|201.4|0
1642502170000|2022-01-18 10:36:10|203.49|201.49|203.32|201.32|203.57|201.57|203.32|201.32|0
1642502180000|2022-01-18 10:36:20|203.23|201.23|203.49|201.49|203.49|201.49|203.23|201.23|0
1642502190000|2022-01-18 10:36:30|203.57|201.57|203.92|201.92|203.92|201.92|203.57|201.57|0
1642502200000|2022-01-18 10:36:40|204.09|202.09|204.26|202.26|204.26|202.26|204.09|202.09|0
1642502210000|2022-01-18 10:36:50|204.09|202.09|203.74|201.74|204.09|202.09|203.74|201.74|0
1642502220000|2022-01-18 10:37:00|203.91|201.91|204.09|202.09|204.09|202.09|203.74|201.74|0
1642502230000|2022-01-18 10:37:10|204|202|203.57|201.57|204|202|203.57|201.57|0
1642502240000|2022-01-18 10:37:20|203.74|201.74|203.74|201.74|203.74|201.74|203.74|201.74|0
1642502250000|2022-01-18 10:37:30|203.57|201.57|203.74|201.74|203.74|201.74|203.57|201.57|0
1642502260000|2022-01-18 10:37:40|203.66|201.66|203.49|201.49|203.66|201.66|203.49|201.49|0
1642502270000|2022-01-18 10:37:50|203.74|201.74|203.23|201.23|203.74|201.74|203.23|201.23|0
1642502280000|2022-01-18 10:38:00|203.06|201.06|203.23|201.23|203.23|201.23|203.06|201.06|0
1642502290000|2022-01-18 10:38:10|203.15|201.15|202.89|200.89|203.15|201.15|202.89|200.89|0
1642502300000|2022-01-18 10:38:20|202.72|200.72|202.72|200.72|202.72|200.72|202.55|200.55|0
1642502310000|2022-01-18 10:38:30|202.55|200.55|202.55|200.55|202.55|200.55|202.55|200.55|0
1642502320000|2022-01-18 10:38:40|202.64|200.64|202.53|200.53|202.89|200.89|202.53|200.53|0
1642502330000|2022-01-18 10:38:50|202.45|200.45|202.53|200.53|202.53|200.53|202.45|200.45|0
1642502340000|2022-01-18 10:39:00|202.7|200.7|202.53|200.53|202.7|200.7|202.53|200.53|0
1642502350000|2022-01-18 10:39:10|202.7|200.7|202.7|200.7|202.87|200.87|202.7|200.7|0
1642502360000|2022-01-18 10:39:20|203.04|201.04|203.21|201.21|203.22|201.22|203.04|201.04|0
1642502370000|2022-01-18 10:39:30|203.39|201.39|203.56|201.56|203.56|201.56|203.39|201.39|0
1642502380000|2022-01-18 10:39:40|203.48|201.48|203.39|201.39|204.07|202.07|203.39|201.39|0
1642502390000|2022-01-18 10:39:50|203.56|201.56|203.56|201.56|203.56|201.56|203.56|201.56|0
1642502400000|2022-01-18 10:40:00|203.39|201.39|203.39|201.39|203.39|201.39|203.39|201.39|0
1642502410000|2022-01-18 10:40:10|203.56|201.56|204.22|202.22|204.56|202.56|203.56|201.56|0
1642502420000|2022-01-18 10:40:20|204.7|202.7|204.87|202.87|205.05|203.05|204.7|202.7|0
1642502430000|2022-01-18 10:40:30|205.22|203.22|205.39|203.39|205.39|203.39|205.22|203.22|0
1642502440000|2022-01-18 10:40:40|205.3|203.3|205.04|203.04|205.3|203.3|205.04|203.04|0
1642502450000|2022-01-18 10:40:50|205.22|203.22|205.04|203.04|205.22|203.22|205.04|203.04|0
1642502460000|2022-01-18 10:41:00|205.22|203.22|204.87|202.87|205.22|203.22|204.87|202.87|0
1642502470000|2022-01-18 10:41:10|205.39|203.39|205.73|203.73|205.73|203.73|205.39|203.39|0
1642502480000|2022-01-18 10:41:20|205.9|203.9|205.9|203.9|205.9|203.9|205.73|203.73|0
1642502490000|2022-01-18 10:41:30|205.73|203.73|206.68|204.68|206.68|204.68|205.73|203.73|0
1642502500000|2022-01-18 10:41:40|206.59|204.59|206.59|204.59|206.59|204.59|206.59|204.59|0
1642502510000|2022-01-18 10:41:50|206.41|204.41|205.73|203.73|206.41|204.41|205.73|203.73|0
1642502520000|2022-01-18 10:42:00|205.39|203.39|205.9|203.9|205.9|203.9|205.39|203.39|0
1642502530000|2022-01-18 10:42:10|205.73|203.73|205.73|203.73|205.9|203.9|205.73|203.73|0
1642502540000|2022-01-18 10:42:20|205.56|203.56|205.21|203.21|205.73|203.73|205.21|203.21|0
1642502550000|2022-01-18 10:42:30|205.3|203.3|205.04|203.04|205.3|203.3|205.04|203.04|0
1642502560000|2022-01-18 10:42:40|204.87|202.87|204.7|202.7|204.87|202.87|204.53|202.53|0
1642502570000|2022-01-18 10:42:50|205.21|203.21|205.56|203.56|205.56|203.56|205.21|203.21|0
1642502580000|2022-01-18 10:43:00|205.39|203.39|205.73|203.73|205.73|203.73|205.39|203.39|0
1642502590000|2022-01-18 10:43:10|205.9|203.9|206.16|204.16|206.16|204.16|205.9|203.9|0
1642502600000|2022-01-18 10:43:20|205.99|203.99|206.07|204.07|206.07|204.07|205.56|203.56|0
1642502610000|2022-01-18 10:43:30|205.9|203.9|206.07|204.07|206.07|204.07|205.9|203.9|0
1642502620000|2022-01-18 10:43:40|206.24|204.24|206.07|204.07|206.24|204.24|206.07|204.07|0
1642502630000|2022-01-18 10:43:50|206.24|204.24|206.24|204.24|206.24|204.24|206.24|204.24|0
1642502640000|2022-01-18 10:44:00|206.07|204.07|206.07|204.07|206.07|204.07|206.07|204.07|0
1642502650000|2022-01-18 10:44:10|206.24|204.24|206.16|204.16|206.24|204.24|206.16|204.16|0
1642502660000|2022-01-18 10:44:20|205.56|203.56|205.73|203.73|205.73|203.73|205.56|203.56|0
1642502670000|2022-01-18 10:44:30|205.82|203.82|205.9|203.9|205.9|203.9|205.82|203.82|0
1642502680000|2022-01-18 10:44:40|206.07|204.07|205.56|203.56|206.24|204.24|205.56|203.56|0
1642502690000|2022-01-18 10:44:50|205.64|203.64|205.38|203.38|205.64|203.64|205.38|203.38|0
1642502700000|2022-01-18 10:45:00|205.47|203.47|205.04|203.04|205.56|203.56|205.04|203.04|0
1642502710000|2022-01-18 10:45:10|205.21|203.21|204.96|202.96|205.38|203.38|204.96|202.96|0
1642502720000|2022-01-18 10:45:20|204.87|202.87|205.38|203.38|205.38|203.38|204.87|202.87|0
1642502730000|2022-01-18 10:45:30|205.21|203.21|205.47|203.47|205.47|203.47|205.21|203.21|0
1642502740000|2022-01-18 10:45:40|205.38|203.38|205.38|203.38|205.56|203.56|205.38|203.38|0
1642502750000|2022-01-18 10:45:50|205.56|203.56|205.38|203.38|205.56|203.56|205.38|203.38|0
1642502760000|2022-01-18 10:46:00|205.55|203.55|205.55|203.55|205.73|203.73|205.55|203.55|0
1642502770000|2022-01-18 10:46:10|205.04|203.04|205.04|203.04|205.21|203.21|204.87|202.87|0
1642502780000|2022-01-18 10:46:20|204.87|202.87|204.45|202.45|204.87|202.87|204.45|202.45|0
1642502790000|2022-01-18 10:46:30|204.87|202.87|204.36|202.36|204.87|202.87|204.36|202.36|0
1642502800000|2022-01-18 10:46:40|204.7|202.7|204.87|202.87|204.87|202.87|204.7|202.7|0
1642502810000|2022-01-18 10:46:50|204.7|202.7|204.53|202.53|204.7|202.7|204.45|202.45|0
1642502820000|2022-01-18 10:47:00|204.62|202.62|205.21|203.21|205.21|203.21|204.62|202.62|0
1642502830000|2022-01-18 10:47:10|205.73|203.73|205.73|203.73|205.73|203.73|205.55|203.55|0
1642502840000|2022-01-18 10:47:20|205.9|203.9|206.41|204.41|206.41|204.41|205.9|203.9|0
1642502850000|2022-01-18 10:47:30|206.58|204.58|207.27|205.27|207.27|205.27|206.58|204.58|0
1642502860000|2022-01-18 10:47:40|207.44|205.44|207.44|205.44|207.44|205.44|207.44|205.44|0
1642502870000|2022-01-18 10:47:50|207.27|205.27|207.88|205.88|207.88|205.88|207.27|205.27|0
1642502880000|2022-01-18 10:48:00|207.27|205.27|206.67|204.67|207.27|205.27|206.41|204.41|0
1642502890000|2022-01-18 10:48:10|206.58|204.58|206.58|204.58|206.58|204.58|206.58|204.58|0
1642502900000|2022-01-18 10:48:20|206.5|204.5|206.93|204.93|206.93|204.93|206.41|204.41|0
1642502910000|2022-01-18 10:48:30|206.75|204.75|206.58|204.58|206.75|204.75|206.58|204.58|0
1642502920000|2022-01-18 10:48:40|206.41|204.41|206.33|204.33|206.41|204.41|206.24|204.24|0
1642502930000|2022-01-18 10:48:50|206.58|204.58|206.58|204.58|206.58|204.58|206.41|204.41|0
1642502940000|2022-01-18 10:49:00|206.24|204.24|206.41|204.41|206.41|204.41|206.24|204.24|0
1642502950000|2022-01-18 10:49:10|206.75|204.75|206.41|204.41|206.75|204.75|206.41|204.41|0
1642502970000|2022-01-18 10:49:30|206.58|204.58|206.41|204.41|206.75|204.75|206.41|204.41|0
1642502980000|2022-01-18 10:49:40|206.24|204.24|205.98|203.98|206.24|204.24|205.98|203.98|0
1642502990000|2022-01-18 10:49:50|206.07|204.07|206.07|204.07|206.07|204.07|206.07|204.07|0
1642503000000|2022-01-18 10:50:00|206.24|204.24|205.38|203.38|206.24|204.24|205.38|203.38|0
1642503010000|2022-01-18 10:50:10|205.21|203.21|205.04|203.04|205.21|203.21|205.04|203.04|0
1642503020000|2022-01-18 10:50:20|205.38|203.38|204.7|202.7|205.38|203.38|204.7|202.7|0
1642503030000|2022-01-18 10:50:30|204.87|202.87|204.87|202.87|204.87|202.87|204.87|202.87|0
1642503040000|2022-01-18 10:50:40|205.04|203.04|204.36|202.36|205.04|203.04|204.36|202.36|0
1642503050000|2022-01-18 10:50:50|204.18|202.18|204.36|202.36|204.36|202.36|204.18|202.18|0
1642503060000|2022-01-18 10:51:00|204.53|202.53|204.53|202.53|204.53|202.53|204.36|202.36|0
1642503070000|2022-01-18 10:51:10|204.7|202.7|204.7|202.7|204.7|202.7|204.53|202.53|0
1642503080000|2022-01-18 10:51:20|204.53|202.53|204.36|202.36|204.7|202.7|204.36|202.36|0
1642503090000|2022-01-18 10:51:30|204.53|202.53|204.87|202.87|204.87|202.87|204.53|202.53|0
1642503100000|2022-01-18 10:51:40|205.04|203.04|205.38|203.38|205.38|203.38|205.04|203.04|0
1642503110000|2022-01-18 10:51:50|205.55|203.55|205.21|203.21|205.55|203.55|205.21|203.21|0
1642503120000|2022-01-18 10:52:00|204.87|202.87|205.04|203.04|205.04|203.04|204.87|202.87|0
1642503130000|2022-01-18 10:52:10|204.96|202.96|204.35|202.35|204.96|202.96|204.35|202.35|0
1642503140000|2022-01-18 10:52:20|204.53|202.53|204.18|202.18|204.53|202.53|204.18|202.18|0
1642503150000|2022-01-18 10:52:30|203.84|201.84|203.67|201.67|203.84|201.84|203.67|201.67|0
1642503160000|2022-01-18 10:52:40|203.76|201.76|203.84|201.84|203.84|201.84|203.76|201.76|0
1642503170000|2022-01-18 10:52:50|204.01|202.01|204.01|202.01|204.01|202.01|204.01|202.01|0
1642503180000|2022-01-18 10:53:00|204.1|202.1|204.18|202.18|204.18|202.18|204.01|202.01|0
1642503190000|2022-01-18 10:53:10|204.01|202.01|203.5|201.5|204.01|202.01|203.5|201.5|0
1642503200000|2022-01-18 10:53:20|203.67|201.67|203.5|201.5|203.67|201.67|203.5|201.5|0
1642503210000|2022-01-18 10:53:30|203.67|201.67|203.67|201.67|203.67|201.67|203.67|201.67|0
1642503220000|2022-01-18 10:53:40|203.84|201.84|203.84|201.84|204.01|202.01|203.84|201.84|0
1642503230000|2022-01-18 10:53:50|204.1|202.1|204.18|202.18|204.18|202.18|203.84|201.84|0
1642503240000|2022-01-18 10:54:00|204.52|202.52|204.52|202.52|204.7|202.7|204.52|202.52|0
1642503250000|2022-01-18 10:54:10|204.35|202.35|204.52|202.52|204.52|202.52|204.35|202.35|0
1642503260000|2022-01-18 10:54:20|204.61|202.61|204.35|202.35|204.61|202.61|204.35|202.35|0
1642503270000|2022-01-18 10:54:30|204.52|202.52|204.69|202.69|204.69|202.69|204.52|202.52|0
1642503280000|2022-01-18 10:54:40|204.52|202.52|204.52|202.52|204.52|202.52|204.52|202.52|0
1642503290000|2022-01-18 10:54:50|204.35|202.35|204.52|202.52|204.52|202.52|204.35|202.35|0
1642503300000|2022-01-18 10:55:00|204.69|202.69|204.69|202.69|204.69|202.69|204.69|202.69|0
1642503310000|2022-01-18 10:55:10|204.61|202.61|204.69|202.69|204.87|202.87|204.52|202.52|0
1642503320000|2022-01-18 10:55:20|204.52|202.52|204.27|202.27|204.52|202.52|204.27|202.27|0
1642503330000|2022-01-18 10:55:30|204.44|202.44|204.44|202.44|204.69|202.69|204.44|202.44|0
1642503340000|2022-01-18 10:55:40|204.35|202.35|204.52|202.52|204.52|202.52|204.35|202.35|0
1642503350000|2022-01-18 10:55:50|204.44|202.44|205.04|203.04|205.04|203.04|204.44|202.44|0
1642503360000|2022-01-18 10:56:00|205.12|203.12|204.86|202.86|205.12|203.12|204.69|202.69|0
1642503370000|2022-01-18 10:56:10|204.61|202.61|204.95|202.95|205.04|203.04|204.61|202.61|0
1642503380000|2022-01-18 10:56:20|205.04|203.04|205.55|203.55|205.55|203.55|205.04|203.04|0
1642503390000|2022-01-18 10:56:30|205.64|203.64|205.89|203.89|205.89|203.89|205.64|203.64|0
1642503400000|2022-01-18 10:56:40|205.72|203.72|205.64|203.64|205.72|203.72|205.55|203.55|0
1642503410000|2022-01-18 10:56:50|205.72|203.72|205.38|203.38|205.89|203.89|205.38|203.38|0
1642503420000|2022-01-18 10:57:00|205.21|203.21|205.3|203.3|205.38|203.38|205.21|203.21|0
1642503430000|2022-01-18 10:57:10|205.21|203.21|205.21|203.21|205.21|203.21|205.03|203.03|0
1642503440000|2022-01-18 10:57:20|205.03|203.03|204.18|202.18|205.03|203.03|204.18|202.18|0
1642503450000|2022-01-18 10:57:30|204.35|202.35|204.86|202.86|204.86|202.86|204.35|202.35|0
1642503460000|2022-01-18 10:57:40|204.95|202.95|204.86|202.86|205.03|203.03|204.86|202.86|0
1642503470000|2022-01-18 10:57:50|204.78|202.78|205.21|203.21|205.21|203.21|204.78|202.78|0
1642503480000|2022-01-18 10:58:00|205.12|203.12|205.12|203.12|205.12|203.12|205.12|203.12|0
1642503490000|2022-01-18 10:58:10|204.86|202.86|204.52|202.52|204.86|202.86|204.52|202.52|0
1642503500000|2022-01-18 10:58:20|204.69|202.69|204.35|202.35|204.69|202.69|204.35|202.35|0
1642503510000|2022-01-18 10:58:30|204.52|202.52|204.86|202.86|204.86|202.86|204.52|202.52|0
1642503520000|2022-01-18 10:58:40|204.69|202.69|204.86|202.86|204.86|202.86|204.69|202.69|0
1642503530000|2022-01-18 10:58:50|204.78|202.78|204.86|202.86|204.86|202.86|204.78|202.78|0
1642503540000|2022-01-18 10:59:00|204.52|202.52|205.2|203.2|205.38|203.38|204.52|202.52|0
1642503550000|2022-01-18 10:59:10|205.38|203.38|205.29|203.29|205.38|203.38|205.29|203.29|0
1642503560000|2022-01-18 10:59:20|205.38|203.38|205.29|203.29|205.38|203.38|205.03|203.03|0
1642503570000|2022-01-18 10:59:30|205.2|203.2|205.2|203.2|205.38|203.38|205.2|203.2|0
1642503580000|2022-01-18 10:59:40|205.03|203.03|204.86|202.86|205.03|203.03|204.86|202.86|0
1642503590000|2022-01-18 10:59:50|204.69|202.69|204.35|202.35|204.69|202.69|204.35|202.35|0
1642503600000|2022-01-18 11:00:00|204.01|202.01|204.86|202.86|204.86|202.86|204.01|202.01|0
1642503610000|2022-01-18 11:00:10|205.03|203.03|205.29|203.29|205.38|203.38|204.86|202.86|0
1642503620000|2022-01-18 11:00:20|205.38|203.38|205.29|203.29|205.55|203.55|205.29|203.29|0
1642503630000|2022-01-18 11:00:30|205.55|203.55|205.38|203.38|205.55|203.55|205.2|203.2|0
1642503640000|2022-01-18 11:00:40|205.55|203.55|205.55|203.55|205.55|203.55|205.38|203.38|0
1642503650000|2022-01-18 11:00:50|205.72|203.72|205.72|203.72|205.89|203.89|205.64|203.64|0
1642503660000|2022-01-18 11:01:00|205.55|203.55|205.55|203.55|205.81|203.81|205.55|203.55|0
1642503670000|2022-01-18 11:01:10|205.37|203.37|204.61|202.61|205.37|203.37|204.52|202.52|0
1642503680000|2022-01-18 11:01:20|204.69|202.69|204.86|202.86|204.86|202.86|204.69|202.69|0
1642503690000|2022-01-18 11:01:30|205.03|203.03|205.2|203.2|205.2|203.2|205.03|203.03|0
1642503700000|2022-01-18 11:01:40|205.37|203.37|205.37|203.37|205.37|203.37|205.03|203.03|0
1642503710000|2022-01-18 11:01:50|205.46|203.46|205.81|203.81|205.81|203.81|205.46|203.46|0
1642503720000|2022-01-18 11:02:00|205.72|203.72|205.2|203.2|205.72|203.72|205.2|203.2|0
1642503730000|2022-01-18 11:02:10|205.29|203.29|205.37|203.37|205.72|203.72|205.29|203.29|0
1642503740000|2022-01-18 11:02:20|205.55|203.55|205.72|203.72|205.72|203.72|205.37|203.37|0
1642503750000|2022-01-18 11:02:30|205.89|203.89|206.4|204.4|206.4|204.4|205.89|203.89|0
1642503770000|2022-01-18 11:02:50|206.32|204.32|206.32|204.32|206.32|204.32|206.32|204.32|0
1642503780000|2022-01-18 11:03:00|206.57|204.57|206.57|204.57|206.57|204.57|206.57|204.57|0
1642503790000|2022-01-18 11:03:10|206.4|204.4|205.98|203.98|206.4|204.4|205.98|203.98|0
1642503800000|2022-01-18 11:03:20|206.06|204.06|206.23|204.23|206.23|204.23|206.06|204.06|0
1642503810000|2022-01-18 11:03:30|206.4|204.4|206.23|204.23|206.4|204.4|206.23|204.23|0
1642503820000|2022-01-18 11:03:40|206.57|204.57|206.57|204.57|206.57|204.57|206.4|204.4|0
1642503830000|2022-01-18 11:03:50|206.92|204.92|207.26|205.26|207.26|205.26|206.92|204.92|0
1642503840000|2022-01-18 11:04:00|207.6|205.6|207.26|205.26|207.6|205.6|207.26|205.26|0
1642503850000|2022-01-18 11:04:10|207.43|205.43|207.6|205.6|207.6|205.6|207.26|205.26|0
1642503860000|2022-01-18 11:04:20|207.43|205.43|207.95|205.95|207.95|205.95|207.43|205.43|0
1642503870000|2022-01-18 11:04:30|207.78|205.78|207.95|205.95|207.95|205.95|207.78|205.78|0
1642503880000|2022-01-18 11:04:40|208.04|206.04|208.29|206.29|208.29|206.29|207.95|205.95|0
1642503890000|2022-01-18 11:04:50|208.12|206.12|207.78|205.78|208.12|206.12|207.78|205.78|0
1642503900000|2022-01-18 11:05:00|207.95|205.95|207.95|205.95|207.95|205.95|207.95|205.95|0
1642503910000|2022-01-18 11:05:10|208.21|206.21|208.47|206.47|208.47|206.47|208.21|206.21|0
1642503920000|2022-01-18 11:05:20|208.29|206.29|207.95|205.95|208.29|206.29|207.95|205.95|0
1642503930000|2022-01-18 11:05:30|208.29|206.29|208.12|206.12|208.29|206.29|208.12|206.12|0
1642503940000|2022-01-18 11:05:40|207.95|205.95|207.95|205.95|208.12|206.12|207.95|205.95|0
1642503950000|2022-01-18 11:05:50|208.12|206.12|207.78|205.78|208.12|206.12|207.78|205.78|0
1642503960000|2022-01-18 11:06:00|207.43|205.43|207.43|205.43|207.43|205.43|207.26|205.26|0
1642503970000|2022-01-18 11:06:10|207.6|205.6|208.12|206.12|208.12|206.12|207.6|205.6|0
1642503980000|2022-01-18 11:06:20|207.95|205.95|208.29|206.29|208.29|206.29|207.95|205.95|0
1642503990000|2022-01-18 11:06:30|208.21|206.21|207.95|205.95|208.21|206.21|207.95|205.95|0
1642504000000|2022-01-18 11:06:40|207.78|205.78|207.77|205.77|208.12|206.12|207.77|205.77|0
1642504010000|2022-01-18 11:06:50|207.95|205.95|207.77|205.77|207.95|205.95|207.69|205.69|0
1642504020000|2022-01-18 11:07:00|208.12|206.12|207.52|205.52|208.12|206.12|207.43|205.43|0
1642504030000|2022-01-18 11:07:10|207.43|205.43|207.6|205.6|207.6|205.6|207.43|205.43|0
1642504040000|2022-01-18 11:07:20|207.52|205.52|207.6|205.6|207.6|205.6|207.43|205.43|0
1642504050000|2022-01-18 11:07:30|207.18|205.18|206.57|204.57|207.18|205.18|206.57|204.57|0
1642504060000|2022-01-18 11:07:40|206.91|204.91|206.74|204.74|207.09|205.09|206.74|204.74|0
1642504070000|2022-01-18 11:07:50|206.57|204.57|206.4|204.4|206.57|204.57|206.4|204.4|0
1642504080000|2022-01-18 11:08:00|206.23|204.23|205.88|203.88|206.23|204.23|205.88|203.88|0
1642504090000|2022-01-18 11:08:10|206.06|204.06|206.23|204.23|206.23|204.23|206.06|204.06|0
1642504100000|2022-01-18 11:08:20|205.88|203.88|205.71|203.71|205.88|203.88|205.71|203.71|0
1642504110000|2022-01-18 11:08:30|205.37|203.37|205.54|203.54|205.54|203.54|205.37|203.37|0
1642504120000|2022-01-18 11:08:40|205.46|203.46|205.37|203.37|205.54|203.54|205.2|203.2|0
1642504130000|2022-01-18 11:08:50|205.2|203.2|205.71|203.71|205.71|203.71|205.2|203.2|0
1642504140000|2022-01-18 11:09:00|205.54|203.54|206.4|204.4|206.4|204.4|205.54|203.54|0
1642504150000|2022-01-18 11:09:10|206.23|204.23|205.88|203.88|206.23|204.23|205.88|203.88|0
1642504170000|2022-01-18 11:09:30|206.05|204.05|206.49|204.49|206.49|204.49|206.05|204.05|0
1642504180000|2022-01-18 11:09:40|207.08|205.08|206.74|204.74|207.08|205.08|206.74|204.74|0
1642504190000|2022-01-18 11:09:50|207.08|205.08|206.57|204.57|207.08|205.08|206.57|204.57|0
1642504200000|2022-01-18 11:10:00|206.74|204.74|206.32|204.32|206.74|204.74|206.32|204.32|0
1642504210000|2022-01-18 11:10:10|206.57|204.57|206.66|204.66|206.74|204.74|206.4|204.4|0
1642504220000|2022-01-18 11:10:20|206.4|204.4|206.23|204.23|206.4|204.4|206.23|204.23|0
1642504230000|2022-01-18 11:10:30|206.32|204.32|206.91|204.91|206.91|204.91|206.32|204.32|0
1642504240000|2022-01-18 11:10:40|206.74|204.74|206.23|204.23|206.74|204.74|206.23|204.23|0
1642504250000|2022-01-18 11:10:50|206.31|204.31|206.23|204.23|206.31|204.31|206.23|204.23|0
1642504260000|2022-01-18 11:11:00|206.4|204.4|206.23|204.23|206.4|204.4|206.23|204.23|0
1642504270000|2022-01-18 11:11:10|206.4|204.4|206.05|204.05|206.57|204.57|206.05|204.05|0
1642504280000|2022-01-18 11:11:20|206.4|204.4|206.23|204.23|206.4|204.4|206.23|204.23|0
1642504290000|2022-01-18 11:11:30|205.88|203.88|206.23|204.23|206.23|204.23|205.88|203.88|0
1642504300000|2022-01-18 11:11:40|206.05|204.05|206.23|204.23|206.23|204.23|206.05|204.05|0
1642504310000|2022-01-18 11:11:50|206.4|204.4|206.4|204.4|206.4|204.4|206.23|204.23|0
1642504320000|2022-01-18 11:12:00|206.22|204.22|206.57|204.57|206.57|204.57|206.22|204.22|0
1642504330000|2022-01-18 11:12:10|206.4|204.4|207.6|205.6|207.6|205.6|206.4|204.4|0
1642504340000|2022-01-18 11:12:20|207.77|205.77|207.26|205.26|207.77|205.77|207.26|205.26|0
1642504350000|2022-01-18 11:12:30|207.94|205.94|207.77|205.77|207.94|205.94|207.77|205.77|0
1642504360000|2022-01-18 11:12:40|207.6|205.6|208.12|206.12|208.12|206.12|207.6|205.6|0
1642504370000|2022-01-18 11:12:50|207.94|205.94|207.77|205.77|207.94|205.94|207.77|205.77|0
1642504380000|2022-01-18 11:13:00|207.94|205.94|207.94|205.94|207.94|205.94|207.77|205.77|0
1642504390000|2022-01-18 11:13:10|207.69|205.69|207.77|205.77|207.77|205.77|207.69|205.69|0
1642504400000|2022-01-18 11:13:20|208.12|206.12|208.63|206.63|208.63|206.63|208.12|206.12|0
1642504410000|2022-01-18 11:13:30|208.81|206.81|208.63|206.63|208.81|206.81|208.63|206.63|0
1642504420000|2022-01-18 11:13:40|208.81|206.81|208.55|206.55|208.81|206.81|208.55|206.55|0
1642504430000|2022-01-18 11:13:50|208.63|206.63|207.43|205.43|208.63|206.63|207.25|205.25|0
1642504440000|2022-01-18 11:14:00|207.25|205.25|207.52|205.52|207.77|205.77|207.25|205.25|0
1642504450000|2022-01-18 11:14:10|207.17|205.17|206.74|204.74|207.25|205.25|206.74|204.74|0
1642504460000|2022-01-18 11:14:20|206.4|204.4|206.57|204.57|206.57|204.57|206.4|204.4|0
1642504470000|2022-01-18 11:14:30|206.74|204.74|206.74|204.74|206.74|204.74|206.74|204.74|0
1642504480000|2022-01-18 11:14:40|206.57|204.57|207.69|205.69|207.69|205.69|206.57|204.57|0
1642504490000|2022-01-18 11:14:50|207.6|205.6|207.69|205.69|207.69|205.69|207.6|205.6|0
1642504500000|2022-01-18 11:15:00|207.77|205.77|207.52|205.52|207.77|205.77|207.43|205.43|0
1642504510000|2022-01-18 11:15:10|207.25|205.25|206.74|204.74|207.43|205.43|206.57|204.57|0
1642504520000|2022-01-18 11:15:20|206.57|204.57|206.74|204.74|206.74|204.74|206.57|204.57|0
1642504530000|2022-01-18 11:15:30|206.66|204.66|206.66|204.66|206.74|204.74|206.66|204.66|0
1642504540000|2022-01-18 11:15:40|206.39|204.39|206.22|204.22|206.57|204.57|206.22|204.22|0
1642504550000|2022-01-18 11:15:50|206.31|204.31|206.74|204.74|206.74|204.74|206.22|204.22|0
1642504560000|2022-01-18 11:16:00|206.91|204.91|206.91|204.91|206.91|204.91|206.74|204.74|0
1642504570000|2022-01-18 11:16:10|206.57|204.57|206.65|204.65|206.74|204.74|206.57|204.57|0
1642504580000|2022-01-18 11:16:20|206.57|204.57|206.39|204.39|206.57|204.57|206.22|204.22|0
1642504590000|2022-01-18 11:16:30|206.22|204.22|205.88|203.88|206.22|204.22|205.88|203.88|0
1642504600000|2022-01-18 11:16:40|205.71|203.71|205.37|203.37|205.71|203.71|205.37|203.37|0
1642504610000|2022-01-18 11:16:50|205.71|203.71|205.54|203.54|205.71|203.71|205.45|203.45|0
1642504620000|2022-01-18 11:17:00|205.45|203.45|205.37|203.37|205.54|203.54|205.37|203.37|0
1642504630000|2022-01-18 11:17:10|205.19|203.19|204.85|202.85|205.19|203.19|204.85|202.85|0
1642504640000|2022-01-18 11:17:20|205.02|203.02|204.85|202.85|205.02|203.02|204.85|202.85|0
1642504650000|2022-01-18 11:17:30|204.77|202.77|205.88|203.88|205.88|203.88|204.77|202.77|0
1642504660000|2022-01-18 11:17:40|205.97|203.97|205.88|203.88|205.97|203.97|205.8|203.8|0
1642504670000|2022-01-18 11:17:50|205.71|203.71|205.71|203.71|205.71|203.71|205.71|203.71|0
1642504680000|2022-01-18 11:18:00|205.8|203.8|205.8|203.8|205.8|203.8|205.8|203.8|0
1642504690000|2022-01-18 11:18:10|206.05|204.05|205.62|203.62|206.05|204.05|205.62|203.62|0
1642504700000|2022-01-18 11:18:20|205.36|203.36|204.68|202.68|205.36|203.36|204.68|202.68|0
1642504710000|2022-01-18 11:18:30|204.85|202.85|205.02|203.02|205.02|203.02|204.85|202.85|0
1642504720000|2022-01-18 11:18:40|205.19|203.19|205.54|203.54|205.54|203.54|205.19|203.19|0
1642504730000|2022-01-18 11:18:50|205.36|203.36|205.19|203.19|205.36|203.36|205.02|203.02|0
1642504740000|2022-01-18 11:19:00|205.02|203.02|204.68|202.68|205.02|203.02|204.68|202.68|0
1642504750000|2022-01-18 11:19:10|204.85|202.85|205.02|203.02|205.02|203.02|204.85|202.85|0
1642504760000|2022-01-18 11:19:20|204.85|202.85|205.36|203.36|205.36|203.36|204.85|202.85|0
1642504770000|2022-01-18 11:19:30|205.28|203.28|205.11|203.11|205.28|203.28|205.11|203.11|0
1642504780000|2022-01-18 11:19:40|204.85|202.85|204.68|202.68|204.85|202.85|204.68|202.68|0
1642504790000|2022-01-18 11:19:50|204.85|202.85|205.11|203.11|205.11|203.11|204.85|202.85|0
1642504800000|2022-01-18 11:20:00|204.85|202.85|204.85|202.85|204.85|202.85|204.68|202.68|0
1642504810000|2022-01-18 11:20:10|205.02|203.02|204.68|202.68|205.02|203.02|204.68|202.68|0
1642504820000|2022-01-18 11:20:20|204.85|202.85|205.53|203.53|205.53|203.53|204.85|202.85|0
1642504830000|2022-01-18 11:20:30|205.71|203.71|205.71|203.71|205.71|203.71|205.71|203.71|0
1642504840000|2022-01-18 11:20:40|205.62|203.62|205.71|203.71|205.71|203.71|205.62|203.62|0
1642504850000|2022-01-18 11:20:50|205.88|203.88|206.22|204.22|206.39|204.39|205.88|203.88|0
1642504860000|2022-01-18 11:21:00|206.39|204.39|205.88|203.88|206.39|204.39|205.71|203.71|0
1642504870000|2022-01-18 11:21:10|206.22|204.22|205.71|203.71|206.22|204.22|205.71|203.71|0
1642504880000|2022-01-18 11:21:20|205.62|203.62|205.19|203.19|205.71|203.71|205.19|203.19|0
1642504890000|2022-01-18 11:21:30|205.36|203.36|205.88|203.88|205.88|203.88|205.36|203.36|0
1642504900000|2022-01-18 11:21:40|205.79|203.79|205.88|203.88|205.88|203.88|205.79|203.79|0
1642504910000|2022-01-18 11:21:50|205.97|203.97|205.7|203.7|205.97|203.97|205.53|203.53|0
1642504920000|2022-01-18 11:22:00|206.05|204.05|205.7|203.7|206.05|204.05|205.7|203.7|0
1642504930000|2022-01-18 11:22:10|205.79|203.79|205.53|203.53|205.79|203.79|205.53|203.53|0
1642504940000|2022-01-18 11:22:20|205.36|203.36|205.79|203.79|206.05|204.05|205.19|203.19|0
1642504950000|2022-01-18 11:22:30|205.88|203.88|205.7|203.7|205.88|203.88|205.62|203.62|0
1642504960000|2022-01-18 11:22:40|205.88|203.88|205.62|203.62|205.88|203.88|205.62|203.62|0
1642504970000|2022-01-18 11:22:50|205.7|203.7|205.88|203.88|205.88|203.88|205.62|203.62|0
1642504980000|2022-01-18 11:23:00|206.05|204.05|206.73|204.73|206.73|204.73|206.05|204.05|0
1642504990000|2022-01-18 11:23:10|206.56|204.56|206.22|204.22|206.73|204.73|206.22|204.22|0
1642505000000|2022-01-18 11:23:20|206.39|204.39|206.31|204.31|206.39|204.39|206.22|204.22|0
1642505010000|2022-01-18 11:23:30|206.39|204.39|206.22|204.22|206.39|204.39|206.22|204.22|0
1642505020000|2022-01-18 11:23:40|206.39|204.39|206.39|204.39|206.39|204.39|206.31|204.31|0
1642505030000|2022-01-18 11:23:50|206.73|204.73|206.39|204.39|206.73|204.73|206.39|204.39|0
1642505040000|2022-01-18 11:24:00|206.48|204.48|206.48|204.48|206.56|204.56|206.48|204.48|0
1642505050000|2022-01-18 11:24:10|206.39|204.39|206.73|204.73|206.73|204.73|206.39|204.39|0
1642505060000|2022-01-18 11:24:20|206.39|204.39|206.56|204.56|206.56|204.56|206.39|204.39|0
1642505070000|2022-01-18 11:24:30|206.73|204.73|206.56|204.56|206.73|204.73|206.56|204.56|0
1642505080000|2022-01-18 11:24:40|206.65|204.65|206.39|204.39|206.65|204.65|206.39|204.39|0
1642505090000|2022-01-18 11:24:50|206.56|204.56|206.65|204.65|206.73|204.73|206.56|204.56|0
1642505100000|2022-01-18 11:25:00|206.73|204.73|206.56|204.56|206.73|204.73|206.56|204.56|0
1642505110000|2022-01-18 11:25:10|206.73|204.73|206.73|204.73|206.9|204.9|206.73|204.73|0
1642505120000|2022-01-18 11:25:20|206.9|204.9|207.08|205.08|207.08|205.08|206.9|204.9|0
1642505130000|2022-01-18 11:25:30|207.76|205.76|207.59|205.59|207.76|205.76|207.59|205.59|0
1642505140000|2022-01-18 11:25:40|207.16|205.16|207.42|205.42|207.42|205.42|207.16|205.16|0
1642505150000|2022-01-18 11:25:50|207.25|205.25|207.08|205.08|207.42|205.42|207.08|205.08|0
1642505160000|2022-01-18 11:26:00|206.9|204.9|206.9|204.9|206.9|204.9|206.73|204.73|0
1642505170000|2022-01-18 11:26:10|206.82|204.82|207.25|205.25|207.25|205.25|206.82|204.82|0
1642505180000|2022-01-18 11:26:20|207.08|205.08|207.42|205.42|207.42|205.42|207.08|205.08|0
1642505190000|2022-01-18 11:26:30|207.16|205.16|206.9|204.9|207.16|205.16|206.9|204.9|0
1642505200000|2022-01-18 11:26:40|206.82|204.82|207.07|205.07|207.07|205.07|206.82|204.82|0
1642505210000|2022-01-18 11:26:50|207.25|205.25|206.65|204.65|207.25|205.25|206.65|204.65|0
1642505220000|2022-01-18 11:27:00|206.9|204.9|206.73|204.73|206.9|204.9|206.73|204.73|0
1642505230000|2022-01-18 11:27:10|206.56|204.56|206.39|204.39|206.56|204.56|206.22|204.22|0
1642505240000|2022-01-18 11:27:20|206.22|204.22|206.22|204.22|206.22|204.22|206.04|204.04|0
1642505250000|2022-01-18 11:27:30|206.39|204.39|206.56|204.56|206.56|204.56|206.39|204.39|0
1642505260000|2022-01-18 11:27:40|206.3|204.3|206.56|204.56|206.56|204.56|206.3|204.3|0
1642505270000|2022-01-18 11:27:50|206.39|204.39|206.22|204.22|206.39|204.39|206.22|204.22|0
1642505280000|2022-01-18 11:28:00|206.04|204.04|205.87|203.87|206.04|204.04|205.87|203.87|0
1642505290000|2022-01-18 11:28:10|206.04|204.04|206.04|204.04|206.13|204.13|206.04|204.04|0
1642505300000|2022-01-18 11:28:20|206.22|204.22|206.22|204.22|206.22|204.22|206.13|204.13|0
1642505310000|2022-01-18 11:28:30|205.7|203.7|206.04|204.04|206.04|204.04|205.7|203.7|0
1642505320000|2022-01-18 11:28:40|205.96|203.96|206.13|204.13|206.22|204.22|205.96|203.96|0
1642505330000|2022-01-18 11:28:50|206.04|204.04|206.04|204.04|206.04|204.04|206.04|204.04|0
1642505340000|2022-01-18 11:29:00|206.21|204.21|205.19|203.19|206.21|204.21|205.19|203.19|0
1642505350000|2022-01-18 11:29:10|205.36|203.36|205.36|203.36|205.36|203.36|205.36|203.36|0
1642505360000|2022-01-18 11:29:20|205.02|203.02|205.02|203.02|205.02|203.02|205.02|203.02|0
1642505370000|2022-01-18 11:29:30|205.19|203.19|205.19|203.19|205.36|203.36|205.02|203.02|0
1642505380000|2022-01-18 11:29:40|205.53|203.53|205.79|203.79|205.79|203.79|205.53|203.53|0
1642505390000|2022-01-18 11:29:50|205.7|203.7|205.7|203.7|205.7|203.7|205.53|203.53|0
1642505400000|2022-01-18 11:30:00|206.04|204.04|206.3|204.3|206.3|204.3|206.04|204.04|0
1642505410000|2022-01-18 11:30:10|205.87|203.87|205.36|203.36|205.87|203.87|205.36|203.36|0
1642505420000|2022-01-18 11:30:20|205.02|203.02|205.1|203.1|205.19|203.19|205.02|203.02|0
1642505430000|2022-01-18 11:30:30|205.19|203.19|205.02|203.02|205.19|203.19|205.02|203.02|0
1642505440000|2022-01-18 11:30:40|205.19|203.19|205.19|203.19|205.19|203.19|205.1|203.1|0
1642505450000|2022-01-18 11:30:50|205.36|203.36|205.19|203.19|205.36|203.36|205.19|203.19|0
1642505460000|2022-01-18 11:31:00|205.36|203.36|205.87|203.87|206.04|204.04|205.36|203.36|0
1642505470000|2022-01-18 11:31:10|205.53|203.53|205.62|203.62|205.7|203.7|205.53|203.53|0
1642505480000|2022-01-18 11:31:20|205.7|203.7|205.53|203.53|205.7|203.7|205.53|203.53|0
1642505490000|2022-01-18 11:31:30|205.7|203.7|205.36|203.36|205.7|203.7|205.36|203.36|0
1642505500000|2022-01-18 11:31:40|205.53|203.53|205.7|203.7|205.7|203.7|205.36|203.36|0
1642505510000|2022-01-18 11:31:50|205.36|203.36|205.53|203.53|205.62|203.62|205.36|203.36|0
1642505520000|2022-01-18 11:32:00|205.62|203.62|205.36|203.36|205.62|203.62|205.36|203.36|0
1642505530000|2022-01-18 11:32:10|205.19|203.19|205.19|203.19|205.19|203.19|204.93|202.93|0
1642505540000|2022-01-18 11:32:20|204.67|202.67|204.67|202.67|204.84|202.84|204.67|202.67|0
1642505550000|2022-01-18 11:32:30|205.7|203.7|206.04|204.04|206.04|204.04|205.7|203.7|0
1642505560000|2022-01-18 11:32:40|205.79|203.79|205.7|203.7|205.79|203.79|205.7|203.7|0
1642505570000|2022-01-18 11:32:50|205.79|203.79|206.21|204.21|206.21|204.21|205.79|203.79|0
1642505580000|2022-01-18 11:33:00|205.87|203.87|206.04|204.04|206.13|204.13|205.87|203.87|0
1642505590000|2022-01-18 11:33:10|206.21|204.21|206.38|204.38|206.38|204.38|206.21|204.21|0
1642505600000|2022-01-18 11:33:20|206.9|204.9|207.07|205.07|207.07|205.07|206.9|204.9|0
1642505610000|2022-01-18 11:33:30|206.99|204.99|207.41|205.41|207.41|205.41|206.99|204.99|0
1642505620000|2022-01-18 11:33:40|207.24|205.24|207.59|205.59|207.59|205.59|207.24|205.24|0
1642505630000|2022-01-18 11:33:50|207.76|205.76|207.24|205.24|207.76|205.76|207.24|205.24|0
1642505640000|2022-01-18 11:34:00|207.07|205.07|207.24|205.24|207.59|205.59|207.07|205.07|0
1642505650000|2022-01-18 11:34:10|206.9|204.9|206.55|204.55|206.9|204.9|206.55|204.55|0
1642505660000|2022-01-18 11:34:20|206.73|204.73|206.73|204.73|206.9|204.9|206.73|204.73|0
1642505670000|2022-01-18 11:34:30|206.9|204.9|206.73|204.73|206.9|204.9|206.64|204.64|0
1642505680000|2022-01-18 11:34:40|206.55|204.55|206.21|204.21|206.55|204.55|206.21|204.21|0
1642505700000|2022-01-18 11:35:00|206.04|204.04|206.04|204.04|206.21|204.21|206.04|204.04|0
1642505710000|2022-01-18 11:35:10|205.87|203.87|205.7|203.7|205.87|203.87|205.7|203.7|0
1642505720000|2022-01-18 11:35:20|205.53|203.53|205.7|203.7|205.7|203.7|205.53|203.53|0
1642505730000|2022-01-18 11:35:30|205.61|203.61|205.87|203.87|205.87|203.87|205.61|203.61|0
1642505740000|2022-01-18 11:35:40|206.21|204.21|206.04|204.04|206.21|204.21|205.87|203.87|0
1642505750000|2022-01-18 11:35:50|205.87|203.87|205.61|203.61|205.87|203.87|205.35|203.35|0
1642505760000|2022-01-18 11:36:00|205.53|203.53|205.53|203.53|205.7|203.7|205.53|203.53|0
1642505770000|2022-01-18 11:36:10|205.7|203.7|205.35|203.35|205.7|203.7|205.35|203.35|0
1642505780000|2022-01-18 11:36:20|205.18|203.18|205.01|203.01|205.35|203.35|205.01|203.01|0
1642505790000|2022-01-18 11:36:30|204.84|202.84|204.67|202.67|204.84|202.84|204.67|202.67|0
1642505800000|2022-01-18 11:36:40|204.33|202.33|204.16|202.16|204.33|202.33|204.16|202.16|0
1642505810000|2022-01-18 11:36:50|203.99|201.99|203.65|201.65|203.99|201.99|203.65|201.65|0
1642505820000|2022-01-18 11:37:00|203.82|201.82|203.82|201.82|204.16|202.16|203.82|201.82|0
1642505830000|2022-01-18 11:37:10|204.16|202.16|203.82|201.82|204.16|202.16|203.82|201.82|0
1642505840000|2022-01-18 11:37:20|204.16|202.16|203.82|201.82|204.16|202.16|203.82|201.82|0
1642505850000|2022-01-18 11:37:30|203.99|201.99|204.08|202.08|204.16|202.16|203.99|201.99|0
1642505860000|2022-01-18 11:37:40|204.16|202.16|204.33|202.33|204.33|202.33|204.16|202.16|0
1642505880000|2022-01-18 11:38:00|204.5|202.5|204.84|202.84|204.84|202.84|204.5|202.5|0
1642505890000|2022-01-18 11:38:10|204.67|202.67|204.67|202.67|204.67|202.67|204.67|202.67|0
1642505900000|2022-01-18 11:38:20|204.5|202.5|204.5|202.5|204.5|202.5|204.5|202.5|0
1642505910000|2022-01-18 11:38:30|204.67|202.67|204.67|202.67|204.67|202.67|204.67|202.67|0
1642505920000|2022-01-18 11:38:40|204.84|202.84|204.93|202.93|204.93|202.93|204.84|202.84|0
1642505930000|2022-01-18 11:38:50|204.84|202.84|204.5|202.5|204.84|202.84|204.5|202.5|0
1642505940000|2022-01-18 11:39:00|204.67|202.67|204.84|202.84|204.84|202.84|204.67|202.67|0
1642505960000|2022-01-18 11:39:20|204.67|202.67|204.84|202.84|204.84|202.84|204.67|202.67|0
1642505970000|2022-01-18 11:39:30|205.01|203.01|204.67|202.67|205.01|203.01|204.5|202.5|0
1642505980000|2022-01-18 11:39:40|204.5|202.5|204.5|202.5|204.5|202.5|204.5|202.5|0
1642505990000|2022-01-18 11:39:50|204.67|202.67|204.67|202.67|204.67|202.67|204.67|202.67|0
1642506000000|2022-01-18 11:40:00|204.33|202.33|204.5|202.5|204.5|202.5|204.33|202.33|0
1642506020000|2022-01-18 11:40:20|204.67|202.67|204.67|202.67|204.84|202.84|204.67|202.67|0
1642506030000|2022-01-18 11:40:30|204.84|202.84|204.84|202.84|204.84|202.84|204.67|202.67|0
1642506040000|2022-01-18 11:40:40|205.35|203.35|204.84|202.84|205.35|203.35|204.84|202.84|0
1642506050000|2022-01-18 11:40:50|205.01|203.01|205.01|203.01|205.01|203.01|205.01|203.01|0
1642506060000|2022-01-18 11:41:00|205.18|203.18|205.18|203.18|205.18|203.18|205.01|203.01|0
1642506070000|2022-01-18 11:41:10|205.01|203.01|204.33|202.33|205.1|203.1|204.33|202.33|0
1642506080000|2022-01-18 11:41:20|204.5|202.5|203.98|201.98|204.5|202.5|203.98|201.98|0
1642506090000|2022-01-18 11:41:30|204.15|202.15|203.81|201.81|204.15|202.15|203.81|201.81|0
1642506100000|2022-01-18 11:41:40|204.15|202.15|204.15|202.15|204.15|202.15|204.15|202.15|0
1642506110000|2022-01-18 11:41:50|203.98|201.98|203.81|201.81|203.98|201.98|203.81|201.81|0
1642506120000|2022-01-18 11:42:00|203.64|201.64|203.81|201.81|203.81|201.81|203.64|201.64|0
1642506130000|2022-01-18 11:42:10|204.32|202.32|204.32|202.32|204.32|202.32|204.32|202.32|0
1642506140000|2022-01-18 11:42:20|204.5|202.5|204.15|202.15|204.5|202.5|204.15|202.15|0
1642506150000|2022-01-18 11:42:30|204.32|202.32|203.81|201.81|204.32|202.32|203.81|201.81|0
1642506160000|2022-01-18 11:42:40|204.15|202.15|203.81|201.81|204.15|202.15|203.81|201.81|0
1642506170000|2022-01-18 11:42:50|204.15|202.15|204.15|202.15|204.15|202.15|204.15|202.15|0
1642506180000|2022-01-18 11:43:00|204.32|202.32|204.67|202.67|204.67|202.67|204.32|202.32|0
1642506190000|2022-01-18 11:43:10|204.5|202.5|204.49|202.49|204.67|202.67|204.49|202.49|0
1642506200000|2022-01-18 11:43:20|204.58|202.58|204.49|202.49|204.58|202.58|204.49|202.49|0
1642506210000|2022-01-18 11:43:30|204.58|202.58|204.32|202.32|204.58|202.58|204.32|202.32|0
1642506220000|2022-01-18 11:43:40|204.15|202.15|204.07|202.07|204.15|202.15|204.07|202.07|0
1642506230000|2022-01-18 11:43:50|204.15|202.15|204.15|202.15|204.15|202.15|203.98|201.98|0
1642506240000|2022-01-18 11:44:00|204.32|202.32|204.24|202.24|204.32|202.32|204.24|202.24|0
1642506250000|2022-01-18 11:44:10|204.15|202.15|204.24|202.24|204.32|202.32|204.15|202.15|0
1642506260000|2022-01-18 11:44:20|204.32|202.32|204.49|202.49|204.49|202.49|204.32|202.32|0
1642506270000|2022-01-18 11:44:30|204.41|202.41|204.58|202.58|204.58|202.58|204.41|202.41|0
1642506280000|2022-01-18 11:44:40|204.32|202.32|203.98|201.98|204.32|202.32|203.98|201.98|0
1642506290000|2022-01-18 11:44:50|204.07|202.07|203.98|201.98|204.07|202.07|203.98|201.98|0
1642506300000|2022-01-18 11:45:00|203.81|201.81|203.81|201.81|203.81|201.81|203.81|201.81|0
1642506310000|2022-01-18 11:45:10|203.98|201.98|204.15|202.15|204.15|202.15|203.98|201.98|0
1642506320000|2022-01-18 11:45:20|203.98|201.98|203.64|201.64|203.98|201.98|203.47|201.47|0
1642506330000|2022-01-18 11:45:30|203.81|201.81|203.9|201.9|203.9|201.9|203.81|201.81|0
1642506340000|2022-01-18 11:45:40|203.81|201.81|203.56|201.56|203.81|201.81|203.56|201.56|0
1642506350000|2022-01-18 11:45:50|203.47|201.47|203.13|201.13|203.47|201.47|203.13|201.13|0
1642506360000|2022-01-18 11:46:00|202.96|200.96|203.47|201.47|203.47|201.47|202.96|200.96|0
1642506370000|2022-01-18 11:46:10|203.64|201.64|203.47|201.47|203.81|201.81|203.47|201.47|0
1642506380000|2022-01-18 11:46:20|203.3|201.3|203.3|201.3|203.3|201.3|203.3|201.3|0
1642506390000|2022-01-18 11:46:30|203.47|201.47|203.64|201.64|203.64|201.64|203.47|201.47|0
1642506400000|2022-01-18 11:46:40|203.47|201.47|203.47|201.47|203.47|201.47|203.3|201.3|0
1642506410000|2022-01-18 11:46:50|203.56|201.56|203.64|201.64|203.64|201.64|203.56|201.56|0
1642506420000|2022-01-18 11:47:00|203.13|201.13|202.96|200.96|203.13|201.13|202.96|200.96|0
1642506430000|2022-01-18 11:47:10|203.13|201.13|203.13|201.13|203.13|201.13|203.13|201.13|0
1642506440000|2022-01-18 11:47:20|203.3|201.3|203.3|201.3|203.3|201.3|203.3|201.3|0
1642506450000|2022-01-18 11:47:30|202.79|200.79|202.79|200.79|203.13|201.13|202.79|200.79|0
1642506460000|2022-01-18 11:47:40|202.96|200.96|202.96|200.96|202.96|200.96|202.79|200.79|0
1642506470000|2022-01-18 11:47:50|203.13|201.13|203.13|201.13|203.13|201.13|203.13|201.13|0
1642506480000|2022-01-18 11:48:00|202.96|200.96|202.96|200.96|202.96|200.96|202.79|200.79|0
1642506490000|2022-01-18 11:48:10|202.79|200.79|202.79|200.79|202.79|200.79|202.79|200.79|0
1642506500000|2022-01-18 11:48:20|202.96|200.96|202.79|200.79|202.96|200.96|202.79|200.79|0
1642506510000|2022-01-18 11:48:30|202.96|200.96|202.96|200.96|203.05|201.05|202.96|200.96|0
1642506520000|2022-01-18 11:48:40|202.62|200.62|202.79|200.79|202.79|200.79|202.62|200.62|0
1642506530000|2022-01-18 11:48:50|202.96|200.96|202.96|200.96|202.96|200.96|202.79|200.79|0
1642506540000|2022-01-18 11:49:00|202.79|200.79|202.79|200.79|202.79|200.79|202.79|200.79|0
1642506550000|2022-01-18 11:49:10|202.62|200.62|202.96|200.96|202.96|200.96|202.62|200.62|0
1642506560000|2022-01-18 11:49:20|203.13|201.13|203.13|201.13|203.13|201.13|203.13|201.13|0
1642506570000|2022-01-18 11:49:30|203.3|201.3|203.3|201.3|203.39|201.39|203.3|201.3|0
1642506580000|2022-01-18 11:49:40|203.39|201.39|203.47|201.47|203.47|201.47|203.39|201.39|0
1642506590000|2022-01-18 11:49:50|203.64|201.64|203.47|201.47|203.81|201.81|203.47|201.47|0
1642506600000|2022-01-18 11:50:00|203.64|201.64|203.81|201.81|203.81|201.81|203.64|201.64|0
1642506610000|2022-01-18 11:50:10|203.47|201.47|203.81|201.81|203.81|201.81|203.47|201.47|0
1642506620000|2022-01-18 11:50:20|203.64|201.64|203.73|201.73|203.73|201.73|203.64|201.64|0
1642506630000|2022-01-18 11:50:30|203.64|201.64|203.64|201.64|203.64|201.64|203.47|201.47|0
1642506640000|2022-01-18 11:50:40|203.81|201.81|203.81|201.81|203.98|201.98|203.81|201.81|0
1642506650000|2022-01-18 11:50:50|203.9|201.9|203.98|201.98|203.98|201.98|203.9|201.9|0
1642506660000|2022-01-18 11:51:00|204.07|202.07|204.15|202.15|204.15|202.15|204.07|202.07|0
1642506670000|2022-01-18 11:51:10|204.32|202.32|203.98|201.98|204.32|202.32|203.98|201.98|0
1642506680000|2022-01-18 11:51:20|204.15|202.15|203.98|201.98|204.15|202.15|203.98|201.98|0
1642506690000|2022-01-18 11:51:30|204.07|202.07|204.32|202.32|204.32|202.32|204.07|202.07|0
1642506700000|2022-01-18 11:51:40|203.98|201.98|204.32|202.32|204.32|202.32|203.98|201.98|0
1642506710000|2022-01-18 11:51:50|204.49|202.49|204.66|202.66|204.66|202.66|204.49|202.49|0
1642506720000|2022-01-18 11:52:00|204.83|202.83|204.75|202.75|204.83|202.83|204.75|202.75|0
1642506730000|2022-01-18 11:52:10|204.49|202.49|204.32|202.32|204.66|202.66|204.32|202.32|0
1642506740000|2022-01-18 11:52:20|204.49|202.49|204.32|202.32|204.49|202.49|204.32|202.32|0
1642506750000|2022-01-18 11:52:30|204.41|202.41|204.32|202.32|204.49|202.49|204.32|202.32|0
1642506760000|2022-01-18 11:52:40|204.66|202.66|204.75|202.75|204.83|202.83|204.66|202.66|0
1642506770000|2022-01-18 11:52:50|204.83|202.83|204.83|202.83|205|203|204.83|202.83|0
1642506780000|2022-01-18 11:53:00|205|203|205.52|203.52|205.6|203.6|205|203|0
1642506790000|2022-01-18 11:53:10|205.69|203.69|205.34|203.34|205.69|203.69|205.34|203.34|0
1642506800000|2022-01-18 11:53:20|205.17|203.17|205.6|203.6|205.6|203.6|205.17|203.17|0
1642506810000|2022-01-18 11:53:30|205.69|203.69|205.69|203.69|205.69|203.69|205.69|203.69|0
1642506820000|2022-01-18 11:53:40|205.51|203.51|205.34|203.34|205.51|203.51|205.34|203.34|0
1642506830000|2022-01-18 11:53:50|205.17|203.17|205.34|203.34|205.34|203.34|205.17|203.17|0
1642506840000|2022-01-18 11:54:00|205.26|203.26|205.26|203.26|205.34|203.34|205.17|203.17|0
1642506850000|2022-01-18 11:54:10|205|203|205|203|205.17|203.17|205|203|0
1642506860000|2022-01-18 11:54:20|205.17|203.17|204.92|202.92|205.17|203.17|204.66|202.66|0
1642506870000|2022-01-18 11:54:30|205|203|204.66|202.66|205|203|204.49|202.49|0
1642506880000|2022-01-18 11:54:40|204.49|202.49|204.66|202.66|204.66|202.66|204.49|202.49|0
1642506890000|2022-01-18 11:54:50|204.83|202.83|205.26|203.26|205.26|203.26|204.83|202.83|0
1642506900000|2022-01-18 11:55:00|205.34|203.34|205|203|205.34|203.34|204.83|202.83|0
1642506910000|2022-01-18 11:55:10|204.83|202.83|204.83|202.83|205|203|204.83|202.83|0
1642506920000|2022-01-18 11:55:20|204.66|202.66|204.83|202.83|204.83|202.83|204.66|202.66|0
1642506930000|2022-01-18 11:55:30|204.66|202.66|204.49|202.49|204.66|202.66|204.49|202.49|0
1642506940000|2022-01-18 11:55:40|204.66|202.66|204.66|202.66|204.66|202.66|204.66|202.66|0
1642506950000|2022-01-18 11:55:50|204.83|202.83|204.66|202.66|204.83|202.83|204.66|202.66|0
1642506960000|2022-01-18 11:56:00|204.32|202.32|204.32|202.32|204.32|202.32|204.32|202.32|0
1642506980000|2022-01-18 11:56:20|204.66|202.66|204.83|202.83|204.83|202.83|204.66|202.66|0
1642506990000|2022-01-18 11:56:30|204.66|202.66|204.49|202.49|204.75|202.75|204.49|202.49|0
1642507000000|2022-01-18 11:56:40|204.66|202.66|204.66|202.66|204.66|202.66|204.66|202.66|0
1642507010000|2022-01-18 11:56:50|204.83|202.83|204.58|202.58|204.83|202.83|204.58|202.58|0
1642507020000|2022-01-18 11:57:00|204.49|202.49|204.83|202.83|204.83|202.83|204.49|202.49|0
1642507030000|2022-01-18 11:57:10|204.66|202.66|204.83|202.83|204.83|202.83|204.49|202.49|0
1642507040000|2022-01-18 11:57:20|205|203|205|203|205.17|203.17|205|203|0
1642507050000|2022-01-18 11:57:30|204.92|202.92|204.92|202.92|204.92|202.92|204.92|202.92|0
1642507060000|2022-01-18 11:57:40|204.83|202.83|204.92|202.92|205.17|203.17|204.83|202.83|0
1642507070000|2022-01-18 11:57:50|204.83|202.83|205|203|205|203|204.66|202.66|0
1642507080000|2022-01-18 11:58:00|204.83|202.83|204.83|202.83|204.83|202.83|204.75|202.75|0
1642507090000|2022-01-18 11:58:10|204.75|202.75|204.83|202.83|204.83|202.83|204.75|202.75|0
1642507100000|2022-01-18 11:58:20|204.66|202.66|204.66|202.66|204.66|202.66|204.66|202.66|0
1642507110000|2022-01-18 11:58:30|204.49|202.49|204.4|202.4|204.49|202.49|204.32|202.32|0
1642507120000|2022-01-18 11:58:40|204.49|202.49|204.31|202.31|204.49|202.49|204.31|202.31|0
1642507130000|2022-01-18 11:58:50|204.14|202.14|204.23|202.23|204.23|202.23|204.14|202.14|0
1642507140000|2022-01-18 11:59:00|204.14|202.14|204.31|202.31|204.31|202.31|204.14|202.14|0
1642507150000|2022-01-18 11:59:10|204.14|202.14|204.31|202.31|204.31|202.31|204.14|202.14|0
1642507160000|2022-01-18 11:59:20|204.14|202.14|203.97|201.97|204.14|202.14|203.97|201.97|0
1642507170000|2022-01-18 11:59:30|203.8|201.8|204.31|202.31|204.31|202.31|203.8|201.8|0
1642507180000|2022-01-18 11:59:40|204.14|202.14|204.14|202.14|204.14|202.14|203.97|201.97|0
1642507190000|2022-01-18 11:59:50|204.31|202.31|204.31|202.31|204.31|202.31|204.14|202.14|0
1642507200000|2022-01-18 12:00:00|204.14|202.14|203.97|201.97|204.14|202.14|203.8|201.8|0
1642507210000|2022-01-18 12:00:10|203.8|201.8|203.29|201.29|203.8|201.8|203.29|201.29|0
1642507220000|2022-01-18 12:00:20|202.95|200.95|203.12|201.12|203.12|201.12|202.95|200.95|0
1642507230000|2022-01-18 12:00:30|202.78|200.78|202.44|200.44|202.78|200.78|202.44|200.44|0
1642507240000|2022-01-18 12:00:40|202.27|200.27|202.27|200.27|202.27|200.27|202.27|200.27|0
1642507250000|2022-01-18 12:00:50|202.1|200.1|202.27|200.27|202.27|200.27|202.1|200.1|0
1642507260000|2022-01-18 12:01:00|202.44|200.44|202.44|200.44|202.78|200.78|202.44|200.44|0
1642507270000|2022-01-18 12:01:10|202.61|200.61|201.93|199.93|202.61|200.61|201.85|199.85|0
1642507280000|2022-01-18 12:01:20|202.27|200.27|202.1|200.1|202.27|200.27|202.1|200.1|0
1642507290000|2022-01-18 12:01:30|202.78|200.78|202.61|200.61|202.78|200.78|202.61|200.61|0
1642507300000|2022-01-18 12:01:40|202.78|200.78|202.61|200.61|202.78|200.78|202.61|200.61|0
1642507310000|2022-01-18 12:01:50|202.7|200.7|202.53|200.53|202.7|200.7|202.53|200.53|0
1642507320000|2022-01-18 12:02:00|202.44|200.44|202.78|200.78|202.78|200.78|202.44|200.44|0
1642507330000|2022-01-18 12:02:10|202.95|200.95|202.78|200.78|202.95|200.95|202.78|200.78|0
1642507340000|2022-01-18 12:02:20|202.95|200.95|202.7|200.7|202.95|200.95|202.7|200.7|0
1642507350000|2022-01-18 12:02:30|202.78|200.78|203.29|201.29|203.29|201.29|202.61|200.61|0
1642507360000|2022-01-18 12:02:40|203.12|201.12|203.29|201.29|203.29|201.29|203.12|201.12|0
1642507370000|2022-01-18 12:02:50|203.21|201.21|202.61|200.61|203.46|201.46|202.61|200.61|0
1642507380000|2022-01-18 12:03:00|202.44|200.44|202.61|200.61|202.78|200.78|202.44|200.44|0
1642507390000|2022-01-18 12:03:10|202.78|200.78|202.61|200.61|202.95|200.95|202.61|200.61|0
1642507400000|2022-01-18 12:03:20|202.27|200.27|202.44|200.44|202.44|200.44|202.27|200.27|0
1642507410000|2022-01-18 12:03:30|202.61|200.61|202.61|200.61|202.61|200.61|202.61|200.61|0
1642507420000|2022-01-18 12:03:40|202.44|200.44|202.44|200.44|202.44|200.44|202.44|200.44|0
1642507430000|2022-01-18 12:03:50|202.27|200.27|202.44|200.44|202.44|200.44|202.27|200.27|0
1642507440000|2022-01-18 12:04:00|202.61|200.61|202.61|200.61|202.61|200.61|202.53|200.53|0
1642507450000|2022-01-18 12:04:10|202.78|200.78|202.78|200.78|203.12|201.12|202.78|200.78|0
1642507460000|2022-01-18 12:04:20|202.95|200.95|202.78|200.78|202.95|200.95|202.78|200.78|0
1642507470000|2022-01-18 12:04:30|202.95|200.95|202.87|200.87|202.95|200.95|202.78|200.78|0
1642507480000|2022-01-18 12:04:40|202.78|200.78|202.7|200.7|202.78|200.78|202.61|200.61|0
1642507490000|2022-01-18 12:04:50|202.61|200.61|202.7|200.7|202.95|200.95|202.61|200.61|0
1642507500000|2022-01-18 12:05:00|202.78|200.78|202.78|200.78|202.78|200.78|202.78|200.78|0
1642507510000|2022-01-18 12:05:10|202.27|200.27|202.44|200.44|202.44|200.44|202.27|200.27|0
1642507520000|2022-01-18 12:05:20|202.1|200.1|202.1|200.1|202.19|200.19|202.1|200.1|0
1642507530000|2022-01-18 12:05:30|202.27|200.27|202.27|200.27|202.44|200.44|202.1|200.1|0
1642507540000|2022-01-18 12:05:40|202.44|200.44|202.1|200.1|202.44|200.44|202.1|200.1|0
1642507550000|2022-01-18 12:05:50|202.02|200.02|201.93|199.93|202.02|200.02|201.93|199.93|0
1642507560000|2022-01-18 12:06:00|202.1|200.1|201.93|199.93|202.1|200.1|201.93|199.93|0
1642507570000|2022-01-18 12:06:10|202.1|200.1|202.44|200.44|202.61|200.61|202.1|200.1|0
1642507580000|2022-01-18 12:06:20|202.61|200.61|202.36|200.36|202.61|200.61|202.36|200.36|0
1642507590000|2022-01-18 12:06:30|202.61|200.61|203.12|201.12|203.12|201.12|202.61|200.61|0
1642507600000|2022-01-18 12:06:40|203.29|201.29|203.29|201.29|203.29|201.29|203.29|201.29|0
1642507610000|2022-01-18 12:06:50|203.12|201.12|203.46|201.46|203.46|201.46|203.12|201.12|0
1642507620000|2022-01-18 12:07:00|203.29|201.29|203.29|201.29|203.46|201.46|203.12|201.12|0
1642507630000|2022-01-18 12:07:10|203.12|201.12|202.95|200.95|203.29|201.29|202.95|200.95|0
1642507640000|2022-01-18 12:07:20|202.78|200.78|202.78|200.78|202.78|200.78|202.78|200.78|0
1642507650000|2022-01-18 12:07:30|202.61|200.61|202.61|200.61|202.61|200.61|202.44|200.44|0
1642507660000|2022-01-18 12:07:40|202.44|200.44|202.27|200.27|202.44|200.44|202.27|200.27|0
1642507670000|2022-01-18 12:07:50|202.44|200.44|202.44|200.44|202.44|200.44|202.27|200.27|0
1642507680000|2022-01-18 12:08:00|202.52|200.52|202.1|200.1|202.52|200.52|202.1|200.1|0
1642507690000|2022-01-18 12:08:10|202.27|200.27|202.44|200.44|202.61|200.61|202.27|200.27|0
1642507700000|2022-01-18 12:08:20|202.27|200.27|202.27|200.27|202.27|200.27|202.27|200.27|0
1642507720000|2022-01-18 12:08:40|202.44|200.44|202.44|200.44|202.61|200.61|202.27|200.27|0
1642507730000|2022-01-18 12:08:50|202.27|200.27|201.93|199.93|202.27|200.27|201.93|199.93|0
1642507740000|2022-01-18 12:09:00|202.27|200.27|201.93|199.93|202.27|200.27|201.93|199.93|0
1642507750000|2022-01-18 12:09:10|202.1|200.1|201.42|199.42|202.1|200.1|201.42|199.42|0
1642507760000|2022-01-18 12:09:20|201.51|199.51|201.59|199.59|201.59|199.59|201.51|199.51|0
1642507770000|2022-01-18 12:09:30|201.42|199.42|201.42|199.42|201.59|199.59|201.42|199.42|0
1642507780000|2022-01-18 12:09:40|201.25|199.25|201.08|199.08|201.42|199.42|201.08|199.08|0
1642507790000|2022-01-18 12:09:50|201.42|199.42|201.08|199.08|201.42|199.42|201.08|199.08|0
1642507800000|2022-01-18 12:10:00|201.25|199.25|201.42|199.42|201.42|199.42|201.25|199.25|0
1642507810000|2022-01-18 12:10:10|201.59|199.59|201.76|199.76|201.76|199.76|201.59|199.59|0
1642507820000|2022-01-18 12:10:20|201.93|199.93|201.93|199.93|201.93|199.93|201.93|199.93|0
1642507830000|2022-01-18 12:10:30|201.84|199.84|201.93|199.93|201.93|199.93|201.84|199.84|0
1642507840000|2022-01-18 12:10:40|201.76|199.76|201.93|199.93|201.93|199.93|201.76|199.76|0
1642507850000|2022-01-18 12:10:50|201.59|199.59|201.76|199.76|201.76|199.76|201.59|199.59|0
1642507860000|2022-01-18 12:11:00|201.93|199.93|201.76|199.76|201.93|199.93|201.76|199.76|0
1642507870000|2022-01-18 12:11:10|201.84|199.84|201.93|199.93|202.1|200.1|201.76|199.76|0
1642507880000|2022-01-18 12:11:20|201.76|199.76|201.76|199.76|201.76|199.76|201.76|199.76|0
1642507900000|2022-01-18 12:11:40|201.59|199.59|201.59|199.59|201.59|199.59|201.59|199.59|0
1642507910000|2022-01-18 12:11:50|201.76|199.76|202.09|200.09|202.09|200.09|201.76|199.76|0
1642507920000|2022-01-18 12:12:00|202.26|200.26|202.77|200.77|202.77|200.77|202.26|200.26|0
1642507930000|2022-01-18 12:12:10|202.6|200.6|202.6|200.6|202.6|200.6|202.6|200.6|0
1642507940000|2022-01-18 12:12:20|202.77|200.77|202.77|200.77|202.94|200.94|202.77|200.77|0
1642507950000|2022-01-18 12:12:30|202.86|200.86|202.6|200.6|202.94|200.94|202.6|200.6|0
1642507960000|2022-01-18 12:12:40|202.43|200.43|202.43|200.43|202.43|200.43|202.43|200.43|0
1642507970000|2022-01-18 12:12:50|202.6|200.6|202.43|200.43|202.6|200.6|202.43|200.43|0
1642507980000|2022-01-18 12:13:00|202.6|200.6|202.43|200.43|202.6|200.6|202.43|200.43|0
1642507990000|2022-01-18 12:13:10|202.26|200.26|201.92|199.92|202.26|200.26|201.92|199.92|0
1642508000000|2022-01-18 12:13:20|202.09|200.09|202.26|200.26|202.26|200.26|201.75|199.75|0
1642508010000|2022-01-18 12:13:30|202.43|200.43|202.43|200.43|202.43|200.43|202.43|200.43|0
1642508020000|2022-01-18 12:13:40|202.26|200.26|202.43|200.43|202.43|200.43|202.26|200.26|0
1642508040000|2022-01-18 12:14:00|202.26|200.26|202.26|200.26|202.26|200.26|202.26|200.26|0
1642508050000|2022-01-18 12:14:10|202.09|200.09|202.09|200.09|202.26|200.26|202.09|200.09|0
1642508070000|2022-01-18 12:14:30|202.01|200.01|202.09|200.09|202.09|200.09|202.01|200.01|0
1642508080000|2022-01-18 12:14:40|202.26|200.26|202.09|200.09|202.26|200.26|202.09|200.09|0
1642508090000|2022-01-18 12:14:50|202.01|200.01|201.92|199.92|202.01|200.01|201.92|199.92|0
1642508100000|2022-01-18 12:15:00|202.09|200.09|202.26|200.26|202.43|200.43|202.09|200.09|0
1642508110000|2022-01-18 12:15:10|202.09|200.09|202.09|200.09|202.09|200.09|202.09|200.09|0
1642508120000|2022-01-18 12:15:20|202.26|200.26|202.26|200.26|202.26|200.26|202.26|200.26|0
1642508130000|2022-01-18 12:15:30|202.09|200.09|202.26|200.26|202.26|200.26|202.09|200.09|0
1642508140000|2022-01-18 12:15:40|202.09|200.09|202.09|200.09|202.09|200.09|202.09|200.09|0
1642508150000|2022-01-18 12:15:50|202.26|200.26|202.26|200.26|202.26|200.26|202.26|200.26|0
1642508160000|2022-01-18 12:16:00|202.09|200.09|202.09|200.09|202.09|200.09|202.09|200.09|0
1642508170000|2022-01-18 12:16:10|202.18|200.18|202.43|200.43|202.43|200.43|202.09|200.09|0
1642508190000|2022-01-18 12:16:30|202.26|200.26|201.92|199.92|202.26|200.26|201.92|199.92|0
1642508200000|2022-01-18 12:16:40|201.58|199.58|201.75|199.75|201.75|199.75|201.58|199.58|0
1642508210000|2022-01-18 12:16:50|201.92|199.92|201.92|199.92|201.92|199.92|201.92|199.92|0
1642508220000|2022-01-18 12:17:00|201.75|199.75|201.24|199.24|201.75|199.75|201.24|199.24|0
1642508230000|2022-01-18 12:17:10|201.41|199.41|201.41|199.41|201.41|199.41|201.41|199.41|0
1642508240000|2022-01-18 12:17:20|201.58|199.58|201.58|199.58|201.58|199.58|201.58|199.58|0
1642508250000|2022-01-18 12:17:30|201.75|199.75|201.75|199.75|201.75|199.75|201.75|199.75|0
1642508260000|2022-01-18 12:17:40|201.92|199.92|201.75|199.75|201.92|199.92|201.75|199.75|0
1642508270000|2022-01-18 12:17:50|201.58|199.58|201.58|199.58|201.58|199.58|201.58|199.58|0
1642508280000|2022-01-18 12:18:00|201.75|199.75|201.92|199.92|201.92|199.92|201.75|199.75|0
1642508290000|2022-01-18 12:18:10|201.58|199.58|201.58|199.58|201.58|199.58|201.58|199.58|0
1642508300000|2022-01-18 12:18:20|201.75|199.75|201.75|199.75|201.75|199.75|201.75|199.75|0
1642508310000|2022-01-18 12:18:30|201.58|199.58|201.58|199.58|201.58|199.58|201.58|199.58|0
1642508320000|2022-01-18 12:18:40|201.41|199.41|201.58|199.58|201.58|199.58|201.41|199.41|0
1642508330000|2022-01-18 12:18:50|201.75|199.75|201.75|199.75|201.75|199.75|201.75|199.75|0
1642508340000|2022-01-18 12:19:00|202.09|200.09|201.92|199.92|202.09|200.09|201.92|199.92|0
1642508350000|2022-01-18 12:19:10|202.09|200.09|201.75|199.75|202.09|200.09|201.75|199.75|0
1642508360000|2022-01-18 12:19:20|201.92|199.92|201.92|199.92|201.92|199.92|201.92|199.92|0
1642508370000|2022-01-18 12:19:30|202.09|200.09|202.09|200.09|202.09|200.09|202.09|200.09|0
1642508380000|2022-01-18 12:19:40|202.26|200.26|201.75|199.75|202.26|200.26|201.75|199.75|0
1642508390000|2022-01-18 12:19:50|201.41|199.41|201.58|199.58|201.58|199.58|201.41|199.41|0
1642508400000|2022-01-18 12:20:00|201.41|199.41|200.57|198.57|201.41|199.41|200.57|198.57|0
1642508410000|2022-01-18 12:20:10|200.73|198.73|201.41|199.41|201.41|199.41|200.73|198.73|0
1642508420000|2022-01-18 12:20:20|201.24|199.24|200.9|198.9|201.24|199.24|200.9|198.9|0
1642508430000|2022-01-18 12:20:30|201.07|199.07|200.9|198.9|201.07|199.07|200.9|198.9|0
1642508440000|2022-01-18 12:20:40|201.07|199.07|201.07|199.07|201.24|199.24|201.07|199.07|0
1642508450000|2022-01-18 12:20:50|201.24|199.24|201.24|199.24|201.24|199.24|201.24|199.24|0
1642508460000|2022-01-18 12:21:00|201.07|199.07|200.57|198.57|201.07|199.07|200.57|198.57|0
1642508470000|2022-01-18 12:21:10|200.4|198.4|200.4|198.4|200.57|198.57|200.4|198.4|0
1642508480000|2022-01-18 12:21:20|200.73|198.73|200.4|198.4|200.9|198.9|200.4|198.4|0
1642508490000|2022-01-18 12:21:30|200.57|198.57|200.4|198.4|200.57|198.57|200.4|198.4|0
1642508500000|2022-01-18 12:21:40|200.48|198.48|200.56|198.56|200.57|198.57|200.4|198.4|0
1642508510000|2022-01-18 12:21:50|200.23|198.23|199.55|197.55|200.23|198.23|199.55|197.55|0
1642508520000|2022-01-18 12:22:00|200.06|198.06|199.72|197.72|200.06|198.06|199.72|197.72|0
1642508530000|2022-01-18 12:22:10|199.38|197.38|199.22|197.22|199.38|197.38|199.05|197.05|0
1642508540000|2022-01-18 12:22:20|199.38|197.38|199.89|197.89|199.89|197.89|199.05|197.05|0
1642508550000|2022-01-18 12:22:30|200.06|198.06|200.06|198.06|200.06|198.06|199.89|197.89|0
1642508560000|2022-01-18 12:22:40|200.15|198.15|200.23|198.23|200.23|198.23|200.06|198.06|0
1642508570000|2022-01-18 12:22:50|200.4|198.4|200.4|198.4|200.4|198.4|200.31|198.31|0
1642508580000|2022-01-18 12:23:00|200.56|198.56|200.99|198.99|200.99|198.99|200.56|198.56|0
1642508590000|2022-01-18 12:23:10|200.73|198.73|200.56|198.56|200.9|198.9|200.56|198.56|0
1642508600000|2022-01-18 12:23:20|200.23|198.23|200.23|198.23|200.56|198.56|200.23|198.23|0
1642508610000|2022-01-18 12:23:30|200.4|198.4|200.56|198.56|200.56|198.56|200.23|198.23|0
1642508620000|2022-01-18 12:23:40|200.73|198.73|200.82|198.82|200.82|198.82|200.73|198.73|0
1642508630000|2022-01-18 12:23:50|201.5|199.5|201.75|199.75|201.75|199.75|201.41|199.41|0
1642508640000|2022-01-18 12:24:00|202.26|200.26|202.77|200.77|202.77|200.77|202.26|200.26|0
1642508650000|2022-01-18 12:24:10|202.43|200.43|202.26|200.26|202.43|200.43|201.92|199.92|0
1642508660000|2022-01-18 12:24:20|202.52|200.52|202.26|200.26|202.52|200.52|202.26|200.26|0
1642508670000|2022-01-18 12:24:30|202.09|200.09|202.09|200.09|202.26|200.26|202.09|200.09|0
1642508680000|2022-01-18 12:24:40|201.92|199.92|201.41|199.41|201.92|199.92|201.41|199.41|0
1642508690000|2022-01-18 12:24:50|201.58|199.58|201.58|199.58|201.75|199.75|201.58|199.58|0
1642508700000|2022-01-18 12:25:00|201.41|199.41|200.9|198.9|201.41|199.41|200.9|198.9|0
1642508710000|2022-01-18 12:25:10|201.16|199.16|201.24|199.24|201.24|199.24|200.9|198.9|0
1642508720000|2022-01-18 12:25:20|201.16|199.16|200.73|198.73|201.16|199.16|200.73|198.73|0
1642508730000|2022-01-18 12:25:30|200.82|198.82|200.56|198.56|200.9|198.9|200.56|198.56|0
1642508740000|2022-01-18 12:25:40|200.73|198.73|200.39|198.39|200.73|198.73|200.39|198.39|0
1642508750000|2022-01-18 12:25:50|200.56|198.56|200.56|198.56|200.73|198.73|200.56|198.56|0
1642508760000|2022-01-18 12:26:00|200.39|198.39|200.22|198.22|200.39|198.39|200.22|198.22|0
1642508770000|2022-01-18 12:26:10|200.39|198.39|200.56|198.56|200.56|198.56|200.39|198.39|0
1642508780000|2022-01-18 12:26:20|200.39|198.39|200.22|198.22|200.39|198.39|200.22|198.22|0
1642508790000|2022-01-18 12:26:30|200.39|198.39|200.39|198.39|200.56|198.56|200.39|198.39|0
1642508800000|2022-01-18 12:26:40|200.56|198.56|200.73|198.73|200.73|198.73|200.56|198.56|0
1642508810000|2022-01-18 12:26:50|200.56|198.56|200.39|198.39|200.56|198.56|200.39|198.39|0
1642508820000|2022-01-18 12:27:00|200.22|198.22|200.39|198.39|200.39|198.39|200.22|198.22|0
1642508830000|2022-01-18 12:27:10|200.56|198.56|200.73|198.73|200.73|198.73|200.56|198.56|0
1642508840000|2022-01-18 12:27:20|200.56|198.56|200.39|198.39|200.73|198.73|200.39|198.39|0
1642508850000|2022-01-18 12:27:30|200.56|198.56|200.56|198.56|200.56|198.56|200.39|198.39|0
1642508860000|2022-01-18 12:27:40|200.65|198.65|200.56|198.56|200.73|198.73|200.56|198.56|0
1642508870000|2022-01-18 12:27:50|200.73|198.73|200.39|198.39|200.73|198.73|200.39|198.39|0
1642508880000|2022-01-18 12:28:00|200.31|198.31|200.39|198.39|200.39|198.39|200.22|198.22|0
1642508890000|2022-01-18 12:28:10|200.22|198.22|200.31|198.31|200.31|198.31|200.22|198.22|0
1642508900000|2022-01-18 12:28:20|200.22|198.22|200.22|198.22|200.22|198.22|200.22|198.22|0
1642508910000|2022-01-18 12:28:30|200.39|198.39|200.05|198.05|200.39|198.39|200.05|198.05|0
1642508930000|2022-01-18 12:28:50|200.14|198.14|200.14|198.14|200.14|198.14|200.05|198.05|0
1642508940000|2022-01-18 12:29:00|200.05|198.05|199.55|197.55|200.05|198.05|199.55|197.55|0
1642508950000|2022-01-18 12:29:10|199.72|197.72|199.89|197.89|199.89|197.89|199.72|197.72|0
1642508960000|2022-01-18 12:29:20|199.8|197.8|199.72|197.72|199.89|197.89|199.72|197.72|0
1642508970000|2022-01-18 12:29:30|199.55|197.55|199.55|197.55|199.55|197.55|199.55|197.55|0
1642508980000|2022-01-18 12:29:40|199.38|197.38|199.38|197.38|199.38|197.38|199.38|197.38|0
1642509000000|2022-01-18 12:30:00|199.55|197.55|199.38|197.38|199.55|197.55|199.21|197.21|0
1642509010000|2022-01-18 12:30:10|199.55|197.55|199.88|197.88|199.88|197.88|199.55|197.55|0
1642509020000|2022-01-18 12:30:20|200.05|198.05|200.39|198.39|200.39|198.39|200.05|198.05|0
1642509030000|2022-01-18 12:30:30|200.22|198.22|200.05|198.05|200.22|198.22|200.05|198.05|0
1642509040000|2022-01-18 12:30:40|200.39|198.39|200.39|198.39|200.39|198.39|200.22|198.22|0
1642509050000|2022-01-18 12:30:50|200.22|198.22|200.22|198.22|200.39|198.39|200.22|198.22|0
1642509060000|2022-01-18 12:31:00|200.14|198.14|200.39|198.39|200.39|198.39|200.14|198.14|0
1642509070000|2022-01-18 12:31:10|200.56|198.56|200.56|198.56|200.56|198.56|200.56|198.56|0
1642509080000|2022-01-18 12:31:20|200.73|198.73|200.73|198.73|200.9|198.9|200.73|198.73|0
1642509090000|2022-01-18 12:31:30|200.9|198.9|200.73|198.73|200.9|198.9|200.73|198.73|0
1642509100000|2022-01-18 12:31:40|200.82|198.82|201.24|199.24|201.24|199.24|200.39|198.39|0
1642509110000|2022-01-18 12:31:50|201.07|199.07|201.24|199.24|201.24|199.24|201.07|199.07|0
1642509120000|2022-01-18 12:32:00|201.4|199.4|202.08|200.08|202.08|200.08|201.4|199.4|0
1642509130000|2022-01-18 12:32:10|202|200|202.08|200.08|202.08|200.08|202|200|0
1642509140000|2022-01-18 12:32:20|201.91|199.91|201.91|199.91|201.91|199.91|201.74|199.74|0
1642509150000|2022-01-18 12:32:30|202|200|202|200|202|200|202|200|0
1642509160000|2022-01-18 12:32:40|201.91|199.91|202.08|200.08|202.08|200.08|201.91|199.91|0
1642509170000|2022-01-18 12:32:50|202.42|200.42|202.42|200.42|202.42|200.42|202.34|200.34|0
1642509180000|2022-01-18 12:33:00|202.59|200.59|202.59|200.59|202.59|200.59|202.42|200.42|0
1642509190000|2022-01-18 12:33:10|202.76|200.76|202.76|200.76|202.76|200.76|202.76|200.76|0
1642509200000|2022-01-18 12:33:20|202.59|200.59|202.68|200.68|202.68|200.68|202.42|200.42|0
1642509210000|2022-01-18 12:33:30|202.59|200.59|202.68|200.68|202.68|200.68|202.59|200.59|0
1642509220000|2022-01-18 12:33:40|202.76|200.76|202.34|200.34|202.76|200.76|202.34|200.34|0
1642509230000|2022-01-18 12:33:50|202.25|200.25|202.25|200.25|202.42|200.42|202.25|200.25|0
1642509240000|2022-01-18 12:34:00|202.08|200.08|202.08|200.08|202.08|200.08|202.08|200.08|0
1642509250000|2022-01-18 12:34:10|201.91|199.91|202.59|200.59|202.59|200.59|201.91|199.91|0
1642509260000|2022-01-18 12:34:20|202.68|200.68|202.42|200.42|202.76|200.76|202.42|200.42|0
1642509270000|2022-01-18 12:34:30|202.25|200.25|202.34|200.34|202.51|200.51|202.25|200.25|0
1642509280000|2022-01-18 12:34:40|202.25|200.25|201.91|199.91|202.25|200.25|201.91|199.91|0
1642509290000|2022-01-18 12:34:50|202|200|202.25|200.25|202.25|200.25|202|200|0
1642509300000|2022-01-18 12:35:00|202.08|200.08|202.76|200.76|202.76|200.76|202.08|200.08|0
1642509310000|2022-01-18 12:35:10|202.59|200.59|202.51|200.51|202.59|200.59|202.42|200.42|0
1642509320000|2022-01-18 12:35:20|202.08|200.08|202.34|200.34|202.34|200.34|202.08|200.08|0
1642509330000|2022-01-18 12:35:30|202.08|200.08|201.91|199.91|202.08|200.08|201.91|199.91|0
1642509340000|2022-01-18 12:35:40|202|200|202|200|202.08|200.08|201.91|199.91|0
1642509350000|2022-01-18 12:35:50|201.91|199.91|202.08|200.08|202.08|200.08|201.91|199.91|0
1642509360000|2022-01-18 12:36:00|202.25|200.25|202.34|200.34|202.34|200.34|202.25|200.25|0
1642509370000|2022-01-18 12:36:10|202.25|200.25|202.76|200.76|202.76|200.76|202.25|200.25|0
1642509380000|2022-01-18 12:36:20|202.59|200.59|202.42|200.42|202.76|200.76|202.42|200.42|0
1642509390000|2022-01-18 12:36:30|202.25|200.25|202.42|200.42|202.42|200.42|202.25|200.25|0
1642509400000|2022-01-18 12:36:40|202.08|200.08|202.08|200.08|202.08|200.08|202.08|200.08|0
1642509410000|2022-01-18 12:36:50|201.74|199.74|201.74|199.74|201.74|199.74|201.74|199.74|0
1642509420000|2022-01-18 12:37:00|201.91|199.91|201.91|199.91|201.91|199.91|201.91|199.91|0
1642509430000|2022-01-18 12:37:10|202.08|200.08|202.25|200.25|202.25|200.25|202.08|200.08|0
1642509440000|2022-01-18 12:37:20|202.17|200.17|201.74|199.74|202.17|200.17|201.74|199.74|0
1642509450000|2022-01-18 12:37:30|201.91|199.91|201.91|199.91|201.91|199.91|201.91|199.91|0
1642509460000|2022-01-18 12:37:40|201.57|199.57|201.57|199.57|201.74|199.74|201.57|199.57|0
1642509470000|2022-01-18 12:37:50|201.4|199.4|201.23|199.23|201.4|199.4|201.23|199.23|0
1642509480000|2022-01-18 12:38:00|201.4|199.4|201.4|199.4|201.4|199.4|201.23|199.23|0
1642509510000|2022-01-18 12:38:30|201.23|199.23|200.89|198.89|201.23|199.23|200.89|198.89|0
1642509520000|2022-01-18 12:38:40|201.06|199.06|200.72|198.72|201.06|199.06|200.72|198.72|0
1642509540000|2022-01-18 12:39:00|200.89|198.89|201.06|199.06|201.06|199.06|200.89|198.89|0
1642509550000|2022-01-18 12:39:10|200.89|198.89|200.89|198.89|200.89|198.89|200.89|198.89|0
1642509560000|2022-01-18 12:39:20|201.06|199.06|201.06|199.06|201.06|199.06|201.06|199.06|0
1642509570000|2022-01-18 12:39:30|201.23|199.23|201.23|199.23|201.32|199.32|201.15|199.15|0
1642509580000|2022-01-18 12:39:40|201.15|199.15|201.15|199.15|201.23|199.23|201.06|199.06|0
1642509590000|2022-01-18 12:39:50|201.23|199.23|201.06|199.06|201.23|199.23|201.06|199.06|0
1642509600000|2022-01-18 12:40:00|201.23|199.23|201.06|199.06|201.23|199.23|201.06|199.06|0
1642509610000|2022-01-18 12:40:10|201.4|199.4|201.91|199.91|201.91|199.91|201.4|199.4|0
1642509620000|2022-01-18 12:40:20|202|200|201.91|199.91|202|200|201.91|199.91|0
1642509630000|2022-01-18 12:40:30|202|200|202.08|200.08|202.08|200.08|202|200|0
1642509640000|2022-01-18 12:40:40|202|200|201.74|199.74|202|200|201.74|199.74|0
1642509650000|2022-01-18 12:40:50|201.57|199.57|201.57|199.57|201.57|199.57|201.57|199.57|0
1642509660000|2022-01-18 12:41:00|201.4|199.4|201.4|199.4|201.4|199.4|201.4|199.4|0
1642509670000|2022-01-18 12:41:10|201.49|199.49|201.57|199.57|201.57|199.57|201.49|199.49|0
1642509680000|2022-01-18 12:41:20|201.4|199.4|201.4|199.4|201.57|199.57|201.4|199.4|0
1642509690000|2022-01-18 12:41:30|201.57|199.57|201.57|199.57|201.57|199.57|201.49|199.49|0
1642509700000|2022-01-18 12:41:40|201.74|199.74|201.74|199.74|201.74|199.74|201.74|199.74|0
1642509710000|2022-01-18 12:41:50|201.91|199.91|201.91|199.91|201.91|199.91|201.91|199.91|0
1642509720000|2022-01-18 12:42:00|201.74|199.74|201.83|199.83|201.83|199.83|201.74|199.74|0
1642509730000|2022-01-18 12:42:10|201.91|199.91|201.91|199.91|201.91|199.91|201.91|199.91|0
1642509740000|2022-01-18 12:42:20|202.08|200.08|201.74|199.74|202.08|200.08|201.74|199.74|0
1642509750000|2022-01-18 12:42:30|201.91|199.91|202.08|200.08|202.08|200.08|201.91|199.91|0
1642509760000|2022-01-18 12:42:40|201.91|199.91|202.25|200.25|202.25|200.25|201.91|199.91|0
1642509770000|2022-01-18 12:42:50|202.08|200.08|202.08|200.08|202.16|200.16|202.08|200.08|0
1642509780000|2022-01-18 12:43:00|201.91|199.91|201.91|199.91|201.91|199.91|201.91|199.91|0
1642509790000|2022-01-18 12:43:10|202.08|200.08|201.91|199.91|202.08|200.08|201.91|199.91|0
1642509800000|2022-01-18 12:43:20|202.08|200.08|202.08|200.08|202.08|200.08|202.08|200.08|0
1642509810000|2022-01-18 12:43:30|201.91|199.91|201.74|199.74|201.91|199.91|201.74|199.74|0
1642509820000|2022-01-18 12:43:40|201.91|199.91|201.91|199.91|201.91|199.91|201.74|199.74|0
1642509830000|2022-01-18 12:43:50|201.74|199.74|201.82|199.82|201.82|199.82|201.74|199.74|0
1642509840000|2022-01-18 12:44:00|201.91|199.91|201.74|199.74|201.91|199.91|201.74|199.74|0
1642509850000|2022-01-18 12:44:10|201.91|199.91|201.91|199.91|201.91|199.91|201.74|199.74|0
1642509860000|2022-01-18 12:44:20|201.74|199.74|201.74|199.74|201.74|199.74|201.74|199.74|0
1642509870000|2022-01-18 12:44:30|201.57|199.57|201.57|199.57|201.57|199.57|201.57|199.57|0
1642509880000|2022-01-18 12:44:40|201.23|199.23|201.23|199.23|201.4|199.4|201.23|199.23|0
1642509890000|2022-01-18 12:44:50|201.06|199.06|201.4|199.4|201.4|199.4|201.06|199.06|0
1642509900000|2022-01-18 12:45:00|201.57|199.57|201.4|199.4|201.57|199.57|201.4|199.4|0
1642509910000|2022-01-18 12:45:10|201.57|199.57|201.23|199.23|201.57|199.57|201.23|199.23|0
1642509920000|2022-01-18 12:45:20|201.06|199.06|200.89|198.89|201.06|199.06|200.89|198.89|0
1642509930000|2022-01-18 12:45:30|200.55|198.55|200.55|198.55|200.72|198.72|200.55|198.55|0
1642509940000|2022-01-18 12:45:40|200.89|198.89|200.55|198.55|200.89|198.89|200.55|198.55|0
1642509950000|2022-01-18 12:45:50|200.72|198.72|199.88|197.88|200.72|198.72|199.88|197.88|0
1642509960000|2022-01-18 12:46:00|199.79|197.79|200.04|198.04|200.04|198.04|199.79|197.79|0
1642509970000|2022-01-18 12:46:10|199.88|197.88|199.87|197.87|199.88|197.88|199.87|197.87|0
1642509980000|2022-01-18 12:46:20|199.71|197.71|199.79|197.79|199.87|197.87|199.71|197.71|0
1642509990000|2022-01-18 12:46:30|199.37|197.37|199.2|197.2|199.37|197.37|199.03|197.03|0
1642510000000|2022-01-18 12:46:40|199.37|197.37|199.2|197.2|199.37|197.37|198.86|196.86|0
1642510010000|2022-01-18 12:46:50|199.37|197.37|198.7|196.7|199.37|197.37|198.7|196.7|0
1642510020000|2022-01-18 12:47:00|198.86|196.86|198.7|196.7|198.86|196.86|198.7|196.7|0
1642510030000|2022-01-18 12:47:10|198.19|196.19|198.36|196.36|198.36|196.36|198.19|196.19|0
1642510040000|2022-01-18 12:47:20|198.28|196.28|198.53|196.53|198.53|196.53|198.28|196.28|0
1642510050000|2022-01-18 12:47:30|198.45|196.45|198.45|196.45|198.45|196.45|198.45|196.45|0
1642510060000|2022-01-18 12:47:40|198.53|196.53|198.53|196.53|198.53|196.53|198.36|196.36|0
1642510070000|2022-01-18 12:47:50|198.36|196.36|198.02|196.02|198.36|196.36|198.02|196.02|0
1642510080000|2022-01-18 12:48:00|197.69|195.69|197.86|195.86|197.86|195.86|197.69|195.69|0
1642510090000|2022-01-18 12:48:10|197.19|195.19|197.19|195.19|197.19|195.19|197.19|195.19|0
1642510100000|2022-01-18 12:48:20|196.85|194.85|197.02|195.02|197.1|195.1|196.85|194.85|0
1642510110000|2022-01-18 12:48:30|197.19|195.19|197.35|195.35|197.35|195.35|197.19|195.19|0
1642510120000|2022-01-18 12:48:40|197.19|195.19|197.35|195.35|197.35|195.35|197.19|195.19|0
1642510130000|2022-01-18 12:48:50|197.18|195.18|197.35|195.35|197.35|195.35|197.18|195.18|0
1642510140000|2022-01-18 12:49:00|198.36|196.36|198.36|196.36|198.36|196.36|198.36|196.36|0
1642510150000|2022-01-18 12:49:10|198.53|196.53|198.36|196.36|198.53|196.53|198.19|196.19|0
1642510160000|2022-01-18 12:49:20|198.19|196.19|198.36|196.36|198.45|196.45|198.19|196.19|0
1642510170000|2022-01-18 12:49:30|198.53|196.53|198.53|196.53|198.53|196.53|198.53|196.53|0
1642510190000|2022-01-18 12:49:50|198.61|196.61|198.36|196.36|198.69|196.69|198.36|196.36|0
1642510200000|2022-01-18 12:50:00|198.53|196.53|198.53|196.53|198.53|196.53|198.53|196.53|0
1642510210000|2022-01-18 12:50:10|198.69|196.69|198.53|196.53|198.69|196.69|198.53|196.53|0
1642510220000|2022-01-18 12:50:20|198.45|196.45|198.36|196.36|198.45|196.45|198.36|196.36|0
1642510230000|2022-01-18 12:50:30|198.19|196.19|198.02|196.02|198.19|196.19|198.02|196.02|0
1642510240000|2022-01-18 12:50:40|197.69|195.69|197.69|195.69|197.69|195.69|197.69|195.69|0
1642510250000|2022-01-18 12:50:50|197.85|195.85|198.02|196.02|198.02|196.02|197.85|195.85|0
1642510260000|2022-01-18 12:51:00|197.94|195.94|197.69|195.69|197.94|195.94|197.69|195.69|0
1642510270000|2022-01-18 12:51:10|197.77|195.77|197.69|195.69|197.85|195.85|197.69|195.69|0
1642510280000|2022-01-18 12:51:20|197.35|195.35|197.18|195.18|197.35|195.35|197.02|195.02|0
1642510290000|2022-01-18 12:51:30|197.35|195.35|197.02|195.02|197.35|195.35|197.02|195.02|0
1642510300000|2022-01-18 12:51:40|197.18|195.18|197.02|195.02|197.35|195.35|197.02|195.02|0
1642510310000|2022-01-18 12:51:50|197.18|195.18|197.18|195.18|197.18|195.18|197.18|195.18|0
1642510320000|2022-01-18 12:52:00|197.02|195.02|197.02|195.02|197.18|195.18|196.94|194.94|0
1642510330000|2022-01-18 12:52:10|197.18|195.18|197.52|195.52|197.52|195.52|197.18|195.18|0
1642510340000|2022-01-18 12:52:20|197.35|195.35|197.52|195.52|197.52|195.52|197.35|195.35|0
1642510350000|2022-01-18 12:52:30|197.6|195.6|197.69|195.69|197.69|195.69|197.52|195.52|0
1642510360000|2022-01-18 12:52:40|197.85|195.85|197.85|195.85|197.85|195.85|197.85|195.85|0
1642510370000|2022-01-18 12:52:50|197.69|195.69|197.69|195.69|197.69|195.69|197.69|195.69|0
1642510380000|2022-01-18 12:53:00|197.68|195.68|197.85|195.85|197.85|195.85|197.52|195.52|0
1642510390000|2022-01-18 12:53:10|197.68|195.68|197.85|195.85|197.85|195.85|197.68|195.68|0
1642510400000|2022-01-18 12:53:20|198.02|196.02|197.94|195.94|198.02|196.02|197.85|195.85|0
1642510410000|2022-01-18 12:53:30|198.02|196.02|198.02|196.02|198.02|196.02|197.94|195.94|0
1642510420000|2022-01-18 12:53:40|198.19|196.19|198.02|196.02|198.19|196.19|198.02|196.02|0
1642510430000|2022-01-18 12:53:50|198.36|196.36|198.36|196.36|198.52|196.52|198.36|196.36|0
1642510440000|2022-01-18 12:54:00|198.69|196.69|198.69|196.69|198.69|196.69|198.69|196.69|0
1642510450000|2022-01-18 12:54:10|198.52|196.52|198.52|196.52|198.52|196.52|198.52|196.52|0
1642510460000|2022-01-18 12:54:20|198.36|196.36|198.36|196.36|198.36|196.36|198.27|196.27|0
1642510470000|2022-01-18 12:54:30|198.52|196.52|198.36|196.36|198.52|196.52|198.36|196.36|0
1642510480000|2022-01-18 12:54:40|198.19|196.19|197.77|195.77|198.19|196.19|197.77|195.77|0
1642510490000|2022-01-18 12:54:50|197.68|195.68|198.02|196.02|198.02|196.02|197.68|195.68|0
1642510500000|2022-01-18 12:55:00|197.85|195.85|197.85|195.85|197.85|195.85|197.85|195.85|0
1642510510000|2022-01-18 12:55:10|198.02|196.02|198.19|196.19|198.19|196.19|197.85|195.85|0
1642510520000|2022-01-18 12:55:20|198.11|196.11|198.02|196.02|198.11|196.11|198.02|196.02|0
1642510530000|2022-01-18 12:55:30|197.85|195.85|197.68|195.68|197.85|195.85|197.68|195.68|0
1642510540000|2022-01-18 12:55:40|197.6|195.6|197.68|195.68|197.85|195.85|197.6|195.6|0
1642510550000|2022-01-18 12:55:50|197.77|195.77|197.6|195.6|197.85|195.85|197.52|195.52|0
1642510560000|2022-01-18 12:56:00|197.52|195.52|197.35|195.35|197.52|195.52|197.35|195.35|0
1642510570000|2022-01-18 12:56:10|197.44|195.44|197.18|195.18|197.44|195.44|197.18|195.18|0
1642510580000|2022-01-18 12:56:20|197.01|195.01|196.93|194.93|197.01|195.01|196.93|194.93|0
1642510590000|2022-01-18 12:56:30|197.01|195.01|197.18|195.18|197.18|195.18|197.01|195.01|0
1642510600000|2022-01-18 12:56:40|197.01|195.01|197.01|195.01|197.35|195.35|197.01|195.01|0
1642510610000|2022-01-18 12:56:50|196.85|194.85|196.77|194.77|196.85|194.85|196.77|194.77|0
1642510620000|2022-01-18 12:57:00|196.6|194.6|197.01|195.01|197.01|195.01|196.6|194.6|0
1642510630000|2022-01-18 12:57:10|197.27|195.27|197.18|195.18|197.27|195.27|197.01|195.01|0
1642510640000|2022-01-18 12:57:20|197.35|195.35|197.68|195.68|197.68|195.68|197.35|195.35|0
1642510650000|2022-01-18 12:57:30|197.51|195.51|198.1|196.1|198.1|196.1|197.51|195.51|0
1642510660000|2022-01-18 12:57:40|197.85|195.85|198.02|196.02|198.02|196.02|197.85|195.85|0
1642510670000|2022-01-18 12:57:50|197.85|195.85|197.85|195.85|197.85|195.85|197.85|195.85|0
1642510680000|2022-01-18 12:58:00|197.68|195.68|197.68|195.68|197.85|195.85|197.68|195.68|0
1642510690000|2022-01-18 12:58:10|197.85|195.85|197.68|195.68|197.85|195.85|197.68|195.68|0
1642510700000|2022-01-18 12:58:20|197.77|195.77|197.77|195.77|197.77|195.77|197.77|195.77|0
1642510710000|2022-01-18 12:58:30|197.35|195.35|197.43|195.43|197.43|195.43|197.18|195.18|0
1642510720000|2022-01-18 12:58:40|197.51|195.51|197.85|195.85|197.85|195.85|197.51|195.51|0
1642510730000|2022-01-18 12:58:50|197.68|195.68|197.51|195.51|197.68|195.68|197.51|195.51|0
1642510740000|2022-01-18 12:59:00|197.35|195.35|197.18|195.18|197.35|195.35|197.18|195.18|0
1642510750000|2022-01-18 12:59:10|197.01|195.01|197.35|195.35|197.35|195.35|196.84|194.84|0
1642510760000|2022-01-18 12:59:20|197.18|195.18|197.18|195.18|197.18|195.18|197.18|195.18|0
1642510770000|2022-01-18 12:59:30|197.35|195.35|197.35|195.35|197.51|195.51|197.18|195.18|0
1642510780000|2022-01-18 12:59:40|197.18|195.18|197.27|195.27|197.27|195.27|197.18|195.18|0
1642510790000|2022-01-18 12:59:50|197.35|195.35|197.35|195.35|197.35|195.35|197.35|195.35|0
1642510800000|2022-01-18 13:00:00|197.01|195.01|197.35|195.35|197.35|195.35|197.01|195.01|0
1642510810000|2022-01-18 13:00:10|197.51|195.51|197.18|195.18|197.68|195.68|197.18|195.18|0
1642510820000|2022-01-18 13:00:20|197.35|195.35|197.51|195.51|197.51|195.51|197.35|195.35|0
1642510830000|2022-01-18 13:00:30|197.18|195.18|196.93|194.93|197.18|195.18|196.93|194.93|0
1642510840000|2022-01-18 13:00:40|197.01|195.01|197.51|195.51|197.51|195.51|197.01|195.01|0
1642510850000|2022-01-18 13:00:50|197.35|195.35|197.51|195.51|197.51|195.51|197.35|195.35|0
1642510860000|2022-01-18 13:01:00|197.85|195.85|197.68|195.68|197.85|195.85|197.68|195.68|0
1642510870000|2022-01-18 13:01:10|197.85|195.85|197.68|195.68|197.85|195.85|197.68|195.68|0
1642510880000|2022-01-18 13:01:20|197.51|195.51|197.51|195.51|197.51|195.51|197.34|195.34|0
1642510890000|2022-01-18 13:01:30|197.68|195.68|197.85|195.85|197.85|195.85|197.68|195.68|0
1642510900000|2022-01-18 13:01:40|197.68|195.68|197.68|195.68|197.68|195.68|197.68|195.68|0
1642510910000|2022-01-18 13:01:50|197.85|195.85|198.18|196.18|198.18|196.18|197.85|195.85|0
1642510920000|2022-01-18 13:02:00|197.85|195.85|197.51|195.51|198.01|196.01|197.51|195.51|0
1642510930000|2022-01-18 13:02:10|197.34|195.34|198.18|196.18|198.18|196.18|197.34|195.34|0
1642510940000|2022-01-18 13:02:20|198.35|196.35|198.52|196.52|198.52|196.52|198.35|196.35|0
1642510950000|2022-01-18 13:02:30|198.69|196.69|198.52|196.52|198.69|196.69|198.35|196.35|0
1642510960000|2022-01-18 13:02:40|198.69|196.69|198.69|196.69|198.69|196.69|198.69|196.69|0
1642510970000|2022-01-18 13:02:50|198.52|196.52|198.35|196.35|198.52|196.52|198.35|196.35|0
1642510980000|2022-01-18 13:03:00|198.52|196.52|198.85|196.85|199.02|197.02|198.52|196.52|0
1642510990000|2022-01-18 13:03:10|199.19|197.19|198.85|196.85|199.19|197.19|198.85|196.85|0
1642511000000|2022-01-18 13:03:20|198.69|196.69|198.52|196.52|198.69|196.69|198.52|196.52|0
1642511010000|2022-01-18 13:03:30|198.35|196.35|198.35|196.35|198.35|196.35|198.18|196.18|0
1642511020000|2022-01-18 13:03:40|198.18|196.18|198.52|196.52|198.52|196.52|198.18|196.18|0
1642511030000|2022-01-18 13:03:50|198.69|196.69|198.85|196.85|198.85|196.85|198.69|196.69|0
1642511040000|2022-01-18 13:04:00|199.02|197.02|198.85|196.85|199.02|197.02|198.85|196.85|0
1642511050000|2022-01-18 13:04:10|198.69|196.69|198.85|196.85|198.85|196.85|198.69|196.69|0
1642511060000|2022-01-18 13:04:20|198.69|196.69|199.02|197.02|199.02|197.02|198.69|196.69|0
1642511070000|2022-01-18 13:04:30|199.19|197.19|199.02|197.02|199.19|197.19|199.02|197.02|0
1642511080000|2022-01-18 13:04:40|198.85|196.85|198.85|196.85|199.02|197.02|198.85|196.85|0
1642511100000|2022-01-18 13:05:00|199.19|197.19|199.02|197.02|199.19|197.19|198.85|196.85|0
1642511110000|2022-01-18 13:05:10|198.68|196.68|198.52|196.52|198.68|196.68|198.52|196.52|0
1642511120000|2022-01-18 13:05:20|198.68|196.68|198.68|196.68|198.85|196.85|198.68|196.68|0
1642511130000|2022-01-18 13:05:30|198.52|196.52|198.85|196.85|198.85|196.85|198.52|196.52|0
1642511140000|2022-01-18 13:05:40|198.68|196.68|199.02|197.02|199.02|197.02|198.68|196.68|0
1642511150000|2022-01-18 13:05:50|198.85|196.85|198.85|196.85|199.02|197.02|198.85|196.85|0
1642511160000|2022-01-18 13:06:00|198.68|196.68|199.02|197.02|199.02|197.02|198.68|196.68|0
1642511170000|2022-01-18 13:06:10|198.85|196.85|198.85|196.85|198.85|196.85|198.85|196.85|0
1642511190000|2022-01-18 13:06:30|199.02|197.02|199.02|197.02|199.02|197.02|199.02|197.02|0
1642511200000|2022-01-18 13:06:40|199.19|197.19|199.19|197.19|199.19|197.19|199.19|197.19|0
1642511210000|2022-01-18 13:06:50|199.36|197.36|199.36|197.36|199.36|197.36|199.19|197.19|0
1642511220000|2022-01-18 13:07:00|199.19|197.19|199.19|197.19|199.19|197.19|199.19|197.19|0
1642511230000|2022-01-18 13:07:10|199.02|197.02|199.19|197.19|199.19|197.19|199.02|197.02|0
1642511240000|2022-01-18 13:07:20|199.02|197.02|199.02|197.02|199.02|197.02|199.02|197.02|0
1642511250000|2022-01-18 13:07:30|198.85|196.85|199.02|197.02|199.02|197.02|198.85|196.85|0
1642511260000|2022-01-18 13:07:40|198.85|196.85|198.85|196.85|198.85|196.85|198.85|196.85|0
1642511280000|2022-01-18 13:08:00|198.68|196.68|198.85|196.85|198.85|196.85|198.68|196.68|0
1642511290000|2022-01-18 13:08:10|199.02|197.02|199.19|197.19|199.19|197.19|199.02|197.02|0
1642511300000|2022-01-18 13:08:20|199.02|197.02|199.19|197.19|199.19|197.19|199.02|197.02|0
1642511310000|2022-01-18 13:08:30|199.36|197.36|199.36|197.36|199.36|197.36|199.36|197.36|0
1642511320000|2022-01-18 13:08:40|199.02|197.02|199.02|197.02|199.02|197.02|198.85|196.85|0
1642511330000|2022-01-18 13:08:50|198.85|196.85|198.68|196.68|199.02|197.02|198.68|196.68|0
1642511340000|2022-01-18 13:09:00|198.35|196.35|198.18|196.18|198.35|196.35|198.18|196.18|0
1642511350000|2022-01-18 13:09:10|198.35|196.35|198.51|196.51|198.51|196.51|198.35|196.35|0
1642511360000|2022-01-18 13:09:20|198.68|196.68|198.85|196.85|198.85|196.85|198.68|196.68|0
1642511370000|2022-01-18 13:09:30|198.68|196.68|198.51|196.51|198.68|196.68|198.51|196.51|0
1642511380000|2022-01-18 13:09:40|198.68|196.68|199.19|197.19|199.19|197.19|198.68|196.68|0
1642511390000|2022-01-18 13:09:50|199.02|197.02|199.36|197.36|199.36|197.36|199.02|197.02|0
1642511400000|2022-01-18 13:10:00|199.35|197.35|199.02|197.02|199.35|197.35|199.02|197.02|0
1642511410000|2022-01-18 13:10:10|199.19|197.19|198.85|196.85|199.19|197.19|198.85|196.85|0
1642511420000|2022-01-18 13:10:20|199.02|197.02|199.19|197.19|199.19|197.19|199.02|197.02|0
1642511430000|2022-01-18 13:10:30|199.11|197.11|199.02|197.02|199.11|197.11|199.02|197.02|0
1642511440000|2022-01-18 13:10:40|199.19|197.19|199.19|197.19|199.19|197.19|199.19|197.19|0
1642511450000|2022-01-18 13:10:50|199.35|197.35|199.35|197.35|199.35|197.35|199.35|197.35|0
1642511460000|2022-01-18 13:11:00|199.19|197.19|199.35|197.35|199.35|197.35|199.19|197.19|0
1642511470000|2022-01-18 13:11:10|199.19|197.19|199.19|197.19|199.19|197.19|199.19|197.19|0
1642511480000|2022-01-18 13:11:20|199.35|197.35|199.35|197.35|199.35|197.35|199.35|197.35|0
1642511490000|2022-01-18 13:11:30|199.19|197.19|199.35|197.35|199.35|197.35|199.19|197.19|0
1642511500000|2022-01-18 13:11:40|199.52|197.52|199.35|197.35|199.52|197.52|199.35|197.35|0
1642511510000|2022-01-18 13:11:50|199.52|197.52|199.35|197.35|199.52|197.52|199.35|197.35|0
1642511520000|2022-01-18 13:12:00|199.19|197.19|199.19|197.19|199.19|197.19|199.19|197.19|0
1642511530000|2022-01-18 13:12:10|199.35|197.35|199.19|197.19|199.35|197.35|199.19|197.19|0
1642511540000|2022-01-18 13:12:20|199.02|197.02|199.02|197.02|199.02|197.02|199.02|197.02|0
1642511550000|2022-01-18 13:12:30|199.19|197.19|199.35|197.35|199.35|197.35|199.1|197.1|0
1642511560000|2022-01-18 13:12:40|199.52|197.52|199.52|197.52|199.52|197.52|199.52|197.52|0
1642511570000|2022-01-18 13:12:50|199.35|197.35|199.52|197.52|199.52|197.52|199.35|197.35|0
1642511580000|2022-01-18 13:13:00|199.35|197.35|199.02|197.02|199.35|197.35|199.02|197.02|0
1642511590000|2022-01-18 13:13:10|198.85|196.85|199.18|197.18|199.18|197.18|198.85|196.85|0
1642511600000|2022-01-18 13:13:20|199.35|197.35|199.18|197.18|199.35|197.35|199.18|197.18|0
1642511610000|2022-01-18 13:13:30|199.02|197.02|199.02|197.02|199.02|197.02|198.85|196.85|0
1642511620000|2022-01-18 13:13:40|198.85|196.85|198.68|196.68|198.85|196.85|198.68|196.68|0
1642511630000|2022-01-18 13:13:50|198.85|196.85|198.68|196.68|198.85|196.85|198.68|196.68|0
1642511640000|2022-01-18 13:14:00|199.52|197.52|199.52|197.52|199.52|197.52|199.35|197.35|0
1642511650000|2022-01-18 13:14:10|199.35|197.35|199.35|197.35|199.35|197.35|199.35|197.35|0
1642511660000|2022-01-18 13:14:20|199.61|197.61|199.52|197.52|199.61|197.61|199.52|197.52|0
1642511670000|2022-01-18 13:14:30|199.69|197.69|199.69|197.69|199.69|197.69|199.52|197.52|0
1642511680000|2022-01-18 13:14:40|199.61|197.61|199.69|197.69|199.69|197.69|199.52|197.52|0
1642511690000|2022-01-18 13:14:50|199.52|197.52|199.35|197.35|199.52|197.52|199.35|197.35|0
1642511700000|2022-01-18 13:15:00|199.52|197.52|200.03|198.03|200.2|198.2|199.52|197.52|0
1642511710000|2022-01-18 13:15:10|200.19|198.19|200.7|198.7|200.7|198.7|200.19|198.19|0
1642511720000|2022-01-18 13:15:20|200.53|198.53|200.53|198.53|200.53|198.53|200.53|198.53|0
1642511730000|2022-01-18 13:15:30|200.62|198.62|200.53|198.53|200.62|198.62|200.36|198.36|0
1642511740000|2022-01-18 13:15:40|200.7|198.7|200.36|198.36|200.7|198.7|200.36|198.36|0
1642511750000|2022-01-18 13:15:50|200.19|198.19|200.36|198.36|200.53|198.53|200.19|198.19|0
1642511760000|2022-01-18 13:16:00|200.53|198.53|200.03|198.03|200.53|198.53|200.03|198.03|0
1642511770000|2022-01-18 13:16:10|199.86|197.86|199.86|197.86|199.86|197.86|199.86|197.86|0
1642511780000|2022-01-18 13:16:20|199.52|197.52|200.03|198.03|200.03|198.03|199.52|197.52|0
1642511790000|2022-01-18 13:16:30|199.86|197.86|200.36|198.36|200.36|198.36|199.86|197.86|0
1642511800000|2022-01-18 13:16:40|200.7|198.7|201.21|199.21|201.21|199.21|200.7|198.7|0
1642511810000|2022-01-18 13:16:50|201.38|199.38|202.06|200.06|202.06|200.06|201.38|199.38|0
1642511820000|2022-01-18 13:17:00|202.23|200.23|201.89|199.89|202.23|200.23|201.89|199.89|0
1642511830000|2022-01-18 13:17:10|202.23|200.23|202.73|200.73|202.73|200.73|202.23|200.23|0
1642511840000|2022-01-18 13:17:20|202.56|200.56|202.39|200.39|202.73|200.73|202.39|200.39|0
1642511850000|2022-01-18 13:17:30|202.06|200.06|202.56|200.56|202.56|200.56|202.06|200.06|0
1642511860000|2022-01-18 13:17:40|203.25|201.25|203.59|201.59|203.59|201.59|203.25|201.25|0
1642511870000|2022-01-18 13:17:50|203.76|201.76|203.24|201.24|203.76|201.76|203.24|201.24|0
1642511880000|2022-01-18 13:18:00|203.07|201.07|202.9|200.9|203.07|201.07|202.9|200.9|0
1642511890000|2022-01-18 13:18:10|202.73|200.73|202.39|200.39|202.9|200.9|202.39|200.39|0
1642511900000|2022-01-18 13:18:20|202.56|200.56|202.39|200.39|202.56|200.56|202.39|200.39|0
1642511910000|2022-01-18 13:18:30|202.56|200.56|203.59|201.59|203.59|201.59|202.56|200.56|0
1642511920000|2022-01-18 13:18:40|203.76|201.76|203.76|201.76|203.93|201.93|203.76|201.76|0
1642511930000|2022-01-18 13:18:50|203.41|201.41|203.93|201.93|203.93|201.93|203.41|201.41|0
1642511940000|2022-01-18 13:19:00|203.76|201.76|203.58|201.58|203.76|201.76|203.58|201.58|0
1642511950000|2022-01-18 13:19:10|203.41|201.41|203.41|201.41|203.58|201.58|203.41|201.41|0
1642511960000|2022-01-18 13:19:20|203.24|201.24|203.07|201.07|203.24|201.24|203.07|201.07|0
1642511970000|2022-01-18 13:19:30|203.24|201.24|203.41|201.41|203.41|201.41|203.24|201.24|0
1642511980000|2022-01-18 13:19:40|203.58|201.58|203.41|201.41|203.58|201.58|203.41|201.41|0
1642511990000|2022-01-18 13:19:50|203.24|201.24|203.24|201.24|203.41|201.41|203.24|201.24|0
1642512000000|2022-01-18 13:20:00|203.41|201.41|203.58|201.58|203.75|201.75|203.41|201.41|0
1642512010000|2022-01-18 13:20:10|203.41|201.41|203.58|201.58|203.58|201.58|203.41|201.41|0
1642512020000|2022-01-18 13:20:20|203.75|201.75|203.92|201.92|203.92|201.92|203.41|201.41|0
1642512030000|2022-01-18 13:20:30|203.75|201.75|203.58|201.58|203.75|201.75|203.58|201.58|0
1642512040000|2022-01-18 13:20:40|203.41|201.41|203.07|201.07|203.41|201.41|203.07|201.07|0
1642512050000|2022-01-18 13:20:50|203.24|201.24|202.73|200.73|203.58|201.58|202.73|200.73|0
1642512060000|2022-01-18 13:21:00|202.56|200.56|202.05|200.05|202.56|200.56|202.05|200.05|0
1642512070000|2022-01-18 13:21:10|202.22|200.22|202.05|200.05|202.22|200.22|202.05|200.05|0
1642512080000|2022-01-18 13:21:20|201.88|199.88|201.54|199.54|201.88|199.88|201.54|199.54|0
1642512090000|2022-01-18 13:21:30|201.71|199.71|201.88|199.88|201.88|199.88|201.71|199.71|0
1642512100000|2022-01-18 13:21:40|201.54|199.54|201.71|199.71|201.71|199.71|201.54|199.54|0
1642512110000|2022-01-18 13:21:50|201.88|199.88|201.88|199.88|201.88|199.88|201.71|199.71|0
1642512120000|2022-01-18 13:22:00|202.05|200.05|201.71|199.71|202.05|200.05|201.71|199.71|0
1642512130000|2022-01-18 13:22:10|201.88|199.88|201.88|199.88|202.05|200.05|201.88|199.88|0
1642512140000|2022-01-18 13:22:20|202.05|200.05|202.05|200.05|202.05|200.05|202.05|200.05|0
1642512150000|2022-01-18 13:22:30|202.22|200.22|202.39|200.39|202.39|200.39|202.22|200.22|0
1642512160000|2022-01-18 13:22:40|202.56|200.56|202.39|200.39|202.56|200.56|202.39|200.39|0
1642512170000|2022-01-18 13:22:50|202.56|200.56|202.22|200.22|202.56|200.56|202.22|200.22|0
1642512180000|2022-01-18 13:23:00|202.05|200.05|202.22|200.22|202.22|200.22|202.05|200.05|0
1642512190000|2022-01-18 13:23:10|202.39|200.39|202.56|200.56|202.56|200.56|202.39|200.39|0
1642512200000|2022-01-18 13:23:20|202.39|200.39|202.56|200.56|202.56|200.56|202.39|200.39|0
1642512210000|2022-01-18 13:23:30|202.73|200.73|202.73|200.73|202.73|200.73|202.56|200.56|0
1642512220000|2022-01-18 13:23:40|202.56|200.56|203.07|201.07|203.07|201.07|202.56|200.56|0
1642512230000|2022-01-18 13:23:50|203.24|201.24|203.41|201.41|203.41|201.41|203.24|201.24|0
1642512240000|2022-01-18 13:24:00|203.92|201.92|203.75|201.75|203.92|201.92|203.58|201.58|0
1642512250000|2022-01-18 13:24:10|203.58|201.58|203.58|201.58|203.58|201.58|203.58|201.58|0
1642512260000|2022-01-18 13:24:20|203.41|201.41|203.92|201.92|203.92|201.92|203.41|201.41|0
1642512270000|2022-01-18 13:24:30|204.09|202.09|203.92|201.92|204.09|202.09|203.92|201.92|0
1642512280000|2022-01-18 13:24:40|204.09|202.09|204.09|202.09|204.09|202.09|204.09|202.09|0
1642512290000|2022-01-18 13:24:50|203.92|201.92|203.75|201.75|203.92|201.92|203.75|201.75|0
1642512300000|2022-01-18 13:25:00|203.58|201.58|203.41|201.41|203.58|201.58|203.41|201.41|0
1642512310000|2022-01-18 13:25:10|203.58|201.58|203.24|201.24|203.58|201.58|203.24|201.24|0
1642512320000|2022-01-18 13:25:20|203.07|201.07|203.07|201.07|203.07|201.07|203.07|201.07|0
1642512330000|2022-01-18 13:25:30|202.9|200.9|202.9|200.9|202.9|200.9|202.9|200.9|0
1642512340000|2022-01-18 13:25:40|202.73|200.73|202.9|200.9|202.9|200.9|202.56|200.56|0
1642512360000|2022-01-18 13:26:00|202.73|200.73|202.56|200.56|202.73|200.73|202.56|200.56|0
1642512370000|2022-01-18 13:26:10|202.73|200.73|202.65|200.65|202.73|200.73|202.65|200.65|0
1642512380000|2022-01-18 13:26:20|202.39|200.39|202.05|200.05|202.39|200.39|202.05|200.05|0
1642512390000|2022-01-18 13:26:30|202.22|200.22|202.05|200.05|202.22|200.22|202.05|200.05|0
1642512400000|2022-01-18 13:26:40|202.22|200.22|202.56|200.56|202.56|200.56|202.22|200.22|0
1642512410000|2022-01-18 13:26:50|202.39|200.39|202.56|200.56|202.56|200.56|202.39|200.39|0
1642512420000|2022-01-18 13:27:00|202.73|200.73|202.56|200.56|202.73|200.73|202.56|200.56|0
1642512430000|2022-01-18 13:27:10|202.39|200.39|202.39|200.39|202.56|200.56|202.39|200.39|0
1642512440000|2022-01-18 13:27:20|202.22|200.22|202.05|200.05|202.22|200.22|202.05|200.05|0
1642512450000|2022-01-18 13:27:30|201.88|199.88|201.63|199.63|201.88|199.88|201.63|199.63|0
1642512460000|2022-01-18 13:27:40|201.54|199.54|201.54|199.54|201.54|199.54|201.54|199.54|0
1642512470000|2022-01-18 13:27:50|201.71|199.71|201.54|199.54|201.71|199.71|201.54|199.54|0
1642512480000|2022-01-18 13:28:00|201.37|199.37|201.2|199.2|201.37|199.37|201.2|199.2|0
1642512490000|2022-01-18 13:28:10|201.03|199.03|201.71|199.71|201.71|199.71|201.03|199.03|0
1642512500000|2022-01-18 13:28:20|201.54|199.54|201.2|199.2|201.54|199.54|201.2|199.2|0
1642512520000|2022-01-18 13:28:40|201.03|199.03|201.03|199.03|201.2|199.2|201.03|199.03|0
1642512530000|2022-01-18 13:28:50|200.86|198.86|200.86|198.86|201.03|199.03|200.86|198.86|0
1642512540000|2022-01-18 13:29:00|200.69|198.69|200.86|198.86|200.86|198.86|200.69|198.69|0
1642512560000|2022-01-18 13:29:20|200.78|198.78|200.69|198.69|200.78|198.78|200.69|198.69|0
1642512570000|2022-01-18 13:29:30|200.86|198.86|200.69|198.69|200.86|198.86|200.69|198.69|0
1642512580000|2022-01-18 13:29:40|200.78|198.78|200.61|198.61|200.78|198.78|200.61|198.61|0
1642512590000|2022-01-18 13:29:50|200.69|198.69|200.69|198.69|200.69|198.69|200.61|198.61|0
1642512600000|2022-01-18 13:30:00|200.61|198.61|200.35|198.35|200.61|198.61|200.35|198.35|0
1642512610000|2022-01-18 13:30:10|200.02|198.02|199.68|197.68|200.19|198.19|199.26|197.26|0
1642512620000|2022-01-18 13:30:20|199.85|197.85|199.85|197.85|200.02|198.02|199.85|197.85|0
1642512630000|2022-01-18 13:30:30|200.19|198.19|199.34|197.34|200.19|198.19|199.34|197.34|0
1642512640000|2022-01-18 13:30:40|199.17|197.17|199.01|197.01|199.17|197.17|199.01|197.01|0
1642512650000|2022-01-18 13:30:50|198.84|196.84|198.84|196.84|198.84|196.84|198.5|196.5|0
1642512660000|2022-01-18 13:31:00|198.67|196.67|199.51|197.51|199.51|197.51|198.67|196.67|0
1642512670000|2022-01-18 13:31:10|199.43|197.43|199.68|197.68|199.68|197.68|199.43|197.43|0
1642512680000|2022-01-18 13:31:20|199.34|197.34|199.26|197.26|199.34|197.34|199.17|197.17|0
1642512690000|2022-01-18 13:31:30|199.17|197.17|199.34|197.34|199.34|197.34|199.17|197.17|0
1642512700000|2022-01-18 13:31:40|199.17|197.17|198.84|196.84|199.17|197.17|198.84|196.84|0
1642512710000|2022-01-18 13:31:50|199.01|197.01|198.67|196.67|199.01|197.01|198.67|196.67|0
1642512720000|2022-01-18 13:32:00|198.84|196.84|199|197|199|197|198.67|196.67|0
1642512730000|2022-01-18 13:32:10|198.92|196.92|197.83|195.83|198.92|196.92|197.83|195.83|0
1642512740000|2022-01-18 13:32:20|197.33|195.33|197.33|195.33|197.49|195.49|197.16|195.16|0
1642512750000|2022-01-18 13:32:30|197.66|195.66|197.49|195.49|197.66|195.66|197.49|195.49|0
1642512760000|2022-01-18 13:32:40|197.66|195.66|198.33|196.33|198.33|196.33|197.66|195.66|0
1642512770000|2022-01-18 13:32:50|198.5|196.5|198.5|196.5|198.84|196.84|198.5|196.5|0
1642512780000|2022-01-18 13:33:00|198.84|196.84|198.67|196.67|198.84|196.84|198.67|196.67|0
1642512790000|2022-01-18 13:33:10|198.5|196.5|198|196|198.5|196.5|198|196|0
1642512800000|2022-01-18 13:33:20|198.5|196.5|198.84|196.84|198.84|196.84|198.5|196.5|0
1642512810000|2022-01-18 13:33:30|199|197|198.84|196.84|199|197|198.67|196.67|0
1642512820000|2022-01-18 13:33:40|199|197|198.84|196.84|199|197|198.59|196.59|0
1642512830000|2022-01-18 13:33:50|199.34|197.34|199.34|197.34|199.43|197.43|199.34|197.34|0
1642512840000|2022-01-18 13:34:00|199.17|197.17|198.59|196.59|199.17|197.17|198.59|196.59|0
1642512850000|2022-01-18 13:34:10|198.67|196.67|199|197|199|197|198.67|196.67|0
1642512860000|2022-01-18 13:34:20|198.84|196.84|198.84|196.84|198.84|196.84|198.84|196.84|0
1642512870000|2022-01-18 13:34:30|199|197|198.5|196.5|199|197|198.5|196.5|0
1642512880000|2022-01-18 13:34:40|198.33|196.33|198.33|196.33|198.33|196.33|198.16|196.16|0
1642512890000|2022-01-18 13:34:50|198.5|196.5|198.67|196.67|198.67|196.67|198.5|196.5|0
1642512900000|2022-01-18 13:35:00|199|197|198.5|196.5|199|197|198.5|196.5|0
1642512910000|2022-01-18 13:35:10|199.34|197.34|199.51|197.51|199.68|197.68|199.34|197.34|0
1642512920000|2022-01-18 13:35:20|199|197|199|197|199|197|199|197|0
1642512930000|2022-01-18 13:35:30|198.83|196.83|199|197|199|197|198.83|196.83|0
1642512940000|2022-01-18 13:35:40|199.17|197.17|199.34|197.34|199.51|197.51|199.17|197.17|0
1642512950000|2022-01-18 13:35:50|199.51|197.51|199|197|199.51|197.51|199|197|0
1642512960000|2022-01-18 13:36:00|199.34|197.34|198.16|196.16|199.34|197.34|198.16|196.16|0
1642512970000|2022-01-18 13:36:10|197.99|195.99|197.66|195.66|197.99|195.99|197.66|195.66|0
1642512980000|2022-01-18 13:36:20|197.99|195.99|197.83|195.83|198.16|196.16|197.83|195.83|0
1642512990000|2022-01-18 13:36:30|197.99|195.99|197.66|195.66|197.99|195.99|197.49|195.49|0
1642513000000|2022-01-18 13:36:40|197.99|195.99|197.83|195.83|197.99|195.99|197.83|195.83|0
1642513010000|2022-01-18 13:36:50|197.66|195.66|197.49|195.49|197.66|195.66|197.49|195.49|0
1642513020000|2022-01-18 13:37:00|197.66|195.66|197.83|195.83|197.83|195.83|197.66|195.66|0
1642513030000|2022-01-18 13:37:10|197.99|195.99|198.33|196.33|198.33|196.33|197.99|195.99|0
1642513040000|2022-01-18 13:37:20|198.5|196.5|198.83|196.83|198.83|196.83|198.5|196.5|0
1642513050000|2022-01-18 13:37:30|199|197|198.58|196.58|199|197|198.58|196.58|0
1642513060000|2022-01-18 13:37:40|199.17|197.17|199.84|197.84|199.84|197.84|199.09|197.09|0
1642513070000|2022-01-18 13:37:50|199.68|197.68|199.51|197.51|199.68|197.68|199.51|197.51|0
1642513080000|2022-01-18 13:38:00|199.34|197.34|199|197|199.34|197.34|199|197|0
1642513090000|2022-01-18 13:38:10|199.17|197.17|199.34|197.34|199.34|197.34|199.17|197.17|0
1642513100000|2022-01-18 13:38:20|199.67|197.67|199.51|197.51|199.67|197.67|199.51|197.51|0
1642513110000|2022-01-18 13:38:30|199.34|197.34|198.66|196.66|199.34|197.34|198.66|196.66|0
1642513120000|2022-01-18 13:38:40|198.83|196.83|199.34|197.34|199.34|197.34|198.83|196.83|0
1642513130000|2022-01-18 13:38:50|199.51|197.51|199.51|197.51|199.67|197.67|199.51|197.51|0
1642513140000|2022-01-18 13:39:00|199.67|197.67|199.51|197.51|199.67|197.67|199.34|197.34|0
1642513150000|2022-01-18 13:39:10|199.67|197.67|199.51|197.51|199.67|197.67|199.51|197.51|0
1642513160000|2022-01-18 13:39:20|199.67|197.67|199.42|197.42|199.67|197.67|199.34|197.34|0
1642513170000|2022-01-18 13:39:30|199.51|197.51|200.18|198.18|200.18|198.18|199.34|197.34|0
1642513180000|2022-01-18 13:39:40|200.52|198.52|199.84|197.84|200.52|198.52|199.84|197.84|0
1642513190000|2022-01-18 13:39:50|200.01|198.01|200.52|198.52|200.86|198.86|200.01|198.01|0
1642513200000|2022-01-18 13:40:00|200.86|198.86|200.52|198.52|200.86|198.86|200.52|198.52|0
1642513210000|2022-01-18 13:40:10|200.69|198.69|200.86|198.86|200.86|198.86|200.69|198.69|0
1642513220000|2022-01-18 13:40:20|200.69|198.69|200.52|198.52|200.86|198.86|200.52|198.52|0
1642513230000|2022-01-18 13:40:30|200.35|198.35|200.69|198.69|200.69|198.69|200.35|198.35|0
1642513240000|2022-01-18 13:40:40|200.86|198.86|200.86|198.86|201.02|199.02|200.86|198.86|0
1642513250000|2022-01-18 13:40:50|201.19|199.19|201.53|199.53|201.53|199.53|201.19|199.19|0
1642513260000|2022-01-18 13:41:00|201.7|199.7|201.87|199.87|201.87|199.87|201.53|199.53|0
1642513270000|2022-01-18 13:41:10|201.7|199.7|203.06|201.06|203.06|201.06|201.7|199.7|0
1642513280000|2022-01-18 13:41:20|202.98|200.98|203.49|201.49|203.57|201.57|202.98|200.98|0
1642513290000|2022-01-18 13:41:30|202.72|200.72|203.4|201.4|203.57|201.57|202.55|200.55|0
1642513300000|2022-01-18 13:41:40|203.23|201.23|203.23|201.23|203.23|201.23|203.23|201.23|0
1642513310000|2022-01-18 13:41:50|203.06|201.06|203.06|201.06|203.06|201.06|202.89|200.89|0
1642513320000|2022-01-18 13:42:00|202.89|200.89|202.04|200.04|202.89|200.89|202.04|200.04|0
1642513330000|2022-01-18 13:42:10|201.7|199.7|202.47|200.47|202.47|200.47|201.7|199.7|0
1642513340000|2022-01-18 13:42:20|202.21|200.21|202.38|200.38|202.38|200.38|202.21|200.21|0
1642513350000|2022-01-18 13:42:30|202.3|200.3|202.38|200.38|202.38|200.38|202.04|200.04|0
1642513360000|2022-01-18 13:42:40|202.21|200.21|202.21|200.21|202.21|200.21|202.04|200.04|0
1642513370000|2022-01-18 13:42:50|202.04|200.04|201.87|199.87|202.04|200.04|201.87|199.87|0
1642513380000|2022-01-18 13:43:00|202.04|200.04|201.11|199.11|202.04|200.04|201.11|199.11|0
1642513390000|2022-01-18 13:43:10|201.19|199.19|201.7|199.7|201.7|199.7|201.02|199.02|0
1642513400000|2022-01-18 13:43:20|201.53|199.53|201.7|199.7|201.7|199.7|201.53|199.53|0
1642513410000|2022-01-18 13:43:30|201.53|199.53|201.45|199.45|201.53|199.53|201.36|199.36|0
1642513420000|2022-01-18 13:43:40|201.53|199.53|201.45|199.45|201.53|199.53|201.45|199.45|0
1642513430000|2022-01-18 13:43:50|201.53|199.53|202.38|200.38|202.38|200.38|201.53|199.53|0
1642513440000|2022-01-18 13:44:00|202.21|200.21|202.04|200.04|202.21|200.21|202.04|200.04|0
1642513450000|2022-01-18 13:44:10|201.87|199.87|201.7|199.7|201.87|199.87|201.7|199.7|0
1642513460000|2022-01-18 13:44:20|201.53|199.53|201.53|199.53|201.53|199.53|201.53|199.53|0
1642513470000|2022-01-18 13:44:30|201.7|199.7|201.87|199.87|201.87|199.87|201.7|199.7|0
1642513480000|2022-01-18 13:44:40|202.21|200.21|202.3|200.3|202.3|200.3|202.21|200.21|0
1642513490000|2022-01-18 13:44:50|202.21|200.21|202.04|200.04|202.21|200.21|202.04|200.04|0
1642513500000|2022-01-18 13:45:00|201.87|199.87|201.7|199.7|201.87|199.87|201.7|199.7|0
1642513510000|2022-01-18 13:45:10|201.53|199.53|202.21|200.21|202.21|200.21|201.53|199.53|0
1642513520000|2022-01-18 13:45:20|202.04|200.04|201.7|199.7|202.04|200.04|201.7|199.7|0
1642513530000|2022-01-18 13:45:30|201.36|199.36|201.36|199.36|201.36|199.36|201.36|199.36|0
1642513540000|2022-01-18 13:45:40|201.53|199.53|202.04|200.04|202.04|200.04|201.53|199.53|0
1642513550000|2022-01-18 13:45:50|201.87|199.87|201.87|199.87|201.87|199.87|201.87|199.87|0
1642513560000|2022-01-18 13:46:00|201.7|199.7|201.53|199.53|201.7|199.7|201.53|199.53|0
1642513570000|2022-01-18 13:46:10|201.36|199.36|201.53|199.53|201.53|199.53|201.36|199.36|0
1642513580000|2022-01-18 13:46:20|201.87|199.87|201.7|199.7|201.87|199.87|201.7|199.7|0
1642513590000|2022-01-18 13:46:30|201.87|199.87|201.87|199.87|201.87|199.87|201.7|199.7|0
1642513600000|2022-01-18 13:46:40|201.7|199.7|201.53|199.53|201.79|199.79|201.53|199.53|0
1642513610000|2022-01-18 13:46:50|201.36|199.36|201.36|199.36|201.53|199.53|201.36|199.36|0
1642513620000|2022-01-18 13:47:00|201.19|199.19|201.02|199.02|201.36|199.36|201.02|199.02|0
1642513630000|2022-01-18 13:47:10|200.85|198.85|200.85|198.85|201.02|199.02|200.85|198.85|0
1642513640000|2022-01-18 13:47:20|201.02|199.02|201.36|199.36|201.36|199.36|200.85|198.85|0
1642513650000|2022-01-18 13:47:30|201.53|199.53|201.02|199.02|201.53|199.53|201.02|199.02|0
1642513660000|2022-01-18 13:47:40|200.85|198.85|201.19|199.19|201.19|199.19|200.85|198.85|0
1642513670000|2022-01-18 13:47:50|201.02|199.02|200.85|198.85|201.02|199.02|200.85|198.85|0
1642513680000|2022-01-18 13:48:00|201.02|199.02|201.02|199.02|201.19|199.19|201.02|199.02|0
1642513690000|2022-01-18 13:48:10|200.85|198.85|200.85|198.85|201.02|199.02|200.85|198.85|0
1642513700000|2022-01-18 13:48:20|201.02|199.02|200.68|198.68|201.02|199.02|200.68|198.68|0
1642513710000|2022-01-18 13:48:30|200.85|198.85|200.26|198.26|200.85|198.85|200.26|198.26|0
1642513720000|2022-01-18 13:48:40|200.17|198.17|200.51|198.51|200.51|198.51|200.01|198.01|0
1642513730000|2022-01-18 13:48:50|200.26|198.26|200.01|198.01|200.34|198.34|200.01|198.01|0
1642513740000|2022-01-18 13:49:00|200.17|198.17|199.84|197.84|200.17|198.17|199.84|197.84|0
1642513750000|2022-01-18 13:49:10|200.01|198.01|199.84|197.84|200.09|198.09|199.84|197.84|0
1642513760000|2022-01-18 13:49:20|199.67|197.67|200.01|198.01|200.01|198.01|199.67|197.67|0
1642513770000|2022-01-18 13:49:30|199.67|197.67|200.34|198.34|200.34|198.34|199.67|197.67|0
1642513780000|2022-01-18 13:49:40|200.51|198.51|200.85|198.85|200.85|198.85|200.51|198.51|0
1642513790000|2022-01-18 13:49:50|201.02|199.02|201.19|199.19|201.19|199.19|201.02|199.02|0
1642513800000|2022-01-18 13:50:00|201.02|199.02|200.34|198.34|201.02|199.02|200.34|198.34|0
1642513810000|2022-01-18 13:50:10|200.68|198.68|200.51|198.51|200.68|198.68|200.51|198.51|0
1642513820000|2022-01-18 13:50:20|200.85|198.85|200.68|198.68|200.85|198.85|200.51|198.51|0
1642513830000|2022-01-18 13:50:30|200.85|198.85|200.85|198.85|200.85|198.85|200.68|198.68|0
1642513840000|2022-01-18 13:50:40|200.68|198.68|200.51|198.51|200.68|198.68|200.51|198.51|0
1642513850000|2022-01-18 13:50:50|200.68|198.68|200.85|198.85|200.85|198.85|200.68|198.68|0
1642513860000|2022-01-18 13:51:00|200.68|198.68|199.67|197.67|200.68|198.68|199.67|197.67|0
1642513870000|2022-01-18 13:51:10|199.5|197.5|199.84|197.84|200|198|199.5|197.5|0
1642513880000|2022-01-18 13:51:20|199.5|197.5|199.67|197.67|199.84|197.84|199.5|197.5|0
1642513890000|2022-01-18 13:51:30|199.84|197.84|199.5|197.5|199.84|197.84|199.5|197.5|0
1642513900000|2022-01-18 13:51:40|199.67|197.67|199.67|197.67|199.84|197.84|199.67|197.67|0
1642513910000|2022-01-18 13:51:50|199.84|197.84|200|198|200|198|199.67|197.67|0
1642513920000|2022-01-18 13:52:00|200.17|198.17|199.5|197.5|200.17|198.17|199.5|197.5|0
1642513930000|2022-01-18 13:52:10|199.67|197.67|199.67|197.67|199.67|197.67|199.67|197.67|0
1642513940000|2022-01-18 13:52:20|200|198|200.17|198.17|200.17|198.17|199.84|197.84|0
1642513950000|2022-01-18 13:52:30|200|198|200.34|198.34|200.34|198.34|200|198|0
1642513960000|2022-01-18 13:52:40|200.68|198.68|200|198|200.68|198.68|200|198|0
1642513970000|2022-01-18 13:52:50|200.17|198.17|200.17|198.17|200.17|198.17|200.17|198.17|0
1642513980000|2022-01-18 13:53:00|200|198|200|198|200|198|199.83|197.83|0
1642513990000|2022-01-18 13:53:10|200.17|198.17|199.83|197.83|200.17|198.17|199.83|197.83|0
1642514000000|2022-01-18 13:53:20|200|198|200|198|200.17|198.17|200|198|0
1642514010000|2022-01-18 13:53:30|199.83|197.83|199.67|197.67|200|198|199.67|197.67|0
1642514020000|2022-01-18 13:53:40|199.83|197.83|199.83|197.83|199.83|197.83|199.67|197.67|0
1642514030000|2022-01-18 13:53:50|200|198|200|198|200|198|200|198|0
1642514040000|2022-01-18 13:54:00|199.92|197.92|199.83|197.83|199.92|197.92|199.67|197.67|0
1642514050000|2022-01-18 13:54:10|200|198|199.67|197.67|200|198|199.5|197.5|0
1642514060000|2022-01-18 13:54:20|199.5|197.5|199.5|197.5|199.5|197.5|199.5|197.5|0
1642514070000|2022-01-18 13:54:30|199.67|197.67|199.67|197.67|199.67|197.67|199.67|197.67|0
1642514080000|2022-01-18 13:54:40|199.66|197.66|199.33|197.33|199.66|197.66|199.33|197.33|0
1642514090000|2022-01-18 13:54:50|199.5|197.5|199.5|197.5|199.5|197.5|199.5|197.5|0
1642514100000|2022-01-18 13:55:00|199.66|197.66|199.33|197.33|199.66|197.66|199.33|197.33|0
1642514110000|2022-01-18 13:55:10|199.5|197.5|199.66|197.66|199.66|197.66|199.5|197.5|0
1642514120000|2022-01-18 13:55:20|199.5|197.5|199.66|197.66|199.83|197.83|199.5|197.5|0
1642514130000|2022-01-18 13:55:30|199.83|197.83|199.83|197.83|199.83|197.83|199.5|197.5|0
1642514140000|2022-01-18 13:55:40|200|198|200|198|200.17|198.17|200|198|0
1642514150000|2022-01-18 13:55:50|199.83|197.83|199.83|197.83|199.83|197.83|199.83|197.83|0
1642514160000|2022-01-18 13:56:00|199.66|197.66|199.5|197.5|199.66|197.66|199.33|197.33|0
1642514170000|2022-01-18 13:56:10|199.66|197.66|199.33|197.33|199.66|197.66|199.33|197.33|0
1642514180000|2022-01-18 13:56:20|199.16|197.16|199.5|197.5|199.5|197.5|199.16|197.16|0
1642514190000|2022-01-18 13:56:30|199.66|197.66|199.5|197.5|199.66|197.66|199.5|197.5|0
1642514200000|2022-01-18 13:56:40|199.33|197.33|199.5|197.5|199.5|197.5|199.33|197.33|0
1642514210000|2022-01-18 13:56:50|199.33|197.33|199.5|197.5|199.5|197.5|199.33|197.33|0
1642514220000|2022-01-18 13:57:00|199.66|197.66|199.66|197.66|199.66|197.66|199.66|197.66|0
1642514230000|2022-01-18 13:57:10|199.49|197.49|199.49|197.49|199.49|197.49|199.49|197.49|0
1642514240000|2022-01-18 13:57:20|199.66|197.66|199.49|197.49|199.66|197.66|199.49|197.49|0
1642514250000|2022-01-18 13:57:30|199.33|197.33|199.33|197.33|199.33|197.33|199.33|197.33|0
1642514260000|2022-01-18 13:57:40|199.16|197.16|199.33|197.33|199.33|197.33|199.16|197.16|0
1642514270000|2022-01-18 13:57:50|199.49|197.49|199.49|197.49|199.49|197.49|199.49|197.49|0
1642514280000|2022-01-18 13:58:00|199.33|197.33|199.16|197.16|199.49|197.49|199.16|197.16|0
1642514290000|2022-01-18 13:58:10|198.99|196.99|199.16|197.16|199.16|197.16|198.82|196.82|0
1642514300000|2022-01-18 13:58:20|198.99|196.99|198.82|196.82|198.99|196.99|198.82|196.82|0
1642514310000|2022-01-18 13:58:30|198.48|196.48|198.48|196.48|198.48|196.48|198.48|196.48|0
1642514320000|2022-01-18 13:58:40|198.65|196.65|198.65|196.65|198.65|196.65|198.65|196.65|0
1642514330000|2022-01-18 13:58:50|198.48|196.48|198.48|196.48|198.65|196.65|198.48|196.48|0
1642514340000|2022-01-18 13:59:00|198.32|196.32|198.65|196.65|198.65|196.65|198.32|196.32|0
1642514350000|2022-01-18 13:59:10|198.48|196.48|198.82|196.82|198.82|196.82|198.48|196.48|0
1642514360000|2022-01-18 13:59:20|198.99|196.99|199.16|197.16|199.16|197.16|198.99|196.99|0
1642514380000|2022-01-18 13:59:40|198.99|196.99|199.16|197.16|199.16|197.16|198.99|196.99|0
1642514390000|2022-01-18 13:59:50|198.99|196.99|198.65|196.65|198.99|196.99|198.65|196.65|0
1642514400000|2022-01-18 14:00:00|198.82|196.82|198.82|196.82|198.82|196.82|198.57|196.57|0
1642514410000|2022-01-18 14:00:10|198.99|196.99|199.49|197.49|199.49|197.49|198.99|196.99|0
1642514420000|2022-01-18 14:00:20|199.66|197.66|199.49|197.49|199.66|197.66|199.49|197.49|0
1642514430000|2022-01-18 14:00:30|199.32|197.32|198.82|196.82|199.32|197.32|198.82|196.82|0
1642514440000|2022-01-18 14:00:40|198.99|196.99|198.99|196.99|198.99|196.99|198.99|196.99|0
1642514450000|2022-01-18 14:00:50|199.16|197.16|199.16|197.16|199.32|197.32|199.16|197.16|0
1642514460000|2022-01-18 14:01:00|199.32|197.32|198.82|196.82|199.32|197.32|198.82|196.82|0
1642514470000|2022-01-18 14:01:10|198.65|196.65|198.65|196.65|198.65|196.65|198.65|196.65|0
1642514480000|2022-01-18 14:01:20|198.82|196.82|198.82|196.82|198.82|196.82|198.82|196.82|0
1642514490000|2022-01-18 14:01:30|198.65|196.65|198.65|196.65|198.65|196.65|198.48|196.48|0
1642514500000|2022-01-18 14:01:40|198.48|196.48|198.65|196.65|198.65|196.65|198.48|196.48|0
1642514510000|2022-01-18 14:01:50|198.48|196.48|198.65|196.65|198.65|196.65|198.48|196.48|0
1642514520000|2022-01-18 14:02:00|198.48|196.48|197.98|195.98|198.48|196.48|197.98|195.98|0
1642514530000|2022-01-18 14:02:10|198.15|196.15|198.48|196.48|198.48|196.48|198.15|196.15|0
1642514540000|2022-01-18 14:02:20|198.65|196.65|198.31|196.31|198.65|196.65|198.31|196.31|0
1642514550000|2022-01-18 14:02:30|198.4|196.4|198.31|196.31|198.48|196.48|198.15|196.15|0
1642514560000|2022-01-18 14:02:40|198.48|196.48|198.48|196.48|198.48|196.48|198.31|196.31|0
1642514570000|2022-01-18 14:02:50|198.82|196.82|199.49|197.49|199.49|197.49|198.82|196.82|0
1642514580000|2022-01-18 14:03:00|199.32|197.32|199.15|197.15|199.32|197.32|198.99|196.99|0
1642514590000|2022-01-18 14:03:10|199.49|197.49|199.66|197.66|199.66|197.66|199.49|197.49|0
1642514600000|2022-01-18 14:03:20|199.49|197.49|199.66|197.66|199.66|197.66|199.49|197.49|0
1642514610000|2022-01-18 14:03:30|199.49|197.49|199.66|197.66|199.66|197.66|199.49|197.49|0
1642514620000|2022-01-18 14:03:40|199.49|197.49|199.49|197.49|199.49|197.49|199.32|197.32|0
1642514630000|2022-01-18 14:03:50|199.32|197.32|199.32|197.32|199.32|197.32|199.32|197.32|0
1642514640000|2022-01-18 14:04:00|199.49|197.49|199.15|197.15|199.49|197.49|199.15|197.15|0
1642514650000|2022-01-18 14:04:10|198.99|196.99|198.99|196.99|198.99|196.99|198.99|196.99|0
1642514660000|2022-01-18 14:04:20|198.65|196.65|198.31|196.31|198.65|196.65|198.31|196.31|0
1642514670000|2022-01-18 14:04:30|198.48|196.48|198.31|196.31|198.48|196.48|198.31|196.31|0
1642514680000|2022-01-18 14:04:40|198.14|196.14|198.14|196.14|198.14|196.14|198.14|196.14|0
1642514690000|2022-01-18 14:04:50|197.98|195.98|198.31|196.31|198.31|196.31|197.98|195.98|0
1642514700000|2022-01-18 14:05:00|198.14|196.14|198.31|196.31|198.48|196.48|198.14|196.14|0
1642514710000|2022-01-18 14:05:10|198.48|196.48|198.31|196.31|198.48|196.48|198.31|196.31|0
1642514720000|2022-01-18 14:05:20|198.14|196.14|198.31|196.31|198.31|196.31|198.14|196.14|0
1642514730000|2022-01-18 14:05:30|198.48|196.48|198.14|196.14|198.48|196.48|198.14|196.14|0
1642514740000|2022-01-18 14:05:40|198.31|196.31|198.57|196.57|198.57|196.57|198.31|196.31|0
1642514750000|2022-01-18 14:05:50|198.82|196.82|198.98|196.98|198.98|196.98|198.82|196.82|0
1642514760000|2022-01-18 14:06:00|199.15|197.15|198.98|196.98|199.15|197.15|198.98|196.98|0
1642514770000|2022-01-18 14:06:10|199.15|197.15|198.82|196.82|199.15|197.15|198.82|196.82|0
1642514780000|2022-01-18 14:06:20|198.65|196.65|198.82|196.82|198.82|196.82|198.65|196.65|0
1642514790000|2022-01-18 14:06:30|198.65|196.65|198.48|196.48|198.82|196.82|198.48|196.48|0
1642514800000|2022-01-18 14:06:40|198.73|196.73|198.73|196.73|198.73|196.73|198.73|196.73|0
1642514810000|2022-01-18 14:06:50|198.82|196.82|198.98|196.98|198.98|196.98|198.82|196.82|0
1642514820000|2022-01-18 14:07:00|199.32|197.32|199.15|197.15|199.32|197.32|199.15|197.15|0
1642514830000|2022-01-18 14:07:10|199.32|197.32|199.49|197.49|199.49|197.49|199.15|197.15|0
1642514840000|2022-01-18 14:07:20|199.66|197.66|199.83|197.83|199.83|197.83|199.66|197.66|0
1642514850000|2022-01-18 14:07:30|199.49|197.49|199.66|197.66|199.66|197.66|199.49|197.49|0
1642514860000|2022-01-18 14:07:40|199.83|197.83|200.16|198.16|200.16|198.16|199.83|197.83|0
1642514870000|2022-01-18 14:07:50|199.99|197.99|200.16|198.16|200.16|198.16|199.99|197.99|0
1642514880000|2022-01-18 14:08:00|199.99|197.99|199.83|197.83|199.99|197.99|199.83|197.83|0
1642514890000|2022-01-18 14:08:10|199.99|197.99|199.99|197.99|199.99|197.99|199.83|197.83|0
1642514900000|2022-01-18 14:08:20|199.66|197.66|199.49|197.49|199.66|197.66|199.49|197.49|0
1642514910000|2022-01-18 14:08:30|199.66|197.66|199.32|197.32|199.66|197.66|199.32|197.32|0
1642514920000|2022-01-18 14:08:40|199.49|197.49|199.66|197.66|199.66|197.66|199.49|197.49|0
1642514930000|2022-01-18 14:08:50|199.83|197.83|199.49|197.49|199.83|197.83|199.49|197.49|0
1642514940000|2022-01-18 14:09:00|199.66|197.66|199.15|197.15|199.66|197.66|199.15|197.15|0
1642514950000|2022-01-18 14:09:10|198.98|196.98|198.98|196.98|198.98|196.98|198.98|196.98|0
1642514960000|2022-01-18 14:09:20|199.15|197.15|198.98|196.98|199.15|197.15|198.98|196.98|0
1642514970000|2022-01-18 14:09:30|198.81|196.81|198.81|196.81|198.98|196.98|198.81|196.81|0
1642514980000|2022-01-18 14:09:40|198.65|196.65|198.31|196.31|198.65|196.65|198.31|196.31|0
1642514990000|2022-01-18 14:09:50|198.48|196.48|198.65|196.65|198.65|196.65|198.48|196.48|0
1642515000000|2022-01-18 14:10:00|198.48|196.48|198.48|196.48|198.48|196.48|198.31|196.31|0
1642515010000|2022-01-18 14:10:10|198.65|196.65|198.81|196.81|198.81|196.81|198.65|196.65|0
1642515020000|2022-01-18 14:10:20|198.98|196.98|199.32|197.32|199.32|197.32|198.98|196.98|0
1642515030000|2022-01-18 14:10:30|199.15|197.15|199.15|197.15|199.15|197.15|199.15|197.15|0
1642515040000|2022-01-18 14:10:40|199.32|197.32|198.98|196.98|199.32|197.32|198.98|196.98|0
1642515050000|2022-01-18 14:10:50|199.15|197.15|199.15|197.15|199.15|197.15|199.15|197.15|0
1642515060000|2022-01-18 14:11:00|199.32|197.32|199.15|197.15|199.32|197.32|199.15|197.15|0
1642515070000|2022-01-18 14:11:10|199.32|197.32|198.98|196.98|199.32|197.32|198.98|196.98|0
1642515080000|2022-01-18 14:11:20|199.15|197.15|199.15|197.15|199.15|197.15|199.15|197.15|0
1642515090000|2022-01-18 14:11:30|198.98|196.98|198.81|196.81|199.15|197.15|198.81|196.81|0
1642515100000|2022-01-18 14:11:40|198.98|196.98|198.81|196.81|198.98|196.98|198.81|196.81|0
1642515110000|2022-01-18 14:11:50|198.9|196.9|198.81|196.81|198.9|196.9|198.81|196.81|0
1642515120000|2022-01-18 14:12:00|198.98|196.98|198.98|196.98|198.98|196.98|198.81|196.81|0
1642515130000|2022-01-18 14:12:10|198.81|196.81|198.81|196.81|198.98|196.98|198.81|196.81|0
1642515140000|2022-01-18 14:12:20|198.64|196.64|198.31|196.31|198.64|196.64|198.31|196.31|0
1642515150000|2022-01-18 14:12:30|198.14|196.14|198.48|196.48|198.64|196.64|198.14|196.14|0
1642515160000|2022-01-18 14:12:40|199.15|197.15|199.82|197.82|199.82|197.82|199.15|197.15|0
1642515170000|2022-01-18 14:12:50|199.65|197.65|199.82|197.82|199.82|197.82|199.65|197.65|0
1642515180000|2022-01-18 14:13:00|199.99|197.99|199.82|197.82|199.99|197.99|199.82|197.82|0
1642515190000|2022-01-18 14:13:10|199.99|197.99|199.99|197.99|199.99|197.99|199.99|197.99|0
1642515200000|2022-01-18 14:13:20|199.82|197.82|199.82|197.82|199.82|197.82|199.82|197.82|0
1642515210000|2022-01-18 14:13:30|199.74|197.74|199.48|197.48|199.74|197.74|199.48|197.48|0
1642515220000|2022-01-18 14:13:40|199.32|197.32|199.82|197.82|199.82|197.82|199.32|197.32|0
1642515230000|2022-01-18 14:13:50|199.99|197.99|200.5|198.5|200.5|198.5|199.99|197.99|0
1642515240000|2022-01-18 14:14:00|200.84|198.84|200.67|198.67|200.84|198.84|200.67|198.67|0
1642515250000|2022-01-18 14:14:10|200.5|198.5|200.5|198.5|200.5|198.5|200.5|198.5|0
1642515260000|2022-01-18 14:14:20|200.16|198.16|200.25|198.25|200.25|198.25|200.16|198.16|0
1642515270000|2022-01-18 14:14:30|200.33|198.33|200.33|198.33|200.33|198.33|200.16|198.16|0
1642515280000|2022-01-18 14:14:40|200.16|198.16|199.82|197.82|200.16|198.16|199.82|197.82|0
1642515290000|2022-01-18 14:14:50|199.48|197.48|199.99|197.99|199.99|197.99|199.48|197.48|0
1642515300000|2022-01-18 14:15:00|199.65|197.65|199.65|197.65|199.65|197.65|199.48|197.48|0
1642515310000|2022-01-18 14:15:10|199.48|197.48|199.65|197.65|199.65|197.65|199.32|197.32|0
1642515320000|2022-01-18 14:15:20|199.48|197.48|199.48|197.48|199.48|197.48|199.48|197.48|0
1642515330000|2022-01-18 14:15:30|199.82|197.82|199.99|197.99|199.99|197.99|199.82|197.82|0
1642515340000|2022-01-18 14:15:40|199.82|197.82|199.99|197.99|200.16|198.16|199.82|197.82|0
1642515350000|2022-01-18 14:15:50|199.82|197.82|200.5|198.5|200.5|198.5|199.82|197.82|0
1642515360000|2022-01-18 14:16:00|200.33|198.33|200.16|198.16|200.33|198.33|199.99|197.99|0
1642515380000|2022-01-18 14:16:20|200.33|198.33|200.16|198.16|200.33|198.33|199.99|197.99|0
1642515390000|2022-01-18 14:16:30|201|199|201.17|199.17|201.17|199.17|201|199|0
1642515400000|2022-01-18 14:16:40|201.34|199.34|202.19|200.19|202.19|200.19|201.34|199.34|0
1642515410000|2022-01-18 14:16:50|201.85|199.85|201.68|199.68|201.85|199.85|201.68|199.68|0
1642515420000|2022-01-18 14:17:00|201.85|199.85|201.17|199.17|201.85|199.85|201.17|199.17|0
1642515430000|2022-01-18 14:17:10|201.34|199.34|201.68|199.68|201.85|199.85|201.34|199.34|0
1642515440000|2022-01-18 14:17:20|201.85|199.85|201.85|199.85|201.85|199.85|201.68|199.68|0
1642515450000|2022-01-18 14:17:30|202.02|200.02|202.02|200.02|202.02|200.02|202.02|200.02|0
1642515460000|2022-01-18 14:17:40|201.85|199.85|201.85|199.85|201.85|199.85|201.85|199.85|0
1642515470000|2022-01-18 14:17:50|202.02|200.02|202.02|200.02|202.02|200.02|202.02|200.02|0
1642515480000|2022-01-18 14:18:00|201.85|199.85|201.51|199.51|201.85|199.85|201.51|199.51|0
1642515490000|2022-01-18 14:18:10|201.34|199.34|201.17|199.17|201.34|199.34|201.17|199.17|0
1642515500000|2022-01-18 14:18:20|201|199|201.34|199.34|201.34|199.34|201|199|0
1642515510000|2022-01-18 14:18:30|201.17|199.17|201.09|199.09|201.17|199.17|201|199|0
1642515520000|2022-01-18 14:18:40|201|199|200.83|198.83|201|199|200.83|198.83|0
1642515530000|2022-01-18 14:18:50|200.66|198.66|201|199|201|199|200.66|198.66|0
1642515540000|2022-01-18 14:19:00|200.83|198.83|200.66|198.66|200.83|198.83|200.66|198.66|0
1642515550000|2022-01-18 14:19:10|200.83|198.83|200.83|198.83|200.83|198.83|200.83|198.83|0
1642515560000|2022-01-18 14:19:20|200.66|198.66|200.83|198.83|200.83|198.83|200.66|198.66|0
1642515570000|2022-01-18 14:19:30|200.66|198.66|201.68|199.68|201.68|199.68|200.49|198.49|0
1642515580000|2022-01-18 14:19:40|201.51|199.51|202.7|200.7|203.04|201.04|201.51|199.51|0
1642515590000|2022-01-18 14:19:50|202.53|200.53|202.19|200.19|202.53|200.53|202.02|200.02|0
1642515600000|2022-01-18 14:20:00|202.7|200.7|203.04|201.04|203.04|201.04|202.7|200.7|0
1642515610000|2022-01-18 14:20:10|202.87|200.87|202.7|200.7|202.87|200.87|202.7|200.7|0
1642515620000|2022-01-18 14:20:20|202.36|200.36|202.53|200.53|202.53|200.53|202.36|200.36|0
1642515630000|2022-01-18 14:20:30|202.36|200.36|202.02|200.02|202.36|200.36|202.02|200.02|0
1642515640000|2022-01-18 14:20:40|201.85|199.85|201.85|199.85|202.02|200.02|201.85|199.85|0
1642515650000|2022-01-18 14:20:50|202.02|200.02|201.68|199.68|202.02|200.02|201.51|199.51|0
1642515660000|2022-01-18 14:21:00|202.02|200.02|202.02|200.02|202.02|200.02|201.85|199.85|0
1642515670000|2022-01-18 14:21:10|201.85|199.85|201.85|199.85|201.85|199.85|201.85|199.85|0
1642515680000|2022-01-18 14:21:20|202.02|200.02|201.68|199.68|202.02|200.02|201.68|199.68|0
1642515690000|2022-01-18 14:21:30|201.51|199.51|201.17|199.17|201.51|199.51|201.17|199.17|0
1642515700000|2022-01-18 14:21:40|201.34|199.34|201.34|199.34|201.34|199.34|201.17|199.17|0
1642515710000|2022-01-18 14:21:50|201.51|199.51|201.85|199.85|201.85|199.85|201.51|199.51|0
1642515720000|2022-01-18 14:22:00|201.68|199.68|201.34|199.34|201.68|199.68|201.34|199.34|0
1642515730000|2022-01-18 14:22:10|201.17|199.17|200.92|198.92|201.34|199.34|200.92|198.92|0
1642515740000|2022-01-18 14:22:20|200.83|198.83|201.17|199.17|201.17|199.17|200.83|198.83|0
1642515750000|2022-01-18 14:22:30|201|199|201.17|199.17|201.17|199.17|201|199|0
1642515760000|2022-01-18 14:22:40|201|199|201|199|201|199|200.66|198.66|0
1642515780000|2022-01-18 14:23:00|201.17|199.17|201.17|199.17|201.17|199.17|201|199|0
1642515790000|2022-01-18 14:23:10|201|199|201|199|201|199|201|199|0
1642515800000|2022-01-18 14:23:20|201.17|199.17|201.17|199.17|201.17|199.17|201|199|0
1642515810000|2022-01-18 14:23:30|201|199|201|199|201|199|200.83|198.83|0
1642515830000|2022-01-18 14:23:50|200.83|198.83|200.83|198.83|200.92|198.92|200.83|198.83|0
1642515840000|2022-01-18 14:24:00|201|199|200.83|198.83|201|199|200.83|198.83|0
1642515850000|2022-01-18 14:24:10|200.66|198.66|200.66|198.66|200.83|198.83|200.66|198.66|0
1642515860000|2022-01-18 14:24:20|200.83|198.83|201|199|201|199|200.83|198.83|0
1642515870000|2022-01-18 14:24:30|200.83|198.83|200.83|198.83|200.83|198.83|200.66|198.66|0
1642515880000|2022-01-18 14:24:40|200.66|198.66|200.83|198.83|200.83|198.83|200.66|198.66|0
1642515890000|2022-01-18 14:24:50|200.66|198.66|200.75|198.75|200.75|198.75|200.66|198.66|0
1642515900000|2022-01-18 14:25:00|200.49|198.49|200.15|198.15|200.66|198.66|200.15|198.15|0
1642515910000|2022-01-18 14:25:10|199.98|197.98|199.48|197.48|199.98|197.98|199.48|197.48|0
1642515920000|2022-01-18 14:25:20|199.82|197.82|199.98|197.98|200.15|198.15|199.82|197.82|0
1642515930000|2022-01-18 14:25:30|200.15|198.15|200.15|198.15|200.15|198.15|200.15|198.15|0
1642515940000|2022-01-18 14:25:40|200.49|198.49|200.66|198.66|200.66|198.66|200.49|198.49|0
1642515950000|2022-01-18 14:25:50|200.83|198.83|200.83|198.83|201|199|200.83|198.83|0
1642515960000|2022-01-18 14:26:00|201|199|200.49|198.49|201|199|200.49|198.49|0
1642515970000|2022-01-18 14:26:10|200.66|198.66|200.49|198.49|200.66|198.66|200.49|198.49|0
1642515980000|2022-01-18 14:26:20|200.66|198.66|200.66|198.66|200.83|198.83|200.66|198.66|0
1642515990000|2022-01-18 14:26:30|200.83|198.83|199.98|197.98|200.83|198.83|199.98|197.98|0
1642516000000|2022-01-18 14:26:40|200.32|198.32|200.32|198.32|200.49|198.49|200.32|198.32|0
1642516010000|2022-01-18 14:26:50|200.49|198.49|200.49|198.49|200.66|198.66|200.49|198.49|0
1642516020000|2022-01-18 14:27:00|200.66|198.66|200.49|198.49|200.66|198.66|200.49|198.49|0
1642516030000|2022-01-18 14:27:10|200.66|198.66|200.66|198.66|200.75|198.75|200.66|198.66|0
1642516040000|2022-01-18 14:27:20|200.83|198.83|203.03|201.03|203.03|201.03|200.83|198.83|0
1642516050000|2022-01-18 14:27:30|202.86|200.86|202.69|200.69|202.86|200.86|202.52|200.52|0
1642516060000|2022-01-18 14:27:40|202.86|200.86|203.2|201.2|203.2|201.2|202.86|200.86|0
1642516070000|2022-01-18 14:27:50|203.54|201.54|203.2|201.2|203.54|201.54|203.2|201.2|0
1642516080000|2022-01-18 14:28:00|203.37|201.37|203.2|201.2|203.54|201.54|203.12|201.12|0
1642516090000|2022-01-18 14:28:10|203.37|201.37|202.69|200.69|203.37|201.37|202.69|200.69|0
1642516100000|2022-01-18 14:28:20|202.86|200.86|202.52|200.52|202.86|200.86|202.52|200.52|0
1642516110000|2022-01-18 14:28:30|202.35|200.35|202.35|200.35|202.52|200.52|202.18|200.18|0
1642516120000|2022-01-18 14:28:40|202.52|200.52|202.35|200.35|202.52|200.52|202.35|200.35|0
1642516130000|2022-01-18 14:28:50|202.69|200.69|202.69|200.69|202.69|200.69|202.61|200.61|0
1642516140000|2022-01-18 14:29:00|202.86|200.86|203.03|201.03|203.2|201.2|202.86|200.86|0
1642516150000|2022-01-18 14:29:10|203.2|201.2|204.23|202.23|204.23|202.23|203.2|201.2|0
1642516160000|2022-01-18 14:29:20|203.88|201.88|204.05|202.05|204.05|202.05|203.88|201.88|0
1642516170000|2022-01-18 14:29:30|203.97|201.97|203.71|201.71|204.05|202.05|203.71|201.71|0
1642516180000|2022-01-18 14:29:40|203.88|201.88|203.71|201.71|203.88|201.88|203.71|201.71|0
1642516190000|2022-01-18 14:29:50|204.31|202.31|204.22|202.22|204.31|202.31|203.88|201.88|0
1642516260000|2022-01-18 14:31:00|206.62|204.62|206.28|204.28|207.14|205.14|206.28|204.28|0
1642516270000|2022-01-18 14:31:10|206.97|204.97|206.45|204.45|207.48|205.48|206.45|204.45|0
1642516280000|2022-01-18 14:31:20|206.97|204.97|207.65|205.65|208|206|206.97|204.97|0
1642516290000|2022-01-18 14:31:30|207.48|205.48|209.21|207.21|209.21|207.21|207.48|205.48|0
1642516300000|2022-01-18 14:31:40|209.55|207.55|209.73|207.73|210.07|208.07|209.55|207.55|0
1642516310000|2022-01-18 14:31:50|210.94|208.94|210.77|208.77|210.94|208.94|210.51|208.51|0
1642516320000|2022-01-18 14:32:00|211.11|209.11|210.77|208.77|211.11|209.11|210.42|208.42|0
1642516330000|2022-01-18 14:32:10|210.59|208.59|209.9|207.9|210.59|208.59|209.9|207.9|0
1642516340000|2022-01-18 14:32:20|210.25|208.25|209.73|207.73|210.25|208.25|209.73|207.73|0
1642516350000|2022-01-18 14:32:30|210.07|208.07|210.25|208.25|210.25|208.25|210.07|208.07|0
1642516360000|2022-01-18 14:32:40|210.77|208.77|211.29|209.29|211.29|209.29|210.77|208.77|0
1642516370000|2022-01-18 14:32:50|210.94|208.94|210.77|208.77|211.11|209.11|210.77|208.77|0
1642516380000|2022-01-18 14:33:00|210.59|208.59|210.07|208.07|210.59|208.59|209.99|207.99|0
1642516390000|2022-01-18 14:33:10|210.59|208.59|210.77|208.77|210.77|208.77|210.59|208.59|0
1642516400000|2022-01-18 14:33:20|210.59|208.59|210.25|208.25|210.59|208.59|209.55|207.55|0
1642516410000|2022-01-18 14:33:30|210.59|208.59|209.03|207.03|210.59|208.59|209.03|207.03|0
1642516420000|2022-01-18 14:33:40|209.9|207.9|210.07|208.07|210.07|208.07|208.86|206.86|0
1642516430000|2022-01-18 14:33:50|209.73|207.73|209.47|207.47|209.9|207.9|209.47|207.47|0
1642516440000|2022-01-18 14:34:00|209.38|207.38|208.86|206.86|209.73|207.73|208.86|206.86|0
1642516450000|2022-01-18 14:34:10|209.38|207.38|209.38|207.38|209.73|207.73|209.21|207.21|0
1642516460000|2022-01-18 14:34:20|209.55|207.55|209.9|207.9|209.9|207.9|209.55|207.55|0
1642516470000|2022-01-18 14:34:30|210.07|208.07|210.77|208.77|210.77|208.77|210.07|208.07|0
1642516480000|2022-01-18 14:34:40|210.07|208.07|210.59|208.59|210.59|208.59|209.9|207.9|0
1642516490000|2022-01-18 14:34:50|210.42|208.42|210.94|208.94|211.46|209.46|210.42|208.42|0
1642516500000|2022-01-18 14:35:00|212.16|210.16|210.24|208.24|212.68|210.68|210.24|208.24|0
1642516510000|2022-01-18 14:35:10|211.11|209.11|213.9|211.9|213.9|211.9|211.11|209.11|0
1642516520000|2022-01-18 14:35:20|214.43|212.43|213.38|211.38|214.43|212.43|213.03|211.03|0
1642516530000|2022-01-18 14:35:30|211.63|209.63|213.9|211.9|213.9|211.9|211.63|209.63|0
1642516540000|2022-01-18 14:35:40|214.08|212.08|213.9|211.9|214.08|212.08|213.55|211.55|0
1642516550000|2022-01-18 14:35:50|214.43|212.43|215.66|213.66|215.66|213.66|214.43|212.43|0
1642516560000|2022-01-18 14:36:00|216.19|214.19|215.13|213.13|216.19|214.19|215.13|213.13|0
1642516570000|2022-01-18 14:36:10|215.66|213.66|216.01|214.01|216.19|214.19|215.66|213.66|0
1642516580000|2022-01-18 14:36:20|215.83|213.83|215.13|213.13|216.01|214.01|215.13|213.13|0
1642516590000|2022-01-18 14:36:30|214.25|212.25|216.71|214.71|216.71|214.71|214.25|212.25|0
1642516600000|2022-01-18 14:36:40|217.07|215.07|216.71|214.71|217.07|215.07|216.54|214.54|0
1642516610000|2022-01-18 14:36:50|216.36|214.36|217.42|215.42|217.6|215.6|216.36|214.36|0
1642516620000|2022-01-18 14:37:00|217.95|215.95|217.07|215.07|217.95|215.95|216.36|214.36|0
1642516630000|2022-01-18 14:37:10|217.24|215.24|217.07|215.07|217.24|215.24|217.07|215.07|0
1642516640000|2022-01-18 14:37:20|216.89|214.89|216.54|214.54|217.24|215.24|216.54|214.54|0
1642516650000|2022-01-18 14:37:30|216.36|214.36|215.31|213.31|216.36|214.36|215.31|213.31|0
1642516660000|2022-01-18 14:37:40|215.13|213.13|216.71|214.71|216.71|214.71|215.13|213.13|0
1642516670000|2022-01-18 14:37:50|216.54|214.54|216.36|214.36|216.54|214.54|216.18|214.18|0
1642516680000|2022-01-18 14:38:00|216.54|214.54|215.83|213.83|216.54|214.54|215.66|213.66|0
1642516690000|2022-01-18 14:38:10|216.01|214.01|215.66|213.66|216.18|214.18|215.48|213.48|0
1642516700000|2022-01-18 14:38:20|215.83|213.83|216.54|214.54|216.71|214.71|215.83|213.83|0
1642516710000|2022-01-18 14:38:30|216.36|214.36|215.48|213.48|216.36|214.36|215.48|213.48|0
1642516720000|2022-01-18 14:38:40|215.31|213.31|214.43|212.43|215.31|213.31|214.43|212.43|0
1642516730000|2022-01-18 14:38:50|214.78|212.78|213.55|211.55|214.78|212.78|213.55|211.55|0
1642516740000|2022-01-18 14:39:00|213.38|211.38|214.08|212.08|214.08|212.08|213.38|211.38|0
1642516750000|2022-01-18 14:39:10|214.6|212.6|214.25|212.25|214.78|212.78|214.25|212.25|0
1642516760000|2022-01-18 14:39:20|214.43|212.43|213.38|211.38|214.43|212.43|213.38|211.38|0
1642516770000|2022-01-18 14:39:30|213.2|211.2|213.38|211.38|213.73|211.73|213.2|211.2|0
1642516780000|2022-01-18 14:39:40|213.9|211.9|213.2|211.2|213.9|211.9|213.2|211.2|0
1642516790000|2022-01-18 14:39:50|213.55|211.55|214.6|212.6|214.6|212.6|213.55|211.55|0
1642516800000|2022-01-18 14:40:00|214.43|212.43|214.78|212.78|215.13|213.13|214.43|212.43|0
1642516810000|2022-01-18 14:40:10|215.48|213.48|214.78|212.78|215.83|213.83|214.78|212.78|0
1642516820000|2022-01-18 14:40:20|214.43|212.43|213.17|211.17|214.43|212.43|212.46|210.46|0
1642516830000|2022-01-18 14:40:30|213.7|211.7|217.83|215.83|217.83|215.83|213.7|211.7|0
1642516840000|2022-01-18 14:40:40|219.41|217.41|219.59|217.59|219.59|217.59|219.41|217.41|0
1642516850000|2022-01-18 14:40:50|219.41|217.41|219.59|217.59|219.77|217.77|219.41|217.41|0
1642516860000|2022-01-18 14:41:00|219.24|217.24|217.47|215.47|219.24|217.24|217.47|215.47|0
1642516870000|2022-01-18 14:41:10|216.42|214.42|215.19|213.19|216.42|214.42|215.19|213.19|0
1642516880000|2022-01-18 14:41:20|214.67|212.67|213.27|211.27|214.67|212.67|213.27|211.27|0
1642516890000|2022-01-18 14:41:30|212.75|210.75|212.92|210.92|212.92|210.92|212.4|210.4|0
1642516900000|2022-01-18 14:41:40|213.27|211.27|212.23|210.23|213.27|211.27|211.88|209.88|0
1642516910000|2022-01-18 14:41:50|212.4|210.4|212.4|210.4|212.75|210.75|212.05|210.05|0
1642516920000|2022-01-18 14:42:00|212.23|210.23|213.27|211.27|213.44|211.44|212.23|210.23|0
1642516930000|2022-01-18 14:42:10|212.23|210.23|211.36|209.36|212.57|210.57|211.36|209.36|0
1642516940000|2022-01-18 14:42:20|211.7|209.7|211.88|209.88|211.88|209.88|211.01|209.01|0
1642516950000|2022-01-18 14:42:30|211.53|209.53|210.32|208.32|211.53|209.53|210.32|208.32|0
1642516960000|2022-01-18 14:42:40|209.8|207.8|209.28|207.28|210.15|208.15|209.28|207.28|0
1642516970000|2022-01-18 14:42:50|208.59|206.59|208.74|206.74|209.6|207.6|208.59|206.59|0
1642516980000|2022-01-18 14:43:00|207.6|205.6|206.47|204.47|207.6|205.6|206.12|204.12|0
1642516990000|2022-01-18 14:43:10|207.33|205.33|207.64|205.64|208.59|206.59|207.33|205.33|0
1642517000000|2022-01-18 14:43:20|207.21|205.21|207.12|205.12|207.47|205.47|207.12|205.12|0
1642517010000|2022-01-18 14:43:30|207.29|205.29|206.95|204.95|207.29|205.29|206.78|204.78|0
1642517020000|2022-01-18 14:43:40|206.78|204.78|207.12|205.12|207.12|205.12|206.61|204.61|0
1642517030000|2022-01-18 14:43:50|206.78|204.78|207.81|205.81|207.81|205.81|206.78|204.78|0
1642517040000|2022-01-18 14:44:00|207.29|205.29|207.64|205.64|207.64|205.64|207.29|205.29|0
1642517050000|2022-01-18 14:44:10|207.81|205.81|210.06|208.06|210.06|208.06|207.81|205.81|0
1642517060000|2022-01-18 14:44:20|210.41|208.41|210.68|208.68|210.68|208.68|210.06|208.06|0
1642517070000|2022-01-18 14:44:30|210.76|208.76|210.93|208.93|211.46|209.46|210.76|208.76|0
1642517080000|2022-01-18 14:44:40|210.68|208.68|209.89|207.89|210.68|208.68|209.89|207.89|0
1642517090000|2022-01-18 14:44:50|209.37|207.37|210.41|208.41|210.41|208.41|209.37|207.37|0
1642517100000|2022-01-18 14:45:00|210.06|208.06|209.89|207.89|210.06|208.06|209.2|207.2|0
1642517110000|2022-01-18 14:45:10|209.37|207.37|210.24|208.24|210.58|208.58|209.37|207.37|0
1642517120000|2022-01-18 14:45:20|210.93|208.93|210.58|208.58|211.11|209.11|210.58|208.58|0
1642517130000|2022-01-18 14:45:30|211.11|209.11|210.58|208.58|211.11|209.11|210.24|208.24|0
1642517140000|2022-01-18 14:45:40|210.76|208.76|210.24|208.24|210.76|208.76|210.24|208.24|0
1642517150000|2022-01-18 14:45:50|210.67|208.67|212.5|210.5|212.5|210.5|210.67|208.67|0
1642517160000|2022-01-18 14:46:00|212.85|210.85|211.45|209.45|212.85|210.85|211.45|209.45|0
1642517170000|2022-01-18 14:46:10|211.28|209.28|211.45|209.45|211.45|209.45|211.11|209.11|0
1642517180000|2022-01-18 14:46:20|211.28|209.28|212.15|210.15|212.15|210.15|211.28|209.28|0
1642517190000|2022-01-18 14:46:30|210.93|208.93|211.8|209.8|211.8|209.8|210.93|208.93|0
1642517200000|2022-01-18 14:46:40|211.45|209.45|213.55|211.55|213.55|211.55|211.45|209.45|0
1642517210000|2022-01-18 14:46:50|213.38|211.38|213.55|211.55|213.55|211.55|212.85|210.85|0
1642517220000|2022-01-18 14:47:00|213.73|211.73|213.2|211.2|213.73|211.73|213.2|211.2|0
1642517230000|2022-01-18 14:47:10|213.73|211.73|216.01|214.01|216.01|214.01|213.73|211.73|0
1642517240000|2022-01-18 14:47:20|216.36|214.36|216.01|214.01|216.36|214.36|215.84|213.84|0
1642517250000|2022-01-18 14:47:30|215.48|213.48|215.84|213.84|216.19|214.19|215.48|213.48|0
1642517260000|2022-01-18 14:47:40|215.66|213.66|215.31|213.31|216.01|214.01|215.31|213.31|0
1642517270000|2022-01-18 14:47:50|215.66|213.66|214.96|212.96|215.66|213.66|214.96|212.96|0
1642517280000|2022-01-18 14:48:00|215.13|213.13|216.01|214.01|216.36|214.36|215.13|213.13|0
1642517290000|2022-01-18 14:48:10|215.84|213.84|216.01|214.01|216.01|214.01|215.48|213.48|0
1642517300000|2022-01-18 14:48:20|215.66|213.66|216.54|214.54|216.54|214.54|215.66|213.66|0
1642517310000|2022-01-18 14:48:30|216.01|214.01|217.96|215.96|217.96|215.96|216.01|214.01|0
1642517320000|2022-01-18 14:48:40|217.6|215.6|217.6|215.6|218.13|216.13|217.6|215.6|0
1642517330000|2022-01-18 14:48:50|217.96|215.96|217.6|215.6|217.96|215.96|217.6|215.6|0
1642517340000|2022-01-18 14:49:00|217.78|215.78|216.36|214.36|217.96|215.96|216.36|214.36|0
1642517350000|2022-01-18 14:49:10|215.83|213.83|215.31|213.31|215.83|213.83|214.95|212.95|0
1642517360000|2022-01-18 14:49:20|215.83|213.83|216.72|214.72|216.72|214.72|215.83|213.83|0
1642517370000|2022-01-18 14:49:30|217.6|215.6|217.6|215.6|217.6|215.6|217.42|215.42|0
1642517380000|2022-01-18 14:49:40|217.25|215.25|217.07|215.07|217.25|215.25|217.07|215.07|0
1642517390000|2022-01-18 14:49:50|216.89|214.89|215.66|213.66|216.89|214.89|215.66|213.66|0
1642517400000|2022-01-18 14:50:00|216.36|214.36|216.54|214.54|217.07|215.07|216.36|214.36|0
1642517410000|2022-01-18 14:50:10|216.19|214.19|215.31|213.31|216.19|214.19|215.13|213.13|0
1642517420000|2022-01-18 14:50:20|215.13|213.13|216.01|214.01|216.36|214.36|215.13|213.13|0
1642517430000|2022-01-18 14:50:30|216.36|214.36|216.01|214.01|216.36|214.36|216.01|214.01|0
1642517440000|2022-01-18 14:50:40|215.83|213.83|216.19|214.19|216.19|214.19|215.66|213.66|0
1642517450000|2022-01-18 14:50:50|216.01|214.01|216.89|214.89|216.89|214.89|216.01|214.01|0
1642517460000|2022-01-18 14:51:00|217.07|215.07|218.66|216.66|218.66|216.66|217.07|215.07|0
1642517470000|2022-01-18 14:51:10|219.73|217.73|219.02|217.02|219.73|217.73|218.84|216.84|0
1642517480000|2022-01-18 14:51:20|219.2|217.2|217.07|215.07|219.2|217.2|217.07|215.07|0
1642517490000|2022-01-18 14:51:30|217.42|215.42|216.54|214.54|217.42|215.42|216.54|214.54|0
1642517500000|2022-01-18 14:51:40|217.25|215.25|218.31|216.31|218.31|216.31|217.25|215.25|0
1642517510000|2022-01-18 14:51:50|217.95|215.95|217.78|215.78|218.13|216.13|217.78|215.78|0
1642517520000|2022-01-18 14:52:00|217.95|215.95|217.95|215.95|218.13|216.13|217.95|215.95|0
1642517530000|2022-01-18 14:52:10|217.42|215.42|217.25|215.25|217.42|215.42|217.07|215.07|0
1642517540000|2022-01-18 14:52:20|217.07|215.07|217.95|215.95|217.95|215.95|217.07|215.07|0
1642517550000|2022-01-18 14:52:30|217.78|215.78|218.48|216.48|218.48|216.48|217.6|215.6|0
1642517560000|2022-01-18 14:52:40|218.22|216.22|218.48|216.48|218.48|216.48|217.95|215.95|0
1642517570000|2022-01-18 14:52:50|219.02|217.02|218.31|216.31|219.02|217.02|218.13|216.13|0
1642517580000|2022-01-18 14:53:00|218.66|216.66|218.84|216.84|218.84|216.84|218.13|216.13|0
1642517590000|2022-01-18 14:53:10|218.31|216.31|215.66|213.66|218.31|216.31|215.66|213.66|0
1642517600000|2022-01-18 14:53:20|216.01|214.01|216.54|214.54|216.54|214.54|216.01|214.01|0
1642517610000|2022-01-18 14:53:30|216.36|214.36|216.71|214.71|216.71|214.71|216.36|214.36|0
1642517620000|2022-01-18 14:53:40|216.81|214.81|217.07|215.07|217.07|215.07|215.83|213.83|0
1642517630000|2022-01-18 14:53:50|216.89|214.89|216.36|214.36|216.89|214.89|215.83|213.83|0
1642517640000|2022-01-18 14:54:00|215.66|213.66|216.01|214.01|216.36|214.36|215.66|213.66|0
1642517650000|2022-01-18 14:54:10|215.83|213.83|215.48|213.48|215.83|213.83|215.13|213.13|0
1642517660000|2022-01-18 14:54:20|215.83|213.83|215.66|213.66|215.83|213.83|215.3|213.3|0
1642517670000|2022-01-18 14:54:30|215.48|213.48|214.95|212.95|215.66|213.66|214.95|212.95|0
1642517680000|2022-01-18 14:54:40|215.13|213.13|215.48|213.48|215.48|213.48|215.13|213.13|0
1642517690000|2022-01-18 14:54:50|215.66|213.66|215.57|213.57|216.01|214.01|215.57|213.57|0
1642517700000|2022-01-18 14:55:00|216.28|214.28|217.07|215.07|217.07|215.07|216.28|214.28|0
1642517710000|2022-01-18 14:55:10|216.89|214.89|217.07|215.07|217.07|215.07|216.54|214.54|0
1642517720000|2022-01-18 14:55:20|217.24|215.24|218.31|216.31|218.31|216.31|217.24|215.24|0
1642517730000|2022-01-18 14:55:30|218.84|216.84|217.77|215.77|218.84|216.84|217.77|215.77|0
1642517740000|2022-01-18 14:55:40|218.31|216.31|218.13|216.13|218.31|216.31|217.95|215.95|0
1642517750000|2022-01-18 14:55:50|218.31|216.31|218.66|216.66|219.19|217.19|218.31|216.31|0
1642517760000|2022-01-18 14:56:00|218.31|216.31|217.95|215.95|218.31|216.31|217.95|215.95|0
1642517770000|2022-01-18 14:56:10|217.24|215.24|217.95|215.95|217.95|215.95|217.24|215.24|0
1642517780000|2022-01-18 14:56:20|217.77|215.77|217.77|215.77|217.95|215.95|217.42|215.42|0
1642517790000|2022-01-18 14:56:30|217.6|215.6|218.13|216.13|218.31|216.31|217.6|215.6|0
1642517800000|2022-01-18 14:56:40|218.48|216.48|218.66|216.66|218.84|216.84|218.48|216.48|0
1642517810000|2022-01-18 14:56:50|218.75|216.75|219.55|217.55|219.55|217.55|218.66|216.66|0
1642517820000|2022-01-18 14:57:00|219.46|217.46|219.01|217.01|219.73|217.73|219.01|217.01|0
1642517830000|2022-01-18 14:57:10|218.66|216.66|219.55|217.55|219.55|217.55|218.66|216.66|0
1642517840000|2022-01-18 14:57:20|219.19|217.19|219.19|217.19|219.55|217.55|219.19|217.19|0
1642517850000|2022-01-18 14:57:30|219.37|217.37|219.01|217.01|219.37|217.37|219.01|217.01|0
1642517860000|2022-01-18 14:57:40|219.37|217.37|219.37|217.37|219.37|217.37|219.19|217.19|0
1642517870000|2022-01-18 14:57:50|219.19|217.19|220.97|218.97|220.97|218.97|219.19|217.19|0
1642517880000|2022-01-18 14:58:00|221.15|219.15|219.9|217.9|221.33|219.33|219.9|217.9|0
1642517890000|2022-01-18 14:58:10|219.55|217.55|218.66|216.66|219.55|217.55|218.48|216.48|0
1642517900000|2022-01-18 14:58:20|217.6|215.6|219.01|217.01|219.01|217.01|217.24|215.24|0
1642517910000|2022-01-18 14:58:30|218.66|216.66|219.72|217.72|219.72|217.72|218.48|216.48|0
1642517920000|2022-01-18 14:58:40|219.64|217.64|218.3|216.3|219.64|217.64|218.3|216.3|0
1642517930000|2022-01-18 14:58:50|218.04|216.04|216.89|214.89|218.04|216.04|216.89|214.89|0
1642517940000|2022-01-18 14:59:00|217.95|215.95|218.13|216.13|218.13|216.13|217.24|215.24|0
1642517950000|2022-01-18 14:59:10|218.48|216.48|217.42|215.42|218.48|216.48|217.42|215.42|0
1642517960000|2022-01-18 14:59:20|217.24|215.24|216.01|214.01|217.24|215.24|216.01|214.01|0
1642517970000|2022-01-18 14:59:30|216.36|214.36|215.83|213.83|216.53|214.53|215.83|213.83|0
1642517980000|2022-01-18 14:59:40|215.48|213.48|214.77|212.77|215.48|213.48|214.77|212.77|0
1642517990000|2022-01-18 14:59:50|214.42|212.42|214.25|212.25|214.42|212.42|213.72|211.72|0
1642518000000|2022-01-18 15:00:00|216.89|214.89|215.57|213.57|216.89|214.89|215.57|213.57|0
1642518010000|2022-01-18 15:00:10|215.48|213.48|217.06|215.06|217.86|215.86|215.48|213.48|0
1642518020000|2022-01-18 15:00:20|216|214|214.95|212.95|216|214|214.95|212.95|0
1642518030000|2022-01-18 15:00:30|214.07|212.07|214.42|212.42|214.42|212.42|214.07|212.07|0
1642518040000|2022-01-18 15:00:40|215.12|213.12|215.65|213.65|215.65|213.65|215.12|213.12|0
1642518050000|2022-01-18 15:00:50|216.53|214.53|216.18|214.18|216.53|214.53|216.18|214.18|0
1642518060000|2022-01-18 15:01:00|216.36|214.36|216.71|214.71|216.71|214.71|216|214|0
1642518070000|2022-01-18 15:01:10|215.48|213.48|216.89|214.89|216.89|214.89|215.48|213.48|0
1642518080000|2022-01-18 15:01:20|216.71|214.71|216.89|214.89|217.59|215.59|216.71|214.71|0
1642518090000|2022-01-18 15:01:30|216.71|214.71|216.71|214.71|217.24|215.24|216.53|214.53|0
1642518100000|2022-01-18 15:01:40|216.89|214.89|217.24|215.24|217.24|215.24|216.18|214.18|0
1642518110000|2022-01-18 15:01:50|217.95|215.95|217.06|215.06|217.95|215.95|217.06|215.06|0
1642518120000|2022-01-18 15:02:00|217.24|215.24|217.77|215.77|218.12|216.12|217.24|215.24|0
1642518130000|2022-01-18 15:02:10|217.15|215.15|218.48|216.48|218.48|216.48|217.15|215.15|0
1642518140000|2022-01-18 15:02:20|217.95|215.95|217.42|215.42|218.12|216.12|217.42|215.42|0
1642518150000|2022-01-18 15:02:30|217.33|215.33|216.36|214.36|217.95|215.95|216.36|214.36|0
1642518160000|2022-01-18 15:02:40|216.53|214.53|217.77|215.77|217.77|215.77|216.53|214.53|0
1642518170000|2022-01-18 15:02:50|217.95|215.95|217.95|215.95|218.66|216.66|217.77|215.77|0
1642518180000|2022-01-18 15:03:00|218.66|216.66|218.66|216.66|219.19|217.19|218.66|216.66|0
1642518190000|2022-01-18 15:03:10|218.83|216.83|218.3|216.3|218.83|216.83|218.3|216.3|0
1642518200000|2022-01-18 15:03:20|217.95|215.95|217.77|215.77|217.95|215.95|217.77|215.77|0
1642518210000|2022-01-18 15:03:30|217.24|215.24|217.59|215.59|217.59|215.59|217.06|215.06|0
1642518220000|2022-01-18 15:03:40|217.24|215.24|217.24|215.24|217.24|215.24|216.89|214.89|0
1642518230000|2022-01-18 15:03:50|217.06|215.06|217.42|215.42|217.42|215.42|217.06|215.06|0
1642518240000|2022-01-18 15:04:00|217.95|215.95|217.95|215.95|217.95|215.95|217.95|215.95|0
1642518250000|2022-01-18 15:04:10|218.12|216.12|217.42|215.42|218.12|216.12|217.42|215.42|0
1642518260000|2022-01-18 15:04:20|216.36|214.36|216.88|214.88|216.88|214.88|216.36|214.36|0
1642518270000|2022-01-18 15:04:30|217.06|215.06|216.88|214.88|217.06|215.06|216.88|214.88|0
1642518280000|2022-01-18 15:04:40|217.24|215.24|216.71|214.71|217.24|215.24|216.53|214.53|0
1642518290000|2022-01-18 15:04:50|216.88|214.88|217.41|215.41|217.41|215.41|216.71|214.71|0
1642518300000|2022-01-18 15:05:00|217.06|215.06|216.71|214.71|217.06|215.06|216.35|214.35|0
1642518310000|2022-01-18 15:05:10|216.35|214.35|214.95|212.95|216.35|214.35|214.95|212.95|0
1642518320000|2022-01-18 15:05:20|215.3|213.3|214.77|212.77|215.65|213.65|214.77|212.77|0
1642518330000|2022-01-18 15:05:30|214.95|212.95|214.94|212.94|214.95|212.95|214.42|212.42|0
1642518340000|2022-01-18 15:05:40|214.42|212.42|215.47|213.47|215.47|213.47|214.42|212.42|0
1642518350000|2022-01-18 15:05:50|215.39|213.39|214.77|212.77|215.39|213.39|214.59|212.59|0
1642518360000|2022-01-18 15:06:00|215.12|213.12|215.3|213.3|215.65|213.65|214.94|212.94|0
1642518370000|2022-01-18 15:06:10|215.21|213.21|214.77|212.77|215.21|213.21|214.24|212.24|0
1642518380000|2022-01-18 15:06:20|214.24|212.24|213.54|211.54|214.42|212.42|213.54|211.54|0
1642518390000|2022-01-18 15:06:30|212.32|210.32|210.92|208.92|212.32|210.32|210.92|208.92|0
1642518400000|2022-01-18 15:06:40|210.57|208.57|210.05|208.05|210.57|208.57|210.05|208.05|0
1642518410000|2022-01-18 15:06:50|209.53|207.53|209.7|207.7|209.7|207.7|209.53|207.53|0
1642518420000|2022-01-18 15:07:00|209.88|207.88|210.05|208.05|210.05|208.05|209.53|207.53|0
1642518430000|2022-01-18 15:07:10|210.57|208.57|211.09|209.09|211.09|209.09|210.57|208.57|0
1642518440000|2022-01-18 15:07:20|211.27|209.27|211.62|209.62|211.62|209.62|210.92|208.92|0
1642518450000|2022-01-18 15:07:30|211.44|209.44|211.79|209.79|211.79|209.79|211.44|209.44|0
1642518460000|2022-01-18 15:07:40|212.14|210.14|211.79|209.79|212.14|210.14|211.62|209.62|0
1642518470000|2022-01-18 15:07:50|211.97|209.97|211.96|209.96|211.97|209.97|211.96|209.96|0
1642518480000|2022-01-18 15:08:00|211.62|209.62|212.06|210.06|212.06|210.06|211.09|209.09|0
1642518490000|2022-01-18 15:08:10|211.79|209.79|211.44|209.44|211.79|209.79|211.27|209.27|0
1642518500000|2022-01-18 15:08:20|212.31|210.31|211.44|209.44|212.31|210.31|211.44|209.44|0
1642518510000|2022-01-18 15:08:30|211.09|209.09|210.57|208.57|211.09|209.09|210.57|208.57|0
1642518520000|2022-01-18 15:08:40|210.4|208.4|210.74|208.74|210.74|208.74|210.4|208.4|0
1642518530000|2022-01-18 15:08:50|210.4|208.4|209.7|207.7|210.57|208.57|209.7|207.7|0
1642518540000|2022-01-18 15:09:00|210.05|208.05|209.53|207.53|210.05|208.05|209.53|207.53|0
1642518550000|2022-01-18 15:09:10|209.35|207.35|208.83|206.83|209.35|207.35|208.83|206.83|0
1642518560000|2022-01-18 15:09:20|208.32|206.32|208.14|206.14|208.49|206.49|207.62|205.62|0
1642518570000|2022-01-18 15:09:30|208.32|206.32|207.62|205.62|208.32|206.32|207.62|205.62|0
1642518580000|2022-01-18 15:09:40|207.97|205.97|207.97|205.97|207.97|205.97|207.8|205.8|0
1642518590000|2022-01-18 15:09:50|207.71|205.71|207.62|205.62|207.71|205.71|207.28|205.28|0
1642518600000|2022-01-18 15:10:00|207.8|205.8|206.93|204.93|208.32|206.32|206.93|204.93|0
1642518610000|2022-01-18 15:10:10|207.28|205.28|207.28|205.28|207.28|205.28|206.93|204.93|0
1642518620000|2022-01-18 15:10:20|207.45|205.45|206.93|204.93|207.45|205.45|206.93|204.93|0
1642518630000|2022-01-18 15:10:30|207.11|205.11|207.28|205.28|207.28|205.28|206.93|204.93|0
1642518640000|2022-01-18 15:10:40|206.93|204.93|207.11|205.11|207.28|205.28|206.93|204.93|0
1642518650000|2022-01-18 15:10:50|206.24|204.24|205.56|203.56|206.24|204.24|205.39|203.39|0
1642518660000|2022-01-18 15:11:00|205.21|203.21|205.04|203.04|205.56|203.56|205.04|203.04|0
1642518670000|2022-01-18 15:11:10|205.21|203.21|206.24|204.24|206.24|204.24|205.21|203.21|0
1642518680000|2022-01-18 15:11:20|206.42|204.42|205.56|203.56|206.42|204.42|205.56|203.56|0
1642518690000|2022-01-18 15:11:30|205.9|203.9|205.21|203.21|205.9|203.9|205.21|203.21|0
1642518700000|2022-01-18 15:11:40|204.87|202.87|205.39|203.39|205.39|203.39|204.87|202.87|0
1642518710000|2022-01-18 15:11:50|205.21|203.21|205.21|203.21|205.21|203.21|204.7|202.7|0
1642518720000|2022-01-18 15:12:00|204.7|202.7|206.07|204.07|206.24|204.24|204.7|202.7|0
1642518730000|2022-01-18 15:12:10|205.9|203.9|206.07|204.07|206.07|204.07|205.73|203.73|0
1642518740000|2022-01-18 15:12:20|206.24|204.24|206.42|204.42|206.42|204.42|206.24|204.24|0
1642518750000|2022-01-18 15:12:30|206.59|204.59|206.93|204.93|207.1|205.1|206.59|204.59|0
1642518760000|2022-01-18 15:12:40|206.76|204.76|207.1|205.1|207.28|205.28|206.76|204.76|0
1642518770000|2022-01-18 15:12:50|207.45|205.45|206.76|204.76|207.45|205.45|206.76|204.76|0
1642518780000|2022-01-18 15:13:00|207.45|205.45|207.62|205.62|207.62|205.62|207.28|205.28|0
1642518790000|2022-01-18 15:13:10|207.79|205.79|207.97|205.97|207.97|205.97|207.62|205.62|0
1642518800000|2022-01-18 15:13:20|208.31|206.31|208.83|206.83|208.83|206.83|208.14|206.14|0
1642518810000|2022-01-18 15:13:30|209.01|207.01|209.35|207.35|209.35|207.35|208.83|206.83|0
1642518820000|2022-01-18 15:13:40|210.05|208.05|210.39|208.39|210.39|208.39|210.05|208.05|0
1642518830000|2022-01-18 15:13:50|210.57|208.57|210.74|208.74|210.74|208.74|210.57|208.57|0
1642518840000|2022-01-18 15:14:00|210.92|208.92|210.57|208.57|210.92|208.92|210.39|208.39|0
1642518850000|2022-01-18 15:14:10|211.26|209.26|210.74|208.74|211.26|209.26|210.66|208.66|0
1642518860000|2022-01-18 15:14:20|210.57|208.57|210.39|208.39|210.57|208.57|210.22|208.22|0
1642518870000|2022-01-18 15:14:30|210.74|208.74|210.74|208.74|210.74|208.74|210.57|208.57|0
1642518880000|2022-01-18 15:14:40|211.09|209.09|210.74|208.74|211.09|209.09|210.74|208.74|0
1642518890000|2022-01-18 15:14:50|210.92|208.92|211.96|209.96|211.96|209.96|210.74|208.74|0
1642518900000|2022-01-18 15:15:00|212.31|210.31|211.96|209.96|212.31|210.31|211.61|209.61|0
1642518910000|2022-01-18 15:15:10|211.79|209.79|210.91|208.91|211.79|209.79|210.74|208.74|0
1642518920000|2022-01-18 15:15:20|210.74|208.74|210.57|208.57|210.74|208.74|210.57|208.57|0
1642518930000|2022-01-18 15:15:30|209.7|207.7|209.7|207.7|210.22|208.22|209.7|207.7|0
1642518940000|2022-01-18 15:15:40|209.35|207.35|209.35|207.35|209.52|207.52|209.35|207.35|0
1642518950000|2022-01-18 15:15:50|209.52|207.52|211.09|209.09|211.09|209.09|209.52|207.52|0
1642518960000|2022-01-18 15:16:00|211.44|209.44|211.61|209.61|212.13|210.13|211.44|209.44|0
1642518970000|2022-01-18 15:16:10|210.91|208.91|210.39|208.39|210.91|208.91|210.39|208.39|0
1642518980000|2022-01-18 15:16:20|211.09|209.09|210.57|208.57|211.09|209.09|210.39|208.39|0
1642518990000|2022-01-18 15:16:30|210.04|208.04|209.7|207.7|210.04|208.04|209.7|207.7|0
1642519000000|2022-01-18 15:16:40|209.52|207.52|209.52|207.52|209.7|207.7|209.52|207.52|0
1642519010000|2022-01-18 15:16:50|209|207|208.66|206.66|209|207|208.66|206.66|0
1642519020000|2022-01-18 15:17:00|209|207|207.27|205.27|209|207|207.27|205.27|0
1642519030000|2022-01-18 15:17:10|207.45|205.45|207.45|205.45|207.45|205.45|207.27|205.27|0
1642519040000|2022-01-18 15:17:20|207.62|205.62|208.48|206.48|208.48|206.48|207.62|205.62|0
1642519050000|2022-01-18 15:17:30|208.83|206.83|208.66|206.66|208.83|206.83|208.48|206.48|0
1642519060000|2022-01-18 15:17:40|208.48|206.48|208.14|206.14|208.48|206.48|207.96|205.96|0
1642519070000|2022-01-18 15:17:50|208.31|206.31|209|207|209|207|208.31|206.31|0
1642519080000|2022-01-18 15:18:00|209.18|207.18|209.61|207.61|209.61|207.61|209.18|207.18|0
1642519090000|2022-01-18 15:18:10|209.7|207.7|209.52|207.52|209.87|207.87|209.52|207.52|0
1642519100000|2022-01-18 15:18:20|210.04|208.04|210.22|208.22|210.22|208.22|210.04|208.04|0
1642519110000|2022-01-18 15:18:30|210.39|208.39|210.74|208.74|210.74|208.74|210.22|208.22|0
1642519120000|2022-01-18 15:18:40|210.22|208.22|210.74|208.74|210.74|208.74|209.7|207.7|0
1642519130000|2022-01-18 15:18:50|210.91|208.91|210.91|208.91|210.91|208.91|210.91|208.91|0
1642519140000|2022-01-18 15:19:00|210.74|208.74|210.39|208.39|210.74|208.74|210.39|208.39|0
1642519150000|2022-01-18 15:19:10|210.74|208.74|211.61|209.61|211.61|209.61|210.74|208.74|0
1642519160000|2022-01-18 15:19:20|212.13|210.13|212.13|210.13|212.13|210.13|211.78|209.78|0
1642519170000|2022-01-18 15:19:30|213.18|211.18|213.01|211.01|213.18|211.18|212.83|210.83|0
1642519180000|2022-01-18 15:19:40|213.18|211.18|213.18|211.18|213.36|211.36|213.18|211.18|0
1642519190000|2022-01-18 15:19:50|213.53|211.53|213.88|211.88|213.88|211.88|213.53|211.53|0
1642519200000|2022-01-18 15:20:00|213.36|211.36|213.01|211.01|213.36|211.36|212.83|210.83|0
1642519210000|2022-01-18 15:20:10|212.83|210.83|213.71|211.71|213.71|211.71|212.75|210.75|0
1642519220000|2022-01-18 15:20:20|213.01|211.01|213.71|211.71|213.88|211.88|213.01|211.01|0
1642519230000|2022-01-18 15:20:30|213.62|211.62|214.06|212.06|214.23|212.23|213.62|211.62|0
1642519240000|2022-01-18 15:20:40|214.41|212.41|213.53|211.53|214.76|212.76|213.53|211.53|0
1642519250000|2022-01-18 15:20:50|213.01|211.01|213.01|211.01|213.01|211.01|212.83|210.83|0
1642519260000|2022-01-18 15:21:00|213.18|211.18|214.06|212.06|214.06|212.06|213.18|211.18|0
1642519270000|2022-01-18 15:21:10|213.71|211.71|214.58|212.58|214.58|212.58|213.71|211.71|0
1642519280000|2022-01-18 15:21:20|214.06|212.06|214.76|212.76|214.76|212.76|214.06|212.06|0
1642519290000|2022-01-18 15:21:30|214.58|212.58|214.58|212.58|215.29|213.29|214.58|212.58|0
1642519300000|2022-01-18 15:21:40|213.88|211.88|214.41|212.41|214.41|212.41|213.88|211.88|0
1642519310000|2022-01-18 15:21:50|214.58|212.58|214.23|212.23|214.58|212.58|214.06|212.06|0
1642519320000|2022-01-18 15:22:00|214.41|212.41|214.94|212.94|215.11|213.11|214.41|212.41|0
1642519330000|2022-01-18 15:22:10|214.58|212.58|214.41|212.41|214.58|212.58|214.41|212.41|0
1642519340000|2022-01-18 15:22:20|213.71|211.71|214.06|212.06|214.06|212.06|213.71|211.71|0
1642519350000|2022-01-18 15:22:30|214.58|212.58|215.2|213.2|215.2|213.2|214.58|212.58|0
1642519360000|2022-01-18 15:22:40|214.58|212.58|214.76|212.76|214.76|212.76|214.58|212.58|0
1642519370000|2022-01-18 15:22:50|214.06|212.06|214.58|212.58|214.58|212.58|214.06|212.06|0
1642519380000|2022-01-18 15:23:00|214.76|212.76|214.76|212.76|215.29|213.29|214.76|212.76|0
1642519390000|2022-01-18 15:23:10|215.2|213.2|215.11|213.11|215.29|213.29|215.11|213.11|0
1642519400000|2022-01-18 15:23:20|214.58|212.58|214.23|212.23|214.58|212.58|214.23|212.23|0
1642519410000|2022-01-18 15:23:30|214.41|212.41|214.23|212.23|214.41|212.41|214.06|212.06|0
1642519420000|2022-01-18 15:23:40|213.97|211.97|213.71|211.71|213.97|211.97|213.71|211.71|0
1642519430000|2022-01-18 15:23:50|213.53|211.53|212.48|210.48|213.53|211.53|212.48|210.48|0
1642519440000|2022-01-18 15:24:00|211.78|209.78|212.3|210.3|212.3|210.3|211.78|209.78|0
1642519450000|2022-01-18 15:24:10|212.13|210.13|212.83|210.83|213.35|211.35|212.13|210.13|0
1642519460000|2022-01-18 15:24:20|212.3|210.3|211.96|209.96|212.3|210.3|211.96|209.96|0
1642519470000|2022-01-18 15:24:30|212.13|210.13|210.74|208.74|212.65|210.65|210.74|208.74|0
1642519480000|2022-01-18 15:24:40|210.56|208.56|210.39|208.39|210.74|208.74|210.39|208.39|0
1642519490000|2022-01-18 15:24:50|210.56|208.56|209.87|207.87|210.91|208.91|209.87|207.87|0
1642519500000|2022-01-18 15:25:00|210.56|208.56|209.69|207.69|210.56|208.56|209.69|207.69|0
1642519510000|2022-01-18 15:25:10|209|207|208.65|206.65|209.17|207.17|208.65|206.65|0
1642519520000|2022-01-18 15:25:20|207.96|205.96|208.83|206.83|208.83|206.83|207.96|205.96|0
1642519530000|2022-01-18 15:25:30|209.87|207.87|210.04|208.04|210.21|208.21|209.87|207.87|0
1642519540000|2022-01-18 15:25:40|210.21|208.21|211.08|209.08|211.08|209.08|210.21|208.21|0
1642519550000|2022-01-18 15:25:50|211.78|209.78|211.26|209.26|212.13|210.13|211.26|209.26|0
1642519560000|2022-01-18 15:26:00|212.13|210.13|212.3|210.3|212.3|210.3|211.43|209.43|0
1642519570000|2022-01-18 15:26:10|211.95|209.95|212.13|210.13|212.13|210.13|211.95|209.95|0
1642519580000|2022-01-18 15:26:20|212.48|210.48|212.13|210.13|212.83|210.83|212.13|210.13|0
1642519590000|2022-01-18 15:26:30|212.65|210.65|212.3|210.3|212.65|210.65|212.3|210.3|0
1642519600000|2022-01-18 15:26:40|212.48|210.48|212.3|210.3|212.48|210.48|212.22|210.22|0
1642519610000|2022-01-18 15:26:50|212.48|210.48|211.95|209.95|212.48|210.48|211.95|209.95|0
1642519620000|2022-01-18 15:27:00|212.13|210.13|211.26|209.26|212.13|210.13|211.26|209.26|0
1642519630000|2022-01-18 15:27:10|211.6|209.6|211.35|209.35|211.78|209.78|211.35|209.35|0
1642519640000|2022-01-18 15:27:20|211.26|209.26|211.08|209.08|211.26|209.26|211.08|209.08|0
1642519650000|2022-01-18 15:27:30|211.26|209.26|211.26|209.26|211.43|209.43|211.26|209.26|0
1642519660000|2022-01-18 15:27:40|211.08|209.08|211.08|209.08|211.43|209.43|211.08|209.08|0
1642519670000|2022-01-18 15:27:50|211.17|209.17|211.43|209.43|211.43|209.43|211.08|209.08|0
1642519680000|2022-01-18 15:28:00|211.26|209.26|209.86|207.86|211.26|209.26|209.69|207.69|0
1642519690000|2022-01-18 15:28:10|210.39|208.39|210.39|208.39|210.56|208.56|210.21|208.21|0
1642519700000|2022-01-18 15:28:20|209.52|207.52|209.86|207.86|209.86|207.86|209.52|207.52|0
1642519710000|2022-01-18 15:28:30|210.04|208.04|210.21|208.21|210.39|208.39|210.04|208.04|0
1642519720000|2022-01-18 15:28:40|210.38|208.38|209.86|207.86|210.38|208.38|209.69|207.69|0
1642519730000|2022-01-18 15:28:50|210.73|208.73|211.08|209.08|211.43|209.43|210.73|208.73|0
1642519740000|2022-01-18 15:29:00|211.6|209.6|211.26|209.26|211.6|209.6|211.26|209.26|0
1642519750000|2022-01-18 15:29:10|211.78|209.78|211.08|209.08|211.78|209.78|211.08|209.08|0
1642519760000|2022-01-18 15:29:20|211.78|209.78|211.95|209.95|211.95|209.95|211.43|209.43|0
1642519770000|2022-01-18 15:29:30|211.43|209.43|210.04|208.04|211.43|209.43|210.04|208.04|0
1642519780000|2022-01-18 15:29:40|209.52|207.52|209.69|207.69|209.69|207.69|209.17|207.17|0
1642519790000|2022-01-18 15:29:50|209.17|207.17|208.13|206.13|209.17|207.17|208.13|206.13|0
1642519800000|2022-01-18 15:30:00|207.96|205.96|209.34|207.34|209.34|207.34|207.78|205.78|0
1642519810000|2022-01-18 15:30:10|209.52|207.52|210.56|208.56|210.56|208.56|209.52|207.52|0
1642519820000|2022-01-18 15:30:20|210.73|208.73|210.73|208.73|210.91|208.91|210.38|208.38|0
1642519830000|2022-01-18 15:30:30|211.43|209.43|211.17|209.17|211.43|209.43|210.82|208.82|0
1642519840000|2022-01-18 15:30:40|211.25|209.25|211.43|209.43|211.6|209.6|211.25|209.25|0
1642519850000|2022-01-18 15:30:50|211.6|209.6|212.13|210.13|212.13|210.13|211.6|209.6|0
1642519860000|2022-01-18 15:31:00|212.65|210.65|212.92|210.92|212.92|210.92|212.48|210.48|0
1642519870000|2022-01-18 15:31:10|212.83|210.83|213.53|211.53|213.53|211.53|212.83|210.83|0
1642519880000|2022-01-18 15:31:20|212.65|210.65|213.27|211.27|213.35|211.35|212.65|210.65|0
1642519890000|2022-01-18 15:31:30|213.18|211.18|213.88|211.88|213.88|211.88|213.18|211.18|0
1642519900000|2022-01-18 15:31:40|213.53|211.53|213.53|211.53|213.7|211.7|213.53|211.53|0
1642519910000|2022-01-18 15:31:50|213.17|211.17|212.82|210.82|213.35|211.35|212.82|210.82|0
1642519920000|2022-01-18 15:32:00|212.65|210.65|213.35|211.35|213.53|211.53|212.65|210.65|0
1642519930000|2022-01-18 15:32:10|212.65|210.65|212.65|210.65|212.82|210.82|212.65|210.65|0
1642519940000|2022-01-18 15:32:20|212.82|210.82|211.95|209.95|213.35|211.35|211.95|209.95|0
1642519950000|2022-01-18 15:32:30|212.47|210.47|212.82|210.82|212.82|210.82|212.47|210.47|0
1642519960000|2022-01-18 15:32:40|212.65|210.65|213|211|213.35|211.35|212.3|210.3|0
1642519970000|2022-01-18 15:32:50|212.65|210.65|212.47|210.47|212.65|210.65|212.13|210.13|0
1642519980000|2022-01-18 15:33:00|212.13|210.13|212.47|210.47|212.82|210.82|212.13|210.13|0
1642519990000|2022-01-18 15:33:10|212.65|210.65|212.3|210.3|212.65|210.65|212.3|210.3|0
1642520000000|2022-01-18 15:33:20|213|211|213|211|213|211|212.82|210.82|0
1642520010000|2022-01-18 15:33:30|213.17|211.17|213.35|211.35|213.35|211.35|213.17|211.17|0
1642520020000|2022-01-18 15:33:40|213.52|211.52|213.17|211.17|213.52|211.52|213.17|211.17|0
1642520030000|2022-01-18 15:33:50|213.52|211.52|213.87|211.87|214.05|212.05|213.52|211.52|0
1642520040000|2022-01-18 15:34:00|213.35|211.35|213.35|211.35|213.87|211.87|213.35|211.35|0
1642520050000|2022-01-18 15:34:10|213.17|211.17|213.35|211.35|213.52|211.52|213.17|211.17|0
1642520060000|2022-01-18 15:34:20|212.12|210.12|211.95|209.95|212.12|210.12|211.95|209.95|0
1642520070000|2022-01-18 15:34:30|212.47|210.47|212.82|210.82|212.82|210.82|212.47|210.47|0
1642520080000|2022-01-18 15:34:40|212.65|210.65|213.35|211.35|213.35|211.35|212.65|210.65|0
1642520090000|2022-01-18 15:34:50|213.52|211.52|213.17|211.17|213.52|211.52|213|211|0
1642520100000|2022-01-18 15:35:00|213.52|211.52|214.23|212.23|214.23|212.23|213.35|211.35|0
1642520110000|2022-01-18 15:35:10|214.05|212.05|213.35|211.35|214.05|212.05|213.17|211.17|0
1642520120000|2022-01-18 15:35:20|213.17|211.17|212.82|210.82|213.17|211.17|212.39|210.39|0
1642520130000|2022-01-18 15:35:30|213.35|211.35|213|211|213.52|211.52|213|211|0
1642520140000|2022-01-18 15:35:40|212.47|210.47|212.65|210.65|212.65|210.65|212.47|210.47|0
1642520150000|2022-01-18 15:35:50|212.82|210.82|213|211|213|211|212.74|210.74|0
1642520160000|2022-01-18 15:36:00|213.17|211.17|214.4|212.4|214.4|212.4|213.17|211.17|0
1642520170000|2022-01-18 15:36:10|214.05|212.05|214.4|212.4|214.4|212.4|214.05|212.05|0
1642520180000|2022-01-18 15:36:20|214.58|212.58|215.1|213.1|215.1|213.1|214.58|212.58|0
1642520190000|2022-01-18 15:36:30|214.93|212.93|215.1|213.1|215.1|213.1|214.93|212.93|0
1642520200000|2022-01-18 15:36:40|214.93|212.93|214.58|212.58|215.1|213.1|214.58|212.58|0
1642520210000|2022-01-18 15:36:50|214.22|212.22|214.22|212.22|214.22|212.22|213.87|211.87|0
1642520220000|2022-01-18 15:37:00|214.4|212.4|214.4|212.4|214.58|212.58|214.22|212.22|0
1642520230000|2022-01-18 15:37:10|214.22|212.22|214.75|212.75|214.75|212.75|214.22|212.22|0
1642520240000|2022-01-18 15:37:20|214.58|212.58|214.93|212.93|215.28|213.28|214.58|212.58|0
1642520250000|2022-01-18 15:37:30|215.1|213.1|214.57|212.57|215.1|213.1|214.49|212.49|0
1642520260000|2022-01-18 15:37:40|214.93|212.93|215.28|213.28|215.28|213.28|214.93|212.93|0
1642520270000|2022-01-18 15:37:50|215.45|213.45|214.93|212.93|215.45|213.45|214.93|212.93|0
1642520280000|2022-01-18 15:38:00|214.75|212.75|215.1|213.1|215.1|213.1|214.75|212.75|0
1642520290000|2022-01-18 15:38:10|214.75|212.75|214.57|212.57|214.75|212.75|214.4|212.4|0
1642520300000|2022-01-18 15:38:20|214.75|212.75|214.57|212.57|214.75|212.75|214.57|212.57|0
1642520310000|2022-01-18 15:38:30|214.4|212.4|214.57|212.57|214.75|212.75|214.4|212.4|0
1642520320000|2022-01-18 15:38:40|214.93|212.93|214.93|212.93|214.93|212.93|214.93|212.93|0
1642520330000|2022-01-18 15:38:50|214.57|212.57|214.93|212.93|214.93|212.93|214.4|212.4|0
1642520340000|2022-01-18 15:39:00|214.84|212.84|215.1|213.1|215.1|213.1|214.75|212.75|0
1642520350000|2022-01-18 15:39:10|215.28|213.28|215.28|213.28|215.45|213.45|215.28|213.28|0
1642520360000|2022-01-18 15:39:20|215.45|213.45|216.86|214.86|216.86|214.86|215.45|213.45|0
1642520370000|2022-01-18 15:39:30|216.51|214.51|216.33|214.33|216.51|214.51|216.33|214.33|0
1642520380000|2022-01-18 15:39:40|215.98|213.98|215.63|213.63|215.98|213.98|215.63|213.63|0
1642520390000|2022-01-18 15:39:50|215.45|213.45|216.69|214.69|216.69|214.69|215.45|213.45|0
1642520400000|2022-01-18 15:40:00|216.51|214.51|216.86|214.86|216.86|214.86|216.33|214.33|0
1642520410000|2022-01-18 15:40:10|216.51|214.51|216.69|214.69|216.69|214.69|216.51|214.51|0
1642520420000|2022-01-18 15:40:20|216.51|214.51|217.04|215.04|217.04|215.04|216.51|214.51|0
1642520430000|2022-01-18 15:40:30|216.69|214.69|216.16|214.16|216.69|214.69|216.16|214.16|0
1642520440000|2022-01-18 15:40:40|215.28|213.28|215.28|213.28|215.81|213.81|215.28|213.28|0
1642520450000|2022-01-18 15:40:50|215.1|213.1|215.45|213.45|215.45|213.45|215.1|213.1|0
1642520460000|2022-01-18 15:41:00|214.92|212.92|214.57|212.57|215.1|213.1|214.57|212.57|0
1642520470000|2022-01-18 15:41:10|214.75|212.75|215.63|213.63|215.63|213.63|214.75|212.75|0
1642520480000|2022-01-18 15:41:20|215.98|213.98|215.98|213.98|215.98|213.98|215.98|213.98|0
1642520490000|2022-01-18 15:41:30|215.63|213.63|215.45|213.45|215.63|213.63|215.45|213.45|0
1642520500000|2022-01-18 15:41:40|215.8|213.8|216.16|214.16|216.16|214.16|215.8|213.8|0
1642520510000|2022-01-18 15:41:50|215.98|213.98|216.16|214.16|216.16|214.16|215.98|213.98|0
1642520520000|2022-01-18 15:42:00|215.98|213.98|216.51|214.51|216.51|214.51|215.63|213.63|0
1642520530000|2022-01-18 15:42:10|216.69|214.69|216.51|214.51|216.69|214.69|216.51|214.51|0
1642520540000|2022-01-18 15:42:20|216.33|214.33|216.33|214.33|216.51|214.51|216.33|214.33|0
1642520550000|2022-01-18 15:42:30|216.69|214.69|215.98|213.98|216.69|214.69|215.98|213.98|0
1642520560000|2022-01-18 15:42:40|215.8|213.8|215.8|213.8|216.16|214.16|215.63|213.63|0
1642520570000|2022-01-18 15:42:50|215.63|213.63|215.28|213.28|215.63|213.63|214.92|212.92|0
1642520580000|2022-01-18 15:43:00|215.1|213.1|214.57|212.57|215.1|213.1|214.57|212.57|0
1642520590000|2022-01-18 15:43:10|214.22|212.22|212.99|210.99|214.22|212.22|212.99|210.99|0
1642520600000|2022-01-18 15:43:20|212.91|210.91|213.17|211.17|213.17|211.17|212.91|210.91|0
1642520610000|2022-01-18 15:43:30|212.47|210.47|212.82|210.82|212.82|210.82|212.29|210.29|0
1642520620000|2022-01-18 15:43:40|212.99|210.99|213.87|211.87|213.87|211.87|212.99|210.99|0
1642520630000|2022-01-18 15:43:50|214.57|212.57|215.45|213.45|215.45|213.45|214.57|212.57|0
1642520640000|2022-01-18 15:44:00|215.27|213.27|215.63|213.63|215.63|213.63|215.1|213.1|0
1642520650000|2022-01-18 15:44:10|215.45|213.45|214.92|212.92|215.45|213.45|214.75|212.75|0
1642520660000|2022-01-18 15:44:20|214.22|212.22|213.34|211.34|214.22|212.22|213.34|211.34|0
1642520670000|2022-01-18 15:44:30|212.47|210.47|211.59|209.59|212.47|210.47|211.59|209.59|0
1642520680000|2022-01-18 15:44:40|211.25|209.25|211.59|209.59|211.59|209.59|211.25|209.25|0
1642520690000|2022-01-18 15:44:50|211.25|209.25|211.59|209.59|211.77|209.77|211.25|209.25|0
1642520700000|2022-01-18 15:45:00|211.77|209.77|210.03|208.03|211.77|209.77|210.03|208.03|0
1642520710000|2022-01-18 15:45:10|210.2|208.2|211.59|209.59|211.59|209.59|210.2|208.2|0
1642520720000|2022-01-18 15:45:20|211.42|209.42|211.25|209.25|211.42|209.42|211.25|209.25|0
1642520730000|2022-01-18 15:45:30|211.07|209.07|211.07|209.07|211.07|209.07|211.07|209.07|0
1642520740000|2022-01-18 15:45:40|211.25|209.25|211.94|209.94|211.94|209.94|211.25|209.25|0
1642520750000|2022-01-18 15:45:50|212.29|210.29|213.87|211.87|213.87|211.87|212.29|210.29|0
1642520760000|2022-01-18 15:46:00|213.69|211.69|214.04|212.04|214.75|212.75|213.69|211.69|0
1642520770000|2022-01-18 15:46:10|214.22|212.22|214.75|212.75|215.1|213.1|214.22|212.22|0
1642520780000|2022-01-18 15:46:20|215.27|213.27|215.45|213.45|215.45|213.45|215.27|213.27|0
1642520790000|2022-01-18 15:46:30|215.1|213.1|215.8|213.8|215.8|213.8|215.1|213.1|0
1642520800000|2022-01-18 15:46:40|215.45|213.45|214.57|212.57|215.45|213.45|214.39|212.39|0
1642520810000|2022-01-18 15:46:50|214.84|212.84|215.1|213.1|215.1|213.1|214.66|212.66|0
1642520820000|2022-01-18 15:47:00|214.92|212.92|215.8|213.8|215.8|213.8|214.92|212.92|0
1642520830000|2022-01-18 15:47:10|215.63|213.63|214.22|212.22|215.63|213.63|214.22|212.22|0
1642520840000|2022-01-18 15:47:20|213.69|211.69|213.87|211.87|213.87|211.87|213.17|211.17|0
1642520850000|2022-01-18 15:47:30|213.69|211.69|214.92|212.92|214.92|212.92|213.69|211.69|0
1642520860000|2022-01-18 15:47:40|215.45|213.45|216.15|214.15|216.15|214.15|215.1|213.1|0
1642520870000|2022-01-18 15:47:50|215.27|213.27|215.27|213.27|215.45|213.45|215.27|213.27|0
1642520880000|2022-01-18 15:48:00|214.92|212.92|214.92|212.92|215.1|213.1|214.74|212.74|0
1642520890000|2022-01-18 15:48:10|215.27|213.27|215.98|213.98|215.98|213.98|215.27|213.27|0
1642520900000|2022-01-18 15:48:20|215.45|213.45|215.1|213.1|215.8|213.8|215.1|213.1|0
1642520910000|2022-01-18 15:48:30|214.92|212.92|214.57|212.57|214.92|212.92|214.57|212.57|0
1642520920000|2022-01-18 15:48:40|214.74|212.74|214.04|212.04|214.74|212.74|214.04|212.04|0
1642520930000|2022-01-18 15:48:50|214.22|212.22|214.04|212.04|214.57|212.57|214.04|212.04|0
1642520940000|2022-01-18 15:49:00|214.39|212.39|214.74|212.74|214.74|212.74|214.39|212.39|0
1642520950000|2022-01-18 15:49:10|214.92|212.92|215.1|213.1|215.1|213.1|214.92|212.92|0
1642520960000|2022-01-18 15:49:20|214.92|212.92|214.39|212.39|215.1|213.1|214.39|212.39|0
1642520970000|2022-01-18 15:49:30|214.22|212.22|213.52|211.52|214.22|212.22|213.52|211.52|0
1642520980000|2022-01-18 15:49:40|214.22|212.22|214.39|212.39|214.57|212.57|214.22|212.22|0
1642520990000|2022-01-18 15:49:50|214.74|212.74|215.1|213.1|215.1|213.1|214.57|212.57|0
1642521000000|2022-01-18 15:50:00|214.92|212.92|215.8|213.8|215.8|213.8|214.92|212.92|0
1642521010000|2022-01-18 15:50:10|215.98|213.98|215.8|213.8|215.98|213.98|215.8|213.8|0
1642521020000|2022-01-18 15:50:20|215.45|213.45|214.92|212.92|215.45|213.45|214.92|212.92|0
1642521030000|2022-01-18 15:50:30|214.74|212.74|216.33|214.33|216.51|214.51|214.74|212.74|0
1642521040000|2022-01-18 15:50:40|216.5|214.5|216.68|214.68|216.86|214.86|216.5|214.5|0
1642521050000|2022-01-18 15:50:50|215.98|213.98|215.27|213.27|215.98|213.98|215.27|213.27|0
1642521060000|2022-01-18 15:51:00|215.09|213.09|215.09|213.09|215.09|213.09|214.74|212.74|0
1642521070000|2022-01-18 15:51:10|215.27|213.27|215.62|213.62|215.62|213.62|215.27|213.27|0
1642521080000|2022-01-18 15:51:20|215.98|213.98|215.62|213.62|215.98|213.98|215.27|213.27|0
1642521090000|2022-01-18 15:51:30|215.45|213.45|215.89|213.89|215.89|213.89|215.45|213.45|0
1642521100000|2022-01-18 15:51:40|215.8|213.8|216.33|214.33|216.33|214.33|215.8|213.8|0
1642521110000|2022-01-18 15:51:50|216.68|214.68|216.5|214.5|216.86|214.86|216.33|214.33|0
1642521120000|2022-01-18 15:52:00|216.15|214.15|216.86|214.86|216.86|214.86|215.97|213.97|0
1642521130000|2022-01-18 15:52:10|215.97|213.97|215.8|213.8|216.15|214.15|215.62|213.62|0
1642521140000|2022-01-18 15:52:20|215.62|213.62|215.8|213.8|215.8|213.8|215.62|213.62|0
1642521150000|2022-01-18 15:52:30|215.45|213.45|215.62|213.62|215.62|213.62|215.45|213.45|0
1642521160000|2022-01-18 15:52:40|215.27|213.27|215.62|213.62|215.8|213.8|215.27|213.27|0
1642521170000|2022-01-18 15:52:50|215.8|213.8|215.8|213.8|215.8|213.8|215.27|213.27|0
1642521180000|2022-01-18 15:53:00|216.15|214.15|215.09|213.09|216.33|214.33|215.09|213.09|0
1642521190000|2022-01-18 15:53:10|215.8|213.8|216.5|214.5|216.5|214.5|215.62|213.62|0
1642521200000|2022-01-18 15:53:20|217.03|215.03|217.39|215.39|217.39|215.39|216.86|214.86|0
1642521210000|2022-01-18 15:53:30|217.56|215.56|217.92|215.92|217.92|215.92|217.39|215.39|0
1642521220000|2022-01-18 15:53:40|217.39|215.39|217.21|215.21|217.48|215.48|217.21|215.21|0
1642521230000|2022-01-18 15:53:50|217.03|215.03|217.39|215.39|217.39|215.39|217.03|215.03|0
1642521240000|2022-01-18 15:54:00|217.56|215.56|217.39|215.39|217.92|215.92|217.39|215.39|0
1642521250000|2022-01-18 15:54:10|217.56|215.56|217.66|215.66|217.66|215.66|217.39|215.39|0
1642521260000|2022-01-18 15:54:20|217.39|215.39|217.21|215.21|217.39|215.39|217.21|215.21|0
1642521270000|2022-01-18 15:54:30|217.03|215.03|217.56|215.56|217.56|215.56|217.03|215.03|0
1642521280000|2022-01-18 15:54:40|217.74|215.74|218.27|216.27|218.27|216.27|217.74|215.74|0
1642521290000|2022-01-18 15:54:50|218.45|216.45|218.63|216.63|218.63|216.63|218.45|216.45|0
1642521300000|2022-01-18 15:55:00|218.8|216.8|219.34|217.34|219.34|217.34|218.8|216.8|0
1642521310000|2022-01-18 15:55:10|219.69|217.69|219.69|217.69|219.69|217.69|218.98|216.98|0
1642521320000|2022-01-18 15:55:20|219.87|217.87|220.05|218.05|220.05|218.05|219.51|217.51|0
1642521330000|2022-01-18 15:55:30|219.34|217.34|218.8|216.8|219.34|217.34|218.8|216.8|0
1642521340000|2022-01-18 15:55:40|218.63|216.63|218.8|216.8|218.8|216.8|218.63|216.63|0
1642521350000|2022-01-18 15:55:50|218.45|216.45|218.45|216.45|218.45|216.45|217.92|215.92|0
1642521360000|2022-01-18 15:56:00|218.27|216.27|217.56|215.56|218.27|216.27|217.03|215.03|0
1642521370000|2022-01-18 15:56:10|217.74|215.74|217.74|215.74|217.92|215.92|217.56|215.56|0
1642521380000|2022-01-18 15:56:20|218.09|216.09|217.56|215.56|218.45|216.45|217.56|215.56|0
1642521390000|2022-01-18 15:56:30|217.92|215.92|218.09|216.09|218.09|216.09|217.92|215.92|0
1642521400000|2022-01-18 15:56:40|217.92|215.92|217.92|215.92|217.92|215.92|217.92|215.92|0
1642521410000|2022-01-18 15:56:50|218.09|216.09|217.74|215.74|218.09|216.09|217.39|215.39|0
1642521420000|2022-01-18 15:57:00|217.92|215.92|218.63|216.63|218.8|216.8|217.92|215.92|0
1642521430000|2022-01-18 15:57:10|218.8|216.8|218.63|216.63|218.8|216.8|218.63|216.63|0
1642521440000|2022-01-18 15:57:20|218.8|216.8|218.27|216.27|218.8|216.8|218.27|216.27|0
1642521450000|2022-01-18 15:57:30|218.63|216.63|218.63|216.63|218.8|216.8|218.45|216.45|0
1642521460000|2022-01-18 15:57:40|218.8|216.8|219.16|217.16|219.34|217.34|218.8|216.8|0
1642521470000|2022-01-18 15:57:50|218.98|216.98|219.34|217.34|219.34|217.34|218.98|216.98|0
1642521480000|2022-01-18 15:58:00|218.8|216.8|219.34|217.34|219.34|217.34|218.8|216.8|0
1642521490000|2022-01-18 15:58:10|219.51|217.51|219.51|217.51|219.69|217.69|219.51|217.51|0
1642521500000|2022-01-18 15:58:20|219.69|217.69|220.23|218.23|220.23|218.23|219.69|217.69|0
1642521510000|2022-01-18 15:58:30|219.87|217.87|219.87|217.87|220.05|218.05|219.69|217.69|0
1642521520000|2022-01-18 15:58:40|220.58|218.58|220.22|218.22|220.58|218.58|220.05|218.05|0
1642521530000|2022-01-18 15:58:50|220.58|218.58|220.22|218.22|220.58|218.58|220.22|218.22|0
1642521540000|2022-01-18 15:59:00|220.4|218.4|220.4|218.4|220.58|218.58|220.05|218.05|0
1642521550000|2022-01-18 15:59:10|220.05|218.05|219.69|217.69|220.05|218.05|219.69|217.69|0
1642521560000|2022-01-18 15:59:20|219.33|217.33|219.33|217.33|219.33|217.33|219.16|217.16|0
1642521570000|2022-01-18 15:59:30|219.69|217.69|218.98|216.98|219.69|217.69|218.98|216.98|0
1642521580000|2022-01-18 15:59:40|219.25|217.25|218.45|216.45|219.25|217.25|218.45|216.45|0
1642521590000|2022-01-18 15:59:50|218.62|216.62|218.45|216.45|218.8|216.8|218.45|216.45|0
1642521600000|2022-01-18 16:00:00|218.72|216.72|218.27|216.27|218.98|216.98|218.27|216.27|0
1642521610000|2022-01-18 16:00:10|218.98|216.98|218.62|216.62|218.98|216.98|218.62|216.62|0
1642521620000|2022-01-18 16:00:20|218.27|216.27|218.98|216.98|218.98|216.98|218.27|216.27|0
1642521630000|2022-01-18 16:00:30|219.16|217.16|219.16|217.16|219.16|217.16|218.8|216.8|0
1642521640000|2022-01-18 16:00:40|218.89|216.89|218.98|216.98|218.98|216.98|218.62|216.62|0
1642521650000|2022-01-18 16:00:50|219.25|217.25|218.8|216.8|219.25|217.25|218.8|216.8|0
1642521660000|2022-01-18 16:01:00|218.98|216.98|219.69|217.69|219.69|217.69|218.98|216.98|0
1642521670000|2022-01-18 16:01:10|220.05|218.05|220.22|218.22|220.22|218.22|220.05|218.05|0
1642521680000|2022-01-18 16:01:20|220.05|218.05|220.4|218.4|220.58|218.58|220.05|218.05|0
1642521690000|2022-01-18 16:01:30|220.22|218.22|220.05|218.05|220.22|218.22|220.05|218.05|0
1642521700000|2022-01-18 16:01:40|219.69|217.69|220.05|218.05|220.05|218.05|219.69|217.69|0
1642521710000|2022-01-18 16:01:50|219.78|217.78|219.69|217.69|219.78|217.78|219.6|217.6|0
1642521720000|2022-01-18 16:02:00|219.16|217.16|219.51|217.51|219.69|217.69|219.16|217.16|0
1642521730000|2022-01-18 16:02:10|219.87|217.87|219.87|217.87|220.04|218.04|219.87|217.87|0
1642521740000|2022-01-18 16:02:20|219.78|217.78|218.8|216.8|219.78|217.78|218.45|216.45|0
1642521750000|2022-01-18 16:02:30|218.98|216.98|218.36|216.36|218.98|216.98|218.36|216.36|0
1642521760000|2022-01-18 16:02:40|218.62|216.62|218.8|216.8|218.98|216.98|218.62|216.62|0
1642521770000|2022-01-18 16:02:50|218.62|216.62|218.8|216.8|218.8|216.8|218.62|216.62|0
1642521780000|2022-01-18 16:03:00|218.62|216.62|217.91|215.91|218.62|216.62|217.91|215.91|0
1642521790000|2022-01-18 16:03:10|218.27|216.27|217.56|215.56|218.27|216.27|217.56|215.56|0
1642521800000|2022-01-18 16:03:20|217.03|215.03|216.85|214.85|217.03|215.03|216.67|214.67|0
1642521810000|2022-01-18 16:03:30|217.2|215.2|217.91|215.91|217.91|215.91|217.03|215.03|0
1642521820000|2022-01-18 16:03:40|218|216|218.09|216.09|218.09|216.09|217.91|215.91|0
1642521830000|2022-01-18 16:03:50|217.91|215.91|218.09|216.09|218.09|216.09|217.91|215.91|0
1642521840000|2022-01-18 16:04:00|217.91|215.91|217.03|215.03|217.91|215.91|217.03|215.03|0
1642521850000|2022-01-18 16:04:10|216.85|214.85|218.71|216.71|218.71|216.71|216.85|214.85|0
1642521860000|2022-01-18 16:04:20|218.62|216.62|218.27|216.27|218.8|216.8|218.27|216.27|0
1642521870000|2022-01-18 16:04:30|218.44|216.44|218.44|216.44|218.44|216.44|218.44|216.44|0
1642521880000|2022-01-18 16:04:40|218.62|216.62|217.91|215.91|218.62|216.62|217.91|215.91|0
1642521890000|2022-01-18 16:04:50|218.09|216.09|217.91|215.91|218.09|216.09|217.91|215.91|0
1642521900000|2022-01-18 16:05:00|217.73|215.73|216.5|214.5|217.73|215.73|216.5|214.5|0
1642521910000|2022-01-18 16:05:10|216.67|214.67|216.5|214.5|217.03|215.03|216.5|214.5|0
1642521920000|2022-01-18 16:05:20|216.67|214.67|216.67|214.67|216.85|214.85|216.67|214.67|0
1642521930000|2022-01-18 16:05:30|216.85|214.85|217.03|215.03|217.38|215.38|216.85|214.85|0
1642521940000|2022-01-18 16:05:40|217.2|215.2|217.73|215.73|217.73|215.73|217.2|215.2|0
1642521950000|2022-01-18 16:05:50|217.56|215.56|217.73|215.73|217.91|215.91|217.56|215.56|0
1642521960000|2022-01-18 16:06:00|217.91|215.91|218.44|216.44|218.44|216.44|217.91|215.91|0
1642521970000|2022-01-18 16:06:10|218.62|216.62|219.33|217.33|219.33|217.33|218.62|216.62|0
1642521980000|2022-01-18 16:06:20|218.98|216.98|218.44|216.44|219.15|217.15|218.44|216.44|0
1642521990000|2022-01-18 16:06:30|218.98|216.98|219.15|217.15|219.33|217.33|218.98|216.98|0
1642522000000|2022-01-18 16:06:40|219.33|217.33|219.33|217.33|219.51|217.51|219.33|217.33|0
1642522010000|2022-01-18 16:06:50|219.42|217.42|219.33|217.33|219.51|217.51|219.33|217.33|0
1642522020000|2022-01-18 16:07:00|219.51|217.51|219.69|217.69|219.69|217.69|219.33|217.33|0
1642522030000|2022-01-18 16:07:10|219.86|217.86|219.69|217.69|219.86|217.86|219.51|217.51|0
1642522040000|2022-01-18 16:07:20|219.86|217.86|219.86|217.86|220.04|218.04|219.69|217.69|0
1642522050000|2022-01-18 16:07:30|219.51|217.51|220.04|218.04|220.04|218.04|219.51|217.51|0
1642522060000|2022-01-18 16:07:40|219.69|217.69|220.22|218.22|220.4|218.4|219.69|217.69|0
1642522070000|2022-01-18 16:07:50|220.4|218.4|220.75|218.75|220.75|218.75|220.4|218.4|0
1642522080000|2022-01-18 16:08:00|221.65|219.65|222.18|220.18|222.28|220.28|221.65|219.65|0
1642522090000|2022-01-18 16:08:10|222.36|220.36|222.54|220.54|222.54|220.54|222.36|220.36|0
1642522100000|2022-01-18 16:08:20|222.72|220.72|222.81|220.81|222.81|220.81|222.54|220.54|0
1642522110000|2022-01-18 16:08:30|222.72|220.72|222.72|220.72|222.72|220.72|222.72|220.72|0
1642522120000|2022-01-18 16:08:40|222.54|220.54|223.44|221.44|223.44|221.44|222.54|220.54|0
1642522130000|2022-01-18 16:08:50|223.08|221.08|222.54|220.54|223.08|221.08|222.36|220.36|0
1642522140000|2022-01-18 16:09:00|222.36|220.36|223.26|221.26|223.26|221.26|222.36|220.36|0
1642522160000|2022-01-18 16:09:20|223.62|221.62|222.9|220.9|223.62|221.62|222.72|220.72|0
1642522170000|2022-01-18 16:09:30|222.54|220.54|222.54|220.54|222.72|220.72|222.54|220.54|0
1642522180000|2022-01-18 16:09:40|222.36|220.36|221.47|219.47|222.36|220.36|221.47|219.47|0
1642522190000|2022-01-18 16:09:50|220.58|218.58|221.11|219.11|221.11|219.11|220.58|218.58|0
1642522200000|2022-01-18 16:10:00|220.58|218.58|220.58|218.58|220.93|218.93|220.58|218.58|0
1642522210000|2022-01-18 16:10:10|220.57|218.57|220.22|218.22|220.75|218.75|220.22|218.22|0
1642522220000|2022-01-18 16:10:20|220.75|218.75|220.93|218.93|221.29|219.29|220.75|218.75|0
1642522230000|2022-01-18 16:10:30|220.75|218.75|221.82|219.82|221.82|219.82|220.75|218.75|0
1642522240000|2022-01-18 16:10:40|222|220|221.65|219.65|222|220|221.65|219.65|0
1642522250000|2022-01-18 16:10:50|221.47|219.47|220.75|218.75|221.82|219.82|220.75|218.75|0
1642522260000|2022-01-18 16:11:00|221.29|219.29|220.4|218.4|221.29|219.29|220.4|218.4|0
1642522270000|2022-01-18 16:11:10|220.57|218.57|220.4|218.4|220.93|218.93|220.4|218.4|0
1642522280000|2022-01-18 16:11:20|220.22|218.22|219.68|217.68|220.4|218.4|219.68|217.68|0
1642522290000|2022-01-18 16:11:30|219.86|217.86|219.51|217.51|219.86|217.86|219.51|217.51|0
1642522300000|2022-01-18 16:11:40|219.68|217.68|220.13|218.13|220.13|218.13|219.33|217.33|0
1642522310000|2022-01-18 16:11:50|220.22|218.22|220.4|218.4|220.75|218.75|220.22|218.22|0
1642522320000|2022-01-18 16:12:00|220.04|218.04|220.93|218.93|220.93|218.93|220.04|218.04|0
1642522330000|2022-01-18 16:12:10|220.75|218.75|220.57|218.57|220.75|218.75|220.4|218.4|0
1642522340000|2022-01-18 16:12:20|220.75|218.75|220.57|218.57|220.75|218.75|220.57|218.57|0
1642522350000|2022-01-18 16:12:30|220.75|218.75|220.93|218.93|220.93|218.93|220.57|218.57|0
1642522360000|2022-01-18 16:12:40|220.75|218.75|221.11|219.11|221.11|219.11|220.75|218.75|0
1642522370000|2022-01-18 16:12:50|220.4|218.4|220.93|218.93|220.93|218.93|220.4|218.4|0
1642522380000|2022-01-18 16:13:00|221.47|219.47|221.82|219.82|221.82|219.82|221.29|219.29|0
1642522390000|2022-01-18 16:13:10|222|220|221.29|219.29|222|220|221.29|219.29|0
1642522400000|2022-01-18 16:13:20|221.47|219.47|220.39|218.39|221.47|219.47|220.39|218.39|0
1642522410000|2022-01-18 16:13:30|220.75|218.75|220.75|218.75|220.93|218.93|220.75|218.75|0
1642522420000|2022-01-18 16:13:40|220.57|218.57|220.04|218.04|220.57|218.57|220.04|218.04|0
1642522430000|2022-01-18 16:13:50|220.13|218.13|219.68|217.68|220.13|218.13|219.68|217.68|0
1642522440000|2022-01-18 16:14:00|219.86|217.86|219.86|217.86|219.86|217.86|219.5|217.5|0
1642522450000|2022-01-18 16:14:10|219.68|217.68|220.22|218.22|220.22|218.22|219.68|217.68|0
1642522460000|2022-01-18 16:14:20|220.04|218.04|220.39|218.39|220.39|218.39|220.04|218.04|0
1642522470000|2022-01-18 16:14:30|220.22|218.22|220.04|218.04|220.22|218.22|220.04|218.04|0
1642522480000|2022-01-18 16:14:40|219.15|217.15|218.62|216.62|219.15|217.15|218.62|216.62|0
1642522490000|2022-01-18 16:14:50|218.79|216.79|218.44|216.44|218.79|216.79|218.44|216.44|0
1642522500000|2022-01-18 16:15:00|218.62|216.62|218.08|216.08|218.62|216.62|218.08|216.08|0
1642522510000|2022-01-18 16:15:10|217.91|215.91|217.73|215.73|218.26|216.26|217.73|215.73|0
1642522520000|2022-01-18 16:15:20|217.02|215.02|216.14|214.14|217.02|215.02|216.14|214.14|0
1642522530000|2022-01-18 16:15:30|215.61|213.61|215.96|213.96|216.14|214.14|215.61|213.61|0
1642522540000|2022-01-18 16:15:40|217.02|215.02|216.49|214.49|217.02|215.02|216.49|214.49|0
1642522550000|2022-01-18 16:15:50|216.76|214.76|215.61|213.61|216.76|214.76|215.61|213.61|0
1642522560000|2022-01-18 16:16:00|215.78|213.78|215.78|213.78|215.78|213.78|215.61|213.61|0
1642522570000|2022-01-18 16:16:10|215.61|213.61|215.78|213.78|215.96|213.96|215.61|213.61|0
1642522580000|2022-01-18 16:16:20|215.61|213.61|215.78|213.78|215.78|213.78|215.61|213.61|0
1642522590000|2022-01-18 16:16:30|216.05|214.05|215.96|213.96|216.14|214.14|215.78|213.78|0
1642522600000|2022-01-18 16:16:40|216.49|214.49|216.49|214.49|216.67|214.67|216.31|214.31|0
1642522610000|2022-01-18 16:16:50|216.84|214.84|217.02|215.02|217.02|215.02|216.67|214.67|0
1642522620000|2022-01-18 16:17:00|217.2|215.2|217.29|215.29|217.37|215.37|217.2|215.2|0
1642522630000|2022-01-18 16:17:10|217.37|215.37|217.2|215.2|217.37|215.37|217.02|215.02|0
1642522640000|2022-01-18 16:17:20|217.55|215.55|217.37|215.37|217.55|215.55|217.37|215.37|0
1642522650000|2022-01-18 16:17:30|217.9|215.9|218.26|216.26|218.26|216.26|217.55|215.55|0
1642522660000|2022-01-18 16:17:40|218.44|216.44|217.9|215.9|218.44|216.44|217.9|215.9|0
1642522670000|2022-01-18 16:17:50|217.73|215.73|217.37|215.37|217.73|215.73|217.2|215.2|0
1642522680000|2022-01-18 16:18:00|217.73|215.73|216.31|214.31|217.73|215.73|216.31|214.31|0
1642522690000|2022-01-18 16:18:10|215.61|213.61|215.61|213.61|215.96|213.96|215.61|213.61|0
1642522700000|2022-01-18 16:18:20|215.43|213.43|216.31|214.31|216.31|214.31|215.43|213.43|0
1642522710000|2022-01-18 16:18:30|216.14|214.14|217.02|215.02|217.02|215.02|216.14|214.14|0
1642522720000|2022-01-18 16:18:40|216.49|214.49|215.78|213.78|216.49|214.49|215.78|213.78|0
1642522730000|2022-01-18 16:18:50|216.31|214.31|216.31|214.31|216.31|214.31|216.14|214.14|0
1642522740000|2022-01-18 16:19:00|216.49|214.49|216.67|214.67|216.67|214.67|216.31|214.31|0
1642522750000|2022-01-18 16:19:10|216.84|214.84|216.84|214.84|216.84|214.84|216.67|214.67|0
1642522760000|2022-01-18 16:19:20|217.02|215.02|216.67|214.67|217.02|215.02|216.67|214.67|0
1642522770000|2022-01-18 16:19:30|216.84|214.84|216.14|214.14|216.84|214.84|216.14|214.14|0
1642522780000|2022-01-18 16:19:40|215.96|213.96|216.31|214.31|216.31|214.31|215.96|213.96|0
1642522790000|2022-01-18 16:19:50|216.4|214.4|216.14|214.14|216.49|214.49|216.14|214.14|0
1642522800000|2022-01-18 16:20:00|216.31|214.31|216.66|214.66|216.84|214.84|216.31|214.31|0
1642522810000|2022-01-18 16:20:10|216.58|214.58|217.37|215.37|217.55|215.55|216.58|214.58|0
1642522820000|2022-01-18 16:20:20|217.55|215.55|217.55|215.55|217.55|215.55|217.55|215.55|0
1642522830000|2022-01-18 16:20:30|217.73|215.73|215.61|213.61|218.08|216.08|215.61|213.61|0
1642522840000|2022-01-18 16:20:40|216.32|214.32|216.14|214.14|216.32|214.32|216.14|214.14|0
1642522850000|2022-01-18 16:20:50|215.96|213.96|216.14|214.14|216.14|214.14|215.79|213.79|0
1642522860000|2022-01-18 16:21:00|216.32|214.32|217.58|215.58|217.93|215.93|216.32|214.32|0
1642522870000|2022-01-18 16:21:10|217.75|215.75|217.22|215.22|217.75|215.75|217.22|215.22|0
1642522880000|2022-01-18 16:21:20|217.4|215.4|217.04|215.04|217.4|215.4|216.87|214.87|0
1642522890000|2022-01-18 16:21:30|216.87|214.87|216.51|214.51|216.87|214.87|216.51|214.51|0
1642522900000|2022-01-18 16:21:40|216.87|214.87|217.04|215.04|217.04|215.04|216.87|214.87|0
1642522910000|2022-01-18 16:21:50|216.87|214.87|215.98|213.98|216.87|214.87|215.98|213.98|0
1642522920000|2022-01-18 16:22:00|216.16|214.16|216.33|214.33|216.33|214.33|216.16|214.16|0
1642522930000|2022-01-18 16:22:10|216.78|214.78|217.04|215.04|217.04|215.04|216.69|214.69|0
1642522940000|2022-01-18 16:22:20|216.51|214.51|216.16|214.16|216.51|214.51|216.16|214.16|0
1642522950000|2022-01-18 16:22:30|216.33|214.33|216.69|214.69|216.69|214.69|216.33|214.33|0
1642522960000|2022-01-18 16:22:40|216.51|214.51|216.69|214.69|216.69|214.69|216.51|214.51|0
1642522970000|2022-01-18 16:22:50|216.87|214.87|216.87|214.87|216.87|214.87|216.69|214.69|0
1642522980000|2022-01-18 16:23:00|216.69|214.69|216.51|214.51|216.69|214.69|216.51|214.51|0
1642522990000|2022-01-18 16:23:10|216.33|214.33|216.33|214.33|216.33|214.33|216.33|214.33|0
1642523000000|2022-01-18 16:23:20|216.51|214.51|216.69|214.69|216.69|214.69|216.51|214.51|0
1642523010000|2022-01-18 16:23:30|216.86|214.86|216.86|214.86|216.86|214.86|216.86|214.86|0
1642523020000|2022-01-18 16:23:40|216.33|214.33|215.27|213.27|216.33|214.33|215.27|213.27|0
1642523030000|2022-01-18 16:23:50|215.54|213.54|215.8|213.8|215.8|213.8|215.45|213.45|0
1642523040000|2022-01-18 16:24:00|215.27|213.27|216.69|214.69|216.69|214.69|215.27|213.27|0
1642523050000|2022-01-18 16:24:10|216.51|214.51|216.69|214.69|216.69|214.69|216.51|214.51|0
1642523060000|2022-01-18 16:24:20|216.16|214.16|215.8|213.8|216.16|214.16|215.8|213.8|0
1642523070000|2022-01-18 16:24:30|215.62|213.62|215.98|213.98|216.16|214.16|215.62|213.62|0
1642523080000|2022-01-18 16:24:40|216.16|214.16|217.22|215.22|217.22|215.22|216.16|214.16|0
1642523090000|2022-01-18 16:24:50|216.86|214.86|217.22|215.22|217.22|215.22|216.86|214.86|0
1642523100000|2022-01-18 16:25:00|217.4|215.4|217.75|215.75|217.75|215.75|217.4|215.4|0
1642523110000|2022-01-18 16:25:10|217.93|215.93|218.11|216.11|218.29|216.29|217.93|215.93|0
1642523120000|2022-01-18 16:25:20|218.29|216.29|217.93|215.93|218.29|216.29|217.93|215.93|0
1642523130000|2022-01-18 16:25:30|217.4|215.4|217.4|215.4|217.4|215.4|217.22|215.22|0
1642523140000|2022-01-18 16:25:40|217.04|215.04|217.4|215.4|217.4|215.4|217.04|215.04|0
1642523150000|2022-01-18 16:25:50|217.57|215.57|217.75|215.75|218.11|216.11|217.57|215.57|0
1642523160000|2022-01-18 16:26:00|217.93|215.93|217.22|215.22|217.93|215.93|217.22|215.22|0
1642523170000|2022-01-18 16:26:10|216.86|214.86|217.75|215.75|217.75|215.75|216.86|214.86|0
1642523180000|2022-01-18 16:26:20|217.57|215.57|217.22|215.22|217.57|215.57|216.86|214.86|0
1642523190000|2022-01-18 16:26:30|217.4|215.4|217.93|215.93|217.93|215.93|217.4|215.4|0
1642523200000|2022-01-18 16:26:40|217.75|215.75|218.28|216.28|218.28|216.28|217.75|215.75|0
1642523210000|2022-01-18 16:26:50|218.11|216.11|218.28|216.28|218.28|216.28|218.11|216.11|0
1642523220000|2022-01-18 16:27:00|218.46|216.46|218.46|216.46|218.46|216.46|218.46|216.46|0
1642523230000|2022-01-18 16:27:10|218.64|216.64|218.11|216.11|219.18|217.18|218.11|216.11|0
1642523240000|2022-01-18 16:27:20|218.28|216.28|218.11|216.11|218.46|216.46|218.11|216.11|0
1642523250000|2022-01-18 16:27:30|218.28|216.28|218.64|216.64|218.64|216.64|218.11|216.11|0
1642523260000|2022-01-18 16:27:40|218.28|216.28|217.57|215.57|218.28|216.28|217.57|215.57|0
1642523270000|2022-01-18 16:27:50|217.93|215.93|217.39|215.39|217.93|215.93|217.22|215.22|0
1642523280000|2022-01-18 16:28:00|217.57|215.57|217.57|215.57|217.75|215.75|217.57|215.57|0
1642523290000|2022-01-18 16:28:10|217.39|215.39|218.11|216.11|218.11|216.11|217.39|215.39|0
1642523300000|2022-01-18 16:28:20|217.93|215.93|217.22|215.22|217.93|215.93|217.22|215.22|0
1642523310000|2022-01-18 16:28:30|217.04|215.04|216.68|214.68|217.39|215.39|216.68|214.68|0
1642523320000|2022-01-18 16:28:40|216.86|214.86|216.86|214.86|216.86|214.86|216.68|214.68|0
1642523330000|2022-01-18 16:28:50|216.68|214.68|216.86|214.86|216.86|214.86|216.68|214.68|0
1642523340000|2022-01-18 16:29:00|217.04|215.04|217.22|215.22|217.57|215.57|217.04|215.04|0
1642523350000|2022-01-18 16:29:10|217.04|215.04|217.75|215.75|217.75|215.75|217.04|215.04|0
1642523360000|2022-01-18 16:29:20|217.93|215.93|217.93|215.93|218.11|216.11|217.93|215.93|0
1642523370000|2022-01-18 16:29:30|218.46|216.46|218.46|216.46|218.46|216.46|218.46|216.46|0
1642523380000|2022-01-18 16:29:40|218.64|216.64|219|217|219.17|217.17|218.64|216.64|0
1642523390000|2022-01-18 16:29:50|218.82|216.82|218.64|216.64|218.82|216.82|218.64|216.64|0
1642523400000|2022-01-18 16:30:00|219|217|219.35|217.35|219.35|217.35|219|217|0
1642523410000|2022-01-18 16:30:10|219|217|219.27|217.27|219.27|217.27|219|217|0
1642523420000|2022-01-18 16:30:20|219|217|219.53|217.53|219.53|217.53|219|217|0
1642523430000|2022-01-18 16:30:30|219.27|217.27|219.35|217.35|219.71|217.71|219.27|217.27|0
1642523440000|2022-01-18 16:30:40|219|217|219.53|217.53|219.53|217.53|219|217|0
1642523450000|2022-01-18 16:30:50|219.35|217.35|219.17|217.17|219.35|217.35|218.82|216.82|0
1642523460000|2022-01-18 16:31:00|219.35|217.35|220.07|218.07|220.07|218.07|219.35|217.35|0
1642523470000|2022-01-18 16:31:10|220.24|218.24|220.6|218.6|220.6|218.6|220.24|218.24|0
1642523480000|2022-01-18 16:31:20|221.14|219.14|221.5|219.5|221.5|219.5|221.14|219.14|0
1642523490000|2022-01-18 16:31:30|221.68|219.68|222.76|220.76|222.76|220.76|221.68|219.68|0
1642523500000|2022-01-18 16:31:40|222.58|220.58|222.85|220.85|222.94|220.94|222.58|220.58|0
1642523510000|2022-01-18 16:31:50|222.94|220.94|222.94|220.94|223.66|221.66|222.94|220.94|0
1642523520000|2022-01-18 16:32:00|223.12|221.12|223.84|221.84|223.84|221.84|223.12|221.12|0
1642523530000|2022-01-18 16:32:10|223.75|221.75|223.84|221.84|223.84|221.84|223.66|221.66|0
1642523540000|2022-01-18 16:32:20|223.66|221.66|224.2|222.2|224.2|222.2|223.66|221.66|0
1642523550000|2022-01-18 16:32:30|223.84|221.84|223.66|221.66|223.84|221.84|223.66|221.66|0
1642523560000|2022-01-18 16:32:40|223.57|221.57|224.02|222.02|224.02|222.02|223.57|221.57|0
1642523570000|2022-01-18 16:32:50|224.2|222.2|223.84|221.84|224.2|222.2|223.84|221.84|0
1642523580000|2022-01-18 16:33:00|224.02|222.02|223.84|221.84|224.2|222.2|223.84|221.84|0
1642523590000|2022-01-18 16:33:10|224.02|222.02|224.2|222.2|224.2|222.2|223.84|221.84|0
1642523600000|2022-01-18 16:33:20|224.92|222.92|224.47|222.47|224.92|222.92|224.38|222.38|0
1642523610000|2022-01-18 16:33:30|224.56|222.56|224.38|222.38|224.56|222.56|224.38|222.38|0
1642523620000|2022-01-18 16:33:40|224.2|222.2|224.02|222.02|224.38|222.38|224.02|222.02|0
1642523630000|2022-01-18 16:33:50|223.84|221.84|224.02|222.02|224.11|222.11|223.84|221.84|0
1642523640000|2022-01-18 16:34:00|223.84|221.84|223.47|221.47|223.84|221.84|223.47|221.47|0
1642523650000|2022-01-18 16:34:10|223.66|221.66|223.47|221.47|223.66|221.66|223.47|221.47|0
1642523660000|2022-01-18 16:34:20|223.29|221.29|223.84|221.84|223.84|221.84|223.29|221.29|0
1642523670000|2022-01-18 16:34:30|223.65|221.65|224.02|222.02|224.38|222.38|223.65|221.65|0
1642523680000|2022-01-18 16:34:40|223.84|221.84|224.02|222.02|224.2|222.2|223.84|221.84|0
1642523690000|2022-01-18 16:34:50|224.2|222.2|223.83|221.83|224.2|222.2|223.83|221.83|0
1642523700000|2022-01-18 16:35:00|223.93|221.93|223.65|221.65|223.93|221.93|223.47|221.47|0
1642523710000|2022-01-18 16:35:10|223.83|221.83|224.02|222.02|224.2|222.2|223.83|221.83|0
1642523720000|2022-01-18 16:35:20|223.29|221.29|223.11|221.11|223.29|221.29|222.93|220.93|0
1642523730000|2022-01-18 16:35:30|222.57|220.57|222.75|220.75|222.75|220.75|222.57|220.57|0
1642523740000|2022-01-18 16:35:40|223.11|221.11|223.29|221.29|223.29|221.29|222.93|220.93|0
1642523750000|2022-01-18 16:35:50|223.65|221.65|223.29|221.29|223.83|221.83|223.29|221.29|0
1642523760000|2022-01-18 16:36:00|223.11|221.11|222.93|220.93|223.11|221.11|222.93|220.93|0
1642523770000|2022-01-18 16:36:10|223.11|221.11|222.75|220.75|223.29|221.29|222.75|220.75|0
1642523780000|2022-01-18 16:36:20|222.39|220.39|222.75|220.75|222.75|220.75|222.03|220.03|0
1642523790000|2022-01-18 16:36:30|222.57|220.57|222.75|220.75|222.75|220.75|222.57|220.57|0
1642523800000|2022-01-18 16:36:40|222.57|220.57|222.57|220.57|222.57|220.57|222.57|220.57|0
1642523810000|2022-01-18 16:36:50|222.21|220.21|222.39|220.39|222.39|220.39|222.21|220.21|0
1642523820000|2022-01-18 16:37:00|222.03|220.03|222.21|220.21|222.21|220.21|222.03|220.03|0
1642523830000|2022-01-18 16:37:10|222.39|220.39|222.03|220.03|222.39|220.39|221.5|219.5|0
1642523840000|2022-01-18 16:37:20|221.32|219.32|219.35|217.35|221.32|219.32|219.35|217.35|0
1642523850000|2022-01-18 16:37:30|219.17|217.17|218.63|216.63|219.53|217.53|218.63|216.63|0
1642523860000|2022-01-18 16:37:40|218.81|216.81|217.92|215.92|218.81|216.81|217.92|215.92|0
1642523870000|2022-01-18 16:37:50|217.57|215.57|216.86|214.86|217.74|215.74|216.86|214.86|0
1642523880000|2022-01-18 16:38:00|217.3|215.3|217.92|215.92|218.1|216.1|217.3|215.3|0
1642523890000|2022-01-18 16:38:10|218.1|216.1|218.1|216.1|218.46|216.46|218.1|216.1|0
1642523900000|2022-01-18 16:38:20|217.74|215.74|217.57|215.57|217.74|215.74|217.57|215.57|0
1642523910000|2022-01-18 16:38:30|217.92|215.92|218.28|216.28|218.28|216.28|217.57|215.57|0
1642523920000|2022-01-18 16:38:40|218.1|216.1|218.46|216.46|218.46|216.46|218.1|216.1|0
1642523930000|2022-01-18 16:38:50|218.28|216.28|218.1|216.1|218.28|216.28|217.92|215.92|0
1642523940000|2022-01-18 16:39:00|217.39|215.39|216.86|214.86|217.39|215.39|216.86|214.86|0
1642523950000|2022-01-18 16:39:10|216.15|214.15|216.15|214.15|216.5|214.5|216.15|214.15|0
1642523960000|2022-01-18 16:39:20|216.32|214.32|215.97|213.97|216.32|214.32|215.97|213.97|0
1642523970000|2022-01-18 16:39:30|215.79|213.79|216.32|214.32|216.32|214.32|215.79|213.79|0
1642523980000|2022-01-18 16:39:40|216.15|214.15|216.15|214.15|216.15|214.15|216.15|214.15|0
1642523990000|2022-01-18 16:39:50|216.32|214.32|215.97|213.97|216.32|214.32|215.97|213.97|0
1642524000000|2022-01-18 16:40:00|216.15|214.15|214.91|212.91|216.32|214.32|214.91|212.91|0
1642524010000|2022-01-18 16:40:10|215.09|213.09|215.44|213.44|215.44|213.44|215.09|213.09|0
1642524020000|2022-01-18 16:40:20|215.79|213.79|215.79|213.79|215.79|213.79|215.44|213.44|0
1642524030000|2022-01-18 16:40:30|215.44|213.44|216.15|214.15|216.15|214.15|215.44|213.44|0
1642524040000|2022-01-18 16:40:40|216.32|214.32|216.15|214.15|216.5|214.5|216.15|214.15|0
1642524050000|2022-01-18 16:40:50|215.97|213.97|216.15|214.15|216.15|214.15|215.97|213.97|0
1642524060000|2022-01-18 16:41:00|216.32|214.32|216.5|214.5|216.5|214.5|216.32|214.32|0
1642524070000|2022-01-18 16:41:10|216.68|214.68|217.21|215.21|217.21|215.21|216.68|214.68|0
1642524080000|2022-01-18 16:41:20|216.85|214.85|217.03|215.03|217.03|215.03|216.85|214.85|0
1642524090000|2022-01-18 16:41:30|217.21|215.21|217.03|215.03|217.39|215.39|217.03|215.03|0
1642524100000|2022-01-18 16:41:40|217.21|215.21|216.85|214.85|217.21|215.21|216.85|214.85|0
1642524110000|2022-01-18 16:41:50|216.68|214.68|216.68|214.68|216.85|214.85|216.68|214.68|0
1642524120000|2022-01-18 16:42:00|216.85|214.85|216.85|214.85|216.85|214.85|216.5|214.5|0
1642524130000|2022-01-18 16:42:10|217.21|215.21|217.21|215.21|217.21|215.21|217.03|215.03|0
1642524140000|2022-01-18 16:42:20|217.03|215.03|217.21|215.21|217.39|215.39|217.03|215.03|0
1642524150000|2022-01-18 16:42:30|217.03|215.03|216.68|214.68|217.03|215.03|216.68|214.68|0
1642524160000|2022-01-18 16:42:40|216.5|214.5|215.97|213.97|216.5|214.5|215.97|213.97|0
1642524170000|2022-01-18 16:42:50|215.61|213.61|214.73|212.73|215.61|213.61|214.73|212.73|0
1642524180000|2022-01-18 16:43:00|214.38|212.38|214.03|212.03|214.38|212.38|213.67|211.67|0
1642524190000|2022-01-18 16:43:10|214.55|212.55|215.08|213.08|215.08|213.08|214.55|212.55|0
1642524200000|2022-01-18 16:43:20|215.44|213.44|215.61|213.61|215.61|213.61|215.44|213.44|0
1642524210000|2022-01-18 16:43:30|215.26|213.26|215.08|213.08|215.26|213.26|215.08|213.08|0
1642524220000|2022-01-18 16:43:40|215.26|213.26|215.26|213.26|215.79|213.79|215.26|213.26|0
1642524230000|2022-01-18 16:43:50|215.44|213.44|215.61|213.61|215.61|213.61|215.44|213.44|0
1642524240000|2022-01-18 16:44:00|215.44|213.44|215.97|213.97|215.97|213.97|215.44|213.44|0
1642524250000|2022-01-18 16:44:10|216.32|214.32|215.97|213.97|216.32|214.32|215.44|213.44|0
1642524260000|2022-01-18 16:44:20|216.32|214.32|216.14|214.14|216.32|214.32|216.14|214.14|0
1642524270000|2022-01-18 16:44:30|215.97|213.97|216.32|214.32|216.32|214.32|215.97|213.97|0
1642524280000|2022-01-18 16:44:40|216.14|214.14|216.14|214.14|216.5|214.5|216.14|214.14|0
1642524290000|2022-01-18 16:44:50|215.97|213.97|215.97|213.97|215.97|213.97|215.97|213.97|0
1642524300000|2022-01-18 16:45:00|215.44|213.44|215.08|213.08|215.44|213.44|214.91|212.91|0
1642524310000|2022-01-18 16:45:10|215.26|213.26|215.44|213.44|215.79|213.79|214.91|212.91|0
1642524320000|2022-01-18 16:45:20|215.61|213.61|215.08|213.08|215.61|213.61|214.91|212.91|0
1642524330000|2022-01-18 16:45:30|215.26|213.26|215.61|213.61|215.61|213.61|215.26|213.26|0
1642524340000|2022-01-18 16:45:40|215.44|213.44|215.61|213.61|215.79|213.79|215.44|213.44|0
1642524350000|2022-01-18 16:45:50|215.44|213.44|215.44|213.44|215.61|213.61|215.44|213.44|0
1642524360000|2022-01-18 16:46:00|215.79|213.79|215.26|213.26|215.79|213.79|215.26|213.26|0
1642524370000|2022-01-18 16:46:10|215.61|213.61|215.79|213.79|215.79|213.79|215.44|213.44|0
1642524380000|2022-01-18 16:46:20|215.44|213.44|215.61|213.61|215.61|213.61|215.44|213.44|0
1642524390000|2022-01-18 16:46:30|215.26|213.26|215.44|213.44|215.44|213.44|215.26|213.26|0
1642524400000|2022-01-18 16:46:40|214.73|212.73|215.08|213.08|215.26|213.26|214.73|212.73|0
1642524410000|2022-01-18 16:46:50|214.9|212.9|214.73|212.73|215.08|213.08|214.73|212.73|0
1642524420000|2022-01-18 16:47:00|215.08|213.08|215.08|213.08|215.26|213.26|215.08|213.08|0
1642524430000|2022-01-18 16:47:10|215|213|215.08|213.08|215.08|213.08|215|213|0
1642524440000|2022-01-18 16:47:20|215.26|213.26|215.26|213.26|215.26|213.26|215.08|213.08|0
1642524450000|2022-01-18 16:47:30|215.43|213.43|215.26|213.26|215.43|213.43|215.08|213.08|0
1642524460000|2022-01-18 16:47:40|215.17|213.17|214.9|212.9|215.43|213.43|214.9|212.9|0
1642524470000|2022-01-18 16:47:50|215.26|213.26|214.73|212.73|215.26|213.26|214.73|212.73|0
1642524480000|2022-01-18 16:48:00|214.55|212.55|214.55|212.55|214.55|212.55|214.2|212.2|0
1642524490000|2022-01-18 16:48:10|214.37|212.37|213.85|211.85|214.37|212.37|213.85|211.85|0
1642524500000|2022-01-18 16:48:20|213.49|211.49|213.32|211.32|213.49|211.49|213.32|211.32|0
1642524510000|2022-01-18 16:48:30|213.49|211.49|213.67|211.67|213.67|211.67|213.49|211.49|0
1642524520000|2022-01-18 16:48:40|213.49|211.49|212.61|210.61|213.49|211.49|212.61|210.61|0
1642524530000|2022-01-18 16:48:50|212.44|210.44|213.49|211.49|213.49|211.49|212.44|210.44|0
1642524540000|2022-01-18 16:49:00|213.32|211.32|214.02|212.02|214.2|212.2|213.32|211.32|0
1642524550000|2022-01-18 16:49:10|213.58|211.58|213.49|211.49|213.67|211.67|213.49|211.49|0
1642524560000|2022-01-18 16:49:20|213.67|211.67|213.67|211.67|213.67|211.67|213.49|211.49|0
1642524570000|2022-01-18 16:49:30|213.49|211.49|213.32|211.32|213.49|211.49|213.32|211.32|0
1642524580000|2022-01-18 16:49:40|213.67|211.67|214.02|212.02|214.02|212.02|213.67|211.67|0
1642524590000|2022-01-18 16:49:50|213.49|211.49|213.32|211.32|213.49|211.49|213.14|211.14|0
1642524600000|2022-01-18 16:50:00|213.14|211.14|213.14|211.14|213.67|211.67|213.14|211.14|0
1642524610000|2022-01-18 16:50:10|211.91|209.91|210.69|208.69|211.91|209.91|210.69|208.69|0
1642524620000|2022-01-18 16:50:20|211.04|209.04|211.04|209.04|211.39|209.39|211.04|209.04|0
1642524630000|2022-01-18 16:50:30|211.21|209.21|209.99|207.99|211.21|209.21|209.99|207.99|0
1642524640000|2022-01-18 16:50:40|210.51|208.51|210.16|208.16|210.51|208.51|210.16|208.16|0
1642524650000|2022-01-18 16:50:50|210.34|208.34|210.51|208.51|210.51|208.51|210.16|208.16|0
1642524660000|2022-01-18 16:51:00|210.34|208.34|209.81|207.81|210.51|208.51|209.81|207.81|0
1642524670000|2022-01-18 16:51:10|210.51|208.51|210.69|208.69|211.04|209.04|210.51|208.51|0
1642524680000|2022-01-18 16:51:20|210.86|208.86|211.21|209.21|211.39|209.39|210.86|208.86|0
1642524690000|2022-01-18 16:51:30|211.39|209.39|211.39|209.39|211.39|209.39|211.04|209.04|0
1642524700000|2022-01-18 16:51:40|211.21|209.21|211.21|209.21|211.21|209.21|211.04|209.04|0
1642524710000|2022-01-18 16:51:50|211.39|209.39|211.91|209.91|211.91|209.91|211.39|209.39|0
1642524720000|2022-01-18 16:52:00|212.09|210.09|212.09|210.09|212.09|210.09|211.74|209.74|0
1642524730000|2022-01-18 16:52:10|211.91|209.91|212.44|210.44|212.44|210.44|211.91|209.91|0
1642524740000|2022-01-18 16:52:20|212.61|210.61|212.79|210.79|212.79|210.79|212.61|210.61|0
1642524750000|2022-01-18 16:52:30|212.61|210.61|212.79|210.79|212.96|210.96|212.61|210.61|0
1642524760000|2022-01-18 16:52:40|213.14|211.14|213.32|211.32|213.32|211.32|213.14|211.14|0
1642524770000|2022-01-18 16:52:50|213.49|211.49|213.49|211.49|213.49|211.49|213.49|211.49|0
1642524780000|2022-01-18 16:53:00|213.32|211.32|213.14|211.14|213.32|211.32|213.14|211.14|0
1642524790000|2022-01-18 16:53:10|212.53|210.53|212.79|210.79|212.79|210.79|212.53|210.53|0
1642524800000|2022-01-18 16:53:20|212.96|210.96|213.14|211.14|213.14|211.14|212.96|210.96|0
1642524810000|2022-01-18 16:53:30|212.96|210.96|212.79|210.79|213.14|211.14|212.79|210.79|0
1642524820000|2022-01-18 16:53:40|212.96|210.96|213.31|211.31|213.58|211.58|212.96|210.96|0
1642524830000|2022-01-18 16:53:50|213.49|211.49|213.14|211.14|213.49|211.49|213.14|211.14|0
1642524840000|2022-01-18 16:54:00|212.79|210.79|212.79|210.79|212.79|210.79|212.44|210.44|0
1642524850000|2022-01-18 16:54:10|212.61|210.61|212.61|210.61|212.96|210.96|212.61|210.61|0
1642524860000|2022-01-18 16:54:20|212.44|210.44|213.14|211.14|213.14|211.14|212.44|210.44|0
1642524870000|2022-01-18 16:54:30|213.49|211.49|213.31|211.31|213.49|211.49|213.31|211.31|0
1642524880000|2022-01-18 16:54:40|213.49|211.49|213.31|211.31|213.49|211.49|213.31|211.31|0
1642524890000|2022-01-18 16:54:50|213.49|211.49|213.49|211.49|213.67|211.67|213.49|211.49|0
1642524900000|2022-01-18 16:55:00|213.67|211.67|213.84|211.84|213.84|211.84|213.67|211.67|0
1642524910000|2022-01-18 16:55:10|213.67|211.67|214.19|212.19|214.19|212.19|213.67|211.67|0
1642524920000|2022-01-18 16:55:20|214.37|212.37|214.02|212.02|214.37|212.37|214.02|212.02|0
1642524930000|2022-01-18 16:55:30|214.19|212.19|214.72|212.72|214.72|212.72|214.19|212.19|0
1642524940000|2022-01-18 16:55:40|214.19|212.19|214.55|212.55|214.55|212.55|214.19|212.19|0
1642524950000|2022-01-18 16:55:50|214.37|212.37|214.19|212.19|214.37|212.37|214.19|212.19|0
1642524960000|2022-01-18 16:56:00|214.37|212.37|214.55|212.55|214.55|212.55|214.37|212.37|0
1642524970000|2022-01-18 16:56:10|215.25|213.25|215.25|213.25|215.43|213.43|215.08|213.08|0
1642524980000|2022-01-18 16:56:20|214.9|212.9|214.9|212.9|215.08|213.08|214.72|212.72|0
1642524990000|2022-01-18 16:56:30|214.37|212.37|214.55|212.55|214.55|212.55|214.37|212.37|0
1642525000000|2022-01-18 16:56:40|214.02|212.02|214.19|212.19|214.19|212.19|213.84|211.84|0
1642525010000|2022-01-18 16:56:50|214.02|212.02|213.84|211.84|214.02|212.02|213.84|211.84|0
1642525020000|2022-01-18 16:57:00|214.02|212.02|213.49|211.49|214.02|212.02|213.31|211.31|0
1642525030000|2022-01-18 16:57:10|213.84|211.84|213.84|211.84|213.84|211.84|213.66|211.66|0
1642525040000|2022-01-18 16:57:20|213.66|211.66|213.84|211.84|213.84|211.84|213.66|211.66|0
1642525050000|2022-01-18 16:57:30|214.19|212.19|213.31|211.31|214.37|212.37|213.31|211.31|0
1642525060000|2022-01-18 16:57:40|213.14|211.14|213.49|211.49|213.66|211.66|213.14|211.14|0
1642525070000|2022-01-18 16:57:50|213.66|211.66|213.66|211.66|213.84|211.84|213.66|211.66|0
1642525080000|2022-01-18 16:58:00|213.84|211.84|214.55|212.55|214.55|212.55|213.84|211.84|0
1642525090000|2022-01-18 16:58:10|214.37|212.37|214.55|212.55|214.55|212.55|214.37|212.37|0
1642525100000|2022-01-18 16:58:20|214.37|212.37|214.55|212.55|214.55|212.55|214.37|212.37|0
1642525110000|2022-01-18 16:58:30|214.37|212.37|214.37|212.37|214.37|212.37|214.19|212.19|0
1642525120000|2022-01-18 16:58:40|214.46|212.46|214.37|212.37|214.55|212.55|214.37|212.37|0
1642525130000|2022-01-18 16:58:50|214.54|212.54|214.54|212.54|214.54|212.54|214.37|212.37|0
1642525140000|2022-01-18 16:59:00|214.19|212.19|213.84|211.84|214.19|212.19|213.84|211.84|0
1642525150000|2022-01-18 16:59:10|214.19|212.19|214.19|212.19|214.37|212.37|214.19|212.19|0
1642525160000|2022-01-18 16:59:20|214.54|212.54|214.37|212.37|214.54|212.54|214.19|212.19|0
1642525170000|2022-01-18 16:59:30|214.54|212.54|214.37|212.37|214.54|212.54|214.37|212.37|0
1642525180000|2022-01-18 16:59:40|214.54|212.54|214.02|212.02|214.54|212.54|214.02|212.02|0
1642525190000|2022-01-18 16:59:50|214.19|212.19|214.02|212.02|214.19|212.19|214.02|212.02|0
1642525200000|2022-01-18 17:00:00|214.19|212.19|214.19|212.19|214.37|212.37|213.66|211.66|0
1642525210000|2022-01-18 17:00:10|214.02|212.02|213.14|211.14|214.02|212.02|212.96|210.96|0
1642525220000|2022-01-18 17:00:20|213.49|211.49|214.19|212.19|214.19|212.19|213.49|211.49|0
1642525230000|2022-01-18 17:00:30|214.37|212.37|213.84|211.84|214.37|212.37|213.84|211.84|0
1642525240000|2022-01-18 17:00:40|214.19|212.19|214.19|212.19|214.37|212.37|214.02|212.02|0
1642525250000|2022-01-18 17:00:50|214.54|212.54|216.49|214.49|216.49|214.49|214.54|212.54|0
1642525260000|2022-01-18 17:01:00|216.67|214.67|217.2|215.2|217.2|215.2|216.67|214.67|0
1642525270000|2022-01-18 17:01:10|217.38|215.38|217.55|215.55|217.55|215.55|217.38|215.38|0
1642525280000|2022-01-18 17:01:20|217.73|215.73|218.62|216.62|218.62|216.62|217.73|215.73|0
1642525290000|2022-01-18 17:01:30|218.44|216.44|218.27|216.27|218.44|216.44|217.91|215.91|0
1642525300000|2022-01-18 17:01:40|218.44|216.44|218.09|216.09|218.44|216.44|218.09|216.09|0
1642525310000|2022-01-18 17:01:50|218.26|216.26|218.98|216.98|218.98|216.98|218.26|216.26|0
1642525320000|2022-01-18 17:02:00|218.8|216.8|219.16|217.16|219.51|217.51|218.8|216.8|0
1642525330000|2022-01-18 17:02:10|218.98|216.98|218.8|216.8|218.98|216.98|218.8|216.8|0
1642525340000|2022-01-18 17:02:20|218.98|216.98|218.8|216.8|218.98|216.98|218.8|216.8|0
1642525350000|2022-01-18 17:02:30|218.98|216.98|218.98|216.98|219.16|217.16|218.98|216.98|0
1642525360000|2022-01-18 17:02:40|219.16|217.16|218.98|216.98|219.16|217.16|218.98|216.98|0
1642525370000|2022-01-18 17:02:50|219.16|217.16|219.33|217.33|219.33|217.33|219.16|217.16|0
1642525380000|2022-01-18 17:03:00|219.16|217.16|218.8|216.8|219.16|217.16|218.8|216.8|0
1642525390000|2022-01-18 17:03:10|218.62|216.62|218.98|216.98|219.16|217.16|218.26|216.26|0
1642525400000|2022-01-18 17:03:20|218.8|216.8|218.8|216.8|218.8|216.8|218.8|216.8|0
1642525410000|2022-01-18 17:03:30|218.98|216.98|219.87|217.87|219.87|217.87|218.98|216.98|0
1642525420000|2022-01-18 17:03:40|220.05|218.05|219.87|217.87|220.05|218.05|219.87|217.87|0
1642525430000|2022-01-18 17:03:50|220.05|218.05|220.23|218.23|220.23|218.23|220.05|218.05|0
1642525440000|2022-01-18 17:04:00|220.76|218.76|220.76|218.76|220.94|218.94|220.76|218.76|0
1642525450000|2022-01-18 17:04:10|220.58|218.58|220.58|218.58|220.58|218.58|220.58|218.58|0
1642525460000|2022-01-18 17:04:20|220.23|218.23|220.41|218.41|220.41|218.41|220.23|218.23|0
1642525470000|2022-01-18 17:04:30|220.58|218.58|220.58|218.58|220.76|218.76|220.58|218.58|0
1642525480000|2022-01-18 17:04:40|220.76|218.76|220.94|218.94|221.12|219.12|220.76|218.76|0
1642525490000|2022-01-18 17:04:50|221.12|219.12|221.3|219.3|221.48|219.48|221.12|219.12|0
1642525500000|2022-01-18 17:05:00|221.66|219.66|221.3|219.3|221.66|219.66|221.3|219.3|0
1642525510000|2022-01-18 17:05:10|221.48|219.48|221.84|219.84|221.84|219.84|221.48|219.48|0
1642525520000|2022-01-18 17:05:20|222.02|220.02|222.2|220.2|222.2|220.2|221.93|219.93|0
1642525530000|2022-01-18 17:05:30|222.38|220.38|222.92|220.92|222.92|220.92|222.02|220.02|0
1642525540000|2022-01-18 17:05:40|223.01|221.01|222.56|220.56|223.01|221.01|222.56|220.56|0
1642525550000|2022-01-18 17:05:50|222.74|220.74|222.74|220.74|222.74|220.74|222.56|220.56|0
1642525560000|2022-01-18 17:06:00|223.1|221.1|222.92|220.92|223.1|221.1|222.92|220.92|0
1642525570000|2022-01-18 17:06:10|223.28|221.28|222.92|220.92|223.28|221.28|222.92|220.92|0
1642525580000|2022-01-18 17:06:20|223.1|221.1|223.1|221.1|223.1|221.1|223.1|221.1|0
1642525590000|2022-01-18 17:06:30|223.28|221.28|223.46|221.46|223.46|221.46|223.28|221.28|0
1642525600000|2022-01-18 17:06:40|223.64|221.64|223.55|221.55|223.64|221.64|223.46|221.46|0
1642525610000|2022-01-18 17:06:50|223.64|221.64|223.46|221.46|223.64|221.64|223.28|221.28|0
1642525620000|2022-01-18 17:07:00|223.28|221.28|223.1|221.1|223.28|221.28|222.92|220.92|0
1642525630000|2022-01-18 17:07:10|223.28|221.28|223.28|221.28|223.46|221.46|223.28|221.28|0
1642525640000|2022-01-18 17:07:20|223.1|221.1|223.1|221.1|223.1|221.1|223.1|221.1|0
1642525650000|2022-01-18 17:07:30|223.28|221.28|223.1|221.1|223.28|221.28|223.1|221.1|0
1642525660000|2022-01-18 17:07:40|222.74|220.74|223.1|221.1|223.1|221.1|222.74|220.74|0
1642525670000|2022-01-18 17:07:50|222.92|220.92|223.1|221.1|223.1|221.1|222.92|220.92|0
1642525680000|2022-01-18 17:08:00|222.92|220.92|222.74|220.74|223.1|221.1|222.74|220.74|0
1642525690000|2022-01-18 17:08:10|222.92|220.92|222.56|220.56|223.1|221.1|222.56|220.56|0
1642525700000|2022-01-18 17:08:20|222.38|220.38|223.28|221.28|223.28|221.28|222.38|220.38|0
1642525710000|2022-01-18 17:08:30|222.92|220.92|222.92|220.92|222.92|220.92|222.92|220.92|0
1642525720000|2022-01-18 17:08:40|223.1|221.1|222.2|220.2|223.1|221.1|222.2|220.2|0
1642525730000|2022-01-18 17:08:50|222.02|220.02|222.38|220.38|222.38|220.38|222.02|220.02|0
1642525740000|2022-01-18 17:09:00|222.2|220.2|221.66|219.66|222.2|220.2|221.66|219.66|0
1642525750000|2022-01-18 17:09:10|221.12|219.12|221.12|219.12|221.48|219.48|221.12|219.12|0
1642525760000|2022-01-18 17:09:20|221.48|219.48|221.66|219.66|222.02|220.02|221.48|219.48|0
1642525770000|2022-01-18 17:09:30|221.84|219.84|221.84|219.84|221.84|219.84|221.66|219.66|0
1642525780000|2022-01-18 17:09:40|221.48|219.48|221.3|219.3|221.48|219.48|221.12|219.12|0
1642525790000|2022-01-18 17:09:50|221.48|219.48|221.3|219.3|221.48|219.48|221.3|219.3|0
1642525800000|2022-01-18 17:10:00|221.39|219.39|221.3|219.3|221.39|219.39|221.3|219.3|0
1642525810000|2022-01-18 17:10:10|221.12|219.12|221.12|219.12|221.12|219.12|220.94|218.94|0
1642525820000|2022-01-18 17:10:20|220.94|218.94|221.48|219.48|221.48|219.48|220.94|218.94|0
1642525830000|2022-01-18 17:10:30|221.3|219.3|221.48|219.48|221.84|219.84|221.3|219.3|0
1642525840000|2022-01-18 17:10:40|221.3|219.3|221.3|219.3|221.3|219.3|221.3|219.3|0
1642525850000|2022-01-18 17:10:50|220.94|218.94|220.94|218.94|220.94|218.94|220.76|218.76|0
1642525860000|2022-01-18 17:11:00|220.76|218.76|221.48|219.48|221.66|219.66|220.76|218.76|0
1642525870000|2022-01-18 17:11:10|221.66|219.66|222.19|220.19|222.19|220.19|221.3|219.3|0
1642525880000|2022-01-18 17:11:20|222.01|220.01|221.84|219.84|222.01|220.01|221.84|219.84|0
1642525890000|2022-01-18 17:11:30|222.01|220.01|222.19|220.19|222.37|220.37|222.01|220.01|0
1642525900000|2022-01-18 17:11:40|222.01|220.01|222.01|220.01|222.01|220.01|222.01|220.01|0
1642525910000|2022-01-18 17:11:50|222.19|220.19|222.37|220.37|222.37|220.37|222.19|220.19|0
1642525920000|2022-01-18 17:12:00|222.19|220.19|222.37|220.37|222.37|220.37|222.19|220.19|0
1642525930000|2022-01-18 17:12:10|222.19|220.19|222.01|220.01|222.37|220.37|222.01|220.01|0
1642525940000|2022-01-18 17:12:20|221.83|219.83|221.83|219.83|222.01|220.01|221.66|219.66|0
1642525950000|2022-01-18 17:12:30|221.66|219.66|221.66|219.66|221.66|219.66|221.48|219.48|0
1642525960000|2022-01-18 17:12:40|221.48|219.48|222.19|220.19|222.19|220.19|221.48|219.48|0
1642525970000|2022-01-18 17:12:50|222.01|220.01|222.01|220.01|222.19|220.19|221.83|219.83|0
1642525980000|2022-01-18 17:13:00|221.83|219.83|221.65|219.65|221.83|219.83|221.57|219.57|0
1642525990000|2022-01-18 17:13:10|221.83|219.83|222.19|220.19|222.19|220.19|221.83|219.83|0
1642526000000|2022-01-18 17:13:20|222.01|220.01|222.01|220.01|222.01|220.01|222.01|220.01|0
1642526010000|2022-01-18 17:13:30|221.65|219.65|221.83|219.83|221.83|219.83|221.65|219.65|0
1642526020000|2022-01-18 17:13:40|221.48|219.48|221.65|219.65|221.65|219.65|221.47|219.47|0
1642526030000|2022-01-18 17:13:50|221.83|219.83|220.58|218.58|221.83|219.83|220.58|218.58|0
1642526040000|2022-01-18 17:14:00|220.76|218.76|220.94|218.94|220.94|218.94|220.76|218.76|0
1642526050000|2022-01-18 17:14:10|220.76|218.76|220.94|218.94|220.94|218.94|220.76|218.76|0
1642526060000|2022-01-18 17:14:20|220.76|218.76|220.76|218.76|220.76|218.76|220.58|218.58|0
1642526070000|2022-01-18 17:14:30|220.58|218.58|220.58|218.58|220.76|218.76|220.58|218.58|0
1642526080000|2022-01-18 17:14:40|219.86|217.86|219.68|217.68|219.86|217.86|219.68|217.68|0
1642526090000|2022-01-18 17:14:50|219.15|217.15|219.51|217.51|219.51|217.51|219.15|217.15|0
1642526100000|2022-01-18 17:15:00|219.33|217.33|220.04|218.04|220.04|218.04|219.33|217.33|0
1642526110000|2022-01-18 17:15:10|219.86|217.86|220.76|218.76|220.76|218.76|219.86|217.86|0
1642526120000|2022-01-18 17:15:20|220.58|218.58|220.04|218.04|220.58|218.58|219.86|217.86|0
1642526130000|2022-01-18 17:15:30|219.68|217.68|219.96|217.96|220.4|218.4|219.68|217.68|0
1642526140000|2022-01-18 17:15:40|220.04|218.04|220.04|218.04|220.22|218.22|220.04|218.04|0
1642526150000|2022-01-18 17:15:50|220.22|218.22|220.4|218.4|220.4|218.4|220.04|218.04|0
1642526160000|2022-01-18 17:16:00|220.58|218.58|221.83|219.83|221.83|219.83|220.58|218.58|0
1642526170000|2022-01-18 17:16:10|222.01|220.01|221.83|219.83|222.01|220.01|221.65|219.65|0
1642526180000|2022-01-18 17:16:20|222.01|220.01|221.47|219.47|222.01|220.01|221.47|219.47|0
1642526190000|2022-01-18 17:16:30|221.83|219.83|221.65|219.65|221.83|219.83|221.47|219.47|0
1642526200000|2022-01-18 17:16:40|221.47|219.47|221.83|219.83|221.83|219.83|221.47|219.47|0
1642526210000|2022-01-18 17:16:50|221.65|219.65|221.65|219.65|221.83|219.83|221.29|219.29|0
1642526220000|2022-01-18 17:17:00|221.47|219.47|221.29|219.29|221.47|219.47|221.11|219.11|0
1642526230000|2022-01-18 17:17:10|221.11|219.11|220.94|218.94|221.29|219.29|220.94|218.94|0
1642526240000|2022-01-18 17:17:20|221.11|219.11|220.22|218.22|221.29|219.29|220.22|218.22|0
1642526250000|2022-01-18 17:17:30|220.04|218.04|220.04|218.04|220.22|218.22|220.04|218.04|0
1642526260000|2022-01-18 17:17:40|219.33|217.33|219.15|217.15|219.33|217.33|218.97|216.97|0
1642526270000|2022-01-18 17:17:50|219.33|217.33|219.15|217.15|219.5|217.5|219.15|217.15|0
1642526280000|2022-01-18 17:18:00|219.33|217.33|219.68|217.68|219.86|217.86|219.33|217.33|0
1642526290000|2022-01-18 17:18:10|219.33|217.33|219.33|217.33|219.33|217.33|219.15|217.15|0
1642526300000|2022-01-18 17:18:20|219.5|217.5|218.79|216.79|219.5|217.5|218.79|216.79|0
1642526310000|2022-01-18 17:18:30|218.61|216.61|218.43|216.43|218.61|216.61|218.43|216.43|0
1642526320000|2022-01-18 17:18:40|217.54|215.54|217.19|215.19|217.72|215.72|217.19|215.19|0
1642526330000|2022-01-18 17:18:50|217.72|215.72|217.37|215.37|217.72|215.72|217.19|215.19|0
1642526340000|2022-01-18 17:19:00|217.19|215.19|217.37|215.37|217.37|215.37|217.19|215.19|0
1642526350000|2022-01-18 17:19:10|217.72|215.72|217.72|215.72|217.72|215.72|217.54|215.54|0
1642526360000|2022-01-18 17:19:20|217.9|215.9|218.26|216.26|218.26|216.26|217.72|215.72|0
1642526370000|2022-01-18 17:19:30|218.43|216.43|218.61|216.61|218.61|216.61|218.08|216.08|0
1642526380000|2022-01-18 17:19:40|218.79|216.79|218.79|216.79|218.79|216.79|218.61|216.61|0
1642526390000|2022-01-18 17:19:50|218.97|216.97|218.79|216.79|218.97|216.97|218.43|216.43|0
1642526400000|2022-01-18 17:20:00|218.97|216.97|218.79|216.79|218.97|216.97|218.61|216.61|0
1642526410000|2022-01-18 17:20:10|218.61|216.61|218.97|216.97|218.97|216.97|218.43|216.43|0
1642526420000|2022-01-18 17:20:20|218.61|216.61|219.32|217.32|219.32|217.32|218.61|216.61|0
1642526430000|2022-01-18 17:20:30|219.15|217.15|219.32|217.32|219.32|217.32|219.15|217.15|0
1642526440000|2022-01-18 17:20:40|219.5|217.5|219.32|217.32|219.5|217.5|219.32|217.32|0
1642526450000|2022-01-18 17:20:50|218.97|216.97|219.15|217.15|219.15|217.15|218.97|216.97|0
1642526460000|2022-01-18 17:21:00|218.61|216.61|218.08|216.08|218.79|216.79|218.08|216.08|0
1642526470000|2022-01-18 17:21:10|218.43|216.43|218.97|216.97|218.97|216.97|218.43|216.43|0
1642526480000|2022-01-18 17:21:20|219.32|217.32|219.32|217.32|219.32|217.32|219.32|217.32|0
1642526490000|2022-01-18 17:21:30|219.5|217.5|219.32|217.32|219.5|217.5|219.14|217.14|0
1642526500000|2022-01-18 17:21:40|219.5|217.5|219.32|217.32|219.5|217.5|219.32|217.32|0
1642526510000|2022-01-18 17:21:50|219.5|217.5|219.5|217.5|219.68|217.68|219.5|217.5|0
1642526520000|2022-01-18 17:22:00|219.32|217.32|219.32|217.32|219.68|217.68|219.32|217.32|0
1642526530000|2022-01-18 17:22:10|219.14|217.14|219.14|217.14|219.32|217.32|219.14|217.14|0
1642526540000|2022-01-18 17:22:20|219.32|217.32|219.14|217.14|219.32|217.32|219.14|217.14|0
1642526550000|2022-01-18 17:22:30|218.97|216.97|219.5|217.5|219.5|217.5|218.97|216.97|0
1642526560000|2022-01-18 17:22:40|219.86|217.86|219.68|217.68|220.04|218.04|219.68|217.68|0
1642526570000|2022-01-18 17:22:50|219.5|217.5|219.14|217.14|219.5|217.5|219.14|217.14|0
1642526580000|2022-01-18 17:23:00|219.32|217.32|219.5|217.5|219.5|217.5|219.32|217.32|0
1642526590000|2022-01-18 17:23:10|219.68|217.68|219.5|217.5|219.68|217.68|219.5|217.5|0
1642526600000|2022-01-18 17:23:20|219.32|217.32|220.04|218.04|220.04|218.04|219.32|217.32|0
1642526610000|2022-01-18 17:23:30|219.68|217.68|220.04|218.04|220.04|218.04|219.68|217.68|0
1642526620000|2022-01-18 17:23:40|220.22|218.22|221.11|219.11|221.11|219.11|220.22|218.22|0
1642526630000|2022-01-18 17:23:50|221.29|219.29|222.01|220.01|222.01|220.01|221.29|219.29|0
1642526640000|2022-01-18 17:24:00|221.65|219.65|221.83|219.83|221.83|219.83|221.65|219.65|0
1642526650000|2022-01-18 17:24:10|222.01|220.01|222.19|220.19|222.19|220.19|221.83|219.83|0
1642526660000|2022-01-18 17:24:20|222.55|220.55|222.37|220.37|222.55|220.55|222.19|220.19|0
1642526670000|2022-01-18 17:24:30|222.55|220.55|223.27|221.27|223.27|221.27|222.55|220.55|0
1642526680000|2022-01-18 17:24:40|223.45|221.45|223.99|221.99|223.99|221.99|223.45|221.45|0
1642526690000|2022-01-18 17:24:50|223.81|221.81|223.27|221.27|223.81|221.81|223.27|221.27|0
1642526700000|2022-01-18 17:25:00|223.09|221.09|223.09|221.09|223.09|221.09|223.09|221.09|0
1642526710000|2022-01-18 17:25:10|222.91|220.91|222.91|220.91|222.91|220.91|222.73|220.73|0
1642526720000|2022-01-18 17:25:20|222.73|220.73|223.45|221.45|223.45|221.45|222.73|220.73|0
1642526730000|2022-01-18 17:25:30|223.27|221.27|223.09|221.09|223.27|221.27|222.91|220.91|0
1642526740000|2022-01-18 17:25:40|222.91|220.91|222.73|220.73|222.91|220.91|222.55|220.55|0
1642526750000|2022-01-18 17:25:50|222.55|220.55|223.09|221.09|223.09|221.09|222.55|220.55|0
1642526760000|2022-01-18 17:26:00|223.27|221.27|223.81|221.81|223.99|221.99|223.27|221.27|0
1642526770000|2022-01-18 17:26:10|223.99|221.99|223.81|221.81|223.99|221.99|223.81|221.81|0
1642526780000|2022-01-18 17:26:20|223.99|221.99|223.81|221.81|223.99|221.99|223.81|221.81|0
1642526790000|2022-01-18 17:26:30|223.99|221.99|223.99|221.99|224.17|222.17|223.81|221.81|0
1642526800000|2022-01-18 17:26:40|223.81|221.81|223.81|221.81|223.99|221.99|223.81|221.81|0
1642526810000|2022-01-18 17:26:50|223.63|221.63|223.63|221.63|223.81|221.81|223.63|221.63|0
1642526820000|2022-01-18 17:27:00|223.81|221.81|223.81|221.81|223.81|221.81|223.81|221.81|0
1642526830000|2022-01-18 17:27:10|223.99|221.99|223.81|221.81|223.99|221.99|223.81|221.81|0
1642526840000|2022-01-18 17:27:20|223.45|221.45|223.81|221.81|223.81|221.81|223.45|221.45|0
1642526850000|2022-01-18 17:27:30|223.99|221.99|223.99|221.99|224.17|222.17|223.99|221.99|0
1642526860000|2022-01-18 17:27:40|223.9|221.9|223.9|221.9|223.9|221.9|223.9|221.9|0
1642526870000|2022-01-18 17:27:50|223.81|221.81|223.63|221.63|223.99|221.99|223.63|221.63|0
1642526880000|2022-01-18 17:28:00|223.81|221.81|224.17|222.17|224.17|222.17|223.81|221.81|0
1642526890000|2022-01-18 17:28:10|224.35|222.35|224.35|222.35|224.35|222.35|224.26|222.26|0
1642526900000|2022-01-18 17:28:20|224.26|222.26|224.53|222.53|224.53|222.53|224.17|222.17|0
1642526910000|2022-01-18 17:28:30|224.71|222.71|224.71|222.71|224.89|222.89|224.71|222.71|0
1642526920000|2022-01-18 17:28:40|224.89|222.89|224.53|222.53|224.89|222.89|224.53|222.53|0
1642526930000|2022-01-18 17:28:50|224.35|222.35|224.53|222.53|224.53|222.53|224.35|222.35|0
1642526940000|2022-01-18 17:29:00|224.17|222.17|223.36|221.36|224.17|222.17|223.36|221.36|0
1642526950000|2022-01-18 17:29:10|223.54|221.54|223.44|221.44|223.62|221.62|223.44|221.44|0
1642526960000|2022-01-18 17:29:20|223.08|221.08|223.08|221.08|223.44|221.44|223.08|221.08|0
1642526970000|2022-01-18 17:29:30|222.9|220.9|222.9|220.9|223.08|221.08|222.9|220.9|0
1642526980000|2022-01-18 17:29:40|223.44|221.44|223.26|221.26|223.44|221.44|223.26|221.26|0
1642526990000|2022-01-18 17:29:50|223.44|221.44|223.08|221.08|223.44|221.44|223.08|221.08|0
1642527000000|2022-01-18 17:30:00|223.26|221.26|224.17|222.17|224.17|222.17|223.26|221.26|0
1642527010000|2022-01-18 17:30:10|223.8|221.8|223.62|221.62|223.8|221.8|223.44|221.44|0
1642527020000|2022-01-18 17:30:20|223.8|221.8|223.98|221.98|223.98|221.98|223.62|221.62|0
1642527030000|2022-01-18 17:30:30|224.17|222.17|223.98|221.98|224.35|222.35|223.98|221.98|0
1642527040000|2022-01-18 17:30:40|224.16|222.16|224.71|222.71|224.71|222.71|224.16|222.16|0
1642527050000|2022-01-18 17:30:50|224.53|222.53|224.71|222.71|224.71|222.71|224.53|222.53|0
1642527060000|2022-01-18 17:31:00|224.89|222.89|225.25|223.25|225.25|223.25|224.89|222.89|0
1642527070000|2022-01-18 17:31:10|225.43|223.43|225.43|223.43|225.43|223.43|225.25|223.25|0
1642527080000|2022-01-18 17:31:20|225.25|223.25|225.07|223.07|225.43|223.43|225.07|223.07|0
1642527090000|2022-01-18 17:31:30|225.25|223.25|224.53|222.53|225.25|223.25|224.53|222.53|0
1642527100000|2022-01-18 17:31:40|224.34|222.34|225.07|223.07|225.07|223.07|224.34|222.34|0
1642527110000|2022-01-18 17:31:50|224.89|222.89|225.07|223.07|225.07|223.07|224.89|222.89|0
1642527120000|2022-01-18 17:32:00|224.89|222.89|225.07|223.07|225.07|223.07|224.89|222.89|0
1642527130000|2022-01-18 17:32:10|224.89|222.89|224.89|222.89|225.07|223.07|224.89|222.89|0
1642527140000|2022-01-18 17:32:20|225.25|223.25|224.71|222.71|225.25|223.25|224.71|222.71|0
1642527150000|2022-01-18 17:32:30|224.89|222.89|225.43|223.43|225.43|223.43|224.89|222.89|0
1642527160000|2022-01-18 17:32:40|225.61|223.61|225.61|223.61|225.61|223.61|225.61|223.61|0
1642527170000|2022-01-18 17:32:50|225.97|223.97|226.7|224.7|226.7|224.7|225.97|223.97|0
1642527180000|2022-01-18 17:33:00|226.52|224.52|226.7|224.7|226.88|224.88|226.52|224.52|0
1642527190000|2022-01-18 17:33:10|226.43|224.43|226.15|224.15|226.43|224.43|226.15|224.15|0
1642527200000|2022-01-18 17:33:20|225.89|223.89|225.97|223.97|225.97|223.97|225.7|223.7|0
1642527210000|2022-01-18 17:33:30|225.61|223.61|225.61|223.61|225.61|223.61|225.61|223.61|0
1642527230000|2022-01-18 17:33:50|225.52|223.52|225.25|223.25|225.79|223.79|225.25|223.25|0
1642527240000|2022-01-18 17:34:00|225.43|223.43|224.89|222.89|225.43|223.43|224.89|222.89|0
1642527250000|2022-01-18 17:34:10|224.52|222.52|224.34|222.34|224.52|222.52|224.16|222.16|0
1642527260000|2022-01-18 17:34:20|223.8|221.8|223.98|221.98|223.98|221.98|223.62|221.62|0
1642527270000|2022-01-18 17:34:30|224.34|222.34|223.8|221.8|224.34|222.34|223.62|221.62|0
1642527280000|2022-01-18 17:34:40|223.26|221.26|221.64|219.64|223.26|221.26|221.64|219.64|0
1642527290000|2022-01-18 17:34:50|222.54|220.54|222.36|220.36|222.54|220.54|222.18|220.18|0
1642527300000|2022-01-18 17:35:00|222.18|220.18|222.18|220.18|222.54|220.54|222.18|220.18|0
1642527310000|2022-01-18 17:35:10|222.54|220.54|222.36|220.36|222.54|220.54|221.82|219.82|0
1642527320000|2022-01-18 17:35:20|222.9|220.9|222.72|220.72|222.9|220.9|222.72|220.72|0
1642527330000|2022-01-18 17:35:30|222.81|220.81|223.26|221.26|223.44|221.44|222.81|220.81|0
1642527340000|2022-01-18 17:35:40|223.44|221.44|223.26|221.26|223.44|221.44|223.08|221.08|0
1642527350000|2022-01-18 17:35:50|223.08|221.08|223.08|221.08|223.08|221.08|222.9|220.9|0
1642527360000|2022-01-18 17:36:00|223.44|221.44|222.9|220.9|223.44|221.44|222.9|220.9|0
1642527370000|2022-01-18 17:36:10|222.72|220.72|222.9|220.9|223.26|221.26|222.72|220.72|0
1642527380000|2022-01-18 17:36:20|223.08|221.08|222.72|220.72|223.08|221.08|222.72|220.72|0
1642527390000|2022-01-18 17:36:30|222.63|220.63|222.72|220.72|222.72|220.72|222.54|220.54|0
1642527400000|2022-01-18 17:36:40|222.54|220.54|222.72|220.72|222.72|220.72|222.54|220.54|0
1642527410000|2022-01-18 17:36:50|223.08|221.08|223.08|221.08|223.08|221.08|223.08|221.08|0
1642527420000|2022-01-18 17:37:00|223.62|221.62|224.34|222.34|224.34|222.34|223.62|221.62|0
1642527430000|2022-01-18 17:37:10|223.98|221.98|224.16|222.16|224.16|222.16|223.8|221.8|0
1642527440000|2022-01-18 17:37:20|224.34|222.34|224.34|222.34|224.34|222.34|223.98|221.98|0
1642527450000|2022-01-18 17:37:30|224.52|222.52|224.52|222.52|224.7|222.7|224.52|222.52|0
1642527460000|2022-01-18 17:37:40|224.62|222.62|224.52|222.52|224.7|222.7|224.52|222.52|0
1642527470000|2022-01-18 17:37:50|224.7|222.7|224.7|222.7|224.7|222.7|224.7|222.7|0
1642527480000|2022-01-18 17:38:00|224.88|222.88|225.25|223.25|225.25|223.25|224.88|222.88|0
1642527490000|2022-01-18 17:38:10|225.43|223.43|225.61|223.61|225.61|223.61|225.25|223.25|0
1642527500000|2022-01-18 17:38:20|225.06|223.06|225.25|223.25|225.61|223.61|225.06|223.06|0
1642527510000|2022-01-18 17:38:30|225.43|223.43|225.06|223.06|225.43|223.43|225.06|223.06|0
1642527520000|2022-01-18 17:38:40|224.52|222.52|225.06|223.06|225.06|223.06|224.52|222.52|0
1642527530000|2022-01-18 17:38:50|224.88|222.88|225.43|223.43|225.43|223.43|224.7|222.7|0
1642527540000|2022-01-18 17:39:00|225.79|223.79|225.61|223.61|225.79|223.79|225.61|223.61|0
1642527550000|2022-01-18 17:39:10|225.79|223.79|224.88|222.88|225.79|223.79|224.88|222.88|0
1642527560000|2022-01-18 17:39:20|225.06|223.06|225.24|223.24|225.24|223.24|224.88|222.88|0
1642527570000|2022-01-18 17:39:30|225.43|223.43|225.43|223.43|225.43|223.43|225.43|223.43|0
1642527580000|2022-01-18 17:39:40|225.06|223.06|224.16|222.16|225.06|223.06|224.16|222.16|0
1642527590000|2022-01-18 17:39:50|224.34|222.34|224.7|222.7|224.7|222.7|224.34|222.34|0
1642527600000|2022-01-18 17:40:00|224.52|222.52|224.34|222.34|224.52|222.52|224.34|222.34|0
1642527610000|2022-01-18 17:40:10|224.16|222.16|224.16|222.16|224.16|222.16|223.8|221.8|0
1642527620000|2022-01-18 17:40:20|223.98|221.98|223.44|221.44|223.98|221.98|223.26|221.26|0
1642527630000|2022-01-18 17:40:30|223.62|221.62|223.8|221.8|223.89|221.89|223.62|221.62|0
1642527640000|2022-01-18 17:40:40|223.98|221.98|223.71|221.71|223.98|221.98|223.71|221.71|0
1642527650000|2022-01-18 17:40:50|223.62|221.62|223.71|221.71|223.8|221.8|223.62|221.62|0
1642527660000|2022-01-18 17:41:00|223.62|221.62|223.98|221.98|223.98|221.98|223.62|221.62|0
1642527670000|2022-01-18 17:41:10|223.8|221.8|223.62|221.62|223.8|221.8|223.44|221.44|0
1642527680000|2022-01-18 17:41:20|223.8|221.8|222.9|220.9|223.8|221.8|222.9|220.9|0
1642527690000|2022-01-18 17:41:30|222.72|220.72|222.72|220.72|222.72|220.72|222.54|220.54|0
1642527700000|2022-01-18 17:41:40|222.9|220.9|223.44|221.44|223.62|221.62|222.9|220.9|0
1642527710000|2022-01-18 17:41:50|223.62|221.62|222.54|220.54|223.62|221.62|222.54|220.54|0
1642527720000|2022-01-18 17:42:00|223.08|221.08|223.71|221.71|223.71|221.71|223.08|221.08|0
1642527730000|2022-01-18 17:42:10|223.44|221.44|223.62|221.62|223.62|221.62|223.26|221.26|0
1642527740000|2022-01-18 17:42:20|223.44|221.44|223.26|221.26|223.44|221.44|223.26|221.26|0
1642527750000|2022-01-18 17:42:30|223.44|221.44|223.62|221.62|223.62|221.62|223.44|221.44|0
1642527760000|2022-01-18 17:42:40|223.44|221.44|223.62|221.62|223.62|221.62|223.44|221.44|0
1642527770000|2022-01-18 17:42:50|223.8|221.8|223.89|221.89|223.89|221.89|223.8|221.8|0
1642527780000|2022-01-18 17:43:00|223.8|221.8|223.62|221.62|223.8|221.8|223.44|221.44|0
1642527790000|2022-01-18 17:43:10|223.44|221.44|224.16|222.16|224.16|222.16|223.44|221.44|0
1642527800000|2022-01-18 17:43:20|223.98|221.98|223.98|221.98|224.16|222.16|223.98|221.98|0
1642527810000|2022-01-18 17:43:30|223.8|221.8|224.16|222.16|224.16|222.16|223.8|221.8|0
1642527820000|2022-01-18 17:43:40|224.34|222.34|224.16|222.16|224.34|222.34|224.16|222.16|0
1642527830000|2022-01-18 17:43:50|224.52|222.52|224.52|222.52|224.61|222.61|224.52|222.52|0
1642527840000|2022-01-18 17:44:00|224.34|222.34|224.52|222.52|224.52|222.52|224.34|222.34|0
1642527850000|2022-01-18 17:44:10|224.7|222.7|224.52|222.52|224.88|222.88|224.52|222.52|0
1642527860000|2022-01-18 17:44:20|224.7|222.7|224.88|222.88|224.88|222.88|224.7|222.7|0
1642527870000|2022-01-18 17:44:30|224.7|222.7|224.7|222.7|224.88|222.88|224.7|222.7|0
1642527880000|2022-01-18 17:44:40|224.88|222.88|224.7|222.7|224.88|222.88|224.7|222.7|0
1642527890000|2022-01-18 17:44:50|224.88|222.88|225.06|223.06|225.42|223.42|224.88|222.88|0
1642527900000|2022-01-18 17:45:00|225.24|223.24|224.7|222.7|225.42|223.42|224.7|222.7|0
1642527910000|2022-01-18 17:45:10|224.88|222.88|224.7|222.7|224.97|222.97|224.7|222.7|0
1642527920000|2022-01-18 17:45:20|225.06|223.06|224.88|222.88|225.06|223.06|224.88|222.88|0
1642527930000|2022-01-18 17:45:30|224.61|222.61|224.52|222.52|224.7|222.7|224.52|222.52|0
1642527940000|2022-01-18 17:45:40|224.7|222.7|224.52|222.52|224.7|222.7|224.52|222.52|0
1642527950000|2022-01-18 17:45:50|224.34|222.34|223.8|221.8|224.34|222.34|223.8|221.8|0
1642527960000|2022-01-18 17:46:00|223.98|221.98|224.88|222.88|224.88|222.88|223.98|221.98|0
1642527970000|2022-01-18 17:46:10|224.7|222.7|224.88|222.88|224.88|222.88|224.7|222.7|0
1642527980000|2022-01-18 17:46:20|225.06|223.06|225.06|223.06|225.24|223.24|224.88|222.88|0
1642527990000|2022-01-18 17:46:30|225.24|223.24|225.42|223.42|225.42|223.42|225.24|223.24|0
1642528000000|2022-01-18 17:46:40|225.6|223.6|225.24|223.24|225.6|223.6|225.06|223.06|0
1642528010000|2022-01-18 17:46:50|225.42|223.42|226.33|224.33|226.33|224.33|225.42|223.42|0
1642528020000|2022-01-18 17:47:00|226.69|224.69|227.6|225.6|227.6|225.6|226.69|224.69|0
1642528030000|2022-01-18 17:47:10|227.96|225.96|227.96|225.96|228.15|226.15|227.96|225.96|0
1642528040000|2022-01-18 17:47:20|227.88|225.88|227.78|225.78|228.15|226.15|227.78|225.78|0
1642528050000|2022-01-18 17:47:30|227.42|225.42|227.6|225.6|227.6|225.6|227.42|225.42|0
1642528060000|2022-01-18 17:47:40|226.87|224.87|227.05|225.05|227.05|225.05|226.87|224.87|0
1642528070000|2022-01-18 17:47:50|227.42|225.42|227.51|225.51|227.51|225.51|227.05|225.05|0
1642528080000|2022-01-18 17:48:00|227.42|225.42|227.42|225.42|227.6|225.6|227.42|225.42|0
1642528090000|2022-01-18 17:48:10|227.24|225.24|227.78|225.78|227.78|225.78|227.24|225.24|0
1642528100000|2022-01-18 17:48:20|227.96|225.96|228.51|226.51|228.51|226.51|227.96|225.96|0
1642528110000|2022-01-18 17:48:30|229.06|227.06|228.51|226.51|229.06|227.06|228.51|226.51|0
1642528120000|2022-01-18 17:48:40|228.33|226.33|228.51|226.51|228.69|226.69|228.33|226.33|0
1642528130000|2022-01-18 17:48:50|228.69|226.69|228.51|226.51|228.87|226.87|228.51|226.51|0
1642528140000|2022-01-18 17:49:00|228.69|226.69|228.69|226.69|228.87|226.87|228.69|226.69|0
1642528150000|2022-01-18 17:49:10|228.51|226.51|228.14|226.14|228.51|226.51|228.14|226.14|0
1642528160000|2022-01-18 17:49:20|228.33|226.33|227.78|225.78|228.33|226.33|227.6|225.6|0
1642528170000|2022-01-18 17:49:30|227.96|225.96|229.06|227.06|229.06|227.06|227.96|225.96|0
1642528180000|2022-01-18 17:49:40|228.69|226.69|229.06|227.06|229.06|227.06|228.69|226.69|0
1642528190000|2022-01-18 17:49:50|228.69|226.69|228.87|226.87|228.87|226.87|228.69|226.69|0
1642528200000|2022-01-18 17:50:00|228.33|226.33|228.69|226.69|228.69|226.69|228.33|226.33|0
1642528210000|2022-01-18 17:50:10|228.87|226.87|228.87|226.87|229.33|227.33|228.87|226.87|0
1642528220000|2022-01-18 17:50:20|229.24|227.24|229.06|227.06|229.24|227.24|229.06|227.06|0
1642528230000|2022-01-18 17:50:30|229.24|227.24|229.24|227.24|229.42|227.42|229.24|227.24|0
1642528240000|2022-01-18 17:50:40|229.6|227.6|229.24|227.24|229.6|227.6|229.24|227.24|0
1642528250000|2022-01-18 17:50:50|229.06|227.06|228.87|226.87|229.06|227.06|228.87|226.87|0
1642528260000|2022-01-18 17:51:00|228.51|226.51|227.23|225.23|228.51|226.51|227.23|225.23|0
1642528270000|2022-01-18 17:51:10|227.78|225.78|227.78|225.78|227.96|225.96|227.78|225.78|0
1642528280000|2022-01-18 17:51:20|227.96|225.96|227.78|225.78|227.96|225.96|227.6|225.6|0
1642528290000|2022-01-18 17:51:30|227.42|225.42|227.23|225.23|227.42|225.42|227.23|225.23|0
1642528300000|2022-01-18 17:51:40|227.05|225.05|227.41|225.41|227.41|225.41|227.05|225.05|0
1642528310000|2022-01-18 17:51:50|227.23|225.23|226.51|224.51|227.23|225.23|226.51|224.51|0
1642528320000|2022-01-18 17:52:00|226.87|224.87|227.96|225.96|227.96|225.96|226.87|224.87|0
1642528330000|2022-01-18 17:52:10|228.14|226.14|228.14|226.14|228.32|226.32|228.14|226.14|0
1642528340000|2022-01-18 17:52:20|227.78|225.78|227.6|225.6|227.78|225.78|227.41|225.41|0
1642528350000|2022-01-18 17:52:30|227.78|225.78|227.05|225.05|227.78|225.78|227.05|225.05|0
1642528360000|2022-01-18 17:52:40|226.87|224.87|226.51|224.51|226.87|224.87|226.32|224.32|0
1642528370000|2022-01-18 17:52:50|226.69|224.69|227.6|225.6|227.6|225.6|226.69|224.69|0
1642528380000|2022-01-18 17:53:00|227.41|225.41|227.6|225.6|227.78|225.78|227.41|225.41|0
1642528390000|2022-01-18 17:53:10|227.41|225.41|227.6|225.6|227.78|225.78|227.23|225.23|0
1642528400000|2022-01-18 17:53:20|227.78|225.78|227.6|225.6|227.96|225.96|227.6|225.6|0
1642528410000|2022-01-18 17:53:30|227.96|225.96|228.14|226.14|228.14|226.14|227.78|225.78|0
1642528420000|2022-01-18 17:53:40|228.69|226.69|228.87|226.87|229.05|227.05|228.69|226.69|0
1642528430000|2022-01-18 17:53:50|229.05|227.05|229.78|227.78|229.78|227.78|229.05|227.05|0
1642528440000|2022-01-18 17:54:00|229.42|227.42|229.78|227.78|229.78|227.78|229.42|227.42|0
1642528450000|2022-01-18 17:54:10|229.42|227.42|229.6|227.6|229.6|227.6|229.42|227.42|0
1642528460000|2022-01-18 17:54:20|229.7|227.7|229.6|227.6|229.97|227.97|229.6|227.6|0
1642528470000|2022-01-18 17:54:30|229.78|227.78|229.6|227.6|229.97|227.97|229.6|227.6|0
1642528480000|2022-01-18 17:54:40|229.42|227.42|229.6|227.6|229.78|227.78|229.42|227.42|0
1642528490000|2022-01-18 17:54:50|229.78|227.78|229.6|227.6|229.97|227.97|229.6|227.6|0
1642528500000|2022-01-18 17:55:00|229.42|227.42|229.78|227.78|229.78|227.78|229.42|227.42|0
1642528510000|2022-01-18 17:55:10|230.15|228.15|230.15|228.15|230.15|228.15|230.15|228.15|0
1642528520000|2022-01-18 17:55:20|229.97|227.97|230.15|228.15|230.15|228.15|229.97|227.97|0
1642528530000|2022-01-18 17:55:30|229.97|227.97|229.97|227.97|229.97|227.97|229.97|227.97|0
1642528540000|2022-01-18 17:55:40|230.15|228.15|230.52|228.52|230.7|228.7|230.15|228.15|0
1642528550000|2022-01-18 17:55:50|230.33|228.33|229.97|227.97|230.33|228.33|229.97|227.97|0
1642528560000|2022-01-18 17:56:00|229.42|227.42|228.14|226.14|229.42|227.42|228.14|226.14|0
1642528570000|2022-01-18 17:56:10|228.32|226.32|228.14|226.14|228.32|226.32|228.14|226.14|0
1642528580000|2022-01-18 17:56:20|227.96|225.96|227.96|225.96|228.05|226.05|227.96|225.96|0
1642528590000|2022-01-18 17:56:30|228.32|226.32|228.5|226.5|228.87|226.87|228.14|226.14|0
1642528600000|2022-01-18 17:56:40|228.69|226.69|228.32|226.32|228.69|226.69|228.32|226.32|0
1642528610000|2022-01-18 17:56:50|228.14|226.14|227.78|225.78|228.14|226.14|227.78|225.78|0
1642528620000|2022-01-18 17:57:00|227.96|225.96|227.96|225.96|228.14|226.14|227.96|225.96|0
1642528630000|2022-01-18 17:57:10|228.32|226.32|228.23|226.23|228.69|226.69|228.23|226.23|0
1642528640000|2022-01-18 17:57:20|228.5|226.5|228.32|226.32|228.69|226.69|228.32|226.32|0
1642528650000|2022-01-18 17:57:30|228.5|226.5|228.5|226.5|228.87|226.87|228.5|226.5|0
1642528660000|2022-01-18 17:57:40|228.69|226.69|229.05|227.05|229.05|227.05|228.69|226.69|0
1642528670000|2022-01-18 17:57:50|229.23|227.23|229.6|227.6|229.6|227.6|229.23|227.23|0
1642528680000|2022-01-18 17:58:00|229.23|227.23|229.23|227.23|229.23|227.23|229.23|227.23|0
1642528690000|2022-01-18 17:58:10|229.05|227.05|229.23|227.23|229.23|227.23|229.05|227.05|0
1642528700000|2022-01-18 17:58:20|228.87|226.87|229.23|227.23|229.23|227.23|228.87|226.87|0
1642528710000|2022-01-18 17:58:30|229.05|227.05|228.5|226.5|229.05|227.05|228.5|226.5|0
1642528720000|2022-01-18 17:58:40|228.69|226.69|228.69|226.69|228.69|226.69|228.32|226.32|0
1642528730000|2022-01-18 17:58:50|229.05|227.05|229.05|227.05|229.23|227.23|229.05|227.05|0
1642528740000|2022-01-18 17:59:00|229.23|227.23|229.6|227.6|229.6|227.6|229.23|227.23|0
1642528750000|2022-01-18 17:59:10|229.42|227.42|229.23|227.23|229.6|227.6|229.23|227.23|0
1642528760000|2022-01-18 17:59:20|229.78|227.78|229.6|227.6|229.96|227.96|229.6|227.6|0
1642528770000|2022-01-18 17:59:30|229.78|227.78|229.96|227.96|229.96|227.96|229.78|227.78|0
1642528780000|2022-01-18 17:59:40|230.15|228.15|230.51|228.51|230.51|228.51|230.15|228.15|0
1642528790000|2022-01-18 17:59:50|230.88|228.88|230.7|228.7|231.06|229.06|230.7|228.7|0
1642528800000|2022-01-18 18:00:00|230.88|228.88|231.25|229.25|231.25|229.25|230.88|228.88|0
1642528810000|2022-01-18 18:00:10|231.06|229.06|230.88|228.88|231.25|229.25|230.88|228.88|0
1642528820000|2022-01-18 18:00:20|230.7|228.7|230.88|228.88|231.06|229.06|230.7|228.7|0
1642528830000|2022-01-18 18:00:30|230.7|228.7|230.79|228.79|231.16|229.16|230.7|228.7|0
1642528840000|2022-01-18 18:00:40|230.88|228.88|230.51|228.51|230.88|228.88|230.51|228.51|0
1642528850000|2022-01-18 18:00:50|230.7|228.7|230.51|228.51|230.7|228.7|230.33|228.33|0
1642528860000|2022-01-18 18:01:00|230.33|228.33|230.51|228.51|230.7|228.7|230.33|228.33|0
1642528870000|2022-01-18 18:01:10|230.15|228.15|230.15|228.15|230.15|228.15|230.15|228.15|0
1642528880000|2022-01-18 18:01:20|230.24|228.24|229.96|227.96|230.24|228.24|229.78|227.78|0
1642528890000|2022-01-18 18:01:30|230.15|228.15|230.15|228.15|230.15|228.15|229.78|227.78|0
1642528900000|2022-01-18 18:01:40|230.33|228.33|230.33|228.33|230.51|228.51|230.33|228.33|0
1642528910000|2022-01-18 18:01:50|230.7|228.7|231.06|229.06|231.06|229.06|230.7|228.7|0
1642528920000|2022-01-18 18:02:00|231.43|229.43|231.61|229.61|231.61|229.61|231.43|229.43|0
1642528930000|2022-01-18 18:02:10|231.43|229.43|231.8|229.8|231.8|229.8|231.43|229.43|0
1642528940000|2022-01-18 18:02:20|231.98|229.98|231.8|229.8|232.07|230.07|231.8|229.8|0
1642528950000|2022-01-18 18:02:30|231.61|229.61|231.98|229.98|231.98|229.98|231.61|229.61|0
1642528960000|2022-01-18 18:02:40|231.8|229.8|232.16|230.16|232.16|230.16|231.8|229.8|0
1642528970000|2022-01-18 18:02:50|232.35|230.35|232.53|230.53|232.71|230.71|232.35|230.35|0
1642528980000|2022-01-18 18:03:00|232.71|230.71|232.71|230.71|232.71|230.71|232.53|230.53|0
1642528990000|2022-01-18 18:03:10|232.53|230.53|232.71|230.71|232.71|230.71|232.53|230.53|0
1642529000000|2022-01-18 18:03:20|232.9|230.9|232.71|230.71|232.9|230.9|232.71|230.71|0
1642529010000|2022-01-18 18:03:30|232.35|230.35|231.61|229.61|232.35|230.35|231.61|229.61|0
1642529020000|2022-01-18 18:03:40|231.24|229.24|231.43|229.43|231.43|229.43|231.06|229.06|0
1642529030000|2022-01-18 18:03:50|230.88|228.88|230.69|228.69|231.06|229.06|230.69|228.69|0
1642529040000|2022-01-18 18:04:00|230.33|228.33|230.14|228.14|230.69|228.69|230.14|228.14|0
1642529050000|2022-01-18 18:04:10|229.96|227.96|230.06|228.06|230.14|228.14|229.96|227.96|0
1642529060000|2022-01-18 18:04:20|229.6|227.6|229.6|227.6|229.78|227.78|229.6|227.6|0
1642529070000|2022-01-18 18:04:30|229.23|227.23|230.14|228.14|230.14|228.14|229.23|227.23|0
1642529080000|2022-01-18 18:04:40|230.33|228.33|230.51|228.51|230.69|228.69|230.33|228.33|0
1642529090000|2022-01-18 18:04:50|230.69|228.69|230.88|228.88|230.88|228.88|230.69|228.69|0
1642529100000|2022-01-18 18:05:00|231.06|229.06|231.34|229.34|231.34|229.34|231.06|229.06|0
1642529110000|2022-01-18 18:05:10|231.43|229.43|231.24|229.24|231.79|229.79|231.24|229.24|0
1642529120000|2022-01-18 18:05:20|231.43|229.43|231.79|229.79|231.98|229.98|231.43|229.43|0
1642529130000|2022-01-18 18:05:30|231.98|229.98|231.61|229.61|231.98|229.98|231.61|229.61|0
1642529140000|2022-01-18 18:05:40|231.43|229.43|231.79|229.79|231.79|229.79|231.43|229.43|0
1642529150000|2022-01-18 18:05:50|231.98|229.98|232.16|230.16|232.16|230.16|231.79|229.79|0
1642529160000|2022-01-18 18:06:00|231.79|229.79|231.98|229.98|232.16|230.16|231.79|229.79|0
1642529170000|2022-01-18 18:06:10|231.79|229.79|231.79|229.79|231.79|229.79|231.61|229.61|0
1642529180000|2022-01-18 18:06:20|231.61|229.61|232.07|230.07|232.16|230.16|231.61|229.61|0
1642529190000|2022-01-18 18:06:30|232.16|230.16|232.34|230.34|232.34|230.34|232.07|230.07|0
1642529200000|2022-01-18 18:06:40|232.53|230.53|232.34|230.34|232.53|230.53|232.34|230.34|0
1642529210000|2022-01-18 18:06:50|232.16|230.16|232.53|230.53|232.53|230.53|232.16|230.16|0
1642529220000|2022-01-18 18:07:00|232.34|230.34|231.98|229.98|232.34|230.34|231.98|229.98|0
1642529230000|2022-01-18 18:07:10|231.79|229.79|231.24|229.24|231.79|229.79|231.24|229.24|0
1642529240000|2022-01-18 18:07:20|230.88|228.88|230.79|228.79|230.88|228.88|230.69|228.69|0
1642529250000|2022-01-18 18:07:30|230.69|228.69|230.51|228.51|231.06|229.06|230.51|228.51|0
1642529260000|2022-01-18 18:07:40|230.33|228.33|230.51|228.51|230.51|228.51|230.33|228.33|0
1642529270000|2022-01-18 18:07:50|230.33|228.33|230.33|228.33|230.33|228.33|230.24|228.24|0
1642529280000|2022-01-18 18:08:00|230.14|228.14|229.96|227.96|230.33|228.33|229.96|227.96|0
1642529290000|2022-01-18 18:08:10|230.14|228.14|230.87|228.87|230.87|228.87|230.14|228.14|0
1642529300000|2022-01-18 18:08:20|230.51|228.51|230.14|228.14|230.51|228.51|230.14|228.14|0
1642529310000|2022-01-18 18:08:30|230.24|228.24|230.14|228.14|230.33|228.33|230.14|228.14|0
1642529320000|2022-01-18 18:08:40|230.33|228.33|230.51|228.51|230.51|228.51|230.33|228.33|0
1642529330000|2022-01-18 18:08:50|230.33|228.33|229.96|227.96|230.33|228.33|229.96|227.96|0
1642529340000|2022-01-18 18:09:00|230.14|228.14|230.32|228.32|230.33|228.33|230.14|228.14|0
1642529350000|2022-01-18 18:09:10|230.24|228.24|230.24|228.24|230.24|228.24|230.24|228.24|0
1642529360000|2022-01-18 18:09:20|230.14|228.14|230.32|228.32|230.51|228.51|230.14|228.14|0
1642529370000|2022-01-18 18:09:30|229.96|227.96|229.78|227.78|229.96|227.96|229.78|227.78|0
1642529380000|2022-01-18 18:09:40|229.59|227.59|228.32|226.32|229.59|227.59|228.32|226.32|0
1642529400000|2022-01-18 18:10:00|228.68|226.68|229.04|227.04|229.59|227.59|228.68|226.68|0
1642529410000|2022-01-18 18:10:10|228.32|226.32|227.77|225.77|228.32|226.32|227.59|225.59|0
1642529420000|2022-01-18 18:10:20|227.95|225.95|227.95|225.95|228.13|226.13|227.95|225.95|0
1642529430000|2022-01-18 18:10:30|228.13|226.13|228.13|226.13|228.13|226.13|227.95|225.95|0
1642529440000|2022-01-18 18:10:40|228.31|226.31|227.95|225.95|228.5|226.5|227.77|225.77|0
1642529450000|2022-01-18 18:10:50|227.77|225.77|228.5|226.5|228.68|226.68|227.77|225.77|0
1642529460000|2022-01-18 18:11:00|228.31|226.31|228.86|226.86|228.86|226.86|228.31|226.31|0
1642529470000|2022-01-18 18:11:10|229.04|227.04|229.14|227.14|229.23|227.23|229.04|227.04|0
1642529480000|2022-01-18 18:11:20|229.23|227.23|229.23|227.23|229.23|227.23|229.23|227.23|0
1642529490000|2022-01-18 18:11:30|229.04|227.04|228.31|226.31|229.04|227.04|228.31|226.31|0
1642529500000|2022-01-18 18:11:40|227.95|225.95|227.77|225.77|227.95|225.95|227.77|225.77|0
1642529510000|2022-01-18 18:11:50|227.95|225.95|228.68|226.68|228.68|226.68|227.59|225.59|0
1642529520000|2022-01-18 18:12:00|228.13|226.13|228.31|226.31|228.5|226.5|228.13|226.13|0
1642529530000|2022-01-18 18:12:10|228.5|226.5|228.31|226.31|228.5|226.5|228.31|226.31|0
1642529540000|2022-01-18 18:12:20|228.5|226.5|228.5|226.5|228.5|226.5|228.31|226.31|0
1642529550000|2022-01-18 18:12:30|228.59|226.59|228.86|226.86|228.86|226.86|228.59|226.59|0
1642529560000|2022-01-18 18:12:40|228.68|226.68|229.04|227.04|229.04|227.04|228.68|226.68|0
1642529570000|2022-01-18 18:12:50|228.86|226.86|228.31|226.31|228.86|226.86|228.31|226.31|0
1642529580000|2022-01-18 18:13:00|228.5|226.5|228.13|226.13|228.5|226.5|228.13|226.13|0
1642529590000|2022-01-18 18:13:10|227.95|225.95|227.95|225.95|228.31|226.31|227.95|225.95|0
1642529600000|2022-01-18 18:13:20|228.31|226.31|228.68|226.68|228.68|226.68|228.31|226.31|0
1642529610000|2022-01-18 18:13:30|228.5|226.5|228.31|226.31|228.5|226.5|228.31|226.31|0
1642529620000|2022-01-18 18:13:40|228.5|226.5|228.13|226.13|228.5|226.5|228.13|226.13|0
1642529630000|2022-01-18 18:13:50|228.31|226.31|227.22|225.22|228.31|226.31|227.22|225.22|0
1642529640000|2022-01-18 18:14:00|226.68|224.68|226.31|224.31|226.68|224.68|226.13|224.13|0
1642529650000|2022-01-18 18:14:10|226.04|224.04|225.95|223.95|226.31|224.31|225.95|223.95|0
1642529660000|2022-01-18 18:14:20|226.68|224.68|226.31|224.31|226.68|224.68|225.95|223.95|0
1642529670000|2022-01-18 18:14:30|225.95|223.95|225.77|223.77|225.95|223.95|225.59|223.59|0
1642529680000|2022-01-18 18:14:40|225.95|223.95|226.04|224.04|226.13|224.13|225.95|223.95|0
1642529690000|2022-01-18 18:14:50|226.13|224.13|226.13|224.13|226.31|224.31|225.95|223.95|0
1642529700000|2022-01-18 18:15:00|226.31|224.31|226.31|224.31|226.68|224.68|226.31|224.31|0
1642529710000|2022-01-18 18:15:10|226.49|224.49|227.04|225.04|227.4|225.4|226.49|224.49|0
1642529720000|2022-01-18 18:15:20|227.22|225.22|227.22|225.22|227.22|225.22|227.22|225.22|0
1642529730000|2022-01-18 18:15:30|227.58|225.58|226.67|224.67|227.58|225.58|226.67|224.67|0
1642529740000|2022-01-18 18:15:40|226.31|224.31|226.13|224.13|226.49|224.49|226.13|224.13|0
1642529750000|2022-01-18 18:15:50|225.59|223.59|225.95|223.95|225.95|223.95|225.59|223.59|0
1642529760000|2022-01-18 18:16:00|225.77|223.77|225.77|223.77|226.13|224.13|225.77|223.77|0
1642529770000|2022-01-18 18:16:10|225.59|223.59|225.41|223.41|225.95|223.95|225.41|223.41|0
1642529780000|2022-01-18 18:16:20|225.59|223.59|225.41|223.41|225.59|223.59|225.41|223.41|0
1642529790000|2022-01-18 18:16:30|225.77|223.77|225.77|223.77|225.77|223.77|225.77|223.77|0
1642529800000|2022-01-18 18:16:40|225.95|223.95|226.31|224.31|226.31|224.31|225.95|223.95|0
1642529810000|2022-01-18 18:16:50|225.95|223.95|226.31|224.31|226.31|224.31|225.95|223.95|0
1642529820000|2022-01-18 18:17:00|226.13|224.13|226.13|224.13|226.13|224.13|226.13|224.13|0
1642529830000|2022-01-18 18:17:10|225.95|223.95|225.04|223.04|225.95|223.95|225.04|223.04|0
1642529840000|2022-01-18 18:17:20|224.78|222.78|225.22|223.22|225.4|223.4|224.78|222.78|0
1642529850000|2022-01-18 18:17:30|225.4|223.4|225.22|223.22|225.4|223.4|225.22|223.22|0
1642529860000|2022-01-18 18:17:40|225.4|223.4|224.86|222.86|225.77|223.77|224.86|222.86|0
1642529870000|2022-01-18 18:17:50|225.04|223.04|225.04|223.04|225.04|223.04|224.86|222.86|0
1642529880000|2022-01-18 18:18:00|225.22|223.22|225.22|223.22|225.4|223.4|225.22|223.22|0
1642529890000|2022-01-18 18:18:10|225.4|223.4|225.4|223.4|225.4|223.4|225.4|223.4|0
1642529900000|2022-01-18 18:18:20|225.22|223.22|224.5|222.5|225.22|223.22|224.5|222.5|0
1642529910000|2022-01-18 18:18:30|224.32|222.32|223.6|221.6|224.32|222.32|223.6|221.6|0
1642529920000|2022-01-18 18:18:40|223.78|221.78|223.96|221.96|223.96|221.96|223.78|221.78|0
1642529930000|2022-01-18 18:18:50|224.32|222.32|224.68|222.68|224.68|222.68|224.32|222.32|0
1642529940000|2022-01-18 18:19:00|224.5|222.5|224.5|222.5|224.68|222.68|224.5|222.5|0
1642529950000|2022-01-18 18:19:10|224.68|222.68|225.4|223.4|225.4|223.4|224.68|222.68|0
1642529960000|2022-01-18 18:19:20|225.58|223.58|225.4|223.4|225.58|223.58|225.22|223.22|0
1642529970000|2022-01-18 18:19:30|225.58|223.58|225.58|223.58|225.58|223.58|225.4|223.4|0
1642529980000|2022-01-18 18:19:40|225.77|223.77|225.4|223.4|225.77|223.77|225.4|223.4|0
1642529990000|2022-01-18 18:19:50|225.77|223.77|225.4|223.4|225.77|223.77|225.4|223.4|0
1642530000000|2022-01-18 18:20:00|225.77|223.77|225.58|223.58|225.77|223.77|225.4|223.4|0
1642530010000|2022-01-18 18:20:10|225.77|223.77|226.13|224.13|226.22|224.22|225.77|223.77|0
1642530020000|2022-01-18 18:20:20|226.31|224.31|226.13|224.13|226.31|224.31|226.13|224.13|0
1642530030000|2022-01-18 18:20:30|226.31|224.31|226.13|224.13|226.31|224.31|225.95|223.95|0
1642530040000|2022-01-18 18:20:40|226.59|224.59|227.04|225.04|227.04|225.04|226.49|224.49|0
1642530050000|2022-01-18 18:20:50|227.22|225.22|227.22|225.22|227.4|225.4|227.22|225.22|0
1642530060000|2022-01-18 18:21:00|227.58|225.58|227.76|225.76|227.76|225.76|227.58|225.58|0
1642530070000|2022-01-18 18:21:10|227.94|225.94|228.49|226.49|228.49|226.49|227.94|225.94|0
1642530080000|2022-01-18 18:21:20|228.67|226.67|228.86|226.86|229.04|227.04|228.67|226.67|0
1642530090000|2022-01-18 18:21:30|228.67|226.67|229.04|227.04|229.04|227.04|228.67|226.67|0
1642530100000|2022-01-18 18:21:40|229.22|227.22|229.59|227.59|229.59|227.59|229.22|227.22|0
1642530110000|2022-01-18 18:21:50|229.77|227.77|229.95|227.95|229.95|227.95|229.77|227.77|0
1642530120000|2022-01-18 18:22:00|229.77|227.77|229.95|227.95|229.95|227.95|229.77|227.77|0
1642530130000|2022-01-18 18:22:10|230.32|228.32|230.32|228.32|230.32|228.32|230.13|228.13|0
1642530140000|2022-01-18 18:22:20|230.5|228.5|230.87|228.87|230.87|228.87|230.5|228.5|0
1642530150000|2022-01-18 18:22:30|231.05|229.05|229.95|227.95|231.05|229.05|229.95|227.95|0
1642530160000|2022-01-18 18:22:40|230.13|228.13|230.13|228.13|230.13|228.13|229.95|227.95|0
1642530170000|2022-01-18 18:22:50|229.95|227.95|229.95|227.95|230.13|228.13|229.95|227.95|0
1642530180000|2022-01-18 18:23:00|229.77|227.77|229.59|227.59|229.77|227.77|229.59|227.59|0
1642530190000|2022-01-18 18:23:10|229.4|227.4|230.13|228.13|230.13|228.13|229.4|227.4|0
1642530200000|2022-01-18 18:23:20|229.95|227.95|229.77|227.77|229.95|227.95|229.77|227.77|0
1642530210000|2022-01-18 18:23:30|230.13|228.13|229.95|227.95|230.13|228.13|229.95|227.95|0
1642530220000|2022-01-18 18:23:40|230.13|228.13|229.95|227.95|230.13|228.13|229.95|227.95|0
1642530230000|2022-01-18 18:23:50|229.77|227.77|229.95|227.95|229.95|227.95|229.59|227.59|0
1642530240000|2022-01-18 18:24:00|229.77|227.77|229.95|227.95|229.95|227.95|229.77|227.77|0
1642530250000|2022-01-18 18:24:10|229.59|227.59|229.95|227.95|229.95|227.95|229.59|227.59|0
1642530260000|2022-01-18 18:24:20|229.77|227.77|230.32|228.32|230.32|228.32|229.77|227.77|0
1642530270000|2022-01-18 18:24:30|230.13|228.13|229.95|227.95|230.13|228.13|229.95|227.95|0
1642530280000|2022-01-18 18:24:40|229.77|227.77|229.95|227.95|229.95|227.95|229.77|227.77|0
1642530290000|2022-01-18 18:24:50|229.77|227.77|229.95|227.95|229.95|227.95|229.77|227.77|0
1642530300000|2022-01-18 18:25:00|229.77|227.77|230.13|228.13|230.13|228.13|229.77|227.77|0
1642530310000|2022-01-18 18:25:10|230.32|228.32|230.5|228.5|230.68|228.68|230.32|228.32|0
1642530320000|2022-01-18 18:25:20|230.87|228.87|231.05|229.05|231.05|229.05|230.68|228.68|0
1642530330000|2022-01-18 18:25:30|231.23|229.23|231.23|229.23|231.23|229.23|231.05|229.05|0
1642530340000|2022-01-18 18:25:40|231.42|229.42|231.23|229.23|231.42|229.42|231.23|229.23|0
1642530350000|2022-01-18 18:25:50|231.42|229.42|231.23|229.23|231.42|229.42|231.23|229.23|0
1642530360000|2022-01-18 18:26:00|231.05|229.05|231.05|229.05|231.05|229.05|231.05|229.05|0
1642530370000|2022-01-18 18:26:10|230.87|228.87|230.5|228.5|230.87|228.87|230.5|228.5|0
1642530380000|2022-01-18 18:26:20|230.68|228.68|230.68|228.68|230.87|228.87|230.5|228.5|0
1642530390000|2022-01-18 18:26:30|231.05|229.05|230.87|228.87|231.05|229.05|230.87|228.87|0
1642530400000|2022-01-18 18:26:40|231.14|229.14|231.6|229.6|231.6|229.6|231.14|229.14|0
1642530410000|2022-01-18 18:26:50|230.86|228.86|230.32|228.32|230.86|228.86|230.32|228.32|0
1642530420000|2022-01-18 18:27:00|229.58|227.58|229.58|227.58|229.58|227.58|229.4|227.4|0
1642530430000|2022-01-18 18:27:10|229.4|227.4|229.77|227.77|229.77|227.77|229.4|227.4|0
1642530440000|2022-01-18 18:27:20|229.58|227.58|229.68|227.68|229.77|227.77|229.58|227.58|0
1642530450000|2022-01-18 18:27:30|229.77|227.77|229.58|227.58|229.95|227.95|229.4|227.4|0
1642530460000|2022-01-18 18:27:40|229.77|227.77|229.58|227.58|229.95|227.95|229.4|227.4|0
1642530470000|2022-01-18 18:27:50|229.77|227.77|229.58|227.58|229.77|227.77|229.58|227.58|0
1642530480000|2022-01-18 18:28:00|229.77|227.77|230.86|228.86|230.86|228.86|229.77|227.77|0
1642530490000|2022-01-18 18:28:10|231.05|229.05|231.05|229.05|231.05|229.05|231.05|229.05|0
1642530500000|2022-01-18 18:28:20|230.96|228.96|230.5|228.5|230.96|228.96|230.5|228.5|0
1642530510000|2022-01-18 18:28:30|230.31|228.31|230.68|228.68|230.68|228.68|230.31|228.31|0
1642530520000|2022-01-18 18:28:40|230.86|228.86|230.5|228.5|230.86|228.86|230.5|228.5|0
1642530530000|2022-01-18 18:28:50|230.59|228.59|230.59|228.59|230.59|228.59|230.59|228.59|0
1642530540000|2022-01-18 18:29:00|230.68|228.68|229.77|227.77|230.68|228.68|229.77|227.77|0
1642530550000|2022-01-18 18:29:10|229.95|227.95|230.13|228.13|230.13|228.13|229.95|227.95|0
1642530560000|2022-01-18 18:29:20|230.31|228.31|229.22|227.22|230.31|228.31|229.22|227.22|0
1642530570000|2022-01-18 18:29:30|229.03|227.03|228.49|226.49|229.13|227.13|228.49|226.49|0
1642530580000|2022-01-18 18:29:40|228.3|226.3|228.67|226.67|229.03|227.03|228.3|226.3|0
1642530590000|2022-01-18 18:29:50|228.49|226.49|228.67|226.67|228.67|226.67|228.3|226.3|0
1642530600000|2022-01-18 18:30:00|228.85|226.85|229.22|227.22|229.4|227.4|228.85|226.85|0
1642530610000|2022-01-18 18:30:10|229.4|227.4|229.03|227.03|229.4|227.4|229.03|227.03|0
1642530620000|2022-01-18 18:30:20|228.85|226.85|228.49|226.49|228.85|226.85|227.94|225.94|0
1642530630000|2022-01-18 18:30:30|228.3|226.3|227.94|225.94|228.3|226.3|227.76|225.76|0
1642530640000|2022-01-18 18:30:40|228.12|226.12|227.76|225.76|228.12|226.12|227.76|225.76|0
1642530650000|2022-01-18 18:30:50|227.58|225.58|227.94|225.94|227.94|225.94|227.58|225.58|0
1642530660000|2022-01-18 18:31:00|227.58|225.58|227.76|225.76|227.76|225.76|227.58|225.58|0
1642530670000|2022-01-18 18:31:10|228.12|226.12|228.12|226.12|228.12|226.12|227.94|225.94|0
1642530680000|2022-01-18 18:31:20|228.3|226.3|227.76|225.76|228.3|226.3|227.76|225.76|0
1642530690000|2022-01-18 18:31:30|228.3|226.3|228.49|226.49|228.67|226.67|228.3|226.3|0
1642530700000|2022-01-18 18:31:40|228.67|226.67|228.67|226.67|228.76|226.76|228.67|226.67|0
1642530710000|2022-01-18 18:31:50|228.49|226.49|228.85|226.85|229.03|227.03|228.49|226.49|0
1642530720000|2022-01-18 18:32:00|229.03|227.03|228.67|226.67|229.03|227.03|228.67|226.67|0
1642530730000|2022-01-18 18:32:10|229.22|227.22|229.58|227.58|229.58|227.58|229.22|227.22|0
1642530740000|2022-01-18 18:32:20|229.76|227.76|230.13|228.13|230.13|228.13|229.76|227.76|0
1642530750000|2022-01-18 18:32:30|230.5|228.5|230.5|228.5|230.5|228.5|230.5|228.5|0
1642530760000|2022-01-18 18:32:40|230.13|228.13|230.31|228.31|230.31|228.31|230.13|228.13|0
1642530770000|2022-01-18 18:32:50|230.13|228.13|230.13|228.13|230.13|228.13|230.13|228.13|0
1642530780000|2022-01-18 18:33:00|229.95|227.95|230.68|228.68|230.68|228.68|229.95|227.95|0
1642530790000|2022-01-18 18:33:10|230.5|228.5|229.95|227.95|230.68|228.68|229.95|227.95|0
1642530800000|2022-01-18 18:33:20|230.13|228.13|229.58|227.58|230.13|228.13|229.58|227.58|0
1642530810000|2022-01-18 18:33:30|229.21|227.21|229.58|227.58|229.58|227.58|229.21|227.21|0
1642530820000|2022-01-18 18:33:40|229.76|227.76|229.76|227.76|230.13|228.13|229.76|227.76|0
1642530830000|2022-01-18 18:33:50|229.21|227.21|229.03|227.03|229.4|227.4|229.03|227.03|0
1642530840000|2022-01-18 18:34:00|228.85|226.85|229.21|227.21|229.21|227.21|228.85|226.85|0
1642530850000|2022-01-18 18:34:10|229.4|227.4|229.4|227.4|229.58|227.58|229.4|227.4|0
1642530860000|2022-01-18 18:34:20|228.85|226.85|228.48|226.48|228.85|226.85|228.48|226.48|0
1642530870000|2022-01-18 18:34:30|228.3|226.3|227.94|225.94|228.3|226.3|227.76|225.76|0
1642530880000|2022-01-18 18:34:40|228.03|226.03|227.76|225.76|228.12|226.12|227.57|225.57|0
1642530890000|2022-01-18 18:34:50|227.94|225.94|227.57|225.57|227.94|225.94|227.57|225.57|0
1642530900000|2022-01-18 18:35:00|227.76|225.76|227.76|225.76|227.94|225.94|227.76|225.76|0
1642530910000|2022-01-18 18:35:10|226.85|224.85|226.66|224.66|226.85|224.85|226.66|224.66|0
1642530920000|2022-01-18 18:35:20|226.12|224.12|226.12|224.12|226.12|224.12|225.94|223.94|0
1642530930000|2022-01-18 18:35:30|226.3|224.3|226.48|224.48|227.03|225.03|226.3|224.3|0
1642530940000|2022-01-18 18:35:40|226.12|224.12|226.3|224.3|226.3|224.3|225.76|223.76|0
1642530950000|2022-01-18 18:35:50|226.48|224.48|225.94|223.94|226.48|224.48|225.94|223.94|0
1642530960000|2022-01-18 18:36:00|226.12|224.12|225.39|223.39|226.12|224.12|225.21|223.21|0
1642530970000|2022-01-18 18:36:10|225.94|223.94|225.76|223.76|225.94|223.94|225.58|223.58|0
1642530980000|2022-01-18 18:36:20|225.94|223.94|225.76|223.76|225.94|223.94|225.76|223.76|0
1642530990000|2022-01-18 18:36:30|226.12|224.12|226.3|224.3|226.3|224.3|225.94|223.94|0
1642531000000|2022-01-18 18:36:40|226.12|224.12|225.94|223.94|226.12|224.12|225.85|223.85|0
1642531010000|2022-01-18 18:36:50|226.12|224.12|226.3|224.3|226.3|224.3|226.12|224.12|0
1642531020000|2022-01-18 18:37:00|226.66|224.66|227.39|225.39|227.57|225.57|226.66|224.66|0
1642531030000|2022-01-18 18:37:10|227.57|225.57|227.03|225.03|227.57|225.57|226.84|224.84|0
1642531040000|2022-01-18 18:37:20|227.21|225.21|226.84|224.84|227.21|225.21|226.48|224.48|0
1642531050000|2022-01-18 18:37:30|227.21|225.21|227.75|225.75|227.75|225.75|227.21|225.21|0
1642531060000|2022-01-18 18:37:40|227.57|225.57|228.12|226.12|228.12|226.12|227.57|225.57|0
1642531070000|2022-01-18 18:37:50|227.94|225.94|227.57|225.57|227.94|225.94|227.57|225.57|0
1642531080000|2022-01-18 18:38:00|227.75|225.75|227.39|225.39|227.75|225.75|227.39|225.39|0
1642531090000|2022-01-18 18:38:10|227.57|225.57|227.39|225.39|227.57|225.57|227.39|225.39|0
1642531100000|2022-01-18 18:38:20|227.21|225.21|226.48|224.48|227.21|225.21|226.48|224.48|0
1642531110000|2022-01-18 18:38:30|226.3|224.3|226.3|224.3|226.3|224.3|226.3|224.3|0
1642531120000|2022-01-18 18:38:40|226.12|224.12|226.48|224.48|226.48|224.48|226.12|224.12|0
1642531130000|2022-01-18 18:38:50|226.84|224.84|226.76|224.76|226.84|224.84|226.66|224.66|0
1642531140000|2022-01-18 18:39:00|226.84|224.84|226.3|224.3|226.84|224.84|226.3|224.3|0
1642531150000|2022-01-18 18:39:10|226.12|224.12|225.21|223.21|226.12|224.12|224.67|222.67|0
1642531160000|2022-01-18 18:39:20|225.03|223.03|225.75|223.75|225.75|223.75|225.03|223.03|0
1642531170000|2022-01-18 18:39:30|225.94|223.94|225.03|223.03|225.94|223.94|224.67|222.67|0
1642531180000|2022-01-18 18:39:40|224.67|222.67|224.13|222.13|224.67|222.67|223.95|221.95|0
1642531190000|2022-01-18 18:39:50|224.49|222.49|224.49|222.49|224.67|222.67|224.31|222.31|0
1642531200000|2022-01-18 18:40:00|224.67|222.67|224.31|222.31|224.67|222.67|223.95|221.95|0
1642531210000|2022-01-18 18:40:10|223.59|221.59|223.95|221.95|223.95|221.95|223.59|221.59|0
1642531220000|2022-01-18 18:40:20|224.13|222.13|223.22|221.22|224.13|222.13|223.22|221.22|0
1642531230000|2022-01-18 18:40:30|223.59|221.59|223.95|221.95|224.13|222.13|223.59|221.59|0
1642531240000|2022-01-18 18:40:40|224.31|222.31|223.77|221.77|224.31|222.31|223.77|221.77|0
1642531250000|2022-01-18 18:40:50|223.95|221.95|223.95|221.95|223.95|221.95|223.95|221.95|0
1642531260000|2022-01-18 18:41:00|224.13|222.13|225.21|223.21|225.21|223.21|224.13|222.13|0
1642531270000|2022-01-18 18:41:10|225.39|223.39|225.39|223.39|225.39|223.39|225.3|223.3|0
1642531280000|2022-01-18 18:41:20|225.21|223.21|225.03|223.03|225.39|223.39|225.03|223.03|0
1642531290000|2022-01-18 18:41:30|224.85|222.85|225.21|223.21|225.21|223.21|224.85|222.85|0
1642531300000|2022-01-18 18:41:40|225.39|223.39|225.03|223.03|225.39|223.39|225.03|223.03|0
1642531310000|2022-01-18 18:41:50|224.85|222.85|224.58|222.58|224.85|222.85|224.58|222.58|0
1642531320000|2022-01-18 18:42:00|224.49|222.49|224.13|222.13|224.67|222.67|224.13|222.13|0
1642531330000|2022-01-18 18:42:10|223.94|221.94|224.31|222.31|224.31|222.31|223.94|221.94|0
1642531340000|2022-01-18 18:42:20|224.13|222.13|223.94|221.94|224.13|222.13|223.94|221.94|0
1642531350000|2022-01-18 18:42:30|224.13|222.13|223.76|221.76|224.31|222.31|223.76|221.76|0
1642531360000|2022-01-18 18:42:40|223.94|221.94|223.94|221.94|223.94|221.94|223.76|221.76|0
1642531370000|2022-01-18 18:42:50|224.13|222.13|223.04|221.04|224.13|222.13|223.04|221.04|0
1642531380000|2022-01-18 18:43:00|222.68|220.68|222.86|220.86|222.86|220.86|222.68|220.68|0
1642531390000|2022-01-18 18:43:10|222.14|220.14|221.78|219.78|222.14|220.14|221.43|219.43|0
1642531400000|2022-01-18 18:43:20|221.6|219.6|221.42|219.42|222.14|220.14|221.42|219.42|0
1642531410000|2022-01-18 18:43:30|221.6|219.6|222.32|220.32|222.32|220.32|221.6|219.6|0
1642531420000|2022-01-18 18:43:40|222.68|220.68|223.4|221.4|223.4|221.4|222.5|220.5|0
1642531430000|2022-01-18 18:43:50|223.22|221.22|223.04|221.04|223.22|221.22|222.86|220.86|0
1642531440000|2022-01-18 18:44:00|222.68|220.68|222.68|220.68|222.68|220.68|222.5|220.5|0
1642531450000|2022-01-18 18:44:10|222.5|220.5|222.32|220.32|222.5|220.5|222.32|220.32|0
1642531460000|2022-01-18 18:44:20|221.96|219.96|221.7|219.7|221.96|219.96|221.7|219.7|0
1642531470000|2022-01-18 18:44:30|221.96|219.96|222.14|220.14|222.32|220.32|221.96|219.96|0
1642531480000|2022-01-18 18:44:40|222.5|220.5|222.14|220.14|222.5|220.5|221.96|219.96|0
1642531490000|2022-01-18 18:44:50|221.6|219.6|221.6|219.6|221.6|219.6|221.6|219.6|0
1642531500000|2022-01-18 18:45:00|221.96|219.96|221.96|219.96|222.32|220.32|221.96|219.96|0
1642531510000|2022-01-18 18:45:10|222.14|220.14|222.5|220.5|222.5|220.5|222.14|220.14|0
1642531520000|2022-01-18 18:45:20|222.68|220.68|222.32|220.32|222.86|220.86|222.32|220.32|0
1642531530000|2022-01-18 18:45:30|222.42|220.42|222.68|220.68|222.68|220.68|222.42|220.42|0
1642531540000|2022-01-18 18:45:40|222.5|220.5|221.24|219.24|222.5|220.5|221.24|219.24|0
1642531550000|2022-01-18 18:45:50|221.06|219.06|221.6|219.6|221.78|219.78|221.06|219.06|0
1642531560000|2022-01-18 18:46:00|221.42|219.42|221.96|219.96|221.96|219.96|221.42|219.42|0
1642531570000|2022-01-18 18:46:10|221.6|219.6|221.24|219.24|221.78|219.78|221.24|219.24|0
1642531580000|2022-01-18 18:46:20|221.6|219.6|221.42|219.42|221.6|219.6|221.06|219.06|0
1642531590000|2022-01-18 18:46:30|221.06|219.06|220.71|218.71|221.06|219.06|220.71|218.71|0
1642531600000|2022-01-18 18:46:40|220.89|218.89|220.89|218.89|220.89|218.89|220.89|218.89|0
1642531610000|2022-01-18 18:46:50|220.35|218.35|220.53|218.53|220.53|218.53|220.35|218.35|0
1642531620000|2022-01-18 18:47:00|220.71|218.71|220.88|218.88|220.88|218.88|220.71|218.71|0
1642531630000|2022-01-18 18:47:10|220.71|218.71|220.71|218.71|220.71|218.71|220.71|218.71|0
1642531640000|2022-01-18 18:47:20|220.53|218.53|221.06|219.06|221.06|219.06|220.35|218.35|0
1642531650000|2022-01-18 18:47:30|221.52|219.52|222.68|220.68|222.68|220.68|221.52|219.52|0
1642531660000|2022-01-18 18:47:40|223.94|221.94|223.76|221.76|223.94|221.94|223.76|221.76|0
1642531670000|2022-01-18 18:47:50|223.94|221.94|223.4|221.4|223.94|221.94|223.4|221.4|0
1642531680000|2022-01-18 18:48:00|223.76|221.76|224.3|222.3|224.3|222.3|223.76|221.76|0
1642531690000|2022-01-18 18:48:10|223.94|221.94|223.94|221.94|223.94|221.94|223.94|221.94|0
1642531700000|2022-01-18 18:48:20|224.12|222.12|223.58|221.58|224.12|222.12|223.58|221.58|0
1642531710000|2022-01-18 18:48:30|223.76|221.76|223.76|221.76|223.76|221.76|223.58|221.58|0
1642531720000|2022-01-18 18:48:40|223.94|221.94|224.12|222.12|224.3|222.3|223.94|221.94|0
1642531730000|2022-01-18 18:48:50|223.94|221.94|223.76|221.76|223.94|221.94|223.76|221.76|0
1642531740000|2022-01-18 18:49:00|223.58|221.58|223.4|221.4|223.76|221.76|223.4|221.4|0
1642531750000|2022-01-18 18:49:10|223.22|221.22|223.58|221.58|223.58|221.58|223.22|221.22|0
1642531760000|2022-01-18 18:49:20|223.76|221.76|224.3|222.3|224.3|222.3|223.58|221.58|0
1642531770000|2022-01-18 18:49:30|224.48|222.48|224.48|222.48|224.66|222.66|224.3|222.3|0
1642531780000|2022-01-18 18:49:40|224.66|222.66|224.48|222.48|224.66|222.66|224.48|222.48|0
1642531790000|2022-01-18 18:49:50|224.12|222.12|224.03|222.03|224.3|222.3|224.03|222.03|0
1642531800000|2022-01-18 18:50:00|223.94|221.94|224.66|222.66|224.66|222.66|223.94|221.94|0
1642531810000|2022-01-18 18:50:10|224.3|222.3|223.22|221.22|224.3|222.3|223.22|221.22|0
1642531820000|2022-01-18 18:50:20|223.76|221.76|223.22|221.22|223.76|221.76|223.22|221.22|0
1642531830000|2022-01-18 18:50:30|223.4|221.4|222.86|220.86|223.4|221.4|222.86|220.86|0
1642531840000|2022-01-18 18:50:40|222.68|220.68|222.86|220.86|222.86|220.86|222.68|220.68|0
1642531850000|2022-01-18 18:50:50|222.68|220.68|221.78|219.78|222.68|220.68|221.78|219.78|0
1642531860000|2022-01-18 18:51:00|221.24|219.24|221.24|219.24|221.42|219.42|221.24|219.24|0
1642531870000|2022-01-18 18:51:10|221.42|219.42|221.96|219.96|221.96|219.96|221.42|219.42|0
1642531880000|2022-01-18 18:51:20|221.78|219.78|222.68|220.68|222.68|220.68|221.78|219.78|0
1642531890000|2022-01-18 18:51:30|223.04|221.04|223.22|221.22|223.22|221.22|223.04|221.04|0
1642531900000|2022-01-18 18:51:40|223.4|221.4|223.58|221.58|223.76|221.76|223.4|221.4|0
1642531910000|2022-01-18 18:51:50|223.76|221.76|223.58|221.58|223.76|221.76|223.58|221.58|0
1642531920000|2022-01-18 18:52:00|223.94|221.94|223.58|221.58|223.94|221.94|223.58|221.58|0
1642531930000|2022-01-18 18:52:10|223.94|221.94|224.84|222.84|224.84|222.84|223.94|221.94|0
1642531940000|2022-01-18 18:52:20|225.02|223.02|225.2|223.2|225.2|223.2|225.02|223.02|0
1642531950000|2022-01-18 18:52:30|225.02|223.02|225.2|223.2|225.39|223.39|225.02|223.02|0
1642531960000|2022-01-18 18:52:40|224.66|222.66|224.3|222.3|224.66|222.66|224.3|222.3|0
1642531970000|2022-01-18 18:52:50|224.48|222.48|224.48|222.48|224.66|222.66|224.48|222.48|0
1642531980000|2022-01-18 18:53:00|223.94|221.94|224.3|222.3|224.48|222.48|223.94|221.94|0
1642531990000|2022-01-18 18:53:10|224.12|222.12|224.48|222.48|224.48|222.48|224.12|222.12|0
1642532000000|2022-01-18 18:53:20|224.66|222.66|224.3|222.3|224.66|222.66|224.3|222.3|0
1642532010000|2022-01-18 18:53:30|223.94|221.94|223.76|221.76|223.94|221.94|223.58|221.58|0
1642532020000|2022-01-18 18:53:40|223.58|221.58|223.94|221.94|223.94|221.94|223.58|221.58|0
1642532030000|2022-01-18 18:53:50|223.67|221.67|223.4|221.4|223.76|221.76|223.4|221.4|0
1642532040000|2022-01-18 18:54:00|223.58|221.58|223.4|221.4|223.58|221.58|223.4|221.4|0
1642532050000|2022-01-18 18:54:10|223.58|221.58|223.67|221.67|223.76|221.76|223.58|221.58|0
1642532060000|2022-01-18 18:54:20|223.76|221.76|223.94|221.94|223.94|221.94|223.58|221.58|0
1642532070000|2022-01-18 18:54:30|224.12|222.12|224.12|222.12|224.12|222.12|224.12|222.12|0
1642532080000|2022-01-18 18:54:40|223.94|221.94|224.66|222.66|224.84|222.84|223.94|221.94|0
1642532090000|2022-01-18 18:54:50|224.84|222.84|224.66|222.66|224.84|222.84|224.66|222.66|0
1642532100000|2022-01-18 18:55:00|224.3|222.3|223.94|221.94|224.3|222.3|223.94|221.94|0
1642532110000|2022-01-18 18:55:10|224.3|222.3|224.12|222.12|224.3|222.3|223.94|221.94|0
1642532120000|2022-01-18 18:55:20|223.94|221.94|224.12|222.12|224.12|222.12|223.94|221.94|0
1642532130000|2022-01-18 18:55:30|224.3|222.3|224.48|222.48|224.66|222.66|224.3|222.3|0
1642532140000|2022-01-18 18:55:40|224.66|222.66|224.12|222.12|224.66|222.66|224.12|222.12|0
1642532150000|2022-01-18 18:55:50|223.94|221.94|224.75|222.75|224.75|222.75|223.58|221.58|0
1642532160000|2022-01-18 18:56:00|224.48|222.48|224.66|222.66|224.66|222.66|224.48|222.48|0
1642532170000|2022-01-18 18:56:10|224.57|222.57|223.94|221.94|224.57|222.57|223.94|221.94|0
1642532180000|2022-01-18 18:56:20|224.12|222.12|223.94|221.94|224.3|222.3|223.94|221.94|0
1642532190000|2022-01-18 18:56:30|224.12|222.12|224.3|222.3|224.3|222.3|224.12|222.12|0
1642532200000|2022-01-18 18:56:40|223.94|221.94|224.12|222.12|224.3|222.3|223.94|221.94|0
1642532210000|2022-01-18 18:56:50|224.3|222.3|224.3|222.3|224.3|222.3|223.94|221.94|0
1642532220000|2022-01-18 18:57:00|224.39|222.39|224.66|222.66|224.66|222.66|224.39|222.39|0
1642532230000|2022-01-18 18:57:10|223.76|221.76|223.4|221.4|223.76|221.76|223.4|221.4|0
1642532240000|2022-01-18 18:57:20|222.85|220.85|222.5|220.5|222.85|220.85|222.5|220.5|0
1642532250000|2022-01-18 18:57:30|222.85|220.85|222.49|220.49|222.85|220.85|222.49|220.49|0
1642532260000|2022-01-18 18:57:40|222.32|220.32|222.49|220.49|222.49|220.49|222.32|220.32|0
1642532270000|2022-01-18 18:57:50|222.41|220.41|221.06|219.06|222.41|220.41|221.06|219.06|0
1642532280000|2022-01-18 18:58:00|220.88|218.88|220.7|218.7|221.06|219.06|220.7|218.7|0
1642532290000|2022-01-18 18:58:10|220.52|218.52|220.16|218.16|220.52|218.52|220.16|218.16|0
1642532300000|2022-01-18 18:58:20|220.34|218.34|220.52|218.52|220.7|218.7|220.34|218.34|0
1642532310000|2022-01-18 18:58:30|219.98|217.98|220.16|218.16|220.16|218.16|219.63|217.63|0
1642532320000|2022-01-18 18:58:40|219.8|217.8|220.34|218.34|220.34|218.34|219.8|217.8|0
1642532330000|2022-01-18 18:58:50|220.16|218.16|220.34|218.34|220.34|218.34|219.98|217.98|0
1642532340000|2022-01-18 18:59:00|220.16|218.16|219.8|217.8|220.52|218.52|219.8|217.8|0
1642532350000|2022-01-18 18:59:10|220.16|218.16|220.16|218.16|220.16|218.16|219.8|217.8|0
1642532360000|2022-01-18 18:59:20|219.98|217.98|220.7|218.7|220.7|218.7|219.98|217.98|0
1642532370000|2022-01-18 18:59:30|220.88|218.88|221.06|219.06|221.15|219.15|220.88|218.88|0
1642532380000|2022-01-18 18:59:40|221.24|219.24|221.06|219.06|221.42|219.42|221.06|219.06|0
1642532390000|2022-01-18 18:59:50|221.24|219.24|220.88|218.88|221.24|219.24|220.88|218.88|0
1642532400000|2022-01-18 19:00:00|221.15|219.15|220.52|218.52|221.24|219.24|220.34|218.34|0
1642532410000|2022-01-18 19:00:10|220.16|218.16|219.63|217.63|220.16|218.16|219.09|217.09|0
1642532420000|2022-01-18 19:00:20|219.72|217.72|219.09|217.09|219.8|217.8|219.09|217.09|0
1642532430000|2022-01-18 19:00:30|219.45|217.45|219.62|217.62|219.62|217.62|219.45|217.45|0
1642532440000|2022-01-18 19:00:40|219.98|217.98|219.8|217.8|220.34|218.34|219.8|217.8|0
1642532450000|2022-01-18 19:00:50|219.98|217.98|219.98|217.98|219.98|217.98|219.62|217.62|0
1642532460000|2022-01-18 19:01:00|220.16|218.16|220.16|218.16|220.16|218.16|219.8|217.8|0
1642532470000|2022-01-18 19:01:10|219.8|217.8|220.52|218.52|220.52|218.52|219.8|217.8|0
1642532480000|2022-01-18 19:01:20|220.7|218.7|220.16|218.16|220.7|218.7|220.16|218.16|0
1642532490000|2022-01-18 19:01:30|219.98|217.98|218.73|216.73|219.98|217.98|218.73|216.73|0
1642532500000|2022-01-18 19:01:40|218.91|216.91|218.91|216.91|219.09|217.09|218.91|216.91|0
1642532510000|2022-01-18 19:01:50|218.38|216.38|218.55|216.55|218.73|216.73|218.2|216.2|0
1642532520000|2022-01-18 19:02:00|218.73|216.73|218.73|216.73|218.73|216.73|218.55|216.55|0
1642532530000|2022-01-18 19:02:10|218.91|216.91|218.91|216.91|219.09|217.09|218.91|216.91|0
1642532540000|2022-01-18 19:02:20|219.27|217.27|219.09|217.09|219.45|217.45|219.09|217.09|0
1642532550000|2022-01-18 19:02:30|218.91|216.91|219.09|217.09|219.09|217.09|218.73|216.73|0
1642532560000|2022-01-18 19:02:40|219.45|217.45|219.27|217.27|219.45|217.45|219.27|217.27|0
1642532570000|2022-01-18 19:02:50|219.09|217.09|218.2|216.2|219.09|217.09|218.2|216.2|0
1642532580000|2022-01-18 19:03:00|217.84|215.84|217.84|215.84|218.02|216.02|217.84|215.84|0
1642532590000|2022-01-18 19:03:10|218.73|216.73|218.91|216.91|219.09|217.09|218.73|216.73|0
1642532600000|2022-01-18 19:03:20|218.73|216.73|218.55|216.55|218.73|216.73|218.55|216.55|0
1642532610000|2022-01-18 19:03:30|218.37|216.37|219.27|217.27|219.27|217.27|218.37|216.37|0
1642532620000|2022-01-18 19:03:40|219.44|217.44|219.44|217.44|219.98|217.98|219.44|217.44|0
1642532630000|2022-01-18 19:03:50|219.62|217.62|219.62|217.62|219.62|217.62|219.44|217.44|0
1642532640000|2022-01-18 19:04:00|219.44|217.44|219.27|217.27|219.44|217.44|219.27|217.27|0
1642532650000|2022-01-18 19:04:10|219.09|217.09|219.27|217.27|219.62|217.62|219.09|217.09|0
1642532660000|2022-01-18 19:04:20|219.44|217.44|220.07|218.07|220.43|218.43|219.44|217.44|0
1642532670000|2022-01-18 19:04:30|219.8|217.8|220.16|218.16|220.16|218.16|219.8|217.8|0
1642532680000|2022-01-18 19:04:40|219.98|217.98|219.62|217.62|219.98|217.98|219.62|217.62|0
1642532690000|2022-01-18 19:04:50|219.89|217.89|219.8|217.8|219.89|217.89|219.8|217.8|0
1642532700000|2022-01-18 19:05:00|219.62|217.62|219.62|217.62|219.8|217.8|219.62|217.62|0
1642532710000|2022-01-18 19:05:10|218.91|216.91|219.09|217.09|219.62|217.62|218.91|216.91|0
1642532720000|2022-01-18 19:05:20|218.91|216.91|217.66|215.66|218.91|216.91|217.66|215.66|0
1642532730000|2022-01-18 19:05:30|218.02|216.02|217.66|215.66|218.02|216.02|217.66|215.66|0
1642532740000|2022-01-18 19:05:40|218.37|216.37|218.55|216.55|218.55|216.55|218.37|216.37|0
1642532750000|2022-01-18 19:05:50|218.37|216.37|218.19|216.19|218.37|216.37|218.02|216.02|0
1642532760000|2022-01-18 19:06:00|217.84|215.84|217.84|215.84|218.02|216.02|217.84|215.84|0
1642532770000|2022-01-18 19:06:10|218.02|216.02|219.81|217.81|219.81|217.81|218.02|216.02|0
1642532780000|2022-01-18 19:06:20|220.68|218.68|220.86|218.86|220.86|218.86|220.51|218.51|0
1642532790000|2022-01-18 19:06:30|221.39|219.39|221.39|219.39|221.48|219.48|221.39|219.39|0
1642532800000|2022-01-18 19:06:40|221.21|219.21|221.04|219.04|221.21|219.21|220.86|218.86|0
1642532810000|2022-01-18 19:06:50|221.39|219.39|221.57|219.57|221.75|219.75|221.39|219.39|0
1642532820000|2022-01-18 19:07:00|221.75|219.75|222.1|220.1|222.28|220.28|221.75|219.75|0
1642532830000|2022-01-18 19:07:10|222.28|220.28|222.28|220.28|222.28|220.28|222.28|220.28|0
1642532840000|2022-01-18 19:07:20|222.1|220.1|221.92|219.92|222.1|220.1|221.92|219.92|0
1642532850000|2022-01-18 19:07:30|221.74|219.74|221.39|219.39|221.74|219.74|221.21|219.21|0
1642532860000|2022-01-18 19:07:40|221.57|219.57|221.21|219.21|221.57|219.57|221.21|219.21|0
1642532870000|2022-01-18 19:07:50|221.39|219.39|221.21|219.21|221.39|219.39|221.21|219.21|0
1642532880000|2022-01-18 19:08:00|221.74|219.74|221.57|219.57|221.74|219.74|221.57|219.57|0
1642532890000|2022-01-18 19:08:10|222.1|220.1|222.1|220.1|222.1|220.1|221.92|219.92|0
1642532900000|2022-01-18 19:08:20|222.28|220.28|222.28|220.28|222.28|220.28|222.28|220.28|0
1642532910000|2022-01-18 19:08:30|222.45|220.45|222.63|220.63|222.63|220.63|222.45|220.45|0
1642532920000|2022-01-18 19:08:40|222.81|220.81|222.28|220.28|222.81|220.81|222.28|220.28|0
1642532930000|2022-01-18 19:08:50|222.19|220.19|222.1|220.1|222.28|220.28|222.1|220.1|0
1642532940000|2022-01-18 19:09:00|221.74|219.74|222.28|220.28|222.28|220.28|221.74|219.74|0
1642532950000|2022-01-18 19:09:10|222.45|220.45|222.45|220.45|222.45|220.45|221.92|219.92|0
1642532960000|2022-01-18 19:09:20|222.1|220.1|221.74|219.74|222.1|220.1|221.74|219.74|0
1642532970000|2022-01-18 19:09:30|221.92|219.92|221.74|219.74|221.92|219.92|221.57|219.57|0
1642532980000|2022-01-18 19:09:40|221.57|219.57|221.39|219.39|221.57|219.57|221.39|219.39|0
1642532990000|2022-01-18 19:09:50|221.57|219.57|222.1|220.1|222.1|220.1|221.57|219.57|0
1642533000000|2022-01-18 19:10:00|221.92|219.92|221.57|219.57|221.92|219.92|221.57|219.57|0
1642533010000|2022-01-18 19:10:10|221.48|219.48|221.39|219.39|221.57|219.57|221.39|219.39|0
1642533020000|2022-01-18 19:10:20|221.92|219.92|221.57|219.57|221.92|219.92|221.57|219.57|0
1642533030000|2022-01-18 19:10:30|221.21|219.21|221.39|219.39|221.48|219.48|221.21|219.21|0
1642533050000|2022-01-18 19:10:50|221.57|219.57|220.5|218.5|221.57|219.57|220.5|218.5|0
1642533060000|2022-01-18 19:11:00|220.33|218.33|220.68|218.68|220.68|218.68|220.33|218.33|0
1642533070000|2022-01-18 19:11:10|220.5|218.5|221.03|219.03|221.03|219.03|220.5|218.5|0
1642533080000|2022-01-18 19:11:20|220.68|218.68|220.68|218.68|220.68|218.68|220.5|218.5|0
1642533090000|2022-01-18 19:11:30|220.86|218.86|221.21|219.21|221.21|219.21|220.86|218.86|0
1642533100000|2022-01-18 19:11:40|221.39|219.39|221.57|219.57|221.57|219.57|221.03|219.03|0
1642533110000|2022-01-18 19:11:50|221.74|219.74|221.92|219.92|221.92|219.92|221.39|219.39|0
1642533120000|2022-01-18 19:12:00|221.74|219.74|221.21|219.21|221.92|219.92|221.21|219.21|0
1642533130000|2022-01-18 19:12:10|221.56|219.56|221.92|219.92|221.92|219.92|221.56|219.56|0
1642533140000|2022-01-18 19:12:20|221.74|219.74|221.74|219.74|221.92|219.92|221.74|219.74|0
1642533150000|2022-01-18 19:12:30|221.56|219.56|221.74|219.74|221.74|219.74|221.56|219.56|0
1642533160000|2022-01-18 19:12:40|222.1|220.1|222.27|220.27|222.27|220.27|222.1|220.1|0
1642533170000|2022-01-18 19:12:50|222.63|220.63|223.16|221.16|223.16|221.16|222.63|220.63|0
1642533180000|2022-01-18 19:13:00|222.54|220.54|222.45|220.45|222.54|220.54|222.45|220.45|0
1642533190000|2022-01-18 19:13:10|222.81|220.81|222.63|220.63|222.81|220.81|222.63|220.63|0
1642533200000|2022-01-18 19:13:20|222.81|220.81|222.98|220.98|222.98|220.98|222.81|220.81|0
1642533210000|2022-01-18 19:13:30|222.81|220.81|222.63|220.63|222.81|220.81|222.63|220.63|0
1642533220000|2022-01-18 19:13:40|222.72|220.72|222.63|220.63|222.72|220.72|222.27|220.27|0
1642533230000|2022-01-18 19:13:50|222.81|220.81|222.63|220.63|222.81|220.81|222.63|220.63|0
1642533240000|2022-01-18 19:14:00|222.81|220.81|222.81|220.81|222.81|220.81|222.81|220.81|0
1642533250000|2022-01-18 19:14:10|222.63|220.63|222.63|220.63|222.81|220.81|222.63|220.63|0
1642533260000|2022-01-18 19:14:20|222.72|220.72|222.63|220.63|222.72|220.72|222.63|220.63|0
1642533270000|2022-01-18 19:14:30|222.81|220.81|223.16|221.16|223.16|221.16|222.81|220.81|0
1642533280000|2022-01-18 19:14:40|223.34|221.34|223.16|221.16|223.34|221.34|223.16|221.16|0
1642533290000|2022-01-18 19:14:50|223.34|221.34|223.34|221.34|223.34|221.34|223.34|221.34|0
1642533300000|2022-01-18 19:15:00|223.43|221.43|222.98|220.98|223.52|221.52|222.98|220.98|0
1642533310000|2022-01-18 19:15:10|223.16|221.16|222.81|220.81|223.16|221.16|222.81|220.81|0
1642533320000|2022-01-18 19:15:20|222.45|220.45|222.27|220.27|222.45|220.45|222.27|220.27|0
1642533330000|2022-01-18 19:15:30|222.45|220.45|222.63|220.63|222.63|220.63|222.45|220.45|0
1642533340000|2022-01-18 19:15:40|222.81|220.81|222.27|220.27|222.81|220.81|222.27|220.27|0
1642533350000|2022-01-18 19:15:50|222.81|220.81|221.92|219.92|222.81|220.81|221.92|219.92|0
1642533360000|2022-01-18 19:16:00|221.74|219.74|222.09|220.09|222.09|220.09|221.56|219.56|0
1642533370000|2022-01-18 19:16:10|222.63|220.63|222.45|220.45|222.63|220.63|222.45|220.45|0
1642533380000|2022-01-18 19:16:20|222.27|220.27|222.27|220.27|222.27|220.27|222.09|220.09|0
1642533390000|2022-01-18 19:16:30|222.19|220.19|222.45|220.45|222.63|220.63|222.19|220.19|0
1642533400000|2022-01-18 19:16:40|222.09|220.09|222.09|220.09|222.09|220.09|222.09|220.09|0
1642533410000|2022-01-18 19:16:50|222.27|220.27|221.92|219.92|222.27|220.27|221.92|219.92|0
1642533420000|2022-01-18 19:17:00|222.27|220.27|222.45|220.45|222.72|220.72|222.27|220.27|0
1642533430000|2022-01-18 19:17:10|222.63|220.63|222.8|220.8|222.8|220.8|222.63|220.63|0
1642533440000|2022-01-18 19:17:20|222.63|220.63|222.98|220.98|222.98|220.98|222.63|220.63|0
1642533450000|2022-01-18 19:17:30|223.16|221.16|222.8|220.8|223.16|221.16|222.8|220.8|0
1642533460000|2022-01-18 19:17:40|222.98|220.98|222.8|220.8|222.98|220.98|222.8|220.8|0
1642533470000|2022-01-18 19:17:50|222.9|220.9|223.16|221.16|223.16|221.16|222.9|220.9|0
1642533480000|2022-01-18 19:18:00|222.98|220.98|223.34|221.34|223.34|221.34|222.98|220.98|0
1642533490000|2022-01-18 19:18:10|223.16|221.16|222.8|220.8|223.16|221.16|222.8|220.8|0
1642533500000|2022-01-18 19:18:20|222.63|220.63|223.16|221.16|223.16|221.16|222.63|220.63|0
1642533510000|2022-01-18 19:18:30|222.8|220.8|222.98|220.98|222.98|220.98|222.63|220.63|0
1642533530000|2022-01-18 19:18:50|223.16|221.16|222.98|220.98|223.16|221.16|222.98|220.98|0
1642533540000|2022-01-18 19:19:00|222.72|220.72|221.56|219.56|222.8|220.8|221.56|219.56|0
1642533550000|2022-01-18 19:19:10|221.74|219.74|221.21|219.21|221.74|219.74|221.21|219.21|0
1642533560000|2022-01-18 19:19:20|221.03|219.03|221.21|219.21|221.21|219.21|221.03|219.03|0
1642533570000|2022-01-18 19:19:30|221.38|219.38|220.32|218.32|221.38|219.38|220.32|218.32|0
1642533580000|2022-01-18 19:19:40|219.97|217.97|220.14|218.14|220.14|218.14|219.79|217.79|0
1642533590000|2022-01-18 19:19:50|219.97|217.97|220.14|218.14|220.14|218.14|219.97|217.97|0
1642533600000|2022-01-18 19:20:00|219.97|217.97|220.24|218.24|220.24|218.24|219.97|217.97|0
1642533610000|2022-01-18 19:20:10|220.14|218.14|220.67|218.67|220.67|218.67|220.14|218.14|0
1642533620000|2022-01-18 19:20:20|221.03|219.03|221.21|219.21|221.38|219.38|221.03|219.03|0
1642533630000|2022-01-18 19:20:30|221.38|219.38|221.21|219.21|221.38|219.38|221.03|219.03|0
1642533640000|2022-01-18 19:20:40|221.03|219.03|220.85|218.85|221.21|219.21|220.85|218.85|0
1642533650000|2022-01-18 19:20:50|221.03|219.03|220.67|218.67|221.03|219.03|220.67|218.67|0
1642533660000|2022-01-18 19:21:00|221.12|219.12|220.85|218.85|221.21|219.21|220.85|218.85|0
1642533670000|2022-01-18 19:21:10|220.5|218.5|220.67|218.67|220.67|218.67|220.32|218.32|0
1642533680000|2022-01-18 19:21:20|220.5|218.5|220.5|218.5|220.5|218.5|220.32|218.32|0
1642533690000|2022-01-18 19:21:30|220.67|218.67|221.21|219.21|221.21|219.21|220.67|218.67|0
1642533700000|2022-01-18 19:21:40|221.38|219.38|221.65|219.65|221.65|219.65|221.38|219.38|0
1642533710000|2022-01-18 19:21:50|221.74|219.74|221.91|219.91|221.91|219.91|221.56|219.56|0
1642533720000|2022-01-18 19:22:00|222.09|220.09|222.45|220.45|222.45|220.45|222.09|220.09|0
1642533730000|2022-01-18 19:22:10|222.8|220.8|223.43|221.43|223.43|221.43|222.8|220.8|0
1642533740000|2022-01-18 19:22:20|223.69|221.69|224.23|222.23|224.23|222.23|223.69|221.69|0
1642533750000|2022-01-18 19:22:30|223.87|221.87|223.87|221.87|224.23|222.23|223.87|221.87|0
1642533760000|2022-01-18 19:22:40|223.51|221.51|223.51|221.51|223.87|221.87|223.51|221.51|0
1642533770000|2022-01-18 19:22:50|223.87|221.87|223.69|221.69|223.87|221.87|223.51|221.51|0
1642533780000|2022-01-18 19:23:00|223.87|221.87|224.23|222.23|224.23|222.23|223.69|221.69|0
1642533790000|2022-01-18 19:23:10|224.05|222.05|223.87|221.87|224.05|222.05|223.87|221.87|0
1642533800000|2022-01-18 19:23:20|224.05|222.05|223.87|221.87|224.05|222.05|223.87|221.87|0
1642533810000|2022-01-18 19:23:30|224.05|222.05|224.05|222.05|224.23|222.23|224.05|222.05|0
1642533820000|2022-01-18 19:23:40|223.87|221.87|223.87|221.87|223.87|221.87|223.87|221.87|0
1642533830000|2022-01-18 19:23:50|223.69|221.69|223.16|221.16|223.69|221.69|222.8|220.8|0
1642533840000|2022-01-18 19:24:00|222.62|220.62|222.98|220.98|222.98|220.98|222.45|220.45|0
1642533850000|2022-01-18 19:24:10|222.8|220.8|222.62|220.62|222.98|220.98|222.62|220.62|0
1642533860000|2022-01-18 19:24:20|222.98|220.98|222.62|220.62|222.98|220.98|222.62|220.62|0
1642533870000|2022-01-18 19:24:30|222.44|220.44|222.8|220.8|222.8|220.8|222.44|220.44|0
1642533880000|2022-01-18 19:24:40|223.16|221.16|223.51|221.51|223.51|221.51|223.16|221.16|0
1642533890000|2022-01-18 19:24:50|223.69|221.69|223.87|221.87|223.87|221.87|223.69|221.69|0
1642533900000|2022-01-18 19:25:00|224.05|222.05|223.87|221.87|224.05|222.05|223.87|221.87|0
1642533910000|2022-01-18 19:25:10|224.05|222.05|224.22|222.22|224.22|222.22|223.87|221.87|0
1642533920000|2022-01-18 19:25:20|224.4|222.4|224.58|222.58|224.58|222.58|224.22|222.22|0
1642533930000|2022-01-18 19:25:30|224.94|222.94|224.58|222.58|224.94|222.94|224.58|222.58|0
1642533940000|2022-01-18 19:25:40|224.94|222.94|225.83|223.83|225.83|223.83|224.94|222.94|0
1642533950000|2022-01-18 19:25:50|225.65|223.65|225.83|223.83|225.83|223.83|225.47|223.47|0
1642533960000|2022-01-18 19:26:00|225.65|223.65|225.3|223.3|225.83|223.83|225.3|223.3|0
1642533970000|2022-01-18 19:26:10|225.47|223.47|225.3|223.3|225.57|223.57|225.3|223.3|0
1642533980000|2022-01-18 19:26:20|225.12|223.12|224.76|222.76|225.12|223.12|224.76|222.76|0
1642533990000|2022-01-18 19:26:30|224.94|222.94|224.94|222.94|225.12|223.12|224.94|222.94|0
1642534010000|2022-01-18 19:26:50|224.76|222.76|223.87|221.87|224.85|222.85|223.87|221.87|0
1642534020000|2022-01-18 19:27:00|224.05|222.05|224.4|222.4|224.4|222.4|224.05|222.05|0
1642534030000|2022-01-18 19:27:10|224.58|222.58|224.58|222.58|224.76|222.76|224.58|222.58|0
1642534040000|2022-01-18 19:27:20|224.4|222.4|224.58|222.58|224.58|222.58|224.4|222.4|0
1642534050000|2022-01-18 19:27:30|224.49|222.49|224.04|222.04|224.49|222.49|224.04|222.04|0
1642534060000|2022-01-18 19:27:40|223.69|221.69|223.87|221.87|223.87|221.87|222.98|220.98|0
1642534070000|2022-01-18 19:27:50|224.04|222.04|224.04|222.04|224.22|222.22|224.04|222.04|0
1642534080000|2022-01-18 19:28:00|223.87|221.87|223.51|221.51|223.87|221.87|223.33|221.33|0
1642534090000|2022-01-18 19:28:10|223.78|221.78|223.51|221.51|223.78|221.78|223.33|221.33|0
1642534100000|2022-01-18 19:28:20|223.33|221.33|223.15|221.15|223.33|221.33|223.15|221.15|0
1642534110000|2022-01-18 19:28:30|222.98|220.98|222.8|220.8|222.98|220.98|222.62|220.62|0
1642534120000|2022-01-18 19:28:40|222.53|220.53|221.91|219.91|222.53|220.53|221.91|219.91|0
1642534130000|2022-01-18 19:28:50|222.44|220.44|222.44|220.44|222.53|220.53|222.26|220.26|0
1642534140000|2022-01-18 19:29:00|222.62|220.62|222.8|220.8|222.98|220.98|222.62|220.62|0
1642534150000|2022-01-18 19:29:10|221.91|219.91|222.26|220.26|222.26|220.26|221.91|219.91|0
1642534160000|2022-01-18 19:29:20|222.09|220.09|222.26|220.26|222.44|220.44|222.09|220.09|0
1642534170000|2022-01-18 19:29:30|222.53|220.53|222.26|220.26|222.53|220.53|222.26|220.26|0
1642534180000|2022-01-18 19:29:40|222.8|220.8|222.62|220.62|222.8|220.8|222.62|220.62|0
1642534190000|2022-01-18 19:29:50|222.44|220.44|222.62|220.62|222.8|220.8|222.44|220.44|0
1642534200000|2022-01-18 19:30:00|222.8|220.8|222.62|220.62|222.98|220.98|222.62|220.62|0
1642534210000|2022-01-18 19:30:10|222.44|220.44|221.55|219.55|222.62|220.62|221.55|219.55|0
1642534220000|2022-01-18 19:30:20|221.02|219.02|220.67|218.67|221.02|219.02|220.49|218.49|0
1642534230000|2022-01-18 19:30:30|221.02|219.02|220.32|218.32|221.02|219.02|220.32|218.32|0
1642534240000|2022-01-18 19:30:40|220.49|218.49|220.32|218.32|220.49|218.49|220.32|218.32|0
1642534250000|2022-01-18 19:30:50|220.49|218.49|220.49|218.49|220.49|218.49|220.32|218.32|0
1642534260000|2022-01-18 19:31:00|220.14|218.14|219.96|217.96|220.31|218.31|219.96|217.96|0
1642534270000|2022-01-18 19:31:10|219.43|217.43|219.43|217.43|219.61|217.61|219.43|217.43|0
1642534280000|2022-01-18 19:31:20|218.9|216.9|218.2|216.2|218.9|216.9|218.2|216.2|0
1642534290000|2022-01-18 19:31:30|217.85|215.85|216.97|214.97|217.85|215.85|216.97|214.97|0
1642534300000|2022-01-18 19:31:40|217.15|215.15|216.97|214.97|217.15|215.15|216.97|214.97|0
1642534310000|2022-01-18 19:31:50|216.79|214.79|216.97|214.97|216.97|214.97|216.79|214.79|0
1642534320000|2022-01-18 19:32:00|217.32|215.32|217.85|215.85|217.85|215.85|217.32|215.32|0
1642534330000|2022-01-18 19:32:10|217.67|215.67|217.32|215.32|217.67|215.67|217.32|215.32|0
1642534340000|2022-01-18 19:32:20|217.5|215.5|217.67|215.67|217.67|215.67|217.5|215.5|0
1642534350000|2022-01-18 19:32:30|217.76|215.76|217.67|215.67|217.76|215.76|217.67|215.67|0
1642534360000|2022-01-18 19:32:40|218.2|216.2|218.11|216.11|218.2|216.2|218.02|216.02|0
1642534370000|2022-01-18 19:32:50|217.85|215.85|217.85|215.85|218.02|216.02|217.85|215.85|0
1642534380000|2022-01-18 19:33:00|217.59|215.59|217.14|215.14|217.67|215.67|217.14|215.14|0
1642534390000|2022-01-18 19:33:10|216.97|214.97|216.62|214.62|216.97|214.97|216.62|214.62|0
1642534400000|2022-01-18 19:33:20|216.27|214.27|215.92|213.92|216.44|214.44|215.92|213.92|0
1642534410000|2022-01-18 19:33:30|216.44|214.44|217.14|215.14|217.14|215.14|216.44|214.44|0
1642534420000|2022-01-18 19:33:40|217.32|215.32|217.67|215.67|217.67|215.67|217.32|215.32|0
1642534430000|2022-01-18 19:33:50|217.85|215.85|218.02|216.02|218.02|216.02|217.32|215.32|0
1642534440000|2022-01-18 19:34:00|218.2|216.2|217.76|215.76|218.2|216.2|217.67|215.67|0
1642534450000|2022-01-18 19:34:10|217.67|215.67|217.85|215.85|217.85|215.85|217.49|215.49|0
1642534460000|2022-01-18 19:34:20|217.67|215.67|218.37|216.37|218.37|216.37|217.49|215.49|0
1642534470000|2022-01-18 19:34:30|217.85|215.85|218.2|216.2|218.2|216.2|217.85|215.85|0
1642534480000|2022-01-18 19:34:40|218.02|216.02|217.85|215.85|218.2|216.2|217.67|215.67|0
1642534490000|2022-01-18 19:34:50|217.67|215.67|217.67|215.67|217.85|215.85|217.67|215.67|0
1642534500000|2022-01-18 19:35:00|218.2|216.2|217.32|215.32|218.2|216.2|217.32|215.32|0
1642534510000|2022-01-18 19:35:10|217.14|215.14|217.32|215.32|217.49|215.49|217.14|215.14|0
1642534520000|2022-01-18 19:35:20|216.97|214.97|217.49|215.49|217.49|215.49|216.97|214.97|0
1642534530000|2022-01-18 19:35:30|217.14|215.14|217.67|215.67|217.67|215.67|217.14|215.14|0
1642534540000|2022-01-18 19:35:40|217.76|215.76|218.02|216.02|218.02|216.02|217.67|215.67|0
1642534550000|2022-01-18 19:35:50|217.85|215.85|217.67|215.67|217.85|215.85|217.49|215.49|0
1642534560000|2022-01-18 19:36:00|217.32|215.32|217.84|215.84|218.02|216.02|217.32|215.32|0
1642534570000|2022-01-18 19:36:10|218.02|216.02|218.2|216.2|218.2|216.2|218.02|216.02|0
1642534580000|2022-01-18 19:36:20|218.02|216.02|217.14|215.14|218.02|216.02|217.14|215.14|0
1642534590000|2022-01-18 19:36:30|216.97|214.97|216.62|214.62|216.97|214.97|216.62|214.62|0
1642534600000|2022-01-18 19:36:40|217.14|215.14|217.49|215.49|217.67|215.67|217.14|215.14|0
1642534610000|2022-01-18 19:36:50|217.67|215.67|217.32|215.32|217.67|215.67|217.32|215.32|0
1642534620000|2022-01-18 19:37:00|217.67|215.67|217.32|215.32|217.76|215.76|217.32|215.32|0
1642534630000|2022-01-18 19:37:10|217.14|215.14|216.79|214.79|217.14|215.14|216.79|214.79|0
1642534640000|2022-01-18 19:37:20|216.97|214.97|217.14|215.14|217.14|215.14|216.97|214.97|0
1642534650000|2022-01-18 19:37:30|217.32|215.32|217.14|215.14|217.32|215.32|217.14|215.14|0
1642534660000|2022-01-18 19:37:40|216.62|214.62|216.79|214.79|216.79|214.79|216.27|214.27|0
1642534670000|2022-01-18 19:37:50|216.97|214.97|216.79|214.79|216.97|214.97|216.79|214.79|0
1642534680000|2022-01-18 19:38:00|216.97|214.97|216.79|214.79|217.14|215.14|216.79|214.79|0
1642534690000|2022-01-18 19:38:10|216.62|214.62|216.27|214.27|216.62|214.62|216.27|214.27|0
1642534700000|2022-01-18 19:38:20|216.44|214.44|216.62|214.62|216.79|214.79|216.44|214.44|0
1642534710000|2022-01-18 19:38:30|216.44|214.44|216.79|214.79|216.79|214.79|216.44|214.44|0
1642534720000|2022-01-18 19:38:40|216.62|214.62|216.79|214.79|216.79|214.79|216.62|214.62|0
1642534730000|2022-01-18 19:38:50|216.62|214.62|216.09|214.09|216.62|214.62|216.09|214.09|0
1642534740000|2022-01-18 19:39:00|215.92|213.92|215.66|213.66|215.92|213.92|215.66|213.66|0
1642534750000|2022-01-18 19:39:10|215.74|213.74|216.09|214.09|216.09|214.09|215.74|213.74|0
1642534760000|2022-01-18 19:39:20|216.26|214.26|216.26|214.26|216.44|214.44|216.26|214.26|0
1642534770000|2022-01-18 19:39:30|215.74|213.74|216.26|214.26|216.26|214.26|215.74|213.74|0
1642534780000|2022-01-18 19:39:40|216.09|214.09|216.44|214.44|216.44|214.44|216.09|214.09|0
1642534790000|2022-01-18 19:39:50|216.61|214.61|216.97|214.97|216.97|214.97|216.61|214.61|0
1642534800000|2022-01-18 19:40:00|216.79|214.79|216.97|214.97|217.06|215.06|216.79|214.79|0
1642534810000|2022-01-18 19:40:10|217.32|215.32|217.14|215.14|217.32|215.32|217.14|215.14|0
1642534820000|2022-01-18 19:40:20|216.96|214.96|217.49|215.49|217.49|215.49|216.96|214.96|0
1642534830000|2022-01-18 19:40:30|217.14|215.14|217.32|215.32|217.32|215.32|217.14|215.14|0
1642534840000|2022-01-18 19:40:40|216.96|214.96|217.14|215.14|217.14|215.14|216.79|214.79|0
1642534850000|2022-01-18 19:40:50|216.96|214.96|217.32|215.32|217.49|215.49|216.96|214.96|0
1642534860000|2022-01-18 19:41:00|217.14|215.14|216.44|214.44|217.14|215.14|216.44|214.44|0
1642534870000|2022-01-18 19:41:10|216.09|214.09|216.44|214.44|216.44|214.44|216.09|214.09|0
1642534880000|2022-01-18 19:41:20|216.61|214.61|216.26|214.26|216.61|214.61|216.26|214.26|0
1642534890000|2022-01-18 19:41:30|216.09|214.09|216.26|214.26|216.26|214.26|216.09|214.09|0
1642534900000|2022-01-18 19:41:40|215.74|213.74|216.09|214.09|216.09|214.09|215.74|213.74|0
1642534910000|2022-01-18 19:41:50|216.26|214.26|215.91|213.91|216.26|214.26|215.91|213.91|0
1642534920000|2022-01-18 19:42:00|216.26|214.26|216.44|214.44|216.61|214.61|216.26|214.26|0
1642534930000|2022-01-18 19:42:10|216.26|214.26|216.61|214.61|216.79|214.79|216.26|214.26|0
1642534940000|2022-01-18 19:42:20|216.79|214.79|217.14|215.14|217.14|215.14|216.61|214.61|0
1642534950000|2022-01-18 19:42:30|216.79|214.79|216.79|214.79|216.79|214.79|216.79|214.79|0
1642534960000|2022-01-18 19:42:40|216.96|214.96|216.96|214.96|217.14|215.14|216.61|214.61|0
1642534970000|2022-01-18 19:42:50|217.14|215.14|216.96|214.96|217.14|215.14|216.96|214.96|0
1642534980000|2022-01-18 19:43:00|217.31|215.31|217.31|215.31|217.31|215.31|217.31|215.31|0
1642534990000|2022-01-18 19:43:10|217.14|215.14|216.96|214.96|217.31|215.31|216.96|214.96|0
1642535000000|2022-01-18 19:43:20|216.7|214.7|216.61|214.61|216.7|214.7|216.44|214.44|0
1642535010000|2022-01-18 19:43:30|216.44|214.44|216.79|214.79|216.79|214.79|216.44|214.44|0
1642535020000|2022-01-18 19:43:40|216.61|214.61|217.14|215.14|217.14|215.14|216.61|214.61|0
1642535030000|2022-01-18 19:43:50|217.31|215.31|217.31|215.31|217.49|215.49|217.31|215.31|0
1642535040000|2022-01-18 19:44:00|217.49|215.49|217.14|215.14|217.49|215.49|217.14|215.14|0
1642535050000|2022-01-18 19:44:10|217.4|215.4|217.14|215.14|217.66|215.66|217.14|215.14|0
1642535060000|2022-01-18 19:44:20|217.31|215.31|217.31|215.31|217.66|215.66|217.31|215.31|0
1642535070000|2022-01-18 19:44:30|217.49|215.49|217.49|215.49|217.49|215.49|217.31|215.31|0
1642535080000|2022-01-18 19:44:40|217.66|215.66|217.84|215.84|217.84|215.84|217.66|215.66|0
1642535090000|2022-01-18 19:44:50|218.54|216.54|218.37|216.37|218.54|216.54|218.37|216.37|0
1642535100000|2022-01-18 19:45:00|218.54|216.54|218.72|216.72|218.72|216.72|218.54|216.54|0
1642535110000|2022-01-18 19:45:10|218.54|216.54|218.54|216.54|218.72|216.72|218.37|216.37|0
1642535120000|2022-01-18 19:45:20|218.19|216.19|218.54|216.54|218.54|216.54|218.19|216.19|0
1642535130000|2022-01-18 19:45:30|218.19|216.19|218.19|216.19|218.54|216.54|218.19|216.19|0
1642535140000|2022-01-18 19:45:40|217.66|215.66|217.31|215.31|217.66|215.66|217.14|215.14|0
1642535150000|2022-01-18 19:45:50|216.96|214.96|217.31|215.31|217.31|215.31|216.96|214.96|0
1642535160000|2022-01-18 19:46:00|217.49|215.49|217.66|215.66|217.66|215.66|217.49|215.49|0
1642535170000|2022-01-18 19:46:10|217.49|215.49|217.31|215.31|217.49|215.49|217.23|215.23|0
1642535180000|2022-01-18 19:46:20|217.14|215.14|216.44|214.44|217.14|215.14|216.44|214.44|0
1642535190000|2022-01-18 19:46:30|216.35|214.35|216.26|214.26|216.44|214.44|216.26|214.26|0
1642535200000|2022-01-18 19:46:40|216.44|214.44|216.44|214.44|216.61|214.61|216.44|214.44|0
1642535210000|2022-01-18 19:46:50|216.61|214.61|216.61|214.61|216.79|214.79|216.61|214.61|0
1642535220000|2022-01-18 19:47:00|215.74|213.74|215.04|213.04|215.91|213.91|215.04|213.04|0
1642535230000|2022-01-18 19:47:10|214.86|212.86|214.86|212.86|215.04|213.04|214.86|212.86|0
1642535240000|2022-01-18 19:47:20|214.51|212.51|214.34|212.34|214.51|212.51|214.34|212.34|0
1642535250000|2022-01-18 19:47:30|214.17|212.17|214.34|212.34|214.34|212.34|213.99|211.99|0
1642535260000|2022-01-18 19:47:40|214.17|212.17|214.34|212.34|214.34|212.34|214.17|212.17|0
1642535270000|2022-01-18 19:47:50|214.51|212.51|214.51|212.51|214.51|212.51|214.51|212.51|0
1642535280000|2022-01-18 19:48:00|214.34|212.34|215.04|213.04|215.21|213.21|214.34|212.34|0
1642535290000|2022-01-18 19:48:10|215.21|213.21|215.21|213.21|215.21|213.21|215.21|213.21|0
1642535300000|2022-01-18 19:48:20|215.56|213.56|215.56|213.56|215.56|213.56|215.39|213.39|0
1642535310000|2022-01-18 19:48:30|215.21|213.21|214.86|212.86|215.21|213.21|214.86|212.86|0
1642535320000|2022-01-18 19:48:40|215.04|213.04|215.21|213.21|215.21|213.21|214.86|212.86|0
1642535330000|2022-01-18 19:48:50|215.04|213.04|215.39|213.39|215.39|213.39|215.04|213.04|0
1642535340000|2022-01-18 19:49:00|215.21|213.21|214.69|212.69|215.21|213.21|214.69|212.69|0
1642535350000|2022-01-18 19:49:10|214.86|212.86|214.51|212.51|214.86|212.86|214.51|212.51|0
1642535360000|2022-01-18 19:49:20|214.78|212.78|215.04|213.04|215.21|213.21|214.78|212.78|0
1642535370000|2022-01-18 19:49:30|214.51|212.51|214.86|212.86|214.86|212.86|214.51|212.51|0
1642535380000|2022-01-18 19:49:40|214.69|212.69|214.51|212.51|214.69|212.69|214.34|212.34|0
1642535390000|2022-01-18 19:49:50|214.69|212.69|214.69|212.69|214.69|212.69|214.51|212.51|0
1642535400000|2022-01-18 19:50:00|214.51|212.51|214.51|212.51|214.51|212.51|214.16|212.16|0
1642535410000|2022-01-18 19:50:10|214.34|212.34|214.34|212.34|214.34|212.34|214.34|212.34|0
1642535420000|2022-01-18 19:50:20|214.51|212.51|214.34|212.34|214.69|212.69|214.34|212.34|0
1642535430000|2022-01-18 19:50:30|213.99|211.99|213.82|211.82|213.99|211.99|213.82|211.82|0
1642535440000|2022-01-18 19:50:40|213.99|211.99|213.82|211.82|213.99|211.99|213.82|211.82|0
1642535450000|2022-01-18 19:50:50|213.99|211.99|213.82|211.82|213.99|211.99|213.82|211.82|0
1642535460000|2022-01-18 19:51:00|213.47|211.47|212.95|210.95|213.47|211.47|212.95|210.95|0
1642535470000|2022-01-18 19:51:10|213.12|211.12|212.6|210.6|213.12|211.12|212.6|210.6|0
1642535480000|2022-01-18 19:51:20|212.43|210.43|212.43|210.43|212.52|210.52|212.43|210.43|0
1642535490000|2022-01-18 19:51:30|212.25|210.25|212.08|210.08|212.25|210.25|211.91|209.91|0
1642535500000|2022-01-18 19:51:40|211.73|209.73|212.43|210.43|212.43|210.43|211.73|209.73|0
1642535510000|2022-01-18 19:51:50|212.6|210.6|212|210|212.6|210.6|212|210|0
1642535520000|2022-01-18 19:52:00|212.08|210.08|211.91|209.91|212.08|210.08|211.91|209.91|0
1642535530000|2022-01-18 19:52:10|212|210|212.43|210.43|212.43|210.43|212|210|0
1642535540000|2022-01-18 19:52:20|212.6|210.6|212.43|210.43|212.6|210.6|212.43|210.43|0
1642535550000|2022-01-18 19:52:30|212.08|210.08|211.73|209.73|212.08|210.08|211.73|209.73|0
1642535560000|2022-01-18 19:52:40|212.08|210.08|211.56|209.56|212.08|210.08|211.56|209.56|0
1642535570000|2022-01-18 19:52:50|211.39|209.39|211.73|209.73|212.25|210.25|211.39|209.39|0
1642535580000|2022-01-18 19:53:00|211.39|209.39|211.39|209.39|211.56|209.56|211.39|209.39|0
1642535590000|2022-01-18 19:53:10|211.04|209.04|211.21|209.21|211.21|209.21|211.04|209.04|0
1642535600000|2022-01-18 19:53:20|211.04|209.04|211.21|209.21|211.21|209.21|211.04|209.04|0
1642535610000|2022-01-18 19:53:30|211.04|209.04|211.04|209.04|211.21|209.21|211.04|209.04|0
1642535620000|2022-01-18 19:53:40|211.21|209.21|211.04|209.04|211.21|209.21|210.87|208.87|0
1642535630000|2022-01-18 19:53:50|210.69|208.69|210.87|208.87|210.87|208.87|210.69|208.69|0
1642535640000|2022-01-18 19:54:00|211.04|209.04|211.21|209.21|211.21|209.21|210.87|208.87|0
1642535650000|2022-01-18 19:54:10|211.39|209.39|211.56|209.56|211.56|209.56|211.21|209.21|0
1642535660000|2022-01-18 19:54:20|211.21|209.21|211.39|209.39|211.56|209.56|211.21|209.21|0
1642535670000|2022-01-18 19:54:30|211.56|209.56|211.21|209.21|211.56|209.56|211.21|209.21|0
1642535680000|2022-01-18 19:54:40|211.56|209.56|212.08|210.08|212.08|210.08|211.56|209.56|0
1642535690000|2022-01-18 19:54:50|211.99|209.99|211.9|209.9|212.08|210.08|211.9|209.9|0
1642535700000|2022-01-18 19:55:00|211.56|209.56|211.04|209.04|211.56|209.56|211.04|209.04|0
1642535710000|2022-01-18 19:55:10|211.21|209.21|211.56|209.56|211.56|209.56|211.21|209.21|0
1642535720000|2022-01-18 19:55:20|211.9|209.9|211.9|209.9|212.08|210.08|211.9|209.9|0
1642535730000|2022-01-18 19:55:30|212.08|210.08|212.6|210.6|212.6|210.6|212.08|210.08|0
1642535740000|2022-01-18 19:55:40|212.69|210.69|212.77|210.77|212.77|210.77|212.6|210.6|0
1642535750000|2022-01-18 19:55:50|212.94|210.94|212.94|210.94|212.94|210.94|212.77|210.77|0
1642535760000|2022-01-18 19:56:00|213.12|211.12|213.29|211.29|213.29|211.29|213.12|211.12|0
1642535770000|2022-01-18 19:56:10|213.12|211.12|212.77|210.77|213.29|211.29|212.77|210.77|0
1642535780000|2022-01-18 19:56:20|212.94|210.94|212.25|210.25|212.94|210.94|212.08|210.08|0
1642535790000|2022-01-18 19:56:30|211.9|209.9|211.73|209.73|212.08|210.08|211.73|209.73|0
1642535800000|2022-01-18 19:56:40|212.25|210.25|212.25|210.25|212.25|210.25|212.08|210.08|0
1642535810000|2022-01-18 19:56:50|212.08|210.08|212.08|210.08|212.25|210.25|212.08|210.08|0
1642535820000|2022-01-18 19:57:00|211.73|209.73|211.38|209.38|211.73|209.73|211.38|209.38|0
1642535830000|2022-01-18 19:57:10|211.56|209.56|212.08|210.08|212.08|210.08|211.56|209.56|0
1642535840000|2022-01-18 19:57:20|212.25|210.25|211.73|209.73|212.25|210.25|211.73|209.73|0
1642535850000|2022-01-18 19:57:30|211.9|209.9|211.9|209.9|211.9|209.9|211.9|209.9|0
1642535860000|2022-01-18 19:57:40|212.08|210.08|211.56|209.56|212.08|210.08|211.56|209.56|0
1642535870000|2022-01-18 19:57:50|211.38|209.38|211.47|209.47|211.47|209.47|211.04|209.04|0
1642535880000|2022-01-18 19:58:00|211.73|209.73|211.21|209.21|211.9|209.9|211.21|209.21|0
1642535890000|2022-01-18 19:58:10|211.38|209.38|211.82|209.82|211.82|209.82|211.38|209.38|0
1642535900000|2022-01-18 19:58:20|211.73|209.73|211.9|209.9|211.9|209.9|211.73|209.73|0
1642535910000|2022-01-18 19:58:30|212.25|210.25|211.9|209.9|212.25|210.25|211.73|209.73|0
1642535920000|2022-01-18 19:58:40|212.25|210.25|212.25|210.25|212.25|210.25|212.07|210.07|0
1642535930000|2022-01-18 19:58:50|211.9|209.9|212.25|210.25|212.25|210.25|211.9|209.9|0
1642535940000|2022-01-18 19:59:00|212.86|210.86|212.94|210.94|212.94|210.94|212.77|210.77|0
1642535950000|2022-01-18 19:59:10|212.77|210.77|212.77|210.77|213.03|211.03|212.77|210.77|0
1642535960000|2022-01-18 19:59:20|212.94|210.94|213.29|211.29|213.29|211.29|212.94|210.94|0
1642535970000|2022-01-18 19:59:30|213.12|211.12|213.81|211.81|213.81|211.81|213.12|211.12|0
1642535980000|2022-01-18 19:59:40|213.64|211.64|213.98|211.98|213.98|211.98|213.64|211.64|0
1642535990000|2022-01-18 19:59:50|213.64|211.64|213.64|211.64|213.81|211.81|213.64|211.64|0
1642536000000|2022-01-18 20:00:00|213.81|211.81|214.85|212.85|214.85|212.85|213.64|211.64|0
1642536010000|2022-01-18 20:00:10|214.77|212.77|214.51|212.51|214.77|212.77|214.51|212.51|0
1642536020000|2022-01-18 20:00:20|214.68|212.68|214.85|212.85|214.85|212.85|214.68|212.68|0
1642536030000|2022-01-18 20:00:30|215.03|213.03|215.73|213.73|215.73|213.73|214.85|212.85|0
1642536040000|2022-01-18 20:00:40|215.55|213.55|215.2|213.2|215.73|213.73|215.2|213.2|0
1642536050000|2022-01-18 20:00:50|215.29|213.29|215.03|213.03|215.29|213.29|215.03|213.03|0
1642536060000|2022-01-18 20:01:00|214.51|212.51|215.38|213.38|215.38|213.38|214.51|212.51|0
1642536070000|2022-01-18 20:01:10|215.2|213.2|215.38|213.38|215.38|213.38|215.2|213.2|0
1642536080000|2022-01-18 20:01:20|215.03|213.03|215.03|213.03|215.03|213.03|215.03|213.03|0
1642536090000|2022-01-18 20:01:30|215.2|213.2|215.2|213.2|215.55|213.55|215.2|213.2|0
1642536100000|2022-01-18 20:01:40|215.38|213.38|215.55|213.55|215.55|213.55|215.2|213.2|0
1642536110000|2022-01-18 20:01:50|215.38|213.38|215.55|213.55|215.55|213.55|215.38|213.38|0
1642536120000|2022-01-18 20:02:00|215.38|213.38|215.55|213.55|215.55|213.55|215.2|213.2|0
1642536130000|2022-01-18 20:02:10|215.03|213.03|213.63|211.63|215.03|213.03|213.11|211.11|0
1642536140000|2022-01-18 20:02:20|213.29|211.29|213.29|211.29|213.63|211.63|213.29|211.29|0
1642536150000|2022-01-18 20:02:30|213.11|211.11|213.46|211.46|213.46|211.46|213.11|211.11|0
1642536160000|2022-01-18 20:02:40|213.29|211.29|213.11|211.11|213.29|211.29|212.94|210.94|0
1642536170000|2022-01-18 20:02:50|212.94|210.94|212.94|210.94|213.29|211.29|212.94|210.94|0
1642536180000|2022-01-18 20:03:00|212.42|210.42|212.59|210.59|212.59|210.59|212.42|210.42|0
1642536190000|2022-01-18 20:03:10|212.77|210.77|213.11|211.11|213.11|211.11|212.77|210.77|0
1642536200000|2022-01-18 20:03:20|213.46|211.46|214.5|212.5|214.68|212.68|213.46|211.46|0
1642536210000|2022-01-18 20:03:30|214.68|212.68|216.43|214.43|216.6|214.6|214.68|212.68|0
1642536220000|2022-01-18 20:03:40|216.78|214.78|216.6|214.6|216.78|214.78|216.6|214.6|0
1642536230000|2022-01-18 20:03:50|216.78|214.78|216.6|214.6|216.78|214.78|216.25|214.25|0
1642536240000|2022-01-18 20:04:00|217.13|215.13|216.95|214.95|217.13|215.13|216.95|214.95|0
1642536250000|2022-01-18 20:04:10|217.3|215.3|217.48|215.48|217.48|215.48|217.13|215.13|0
1642536260000|2022-01-18 20:04:20|217.3|215.3|217.65|215.65|217.65|215.65|217.3|215.3|0
1642536270000|2022-01-18 20:04:30|218.18|216.18|218.36|216.36|218.53|216.53|218.18|216.18|0
1642536280000|2022-01-18 20:04:40|218.27|216.27|218.36|216.36|218.36|216.36|218.27|216.27|0
1642536290000|2022-01-18 20:04:50|218.53|216.53|217.83|215.83|218.53|216.53|217.83|215.83|0
1642536300000|2022-01-18 20:05:00|217.65|215.65|217.13|215.13|217.65|215.65|217.13|215.13|0
1642536310000|2022-01-18 20:05:10|217.39|215.39|217.48|215.48|217.48|215.48|217.3|215.3|0
1642536320000|2022-01-18 20:05:20|217.65|215.65|216.95|214.95|217.65|215.65|216.77|214.77|0
1642536330000|2022-01-18 20:05:30|217.3|215.3|218|216|218|216|217.13|215.13|0
1642536340000|2022-01-18 20:05:40|218.36|216.36|219.24|217.24|219.41|217.41|218.36|216.36|0
1642536350000|2022-01-18 20:05:50|219.06|217.06|218.53|216.53|219.06|217.06|218.53|216.53|0
1642536360000|2022-01-18 20:06:00|218.35|216.35|218.62|216.62|218.71|216.71|218.35|216.35|0
1642536370000|2022-01-18 20:06:10|218.71|216.71|218.71|216.71|218.71|216.71|218.53|216.53|0
1642536380000|2022-01-18 20:06:20|218.53|216.53|218.35|216.35|218.53|216.53|218.35|216.35|0
1642536390000|2022-01-18 20:06:30|218.18|216.18|217.65|215.65|218.18|216.18|217.65|215.65|0
1642536400000|2022-01-18 20:06:40|217.3|215.3|217.48|215.48|217.48|215.48|217.3|215.3|0
1642536410000|2022-01-18 20:06:50|217.3|215.3|217.3|215.3|217.48|215.48|217.3|215.3|0
1642536420000|2022-01-18 20:07:00|216.77|214.77|217.12|215.12|217.12|215.12|216.77|214.77|0
1642536430000|2022-01-18 20:07:10|216.6|214.6|216.07|214.07|216.6|214.6|216.07|214.07|0
1642536440000|2022-01-18 20:07:20|216.25|214.25|216.95|214.95|216.95|214.95|216.25|214.25|0
1642536450000|2022-01-18 20:07:30|217.12|215.12|217.3|215.3|217.3|215.3|217.12|215.12|0
1642536460000|2022-01-18 20:07:40|217.48|215.48|217.65|215.65|217.83|215.83|217.48|215.48|0
1642536470000|2022-01-18 20:07:50|217.48|215.48|216.95|214.95|217.48|215.48|216.95|214.95|0
1642536480000|2022-01-18 20:08:00|216.77|214.77|217.12|215.12|217.12|215.12|216.77|214.77|0
1642536490000|2022-01-18 20:08:10|217.47|215.47|218|216|218|216|217.47|215.47|0
1642536500000|2022-01-18 20:08:20|217.83|215.83|217.65|215.65|217.83|215.83|217.3|215.3|0
1642536510000|2022-01-18 20:08:30|216.95|214.95|216.95|214.95|217.12|215.12|216.95|214.95|0
1642536520000|2022-01-18 20:08:40|216.6|214.6|217.12|215.12|217.12|215.12|216.6|214.6|0
1642536530000|2022-01-18 20:08:50|217.3|215.3|217.47|215.47|217.47|215.47|217.12|215.12|0
1642536540000|2022-01-18 20:09:00|217.3|215.3|217.47|215.47|217.47|215.47|217.3|215.3|0
1642536550000|2022-01-18 20:09:10|217.12|215.12|217.12|215.12|217.3|215.3|217.12|215.12|0
1642536560000|2022-01-18 20:09:20|217.3|215.3|217.65|215.65|217.83|215.83|217.3|215.3|0
1642536570000|2022-01-18 20:09:30|217.83|215.83|218.53|216.53|218.53|216.53|217.83|215.83|0
1642536580000|2022-01-18 20:09:40|218.35|216.35|218.18|216.18|218.35|216.35|218.18|216.18|0
1642536590000|2022-01-18 20:09:50|218.35|216.35|218.18|216.18|218.35|216.35|218.18|216.18|0
1642536600000|2022-01-18 20:10:00|218.35|216.35|219.06|217.06|219.41|217.41|218.35|216.35|0
1642536610000|2022-01-18 20:10:10|219.41|217.41|219.41|217.41|219.41|217.41|219.06|217.06|0
1642536620000|2022-01-18 20:10:20|219.23|217.23|218.18|216.18|219.23|217.23|218.18|216.18|0
1642536630000|2022-01-18 20:10:30|218.09|216.09|217.47|215.47|218.09|216.09|217.47|215.47|0
1642536640000|2022-01-18 20:10:40|217.65|215.65|217.82|215.82|218|216|217.65|215.65|0
1642536650000|2022-01-18 20:10:50|217.74|215.74|218.35|216.35|218.35|216.35|217.65|215.65|0
1642536660000|2022-01-18 20:11:00|218.18|216.18|217.3|215.3|218.18|216.18|217.3|215.3|0
1642536670000|2022-01-18 20:11:10|217.47|215.47|217.47|215.47|217.65|215.65|217.47|215.47|0
1642536680000|2022-01-18 20:11:20|217.65|215.65|217.65|215.65|217.65|215.65|217.65|215.65|0
1642536690000|2022-01-18 20:11:30|217.47|215.47|217.47|215.47|217.65|215.65|217.47|215.47|0
1642536700000|2022-01-18 20:11:40|217.3|215.3|217.12|215.12|217.3|215.3|216.95|214.95|0
1642536710000|2022-01-18 20:11:50|217.3|215.3|217.12|215.12|217.3|215.3|217.12|215.12|0
1642536720000|2022-01-18 20:12:00|217.3|215.3|216.77|214.77|217.3|215.3|216.77|214.77|0
1642536730000|2022-01-18 20:12:10|216.95|214.95|216.42|214.42|216.95|214.95|216.42|214.42|0
1642536740000|2022-01-18 20:12:20|216.6|214.6|216.42|214.42|216.6|214.6|216.42|214.42|0
1642536750000|2022-01-18 20:12:30|216.6|214.6|216.77|214.77|216.77|214.77|216.42|214.42|0
1642536760000|2022-01-18 20:12:40|217.12|215.12|216.95|214.95|217.12|215.12|216.95|214.95|0
1642536770000|2022-01-18 20:12:50|217.12|215.12|217.47|215.47|217.47|215.47|217.12|215.12|0
1642536780000|2022-01-18 20:13:00|217.3|215.3|216.95|214.95|217.3|215.3|216.95|214.95|0
1642536790000|2022-01-18 20:13:10|217.12|215.12|217.47|215.47|217.65|215.65|217.12|215.12|0
1642536800000|2022-01-18 20:13:20|217.65|215.65|217.65|215.65|217.65|215.65|217.3|215.3|0
1642536810000|2022-01-18 20:13:30|217.47|215.47|217.3|215.3|217.47|215.47|217.3|215.3|0
1642536820000|2022-01-18 20:13:40|217.12|215.12|217.12|215.12|217.47|215.47|217.12|215.12|0
1642536830000|2022-01-18 20:13:50|216.77|214.77|216.59|214.59|216.95|214.95|216.59|214.59|0
1642536840000|2022-01-18 20:14:00|216.77|214.77|216.77|214.77|216.77|214.77|216.77|214.77|0
1642536850000|2022-01-18 20:14:10|216.59|214.59|216.94|214.94|216.94|214.94|216.59|214.59|0
1642536860000|2022-01-18 20:14:20|217.12|215.12|216.94|214.94|217.12|215.12|216.94|214.94|0
1642536870000|2022-01-18 20:14:30|217.12|215.12|217.82|215.82|217.82|215.82|217.12|215.12|0
1642536880000|2022-01-18 20:14:40|218|216|218.35|216.35|218.35|216.35|218|216|0
1642536890000|2022-01-18 20:14:50|218.53|216.53|218.7|216.7|219.05|217.05|218.53|216.53|0
1642536900000|2022-01-18 20:15:00|219.41|217.41|220.11|218.11|220.11|218.11|219.41|217.41|0
1642536910000|2022-01-18 20:15:10|220.29|218.29|221.98|219.98|221.98|219.98|220.29|218.29|0
1642536920000|2022-01-18 20:15:20|221.88|219.88|223.66|221.66|223.66|221.66|221.88|219.88|0
1642536930000|2022-01-18 20:15:30|222.06|220.06|222.42|220.42|222.59|220.59|222.06|220.06|0
1642536940000|2022-01-18 20:15:40|222.77|220.77|223.84|221.84|223.84|221.84|222.77|220.77|0
1642536950000|2022-01-18 20:15:50|223.66|221.66|224.2|222.2|224.2|222.2|223.48|221.48|0
1642536960000|2022-01-18 20:16:00|223.48|221.48|224.2|222.2|224.2|222.2|223.3|221.3|0
1642536970000|2022-01-18 20:16:10|223.84|221.84|224.91|222.91|224.91|222.91|223.84|221.84|0
1642536980000|2022-01-18 20:16:20|225.27|223.27|225.27|223.27|225.62|223.62|225.27|223.27|0
1642536990000|2022-01-18 20:16:30|225.62|223.62|225.98|223.98|225.98|223.98|225.62|223.62|0
1642537000000|2022-01-18 20:16:40|226.16|224.16|226.7|224.7|226.7|224.7|226.16|224.16|0
1642537010000|2022-01-18 20:16:50|226.88|224.88|226.88|224.88|226.88|224.88|226.88|224.88|0
1642537020000|2022-01-18 20:17:00|227.96|225.96|228.32|226.32|228.32|226.32|227.96|225.96|0
1642537030000|2022-01-18 20:17:10|227.78|225.78|227.06|225.06|227.78|225.78|226.7|224.7|0
1642537040000|2022-01-18 20:17:20|226.88|224.88|227.24|225.24|227.24|225.24|226.88|224.88|0
1642537050000|2022-01-18 20:17:30|227.51|225.51|226.7|224.7|227.51|225.51|226.7|224.7|0
1642537060000|2022-01-18 20:17:40|226.52|224.52|226.16|224.16|226.52|224.52|225.98|223.98|0
1642537070000|2022-01-18 20:17:50|225.62|223.62|226.52|224.52|226.52|224.52|225.62|223.62|0
1642537080000|2022-01-18 20:18:00|225.98|223.98|226.25|224.25|226.25|224.25|225.8|223.8|0
1642537090000|2022-01-18 20:18:10|226.16|224.16|225.8|223.8|226.34|224.34|225.8|223.8|0
1642537100000|2022-01-18 20:18:20|225.98|223.98|225.62|223.62|225.98|223.98|225.62|223.62|0
1642537110000|2022-01-18 20:18:30|225.8|223.8|225.8|223.8|225.8|223.8|225.8|223.8|0
1642537120000|2022-01-18 20:18:40|225.27|223.27|225.62|223.62|225.8|223.8|225.27|223.27|0
1642537130000|2022-01-18 20:18:50|225.8|223.8|225.09|223.09|225.8|223.8|225.09|223.09|0
1642537140000|2022-01-18 20:19:00|224.91|222.91|225.27|223.27|225.44|223.44|224.91|222.91|0
1642537150000|2022-01-18 20:19:10|225.44|223.44|225.8|223.8|225.8|223.8|225.09|223.09|0
1642537160000|2022-01-18 20:19:20|225.62|223.62|225.62|223.62|225.62|223.62|225.44|223.44|0
1642537170000|2022-01-18 20:19:30|225.44|223.44|225.62|223.62|225.62|223.62|225.44|223.44|0
1642537180000|2022-01-18 20:19:40|225.8|223.8|225.98|223.98|225.98|223.98|225.8|223.8|0
1642537190000|2022-01-18 20:19:50|225.62|223.62|226.52|224.52|226.52|224.52|225.26|223.26|0
1642537200000|2022-01-18 20:20:00|226.16|224.16|227.24|225.24|227.24|225.24|226.16|224.16|0
1642537210000|2022-01-18 20:20:10|225.98|223.98|225.62|223.62|225.98|223.98|225.62|223.62|0
1642537220000|2022-01-18 20:20:20|225.98|223.98|225.98|223.98|226.16|224.16|225.98|223.98|0
1642537230000|2022-01-18 20:20:30|226.7|224.7|226.34|224.34|226.7|224.7|226.34|224.34|0
1642537240000|2022-01-18 20:20:40|226.16|224.16|225.8|223.8|226.16|224.16|225.8|223.8|0
1642537250000|2022-01-18 20:20:50|226.16|224.16|225.8|223.8|226.16|224.16|225.62|223.62|0
1642537260000|2022-01-18 20:21:00|225.98|223.98|225.62|223.62|225.98|223.98|225.62|223.62|0
1642537270000|2022-01-18 20:21:10|225.09|223.09|225.62|223.62|225.8|223.8|225.09|223.09|0
1642537280000|2022-01-18 20:21:20|225.26|223.26|225.44|223.44|225.44|223.44|225.26|223.26|0
1642537290000|2022-01-18 20:21:30|225.26|223.26|225.8|223.8|225.8|223.8|225.26|223.26|0
1642537300000|2022-01-18 20:21:40|225.44|223.44|225.26|223.26|225.62|223.62|225.26|223.26|0
1642537310000|2022-01-18 20:21:50|225.44|223.44|225.26|223.26|225.44|223.44|225|223|0
1642537320000|2022-01-18 20:22:00|225.44|223.44|225.26|223.26|225.62|223.62|225.26|223.26|0
1642537330000|2022-01-18 20:22:10|225.08|223.08|224.55|222.55|225.08|223.08|224.55|222.55|0
1642537340000|2022-01-18 20:22:20|224.37|222.37|224.37|222.37|224.37|222.37|224.37|222.37|0
1642537350000|2022-01-18 20:22:30|224.46|222.46|224.37|222.37|224.46|222.46|224.19|222.19|0
1642537360000|2022-01-18 20:22:40|224.55|222.55|224.37|222.37|224.55|222.55|224.37|222.37|0
1642537380000|2022-01-18 20:23:00|224.19|222.19|224.01|222.01|224.19|222.19|223.83|221.83|0
1642537390000|2022-01-18 20:23:10|223.66|221.66|223.66|221.66|223.66|221.66|223.48|221.48|0
1642537400000|2022-01-18 20:23:20|223.93|221.93|223.83|221.83|223.93|221.93|223.66|221.66|0
1642537410000|2022-01-18 20:23:30|223.66|221.66|223.12|221.12|223.66|221.66|223.12|221.12|0
1642537420000|2022-01-18 20:23:40|223.3|221.3|223.57|221.57|223.57|221.57|223.12|221.12|0
1642537430000|2022-01-18 20:23:50|223.48|221.48|222.77|220.77|223.48|221.48|222.77|220.77|0
1642537440000|2022-01-18 20:24:00|222.94|220.94|223.83|221.83|223.83|221.83|222.94|220.94|0
1642537450000|2022-01-18 20:24:10|224.01|222.01|223.66|221.66|224.01|222.01|223.48|221.48|0
1642537460000|2022-01-18 20:24:20|223.48|221.48|223.66|221.66|223.66|221.66|223.48|221.48|0
1642537470000|2022-01-18 20:24:30|223.83|221.83|222.77|220.77|223.83|221.83|222.77|220.77|0
1642537480000|2022-01-18 20:24:40|223.3|221.3|223.12|221.12|223.48|221.48|223.12|221.12|0
1642537490000|2022-01-18 20:24:50|223.3|221.3|223.3|221.3|223.48|221.48|223.3|221.3|0
1642537500000|2022-01-18 20:25:00|223.12|221.12|223.66|221.66|223.66|221.66|223.12|221.12|0
1642537510000|2022-01-18 20:25:10|223.48|221.48|224.01|222.01|224.01|222.01|223.48|221.48|0
1642537520000|2022-01-18 20:25:20|224.55|222.55|224.73|222.73|224.9|222.9|224.55|222.55|0
1642537530000|2022-01-18 20:25:30|224.55|222.55|224.73|222.73|224.9|222.9|224.55|222.55|0
1642537540000|2022-01-18 20:25:40|224.19|222.19|223.48|221.48|224.19|222.19|223.48|221.48|0
1642537550000|2022-01-18 20:25:50|223.3|221.3|223.12|221.12|223.3|221.3|222.94|220.94|0
1642537560000|2022-01-18 20:26:00|223.83|221.83|225.26|223.26|225.26|223.26|223.83|221.83|0
1642537570000|2022-01-18 20:26:10|225.62|223.62|225.26|223.26|225.8|223.8|225.26|223.26|0
1642537580000|2022-01-18 20:26:20|225.62|223.62|224.9|222.9|225.62|223.62|224.9|222.9|0
1642537590000|2022-01-18 20:26:30|225.08|223.08|224.9|222.9|225.08|223.08|224.72|222.72|0
1642537600000|2022-01-18 20:26:40|225.08|223.08|225.08|223.08|225.08|223.08|224.9|222.9|0
1642537610000|2022-01-18 20:26:50|224.9|222.9|223.83|221.83|224.9|222.9|223.83|221.83|0
1642537620000|2022-01-18 20:27:00|224.01|222.01|223.3|221.3|224.01|222.01|223.3|221.3|0
1642537630000|2022-01-18 20:27:10|223.48|221.48|223.12|221.12|223.48|221.48|222.94|220.94|0
1642537640000|2022-01-18 20:27:20|223.83|221.83|222.94|220.94|223.83|221.83|222.94|220.94|0
1642537650000|2022-01-18 20:27:30|223.12|221.12|222.76|220.76|223.12|221.12|222.76|220.76|0
1642537660000|2022-01-18 20:27:40|223.12|221.12|223.48|221.48|223.65|221.65|223.12|221.12|0
1642537670000|2022-01-18 20:27:50|223.65|221.65|223.83|221.83|223.83|221.83|223.65|221.65|0
1642537680000|2022-01-18 20:28:00|223.57|221.57|223.48|221.48|223.57|221.57|223.3|221.3|0
1642537690000|2022-01-18 20:28:10|223.21|221.21|223.65|221.65|223.65|221.65|223.21|221.21|0
1642537700000|2022-01-18 20:28:20|223.48|221.48|223.65|221.65|223.65|221.65|223.48|221.48|0
1642537710000|2022-01-18 20:28:30|223.92|221.92|223.83|221.83|224.01|222.01|223.83|221.83|0
1642537720000|2022-01-18 20:28:40|224.01|222.01|223.83|221.83|224.01|222.01|223.83|221.83|0
1642537730000|2022-01-18 20:28:50|224.01|222.01|224.01|222.01|224.01|222.01|223.83|221.83|0
1642537740000|2022-01-18 20:29:00|224.19|222.19|224.37|222.37|224.54|222.54|224.19|222.19|0
1642537750000|2022-01-18 20:29:10|224.54|222.54|223.65|221.65|224.54|222.54|223.65|221.65|0
1642537760000|2022-01-18 20:29:20|224.19|222.19|224.54|222.54|224.54|222.54|224.19|222.19|0
1642537770000|2022-01-18 20:29:30|224.37|222.37|224.19|222.19|224.54|222.54|224.19|222.19|0
1642537780000|2022-01-18 20:29:40|224.37|222.37|224.19|222.19|224.37|222.37|224.19|222.19|0
1642537790000|2022-01-18 20:29:50|224.37|222.37|224.01|222.01|224.37|222.37|224.01|222.01|0
1642537800000|2022-01-18 20:30:00|223.65|221.65|225.08|223.08|225.08|223.08|223.65|221.65|0
1642537810000|2022-01-18 20:30:10|225.26|223.26|225.44|223.44|225.8|223.8|225.26|223.26|0
1642537820000|2022-01-18 20:30:20|225.8|223.8|225.97|223.97|225.97|223.97|225.62|223.62|0
1642537830000|2022-01-18 20:30:30|225.8|223.8|225.62|223.62|225.97|223.97|225.62|223.62|0
1642537840000|2022-01-18 20:30:40|225.8|223.8|225.62|223.62|225.8|223.8|225.62|223.62|0
1642537850000|2022-01-18 20:30:50|224.99|222.99|224.72|222.72|225.08|223.08|224.72|222.72|0
1642537860000|2022-01-18 20:31:00|224.37|222.37|223.65|221.65|224.72|222.72|223.65|221.65|0
1642537870000|2022-01-18 20:31:10|224.01|222.01|224.1|222.1|224.1|222.1|224.01|222.01|0
1642537880000|2022-01-18 20:31:20|224.19|222.19|224.19|222.19|224.19|222.19|224.19|222.19|0
1642537890000|2022-01-18 20:31:30|224.72|222.72|224.54|222.54|224.72|222.72|224.36|222.36|0
1642537900000|2022-01-18 20:31:40|224.36|222.36|224.9|222.9|225.08|223.08|224.36|222.36|0
1642537910000|2022-01-18 20:31:50|225.08|223.08|224.9|222.9|225.17|223.17|224.9|222.9|0
1642537920000|2022-01-18 20:32:00|224.36|222.36|224.19|222.19|224.36|222.36|224.19|222.19|0
1642537930000|2022-01-18 20:32:10|224.54|222.54|222.41|220.41|224.54|222.54|222.41|220.41|0
1642537940000|2022-01-18 20:32:20|222.76|220.76|223.83|221.83|223.83|221.83|222.76|220.76|0
1642537950000|2022-01-18 20:32:30|224.01|222.01|223.47|221.47|224.01|222.01|223.47|221.47|0
1642537960000|2022-01-18 20:32:40|223.12|221.12|223.29|221.29|223.47|221.47|223.12|221.12|0
1642537970000|2022-01-18 20:32:50|223.12|221.12|223.47|221.47|223.47|221.47|223.12|221.12|0
1642537980000|2022-01-18 20:33:00|223.57|221.57|224.19|222.19|224.19|222.19|223.57|221.57|0
1642537990000|2022-01-18 20:33:10|224.01|222.01|224.19|222.19|224.19|222.19|224.01|222.01|0
1642538000000|2022-01-18 20:33:20|224.36|222.36|224.01|222.01|224.36|222.36|223.65|221.65|0
1642538010000|2022-01-18 20:33:30|224.72|222.72|224.54|222.54|224.72|222.72|224.36|222.36|0
1642538020000|2022-01-18 20:33:40|224.72|222.72|224.72|222.72|224.9|222.9|224.72|222.72|0
1642538030000|2022-01-18 20:33:50|224.9|222.9|225.44|223.44|225.44|223.44|224.72|222.72|0
1642538040000|2022-01-18 20:34:00|224.9|222.9|224.36|222.36|225.08|223.08|224.36|222.36|0
1642538050000|2022-01-18 20:34:10|224.9|222.9|225.26|223.26|225.26|223.26|224.9|222.9|0
1642538060000|2022-01-18 20:34:20|225.44|223.44|225.08|223.08|225.44|223.44|225.08|223.08|0
1642538070000|2022-01-18 20:34:30|225.26|223.26|225.44|223.44|225.44|223.44|225.26|223.26|0
1642538080000|2022-01-18 20:34:40|225.61|223.61|225.97|223.97|225.97|223.97|225.61|223.61|0
1642538090000|2022-01-18 20:34:50|226.15|224.15|225.97|223.97|226.15|224.15|225.97|223.97|0
1642538100000|2022-01-18 20:35:00|225.61|223.61|225.97|223.97|225.97|223.97|225.44|223.44|0
1642538110000|2022-01-18 20:35:10|226.15|224.15|225.26|223.26|226.15|224.15|225.26|223.26|0
1642538120000|2022-01-18 20:35:20|225.61|223.61|225.97|223.97|225.97|223.97|225.26|223.26|0
1642538130000|2022-01-18 20:35:30|226.33|224.33|226.33|224.33|226.33|224.33|226.33|224.33|0
1642538140000|2022-01-18 20:35:40|226.51|224.51|226.51|224.51|227.14|225.14|226.51|224.51|0
1642538150000|2022-01-18 20:35:50|226.69|224.69|226.33|224.33|226.87|224.87|226.33|224.33|0
1642538160000|2022-01-18 20:36:00|226.87|224.87|225.97|223.97|226.87|224.87|225.61|223.61|0
1642538170000|2022-01-18 20:36:10|226.87|224.87|228.49|226.49|228.49|226.49|226.87|224.87|0
1642538180000|2022-01-18 20:36:20|228.31|226.31|228.31|226.31|228.31|226.31|228.13|226.13|0
1642538190000|2022-01-18 20:36:30|228.49|226.49|227.41|225.41|228.49|226.49|227.23|225.23|0
1642538200000|2022-01-18 20:36:40|226.51|224.51|226.87|224.87|226.87|224.87|226.51|224.51|0
1642538210000|2022-01-18 20:36:50|227.77|225.77|228.49|226.49|228.49|226.49|227.77|225.77|0
1642538220000|2022-01-18 20:37:00|227.95|225.95|226.87|224.87|227.95|225.95|226.69|224.69|0
1642538230000|2022-01-18 20:37:10|226.69|224.69|226.33|224.33|226.87|224.87|226.24|224.24|0
1642538240000|2022-01-18 20:37:20|226.15|224.15|227.23|225.23|227.23|225.23|226.15|224.15|0
1642538250000|2022-01-18 20:37:30|227.59|225.59|227.05|225.05|227.77|225.77|227.05|225.05|0
1642538260000|2022-01-18 20:37:40|227.41|225.41|226.69|224.69|227.77|225.77|226.69|224.69|0
1642538270000|2022-01-18 20:37:50|226.87|224.87|227.77|225.77|227.95|225.95|226.87|224.87|0
1642538280000|2022-01-18 20:38:00|227.95|225.95|227.77|225.77|228.04|226.04|227.77|225.77|0
1642538290000|2022-01-18 20:38:10|228.13|226.13|227.41|225.41|228.13|226.13|227.41|225.41|0
1642538300000|2022-01-18 20:38:20|227.05|225.05|226.87|224.87|227.05|225.05|226.51|224.51|0
1642538310000|2022-01-18 20:38:30|227.05|225.05|227.41|225.41|227.41|225.41|226.87|224.87|0
1642538320000|2022-01-18 20:38:40|227.59|225.59|226.15|224.15|227.59|225.59|226.15|224.15|0
1642538330000|2022-01-18 20:38:50|226.51|224.51|226.51|224.51|226.51|224.51|226.33|224.33|0
1642538340000|2022-01-18 20:39:00|226.33|224.33|226.69|224.69|226.69|224.69|226.33|224.33|0
1642538350000|2022-01-18 20:39:10|227.23|225.23|227.41|225.41|227.41|225.41|227.23|225.23|0
1642538360000|2022-01-18 20:39:20|227.59|225.59|226.69|224.69|227.59|225.59|226.51|224.51|0
1642538370000|2022-01-18 20:39:30|226.87|224.87|227.23|225.23|227.23|225.23|226.87|224.87|0
1642538380000|2022-01-18 20:39:40|227.05|225.05|227.05|225.05|227.23|225.23|227.05|225.05|0
1642538390000|2022-01-18 20:39:50|227.23|225.23|226.87|224.87|227.23|225.23|226.87|224.87|0
1642538400000|2022-01-18 20:40:00|227.05|225.05|227.58|225.58|227.58|225.58|227.05|225.05|0
1642538410000|2022-01-18 20:40:10|227.05|225.05|226.51|224.51|227.05|225.05|226.51|224.51|0
1642538420000|2022-01-18 20:40:20|226.69|224.69|227.58|225.58|227.58|225.58|226.69|224.69|0
1642538430000|2022-01-18 20:40:30|227.76|225.76|227.58|225.58|227.76|225.76|227.4|225.4|0
1642538440000|2022-01-18 20:40:40|227.4|225.4|227.58|225.58|227.94|225.94|227.4|225.4|0
1642538450000|2022-01-18 20:40:50|227.76|225.76|227.94|225.94|228.12|226.12|227.76|225.76|0
1642538460000|2022-01-18 20:41:00|227.76|225.76|227.58|225.58|228.04|226.04|227.58|225.58|0
1642538470000|2022-01-18 20:41:10|227.76|225.76|227.94|225.94|227.94|225.94|227.76|225.76|0
1642538480000|2022-01-18 20:41:20|228.12|226.12|229.21|227.21|229.57|227.57|228.12|226.12|0
1642538490000|2022-01-18 20:41:30|229.75|227.75|230.11|228.11|230.11|228.11|229.75|227.75|0
1642538500000|2022-01-18 20:41:40|230.47|228.47|230.47|228.47|230.65|228.65|230.47|228.47|0
1642538510000|2022-01-18 20:41:50|230.11|228.11|230.11|228.11|230.11|228.11|229.75|227.75|0
1642538520000|2022-01-18 20:42:00|229.93|227.93|230.29|228.29|230.29|228.29|229.93|227.93|0
1642538530000|2022-01-18 20:42:10|230.47|228.47|230.47|228.47|230.47|228.47|230.29|228.29|0
1642538540000|2022-01-18 20:42:20|230.65|228.65|231.01|229.01|231.01|229.01|230.11|228.11|0
1642538550000|2022-01-18 20:42:30|231.19|229.19|231.19|229.19|231.38|229.38|231.19|229.19|0
1642538560000|2022-01-18 20:42:40|231.38|229.38|231.38|229.38|231.56|229.56|231.38|229.38|0
1642538570000|2022-01-18 20:42:50|231.56|229.56|231.56|229.56|231.56|229.56|231.56|229.56|0
1642538580000|2022-01-18 20:43:00|231.74|229.74|231.38|229.38|231.74|229.74|231.38|229.38|0
1642538590000|2022-01-18 20:43:10|231.19|229.19|231.37|229.37|231.37|229.37|231.19|229.19|0
1642538600000|2022-01-18 20:43:20|231.74|229.74|231.74|229.74|231.92|229.92|231.74|229.74|0
1642538610000|2022-01-18 20:43:30|232.1|230.1|232.1|230.1|232.2|230.2|232.1|230.1|0
1642538620000|2022-01-18 20:43:40|232.46|230.46|230.57|228.57|232.46|230.46|230.39|228.39|0
1642538630000|2022-01-18 20:43:50|230.76|228.76|230.21|228.21|230.76|228.76|230.21|228.21|0
1642538640000|2022-01-18 20:44:00|229.84|227.84|229.48|227.48|229.84|227.84|229.29|227.29|0
1642538650000|2022-01-18 20:44:10|229.39|227.39|230.21|228.21|230.21|228.21|229.39|227.39|0
1642538660000|2022-01-18 20:44:20|231.42|229.42|231.48|229.48|231.48|229.48|231.05|229.05|0
1642538670000|2022-01-18 20:44:30|231.3|229.3|232.09|230.09|232.27|230.27|231.3|229.3|0
1642538680000|2022-01-18 20:44:40|232.82|230.82|234.09|232.09|234.09|232.09|232.82|230.82|0
1642538690000|2022-01-18 20:44:50|233.91|231.91|233.73|231.73|233.91|231.91|233.73|231.73|0
1642538700000|2022-01-18 20:45:00|234.09|232.09|233.18|231.18|234.09|232.09|233.18|231.18|0
1642538710000|2022-01-18 20:45:10|232.82|230.82|232.82|230.82|232.82|230.82|232.46|230.46|0
1642538720000|2022-01-18 20:45:20|233|231|232.27|230.27|233|231|232.27|230.27|0
1642538730000|2022-01-18 20:45:30|232.46|230.46|232.46|230.46|232.46|230.46|232.27|230.27|0
1642538740000|2022-01-18 20:45:40|232.09|230.09|231.73|229.73|232.09|230.09|231.73|229.73|0
1642538750000|2022-01-18 20:45:50|232.55|230.55|232.64|230.64|233.54|231.54|232.55|230.55|0
1642538760000|2022-01-18 20:46:00|232.09|230.09|231.55|229.55|232.09|230.09|231.55|229.55|0
1642538770000|2022-01-18 20:46:10|231.37|229.37|231.19|229.19|231.37|229.37|231.01|229.01|0
1642538780000|2022-01-18 20:46:20|230.28|228.28|230.83|228.83|230.83|228.83|230.28|228.28|0
1642538790000|2022-01-18 20:46:30|230.47|228.47|230.47|228.47|230.65|228.65|230.47|228.47|0
1642538800000|2022-01-18 20:46:40|230.65|228.65|230.47|228.47|230.65|228.65|230.47|228.47|0
1642538810000|2022-01-18 20:46:50|229.92|227.92|230.47|228.47|230.47|228.47|229.92|227.92|0
1642538820000|2022-01-18 20:47:00|230.65|228.65|230.65|228.65|230.65|228.65|230.46|228.46|0
1642538830000|2022-01-18 20:47:10|230.46|228.46|231.01|229.01|231.01|229.01|230.46|228.46|0
1642538840000|2022-01-18 20:47:20|231.37|229.37|231.37|229.37|231.37|229.37|231.28|229.28|0
1642538850000|2022-01-18 20:47:30|230.65|228.65|230.83|228.83|230.83|228.83|230.46|228.46|0
1642538860000|2022-01-18 20:47:40|231.19|229.19|230.83|228.83|231.37|229.37|230.83|228.83|0
1642538870000|2022-01-18 20:47:50|230.28|228.28|229.92|227.92|230.28|228.28|229.92|227.92|0
1642538880000|2022-01-18 20:48:00|229.38|227.38|228.94|226.94|229.38|227.38|228.66|226.66|0
1642538890000|2022-01-18 20:48:10|228.84|226.84|229.38|227.38|229.38|227.38|228.84|226.84|0
1642538900000|2022-01-18 20:48:20|229.92|227.92|231.01|229.01|231.01|229.01|229.92|227.92|0
1642538910000|2022-01-18 20:48:30|230.83|228.83|230.83|228.83|231.01|229.01|230.83|228.83|0
1642538920000|2022-01-18 20:48:40|230.64|228.64|230.64|228.64|230.64|228.64|230.46|228.46|0
1642538930000|2022-01-18 20:48:50|230.56|228.56|230.82|228.82|230.82|228.82|230.56|228.56|0
1642538940000|2022-01-18 20:49:00|230.64|228.64|231.01|229.01|231.37|229.37|230.64|228.64|0
1642538950000|2022-01-18 20:49:10|229.48|227.48|229.74|227.74|229.92|227.92|229.48|227.48|0
1642538960000|2022-01-18 20:49:20|229.2|227.2|229.74|227.74|229.74|227.74|229.02|227.02|0
1642538970000|2022-01-18 20:49:30|229.84|227.84|229.38|227.38|229.84|227.84|229.02|227.02|0
1642538980000|2022-01-18 20:49:40|229.2|227.2|228.84|226.84|229.2|227.2|228.84|226.84|0
1642538990000|2022-01-18 20:49:50|230.28|228.28|228.58|226.58|230.28|228.28|228.58|226.58|0
1642539000000|2022-01-18 20:50:00|229.56|227.56|228.76|226.76|229.56|227.56|228.76|226.76|0
1642539010000|2022-01-18 20:50:10|228.84|226.84|226.33|224.33|228.84|226.84|225.8|223.8|0
1642539020000|2022-01-18 20:50:20|226.15|224.15|225.44|223.44|226.15|224.15|225.44|223.44|0
1642539030000|2022-01-18 20:50:30|224.73|222.73|225.53|223.53|225.53|223.53|224.73|222.73|0
1642539040000|2022-01-18 20:50:40|225.97|223.97|224.73|222.73|225.97|223.97|224.73|222.73|0
1642539050000|2022-01-18 20:50:50|224.55|222.55|224.55|222.55|225.08|223.08|224.55|222.55|0
1642539060000|2022-01-18 20:51:00|224.9|222.9|225.97|223.97|225.97|223.97|224.9|222.9|0
1642539070000|2022-01-18 20:51:10|226.69|224.69|228.12|226.12|228.12|226.12|226.69|224.69|0
1642539080000|2022-01-18 20:51:20|227.94|225.94|228.12|226.12|228.3|226.3|227.94|225.94|0
1642539090000|2022-01-18 20:51:30|228.3|226.3|230.1|228.1|230.1|228.1|228.3|226.3|0
1642539100000|2022-01-18 20:51:40|229.56|227.56|229.38|227.38|229.92|227.92|229.38|227.38|0
1642539110000|2022-01-18 20:51:50|229.2|227.2|229.56|227.56|229.56|227.56|229.2|227.2|0
1642539120000|2022-01-18 20:52:00|230.1|228.1|229.2|227.2|230.1|228.1|229.2|227.2|0
1642539130000|2022-01-18 20:52:10|229.74|227.74|229.74|227.74|230.01|228.01|229.74|227.74|0
1642539140000|2022-01-18 20:52:20|230.1|228.1|231|229|231|229|230.1|228.1|0
1642539150000|2022-01-18 20:52:30|231.18|229.18|231.37|229.37|231.37|229.37|231.18|229.18|0
1642539160000|2022-01-18 20:52:40|231.18|229.18|231.18|229.18|231.37|229.37|231.18|229.18|0
1642539170000|2022-01-18 20:52:50|231.36|229.36|231.18|229.18|231.36|229.36|231|229|0
1642539180000|2022-01-18 20:53:00|231|229|229.92|227.92|231|229|229.92|227.92|0
1642539190000|2022-01-18 20:53:10|230.37|228.37|230.46|228.46|230.46|228.46|230.28|228.28|0
1642539200000|2022-01-18 20:53:20|229.92|227.92|230.19|228.19|230.19|228.19|229.38|227.38|0
1642539210000|2022-01-18 20:53:30|230.1|228.1|231.36|229.36|231.36|229.36|230.1|228.1|0
1642539220000|2022-01-18 20:53:40|231.91|229.91|232.09|230.09|232.27|230.27|231.91|229.91|0
1642539230000|2022-01-18 20:53:50|231.91|229.91|231.64|229.64|232.09|230.09|231.64|229.64|0
1642539240000|2022-01-18 20:54:00|231.18|229.18|231.36|229.36|231.36|229.36|231.18|229.18|0
1642539250000|2022-01-18 20:54:10|232.27|230.27|231.54|229.54|232.27|230.27|231.54|229.54|0
1642539260000|2022-01-18 20:54:20|231.73|229.73|231|229|231.73|229.73|231|229|0
1642539270000|2022-01-18 20:54:30|231.36|229.36|231.18|229.18|231.36|229.36|231.18|229.18|0
1642539280000|2022-01-18 20:54:40|233.82|231.82|234.99|232.99|234.99|232.99|233.82|231.82|0
1642539290000|2022-01-18 20:54:50|235.36|233.36|236.27|234.27|236.27|234.27|235.36|233.36|0
1642539300000|2022-01-18 20:55:00|235.91|233.91|236.09|234.09|236.27|234.27|235.91|233.91|0
1642539310000|2022-01-18 20:55:10|236.27|234.27|234.45|232.45|236.27|234.27|234.45|232.45|0
1642539320000|2022-01-18 20:55:20|234.08|232.08|233.9|231.9|234.27|232.27|233.9|231.9|0
1642539330000|2022-01-18 20:55:30|234.27|232.27|233.54|231.54|234.27|232.27|233.27|231.27|0
1642539340000|2022-01-18 20:55:40|233.9|231.9|233.54|231.54|233.9|231.9|233.54|231.54|0
1642539350000|2022-01-18 20:55:50|233.27|231.27|234.45|232.45|234.63|232.63|233.27|231.27|0
1642539360000|2022-01-18 20:56:00|234.27|232.27|234.63|232.63|234.99|232.99|234.27|232.27|0
1642539370000|2022-01-18 20:56:10|234.99|232.99|233.54|231.54|234.99|232.99|233.17|231.17|0
1642539380000|2022-01-18 20:56:20|234.18|232.18|233.9|231.9|234.18|232.18|233.9|231.9|0
1642539390000|2022-01-18 20:56:30|234.08|232.08|233.72|231.72|234.08|232.08|233.72|231.72|0
1642539400000|2022-01-18 20:56:40|233.9|231.9|233.54|231.54|234|232|233.54|231.54|0
1642539410000|2022-01-18 20:56:50|233.45|231.45|232.81|230.81|233.45|231.45|232.63|230.63|0
1642539420000|2022-01-18 20:57:00|232.27|230.27|231.72|229.72|232.27|230.27|231.72|229.72|0
1642539430000|2022-01-18 20:57:10|231.36|229.36|230.64|228.64|231.36|229.36|230.64|228.64|0
1642539440000|2022-01-18 20:57:20|231|229|231.72|229.72|231.72|229.72|231|229|0
1642539450000|2022-01-18 20:57:30|230.82|228.82|229.02|227.02|230.82|228.82|229.02|227.02|0
1642539460000|2022-01-18 20:57:40|229.38|227.38|229.74|227.74|230.28|228.28|229.38|227.38|0
1642539470000|2022-01-18 20:57:50|229.56|227.56|230.46|228.46|230.46|228.46|229.2|227.2|0
1642539480000|2022-01-18 20:58:00|230.82|228.82|230.64|228.64|230.82|228.82|230.46|228.46|0
1642539490000|2022-01-18 20:58:10|231.18|229.18|230.82|228.82|231.18|229.18|230.82|228.82|0
1642539500000|2022-01-18 20:58:20|230.46|228.46|229.92|227.92|230.46|228.46|229.92|227.92|0
1642539510000|2022-01-18 20:58:30|230.28|228.28|231|229|231|229|230.28|228.28|0
1642539520000|2022-01-18 20:58:40|231.18|229.18|231.18|229.18|231.18|229.18|231.18|229.18|0
1642539530000|2022-01-18 20:58:50|231|229|230.64|228.64|231|229|230.64|228.64|0
1642539540000|2022-01-18 20:59:00|231.72|229.72|232.27|230.27|232.27|230.27|231.72|229.72|0
1642539550000|2022-01-18 20:59:10|232.63|230.63|232.45|230.45|232.63|230.63|232.45|230.45|0
1642539560000|2022-01-18 20:59:20|232.27|230.27|231.72|229.72|232.45|230.45|231.72|229.72|0
1642539570000|2022-01-18 20:59:30|231.54|229.54|230.1|228.1|231.54|229.54|230.1|228.1|0
1642539580000|2022-01-18 20:59:40|229.2|227.2|228.84|226.84|229.2|227.2|228.66|226.66|0
1642539590000|2022-01-18 20:59:50|229.2|227.2|227.76|225.76|229.2|227.2|227.76|225.76|0
1642539600000|2022-01-18 21:00:00|227.4|225.4|227.4|225.4|227.4|225.4|227.4|225.4|0
1642539610000|2022-01-18 21:00:10|227.94|225.94|227.58|225.58|228.66|226.66|227.58|225.58|0
1642539620000|2022-01-18 21:00:20|227.76|225.76|229.02|227.02|229.02|227.02|227.76|225.76|0
1642539630000|2022-01-18 21:00:30|229.2|227.2|229.38|227.38|229.38|227.38|229.2|227.2|0
1642539640000|2022-01-18 21:00:40|229.92|227.92|228.84|226.84|229.92|227.92|228.84|226.84|0
1642539650000|2022-01-18 21:00:50|229.02|227.02|230.46|228.46|230.46|228.46|229.02|227.02|0
1642539660000|2022-01-18 21:01:00|230.82|228.82|230.28|228.28|230.82|228.82|230.28|228.28|0
1642539670000|2022-01-18 21:01:10|230.46|228.46|230.82|228.82|230.82|228.82|230.46|228.46|0
1642539680000|2022-01-18 21:01:20|230.46|228.46|230.1|228.1|230.46|228.46|229.74|227.74|0
1642539690000|2022-01-18 21:01:30|230.28|228.28|230.46|228.46|230.46|228.46|230.1|228.1|0
1642539700000|2022-01-18 21:01:40|230.64|228.64|230.1|228.1|230.64|228.64|229.92|227.92|0
1642539710000|2022-01-18 21:01:50|230.28|228.28|229.92|227.92|230.28|228.28|229.92|227.92|0
1642539720000|2022-01-18 21:02:00|229.74|227.74|230.28|228.28|230.28|228.28|229.74|227.74|0
1642539730000|2022-01-18 21:02:10|230.46|228.46|229.92|227.92|230.46|228.46|229.92|227.92|0
1642539740000|2022-01-18 21:02:20|230.1|228.1|230.28|228.28|230.46|228.46|230.1|228.1|0
1642539750000|2022-01-18 21:02:30|229.92|227.92|230.1|228.1|230.1|228.1|229.73|227.73|0
1642539760000|2022-01-18 21:02:40|230.28|228.28|230.46|228.46|230.46|228.46|230.28|228.28|0
1642539770000|2022-01-18 21:02:50|230.28|228.28|229.73|227.73|230.28|228.28|229.73|227.73|0
1642539780000|2022-01-18 21:03:00|229.91|227.91|229.73|227.73|230.28|228.28|229.73|227.73|0
1642539790000|2022-01-18 21:03:10|229.91|227.91|229.91|227.91|230.19|228.19|229.91|227.91|0
1642539800000|2022-01-18 21:03:20|229.73|227.73|230.28|228.28|230.28|228.28|229.73|227.73|0
1642539810000|2022-01-18 21:03:30|229.91|227.91|229.91|227.91|229.91|227.91|229.73|227.73|0
1642539820000|2022-01-18 21:03:40|230.01|228.01|229.73|227.73|230.01|228.01|229.55|227.55|0
1642539830000|2022-01-18 21:03:50|230.09|228.09|229.91|227.91|230.09|228.09|229.73|227.73|0
1642539840000|2022-01-18 21:04:00|230.09|228.09|229.91|227.91|230.09|228.09|229.91|227.91|0
1642539850000|2022-01-18 21:04:10|229.55|227.55|229.19|227.19|229.55|227.55|229.19|227.19|0
1642539860000|2022-01-18 21:04:20|229.37|227.37|229.55|227.55|229.55|227.55|229.37|227.37|0
1642539870000|2022-01-18 21:04:30|229.65|227.65|229.73|227.73|229.91|227.91|229.65|227.65|0
1642539880000|2022-01-18 21:04:40|229.91|227.91|229.91|227.91|229.91|227.91|229.91|227.91|0
1642539890000|2022-01-18 21:04:50|229.73|227.73|229.01|227.01|229.73|227.73|229.01|227.01|0
1642539900000|2022-01-18 21:05:00|229.55|227.55|229.73|227.73|229.73|227.73|229.55|227.55|0
1642539910000|2022-01-18 21:05:10|229.55|227.55|229.73|227.73|229.73|227.73|229.55|227.55|0
1642539920000|2022-01-18 21:05:20|229.91|227.91|229.91|227.91|230.27|228.27|229.91|227.91|0
1642539930000|2022-01-18 21:05:30|229.83|227.83|230.27|228.27|230.27|228.27|229.73|227.73|0
1642539940000|2022-01-18 21:05:40|230.19|228.19|230.09|228.09|230.19|228.19|230.09|228.09|0
1642539950000|2022-01-18 21:05:50|230.27|228.27|230.27|228.27|230.27|228.27|230.09|228.09|0
1642539960000|2022-01-18 21:06:00|230.09|228.09|230.09|228.09|230.27|228.27|230.09|228.09|0
1642539970000|2022-01-18 21:06:10|229.91|227.91|230.27|228.27|230.27|228.27|229.91|227.91|0
1642539980000|2022-01-18 21:06:20|230.45|228.45|229.91|227.91|230.45|228.45|229.91|227.91|0
1642539990000|2022-01-18 21:06:30|230.09|228.09|229.55|227.55|230.09|228.09|229.55|227.55|0
1642540000000|2022-01-18 21:06:40|229.91|227.91|229.55|227.55|229.91|227.91|229.55|227.55|0
1642540010000|2022-01-18 21:06:50|229.73|227.73|229.83|227.83|229.83|227.83|229.55|227.55|0
1642540020000|2022-01-18 21:07:00|229.73|227.73|229.55|227.55|229.91|227.91|229.55|227.55|0
1642540030000|2022-01-18 21:07:10|229.37|227.37|228.75|226.75|229.37|227.37|228.75|226.75|0
1642540040000|2022-01-18 21:07:20|229.01|227.01|229.55|227.55|229.55|227.55|229.01|227.01|0
1642540050000|2022-01-18 21:07:30|229.73|227.73|229.37|227.37|229.73|227.73|229.37|227.37|0
1642540060000|2022-01-18 21:07:40|229.47|227.47|229.19|227.19|229.47|227.47|229.19|227.19|0
1642540070000|2022-01-18 21:07:50|229.01|227.01|229.37|227.37|229.37|227.37|228.83|226.83|0
1642540080000|2022-01-18 21:08:00|229.55|227.55|229.37|227.37|229.55|227.55|229.19|227.19|0
1642540090000|2022-01-18 21:08:10|229.55|227.55|229.55|227.55|229.55|227.55|229.19|227.19|0
1642540100000|2022-01-18 21:08:20|229.37|227.37|229.55|227.55|229.55|227.55|229.37|227.37|0
1642540110000|2022-01-18 21:08:30|229.46|227.46|229.19|227.19|229.46|227.46|229.19|227.19|0
1642540120000|2022-01-18 21:08:40|229.37|227.37|229.55|227.55|229.55|227.55|229.37|227.37|0
1642540130000|2022-01-18 21:08:50|229.73|227.73|229.73|227.73|229.73|227.73|229.55|227.55|0
1642540140000|2022-01-18 21:09:00|229.55|227.55|229.73|227.73|229.73|227.73|229.55|227.55|0
1642540150000|2022-01-18 21:09:10|229.55|227.55|229.55|227.55|229.73|227.73|229.55|227.55|0
1642540170000|2022-01-18 21:09:30|229.73|227.73|229.64|227.64|229.73|227.73|229.64|227.64|0
1642540180000|2022-01-18 21:09:40|229.55|227.55|229.73|227.73|229.73|227.73|229.55|227.55|0
1642540190000|2022-01-18 21:09:50|229.64|227.64|229.55|227.55|229.64|227.64|229.55|227.55|0
1642540200000|2022-01-18 21:10:00|229.37|227.37|229.37|227.37|229.37|227.37|229.37|227.37|0
1642540210000|2022-01-18 21:10:10|229.55|227.55|229.37|227.37|229.55|227.55|229.37|227.37|0
1642540220000|2022-01-18 21:10:20|229.55|227.55|229.46|227.46|229.55|227.55|229.46|227.46|0
1642540230000|2022-01-18 21:10:30|229.55|227.55|229.46|227.46|229.55|227.55|229.19|227.19|0
1642540240000|2022-01-18 21:10:40|229.55|227.55|229.37|227.37|229.55|227.55|229.37|227.37|0
1642540250000|2022-01-18 21:10:50|229.19|227.19|229.28|227.28|229.28|227.28|229.19|227.19|0
1642540260000|2022-01-18 21:11:00|229.55|227.55|229.55|227.55|229.55|227.55|229.37|227.37|0
1642540270000|2022-01-18 21:11:10|229.46|227.46|229.37|227.37|229.46|227.46|229.37|227.37|0
1642540280000|2022-01-18 21:11:20|229.55|227.55|229.55|227.55|229.55|227.55|229.55|227.55|0
1642540290000|2022-01-18 21:11:30|229.19|227.19|229.37|227.37|229.37|227.37|229.19|227.19|0
1642540300000|2022-01-18 21:11:40|229.55|227.55|229.55|227.55|229.64|227.64|229.55|227.55|0
1642540310000|2022-01-18 21:11:50|229.73|227.73|229.73|227.73|229.73|227.73|229.73|227.73|0
1642540320000|2022-01-18 21:12:00|229.55|227.55|229.37|227.37|229.55|227.55|229.37|227.37|0
1642540330000|2022-01-18 21:12:10|229.28|227.28|229.19|227.19|229.37|227.37|229.19|227.19|0
1642540340000|2022-01-18 21:12:20|229.01|227.01|228.83|226.83|229.01|227.01|228.83|226.83|0
1642540350000|2022-01-18 21:12:30|228.65|226.65|228.83|226.83|228.83|226.83|228.65|226.65|0
1642540360000|2022-01-18 21:12:40|229.01|227.01|229.19|227.19|229.19|227.19|229.01|227.01|0
1642540370000|2022-01-18 21:12:50|229.01|227.01|228.83|226.83|229.01|227.01|228.83|226.83|0
1642540380000|2022-01-18 21:13:00|229.01|227.01|228.65|226.65|229.01|227.01|228.65|226.65|0
1642540390000|2022-01-18 21:13:10|228.47|226.47|228.11|226.11|228.47|226.47|228.11|226.11|0
1642540400000|2022-01-18 21:13:20|228.29|226.29|228.11|226.11|228.29|226.29|228.11|226.11|0
1642540410000|2022-01-18 21:13:30|228.29|226.29|228.47|226.47|228.47|226.47|228.29|226.29|0
1642540420000|2022-01-18 21:13:40|228.29|226.29|228.2|226.2|228.29|226.29|227.93|225.93|0
1642540430000|2022-01-18 21:13:50|228.11|226.11|228.11|226.11|228.11|226.11|227.93|225.93|0
1642540440000|2022-01-18 21:14:00|228.02|226.02|227.93|225.93|228.02|226.02|227.75|225.75|0
1642540450000|2022-01-18 21:14:10|228.11|226.11|228.11|226.11|228.11|226.11|228.11|226.11|0
1642540460000|2022-01-18 21:14:20|228.29|226.29|228.11|226.11|228.29|226.29|227.93|225.93|0
1642540470000|2022-01-18 21:14:30|227.93|225.93|227.57|225.57|227.93|225.93|227.57|225.57|0
1642540490000|2022-01-18 21:14:50|227.39|225.39|227.75|225.75|227.75|225.75|227.39|225.39|0
1642540520000|2022-01-18 21:15:20|228.05|225.45|227.87|225.27|228.05|225.45|227.69|225.09|0
1642540540000|2022-01-18 21:15:40|228.05|225.45|227.87|225.27|228.05|225.45|227.87|225.27|0
1642540550000|2022-01-18 21:15:50|228.05|225.45|227.96|225.36|228.05|225.45|227.96|225.36|0
1642540560000|2022-01-18 21:16:00|228.05|225.45|228.05|225.45|228.05|225.45|228.05|225.45|0
1642540580000|2022-01-18 21:16:20|228.14|225.54|228.32|225.72|228.32|225.72|228.14|225.54|0
1642540590000|2022-01-18 21:16:30|228.23|225.63|228.05|225.45|228.23|225.63|228.05|225.45|0
1642540620000|2022-01-18 21:17:00|227.96|225.36|227.96|225.36|227.96|225.36|227.96|225.36|0
1642540630000|2022-01-18 21:17:10|227.87|225.27|227.69|225.09|227.87|225.27|227.69|225.09|0
1642540650000|2022-01-18 21:17:30|227.51|224.91|227.51|224.91|227.51|224.91|227.51|224.91|0
1642540660000|2022-01-18 21:17:40|227.33|224.73|227.33|224.73|227.33|224.73|227.33|224.73|0
1642540670000|2022-01-18 21:17:50|227.15|224.55|227.15|224.55|227.15|224.55|227.15|224.55|0
1642540680000|2022-01-18 21:18:00|226.97|224.37|226.97|224.37|226.97|224.37|226.79|224.19|0
1642540690000|2022-01-18 21:18:10|227.15|224.55|227.33|224.73|227.33|224.73|227.15|224.55|0
1642540700000|2022-01-18 21:18:20|227.25|224.65|227.33|224.73|227.33|224.73|227.25|224.65|0
1642540710000|2022-01-18 21:18:30|227.51|224.91|227.51|224.91|227.51|224.91|227.33|224.73|0
1642540720000|2022-01-18 21:18:40|227.69|225.09|227.69|225.09|227.69|225.09|227.69|225.09|0
1642540730000|2022-01-18 21:18:50|227.51|224.91|227.51|224.91|227.51|224.91|227.51|224.91|0
1642540740000|2022-01-18 21:19:00|227.33|224.73|227.33|224.73|227.33|224.73|227.33|224.73|0
1642540750000|2022-01-18 21:19:10|227.51|224.91|227.51|224.91|227.51|224.91|227.51|224.91|0
1642540760000|2022-01-18 21:19:20|227.69|225.09|227.6|225|227.69|225.09|227.6|225|0
1642540770000|2022-01-18 21:19:30|227.33|224.73|227.51|224.91|227.51|224.91|227.33|224.73|0
1642540790000|2022-01-18 21:19:50|227.6|225|227.6|225|227.6|225|227.6|225|0
1642540800000|2022-01-18 21:20:00|227.51|224.91|227.51|224.91|227.51|224.91|227.42|224.82|0
1642540810000|2022-01-18 21:20:10|227.33|224.73|227.51|224.91|227.51|224.91|227.33|224.73|0
1642540820000|2022-01-18 21:20:20|227.33|224.73|227.33|224.73|227.33|224.73|227.33|224.73|0
1642540830000|2022-01-18 21:20:30|227.15|224.55|227.15|224.55|227.24|224.64|227.15|224.55|0
1642540840000|2022-01-18 21:20:40|226.97|224.37|227.15|224.55|227.15|224.55|226.97|224.37|0
1642540860000|2022-01-18 21:21:00|227.06|224.46|226.97|224.37|227.06|224.46|226.97|224.37|0
1642540870000|2022-01-18 21:21:10|227.15|224.55|227.15|224.55|227.15|224.55|227.15|224.55|0
1642540890000|2022-01-18 21:21:30|227.33|224.73|227.33|224.73|227.33|224.73|227.33|224.73|0
1642540910000|2022-01-18 21:21:50|227.15|224.55|227.33|224.73|227.33|224.73|227.15|224.55|0
1642540920000|2022-01-18 21:22:00|227.51|224.91|227.33|224.73|227.51|224.91|227.33|224.73|0
1642540930000|2022-01-18 21:22:10|227.24|224.64|227.51|224.91|227.51|224.91|227.24|224.64|0
1642540940000|2022-01-18 21:22:20|227.33|224.73|227.33|224.73|227.33|224.73|227.33|224.73|0
1642540950000|2022-01-18 21:22:30|227.15|224.55|227.15|224.55|227.15|224.55|227.15|224.55|0
1642540970000|2022-01-18 21:22:50|226.43|223.83|226.43|223.83|226.43|223.83|226.43|223.83|0
1642540980000|2022-01-18 21:23:00|226.26|223.66|226.26|223.66|226.26|223.66|226.26|223.66|0
1642540990000|2022-01-18 21:23:10|226.43|223.83|226.43|223.83|226.43|223.83|226.43|223.83|0
1642541000000|2022-01-18 21:23:20|226.61|224.01|226.61|224.01|226.61|224.01|226.61|224.01|0
1642541010000|2022-01-18 21:23:30|226.43|223.83|226.61|224.01|226.61|224.01|226.43|223.83|0
1642541040000|2022-01-18 21:24:00|226.79|224.19|226.79|224.19|226.79|224.19|226.79|224.19|0
1642541050000|2022-01-18 21:24:10|226.97|224.37|226.79|224.19|226.97|224.37|226.79|224.19|0
1642541060000|2022-01-18 21:24:20|226.25|223.65|225.54|222.94|226.25|223.65|225.54|222.94|0
1642541080000|2022-01-18 21:24:40|225.63|223.03|225.54|222.94|225.72|223.12|225.54|222.94|0
1642541090000|2022-01-18 21:24:50|225.72|223.12|225.72|223.12|225.72|223.12|225.72|223.12|0
1642541100000|2022-01-18 21:25:00|225.9|223.3|225.9|223.3|225.9|223.3|225.9|223.3|0
1642541110000|2022-01-18 21:25:10|225.72|223.12|225.72|223.12|225.72|223.12|225.72|223.12|0
1642541120000|2022-01-18 21:25:20|225.54|222.94|225.36|222.76|225.54|222.94|225.36|222.76|0
1642541130000|2022-01-18 21:25:30|225.54|222.94|225.54|222.94|225.54|222.94|225.54|222.94|0
1642541140000|2022-01-18 21:25:40|225.36|222.76|225.54|222.94|225.54|222.94|225.36|222.76|0
1642541150000|2022-01-18 21:25:50|226.08|223.48|226.08|223.48|226.08|223.48|226.08|223.48|0
1642541160000|2022-01-18 21:26:00|225.72|223.12|226.25|223.65|226.25|223.65|225.72|223.12|0
1642541170000|2022-01-18 21:26:10|226.43|223.83|226.61|224.01|226.61|224.01|226.43|223.83|0
1642541180000|2022-01-18 21:26:20|226.7|224.1|226.88|224.28|227.15|224.55|226.7|224.1|0
1642541190000|2022-01-18 21:26:30|226.79|224.19|226.79|224.19|226.79|224.19|226.79|224.19|0
1642541200000|2022-01-18 21:26:40|226.61|224.01|226.43|223.83|226.61|224.01|226.43|223.83|0
1642541210000|2022-01-18 21:26:50|226.35|223.75|226.43|223.83|226.43|223.83|226.35|223.75|0
1642541220000|2022-01-18 21:27:00|226.25|223.65|226.25|223.65|226.25|223.65|226.25|223.65|0
1642541230000|2022-01-18 21:27:10|226.35|223.75|226.25|223.65|226.35|223.75|226.25|223.65|0
1642541240000|2022-01-18 21:27:20|226.35|223.75|226.35|223.75|226.35|223.75|226.35|223.75|0
1642541250000|2022-01-18 21:27:30|226.25|223.65|226.25|223.65|226.25|223.65|226.17|223.57|0
1642541270000|2022-01-18 21:27:50|226.43|223.83|226.61|224.01|226.61|224.01|226.43|223.83|0
1642541290000|2022-01-18 21:28:10|226.7|224.1|226.61|224.01|226.79|224.19|226.61|224.01|0
1642541300000|2022-01-18 21:28:20|226.43|223.83|226.43|223.83|226.43|223.83|226.43|223.83|0
1642541310000|2022-01-18 21:28:30|226.61|224.01|226.61|224.01|226.61|224.01|226.61|224.01|0
1642541320000|2022-01-18 21:28:40|226.79|224.19|226.79|224.19|226.79|224.19|226.79|224.19|0
1642541330000|2022-01-18 21:28:50|226.88|224.28|226.88|224.28|226.88|224.28|226.88|224.28|0
1642541340000|2022-01-18 21:29:00|226.79|224.19|226.88|224.28|226.88|224.28|226.79|224.19|0
1642541350000|2022-01-18 21:29:10|226.79|224.19|226.79|224.19|226.79|224.19|226.79|224.19|0
1642541360000|2022-01-18 21:29:20|226.88|224.28|226.79|224.19|226.88|224.28|226.79|224.19|0
1642541370000|2022-01-18 21:29:30|226.88|224.28|226.97|224.37|226.97|224.37|226.88|224.28|0
1642541380000|2022-01-18 21:29:40|226.79|224.19|226.79|224.19|226.97|224.37|226.79|224.19|0
1642541390000|2022-01-18 21:29:50|226.88|224.28|227.15|224.55|227.15|224.55|226.88|224.28|0
1642541400000|2022-01-18 21:30:00|226.79|224.19|226.88|224.28|226.88|224.28|226.79|224.19|0
1642541420000|2022-01-18 21:30:20|226.97|224.37|226.97|224.37|226.97|224.37|226.97|224.37|0
1642541430000|2022-01-18 21:30:30|227.06|224.46|227.15|224.55|227.15|224.55|227.06|224.46|0
1642541440000|2022-01-18 21:30:40|227.06|224.46|226.97|224.37|227.06|224.46|226.97|224.37|0
1642541450000|2022-01-18 21:30:50|227.06|224.46|226.97|224.37|227.06|224.46|226.97|224.37|0
1642541460000|2022-01-18 21:31:00|227.06|224.46|226.97|224.37|227.06|224.46|226.97|224.37|0
1642541470000|2022-01-18 21:31:10|227.06|224.46|226.97|224.37|227.06|224.46|226.97|224.37|0
1642541480000|2022-01-18 21:31:20|227.14|224.54|227.14|224.54|227.14|224.54|227.14|224.54|0
1642541510000|2022-01-18 21:31:50|227.06|224.46|226.97|224.37|227.06|224.46|226.97|224.37|0
1642541520000|2022-01-18 21:32:00|227.06|224.46|227.24|224.64|227.24|224.64|227.06|224.46|0
1642541530000|2022-01-18 21:32:10|227.32|224.72|227.32|224.72|227.32|224.72|227.32|224.72|0
1642541540000|2022-01-18 21:32:20|227.5|224.9|227.5|224.9|227.5|224.9|227.5|224.9|0
1642541550000|2022-01-18 21:32:30|227.32|224.72|227.42|224.82|227.42|224.82|227.32|224.72|0
1642541560000|2022-01-18 21:32:40|227.5|224.9|227.5|224.9|227.5|224.9|227.5|224.9|0
1642541590000|2022-01-18 21:33:10|227.14|224.54|227.14|224.54|227.14|224.54|227.14|224.54|0
1642541640000|2022-01-18 21:34:00|227.06|224.46|227.14|224.54|227.14|224.54|227.06|224.46|0
1642541650000|2022-01-18 21:34:10|226.96|224.36|227.14|224.54|227.14|224.54|226.96|224.36|0
1642541760000|2022-01-18 21:36:00|227.06|224.46|227.14|224.54|227.14|224.54|227.06|224.46|0
1642541790000|2022-01-18 21:36:30|227.32|224.72|227.32|224.72|227.5|224.9|227.32|224.72|0
1642541870000|2022-01-18 21:37:50|227.14|224.54|227.32|224.72|227.32|224.72|227.14|224.54|0
1642541900000|2022-01-18 21:38:20|227.14|224.54|227.14|224.54|227.14|224.54|227.14|224.54|0
1642541920000|2022-01-18 21:38:40|226.96|224.36|226.96|224.36|226.96|224.36|226.96|224.36|0
1642541930000|2022-01-18 21:38:50|226.78|224.18|226.88|224.28|226.88|224.28|226.78|224.18|0
1642541940000|2022-01-18 21:39:00|226.96|224.36|226.96|224.36|226.96|224.36|226.96|224.36|0
1642541950000|2022-01-18 21:39:10|227.14|224.54|226.96|224.36|227.14|224.54|226.96|224.36|0
1642542000000|2022-01-18 21:40:00|227.05|224.45|227.05|224.45|227.05|224.45|227.05|224.45|0
1642542010000|2022-01-18 21:40:10|227.14|224.54|227.14|224.54|227.14|224.54|227.14|224.54|0
1642542030000|2022-01-18 21:40:30|226.96|224.36|226.96|224.36|226.96|224.36|226.96|224.36|0
1642542040000|2022-01-18 21:40:40|227.14|224.54|227.14|224.54|227.14|224.54|227.14|224.54|0
1642542070000|2022-01-18 21:41:10|226.78|224.18|226.78|224.18|226.78|224.18|226.78|224.18|0
1642542080000|2022-01-18 21:41:20|226.6|224|226.42|223.82|226.6|224|226.42|223.82|0
1642542090000|2022-01-18 21:41:30|226.24|223.64|226.24|223.64|226.24|223.64|226.24|223.64|0
1642542110000|2022-01-18 21:41:50|226.42|223.82|226.42|223.82|226.42|223.82|226.42|223.82|0
1642542150000|2022-01-18 21:42:30|226.24|223.64|226.24|223.64|226.24|223.64|226.24|223.64|0
1642542170000|2022-01-18 21:42:50|226.07|223.47|226.24|223.64|226.24|223.64|226.07|223.47|0
1642542180000|2022-01-18 21:43:00|226.07|223.47|225.71|223.11|226.07|223.47|225.71|223.11|0
1642542190000|2022-01-18 21:43:10|225.53|222.93|225.53|222.93|225.53|222.93|225.53|222.93|0
1642542200000|2022-01-18 21:43:20|225.62|223.02|225.71|223.11|225.71|223.11|225.62|223.02|0
1642542210000|2022-01-18 21:43:30|225.62|223.02|225.62|223.02|225.62|223.02|225.62|223.02|0
1642542220000|2022-01-18 21:43:40|225.53|222.93|225.53|222.93|225.53|222.93|225.53|222.93|0
1642542230000|2022-01-18 21:43:50|225.71|223.11|225.89|223.29|225.89|223.29|225.71|223.11|0
1642542240000|2022-01-18 21:44:00|225.71|223.11|225.71|223.11|225.71|223.11|225.71|223.11|0
1642542250000|2022-01-18 21:44:10|225.62|223.02|225.62|223.02|225.62|223.02|225.62|223.02|0
1642542260000|2022-01-18 21:44:20|225.53|222.93|225.35|222.75|225.53|222.93|225.35|222.75|0
1642542290000|2022-01-18 21:44:50|225.27|222.67|225.35|222.75|225.35|222.75|225.27|222.67|0
1642542300000|2022-01-18 21:45:00|224.99|222.39|224.82|222.22|224.99|222.39|224.82|222.22|0
1642542310000|2022-01-18 21:45:10|224.99|222.39|224.99|222.39|224.99|222.39|224.99|222.39|0
1642542320000|2022-01-18 21:45:20|224.82|222.22|224.82|222.22|224.82|222.22|224.82|222.22|0
1642542340000|2022-01-18 21:45:40|224.64|222.04|224.64|222.04|224.64|222.04|224.64|222.04|0
1642542350000|2022-01-18 21:45:50|224.46|221.86|224.46|221.86|224.46|221.86|224.46|221.86|0
1642542360000|2022-01-18 21:46:00|224.28|221.68|224.28|221.68|224.28|221.68|224.28|221.68|0
1642542380000|2022-01-18 21:46:20|224.46|221.86|224.46|221.86|224.46|221.86|224.46|221.86|0
1642542390000|2022-01-18 21:46:30|224.64|222.04|224.64|222.04|224.64|222.04|224.55|221.95|0
1642542400000|2022-01-18 21:46:40|224.55|221.95|224.64|222.04|224.64|222.04|224.46|221.86|0
1642542430000|2022-01-18 21:47:10|224.46|221.86|224.28|221.68|224.46|221.86|224.28|221.68|0
1642542450000|2022-01-18 21:47:30|224.1|221.5|224.1|221.5|224.28|221.68|224.1|221.5|0
1642542460000|2022-01-18 21:47:40|224.28|221.68|224.28|221.68|224.28|221.68|224.28|221.68|0
1642542470000|2022-01-18 21:47:50|224.37|221.77|224.46|221.86|224.46|221.86|224.37|221.77|0
1642542480000|2022-01-18 21:48:00|224.37|221.77|224.28|221.68|224.37|221.77|224.28|221.68|0
1642542490000|2022-01-18 21:48:10|224.46|221.86|224.46|221.86|224.46|221.86|224.37|221.77|0
1642542510000|2022-01-18 21:48:30|224.28|221.68|224.28|221.68|224.28|221.68|224.28|221.68|0
1642542530000|2022-01-18 21:48:50|224.1|221.5|224.1|221.5|224.1|221.5|224.1|221.5|0
1642542540000|2022-01-18 21:49:00|224.46|221.86|224.1|221.5|224.46|221.86|224.1|221.5|0
1642542550000|2022-01-18 21:49:10|224.28|221.68|224.37|221.77|224.37|221.77|224.28|221.68|0
1642542560000|2022-01-18 21:49:20|224.46|221.86|224.46|221.86|224.46|221.86|224.46|221.86|0
1642542580000|2022-01-18 21:49:40|224.28|221.68|224.28|221.68|224.28|221.68|224.28|221.68|0
1642542590000|2022-01-18 21:49:50|224.46|221.86|224.46|221.86|224.46|221.86|224.46|221.86|0
1642542600000|2022-01-18 21:50:00|224.81|222.21|224.81|222.21|224.81|222.21|224.81|222.21|0
1642542610000|2022-01-18 21:50:10|224.64|222.04|224.37|221.77|224.64|222.04|224.37|221.77|0
1642542620000|2022-01-18 21:50:20|224.46|221.86|224.46|221.86|224.46|221.86|224.46|221.86|0
1642542630000|2022-01-18 21:50:30|224.63|222.03|224.63|222.03|224.63|222.03|224.63|222.03|0
1642542640000|2022-01-18 21:50:40|224.81|222.21|224.81|222.21|224.81|222.21|224.81|222.21|0
1642542680000|2022-01-18 21:51:20|224.99|222.39|225.08|222.48|225.08|222.48|224.99|222.39|0
1642542690000|2022-01-18 21:51:30|224.99|222.39|225.17|222.57|225.17|222.57|224.99|222.39|0
1642542700000|2022-01-18 21:51:40|225.35|222.75|224.99|222.39|225.35|222.75|224.99|222.39|0
1642542710000|2022-01-18 21:51:50|225.17|222.57|225.17|222.57|225.17|222.57|225.17|222.57|0
1642542730000|2022-01-18 21:52:10|224.99|222.39|225.08|222.48|225.08|222.48|224.99|222.39|0
1642542740000|2022-01-18 21:52:20|225.17|222.57|225.17|222.57|225.17|222.57|225.08|222.48|0
1642542750000|2022-01-18 21:52:30|225.35|222.75|225.26|222.66|225.35|222.75|225.26|222.66|0
1642542760000|2022-01-18 21:52:40|225.35|222.75|225.17|222.57|225.35|222.75|225.17|222.57|0
1642542780000|2022-01-18 21:53:00|224.99|222.39|224.81|222.21|224.99|222.39|224.73|222.13|0
1642542790000|2022-01-18 21:53:10|224.9|222.3|224.81|222.21|224.9|222.3|224.81|222.21|0
1642542800000|2022-01-18 21:53:20|224.99|222.39|225.17|222.57|225.17|222.57|224.99|222.39|0
1642542820000|2022-01-18 21:53:40|225.35|222.75|225.35|222.75|225.35|222.75|225.35|222.75|0
1642542840000|2022-01-18 21:54:00|225.26|222.66|225.35|222.75|225.35|222.75|225.08|222.48|0
1642542850000|2022-01-18 21:54:10|225.44|222.84|225.35|222.75|225.44|222.84|225.35|222.75|0
1642542860000|2022-01-18 21:54:20|225.52|222.92|225.52|222.92|225.52|222.92|225.52|222.92|0
1642542870000|2022-01-18 21:54:30|225.44|222.84|225.17|222.57|225.44|222.84|225.17|222.57|0
1642542880000|2022-01-18 21:54:40|224.99|222.39|224.99|222.39|224.99|222.39|224.99|222.39|0
1642542890000|2022-01-18 21:54:50|224.81|222.21|224.81|222.21|224.81|222.21|224.81|222.21|0
1642542900000|2022-01-18 21:55:00|224.63|222.03|224.45|221.85|224.63|222.03|224.45|221.85|0
1642542920000|2022-01-18 21:55:20|224.55|221.95|224.63|222.03|224.63|222.03|224.55|221.95|0
1642542950000|2022-01-18 21:55:50|224.81|222.21|224.81|222.21|224.81|222.21|224.81|222.21|0
1642542960000|2022-01-18 21:56:00|224.99|222.39|225.08|222.48|225.08|222.48|224.99|222.39|0
1642542970000|2022-01-18 21:56:10|224.99|222.39|224.81|222.21|224.99|222.39|224.81|222.21|0
1642543000000|2022-01-18 21:56:40|224.9|222.3|224.99|222.39|224.99|222.39|224.9|222.3|0
1642543020000|2022-01-18 21:57:00|224.81|222.21|224.81|222.21|224.81|222.21|224.81|222.21|0
1642543040000|2022-01-18 21:57:20|224.9|222.3|224.81|222.21|224.9|222.3|224.81|222.21|0
1642543050000|2022-01-18 21:57:30|224.9|222.3|224.9|222.3|224.9|222.3|224.9|222.3|0
1642543060000|2022-01-18 21:57:40|224.81|222.21|224.63|222.03|224.81|222.21|224.63|222.03|0
1642543070000|2022-01-18 21:57:50|224.45|221.85|224.45|221.85|224.45|221.85|224.45|221.85|0
1642543090000|2022-01-18 21:58:10|224.27|221.67|224.45|221.85|224.45|221.85|224.27|221.67|0
1642543100000|2022-01-18 21:58:20|224.27|221.67|224.45|221.85|224.45|221.85|224.27|221.67|0
1642543110000|2022-01-18 21:58:30|224.27|221.67|224.27|221.67|224.27|221.67|224.27|221.67|0
1642543140000|2022-01-18 21:59:00|224.45|221.85|224.45|221.85|224.45|221.85|224.45|221.85|0
1642543150000|2022-01-18 21:59:10|224.63|222.03|224.63|222.03|224.63|222.03|224.63|222.03|0
1642543170000|2022-01-18 21:59:30|224.45|221.85|224.63|222.03|224.63|222.03|224.45|221.85|0
1642543190000|2022-01-18 21:59:50|224.54|221.94|224.65|222.05|224.65|222.05|224.54|221.94|0
1642543200000|2022-01-18 22:00:00|224.76|222.16|224.68|222.08|224.76|222.16|224.68|222.08|0
1642543210000|2022-01-18 22:00:10|224.62|222.02|224.6|222|224.62|222.02|224.6|222|0
1642543220000|2022-01-18 22:00:20|224.57|221.97|224.8|222.2|224.8|222.2|224.57|221.97|0
1642543230000|2022-01-18 22:00:30|224.86|222.26|224.91|222.31|224.91|222.31|224.86|222.26|0
1642543240000|2022-01-18 22:00:40|224.8|222.2|224.8|222.2|224.8|222.2|224.8|222.2|0
1642543290000|2022-01-18 22:01:30|224.78|222.18|224.78|222.18|224.78|222.18|224.78|222.18|0
1642543300000|2022-01-18 22:01:40|224.73|222.13|224.73|222.13|224.73|222.13|224.73|222.13|0
1642543320000|2022-01-18 22:02:00|224.65|222.05|224.65|222.05|224.76|222.16|224.65|222.05|0
1642543360000|2022-01-18 22:02:40|224.68|222.08|224.68|222.08|224.68|222.08|224.68|222.08|0
1642543490000|2022-01-18 22:04:50|224.65|222.05|224.62|222.02|224.65|222.05|224.62|222.02|0
1642543500000|2022-01-18 22:05:00|224.65|222.05|224.65|222.05|224.65|222.05|224.65|222.05|0
1642543540000|2022-01-18 22:05:40|224.62|222.02|224.62|222.02|224.62|222.02|224.62|222.02|0
1642543600000|2022-01-18 22:06:40|224.65|222.05|224.65|222.05|224.65|222.05|224.65|222.05|0
1642543650000|2022-01-18 22:07:30|224.67|222.07|224.67|222.07|224.67|222.07|224.67|222.07|0
1642543660000|2022-01-18 22:07:40|224.65|222.05|224.62|222.02|224.65|222.05|224.62|222.02|0
1642543670000|2022-01-18 22:07:50|224.67|222.07|224.67|222.07|224.67|222.07|224.67|222.07|0
1642543700000|2022-01-18 22:08:20|224.62|222.02|224.62|222.02|224.62|222.02|224.62|222.02|0
1642543730000|2022-01-18 22:08:50|224.67|222.07|224.67|222.07|224.67|222.07|224.67|222.07|0
1642543740000|2022-01-18 22:09:00|224.72|222.12|224.72|222.12|224.72|222.12|224.72|222.12|0
1642543750000|2022-01-18 22:09:10|224.7|222.1|224.7|222.1|224.7|222.1|224.7|222.1|0
1642543760000|2022-01-18 22:09:20|224.72|222.12|224.72|222.12|224.72|222.12|224.72|222.12|0
1642543790000|2022-01-18 22:09:50|224.77|222.17|224.77|222.17|224.77|222.17|224.77|222.17|0
1642543800000|2022-01-18 22:10:00|224.69|222.09|224.75|222.15|224.75|222.15|224.69|222.09|0
1642543810000|2022-01-18 22:10:10|224.72|222.12|224.72|222.12|224.72|222.12|224.72|222.12|0
1642543840000|2022-01-18 22:10:40|224.69|222.09|224.69|222.09|224.69|222.09|224.69|222.09|0
1642543850000|2022-01-18 22:10:50|224.72|222.12|224.72|222.12|224.72|222.12|224.72|222.12|0
1642543910000|2022-01-18 22:11:50|224.75|222.15|224.77|222.17|224.77|222.17|224.75|222.15|0
1642543930000|2022-01-18 22:12:10|224.72|222.12|224.69|222.09|224.72|222.12|224.69|222.09|0
1642543950000|2022-01-18 22:12:30|224.72|222.12|224.72|222.12|224.72|222.12|224.72|222.12|0
1642543970000|2022-01-18 22:12:50|224.67|222.07|224.67|222.07|224.67|222.07|224.67|222.07|0
1642544000000|2022-01-18 22:13:20|224.64|222.04|224.64|222.04|224.64|222.04|224.64|222.04|0
1642544050000|2022-01-18 22:14:10|224.72|222.12|224.72|222.12|224.72|222.12|224.72|222.12|0
1642544060000|2022-01-18 22:14:20|224.75|222.15|224.75|222.15|224.75|222.15|224.75|222.15|0
1642544100000|2022-01-18 22:15:00|224.67|222.07|224.67|222.07|224.67|222.07|224.67|222.07|0
1642544120000|2022-01-18 22:15:20|224.64|222.04|224.67|222.07|224.67|222.07|224.64|222.04|0
1642544130000|2022-01-18 22:15:30|224.64|222.04|224.61|222.01|224.64|222.04|224.61|222.01|0
1642544160000|2022-01-18 22:16:00|224.64|222.04|224.64|222.04|224.64|222.04|224.64|222.04|0
1642544220000|2022-01-18 22:17:00|224.61|222.01|224.64|222.04|224.64|222.04|224.61|222.01|0
1642544230000|2022-01-18 22:17:10|224.67|222.07|224.67|222.07|224.67|222.07|224.67|222.07|0
1642544270000|2022-01-18 22:17:50|224.72|222.12|224.72|222.12|224.72|222.12|224.72|222.12|0
1642544280000|2022-01-18 22:18:00|224.67|222.07|224.69|222.09|224.69|222.09|224.67|222.07|0
1642544290000|2022-01-18 22:18:10|224.72|222.12|224.72|222.12|224.72|222.12|224.72|222.12|0
1642544390000|2022-01-18 22:19:50|224.79|222.19|224.79|222.19|224.79|222.19|224.79|222.19|0
1642544400000|2022-01-18 22:20:00|224.85|222.25|224.79|222.19|224.85|222.25|224.79|222.19|0
1642544410000|2022-01-18 22:20:10|224.77|222.17|224.77|222.17|224.77|222.17|224.77|222.17|0
1642544430000|2022-01-18 22:20:30|224.79|222.19|224.79|222.19|224.79|222.19|224.79|222.19|0
1642544440000|2022-01-18 22:20:40|224.75|222.15|224.75|222.15|224.75|222.15|224.75|222.15|0
1642544450000|2022-01-18 22:20:50|224.67|222.07|224.64|222.04|224.67|222.07|224.64|222.04|0
1642544490000|2022-01-18 22:21:30|224.69|222.09|224.69|222.09|224.69|222.09|224.69|222.09|0
1642544510000|2022-01-18 22:21:50|224.64|222.04|224.61|222.01|224.64|222.04|224.61|222.01|0
1642544520000|2022-01-18 22:22:00|224.56|221.96|224.56|221.96|224.56|221.96|224.56|221.96|0
1642544530000|2022-01-18 22:22:10|224.59|221.99|224.59|221.99|224.59|221.99|224.59|221.99|0
1642544620000|2022-01-18 22:23:40|224.53|221.93|224.56|221.96|224.56|221.96|224.53|221.93|0
1642544720000|2022-01-18 22:25:20|224.59|221.99|224.59|221.99|224.59|221.99|224.59|221.99|0
1642544770000|2022-01-18 22:26:10|224.56|221.96|224.56|221.96|224.56|221.96|224.56|221.96|0
1642544820000|2022-01-18 22:27:00|224.53|221.93|224.53|221.93|224.53|221.93|224.53|221.93|0
1642544860000|2022-01-18 22:27:40|224.56|221.96|224.56|221.96|224.56|221.96|224.56|221.96|0
1642545000000|2022-01-18 22:30:00|224.55|221.95|224.55|221.95|224.55|221.95|224.55|221.95|0
1642545300000|2022-01-18 22:35:00|224.52|221.92|224.52|221.92|224.52|221.92|224.52|221.92|0
1642545320000|2022-01-18 22:35:20|224.55|221.95|224.55|221.95|224.55|221.95|224.55|221.95|0
1642545690000|2022-01-18 22:41:30|224.69|222.09|224.69|222.09|224.69|222.09|224.69|222.09|0
1642545730000|2022-01-18 22:42:10|224.66|222.06|224.69|222.09|224.69|222.09|224.66|222.06|0
1642546040000|2022-01-18 22:47:20|224.66|222.06|224.64|222.04|224.66|222.06|224.64|222.04|0
1642546050000|2022-01-18 22:47:30|224.61|222.01|224.61|222.01|224.61|222.01|224.61|222.01|0
1642546140000|2022-01-18 22:49:00|224.64|222.04|224.64|222.04|224.64|222.04|224.64|222.04|0
1642546200000|2022-01-18 22:50:00|224.66|222.06|224.66|222.06|224.66|222.06|224.66|222.06|0
1642546260000|2022-01-18 22:51:00|224.71|222.11|224.71|222.11|224.71|222.11|224.71|222.11|0
1642546280000|2022-01-18 22:51:20|224.68|222.08|224.68|222.08|224.68|222.08|224.68|222.08|0
1642546350000|2022-01-18 22:52:30|224.71|222.11|224.71|222.11|224.71|222.11|224.71|222.11|0
1642546380000|2022-01-18 22:53:00|224.68|222.08|224.68|222.08|224.68|222.08|224.68|222.08|0
1642546390000|2022-01-18 22:53:10|224.66|222.06|224.68|222.08|224.68|222.08|224.66|222.06|0
1642546470000|2022-01-18 22:54:30|224.65|222.05|224.68|222.08|224.68|222.08|224.65|222.05|0
1642546480000|2022-01-18 22:54:40|224.71|222.11|224.68|222.08|224.71|222.11|224.68|222.08|0
1642546490000|2022-01-18 22:54:50|224.71|222.11|224.71|222.11|224.71|222.11|224.68|222.08|0
1642546640000|2022-01-18 22:57:20|224.68|222.08|224.68|222.08|224.68|222.08|224.65|222.05|0
1642546650000|2022-01-18 22:57:30|224.65|222.05|224.68|222.08|224.68|222.08|224.65|222.05|0
1642546740000|2022-01-18 22:59:00|224.65|222.05|224.65|222.05|224.65|222.05|224.65|222.05|0
1642546770000|2022-01-18 22:59:30|224.63|222.03|224.65|222.05|224.65|222.05|224.63|222.03|0
1642546800000|2022-01-18 23:00:00|222.91|220.31|223.09|220.49|223.09|220.49|222.56|219.96|0
1642546810000|2022-01-18 23:00:10|224.33|221.73|224.69|222.09|224.87|222.27|224.33|221.73|0
1642546820000|2022-01-18 23:00:20|224.42|221.82|223.53|220.93|224.42|221.82|223.44|220.84|0
1642546830000|2022-01-18 23:00:30|223.26|220.66|222.91|220.31|223.26|220.66|222.91|220.31|0
1642546840000|2022-01-18 23:00:40|222.73|220.13|222.73|220.13|222.82|220.22|222.73|220.13|0
1642546850000|2022-01-18 23:00:50|222.82|220.22|222.82|220.22|222.82|220.22|222.82|220.22|0
1642546860000|2022-01-18 23:01:00|222.91|220.31|222.73|220.13|222.91|220.31|222.73|220.13|0
1642546870000|2022-01-18 23:01:10|222.82|220.22|222.99|220.39|222.99|220.39|222.82|220.22|0
1642546880000|2022-01-18 23:01:20|223.17|220.57|223.62|221.02|223.62|221.02|223.17|220.57|0
1642546890000|2022-01-18 23:01:30|223.53|220.93|223.7|221.1|223.7|221.1|223.44|220.84|0
1642546900000|2022-01-18 23:01:40|223.35|220.75|223.17|220.57|223.35|220.75|223.17|220.57|0
1642546910000|2022-01-18 23:01:50|223.44|220.84|223.17|220.57|223.44|220.84|223.17|220.57|0
1642546920000|2022-01-18 23:02:00|222.55|219.95|222.82|220.22|222.82|220.22|222.55|219.95|0
1642546930000|2022-01-18 23:02:10|222.99|220.39|223.53|220.93|223.53|220.93|222.99|220.39|0
1642546940000|2022-01-18 23:02:20|223.62|221.02|223.7|221.1|223.7|221.1|223.62|221.02|0
1642546950000|2022-01-18 23:02:30|223.53|220.93|223.53|220.93|223.53|220.93|223.53|220.93|0
1642546960000|2022-01-18 23:02:40|223.26|220.66|223.35|220.75|223.44|220.84|223.17|220.57|0
1642546970000|2022-01-18 23:02:50|222.99|220.39|222.99|220.39|222.99|220.39|222.99|220.39|0
1642546990000|2022-01-18 23:03:10|223.35|220.75|223.17|220.57|223.35|220.75|223.17|220.57|0
1642547000000|2022-01-18 23:03:20|223.09|220.49|222.99|220.39|223.09|220.49|222.99|220.39|0
1642547020000|2022-01-18 23:03:40|223.17|220.57|222.73|220.13|223.17|220.57|222.73|220.13|0
1642547030000|2022-01-18 23:03:50|222.91|220.31|222.82|220.22|222.91|220.31|222.82|220.22|0
1642547040000|2022-01-18 23:04:00|222.99|220.39|222.99|220.39|222.99|220.39|222.99|220.39|0
1642547050000|2022-01-18 23:04:10|222.91|220.31|222.99|220.39|223.09|220.49|222.82|220.22|0
1642547060000|2022-01-18 23:04:20|222.91|220.31|222.99|220.39|222.99|220.39|222.91|220.31|0
1642547070000|2022-01-18 23:04:30|223.17|220.57|223.17|220.57|223.17|220.57|223.17|220.57|0
1642547080000|2022-01-18 23:04:40|223.26|220.66|223.44|220.84|223.53|220.93|223.26|220.66|0
1642547090000|2022-01-18 23:04:50|223.53|220.93|223.52|220.92|223.53|220.93|223.52|220.92|0
1642547100000|2022-01-18 23:05:00|223.26|220.66|223.52|220.92|223.52|220.92|223.26|220.66|0
1642547110000|2022-01-18 23:05:10|223.44|220.84|223.35|220.75|223.44|220.84|223.35|220.75|0
1642547120000|2022-01-18 23:05:20|223.52|220.92|223.52|220.92|223.52|220.92|223.52|220.92|0
1642547210000|2022-01-18 23:06:50|223.7|221.1|223.7|221.1|223.7|221.1|223.7|221.1|0
1642547220000|2022-01-18 23:07:00|223.88|221.28|223.88|221.28|223.88|221.28|223.88|221.28|0
1642547240000|2022-01-18 23:07:20|224.23|221.63|224.41|221.81|224.41|221.81|224.23|221.63|0
1642547250000|2022-01-18 23:07:30|224.06|221.46|223.88|221.28|224.06|221.46|223.88|221.28|0
1642547260000|2022-01-18 23:07:40|223.7|221.1|223.7|221.1|223.7|221.1|223.7|221.1|0
1642547270000|2022-01-18 23:07:50|223.52|220.92|223.62|221.02|223.62|221.02|223.52|220.92|0
1642547280000|2022-01-18 23:08:00|223.52|220.92|223.52|220.92|223.52|220.92|223.52|220.92|0
1642547290000|2022-01-18 23:08:10|223.62|221.02|223.62|221.02|223.62|221.02|223.62|221.02|0
1642547300000|2022-01-18 23:08:20|223.7|221.1|223.7|221.1|223.7|221.1|223.7|221.1|0
1642547310000|2022-01-18 23:08:30|223.62|221.02|223.52|220.92|223.62|221.02|223.52|220.92|0
1642547320000|2022-01-18 23:08:40|223.35|220.75|223.44|220.84|223.44|220.84|223.35|220.75|0
1642547330000|2022-01-18 23:08:50|223.52|220.92|223.52|220.92|223.52|220.92|223.52|220.92|0
1642547340000|2022-01-18 23:09:00|223.7|221.1|223.61|221.01|223.7|221.1|223.61|221.01|0
1642547350000|2022-01-18 23:09:10|223.7|221.1|223.88|221.28|223.88|221.28|223.7|221.1|0
1642547360000|2022-01-18 23:09:20|223.7|221.1|223.7|221.1|223.7|221.1|223.7|221.1|0
1642547370000|2022-01-18 23:09:30|223.88|221.28|223.97|221.37|223.97|221.37|223.79|221.19|0
1642547390000|2022-01-18 23:09:50|223.88|221.28|223.88|221.28|223.88|221.28|223.88|221.28|0
1642547400000|2022-01-18 23:10:00|223.7|221.1|223.88|221.28|223.88|221.28|223.7|221.1|0
1642547430000|2022-01-18 23:10:30|224.05|221.45|224.05|221.45|224.05|221.45|224.05|221.45|0
1642547440000|2022-01-18 23:10:40|223.88|221.28|223.88|221.28|223.88|221.28|223.88|221.28|0
1642547450000|2022-01-18 23:10:50|224.05|221.45|223.79|221.19|224.05|221.45|223.79|221.19|0
1642547460000|2022-01-18 23:11:00|223.88|221.28|223.88|221.28|223.88|221.28|223.88|221.28|0
1642547470000|2022-01-18 23:11:10|223.79|221.19|223.79|221.19|223.79|221.19|223.79|221.19|0
1642547480000|2022-01-18 23:11:20|223.7|221.1|223.7|221.1|223.7|221.1|223.7|221.1|0
1642547490000|2022-01-18 23:11:30|223.44|220.84|223.44|220.84|223.44|220.84|223.44|220.84|0
1642547500000|2022-01-18 23:11:40|223.34|220.74|223.34|220.74|223.34|220.74|223.34|220.74|0
1642547510000|2022-01-18 23:11:50|223.52|220.92|223.34|220.74|223.52|220.92|223.34|220.74|0
1642547540000|2022-01-18 23:12:20|222.99|220.39|222.99|220.39|222.99|220.39|222.99|220.39|0
1642547550000|2022-01-18 23:12:30|223.26|220.66|223.17|220.57|223.34|220.74|223.17|220.57|0
1642547560000|2022-01-18 23:12:40|223.34|220.74|223.17|220.57|223.34|220.74|223.17|220.57|0
1642547570000|2022-01-18 23:12:50|222.99|220.39|223.17|220.57|223.17|220.57|222.99|220.39|0
1642547580000|2022-01-18 23:13:00|222.99|220.39|222.63|220.03|222.99|220.39|222.63|220.03|0
1642547590000|2022-01-18 23:13:10|222.28|219.68|222.28|219.68|222.28|219.68|222.28|219.68|0
1642547600000|2022-01-18 23:13:20|222.19|219.59|222.46|219.86|222.46|219.86|222.1|219.5|0
1642547620000|2022-01-18 23:13:40|222.63|220.03|222.63|220.03|222.63|220.03|222.63|220.03|0
1642547630000|2022-01-18 23:13:50|222.55|219.95|222.99|220.39|222.99|220.39|222.55|219.95|0
1642547640000|2022-01-18 23:14:00|222.81|220.21|222.81|220.21|222.81|220.21|222.81|220.21|0
1642547650000|2022-01-18 23:14:10|222.99|220.39|222.99|220.39|222.99|220.39|222.99|220.39|0
1642547660000|2022-01-18 23:14:20|222.81|220.21|222.99|220.39|222.99|220.39|222.81|220.21|0
1642547670000|2022-01-18 23:14:30|222.81|220.21|222.81|220.21|222.81|220.21|222.81|220.21|0
1642547680000|2022-01-18 23:14:40|222.63|220.03|222.81|220.21|222.81|220.21|222.63|220.03|0
1642547690000|2022-01-18 23:14:50|222.63|220.03|222.63|220.03|222.63|220.03|222.63|220.03|0
1642547700000|2022-01-18 23:15:00|222.81|220.21|222.99|220.39|222.99|220.39|222.81|220.21|0
1642547710000|2022-01-18 23:15:10|223.16|220.56|223.16|220.56|223.16|220.56|223.16|220.56|0
1642547720000|2022-01-18 23:15:20|223.34|220.74|223.34|220.74|223.34|220.74|223.34|220.74|0
1642547730000|2022-01-18 23:15:30|223.16|220.56|222.99|220.39|223.16|220.56|222.99|220.39|0
1642547740000|2022-01-18 23:15:40|222.81|220.21|222.99|220.39|222.99|220.39|222.81|220.21|0
1642547760000|2022-01-18 23:16:00|223.08|220.48|222.99|220.39|223.08|220.48|222.99|220.39|0
1642547770000|2022-01-18 23:16:10|223.16|220.56|223.34|220.74|223.34|220.74|223.16|220.56|0
1642547780000|2022-01-18 23:16:20|223.16|220.56|223.34|220.74|223.34|220.74|223.16|220.56|0
1642547790000|2022-01-18 23:16:30|223.52|220.92|223.7|221.1|223.7|221.1|223.52|220.92|0
1642547800000|2022-01-18 23:16:40|223.79|221.19|223.87|221.27|223.87|221.27|223.79|221.19|0
1642547810000|2022-01-18 23:16:50|224.05|221.45|223.87|221.27|224.05|221.45|223.87|221.27|0
1642547820000|2022-01-18 23:17:00|224.05|221.45|224.05|221.45|224.05|221.45|224.05|221.45|0
1642547830000|2022-01-18 23:17:10|224.23|221.63|224.23|221.63|224.23|221.63|224.23|221.63|0
1642547840000|2022-01-18 23:17:20|224.41|221.81|224.41|221.81|224.41|221.81|224.23|221.63|0
1642547850000|2022-01-18 23:17:30|224.32|221.72|224.32|221.72|224.32|221.72|224.23|221.63|0
1642547860000|2022-01-18 23:17:40|224.58|221.98|224.41|221.81|224.58|221.98|224.41|221.81|0
1642547870000|2022-01-18 23:17:50|224.58|221.98|225.12|222.52|225.12|222.52|224.58|221.98|0
1642547880000|2022-01-18 23:18:00|224.94|222.34|225.12|222.52|225.12|222.52|224.94|222.34|0
1642547890000|2022-01-18 23:18:10|225.47|222.87|225.47|222.87|225.47|222.87|225.3|222.7|0
1642547900000|2022-01-18 23:18:20|225.39|222.79|225.47|222.87|225.47|222.87|225.39|222.79|0
1642547910000|2022-01-18 23:18:30|225.3|222.7|225.3|222.7|225.3|222.7|225.3|222.7|0
1642547920000|2022-01-18 23:18:40|225.12|222.52|225.3|222.7|225.3|222.7|225.12|222.52|0
1642547930000|2022-01-18 23:18:50|225.47|222.87|225.47|222.87|225.47|222.87|225.47|222.87|0
1642547940000|2022-01-18 23:19:00|225.3|222.7|225.3|222.7|225.3|222.7|225.3|222.7|0
1642547950000|2022-01-18 23:19:10|225.47|222.87|225.47|222.87|225.47|222.87|225.47|222.87|0
1642547960000|2022-01-18 23:19:20|225.65|223.05|225.83|223.23|225.83|223.23|225.65|223.05|0
1642547980000|2022-01-18 23:19:40|225.47|222.87|225.47|222.87|225.47|222.87|225.47|222.87|0
1642547990000|2022-01-18 23:19:50|225.83|223.23|225.83|223.23|225.83|223.23|225.83|223.23|0
1642548000000|2022-01-18 23:20:00|225.47|222.87|225.65|223.05|225.65|223.05|225.47|222.87|0
1642548010000|2022-01-18 23:20:10|225.83|223.23|225.83|223.23|225.83|223.23|225.83|223.23|0
1642548020000|2022-01-18 23:20:20|225.65|223.05|225.65|223.05|225.65|223.05|225.65|223.05|0
1642548030000|2022-01-18 23:20:30|225.47|222.87|225.47|222.87|225.47|222.87|225.47|222.87|0
1642548040000|2022-01-18 23:20:40|225.3|222.7|225.3|222.7|225.3|222.7|225.3|222.7|0
1642548050000|2022-01-18 23:20:50|225.12|222.52|224.94|222.34|225.12|222.52|224.76|222.16|0
1642548070000|2022-01-18 23:21:10|224.85|222.25|224.4|221.8|224.94|222.34|224.4|221.8|0
1642548080000|2022-01-18 23:21:20|224.23|221.63|224.23|221.63|224.23|221.63|224.23|221.63|0
1642548090000|2022-01-18 23:21:30|224.05|221.45|224.4|221.8|224.4|221.8|224.05|221.45|0
1642548100000|2022-01-18 23:21:40|224.58|221.98|224.58|221.98|224.58|221.98|224.58|221.98|0
1642548110000|2022-01-18 23:21:50|224.23|221.63|224.23|221.63|224.23|221.63|224.05|221.45|0
1642548120000|2022-01-18 23:22:00|224.4|221.8|224.23|221.63|224.4|221.8|224.23|221.63|0
1642548140000|2022-01-18 23:22:20|224.05|221.45|224.23|221.63|224.23|221.63|224.05|221.45|0
1642548150000|2022-01-18 23:22:30|224.58|221.98|224.76|222.16|224.76|222.16|224.58|221.98|0
1642548170000|2022-01-18 23:22:50|224.58|221.98|224.58|221.98|224.58|221.98|224.58|221.98|0
1642548180000|2022-01-18 23:23:00|224.76|222.16|224.58|221.98|224.76|222.16|224.58|221.98|0
1642548190000|2022-01-18 23:23:10|224.4|221.8|224.4|221.8|224.4|221.8|224.4|221.8|0
1642548200000|2022-01-18 23:23:20|225.65|223.05|225.47|222.87|225.65|223.05|225.47|222.87|0
1642548210000|2022-01-18 23:23:30|225.83|223.23|225.83|223.23|225.83|223.23|225.83|223.23|0
1642548220000|2022-01-18 23:23:40|226.01|223.41|226.19|223.59|226.36|223.76|226.01|223.41|0
1642548230000|2022-01-18 23:23:50|226.01|223.41|225.83|223.23|226.01|223.41|225.83|223.23|0
1642548240000|2022-01-18 23:24:00|225.65|223.05|225.65|223.05|225.65|223.05|225.65|223.05|0
1642548250000|2022-01-18 23:24:10|225.56|222.96|225.47|222.87|225.56|222.96|225.47|222.87|0
1642548260000|2022-01-18 23:24:20|225.29|222.69|225.29|222.69|225.47|222.87|225.29|222.69|0
1642548270000|2022-01-18 23:24:30|225.11|222.51|224.94|222.34|225.11|222.51|224.94|222.34|0
1642548280000|2022-01-18 23:24:40|225.11|222.51|225.29|222.69|225.29|222.69|225.11|222.51|0
1642548290000|2022-01-18 23:24:50|225.11|222.51|225.11|222.51|225.11|222.51|225.11|222.51|0
1642548300000|2022-01-18 23:25:00|224.94|222.34|224.94|222.34|224.94|222.34|224.94|222.34|0
1642548330000|2022-01-18 23:25:30|224.58|221.98|224.4|221.8|224.58|221.98|224.4|221.8|0
1642548350000|2022-01-18 23:25:50|224.22|221.62|224.32|221.72|224.32|221.72|224.22|221.62|0
1642548360000|2022-01-18 23:26:00|224.4|221.8|224.4|221.8|224.58|221.98|224.4|221.8|0
1642548370000|2022-01-18 23:26:10|224.58|221.98|224.32|221.72|224.58|221.98|224.22|221.62|0
1642548380000|2022-01-18 23:26:20|224.4|221.8|224.58|221.98|224.58|221.98|224.32|221.72|0
1642548390000|2022-01-18 23:26:30|224.49|221.89|224.58|221.98|224.58|221.98|224.4|221.8|0
1642548400000|2022-01-18 23:26:40|224.4|221.8|224.4|221.8|224.4|221.8|224.4|221.8|0
1642548420000|2022-01-18 23:27:00|224.32|221.72|224.4|221.8|224.4|221.8|224.32|221.72|0
1642548430000|2022-01-18 23:27:10|224.58|221.98|224.58|221.98|224.58|221.98|224.58|221.98|0
1642548450000|2022-01-18 23:27:30|224.76|222.16|224.76|222.16|224.76|222.16|224.76|222.16|0
1642548460000|2022-01-18 23:27:40|224.58|221.98|224.58|221.98|224.58|221.98|224.58|221.98|0
1642548470000|2022-01-18 23:27:50|224.76|222.16|224.76|222.16|224.76|222.16|224.76|222.16|0
1642548480000|2022-01-18 23:28:00|224.93|222.33|224.93|222.33|224.93|222.33|224.93|222.33|0
1642548490000|2022-01-18 23:28:10|225.11|222.51|225.11|222.51|225.29|222.69|225.11|222.51|0
1642548500000|2022-01-18 23:28:20|224.93|222.33|224.93|222.33|224.93|222.33|224.93|222.33|0
1642548510000|2022-01-18 23:28:30|225.11|222.51|225.11|222.51|225.11|222.51|225.11|222.51|0
1642548530000|2022-01-18 23:28:50|224.93|222.33|225.11|222.51|225.11|222.51|224.93|222.33|0
1642548540000|2022-01-18 23:29:00|225.2|222.6|225.29|222.69|225.29|222.69|225.2|222.6|0
1642548550000|2022-01-18 23:29:10|225.11|222.51|225.29|222.69|225.29|222.69|225.11|222.51|0
1642548560000|2022-01-18 23:29:20|225.47|222.87|225.47|222.87|225.47|222.87|225.47|222.87|0
1642548570000|2022-01-18 23:29:30|225.38|222.78|225.29|222.69|225.47|222.87|225.29|222.69|0
1642548580000|2022-01-18 23:29:40|225.47|222.87|225.47|222.87|225.47|222.87|225.47|222.87|0
1642548590000|2022-01-18 23:29:50|225.65|223.05|225.65|223.05|225.65|223.05|225.47|222.87|0
1642548600000|2022-01-18 23:30:00|225.47|222.87|225.29|222.69|225.47|222.87|225.29|222.69|0
1642548610000|2022-01-18 23:30:10|225.11|222.51|225.38|222.78|225.47|222.87|225.11|222.51|0
1642548620000|2022-01-18 23:30:20|225.47|222.87|225.65|223.05|225.65|223.05|225.47|222.87|0
1642548630000|2022-01-18 23:30:30|225.82|223.22|225.92|223.32|225.92|223.32|225.82|223.22|0
1642548640000|2022-01-18 23:30:40|226|223.4|226.54|223.94|226.54|223.94|226|223.4|0
1642548650000|2022-01-18 23:30:50|226.36|223.76|226.36|223.76|226.36|223.76|226.36|223.76|0
1642548660000|2022-01-18 23:31:00|226.72|224.12|226.63|224.03|226.72|224.12|226.54|223.94|0
1642548670000|2022-01-18 23:31:10|226.54|223.94|226.72|224.12|226.72|224.12|226.54|223.94|0
1642548680000|2022-01-18 23:31:20|226.54|223.94|226.9|224.3|226.9|224.3|226.54|223.94|0
1642548690000|2022-01-18 23:31:30|227.08|224.48|226.72|224.12|227.08|224.48|226.72|224.12|0
1642548700000|2022-01-18 23:31:40|226.54|223.94|226.72|224.12|226.72|224.12|226.54|223.94|0
1642548710000|2022-01-18 23:31:50|226.54|223.94|226.54|223.94|226.54|223.94|226.54|223.94|0
1642548720000|2022-01-18 23:32:00|226.36|223.76|226.54|223.94|226.54|223.94|226.36|223.76|0
1642548730000|2022-01-18 23:32:10|226.81|224.21|226.72|224.12|226.81|224.21|226.72|224.12|0
1642548740000|2022-01-18 23:32:20|227.08|224.48|227.25|224.65|227.25|224.65|227.08|224.48|0
1642548750000|2022-01-18 23:32:30|227.08|224.48|227.79|225.19|227.97|225.37|227.08|224.48|0
1642548760000|2022-01-18 23:32:40|227.61|225.01|227.79|225.19|227.79|225.19|227.61|225.01|0
1642548770000|2022-01-18 23:32:50|227.61|225.01|228.33|225.73|228.33|225.73|227.61|225.01|0
1642548780000|2022-01-18 23:33:00|228.15|225.55|227.61|225.01|228.15|225.55|227.61|225.01|0
1642548790000|2022-01-18 23:33:10|227.25|224.65|227.25|224.65|227.43|224.83|227.25|224.65|0
1642548800000|2022-01-18 23:33:20|227.61|225.01|227.61|225.01|227.61|225.01|227.43|224.83|0
1642548810000|2022-01-18 23:33:30|227.79|225.19|227.97|225.37|227.97|225.37|227.79|225.19|0
1642548820000|2022-01-18 23:33:40|228.15|225.55|228.15|225.55|228.15|225.55|227.97|225.37|0
1642548830000|2022-01-18 23:33:50|227.97|225.37|228.06|225.46|228.06|225.46|227.97|225.37|0
1642548840000|2022-01-18 23:34:00|227.97|225.37|227.79|225.19|227.97|225.37|227.79|225.19|0
1642548850000|2022-01-18 23:34:10|227.7|225.1|227.79|225.19|227.79|225.19|227.7|225.1|0
1642548860000|2022-01-18 23:34:20|227.61|225.01|227.61|225.01|227.61|225.01|227.61|225.01|0
1642548880000|2022-01-18 23:34:40|227.43|224.83|227.61|225.01|227.61|225.01|227.43|224.83|0
1642548890000|2022-01-18 23:34:50|227.43|224.83|227.35|224.75|227.43|224.83|227.35|224.75|0
1642548900000|2022-01-18 23:35:00|227.25|224.65|227.25|224.65|227.43|224.83|227.25|224.65|0
1642548910000|2022-01-18 23:35:10|227.43|224.83|227.61|225.01|227.61|225.01|227.43|224.83|0
1642548920000|2022-01-18 23:35:20|227.97|225.37|227.97|225.37|227.97|225.37|227.79|225.19|0
1642548930000|2022-01-18 23:35:30|227.88|225.28|227.79|225.19|227.88|225.28|227.61|225.01|0
1642548940000|2022-01-18 23:35:40|227.43|224.83|227.43|224.83|227.43|224.83|227.43|224.83|0
1642548950000|2022-01-18 23:35:50|227.25|224.65|227.25|224.65|227.25|224.65|227.25|224.65|0
1642548960000|2022-01-18 23:36:00|227.35|224.75|227.43|224.83|227.43|224.83|227.25|224.65|0
1642548970000|2022-01-18 23:36:10|227.61|225.01|227.97|225.37|227.97|225.37|227.61|225.01|0
1642548980000|2022-01-18 23:36:20|228.15|225.55|228.33|225.73|228.33|225.73|228.15|225.55|0
1642548990000|2022-01-18 23:36:30|227.79|225.19|228.15|225.55|228.15|225.55|227.79|225.19|0
1642549000000|2022-01-18 23:36:40|228.33|225.73|228.33|225.73|228.33|225.73|228.24|225.64|0
1642549010000|2022-01-18 23:36:50|228.24|225.64|227.79|225.19|228.24|225.64|227.79|225.19|0
1642549020000|2022-01-18 23:37:00|227.43|224.83|227.43|224.83|227.43|224.83|227.25|224.65|0
1642549030000|2022-01-18 23:37:10|227.61|225.01|227.79|225.19|227.79|225.19|227.61|225.01|0
1642549040000|2022-01-18 23:37:20|227.7|225.1|227.79|225.19|227.79|225.19|227.7|225.1|0
1642549050000|2022-01-18 23:37:30|227.97|225.37|227.7|225.1|227.97|225.37|227.7|225.1|0
1642549060000|2022-01-18 23:37:40|227.61|225.01|227.97|225.37|227.97|225.37|227.61|225.01|0
1642549070000|2022-01-18 23:37:50|228.15|225.55|228.33|225.73|228.33|225.73|228.15|225.55|0
1642549080000|2022-01-18 23:38:00|228.51|225.91|228.69|226.09|228.69|226.09|228.51|225.91|0
1642549090000|2022-01-18 23:38:10|228.51|225.91|228.51|225.91|228.51|225.91|228.51|225.91|0
1642549110000|2022-01-18 23:38:30|228.6|226|228.69|226.09|228.69|226.09|228.6|226|0
1642549120000|2022-01-18 23:38:40|228.51|225.91|228.33|225.73|228.51|225.91|228.33|225.73|0
1642549130000|2022-01-18 23:38:50|228.15|225.55|228.24|225.64|228.33|225.73|228.15|225.55|0
1642549140000|2022-01-18 23:39:00|228.33|225.73|227.97|225.37|228.33|225.73|227.97|225.37|0
1642549150000|2022-01-18 23:39:10|228.15|225.55|228.15|225.55|228.15|225.55|228.15|225.55|0
1642549160000|2022-01-18 23:39:20|227.97|225.37|228.51|225.91|228.51|225.91|227.97|225.37|0
1642549170000|2022-01-18 23:39:30|228.33|225.73|228.15|225.55|228.33|225.73|228.15|225.55|0
1642549180000|2022-01-18 23:39:40|227.97|225.37|227.79|225.19|227.97|225.37|227.79|225.19|0
1642549190000|2022-01-18 23:39:50|227.97|225.37|228.15|225.55|228.15|225.55|227.97|225.37|0
1642549200000|2022-01-18 23:40:00|228.33|225.73|228.33|225.73|228.33|225.73|228.33|225.73|0
1642549210000|2022-01-18 23:40:10|228.15|225.55|228.15|225.55|228.33|225.73|228.15|225.55|0
1642549220000|2022-01-18 23:40:20|227.97|225.37|227.88|225.28|227.97|225.37|227.88|225.28|0
1642549230000|2022-01-18 23:40:30|227.97|225.37|227.79|225.19|227.97|225.37|227.79|225.19|0
1642549240000|2022-01-18 23:40:40|227.97|225.37|227.79|225.19|227.97|225.37|227.79|225.19|0
1642549250000|2022-01-18 23:40:50|227.97|225.37|227.97|225.37|227.97|225.37|227.88|225.28|0
1642549260000|2022-01-18 23:41:00|227.7|225.1|227.43|224.83|227.7|225.1|227.43|224.83|0
1642549270000|2022-01-18 23:41:10|227.52|224.92|227.52|224.92|227.52|224.92|227.52|224.92|0
1642549280000|2022-01-18 23:41:20|227.43|224.83|227.43|224.83|227.52|224.92|227.43|224.83|0
1642549290000|2022-01-18 23:41:30|227.61|225.01|227.79|225.19|227.79|225.19|227.61|225.01|0
1642549300000|2022-01-18 23:41:40|227.97|225.37|227.79|225.19|227.97|225.37|227.79|225.19|0
1642549310000|2022-01-18 23:41:50|227.61|225.01|227.79|225.19|227.79|225.19|227.61|225.01|0
1642549320000|2022-01-18 23:42:00|227.61|225.01|227.25|224.65|227.61|225.01|227.25|224.65|0
1642549330000|2022-01-18 23:42:10|227.43|224.83|227.43|224.83|227.43|224.83|227.43|224.83|0
1642549340000|2022-01-18 23:42:20|227.61|225.01|227.61|225.01|227.61|225.01|227.52|224.92|0
1642549350000|2022-01-18 23:42:30|227.52|224.92|228.14|225.54|228.14|225.54|227.52|224.92|0
1642549360000|2022-01-18 23:42:40|228.32|225.72|228.32|225.72|228.32|225.72|228.32|225.72|0
1642549370000|2022-01-18 23:42:50|228.24|225.64|228.14|225.54|228.24|225.64|228.14|225.54|0
1642549380000|2022-01-18 23:43:00|228.32|225.72|228.14|225.54|228.32|225.72|228.06|225.46|0
1642549390000|2022-01-18 23:43:10|228.32|225.72|227.96|225.36|228.32|225.72|227.96|225.36|0
1642549400000|2022-01-18 23:43:20|228.14|225.54|227.88|225.28|228.14|225.54|227.88|225.28|0
1642549410000|2022-01-18 23:43:30|228.32|225.72|228.6|226|228.6|226|228.32|225.72|0
1642549420000|2022-01-18 23:43:40|228.5|225.9|228.5|225.9|228.5|225.9|228.32|225.72|0
1642549430000|2022-01-18 23:43:50|228.68|226.08|228.68|226.08|228.68|226.08|228.68|226.08|0
1642549440000|2022-01-18 23:44:00|228.6|226|228.6|226|228.6|226|228.5|225.9|0
1642549450000|2022-01-18 23:44:10|228.68|226.08|228.5|225.9|228.68|226.08|228.5|225.9|0
1642549460000|2022-01-18 23:44:20|228.68|226.08|228.5|225.9|228.68|226.08|228.5|225.9|0
1642549470000|2022-01-18 23:44:30|228.68|226.08|228.68|226.08|228.68|226.08|228.68|226.08|0
1642549480000|2022-01-18 23:44:40|228.5|225.9|228.5|225.9|228.5|225.9|228.32|225.72|0
1642549490000|2022-01-18 23:44:50|228.6|226|228.68|226.08|228.68|226.08|228.6|226|0
1642549500000|2022-01-18 23:45:00|228.6|226|227.96|225.36|228.6|226|227.96|225.36|0
1642549510000|2022-01-18 23:45:10|228.14|225.54|227.96|225.36|228.14|225.54|227.96|225.36|0
1642549520000|2022-01-18 23:45:20|228.14|225.54|228.32|225.72|228.32|225.72|228.14|225.54|0
1642549530000|2022-01-18 23:45:30|228.14|225.54|227.96|225.36|228.14|225.54|227.96|225.36|0
1642549540000|2022-01-18 23:45:40|227.78|225.18|227.96|225.36|227.96|225.36|227.78|225.18|0
1642549550000|2022-01-18 23:45:50|228.14|225.54|228.32|225.72|228.32|225.72|228.14|225.54|0
1642549560000|2022-01-18 23:46:00|228.14|225.54|228.14|225.54|228.14|225.54|228.14|225.54|0
1642549570000|2022-01-18 23:46:10|227.96|225.36|227.96|225.36|228.06|225.46|227.96|225.36|0
1642549580000|2022-01-18 23:46:20|227.78|225.18|227.78|225.18|227.96|225.36|227.78|225.18|0
1642549590000|2022-01-18 23:46:30|227.96|225.36|227.6|225|227.96|225.36|227.6|225|0
1642549600000|2022-01-18 23:46:40|227.78|225.18|227.6|225|227.78|225.18|227.6|225|0
1642549610000|2022-01-18 23:46:50|227.78|225.18|227.78|225.18|227.78|225.18|227.78|225.18|0
1642549620000|2022-01-18 23:47:00|227.88|225.28|227.78|225.18|227.88|225.28|227.78|225.18|0
1642549630000|2022-01-18 23:47:10|227.96|225.36|228.14|225.54|228.14|225.54|227.78|225.18|0
1642549650000|2022-01-18 23:47:30|228.06|225.46|227.96|225.36|228.06|225.46|227.96|225.36|0
1642549660000|2022-01-18 23:47:40|228.14|225.54|228.14|225.54|228.14|225.54|228.14|225.54|0
1642549670000|2022-01-18 23:47:50|227.96|225.36|227.96|225.36|227.96|225.36|227.96|225.36|0
1642549680000|2022-01-18 23:48:00|228.06|225.46|227.96|225.36|228.06|225.46|227.96|225.36|0
1642549700000|2022-01-18 23:48:20|227.78|225.18|227.88|225.28|227.88|225.28|227.78|225.18|0
1642549710000|2022-01-18 23:48:30|227.96|225.36|228.14|225.54|228.14|225.54|227.96|225.36|0
1642549720000|2022-01-18 23:48:40|227.96|225.36|227.96|225.36|227.96|225.36|227.96|225.36|0
1642549730000|2022-01-18 23:48:50|228.14|225.54|228.32|225.72|228.32|225.72|228.14|225.54|0
1642549750000|2022-01-18 23:49:10|228.5|225.9|228.5|225.9|228.5|225.9|228.5|225.9|0
1642549760000|2022-01-18 23:49:20|228.32|225.72|228.32|225.72|228.41|225.81|228.32|225.72|0
1642549770000|2022-01-18 23:49:30|228.41|225.81|228.41|225.81|228.41|225.81|228.41|225.81|0
1642549780000|2022-01-18 23:49:40|228.5|225.9|228.5|225.9|228.5|225.9|228.5|225.9|0
1642549800000|2022-01-18 23:50:00|228.32|225.72|228.5|225.9|228.5|225.9|228.32|225.72|0
1642549810000|2022-01-18 23:50:10|228.41|225.81|228.5|225.9|228.5|225.9|228.41|225.81|0
1642549830000|2022-01-18 23:50:30|229.58|226.98|229.4|226.8|229.58|226.98|229.22|226.62|0
1642549840000|2022-01-18 23:50:40|229.22|226.62|229.4|226.8|229.4|226.8|229.04|226.44|0
1642549850000|2022-01-18 23:50:50|229.22|226.62|229.22|226.62|229.22|226.62|229.22|226.62|0
1642549860000|2022-01-18 23:51:00|229.31|226.71|229.04|226.44|229.31|226.71|229.04|226.44|0
1642549870000|2022-01-18 23:51:10|229.22|226.62|229.4|226.8|229.4|226.8|229.22|226.62|0
1642549880000|2022-01-18 23:51:20|229.31|226.71|229.58|226.98|229.76|227.16|229.31|226.71|0
1642549890000|2022-01-18 23:51:30|229.4|226.8|229.94|227.34|229.94|227.34|229.4|226.8|0
1642549900000|2022-01-18 23:51:40|230.12|227.52|229.94|227.34|230.12|227.52|229.94|227.34|0
1642549930000|2022-01-18 23:52:10|230.03|227.43|229.94|227.34|230.12|227.52|229.94|227.34|0
1642549950000|2022-01-18 23:52:30|229.76|227.16|229.76|227.16|229.76|227.16|229.76|227.16|0
1642549960000|2022-01-18 23:52:40|229.94|227.34|230.12|227.52|230.12|227.52|229.94|227.34|0
1642549970000|2022-01-18 23:52:50|230.21|227.61|230.21|227.61|230.21|227.61|230.21|227.61|0
1642549980000|2022-01-18 23:53:00|230.12|227.52|230.3|227.7|230.3|227.7|230.12|227.52|0
1642550000000|2022-01-18 23:53:20|230.48|227.88|230.3|227.7|230.48|227.88|230.3|227.7|0
1642550020000|2022-01-18 23:53:40|230.12|227.52|230.12|227.52|230.12|227.52|230.12|227.52|0
1642550040000|2022-01-18 23:54:00|230.3|227.7|230.3|227.7|230.3|227.7|230.3|227.7|0
1642550050000|2022-01-18 23:54:10|230.12|227.52|229.76|227.16|230.12|227.52|229.76|227.16|0
1642550060000|2022-01-18 23:54:20|229.58|226.98|229.58|226.98|229.58|226.98|229.58|226.98|0
1642550070000|2022-01-18 23:54:30|229.76|227.16|229.58|226.98|229.76|227.16|229.58|226.98|0
1642550090000|2022-01-18 23:54:50|229.4|226.8|229.22|226.62|229.4|226.8|229.22|226.62|0
1642550100000|2022-01-18 23:55:00|229.4|226.8|229.4|226.8|229.4|226.8|229.4|226.8|0
1642550110000|2022-01-18 23:55:10|229.58|226.98|229.58|226.98|229.58|226.98|229.58|226.98|0
1642550120000|2022-01-18 23:55:20|229.76|227.16|229.58|226.98|229.76|227.16|229.58|226.98|0
1642550130000|2022-01-18 23:55:30|229.4|226.8|229.4|226.8|229.4|226.8|229.4|226.8|0
1642550140000|2022-01-18 23:55:40|229.49|226.89|229.58|226.98|229.58|226.98|229.49|226.89|0
1642550150000|2022-01-18 23:55:50|229.67|227.07|229.67|227.07|229.67|227.07|229.67|227.07|0
1642550160000|2022-01-18 23:56:00|229.58|226.98|229.4|226.8|229.58|226.98|229.4|226.8|0
1642550170000|2022-01-18 23:56:10|229.31|226.71|229.31|226.71|229.31|226.71|229.31|226.71|0
1642550180000|2022-01-18 23:56:20|229.4|226.8|229.4|226.8|229.4|226.8|229.22|226.62|0
1642550190000|2022-01-18 23:56:30|229.76|227.16|229.58|226.98|229.76|227.16|229.58|226.98|0
1642550200000|2022-01-18 23:56:40|229.57|226.97|229.57|226.97|229.57|226.97|229.57|226.97|0
1642550210000|2022-01-18 23:56:50|229.76|227.16|229.75|227.15|229.76|227.16|229.75|227.15|0
1642550220000|2022-01-18 23:57:00|229.85|227.25|230.3|227.7|230.3|227.7|229.85|227.25|0
1642550230000|2022-01-18 23:57:10|230.48|227.88|230.48|227.88|230.48|227.88|230.48|227.88|0
1642550240000|2022-01-18 23:57:20|230.66|228.06|230.66|228.06|230.66|228.06|230.66|228.06|0
1642550260000|2022-01-18 23:57:40|230.57|227.97|230.57|227.97|230.57|227.97|230.57|227.97|0
1642550270000|2022-01-18 23:57:50|230.48|227.88|230.48|227.88|230.48|227.88|230.3|227.7|0
1642550280000|2022-01-18 23:58:00|230.3|227.7|230.48|227.88|230.48|227.88|230.3|227.7|0
1642550300000|2022-01-18 23:58:20|230.66|228.06|230.48|227.88|230.66|228.06|230.48|227.88|0
1642550320000|2022-01-18 23:58:40|230.66|228.06|230.84|228.24|230.84|228.24|230.66|228.06|0
1642550340000|2022-01-18 23:59:00|230.66|228.06|230.84|228.24|230.84|228.24|230.47|227.87|0
1642550350000|2022-01-18 23:59:10|230.75|228.15|230.66|228.06|230.75|228.15|230.66|228.06|0
1642550360000|2022-01-18 23:59:20|230.84|228.24|231.02|228.42|231.02|228.42|230.84|228.24|0
1642550370000|2022-01-18 23:59:30|230.66|228.06|230.84|228.24|230.84|228.24|230.66|228.06|0
1642550380000|2022-01-18 23:59:40|230.75|228.15|230.84|228.24|230.84|228.24|230.75|228.15|0
1642550390000|2022-01-18 23:59:50|230.75|228.15|230.84|228.24|230.84|228.24|230.75|228.15|0
1642550400000|2022-01-19 00:00:00|230.65|228.05|230.84|228.24|230.84|228.24|230.65|228.05|0
1642550410000|2022-01-19 00:00:10|230.75|228.15|230.29|227.69|230.75|228.15|230.29|227.69|0
1642550420000|2022-01-19 00:00:20|230.11|227.51|229.75|227.15|230.11|227.51|229.67|227.07|0
1642550430000|2022-01-19 00:00:30|230.11|227.51|229.75|227.15|230.11|227.51|229.75|227.15|0
1642550440000|2022-01-19 00:00:40|229.57|226.97|229.21|226.61|229.57|226.97|229.21|226.61|0
1642550450000|2022-01-19 00:00:50|229.39|226.79|229.39|226.79|229.39|226.79|229.31|226.71|0
1642550460000|2022-01-19 00:01:00|229.21|226.61|229.21|226.61|229.57|226.97|229.21|226.61|0
1642550470000|2022-01-19 00:01:10|229.03|226.43|228.13|225.53|229.03|226.43|228.13|225.53|0
1642550480000|2022-01-19 00:01:20|227.95|225.35|228.13|225.53|228.13|225.53|227.95|225.35|0
1642550490000|2022-01-19 00:01:30|227.95|225.35|228.31|225.71|228.31|225.71|227.95|225.35|0
1642550500000|2022-01-19 00:01:40|228.49|225.89|228.67|226.07|228.67|226.07|228.49|225.89|0
1642550510000|2022-01-19 00:01:50|228.49|225.89|229.03|226.43|229.03|226.43|228.49|225.89|0
1642550520000|2022-01-19 00:02:00|229.21|226.61|229.39|226.79|229.39|226.79|229.03|226.43|0
1642550530000|2022-01-19 00:02:10|229.21|226.61|229.39|226.79|229.39|226.79|229.21|226.61|0
1642550540000|2022-01-19 00:02:20|229.03|226.43|229.21|226.61|229.21|226.61|229.03|226.43|0
1642550550000|2022-01-19 00:02:30|229.03|226.43|229.21|226.61|229.21|226.61|229.03|226.43|0
1642550560000|2022-01-19 00:02:40|229.39|226.79|229.21|226.61|229.39|226.79|229.21|226.61|0
1642550570000|2022-01-19 00:02:50|229.39|226.79|229.75|227.15|229.75|227.15|229.39|226.79|0
1642550580000|2022-01-19 00:03:00|229.93|227.33|229.3|226.7|229.93|227.33|229.3|226.7|0
1642550590000|2022-01-19 00:03:10|229.39|226.79|229.48|226.88|229.48|226.88|229.39|226.79|0
1642550600000|2022-01-19 00:03:20|229.57|226.97|229.93|227.33|229.93|227.33|229.39|226.79|0
1642550610000|2022-01-19 00:03:30|229.75|227.15|229.57|226.97|229.93|227.33|229.57|226.97|0
1642550620000|2022-01-19 00:03:40|229.39|226.79|228.85|226.25|229.39|226.79|228.85|226.25|0
1642550630000|2022-01-19 00:03:50|228.67|226.07|228.31|225.71|228.85|226.25|228.31|225.71|0
1642550640000|2022-01-19 00:04:00|227.95|225.35|229.03|226.43|229.03|226.43|227.95|225.35|0
1642550650000|2022-01-19 00:04:10|228.76|226.16|228.85|226.25|228.85|226.25|228.67|226.07|0
1642550660000|2022-01-19 00:04:20|228.76|226.16|228.85|226.25|228.85|226.25|228.49|225.89|0
1642550670000|2022-01-19 00:04:30|228.49|225.89|228.49|225.89|228.85|226.25|228.49|225.89|0
1642550680000|2022-01-19 00:04:40|228.41|225.81|228.31|225.71|228.49|225.89|228.31|225.71|0
1642550690000|2022-01-19 00:04:50|228.13|225.53|228.4|225.8|228.4|225.8|228.13|225.53|0
1642550700000|2022-01-19 00:05:00|228.13|225.53|227.59|224.99|228.13|225.53|227.59|224.99|0
1642550710000|2022-01-19 00:05:10|227.77|225.17|227.95|225.35|227.95|225.35|227.77|225.17|0
1642550720000|2022-01-19 00:05:20|227.77|225.17|227.77|225.17|227.77|225.17|227.77|225.17|0
1642550730000|2022-01-19 00:05:30|227.95|225.35|228.31|225.71|228.31|225.71|227.77|225.17|0
1642550740000|2022-01-19 00:05:40|228.13|225.53|228.49|225.89|228.49|225.89|228.13|225.53|0
1642550750000|2022-01-19 00:05:50|228.58|225.98|228.85|226.25|228.85|226.25|228.49|225.89|0
1642550760000|2022-01-19 00:06:00|228.76|226.16|229.93|227.33|229.93|227.33|228.76|226.16|0
1642550770000|2022-01-19 00:06:10|229.57|226.97|229.39|226.79|229.57|226.97|229.39|226.79|0
1642550780000|2022-01-19 00:06:20|229.21|226.61|229.03|226.43|229.21|226.61|228.85|226.25|0
1642550790000|2022-01-19 00:06:30|229.12|226.52|228.67|226.07|229.12|226.52|228.67|226.07|0
1642550800000|2022-01-19 00:06:40|228.49|225.89|228.49|225.89|228.49|225.89|228.31|225.71|0
1642550810000|2022-01-19 00:06:50|228.4|225.8|228.31|225.71|228.49|225.89|228.31|225.71|0
1642550820000|2022-01-19 00:07:00|228.49|225.89|228.22|225.62|228.49|225.89|228.13|225.53|0
1642550830000|2022-01-19 00:07:10|228.13|225.53|228.13|225.53|228.31|225.71|227.95|225.35|0
1642550840000|2022-01-19 00:07:20|228.31|225.71|228.13|225.53|228.31|225.71|227.95|225.35|0
1642550850000|2022-01-19 00:07:30|228.31|225.71|228.31|225.71|228.31|225.71|228.31|225.71|0
1642550860000|2022-01-19 00:07:40|228.13|225.53|228.13|225.53|228.13|225.53|228.04|225.44|0
1642550870000|2022-01-19 00:07:50|228.22|225.62|228.67|226.07|228.67|226.07|228.22|225.62|0
1642550880000|2022-01-19 00:08:00|228.31|225.71|228.31|225.71|228.4|225.8|228.31|225.71|0
1642550890000|2022-01-19 00:08:10|228.13|225.53|228.49|225.89|228.49|225.89|228.13|225.53|0
1642550900000|2022-01-19 00:08:20|228.67|226.07|228.67|226.07|228.76|226.16|228.67|226.07|0
1642550910000|2022-01-19 00:08:30|228.76|226.16|229.03|226.43|229.03|226.43|228.76|226.16|0
1642550920000|2022-01-19 00:08:40|228.85|226.25|228.67|226.07|228.85|226.25|228.67|226.07|0
1642550930000|2022-01-19 00:08:50|228.49|225.89|228.4|225.8|228.49|225.89|228.31|225.71|0
1642550940000|2022-01-19 00:09:00|228.49|225.89|228.31|225.71|228.67|226.07|228.31|225.71|0
1642550950000|2022-01-19 00:09:10|228.49|225.89|228.49|225.89|228.67|226.07|228.49|225.89|0
1642550960000|2022-01-19 00:09:20|228.4|225.8|228.4|225.8|228.4|225.8|228.4|225.8|0
1642550970000|2022-01-19 00:09:30|228.49|225.89|228.58|225.98|228.67|226.07|228.49|225.89|0
1642550980000|2022-01-19 00:09:40|228.49|225.89|228.85|226.25|228.85|226.25|228.49|225.89|0
1642550990000|2022-01-19 00:09:50|229.03|226.43|229.03|226.43|229.03|226.43|229.03|226.43|0
1642551000000|2022-01-19 00:10:00|229.39|226.79|229.57|226.97|229.57|226.97|229.3|226.7|0
1642551010000|2022-01-19 00:10:10|229.75|227.15|229.39|226.79|229.75|227.15|229.39|226.79|0
1642551020000|2022-01-19 00:10:20|229.3|226.7|229.57|226.97|229.57|226.97|229.3|226.7|0
1642551030000|2022-01-19 00:10:30|229.21|226.61|229.57|226.97|229.57|226.97|229.21|226.61|0
1642551040000|2022-01-19 00:10:40|229.75|227.15|229.75|227.15|229.75|227.15|229.57|226.97|0
1642551050000|2022-01-19 00:10:50|229.93|227.33|229.75|227.15|229.93|227.33|229.75|227.15|0
1642551060000|2022-01-19 00:11:00|229.57|226.97|229.39|226.79|229.57|226.97|229.39|226.79|0
1642551070000|2022-01-19 00:11:10|229.57|226.97|229.57|226.97|229.66|227.06|229.57|226.97|0
1642551080000|2022-01-19 00:11:20|229.75|227.15|229.48|226.88|229.75|227.15|229.48|226.88|0
1642551090000|2022-01-19 00:11:30|229.39|226.79|229.39|226.79|229.39|226.79|229.21|226.61|0
1642551110000|2022-01-19 00:11:50|229.75|227.15|229.39|226.79|229.75|227.15|229.39|226.79|0
1642551120000|2022-01-19 00:12:00|229.66|227.06|229.57|226.97|229.75|227.15|229.57|226.97|0
1642551130000|2022-01-19 00:12:10|229.66|227.06|229.75|227.15|229.75|227.15|229.66|227.06|0
1642551140000|2022-01-19 00:12:20|229.93|227.33|230.47|227.87|230.47|227.87|229.93|227.33|0
1642551150000|2022-01-19 00:12:30|231.19|228.59|231.55|228.95|231.55|228.95|231.19|228.59|0
1642551160000|2022-01-19 00:12:40|231.73|229.13|231.73|229.13|231.91|229.31|231.73|229.13|0
1642551170000|2022-01-19 00:12:50|231.65|229.05|231.73|229.13|231.73|229.13|231.55|228.95|0
1642551180000|2022-01-19 00:13:00|231.65|229.05|231.73|229.13|231.73|229.13|231.55|228.95|0
1642551190000|2022-01-19 00:13:10|231.55|228.95|231.55|228.95|231.55|228.95|231.55|228.95|0
1642551200000|2022-01-19 00:13:20|231.73|229.13|231.55|228.95|231.73|229.13|231.55|228.95|0
1642551210000|2022-01-19 00:13:30|231.73|229.13|232.09|229.49|232.09|229.49|231.73|229.13|0
1642551220000|2022-01-19 00:13:40|231.55|228.95|231.37|228.77|231.55|228.95|231.37|228.77|0
1642551230000|2022-01-19 00:13:50|231.28|228.68|231.73|229.13|231.73|229.13|231.19|228.59|0
1642551240000|2022-01-19 00:14:00|231.55|228.95|231.37|228.77|231.55|228.95|231.37|228.77|0
1642551250000|2022-01-19 00:14:10|231.55|228.95|231.19|228.59|231.55|228.95|231.19|228.59|0
1642551260000|2022-01-19 00:14:20|231.01|228.41|231.19|228.59|231.19|228.59|231.01|228.41|0
1642551270000|2022-01-19 00:14:30|231.37|228.77|231.46|228.86|231.46|228.86|231.37|228.77|0
1642551280000|2022-01-19 00:14:40|231.37|228.77|231.64|229.04|231.73|229.13|231.37|228.77|0
1642551290000|2022-01-19 00:14:50|231.91|229.31|231.55|228.95|231.91|229.31|231.46|228.86|0
1642551300000|2022-01-19 00:15:00|231.82|229.22|231.37|228.77|231.82|229.22|231.19|228.59|0
1642551310000|2022-01-19 00:15:10|231.73|229.13|231.37|228.77|231.73|229.13|231.37|228.77|0
1642551320000|2022-01-19 00:15:20|231.55|228.95|231.55|228.95|231.73|229.13|231.55|228.95|0
1642551330000|2022-01-19 00:15:30|231.73|229.13|231.73|229.13|231.73|229.13|231.55|228.95|0
1642551340000|2022-01-19 00:15:40|231.82|229.22|231.91|229.31|231.91|229.31|231.82|229.22|0
1642551350000|2022-01-19 00:15:50|231.55|228.95|231.19|228.59|231.55|228.95|231.19|228.59|0
1642551360000|2022-01-19 00:16:00|231.37|228.77|231.55|228.95|231.55|228.95|231.19|228.59|0
1642551370000|2022-01-19 00:16:10|231.46|228.86|231.37|228.77|231.55|228.95|231.37|228.77|0
1642551380000|2022-01-19 00:16:20|231.01|228.41|230.83|228.23|231.19|228.59|230.83|228.23|0
1642551390000|2022-01-19 00:16:30|230.92|228.32|231.19|228.59|231.19|228.59|230.83|228.23|0
1642551400000|2022-01-19 00:16:40|231.01|228.41|230.83|228.23|231.01|228.41|230.83|228.23|0
1642551410000|2022-01-19 00:16:50|230.46|227.86|230.83|228.23|230.83|228.23|230.46|227.86|0
1642551420000|2022-01-19 00:17:00|231.01|228.41|231.37|228.77|231.37|228.77|231.01|228.41|0
1642551430000|2022-01-19 00:17:10|231.19|228.59|231.28|228.68|231.28|228.68|231.19|228.59|0
1642551440000|2022-01-19 00:17:20|231.37|228.77|231.1|228.5|231.37|228.77|231.1|228.5|0
1642551450000|2022-01-19 00:17:30|231.01|228.41|230.83|228.23|231.01|228.41|230.83|228.23|0
1642551460000|2022-01-19 00:17:40|230.64|228.04|230.56|227.96|230.83|228.23|230.56|227.96|0
1642551470000|2022-01-19 00:17:50|230.46|227.86|230.64|228.04|230.64|228.04|230.46|227.86|0
1642551480000|2022-01-19 00:18:00|230.46|227.86|230.46|227.86|230.64|228.04|230.46|227.86|0
1642551490000|2022-01-19 00:18:10|230.28|227.68|230.46|227.86|230.46|227.86|230.28|227.68|0
1642551500000|2022-01-19 00:18:20|230.28|227.68|230.28|227.68|230.28|227.68|230.28|227.68|0
1642551510000|2022-01-19 00:18:30|230.1|227.5|230.1|227.5|230.1|227.5|230.1|227.5|0
1642551520000|2022-01-19 00:18:40|230.28|227.68|230.1|227.5|230.28|227.68|230.1|227.5|0
1642551530000|2022-01-19 00:18:50|230.28|227.68|229.92|227.32|230.28|227.68|229.92|227.32|0
1642551540000|2022-01-19 00:19:00|230.02|227.42|230.46|227.86|230.46|227.86|230.02|227.42|0
1642551550000|2022-01-19 00:19:10|230.28|227.68|230.46|227.86|230.64|228.04|230.28|227.68|0
1642551560000|2022-01-19 00:19:20|230.64|228.04|230.46|227.86|230.64|228.04|230.46|227.86|0
1642551570000|2022-01-19 00:19:30|230.56|227.96|230.46|227.86|230.56|227.96|230.46|227.86|0
1642551580000|2022-01-19 00:19:40|230.38|227.78|230.28|227.68|230.38|227.78|230.28|227.68|0
1642551590000|2022-01-19 00:19:50|230.38|227.78|230.64|228.04|230.64|228.04|230.38|227.78|0
1642551600000|2022-01-19 00:20:00|230.38|227.78|230.46|227.86|230.74|228.14|230.38|227.78|0
1642551610000|2022-01-19 00:20:10|230.2|227.6|230.1|227.5|230.2|227.6|230.1|227.5|0
1642551620000|2022-01-19 00:20:20|230.28|227.68|230.1|227.5|230.28|227.68|230.1|227.5|0
1642551630000|2022-01-19 00:20:30|230.02|227.42|230.1|227.5|230.1|227.5|229.92|227.32|0
1642551640000|2022-01-19 00:20:40|229.92|227.32|230.38|227.78|230.38|227.78|229.92|227.32|0
1642551650000|2022-01-19 00:20:50|230.28|227.68|230.1|227.5|230.28|227.68|229.92|227.32|0
1642551660000|2022-01-19 00:21:00|229.56|226.96|229.56|226.96|229.56|226.96|229.38|226.78|0
1642551670000|2022-01-19 00:21:10|229.47|226.87|229.74|227.14|229.74|227.14|229.47|226.87|0
1642551680000|2022-01-19 00:21:20|229.92|227.32|229.92|227.32|230.1|227.5|229.92|227.32|0
1642551690000|2022-01-19 00:21:30|230.1|227.5|230.2|227.6|230.28|227.68|230.1|227.5|0
1642551700000|2022-01-19 00:21:40|230.46|227.86|230.46|227.86|230.46|227.86|230.28|227.68|0
1642551710000|2022-01-19 00:21:50|230.64|228.04|230.38|227.78|230.64|228.04|230.38|227.78|0
1642551720000|2022-01-19 00:22:00|230.46|227.86|229.92|227.32|230.46|227.86|229.92|227.32|0
1642551730000|2022-01-19 00:22:10|230.1|227.5|229.83|227.23|230.1|227.5|229.74|227.14|0
1642551740000|2022-01-19 00:22:20|229.92|227.32|230.1|227.5|230.1|227.5|229.92|227.32|0
1642551750000|2022-01-19 00:22:30|229.74|227.14|229.65|227.05|229.74|227.14|229.38|226.78|0
1642551760000|2022-01-19 00:22:40|229.74|227.14|229.92|227.32|229.92|227.32|229.65|227.05|0
1642551770000|2022-01-19 00:22:50|230.1|227.5|230.28|227.68|230.28|227.68|230.1|227.5|0
1642551780000|2022-01-19 00:23:00|230.01|227.41|230.1|227.5|230.1|227.5|229.92|227.32|0
1642551790000|2022-01-19 00:23:10|230.01|227.41|230.1|227.5|230.1|227.5|230.01|227.41|0
1642551800000|2022-01-19 00:23:20|230.28|227.68|230.28|227.68|230.28|227.68|230.01|227.41|0
1642551820000|2022-01-19 00:23:40|230.64|228.04|230.1|227.5|230.64|228.04|230.1|227.5|0
1642551830000|2022-01-19 00:23:50|230.28|227.68|230.46|227.86|230.64|228.04|230.28|227.68|0
1642551840000|2022-01-19 00:24:00|230.28|227.68|230.46|227.86|230.46|227.86|230.28|227.68|0
1642551850000|2022-01-19 00:24:10|230.37|227.77|230.46|227.86|230.46|227.86|230.37|227.77|0
1642551860000|2022-01-19 00:24:20|230.28|227.68|230.28|227.68|230.28|227.68|230.28|227.68|0
1642551920000|2022-01-19 00:25:20|230.46|227.86|230.28|227.68|230.46|227.86|230.28|227.68|0
1642551930000|2022-01-19 00:25:30|230.37|227.77|230.28|227.68|230.37|227.77|230.28|227.68|0
1642551940000|2022-01-19 00:25:40|230.37|227.77|230.46|227.86|230.46|227.86|230.28|227.68|0
1642551950000|2022-01-19 00:25:50|230.28|227.68|230.46|227.86|230.46|227.86|230.28|227.68|0
1642551960000|2022-01-19 00:26:00|230.64|228.04|230.55|227.95|230.64|228.04|230.46|227.86|0
1642551970000|2022-01-19 00:26:10|230.46|227.86|230.73|228.13|230.73|228.13|230.46|227.86|0
1642551980000|2022-01-19 00:26:20|230.82|228.22|231.18|228.58|231.18|228.58|230.82|228.22|0
1642551990000|2022-01-19 00:26:30|231|228.4|231|228.4|231|228.4|231|228.4|0
1642552000000|2022-01-19 00:26:40|231.09|228.49|230.64|228.04|231.18|228.58|230.64|228.04|0
1642552010000|2022-01-19 00:26:50|230.46|227.86|230.28|227.68|230.46|227.86|230.28|227.68|0
1642552020000|2022-01-19 00:27:00|229.92|227.32|229.74|227.14|229.92|227.32|229.74|227.14|0
1642552040000|2022-01-19 00:27:20|229.92|227.32|229.74|227.14|229.92|227.32|229.74|227.14|0
1642552050000|2022-01-19 00:27:30|229.92|227.32|229.92|227.32|229.92|227.32|229.92|227.32|0
1642552060000|2022-01-19 00:27:40|230.1|227.5|230.64|228.04|230.64|228.04|230.1|227.5|0
1642552070000|2022-01-19 00:27:50|230.46|227.86|230.28|227.68|230.46|227.86|230.28|227.68|0
1642552080000|2022-01-19 00:28:00|230.46|227.86|230.28|227.68|230.46|227.86|230.28|227.68|0
1642552090000|2022-01-19 00:28:10|230.1|227.5|230.28|227.68|230.28|227.68|230.1|227.5|0
1642552100000|2022-01-19 00:28:20|230.37|227.77|230.46|227.86|230.46|227.86|230.37|227.77|0
1642552110000|2022-01-19 00:28:30|230.64|228.04|230.46|227.86|230.64|228.04|230.46|227.86|0
1642552120000|2022-01-19 00:28:40|230.37|227.77|230.82|228.22|230.82|228.22|230.37|227.77|0
1642552130000|2022-01-19 00:28:50|230.64|228.04|230.64|228.04|230.64|228.04|230.64|228.04|0
1642552140000|2022-01-19 00:29:00|230.82|228.22|230.82|228.22|231|228.4|230.82|228.22|0
1642552150000|2022-01-19 00:29:10|230.91|228.31|231|228.4|231|228.4|230.91|228.31|0
1642552160000|2022-01-19 00:29:20|230.82|228.22|230.82|228.22|230.82|228.22|230.82|228.22|0
1642552170000|2022-01-19 00:29:30|231|228.4|231|228.4|231|228.4|231|228.4|0
1642552190000|2022-01-19 00:29:50|231.09|228.49|231.09|228.49|231.18|228.58|231.09|228.49|0
1642552200000|2022-01-19 00:30:00|231.36|228.76|230.82|228.22|231.36|228.76|230.64|228.04|0
1642552210000|2022-01-19 00:30:10|230.64|228.04|230.82|228.22|230.82|228.22|230.64|228.04|0
1642552220000|2022-01-19 00:30:20|230.64|228.04|230.55|227.95|230.64|228.04|230.55|227.95|0
1642552230000|2022-01-19 00:30:30|230.46|227.86|230.46|227.86|230.46|227.86|230.37|227.77|0
1642552240000|2022-01-19 00:30:40|230.28|227.68|230.28|227.68|230.28|227.68|230.28|227.68|0
1642552250000|2022-01-19 00:30:50|230.37|227.77|230.28|227.68|230.37|227.77|230.28|227.68|0
1642552260000|2022-01-19 00:31:00|230.46|227.86|230.46|227.86|230.46|227.86|230.37|227.77|0
1642552270000|2022-01-19 00:31:10|230.28|227.68|229.56|226.96|230.28|227.68|229.56|226.96|0
1642552280000|2022-01-19 00:31:20|229.38|226.78|229.2|226.6|229.38|226.78|229.2|226.6|0
1642552290000|2022-01-19 00:31:30|229.02|226.42|229.37|226.77|229.37|226.77|229.02|226.42|0
1642552300000|2022-01-19 00:31:40|229.19|226.59|229.19|226.59|229.19|226.59|229.19|226.59|0
1642552310000|2022-01-19 00:31:50|229.01|226.41|229.19|226.59|229.19|226.59|229.01|226.41|0
1642552320000|2022-01-19 00:32:00|229.01|226.41|229.01|226.41|229.01|226.41|229.01|226.41|0
1642552330000|2022-01-19 00:32:10|229.19|226.59|229.29|226.69|229.29|226.69|229.19|226.59|0
1642552340000|2022-01-19 00:32:20|229.37|226.77|229.55|226.95|229.55|226.95|229.37|226.77|0
1642552350000|2022-01-19 00:32:30|229.73|227.13|229.73|227.13|229.73|227.13|229.65|227.05|0
1642552360000|2022-01-19 00:32:40|229.37|226.77|229.55|226.95|229.55|226.95|229.37|226.77|0
1642552370000|2022-01-19 00:32:50|229.73|227.13|230.19|227.59|230.28|227.68|229.73|227.13|0
1642552380000|2022-01-19 00:33:00|230.09|227.49|229.91|227.31|230.09|227.49|229.91|227.31|0
1642552390000|2022-01-19 00:33:10|230.01|227.41|230.01|227.41|230.01|227.41|229.91|227.31|0
1642552400000|2022-01-19 00:33:20|229.91|227.31|230.27|227.67|230.27|227.67|229.91|227.31|0
1642552410000|2022-01-19 00:33:30|230.09|227.49|230.09|227.49|230.27|227.67|230.09|227.49|0
1642552420000|2022-01-19 00:33:40|229.91|227.31|230.09|227.49|230.09|227.49|229.91|227.31|0
1642552430000|2022-01-19 00:33:50|230.01|227.41|230.01|227.41|230.27|227.67|230.01|227.41|0
1642552440000|2022-01-19 00:34:00|230.09|227.49|229.91|227.31|230.09|227.49|229.91|227.31|0
1642552450000|2022-01-19 00:34:10|230.09|227.49|230.09|227.49|230.09|227.49|229.91|227.31|0
1642552460000|2022-01-19 00:34:20|229.91|227.31|229.91|227.31|229.91|227.31|229.91|227.31|0
1642552470000|2022-01-19 00:34:30|230.01|227.41|230.64|228.04|230.64|228.04|230.01|227.41|0
1642552480000|2022-01-19 00:34:40|230.45|227.85|230.64|228.04|230.64|228.04|230.45|227.85|0
1642552490000|2022-01-19 00:34:50|230.82|228.22|230.63|228.03|230.82|228.22|230.63|228.03|0
1642552500000|2022-01-19 00:35:00|230.45|227.85|230.45|227.85|230.63|228.03|230.45|227.85|0
1642552510000|2022-01-19 00:35:10|230.63|228.03|230.63|228.03|230.63|228.03|230.63|228.03|0
1642552520000|2022-01-19 00:35:20|230.45|227.85|230.45|227.85|230.55|227.95|230.45|227.85|0
1642552530000|2022-01-19 00:35:30|230.63|228.03|230.82|228.22|230.82|228.22|230.63|228.03|0
1642552540000|2022-01-19 00:35:40|230.63|228.03|230.82|228.22|230.82|228.22|230.63|228.03|0
1642552550000|2022-01-19 00:35:50|230.63|228.03|231.36|228.76|231.36|228.76|230.63|228.03|0
1642552560000|2022-01-19 00:36:00|231.18|228.58|231.18|228.58|231.18|228.58|231.18|228.58|0
1642552570000|2022-01-19 00:36:10|231.36|228.76|231.36|228.76|231.36|228.76|231.36|228.76|0
1642552580000|2022-01-19 00:36:20|231.27|228.67|231.18|228.58|231.27|228.67|231.18|228.58|0
1642552600000|2022-01-19 00:36:40|231.36|228.76|231.81|229.21|231.81|229.21|231.36|228.76|0
1642552610000|2022-01-19 00:36:50|231.9|229.3|231.9|229.3|231.9|229.3|231.9|229.3|0
1642552620000|2022-01-19 00:37:00|232.08|229.48|232.08|229.48|232.44|229.84|232.08|229.48|0
1642552630000|2022-01-19 00:37:10|231.9|229.3|231.63|229.03|231.9|229.3|231.63|229.03|0
1642552640000|2022-01-19 00:37:20|231.72|229.12|231.72|229.12|231.9|229.3|231.72|229.12|0
1642552650000|2022-01-19 00:37:30|231.63|229.03|231.81|229.21|231.81|229.21|231.63|229.03|0
1642552660000|2022-01-19 00:37:40|231.9|229.3|231.72|229.12|231.9|229.3|231.72|229.12|0
1642552670000|2022-01-19 00:37:50|231.54|228.94|231.54|228.94|231.54|228.94|231.54|228.94|0
1642552680000|2022-01-19 00:38:00|231.63|229.03|231.72|229.12|231.72|229.12|231.54|228.94|0
1642552690000|2022-01-19 00:38:10|231.81|229.21|231.81|229.21|231.81|229.21|231.81|229.21|0
1642552700000|2022-01-19 00:38:20|231.9|229.3|231.9|229.3|231.9|229.3|231.72|229.12|0
1642552710000|2022-01-19 00:38:30|231.81|229.21|231.72|229.12|231.81|229.21|231.72|229.12|0
1642552720000|2022-01-19 00:38:40|231.9|229.3|231.81|229.21|231.9|229.3|231.72|229.12|0
1642552730000|2022-01-19 00:38:50|231.9|229.3|231.9|229.3|231.9|229.3|231.9|229.3|0
1642552740000|2022-01-19 00:39:00|231.99|229.39|231.9|229.3|231.99|229.39|231.9|229.3|0
1642552750000|2022-01-19 00:39:10|231.72|229.12|231.45|228.85|231.72|229.12|231.45|228.85|0
1642552760000|2022-01-19 00:39:20|231.54|228.94|231.17|228.57|231.54|228.94|231.17|228.57|0
1642552770000|2022-01-19 00:39:30|231.36|228.76|231.36|228.76|231.36|228.76|231.17|228.57|0
1642552780000|2022-01-19 00:39:40|231.54|228.94|231.54|228.94|231.54|228.94|231.54|228.94|0
1642552790000|2022-01-19 00:39:50|231.72|229.12|231.63|229.03|231.72|229.12|231.54|228.94|0
1642552800000|2022-01-19 00:40:00|231.17|228.57|231.72|229.12|231.72|229.12|231.17|228.57|0
1642552810000|2022-01-19 00:40:10|231.54|228.94|231.9|229.3|231.9|229.3|231.54|228.94|0
1642552820000|2022-01-19 00:40:20|231.72|229.12|231.72|229.12|231.9|229.3|231.72|229.12|0
1642552830000|2022-01-19 00:40:30|231.63|229.03|231.54|228.94|231.72|229.12|231.54|228.94|0
1642552840000|2022-01-19 00:40:40|231.72|229.12|232.08|229.48|232.08|229.48|231.72|229.12|0
1642552850000|2022-01-19 00:40:50|231.99|229.39|232.44|229.84|232.44|229.84|231.99|229.39|0
1642552860000|2022-01-19 00:41:00|232.35|229.75|232.08|229.48|232.35|229.75|232.08|229.48|0
1642552870000|2022-01-19 00:41:10|231.9|229.3|232.08|229.48|232.08|229.48|231.9|229.3|0
1642552880000|2022-01-19 00:41:20|231.99|229.39|232.08|229.48|232.08|229.48|231.9|229.3|0
1642552890000|2022-01-19 00:41:30|232.35|229.75|232.26|229.66|232.35|229.75|232.26|229.66|0
1642552900000|2022-01-19 00:41:40|231.9|229.3|231.9|229.3|231.9|229.3|231.9|229.3|0
1642552910000|2022-01-19 00:41:50|232.08|229.48|231.99|229.39|232.08|229.48|231.99|229.39|0
1642552920000|2022-01-19 00:42:00|231.9|229.3|232.08|229.48|232.08|229.48|231.9|229.3|0
1642552930000|2022-01-19 00:42:10|232.26|229.66|232.35|229.75|232.35|229.75|232.26|229.66|0
1642552940000|2022-01-19 00:42:20|232.44|229.84|232.26|229.66|232.44|229.84|232.26|229.66|0
1642552950000|2022-01-19 00:42:30|232.17|229.57|232.17|229.57|232.26|229.66|232.17|229.57|0
1642552960000|2022-01-19 00:42:40|232.08|229.48|231.9|229.3|232.08|229.48|231.81|229.21|0
1642552970000|2022-01-19 00:42:50|231.81|229.21|232.26|229.66|232.26|229.66|231.81|229.21|0
1642552990000|2022-01-19 00:43:10|232.44|229.84|232.26|229.66|232.44|229.84|232.26|229.66|0
1642553000000|2022-01-19 00:43:20|232.17|229.57|232.08|229.48|232.17|229.57|232.08|229.48|0
1642553010000|2022-01-19 00:43:30|232.26|229.66|232.08|229.48|232.26|229.66|232.08|229.48|0
1642553040000|2022-01-19 00:44:00|231.9|229.3|232.35|229.75|232.35|229.75|231.9|229.3|0
1642553050000|2022-01-19 00:44:10|232.26|229.66|232.26|229.66|232.35|229.75|232.26|229.66|0
1642553060000|2022-01-19 00:44:20|232.44|229.84|232.35|229.75|232.62|230.02|232.35|229.75|0
1642553070000|2022-01-19 00:44:30|232.26|229.66|232.08|229.48|232.26|229.66|232.08|229.48|0
1642553080000|2022-01-19 00:44:40|232.26|229.66|232.26|229.66|232.26|229.66|232.26|229.66|0
1642553090000|2022-01-19 00:44:50|232.44|229.84|232.44|229.84|232.44|229.84|232.44|229.84|0
1642553100000|2022-01-19 00:45:00|232.35|229.75|232.26|229.66|232.35|229.75|232.26|229.66|0
1642553110000|2022-01-19 00:45:10|232.17|229.57|232.17|229.57|232.17|229.57|232.17|229.57|0
1642553120000|2022-01-19 00:45:20|232.08|229.48|232.17|229.57|232.26|229.66|232.08|229.48|0
1642553130000|2022-01-19 00:45:30|232.26|229.66|232.08|229.48|232.26|229.66|232.08|229.48|0
1642553140000|2022-01-19 00:45:40|232.26|229.66|232.26|229.66|232.26|229.66|232.26|229.66|0
1642553150000|2022-01-19 00:45:50|232.44|229.84|232.44|229.84|232.44|229.84|232.44|229.84|0
1642553160000|2022-01-19 00:46:00|232.53|229.93|232.08|229.48|232.53|229.93|232.08|229.48|0
1642553170000|2022-01-19 00:46:10|231.99|229.39|231.99|229.39|231.99|229.39|231.99|229.39|0
1642553180000|2022-01-19 00:46:20|232.08|229.48|232.26|229.66|232.26|229.66|232.08|229.48|0
1642553190000|2022-01-19 00:46:30|232.07|229.47|232.26|229.66|232.26|229.66|232.07|229.47|0
1642553200000|2022-01-19 00:46:40|232.35|229.75|232.44|229.84|232.44|229.84|232.26|229.66|0
1642553210000|2022-01-19 00:46:50|232.53|229.93|232.62|230.02|232.62|230.02|232.44|229.84|0
1642553220000|2022-01-19 00:47:00|232.53|229.93|232.44|229.84|232.53|229.93|232.44|229.84|0
1642553230000|2022-01-19 00:47:10|232.62|230.02|232.44|229.84|232.62|230.02|232.44|229.84|0
1642553240000|2022-01-19 00:47:20|232.62|230.02|232.44|229.84|232.62|230.02|232.44|229.84|0
1642553250000|2022-01-19 00:47:30|232.26|229.66|232.07|229.47|232.26|229.66|232.07|229.47|0
1642553260000|2022-01-19 00:47:40|232.35|229.75|232.44|229.84|232.44|229.84|232.35|229.75|0
1642553270000|2022-01-19 00:47:50|232.26|229.66|232.26|229.66|232.26|229.66|232.26|229.66|0
1642553280000|2022-01-19 00:48:00|232.35|229.75|232.35|229.75|232.35|229.75|232.35|229.75|0
1642553290000|2022-01-19 00:48:10|232.26|229.66|232.26|229.66|232.26|229.66|232.26|229.66|0
1642553300000|2022-01-19 00:48:20|232.44|229.84|232.26|229.66|232.44|229.84|232.26|229.66|0
1642553310000|2022-01-19 00:48:30|232.44|229.84|232.44|229.84|232.44|229.84|232.26|229.66|0
1642553320000|2022-01-19 00:48:40|232.62|230.02|232.53|229.93|232.62|230.02|232.44|229.84|0
1642553330000|2022-01-19 00:48:50|232.62|230.02|233.71|231.11|233.71|231.11|232.53|229.93|0
1642553340000|2022-01-19 00:49:00|233.52|230.92|232.98|230.38|233.71|231.11|232.98|230.38|0
1642553350000|2022-01-19 00:49:10|233.16|230.56|233.34|230.74|233.34|230.74|233.16|230.56|0
1642553360000|2022-01-19 00:49:20|233.16|230.56|233.34|230.74|233.34|230.74|233.16|230.56|0
1642553370000|2022-01-19 00:49:30|233.52|230.92|233.52|230.92|233.52|230.92|233.34|230.74|0
1642553380000|2022-01-19 00:49:40|233.89|231.29|234.07|231.47|234.07|231.47|233.89|231.29|0
1642553390000|2022-01-19 00:49:50|234.25|231.65|234.43|231.83|234.43|231.83|234.25|231.65|0
1642553400000|2022-01-19 00:50:00|234.25|231.65|233.8|231.2|234.25|231.65|233.52|230.92|0
1642553410000|2022-01-19 00:50:10|233.71|231.11|233.71|231.11|233.89|231.29|233.71|231.11|0
1642553420000|2022-01-19 00:50:20|233.89|231.29|233.89|231.29|233.89|231.29|233.89|231.29|0
1642553430000|2022-01-19 00:50:30|234.25|231.65|234.16|231.56|234.25|231.65|234.16|231.56|0
1642553440000|2022-01-19 00:50:40|234.25|231.65|233.71|231.11|234.25|231.65|233.71|231.11|0
1642553450000|2022-01-19 00:50:50|233.89|231.29|233.89|231.29|233.89|231.29|233.71|231.11|0
1642553460000|2022-01-19 00:51:00|234.07|231.47|234.25|231.65|234.25|231.65|233.98|231.38|0
1642553470000|2022-01-19 00:51:10|234.43|231.83|234.98|232.38|234.98|232.38|234.43|231.83|0
1642553480000|2022-01-19 00:51:20|234.89|232.29|234.89|232.29|234.98|232.38|234.89|232.29|0
1642553490000|2022-01-19 00:51:30|234.98|232.38|235.16|232.56|235.16|232.56|234.98|232.38|0
1642553500000|2022-01-19 00:51:40|234.98|232.38|234.8|232.2|234.98|232.38|234.8|232.2|0
1642553510000|2022-01-19 00:51:50|234.61|232.01|234.8|232.2|234.8|232.2|234.61|232.01|0
1642553520000|2022-01-19 00:52:00|234.98|232.38|235.16|232.56|235.34|232.74|234.98|232.38|0
1642553530000|2022-01-19 00:52:10|234.98|232.38|234.43|231.83|234.98|232.38|234.43|231.83|0
1642553540000|2022-01-19 00:52:20|234.61|232.01|234.8|232.2|234.8|232.2|234.43|231.83|0
1642553550000|2022-01-19 00:52:30|234.98|232.38|234.8|232.2|234.98|232.38|234.8|232.2|0
1642553560000|2022-01-19 00:52:40|234.61|232.01|234.61|232.01|234.61|232.01|234.61|232.01|0
1642553570000|2022-01-19 00:52:50|234.8|232.2|234.61|232.01|234.98|232.38|234.61|232.01|0
1642553580000|2022-01-19 00:53:00|234.8|232.2|234.8|232.2|234.8|232.2|234.71|232.11|0
1642553590000|2022-01-19 00:53:10|234.98|232.38|234.43|231.83|234.98|232.38|234.43|231.83|0
1642553600000|2022-01-19 00:53:20|234.07|231.47|234.07|231.47|234.07|231.47|234.07|231.47|0
1642553610000|2022-01-19 00:53:30|234.25|231.65|234.43|231.83|234.43|231.83|234.07|231.47|0
1642553620000|2022-01-19 00:53:40|234.61|232.01|234.61|232.01|234.61|232.01|234.61|232.01|0
1642553630000|2022-01-19 00:53:50|234.43|231.83|234.8|232.2|234.8|232.2|234.43|231.83|0
1642553640000|2022-01-19 00:54:00|234.98|232.38|234.61|232.01|234.98|232.38|234.61|232.01|0
1642553650000|2022-01-19 00:54:10|234.43|231.83|233.52|230.92|234.43|231.83|233.52|230.92|0
1642553660000|2022-01-19 00:54:20|233.7|231.1|233.52|230.92|233.7|231.1|233.52|230.92|0
1642553670000|2022-01-19 00:54:30|233.43|230.83|233.34|230.74|233.7|231.1|233.34|230.74|0
1642553680000|2022-01-19 00:54:40|233.52|230.92|233.7|231.1|233.7|231.1|233.52|230.92|0
1642553690000|2022-01-19 00:54:50|233.89|231.29|234.07|231.47|234.07|231.47|233.89|231.29|0
1642553700000|2022-01-19 00:55:00|234.25|231.65|234.07|231.47|234.25|231.65|233.89|231.29|0
1642553710000|2022-01-19 00:55:10|233.88|231.28|233.7|231.1|233.88|231.28|233.7|231.1|0
1642553720000|2022-01-19 00:55:20|233.88|231.28|233.88|231.28|233.88|231.28|233.88|231.28|0
1642553730000|2022-01-19 00:55:30|233.7|231.1|233.8|231.2|233.8|231.2|233.52|230.92|0
1642553740000|2022-01-19 00:55:40|233.88|231.28|233.62|231.02|233.88|231.28|233.62|231.02|0
1642553750000|2022-01-19 00:55:50|233.52|230.92|233.34|230.74|233.52|230.92|233.34|230.74|0
1642553760000|2022-01-19 00:56:00|233.52|230.92|233.7|231.1|233.7|231.1|233.52|230.92|0
1642553770000|2022-01-19 00:56:10|233.52|230.92|233.88|231.28|233.88|231.28|233.52|230.92|0
1642553780000|2022-01-19 00:56:20|234.07|231.47|234.25|231.65|234.25|231.65|234.07|231.47|0
1642553800000|2022-01-19 00:56:40|233.7|231.1|233.34|230.74|233.7|231.1|233.34|230.74|0
1642553810000|2022-01-19 00:56:50|233.16|230.56|232.98|230.38|233.16|230.56|232.98|230.38|0
1642553820000|2022-01-19 00:57:00|233.16|230.56|233.16|230.56|233.16|230.56|233.16|230.56|0
1642553830000|2022-01-19 00:57:10|232.98|230.38|232.79|230.19|232.98|230.38|232.79|230.19|0
1642553840000|2022-01-19 00:57:20|232.98|230.38|232.98|230.38|232.98|230.38|232.98|230.38|0
1642553850000|2022-01-19 00:57:30|233.16|230.56|233.25|230.65|233.34|230.74|233.16|230.56|0
1642553860000|2022-01-19 00:57:40|233.16|230.56|233.07|230.47|233.16|230.56|232.98|230.38|0
1642553870000|2022-01-19 00:57:50|232.98|230.38|232.98|230.38|233.16|230.56|232.98|230.38|0
1642553880000|2022-01-19 00:58:00|232.79|230.19|232.79|230.19|232.79|230.19|232.79|230.19|0
1642553890000|2022-01-19 00:58:10|232.97|230.37|233.16|230.56|233.16|230.56|232.97|230.37|0
1642553900000|2022-01-19 00:58:20|232.97|230.37|232.61|230.01|232.97|230.37|232.61|230.01|0
1642553910000|2022-01-19 00:58:30|232.79|230.19|232.79|230.19|232.79|230.19|232.79|230.19|0
1642553920000|2022-01-19 00:58:40|232.71|230.11|232.71|230.11|232.71|230.11|232.71|230.11|0
1642553930000|2022-01-19 00:58:50|232.61|230.01|232.89|230.29|232.89|230.29|232.61|230.01|0
1642553940000|2022-01-19 00:59:00|232.97|230.37|232.79|230.19|233.16|230.56|232.79|230.19|0
1642553950000|2022-01-19 00:59:10|232.61|230.01|232.43|229.83|232.61|230.01|232.43|229.83|0
1642553960000|2022-01-19 00:59:20|232.61|230.01|232.52|229.92|232.61|230.01|232.52|229.92|0
1642553970000|2022-01-19 00:59:30|232.43|229.83|232.61|230.01|232.61|230.01|232.43|229.83|0
1642553980000|2022-01-19 00:59:40|232.52|229.92|232.43|229.83|232.52|229.92|232.43|229.83|0
1642553990000|2022-01-19 00:59:50|232.61|230.01|232.79|230.19|232.79|230.19|232.61|230.01|0
1642554000000|2022-01-19 01:00:00|232.07|229.47|231.71|229.11|232.07|229.47|231.71|229.11|0
1642554010000|2022-01-19 01:00:10|231.89|229.29|232.79|230.19|232.79|230.19|231.89|229.29|0
1642554020000|2022-01-19 01:00:20|232.61|230.01|232.25|229.65|232.61|230.01|232.25|229.65|0
1642554030000|2022-01-19 01:00:30|232.43|229.83|231.52|228.92|232.43|229.83|231.52|228.92|0
1642554040000|2022-01-19 01:00:40|231.34|228.74|231.52|228.92|231.52|228.92|231.34|228.74|0
1642554050000|2022-01-19 01:00:50|231.7|229.1|231.7|229.1|231.7|229.1|231.52|228.92|0
1642554060000|2022-01-19 01:01:00|231.52|228.92|231.7|229.1|231.7|229.1|231.52|228.92|0
1642554070000|2022-01-19 01:01:10|231.34|228.74|231.34|228.74|231.34|228.74|231.16|228.56|0
1642554080000|2022-01-19 01:01:20|231.52|228.92|231.89|229.29|231.89|229.29|231.52|228.92|0
1642554090000|2022-01-19 01:01:30|231.52|228.92|231.89|229.29|232.07|229.47|231.52|228.92|0
1642554100000|2022-01-19 01:01:40|232.07|229.47|232.25|229.65|232.25|229.65|232.07|229.47|0
1642554110000|2022-01-19 01:01:50|232.07|229.47|232.07|229.47|232.07|229.47|231.89|229.29|0
1642554120000|2022-01-19 01:02:00|232.25|229.65|232.25|229.65|232.25|229.65|232.25|229.65|0
1642554130000|2022-01-19 01:02:10|232.07|229.47|231.88|229.28|232.07|229.47|231.88|229.28|0
1642554140000|2022-01-19 01:02:20|232.07|229.47|232.07|229.47|232.07|229.47|231.88|229.28|0
1642554150000|2022-01-19 01:02:30|231.88|229.28|231.88|229.28|231.88|229.28|231.88|229.28|0
1642554160000|2022-01-19 01:02:40|232.07|229.47|231.88|229.28|232.07|229.47|231.88|229.28|0
1642554170000|2022-01-19 01:02:50|231.7|229.1|231.52|228.92|231.7|229.1|231.52|228.92|0
1642554180000|2022-01-19 01:03:00|231.34|228.74|231.52|228.92|231.52|228.92|231.34|228.74|0
1642554190000|2022-01-19 01:03:10|231.34|228.74|231.52|228.92|231.52|228.92|231.34|228.74|0
1642554200000|2022-01-19 01:03:20|231.7|229.1|231.7|229.1|231.88|229.28|231.7|229.1|0
1642554210000|2022-01-19 01:03:30|231.88|229.28|232.07|229.47|232.07|229.47|231.88|229.28|0
1642554220000|2022-01-19 01:03:40|232.25|229.65|232.79|230.19|232.79|230.19|232.25|229.65|0
1642554230000|2022-01-19 01:03:50|232.97|230.37|232.25|229.65|232.97|230.37|232.25|229.65|0
1642554240000|2022-01-19 01:04:00|232.07|229.47|231.7|229.1|232.07|229.47|231.7|229.1|0
1642554250000|2022-01-19 01:04:10|231.52|228.92|231.52|228.92|231.7|229.1|231.52|228.92|0
1642554260000|2022-01-19 01:04:20|230.98|228.38|231.07|228.47|231.16|228.56|230.98|228.38|0
1642554270000|2022-01-19 01:04:30|231.16|228.56|230.98|228.38|231.16|228.56|230.98|228.38|0
1642554280000|2022-01-19 01:04:40|231.16|228.56|231.16|228.56|231.16|228.56|231.16|228.56|0
1642554290000|2022-01-19 01:04:50|231.34|228.74|231.34|228.74|231.34|228.74|231.34|228.74|0
1642554300000|2022-01-19 01:05:00|231.25|228.65|231.7|229.1|231.7|229.1|231.25|228.65|0
1642554310000|2022-01-19 01:05:10|231.88|229.28|232.06|229.46|232.06|229.46|231.88|229.28|0
1642554320000|2022-01-19 01:05:20|231.88|229.28|232.06|229.46|232.06|229.46|231.88|229.28|0
1642554340000|2022-01-19 01:05:40|232.25|229.65|231.7|229.1|232.25|229.65|231.7|229.1|0
1642554350000|2022-01-19 01:05:50|231.52|228.92|231.52|228.92|231.52|228.92|231.52|228.92|0
1642554360000|2022-01-19 01:06:00|231.34|228.74|231.52|228.92|231.52|228.92|231.34|228.74|0
1642554370000|2022-01-19 01:06:10|232.06|229.46|231.7|229.1|232.06|229.46|231.7|229.1|0
1642554380000|2022-01-19 01:06:20|231.88|229.28|232.06|229.46|232.06|229.46|231.88|229.28|0
1642554390000|2022-01-19 01:06:30|231.88|229.28|232.06|229.46|232.06|229.46|231.88|229.28|0
1642554400000|2022-01-19 01:06:40|231.88|229.28|231.88|229.28|232.06|229.46|231.88|229.28|0
1642554410000|2022-01-19 01:06:50|232.06|229.46|232.06|229.46|232.24|229.64|232.06|229.46|0
1642554420000|2022-01-19 01:07:00|231.52|228.92|231.88|229.28|232.06|229.46|231.52|228.92|0
1642554430000|2022-01-19 01:07:10|231.8|229.2|231.7|229.1|231.88|229.28|231.7|229.1|0
1642554440000|2022-01-19 01:07:20|231.52|228.92|231.43|228.83|231.52|228.92|231.34|228.74|0
1642554450000|2022-01-19 01:07:30|231.34|228.74|230.71|228.11|231.34|228.74|230.71|228.11|0
1642554460000|2022-01-19 01:07:40|230.62|228.02|230.62|228.02|230.62|228.02|230.62|228.02|0
1642554480000|2022-01-19 01:08:00|230.8|228.2|230.8|228.2|230.98|228.38|230.8|228.2|0
1642554490000|2022-01-19 01:08:10|230.89|228.29|230.98|228.38|230.98|228.38|230.89|228.29|0
1642554500000|2022-01-19 01:08:20|229.89|227.29|230.35|227.75|230.35|227.75|229.89|227.29|0
1642554510000|2022-01-19 01:08:30|230.44|227.84|229.99|227.39|230.44|227.84|229.99|227.39|0
1642554520000|2022-01-19 01:08:40|229.53|226.93|229.17|226.57|229.53|226.93|229.09|226.49|0
1642554530000|2022-01-19 01:08:50|229.35|226.75|229.35|226.75|229.35|226.75|229.17|226.57|0
1642554540000|2022-01-19 01:09:00|229.27|226.67|228.99|226.39|229.27|226.67|228.99|226.39|0
1642554550000|2022-01-19 01:09:10|229.17|226.57|228.99|226.39|229.17|226.57|228.99|226.39|0
1642554560000|2022-01-19 01:09:20|229.17|226.57|229.17|226.57|229.17|226.57|229.09|226.49|0
1642554570000|2022-01-19 01:09:30|229.35|226.75|229.17|226.57|229.35|226.75|229.17|226.57|0
1642554580000|2022-01-19 01:09:40|228.99|226.39|228.27|225.67|228.99|226.39|228.27|225.67|0
1642554590000|2022-01-19 01:09:50|228.63|226.03|228.99|226.39|228.99|226.39|228.63|226.03|0
1642554600000|2022-01-19 01:10:00|228.63|226.03|228.63|226.03|228.63|226.03|228.27|225.67|0
1642554610000|2022-01-19 01:10:10|228.45|225.85|228.45|225.85|228.45|225.85|228.45|225.85|0
1642554620000|2022-01-19 01:10:20|228.63|226.03|228.63|226.03|228.63|226.03|228.63|226.03|0
1642554630000|2022-01-19 01:10:30|228.81|226.21|228.81|226.21|228.81|226.21|228.63|226.03|0
1642554640000|2022-01-19 01:10:40|228.73|226.13|228.91|226.31|228.91|226.31|228.73|226.13|0
1642554650000|2022-01-19 01:10:50|228.99|226.39|228.37|225.77|228.99|226.39|228.37|225.77|0
1642554660000|2022-01-19 01:11:00|228.45|225.85|228.09|225.49|228.55|225.95|228.09|225.49|0
1642554670000|2022-01-19 01:11:10|228.27|225.67|227.91|225.31|228.27|225.67|227.91|225.31|0
1642554680000|2022-01-19 01:11:20|227.73|225.13|228.27|225.67|228.27|225.67|227.73|225.13|0
1642554690000|2022-01-19 01:11:30|228.45|225.85|228.45|225.85|228.63|226.03|228.45|225.85|0
1642554710000|2022-01-19 01:11:50|228.27|225.67|228.19|225.59|228.27|225.67|228.09|225.49|0
1642554720000|2022-01-19 01:12:00|228.45|225.85|228.45|225.85|228.45|225.85|228.27|225.67|0
1642554740000|2022-01-19 01:12:20|228.27|225.67|228.37|225.77|228.37|225.77|228.27|225.67|0
1642554750000|2022-01-19 01:12:30|228.45|225.85|228.27|225.67|228.45|225.85|228.27|225.67|0
1642554760000|2022-01-19 01:12:40|228.09|225.49|228.09|225.49|228.09|225.49|228.09|225.49|0
1642554770000|2022-01-19 01:12:50|227.91|225.31|227.83|225.23|227.91|225.31|227.83|225.23|0
1642554780000|2022-01-19 01:13:00|227.91|225.31|227.65|225.05|227.91|225.31|227.38|224.78|0
1642554790000|2022-01-19 01:13:10|227.55|224.95|227.38|224.78|227.55|224.95|227.38|224.78|0
1642554800000|2022-01-19 01:13:20|227.2|224.6|226.75|224.15|227.2|224.6|226.75|224.15|0
1642554810000|2022-01-19 01:13:30|226.84|224.24|227.02|224.42|227.2|224.6|226.84|224.24|0
1642554820000|2022-01-19 01:13:40|226.93|224.33|227.02|224.42|227.2|224.6|226.93|224.33|0
1642554830000|2022-01-19 01:13:50|227.2|224.6|227.2|224.6|227.2|224.6|227.2|224.6|0
1642554840000|2022-01-19 01:14:00|227.02|224.42|226.84|224.24|227.02|224.42|226.84|224.24|0
1642554850000|2022-01-19 01:14:10|227.02|224.42|227.2|224.6|227.2|224.6|227.02|224.42|0
1642554860000|2022-01-19 01:14:20|227.29|224.69|226.84|224.24|227.29|224.69|226.84|224.24|0
1642554870000|2022-01-19 01:14:30|227.02|224.42|226.48|223.88|227.02|224.42|226.48|223.88|0
1642554880000|2022-01-19 01:14:40|226.66|224.06|227.2|224.6|227.2|224.6|226.66|224.06|0
1642554890000|2022-01-19 01:14:50|227.37|224.77|227.29|224.69|227.37|224.77|227.29|224.69|0
1642554900000|2022-01-19 01:15:00|227.37|224.77|227.02|224.42|227.37|224.77|226.84|224.24|0
1642554910000|2022-01-19 01:15:10|227.19|224.59|227.55|224.95|227.55|224.95|227.19|224.59|0
1642554920000|2022-01-19 01:15:20|227.37|224.77|227.37|224.77|227.37|224.77|227.29|224.69|0
1642554930000|2022-01-19 01:15:30|227.19|224.59|226.84|224.24|227.19|224.59|226.84|224.24|0
1642554940000|2022-01-19 01:15:40|225.76|223.16|225.68|223.08|225.76|223.16|225.68|223.08|0
1642554950000|2022-01-19 01:15:50|225.76|223.16|225.94|223.34|225.94|223.34|225.76|223.16|0
1642554960000|2022-01-19 01:16:00|226.12|223.52|226.12|223.52|226.3|223.7|226.12|223.52|0
1642554970000|2022-01-19 01:16:10|226.48|223.88|226.84|224.24|227.02|224.42|226.48|223.88|0
1642554980000|2022-01-19 01:16:20|227.02|224.42|227.37|224.77|227.37|224.77|227.02|224.42|0
1642554990000|2022-01-19 01:16:30|227.19|224.59|227.37|224.77|227.37|224.77|227.19|224.59|0
1642555000000|2022-01-19 01:16:40|227.19|224.59|227.01|224.41|227.19|224.59|227.01|224.41|0
1642555010000|2022-01-19 01:16:50|227.19|224.59|227.19|224.59|227.19|224.59|227.01|224.41|0
1642555020000|2022-01-19 01:17:00|227.01|224.41|226.66|224.06|227.01|224.41|226.66|224.06|0
1642555030000|2022-01-19 01:17:10|226.39|223.79|226.48|223.88|226.48|223.88|226.3|223.7|0
1642555040000|2022-01-19 01:17:20|226.66|224.06|226.3|223.7|226.84|224.24|226.3|223.7|0
1642555050000|2022-01-19 01:17:30|226.48|223.88|226.66|224.06|226.66|224.06|226.48|223.88|0
1642555060000|2022-01-19 01:17:40|226.57|223.97|226.3|223.7|226.57|223.97|226.3|223.7|0
1642555070000|2022-01-19 01:17:50|226.12|223.52|226.12|223.52|226.12|223.52|226.12|223.52|0
1642555080000|2022-01-19 01:18:00|226.3|223.7|227.01|224.41|227.01|224.41|226.3|223.7|0
1642555090000|2022-01-19 01:18:10|226.84|224.24|226.83|224.23|226.84|224.24|226.83|224.23|0
1642555100000|2022-01-19 01:18:20|227.37|224.77|227.37|224.77|227.37|224.77|227.29|224.69|0
1642555110000|2022-01-19 01:18:30|227.55|224.95|227.64|225.04|227.73|225.13|227.55|224.95|0
1642555120000|2022-01-19 01:18:40|227.37|224.77|227.55|224.95|227.55|224.95|227.37|224.77|0
1642555130000|2022-01-19 01:18:50|227.47|224.87|227.55|224.95|227.55|224.95|227.37|224.77|0
1642555140000|2022-01-19 01:19:00|227.37|224.77|227.37|224.77|227.55|224.95|227.37|224.77|0
1642555150000|2022-01-19 01:19:10|227.46|224.86|227.19|224.59|227.46|224.86|227.19|224.59|0
1642555160000|2022-01-19 01:19:20|227.37|224.77|227.37|224.77|227.37|224.77|227.37|224.77|0
1642555170000|2022-01-19 01:19:30|227.55|224.95|227.19|224.59|227.55|224.95|227.19|224.59|0
1642555180000|2022-01-19 01:19:40|227.55|224.95|227.55|224.95|227.55|224.95|227.55|224.95|0
1642555190000|2022-01-19 01:19:50|227.37|224.77|227.73|225.13|227.73|225.13|227.37|224.77|0
1642555200000|2022-01-19 01:20:00|227.82|225.22|227.91|225.31|228|225.4|227.73|225.13|0
1642555210000|2022-01-19 01:20:10|228.09|225.49|228.27|225.67|228.27|225.67|228.09|225.49|0
1642555220000|2022-01-19 01:20:20|228|225.4|227.91|225.31|228.09|225.49|227.91|225.31|0
1642555230000|2022-01-19 01:20:30|228.27|225.67|228.27|225.67|228.27|225.67|228.09|225.49|0
1642555240000|2022-01-19 01:20:40|228.45|225.85|228.45|225.85|228.45|225.85|228.36|225.76|0
1642555250000|2022-01-19 01:20:50|228.63|226.03|228.09|225.49|228.63|226.03|228.09|225.49|0
1642555260000|2022-01-19 01:21:00|227.91|225.31|227.91|225.31|228.09|225.49|227.91|225.31|0
1642555270000|2022-01-19 01:21:10|228|225.4|228.09|225.49|228.18|225.58|228|225.4|0
1642555280000|2022-01-19 01:21:20|227.91|225.31|227.91|225.31|228|225.4|227.91|225.31|0
1642555290000|2022-01-19 01:21:30|228.09|225.49|228.27|225.67|228.27|225.67|228.09|225.49|0
1642555300000|2022-01-19 01:21:40|228.09|225.49|228.27|225.67|228.27|225.67|228.09|225.49|0
1642555310000|2022-01-19 01:21:50|228.18|225.58|228.63|226.03|228.63|226.03|228.18|225.58|0
1642555320000|2022-01-19 01:22:00|228.45|225.85|228.27|225.67|228.45|225.85|228.27|225.67|0
1642555330000|2022-01-19 01:22:10|228.09|225.49|228.27|225.67|228.27|225.67|228.09|225.49|0
1642555340000|2022-01-19 01:22:20|228.45|225.85|228.45|225.85|228.45|225.85|228.27|225.67|0
1642555350000|2022-01-19 01:22:30|228.36|225.76|228.27|225.67|228.36|225.76|228.27|225.67|0
1642555360000|2022-01-19 01:22:40|228.36|225.76|228.36|225.76|228.36|225.76|228.36|225.76|0
1642555370000|2022-01-19 01:22:50|228.27|225.67|228.09|225.49|228.27|225.67|228.09|225.49|0
1642555380000|2022-01-19 01:23:00|227.91|225.31|227.73|225.13|227.91|225.31|227.73|225.13|0
1642555390000|2022-01-19 01:23:10|227.64|225.04|227.55|224.95|227.64|225.04|227.37|224.77|0
1642555400000|2022-01-19 01:23:20|227.37|224.77|227.55|224.95|227.55|224.95|227.37|224.77|0
1642555410000|2022-01-19 01:23:30|227.37|224.77|227.55|224.95|227.55|224.95|227.37|224.77|0
1642555420000|2022-01-19 01:23:40|227.37|224.77|227.19|224.59|227.37|224.77|227.19|224.59|0
1642555430000|2022-01-19 01:23:50|227.37|224.77|227.1|224.5|227.37|224.77|227.1|224.5|0
1642555440000|2022-01-19 01:24:00|227.19|224.59|227.19|224.59|227.28|224.68|227.19|224.59|0
1642555450000|2022-01-19 01:24:10|227.37|224.77|227.37|224.77|227.37|224.77|227.37|224.77|0
1642555460000|2022-01-19 01:24:20|227.19|224.59|227.19|224.59|227.19|224.59|227.19|224.59|0
1642555470000|2022-01-19 01:24:30|227.37|224.77|227.19|224.59|227.37|224.77|227.19|224.59|0
1642555480000|2022-01-19 01:24:40|227.37|224.77|227.19|224.59|227.37|224.77|227.19|224.59|0
1642555490000|2022-01-19 01:24:50|227.28|224.68|227.37|224.77|227.37|224.77|227.28|224.68|0
1642555500000|2022-01-19 01:25:00|227.19|224.59|225.58|222.98|227.19|224.59|225.58|222.98|0
1642555510000|2022-01-19 01:25:10|225.76|223.16|225.58|222.98|225.76|223.16|225.58|222.98|0
1642555520000|2022-01-19 01:25:20|225.4|222.8|225.22|222.62|225.4|222.8|224.87|222.27|0
1642555530000|2022-01-19 01:25:30|225.04|222.44|225.22|222.62|225.4|222.8|225.04|222.44|0
1642555540000|2022-01-19 01:25:40|225.14|222.54|224.87|222.27|225.22|222.62|224.87|222.27|0
1642555550000|2022-01-19 01:25:50|224.96|222.36|225.14|222.54|225.22|222.62|224.96|222.36|0
1642555560000|2022-01-19 01:26:00|224.96|222.36|224.69|222.09|224.96|222.36|224.51|221.91|0
1642555570000|2022-01-19 01:26:10|224.87|222.27|224.78|222.18|225.04|222.44|224.78|222.18|0
1642555580000|2022-01-19 01:26:20|224.69|222.09|224.87|222.27|224.87|222.27|224.6|222|0
1642555590000|2022-01-19 01:26:30|225.22|222.62|225.58|222.98|225.58|222.98|225.22|222.62|0
1642555600000|2022-01-19 01:26:40|225.76|223.16|225.58|222.98|225.76|223.16|225.4|222.8|0
1642555610000|2022-01-19 01:26:50|225.76|223.16|225.76|223.16|225.76|223.16|225.76|223.16|0
1642555620000|2022-01-19 01:27:00|225.94|223.34|226.03|223.43|226.03|223.43|225.76|223.16|0
1642555630000|2022-01-19 01:27:10|225.76|223.16|226.29|223.69|226.29|223.69|225.76|223.16|0
1642555640000|2022-01-19 01:27:20|225.94|223.34|225.76|223.16|225.94|223.34|225.67|223.07|0
1642555650000|2022-01-19 01:27:30|225.58|222.98|225.58|222.98|225.76|223.16|225.58|222.98|0
1642555660000|2022-01-19 01:27:40|225.76|223.16|225.67|223.07|225.76|223.16|225.67|223.07|0
1642555670000|2022-01-19 01:27:50|225.76|223.16|225.58|222.98|225.76|223.16|225.58|222.98|0
1642555680000|2022-01-19 01:28:00|225.22|222.62|225.4|222.8|225.4|222.8|225.22|222.62|0
1642555690000|2022-01-19 01:28:10|225.31|222.71|225.22|222.62|225.31|222.71|225.22|222.62|0
1642555700000|2022-01-19 01:28:20|225.04|222.44|225.58|222.98|225.58|222.98|225.04|222.44|0
1642555710000|2022-01-19 01:28:30|225.49|222.89|226.29|223.69|226.29|223.69|225.4|222.8|0
1642555720000|2022-01-19 01:28:40|226.47|223.87|227.01|224.41|227.01|224.41|226.47|223.87|0
1642555730000|2022-01-19 01:28:50|226.83|224.23|227.01|224.41|227.01|224.41|226.83|224.23|0
1642555740000|2022-01-19 01:29:00|226.65|224.05|227.01|224.41|227.01|224.41|226.65|224.05|0
1642555750000|2022-01-19 01:29:10|226.92|224.32|226.29|223.69|226.92|224.32|226.29|223.69|0
1642555760000|2022-01-19 01:29:20|226.11|223.51|226.11|223.51|226.11|223.51|226.11|223.51|0
1642555770000|2022-01-19 01:29:30|226.29|223.69|225.93|223.33|226.29|223.69|225.93|223.33|0
1642555780000|2022-01-19 01:29:40|225.76|223.16|226.29|223.69|226.29|223.69|225.76|223.16|0
1642555790000|2022-01-19 01:29:50|226.47|223.87|226.29|223.69|226.47|223.87|226.29|223.69|0
1642555800000|2022-01-19 01:30:00|226.03|223.43|225.22|222.62|226.11|223.51|225.22|222.62|0
1642555810000|2022-01-19 01:30:10|225.4|222.8|225.4|222.8|225.49|222.89|225.4|222.8|0
1642555820000|2022-01-19 01:30:20|225.22|222.62|225.22|222.62|225.22|222.62|225.04|222.44|0
1642555830000|2022-01-19 01:30:30|225.04|222.44|225.4|222.8|225.4|222.8|225.04|222.44|0
1642555840000|2022-01-19 01:30:40|225.22|222.62|225.04|222.44|225.22|222.62|225.04|222.44|0
1642555850000|2022-01-19 01:30:50|225.31|222.71|225.22|222.62|225.4|222.8|225.22|222.62|0
1642555860000|2022-01-19 01:31:00|225.04|222.44|225.4|222.8|225.4|222.8|225.04|222.44|0
1642555870000|2022-01-19 01:31:10|225.22|222.62|225.04|222.44|225.31|222.71|225.04|222.44|0
1642555880000|2022-01-19 01:31:20|224.86|222.26|223.97|221.37|224.86|222.26|223.97|221.37|0
1642555890000|2022-01-19 01:31:30|224.15|221.55|224.33|221.73|224.51|221.91|224.15|221.55|0
1642555900000|2022-01-19 01:31:40|224.24|221.64|224.68|222.08|224.68|222.08|224.24|221.64|0
1642555920000|2022-01-19 01:32:00|224.33|221.73|224.15|221.55|224.33|221.73|223.97|221.37|0
1642555930000|2022-01-19 01:32:10|224.33|221.73|224.15|221.55|224.33|221.73|224.06|221.46|0
1642555940000|2022-01-19 01:32:20|224.06|221.46|224.15|221.55|224.15|221.55|224.06|221.46|0
1642555950000|2022-01-19 01:32:30|224.33|221.73|224.33|221.73|224.33|221.73|224.33|221.73|0
1642555960000|2022-01-19 01:32:40|224.15|221.55|224.15|221.55|224.15|221.55|223.97|221.37|0
1642555970000|2022-01-19 01:32:50|224.33|221.73|224.68|222.08|224.68|222.08|224.33|221.73|0
1642555980000|2022-01-19 01:33:00|224.51|221.91|224.24|221.64|224.51|221.91|224.24|221.64|0
1642555990000|2022-01-19 01:33:10|224.33|221.73|224.15|221.55|224.33|221.73|223.97|221.37|0
1642556000000|2022-01-19 01:33:20|224.06|221.46|224.33|221.73|224.51|221.91|224.06|221.46|0
1642556010000|2022-01-19 01:33:30|224.68|222.08|225.22|222.62|225.22|222.62|224.68|222.08|0
1642556020000|2022-01-19 01:33:40|225.04|222.44|225.04|222.44|225.04|222.44|225.04|222.44|0
1642556030000|2022-01-19 01:33:50|225.22|222.62|225.13|222.53|225.4|222.8|225.13|222.53|0
1642556040000|2022-01-19 01:34:00|225.22|222.62|225.22|222.62|225.22|222.62|225.13|222.53|0
1642556050000|2022-01-19 01:34:10|225.4|222.8|225.4|222.8|225.4|222.8|225.4|222.8|0
1642556060000|2022-01-19 01:34:20|225.57|222.97|225.75|223.15|225.75|223.15|225.4|222.8|0
1642556070000|2022-01-19 01:34:30|226.02|223.42|225.93|223.33|226.11|223.51|225.93|223.33|0
1642556080000|2022-01-19 01:34:40|226.02|223.42|225.93|223.33|226.11|223.51|225.75|223.15|0
1642556090000|2022-01-19 01:34:50|226.29|223.69|226.38|223.78|226.38|223.78|226.29|223.69|0
1642556100000|2022-01-19 01:35:00|226.11|223.51|226.11|223.51|226.29|223.69|226.11|223.51|0
1642556110000|2022-01-19 01:35:10|226.29|223.69|226.11|223.51|226.29|223.69|226.11|223.51|0
1642556120000|2022-01-19 01:35:20|226.29|223.69|226.11|223.51|226.29|223.69|226.11|223.51|0
1642556130000|2022-01-19 01:35:30|225.93|223.33|225.93|223.33|225.93|223.33|225.75|223.15|0
1642556140000|2022-01-19 01:35:40|226.02|223.42|225.93|223.33|226.02|223.42|225.93|223.33|0
1642556150000|2022-01-19 01:35:50|225.57|222.97|225.93|223.33|225.93|223.33|225.57|222.97|0
1642556160000|2022-01-19 01:36:00|225.57|222.97|225.67|223.07|225.67|223.07|225.57|222.97|0
1642556170000|2022-01-19 01:36:10|225.84|223.24|225.93|223.33|225.93|223.33|225.75|223.15|0
1642556180000|2022-01-19 01:36:20|225.57|222.97|225.57|222.97|225.57|222.97|225.57|222.97|0
1642556190000|2022-01-19 01:36:30|225.75|223.15|225.39|222.79|225.75|223.15|225.39|222.79|0
1642556200000|2022-01-19 01:36:40|225.49|222.89|225.57|222.97|225.57|222.97|225.39|222.79|0
1642556210000|2022-01-19 01:36:50|225.39|222.79|225.75|223.15|225.75|223.15|225.39|222.79|0
1642556220000|2022-01-19 01:37:00|225.57|222.97|226.11|223.51|226.11|223.51|225.57|222.97|0
1642556230000|2022-01-19 01:37:10|225.93|223.33|225.93|223.33|226.11|223.51|225.93|223.33|0
1642556240000|2022-01-19 01:37:20|226.29|223.69|226.29|223.69|226.47|223.87|226.29|223.69|0
1642556250000|2022-01-19 01:37:30|226.11|223.51|226.29|223.69|226.29|223.69|226.11|223.51|0
1642556260000|2022-01-19 01:37:40|226.47|223.87|226.64|224.04|226.82|224.22|226.47|223.87|0
1642556270000|2022-01-19 01:37:50|227|224.4|226.92|224.32|227|224.4|226.82|224.22|0
1642556280000|2022-01-19 01:38:00|226.82|224.22|226.82|224.22|226.82|224.22|226.64|224.04|0
1642556290000|2022-01-19 01:38:10|226.64|224.04|226.47|223.87|226.64|224.04|226.47|223.87|0
1642556300000|2022-01-19 01:38:20|226.82|224.22|226.47|223.87|226.82|224.22|226.47|223.87|0
1642556310000|2022-01-19 01:38:30|226.29|223.69|226.29|223.69|226.47|223.87|226.29|223.69|0
1642556320000|2022-01-19 01:38:40|226.11|223.51|225.57|222.97|226.11|223.51|225.57|222.97|0
1642556330000|2022-01-19 01:38:50|225.75|223.15|225.75|223.15|225.75|223.15|225.75|223.15|0
1642556340000|2022-01-19 01:39:00|225.93|223.33|225.84|223.24|225.93|223.33|225.75|223.15|0
1642556350000|2022-01-19 01:39:10|226.11|223.51|226.82|224.22|226.82|224.22|226.11|223.51|0
1642556360000|2022-01-19 01:39:20|226.92|224.32|226.82|224.22|226.92|224.32|226.82|224.22|0
1642556370000|2022-01-19 01:39:30|226.64|224.04|226.82|224.22|226.82|224.22|226.64|224.04|0
1642556380000|2022-01-19 01:39:40|226.64|224.04|226.82|224.22|226.82|224.22|226.46|223.86|0
1642556390000|2022-01-19 01:39:50|226.64|224.04|226.46|223.86|226.64|224.04|226.46|223.86|0
1642556400000|2022-01-19 01:40:00|226.64|224.04|226.56|223.96|226.64|224.04|226.56|223.96|0
1642556410000|2022-01-19 01:40:10|226.64|224.04|226.56|223.96|226.64|224.04|226.46|223.86|0
1642556420000|2022-01-19 01:40:20|226.46|223.86|226.11|223.51|226.46|223.86|226.11|223.51|0
1642556430000|2022-01-19 01:40:30|225.93|223.33|226.02|223.42|226.11|223.51|225.93|223.33|0
1642556440000|2022-01-19 01:40:40|226.11|223.51|226.46|223.86|226.46|223.86|226.11|223.51|0
1642556450000|2022-01-19 01:40:50|226.29|223.69|226.29|223.69|226.46|223.86|226.29|223.69|0
1642556460000|2022-01-19 01:41:00|226.46|223.86|226.11|223.51|226.46|223.86|226.11|223.51|0
1642556470000|2022-01-19 01:41:10|225.93|223.33|225.57|222.97|225.93|223.33|225.57|222.97|0
1642556480000|2022-01-19 01:41:20|225.39|222.79|225.75|223.15|225.75|223.15|225.39|222.79|0
1642556490000|2022-01-19 01:41:30|225.39|222.79|225.84|223.24|225.84|223.24|225.39|222.79|0
1642556500000|2022-01-19 01:41:40|225.93|223.33|225.93|223.33|225.93|223.33|225.75|223.15|0
1642556510000|2022-01-19 01:41:50|226.11|223.51|226.02|223.42|226.11|223.51|225.93|223.33|0
1642556520000|2022-01-19 01:42:00|226.28|223.68|226.46|223.86|226.46|223.86|226.2|223.6|0
1642556530000|2022-01-19 01:42:10|226.38|223.78|226.46|223.86|226.46|223.86|226.28|223.68|0
1642556540000|2022-01-19 01:42:20|226.64|224.04|226.74|224.14|226.82|224.22|226.64|224.04|0
1642556550000|2022-01-19 01:42:30|226.82|224.22|226.28|223.68|226.82|224.22|226.28|223.68|0
1642556560000|2022-01-19 01:42:40|226.2|223.6|226.2|223.6|226.2|223.6|226.11|223.51|0
1642556570000|2022-01-19 01:42:50|226.28|223.68|226.46|223.86|226.46|223.86|226.28|223.68|0
1642556580000|2022-01-19 01:43:00|226.38|223.78|226.28|223.68|226.38|223.78|226.11|223.51|0
1642556590000|2022-01-19 01:43:10|226.38|223.78|226.46|223.86|226.46|223.86|226.38|223.78|0
1642556600000|2022-01-19 01:43:20|226.28|223.68|226.46|223.86|226.46|223.86|226.28|223.68|0
1642556610000|2022-01-19 01:43:30|226.28|223.68|226.46|223.86|226.46|223.86|226.28|223.68|0
1642556620000|2022-01-19 01:43:40|226.64|224.04|226.64|224.04|226.82|224.22|226.64|224.04|0
1642556630000|2022-01-19 01:43:50|227|224.4|227.36|224.76|227.36|224.76|227|224.4|0
1642556640000|2022-01-19 01:44:00|227.45|224.85|227.54|224.94|227.54|224.94|227.45|224.85|0
1642556650000|2022-01-19 01:44:10|228.07|225.47|228.25|225.65|228.25|225.65|228.07|225.47|0
1642556660000|2022-01-19 01:44:20|228.07|225.47|228.07|225.47|228.25|225.65|228.07|225.47|0
1642556670000|2022-01-19 01:44:30|228.25|225.65|228.07|225.47|228.25|225.65|228.07|225.47|0
1642556680000|2022-01-19 01:44:40|228.25|225.65|228.07|225.47|228.25|225.65|228.07|225.47|0
1642556690000|2022-01-19 01:44:50|228.17|225.57|228.25|225.65|228.25|225.65|228.07|225.47|0
1642556700000|2022-01-19 01:45:00|228.07|225.47|227.89|225.29|228.07|225.47|227.89|225.29|0
1642556710000|2022-01-19 01:45:10|227.72|225.12|227.72|225.12|227.72|225.12|227.54|224.94|0
1642556720000|2022-01-19 01:45:20|227.54|224.94|227.36|224.76|227.72|225.12|227.36|224.76|0
1642556730000|2022-01-19 01:45:30|227.45|224.85|227.36|224.76|227.54|224.94|227.36|224.76|0
1642556740000|2022-01-19 01:45:40|227.45|224.85|227.45|224.85|227.45|224.85|227.45|224.85|0
1642556750000|2022-01-19 01:45:50|227.36|224.76|227.36|224.76|227.54|224.94|227.36|224.76|0
1642556760000|2022-01-19 01:46:00|227.18|224.58|227.18|224.58|227.18|224.58|227.18|224.58|0
1642556770000|2022-01-19 01:46:10|227.36|224.76|227.36|224.76|227.36|224.76|227.27|224.67|0
1642556780000|2022-01-19 01:46:20|227|224.4|226.82|224.22|227|224.4|226.82|224.22|0
1642556790000|2022-01-19 01:46:30|226.64|224.04|226.46|223.86|226.64|224.04|226.46|223.86|0
1642556800000|2022-01-19 01:46:40|226.1|223.5|226.46|223.86|226.46|223.86|226.1|223.5|0
1642556810000|2022-01-19 01:46:50|226.64|224.04|226.82|224.22|227|224.4|226.64|224.04|0
1642556820000|2022-01-19 01:47:00|226.64|224.04|227|224.4|227|224.4|226.64|224.04|0
1642556830000|2022-01-19 01:47:10|226.82|224.22|226.82|224.22|226.91|224.31|226.82|224.22|0
1642556840000|2022-01-19 01:47:20|226.73|224.13|226.64|224.04|226.82|224.22|226.64|224.04|0
1642556850000|2022-01-19 01:47:30|226.82|224.22|227.36|224.76|227.36|224.76|226.82|224.22|0
1642556860000|2022-01-19 01:47:40|227.71|225.11|228.07|225.47|228.07|225.47|227.71|225.11|0
1642556870000|2022-01-19 01:47:50|228.25|225.65|228.25|225.65|228.25|225.65|228.25|225.65|0
1642556880000|2022-01-19 01:48:00|228.35|225.75|227.71|225.11|228.35|225.75|227.71|225.11|0
1642556890000|2022-01-19 01:48:10|227.89|225.29|228.07|225.47|228.07|225.47|227.89|225.29|0
1642556900000|2022-01-19 01:48:20|227.89|225.29|228.43|225.83|228.43|225.83|227.89|225.29|0
1642556910000|2022-01-19 01:48:30|228.61|226.01|229.15|226.55|229.15|226.55|228.61|226.01|0
1642556920000|2022-01-19 01:48:40|229.33|226.73|229.51|226.91|229.51|226.91|229.33|226.73|0
1642556930000|2022-01-19 01:48:50|229.69|227.09|230.23|227.63|230.41|227.81|229.69|227.09|0
1642556940000|2022-01-19 01:49:00|230.05|227.45|230.05|227.45|230.05|227.45|230.05|227.45|0
1642556950000|2022-01-19 01:49:10|229.87|227.27|230.05|227.45|230.05|227.45|229.51|226.91|0
1642556960000|2022-01-19 01:49:20|229.78|227.18|229.87|227.27|229.87|227.27|229.78|227.18|0
1642556970000|2022-01-19 01:49:30|229.6|227|230.23|227.63|230.23|227.63|229.51|226.91|0
1642556980000|2022-01-19 01:49:40|230.41|227.81|231.5|228.9|231.5|228.9|230.41|227.81|0
1642556990000|2022-01-19 01:49:50|231.68|229.08|230.95|228.35|231.68|229.08|230.95|228.35|0
1642557000000|2022-01-19 01:50:00|231.13|228.53|230.95|228.35|231.13|228.53|230.95|228.35|0
1642557010000|2022-01-19 01:50:10|230.77|228.17|230.95|228.35|230.95|228.35|230.77|228.17|0
1642557020000|2022-01-19 01:50:20|231.13|228.53|230.87|228.27|231.13|228.53|230.77|228.17|0
1642557030000|2022-01-19 01:50:30|230.77|228.17|230.95|228.35|230.95|228.35|230.77|228.17|0
1642557040000|2022-01-19 01:50:40|231.13|228.53|231.13|228.53|231.13|228.53|231.13|228.53|0
1642557050000|2022-01-19 01:50:50|231.31|228.71|231.23|228.63|231.41|228.81|231.23|228.63|0
1642557060000|2022-01-19 01:51:00|231.13|228.53|230.95|228.35|231.13|228.53|230.95|228.35|0
1642557070000|2022-01-19 01:51:10|231.13|228.53|230.95|228.35|231.13|228.53|230.95|228.35|0
1642557080000|2022-01-19 01:51:20|230.77|228.17|230.95|228.35|230.95|228.35|230.77|228.17|0
1642557090000|2022-01-19 01:51:30|231.31|228.71|231.31|228.71|231.31|228.71|231.13|228.53|0
1642557100000|2022-01-19 01:51:40|231.49|228.89|231.31|228.71|231.49|228.89|231.31|228.71|0
1642557110000|2022-01-19 01:51:50|231.13|228.53|230.95|228.35|231.13|228.53|230.95|228.35|0
1642557120000|2022-01-19 01:52:00|231.13|228.53|230.41|227.81|231.13|228.53|230.41|227.81|0
1642557130000|2022-01-19 01:52:10|230.23|227.63|230.41|227.81|230.41|227.81|230.23|227.63|0
1642557140000|2022-01-19 01:52:20|230.5|227.9|230.23|227.63|230.5|227.9|230.23|227.63|0
1642557150000|2022-01-19 01:52:30|230.41|227.81|230.05|227.45|230.41|227.81|229.87|227.27|0
1642557160000|2022-01-19 01:52:40|230.23|227.63|230.32|227.72|230.32|227.72|230.05|227.45|0
1642557170000|2022-01-19 01:52:50|230.23|227.63|230.05|227.45|230.41|227.81|230.05|227.45|0
1642557180000|2022-01-19 01:53:00|229.96|227.36|230.05|227.45|230.05|227.45|229.87|227.27|0
1642557190000|2022-01-19 01:53:10|229.87|227.27|230.77|228.17|230.77|228.17|229.87|227.27|0
1642557200000|2022-01-19 01:53:20|231.31|228.71|231.31|228.71|231.31|228.71|231.31|228.71|0
1642557210000|2022-01-19 01:53:30|231.49|228.89|231.49|228.89|231.49|228.89|231.49|228.89|0
1642557220000|2022-01-19 01:53:40|231.67|229.07|231.67|229.07|231.86|229.26|231.67|229.07|0
1642557230000|2022-01-19 01:53:50|231.49|228.89|231.77|229.17|231.77|229.17|231.49|228.89|0
1642557240000|2022-01-19 01:54:00|231.86|229.26|231.86|229.26|231.86|229.26|231.86|229.26|0
1642557250000|2022-01-19 01:54:10|231.67|229.07|231.67|229.07|231.86|229.26|231.67|229.07|0
1642557260000|2022-01-19 01:54:20|231.49|228.89|231.59|228.99|231.59|228.99|231.49|228.89|0
1642557270000|2022-01-19 01:54:30|231.67|229.07|231.31|228.71|231.67|229.07|231.31|228.71|0
1642557280000|2022-01-19 01:54:40|231.86|229.26|232.22|229.62|232.22|229.62|231.86|229.26|0
1642557290000|2022-01-19 01:54:50|232.04|229.44|232.22|229.62|232.22|229.62|232.04|229.44|0
1642557300000|2022-01-19 01:55:00|232.04|229.44|231.85|229.25|232.04|229.44|231.85|229.25|0
1642557310000|2022-01-19 01:55:10|231.67|229.07|232.4|229.8|232.4|229.8|231.67|229.07|0
1642557320000|2022-01-19 01:55:20|232.22|229.62|232.22|229.62|232.22|229.62|232.22|229.62|0
1642557330000|2022-01-19 01:55:30|232.04|229.44|232.4|229.8|232.4|229.8|232.04|229.44|0
1642557340000|2022-01-19 01:55:40|232.22|229.62|232.22|229.62|232.22|229.62|232.22|229.62|0
1642557350000|2022-01-19 01:55:50|232.04|229.44|232.22|229.62|232.31|229.71|232.04|229.44|0
1642557360000|2022-01-19 01:56:00|232.13|229.53|232.4|229.8|232.4|229.8|232.04|229.44|0
1642557370000|2022-01-19 01:56:10|232.58|229.98|232.58|229.98|232.58|229.98|232.58|229.98|0
1642557380000|2022-01-19 01:56:20|232.76|230.16|232.4|229.8|232.76|230.16|232.4|229.8|0
1642557390000|2022-01-19 01:56:30|232.49|229.89|232.04|229.44|232.49|229.89|232.04|229.44|0
1642557400000|2022-01-19 01:56:40|232.22|229.62|232.4|229.8|232.4|229.8|232.13|229.53|0
1642557410000|2022-01-19 01:56:50|232.58|229.98|232.58|229.98|232.76|230.16|232.58|229.98|0
1642557420000|2022-01-19 01:57:00|232.94|230.34|232.76|230.16|232.94|230.34|232.76|230.16|0
1642557430000|2022-01-19 01:57:10|232.85|230.25|232.58|229.98|232.85|230.25|232.58|229.98|0
1642557440000|2022-01-19 01:57:20|232.22|229.62|232.4|229.8|232.4|229.8|232.22|229.62|0
1642557450000|2022-01-19 01:57:30|232.67|230.07|232.67|230.07|232.67|230.07|232.67|230.07|0
1642557460000|2022-01-19 01:57:40|232.58|229.98|232.03|229.43|232.58|229.98|232.03|229.43|0
1642557470000|2022-01-19 01:57:50|232.22|229.62|232.22|229.62|232.4|229.8|232.22|229.62|0
1642557480000|2022-01-19 01:58:00|232.4|229.8|232.22|229.62|232.58|229.98|232.22|229.62|0
1642557490000|2022-01-19 01:58:10|232.4|229.8|232.4|229.8|232.4|229.8|232.22|229.62|0
1642557500000|2022-01-19 01:58:20|232.22|229.62|232.4|229.8|232.4|229.8|232.22|229.62|0
1642557510000|2022-01-19 01:58:30|232.49|229.89|232.4|229.8|232.49|229.89|232.4|229.8|0
1642557520000|2022-01-19 01:58:40|232.49|229.89|232.58|229.98|232.58|229.98|232.49|229.89|0
1642557530000|2022-01-19 01:58:50|232.22|229.62|232.03|229.43|232.22|229.62|232.03|229.43|0
1642557540000|2022-01-19 01:59:00|232.22|229.62|231.67|229.07|232.22|229.62|231.67|229.07|0
1642557550000|2022-01-19 01:59:10|231.85|229.25|232.03|229.43|232.03|229.43|231.85|229.25|0
1642557560000|2022-01-19 01:59:20|231.85|229.25|232.03|229.43|232.03|229.43|231.85|229.25|0
1642557570000|2022-01-19 01:59:30|231.95|229.35|231.67|229.07|231.95|229.35|231.67|229.07|0
1642557580000|2022-01-19 01:59:40|231.95|229.35|232.21|229.61|232.21|229.61|231.95|229.35|0
1642557590000|2022-01-19 01:59:50|232.03|229.43|232.13|229.53|232.21|229.61|232.03|229.43|0
1642557600000|2022-01-19 02:00:00|231.85|229.25|231.31|228.71|231.85|229.25|231.31|228.71|0
1642557610000|2022-01-19 02:00:10|230.95|228.35|231.13|228.53|231.13|228.53|230.77|228.17|0
1642557620000|2022-01-19 02:00:20|231.04|228.44|231.22|228.62|231.22|228.62|230.95|228.35|0
1642557630000|2022-01-19 02:00:30|231.31|228.71|231.04|228.44|231.31|228.71|231.04|228.44|0
1642557640000|2022-01-19 02:00:40|231.13|228.53|231.31|228.71|231.31|228.71|231.13|228.53|0
1642557650000|2022-01-19 02:00:50|231.13|228.53|230.95|228.35|231.13|228.53|230.95|228.35|0
1642557660000|2022-01-19 02:01:00|230.86|228.26|230.77|228.17|230.86|228.26|230.68|228.08|0
1642557670000|2022-01-19 02:01:10|231.13|228.53|231.67|229.07|231.67|229.07|231.13|228.53|0
1642557680000|2022-01-19 02:01:20|231.49|228.89|231.58|228.98|231.85|229.25|231.49|228.89|0
1642557690000|2022-01-19 02:01:30|231.67|229.07|231.58|228.98|231.67|229.07|231.49|228.89|0
1642557700000|2022-01-19 02:01:40|231.67|229.07|231.49|228.89|231.67|229.07|231.49|228.89|0
1642557710000|2022-01-19 02:01:50|231.67|229.07|231.85|229.25|231.85|229.25|231.67|229.07|0
1642557720000|2022-01-19 02:02:00|231.76|229.16|231.95|229.35|231.95|229.35|231.76|229.16|0
1642557730000|2022-01-19 02:02:10|232.21|229.61|231.67|229.07|232.21|229.61|231.67|229.07|0
1642557740000|2022-01-19 02:02:20|231.49|228.89|231.31|228.71|231.49|228.89|230.95|228.35|0
1642557750000|2022-01-19 02:02:30|230.95|228.35|231.13|228.53|231.13|228.53|230.95|228.35|0
1642557760000|2022-01-19 02:02:40|231.4|228.8|231.67|229.07|231.67|229.07|231.4|228.8|0
1642557770000|2022-01-19 02:02:50|231.85|229.25|232.21|229.61|232.21|229.61|231.85|229.25|0
1642557780000|2022-01-19 02:03:00|232.58|229.98|232.49|229.89|232.58|229.98|232.21|229.61|0
1642557790000|2022-01-19 02:03:10|232.21|229.61|232.31|229.71|232.31|229.71|232.21|229.61|0
1642557800000|2022-01-19 02:03:20|232.39|229.79|232.58|229.98|232.58|229.98|232.39|229.79|0
1642557810000|2022-01-19 02:03:30|232.39|229.79|232.76|230.16|232.76|230.16|232.39|229.79|0
1642557820000|2022-01-19 02:03:40|232.94|230.34|232.94|230.34|232.94|230.34|232.94|230.34|0
1642557830000|2022-01-19 02:03:50|232.76|230.16|232.49|229.89|232.76|230.16|232.39|229.79|0
1642557840000|2022-01-19 02:04:00|232.03|229.43|232.03|229.43|232.03|229.43|231.67|229.07|0
1642557850000|2022-01-19 02:04:10|231.67|229.07|231.13|228.53|231.67|229.07|231.04|228.44|0
1642557860000|2022-01-19 02:04:20|231.04|228.44|231.13|228.53|231.22|228.62|231.04|228.44|0
1642557870000|2022-01-19 02:04:30|230.76|228.16|231.13|228.53|231.13|228.53|230.76|228.16|0
1642557880000|2022-01-19 02:04:40|230.95|228.35|231.13|228.53|231.13|228.53|230.95|228.35|0
1642557890000|2022-01-19 02:04:50|231.49|228.89|230.94|228.34|231.49|228.89|230.94|228.34|0
1642557900000|2022-01-19 02:05:00|230.76|228.16|230.22|227.62|230.76|228.16|230.22|227.62|0
1642557910000|2022-01-19 02:05:10|229.86|227.26|229.68|227.08|229.86|227.26|229.68|227.08|0
1642557920000|2022-01-19 02:05:20|229.5|226.9|229.5|226.9|229.5|226.9|229.5|226.9|0
1642557930000|2022-01-19 02:05:30|229.32|226.72|229.5|226.9|229.5|226.9|229.32|226.72|0
1642557940000|2022-01-19 02:05:40|229.32|226.72|229.5|226.9|229.5|226.9|229.32|226.72|0
1642557950000|2022-01-19 02:05:50|229.32|226.72|229.14|226.54|229.5|226.9|229.14|226.54|0
1642557960000|2022-01-19 02:06:00|229.32|226.72|228.78|226.18|229.32|226.72|228.78|226.18|0
1642557980000|2022-01-19 02:06:20|229.32|226.72|229.14|226.54|229.32|226.72|228.96|226.36|0
1642557990000|2022-01-19 02:06:30|229.23|226.63|229.5|226.9|229.5|226.9|229.14|226.54|0
1642558000000|2022-01-19 02:06:40|229.32|226.72|229.68|227.08|229.68|227.08|229.32|226.72|0
1642558010000|2022-01-19 02:06:50|229.32|226.72|229.32|226.72|229.32|226.72|229.14|226.54|0
1642558020000|2022-01-19 02:07:00|228.96|226.36|229.14|226.54|229.14|226.54|228.96|226.36|0
1642558030000|2022-01-19 02:07:10|228.96|226.36|229.23|226.63|229.23|226.63|228.96|226.36|0
1642558040000|2022-01-19 02:07:20|229.14|226.54|229.5|226.9|229.5|226.9|229.14|226.54|0
1642558050000|2022-01-19 02:07:30|229.59|226.99|229.86|227.26|229.86|227.26|229.59|226.99|0
1642558060000|2022-01-19 02:07:40|229.68|227.08|229.14|226.54|229.68|227.08|229.14|226.54|0
1642558070000|2022-01-19 02:07:50|229.32|226.72|229.5|226.9|229.5|226.9|229.32|226.72|0
1642558080000|2022-01-19 02:08:00|229.59|226.99|229.5|226.9|229.59|226.99|229.32|226.72|0
1642558090000|2022-01-19 02:08:10|229.68|227.08|229.59|226.99|229.86|227.26|229.59|226.99|0
1642558100000|2022-01-19 02:08:20|229.5|226.9|229.5|226.9|229.68|227.08|229.5|226.9|0
1642558110000|2022-01-19 02:08:30|229.32|226.72|229.41|226.81|229.41|226.81|229.32|226.72|0
1642558120000|2022-01-19 02:08:40|229.5|226.9|229.5|226.9|229.59|226.99|229.5|226.9|0
1642558130000|2022-01-19 02:08:50|229.68|227.08|229.5|226.9|229.68|227.08|229.32|226.72|0
1642558140000|2022-01-19 02:09:00|229.32|226.72|229.5|226.9|229.5|226.9|229.32|226.72|0
1642558150000|2022-01-19 02:09:10|229.68|227.08|229.32|226.72|229.68|227.08|229.32|226.72|0
1642558160000|2022-01-19 02:09:20|229.68|227.08|229.68|227.08|229.68|227.08|229.68|227.08|0
1642558170000|2022-01-19 02:09:30|229.86|227.26|229.95|227.35|229.95|227.35|229.86|227.26|0
1642558180000|2022-01-19 02:09:40|229.86|227.26|229.86|227.26|229.86|227.26|229.68|227.08|0
1642558190000|2022-01-19 02:09:50|229.77|227.17|229.86|227.26|230.04|227.44|229.77|227.17|0
1642558200000|2022-01-19 02:10:00|230.04|227.44|230.04|227.44|230.04|227.44|230.04|227.44|0
1642558210000|2022-01-19 02:10:10|230.22|227.62|230.04|227.44|230.22|227.62|230.04|227.44|0
1642558220000|2022-01-19 02:10:20|230.22|227.62|230.04|227.44|230.22|227.62|230.04|227.44|0
1642558230000|2022-01-19 02:10:30|230.13|227.53|230.13|227.53|230.13|227.53|230.13|227.53|0
1642558240000|2022-01-19 02:10:40|230.04|227.44|229.86|227.26|230.04|227.44|229.86|227.26|0
1642558250000|2022-01-19 02:10:50|230.04|227.44|229.86|227.26|230.04|227.44|229.86|227.26|0
1642558260000|2022-01-19 02:11:00|229.95|227.35|230.22|227.62|230.22|227.62|229.95|227.35|0
1642558270000|2022-01-19 02:11:10|230.04|227.44|229.95|227.35|230.04|227.44|229.86|227.26|0
1642558280000|2022-01-19 02:11:20|230.04|227.44|229.86|227.26|230.04|227.44|229.86|227.26|0
1642558290000|2022-01-19 02:11:30|229.68|227.08|229.86|227.26|229.86|227.26|229.68|227.08|0
1642558300000|2022-01-19 02:11:40|229.77|227.17|229.68|227.08|229.77|227.17|229.68|227.08|0
1642558310000|2022-01-19 02:11:50|229.86|227.26|230.04|227.44|230.04|227.44|229.86|227.26|0
1642558320000|2022-01-19 02:12:00|229.86|227.26|229.32|226.72|229.86|227.26|229.32|226.72|0
1642558330000|2022-01-19 02:12:10|229.14|226.54|228.78|226.18|229.14|226.54|228.78|226.18|0
1642558340000|2022-01-19 02:12:20|228.87|226.27|228.78|226.18|228.87|226.27|228.78|226.18|0
1642558350000|2022-01-19 02:12:30|228.69|226.09|228.6|226|228.69|226.09|228.42|225.82|0
1642558360000|2022-01-19 02:12:40|228.51|225.91|228.42|225.82|228.51|225.91|228.42|225.82|0
1642558370000|2022-01-19 02:12:50|228.51|225.91|228.42|225.82|228.51|225.91|228.42|225.82|0
1642558380000|2022-01-19 02:13:00|228.24|225.64|228.06|225.46|228.24|225.64|228.06|225.46|0
1642558390000|2022-01-19 02:13:10|227.88|225.28|228.06|225.46|228.06|225.46|227.88|225.28|0
1642558410000|2022-01-19 02:13:30|228.42|225.82|228.42|225.82|228.42|225.82|228.42|225.82|0
1642558420000|2022-01-19 02:13:40|228.06|225.46|228.06|225.46|228.06|225.46|228.06|225.46|0
1642558430000|2022-01-19 02:13:50|227.88|225.28|227.88|225.28|227.88|225.28|227.88|225.28|0
1642558440000|2022-01-19 02:14:00|227.7|225.1|227.88|225.28|227.88|225.28|227.7|225.1|0
1642558450000|2022-01-19 02:14:10|228.06|225.46|228.24|225.64|228.24|225.64|228.06|225.46|0
1642558460000|2022-01-19 02:14:20|228.15|225.55|228.15|225.55|228.24|225.64|228.15|225.55|0
1642558470000|2022-01-19 02:14:30|227.97|225.37|227.97|225.37|228.06|225.46|227.97|225.37|0
1642558480000|2022-01-19 02:14:40|228.24|225.64|227.97|225.37|228.24|225.64|227.88|225.28|0
1642558490000|2022-01-19 02:14:50|227.88|225.28|227.7|225.1|227.88|225.28|227.7|225.1|0
1642558500000|2022-01-19 02:15:00|227.52|224.92|227.52|224.92|227.61|225.01|227.52|224.92|0
1642558510000|2022-01-19 02:15:10|227.34|224.74|227.7|225.1|227.7|225.1|227.34|224.74|0
1642558520000|2022-01-19 02:15:20|227.88|225.28|227.7|225.1|227.88|225.28|227.7|225.1|0
1642558540000|2022-01-19 02:15:40|227.52|224.92|227.34|224.74|227.52|224.92|227.34|224.74|0
1642558550000|2022-01-19 02:15:50|227.16|224.56|227.16|224.56|227.16|224.56|227.16|224.56|0
1642558560000|2022-01-19 02:16:00|226.98|224.38|226.8|224.2|226.98|224.38|226.62|224.02|0
1642558570000|2022-01-19 02:16:10|226.44|223.84|226.44|223.84|226.44|223.84|226.44|223.84|0
1642558580000|2022-01-19 02:16:20|226.8|224.2|226.62|224.02|226.8|224.2|226.62|224.02|0
1642558590000|2022-01-19 02:16:30|226.8|224.2|226.98|224.38|226.98|224.38|226.8|224.2|0
1642558600000|2022-01-19 02:16:40|227.07|224.47|227.16|224.56|227.16|224.56|227.07|224.47|0
1642558610000|2022-01-19 02:16:50|226.98|224.38|226.98|224.38|226.98|224.38|226.98|224.38|0
1642558620000|2022-01-19 02:17:00|226.8|224.2|226.62|224.02|226.89|224.29|226.62|224.02|0
1642558630000|2022-01-19 02:17:10|226.44|223.84|226.36|223.76|226.44|223.84|226.36|223.76|0
1642558640000|2022-01-19 02:17:20|226.26|223.66|226.44|223.84|226.44|223.84|226.26|223.66|0
1642558650000|2022-01-19 02:17:30|226.62|224.02|226.62|224.02|226.62|224.02|226.62|224.02|0
1642558660000|2022-01-19 02:17:40|226.44|223.84|226.44|223.84|226.54|223.94|226.44|223.84|0
1642558680000|2022-01-19 02:18:00|226.54|223.94|226.44|223.84|226.54|223.94|226.44|223.84|0
1642558690000|2022-01-19 02:18:10|226.54|223.94|226.8|224.2|226.8|224.2|226.54|223.94|0
1642558700000|2022-01-19 02:18:20|226.71|224.11|226.8|224.2|226.8|224.2|226.71|224.11|0
1642558710000|2022-01-19 02:18:30|226.89|224.29|226.89|224.29|226.89|224.29|226.89|224.29|0
1642558720000|2022-01-19 02:18:40|226.8|224.2|226.98|224.38|226.98|224.38|226.8|224.2|0
1642558730000|2022-01-19 02:18:50|227.16|224.56|226.98|224.38|227.16|224.56|226.89|224.29|0
1642558740000|2022-01-19 02:19:00|226.8|224.2|226.8|224.2|226.8|224.2|226.8|224.2|0
1642558750000|2022-01-19 02:19:10|226.62|224.02|226.98|224.38|226.98|224.38|226.62|224.02|0
1642558760000|2022-01-19 02:19:20|227.16|224.56|227.16|224.56|227.16|224.56|227.16|224.56|0
1642558770000|2022-01-19 02:19:30|227.25|224.65|227.16|224.56|227.34|224.74|227.16|224.56|0
1642558790000|2022-01-19 02:19:50|227.34|224.74|227.16|224.56|227.34|224.74|227.16|224.56|0
1642558800000|2022-01-19 02:20:00|227.07|224.47|227.52|224.92|227.52|224.92|227.07|224.47|0
1642558810000|2022-01-19 02:20:10|227.61|225.01|227.34|224.74|227.61|225.01|227.34|224.74|0
1642558820000|2022-01-19 02:20:20|227.52|224.92|227.25|224.65|227.52|224.92|227.25|224.65|0
1642558830000|2022-01-19 02:20:30|227.52|224.92|227.7|225.1|227.7|225.1|227.52|224.92|0
1642558840000|2022-01-19 02:20:40|227.52|224.92|227.25|224.65|227.52|224.92|227.25|224.65|0
1642558850000|2022-01-19 02:20:50|227.34|224.74|227.25|224.65|227.34|224.74|227.16|224.56|0
1642558860000|2022-01-19 02:21:00|227.34|224.74|227.52|224.92|227.52|224.92|227.34|224.74|0
1642558870000|2022-01-19 02:21:10|227.69|225.09|227.87|225.27|227.87|225.27|227.69|225.09|0
1642558880000|2022-01-19 02:21:20|228.05|225.45|228.05|225.45|228.05|225.45|228.05|225.45|0
1642558890000|2022-01-19 02:21:30|227.87|225.27|228.05|225.45|228.05|225.45|227.87|225.27|0
1642558900000|2022-01-19 02:21:40|228.23|225.63|228.05|225.45|228.23|225.63|228.05|225.45|0
1642558910000|2022-01-19 02:21:50|228.23|225.63|228.05|225.45|228.23|225.63|228.05|225.45|0
1642558920000|2022-01-19 02:22:00|228.23|225.63|228.23|225.63|228.23|225.63|228.23|225.63|0
1642558930000|2022-01-19 02:22:10|228.41|225.81|228.59|225.99|228.59|225.99|228.41|225.81|0
1642558940000|2022-01-19 02:22:20|228.23|225.63|228.05|225.45|228.23|225.63|228.05|225.45|0
1642558950000|2022-01-19 02:22:30|227.87|225.27|227.97|225.37|228.05|225.45|227.87|225.27|0
1642558960000|2022-01-19 02:22:40|227.87|225.27|227.69|225.09|227.87|225.27|227.69|225.09|0
1642558990000|2022-01-19 02:23:10|227.87|225.27|228.05|225.45|228.23|225.63|227.87|225.27|0
1642559000000|2022-01-19 02:23:20|227.87|225.27|228.05|225.45|228.05|225.45|227.87|225.27|0
1642559010000|2022-01-19 02:23:30|228.15|225.55|228.05|225.45|228.15|225.55|228.05|225.45|0
1642559020000|2022-01-19 02:23:40|227.79|225.19|227.87|225.27|227.87|225.27|227.79|225.19|0
1642559030000|2022-01-19 02:23:50|227.97|225.37|227.97|225.37|227.97|225.37|227.97|225.37|0
1642559040000|2022-01-19 02:24:00|227.87|225.27|227.69|225.09|227.87|225.27|227.69|225.09|0
1642559050000|2022-01-19 02:24:10|227.51|224.91|227.51|224.91|227.51|224.91|227.33|224.73|0
1642559060000|2022-01-19 02:24:20|227.33|224.73|227.69|225.09|227.69|225.09|227.33|224.73|0
1642559070000|2022-01-19 02:24:30|227.61|225.01|227.69|225.09|227.69|225.09|227.51|224.91|0
1642559080000|2022-01-19 02:24:40|227.87|225.27|228.05|225.45|228.05|225.45|227.87|225.27|0
1642559090000|2022-01-19 02:24:50|227.87|225.27|228.05|225.45|228.05|225.45|227.87|225.27|0
1642559100000|2022-01-19 02:25:00|227.97|225.37|227.97|225.37|227.97|225.37|227.97|225.37|0
1642559110000|2022-01-19 02:25:10|227.87|225.27|227.87|225.27|228.05|225.45|227.87|225.27|0
1642559120000|2022-01-19 02:25:20|227.97|225.37|227.87|225.27|228.05|225.45|227.87|225.27|0
1642559140000|2022-01-19 02:25:40|227.51|224.91|227.51|224.91|227.51|224.91|227.51|224.91|0
1642559150000|2022-01-19 02:25:50|227.69|225.09|227.33|224.73|227.69|225.09|227.33|224.73|0
1642559160000|2022-01-19 02:26:00|226.97|224.37|226.97|224.37|226.97|224.37|226.97|224.37|0
1642559170000|2022-01-19 02:26:10|227.07|224.47|226.97|224.37|227.33|224.73|226.97|224.37|0
1642559180000|2022-01-19 02:26:20|227.15|224.55|227.33|224.73|227.33|224.73|227.15|224.55|0
1642559190000|2022-01-19 02:26:30|227.25|224.65|227.15|224.55|227.33|224.73|227.15|224.55|0
1642559200000|2022-01-19 02:26:40|227.33|224.73|227.15|224.55|227.33|224.73|227.15|224.55|0
1642559210000|2022-01-19 02:26:50|226.97|224.37|226.97|224.37|226.97|224.37|226.97|224.37|0
1642559230000|2022-01-19 02:27:10|227.07|224.47|226.8|224.2|227.07|224.47|226.8|224.2|0
1642559240000|2022-01-19 02:27:20|226.71|224.11|226.62|224.02|226.71|224.11|226.62|224.02|0
1642559250000|2022-01-19 02:27:30|226.79|224.19|226.97|224.37|226.97|224.37|226.79|224.19|0
1642559260000|2022-01-19 02:27:40|227.15|224.55|227.33|224.73|227.33|224.73|227.15|224.55|0
1642559270000|2022-01-19 02:27:50|227.15|224.55|227.33|224.73|227.33|224.73|227.15|224.55|0
1642559280000|2022-01-19 02:28:00|227.51|224.91|227.33|224.73|227.51|224.91|227.33|224.73|0
1642559290000|2022-01-19 02:28:10|227.25|224.65|227.15|224.55|227.25|224.65|227.15|224.55|0
1642559300000|2022-01-19 02:28:20|227.33|224.73|227.33|224.73|227.33|224.73|227.33|224.73|0
1642559310000|2022-01-19 02:28:30|227.15|224.55|227.15|224.55|227.15|224.55|227.15|224.55|0
1642559320000|2022-01-19 02:28:40|227.25|224.65|227.69|225.09|227.69|225.09|227.25|224.65|0
1642559330000|2022-01-19 02:28:50|227.51|224.91|227.51|224.91|227.51|224.91|227.51|224.91|0
1642559340000|2022-01-19 02:29:00|227.33|224.73|227.33|224.73|227.33|224.73|227.33|224.73|0
1642559350000|2022-01-19 02:29:10|227.25|224.65|227.25|224.65|227.25|224.65|227.15|224.55|0
1642559360000|2022-01-19 02:29:20|227.15|224.55|227.15|224.55|227.15|224.55|227.15|224.55|0
1642559370000|2022-01-19 02:29:30|227.25|224.65|227.25|224.65|227.33|224.73|227.25|224.65|0
1642559380000|2022-01-19 02:29:40|227.15|224.55|227.33|224.73|227.33|224.73|227.15|224.55|0
1642559400000|2022-01-19 02:30:00|227.51|224.91|227.6|225|227.69|225.09|227.51|224.91|0
1642559410000|2022-01-19 02:30:10|227.51|224.91|227.51|224.91|227.51|224.91|227.51|224.91|0
1642559420000|2022-01-19 02:30:20|227.07|224.47|227.07|224.47|227.07|224.47|226.97|224.37|0
1642559430000|2022-01-19 02:30:30|226.97|224.37|227.15|224.55|227.15|224.55|226.97|224.37|0
1642559450000|2022-01-19 02:30:50|227.24|224.64|227.33|224.73|227.33|224.73|227.24|224.64|0
1642559460000|2022-01-19 02:31:00|227.15|224.55|227.42|224.82|227.42|224.82|227.15|224.55|0
1642559470000|2022-01-19 02:31:10|227.69|225.09|227.87|225.27|227.87|225.27|227.69|225.09|0
1642559480000|2022-01-19 02:31:20|228.05|225.45|228.05|225.45|228.05|225.45|228.05|225.45|0
1642559490000|2022-01-19 02:31:30|228.14|225.54|228.05|225.45|228.14|225.54|228.05|225.45|0
1642559500000|2022-01-19 02:31:40|227.87|225.27|227.51|224.91|227.87|225.27|227.51|224.91|0
1642559510000|2022-01-19 02:31:50|227.42|224.82|227.51|224.91|227.51|224.91|227.42|224.82|0
1642559520000|2022-01-19 02:32:00|227.33|224.73|227.51|224.91|227.51|224.91|227.33|224.73|0
1642559540000|2022-01-19 02:32:20|227.78|225.18|227.87|225.27|227.87|225.27|227.78|225.18|0
1642559550000|2022-01-19 02:32:30|228.05|225.45|228.41|225.81|228.41|225.81|228.05|225.45|0
1642559560000|2022-01-19 02:32:40|228.23|225.63|228.23|225.63|228.23|225.63|228.05|225.45|0
1642559570000|2022-01-19 02:32:50|228.05|225.45|228.23|225.63|228.23|225.63|228.05|225.45|0
1642559580000|2022-01-19 02:33:00|228.05|225.45|228.32|225.72|228.41|225.81|228.05|225.45|0
1642559590000|2022-01-19 02:33:10|228.41|225.81|228.5|225.9|228.59|225.99|228.41|225.81|0
1642559600000|2022-01-19 02:33:20|228.59|225.99|228.68|226.08|228.68|226.08|228.59|225.99|0
1642559610000|2022-01-19 02:33:30|228.41|225.81|228.41|225.81|228.5|225.9|228.41|225.81|0
1642559620000|2022-01-19 02:33:40|228.59|225.99|228.5|225.9|228.59|225.99|228.5|225.9|0
1642559630000|2022-01-19 02:33:50|228.59|225.99|228.86|226.26|228.86|226.26|228.59|225.99|0
1642559640000|2022-01-19 02:34:00|228.77|226.17|228.59|225.99|228.77|226.17|228.59|225.99|0
1642559650000|2022-01-19 02:34:10|228.76|226.16|228.59|225.99|228.76|226.16|228.59|225.99|0
1642559660000|2022-01-19 02:34:20|228.68|226.08|228.76|226.16|228.76|226.16|228.59|225.99|0
1642559670000|2022-01-19 02:34:30|228.94|226.34|229.12|226.52|229.12|226.52|228.94|226.34|0
1642559680000|2022-01-19 02:34:40|229.22|226.62|229.12|226.52|229.22|226.62|229.12|226.52|0
1642559690000|2022-01-19 02:34:50|228.94|226.34|229.12|226.52|229.12|226.52|228.94|226.34|0
1642559700000|2022-01-19 02:35:00|229.22|226.62|229.3|226.7|229.3|226.7|229.22|226.62|0
1642559710000|2022-01-19 02:35:10|229.66|227.06|229.48|226.88|229.66|227.06|229.48|226.88|0
1642559720000|2022-01-19 02:35:20|229.3|226.7|229.04|226.44|229.3|226.7|229.04|226.44|0
1642559730000|2022-01-19 02:35:30|228.94|226.34|228.68|226.08|228.94|226.34|228.68|226.08|0
1642559740000|2022-01-19 02:35:40|228.76|226.16|229.4|226.8|229.4|226.8|228.76|226.16|0
1642559750000|2022-01-19 02:35:50|229.48|226.88|229.48|226.88|229.66|227.06|229.48|226.88|0
1642559760000|2022-01-19 02:36:00|229.66|227.06|229.66|227.06|229.66|227.06|229.66|227.06|0
1642559770000|2022-01-19 02:36:10|229.48|226.88|229.22|226.62|229.48|226.88|229.22|226.62|0
1642559780000|2022-01-19 02:36:20|229.3|226.7|229.3|226.7|229.3|226.7|229.3|226.7|0
1642559790000|2022-01-19 02:36:30|229.12|226.52|229.12|226.52|229.22|226.62|229.12|226.52|0
1642559800000|2022-01-19 02:36:40|229.22|226.62|229.66|227.06|229.84|227.24|229.12|226.52|0
1642559810000|2022-01-19 02:36:50|229.58|226.98|229.48|226.88|229.58|226.98|229.48|226.88|0
1642559820000|2022-01-19 02:37:00|229.66|227.06|229.84|227.24|229.84|227.24|229.48|226.88|0
1642559830000|2022-01-19 02:37:10|229.66|227.06|230.38|227.78|230.38|227.78|229.66|227.06|0
1642559840000|2022-01-19 02:37:20|230.57|227.97|230.2|227.6|230.57|227.97|230.2|227.6|0
1642559850000|2022-01-19 02:37:30|230.3|227.7|230.3|227.7|230.3|227.7|230.3|227.7|0
1642559860000|2022-01-19 02:37:40|230.38|227.78|230.02|227.42|230.38|227.78|230.02|227.42|0
1642559870000|2022-01-19 02:37:50|230.2|227.6|230.56|227.96|230.56|227.96|230.2|227.6|0
1642559880000|2022-01-19 02:38:00|230.2|227.6|230.48|227.88|230.56|227.96|230.2|227.6|0
1642559890000|2022-01-19 02:38:10|230.3|227.7|230.38|227.78|230.38|227.78|230.12|227.52|0
1642559900000|2022-01-19 02:38:20|230.2|227.6|230.12|227.52|230.2|227.6|230.12|227.52|0
1642559910000|2022-01-19 02:38:30|230.2|227.6|230.38|227.78|230.38|227.78|230.2|227.6|0
1642559920000|2022-01-19 02:38:40|230.3|227.7|230.93|228.33|230.93|228.33|230.3|227.7|0
1642559930000|2022-01-19 02:38:50|230.74|228.14|230.74|228.14|230.74|228.14|230.56|227.96|0
1642559940000|2022-01-19 02:39:00|230.93|228.33|230.93|228.33|231.11|228.51|230.93|228.33|0
1642559950000|2022-01-19 02:39:10|230.74|228.14|230.74|228.14|230.74|228.14|230.66|228.06|0
1642559960000|2022-01-19 02:39:20|231.29|228.69|231.2|228.6|231.29|228.69|231.2|228.6|0
1642559970000|2022-01-19 02:39:30|231.29|228.69|231.47|228.87|231.65|229.05|231.29|228.69|0
1642559980000|2022-01-19 02:39:40|231.65|229.05|231.11|228.51|231.65|229.05|231.11|228.51|0
1642559990000|2022-01-19 02:39:50|231.29|228.69|231.11|228.51|231.29|228.69|231.02|228.42|0
1642560000000|2022-01-19 02:40:00|230.92|228.32|231.11|228.51|231.11|228.51|230.92|228.32|0
1642560010000|2022-01-19 02:40:10|230.92|228.32|230.74|228.14|230.92|228.32|230.74|228.14|0
1642560020000|2022-01-19 02:40:20|230.38|227.78|230.38|227.78|230.38|227.78|230.38|227.78|0
1642560030000|2022-01-19 02:40:30|230.56|227.96|230.74|228.14|230.74|228.14|230.56|227.96|0
1642560040000|2022-01-19 02:40:40|230.56|227.96|230.66|228.06|230.66|228.06|230.38|227.78|0
1642560050000|2022-01-19 02:40:50|230.56|227.96|230.56|227.96|230.56|227.96|230.38|227.78|0
1642560060000|2022-01-19 02:41:00|230.74|228.14|231.11|228.51|231.11|228.51|230.74|228.14|0
1642560070000|2022-01-19 02:41:10|231.29|228.69|231.1|228.5|231.29|228.69|231.1|228.5|0
1642560090000|2022-01-19 02:41:30|231.2|228.6|232.19|229.59|232.19|229.59|231.2|228.6|0
1642560100000|2022-01-19 02:41:40|231.65|229.05|231.83|229.23|232.19|229.59|231.65|229.05|0
1642560110000|2022-01-19 02:41:50|231.92|229.32|232.19|229.59|232.19|229.59|231.92|229.32|0
1642560120000|2022-01-19 02:42:00|232.01|229.41|232.19|229.59|232.19|229.59|231.83|229.23|0
1642560130000|2022-01-19 02:42:10|232.01|229.41|232.55|229.95|232.55|229.95|232.01|229.41|0
1642560140000|2022-01-19 02:42:20|232.73|230.13|233.1|230.5|233.1|230.5|232.73|230.13|0
1642560150000|2022-01-19 02:42:30|233.28|230.68|233.28|230.68|233.37|230.77|233.28|230.68|0
1642560160000|2022-01-19 02:42:40|233.1|230.5|233.64|231.04|233.64|231.04|233.1|230.5|0
1642560170000|2022-01-19 02:42:50|233.46|230.86|233.64|231.04|233.64|231.04|233.46|230.86|0
1642560180000|2022-01-19 02:43:00|233.55|230.95|234.19|231.59|234.19|231.59|233.46|230.86|0
1642560190000|2022-01-19 02:43:10|234.37|231.77|233.64|231.04|234.37|231.77|233.64|231.04|0
1642560200000|2022-01-19 02:43:20|233.82|231.22|234.19|231.59|234.37|231.77|233.82|231.22|0
1642560210000|2022-01-19 02:43:30|233.82|231.22|233.82|231.22|234.01|231.41|233.82|231.22|0
1642560220000|2022-01-19 02:43:40|234.01|231.41|234.37|231.77|234.37|231.77|234.01|231.41|0
1642560230000|2022-01-19 02:43:50|234.19|231.59|234.19|231.59|234.19|231.59|234.01|231.41|0
1642560240000|2022-01-19 02:44:00|234.28|231.68|234.19|231.59|234.37|231.77|234.1|231.5|0
1642560250000|2022-01-19 02:44:10|234.37|231.77|234.28|231.68|234.37|231.77|234.28|231.68|0
1642560260000|2022-01-19 02:44:20|234.37|231.77|234.28|231.68|234.37|231.77|234.19|231.59|0
1642560270000|2022-01-19 02:44:30|234.37|231.77|233.74|231.14|234.37|231.77|233.74|231.14|0
1642560280000|2022-01-19 02:44:40|234.01|231.41|234|231.4|234.01|231.41|233.82|231.22|0
1642560290000|2022-01-19 02:44:50|233.82|231.22|233.82|231.22|233.82|231.22|233.74|231.14|0
1642560300000|2022-01-19 02:45:00|234|231.4|234.65|232.05|234.65|232.05|234|231.4|0
1642560310000|2022-01-19 02:45:10|234.19|231.59|233.82|231.22|234.19|231.59|233.82|231.22|0
1642560320000|2022-01-19 02:45:20|234|231.4|233.64|231.04|234|231.4|233.64|231.04|0
1642560330000|2022-01-19 02:45:30|233.82|231.22|233.82|231.22|233.82|231.22|233.82|231.22|0
1642560340000|2022-01-19 02:45:40|234|231.4|233.82|231.22|234|231.4|233.82|231.22|0
1642560350000|2022-01-19 02:45:50|233.92|231.32|234.19|231.59|234.19|231.59|233.92|231.32|0
1642560360000|2022-01-19 02:46:00|234.1|231.5|234.1|231.5|234.1|231.5|234.1|231.5|0
1642560370000|2022-01-19 02:46:10|234.19|231.59|234.1|231.5|234.19|231.59|234.1|231.5|0
1642560380000|2022-01-19 02:46:20|234|231.4|234.37|231.77|234.37|231.77|234|231.4|0
1642560390000|2022-01-19 02:46:30|234.46|231.86|234.55|231.95|234.55|231.95|234.46|231.86|0
1642560400000|2022-01-19 02:46:40|234.19|231.59|234.73|232.13|234.73|232.13|234.19|231.59|0
1642560410000|2022-01-19 02:46:50|234.55|231.95|234.73|232.13|234.73|232.13|234.37|231.77|0
1642560420000|2022-01-19 02:47:00|234.64|232.04|234.73|232.13|234.73|232.13|234.64|232.04|0
1642560430000|2022-01-19 02:47:10|234.83|232.23|234.37|231.77|234.83|232.23|234.37|231.77|0
1642560440000|2022-01-19 02:47:20|234.55|231.95|234.73|232.13|234.73|232.13|234.55|231.95|0
1642560460000|2022-01-19 02:47:40|235.1|232.5|234.91|232.31|235.1|232.5|234.91|232.31|0
1642560470000|2022-01-19 02:47:50|235.1|232.5|234.91|232.31|235.1|232.5|234.83|232.23|0
1642560480000|2022-01-19 02:48:00|234.73|232.13|234.91|232.31|234.91|232.31|234.73|232.13|0
1642560490000|2022-01-19 02:48:10|235.01|232.41|235.28|232.68|235.28|232.68|234.91|232.31|0
1642560500000|2022-01-19 02:48:20|235.1|232.5|235.28|232.68|235.28|232.68|235.1|232.5|0
1642560510000|2022-01-19 02:48:30|235.37|232.77|235.1|232.5|235.37|232.77|235.1|232.5|0
1642560530000|2022-01-19 02:48:50|235.28|232.68|235.19|232.59|235.28|232.68|235.1|232.5|0
1642560540000|2022-01-19 02:49:00|235.1|232.5|235.1|232.5|235.28|232.68|235.1|232.5|0
1642560550000|2022-01-19 02:49:10|235.28|232.68|235.64|233.04|235.64|233.04|235.28|232.68|0
1642560560000|2022-01-19 02:49:20|236.01|233.41|236.1|233.5|236.1|233.5|235.92|233.32|0
1642560570000|2022-01-19 02:49:30|236.19|233.59|238.02|235.42|238.02|235.42|236.19|233.59|0
1642560580000|2022-01-19 02:49:40|237.84|235.24|237.47|234.87|237.84|235.24|237.47|234.87|0
1642560590000|2022-01-19 02:49:50|237.29|234.69|237.29|234.69|237.29|234.69|237.29|234.69|0
1642560600000|2022-01-19 02:50:00|237.47|234.87|236.92|234.32|237.47|234.87|236.92|234.32|0
1642560610000|2022-01-19 02:50:10|236.37|233.77|236.37|233.77|236.56|233.96|236.37|233.77|0
1642560620000|2022-01-19 02:50:20|236.19|233.59|235.82|233.22|236.19|233.59|235.64|233.04|0
1642560630000|2022-01-19 02:50:30|236.01|233.41|236.19|233.59|236.19|233.59|236.01|233.41|0
1642560640000|2022-01-19 02:50:40|236.01|233.41|236.01|233.41|236.19|233.59|236.01|233.41|0
1642560650000|2022-01-19 02:50:50|235.82|233.22|235.82|233.22|235.82|233.22|235.82|233.22|0
1642560660000|2022-01-19 02:51:00|236.01|233.41|236.74|234.14|236.74|234.14|236.01|233.41|0
1642560670000|2022-01-19 02:51:10|236.56|233.96|236.37|233.77|236.56|233.96|236.19|233.59|0
1642560680000|2022-01-19 02:51:20|236.56|233.96|236.74|234.14|236.92|234.32|236.56|233.96|0
1642560690000|2022-01-19 02:51:30|236.56|233.96|236.56|233.96|236.92|234.32|236.56|233.96|0
1642560700000|2022-01-19 02:51:40|236.37|233.77|236.74|234.14|236.74|234.14|236.37|233.77|0
1642560710000|2022-01-19 02:51:50|237.1|234.5|237.29|234.69|237.29|234.69|237.1|234.5|0
1642560720000|2022-01-19 02:52:00|237.47|234.87|237.47|234.87|237.65|235.05|237.47|234.87|0
1642560730000|2022-01-19 02:52:10|237.75|235.15|237.84|235.24|238.02|235.42|237.75|235.15|0
1642560740000|2022-01-19 02:52:20|237.65|235.05|237.29|234.69|237.65|235.05|237.29|234.69|0
1642560750000|2022-01-19 02:52:30|237.47|234.87|237.65|235.05|237.65|235.05|237.47|234.87|0
1642560760000|2022-01-19 02:52:40|237.75|235.15|238.76|236.16|238.76|236.16|237.75|235.15|0
1642560770000|2022-01-19 02:52:50|238.94|236.34|239.49|236.89|239.49|236.89|238.94|236.34|0
1642560780000|2022-01-19 02:53:00|239.31|236.71|239.49|236.89|239.68|237.08|239.31|236.71|0
1642560790000|2022-01-19 02:53:10|239.31|236.71|239.12|236.52|239.4|236.8|239.12|236.52|0
1642560800000|2022-01-19 02:53:20|239.22|236.62|239.31|236.71|239.31|236.71|239.22|236.62|0
1642560810000|2022-01-19 02:53:30|239.12|236.52|239.68|237.08|239.68|237.08|239.12|236.52|0
1642560820000|2022-01-19 02:53:40|239.86|237.26|239.86|237.26|240.6|238|239.86|237.26|0
1642560830000|2022-01-19 02:53:50|240.04|237.44|239.68|237.08|240.04|237.44|239.49|236.89|0
1642560840000|2022-01-19 02:54:00|239.86|237.26|239.86|237.26|240.04|237.44|239.68|237.08|0
1642560850000|2022-01-19 02:54:10|240.14|237.54|240.14|237.54|240.14|237.54|240.04|237.44|0
1642560860000|2022-01-19 02:54:20|240.23|237.63|240.97|238.37|240.97|238.37|240.23|237.63|0
1642560870000|2022-01-19 02:54:30|240.6|238|239.86|237.26|240.6|238|239.67|237.07|0
1642560880000|2022-01-19 02:54:40|239.95|237.35|238.94|236.34|239.95|237.35|238.94|236.34|0
1642560890000|2022-01-19 02:54:50|238.85|236.25|238.75|236.15|238.85|236.25|238.75|236.15|0
1642560900000|2022-01-19 02:55:00|238.57|235.97|238.39|235.79|238.57|235.97|238.39|235.79|0
1642560910000|2022-01-19 02:55:10|238.2|235.6|238.67|236.07|238.67|236.07|238.2|235.6|0
1642560920000|2022-01-19 02:55:20|238.57|235.97|238.39|235.79|238.57|235.97|238.39|235.79|0
1642560930000|2022-01-19 02:55:30|238.02|235.42|237.84|235.24|238.02|235.42|237.65|235.05|0
1642560940000|2022-01-19 02:55:40|237.65|235.05|237.65|235.05|237.84|235.24|237.65|235.05|0
1642560950000|2022-01-19 02:55:50|237.47|234.87|237.1|234.5|237.47|234.87|237.1|234.5|0
1642560960000|2022-01-19 02:56:00|237.29|234.69|237.29|234.69|237.47|234.87|237.29|234.69|0
1642560970000|2022-01-19 02:56:10|237.1|234.5|237.1|234.5|237.1|234.5|237.1|234.5|0
1642560980000|2022-01-19 02:56:20|237.01|234.41|236.92|234.32|237.1|234.5|236.92|234.32|0
1642560990000|2022-01-19 02:56:30|236.74|234.14|236.74|234.14|236.92|234.32|236.55|233.95|0
1642561000000|2022-01-19 02:56:40|236.55|233.95|236.74|234.14|236.74|234.14|236.55|233.95|0
1642561010000|2022-01-19 02:56:50|236.92|234.32|236.55|233.95|236.92|234.32|236.55|233.95|0
1642561020000|2022-01-19 02:57:00|236.74|234.14|236.74|234.14|236.74|234.14|236.74|234.14|0
1642561030000|2022-01-19 02:57:10|236.83|234.23|236.92|234.32|236.92|234.32|236.83|234.23|0
1642561040000|2022-01-19 02:57:20|236.83|234.23|236.74|234.14|236.92|234.32|236.74|234.14|0
1642561050000|2022-01-19 02:57:30|236.92|234.32|236.74|234.14|236.92|234.32|236.55|233.95|0
1642561060000|2022-01-19 02:57:40|236.55|233.95|236.65|234.05|236.65|234.05|236.55|233.95|0
1642561070000|2022-01-19 02:57:50|236.55|233.95|236.55|233.95|236.55|233.95|236.46|233.86|0
1642561080000|2022-01-19 02:58:00|236.92|234.32|236.74|234.14|236.92|234.32|236.74|234.14|0
1642561090000|2022-01-19 02:58:10|236.73|234.13|236.73|234.13|236.73|234.13|236.73|234.13|0
1642561100000|2022-01-19 02:58:20|237.1|234.5|236.73|234.13|237.1|234.5|236.73|234.13|0
1642561110000|2022-01-19 02:58:30|236.55|233.95|236.19|233.59|236.55|233.95|236.19|233.59|0
1642561120000|2022-01-19 02:58:40|236.37|233.77|236.37|233.77|236.37|233.77|236.37|233.77|0
1642561130000|2022-01-19 02:58:50|236.55|233.95|236.73|234.13|236.73|234.13|236.55|233.95|0
1642561140000|2022-01-19 02:59:00|236.83|234.23|236.92|234.32|236.92|234.32|236.73|234.13|0
1642561150000|2022-01-19 02:59:10|237.01|234.41|237.28|234.68|237.28|234.68|237.01|234.41|0
1642561160000|2022-01-19 02:59:20|236.92|234.32|236.73|234.13|236.92|234.32|236.73|234.13|0
1642561170000|2022-01-19 02:59:30|236.92|234.32|236.92|234.32|236.92|234.32|236.73|234.13|0
1642561190000|2022-01-19 02:59:50|237.1|234.5|237.1|234.5|237.1|234.5|237.1|234.5|0
1642561200000|2022-01-19 03:00:00|236.92|234.32|237.28|234.68|237.28|234.68|236.92|234.32|0
1642561210000|2022-01-19 03:00:10|237.47|234.87|238.02|235.42|238.02|235.42|237.47|234.87|0
1642561220000|2022-01-19 03:00:20|237.83|235.23|237.83|235.23|237.83|235.23|237.83|235.23|0
1642561230000|2022-01-19 03:00:30|237.75|235.15|237.1|234.5|237.75|235.15|237.1|234.5|0
1642561240000|2022-01-19 03:00:40|236.92|234.32|236.73|234.13|236.92|234.32|236.55|233.95|0
1642561250000|2022-01-19 03:00:50|236.92|234.32|236.92|234.32|236.92|234.32|236.92|234.32|0
1642561260000|2022-01-19 03:01:00|236.73|234.13|237.1|234.5|237.28|234.68|236.73|234.13|0
1642561270000|2022-01-19 03:01:10|236.92|234.32|236.73|234.13|236.92|234.32|236.55|233.95|0
1642561280000|2022-01-19 03:01:20|236.83|234.23|237.1|234.5|237.1|234.5|236.83|234.23|0
1642561290000|2022-01-19 03:01:30|236.92|234.32|237.1|234.5|237.1|234.5|236.92|234.32|0
1642561300000|2022-01-19 03:01:40|237.01|234.41|237.28|234.68|237.28|234.68|237.01|234.41|0
1642561310000|2022-01-19 03:01:50|237.56|234.96|237.56|234.96|237.56|234.96|237.56|234.96|0
1642561320000|2022-01-19 03:02:00|237.47|234.87|237.28|234.68|237.65|235.05|237.28|234.68|0
1642561330000|2022-01-19 03:02:10|237.65|235.05|237.56|234.96|237.65|235.05|237.47|234.87|0
1642561340000|2022-01-19 03:02:20|237.65|235.05|237.38|234.78|237.83|235.23|237.38|234.78|0
1642561350000|2022-01-19 03:02:30|237.47|234.87|237.65|235.05|237.65|235.05|237.47|234.87|0
1642561360000|2022-01-19 03:02:40|237.83|235.23|238.2|235.6|238.29|235.69|237.83|235.23|0
1642561370000|2022-01-19 03:02:50|238.29|235.69|238.29|235.69|238.29|235.69|238.29|235.69|0
1642561380000|2022-01-19 03:03:00|238.57|235.97|238.66|236.06|238.66|236.06|238.48|235.88|0
1642561390000|2022-01-19 03:03:10|238.57|235.97|238.38|235.78|238.57|235.97|238.38|235.78|0
1642561400000|2022-01-19 03:03:20|238.2|235.6|238.2|235.6|238.2|235.6|238.11|235.51|0
1642561410000|2022-01-19 03:03:30|238.02|235.42|237.65|235.05|238.02|235.42|237.65|235.05|0
1642561420000|2022-01-19 03:03:40|237.56|234.96|237.46|234.86|237.56|234.96|237.46|234.86|0
1642561430000|2022-01-19 03:03:50|237.65|235.05|237.46|234.86|237.65|235.05|237.46|234.86|0
1642561440000|2022-01-19 03:04:00|237.65|235.05|237.56|234.96|237.65|235.05|237.46|234.86|0
1642561450000|2022-01-19 03:04:10|237.65|235.05|237.65|235.05|237.65|235.05|237.65|235.05|0
1642561460000|2022-01-19 03:04:20|237.83|235.23|237.65|235.05|237.83|235.23|237.65|235.05|0
1642561470000|2022-01-19 03:04:30|237.46|234.86|238.01|235.41|238.01|235.41|237.46|234.86|0
1642561480000|2022-01-19 03:04:40|237.83|235.23|238.01|235.41|238.01|235.41|237.83|235.23|0
1642561490000|2022-01-19 03:04:50|238.11|235.51|238.01|235.41|238.11|235.51|238.01|235.41|0
1642561500000|2022-01-19 03:05:00|237.83|235.23|237.65|235.05|237.83|235.23|237.65|235.05|0
1642561510000|2022-01-19 03:05:10|237.28|234.68|237.1|234.5|237.46|234.86|237.1|234.5|0
1642561520000|2022-01-19 03:05:20|237.19|234.59|237.28|234.68|237.28|234.68|237.1|234.5|0
1642561530000|2022-01-19 03:05:30|237.38|234.78|237.38|234.78|237.46|234.86|237.38|234.78|0
1642561540000|2022-01-19 03:05:40|237.46|234.86|237.65|235.05|237.74|235.14|237.46|234.86|0
1642561550000|2022-01-19 03:05:50|237.56|234.96|237.65|235.05|237.65|235.05|237.56|234.96|0
1642561560000|2022-01-19 03:06:00|237.56|234.96|237.46|234.86|237.65|235.05|237.46|234.86|0
1642561570000|2022-01-19 03:06:10|237.65|235.05|238.29|235.69|238.29|235.69|237.65|235.05|0
1642561580000|2022-01-19 03:06:20|238.2|235.6|238.38|235.78|238.48|235.88|238.2|235.6|0
1642561590000|2022-01-19 03:06:30|238.2|235.6|239.12|236.52|239.12|236.52|238.2|235.6|0
1642561600000|2022-01-19 03:06:40|238.75|236.15|238.56|235.96|238.75|236.15|238.38|235.78|0
1642561610000|2022-01-19 03:06:50|238.75|236.15|238.93|236.33|238.93|236.33|238.75|236.15|0
1642561620000|2022-01-19 03:07:00|239.12|236.52|238.93|236.33|239.12|236.52|238.93|236.33|0
1642561630000|2022-01-19 03:07:10|238.75|236.15|238.75|236.15|238.75|236.15|238.66|236.06|0
1642561640000|2022-01-19 03:07:20|238.56|235.96|238.75|236.15|238.75|236.15|238.56|235.96|0
1642561650000|2022-01-19 03:07:30|238.93|236.33|239.12|236.52|239.12|236.52|238.93|236.33|0
1642561660000|2022-01-19 03:07:40|239.21|236.61|239.48|236.88|239.48|236.88|239.21|236.61|0
1642561670000|2022-01-19 03:07:50|239.3|236.7|239.39|236.79|239.48|236.88|239.3|236.7|0
1642561680000|2022-01-19 03:08:00|239.3|236.7|239.67|237.07|239.67|237.07|239.3|236.7|0
1642561690000|2022-01-19 03:08:10|239.85|237.25|239.95|237.35|240.04|237.44|239.85|237.25|0
1642561700000|2022-01-19 03:08:20|239.85|237.25|239.58|236.98|239.95|237.35|239.58|236.98|0
1642561710000|2022-01-19 03:08:30|239.39|236.79|239.67|237.07|239.67|237.07|239.39|236.79|0
1642561720000|2022-01-19 03:08:40|239.85|237.25|239.85|237.25|239.85|237.25|239.85|237.25|0
1642561730000|2022-01-19 03:08:50|240.22|237.62|240.4|237.8|240.4|237.8|240.22|237.62|0
1642561740000|2022-01-19 03:09:00|240.5|237.9|240.22|237.62|240.5|237.9|240.22|237.62|0
1642561750000|2022-01-19 03:09:10|240.13|237.53|239.3|236.7|240.13|237.53|239.3|236.7|0
1642561760000|2022-01-19 03:09:20|239.48|236.88|239.39|236.79|239.48|236.88|239.39|236.79|0
1642561770000|2022-01-19 03:09:30|239.67|237.07|239.48|236.88|239.67|237.07|239.48|236.88|0
1642561780000|2022-01-19 03:09:40|239.3|236.7|239.11|236.51|239.3|236.7|239.11|236.51|0
1642561790000|2022-01-19 03:09:50|239.21|236.61|240.22|237.62|240.22|237.62|239.21|236.61|0
1642561800000|2022-01-19 03:10:00|240.13|237.53|240.22|237.62|240.59|237.99|240.13|237.53|0
1642561810000|2022-01-19 03:10:10|240.5|237.9|240.5|237.9|240.5|237.9|240.4|237.8|0
1642561820000|2022-01-19 03:10:20|240.31|237.71|239.85|237.25|240.31|237.71|239.85|237.25|0
1642561830000|2022-01-19 03:10:30|240.03|237.43|240.03|237.43|240.13|237.53|240.03|237.43|0
1642561840000|2022-01-19 03:10:40|239.85|237.25|239.48|236.88|239.85|237.25|239.48|236.88|0
1642561850000|2022-01-19 03:10:50|239.3|236.7|238.75|236.15|239.3|236.7|238.75|236.15|0
1642561860000|2022-01-19 03:11:00|238.93|236.33|239.11|236.51|239.3|236.7|238.93|236.33|0
1642561870000|2022-01-19 03:11:10|239.21|236.61|238.93|236.33|239.21|236.61|238.93|236.33|0
1642561880000|2022-01-19 03:11:20|238.84|236.24|238.66|236.06|238.84|236.24|238.66|236.06|0
1642561890000|2022-01-19 03:11:30|238.56|235.96|238.66|236.06|238.93|236.33|238.56|235.96|0
1642561900000|2022-01-19 03:11:40|238.56|235.96|238.38|235.78|238.56|235.96|238.38|235.78|0
1642561910000|2022-01-19 03:11:50|238.56|235.96|238.93|236.33|238.93|236.33|238.56|235.96|0
1642561920000|2022-01-19 03:12:00|238.75|236.15|238.93|236.33|238.93|236.33|238.75|236.15|0
1642561930000|2022-01-19 03:12:10|239.02|236.42|239.11|236.51|239.11|236.51|239.02|236.42|0
1642561940000|2022-01-19 03:12:20|239.02|236.42|239.11|236.51|239.11|236.51|239.02|236.42|0
1642561950000|2022-01-19 03:12:30|239.48|236.88|238.56|235.96|239.48|236.88|238.56|235.96|0
1642561960000|2022-01-19 03:12:40|238.66|236.06|238.38|235.78|238.66|236.06|238.38|235.78|0
1642561970000|2022-01-19 03:12:50|238.56|235.96|238.56|235.96|238.56|235.96|238.56|235.96|0
1642561980000|2022-01-19 03:13:00|238.84|236.24|238.93|236.33|238.93|236.33|238.84|236.24|0
1642561990000|2022-01-19 03:13:10|239.39|236.79|239.39|236.79|239.39|236.79|239.39|236.79|0
1642562000000|2022-01-19 03:13:20|239.3|236.7|239.3|236.7|239.3|236.7|239.21|236.61|0
1642562010000|2022-01-19 03:13:30|239.48|236.88|239.85|237.25|239.85|237.25|239.39|236.79|0
1642562020000|2022-01-19 03:13:40|240.03|237.43|239.85|237.25|240.03|237.43|239.85|237.25|0
1642562030000|2022-01-19 03:13:50|240.03|237.43|240.4|237.8|240.4|237.8|240.03|237.43|0
1642562040000|2022-01-19 03:14:00|240.03|237.43|240.31|237.71|240.31|237.71|240.03|237.43|0
1642562050000|2022-01-19 03:14:10|240.03|237.43|240.03|237.43|240.03|237.43|239.85|237.25|0
1642562060000|2022-01-19 03:14:20|239.85|237.25|240.22|237.62|240.22|237.62|239.85|237.25|0
1642562070000|2022-01-19 03:14:30|240.13|237.53|240.22|237.62|240.22|237.62|240.13|237.53|0
1642562080000|2022-01-19 03:14:40|240.03|237.43|240.03|237.43|240.03|237.43|239.85|237.25|0
1642562090000|2022-01-19 03:14:50|239.94|237.34|240.03|237.43|240.03|237.43|239.85|237.25|0
1642562100000|2022-01-19 03:15:00|240.13|237.53|239.85|237.25|240.13|237.53|239.85|237.25|0
1642562110000|2022-01-19 03:15:10|239.76|237.16|239.76|237.16|239.76|237.16|239.66|237.06|0
1642562120000|2022-01-19 03:15:20|239.94|237.34|240.59|237.99|240.59|237.99|239.94|237.34|0
1642562130000|2022-01-19 03:15:30|240.22|237.62|240.22|237.62|240.4|237.8|240.22|237.62|0
1642562140000|2022-01-19 03:15:40|240.31|237.71|240.13|237.53|240.31|237.71|240.13|237.53|0
1642562150000|2022-01-19 03:15:50|240.03|237.43|239.66|237.06|240.03|237.43|239.66|237.06|0
1642562160000|2022-01-19 03:16:00|239.76|237.16|239.29|236.69|239.76|237.16|239.29|236.69|0
1642562170000|2022-01-19 03:16:10|239.39|236.79|238.74|236.14|239.39|236.79|238.74|236.14|0
1642562180000|2022-01-19 03:16:20|238.93|236.33|238.74|236.14|238.93|236.33|238.74|236.14|0
1642562190000|2022-01-19 03:16:30|238.56|235.96|238.56|235.96|238.56|235.96|238.56|235.96|0
1642562200000|2022-01-19 03:16:40|238.84|236.24|238.74|236.14|238.93|236.33|238.74|236.14|0
1642562220000|2022-01-19 03:17:00|238.56|235.96|238.56|235.96|238.74|236.14|238.56|235.96|0
1642562230000|2022-01-19 03:17:10|238.65|236.05|238.56|235.96|238.74|236.14|238.56|235.96|0
1642562240000|2022-01-19 03:17:20|238.65|236.05|238.65|236.05|238.74|236.14|238.65|236.05|0
1642562250000|2022-01-19 03:17:30|238.56|235.96|238.56|235.96|238.56|235.96|238.37|235.77|0
1642562260000|2022-01-19 03:17:40|238.47|235.87|238.37|235.77|238.47|235.87|238.37|235.77|0
1642562270000|2022-01-19 03:17:50|238.56|235.96|238.37|235.77|238.56|235.96|238.37|235.77|0
1642562280000|2022-01-19 03:18:00|238.74|236.14|238.74|236.14|238.74|236.14|238.74|236.14|0
1642562290000|2022-01-19 03:18:10|238.56|235.96|238.56|235.96|238.74|236.14|238.56|235.96|0
1642562300000|2022-01-19 03:18:20|238.65|236.05|238.74|236.14|238.74|236.14|238.56|235.96|0
1642562310000|2022-01-19 03:18:30|238.93|236.33|238.74|236.14|238.93|236.33|238.74|236.14|0
1642562320000|2022-01-19 03:18:40|238.56|235.96|238.56|235.96|238.56|235.96|238.56|235.96|0
1642562330000|2022-01-19 03:18:50|238.47|235.87|238.37|235.77|238.56|235.96|238.37|235.77|0
1642562340000|2022-01-19 03:19:00|237.64|235.04|237.37|234.77|237.64|235.04|237.27|234.67|0
1642562350000|2022-01-19 03:19:10|237.27|234.67|237|234.4|237.27|234.67|237|234.4|0
1642562360000|2022-01-19 03:19:20|237.09|234.49|237.18|234.58|237.46|234.86|237.09|234.49|0
1642562370000|2022-01-19 03:19:30|237.27|234.67|237.46|234.86|237.46|234.86|237.27|234.67|0
1642562380000|2022-01-19 03:19:40|237.55|234.95|237.55|234.95|237.64|235.04|237.55|234.95|0
1642562390000|2022-01-19 03:19:50|238.19|235.59|238.37|235.77|238.37|235.77|238.01|235.41|0
1642562400000|2022-01-19 03:20:00|238.56|235.96|238.56|235.96|238.74|236.14|238.56|235.96|0
1642562410000|2022-01-19 03:20:10|238.47|235.87|238.56|235.96|238.56|235.96|238.47|235.87|0
1642562420000|2022-01-19 03:20:20|238.65|236.05|238.65|236.05|238.92|236.32|238.65|236.05|0
1642562430000|2022-01-19 03:20:30|238.56|235.96|238.47|235.87|238.56|235.96|238.37|235.77|0
1642562440000|2022-01-19 03:20:40|238.56|235.96|238.65|236.05|238.65|236.05|238.56|235.96|0
1642562450000|2022-01-19 03:20:50|238.74|236.14|238.84|236.24|238.84|236.24|238.74|236.14|0
1642562460000|2022-01-19 03:21:00|238.74|236.14|238.74|236.14|238.74|236.14|238.74|236.14|0
1642562470000|2022-01-19 03:21:10|238.56|235.96|238.84|236.24|238.84|236.24|238.56|235.96|0
1642562480000|2022-01-19 03:21:20|238.92|236.32|239.29|236.69|239.29|236.69|238.92|236.32|0
1642562490000|2022-01-19 03:21:30|238.92|236.32|239.02|236.42|239.11|236.51|238.92|236.32|0
1642562500000|2022-01-19 03:21:40|238.92|236.32|239.29|236.69|239.29|236.69|238.92|236.32|0
1642562510000|2022-01-19 03:21:50|239.39|236.79|239.66|237.06|239.66|237.06|239.29|236.69|0
1642562520000|2022-01-19 03:22:00|239.29|236.69|239.11|236.51|239.29|236.69|239.11|236.51|0
1642562530000|2022-01-19 03:22:10|239.29|236.69|239.29|236.69|239.29|236.69|239.29|236.69|0
1642562540000|2022-01-19 03:22:20|239.48|236.88|239.66|237.06|239.66|237.06|239.39|236.79|0
1642562550000|2022-01-19 03:22:30|240.03|237.43|240.03|237.43|240.12|237.52|240.03|237.43|0
1642562560000|2022-01-19 03:22:40|240.21|237.61|240.68|238.08|240.77|238.17|240.21|237.61|0
1642562570000|2022-01-19 03:22:50|240.58|237.98|240.4|237.8|240.77|238.17|240.4|237.8|0
1642562580000|2022-01-19 03:23:00|240.77|238.17|240.77|238.17|240.77|238.17|240.77|238.17|0
1642562590000|2022-01-19 03:23:10|241.32|238.72|241.13|238.53|241.32|238.72|241.13|238.53|0
1642562600000|2022-01-19 03:23:20|240.95|238.35|240.77|238.17|240.95|238.35|240.77|238.17|0
1642562610000|2022-01-19 03:23:30|240.95|238.35|241.05|238.45|241.05|238.45|240.95|238.35|0
1642562620000|2022-01-19 03:23:40|240.95|238.35|240.77|238.17|240.95|238.35|240.77|238.17|0
1642562630000|2022-01-19 03:23:50|240.58|237.98|240.58|237.98|240.58|237.98|240.58|237.98|0
1642562640000|2022-01-19 03:24:00|240.77|238.17|241.13|238.53|241.13|238.53|240.77|238.17|0
1642562650000|2022-01-19 03:24:10|241.32|238.72|241.87|239.27|241.87|239.27|241.32|238.72|0
1642562660000|2022-01-19 03:24:20|241.69|239.09|242.06|239.46|242.06|239.46|241.69|239.09|0
1642562670000|2022-01-19 03:24:30|242.24|239.64|241.87|239.27|242.24|239.64|241.87|239.27|0
1642562680000|2022-01-19 03:24:40|241.69|239.09|241.5|238.9|241.69|239.09|241.5|238.9|0
1642562690000|2022-01-19 03:24:50|241.69|239.09|241.87|239.27|241.87|239.27|241.5|238.9|0
1642562700000|2022-01-19 03:25:00|242.06|239.46|242.24|239.64|242.24|239.64|242.06|239.46|0
1642562710000|2022-01-19 03:25:10|241.87|239.27|241.87|239.27|241.87|239.27|241.69|239.09|0
1642562720000|2022-01-19 03:25:20|241.97|239.37|241.69|239.09|241.97|239.37|241.69|239.09|0
1642562730000|2022-01-19 03:25:30|241.78|239.18|241.69|239.09|241.78|239.18|241.69|239.09|0
1642562740000|2022-01-19 03:25:40|241.78|239.18|241.87|239.27|241.87|239.27|241.69|239.09|0
1642562750000|2022-01-19 03:25:50|242.06|239.46|242.06|239.46|242.06|239.46|241.87|239.27|0
1642562760000|2022-01-19 03:26:00|242.24|239.64|242.24|239.64|242.24|239.64|242.24|239.64|0
1642562770000|2022-01-19 03:26:10|242.06|239.46|242.34|239.74|242.34|239.74|242.06|239.46|0
1642562780000|2022-01-19 03:26:20|242.43|239.83|242.24|239.64|242.43|239.83|242.24|239.64|0
1642562790000|2022-01-19 03:26:30|242.06|239.46|242.24|239.64|242.24|239.64|242.06|239.46|0
1642562800000|2022-01-19 03:26:40|242.15|239.55|242.43|239.83|242.43|239.83|242.15|239.55|0
1642562810000|2022-01-19 03:26:50|242.52|239.92|242.61|240.01|242.61|240.01|242.52|239.92|0
1642562820000|2022-01-19 03:27:00|242.43|239.83|242.43|239.83|242.43|239.83|242.34|239.74|0
1642562830000|2022-01-19 03:27:10|242.24|239.64|242.24|239.64|242.24|239.64|242.24|239.64|0
1642562840000|2022-01-19 03:27:20|242.06|239.46|242.06|239.46|242.06|239.46|242.06|239.46|0
1642562850000|2022-01-19 03:27:30|242.24|239.64|242.43|239.83|242.43|239.83|242.24|239.64|0
1642562860000|2022-01-19 03:27:40|242.34|239.74|242.61|240.01|242.61|240.01|242.34|239.74|0
1642562870000|2022-01-19 03:27:50|242.71|240.11|242.61|240.01|242.71|240.11|242.61|240.01|0
1642562880000|2022-01-19 03:28:00|242.71|240.11|242.71|240.11|242.71|240.11|242.71|240.11|0
1642562890000|2022-01-19 03:28:10|242.61|240.01|242.43|239.83|242.8|240.2|242.43|239.83|0
1642562900000|2022-01-19 03:28:20|242.52|239.92|242.43|239.83|242.52|239.92|242.43|239.83|0
1642562910000|2022-01-19 03:28:30|242.24|239.64|242.06|239.46|242.24|239.64|242.06|239.46|0
1642562930000|2022-01-19 03:28:50|242.15|239.55|242.24|239.64|242.34|239.74|242.15|239.55|0
1642562940000|2022-01-19 03:29:00|242.15|239.55|242.34|239.74|242.34|239.74|242.15|239.55|0
1642562950000|2022-01-19 03:29:10|242.24|239.64|242.61|240.01|242.61|240.01|242.24|239.64|0
1642562960000|2022-01-19 03:29:20|242.52|239.92|242.43|239.83|242.52|239.92|242.43|239.83|0
1642562970000|2022-01-19 03:29:30|242.24|239.64|242.24|239.64|242.24|239.64|242.24|239.64|0
1642562980000|2022-01-19 03:29:40|242.06|239.46|241.5|238.9|242.06|239.46|241.5|238.9|0
1642562990000|2022-01-19 03:29:50|241.6|239|241.32|238.72|241.6|239|241.32|238.72|0
1642563000000|2022-01-19 03:30:00|241.69|239.09|240.39|237.79|241.69|239.09|240.39|237.79|0
1642563010000|2022-01-19 03:30:10|240.58|237.98|240.39|237.79|240.58|237.98|240.39|237.79|0
1642563020000|2022-01-19 03:30:20|240.58|237.98|240.39|237.79|240.67|238.07|240.39|237.79|0
1642563030000|2022-01-19 03:30:30|240.58|237.98|240.58|237.98|240.58|237.98|240.58|237.98|0
1642563040000|2022-01-19 03:30:40|240.39|237.79|240.21|237.61|240.39|237.79|240.21|237.61|0
1642563060000|2022-01-19 03:31:00|240.02|237.42|240.02|237.42|240.12|237.52|239.84|237.24|0
1642563070000|2022-01-19 03:31:10|239.84|237.24|240.12|237.52|240.12|237.52|239.84|237.24|0
1642563080000|2022-01-19 03:31:20|240.21|237.61|240.58|237.98|240.58|237.98|240.21|237.61|0
1642563090000|2022-01-19 03:31:30|240.76|238.16|240.76|238.16|240.76|238.16|240.58|237.98|0
1642563100000|2022-01-19 03:31:40|240.67|238.07|240.58|237.98|240.76|238.16|240.58|237.98|0
1642563110000|2022-01-19 03:31:50|240.76|238.16|240.39|237.79|240.76|238.16|240.39|237.79|0
1642563120000|2022-01-19 03:32:00|240.02|237.42|239.98|237.38|240.39|237.79|239.98|237.38|0
1642563130000|2022-01-19 03:32:10|240.17|237.57|240.17|237.57|240.17|237.57|240.17|237.57|0
1642563140000|2022-01-19 03:32:20|240.08|237.48|239.98|237.38|240.17|237.57|239.98|237.38|0
1642563150000|2022-01-19 03:32:30|240.17|237.57|240.35|237.75|240.35|237.75|240.17|237.57|0
1642563160000|2022-01-19 03:32:40|240.54|237.94|240.45|237.85|240.72|238.12|240.45|237.85|0
1642563170000|2022-01-19 03:32:50|240.54|237.94|240.72|238.12|240.72|238.12|240.54|237.94|0
1642563180000|2022-01-19 03:33:00|240.91|238.31|241.28|238.68|241.28|238.68|240.91|238.31|0
1642563190000|2022-01-19 03:33:10|241.09|238.49|241.65|239.05|241.84|239.24|241.09|238.49|0
1642563200000|2022-01-19 03:33:20|241.46|238.86|241.38|238.78|241.46|238.86|241.38|238.78|0
1642563210000|2022-01-19 03:33:30|241.46|238.86|242.02|239.42|242.02|239.42|241.46|238.86|0
1642563220000|2022-01-19 03:33:40|242.12|239.52|242.21|239.61|242.21|239.61|242.02|239.42|0
1642563230000|2022-01-19 03:33:50|242.02|239.42|242.21|239.61|242.21|239.61|242.02|239.42|0
1642563240000|2022-01-19 03:34:00|242.58|239.98|242.39|239.79|242.58|239.98|242.39|239.79|0
1642563250000|2022-01-19 03:34:10|242.76|240.16|242.76|240.16|242.95|240.35|242.67|240.07|0
1642563260000|2022-01-19 03:34:20|242.95|240.35|242.95|240.35|242.95|240.35|242.86|240.26|0
1642563270000|2022-01-19 03:34:30|243.14|240.54|242.95|240.35|243.14|240.54|242.95|240.35|0
1642563280000|2022-01-19 03:34:40|242.76|240.16|243.05|240.45|243.05|240.45|242.76|240.16|0
1642563290000|2022-01-19 03:34:50|243.14|240.54|243.14|240.54|243.14|240.54|242.95|240.35|0
1642563300000|2022-01-19 03:35:00|243.05|240.45|242.95|240.35|243.05|240.45|242.95|240.35|0
1642563310000|2022-01-19 03:35:10|243.14|240.54|243.14|240.54|243.23|240.63|243.14|240.54|0
1642563320000|2022-01-19 03:35:20|243.05|240.45|242.58|239.98|243.05|240.45|242.58|239.98|0
1642563330000|2022-01-19 03:35:30|242.95|240.35|242.67|240.07|242.95|240.35|242.67|240.07|0
1642563340000|2022-01-19 03:35:40|242.76|240.16|242.76|240.16|242.76|240.16|242.76|240.16|0
1642563350000|2022-01-19 03:35:50|242.49|239.89|242.02|239.42|242.49|239.89|241.83|239.23|0
1642563360000|2022-01-19 03:36:00|242.21|239.61|242.02|239.42|242.21|239.61|241.83|239.23|0
1642563370000|2022-01-19 03:36:10|242.12|239.52|242.02|239.42|242.12|239.52|242.02|239.42|0
1642563380000|2022-01-19 03:36:20|242.21|239.61|242.21|239.61|242.21|239.61|242.02|239.42|0
1642563390000|2022-01-19 03:36:30|242.02|239.42|242.58|239.98|242.58|239.98|242.02|239.42|0
1642563400000|2022-01-19 03:36:40|242.67|240.07|242.76|240.16|242.76|240.16|242.67|240.07|0
1642563410000|2022-01-19 03:36:50|242.95|240.35|242.95|240.35|242.95|240.35|242.95|240.35|0
1642563420000|2022-01-19 03:37:00|242.76|240.16|242.95|240.35|242.95|240.35|242.76|240.16|0
1642563430000|2022-01-19 03:37:10|242.58|239.98|242.39|239.79|242.58|239.98|242.39|239.79|0
1642563440000|2022-01-19 03:37:20|242.58|239.98|242.95|240.35|242.95|240.35|242.58|239.98|0
1642563450000|2022-01-19 03:37:30|242.76|240.16|242.95|240.35|242.95|240.35|242.76|240.16|0
1642563460000|2022-01-19 03:37:40|242.76|240.16|242.95|240.35|242.95|240.35|242.76|240.16|0
1642563470000|2022-01-19 03:37:50|242.76|240.16|242.76|240.16|242.76|240.16|242.76|240.16|0
1642563480000|2022-01-19 03:38:00|242.2|239.6|241.83|239.23|242.3|239.7|241.83|239.23|0
1642563490000|2022-01-19 03:38:10|242.02|239.42|242.12|239.52|242.2|239.6|242.02|239.42|0
1642563500000|2022-01-19 03:38:20|242.02|239.42|242.2|239.6|242.2|239.6|242.02|239.42|0
1642563510000|2022-01-19 03:38:30|242.02|239.42|242.02|239.42|242.02|239.42|242.02|239.42|0
1642563520000|2022-01-19 03:38:40|241.83|239.23|241.83|239.23|241.83|239.23|241.65|239.05|0
1642563530000|2022-01-19 03:38:50|242.02|239.42|241.83|239.23|242.02|239.42|241.83|239.23|0
1642563540000|2022-01-19 03:39:00|241.93|239.33|242.39|239.79|242.39|239.79|241.93|239.33|0
1642563550000|2022-01-19 03:39:10|242.49|239.89|242.11|239.51|242.49|239.89|242.11|239.51|0
1642563560000|2022-01-19 03:39:20|242.2|239.6|241.83|239.23|242.2|239.6|241.83|239.23|0
1642563570000|2022-01-19 03:39:30|241.65|239.05|241.46|238.86|241.65|239.05|241.46|238.86|0
1642563580000|2022-01-19 03:39:40|241.65|239.05|241.65|239.05|241.65|239.05|241.65|239.05|0
1642563590000|2022-01-19 03:39:50|241.83|239.23|242.02|239.42|242.02|239.42|241.83|239.23|0
1642563600000|2022-01-19 03:40:00|241.83|239.23|241.83|239.23|241.83|239.23|241.83|239.23|0
1642563610000|2022-01-19 03:40:10|241.65|239.05|242.39|239.79|242.39|239.79|241.65|239.05|0
1642563620000|2022-01-19 03:40:20|242.3|239.7|243.32|240.72|243.32|240.72|242.3|239.7|0
1642563630000|2022-01-19 03:40:30|242.95|240.35|243.13|240.53|243.13|240.53|242.95|240.35|0
1642563640000|2022-01-19 03:40:40|243.32|240.72|243.32|240.72|243.32|240.72|243.32|240.72|0
1642563650000|2022-01-19 03:40:50|243.13|240.53|243.13|240.53|243.13|240.53|243.13|240.53|0
1642563660000|2022-01-19 03:41:00|243.23|240.63|243.13|240.53|243.23|240.63|243.13|240.53|0
1642563670000|2022-01-19 03:41:10|243.32|240.72|243.32|240.72|243.32|240.72|243.13|240.53|0
1642563680000|2022-01-19 03:41:20|243.13|240.53|243.13|240.53|243.23|240.63|243.13|240.53|0
1642563690000|2022-01-19 03:41:30|243.32|240.72|243.88|241.28|244.25|241.65|243.32|240.72|0
1642563700000|2022-01-19 03:41:40|244.25|241.65|244.44|241.84|244.44|241.84|244.25|241.65|0
1642563710000|2022-01-19 03:41:50|244.06|241.46|244.06|241.46|244.06|241.46|243.88|241.28|0
1642563720000|2022-01-19 03:42:00|243.88|241.28|244.25|241.65|244.25|241.65|243.88|241.28|0
1642563730000|2022-01-19 03:42:10|244.16|241.56|244.25|241.65|244.44|241.84|244.16|241.56|0
1642563740000|2022-01-19 03:42:20|244.06|241.46|244.44|241.84|244.44|241.84|244.06|241.46|0
1642563750000|2022-01-19 03:42:30|244.35|241.75|244.44|241.84|244.44|241.84|244.35|241.75|0
1642563760000|2022-01-19 03:42:40|243.88|241.28|243.69|241.09|243.88|241.28|243.69|241.09|0
1642563770000|2022-01-19 03:42:50|243.5|240.9|243.32|240.72|243.5|240.9|243.32|240.72|0
1642563780000|2022-01-19 03:43:00|243.23|240.63|243.13|240.53|243.23|240.63|243.13|240.53|0
1642563790000|2022-01-19 03:43:10|243.41|240.81|243.13|240.53|243.41|240.81|243.13|240.53|0
1642563800000|2022-01-19 03:43:20|242.95|240.35|242.76|240.16|242.95|240.35|242.76|240.16|0
1642563810000|2022-01-19 03:43:30|242.57|239.97|242.3|239.7|242.57|239.97|242.2|239.6|0
1642563820000|2022-01-19 03:43:40|242.48|239.88|242.39|239.79|242.76|240.16|242.39|239.79|0
1642563830000|2022-01-19 03:43:50|242.48|239.88|242.57|239.97|242.57|239.97|242.48|239.88|0
1642563840000|2022-01-19 03:44:00|242.39|239.79|242.2|239.6|242.39|239.79|242.2|239.6|0
1642563850000|2022-01-19 03:44:10|242.02|239.42|242.02|239.42|242.02|239.42|242.02|239.42|0
1642563860000|2022-01-19 03:44:20|241.83|239.23|241.74|239.14|241.83|239.23|241.74|239.14|0
1642563870000|2022-01-19 03:44:30|241.64|239.04|241.64|239.04|241.64|239.04|241.64|239.04|0
1642563880000|2022-01-19 03:44:40|241.83|239.23|242.02|239.42|242.02|239.42|241.83|239.23|0
1642563890000|2022-01-19 03:44:50|242.2|239.6|242.01|239.41|242.2|239.6|242.01|239.41|0
1642563900000|2022-01-19 03:45:00|242.2|239.6|242.2|239.6|242.39|239.79|242.2|239.6|0
1642563910000|2022-01-19 03:45:10|242.3|239.7|242.39|239.79|242.39|239.79|242.3|239.7|0
1642563920000|2022-01-19 03:45:20|242.57|239.97|242.39|239.79|242.57|239.97|242.39|239.79|0
1642563930000|2022-01-19 03:45:30|242.2|239.6|242.57|239.97|242.57|239.97|242.2|239.6|0
1642563940000|2022-01-19 03:45:40|242.3|239.7|242.3|239.7|242.3|239.7|242.3|239.7|0
1642563950000|2022-01-19 03:45:50|242.01|239.41|242.2|239.6|242.2|239.6|242.01|239.41|0
1642563960000|2022-01-19 03:46:00|242.11|239.51|242.11|239.51|242.2|239.6|242.11|239.51|0
1642563970000|2022-01-19 03:46:10|242.01|239.41|242.39|239.79|242.39|239.79|242.01|239.41|0
1642563980000|2022-01-19 03:46:20|242.57|239.97|242.76|240.16|242.76|240.16|242.57|239.97|0
1642563990000|2022-01-19 03:46:30|242.3|239.7|242.2|239.6|242.3|239.7|242.2|239.6|0
1642564000000|2022-01-19 03:46:40|242.39|239.79|242.57|239.97|242.57|239.97|242.2|239.6|0
1642564020000|2022-01-19 03:47:00|242.76|240.16|242.94|240.34|242.94|240.34|242.76|240.16|0
1642564030000|2022-01-19 03:47:10|242.76|240.16|242.94|240.34|242.94|240.34|242.76|240.16|0
1642564040000|2022-01-19 03:47:20|243.69|241.09|243.5|240.9|243.69|241.09|243.5|240.9|0
1642564050000|2022-01-19 03:47:30|243.32|240.72|243.13|240.53|243.32|240.72|243.13|240.53|0
1642564060000|2022-01-19 03:47:40|243.04|240.44|243.32|240.72|243.32|240.72|243.04|240.44|0
1642564070000|2022-01-19 03:47:50|243.13|240.53|243.13|240.53|243.13|240.53|243.13|240.53|0
1642564080000|2022-01-19 03:48:00|242.94|240.34|243.04|240.44|243.13|240.53|242.94|240.34|0
1642564090000|2022-01-19 03:48:10|243.13|240.53|243.13|240.53|243.31|240.71|243.13|240.53|0
1642564100000|2022-01-19 03:48:20|243.31|240.71|243.13|240.53|243.31|240.71|243.13|240.53|0
1642564110000|2022-01-19 03:48:30|243.31|240.71|243.13|240.53|243.31|240.71|243.13|240.53|0
1642564120000|2022-01-19 03:48:40|243.23|240.63|243.31|240.71|243.31|240.71|243.23|240.63|0
1642564130000|2022-01-19 03:48:50|243.5|240.9|243.13|240.53|243.5|240.9|243.04|240.44|0
1642564140000|2022-01-19 03:49:00|243.04|240.44|242.94|240.34|243.04|240.44|242.94|240.34|0
1642564150000|2022-01-19 03:49:10|243.13|240.53|243.22|240.62|243.31|240.71|243.13|240.53|0
1642564160000|2022-01-19 03:49:20|243.5|240.9|243.69|241.09|243.69|241.09|243.5|240.9|0
1642564170000|2022-01-19 03:49:30|243.5|240.9|243.6|241|243.6|241|243.5|240.9|0
1642564180000|2022-01-19 03:49:40|243.5|240.9|243.5|240.9|243.5|240.9|243.5|240.9|0
1642564190000|2022-01-19 03:49:50|243.6|241|243.31|240.71|243.6|241|243.31|240.71|0
1642564200000|2022-01-19 03:50:00|243.41|240.81|243.13|240.53|243.5|240.9|243.13|240.53|0
1642564210000|2022-01-19 03:50:10|243.04|240.44|242.94|240.34|243.04|240.44|242.76|240.16|0
1642564220000|2022-01-19 03:50:20|242.76|240.16|242.38|239.78|242.76|240.16|242.38|239.78|0
1642564230000|2022-01-19 03:50:30|242.29|239.69|242.38|239.78|242.38|239.78|242.29|239.69|0
1642564240000|2022-01-19 03:50:40|242.94|240.34|243.31|240.71|243.31|240.71|242.94|240.34|0
1642564250000|2022-01-19 03:50:50|243.13|240.53|243.13|240.53|243.31|240.71|243.04|240.44|0
1642564260000|2022-01-19 03:51:00|243.5|240.9|243.13|240.53|243.5|240.9|243.13|240.53|0
1642564270000|2022-01-19 03:51:10|242.75|240.15|242.75|240.15|242.75|240.15|242.75|240.15|0
1642564290000|2022-01-19 03:51:30|242.94|240.34|242.85|240.25|242.94|240.34|242.85|240.25|0
1642564300000|2022-01-19 03:51:40|242.94|240.34|242.94|240.34|242.94|240.34|242.94|240.34|0
1642564310000|2022-01-19 03:51:50|243.13|240.53|242.75|240.15|243.13|240.53|242.75|240.15|0
1642564320000|2022-01-19 03:52:00|242.94|240.34|242.94|240.34|242.94|240.34|242.94|240.34|0
1642564330000|2022-01-19 03:52:10|243.13|240.53|243.13|240.53|243.13|240.53|243.13|240.53|0
1642564340000|2022-01-19 03:52:20|243.31|240.71|243.31|240.71|243.31|240.71|243.31|240.71|0
1642564350000|2022-01-19 03:52:30|243.13|240.53|243.69|241.09|243.69|241.09|243.13|240.53|0
1642564360000|2022-01-19 03:52:40|243.87|241.27|243.5|240.9|243.87|241.27|243.5|240.9|0
1642564370000|2022-01-19 03:52:50|243.41|240.81|243.6|241|243.6|241|243.41|240.81|0
1642564380000|2022-01-19 03:53:00|243.5|240.9|242.94|240.34|243.5|240.9|242.94|240.34|0
1642564390000|2022-01-19 03:53:10|243.04|240.44|243.22|240.62|243.31|240.71|243.04|240.44|0
1642564400000|2022-01-19 03:53:20|243.31|240.71|243.13|240.53|243.31|240.71|243.13|240.53|0
1642564410000|2022-01-19 03:53:30|243.22|240.62|243.13|240.53|243.22|240.62|243.13|240.53|0
1642564420000|2022-01-19 03:53:40|243.22|240.62|242.94|240.34|243.22|240.62|242.94|240.34|0
1642564430000|2022-01-19 03:53:50|242.75|240.15|242.66|240.06|242.75|240.15|242.57|239.97|0
1642564440000|2022-01-19 03:54:00|242.75|240.15|242.2|239.6|242.75|240.15|242.2|239.6|0
1642564450000|2022-01-19 03:54:10|242.38|239.78|242.38|239.78|242.38|239.78|242.38|239.78|0
1642564460000|2022-01-19 03:54:20|242.57|239.97|242.57|239.97|242.57|239.97|242.57|239.97|0
1642564470000|2022-01-19 03:54:30|242.75|240.15|242.66|240.06|242.75|240.15|242.66|240.06|0
1642564480000|2022-01-19 03:54:40|242.75|240.15|242.57|239.97|242.75|240.15|242.57|239.97|0
1642564490000|2022-01-19 03:54:50|242.38|239.78|242.38|239.78|242.38|239.78|242.2|239.6|0
1642564500000|2022-01-19 03:55:00|242.2|239.6|242.01|239.41|242.2|239.6|242.01|239.41|0
1642564510000|2022-01-19 03:55:10|242.2|239.6|242.2|239.6|242.2|239.6|242.2|239.6|0
1642564530000|2022-01-19 03:55:30|242.19|239.59|242.11|239.51|242.19|239.59|242.01|239.41|0
1642564540000|2022-01-19 03:55:40|242.01|239.41|242.01|239.41|242.19|239.59|242.01|239.41|0
1642564550000|2022-01-19 03:55:50|241.82|239.22|242.01|239.41|242.01|239.41|241.82|239.22|0
1642564560000|2022-01-19 03:56:00|241.82|239.22|242.38|239.78|242.38|239.78|241.82|239.22|0
1642564580000|2022-01-19 03:56:20|242.57|239.97|242.38|239.78|242.57|239.97|242.38|239.78|0
1642564590000|2022-01-19 03:56:30|242.57|239.97|242.94|240.34|242.94|240.34|242.57|239.97|0
1642564600000|2022-01-19 03:56:40|243.12|240.52|242.94|240.34|243.12|240.52|242.94|240.34|0
1642564610000|2022-01-19 03:56:50|242.75|240.15|243.12|240.52|243.12|240.52|242.75|240.15|0
1642564620000|2022-01-19 03:57:00|242.94|240.34|242.75|240.15|242.94|240.34|242.75|240.15|0
1642564630000|2022-01-19 03:57:10|242.57|239.97|242.66|240.06|242.66|240.06|242.57|239.97|0
1642564640000|2022-01-19 03:57:20|242.57|239.97|242.57|239.97|242.57|239.97|242.57|239.97|0
1642564650000|2022-01-19 03:57:30|242.38|239.78|242.29|239.69|242.38|239.78|242.29|239.69|0
1642564660000|2022-01-19 03:57:40|242.19|239.59|242.29|239.69|242.29|239.69|242.19|239.59|0
1642564670000|2022-01-19 03:57:50|242.19|239.59|242.01|239.41|242.19|239.59|242.01|239.41|0
1642564680000|2022-01-19 03:58:00|242.19|239.59|242.38|239.78|242.38|239.78|242.19|239.59|0
1642564690000|2022-01-19 03:58:10|242.57|239.97|242.38|239.78|242.57|239.97|242.38|239.78|0
1642564700000|2022-01-19 03:58:20|242.57|239.97|242.38|239.78|242.57|239.97|242.38|239.78|0
1642564710000|2022-01-19 03:58:30|242.57|239.97|242.75|240.15|242.75|240.15|242.57|239.97|0
1642564720000|2022-01-19 03:58:40|242.66|240.06|242.75|240.15|242.75|240.15|242.56|239.96|0
1642564730000|2022-01-19 03:58:50|242.48|239.88|242.38|239.78|242.56|239.96|242.38|239.78|0
1642564740000|2022-01-19 03:59:00|242.56|239.96|242.48|239.88|242.56|239.96|242.48|239.88|0
1642564750000|2022-01-19 03:59:10|242.56|239.96|242.66|240.06|242.66|240.06|242.56|239.96|0
1642564760000|2022-01-19 03:59:20|242.75|240.15|242.75|240.15|242.75|240.15|242.75|240.15|0
1642564770000|2022-01-19 03:59:30|242.56|239.96|242.19|239.59|242.56|239.96|242.19|239.59|0
1642564780000|2022-01-19 03:59:40|242.01|239.41|242.38|239.78|242.38|239.78|242.01|239.41|0
1642564790000|2022-01-19 03:59:50|242.29|239.69|242.38|239.78|242.38|239.78|242.29|239.69|0
1642564800000|2022-01-19 04:00:00|242.19|239.59|242.1|239.5|242.19|239.59|242.1|239.5|0
1642564810000|2022-01-19 04:00:10|242.19|239.59|242.1|239.5|242.19|239.59|242.1|239.5|0
1642564820000|2022-01-19 04:00:20|242.19|239.59|242.19|239.59|242.19|239.59|242.1|239.5|0
1642564830000|2022-01-19 04:00:30|242.38|239.78|242.38|239.78|242.56|239.96|242.38|239.78|0
1642564840000|2022-01-19 04:00:40|242.56|239.96|242.56|239.96|242.56|239.96|242.56|239.96|0
1642564850000|2022-01-19 04:00:50|242.47|239.87|242.38|239.78|242.47|239.87|242.38|239.78|0
1642564870000|2022-01-19 04:01:10|242.19|239.59|242.19|239.59|242.19|239.59|242.19|239.59|0
1642564880000|2022-01-19 04:01:20|242.01|239.41|242.01|239.41|242.19|239.59|242.01|239.41|0
1642564890000|2022-01-19 04:01:30|242.19|239.59|241.82|239.22|242.19|239.59|241.82|239.22|0
1642564900000|2022-01-19 04:01:40|241.63|239.03|241.55|238.95|241.63|239.03|241.55|238.95|0
1642564910000|2022-01-19 04:01:50|241.45|238.85|241.26|238.66|241.45|238.85|241.26|238.66|0
1642564920000|2022-01-19 04:02:00|241.36|238.76|241.45|238.85|241.45|238.85|241.26|238.66|0
1642564930000|2022-01-19 04:02:10|241.36|238.76|241.45|238.85|241.45|238.85|241.36|238.76|0
1642564940000|2022-01-19 04:02:20|241.26|238.66|241.26|238.66|241.45|238.85|241.26|238.66|0
1642564950000|2022-01-19 04:02:30|241.45|238.85|241.36|238.76|241.45|238.85|241.26|238.66|0
1642564960000|2022-01-19 04:02:40|241.45|238.85|241.63|239.03|241.63|239.03|241.45|238.85|0
1642564970000|2022-01-19 04:02:50|241.54|238.94|241.45|238.85|241.63|239.03|241.45|238.85|0
1642564980000|2022-01-19 04:03:00|241.36|238.76|241.26|238.66|241.36|238.76|241.26|238.66|0
1642564990000|2022-01-19 04:03:10|241.45|238.85|241.45|238.85|241.45|238.85|241.45|238.85|0
1642565000000|2022-01-19 04:03:20|241.26|238.66|241.45|238.85|241.45|238.85|241.26|238.66|0
1642565010000|2022-01-19 04:03:30|241.26|238.66|241.26|238.66|241.26|238.66|241.26|238.66|0
1642565020000|2022-01-19 04:03:40|241.08|238.48|240.89|238.29|241.08|238.48|240.89|238.29|0
1642565030000|2022-01-19 04:03:50|240.52|237.92|240.52|237.92|240.52|237.92|240.34|237.74|0
1642565040000|2022-01-19 04:04:00|240.71|238.11|240.71|238.11|240.89|238.29|240.71|238.11|0
1642565050000|2022-01-19 04:04:10|240.62|238.02|240.71|238.11|240.71|238.11|240.62|238.02|0
1642565060000|2022-01-19 04:04:20|240.89|238.29|240.8|238.2|240.89|238.29|240.8|238.2|0
1642565070000|2022-01-19 04:04:30|240.89|238.29|240.89|238.29|241.08|238.48|240.89|238.29|0
1642565080000|2022-01-19 04:04:40|240.71|238.11|240.8|238.2|240.8|238.2|240.71|238.11|0
1642565090000|2022-01-19 04:04:50|240.71|238.11|240.8|238.2|240.89|238.29|240.71|238.11|0
1642565100000|2022-01-19 04:05:00|240.71|238.11|240.71|238.11|240.71|238.11|240.71|238.11|0
1642565110000|2022-01-19 04:05:10|240.89|238.29|241.08|238.48|241.08|238.48|240.89|238.29|0
1642565120000|2022-01-19 04:05:20|240.89|238.29|240.71|238.11|240.89|238.29|240.71|238.11|0
1642565130000|2022-01-19 04:05:30|240.89|238.29|241.26|238.66|241.26|238.66|240.89|238.29|0
1642565140000|2022-01-19 04:05:40|241.36|238.76|241.45|238.85|241.45|238.85|241.26|238.66|0
1642565150000|2022-01-19 04:05:50|241.63|239.03|241.45|238.85|241.63|239.03|241.45|238.85|0
1642565160000|2022-01-19 04:06:00|241.26|238.66|241.36|238.76|241.36|238.76|241.26|238.66|0
1642565170000|2022-01-19 04:06:10|241.26|238.66|241.26|238.66|241.45|238.85|241.26|238.66|0
1642565180000|2022-01-19 04:06:20|241.08|238.48|241.08|238.48|241.26|238.66|241.08|238.48|0
1642565190000|2022-01-19 04:06:30|240.89|238.29|240.52|237.92|240.89|238.29|240.52|237.92|0
1642565200000|2022-01-19 04:06:40|240.89|238.29|240.99|238.39|240.99|238.39|240.89|238.29|0
1642565210000|2022-01-19 04:06:50|240.89|238.29|240.7|238.1|240.89|238.29|240.7|238.1|0
1642565220000|2022-01-19 04:07:00|240.89|238.29|240.89|238.29|240.89|238.29|240.89|238.29|0
1642565230000|2022-01-19 04:07:10|241.08|238.48|241.08|238.48|241.08|238.48|241.08|238.48|0
1642565240000|2022-01-19 04:07:20|241.17|238.57|241.17|238.57|241.17|238.57|241.17|238.57|0
1642565250000|2022-01-19 04:07:30|241.08|238.48|241.17|238.57|241.17|238.57|241.07|238.47|0
1642565260000|2022-01-19 04:07:40|241.07|238.47|241.26|238.66|241.26|238.66|241.07|238.47|0
1642565270000|2022-01-19 04:07:50|241.07|238.47|241.07|238.47|241.26|238.66|241.07|238.47|0
1642565280000|2022-01-19 04:08:00|241.17|238.57|241.07|238.47|241.17|238.57|241.07|238.47|0
1642565310000|2022-01-19 04:08:30|241.26|238.66|241.17|238.57|241.26|238.66|241.17|238.57|0
1642565320000|2022-01-19 04:08:40|241.26|238.66|241.26|238.66|241.26|238.66|241.17|238.57|0
1642565330000|2022-01-19 04:08:50|241.36|238.76|241.45|238.85|241.45|238.85|241.36|238.76|0
1642565340000|2022-01-19 04:09:00|241.36|238.76|241.44|238.84|241.45|238.85|241.36|238.76|0
1642565350000|2022-01-19 04:09:10|241.54|238.94|241.44|238.84|241.54|238.94|241.44|238.84|0
1642565360000|2022-01-19 04:09:20|241.63|239.03|241.63|239.03|241.63|239.03|241.54|238.94|0
1642565370000|2022-01-19 04:09:30|241.44|238.84|241.82|239.22|241.82|239.22|241.44|238.84|0
1642565380000|2022-01-19 04:09:40|241.63|239.03|241.73|239.13|241.73|239.13|241.63|239.03|0
1642565390000|2022-01-19 04:09:50|241.44|238.84|241.82|239.22|241.82|239.22|241.44|238.84|0
1642565400000|2022-01-19 04:10:00|241.44|238.84|241.36|238.76|241.44|238.84|241.36|238.76|0
1642565410000|2022-01-19 04:10:10|241.44|238.84|241.26|238.66|241.44|238.84|241.26|238.66|0
1642565420000|2022-01-19 04:10:20|241.44|238.84|241.44|238.84|241.44|238.84|241.44|238.84|0
1642565430000|2022-01-19 04:10:30|241.26|238.66|241.26|238.66|241.26|238.66|241.26|238.66|0
1642565440000|2022-01-19 04:10:40|241.44|238.84|241.44|238.84|241.63|239.03|241.44|238.84|0
1642565450000|2022-01-19 04:10:50|241.63|239.03|241.54|238.94|241.63|239.03|241.54|238.94|0
1642565460000|2022-01-19 04:11:00|241.63|239.03|241.35|238.75|241.63|239.03|241.35|238.75|0
1642565470000|2022-01-19 04:11:10|241.44|238.84|241.44|238.84|241.44|238.84|241.26|238.66|0
1642565480000|2022-01-19 04:11:20|241.35|238.75|241.35|238.75|241.44|238.84|241.26|238.66|0
1642565490000|2022-01-19 04:11:30|241.26|238.66|241.44|238.84|241.44|238.84|241.26|238.66|0
1642565500000|2022-01-19 04:11:40|241.63|239.03|241.44|238.84|241.63|239.03|241.44|238.84|0
1642565510000|2022-01-19 04:11:50|241.26|238.66|241.44|238.84|241.44|238.84|241.26|238.66|0
1642565520000|2022-01-19 04:12:00|241.35|238.75|241.44|238.84|241.44|238.84|241.35|238.75|0
1642565530000|2022-01-19 04:12:10|241.54|238.94|241.63|239.03|241.63|239.03|241.54|238.94|0
1642565540000|2022-01-19 04:12:20|242|239.4|242.37|239.77|242.37|239.77|242|239.4|0
1642565550000|2022-01-19 04:12:30|242.1|239.5|242.19|239.59|242.19|239.59|242|239.4|0
1642565560000|2022-01-19 04:12:40|242.37|239.77|242.37|239.77|242.37|239.77|242.37|239.77|0
1642565570000|2022-01-19 04:12:50|242.56|239.96|242.56|239.96|242.56|239.96|242.56|239.96|0
1642565580000|2022-01-19 04:13:00|242.19|239.59|242.19|239.59|242.28|239.68|242.19|239.59|0
1642565590000|2022-01-19 04:13:10|242.28|239.68|242.56|239.96|242.56|239.96|242.19|239.59|0
1642565600000|2022-01-19 04:13:20|242.65|240.05|242.56|239.96|242.65|240.05|242.56|239.96|0
1642565610000|2022-01-19 04:13:30|242.74|240.14|243.03|240.43|243.03|240.43|242.74|240.14|0
1642565620000|2022-01-19 04:13:40|242.93|240.33|243.03|240.43|243.03|240.43|242.93|240.33|0
1642565630000|2022-01-19 04:13:50|243.11|240.51|243.03|240.43|243.11|240.51|242.93|240.33|0
1642565640000|2022-01-19 04:14:00|242.93|240.33|242.56|239.96|242.93|240.33|242.56|239.96|0
1642565650000|2022-01-19 04:14:10|242.37|239.77|242.28|239.68|242.37|239.77|242.18|239.58|0
1642565660000|2022-01-19 04:14:20|242.37|239.77|242|239.4|242.37|239.77|242|239.4|0
1642565670000|2022-01-19 04:14:30|242.1|239.5|242.18|239.58|242.18|239.58|242.1|239.5|0
1642565680000|2022-01-19 04:14:40|242.28|239.68|242.18|239.58|242.37|239.77|242.18|239.58|0
1642565690000|2022-01-19 04:14:50|242.37|239.77|242.65|240.05|242.65|240.05|242.37|239.77|0
1642565700000|2022-01-19 04:15:00|242.74|240.14|242.74|240.14|242.74|240.14|242.74|240.14|0
1642565710000|2022-01-19 04:15:10|242.56|239.96|242.65|240.05|242.74|240.14|242.56|239.96|0
1642565720000|2022-01-19 04:15:20|242.74|240.14|243.11|240.51|243.11|240.51|242.74|240.14|0
1642565730000|2022-01-19 04:15:30|243.02|240.42|242.93|240.33|243.11|240.51|242.93|240.33|0
1642565740000|2022-01-19 04:15:40|243.11|240.51|243.11|240.51|243.11|240.51|243.11|240.51|0
1642565750000|2022-01-19 04:15:50|242.93|240.33|242.74|240.14|242.93|240.33|242.74|240.14|0
1642565760000|2022-01-19 04:16:00|242.93|240.33|243.02|240.42|243.11|240.51|242.93|240.33|0
1642565770000|2022-01-19 04:16:10|242.93|240.33|242.93|240.33|242.93|240.33|242.93|240.33|0
1642565780000|2022-01-19 04:16:20|243.02|240.42|243.21|240.61|243.21|240.61|243.02|240.42|0
1642565790000|2022-01-19 04:16:30|243.11|240.51|243.11|240.51|243.11|240.51|243.11|240.51|0
1642565800000|2022-01-19 04:16:40|243.02|240.42|243.02|240.42|243.02|240.42|243.02|240.42|0
1642565810000|2022-01-19 04:16:50|243.11|240.51|243.11|240.51|243.11|240.51|243.11|240.51|0
1642565820000|2022-01-19 04:17:00|242.93|240.33|242.84|240.24|242.93|240.33|242.84|240.24|0
1642565830000|2022-01-19 04:17:10|242.74|240.14|242.55|239.95|242.74|240.14|242.55|239.95|0
1642565840000|2022-01-19 04:17:20|242.74|240.14|242.74|240.14|242.93|240.33|242.74|240.14|0
1642565850000|2022-01-19 04:17:30|242.93|240.33|242.93|240.33|242.93|240.33|242.93|240.33|0
1642565860000|2022-01-19 04:17:40|243.49|240.89|243.4|240.8|243.49|240.89|243.4|240.8|0
1642565870000|2022-01-19 04:17:50|243.49|240.89|243.77|241.17|243.77|241.17|243.49|240.89|0
1642565880000|2022-01-19 04:18:00|243.86|241.26|243.77|241.17|243.86|241.26|243.67|241.07|0
1642565890000|2022-01-19 04:18:10|243.67|241.07|243.86|241.26|243.86|241.26|243.67|241.07|0
1642565900000|2022-01-19 04:18:20|243.67|241.07|243.67|241.07|243.67|241.07|243.67|241.07|0
1642565940000|2022-01-19 04:19:00|243.48|240.88|243.48|240.88|243.48|240.88|243.48|240.88|0
1642565950000|2022-01-19 04:19:10|243.67|241.07|243.86|241.26|243.86|241.26|243.67|241.07|0
1642565960000|2022-01-19 04:19:20|244.04|241.44|244.04|241.44|244.04|241.44|244.04|241.44|0
1642565970000|2022-01-19 04:19:30|244.23|241.63|244.23|241.63|244.23|241.63|244.23|241.63|0
1642565980000|2022-01-19 04:19:40|244.33|241.73|244.23|241.63|244.33|241.73|244.23|241.63|0
1642565990000|2022-01-19 04:19:50|244.42|241.82|244.42|241.82|244.42|241.82|244.42|241.82|0
1642566000000|2022-01-19 04:20:00|244.23|241.63|243.95|241.35|244.23|241.63|243.86|241.26|0
1642566010000|2022-01-19 04:20:10|243.86|241.26|243.67|241.07|243.86|241.26|243.67|241.07|0
1642566020000|2022-01-19 04:20:20|243.86|241.26|243.86|241.26|243.86|241.26|243.86|241.26|0
1642566030000|2022-01-19 04:20:30|243.95|241.35|243.95|241.35|243.95|241.35|243.95|241.35|0
1642566040000|2022-01-19 04:20:40|243.86|241.26|243.86|241.26|243.86|241.26|243.86|241.26|0
1642566050000|2022-01-19 04:20:50|243.67|241.07|243.67|241.07|243.67|241.07|243.67|241.07|0
1642566060000|2022-01-19 04:21:00|243.86|241.26|244.04|241.44|244.23|241.63|243.86|241.26|0
1642566070000|2022-01-19 04:21:10|243.86|241.26|243.86|241.26|243.86|241.26|243.77|241.17|0
1642566090000|2022-01-19 04:21:30|243.67|241.07|243.67|241.07|243.67|241.07|243.67|241.07|0
1642566100000|2022-01-19 04:21:40|243.77|241.17|243.86|241.26|243.86|241.26|243.77|241.17|0
1642566110000|2022-01-19 04:21:50|244.04|241.44|244.04|241.44|244.04|241.44|244.04|241.44|0
1642566120000|2022-01-19 04:22:00|243.86|241.26|244.04|241.44|244.04|241.44|243.86|241.26|0
1642566130000|2022-01-19 04:22:10|243.86|241.26|243.67|241.07|243.86|241.26|243.67|241.07|0
1642566160000|2022-01-19 04:22:40|243.48|240.88|243.48|240.88|243.48|240.88|243.48|240.88|0
1642566180000|2022-01-19 04:23:00|243.3|240.7|243.48|240.88|243.48|240.88|243.3|240.7|0
1642566190000|2022-01-19 04:23:10|243.39|240.79|243.85|241.25|243.85|241.25|243.39|240.79|0
1642566200000|2022-01-19 04:23:20|243.67|241.07|243.67|241.07|243.67|241.07|243.67|241.07|0
1642566220000|2022-01-19 04:23:40|243.85|241.25|243.85|241.25|243.85|241.25|243.85|241.25|0
1642566230000|2022-01-19 04:23:50|243.67|241.07|243.77|241.17|243.77|241.17|243.67|241.07|0
1642566240000|2022-01-19 04:24:00|243.85|241.25|243.85|241.25|243.85|241.25|243.85|241.25|0
1642566250000|2022-01-19 04:24:10|243.67|241.07|243.67|241.07|243.67|241.07|243.67|241.07|0
1642566260000|2022-01-19 04:24:20|243.85|241.25|243.85|241.25|243.85|241.25|243.85|241.25|0
1642566280000|2022-01-19 04:24:40|243.67|241.07|243.67|241.07|243.67|241.07|243.67|241.07|0
1642566290000|2022-01-19 04:24:50|243.85|241.25|243.85|241.25|243.85|241.25|243.85|241.25|0
1642566300000|2022-01-19 04:25:00|243.67|241.07|243.67|241.07|243.67|241.07|243.67|241.07|0
1642566320000|2022-01-19 04:25:20|243.48|240.88|243.48|240.88|243.48|240.88|243.48|240.88|0
1642566330000|2022-01-19 04:25:30|243.29|240.69|243.29|240.69|243.29|240.69|243.29|240.69|0
1642566440000|2022-01-19 04:27:20|242.92|240.32|242.55|239.95|242.92|240.32|242.55|239.95|0
1642566450000|2022-01-19 04:27:30|242.36|239.76|242.18|239.58|242.36|239.76|242.18|239.58|0
1642566460000|2022-01-19 04:27:40|241.99|239.39|241.99|239.39|241.99|239.39|241.99|239.39|0
1642566480000|2022-01-19 04:28:00|242.18|239.58|242.18|239.58|242.18|239.58|241.99|239.39|0
1642566490000|2022-01-19 04:28:10|242.09|239.49|241.99|239.39|242.36|239.76|241.99|239.39|0
1642566500000|2022-01-19 04:28:20|241.81|239.21|241.81|239.21|241.81|239.21|241.81|239.21|0
1642566510000|2022-01-19 04:28:30|241.99|239.39|241.62|239.02|241.99|239.39|241.62|239.02|0
1642566520000|2022-01-19 04:28:40|241.81|239.21|241.62|239.02|241.81|239.21|241.62|239.02|0
1642566530000|2022-01-19 04:28:50|241.81|239.21|241.81|239.21|241.81|239.21|241.81|239.21|0
1642566540000|2022-01-19 04:29:00|241.9|239.3|241.99|239.39|241.99|239.39|241.81|239.21|0
1642566550000|2022-01-19 04:29:10|241.9|239.3|242.09|239.49|242.09|239.49|241.9|239.3|0
1642566560000|2022-01-19 04:29:20|241.99|239.39|242.09|239.49|242.09|239.49|241.99|239.39|0
1642566570000|2022-01-19 04:29:30|241.99|239.39|241.72|239.12|241.99|239.39|241.72|239.12|0
1642566580000|2022-01-19 04:29:40|241.99|239.39|242.18|239.58|242.18|239.58|241.99|239.39|0
1642566590000|2022-01-19 04:29:50|241.99|239.39|241.8|239.2|241.99|239.39|241.8|239.2|0
1642566600000|2022-01-19 04:30:00|241.99|239.39|241.8|239.2|241.99|239.39|241.8|239.2|0
1642566610000|2022-01-19 04:30:10|241.62|239.02|241.8|239.2|241.8|239.2|241.62|239.02|0
1642566620000|2022-01-19 04:30:20|241.62|239.02|241.62|239.02|241.62|239.02|241.62|239.02|0
1642566630000|2022-01-19 04:30:30|241.43|238.83|241.43|238.83|241.43|238.83|241.43|238.83|0
1642566650000|2022-01-19 04:30:50|241.25|238.65|241.25|238.65|241.25|238.65|241.25|238.65|0
1642566680000|2022-01-19 04:31:20|240.51|237.91|240.69|238.09|240.69|238.09|240.51|237.91|0
1642566690000|2022-01-19 04:31:30|240.51|237.91|240.51|237.91|240.51|237.91|240.51|237.91|0
1642566700000|2022-01-19 04:31:40|240.69|238.09|240.51|237.91|240.69|238.09|240.51|237.91|0
1642566710000|2022-01-19 04:31:50|240.69|238.09|240.88|238.28|240.88|238.28|240.69|238.09|0
1642566720000|2022-01-19 04:32:00|241.06|238.46|240.79|238.19|241.06|238.46|240.79|238.19|0
1642566730000|2022-01-19 04:32:10|240.88|238.28|241.06|238.46|241.06|238.46|240.88|238.28|0
1642566740000|2022-01-19 04:32:20|240.88|238.28|240.88|238.28|240.88|238.28|240.88|238.28|0
1642566750000|2022-01-19 04:32:30|240.97|238.37|241.25|238.65|241.43|238.83|240.97|238.37|0
1642566760000|2022-01-19 04:32:40|241.06|238.46|241.25|238.65|241.25|238.65|241.06|238.46|0
1642566770000|2022-01-19 04:32:50|241.06|238.46|241.25|238.65|241.25|238.65|241.06|238.46|0
1642566780000|2022-01-19 04:33:00|241.06|238.46|240.88|238.28|241.06|238.46|240.88|238.28|0
1642566790000|2022-01-19 04:33:10|241.06|238.46|240.97|238.37|241.06|238.46|240.97|238.37|0
1642566800000|2022-01-19 04:33:20|240.88|238.28|240.88|238.28|240.88|238.28|240.88|238.28|0
1642566810000|2022-01-19 04:33:30|241.06|238.46|241.06|238.46|241.06|238.46|241.06|238.46|0
1642566830000|2022-01-19 04:33:50|241.16|238.56|241.25|238.65|241.25|238.65|241.16|238.56|0
1642566840000|2022-01-19 04:34:00|241.43|238.83|241.43|238.83|241.43|238.83|241.43|238.83|0
1642566850000|2022-01-19 04:34:10|241.34|238.74|241.43|238.83|241.43|238.83|241.34|238.74|0
1642566860000|2022-01-19 04:34:20|241.62|239.02|241.8|239.2|241.8|239.2|241.62|239.02|0
1642566870000|2022-01-19 04:34:30|241.62|239.02|241.43|238.83|241.71|239.11|241.43|238.83|0
1642566880000|2022-01-19 04:34:40|241.62|239.02|241.43|238.83|241.62|239.02|241.43|238.83|0
1642566890000|2022-01-19 04:34:50|241.25|238.65|241.34|238.74|241.43|238.83|241.25|238.65|0
1642566900000|2022-01-19 04:35:00|241.43|238.83|241.34|238.74|241.43|238.83|241.25|238.65|0
1642566910000|2022-01-19 04:35:10|241.43|238.83|241.8|239.2|241.8|239.2|241.43|238.83|0
1642566920000|2022-01-19 04:35:20|241.62|239.02|241.62|239.02|241.8|239.2|241.62|239.02|0
1642566930000|2022-01-19 04:35:30|241.8|239.2|241.8|239.2|241.8|239.2|241.8|239.2|0
1642566950000|2022-01-19 04:35:50|241.62|239.02|241.8|239.2|241.8|239.2|241.62|239.02|0
1642566960000|2022-01-19 04:36:00|241.9|239.3|241.99|239.39|241.99|239.39|241.9|239.3|0
1642566980000|2022-01-19 04:36:20|241.8|239.2|241.71|239.11|241.8|239.2|241.71|239.11|0
1642566990000|2022-01-19 04:36:30|241.8|239.2|241.99|239.39|241.99|239.39|241.8|239.2|0
1642567020000|2022-01-19 04:37:00|242.17|239.57|241.8|239.2|242.17|239.57|241.8|239.2|0
1642567040000|2022-01-19 04:37:20|241.62|239.02|241.53|238.93|241.62|239.02|241.53|238.93|0
1642567050000|2022-01-19 04:37:30|241.62|239.02|241.62|239.02|241.71|239.11|241.62|239.02|0
1642567060000|2022-01-19 04:37:40|241.61|239.01|241.43|238.83|241.61|239.01|241.43|238.83|0
1642567080000|2022-01-19 04:38:00|241.61|239.01|241.61|239.01|241.61|239.01|241.61|239.01|0
1642567090000|2022-01-19 04:38:10|241.71|239.11|241.53|238.93|241.8|239.2|241.53|238.93|0
1642567100000|2022-01-19 04:38:20|241.43|238.83|241.61|239.01|241.61|239.01|241.43|238.83|0
1642567140000|2022-01-19 04:39:00|241.43|238.83|241.43|238.83|241.61|239.01|241.43|238.83|0
1642567150000|2022-01-19 04:39:10|241.61|239.01|241.61|239.01|241.61|239.01|241.61|239.01|0
1642567160000|2022-01-19 04:39:20|241.43|238.83|241.8|239.2|241.8|239.2|241.43|238.83|0
1642567170000|2022-01-19 04:39:30|241.61|239.01|241.8|239.2|241.8|239.2|241.61|239.01|0
1642567180000|2022-01-19 04:39:40|241.61|239.01|241.8|239.2|241.8|239.2|241.61|239.01|0
1642567190000|2022-01-19 04:39:50|241.99|239.39|241.99|239.39|241.99|239.39|241.99|239.39|0
1642567200000|2022-01-19 04:40:00|241.8|239.2|241.98|239.38|241.98|239.38|241.8|239.2|0
1642567210000|2022-01-19 04:40:10|241.8|239.2|241.8|239.2|241.8|239.2|241.8|239.2|0
1642567250000|2022-01-19 04:40:50|241.98|239.38|242.17|239.57|242.17|239.57|241.98|239.38|0
1642567280000|2022-01-19 04:41:20|241.98|239.38|242.27|239.67|242.36|239.76|241.98|239.38|0
1642567290000|2022-01-19 04:41:30|242.17|239.57|241.98|239.38|242.17|239.57|241.98|239.38|0
1642567300000|2022-01-19 04:41:40|242.17|239.57|242.17|239.57|242.17|239.57|242.17|239.57|0
1642567310000|2022-01-19 04:41:50|241.98|239.38|242.17|239.57|242.17|239.57|241.98|239.38|0
1642567330000|2022-01-19 04:42:10|242.36|239.76|242.36|239.76|242.36|239.76|242.36|239.76|0
1642567340000|2022-01-19 04:42:20|242.64|240.04|242.73|240.13|242.73|240.13|242.64|240.04|0
1642567360000|2022-01-19 04:42:40|242.82|240.22|242.54|239.94|242.82|240.22|242.54|239.94|0
1642567370000|2022-01-19 04:42:50|242.73|240.13|242.36|239.76|242.73|240.13|242.36|239.76|0
1642567380000|2022-01-19 04:43:00|242.35|239.75|242.73|240.13|242.73|240.13|242.17|239.57|0
1642567390000|2022-01-19 04:43:10|242.91|240.31|242.91|240.31|242.91|240.31|242.91|240.31|0
1642567400000|2022-01-19 04:43:20|242.64|240.04|242.73|240.13|242.73|240.13|242.64|240.04|0
1642567410000|2022-01-19 04:43:30|242.82|240.22|242.82|240.22|242.82|240.22|242.82|240.22|0
1642567420000|2022-01-19 04:43:40|242.91|240.31|243.1|240.5|243.1|240.5|242.91|240.31|0
1642567430000|2022-01-19 04:43:50|242.91|240.31|242.91|240.31|242.91|240.31|242.91|240.31|0
1642567440000|2022-01-19 04:44:00|243.1|240.5|243.1|240.5|243.1|240.5|243.1|240.5|0
1642567450000|2022-01-19 04:44:10|242.91|240.31|242.91|240.31|242.91|240.31|242.91|240.31|0
1642567460000|2022-01-19 04:44:20|243.1|240.5|243.1|240.5|243.1|240.5|243.1|240.5|0
1642567470000|2022-01-19 04:44:30|243.2|240.6|243.28|240.68|243.28|240.68|243.1|240.5|0
1642567480000|2022-01-19 04:44:40|243.19|240.59|243.28|240.68|243.28|240.68|243.19|240.59|0
1642567490000|2022-01-19 04:44:50|243.1|240.5|242.91|240.31|243.1|240.5|242.91|240.31|0
1642567500000|2022-01-19 04:45:00|243.1|240.5|243.19|240.59|243.19|240.59|243.1|240.5|0
1642567510000|2022-01-19 04:45:10|243.28|240.68|243.1|240.5|243.28|240.68|243.1|240.5|0
1642567520000|2022-01-19 04:45:20|243.28|240.68|243.01|240.41|243.28|240.68|243.01|240.41|0
1642567530000|2022-01-19 04:45:30|243.1|240.5|242.54|239.94|243.1|240.5|242.54|239.94|0
1642567540000|2022-01-19 04:45:40|242.35|239.75|242.35|239.75|242.35|239.75|242.35|239.75|0
1642567550000|2022-01-19 04:45:50|242.45|239.85|242.54|239.94|242.54|239.94|242.45|239.85|0
1642567560000|2022-01-19 04:46:00|242.45|239.85|242.35|239.75|242.54|239.94|242.35|239.75|0
1642567570000|2022-01-19 04:46:10|242.08|239.48|241.98|239.38|242.17|239.57|241.98|239.38|0
1642567580000|2022-01-19 04:46:20|242.08|239.48|241.98|239.38|242.08|239.48|241.98|239.38|0
1642567590000|2022-01-19 04:46:30|242.17|239.57|242.17|239.57|242.17|239.57|242.17|239.57|0
1642567600000|2022-01-19 04:46:40|242.45|239.85|242.26|239.66|242.45|239.85|242.26|239.66|0
1642567610000|2022-01-19 04:46:50|242.17|239.57|242.17|239.57|242.17|239.57|242.17|239.57|0
1642567640000|2022-01-19 04:47:20|242.54|239.94|242.82|240.22|242.91|240.31|242.54|239.94|0
1642567650000|2022-01-19 04:47:30|242.91|240.31|242.91|240.31|242.91|240.31|242.91|240.31|0
1642567660000|2022-01-19 04:47:40|242.72|240.12|243.01|240.41|243.01|240.41|242.72|240.12|0
1642567670000|2022-01-19 04:47:50|243.1|240.5|243.01|240.41|243.1|240.5|242.91|240.31|0
1642567680000|2022-01-19 04:48:00|243.1|240.5|242.91|240.31|243.1|240.5|242.91|240.31|0
1642567690000|2022-01-19 04:48:10|242.82|240.22|242.82|240.22|242.82|240.22|242.82|240.22|0
1642567700000|2022-01-19 04:48:20|243.47|240.87|243.47|240.87|243.47|240.87|243.47|240.87|0
1642567710000|2022-01-19 04:48:30|243.28|240.68|243.47|240.87|243.47|240.87|243.28|240.68|0
1642567720000|2022-01-19 04:48:40|243.65|241.05|243.47|240.87|243.65|241.05|243.47|240.87|0
1642567730000|2022-01-19 04:48:50|243.57|240.97|243.57|240.97|243.57|240.97|243.47|240.87|0
1642567740000|2022-01-19 04:49:00|243.65|241.05|243.65|241.05|243.65|241.05|243.57|240.97|0
1642567750000|2022-01-19 04:49:10|243.75|241.15|243.65|241.05|243.84|241.24|243.65|241.05|0
1642567760000|2022-01-19 04:49:20|243.56|240.96|243.65|241.05|243.65|241.05|243.56|240.96|0
1642567780000|2022-01-19 04:49:40|243.56|240.96|243.56|240.96|243.56|240.96|243.56|240.96|0
1642567790000|2022-01-19 04:49:50|243.65|241.05|243.65|241.05|243.65|241.05|243.65|241.05|0
1642567800000|2022-01-19 04:50:00|243.84|241.24|244.03|241.43|244.03|241.43|243.75|241.15|0
1642567810000|2022-01-19 04:50:10|244.31|241.71|244.21|241.61|244.31|241.71|244.03|241.43|0
1642567820000|2022-01-19 04:50:20|244.03|241.43|244.03|241.43|244.03|241.43|244.03|241.43|0
1642567830000|2022-01-19 04:50:30|244.12|241.52|244.03|241.43|244.12|241.52|244.03|241.43|0
1642567840000|2022-01-19 04:50:40|244.12|241.52|244.03|241.43|244.12|241.52|244.03|241.43|0
1642567850000|2022-01-19 04:50:50|244.12|241.52|244.03|241.43|244.21|241.61|244.03|241.43|0
1642567860000|2022-01-19 04:51:00|244.21|241.61|244.4|241.8|244.4|241.8|244.12|241.52|0
1642567870000|2022-01-19 04:51:10|244.59|241.99|246.08|243.48|246.08|243.48|244.59|241.99|0
1642567880000|2022-01-19 04:51:20|245.99|243.39|246.08|243.48|246.08|243.48|245.99|243.39|0
1642567890000|2022-01-19 04:51:30|245.89|243.29|245.71|243.11|245.89|243.29|245.71|243.11|0
1642567900000|2022-01-19 04:51:40|245.52|242.92|245.33|242.73|245.52|242.92|245.33|242.73|0
1642567910000|2022-01-19 04:51:50|245.15|242.55|245.15|242.55|245.33|242.73|245.15|242.55|0
1642567920000|2022-01-19 04:52:00|244.96|242.36|245.24|242.64|245.24|242.64|244.96|242.36|0
1642567930000|2022-01-19 04:52:10|245.33|242.73|244.96|242.36|245.33|242.73|244.96|242.36|0
1642567940000|2022-01-19 04:52:20|244.77|242.17|244.77|242.17|244.77|242.17|244.77|242.17|0
1642567950000|2022-01-19 04:52:30|244.68|242.08|244.77|242.17|244.77|242.17|244.68|242.08|0
1642567960000|2022-01-19 04:52:40|244.59|241.99|244.21|241.61|244.59|241.99|244.21|241.61|0
1642567970000|2022-01-19 04:52:50|244.4|241.8|244.4|241.8|244.4|241.8|244.4|241.8|0
1642567980000|2022-01-19 04:53:00|244.59|241.99|244.4|241.8|244.59|241.99|244.4|241.8|0
1642567990000|2022-01-19 04:53:10|244.59|241.99|244.87|242.27|244.87|242.27|244.59|241.99|0
1642568000000|2022-01-19 04:53:20|244.96|242.36|245.06|242.46|245.15|242.55|244.96|242.36|0
1642568010000|2022-01-19 04:53:30|245.15|242.55|244.96|242.36|245.15|242.55|244.96|242.36|0
1642568020000|2022-01-19 04:53:40|245.15|242.55|245.33|242.73|245.33|242.73|245.15|242.55|0
1642568030000|2022-01-19 04:53:50|245.52|242.92|245.52|242.92|245.52|242.92|245.52|242.92|0
1642568040000|2022-01-19 04:54:00|245.71|243.11|245.71|243.11|245.71|243.11|245.71|243.11|0
1642568050000|2022-01-19 04:54:10|245.52|242.92|245.71|243.11|245.71|243.11|245.52|242.92|0
1642568060000|2022-01-19 04:54:20|245.62|243.02|245.71|243.11|245.71|243.11|245.62|243.02|0
1642568070000|2022-01-19 04:54:30|245.8|243.2|245.89|243.29|245.89|243.29|245.71|243.11|0
1642568080000|2022-01-19 04:54:40|245.99|243.39|245.89|243.29|246.08|243.48|245.89|243.29|0
1642568090000|2022-01-19 04:54:50|245.52|242.92|245.62|243.02|245.71|243.11|245.52|242.92|0
1642568100000|2022-01-19 04:55:00|245.52|242.92|245.33|242.73|245.52|242.92|245.33|242.73|0
1642568110000|2022-01-19 04:55:10|245.14|242.54|245.33|242.73|245.33|242.73|245.14|242.54|0
1642568120000|2022-01-19 04:55:20|245.52|242.92|245.43|242.83|245.52|242.92|245.33|242.73|0
1642568130000|2022-01-19 04:55:30|245.33|242.73|245.14|242.54|245.33|242.73|245.14|242.54|0
1642568140000|2022-01-19 04:55:40|245.05|242.45|245.05|242.45|245.05|242.45|244.96|242.36|0
1642568150000|2022-01-19 04:55:50|244.96|242.36|245.05|242.45|245.14|242.54|244.96|242.36|0
1642568160000|2022-01-19 04:56:00|245.14|242.54|245.14|242.54|245.14|242.54|245.14|242.54|0
1642568170000|2022-01-19 04:56:10|245.33|242.73|245.33|242.73|245.33|242.73|245.33|242.73|0
1642568180000|2022-01-19 04:56:20|245.14|242.54|245.14|242.54|245.14|242.54|245.14|242.54|0
1642568200000|2022-01-19 04:56:40|245.24|242.64|245.43|242.83|245.43|242.83|245.24|242.64|0
1642568210000|2022-01-19 04:56:50|245.52|242.92|245.33|242.73|245.52|242.92|245.24|242.64|0
1642568220000|2022-01-19 04:57:00|245.52|242.92|245.52|242.92|245.52|242.92|245.52|242.92|0
1642568230000|2022-01-19 04:57:10|245.89|243.29|245.89|243.29|246.08|243.48|245.89|243.29|0
1642568240000|2022-01-19 04:57:20|246.08|243.48|246.08|243.48|246.08|243.48|245.99|243.39|0
1642568250000|2022-01-19 04:57:30|245.89|243.29|246.08|243.48|246.08|243.48|245.52|242.92|0
1642568260000|2022-01-19 04:57:40|245.99|243.39|245.7|243.1|245.99|243.39|245.7|243.1|0
1642568270000|2022-01-19 04:57:50|245.89|243.29|245.89|243.29|245.89|243.29|245.8|243.2|0
1642568280000|2022-01-19 04:58:00|246.08|243.48|246.18|243.58|246.27|243.67|246.08|243.48|0
1642568290000|2022-01-19 04:58:10|245.89|243.29|246.27|243.67|246.27|243.67|245.89|243.29|0
1642568300000|2022-01-19 04:58:20|246.45|243.85|246.45|243.85|246.45|243.85|246.45|243.85|0
1642568310000|2022-01-19 04:58:30|246.83|244.23|246.27|243.67|246.83|244.23|246.27|243.67|0
1642568320000|2022-01-19 04:58:40|246.45|243.85|246.64|244.04|246.64|244.04|246.45|243.85|0
1642568330000|2022-01-19 04:58:50|246.83|244.23|246.83|244.23|246.83|244.23|246.74|244.14|0
1642568340000|2022-01-19 04:59:00|247.77|245.17|248.71|246.11|248.71|246.11|247.77|245.17|0
1642568350000|2022-01-19 04:59:10|248.52|245.92|249.46|246.86|249.46|246.86|248.33|245.73|0
1642568360000|2022-01-19 04:59:20|249.65|247.05|249.46|246.86|249.65|247.05|249.46|246.86|0
1642568370000|2022-01-19 04:59:30|249.08|246.48|249.65|247.05|249.65|247.05|249.08|246.48|0
1642568380000|2022-01-19 04:59:40|249.46|246.86|249.18|246.58|249.46|246.86|249.18|246.58|0
1642568390000|2022-01-19 04:59:50|249.08|246.48|248.89|246.29|249.08|246.48|248.71|246.11|0
1642568400000|2022-01-19 05:00:00|249.27|246.67|249.27|246.67|249.27|246.67|249.18|246.58|0
1642568410000|2022-01-19 05:00:10|249.65|247.05|249.84|247.24|249.84|247.24|249.65|247.05|0
1642568420000|2022-01-19 05:00:20|249.56|246.96|249.27|246.67|249.56|246.96|249.27|246.67|0
1642568430000|2022-01-19 05:00:30|249.65|247.05|249.84|247.24|249.84|247.24|249.65|247.05|0
1642568440000|2022-01-19 05:00:40|250.03|247.43|249.84|247.24|250.03|247.43|249.84|247.24|0
1642568450000|2022-01-19 05:00:50|249.65|247.05|249.65|247.05|249.84|247.24|249.65|247.05|0
1642568460000|2022-01-19 05:01:00|249.84|247.24|249.84|247.24|249.84|247.24|249.84|247.24|0
1642568470000|2022-01-19 05:01:10|249.75|247.15|249.65|247.05|249.75|247.15|249.65|247.05|0
1642568480000|2022-01-19 05:01:20|249.75|247.15|249.65|247.05|249.75|247.15|249.46|246.86|0
1642568490000|2022-01-19 05:01:30|249.08|246.48|248.89|246.29|249.08|246.48|248.89|246.29|0
1642568500000|2022-01-19 05:01:40|248.71|246.11|249.08|246.48|249.08|246.48|248.71|246.11|0
1642568510000|2022-01-19 05:01:50|249.27|246.67|249.08|246.48|249.27|246.67|249.08|246.48|0
1642568520000|2022-01-19 05:02:00|249.27|246.67|249.08|246.48|249.27|246.67|248.89|246.29|0
1642568530000|2022-01-19 05:02:10|248.99|246.39|248.89|246.29|249.08|246.48|248.89|246.29|0
1642568540000|2022-01-19 05:02:20|249.08|246.48|249.27|246.67|249.27|246.67|249.08|246.48|0
1642568550000|2022-01-19 05:02:30|249.18|246.58|249.08|246.48|249.18|246.58|249.08|246.48|0
1642568560000|2022-01-19 05:02:40|248.89|246.29|248.89|246.29|248.89|246.29|248.89|246.29|0
1642568570000|2022-01-19 05:02:50|248.7|246.1|248.7|246.1|248.7|246.1|248.7|246.1|0
1642568580000|2022-01-19 05:03:00|248.8|246.2|248.89|246.29|249.08|246.48|248.8|246.2|0
1642568590000|2022-01-19 05:03:10|248.8|246.2|248.52|245.92|248.89|246.29|248.52|245.92|0
1642568600000|2022-01-19 05:03:20|248.7|246.1|248.7|246.1|248.7|246.1|248.7|246.1|0
1642568620000|2022-01-19 05:03:40|248.89|246.29|248.89|246.29|248.89|246.29|248.89|246.29|0
1642568630000|2022-01-19 05:03:50|248.8|246.2|248.89|246.29|248.89|246.29|248.8|246.2|0
1642568640000|2022-01-19 05:04:00|249.08|246.48|249.08|246.48|249.08|246.48|249.08|246.48|0
1642568650000|2022-01-19 05:04:10|249.27|246.67|248.99|246.39|249.27|246.67|248.99|246.39|0
1642568660000|2022-01-19 05:04:20|249.08|246.48|248.89|246.29|249.08|246.48|248.8|246.2|0
1642568670000|2022-01-19 05:04:30|249.08|246.48|249.18|246.58|249.18|246.58|249.08|246.48|0
1642568680000|2022-01-19 05:04:40|249.27|246.67|249.27|246.67|249.27|246.67|249.08|246.48|0
1642568690000|2022-01-19 05:04:50|249.46|246.86|249.08|246.48|249.46|246.86|249.08|246.48|0
1642568700000|2022-01-19 05:05:00|249.18|246.58|249.27|246.67|249.27|246.67|249.18|246.58|0
1642568710000|2022-01-19 05:05:10|249.08|246.48|248.89|246.29|249.08|246.48|248.89|246.29|0
1642568720000|2022-01-19 05:05:20|248.7|246.1|248.7|246.1|248.7|246.1|248.7|246.1|0
1642568730000|2022-01-19 05:05:30|248.52|245.92|248.33|245.73|248.52|245.92|248.33|245.73|0
1642568740000|2022-01-19 05:05:40|248.14|245.54|248.33|245.73|248.33|245.73|248.14|245.54|0
1642568750000|2022-01-19 05:05:50|248.14|245.54|248.42|245.82|248.42|245.82|248.14|245.54|0
1642568760000|2022-01-19 05:06:00|248.33|245.73|248.33|245.73|248.33|245.73|248.14|245.54|0
1642568770000|2022-01-19 05:06:10|248.24|245.64|248.33|245.73|248.33|245.73|248.14|245.54|0
1642568780000|2022-01-19 05:06:20|248.24|245.64|248.14|245.54|248.24|245.64|248.14|245.54|0
1642568790000|2022-01-19 05:06:30|248.05|245.45|248.14|245.54|248.14|245.54|248.05|245.45|0
1642568800000|2022-01-19 05:06:40|248.33|245.73|248.51|245.91|248.51|245.91|248.33|245.73|0
1642568810000|2022-01-19 05:06:50|248.14|245.54|248.33|245.73|248.51|245.91|248.14|245.54|0
1642568820000|2022-01-19 05:07:00|248.14|245.54|248.33|245.73|248.33|245.73|248.14|245.54|0
1642568830000|2022-01-19 05:07:10|247.95|245.35|247.95|245.35|247.95|245.35|247.76|245.16|0
1642568840000|2022-01-19 05:07:20|247.86|245.26|247.95|245.35|247.95|245.35|247.86|245.26|0
1642568850000|2022-01-19 05:07:30|248.24|245.64|248.33|245.73|248.33|245.73|248.24|245.64|0
1642568860000|2022-01-19 05:07:40|248.14|245.54|248.33|245.73|248.33|245.73|248.14|245.54|0
1642568870000|2022-01-19 05:07:50|248.51|245.91|248.51|245.91|248.51|245.91|248.51|245.91|0
1642568880000|2022-01-19 05:08:00|248.61|246.01|248.42|245.82|248.61|246.01|248.42|245.82|0
1642568890000|2022-01-19 05:08:10|248.51|245.91|248.89|246.29|248.99|246.39|248.51|245.91|0
1642568900000|2022-01-19 05:08:20|249.08|246.48|248.99|246.39|249.08|246.48|248.89|246.29|0
1642568910000|2022-01-19 05:08:30|248.89|246.29|248.99|246.39|248.99|246.39|248.89|246.29|0
1642568920000|2022-01-19 05:08:40|249.08|246.48|249.08|246.48|249.18|246.58|249.08|246.48|0
1642568930000|2022-01-19 05:08:50|249.46|246.86|249.64|247.04|249.64|247.04|249.46|246.86|0
1642568940000|2022-01-19 05:09:00|249.46|246.86|249.27|246.67|249.46|246.86|249.27|246.67|0
1642568950000|2022-01-19 05:09:10|249.46|246.86|249.08|246.48|249.46|246.86|249.08|246.48|0
1642568960000|2022-01-19 05:09:20|249.18|246.58|248.99|246.39|249.18|246.58|248.99|246.39|0
1642568970000|2022-01-19 05:09:30|248.89|246.29|248.99|246.39|248.99|246.39|248.7|246.1|0
1642568980000|2022-01-19 05:09:40|249.08|246.48|248.7|246.1|249.08|246.48|248.7|246.1|0
1642568990000|2022-01-19 05:09:50|248.8|246.2|248.7|246.1|248.8|246.2|248.7|246.1|0
1642569000000|2022-01-19 05:10:00|248.89|246.29|248.7|246.1|248.89|246.29|248.51|245.91|0
1642569010000|2022-01-19 05:10:10|248.51|245.91|248.51|245.91|248.51|245.91|248.51|245.91|0
1642569020000|2022-01-19 05:10:20|248.42|245.82|248.51|245.91|248.7|246.1|248.42|245.82|0
1642569030000|2022-01-19 05:10:30|248.61|246.01|248.8|246.2|248.8|246.2|248.61|246.01|0
1642569040000|2022-01-19 05:10:40|248.7|246.1|248.7|246.1|248.7|246.1|248.7|246.1|0
1642569050000|2022-01-19 05:10:50|248.61|246.01|248.89|246.29|248.89|246.29|248.51|245.91|0
1642569070000|2022-01-19 05:11:10|248.7|246.1|249.27|246.67|249.27|246.67|248.7|246.1|0
1642569080000|2022-01-19 05:11:20|249.45|246.85|249.08|246.48|249.45|246.85|249.08|246.48|0
1642569090000|2022-01-19 05:11:30|249.27|246.67|249.45|246.85|249.45|246.85|249.27|246.67|0
1642569100000|2022-01-19 05:11:40|249.64|247.04|249.64|247.04|249.64|247.04|249.64|247.04|0
1642569110000|2022-01-19 05:11:50|249.45|246.85|249.64|247.04|249.64|247.04|249.45|246.85|0
1642569120000|2022-01-19 05:12:00|249.45|246.85|249.83|247.23|249.83|247.23|249.45|246.85|0
1642569130000|2022-01-19 05:12:10|250.21|247.61|250.4|247.8|250.4|247.8|250.21|247.61|0
1642569140000|2022-01-19 05:12:20|250.59|247.99|250.59|247.99|250.59|247.99|250.59|247.99|0
1642569150000|2022-01-19 05:12:30|250.4|247.8|250.21|247.61|250.4|247.8|250.21|247.61|0
1642569160000|2022-01-19 05:12:40|250.4|247.8|250.21|247.61|250.4|247.8|250.21|247.61|0
1642569170000|2022-01-19 05:12:50|250.4|247.8|250.02|247.42|250.4|247.8|250.02|247.42|0
1642569180000|2022-01-19 05:13:00|249.83|247.23|249.83|247.23|249.83|247.23|249.83|247.23|0
1642569190000|2022-01-19 05:13:10|249.74|247.14|249.64|247.04|249.83|247.23|249.64|247.04|0
1642569200000|2022-01-19 05:13:20|249.83|247.23|249.45|246.85|249.83|247.23|249.45|246.85|0
1642569210000|2022-01-19 05:13:30|249.26|246.66|249.08|246.48|249.26|246.66|249.08|246.48|0
1642569220000|2022-01-19 05:13:40|249.26|246.66|248.89|246.29|249.26|246.66|248.89|246.29|0
1642569230000|2022-01-19 05:13:50|249.08|246.48|249.17|246.57|249.26|246.66|249.08|246.48|0
1642569240000|2022-01-19 05:14:00|248.99|246.39|248.61|246.01|248.99|246.39|248.61|246.01|0
1642569250000|2022-01-19 05:14:10|248.7|246.1|248.51|245.91|248.7|246.1|248.51|245.91|0
1642569260000|2022-01-19 05:14:20|248.61|246.01|247.76|245.16|248.61|246.01|247.76|245.16|0
1642569270000|2022-01-19 05:14:30|247.86|245.26|247.95|245.35|247.95|245.35|247.86|245.26|0
1642569300000|2022-01-19 05:15:00|247.86|245.26|247.95|245.35|247.95|245.35|247.86|245.26|0
1642569310000|2022-01-19 05:15:10|248.13|245.53|247.95|245.35|248.23|245.63|247.95|245.35|0
1642569330000|2022-01-19 05:15:30|248.04|245.44|248.13|245.53|248.13|245.53|248.04|245.44|0
1642569340000|2022-01-19 05:15:40|247.95|245.35|247.76|245.16|247.95|245.35|247.76|245.16|0
1642569350000|2022-01-19 05:15:50|247.95|245.35|248.51|245.91|248.51|245.91|247.95|245.35|0
1642569360000|2022-01-19 05:16:00|248.61|246.01|248.13|245.53|248.61|246.01|248.13|245.53|0
1642569370000|2022-01-19 05:16:10|248.32|245.72|248.32|245.72|248.32|245.72|248.13|245.53|0
1642569380000|2022-01-19 05:16:20|248.51|245.91|248.42|245.82|248.7|246.1|248.42|245.82|0
1642569390000|2022-01-19 05:16:30|248.32|245.72|248.32|245.72|248.32|245.72|248.32|245.72|0
1642569400000|2022-01-19 05:16:40|247.94|245.34|248.13|245.53|248.13|245.53|247.94|245.34|0
1642569410000|2022-01-19 05:16:50|248.04|245.44|248.42|245.82|248.42|245.82|248.04|245.44|0
1642569420000|2022-01-19 05:17:00|248.32|245.72|248.23|245.63|248.32|245.72|248.23|245.63|0
1642569430000|2022-01-19 05:17:10|248.32|245.72|248.51|245.91|248.51|245.91|248.32|245.72|0
1642569440000|2022-01-19 05:17:20|248.61|246.01|248.7|246.1|248.7|246.1|248.51|245.91|0
1642569450000|2022-01-19 05:17:30|248.89|246.29|248.7|246.1|248.89|246.29|248.7|246.1|0
1642569460000|2022-01-19 05:17:40|248.89|246.29|248.7|246.1|248.89|246.29|248.42|245.82|0
1642569480000|2022-01-19 05:18:00|248.89|246.29|249.07|246.47|249.07|246.47|248.89|246.29|0
1642569490000|2022-01-19 05:18:10|249.26|246.66|249.26|246.66|249.26|246.66|249.26|246.66|0
1642569500000|2022-01-19 05:18:20|249.17|246.57|249.07|246.47|249.17|246.57|248.98|246.38|0
1642569510000|2022-01-19 05:18:30|248.98|246.38|249.26|246.66|249.26|246.66|248.98|246.38|0
1642569520000|2022-01-19 05:18:40|249.17|246.57|249.26|246.66|249.26|246.66|249.17|246.57|0
1642569540000|2022-01-19 05:19:00|249.17|246.57|249.07|246.47|249.17|246.57|249.07|246.47|0
1642569550000|2022-01-19 05:19:10|249.17|246.57|249.07|246.47|249.17|246.57|249.07|246.47|0
1642569560000|2022-01-19 05:19:20|249.26|246.66|248.88|246.28|249.26|246.66|248.88|246.28|0
1642569570000|2022-01-19 05:19:30|249.07|246.47|248.88|246.28|249.07|246.47|248.88|246.28|0
1642569580000|2022-01-19 05:19:40|248.98|246.38|248.98|246.38|248.98|246.38|248.98|246.38|0
1642569590000|2022-01-19 05:19:50|248.88|246.28|249.07|246.47|249.07|246.47|248.88|246.28|0
1642569600000|2022-01-19 05:20:00|249.26|246.66|249.45|246.85|249.64|247.04|249.26|246.66|0
1642569610000|2022-01-19 05:20:10|249.36|246.76|249.45|246.85|249.45|246.85|249.36|246.76|0
1642569620000|2022-01-19 05:20:20|249.64|247.04|249.55|246.95|249.64|247.04|249.55|246.95|0
1642569630000|2022-01-19 05:20:30|249.45|246.85|249.45|246.85|249.55|246.95|249.45|246.85|0
1642569650000|2022-01-19 05:20:50|249.64|247.04|249.45|246.85|249.64|247.04|249.45|246.85|0
1642569660000|2022-01-19 05:21:00|249.64|247.04|249.64|247.04|249.64|247.04|249.64|247.04|0
1642569670000|2022-01-19 05:21:10|249.83|247.23|249.83|247.23|250.01|247.41|249.83|247.23|0
1642569680000|2022-01-19 05:21:20|250.01|247.41|250.01|247.41|250.2|247.6|250.01|247.41|0
1642569690000|2022-01-19 05:21:30|249.83|247.23|249.83|247.23|249.83|247.23|249.83|247.23|0
1642569700000|2022-01-19 05:21:40|250.2|247.6|250.68|248.08|250.68|248.08|250.2|247.6|0
1642569710000|2022-01-19 05:21:50|250.77|248.17|250.77|248.17|250.77|248.17|250.77|248.17|0
1642569720000|2022-01-19 05:22:00|250.68|248.08|250.58|247.98|250.77|248.17|250.58|247.98|0
1642569740000|2022-01-19 05:22:20|250.77|248.17|251.34|248.74|251.53|248.93|250.77|248.17|0
1642569750000|2022-01-19 05:22:30|251.15|248.55|251.06|248.46|251.15|248.55|250.96|248.36|0
1642569760000|2022-01-19 05:22:40|251.15|248.55|250.96|248.36|251.15|248.55|250.96|248.36|0
1642569770000|2022-01-19 05:22:50|250.77|248.17|250.58|247.98|250.77|248.17|250.58|247.98|0
1642569780000|2022-01-19 05:23:00|250.39|247.79|250.39|247.79|250.39|247.79|250.39|247.79|0
1642569790000|2022-01-19 05:23:10|250.49|247.89|250.49|247.89|250.49|247.89|250.39|247.79|0
1642569800000|2022-01-19 05:23:20|250.39|247.79|250.2|247.6|250.39|247.79|250.2|247.6|0
1642569810000|2022-01-19 05:23:30|250.11|247.51|250.01|247.41|250.11|247.51|250.01|247.41|0
1642569820000|2022-01-19 05:23:40|250.2|247.6|250.2|247.6|250.3|247.7|250.2|247.6|0
1642569830000|2022-01-19 05:23:50|250.39|247.79|250.39|247.79|250.39|247.79|250.39|247.79|0
1642569840000|2022-01-19 05:24:00|250.3|247.7|250.3|247.7|250.3|247.7|250.3|247.7|0
1642569850000|2022-01-19 05:24:10|250.2|247.6|249.64|247.04|250.2|247.6|249.64|247.04|0
1642569860000|2022-01-19 05:24:20|249.45|246.85|249.82|247.22|249.82|247.22|249.45|246.85|0
1642569870000|2022-01-19 05:24:30|250.01|247.41|249.82|247.22|250.01|247.41|249.82|247.22|0
1642569880000|2022-01-19 05:24:40|249.92|247.32|250.01|247.41|250.01|247.41|249.92|247.32|0
1642569890000|2022-01-19 05:24:50|250.39|247.79|250.58|247.98|250.58|247.98|250.39|247.79|0
1642569900000|2022-01-19 05:25:00|250.77|248.17|250.39|247.79|250.77|248.17|250.39|247.79|0
1642569910000|2022-01-19 05:25:10|250.3|247.7|250.3|247.7|250.39|247.79|250.3|247.7|0
1642569920000|2022-01-19 05:25:20|250.58|247.98|250.58|247.98|250.58|247.98|250.58|247.98|0
1642569930000|2022-01-19 05:25:30|250.39|247.79|250.2|247.6|250.39|247.79|250.2|247.6|0
1642569940000|2022-01-19 05:25:40|250.01|247.41|250.01|247.41|250.2|247.6|250.01|247.41|0
1642569950000|2022-01-19 05:25:50|249.82|247.22|250.3|247.7|250.39|247.79|249.82|247.22|0
1642569960000|2022-01-19 05:26:00|250.2|247.6|250.2|247.6|250.39|247.79|250.2|247.6|0
1642569970000|2022-01-19 05:26:10|250.3|247.7|250.2|247.6|250.3|247.7|250.2|247.6|0
1642569980000|2022-01-19 05:26:20|250.39|247.79|250.58|247.98|250.58|247.98|250.39|247.79|0
1642569990000|2022-01-19 05:26:30|250.68|248.08|250.49|247.89|250.68|248.08|250.49|247.89|0
1642570000000|2022-01-19 05:26:40|250.58|247.98|250.2|247.6|250.58|247.98|250.2|247.6|0
1642570010000|2022-01-19 05:26:50|250.39|247.79|250.58|247.98|250.58|247.98|250.39|247.79|0
1642570020000|2022-01-19 05:27:00|250.77|248.17|250.77|248.17|250.77|248.17|250.58|247.98|0
1642570030000|2022-01-19 05:27:10|250.68|248.08|250.77|248.17|250.77|248.17|250.68|248.08|0
1642570040000|2022-01-19 05:27:20|250.68|248.08|250.58|247.98|250.68|248.08|250.58|247.98|0
1642570050000|2022-01-19 05:27:30|250.39|247.79|250.77|248.17|250.77|248.17|250.39|247.79|0
1642570060000|2022-01-19 05:27:40|250.58|247.98|250.39|247.79|250.58|247.98|250.39|247.79|0
1642570070000|2022-01-19 05:27:50|250.49|247.89|250.58|247.98|250.58|247.98|250.49|247.89|0
1642570080000|2022-01-19 05:28:00|250.77|248.17|250.77|248.17|250.77|248.17|250.77|248.17|0
1642570090000|2022-01-19 05:28:10|250.96|248.36|251.33|248.73|251.33|248.73|250.96|248.36|0
1642570100000|2022-01-19 05:28:20|251.43|248.83|251.43|248.83|251.43|248.83|251.43|248.83|0
1642570110000|2022-01-19 05:28:30|251.33|248.73|251.33|248.73|251.33|248.73|251.33|248.73|0
1642570120000|2022-01-19 05:28:40|251.43|248.83|251.43|248.83|251.43|248.83|251.43|248.83|0
1642570130000|2022-01-19 05:28:50|251.52|248.92|251.14|248.54|251.52|248.92|251.14|248.54|0
1642570140000|2022-01-19 05:29:00|251.33|248.73|251.33|248.73|251.33|248.73|251.33|248.73|0
1642570150000|2022-01-19 05:29:10|251.24|248.64|251.24|248.64|251.24|248.64|251.24|248.64|0
1642570160000|2022-01-19 05:29:20|251.14|248.54|250.96|248.36|251.14|248.54|250.96|248.36|0
1642570170000|2022-01-19 05:29:30|251.05|248.45|251.33|248.73|251.33|248.73|251.05|248.45|0
1642570180000|2022-01-19 05:29:40|251.52|248.92|251.62|249.02|251.62|249.02|251.52|248.92|0
1642570190000|2022-01-19 05:29:50|251.71|249.11|251.33|248.73|251.71|249.11|251.33|248.73|0
1642570200000|2022-01-19 05:30:00|251.14|248.54|251.14|248.54|251.14|248.54|251.14|248.54|0
1642570210000|2022-01-19 05:30:10|250.77|248.17|250.01|247.41|250.77|248.17|250.01|247.41|0
1642570220000|2022-01-19 05:30:20|249.82|247.22|249.82|247.22|249.82|247.22|249.82|247.22|0
1642570230000|2022-01-19 05:30:30|249.44|246.84|249.92|247.32|249.92|247.32|249.44|246.84|0
1642570240000|2022-01-19 05:30:40|249.82|247.22|249.92|247.32|250.01|247.41|249.82|247.22|0
1642570250000|2022-01-19 05:30:50|250.01|247.41|250.2|247.6|250.2|247.6|250.01|247.41|0
1642570260000|2022-01-19 05:31:00|250.01|247.41|250.2|247.6|250.2|247.6|250.01|247.41|0
1642570270000|2022-01-19 05:31:10|250.01|247.41|250.01|247.41|250.39|247.79|250.01|247.41|0
1642570280000|2022-01-19 05:31:20|249.82|247.22|249.63|247.03|249.92|247.32|249.63|247.03|0
1642570290000|2022-01-19 05:31:30|249.44|246.84|249.63|247.03|249.63|247.03|249.44|246.84|0
1642570300000|2022-01-19 05:31:40|249.82|247.22|250.2|247.6|250.2|247.6|249.82|247.22|0
1642570310000|2022-01-19 05:31:50|250.39|247.79|250.01|247.41|250.39|247.79|250.01|247.41|0
1642570320000|2022-01-19 05:32:00|250.11|247.51|250.11|247.51|250.2|247.6|250.11|247.51|0
1642570330000|2022-01-19 05:32:10|250.01|247.41|249.92|247.32|250.01|247.41|249.92|247.32|0
1642570340000|2022-01-19 05:32:20|249.82|247.22|249.63|247.03|249.92|247.32|249.63|247.03|0
1642570350000|2022-01-19 05:32:30|249.82|247.22|250.01|247.41|250.01|247.41|249.82|247.22|0
1642570360000|2022-01-19 05:32:40|249.82|247.22|249.63|247.03|249.82|247.22|249.63|247.03|0
1642570370000|2022-01-19 05:32:50|249.82|247.22|249.82|247.22|249.82|247.22|249.73|247.13|0
1642570380000|2022-01-19 05:33:00|250.01|247.41|249.92|247.32|250.01|247.41|249.92|247.32|0
1642570390000|2022-01-19 05:33:10|250.01|247.41|250.11|247.51|250.2|247.6|250.01|247.41|0
1642570400000|2022-01-19 05:33:20|250.01|247.41|250.01|247.41|250.11|247.51|250.01|247.41|0
1642570410000|2022-01-19 05:33:30|250.2|247.6|250.57|247.97|250.57|247.97|250.2|247.6|0
1642570420000|2022-01-19 05:33:40|250.39|247.79|250.57|247.97|250.57|247.97|250.39|247.79|0
1642570430000|2022-01-19 05:33:50|250.67|248.07|250.67|248.07|250.76|248.16|250.67|248.07|0
1642570440000|2022-01-19 05:34:00|250.76|248.16|250.76|248.16|250.76|248.16|250.76|248.16|0
1642570450000|2022-01-19 05:34:10|250.86|248.26|251.14|248.54|251.14|248.54|250.86|248.26|0
1642570460000|2022-01-19 05:34:20|250.76|248.16|250.57|247.97|250.76|248.16|250.57|247.97|0
1642570470000|2022-01-19 05:34:30|250.76|248.16|250.57|247.97|250.76|248.16|250.57|247.97|0
1642570480000|2022-01-19 05:34:40|250.76|248.16|251.14|248.54|251.14|248.54|250.76|248.16|0
1642570490000|2022-01-19 05:34:50|250.95|248.35|251.24|248.64|251.24|248.64|250.95|248.35|0
1642570500000|2022-01-19 05:35:00|251.33|248.73|251.33|248.73|251.52|248.92|251.33|248.73|0
1642570510000|2022-01-19 05:35:10|251.14|248.54|250.95|248.35|251.14|248.54|250.95|248.35|0
1642570520000|2022-01-19 05:35:20|251.14|248.54|250.86|248.26|251.14|248.54|250.86|248.26|0
1642570530000|2022-01-19 05:35:30|250.76|248.16|250.76|248.16|250.95|248.35|250.76|248.16|0
1642570540000|2022-01-19 05:35:40|250.57|247.97|250.57|247.97|250.76|248.16|250.57|247.97|0
1642570550000|2022-01-19 05:35:50|250.76|248.16|250.86|248.26|250.86|248.26|250.76|248.16|0
1642570560000|2022-01-19 05:36:00|250.95|248.35|250.38|247.78|250.95|248.35|250.38|247.78|0
1642570570000|2022-01-19 05:36:10|250.67|248.07|250.76|248.16|250.76|248.16|250.67|248.07|0
1642570580000|2022-01-19 05:36:20|250.86|248.26|250.95|248.35|250.95|248.35|250.76|248.16|0
1642570590000|2022-01-19 05:36:30|251.05|248.45|250.95|248.35|251.05|248.45|250.95|248.35|0
1642570610000|2022-01-19 05:36:50|250.76|248.16|250.95|248.35|250.95|248.35|250.76|248.16|0
1642570620000|2022-01-19 05:37:00|250.86|248.26|250.57|247.97|250.86|248.26|250.57|247.97|0
1642570630000|2022-01-19 05:37:10|250.67|248.07|250.57|247.97|250.67|248.07|250.57|247.97|0
1642570640000|2022-01-19 05:37:20|250.67|248.07|249.82|247.22|250.67|248.07|249.82|247.22|0
1642570650000|2022-01-19 05:37:30|249.92|247.32|250.01|247.41|250.19|247.59|249.92|247.32|0
1642570660000|2022-01-19 05:37:40|249.63|247.03|249.44|246.84|249.63|247.03|249.44|246.84|0
1642570670000|2022-01-19 05:37:50|249.06|246.46|248.87|246.27|249.06|246.46|248.87|246.27|0
1642570680000|2022-01-19 05:38:00|248.78|246.18|248.69|246.09|248.78|246.18|248.69|246.09|0
1642570690000|2022-01-19 05:38:10|249.06|246.46|249.06|246.46|249.06|246.46|249.06|246.46|0
1642570700000|2022-01-19 05:38:20|249.16|246.56|249.82|247.22|249.82|247.22|249.16|246.56|0
1642570710000|2022-01-19 05:38:30|250.01|247.41|250.01|247.41|250.01|247.41|250.01|247.41|0
1642570720000|2022-01-19 05:38:40|250.1|247.5|250.19|247.59|250.19|247.59|250.1|247.5|0
1642570730000|2022-01-19 05:38:50|250.29|247.69|250.38|247.78|250.38|247.78|250.19|247.59|0
1642570740000|2022-01-19 05:39:00|250.19|247.59|250.19|247.59|250.29|247.69|250.19|247.59|0
1642570750000|2022-01-19 05:39:10|250.1|247.5|250.19|247.59|250.19|247.59|250.01|247.41|0
1642570760000|2022-01-19 05:39:20|250.01|247.41|250.19|247.59|250.19|247.59|250.01|247.41|0
1642570770000|2022-01-19 05:39:30|250.1|247.5|249.82|247.22|250.19|247.59|249.82|247.22|0
1642570780000|2022-01-19 05:39:40|250.01|247.41|249.91|247.31|250.01|247.41|249.82|247.22|0
1642570790000|2022-01-19 05:39:50|250|247.4|249.82|247.22|250|247.4|249.82|247.22|0
1642570800000|2022-01-19 05:40:00|250|247.4|250|247.4|250|247.4|249.82|247.22|0
1642570810000|2022-01-19 05:40:10|250.19|247.59|250.38|247.78|250.38|247.78|250.19|247.59|0
1642570820000|2022-01-19 05:40:20|250.19|247.59|250.19|247.59|250.19|247.59|250.19|247.59|0
1642570830000|2022-01-19 05:40:30|250.38|247.78|250.19|247.59|250.38|247.78|250.1|247.5|0
1642570840000|2022-01-19 05:40:40|250.29|247.69|250.29|247.69|250.29|247.69|250.29|247.69|0
1642570850000|2022-01-19 05:40:50|250.38|247.78|250.38|247.78|250.38|247.78|250.38|247.78|0
1642570860000|2022-01-19 05:41:00|250.57|247.97|250.57|247.97|250.57|247.97|250.57|247.97|0
1642570870000|2022-01-19 05:41:10|250.38|247.78|250.48|247.88|250.57|247.97|250.38|247.78|0
1642570880000|2022-01-19 05:41:20|250.57|247.97|250.76|248.16|250.76|248.16|250.57|247.97|0
1642570890000|2022-01-19 05:41:30|250.57|247.97|250.86|248.26|250.86|248.26|250.57|247.97|0
1642570900000|2022-01-19 05:41:40|250.95|248.35|250.76|248.16|251.05|248.45|250.76|248.16|0
1642570910000|2022-01-19 05:41:50|251.14|248.54|251.33|248.73|251.33|248.73|251.14|248.54|0
1642570920000|2022-01-19 05:42:00|251.14|248.54|250.95|248.35|251.14|248.54|250.95|248.35|0
1642570930000|2022-01-19 05:42:10|251.14|248.54|251.33|248.73|251.33|248.73|251.14|248.54|0
1642570940000|2022-01-19 05:42:20|251.52|248.92|251.14|248.54|251.52|248.92|251.14|248.54|0
1642570950000|2022-01-19 05:42:30|251.24|248.64|251.14|248.54|251.24|248.64|251.14|248.54|0
1642570960000|2022-01-19 05:42:40|251.42|248.82|251.42|248.82|251.42|248.82|251.42|248.82|0
1642570970000|2022-01-19 05:42:50|251.33|248.73|250.95|248.35|251.33|248.73|250.95|248.35|0
1642570980000|2022-01-19 05:43:00|251.14|248.54|251.14|248.54|251.14|248.54|250.95|248.35|0
1642570990000|2022-01-19 05:43:10|250.95|248.35|251.14|248.54|251.33|248.73|250.95|248.35|0
1642571000000|2022-01-19 05:43:20|250.95|248.35|251.33|248.73|251.33|248.73|250.95|248.35|0
1642571010000|2022-01-19 05:43:30|251.24|248.64|250.95|248.35|251.24|248.64|250.95|248.35|0
1642571020000|2022-01-19 05:43:40|251.14|248.54|250.95|248.35|251.14|248.54|250.95|248.35|0
1642571030000|2022-01-19 05:43:50|251.14|248.54|251.33|248.73|251.33|248.73|251.14|248.54|0
1642571040000|2022-01-19 05:44:00|251.24|248.64|251.33|248.73|251.33|248.73|251.05|248.45|0
1642571050000|2022-01-19 05:44:10|251.14|248.54|251.05|248.45|251.14|248.54|250.95|248.35|0
1642571060000|2022-01-19 05:44:20|251.14|248.54|251.33|248.73|251.33|248.73|251.14|248.54|0
1642571070000|2022-01-19 05:44:30|251.42|248.82|251.42|248.82|251.42|248.82|251.33|248.73|0
1642571080000|2022-01-19 05:44:40|251.33|248.73|251.51|248.91|251.51|248.91|251.33|248.73|0
1642571090000|2022-01-19 05:44:50|251.61|249.01|251.61|249.01|251.61|249.01|251.61|249.01|0
1642571100000|2022-01-19 05:45:00|251.51|248.91|251.33|248.73|251.51|248.91|251.33|248.73|0
1642571110000|2022-01-19 05:45:10|251.23|248.63|251.33|248.73|251.33|248.73|251.14|248.54|0
1642571120000|2022-01-19 05:45:20|251.14|248.54|251.33|248.73|251.33|248.73|251.14|248.54|0
1642571130000|2022-01-19 05:45:30|251.42|248.82|251.7|249.1|251.7|249.1|251.42|248.82|0
1642571150000|2022-01-19 05:45:50|251.32|248.72|251.32|248.72|251.32|248.72|251.32|248.72|0
1642571160000|2022-01-19 05:46:00|251.14|248.54|251.14|248.54|251.14|248.54|251.14|248.54|0
1642571180000|2022-01-19 05:46:20|251.23|248.63|251.14|248.54|251.23|248.63|251.14|248.54|0
1642571190000|2022-01-19 05:46:30|251.23|248.63|251.32|248.72|251.32|248.72|251.23|248.63|0
1642571200000|2022-01-19 05:46:40|251.23|248.63|251.14|248.54|251.23|248.63|251.14|248.54|0
1642571210000|2022-01-19 05:46:50|250.95|248.35|251.14|248.54|251.14|248.54|250.95|248.35|0
1642571220000|2022-01-19 05:47:00|251.23|248.63|251.23|248.63|251.23|248.63|251.14|248.54|0
1642571230000|2022-01-19 05:47:10|251.13|248.53|251.13|248.53|251.51|248.91|251.13|248.53|0
1642571240000|2022-01-19 05:47:20|251.23|248.63|251.32|248.72|251.32|248.72|251.23|248.63|0
1642571260000|2022-01-19 05:47:40|251.42|248.82|251.51|248.91|251.51|248.91|251.42|248.82|0
1642571270000|2022-01-19 05:47:50|251.32|248.72|251.32|248.72|251.32|248.72|251.32|248.72|0
1642571280000|2022-01-19 05:48:00|251.51|248.91|251.51|248.91|251.51|248.91|251.51|248.91|0
1642571290000|2022-01-19 05:48:10|251.42|248.82|251.32|248.72|251.42|248.82|251.32|248.72|0
1642571300000|2022-01-19 05:48:20|251.23|248.63|251.32|248.72|251.32|248.72|251.13|248.53|0
1642571310000|2022-01-19 05:48:30|251.7|249.1|251.7|249.1|251.7|249.1|251.51|248.91|0
1642571320000|2022-01-19 05:48:40|251.61|249.01|251.7|249.1|251.7|249.1|251.51|248.91|0
1642571330000|2022-01-19 05:48:50|251.51|248.91|251.51|248.91|251.51|248.91|251.51|248.91|0
1642571340000|2022-01-19 05:49:00|251.7|249.1|251.7|249.1|251.7|249.1|251.61|249.01|0
1642571360000|2022-01-19 05:49:20|251.51|248.91|251.7|249.1|251.7|249.1|251.51|248.91|0
1642571400000|2022-01-19 05:50:00|251.51|248.91|251.51|248.91|251.51|248.91|251.51|248.91|0
1642571410000|2022-01-19 05:50:10|251.42|248.82|251.51|248.91|251.51|248.91|251.32|248.72|0
1642571420000|2022-01-19 05:50:20|251.61|249.01|251.7|249.1|251.7|249.1|251.61|249.01|0
1642571440000|2022-01-19 05:50:40|251.32|248.72|251.13|248.53|251.32|248.72|250.94|248.34|0
1642571450000|2022-01-19 05:50:50|250.94|248.34|251.13|248.53|251.13|248.53|250.94|248.34|0
1642571460000|2022-01-19 05:51:00|250.94|248.34|251.13|248.53|251.32|248.72|250.94|248.34|0
1642571470000|2022-01-19 05:51:10|250.94|248.34|250.75|248.15|250.94|248.34|250.75|248.15|0
1642571490000|2022-01-19 05:51:30|250.94|248.34|250.66|248.06|250.94|248.34|250.66|248.06|0
1642571500000|2022-01-19 05:51:40|250.85|248.25|250.57|247.97|250.85|248.25|250.57|247.97|0
1642571510000|2022-01-19 05:51:50|250.66|248.06|250.75|248.15|250.75|248.15|250.66|248.06|0
1642571520000|2022-01-19 05:52:00|250.94|248.34|250.94|248.34|251.13|248.53|250.94|248.34|0
1642571530000|2022-01-19 05:52:10|251.13|248.53|250.94|248.34|251.13|248.53|250.94|248.34|0
1642571550000|2022-01-19 05:52:30|250.75|248.15|250.75|248.15|250.75|248.15|250.75|248.15|0
1642571560000|2022-01-19 05:52:40|250.56|247.96|250.56|247.96|250.56|247.96|250.56|247.96|0
1642571570000|2022-01-19 05:52:50|250.38|247.78|250.38|247.78|250.38|247.78|250.38|247.78|0
1642571580000|2022-01-19 05:53:00|250.56|247.96|250.47|247.87|250.56|247.96|250.38|247.78|0
1642571590000|2022-01-19 05:53:10|250.38|247.78|250.56|247.96|250.56|247.96|250.38|247.78|0
1642571600000|2022-01-19 05:53:20|250.38|247.78|250|247.4|250.38|247.78|250|247.4|0
1642571610000|2022-01-19 05:53:30|249.91|247.31|249.81|247.21|249.91|247.31|249.81|247.21|0
1642571620000|2022-01-19 05:53:40|250|247.4|249.81|247.21|250|247.4|249.81|247.21|0
1642571630000|2022-01-19 05:53:50|250|247.4|249.05|246.45|250|247.4|249.05|246.45|0
1642571640000|2022-01-19 05:54:00|249.24|246.64|249.05|246.45|249.24|246.64|249.05|246.45|0
1642571650000|2022-01-19 05:54:10|248.87|246.27|249.43|246.83|249.43|246.83|248.87|246.27|0
1642571660000|2022-01-19 05:54:20|249.62|247.02|249.81|247.21|249.81|247.21|249.62|247.02|0
1642571670000|2022-01-19 05:54:30|249.62|247.02|249.62|247.02|249.62|247.02|249.62|247.02|0
1642571680000|2022-01-19 05:54:40|249.81|247.21|249.62|247.02|249.81|247.21|249.62|247.02|0
1642571690000|2022-01-19 05:54:50|249.81|247.21|249.81|247.21|249.81|247.21|249.72|247.12|0
1642571700000|2022-01-19 05:55:00|249.62|247.02|250.37|247.77|250.37|247.77|249.62|247.02|0
1642571710000|2022-01-19 05:55:10|250.47|247.87|250.37|247.77|250.47|247.87|250.37|247.77|0
1642571720000|2022-01-19 05:55:20|250.19|247.59|250.19|247.59|250.19|247.59|250.19|247.59|0
1642571740000|2022-01-19 05:55:40|250.75|248.15|250.75|248.15|250.75|248.15|250.75|248.15|0
1642571750000|2022-01-19 05:55:50|250.94|248.34|250.75|248.15|250.94|248.34|250.75|248.15|0
1642571760000|2022-01-19 05:56:00|250.56|247.96|250.56|247.96|250.56|247.96|250.56|247.96|0
1642571770000|2022-01-19 05:56:10|250.37|247.77|250.56|247.96|250.56|247.96|250.37|247.77|0
1642571780000|2022-01-19 05:56:20|250.37|247.77|250.56|247.96|250.56|247.96|250.37|247.77|0
1642571790000|2022-01-19 05:56:30|250.47|247.87|250.47|247.87|250.47|247.87|250.18|247.58|0
1642571800000|2022-01-19 05:56:40|250.37|247.77|250.56|247.96|250.56|247.96|250.37|247.77|0
1642571810000|2022-01-19 05:56:50|250.47|247.87|250.37|247.77|250.47|247.87|250.37|247.77|0
1642571820000|2022-01-19 05:57:00|250.18|247.58|250|247.4|250.18|247.58|250|247.4|0
1642571830000|2022-01-19 05:57:10|249.81|247.21|249.53|246.93|249.81|247.21|249.43|246.83|0
1642571840000|2022-01-19 05:57:20|249.43|246.83|249.43|246.83|249.43|246.83|249.43|246.83|0
1642571850000|2022-01-19 05:57:30|249.24|246.64|249.43|246.83|249.43|246.83|249.24|246.64|0
1642571870000|2022-01-19 05:57:50|249.34|246.74|249.34|246.74|249.34|246.74|249.34|246.74|0
1642571880000|2022-01-19 05:58:00|249.24|246.64|249.05|246.45|249.24|246.64|249.05|246.45|0
1642571890000|2022-01-19 05:58:10|249.24|246.64|249.43|246.83|249.43|246.83|249.24|246.64|0
1642571900000|2022-01-19 05:58:20|249.34|246.74|249.34|246.74|249.34|246.74|249.34|246.74|0
1642571910000|2022-01-19 05:58:30|249.43|246.83|249.53|246.93|249.62|247.02|249.43|246.83|0
1642571920000|2022-01-19 05:58:40|249.62|247.02|249.62|247.02|249.81|247.21|249.62|247.02|0
1642571930000|2022-01-19 05:58:50|249.43|246.83|249.24|246.64|249.43|246.83|249.24|246.64|0
1642571940000|2022-01-19 05:59:00|249.05|246.45|249.24|246.64|249.24|246.64|249.05|246.45|0
1642571950000|2022-01-19 05:59:10|249.05|246.45|249.24|246.64|249.24|246.64|249.05|246.45|0
1642571960000|2022-01-19 05:59:20|249.05|246.45|249.24|246.64|249.24|246.64|249.05|246.45|0
1642571970000|2022-01-19 05:59:30|249.05|246.45|248.67|246.07|249.05|246.45|248.67|246.07|0
1642571980000|2022-01-19 05:59:40|248.49|245.89|248.3|245.7|248.49|245.89|248.3|245.7|0
1642571990000|2022-01-19 05:59:50|248.49|245.89|248.58|245.98|248.58|245.98|248.3|245.7|0
1642572000000|2022-01-19 06:00:00|248.49|245.89|248.02|245.42|248.67|246.07|248.02|245.42|0
1642572010000|2022-01-19 06:00:10|247.92|245.32|248.3|245.7|248.3|245.7|247.92|245.32|0
1642572020000|2022-01-19 06:00:20|248.11|245.51|247.17|244.57|248.11|245.51|247.17|244.57|0
1642572030000|2022-01-19 06:00:30|247.08|244.48|247.46|244.86|247.46|244.86|247.08|244.48|0
1642572040000|2022-01-19 06:00:40|247.64|245.04|248.21|245.61|248.21|245.61|247.64|245.04|0
1642572050000|2022-01-19 06:00:50|248.3|245.7|248.11|245.51|248.3|245.7|248.11|245.51|0
1642572060000|2022-01-19 06:01:00|248.21|245.61|248.11|245.51|248.21|245.61|248.11|245.51|0
1642572070000|2022-01-19 06:01:10|248.4|245.8|248.49|245.89|248.49|245.89|248.3|245.7|0
1642572080000|2022-01-19 06:01:20|248.67|246.07|248.4|245.8|248.67|246.07|248.4|245.8|0
1642572090000|2022-01-19 06:01:30|248.67|246.07|248.77|246.17|249.05|246.45|248.67|246.07|0
1642572100000|2022-01-19 06:01:40|248.49|245.89|248.96|246.36|249.05|246.45|248.49|245.89|0
1642572110000|2022-01-19 06:01:50|248.86|246.26|249.99|247.39|249.99|247.39|248.86|246.26|0
1642572120000|2022-01-19 06:02:00|249.8|247.2|249.99|247.39|249.99|247.39|249.8|247.2|0
1642572130000|2022-01-19 06:02:10|250.18|247.58|250.09|247.49|250.18|247.58|250.09|247.49|0
1642572140000|2022-01-19 06:02:20|250.56|247.96|250.75|248.15|250.75|248.15|250.56|247.96|0
1642572150000|2022-01-19 06:02:30|250.56|247.96|249.8|247.2|250.56|247.96|249.8|247.2|0
1642572160000|2022-01-19 06:02:40|249.99|247.39|249.24|246.64|249.99|247.39|249.24|246.64|0
1642572170000|2022-01-19 06:02:50|249.43|246.83|249.62|247.02|249.62|247.02|249.43|246.83|0
1642572180000|2022-01-19 06:03:00|249.24|246.64|249.05|246.45|249.24|246.64|249.05|246.45|0
1642572190000|2022-01-19 06:03:10|249.24|246.64|249.24|246.64|249.24|246.64|249.05|246.45|0
1642572200000|2022-01-19 06:03:20|249.05|246.45|249.24|246.64|249.24|246.64|249.05|246.45|0
1642572210000|2022-01-19 06:03:30|249.05|246.45|249.24|246.64|249.43|246.83|249.05|246.45|0
1642572220000|2022-01-19 06:03:40|249.05|246.45|248.77|246.17|249.05|246.45|248.77|246.17|0
1642572230000|2022-01-19 06:03:50|248.67|246.07|248.86|246.26|248.86|246.26|248.67|246.07|0
1642572240000|2022-01-19 06:04:00|248.77|246.17|248.02|245.42|248.77|246.17|248.02|245.42|0
1642572250000|2022-01-19 06:04:10|248.11|245.51|247.27|244.67|248.11|245.51|247.27|244.67|0
1642572260000|2022-01-19 06:04:20|247.17|244.57|247.17|244.57|247.17|244.57|246.79|244.19|0
1642572270000|2022-01-19 06:04:30|246.98|244.38|247.36|244.76|247.36|244.76|246.98|244.38|0
1642572280000|2022-01-19 06:04:40|247.54|244.94|247.36|244.76|247.54|244.94|247.27|244.67|0
1642572290000|2022-01-19 06:04:50|247.54|244.94|247.17|244.57|247.54|244.94|247.17|244.57|0
1642572300000|2022-01-19 06:05:00|247.36|244.76|247.17|244.57|247.36|244.76|247.17|244.57|0
1642572310000|2022-01-19 06:05:10|247.36|244.76|247.45|244.85|247.45|244.85|247.17|244.57|0
1642572320000|2022-01-19 06:05:20|247.54|244.94|247.36|244.76|247.54|244.94|247.36|244.76|0
1642572330000|2022-01-19 06:05:30|247.54|244.94|247.73|245.13|247.73|245.13|247.54|244.94|0
1642572340000|2022-01-19 06:05:40|247.54|244.94|247.36|244.76|247.54|244.94|247.36|244.76|0
1642572350000|2022-01-19 06:05:50|247.17|244.57|247.54|244.94|247.54|244.94|247.17|244.57|0
1642572360000|2022-01-19 06:06:00|247.45|244.85|247.17|244.57|247.54|244.94|247.17|244.57|0
1642572370000|2022-01-19 06:06:10|246.98|244.38|246.6|244|246.98|244.38|246.6|244|0
1642572380000|2022-01-19 06:06:20|246.42|243.82|246.51|243.91|246.6|244|246.42|243.82|0
1642572390000|2022-01-19 06:06:30|246.6|244|246.7|244.1|246.79|244.19|246.6|244|0
1642572400000|2022-01-19 06:06:40|246.51|243.91|246.6|244|246.6|244|246.42|243.82|0
1642572410000|2022-01-19 06:06:50|246.23|243.63|246.04|243.44|246.23|243.63|246.04|243.44|0
1642572420000|2022-01-19 06:07:00|245.85|243.25|245.29|242.69|245.85|243.25|245.29|242.69|0
1642572430000|2022-01-19 06:07:10|245.11|242.51|245.02|242.42|245.11|242.51|245.02|242.42|0
1642572440000|2022-01-19 06:07:20|245.11|242.51|245.67|243.07|245.85|243.25|245.11|242.51|0
1642572450000|2022-01-19 06:07:30|245.48|242.88|245.76|243.16|245.85|243.25|245.48|242.88|0
1642572460000|2022-01-19 06:07:40|246.6|244|246.79|244.19|246.79|244.19|246.42|243.82|0
1642572470000|2022-01-19 06:07:50|246.6|244|246.51|243.91|246.6|244|246.51|243.91|0
1642572480000|2022-01-19 06:08:00|246.6|244|246.04|243.44|246.6|244|246.04|243.44|0
1642572490000|2022-01-19 06:08:10|245.85|243.25|246.6|244|246.6|244|245.85|243.25|0
1642572500000|2022-01-19 06:08:20|246.79|244.19|246.42|243.82|246.89|244.29|246.42|243.82|0
1642572510000|2022-01-19 06:08:30|245.85|243.25|246.04|243.44|246.04|243.44|245.85|243.25|0
1642572520000|2022-01-19 06:08:40|246.14|243.54|246.14|243.54|246.14|243.54|246.04|243.44|0
1642572530000|2022-01-19 06:08:50|246.23|243.63|246.04|243.44|246.23|243.63|245.85|243.25|0
1642572540000|2022-01-19 06:09:00|246.23|243.63|246.04|243.44|246.23|243.63|245.85|243.25|0
1642572550000|2022-01-19 06:09:10|245.95|243.35|246.42|243.82|246.42|243.82|245.95|243.35|0
1642572560000|2022-01-19 06:09:20|246.33|243.73|246.33|243.73|246.33|243.73|246.33|243.73|0
1642572570000|2022-01-19 06:09:30|246.42|243.82|246.32|243.72|246.42|243.82|246.32|243.72|0
1642572580000|2022-01-19 06:09:40|246.41|243.81|246.6|244|246.6|244|246.41|243.81|0
1642572590000|2022-01-19 06:09:50|246.41|243.81|246.7|244.1|246.79|244.19|246.41|243.81|0
1642572600000|2022-01-19 06:10:00|246.79|244.19|246.41|243.81|246.79|244.19|246.41|243.81|0
1642572610000|2022-01-19 06:10:10|246.14|243.54|246.04|243.44|246.23|243.63|246.04|243.44|0
1642572620000|2022-01-19 06:10:20|246.23|243.63|246.04|243.44|246.23|243.63|245.85|243.25|0
1642572630000|2022-01-19 06:10:30|245.85|243.25|245.85|243.25|246.04|243.44|245.85|243.25|0
1642572640000|2022-01-19 06:10:40|246.04|243.44|245.67|243.07|246.04|243.44|245.67|243.07|0
1642572650000|2022-01-19 06:10:50|245.76|243.16|245.85|243.25|245.85|243.25|245.66|243.06|0
1642572660000|2022-01-19 06:11:00|245.66|243.06|245.76|243.16|245.85|243.25|245.66|243.06|0
1642572670000|2022-01-19 06:11:10|245.66|243.06|244.92|242.32|245.66|243.06|244.92|242.32|0
1642572680000|2022-01-19 06:11:20|245.01|242.41|245.1|242.5|245.1|242.5|245.01|242.41|0
1642572690000|2022-01-19 06:11:30|244.92|242.32|245.1|242.5|245.1|242.5|244.92|242.32|0
1642572700000|2022-01-19 06:11:40|245.29|242.69|245.29|242.69|245.29|242.69|245.29|242.69|0
1642572710000|2022-01-19 06:11:50|245.1|242.5|245.1|242.5|245.29|242.69|245.1|242.5|0
1642572720000|2022-01-19 06:12:00|245.29|242.69|245.76|243.16|245.76|243.16|245.29|242.69|0
1642572730000|2022-01-19 06:12:10|245.66|243.06|246.04|243.44|246.04|243.44|245.66|243.06|0
1642572740000|2022-01-19 06:12:20|246.23|243.63|246.14|243.54|246.23|243.63|246.14|243.54|0
1642572750000|2022-01-19 06:12:30|246.23|243.63|246.23|243.63|246.23|243.63|246.04|243.44|0
1642572760000|2022-01-19 06:12:40|246.51|243.91|246.41|243.81|246.6|244|246.04|243.44|0
1642572770000|2022-01-19 06:12:50|246.51|243.91|246.41|243.81|246.51|243.91|246.41|243.81|0
1642572780000|2022-01-19 06:13:00|246.32|243.72|246.14|243.54|246.32|243.72|246.04|243.44|0
1642572790000|2022-01-19 06:13:10|246.04|243.44|246.04|243.44|246.04|243.44|246.04|243.44|0
1642572810000|2022-01-19 06:13:30|245.85|243.25|245.85|243.25|246.04|243.44|245.85|243.25|0
1642572820000|2022-01-19 06:13:40|246.04|243.44|246.23|243.63|246.23|243.63|246.04|243.44|0
1642572830000|2022-01-19 06:13:50|246.14|243.54|246.14|243.54|246.14|243.54|246.14|243.54|0
1642572840000|2022-01-19 06:14:00|246.04|243.44|246.6|244|246.6|244|246.04|243.44|0
1642572850000|2022-01-19 06:14:10|246.41|243.81|246.23|243.63|246.41|243.81|246.23|243.63|0
1642572860000|2022-01-19 06:14:20|246.32|243.72|246.41|243.81|246.6|244|246.32|243.72|0
1642572870000|2022-01-19 06:14:30|246.6|244|246.41|243.81|246.6|244|246.41|243.81|0
1642572890000|2022-01-19 06:14:50|246.32|243.72|246.32|243.72|246.32|243.72|246.32|243.72|0
1642572900000|2022-01-19 06:15:00|245.85|243.25|245.66|243.06|245.85|243.25|245.66|243.06|0
1642572910000|2022-01-19 06:15:10|245.85|243.25|246.41|243.81|246.41|243.81|245.85|243.25|0
1642572920000|2022-01-19 06:15:20|246.22|243.62|246.22|243.62|246.41|243.81|246.22|243.62|0
1642572930000|2022-01-19 06:15:30|246.04|243.44|245.66|243.06|246.04|243.44|245.66|243.06|0
1642572940000|2022-01-19 06:15:40|245.85|243.25|245.76|243.16|245.85|243.25|245.66|243.06|0
1642572950000|2022-01-19 06:15:50|245.66|243.06|246.22|243.62|246.22|243.62|245.66|243.06|0
1642572960000|2022-01-19 06:16:00|246.41|243.81|246.41|243.81|246.51|243.91|246.41|243.81|0
1642572970000|2022-01-19 06:16:10|246.6|244|246.79|244.19|246.79|244.19|246.6|244|0
1642572980000|2022-01-19 06:16:20|246.97|244.37|246.97|244.37|247.16|244.56|246.97|244.37|0
1642572990000|2022-01-19 06:16:30|246.79|244.19|246.97|244.37|246.97|244.37|246.79|244.19|0
1642573000000|2022-01-19 06:16:40|246.79|244.19|246.97|244.37|246.97|244.37|246.79|244.19|0
1642573010000|2022-01-19 06:16:50|247.07|244.47|247.07|244.47|247.07|244.47|247.07|244.47|0
1642573020000|2022-01-19 06:17:00|246.97|244.37|246.51|243.91|246.97|244.37|246.51|243.91|0
1642573030000|2022-01-19 06:17:10|246.6|244|246.41|243.81|246.6|244|246.41|243.81|0
1642573040000|2022-01-19 06:17:20|246.22|243.62|246.32|243.72|246.41|243.81|246.22|243.62|0
1642573050000|2022-01-19 06:17:30|246.41|243.81|246.6|244|246.6|244|246.41|243.81|0
1642573060000|2022-01-19 06:17:40|246.41|243.81|246.32|243.72|246.41|243.81|246.32|243.72|0
1642573070000|2022-01-19 06:17:50|246.41|243.81|246.7|244.1|246.7|244.1|246.41|243.81|0
1642573080000|2022-01-19 06:18:00|246.51|243.91|246.22|243.62|246.51|243.91|246.04|243.44|0
1642573090000|2022-01-19 06:18:10|246.41|243.81|246.22|243.62|246.41|243.81|246.22|243.62|0
1642573100000|2022-01-19 06:18:20|246.04|243.44|246.04|243.44|246.13|243.53|246.04|243.44|0
1642573110000|2022-01-19 06:18:30|245.85|243.25|245.66|243.06|245.85|243.25|245.66|243.06|0
1642573140000|2022-01-19 06:19:00|245.76|243.16|245.66|243.06|245.76|243.16|245.66|243.06|0
1642573160000|2022-01-19 06:19:20|245.85|243.25|245.85|243.25|245.85|243.25|245.85|243.25|0
1642573170000|2022-01-19 06:19:30|245.66|243.06|245.66|243.06|245.66|243.06|245.66|243.06|0
1642573180000|2022-01-19 06:19:40|245.85|243.25|245.85|243.25|245.85|243.25|245.85|243.25|0
1642573190000|2022-01-19 06:19:50|245.66|243.06|245.66|243.06|245.66|243.06|245.66|243.06|0
1642573200000|2022-01-19 06:20:00|245.85|243.25|245.66|243.06|245.85|243.25|245.66|243.06|0
1642573210000|2022-01-19 06:20:10|245.1|242.5|245.01|242.41|245.1|242.5|245.01|242.41|0
1642573220000|2022-01-19 06:20:20|245.1|242.5|245.29|242.69|245.29|242.69|245.1|242.5|0
1642573230000|2022-01-19 06:20:30|245.1|242.5|245.1|242.5|245.1|242.5|245.1|242.5|0
1642573240000|2022-01-19 06:20:40|244.91|242.31|244.91|242.31|244.91|242.31|244.91|242.31|0
1642573250000|2022-01-19 06:20:50|244.72|242.12|244.72|242.12|244.72|242.12|244.54|241.94|0
1642573260000|2022-01-19 06:21:00|244.82|242.22|244.82|242.22|244.82|242.22|244.72|242.12|0
1642573270000|2022-01-19 06:21:10|244.72|242.12|244.91|242.31|244.91|242.31|244.72|242.12|0
1642573280000|2022-01-19 06:21:20|245.29|242.69|245.2|242.6|245.47|242.87|245.2|242.6|0
1642573290000|2022-01-19 06:21:30|245.29|242.69|245.29|242.69|245.29|242.69|245.1|242.5|0
1642573300000|2022-01-19 06:21:40|245.66|243.06|245.28|242.68|245.66|243.06|245.28|242.68|0
1642573310000|2022-01-19 06:21:50|245.47|242.87|245.47|242.87|245.47|242.87|245.47|242.87|0
1642573320000|2022-01-19 06:22:00|245.66|243.06|245.66|243.06|245.66|243.06|245.66|243.06|0
1642573330000|2022-01-19 06:22:10|245.76|243.16|245.76|243.16|245.76|243.16|245.66|243.06|0
1642573340000|2022-01-19 06:22:20|245.85|243.25|245.85|243.25|245.85|243.25|245.85|243.25|0
1642573350000|2022-01-19 06:22:30|245.66|243.06|245.47|242.87|245.66|243.06|245.47|242.87|0
1642573360000|2022-01-19 06:22:40|245.57|242.97|245.66|243.06|245.66|243.06|245.57|242.97|0
1642573370000|2022-01-19 06:22:50|245.85|243.25|245.94|243.34|245.94|243.34|245.85|243.25|0
1642573380000|2022-01-19 06:23:00|245.66|243.06|245.28|242.68|245.66|243.06|245.28|242.68|0
1642573390000|2022-01-19 06:23:10|245.38|242.78|245.28|242.68|245.38|242.78|245.28|242.68|0
1642573400000|2022-01-19 06:23:20|245.47|242.87|245.38|242.78|245.47|242.87|245.38|242.78|0
1642573410000|2022-01-19 06:23:30|245.28|242.68|244.91|242.31|245.28|242.68|244.91|242.31|0
1642573420000|2022-01-19 06:23:40|244.72|242.12|244.54|241.94|244.72|242.12|244.54|241.94|0
1642573430000|2022-01-19 06:23:50|244.35|241.75|244.16|241.56|244.35|241.75|244.16|241.56|0
1642573440000|2022-01-19 06:24:00|244.26|241.66|244.07|241.47|244.26|241.66|243.98|241.38|0
1642573450000|2022-01-19 06:24:10|244.35|241.75|244.82|242.22|244.91|242.31|244.35|241.75|0
1642573460000|2022-01-19 06:24:20|244.91|242.31|244.54|241.94|244.91|242.31|244.54|241.94|0
1642573470000|2022-01-19 06:24:30|244.63|242.03|244.72|242.12|244.72|242.12|244.63|242.03|0
1642573480000|2022-01-19 06:24:40|244.91|242.31|244.72|242.12|244.91|242.31|244.72|242.12|0
1642573490000|2022-01-19 06:24:50|244.63|242.03|244.63|242.03|244.72|242.12|244.54|241.94|0
1642573500000|2022-01-19 06:25:00|244.54|241.94|244.45|241.85|244.54|241.94|244.26|241.66|0
1642573510000|2022-01-19 06:25:10|244.07|241.47|244.16|241.56|244.16|241.56|243.98|241.38|0
1642573520000|2022-01-19 06:25:20|244.26|241.66|244.16|241.56|244.35|241.75|244.16|241.56|0
1642573530000|2022-01-19 06:25:30|243.98|241.38|244.35|241.75|244.35|241.75|243.98|241.38|0
1642573540000|2022-01-19 06:25:40|244.16|241.56|243.98|241.38|244.16|241.56|243.98|241.38|0
1642573550000|2022-01-19 06:25:50|244.16|241.56|243.98|241.38|244.16|241.56|243.98|241.38|0
1642573560000|2022-01-19 06:26:00|244.16|241.56|244.16|241.56|244.16|241.56|244.16|241.56|0
1642573570000|2022-01-19 06:26:10|244.26|241.66|244.16|241.56|244.35|241.75|244.16|241.56|0
1642573580000|2022-01-19 06:26:20|244.26|241.66|244.16|241.56|244.26|241.66|244.16|241.56|0
1642573590000|2022-01-19 06:26:30|244.26|241.66|244.53|241.93|244.53|241.93|244.26|241.66|0
1642573600000|2022-01-19 06:26:40|244.45|241.85|244.45|241.85|244.45|241.85|244.35|241.75|0
1642573610000|2022-01-19 06:26:50|244.53|241.93|244.72|242.12|244.91|242.31|244.53|241.93|0
1642573620000|2022-01-19 06:27:00|244.63|242.03|244.53|241.93|244.63|242.03|244.35|241.75|0
1642573630000|2022-01-19 06:27:10|244.63|242.03|244.53|241.93|244.63|242.03|244.53|241.93|0
1642573640000|2022-01-19 06:27:20|244.35|241.75|244.82|242.22|244.82|242.22|244.35|241.75|0
1642573650000|2022-01-19 06:27:30|244.91|242.31|245.09|242.49|245.09|242.49|244.91|242.31|0
1642573660000|2022-01-19 06:27:40|245.38|242.78|245.28|242.68|245.38|242.78|245.28|242.68|0
1642573670000|2022-01-19 06:27:50|245.47|242.87|245.38|242.78|245.47|242.87|245.38|242.78|0
1642573680000|2022-01-19 06:28:00|245.47|242.87|245.47|242.87|245.47|242.87|245.47|242.87|0
1642573690000|2022-01-19 06:28:10|245.66|243.06|245.84|243.24|245.84|243.24|245.66|243.06|0
1642573710000|2022-01-19 06:28:30|245.66|243.06|245.84|243.24|245.84|243.24|245.66|243.06|0
1642573720000|2022-01-19 06:28:40|246.03|243.43|246.03|243.43|246.03|243.43|245.94|243.34|0
1642573730000|2022-01-19 06:28:50|246.22|243.62|246.4|243.8|246.4|243.8|246.22|243.62|0
1642573740000|2022-01-19 06:29:00|246.22|243.62|246.03|243.43|246.22|243.62|246.03|243.43|0
1642573760000|2022-01-19 06:29:20|245.84|243.24|246.31|243.71|246.31|243.71|245.84|243.24|0
1642573770000|2022-01-19 06:29:30|246.4|243.8|246.4|243.8|246.59|243.99|246.4|243.8|0
1642573780000|2022-01-19 06:29:40|246.31|243.71|246.22|243.62|246.31|243.71|246.22|243.62|0
1642573790000|2022-01-19 06:29:50|246.13|243.53|246.22|243.62|246.22|243.62|245.84|243.24|0
1642573800000|2022-01-19 06:30:00|246.03|243.43|246.4|243.8|246.59|243.99|246.03|243.43|0
1642573810000|2022-01-19 06:30:10|246.5|243.9|246.5|243.9|246.5|243.9|246.5|243.9|0
1642573820000|2022-01-19 06:30:20|246.31|243.71|246.22|243.62|246.4|243.8|246.22|243.62|0
1642573830000|2022-01-19 06:30:30|246.31|243.71|246.4|243.8|246.4|243.8|246.22|243.62|0
1642573850000|2022-01-19 06:30:50|246.5|243.9|246.59|243.99|246.59|243.99|246.5|243.9|0
1642573860000|2022-01-19 06:31:00|246.78|244.18|246.78|244.18|246.78|244.18|246.69|244.09|0
1642573870000|2022-01-19 06:31:10|246.97|244.37|246.78|244.18|246.97|244.37|246.78|244.18|0
1642573880000|2022-01-19 06:31:20|246.97|244.37|246.97|244.37|246.97|244.37|246.78|244.18|0
1642573890000|2022-01-19 06:31:30|247.15|244.55|247.15|244.55|247.15|244.55|247.15|244.55|0
1642573900000|2022-01-19 06:31:40|247.53|244.93|247.53|244.93|247.53|244.93|247.53|244.93|0
1642573910000|2022-01-19 06:31:50|247.72|245.12|247.9|245.3|247.9|245.3|247.72|245.12|0
1642573920000|2022-01-19 06:32:00|247.72|245.12|247.81|245.21|247.81|245.21|247.72|245.12|0
1642573930000|2022-01-19 06:32:10|247.72|245.12|247.9|245.3|248|245.4|247.72|245.12|0
1642573940000|2022-01-19 06:32:20|247.72|245.12|247.72|245.12|247.81|245.21|247.72|245.12|0
1642573950000|2022-01-19 06:32:30|247.34|244.74|247.15|244.55|247.34|244.74|247.15|244.55|0
1642573960000|2022-01-19 06:32:40|247.25|244.65|247.15|244.55|247.25|244.65|247.15|244.55|0
1642573970000|2022-01-19 06:32:50|247.34|244.74|247.25|244.65|247.34|244.74|247.25|244.65|0
1642573980000|2022-01-19 06:33:00|247.44|244.84|247.53|244.93|247.53|244.93|247.44|244.84|0
1642573990000|2022-01-19 06:33:10|247.63|245.03|247.63|245.03|247.72|245.12|247.53|244.93|0
1642574000000|2022-01-19 06:33:20|247.72|245.12|247.72|245.12|247.72|245.12|247.63|245.03|0
1642574010000|2022-01-19 06:33:30|247.9|245.3|247.9|245.3|248.09|245.49|247.9|245.3|0
1642574020000|2022-01-19 06:33:40|248.09|245.49|248.28|245.68|248.28|245.68|248.09|245.49|0
1642574030000|2022-01-19 06:33:50|248.47|245.87|248.84|246.24|248.84|246.24|248.47|245.87|0
1642574040000|2022-01-19 06:34:00|248.94|246.34|248.84|246.24|248.94|246.34|248.66|246.06|0
1642574050000|2022-01-19 06:34:10|249.03|246.43|248.84|246.24|249.03|246.43|248.84|246.24|0
1642574060000|2022-01-19 06:34:20|249.22|246.62|249.22|246.62|249.22|246.62|249.22|246.62|0
1642574070000|2022-01-19 06:34:30|249.13|246.53|249.22|246.62|249.22|246.62|249.13|246.53|0
1642574080000|2022-01-19 06:34:40|249.41|246.81|249.41|246.81|249.41|246.81|249.41|246.81|0
1642574090000|2022-01-19 06:34:50|249.13|246.53|249.22|246.62|249.22|246.62|249.13|246.53|0
1642574100000|2022-01-19 06:35:00|249.13|246.53|248.84|246.24|249.13|246.53|248.84|246.24|0
1642574110000|2022-01-19 06:35:10|248.94|246.34|248.84|246.24|248.94|246.34|248.75|246.15|0
1642574120000|2022-01-19 06:35:20|248.75|246.15|248.66|246.06|248.75|246.15|248.66|246.06|0
1642574130000|2022-01-19 06:35:30|248.84|246.24|249.22|246.62|249.22|246.62|248.84|246.24|0
1642574140000|2022-01-19 06:35:40|249.41|246.81|249.51|246.91|249.51|246.91|249.41|246.81|0
1642574150000|2022-01-19 06:35:50|249.6|247|249.22|246.62|249.6|247|249.22|246.62|0
1642574160000|2022-01-19 06:36:00|248.94|246.34|248.75|246.15|248.94|246.34|248.75|246.15|0
1642574170000|2022-01-19 06:36:10|249.03|246.43|248.84|246.24|249.03|246.43|248.84|246.24|0
1642574180000|2022-01-19 06:36:20|249.13|246.53|249.32|246.72|249.32|246.72|249.13|246.53|0
1642574190000|2022-01-19 06:36:30|249.13|246.53|249.03|246.43|249.13|246.53|249.03|246.43|0
1642574200000|2022-01-19 06:36:40|249.13|246.53|248.65|246.05|249.13|246.53|248.65|246.05|0
1642574210000|2022-01-19 06:36:50|248.56|245.96|248.38|245.78|248.56|245.96|248.38|245.78|0
1642574220000|2022-01-19 06:37:00|248.09|245.49|248.09|245.49|248.09|245.49|247.9|245.3|0
1642574230000|2022-01-19 06:37:10|247.9|245.3|248.38|245.78|248.38|245.78|247.9|245.3|0
1642574240000|2022-01-19 06:37:20|248.28|245.68|248.38|245.78|248.38|245.78|248.28|245.68|0
1642574250000|2022-01-19 06:37:30|248.28|245.68|248|245.4|248.28|245.68|247.9|245.3|0
1642574260000|2022-01-19 06:37:40|248.09|245.49|247.9|245.3|248.09|245.49|247.9|245.3|0
1642574270000|2022-01-19 06:37:50|248|245.4|248|245.4|248.09|245.49|247.9|245.3|0
1642574280000|2022-01-19 06:38:00|247.9|245.3|247.9|245.3|247.9|245.3|247.71|245.11|0
1642574290000|2022-01-19 06:38:10|248|245.4|247.71|245.11|248.09|245.49|247.71|245.11|0
1642574300000|2022-01-19 06:38:20|248|245.4|247.71|245.11|248.09|245.49|247.71|245.11|0
1642574320000|2022-01-19 06:38:40|247.9|245.3|247.53|244.93|247.9|245.3|247.53|244.93|0
1642574330000|2022-01-19 06:38:50|247.34|244.74|247.71|245.11|247.71|245.11|247.34|244.74|0
1642574340000|2022-01-19 06:39:00|247.62|245.02|247.34|244.74|247.62|245.02|247.34|244.74|0
1642574350000|2022-01-19 06:39:10|247.62|245.02|247.62|245.02|247.62|245.02|247.62|245.02|0
1642574360000|2022-01-19 06:39:20|247.53|244.93|247.34|244.74|247.53|244.93|247.34|244.74|0
1642574370000|2022-01-19 06:39:30|247.15|244.55|247.15|244.55|247.15|244.55|247.15|244.55|0
1642574390000|2022-01-19 06:39:50|246.96|244.36|246.77|244.17|246.96|244.36|246.77|244.17|0
1642574400000|2022-01-19 06:40:00|246.68|244.08|246.77|244.17|246.77|244.17|246.68|244.08|0
1642574410000|2022-01-19 06:40:10|247.15|244.55|247.15|244.55|247.15|244.55|247.15|244.55|0
1642574420000|2022-01-19 06:40:20|247.34|244.74|247.52|244.92|247.52|244.92|247.34|244.74|0
1642574430000|2022-01-19 06:40:30|247.62|245.02|247.71|245.11|247.71|245.11|247.52|244.92|0
1642574440000|2022-01-19 06:40:40|247.52|244.92|246.59|243.99|247.52|244.92|246.59|243.99|0
1642574450000|2022-01-19 06:40:50|246.4|243.8|246.59|243.99|246.59|243.99|246.4|243.8|0
1642574460000|2022-01-19 06:41:00|246.5|243.9|246.4|243.8|246.5|243.9|246.21|243.61|0
1642574470000|2022-01-19 06:41:10|246.21|243.61|246.59|243.99|246.59|243.99|246.21|243.61|0
1642574480000|2022-01-19 06:41:20|246.4|243.8|246.21|243.61|246.4|243.8|246.21|243.61|0
1642574490000|2022-01-19 06:41:30|246.12|243.52|246.02|243.42|246.12|243.52|246.02|243.42|0
1642574500000|2022-01-19 06:41:40|245.84|243.24|245.65|243.05|245.84|243.24|245.65|243.05|0
1642574510000|2022-01-19 06:41:50|245.37|242.77|245.27|242.67|245.37|242.77|245.27|242.67|0
1642574520000|2022-01-19 06:42:00|245.09|242.49|245.09|242.49|245.09|242.49|245.09|242.49|0
1642574530000|2022-01-19 06:42:10|244.9|242.3|244.9|242.3|244.9|242.3|244.71|242.11|0
1642574540000|2022-01-19 06:42:20|245|242.4|244.81|242.21|245|242.4|244.81|242.21|0
1642574550000|2022-01-19 06:42:30|244.9|242.3|244.71|242.11|244.9|242.3|244.71|242.11|0
1642574560000|2022-01-19 06:42:40|244.81|242.21|245.09|242.49|245.09|242.49|244.81|242.21|0
1642574570000|2022-01-19 06:42:50|245.65|243.05|245.65|243.05|245.84|243.24|245.65|243.05|0
1642574580000|2022-01-19 06:43:00|246.02|243.42|245.83|243.23|246.02|243.42|245.83|243.23|0
1642574590000|2022-01-19 06:43:10|246.02|243.42|246.21|243.61|246.21|243.61|246.02|243.42|0
1642574600000|2022-01-19 06:43:20|246.31|243.71|246.4|243.8|246.58|243.98|246.31|243.71|0
1642574610000|2022-01-19 06:43:30|246.58|243.98|246.4|243.8|246.58|243.98|246.4|243.8|0
1642574620000|2022-01-19 06:43:40|246.31|243.71|246.31|243.71|246.31|243.71|246.21|243.61|0
1642574630000|2022-01-19 06:43:50|246.4|243.8|246.77|244.17|246.77|244.17|246.4|243.8|0
1642574640000|2022-01-19 06:44:00|246.58|243.98|246.77|244.17|246.77|244.17|246.58|243.98|0
1642574650000|2022-01-19 06:44:10|246.68|244.08|246.31|243.71|246.77|244.17|246.31|243.71|0
1642574660000|2022-01-19 06:44:20|246.4|243.8|246.21|243.61|246.4|243.8|246.21|243.61|0
1642574670000|2022-01-19 06:44:30|246.31|243.71|246.31|243.71|246.31|243.71|246.31|243.71|0
1642574680000|2022-01-19 06:44:40|246.4|243.8|246.4|243.8|246.4|243.8|246.21|243.61|0
1642574690000|2022-01-19 06:44:50|246.31|243.71|246.21|243.61|246.4|243.8|246.21|243.61|0
1642574700000|2022-01-19 06:45:00|246.12|243.52|246.02|243.42|246.12|243.52|246.02|243.42|0
1642574710000|2022-01-19 06:45:10|245.93|243.33|245.46|242.86|245.93|243.33|245.46|242.86|0
1642574720000|2022-01-19 06:45:20|245.56|242.96|245.46|242.86|245.56|242.96|245.46|242.86|0
1642574730000|2022-01-19 06:45:30|245.27|242.67|245.46|242.86|245.46|242.86|245.27|242.67|0
1642574740000|2022-01-19 06:45:40|245.65|243.05|245.46|242.86|245.65|243.05|245.46|242.86|0
1642574750000|2022-01-19 06:45:50|245.27|242.67|245.27|242.67|245.27|242.67|245.27|242.67|0
1642574760000|2022-01-19 06:46:00|245.37|242.77|245.37|242.77|245.37|242.77|245.27|242.67|0
1642574770000|2022-01-19 06:46:10|245.27|242.67|245.74|243.14|245.74|243.14|245.27|242.67|0
1642574780000|2022-01-19 06:46:20|245.83|243.23|245.83|243.23|245.83|243.23|245.74|243.14|0
1642574790000|2022-01-19 06:46:30|246.02|243.42|246.21|243.61|246.21|243.61|246.02|243.42|0
1642574800000|2022-01-19 06:46:40|246.02|243.42|245.83|243.23|246.02|243.42|245.83|243.23|0
1642574810000|2022-01-19 06:46:50|245.93|243.33|245.83|243.23|245.93|243.33|245.83|243.23|0
1642574820000|2022-01-19 06:47:00|246.21|243.61|246.21|243.61|246.21|243.61|246.21|243.61|0
1642574830000|2022-01-19 06:47:10|246.12|243.52|246.21|243.61|246.21|243.61|246.12|243.52|0
1642574840000|2022-01-19 06:47:20|246.3|243.7|246.21|243.61|246.3|243.7|246.21|243.61|0
1642574850000|2022-01-19 06:47:30|246.12|243.52|246.12|243.52|246.12|243.52|246.12|243.52|0
1642574860000|2022-01-19 06:47:40|246.02|243.42|246.12|243.52|246.12|243.52|246.02|243.42|0
1642574870000|2022-01-19 06:47:50|246.02|243.42|246.12|243.52|246.12|243.52|246.02|243.42|0
1642574880000|2022-01-19 06:48:00|245.83|243.23|245.46|242.86|245.83|243.23|245.46|242.86|0
1642574890000|2022-01-19 06:48:10|245.27|242.67|245.46|242.86|245.46|242.86|245.27|242.67|0
1642574900000|2022-01-19 06:48:20|245.64|243.04|245.64|243.04|245.64|243.04|245.64|243.04|0
1642574910000|2022-01-19 06:48:30|245.55|242.95|245.37|242.77|245.55|242.95|245.37|242.77|0
1642574920000|2022-01-19 06:48:40|245.08|242.48|245.08|242.48|245.08|242.48|245.08|242.48|0
1642574930000|2022-01-19 06:48:50|245.18|242.58|245.37|242.77|245.46|242.86|245.18|242.58|0
1642574940000|2022-01-19 06:49:00|245.18|242.58|245.08|242.48|245.18|242.58|245.08|242.48|0
1642574950000|2022-01-19 06:49:10|245.27|242.67|245.27|242.67|245.46|242.86|245.27|242.67|0
1642574960000|2022-01-19 06:49:20|245.46|242.86|244.21|241.61|245.46|242.86|244.21|241.61|0
1642574970000|2022-01-19 06:49:30|244.11|241.51|244.11|241.51|244.11|241.51|244.11|241.51|0
1642574980000|2022-01-19 06:49:40|244.3|241.7|244.59|241.99|244.68|242.08|244.3|241.7|0
1642574990000|2022-01-19 06:49:50|244.49|241.89|244.59|241.99|244.59|241.99|244.49|241.89|0
1642575000000|2022-01-19 06:50:00|244.68|242.08|244.49|241.89|244.68|242.08|244.49|241.89|0
1642575010000|2022-01-19 06:50:10|244.68|242.08|244.68|242.08|244.87|242.27|244.68|242.08|0
1642575020000|2022-01-19 06:50:20|244.87|242.27|245.05|242.45|245.05|242.45|244.87|242.27|0
1642575030000|2022-01-19 06:50:30|244.96|242.36|244.96|242.36|244.96|242.36|244.87|242.27|0
1642575040000|2022-01-19 06:50:40|245.05|242.45|245.24|242.64|245.24|242.64|245.05|242.45|0
1642575050000|2022-01-19 06:50:50|245.34|242.74|245.24|242.64|245.34|242.74|245.24|242.64|0
1642575060000|2022-01-19 06:51:00|245.15|242.55|245.15|242.55|245.15|242.55|245.05|242.45|0
1642575070000|2022-01-19 06:51:10|245.05|242.45|244.86|242.26|245.05|242.45|244.86|242.26|0
1642575080000|2022-01-19 06:51:20|244.77|242.17|244.77|242.17|244.77|242.17|244.77|242.17|0
1642575090000|2022-01-19 06:51:30|244.86|242.26|244.96|242.36|245.05|242.45|244.86|242.26|0
1642575100000|2022-01-19 06:51:40|245.05|242.45|245.05|242.45|245.24|242.64|245.05|242.45|0
1642575110000|2022-01-19 06:51:50|245.15|242.55|245.24|242.64|245.24|242.64|245.15|242.55|0
1642575120000|2022-01-19 06:52:00|245.62|243.02|245.62|243.02|245.62|243.02|245.53|242.93|0
1642575130000|2022-01-19 06:52:10|245.53|242.93|245.34|242.74|245.53|242.93|245.34|242.74|0
1642575140000|2022-01-19 06:52:20|245.24|242.64|245.15|242.55|245.24|242.64|245.05|242.45|0
1642575150000|2022-01-19 06:52:30|245.24|242.64|245.24|242.64|245.43|242.83|245.24|242.64|0
1642575160000|2022-01-19 06:52:40|245.34|242.74|245.43|242.83|245.43|242.83|245.34|242.74|0
1642575170000|2022-01-19 06:52:50|245.34|242.74|245.34|242.74|245.34|242.74|245.34|242.74|0
1642575180000|2022-01-19 06:53:00|245.24|242.64|245.62|243.02|245.62|243.02|245.24|242.64|0
1642575190000|2022-01-19 06:53:10|245.43|242.83|245.05|242.45|245.43|242.83|245.05|242.45|0
1642575200000|2022-01-19 06:53:20|245.24|242.64|245.34|242.74|245.34|242.74|245.24|242.64|0
1642575210000|2022-01-19 06:53:30|245.24|242.64|245.24|242.64|245.24|242.64|245.24|242.64|0
1642575220000|2022-01-19 06:53:40|245.15|242.55|245.24|242.64|245.24|242.64|245.05|242.45|0
1642575230000|2022-01-19 06:53:50|245.05|242.45|244.96|242.36|245.05|242.45|244.86|242.26|0
1642575240000|2022-01-19 06:54:00|244.86|242.26|244.49|241.89|244.86|242.26|244.49|241.89|0
1642575250000|2022-01-19 06:54:10|244.59|241.99|244.68|242.08|244.77|242.17|244.59|241.99|0
1642575260000|2022-01-19 06:54:20|244.77|242.17|245.05|242.45|245.05|242.45|244.77|242.17|0
1642575270000|2022-01-19 06:54:30|245.15|242.55|245.24|242.64|245.24|242.64|245.05|242.45|0
1642575280000|2022-01-19 06:54:40|245.43|242.83|245.43|242.83|245.53|242.93|245.43|242.83|0
1642575290000|2022-01-19 06:54:50|245.53|242.93|245.62|243.02|245.62|243.02|245.53|242.93|0
1642575300000|2022-01-19 06:55:00|245.43|242.83|245.34|242.74|245.43|242.83|245.34|242.74|0
1642575310000|2022-01-19 06:55:10|245.24|242.64|245.24|242.64|245.24|242.64|245.15|242.55|0
1642575320000|2022-01-19 06:55:20|245.15|242.55|244.86|242.26|245.15|242.55|244.86|242.26|0
1642575330000|2022-01-19 06:55:30|245.05|242.45|245.24|242.64|245.24|242.64|245.05|242.45|0
1642575340000|2022-01-19 06:55:40|245.05|242.45|245.15|242.55|245.24|242.64|245.05|242.45|0
1642575350000|2022-01-19 06:55:50|245.24|242.64|245.24|242.64|245.24|242.64|245.24|242.64|0
1642575360000|2022-01-19 06:56:00|245.15|242.55|245.05|242.45|245.15|242.55|245.05|242.45|0
1642575370000|2022-01-19 06:56:10|245.24|242.64|245.34|242.74|245.34|242.74|245.24|242.64|0
1642575380000|2022-01-19 06:56:20|245.43|242.83|245.24|242.64|245.43|242.83|245.24|242.64|0
1642575390000|2022-01-19 06:56:30|245.34|242.74|245.34|242.74|245.34|242.74|245.34|242.74|0
1642575400000|2022-01-19 06:56:40|245.24|242.64|245.43|242.83|245.43|242.83|245.24|242.64|0
1642575410000|2022-01-19 06:56:50|245.34|242.74|245.52|242.92|245.52|242.92|245.34|242.74|0
1642575420000|2022-01-19 06:57:00|245.71|243.11|245.43|242.83|245.71|243.11|245.43|242.83|0
1642575430000|2022-01-19 06:57:10|245.24|242.64|245.24|242.64|245.24|242.64|245.24|242.64|0
1642575440000|2022-01-19 06:57:20|245.43|242.83|245.43|242.83|245.43|242.83|245.43|242.83|0
1642575450000|2022-01-19 06:57:30|245.24|242.64|245.43|242.83|245.43|242.83|245.24|242.64|0
1642575460000|2022-01-19 06:57:40|245.34|242.74|245.61|243.01|245.61|243.01|245.34|242.74|0
1642575470000|2022-01-19 06:57:50|245.71|243.11|246.18|243.58|246.18|243.58|245.71|243.11|0
1642575480000|2022-01-19 06:58:00|246.56|243.96|246.47|243.87|246.66|244.06|246.47|243.87|0
1642575490000|2022-01-19 06:58:10|246.56|243.96|247.03|244.43|247.03|244.43|246.56|243.96|0
1642575500000|2022-01-19 06:58:20|246.93|244.33|246.93|244.33|246.93|244.33|246.84|244.24|0
1642575510000|2022-01-19 06:58:30|246.84|244.24|246.93|244.33|246.93|244.33|246.84|244.24|0
1642575520000|2022-01-19 06:58:40|246.84|244.24|246.84|244.24|246.84|244.24|246.75|244.15|0
1642575530000|2022-01-19 06:58:50|246.75|244.15|246.75|244.15|246.84|244.24|246.75|244.15|0
1642575540000|2022-01-19 06:59:00|246.56|243.96|246.84|244.24|246.84|244.24|246.56|243.96|0
1642575550000|2022-01-19 06:59:10|246.65|244.05|246.75|244.15|246.75|244.15|246.65|244.05|0
1642575560000|2022-01-19 06:59:20|246.84|244.24|246.84|244.24|246.84|244.24|246.75|244.15|0
1642575570000|2022-01-19 06:59:30|246.93|244.33|246.93|244.33|246.93|244.33|246.74|244.14|0
1642575580000|2022-01-19 06:59:40|247.12|244.52|247.12|244.52|247.12|244.52|247.12|244.52|0
1642575590000|2022-01-19 06:59:50|247.03|244.43|247.31|244.71|247.31|244.71|247.03|244.43|0
1642575600000|2022-01-19 07:00:00|247.5|244.9|247.88|245.28|247.88|245.28|247.5|244.9|0
1642575610000|2022-01-19 07:00:10|247.69|245.09|247.5|244.9|247.69|245.09|247.5|244.9|0
1642575620000|2022-01-19 07:00:20|247.12|244.52|247.31|244.71|247.31|244.71|246.93|244.33|0
1642575630000|2022-01-19 07:00:30|247.12|244.52|247.12|244.52|247.31|244.71|247.12|244.52|0
1642575640000|2022-01-19 07:00:40|247.03|244.43|246.56|243.96|247.03|244.43|246.56|243.96|0
1642575650000|2022-01-19 07:00:50|246.37|243.77|246.56|243.96|246.56|243.96|246.37|243.77|0
1642575660000|2022-01-19 07:01:00|246.28|243.68|246.74|244.14|246.74|244.14|246.28|243.68|0
1642575670000|2022-01-19 07:01:10|247.12|244.52|247.69|245.09|247.69|245.09|246.93|244.33|0
1642575680000|2022-01-19 07:01:20|247.88|245.28|247.88|245.28|247.88|245.28|247.69|245.09|0
1642575690000|2022-01-19 07:01:30|248.07|245.47|248.73|246.13|248.73|246.13|248.07|245.47|0
1642575700000|2022-01-19 07:01:40|248.45|245.85|248.82|246.22|248.82|246.22|248.26|245.66|0
1642575710000|2022-01-19 07:01:50|248.64|246.04|248.64|246.04|248.73|246.13|248.64|246.04|0
1642575720000|2022-01-19 07:02:00|249.01|246.41|249.3|246.7|249.3|246.7|249.01|246.41|0
1642575730000|2022-01-19 07:02:10|249.2|246.6|249.77|247.17|249.77|247.17|249.2|246.6|0
1642575740000|2022-01-19 07:02:20|249.96|247.36|249.58|246.98|249.96|247.36|249.58|246.98|0
1642575750000|2022-01-19 07:02:30|249.39|246.79|249.58|246.98|249.58|246.98|249.39|246.79|0
1642575760000|2022-01-19 07:02:40|249.77|247.17|250.34|247.74|250.34|247.74|249.77|247.17|0
1642575770000|2022-01-19 07:02:50|250.25|247.65|250.25|247.65|250.34|247.74|250.25|247.65|0
1642575780000|2022-01-19 07:03:00|250.15|247.55|250.53|247.93|250.53|247.93|250.15|247.55|0
1642575790000|2022-01-19 07:03:10|250.34|247.74|249.77|247.17|250.34|247.74|249.77|247.17|0
1642575800000|2022-01-19 07:03:20|250.15|247.55|250.15|247.55|250.15|247.55|249.96|247.36|0
1642575810000|2022-01-19 07:03:30|250.06|247.46|250.34|247.74|250.34|247.74|250.06|247.46|0
1642575820000|2022-01-19 07:03:40|250.15|247.55|249.77|247.17|250.15|247.55|249.77|247.17|0
1642575830000|2022-01-19 07:03:50|249.39|246.79|249.77|247.17|249.77|247.17|249.39|246.79|0
1642575840000|2022-01-19 07:04:00|249.39|246.79|249.2|246.6|249.39|246.79|249.01|246.41|0
1642575850000|2022-01-19 07:04:10|249.01|246.41|249.39|246.79|249.39|246.79|249.01|246.41|0
1642575860000|2022-01-19 07:04:20|249.2|246.6|248.92|246.32|249.2|246.6|248.92|246.32|0
1642575870000|2022-01-19 07:04:30|248.82|246.22|248.82|246.22|248.82|246.22|248.63|246.03|0
1642575880000|2022-01-19 07:04:40|248.44|245.84|248.44|245.84|248.73|246.13|248.44|245.84|0
1642575890000|2022-01-19 07:04:50|248.07|245.47|247.6|245|248.07|245.47|247.6|245|0
1642575900000|2022-01-19 07:05:00|247.31|244.71|247.12|244.52|247.31|244.71|247.12|244.52|0
1642575910000|2022-01-19 07:05:10|246.93|244.33|247.79|245.19|247.79|245.19|246.93|244.33|0
1642575920000|2022-01-19 07:05:20|247.88|245.28|247.5|244.9|247.88|245.28|247.31|244.71|0
1642575930000|2022-01-19 07:05:30|247.41|244.81|246.74|244.14|247.41|244.81|246.74|244.14|0
1642575940000|2022-01-19 07:05:40|246.46|243.86|246.18|243.58|246.55|243.95|246.18|243.58|0
1642575950000|2022-01-19 07:05:50|246.36|243.76|247.12|244.52|247.12|244.52|246.36|243.76|0
1642575960000|2022-01-19 07:06:00|247.22|244.62|247.97|245.37|247.97|245.37|247.22|244.62|0
1642575970000|2022-01-19 07:06:10|248.25|245.65|248.82|246.22|248.82|246.22|248.25|245.65|0
1642575980000|2022-01-19 07:06:20|248.73|246.13|249.01|246.41|249.01|246.41|248.73|246.13|0
1642575990000|2022-01-19 07:06:30|249.3|246.7|249.39|246.79|249.49|246.89|249.3|246.7|0
1642576000000|2022-01-19 07:06:40|249.3|246.7|249.2|246.6|249.3|246.7|249.2|246.6|0
1642576010000|2022-01-19 07:06:50|249.49|246.89|249.01|246.41|249.49|246.89|249.01|246.41|0
1642576020000|2022-01-19 07:07:00|249.2|246.6|249.2|246.6|249.39|246.79|249.2|246.6|0
1642576030000|2022-01-19 07:07:10|248.82|246.22|249.58|246.98|249.58|246.98|248.82|246.22|0
1642576040000|2022-01-19 07:07:20|249.39|246.79|249.87|247.27|249.87|247.27|249.39|246.79|0
1642576050000|2022-01-19 07:07:30|249.96|247.36|250.34|247.74|250.34|247.74|249.96|247.36|0
1642576060000|2022-01-19 07:07:40|250.25|247.65|250.06|247.46|250.34|247.74|250.06|247.46|0
1642576070000|2022-01-19 07:07:50|249.96|247.36|249.01|246.41|249.96|247.36|249.01|246.41|0
1642576080000|2022-01-19 07:08:00|249.11|246.51|249.2|246.6|249.2|246.6|249.11|246.51|0
1642576090000|2022-01-19 07:08:10|249.39|246.79|249.2|246.6|249.58|246.98|249.2|246.6|0
1642576100000|2022-01-19 07:08:20|249.58|246.98|249.3|246.7|249.58|246.98|249.11|246.51|0
1642576110000|2022-01-19 07:08:30|249.2|246.6|249.58|246.98|249.58|246.98|249.2|246.6|0
1642576120000|2022-01-19 07:08:40|249.39|246.79|249.68|247.08|249.68|247.08|249.39|246.79|0
1642576130000|2022-01-19 07:08:50|249.39|246.79|249.3|246.7|249.39|246.79|249.3|246.7|0
1642576140000|2022-01-19 07:09:00|249.2|246.6|249.3|246.7|249.39|246.79|249.2|246.6|0
1642576150000|2022-01-19 07:09:10|249.39|246.79|249.2|246.6|249.39|246.79|249.2|246.6|0
1642576160000|2022-01-19 07:09:20|249.11|246.51|249.11|246.51|249.11|246.51|249.01|246.41|0
1642576170000|2022-01-19 07:09:30|249.01|246.41|248.92|246.32|249.2|246.6|248.82|246.22|0
1642576180000|2022-01-19 07:09:40|248.82|246.22|248.35|245.75|248.82|246.22|248.35|245.75|0
1642576190000|2022-01-19 07:09:50|248.44|245.84|248.82|246.22|248.82|246.22|248.44|245.84|0
1642576200000|2022-01-19 07:10:00|248.73|246.13|248.73|246.13|248.82|246.22|248.73|246.13|0
1642576210000|2022-01-19 07:10:10|248.82|246.22|249.2|246.6|249.2|246.6|248.82|246.22|0
1642576220000|2022-01-19 07:10:20|249.11|246.51|249.77|247.17|249.77|247.17|249.11|246.51|0
1642576230000|2022-01-19 07:10:30|250.06|247.46|249.96|247.36|250.15|247.55|249.96|247.36|0
1642576240000|2022-01-19 07:10:40|250.15|247.55|250.15|247.55|250.15|247.55|249.96|247.36|0
1642576250000|2022-01-19 07:10:50|249.96|247.36|250.15|247.55|250.15|247.55|249.96|247.36|0
1642576260000|2022-01-19 07:11:00|250.06|247.46|250.34|247.74|250.34|247.74|250.06|247.46|0
1642576270000|2022-01-19 07:11:10|250.15|247.55|249.96|247.36|250.15|247.55|249.96|247.36|0
1642576280000|2022-01-19 07:11:20|250.15|247.55|250.44|247.84|250.44|247.84|250.15|247.55|0
1642576290000|2022-01-19 07:11:30|250.15|247.55|249.77|247.17|250.15|247.55|249.77|247.17|0
1642576300000|2022-01-19 07:11:40|249.39|246.79|249.01|246.41|249.39|246.79|249.01|246.41|0
1642576310000|2022-01-19 07:11:50|248.92|246.32|249.01|246.41|249.01|246.41|248.92|246.32|0
1642576320000|2022-01-19 07:12:00|249.2|246.6|249.58|246.98|249.58|246.98|249.2|246.6|0
1642576330000|2022-01-19 07:12:10|249.49|246.89|249.49|246.89|249.49|246.89|249.49|246.89|0
1642576340000|2022-01-19 07:12:20|249.39|246.79|249.11|246.51|249.39|246.79|249.11|246.51|0
1642576350000|2022-01-19 07:12:30|248.82|246.22|249.01|246.41|249.01|246.41|248.82|246.22|0
1642576360000|2022-01-19 07:12:40|248.82|246.22|248.92|246.32|248.92|246.32|248.82|246.22|0
1642576370000|2022-01-19 07:12:50|249.01|246.41|249.3|246.7|249.3|246.7|248.92|246.32|0
1642576380000|2022-01-19 07:13:00|249.39|246.79|249.3|246.7|249.39|246.79|249.01|246.41|0
1642576390000|2022-01-19 07:13:10|249.39|246.79|249.2|246.6|249.39|246.79|249.2|246.6|0
1642576400000|2022-01-19 07:13:20|249.39|246.79|249.77|247.17|249.77|247.17|249.39|246.79|0
1642576410000|2022-01-19 07:13:30|249.96|247.36|250.06|247.46|250.06|247.46|249.96|247.36|0
1642576420000|2022-01-19 07:13:40|250.15|247.55|249.96|247.36|250.15|247.55|249.96|247.36|0
1642576430000|2022-01-19 07:13:50|250.06|247.46|250.06|247.46|250.06|247.46|250.06|247.46|0
1642576440000|2022-01-19 07:14:00|250.15|247.55|250.06|247.46|250.15|247.55|250.06|247.46|0
1642576450000|2022-01-19 07:14:10|249.96|247.36|249.96|247.36|250.15|247.55|249.96|247.36|0
1642576460000|2022-01-19 07:14:20|250.15|247.55|249.77|247.17|250.15|247.55|249.77|247.17|0
1642576470000|2022-01-19 07:14:30|249.96|247.36|249.96|247.36|250.06|247.46|249.96|247.36|0
1642576480000|2022-01-19 07:14:40|249.77|247.17|249.77|247.17|249.77|247.17|249.58|246.98|0
1642576500000|2022-01-19 07:15:00|249.68|247.08|249.77|247.17|249.77|247.17|249.68|247.08|0
1642576510000|2022-01-19 07:15:10|249.39|246.79|249.77|247.17|249.77|247.17|249.39|246.79|0
1642576520000|2022-01-19 07:15:20|249.87|247.27|250.15|247.55|250.15|247.55|249.87|247.27|0
1642576530000|2022-01-19 07:15:30|249.96|247.36|249.58|246.98|249.96|247.36|249.58|246.98|0
1642576540000|2022-01-19 07:15:40|249.39|246.79|249.39|246.79|249.39|246.79|249.3|246.7|0
1642576550000|2022-01-19 07:15:50|248.82|246.22|248.63|246.03|248.82|246.22|248.63|246.03|0
1642576560000|2022-01-19 07:16:00|248.82|246.22|249.01|246.41|249.01|246.41|248.82|246.22|0
1642576570000|2022-01-19 07:16:10|248.92|246.32|248.82|246.22|248.92|246.32|248.82|246.22|0
1642576580000|2022-01-19 07:16:20|248.25|245.65|248.25|245.65|248.35|245.75|248.25|245.65|0
1642576590000|2022-01-19 07:16:30|248.16|245.56|248.06|245.46|248.25|245.65|248.06|245.46|0
1642576600000|2022-01-19 07:16:40|247.78|245.18|247.68|245.08|247.87|245.27|247.68|245.08|0
1642576610000|2022-01-19 07:16:50|247.49|244.89|247.68|245.08|247.68|245.08|247.49|244.89|0
1642576620000|2022-01-19 07:17:00|247.87|245.27|247.87|245.27|247.87|245.27|247.78|245.18|0
1642576630000|2022-01-19 07:17:10|247.68|245.08|248.06|245.46|248.25|245.65|247.68|245.08|0
1642576640000|2022-01-19 07:17:20|248.35|245.75|248.25|245.65|248.44|245.84|248.25|245.65|0
1642576650000|2022-01-19 07:17:30|248.06|245.46|247.68|245.08|248.06|245.46|247.68|245.08|0
1642576660000|2022-01-19 07:17:40|247.49|244.89|247.49|244.89|247.59|244.99|247.49|244.89|0
1642576670000|2022-01-19 07:17:50|247.4|244.8|247.87|245.27|247.87|245.27|247.4|244.8|0
1642576680000|2022-01-19 07:18:00|247.97|245.37|248.25|245.65|248.25|245.65|247.97|245.37|0
1642576690000|2022-01-19 07:18:10|248.16|245.56|248.54|245.94|248.54|245.94|248.06|245.46|0
1642576700000|2022-01-19 07:18:20|248.63|246.03|249.01|246.41|249.01|246.41|248.63|246.03|0
1642576710000|2022-01-19 07:18:30|249.2|246.6|249.1|246.5|249.2|246.6|249.1|246.5|0
1642576720000|2022-01-19 07:18:40|249.01|246.41|248.54|245.94|249.01|246.41|248.44|245.84|0
1642576730000|2022-01-19 07:18:50|248.44|245.84|248.25|245.65|248.44|245.84|248.25|245.65|0
1642576740000|2022-01-19 07:19:00|248.44|245.84|248.72|246.12|248.72|246.12|248.44|245.84|0
1642576750000|2022-01-19 07:19:10|248.82|246.22|248.63|246.03|248.82|246.22|248.63|246.03|0
1642576770000|2022-01-19 07:19:30|248.25|245.65|248.25|245.65|248.35|245.75|248.25|245.65|0
1642576780000|2022-01-19 07:19:40|248.16|245.56|248.06|245.46|248.16|245.56|248.06|245.46|0
1642576790000|2022-01-19 07:19:50|248.16|245.56|248.35|245.75|248.35|245.75|248.16|245.56|0
1642576800000|2022-01-19 07:20:00|248.44|245.84|248.53|245.93|248.53|245.93|248.44|245.84|0
1642576810000|2022-01-19 07:20:10|248.44|245.84|248.82|246.22|248.82|246.22|248.44|245.84|0
1642576820000|2022-01-19 07:20:20|248.72|246.12|248.63|246.03|248.82|246.22|248.63|246.03|0
1642576830000|2022-01-19 07:20:30|248.82|246.22|249.19|246.59|249.19|246.59|248.82|246.22|0
1642576840000|2022-01-19 07:20:40|249.29|246.69|249|246.4|249.29|246.69|249|246.4|0
1642576850000|2022-01-19 07:20:50|248.81|246.21|248.81|246.21|248.81|246.21|248.81|246.21|0
1642576860000|2022-01-19 07:21:00|248.72|246.12|248.72|246.12|248.81|246.21|248.72|246.12|0
1642576870000|2022-01-19 07:21:10|248.81|246.21|249|246.4|249|246.4|248.81|246.21|0
1642576880000|2022-01-19 07:21:20|249.19|246.59|249.19|246.59|249.19|246.59|248.81|246.21|0
1642576890000|2022-01-19 07:21:30|249.1|246.5|249|246.4|249.1|246.5|248.91|246.31|0
1642576900000|2022-01-19 07:21:40|248.91|246.31|249|246.4|249|246.4|248.91|246.31|0
1642576910000|2022-01-19 07:21:50|249.19|246.59|249.38|246.78|249.38|246.78|249.19|246.59|0
1642576920000|2022-01-19 07:22:00|249.19|246.59|249.57|246.97|249.57|246.97|249.1|246.5|0
1642576930000|2022-01-19 07:22:10|249.67|247.07|249.76|247.16|249.76|247.16|249.57|246.97|0
1642576940000|2022-01-19 07:22:20|249.95|247.35|249.86|247.26|249.95|247.35|249.86|247.26|0
1642576950000|2022-01-19 07:22:30|249.95|247.35|249.86|247.26|249.95|247.35|249.76|247.16|0
1642576960000|2022-01-19 07:22:40|249.76|247.16|249.95|247.35|249.95|247.35|249.76|247.16|0
1642576970000|2022-01-19 07:22:50|249.86|247.26|249.95|247.35|249.95|247.35|249.86|247.26|0
1642576980000|2022-01-19 07:23:00|249.76|247.16|249.57|246.97|249.76|247.16|249.57|246.97|0
1642576990000|2022-01-19 07:23:10|249.67|247.07|249.76|247.16|249.76|247.16|249.67|247.07|0
1642577000000|2022-01-19 07:23:20|249.57|246.97|249.76|247.16|249.76|247.16|249.57|246.97|0
1642577010000|2022-01-19 07:23:30|249.95|247.35|250.43|247.83|250.43|247.83|249.95|247.35|0
1642577020000|2022-01-19 07:23:40|250.33|247.73|250.14|247.54|250.33|247.73|250.14|247.54|0
1642577030000|2022-01-19 07:23:50|250.52|247.92|250.24|247.64|250.52|247.92|250.24|247.64|0
1642577040000|2022-01-19 07:24:00|250.33|247.73|250.33|247.73|250.33|247.73|250.33|247.73|0
1642577050000|2022-01-19 07:24:10|250.52|247.92|250.52|247.92|250.52|247.92|250.52|247.92|0
1642577070000|2022-01-19 07:24:30|250.33|247.73|250.14|247.54|250.33|247.73|250.14|247.54|0
1642577080000|2022-01-19 07:24:40|249.57|246.97|249.76|247.16|249.76|247.16|249.48|246.88|0
1642577090000|2022-01-19 07:24:50|249.95|247.35|250.14|247.54|250.14|247.54|249.95|247.35|0
1642577100000|2022-01-19 07:25:00|250.33|247.73|250.33|247.73|250.33|247.73|250.33|247.73|0
1642577110000|2022-01-19 07:25:10|250.24|247.64|250.14|247.54|250.24|247.64|250.14|247.54|0
1642577130000|2022-01-19 07:25:30|250.33|247.73|250.24|247.64|250.33|247.73|250.14|247.54|0
1642577140000|2022-01-19 07:25:40|250.14|247.54|250.33|247.73|250.33|247.73|250.14|247.54|0
1642577150000|2022-01-19 07:25:50|250.52|247.92|250.52|247.92|250.52|247.92|250.43|247.83|0
1642577170000|2022-01-19 07:26:10|250.43|247.83|250.52|247.92|250.52|247.92|250.43|247.83|0
1642577180000|2022-01-19 07:26:20|250.33|247.73|250.33|247.73|250.33|247.73|250.33|247.73|0
1642577190000|2022-01-19 07:26:30|250.24|247.64|250.33|247.73|250.33|247.73|250.14|247.54|0
1642577200000|2022-01-19 07:26:40|250.52|247.92|250.52|247.92|250.52|247.92|250.52|247.92|0
1642577210000|2022-01-19 07:26:50|250.43|247.83|250.05|247.45|250.43|247.83|250.05|247.45|0
1642577220000|2022-01-19 07:27:00|249.95|247.35|249.76|247.16|249.95|247.35|249.76|247.16|0
1642577230000|2022-01-19 07:27:10|249.86|247.26|249.95|247.35|249.95|247.35|249.86|247.26|0
1642577250000|2022-01-19 07:27:30|250.05|247.45|249.95|247.35|250.05|247.45|249.95|247.35|0
1642577260000|2022-01-19 07:27:40|249.76|247.16|249.95|247.35|249.95|247.35|249.76|247.16|0
1642577270000|2022-01-19 07:27:50|249.76|247.16|249.86|247.26|249.86|247.26|249.76|247.16|0
1642577280000|2022-01-19 07:28:00|249.76|247.16|249.86|247.26|249.95|247.35|249.76|247.16|0
1642577290000|2022-01-19 07:28:10|249.95|247.35|249.67|247.07|249.95|247.35|249.57|246.97|0
1642577300000|2022-01-19 07:28:20|249.76|247.16|249.67|247.07|249.76|247.16|249.67|247.07|0
1642577310000|2022-01-19 07:28:30|249.57|246.97|249.95|247.35|249.95|247.35|249.57|246.97|0
1642577320000|2022-01-19 07:28:40|249.76|247.16|249.76|247.16|249.76|247.16|249.76|247.16|0
1642577330000|2022-01-19 07:28:50|249.57|246.97|249.57|246.97|249.57|246.97|249.48|246.88|0
1642577360000|2022-01-19 07:29:20|250.14|247.54|250.14|247.54|250.33|247.73|250.14|247.54|0
1642577370000|2022-01-19 07:29:30|250.05|247.45|250.14|247.54|250.14|247.54|249.95|247.35|0
1642577380000|2022-01-19 07:29:40|250.33|247.73|250.33|247.73|250.33|247.73|250.33|247.73|0
1642577390000|2022-01-19 07:29:50|250.43|247.83|250.52|247.92|250.52|247.92|250.43|247.83|0
1642577400000|2022-01-19 07:30:00|250.43|247.83|250.33|247.73|250.52|247.92|250.33|247.73|0
1642577410000|2022-01-19 07:30:10|249.95|247.35|249.95|247.35|249.95|247.35|249.95|247.35|0
1642577420000|2022-01-19 07:30:20|249.86|247.26|249.57|246.97|249.86|247.26|249.57|246.97|0
1642577430000|2022-01-19 07:30:30|249.76|247.16|249.76|247.16|249.76|247.16|249.76|247.16|0
1642577440000|2022-01-19 07:30:40|249.57|246.97|249.29|246.69|249.57|246.97|249.29|246.69|0
1642577450000|2022-01-19 07:30:50|249.38|246.78|249.95|247.35|249.95|247.35|249.38|246.78|0
1642577460000|2022-01-19 07:31:00|250.33|247.73|250.52|247.92|250.52|247.92|250.33|247.73|0
1642577470000|2022-01-19 07:31:10|250.33|247.73|250.24|247.64|250.33|247.73|250.24|247.64|0
1642577480000|2022-01-19 07:31:20|250.33|247.73|250.52|247.92|250.52|247.92|250.33|247.73|0
1642577490000|2022-01-19 07:31:30|250.33|247.73|250.52|247.92|250.52|247.92|250.33|247.73|0
1642577500000|2022-01-19 07:31:40|250.43|247.83|250.33|247.73|250.43|247.83|250.33|247.73|0
1642577510000|2022-01-19 07:31:50|250.24|247.64|249.76|247.16|250.33|247.73|249.76|247.16|0
1642577520000|2022-01-19 07:32:00|249.86|247.26|250.14|247.54|250.14|247.54|249.86|247.26|0
1642577530000|2022-01-19 07:32:10|250.24|247.64|250.24|247.64|250.33|247.73|250.24|247.64|0
1642577540000|2022-01-19 07:32:20|250.33|247.73|250.14|247.54|250.33|247.73|249.95|247.35|0
1642577550000|2022-01-19 07:32:30|249.95|247.35|249.95|247.35|250.05|247.45|249.95|247.35|0
1642577560000|2022-01-19 07:32:40|249.76|247.16|249.76|247.16|249.86|247.26|249.76|247.16|0
1642577570000|2022-01-19 07:32:50|249.57|246.97|249.76|247.16|249.76|247.16|249.57|246.97|0
1642577580000|2022-01-19 07:33:00|249.57|246.97|249.38|246.78|249.57|246.97|249.38|246.78|0
1642577590000|2022-01-19 07:33:10|249.57|246.97|249.38|246.78|249.57|246.97|249.38|246.78|0
1642577600000|2022-01-19 07:33:20|249.19|246.59|248.81|246.21|249.19|246.59|248.81|246.21|0
1642577610000|2022-01-19 07:33:30|248.62|246.02|249|246.4|249|246.4|248.62|246.02|0
1642577620000|2022-01-19 07:33:40|248.81|246.21|248.62|246.02|248.81|246.21|248.62|246.02|0
1642577630000|2022-01-19 07:33:50|248.24|245.64|248.05|245.45|248.24|245.64|248.05|245.45|0
1642577640000|2022-01-19 07:34:00|247.86|245.26|248.24|245.64|248.24|245.64|247.86|245.26|0
1642577650000|2022-01-19 07:34:10|248.05|245.45|248.24|245.64|248.24|245.64|247.86|245.26|0
1642577660000|2022-01-19 07:34:20|248.05|245.45|248.24|245.64|248.24|245.64|248.05|245.45|0
1642577670000|2022-01-19 07:34:30|248.62|246.02|248.81|246.21|248.81|246.21|248.43|245.83|0
1642577680000|2022-01-19 07:34:40|248.62|246.02|248.62|246.02|248.81|246.21|248.62|246.02|0
1642577690000|2022-01-19 07:34:50|248.43|245.83|248.62|246.02|248.62|246.02|248.43|245.83|0
1642577700000|2022-01-19 07:35:00|248.81|246.21|248.72|246.12|248.81|246.21|248.72|246.12|0
1642577710000|2022-01-19 07:35:10|249|246.4|248.81|246.21|249|246.4|248.62|246.02|0
1642577720000|2022-01-19 07:35:20|248.72|246.12|248.62|246.02|248.72|246.12|248.62|246.02|0
1642577730000|2022-01-19 07:35:30|248.72|246.12|248.05|245.45|248.72|246.12|248.05|245.45|0
1642577740000|2022-01-19 07:35:40|248.24|245.64|248.43|245.83|248.43|245.83|248.15|245.55|0
1642577750000|2022-01-19 07:35:50|248.24|245.64|248.43|245.83|248.43|245.83|248.24|245.64|0
1642577760000|2022-01-19 07:36:00|248.24|245.64|248.34|245.74|248.43|245.83|248.24|245.64|0
1642577770000|2022-01-19 07:36:10|248.43|245.83|248.81|246.21|248.81|246.21|248.43|245.83|0
1642577780000|2022-01-19 07:36:20|248.62|246.02|248.62|246.02|248.62|246.02|248.62|246.02|0
1642577790000|2022-01-19 07:36:30|248.53|245.93|248.62|246.02|248.62|246.02|248.24|245.64|0
1642577800000|2022-01-19 07:36:40|248.43|245.83|248.05|245.45|248.43|245.83|248.05|245.45|0
1642577810000|2022-01-19 07:36:50|248.24|245.64|248.43|245.83|248.43|245.83|248.24|245.64|0
1642577820000|2022-01-19 07:37:00|248.62|246.02|248.62|246.02|248.62|246.02|248.62|246.02|0
1642577830000|2022-01-19 07:37:10|248.81|246.21|249.38|246.78|249.38|246.78|248.81|246.21|0
1642577840000|2022-01-19 07:37:20|249.19|246.59|249.19|246.59|249.28|246.68|249.19|246.59|0
1642577850000|2022-01-19 07:37:30|249|246.4|249.38|246.78|249.38|246.78|249|246.4|0
1642577860000|2022-01-19 07:37:40|249.19|246.59|249.47|246.87|249.47|246.87|249.19|246.59|0
1642577870000|2022-01-19 07:37:50|249.38|246.78|249.47|246.87|249.47|246.87|249.38|246.78|0
1642577880000|2022-01-19 07:38:00|249.38|246.78|249.37|246.77|249.38|246.78|249.19|246.59|0
1642577890000|2022-01-19 07:38:10|249.19|246.59|249.56|246.96|249.56|246.96|249.19|246.59|0
1642577900000|2022-01-19 07:38:20|249.75|247.15|249.75|247.15|249.75|247.15|249.75|247.15|0
1642577910000|2022-01-19 07:38:30|249.94|247.34|249.56|246.96|249.94|247.34|249.56|246.96|0
1642577920000|2022-01-19 07:38:40|249|246.4|249.09|246.49|249.09|246.49|248.71|246.11|0
1642577930000|2022-01-19 07:38:50|249.18|246.58|248.9|246.3|249.18|246.58|248.9|246.3|0
1642577940000|2022-01-19 07:39:00|248.62|246.02|248.52|245.92|248.71|246.11|248.52|245.92|0
1642577950000|2022-01-19 07:39:10|248.62|246.02|248.81|246.21|248.81|246.21|248.62|246.02|0
1642577960000|2022-01-19 07:39:20|248.9|246.3|248.99|246.39|249.18|246.58|248.9|246.3|0
1642577970000|2022-01-19 07:39:30|249.18|246.58|249.18|246.58|249.37|246.77|249.18|246.58|0
1642577980000|2022-01-19 07:39:40|249.37|246.77|249.28|246.68|249.37|246.77|249.28|246.68|0
1642577990000|2022-01-19 07:39:50|249.18|246.58|248.71|246.11|249.18|246.58|248.71|246.11|0
1642578000000|2022-01-19 07:40:00|248.8|246.2|248.8|246.2|248.9|246.3|248.8|246.2|0
1642578010000|2022-01-19 07:40:10|248.62|246.02|248.24|245.64|248.62|246.02|248.24|245.64|0
1642578020000|2022-01-19 07:40:20|248.05|245.45|248.15|245.55|248.24|245.64|247.96|245.36|0
1642578030000|2022-01-19 07:40:30|248.24|245.64|248.24|245.64|248.24|245.64|248.24|245.64|0
1642578040000|2022-01-19 07:40:40|248.05|245.45|248.05|245.45|248.05|245.45|248.05|245.45|0
1642578050000|2022-01-19 07:40:50|247.67|245.07|247.67|245.07|247.77|245.17|247.48|244.88|0
1642578060000|2022-01-19 07:41:00|247.77|245.17|247.67|245.07|247.77|245.17|247.67|245.07|0
1642578070000|2022-01-19 07:41:10|248.05|245.45|248.05|245.45|248.05|245.45|247.86|245.26|0
1642578080000|2022-01-19 07:41:20|248.24|245.64|248.24|245.64|248.43|245.83|248.24|245.64|0
1642578090000|2022-01-19 07:41:30|248.05|245.45|248.24|245.64|248.33|245.73|248.05|245.45|0
1642578100000|2022-01-19 07:41:40|248.43|245.83|248.42|245.82|248.43|245.83|248.42|245.82|0
1642578110000|2022-01-19 07:41:50|248.52|245.92|248.24|245.64|248.52|245.92|248.24|245.64|0
1642578120000|2022-01-19 07:42:00|248.05|245.45|247.86|245.26|248.05|245.45|247.86|245.26|0
1642578130000|2022-01-19 07:42:10|248.05|245.45|247.86|245.26|248.05|245.45|247.86|245.26|0
1642578140000|2022-01-19 07:42:20|247.96|245.36|247.67|245.07|248.05|245.45|247.67|245.07|0
1642578150000|2022-01-19 07:42:30|247.86|245.26|248.24|245.64|248.24|245.64|247.86|245.26|0
1642578160000|2022-01-19 07:42:40|248.05|245.45|248.05|245.45|248.05|245.45|248.05|245.45|0
1642578170000|2022-01-19 07:42:50|247.86|245.26|248.23|245.63|248.23|245.63|247.86|245.26|0
1642578180000|2022-01-19 07:43:00|248.42|245.82|248.52|245.92|248.52|245.92|248.42|245.82|0
1642578190000|2022-01-19 07:43:10|248.61|246.01|248.23|245.63|248.61|246.01|248.23|245.63|0
1642578200000|2022-01-19 07:43:20|248.42|245.82|248.42|245.82|248.42|245.82|248.42|245.82|0
1642578210000|2022-01-19 07:43:30|248.61|246.01|248.8|246.2|248.8|246.2|248.61|246.01|0
1642578220000|2022-01-19 07:43:40|248.71|246.11|249.18|246.58|249.37|246.77|248.71|246.11|0
1642578230000|2022-01-19 07:43:50|249.37|246.77|249.37|246.77|249.37|246.77|249.37|246.77|0
1642578240000|2022-01-19 07:44:00|249.18|246.58|249.75|247.15|249.75|247.15|249.18|246.58|0
1642578250000|2022-01-19 07:44:10|249.56|246.96|249.37|246.77|249.56|246.96|249.37|246.77|0
1642578260000|2022-01-19 07:44:20|249.56|246.96|249.75|247.15|249.75|247.15|249.56|246.96|0
1642578270000|2022-01-19 07:44:30|249.94|247.34|250.51|247.91|250.51|247.91|249.94|247.34|0
1642578280000|2022-01-19 07:44:40|250.32|247.72|250.51|247.91|250.51|247.91|250.32|247.72|0
1642578290000|2022-01-19 07:44:50|250.13|247.53|249.94|247.34|250.13|247.53|249.94|247.34|0
1642578300000|2022-01-19 07:45:00|249.75|247.15|249.94|247.34|249.94|247.34|249.75|247.15|0
1642578310000|2022-01-19 07:45:10|250.32|247.72|250.51|247.91|250.51|247.91|250.32|247.72|0
1642578320000|2022-01-19 07:45:20|250.32|247.72|250.32|247.72|250.32|247.72|250.32|247.72|0
1642578330000|2022-01-19 07:45:30|250.13|247.53|249.94|247.34|250.32|247.72|249.94|247.34|0
1642578340000|2022-01-19 07:45:40|250.04|247.44|250.51|247.91|250.51|247.91|250.04|247.44|0
1642578350000|2022-01-19 07:45:50|250.32|247.72|250.42|247.82|250.51|247.91|250.32|247.72|0
1642578360000|2022-01-19 07:46:00|250.32|247.72|250.32|247.72|250.51|247.91|250.32|247.72|0
1642578370000|2022-01-19 07:46:10|250.42|247.82|249.94|247.34|250.42|247.82|249.94|247.34|0
1642578380000|2022-01-19 07:46:20|249.75|247.15|249.94|247.34|249.94|247.34|249.75|247.15|0
1642578400000|2022-01-19 07:46:40|249.75|247.15|249.94|247.34|250.32|247.72|249.75|247.15|0
1642578410000|2022-01-19 07:46:50|249.75|247.15|249.56|246.96|249.94|247.34|249.56|246.96|0
1642578420000|2022-01-19 07:47:00|249.18|246.58|249.37|246.77|249.37|246.77|249.18|246.58|0
1642578430000|2022-01-19 07:47:10|249.47|246.87|250.13|247.53|250.13|247.53|249.47|246.87|0
1642578440000|2022-01-19 07:47:20|250.04|247.44|250.13|247.53|250.13|247.53|249.94|247.34|0
1642578450000|2022-01-19 07:47:30|249.94|247.34|249.75|247.15|250.04|247.44|249.75|247.15|0
1642578460000|2022-01-19 07:47:40|249.37|246.77|249.56|246.96|249.56|246.96|249.37|246.77|0
1642578470000|2022-01-19 07:47:50|249.37|246.77|248.61|246.01|249.37|246.77|248.61|246.01|0
1642578480000|2022-01-19 07:48:00|248.42|245.82|248.42|245.82|248.42|245.82|248.42|245.82|0
1642578490000|2022-01-19 07:48:10|248.04|245.44|247.66|245.06|248.04|245.44|247.66|245.06|0
1642578510000|2022-01-19 07:48:30|247.85|245.25|248.61|246.01|248.61|246.01|247.85|245.25|0
1642578520000|2022-01-19 07:48:40|248.8|246.2|248.99|246.39|248.99|246.39|248.8|246.2|0
1642578530000|2022-01-19 07:48:50|249.18|246.58|248.9|246.3|249.18|246.58|248.8|246.2|0
1642578540000|2022-01-19 07:49:00|249.18|246.58|249.09|246.49|249.18|246.58|248.99|246.39|0
1642578550000|2022-01-19 07:49:10|248.27|245.67|248.46|245.86|248.46|245.86|248.27|245.67|0
1642578560000|2022-01-19 07:49:20|248.27|245.67|248.18|245.58|248.46|245.86|248.18|245.58|0
1642578570000|2022-01-19 07:49:30|248.27|245.67|247.89|245.29|248.27|245.67|247.89|245.29|0
1642578580000|2022-01-19 07:49:40|247.32|244.72|247.51|244.91|247.51|244.91|247.32|244.72|0
1642578590000|2022-01-19 07:49:50|247.13|244.53|246.94|244.34|247.13|244.53|246.94|244.34|0
1642578600000|2022-01-19 07:50:00|246.85|244.25|247.04|244.44|247.04|244.44|246.75|244.15|0
1642578610000|2022-01-19 07:50:10|247.13|244.53|247.32|244.72|247.32|244.72|247.13|244.53|0
1642578620000|2022-01-19 07:50:20|247.13|244.53|246.94|244.34|247.13|244.53|246.94|244.34|0
1642578630000|2022-01-19 07:50:30|246.75|244.15|246.85|244.25|246.85|244.25|246.66|244.06|0
1642578640000|2022-01-19 07:50:40|246.75|244.15|246.94|244.34|247.13|244.53|246.75|244.15|0
1642578650000|2022-01-19 07:50:50|246.75|244.15|246.75|244.15|246.75|244.15|246.75|244.15|0
1642578660000|2022-01-19 07:51:00|246.56|243.96|246.94|244.34|246.94|244.34|246.56|243.96|0
1642578670000|2022-01-19 07:51:10|246.75|244.15|246.94|244.34|247.04|244.44|246.75|244.15|0
1642578680000|2022-01-19 07:51:20|247.13|244.53|246.75|244.15|247.13|244.53|246.75|244.15|0
1642578690000|2022-01-19 07:51:30|246.56|243.96|249.02|246.42|249.02|246.42|246.56|243.96|0
1642578700000|2022-01-19 07:51:40|249.12|246.52|251.42|248.82|251.42|248.82|249.12|246.52|0
1642578710000|2022-01-19 07:51:50|251.98|249.38|252.36|249.76|252.63|250.03|251.98|249.38|0
1642578720000|2022-01-19 07:52:00|252.26|249.66|252.26|249.66|252.54|249.94|252.26|249.66|0
1642578730000|2022-01-19 07:52:10|252.45|249.85|252.45|249.85|252.45|249.85|252.45|249.85|0
1642578740000|2022-01-19 07:52:20|252.07|249.47|252.45|249.85|252.45|249.85|252.07|249.47|0
1642578750000|2022-01-19 07:52:30|252.36|249.76|252.82|250.22|252.92|250.32|252.36|249.76|0
1642578760000|2022-01-19 07:52:40|252.92|250.32|252.92|250.32|253.01|250.41|252.92|250.32|0
1642578770000|2022-01-19 07:52:50|253.01|250.41|252.63|250.03|253.01|250.41|252.63|250.03|0
1642578780000|2022-01-19 07:53:00|252.26|249.66|252.26|249.66|252.45|249.85|252.26|249.66|0
1642578790000|2022-01-19 07:53:10|252.45|249.85|252.45|249.85|252.54|249.94|252.36|249.76|0
1642578800000|2022-01-19 07:53:20|252.07|249.47|251.88|249.28|252.07|249.47|251.88|249.28|0
1642578810000|2022-01-19 07:53:30|251.7|249.1|251.88|249.28|251.98|249.38|251.7|249.1|0
1642578820000|2022-01-19 07:53:40|251.98|249.38|251.61|249.01|251.98|249.38|251.51|248.91|0
1642578830000|2022-01-19 07:53:50|251.51|248.91|251.7|249.1|251.7|249.1|251.51|248.91|0
1642578840000|2022-01-19 07:54:00|251.51|248.91|251.88|249.28|251.88|249.28|251.51|248.91|0
1642578850000|2022-01-19 07:54:10|251.51|248.91|251.42|248.82|251.51|248.91|251.32|248.72|0
1642578860000|2022-01-19 07:54:20|251.32|248.72|251.14|248.54|251.32|248.72|251.14|248.54|0
1642578870000|2022-01-19 07:54:30|251.23|248.63|251.14|248.54|251.23|248.63|251.14|248.54|0
1642578880000|2022-01-19 07:54:40|251.23|248.63|251.7|249.1|251.7|249.1|251.14|248.54|0
1642578890000|2022-01-19 07:54:50|251.79|249.19|251.42|248.82|251.79|249.19|251.42|248.82|0
1642578900000|2022-01-19 07:55:00|251.32|248.72|251.51|248.91|251.7|249.1|251.32|248.72|0
1642578910000|2022-01-19 07:55:10|251.7|249.1|251.88|249.28|251.88|249.28|251.7|249.1|0
1642578920000|2022-01-19 07:55:20|252.07|249.47|252.44|249.84|252.44|249.84|252.07|249.47|0
1642578930000|2022-01-19 07:55:30|252.35|249.75|252.07|249.47|252.35|249.75|252.07|249.47|0
1642578940000|2022-01-19 07:55:40|252.26|249.66|252.26|249.66|252.26|249.66|252.26|249.66|0
1642578950000|2022-01-19 07:55:50|252.35|249.75|252.26|249.66|252.44|249.84|252.26|249.66|0
1642578960000|2022-01-19 07:56:00|251.88|249.28|252.07|249.47|252.26|249.66|251.88|249.28|0
1642578970000|2022-01-19 07:56:10|252.26|249.66|252.17|249.57|252.26|249.66|252.17|249.57|0
1642578980000|2022-01-19 07:56:20|252.07|249.47|252.17|249.57|252.17|249.57|252.07|249.47|0
1642578990000|2022-01-19 07:56:30|252.44|249.84|252.73|250.13|252.73|250.13|252.44|249.84|0
1642579000000|2022-01-19 07:56:40|252.63|250.03|252.44|249.84|252.63|250.03|252.26|249.66|0
1642579010000|2022-01-19 07:56:50|252.82|250.22|252.44|249.84|252.82|250.22|252.44|249.84|0
1642579020000|2022-01-19 07:57:00|252.35|249.75|253.19|250.59|253.19|250.59|252.35|249.75|0
1642579030000|2022-01-19 07:57:10|253.01|250.41|253.19|250.59|253.19|250.59|253.01|250.41|0
1642579040000|2022-01-19 07:57:20|253.01|250.41|253.19|250.59|253.19|250.59|253.01|250.41|0
1642579050000|2022-01-19 07:57:30|253.01|250.41|253.19|250.59|253.19|250.59|253.01|250.41|0
1642579060000|2022-01-19 07:57:40|253.1|250.5|255.64|253.04|255.64|253.04|253.1|250.5|0
1642579070000|2022-01-19 07:57:50|254.51|251.91|254.88|252.28|254.88|252.28|254.51|251.91|0
1642579080000|2022-01-19 07:58:00|255.26|252.66|254.88|252.28|255.26|252.66|254.51|251.91|0
1642579090000|2022-01-19 07:58:10|254.98|252.38|254.51|251.91|254.98|252.38|254.51|251.91|0
1642579100000|2022-01-19 07:58:20|254.03|251.43|254.22|251.62|254.22|251.62|253.94|251.34|0
1642579110000|2022-01-19 07:58:30|254.5|251.9|254.5|251.9|254.69|252.09|254.31|251.71|0
1642579120000|2022-01-19 07:58:40|254.69|252.09|253.94|251.34|254.69|252.09|253.94|251.34|0
1642579130000|2022-01-19 07:58:50|254.12|251.52|254.5|251.9|254.69|252.09|254.12|251.52|0
1642579140000|2022-01-19 07:59:00|254.31|251.71|254.69|252.09|254.69|252.09|254.31|251.71|0
1642579150000|2022-01-19 07:59:10|254.5|251.9|253.94|251.34|254.5|251.9|253.94|251.34|0
1642579160000|2022-01-19 07:59:20|254.03|251.43|253.18|250.58|254.03|251.43|253.18|250.58|0
1642579170000|2022-01-19 07:59:30|252.99|250.39|252.81|250.21|252.99|250.39|252.53|249.93|0
1642579180000|2022-01-19 07:59:40|252.99|250.39|253.37|250.77|253.37|250.77|252.99|250.39|0
1642579190000|2022-01-19 07:59:50|253.18|250.58|251.87|249.27|253.18|250.58|251.87|249.27|0
1642579200000|2022-01-19 08:00:00|251.68|249.08|252.15|249.55|252.15|249.55|251.68|249.08|0
1642579210000|2022-01-19 08:00:10|251.68|249.08|250.93|248.33|251.68|249.08|250.93|248.33|0
1642579220000|2022-01-19 08:00:20|251.49|248.89|252.99|250.39|252.99|250.39|251.49|248.89|0
1642579230000|2022-01-19 08:00:30|253.18|250.58|251.3|248.7|253.18|250.58|251.3|248.7|0
1642579240000|2022-01-19 08:00:40|251.12|248.52|251.49|248.89|251.49|248.89|251.12|248.52|0
1642579250000|2022-01-19 08:00:50|251.11|248.51|251.49|248.89|251.49|248.89|250.37|247.77|0
1642579260000|2022-01-19 08:01:00|251.3|248.7|251.4|248.8|251.68|249.08|251.3|248.7|0
1642579270000|2022-01-19 08:01:10|251.11|248.51|251.3|248.7|251.3|248.7|250.74|248.14|0
1642579280000|2022-01-19 08:01:20|250.18|247.58|251.02|248.42|251.02|248.42|250.18|247.58|0
1642579290000|2022-01-19 08:01:30|251.3|248.7|250.55|247.95|251.3|248.7|250.55|247.95|0
1642579300000|2022-01-19 08:01:40|251.11|248.51|250.93|248.33|251.11|248.51|250.93|248.33|0
1642579310000|2022-01-19 08:01:50|250.55|247.95|250.46|247.86|250.55|247.95|250.46|247.86|0
1642579320000|2022-01-19 08:02:00|250.37|247.77|248.97|246.37|250.37|247.77|248.97|246.37|0
1642579330000|2022-01-19 08:02:10|249.8|247.2|249.62|247.02|249.8|247.2|249.43|246.83|0
1642579340000|2022-01-19 08:02:20|250.18|247.58|250.09|247.49|250.18|247.58|250.09|247.49|0
1642579350000|2022-01-19 08:02:30|249.43|246.83|252.05|249.45|252.05|249.45|249.43|246.83|0
1642579360000|2022-01-19 08:02:40|252.15|249.55|253.93|251.33|253.93|251.33|252.15|249.55|0
1642579370000|2022-01-19 08:02:50|254.5|251.9|255.63|253.03|255.63|253.03|254.5|251.9|0
1642579380000|2022-01-19 08:03:00|255.82|253.22|254.69|252.09|255.82|253.22|253.93|251.33|0
1642579390000|2022-01-19 08:03:10|254.41|251.81|254.88|252.28|254.88|252.28|254.41|251.81|0
1642579400000|2022-01-19 08:03:20|254.69|252.09|253.74|251.14|254.69|252.09|253.74|251.14|0
1642579410000|2022-01-19 08:03:30|254.12|251.52|253.56|250.96|254.12|251.52|253.56|250.96|0
1642579420000|2022-01-19 08:03:40|254.69|252.09|254.5|251.9|254.69|252.09|254.31|251.71|0
1642579430000|2022-01-19 08:03:50|254.6|252|255.25|252.65|255.25|252.65|254.6|252|0
1642579440000|2022-01-19 08:04:00|255.44|252.84|255.44|252.84|255.82|253.22|255.44|252.84|0
1642579450000|2022-01-19 08:04:10|255.25|252.65|254.41|251.81|255.25|252.65|254.41|251.81|0
1642579460000|2022-01-19 08:04:20|254.31|251.71|254.12|251.52|254.31|251.71|254.12|251.52|0
1642579470000|2022-01-19 08:04:30|253.93|251.33|254.31|251.71|254.31|251.71|253.65|251.05|0
1642579480000|2022-01-19 08:04:40|254.12|251.52|253.56|250.96|254.12|251.52|253.56|250.96|0
1642579490000|2022-01-19 08:04:50|253.37|250.77|252.8|250.2|253.37|250.77|252.8|250.2|0
1642579500000|2022-01-19 08:05:00|252.69|250.69|252.13|250.13|252.69|250.69|252.13|250.13|0
1642579510000|2022-01-19 08:05:10|251.66|249.66|251.19|249.19|251.66|249.66|251.19|249.19|0
1642579520000|2022-01-19 08:05:20|251.38|249.38|251.19|249.19|251.38|249.38|251.19|249.19|0
1642579530000|2022-01-19 08:05:30|251|249|251|249|251.47|249.47|251|249|0
1642579540000|2022-01-19 08:05:40|251.1|249.1|250.81|248.81|251.1|249.1|250.62|248.62|0
1642579550000|2022-01-19 08:05:50|250.62|248.62|249.97|247.97|250.62|248.62|249.97|247.97|0
1642579560000|2022-01-19 08:06:00|250.25|248.25|250.81|248.81|250.81|248.81|250.25|248.25|0
1642579570000|2022-01-19 08:06:10|251.1|249.1|250.62|248.62|251.1|249.1|250.62|248.62|0
1642579580000|2022-01-19 08:06:20|249.69|247.69|249.13|247.13|249.69|247.69|249.13|247.13|0
1642579590000|2022-01-19 08:06:30|248.94|246.94|248.94|246.94|248.94|246.94|248.57|246.57|0
1642579600000|2022-01-19 08:06:40|249.31|247.31|248.94|246.94|249.31|247.31|248.75|246.75|0
1642579610000|2022-01-19 08:06:50|249.5|247.5|249.88|247.88|249.88|247.88|249.5|247.5|0
1642579620000|2022-01-19 08:07:00|250.06|248.06|250.44|248.44|250.44|248.44|250.06|248.06|0
1642579630000|2022-01-19 08:07:10|250.25|248.25|248.94|246.94|250.25|248.25|248.94|246.94|0
1642579640000|2022-01-19 08:07:20|249.13|247.13|249.5|247.5|249.6|247.6|249.13|247.13|0
1642579650000|2022-01-19 08:07:30|249.13|247.13|248.94|246.94|249.13|247.13|248.94|246.94|0
1642579660000|2022-01-19 08:07:40|249.31|247.31|249.31|247.31|249.31|247.31|249.31|247.31|0
1642579670000|2022-01-19 08:07:50|249.69|247.69|249.5|247.5|249.69|247.69|249.5|247.5|0
1642579680000|2022-01-19 08:08:00|249.13|247.13|249.13|247.13|249.41|247.41|249.13|247.13|0
1642579690000|2022-01-19 08:08:10|248.85|246.85|248.75|246.75|248.94|246.94|248.75|246.75|0
1642579700000|2022-01-19 08:08:20|248.94|246.94|249.22|247.22|249.22|247.22|248.94|246.94|0
1642579710000|2022-01-19 08:08:30|249.13|247.13|249.13|247.13|249.13|247.13|248.94|246.94|0
1642579720000|2022-01-19 08:08:40|249.69|247.69|249.69|247.69|249.69|247.69|249.5|247.5|0
1642579730000|2022-01-19 08:08:50|249.5|247.5|249.69|247.69|249.87|247.87|249.5|247.5|0
1642579740000|2022-01-19 08:09:00|249.31|247.31|248.75|246.75|249.6|247.6|248.75|246.75|0
1642579750000|2022-01-19 08:09:10|247.26|245.26|247.26|245.26|247.26|245.26|247.07|245.07|0
1642579760000|2022-01-19 08:09:20|247.07|245.07|246.52|244.52|247.07|245.07|246.52|244.52|0
1642579770000|2022-01-19 08:09:30|246.33|244.33|246.52|244.52|246.52|244.52|246.33|244.33|0
1642579780000|2022-01-19 08:09:40|246.7|244.7|246.33|244.33|246.7|244.7|246.33|244.33|0
1642579790000|2022-01-19 08:09:50|246.52|244.52|246.06|244.06|246.52|244.52|245.96|243.96|0
1642579800000|2022-01-19 08:10:00|245.59|243.59|245.59|243.59|246.24|244.24|245.59|243.59|0
1642579810000|2022-01-19 08:10:10|246.06|244.06|245.77|243.77|246.14|244.14|245.59|243.59|0
1642579820000|2022-01-19 08:10:20|245.5|243.5|245.77|243.77|245.96|243.96|245.5|243.5|0
1642579830000|2022-01-19 08:10:30|245.96|243.96|244.48|242.48|245.96|243.96|244.48|242.48|0
1642579840000|2022-01-19 08:10:40|244.66|242.66|244.48|242.48|244.66|242.66|244.48|242.48|0
1642579850000|2022-01-19 08:10:50|244.66|242.66|244.29|242.29|244.76|242.76|244.29|242.29|0
1642579860000|2022-01-19 08:11:00|244.48|242.48|244.11|242.11|244.76|242.76|244.11|242.11|0
1642579870000|2022-01-19 08:11:10|243.55|241.55|244.29|242.29|244.29|242.29|243.55|241.55|0
1642579880000|2022-01-19 08:11:20|244.11|242.11|243.83|241.83|244.11|242.11|243.83|241.83|0
1642579890000|2022-01-19 08:11:30|243.37|241.37|243.18|241.18|243.37|241.37|243|241|0
1642579900000|2022-01-19 08:11:40|243|241|242.63|240.63|243|241|242.63|240.63|0
1642579910000|2022-01-19 08:11:50|242.81|240.81|243.37|241.37|243.37|241.37|242.81|240.81|0
1642579920000|2022-01-19 08:12:00|243.73|241.73|243|241|243.73|241.73|243|241|0
1642579930000|2022-01-19 08:12:10|243.18|241.18|243.73|241.73|243.92|241.92|243.18|241.18|0
1642579940000|2022-01-19 08:12:20|243.92|241.92|243.18|241.18|243.92|241.92|243.18|241.18|0
1642579950000|2022-01-19 08:12:30|243.37|241.37|244.1|242.1|244.1|242.1|243.37|241.37|0
1642579960000|2022-01-19 08:12:40|244.29|242.29|244.84|242.84|244.84|242.84|244.29|242.29|0
1642579970000|2022-01-19 08:12:50|245.22|243.22|244.84|242.84|245.4|243.4|244.84|242.84|0
1642579980000|2022-01-19 08:13:00|244.66|242.66|244.66|242.66|244.94|242.94|244.66|242.66|0
1642579990000|2022-01-19 08:13:10|244.47|242.47|244.1|242.1|244.47|242.47|244.1|242.1|0
1642580000000|2022-01-19 08:13:20|244.29|242.29|243.73|241.73|244.29|242.29|243.73|241.73|0
1642580010000|2022-01-19 08:13:30|243.55|241.55|243.92|241.92|243.92|241.92|243.55|241.55|0
1642580020000|2022-01-19 08:13:40|243.65|241.65|243.36|241.36|243.73|241.73|243.36|241.36|0
1642580030000|2022-01-19 08:13:50|243.55|241.55|243.55|241.55|243.55|241.55|243.18|241.18|0
1642580040000|2022-01-19 08:14:00|244.1|242.1|243.73|241.73|244.1|242.1|243.73|241.73|0
1642580050000|2022-01-19 08:14:10|243.92|241.92|244.66|242.66|244.66|242.66|243.92|241.92|0
1642580060000|2022-01-19 08:14:20|244.57|242.57|244.29|242.29|244.57|242.57|244.29|242.29|0
1642580070000|2022-01-19 08:14:30|244.1|242.1|244.29|242.29|244.29|242.29|244.1|242.1|0
1642580080000|2022-01-19 08:14:40|244.47|242.47|244.47|242.47|244.47|242.47|244.38|242.38|0
1642580090000|2022-01-19 08:14:50|244.29|242.29|244.47|242.47|244.47|242.47|244.29|242.29|0
1642580100000|2022-01-19 08:15:00|243.92|241.92|244.47|242.47|244.66|242.66|243.92|241.92|0
1642580110000|2022-01-19 08:15:10|244.66|242.66|243.36|241.36|244.66|242.66|243.36|241.36|0
1642580120000|2022-01-19 08:15:20|243.18|241.18|243.55|241.55|243.73|241.73|243.18|241.18|0
1642580130000|2022-01-19 08:15:30|243.92|241.92|243.73|241.73|243.92|241.92|243.73|241.73|0
1642580140000|2022-01-19 08:15:40|243.92|241.92|244.01|242.01|244.01|242.01|243.73|241.73|0
1642580150000|2022-01-19 08:15:50|243.92|241.92|244.01|242.01|244.01|242.01|243.92|241.92|0
1642580160000|2022-01-19 08:16:00|244.29|242.29|245.21|243.21|245.21|243.21|244.2|242.2|0
1642580170000|2022-01-19 08:16:10|245.03|243.03|244.66|242.66|245.03|243.03|244.66|242.66|0
1642580180000|2022-01-19 08:16:20|244.84|242.84|244.47|242.47|244.84|242.84|244.29|242.29|0
1642580190000|2022-01-19 08:16:30|244.66|242.66|244.1|242.1|244.66|242.66|244.1|242.1|0
1642580200000|2022-01-19 08:16:40|244.57|242.57|244.84|242.84|244.84|242.84|244.57|242.57|0
1642580210000|2022-01-19 08:16:50|244.66|242.66|244.94|242.94|244.94|242.94|244.47|242.47|0
1642580220000|2022-01-19 08:17:00|244.66|242.66|245.03|243.03|245.03|243.03|244.66|242.66|0
1642580230000|2022-01-19 08:17:10|245.21|243.21|244.47|242.47|245.21|243.21|244.47|242.47|0
1642580240000|2022-01-19 08:17:20|244.66|242.66|244.47|242.47|244.84|242.84|244.47|242.47|0
1642580250000|2022-01-19 08:17:30|244.66|242.66|244.47|242.47|244.66|242.66|244.47|242.47|0
1642580260000|2022-01-19 08:17:40|244.2|242.2|243.92|241.92|244.2|242.2|243.92|241.92|0
1642580270000|2022-01-19 08:17:50|243.18|241.18|243.73|241.73|243.92|241.92|243.18|241.18|0
1642580280000|2022-01-19 08:18:00|243.92|241.92|243.36|241.36|243.92|241.92|243.36|241.36|0
1642580290000|2022-01-19 08:18:10|242.99|240.99|243.36|241.36|243.36|241.36|242.99|240.99|0
1642580300000|2022-01-19 08:18:20|243.27|241.27|242.99|240.99|243.36|241.36|242.9|240.9|0
1642580310000|2022-01-19 08:18:30|242.9|240.9|244.38|242.38|244.38|242.38|242.9|240.9|0
1642580320000|2022-01-19 08:18:40|244.66|242.66|244.29|242.29|244.66|242.66|244.1|242.1|0
1642580330000|2022-01-19 08:18:50|243.92|241.92|243.18|241.18|243.92|241.92|243.18|241.18|0
1642580340000|2022-01-19 08:19:00|242.99|240.99|243.18|241.18|243.18|241.18|242.99|240.99|0
1642580350000|2022-01-19 08:19:10|242.99|240.99|242.99|240.99|243.55|241.55|242.99|240.99|0
1642580360000|2022-01-19 08:19:20|242.81|240.81|242.81|240.81|242.81|240.81|242.81|240.81|0
1642580370000|2022-01-19 08:19:30|242.62|240.62|243.55|241.55|243.55|241.55|242.44|240.44|0
1642580380000|2022-01-19 08:19:40|243.46|241.46|242.99|240.99|243.46|241.46|242.99|240.99|0
1642580390000|2022-01-19 08:19:50|242.72|240.72|242.44|240.44|242.72|240.72|242.44|240.44|0
1642580400000|2022-01-19 08:20:00|242.07|240.07|241.8|239.8|242.25|240.25|241.8|239.8|0
1642580410000|2022-01-19 08:20:10|241.7|239.7|241.89|239.89|241.89|239.89|241.7|239.7|0
1642580420000|2022-01-19 08:20:20|242.17|240.17|242.62|240.62|242.62|240.62|242.17|240.17|0
1642580430000|2022-01-19 08:20:30|243.18|241.18|244.38|242.38|244.38|242.38|243.18|241.18|0
1642580440000|2022-01-19 08:20:40|244.1|242.1|243.73|241.73|244.38|242.38|243.73|241.73|0
1642580450000|2022-01-19 08:20:50|243.55|241.55|244.28|242.28|244.28|242.28|243.55|241.55|0
1642580460000|2022-01-19 08:21:00|244.1|242.1|244.1|242.1|244.47|242.47|244.1|242.1|0
1642580470000|2022-01-19 08:21:10|244.28|242.28|243.73|241.73|244.28|242.28|243.73|241.73|0
1642580480000|2022-01-19 08:21:20|244.1|242.1|243.54|241.54|244.1|242.1|243.54|241.54|0
1642580490000|2022-01-19 08:21:30|243.36|241.36|243.09|241.09|243.46|241.46|243.09|241.09|0
1642580500000|2022-01-19 08:21:40|243.46|241.46|244.28|242.28|244.28|242.28|243.46|241.46|0
1642580510000|2022-01-19 08:21:50|243.91|241.91|244.47|242.47|244.47|242.47|243.91|241.91|0
1642580520000|2022-01-19 08:22:00|244.65|242.65|244.84|242.84|244.84|242.84|244.57|242.57|0
1642580530000|2022-01-19 08:22:10|245.02|243.02|245.21|243.21|245.21|243.21|245.02|243.02|0
1642580540000|2022-01-19 08:22:20|245.02|243.02|245.4|243.4|245.4|243.4|245.02|243.02|0
1642580550000|2022-01-19 08:22:30|245.77|243.77|245.4|243.4|245.77|243.77|245.4|243.4|0
1642580560000|2022-01-19 08:22:40|245.95|243.95|245.77|243.77|245.95|243.95|245.77|243.77|0
1642580570000|2022-01-19 08:22:50|245.95|243.95|245.58|243.58|246.05|244.05|245.58|243.58|0
1642580580000|2022-01-19 08:23:00|245.21|243.21|244.1|242.1|245.21|243.21|244.1|242.1|0
1642580590000|2022-01-19 08:23:10|244.38|242.38|243.91|241.91|244.38|242.38|243.91|241.91|0
1642580600000|2022-01-19 08:23:20|244.19|242.19|244.1|242.1|244.19|242.19|244.1|242.1|0
1642580610000|2022-01-19 08:23:30|244.28|242.28|244.28|242.28|244.28|242.28|244.28|242.28|0
1642580620000|2022-01-19 08:23:40|243.91|241.91|243.64|241.64|243.91|241.91|243.54|241.54|0
1642580630000|2022-01-19 08:23:50|243.54|241.54|243.91|241.91|243.91|241.91|243.54|241.54|0
1642580640000|2022-01-19 08:24:00|244.1|242.1|244.28|242.28|244.28|242.28|244.1|242.1|0
1642580650000|2022-01-19 08:24:10|243.91|241.91|243.36|241.36|243.91|241.91|243.36|241.36|0
1642580660000|2022-01-19 08:24:20|242.99|240.99|242.99|240.99|242.99|240.99|242.99|240.99|0
1642580670000|2022-01-19 08:24:30|242.44|240.44|242.07|240.07|242.44|240.44|242.07|240.07|0
1642580680000|2022-01-19 08:24:40|241.88|239.88|242.35|240.35|242.44|240.44|241.88|239.88|0
1642580690000|2022-01-19 08:24:50|242.62|240.62|242.8|240.8|242.8|240.8|242.44|240.44|0
1642580700000|2022-01-19 08:25:00|242.25|240.25|242.44|240.44|242.44|240.44|242.07|240.07|0
1642580710000|2022-01-19 08:25:10|242.62|240.62|242.62|240.62|242.62|240.62|242.35|240.35|0
1642580720000|2022-01-19 08:25:20|242.53|240.53|242.07|240.07|242.53|240.53|241.88|239.88|0
1642580730000|2022-01-19 08:25:30|241.79|239.79|241.7|239.7|241.88|239.88|241.7|239.7|0
1642580740000|2022-01-19 08:25:40|241.88|239.88|241.88|239.88|241.98|239.98|241.88|239.88|0
1642580750000|2022-01-19 08:25:50|241.98|239.98|242.07|240.07|242.07|240.07|241.7|239.7|0
1642580760000|2022-01-19 08:26:00|242.8|240.8|242.99|240.99|243.36|241.36|242.8|240.8|0
1642580770000|2022-01-19 08:26:10|242.8|240.8|242.99|240.99|242.99|240.99|242.8|240.8|0
1642580780000|2022-01-19 08:26:20|243.36|241.36|243.17|241.17|243.36|241.36|243.17|241.17|0
1642580790000|2022-01-19 08:26:30|242.99|240.99|243.91|241.91|243.91|241.91|242.99|240.99|0
1642580800000|2022-01-19 08:26:40|244.1|242.1|244.65|242.65|244.65|242.65|244.1|242.1|0
1642580810000|2022-01-19 08:26:50|244.56|242.56|244.75|242.75|245.21|243.21|244.56|242.56|0
1642580820000|2022-01-19 08:27:00|244.65|242.65|244.28|242.28|244.84|242.84|244.19|242.19|0
1642580830000|2022-01-19 08:27:10|244.01|242.01|244.93|242.93|244.93|242.93|244.01|242.01|0
1642580840000|2022-01-19 08:27:20|245.02|243.02|245.02|243.02|245.02|243.02|245.02|243.02|0
1642580850000|2022-01-19 08:27:30|244.84|242.84|245.02|243.02|245.02|243.02|244.47|242.47|0
1642580860000|2022-01-19 08:27:40|244.84|242.84|244.65|242.65|244.84|242.84|244.65|242.65|0
1642580870000|2022-01-19 08:27:50|244.84|242.84|244.93|242.93|245.3|243.3|244.84|242.84|0
1642580880000|2022-01-19 08:28:00|245.39|243.39|245.39|243.39|245.39|243.39|245.21|243.21|0
1642580890000|2022-01-19 08:28:10|244.47|242.47|245.02|243.02|245.12|243.12|244.47|242.47|0
1642580900000|2022-01-19 08:28:20|244.84|242.84|244.1|242.1|245.02|243.02|244.1|242.1|0
1642580910000|2022-01-19 08:28:30|243.91|241.91|244.28|242.28|244.28|242.28|243.91|241.91|0
1642580920000|2022-01-19 08:28:40|244.47|242.47|244.65|242.65|244.65|242.65|244.47|242.47|0
1642580930000|2022-01-19 08:28:50|245.02|243.02|244.47|242.47|245.21|243.21|244.47|242.47|0
1642580940000|2022-01-19 08:29:00|244.65|242.65|244.28|242.28|244.65|242.65|244.28|242.28|0
1642580950000|2022-01-19 08:29:10|244.47|242.47|244.65|242.65|244.65|242.65|244.28|242.28|0
1642580960000|2022-01-19 08:29:20|244.56|242.56|244.93|242.93|245.21|243.21|244.56|242.56|0
1642580970000|2022-01-19 08:29:30|244.84|242.84|244.75|242.75|244.84|242.84|244.65|242.65|0
1642580980000|2022-01-19 08:29:40|245.02|243.02|244.84|242.84|245.02|243.02|244.84|242.84|0
1642580990000|2022-01-19 08:29:50|244.93|242.93|244.75|242.75|245.12|243.12|244.75|242.75|0
1642581000000|2022-01-19 08:30:00|244.65|242.65|245.02|243.02|245.02|243.02|244.46|242.46|0
1642581010000|2022-01-19 08:30:10|244.65|242.65|244.46|242.46|244.65|242.65|244.46|242.46|0
1642581020000|2022-01-19 08:30:20|243.72|241.72|242.9|240.9|243.72|241.72|242.9|240.9|0
1642581030000|2022-01-19 08:30:30|242.8|240.8|243.35|241.35|243.72|241.72|242.8|240.8|0
1642581040000|2022-01-19 08:30:40|242.99|240.99|243.54|241.54|243.54|241.54|242.99|240.99|0
1642581050000|2022-01-19 08:30:50|243.91|241.91|244.28|242.28|244.28|242.28|243.91|241.91|0
1642581060000|2022-01-19 08:31:00|243.82|241.82|243.54|241.54|243.91|241.91|243.54|241.54|0
1642581070000|2022-01-19 08:31:10|243.72|241.72|243.72|241.72|243.72|241.72|243.54|241.54|0
1642581080000|2022-01-19 08:31:20|243.17|241.17|242.99|240.99|243.17|241.17|242.99|240.99|0
1642581090000|2022-01-19 08:31:30|243.17|241.17|242.8|240.8|243.17|241.17|242.8|240.8|0
1642581100000|2022-01-19 08:31:40|242.9|240.9|242.8|240.8|242.99|240.99|242.62|240.62|0
1642581110000|2022-01-19 08:31:50|242.43|240.43|242.25|240.25|242.43|240.43|242.16|240.16|0
1642581120000|2022-01-19 08:32:00|242.06|240.06|242.43|240.43|242.43|240.43|242.06|240.06|0
1642581130000|2022-01-19 08:32:10|242.53|240.53|242.06|240.06|242.53|240.53|241.88|239.88|0
1642581140000|2022-01-19 08:32:20|241.97|239.97|241.88|239.88|241.97|239.97|241.51|239.51|0
1642581150000|2022-01-19 08:32:30|242.06|240.06|242.16|240.16|242.25|240.25|242.06|240.06|0
1642581160000|2022-01-19 08:32:40|242.43|240.43|242.43|240.43|242.43|240.43|242.43|240.43|0
1642581170000|2022-01-19 08:32:50|242.62|240.62|242.9|240.9|242.98|240.98|242.62|240.62|0
1642581180000|2022-01-19 08:33:00|242.8|240.8|242.34|240.34|242.8|240.8|242.34|240.34|0
1642581190000|2022-01-19 08:33:10|242.62|240.62|242.43|240.43|242.8|240.8|242.43|240.43|0
1642581200000|2022-01-19 08:33:20|242.06|240.06|241.88|239.88|242.06|240.06|241.88|239.88|0
1642581210000|2022-01-19 08:33:30|241.69|239.69|241.88|239.88|241.88|239.88|241.51|239.51|0
1642581220000|2022-01-19 08:33:40|241.51|239.51|241.14|239.14|241.51|239.51|241.14|239.14|0
1642581230000|2022-01-19 08:33:50|240.41|238.41|240.04|238.04|240.41|238.41|240.04|238.04|0
1642581240000|2022-01-19 08:34:00|240.22|238.22|239.86|237.86|240.22|238.22|239.86|237.86|0
1642581250000|2022-01-19 08:34:10|240.22|238.22|240.77|238.77|240.77|238.77|240.22|238.22|0
1642581260000|2022-01-19 08:34:20|240.96|238.96|240.96|238.96|240.96|238.96|240.96|238.96|0
1642581270000|2022-01-19 08:34:30|241.33|239.33|241.69|239.69|241.69|239.69|241.33|239.33|0
1642581280000|2022-01-19 08:34:40|241.79|239.79|241.69|239.69|241.88|239.88|241.69|239.69|0
1642581290000|2022-01-19 08:34:50|241.51|239.51|240.77|238.77|241.51|239.51|240.77|238.77|0
1642581300000|2022-01-19 08:35:00|240.96|238.96|241.14|239.14|241.14|239.14|240.96|238.96|0
1642581310000|2022-01-19 08:35:10|241.33|239.33|240.96|238.96|241.51|239.51|240.96|238.96|0
1642581320000|2022-01-19 08:35:20|240.77|238.77|241.51|239.51|241.51|239.51|240.77|238.77|0
1642581330000|2022-01-19 08:35:30|241.69|239.69|241.32|239.32|241.88|239.88|241.32|239.32|0
1642581340000|2022-01-19 08:35:40|240.96|238.96|240.96|238.96|241.14|239.14|240.96|238.96|0
1642581350000|2022-01-19 08:35:50|240.41|238.41|239.67|237.67|240.41|238.41|239.67|237.67|0
1642581360000|2022-01-19 08:36:00|239.86|237.86|239.67|237.67|239.86|237.86|239.49|237.49|0
1642581370000|2022-01-19 08:36:10|239.31|237.31|239.31|237.31|239.4|237.4|239.31|237.31|0
1642581380000|2022-01-19 08:36:20|238.94|236.94|239.67|237.67|239.67|237.67|238.94|236.94|0
1642581390000|2022-01-19 08:36:30|240.04|238.04|239.95|237.95|240.04|238.04|239.67|237.67|0
1642581400000|2022-01-19 08:36:40|239.77|237.77|239.49|237.49|239.77|237.77|239.49|237.49|0
1642581410000|2022-01-19 08:36:50|239.85|237.85|239.49|237.49|239.85|237.85|239.31|237.31|0
1642581420000|2022-01-19 08:37:00|238.76|236.76|238.57|236.57|238.76|236.76|238.57|236.57|0
1642581430000|2022-01-19 08:37:10|238.76|236.76|238.76|236.76|238.76|236.76|238.76|236.76|0
1642581440000|2022-01-19 08:37:20|239.12|237.12|239.12|237.12|239.3|237.3|239.12|237.12|0
1642581450000|2022-01-19 08:37:30|239.3|237.3|239.3|237.3|239.3|237.3|239.3|237.3|0
1642581460000|2022-01-19 08:37:40|239.12|237.12|239.3|237.3|239.3|237.3|239.12|237.12|0
1642581470000|2022-01-19 08:37:50|239.12|237.12|239.22|237.22|239.22|237.22|239.12|237.12|0
1642581480000|2022-01-19 08:38:00|239.12|237.12|238.39|236.39|239.12|237.12|238.39|236.39|0
1642581490000|2022-01-19 08:38:10|238.57|236.57|238.57|236.57|238.57|236.57|238.3|236.3|0
1642581500000|2022-01-19 08:38:20|238.39|236.39|238.57|236.57|238.57|236.57|238.39|236.39|0
1642581510000|2022-01-19 08:38:30|238.39|236.39|238.3|236.3|238.39|236.39|238.21|236.21|0
1642581520000|2022-01-19 08:38:40|238.48|236.48|238.21|236.21|238.48|236.48|238.21|236.21|0
1642581530000|2022-01-19 08:38:50|238.39|236.39|238.21|236.21|238.39|236.39|238.21|236.21|0
1642581540000|2022-01-19 08:39:00|237.84|235.84|237.66|235.66|237.84|235.84|237.66|235.66|0
1642581550000|2022-01-19 08:39:10|237.48|235.48|237.66|235.66|237.66|235.66|237.29|235.29|0
1642581560000|2022-01-19 08:39:20|237.84|235.84|237.29|235.29|237.84|235.84|237.29|235.29|0
1642581570000|2022-01-19 08:39:30|237.39|235.39|237.48|235.48|237.48|235.48|237.39|235.39|0
1642581580000|2022-01-19 08:39:40|236.93|234.93|237.11|235.11|237.11|235.11|236.93|234.93|0
1642581590000|2022-01-19 08:39:50|237.21|235.21|237.11|235.11|237.21|235.21|236.93|234.93|0
1642581600000|2022-01-19 08:40:00|237.29|235.29|237.29|235.29|237.29|235.29|237.29|235.29|0
1642581610000|2022-01-19 08:40:10|237.11|235.11|237.11|235.11|237.11|235.11|237.11|235.11|0
1642581620000|2022-01-19 08:40:20|237.29|235.29|237.48|235.48|237.48|235.48|237.29|235.29|0
1642581630000|2022-01-19 08:40:30|237.84|235.84|237.66|235.66|237.84|235.84|237.66|235.66|0
1642581640000|2022-01-19 08:40:40|237.84|235.84|237.66|235.66|238.02|236.02|237.66|235.66|0
1642581650000|2022-01-19 08:40:50|237.48|235.48|237.75|235.75|237.75|235.75|237.48|235.48|0
1642581660000|2022-01-19 08:41:00|237.84|235.84|238.02|236.02|238.02|236.02|237.66|235.66|0
1642581670000|2022-01-19 08:41:10|238.21|236.21|238.39|236.39|238.39|236.39|238.21|236.21|0
1642581680000|2022-01-19 08:41:20|238.21|236.21|238.21|236.21|238.21|236.21|238.02|236.02|0
1642581690000|2022-01-19 08:41:30|238.2|236.2|238.39|236.39|238.57|236.57|238.2|236.2|0
1642581700000|2022-01-19 08:41:40|238.02|236.02|238.2|236.2|238.2|236.2|238.02|236.02|0
1642581710000|2022-01-19 08:41:50|238.3|236.3|238.39|236.39|238.39|236.39|238.3|236.3|0
1642581720000|2022-01-19 08:42:00|238.2|236.2|238.02|236.02|238.2|236.2|238.02|236.02|0
1642581730000|2022-01-19 08:42:10|237.75|235.75|237.75|235.75|237.75|235.75|237.75|235.75|0
1642581740000|2022-01-19 08:42:20|238.02|236.02|237.84|235.84|238.39|236.39|237.84|235.84|0
1642581750000|2022-01-19 08:42:30|237.75|235.75|237.66|235.66|237.75|235.75|237.66|235.66|0
1642581760000|2022-01-19 08:42:40|237.47|235.47|236.74|234.74|237.47|235.47|236.74|234.74|0
1642581770000|2022-01-19 08:42:50|236.93|234.93|236.56|234.56|236.93|234.93|236.56|234.56|0
1642581780000|2022-01-19 08:43:00|237.11|235.11|237.11|235.11|237.11|235.11|236.93|234.93|0
1642581790000|2022-01-19 08:43:10|237.02|235.02|236.74|234.74|237.02|235.02|236.74|234.74|0
1642581800000|2022-01-19 08:43:20|236.93|234.93|236.56|234.56|236.93|234.93|236.56|234.56|0
1642581810000|2022-01-19 08:43:30|236.38|234.38|236.2|234.2|236.56|234.56|236.2|234.2|0
1642581820000|2022-01-19 08:43:40|236.56|234.56|236.74|234.74|236.84|234.84|236.56|234.56|0
1642581830000|2022-01-19 08:43:50|236.93|234.93|237.11|235.11|237.29|235.29|236.93|234.93|0
1642581840000|2022-01-19 08:44:00|237.47|235.47|237.39|235.39|237.47|235.47|237.39|235.39|0
1642581850000|2022-01-19 08:44:10|237.47|235.47|237.66|235.66|237.66|235.66|237.47|235.47|0
1642581860000|2022-01-19 08:44:20|237.57|235.57|237.47|235.47|237.66|235.66|237.47|235.47|0
1642581870000|2022-01-19 08:44:30|237.84|235.84|238.02|236.02|238.02|236.02|237.84|235.84|0
1642581880000|2022-01-19 08:44:40|238.12|236.12|238.2|236.2|238.39|236.39|238.12|236.12|0
1642581890000|2022-01-19 08:44:50|237.47|235.47|237.47|235.47|237.84|235.84|237.47|235.47|0
1642581900000|2022-01-19 08:45:00|237.29|235.29|237.11|235.11|237.29|235.29|237.11|235.11|0
1642581910000|2022-01-19 08:45:10|237.47|235.47|237.65|235.65|237.66|235.66|237.47|235.47|0
1642581920000|2022-01-19 08:45:20|236.56|234.56|236.2|234.2|236.56|234.56|236.02|234.02|0
1642581930000|2022-01-19 08:45:30|235.75|233.75|236.02|234.02|236.02|234.02|235.75|233.75|0
1642581940000|2022-01-19 08:45:40|235.83|233.83|235.29|233.29|235.83|233.83|235.29|233.29|0
1642581950000|2022-01-19 08:45:50|235.47|233.47|235.65|233.65|236.01|234.01|235.47|233.47|0
1642581960000|2022-01-19 08:46:00|236.2|234.2|236.01|234.01|236.2|234.2|236.01|234.01|0
1642581970000|2022-01-19 08:46:10|236.2|234.2|236.2|234.2|236.2|234.2|235.83|233.83|0
1642581980000|2022-01-19 08:46:20|236.38|234.38|236.56|234.56|236.56|234.56|236.38|234.38|0
1642581990000|2022-01-19 08:46:30|236.74|234.74|236.47|234.47|236.74|234.74|236.38|234.38|0
1642582000000|2022-01-19 08:46:40|236.56|234.56|236.38|234.38|236.56|234.56|236.38|234.38|0
1642582010000|2022-01-19 08:46:50|236.56|234.56|236.29|234.29|236.56|234.56|236.29|234.29|0
1642582020000|2022-01-19 08:47:00|236.65|234.65|236.74|234.74|236.74|234.74|236.65|234.65|0
1642582030000|2022-01-19 08:47:10|236.92|234.92|237.29|235.29|237.29|235.29|236.92|234.92|0
1642582040000|2022-01-19 08:47:20|237.11|235.11|237.47|235.47|237.47|235.47|237.11|235.11|0
1642582050000|2022-01-19 08:47:30|237.65|235.65|237.93|235.93|237.93|235.93|237.65|235.65|0
1642582060000|2022-01-19 08:47:40|237.75|235.75|237.84|235.84|238.02|236.02|237.75|235.75|0
1642582070000|2022-01-19 08:47:50|238.02|236.02|237.93|235.93|238.02|236.02|237.84|235.84|0
1642582080000|2022-01-19 08:48:00|238.02|236.02|237.29|235.29|238.02|236.02|237.29|235.29|0
1642582090000|2022-01-19 08:48:10|237.11|235.11|237.29|235.29|237.38|235.38|237.11|235.11|0
1642582100000|2022-01-19 08:48:20|237.2|235.2|236.56|234.56|237.2|235.2|236.56|234.56|0
1642582110000|2022-01-19 08:48:30|236.38|234.38|236.56|234.56|236.56|234.56|236.38|234.38|0
1642582120000|2022-01-19 08:48:40|236.38|234.38|236.74|234.74|236.74|234.74|236.38|234.38|0
1642582130000|2022-01-19 08:48:50|236.84|234.84|236.92|234.92|237.11|235.11|236.84|234.84|0
1642582140000|2022-01-19 08:49:00|236.74|234.74|236.92|234.92|237.02|235.02|236.74|234.74|0
1642582150000|2022-01-19 08:49:10|236.74|234.74|236.38|234.38|236.92|234.92|236.38|234.38|0
1642582160000|2022-01-19 08:49:20|236.19|234.19|236.29|234.29|236.29|234.29|236.19|234.19|0
1642582170000|2022-01-19 08:49:30|236.38|234.38|236.38|234.38|236.92|234.92|236.38|234.38|0
1642582180000|2022-01-19 08:49:40|236.56|234.56|236.74|234.74|236.74|234.74|236.38|234.38|0
1642582190000|2022-01-19 08:49:50|236.92|234.92|236.19|234.19|236.92|234.92|236.19|234.19|0
1642582200000|2022-01-19 08:50:00|236.38|234.38|236.38|234.38|236.65|234.65|236.38|234.38|0
1642582210000|2022-01-19 08:50:10|236.19|234.19|236.01|234.01|236.19|234.19|236.01|234.01|0
1642582220000|2022-01-19 08:50:20|236.19|234.19|236.19|234.19|236.19|234.19|236.01|234.01|0
1642582230000|2022-01-19 08:50:30|236.29|234.29|236.92|234.92|236.92|234.92|236.29|234.29|0
1642582240000|2022-01-19 08:50:40|236.74|234.74|236.47|234.47|236.74|234.74|236.47|234.47|0
1642582250000|2022-01-19 08:50:50|236.74|234.74|236.56|234.56|236.74|234.74|236.56|234.56|0
1642582260000|2022-01-19 08:51:00|236.19|234.19|235.65|233.65|236.38|234.38|235.65|233.65|0
1642582270000|2022-01-19 08:51:10|235.83|233.83|236.01|234.01|236.01|234.01|235.56|233.56|0
1642582280000|2022-01-19 08:51:20|236.19|234.19|235.83|233.83|236.19|234.19|235.65|233.65|0
1642582290000|2022-01-19 08:51:30|235.65|233.65|235.28|233.28|235.65|233.65|235.1|233.1|0
1642582300000|2022-01-19 08:51:40|235.47|233.47|235.83|233.83|235.83|233.83|235.47|233.47|0
1642582310000|2022-01-19 08:51:50|236.01|234.01|236.38|234.38|236.38|234.38|236.01|234.01|0
1642582320000|2022-01-19 08:52:00|236.56|234.56|236.56|234.56|236.56|234.56|236.38|234.38|0
1642582330000|2022-01-19 08:52:10|236.74|234.74|236.01|234.01|236.74|234.74|236.01|234.01|0
1642582340000|2022-01-19 08:52:20|235.83|233.83|236.01|234.01|236.01|234.01|235.83|233.83|0
1642582350000|2022-01-19 08:52:30|235.47|233.47|235.65|233.65|235.65|233.65|235.47|233.47|0
1642582360000|2022-01-19 08:52:40|235.47|233.47|235.1|233.1|235.47|233.47|235.1|233.1|0
1642582370000|2022-01-19 08:52:50|235.47|233.47|235.83|233.83|235.83|233.83|235.47|233.47|0
1642582380000|2022-01-19 08:53:00|235.65|233.65|235.83|233.83|235.83|233.83|235.65|233.65|0
1642582390000|2022-01-19 08:53:10|235.65|233.65|235.28|233.28|235.65|233.65|235.28|233.28|0
1642582400000|2022-01-19 08:53:20|235.2|233.2|234.92|232.92|235.2|233.2|234.92|232.92|0
1642582410000|2022-01-19 08:53:30|234.74|232.74|234.74|232.74|235.28|233.28|234.74|232.74|0
1642582420000|2022-01-19 08:53:40|234.92|232.92|234.92|232.92|234.92|232.92|234.83|232.83|0
1642582430000|2022-01-19 08:53:50|234.74|232.74|234.56|232.56|234.74|232.74|234.56|232.56|0
1642582440000|2022-01-19 08:54:00|234.01|232.01|234.38|232.38|234.74|232.74|234.01|232.01|0
1642582450000|2022-01-19 08:54:10|234.11|232.11|233.47|231.47|234.11|232.11|233.38|231.38|0
1642582460000|2022-01-19 08:54:20|233.29|231.29|232.93|230.93|233.29|231.29|232.93|230.93|0
1642582470000|2022-01-19 08:54:30|232.57|230.57|232.75|230.75|232.75|230.75|232.48|230.48|0
1642582480000|2022-01-19 08:54:40|232.21|230.21|232.39|230.39|232.57|230.57|232.21|230.21|0
1642582490000|2022-01-19 08:54:50|232.3|230.3|232.39|230.39|232.39|230.39|232.3|230.3|0
1642582500000|2022-01-19 08:55:00|232.48|230.48|232.75|230.75|232.75|230.75|232.39|230.39|0
1642582510000|2022-01-19 08:55:10|232.93|230.93|232.3|230.3|232.93|230.93|232.3|230.3|0
1642582520000|2022-01-19 08:55:20|232.21|230.21|232.39|230.39|232.39|230.39|232.21|230.21|0
1642582530000|2022-01-19 08:55:30|232.57|230.57|232.75|230.75|232.75|230.75|232.57|230.57|0
1642582540000|2022-01-19 08:55:40|232.93|230.93|232.75|230.75|232.93|230.93|232.75|230.75|0
1642582550000|2022-01-19 08:55:50|232.93|230.93|232.75|230.75|232.93|230.93|232.75|230.75|0
1642582560000|2022-01-19 08:56:00|232.93|230.93|232.93|230.93|233.11|231.11|232.93|230.93|0
1642582570000|2022-01-19 08:56:10|233.11|231.11|232.75|230.75|233.11|231.11|232.75|230.75|0
1642582580000|2022-01-19 08:56:20|232.39|230.39|232.75|230.75|233.2|231.2|232.39|230.39|0
1642582590000|2022-01-19 08:56:30|233.11|231.11|233.29|231.29|233.29|231.29|233.11|231.11|0
1642582600000|2022-01-19 08:56:40|233.11|231.11|232.84|230.84|233.11|231.11|232.84|230.84|0
1642582610000|2022-01-19 08:56:50|232.93|230.93|232.57|230.57|232.93|230.93|232.57|230.57|0
1642582620000|2022-01-19 08:57:00|232.93|230.93|233.11|231.11|233.11|231.11|232.93|230.93|0
1642582630000|2022-01-19 08:57:10|232.84|230.84|232.75|230.75|232.93|230.93|232.75|230.75|0
1642582640000|2022-01-19 08:57:20|232.57|230.57|232.93|230.93|233.11|231.11|232.57|230.57|0
1642582650000|2022-01-19 08:57:30|232.75|230.75|232.75|230.75|232.93|230.93|232.75|230.75|0
1642582660000|2022-01-19 08:57:40|232.93|230.93|233.11|231.11|233.11|231.11|232.93|230.93|0
1642582670000|2022-01-19 08:57:50|232.75|230.75|232.57|230.57|232.93|230.93|232.57|230.57|0
1642582680000|2022-01-19 08:58:00|232.39|230.39|232.57|230.57|232.57|230.57|232.39|230.39|0
1642582690000|2022-01-19 08:58:10|232.39|230.39|232.39|230.39|232.39|230.39|232.39|230.39|0
1642582700000|2022-01-19 08:58:20|232.2|230.2|231.66|229.66|232.2|230.2|231.66|229.66|0
1642582710000|2022-01-19 08:58:30|231.84|229.84|232.2|230.2|232.2|230.2|231.84|229.84|0
1642582720000|2022-01-19 08:58:40|232.38|230.38|232.75|230.75|232.75|230.75|232.38|230.38|0
1642582730000|2022-01-19 08:58:50|232.84|230.84|232.93|230.93|233.02|231.02|232.84|230.84|0
1642582740000|2022-01-19 08:59:00|233.11|231.11|233.29|231.29|233.29|231.29|232.93|230.93|0
1642582750000|2022-01-19 08:59:10|233.11|231.11|233.02|231.02|233.11|231.11|233.02|231.02|0
1642582760000|2022-01-19 08:59:20|232.93|230.93|232.38|230.38|232.93|230.93|232.38|230.38|0
1642582770000|2022-01-19 08:59:30|233.29|231.29|232.93|230.93|233.29|231.29|232.75|230.75|0
1642582780000|2022-01-19 08:59:40|233.11|231.11|233.11|231.11|233.11|231.11|232.93|230.93|0
1642582790000|2022-01-19 08:59:50|233.02|231.02|232.2|230.2|233.02|231.02|232.2|230.2|0
1642582800000|2022-01-19 09:00:00|232.56|230.56|233.11|231.11|233.11|231.11|232.56|230.56|0
1642582810000|2022-01-19 09:00:10|233.29|231.29|233.56|231.56|233.65|231.65|233.29|231.29|0
1642582820000|2022-01-19 09:00:20|233.29|231.29|233.29|231.29|233.29|231.29|233.11|231.11|0
1642582830000|2022-01-19 09:00:30|233.11|231.11|233.65|231.65|233.65|231.65|233.11|231.11|0
1642582840000|2022-01-19 09:00:40|233.47|231.47|233.11|231.11|233.47|231.47|233.11|231.11|0
1642582850000|2022-01-19 09:00:50|233.56|231.56|233.65|231.65|233.65|231.65|233.47|231.47|0
1642582860000|2022-01-19 09:01:00|234.1|232.1|234.47|232.47|234.47|232.47|234.1|232.1|0
1642582870000|2022-01-19 09:01:10|234.37|232.37|233.65|231.65|234.37|232.37|233.65|231.65|0
1642582880000|2022-01-19 09:01:20|234.01|232.01|234.01|232.01|234.37|232.37|234.01|232.01|0
1642582890000|2022-01-19 09:01:30|234.19|232.19|234.01|232.01|234.19|232.19|234.01|232.01|0
1642582900000|2022-01-19 09:01:40|233.83|231.83|234.01|232.01|234.01|232.01|233.83|231.83|0
1642582910000|2022-01-19 09:01:50|234.19|232.19|234.37|232.37|234.37|232.37|234.19|232.19|0
1642582920000|2022-01-19 09:02:00|234.28|232.28|234.01|232.01|234.28|232.28|234.01|232.01|0
1642582930000|2022-01-19 09:02:10|234.19|232.19|234.01|232.01|234.19|232.19|233.83|231.83|0
1642582940000|2022-01-19 09:02:20|234.19|232.19|233.92|231.92|234.19|232.19|233.92|231.92|0
1642582950000|2022-01-19 09:02:30|234.19|232.19|234.01|232.01|234.19|232.19|234.01|232.01|0
1642582960000|2022-01-19 09:02:40|234.1|232.1|233.83|231.83|234.1|232.1|233.83|231.83|0
1642582970000|2022-01-19 09:02:50|234.1|232.1|234.01|232.01|234.1|232.1|233.92|231.92|0
1642582980000|2022-01-19 09:03:00|233.83|231.83|232.92|230.92|233.83|231.83|232.92|230.92|0
1642582990000|2022-01-19 09:03:10|233.02|231.02|232.38|230.38|233.02|231.02|232.38|230.38|0
1642583000000|2022-01-19 09:03:20|232.2|230.2|232.2|230.2|232.3|230.3|232.2|230.2|0
1642583010000|2022-01-19 09:03:30|232.38|230.38|232.2|230.2|232.56|230.56|232.2|230.2|0
1642583020000|2022-01-19 09:03:40|232.3|230.3|232.3|230.3|232.3|230.3|232.3|230.3|0
1642583030000|2022-01-19 09:03:50|232.38|230.38|232.02|230.02|232.38|230.38|232.02|230.02|0
1642583040000|2022-01-19 09:04:00|232.11|230.11|232.38|230.38|232.38|230.38|232.11|230.11|0
1642583060000|2022-01-19 09:04:20|232.56|230.56|232.2|230.2|232.74|230.74|232.2|230.2|0
1642583070000|2022-01-19 09:04:30|232.29|230.29|232.29|230.29|232.38|230.38|232.29|230.29|0
1642583080000|2022-01-19 09:04:40|232.02|230.02|231.3|229.3|232.02|230.02|231.3|229.3|0
1642583090000|2022-01-19 09:04:50|231.48|229.48|232.02|230.02|232.02|230.02|231.48|229.48|0
1642583100000|2022-01-19 09:05:00|231.75|229.75|231.3|229.3|231.75|229.75|231.3|229.3|0
1642583110000|2022-01-19 09:05:10|231.48|229.48|231.84|229.84|231.84|229.84|231.48|229.48|0
1642583120000|2022-01-19 09:05:20|231.93|229.93|231.12|229.12|231.93|229.93|231.12|229.12|0
1642583130000|2022-01-19 09:05:30|231.3|229.3|231.66|229.66|231.84|229.84|231.3|229.3|0
1642583140000|2022-01-19 09:05:40|232.02|230.02|231.84|229.84|232.02|230.02|231.66|229.66|0
1642583150000|2022-01-19 09:05:50|231.93|229.93|231.75|229.75|232.02|230.02|231.75|229.75|0
1642583160000|2022-01-19 09:06:00|231.84|229.84|232.11|230.11|232.11|230.11|231.84|229.84|0
1642583170000|2022-01-19 09:06:10|232.56|230.56|232.2|230.2|232.56|230.56|232.2|230.2|0
1642583180000|2022-01-19 09:06:20|232.11|230.11|231.84|229.84|232.2|230.2|231.84|229.84|0
1642583190000|2022-01-19 09:06:30|231.66|229.66|231.84|229.84|231.84|229.84|231.66|229.66|0
1642583200000|2022-01-19 09:06:40|232.02|230.02|231.84|229.84|232.02|230.02|231.84|229.84|0
1642583210000|2022-01-19 09:06:50|231.93|229.93|231.48|229.48|231.93|229.93|231.48|229.48|0
1642583220000|2022-01-19 09:07:00|231.66|229.66|231.66|229.66|231.66|229.66|231.48|229.48|0
1642583230000|2022-01-19 09:07:10|231.48|229.48|231.12|229.12|231.48|229.48|231.12|229.12|0
1642583240000|2022-01-19 09:07:20|231.3|229.3|231.12|229.12|231.3|229.3|230.76|228.76|0
1642583250000|2022-01-19 09:07:30|231.48|229.48|231.48|229.48|231.48|229.48|231.48|229.48|0
1642583260000|2022-01-19 09:07:40|231.66|229.66|231.48|229.48|231.66|229.66|231.48|229.48|0
1642583280000|2022-01-19 09:08:00|231.3|229.3|231.84|229.84|231.84|229.84|231.3|229.3|0
1642583290000|2022-01-19 09:08:10|232.02|230.02|232.02|230.02|232.2|230.2|232.02|230.02|0
1642583300000|2022-01-19 09:08:20|232.2|230.2|232.38|230.38|232.38|230.38|232.2|230.2|0
1642583310000|2022-01-19 09:08:30|232.2|230.2|232.56|230.56|232.56|230.56|232.2|230.2|0
1642583320000|2022-01-19 09:08:40|232.38|230.38|232.56|230.56|232.56|230.56|232.38|230.38|0
1642583330000|2022-01-19 09:08:50|232.38|230.38|232.2|230.2|232.56|230.56|232.2|230.2|0
1642583340000|2022-01-19 09:09:00|232.29|230.29|232.2|230.2|232.38|230.38|232.2|230.2|0
1642583350000|2022-01-19 09:09:10|232.38|230.38|232.56|230.56|232.56|230.56|232.38|230.38|0
1642583360000|2022-01-19 09:09:20|232.92|230.92|232.92|230.92|232.92|230.92|232.92|230.92|0
1642583370000|2022-01-19 09:09:30|233.1|231.1|232.65|230.65|233.1|231.1|232.65|230.65|0
1642583380000|2022-01-19 09:09:40|232.38|230.38|232.74|230.74|232.74|230.74|232.38|230.38|0
1642583390000|2022-01-19 09:09:50|232.92|230.92|232.83|230.83|232.92|230.92|232.74|230.74|0
1642583400000|2022-01-19 09:10:00|231.66|229.66|231.84|229.84|231.84|229.84|231.66|229.66|0
1642583410000|2022-01-19 09:10:10|232.38|230.38|232.2|230.2|232.38|230.38|232.2|230.2|0
1642583420000|2022-01-19 09:10:20|232.11|230.11|232.2|230.2|232.56|230.56|232.11|230.11|0
1642583430000|2022-01-19 09:10:30|232.29|230.29|231.84|229.84|232.29|230.29|231.84|229.84|0
1642583440000|2022-01-19 09:10:40|231.66|229.66|232.02|230.02|232.2|230.2|231.66|229.66|0
1642583450000|2022-01-19 09:10:50|232.2|230.2|232.74|230.74|232.74|230.74|232.2|230.2|0
1642583460000|2022-01-19 09:11:00|232.56|230.56|232.56|230.56|232.56|230.56|232.47|230.47|0
1642583470000|2022-01-19 09:11:10|232.74|230.74|232.56|230.56|232.74|230.74|232.47|230.47|0
1642583480000|2022-01-19 09:11:20|232.74|230.74|232.38|230.38|232.74|230.74|232.38|230.38|0
1642583490000|2022-01-19 09:11:30|232.74|230.74|232.65|230.65|232.74|230.74|232.65|230.65|0
1642583500000|2022-01-19 09:11:40|232.74|230.74|232.74|230.74|232.74|230.74|232.56|230.56|0
1642583510000|2022-01-19 09:11:50|232.56|230.56|232.74|230.74|232.74|230.74|232.56|230.56|0
1642583520000|2022-01-19 09:12:00|233.1|231.1|232.92|230.92|233.1|231.1|232.92|230.92|0
1642583530000|2022-01-19 09:12:10|233.1|231.1|233.19|231.19|233.19|231.19|233.1|231.1|0
1642583540000|2022-01-19 09:12:20|233.1|231.1|232.92|230.92|233.28|231.28|232.92|230.92|0
1642583550000|2022-01-19 09:12:30|233.1|231.1|232.92|230.92|233.1|231.1|232.92|230.92|0
1642583560000|2022-01-19 09:12:40|232.83|230.83|232.92|230.92|232.92|230.92|232.83|230.83|0
1642583570000|2022-01-19 09:12:50|233.1|231.1|232.74|230.74|233.1|231.1|232.74|230.74|0
1642583580000|2022-01-19 09:13:00|233.01|231.01|233.1|231.1|233.19|231.19|233.01|231.01|0
1642583590000|2022-01-19 09:13:10|233.19|231.19|233.1|231.1|233.28|231.28|233.1|231.1|0
1642583600000|2022-01-19 09:13:20|232.92|230.92|232.92|230.92|233.1|231.1|232.92|230.92|0
1642583610000|2022-01-19 09:13:30|233.1|231.1|233.28|231.28|233.46|231.46|233.1|231.1|0
1642583630000|2022-01-19 09:13:50|233.46|231.46|233.1|231.1|233.46|231.46|233.1|231.1|0
1642583640000|2022-01-19 09:14:00|233.01|231.01|233.01|231.01|233.01|231.01|232.92|230.92|0
1642583650000|2022-01-19 09:14:10|233.1|231.1|233.37|231.37|233.37|231.37|233.1|231.1|0
1642583660000|2022-01-19 09:14:20|233.55|231.55|233.82|231.82|233.82|231.82|233.55|231.55|0
1642583670000|2022-01-19 09:14:30|233.73|231.73|234|232|234|232|233.73|231.73|0
1642583680000|2022-01-19 09:14:40|233.82|231.82|233.82|231.82|234|232|233.82|231.82|0
1642583690000|2022-01-19 09:14:50|234|232|234.18|232.18|234.18|232.18|234|232|0
1642583700000|2022-01-19 09:15:00|234.36|232.36|234|232|234.36|232.36|234|232|0
1642583710000|2022-01-19 09:15:10|233.64|231.64|233.64|231.64|233.64|231.64|233.46|231.46|0
1642583720000|2022-01-19 09:15:20|233.82|231.82|233.1|231.1|233.82|231.82|233.01|231.01|0
1642583730000|2022-01-19 09:15:30|232.92|230.92|232.92|230.92|232.92|230.92|232.92|230.92|0
1642583740000|2022-01-19 09:15:40|233.1|231.1|232.92|230.92|233.1|231.1|232.92|230.92|0
1642583750000|2022-01-19 09:15:50|233.28|231.28|233.1|231.1|233.28|231.28|232.92|230.92|0
1642583760000|2022-01-19 09:16:00|232.92|230.92|232.92|230.92|232.92|230.92|232.92|230.92|0
1642583770000|2022-01-19 09:16:10|233.19|231.19|233.28|231.28|233.46|231.46|233.19|231.19|0
1642583780000|2022-01-19 09:16:20|233.19|231.19|233.1|231.1|233.19|231.19|232.92|230.92|0
1642583790000|2022-01-19 09:16:30|232.92|230.92|232.92|230.92|233.1|231.1|232.92|230.92|0
1642583800000|2022-01-19 09:16:40|233.1|231.1|233.28|231.28|233.28|231.28|233.1|231.1|0
1642583810000|2022-01-19 09:16:50|233.1|231.1|232.92|230.92|233.1|231.1|232.74|230.74|0
1642583820000|2022-01-19 09:17:00|232.74|230.74|232.37|230.37|232.74|230.74|232.37|230.37|0
1642583830000|2022-01-19 09:17:10|232.01|230.01|232.01|230.01|232.01|230.01|232.01|230.01|0
1642583850000|2022-01-19 09:17:30|232.19|230.19|231.65|229.65|232.19|230.19|231.65|229.65|0
1642583860000|2022-01-19 09:17:40|231.47|229.47|231.47|229.47|231.47|229.47|231.47|229.47|0
1642583870000|2022-01-19 09:17:50|231.65|229.65|231.29|229.29|231.65|229.65|231.29|229.29|0
1642583880000|2022-01-19 09:18:00|231.03|229.03|231.11|229.11|231.11|229.11|230.93|228.93|0
1642583890000|2022-01-19 09:18:10|231.29|229.29|231.29|229.29|231.47|229.47|231.29|229.29|0
1642583900000|2022-01-19 09:18:20|231.47|229.47|231.39|229.39|231.47|229.47|231.29|229.29|0
1642583910000|2022-01-19 09:18:30|231.47|229.47|231.29|229.29|231.47|229.47|231.11|229.11|0
1642583920000|2022-01-19 09:18:40|231.47|229.47|231.29|229.29|231.47|229.47|231.21|229.21|0
1642583930000|2022-01-19 09:18:50|231.11|229.11|230.93|228.93|231.11|229.11|230.93|228.93|0
1642583940000|2022-01-19 09:19:00|230.75|228.75|230.93|228.93|230.93|228.93|230.75|228.75|0
1642583950000|2022-01-19 09:19:10|230.75|228.75|231.03|229.03|231.03|229.03|230.75|228.75|0
1642583960000|2022-01-19 09:19:20|230.93|228.93|230.93|228.93|230.93|228.93|230.93|228.93|0
1642583970000|2022-01-19 09:19:30|231.11|229.11|230.93|228.93|231.11|229.11|230.75|228.75|0
1642583980000|2022-01-19 09:19:40|230.75|228.75|230.75|228.75|230.75|228.75|230.75|228.75|0
1642583990000|2022-01-19 09:19:50|230.93|228.93|230.93|228.93|230.93|228.93|230.93|228.93|0
1642584000000|2022-01-19 09:20:00|231.11|229.11|231.65|229.65|231.65|229.65|231.11|229.11|0
1642584010000|2022-01-19 09:20:10|231.56|229.56|231.56|229.56|231.56|229.56|231.56|229.56|0
1642584020000|2022-01-19 09:20:20|231.83|229.83|232.01|230.01|232.01|230.01|231.83|229.83|0
1642584030000|2022-01-19 09:20:30|231.92|229.92|231.83|229.83|232.01|230.01|231.83|229.83|0
1642584040000|2022-01-19 09:20:40|231.65|229.65|231.83|229.83|231.92|229.92|231.65|229.65|0
1642584050000|2022-01-19 09:20:50|232.01|230.01|232.37|230.37|232.37|230.37|232.01|230.01|0
1642584060000|2022-01-19 09:21:00|232.55|230.55|232.37|230.37|232.55|230.55|232.19|230.19|0
1642584070000|2022-01-19 09:21:10|232.73|230.73|232.73|230.73|232.73|230.73|232.73|230.73|0
1642584080000|2022-01-19 09:21:20|232.91|230.91|233.27|231.27|233.27|231.27|232.91|230.91|0
1642584090000|2022-01-19 09:21:30|233.46|231.46|233.37|231.37|233.46|231.46|233.37|231.37|0
1642584100000|2022-01-19 09:21:40|233.64|231.64|233.55|231.55|233.64|231.64|233.46|231.46|0
1642584110000|2022-01-19 09:21:50|233.46|231.46|233.46|231.46|233.64|231.64|233.46|231.46|0
1642584120000|2022-01-19 09:22:00|233.64|231.64|233.27|231.27|233.64|231.64|233.27|231.27|0
1642584130000|2022-01-19 09:22:10|233.09|231.09|233.27|231.27|233.27|231.27|233.09|231.09|0
1642584140000|2022-01-19 09:22:20|233.09|231.09|233.09|231.09|233.09|231.09|233.01|231.01|0
1642584150000|2022-01-19 09:22:30|232.91|230.91|232.91|230.91|232.91|230.91|232.91|230.91|0
1642584160000|2022-01-19 09:22:40|232.65|230.65|232.73|230.73|232.73|230.73|232.55|230.55|0
1642584170000|2022-01-19 09:22:50|233.09|231.09|232.73|230.73|233.09|231.09|232.73|230.73|0
1642584180000|2022-01-19 09:23:00|232.55|230.55|232.83|230.83|232.83|230.83|232.55|230.55|0
1642584190000|2022-01-19 09:23:10|232.91|230.91|233.09|231.09|233.09|231.09|232.91|230.91|0
1642584200000|2022-01-19 09:23:20|233.01|231.01|233.09|231.09|233.27|231.27|233.01|231.01|0
1642584210000|2022-01-19 09:23:30|233.27|231.27|233.27|231.27|233.27|231.27|232.91|230.91|0
1642584220000|2022-01-19 09:23:40|233.19|231.19|233.27|231.27|233.27|231.27|233.09|231.09|0
1642584230000|2022-01-19 09:23:50|233.09|231.09|234.47|232.47|234.65|232.65|233.09|231.09|0
1642584240000|2022-01-19 09:24:00|234.65|232.65|234.47|232.47|234.65|232.65|234.47|232.47|0
1642584250000|2022-01-19 09:24:10|234.65|232.65|234.65|232.65|234.83|232.83|234.47|232.47|0
1642584260000|2022-01-19 09:24:20|234.83|232.83|234.83|232.83|234.83|232.83|234.74|232.74|0
1642584270000|2022-01-19 09:24:30|235.01|233.01|233.42|231.42|235.01|233.01|233.24|231.24|0
1642584280000|2022-01-19 09:24:40|232.57|230.57|232.75|230.75|232.75|230.75|232.57|230.57|0
1642584290000|2022-01-19 09:24:50|232.57|230.57|232.57|230.57|232.66|230.66|232.57|230.57|0
1642584300000|2022-01-19 09:25:00|232.75|230.75|232.66|230.66|232.85|230.85|232.57|230.57|0
1642584310000|2022-01-19 09:25:10|232.57|230.57|232.75|230.75|232.75|230.75|232.57|230.57|0
1642584320000|2022-01-19 09:25:20|232.66|230.66|232.75|230.75|232.75|230.75|232.66|230.66|0
1642584330000|2022-01-19 09:25:30|232.57|230.57|232.75|230.75|232.75|230.75|232.57|230.57|0
1642584340000|2022-01-19 09:25:40|232.66|230.66|232.57|230.57|232.66|230.66|232.57|230.57|0
1642584350000|2022-01-19 09:25:50|232.66|230.66|232.39|230.39|232.66|230.66|232.39|230.39|0
1642584360000|2022-01-19 09:26:00|232.57|230.57|232.57|230.57|232.57|230.57|232.12|230.12|0
1642584370000|2022-01-19 09:26:10|233.03|231.03|233.11|231.11|233.11|231.11|233.03|231.03|0
1642584380000|2022-01-19 09:26:20|233.3|231.3|232.84|230.84|233.3|231.3|232.84|230.84|0
1642584390000|2022-01-19 09:26:30|232.93|230.93|232.75|230.75|232.93|230.93|232.75|230.75|0
1642584400000|2022-01-19 09:26:40|232.57|230.57|232.84|230.84|232.84|230.84|232.57|230.57|0
1642584410000|2022-01-19 09:26:50|232.57|230.57|232.02|230.02|232.57|230.57|232.02|230.02|0
1642584420000|2022-01-19 09:27:00|232.2|230.2|232.39|230.39|232.57|230.57|232.2|230.2|0
1642584430000|2022-01-19 09:27:10|232.2|230.2|232.39|230.39|232.48|230.48|232.2|230.2|0
1642584440000|2022-01-19 09:27:20|232.57|230.57|232.57|230.57|232.57|230.57|232.57|230.57|0
1642584450000|2022-01-19 09:27:30|232.39|230.39|232.39|230.39|232.39|230.39|232.2|230.2|0
1642584460000|2022-01-19 09:27:40|234.21|232.21|234.02|232.02|234.21|232.21|234.02|232.02|0
1642584470000|2022-01-19 09:27:50|233.84|231.84|233.66|231.66|234.02|232.02|233.66|231.66|0
1642584480000|2022-01-19 09:28:00|233.75|231.75|233.66|231.66|233.75|231.75|233.66|231.66|0
1642584490000|2022-01-19 09:28:10|233.84|231.84|233.57|231.57|233.84|231.84|233.57|231.57|0
1642584500000|2022-01-19 09:28:20|233.66|231.66|233.48|231.48|233.66|231.66|233.48|231.48|0
1642584510000|2022-01-19 09:28:30|233.66|231.66|233.66|231.66|233.66|231.66|233.66|231.66|0
1642584520000|2022-01-19 09:28:40|233.29|231.29|234.02|232.02|234.02|232.02|233.29|231.29|0
1642584530000|2022-01-19 09:28:50|233.84|231.84|234.02|232.02|234.02|232.02|233.84|231.84|0
1642584540000|2022-01-19 09:29:00|233.75|231.75|233.84|231.84|233.84|231.84|233.66|231.66|0
1642584550000|2022-01-19 09:29:10|233.66|231.66|233.66|231.66|233.84|231.84|233.66|231.66|0
1642584560000|2022-01-19 09:29:20|234.02|232.02|234.39|232.39|234.39|232.39|233.84|231.84|0
1642584570000|2022-01-19 09:29:30|234.75|232.75|234.75|232.75|234.75|232.75|234.75|232.75|0
1642584590000|2022-01-19 09:29:50|234.94|232.94|234.94|232.94|234.94|232.94|234.94|232.94|0
1642584600000|2022-01-19 09:30:00|234.75|232.75|235.12|233.12|235.12|233.12|234.75|232.75|0
1642584610000|2022-01-19 09:30:10|234.94|232.94|234.85|232.85|234.94|232.94|234.75|232.75|0
1642584620000|2022-01-19 09:30:20|234.75|232.75|234.75|232.75|234.75|232.75|234.75|232.75|0
1642584630000|2022-01-19 09:30:30|234.93|232.93|234.93|232.93|234.93|232.93|234.93|232.93|0
1642584640000|2022-01-19 09:30:40|234.75|232.75|235.12|233.12|235.12|233.12|234.75|232.75|0
1642584650000|2022-01-19 09:30:50|235.3|233.3|235.03|233.03|235.48|233.48|235.03|233.03|0
1642584660000|2022-01-19 09:31:00|235.12|233.12|236.21|234.21|236.21|234.21|235.12|233.12|0
1642584670000|2022-01-19 09:31:10|235.67|233.67|235.12|233.12|235.67|233.67|235.12|233.12|0
1642584680000|2022-01-19 09:31:20|234.93|232.93|234.93|232.93|234.93|232.93|234.93|232.93|0
1642584690000|2022-01-19 09:31:30|235.03|233.03|235.12|233.12|235.12|233.12|235.03|233.03|0
1642584700000|2022-01-19 09:31:40|234.93|232.93|235.12|233.12|235.3|233.3|234.93|232.93|0
1642584710000|2022-01-19 09:31:50|235.3|233.3|235.3|233.3|235.3|233.3|235.3|233.3|0
1642584720000|2022-01-19 09:32:00|235.12|233.12|234.75|232.75|235.12|233.12|234.75|232.75|0
1642584730000|2022-01-19 09:32:10|234.85|232.85|234.75|232.75|234.93|232.93|234.75|232.75|0
1642584740000|2022-01-19 09:32:20|234.93|232.93|235.3|233.3|235.3|233.3|234.93|232.93|0
1642584750000|2022-01-19 09:32:30|234.93|232.93|234.93|232.93|234.93|232.93|234.75|232.75|0
1642584760000|2022-01-19 09:32:40|234.75|232.75|234.2|232.2|234.75|232.75|234.2|232.2|0
1642584770000|2022-01-19 09:32:50|234.02|232.02|233.66|231.66|234.02|232.02|233.66|231.66|0
1642584780000|2022-01-19 09:33:00|233.47|231.47|233.29|231.29|233.47|231.47|233.11|231.11|0
1642584790000|2022-01-19 09:33:10|233.11|231.11|233.11|231.11|233.11|231.11|232.75|230.75|0
1642584800000|2022-01-19 09:33:20|233.29|231.29|233.47|231.47|233.47|231.47|233.29|231.29|0
1642584810000|2022-01-19 09:33:30|233.11|231.11|232.93|230.93|233.11|231.11|232.93|230.93|0
1642584820000|2022-01-19 09:33:40|233.11|231.11|233.29|231.29|233.29|231.29|233.11|231.11|0
1642584830000|2022-01-19 09:33:50|233.47|231.47|233.47|231.47|233.47|231.47|233.47|231.47|0
1642584840000|2022-01-19 09:34:00|233.29|231.29|233.29|231.29|233.29|231.29|233.11|231.11|0
1642584850000|2022-01-19 09:34:10|233.2|231.2|233.47|231.47|233.47|231.47|233.2|231.2|0
1642584860000|2022-01-19 09:34:20|233.29|231.29|233.47|231.47|233.47|231.47|233.29|231.29|0
1642584870000|2022-01-19 09:34:30|233.29|231.29|233.11|231.11|233.29|231.29|233.11|231.11|0
1642584880000|2022-01-19 09:34:40|233.2|231.2|232.56|230.56|233.2|231.2|232.56|230.56|0
1642584890000|2022-01-19 09:34:50|232.38|230.38|232.11|230.11|232.38|230.38|232.02|230.02|0
1642584900000|2022-01-19 09:35:00|232.02|230.02|232.02|230.02|232.2|230.2|232.02|230.02|0
1642584910000|2022-01-19 09:35:10|232.11|230.11|231.84|229.84|232.11|230.11|231.66|229.66|0
1642584920000|2022-01-19 09:35:20|231.66|229.66|231.84|229.84|231.84|229.84|231.66|229.66|0
1642584930000|2022-01-19 09:35:30|231.66|229.66|231.47|229.47|231.66|229.66|231.47|229.47|0
1642584940000|2022-01-19 09:35:40|231.84|229.84|231.66|229.66|231.84|229.84|231.66|229.66|0
1642584950000|2022-01-19 09:35:50|232.02|230.02|232.56|230.56|232.56|230.56|232.02|230.02|0
1642584960000|2022-01-19 09:36:00|232.74|230.74|232.93|230.93|232.93|230.93|232.74|230.74|0
1642584970000|2022-01-19 09:36:10|232.84|230.84|232.84|230.84|232.93|230.93|232.84|230.84|0
1642584980000|2022-01-19 09:36:20|232.93|230.93|232.84|230.84|232.93|230.93|232.74|230.74|0
1642584990000|2022-01-19 09:36:30|232.74|230.74|232.56|230.56|232.74|230.74|232.56|230.56|0
1642585000000|2022-01-19 09:36:40|232.74|230.74|232.74|230.74|232.74|230.74|232.74|230.74|0
1642585010000|2022-01-19 09:36:50|232.66|230.66|232.74|230.74|232.74|230.74|232.66|230.66|0
1642585020000|2022-01-19 09:37:00|232.38|230.38|232.11|230.11|232.56|230.56|232.11|230.11|0
1642585030000|2022-01-19 09:37:10|232.02|230.02|232.02|230.02|232.02|230.02|232.02|230.02|0
1642585060000|2022-01-19 09:37:40|232.11|230.11|232.29|230.29|232.38|230.38|232.11|230.11|0
1642585070000|2022-01-19 09:37:50|232.38|230.38|232.2|230.2|232.38|230.38|232.2|230.2|0
1642585080000|2022-01-19 09:38:00|231.84|229.84|231.65|229.65|231.84|229.84|231.65|229.65|0
1642585090000|2022-01-19 09:38:10|231.84|229.84|231.65|229.65|231.84|229.84|231.65|229.65|0
1642585100000|2022-01-19 09:38:20|231.47|229.47|231.39|229.39|231.47|229.47|231.39|229.39|0
1642585110000|2022-01-19 09:38:30|231.84|229.84|231.84|229.84|231.84|229.84|231.84|229.84|0
1642585120000|2022-01-19 09:38:40|232.02|230.02|231.84|229.84|232.02|230.02|231.84|229.84|0
1642585130000|2022-01-19 09:38:50|231.75|229.75|231.84|229.84|232.02|230.02|231.75|229.75|0
1642585140000|2022-01-19 09:39:00|232.11|230.11|231.29|229.29|232.11|230.11|231.29|229.29|0
1642585150000|2022-01-19 09:39:10|231.39|229.39|231.39|229.39|231.39|229.39|231.39|229.39|0
1642585160000|2022-01-19 09:39:20|231.47|229.47|231.11|229.11|231.47|229.47|231.11|229.11|0
1642585170000|2022-01-19 09:39:30|230.75|228.75|230.93|228.93|230.93|228.93|230.75|228.75|0
1642585180000|2022-01-19 09:39:40|230.75|228.75|230.75|228.75|230.84|228.84|230.75|228.75|0
1642585190000|2022-01-19 09:39:50|230.66|228.66|230.57|228.57|230.75|228.75|230.57|228.57|0
1642585200000|2022-01-19 09:40:00|230.75|228.75|230.39|228.39|230.75|228.75|230.39|228.39|0
1642585210000|2022-01-19 09:40:10|230.02|228.02|229.84|227.84|230.02|228.02|229.84|227.84|0
1642585220000|2022-01-19 09:40:20|230.02|228.02|230.3|228.3|230.3|228.3|230.02|228.02|0
1642585230000|2022-01-19 09:40:30|230.39|228.39|230.2|228.2|230.57|228.57|230.2|228.2|0
1642585240000|2022-01-19 09:40:40|230.38|228.38|230.38|228.38|230.38|228.38|230.2|228.2|0
1642585250000|2022-01-19 09:40:50|230.57|228.57|230.93|228.93|230.93|228.93|230.57|228.57|0
1642585260000|2022-01-19 09:41:00|230.02|228.02|229.66|227.66|230.02|228.02|229.66|227.66|0
1642585270000|2022-01-19 09:41:10|229.48|227.48|229.12|227.12|229.48|227.48|229.12|227.12|0
1642585280000|2022-01-19 09:41:20|228.94|226.94|228.76|226.76|228.94|226.94|228.58|226.58|0
1642585290000|2022-01-19 09:41:30|228.58|226.58|228.76|226.76|228.76|226.76|228.58|226.58|0
1642585300000|2022-01-19 09:41:40|228.58|226.58|228.58|226.58|228.58|226.58|228.4|226.4|0
1642585310000|2022-01-19 09:41:50|228.4|226.4|228.4|226.4|228.4|226.4|228.22|226.22|0
1642585320000|2022-01-19 09:42:00|228.49|226.49|228.04|226.04|228.49|226.49|228.04|226.04|0
1642585330000|2022-01-19 09:42:10|227.5|225.5|227.14|225.14|227.68|225.68|227.14|225.14|0
1642585340000|2022-01-19 09:42:20|227.32|225.32|227.68|225.68|227.68|225.68|227.14|225.14|0
1642585350000|2022-01-19 09:42:30|227.5|225.5|226.96|224.96|227.5|225.5|226.87|224.87|0
1642585360000|2022-01-19 09:42:40|227.32|225.32|227.32|225.32|227.32|225.32|227.32|225.32|0
1642585370000|2022-01-19 09:42:50|227.5|225.5|227.14|225.14|227.5|225.5|227.14|225.14|0
1642585380000|2022-01-19 09:43:00|227.23|225.23|226.78|224.78|227.23|225.23|226.78|224.78|0
1642585390000|2022-01-19 09:43:10|226.24|224.24|226.24|224.24|226.24|224.24|226.06|224.06|0
1642585400000|2022-01-19 09:43:20|226.42|224.42|226.42|224.42|226.42|224.42|226.06|224.06|0
1642585410000|2022-01-19 09:43:30|226.6|224.6|225.88|223.88|226.6|224.6|225.88|223.88|0
1642585420000|2022-01-19 09:43:40|225.71|223.71|226.34|224.34|226.42|224.42|225.71|223.71|0
1642585430000|2022-01-19 09:43:50|226.42|224.42|226.78|224.78|226.78|224.78|226.42|224.42|0
1642585440000|2022-01-19 09:44:00|227.14|225.14|226.69|224.69|227.14|225.14|226.69|224.69|0
1642585450000|2022-01-19 09:44:10|226.42|224.42|226.78|224.78|226.78|224.78|226.42|224.42|0
1642585460000|2022-01-19 09:44:20|226.87|224.87|226.78|224.78|226.87|224.87|226.69|224.69|0
1642585470000|2022-01-19 09:44:30|226.96|224.96|227.14|225.14|227.14|225.14|226.96|224.96|0
1642585480000|2022-01-19 09:44:40|226.96|224.96|226.42|224.42|226.96|224.96|226.42|224.42|0
1642585490000|2022-01-19 09:44:50|226.6|224.6|226.6|224.6|226.6|224.6|226.42|224.42|0
1642585500000|2022-01-19 09:45:00|226.78|224.78|226.06|224.06|226.78|224.78|226.06|224.06|0
1642585510000|2022-01-19 09:45:10|226.24|224.24|225.7|223.7|226.24|224.24|225.7|223.7|0
1642585520000|2022-01-19 09:45:20|225.88|223.88|225.88|223.88|225.88|223.88|225.88|223.88|0
1642585530000|2022-01-19 09:45:30|225.98|223.98|226.42|224.42|226.42|224.42|225.98|223.98|0
1642585540000|2022-01-19 09:45:40|226.33|224.33|225.88|223.88|226.33|224.33|225.88|223.88|0
1642585550000|2022-01-19 09:45:50|225.7|223.7|225.7|223.7|225.7|223.7|225.35|223.35|0
1642585560000|2022-01-19 09:46:00|226.06|224.06|226.6|224.6|226.6|224.6|225.88|223.88|0
1642585570000|2022-01-19 09:46:10|226.51|224.51|226.33|224.33|226.6|224.6|226.33|224.33|0
1642585580000|2022-01-19 09:46:20|226.42|224.42|226.6|224.6|226.6|224.6|226.24|224.24|0
1642585590000|2022-01-19 09:46:30|226.42|224.42|226.42|224.42|226.6|224.6|226.42|224.42|0
1642585600000|2022-01-19 09:46:40|226.24|224.24|226.06|224.06|226.24|224.24|225.88|223.88|0
1642585610000|2022-01-19 09:46:50|226.42|224.42|226.42|224.42|226.42|224.42|226.42|224.42|0
1642585620000|2022-01-19 09:47:00|226.15|224.15|226.6|224.6|226.6|224.6|226.15|224.15|0
1642585630000|2022-01-19 09:47:10|226.78|224.78|226.96|224.96|226.96|224.96|226.78|224.78|0
1642585640000|2022-01-19 09:47:20|226.78|224.78|226.87|224.87|226.87|224.87|226.6|224.6|0
1642585650000|2022-01-19 09:47:30|226.96|224.96|226.96|224.96|226.96|224.96|226.87|224.87|0
1642585660000|2022-01-19 09:47:40|226.78|224.78|226.6|224.6|226.78|224.78|226.6|224.6|0
1642585670000|2022-01-19 09:47:50|226.42|224.42|226.42|224.42|226.51|224.51|226.42|224.42|0
1642585680000|2022-01-19 09:48:00|226.06|224.06|226.24|224.24|226.42|224.42|226.06|224.06|0
1642585700000|2022-01-19 09:48:20|226.06|224.06|226.24|224.24|226.24|224.24|226.06|224.06|0
1642585710000|2022-01-19 09:48:30|226.42|224.42|226.24|224.24|226.42|224.42|226.24|224.24|0
1642585720000|2022-01-19 09:48:40|225.7|223.7|225.52|223.52|225.7|223.7|225.52|223.52|0
1642585730000|2022-01-19 09:48:50|225.17|223.17|224.99|222.99|225.34|223.34|224.99|222.99|0
1642585740000|2022-01-19 09:49:00|225.08|223.08|224.99|222.99|225.08|223.08|224.81|222.81|0
1642585750000|2022-01-19 09:49:10|225.34|223.34|225.52|223.52|225.7|223.7|225.34|223.34|0
1642585760000|2022-01-19 09:49:20|225.7|223.7|225.8|223.8|225.88|223.88|225.7|223.7|0
1642585770000|2022-01-19 09:49:30|225.52|223.52|225.8|223.8|225.88|223.88|225.52|223.52|0
1642585780000|2022-01-19 09:49:40|225.88|223.88|226.24|224.24|226.24|224.24|225.88|223.88|0
1642585790000|2022-01-19 09:49:50|226.33|224.33|226.24|224.24|226.33|224.33|226.24|224.24|0
1642585800000|2022-01-19 09:50:00|226.15|224.15|225.97|223.97|226.15|224.15|225.88|223.88|0
1642585810000|2022-01-19 09:50:10|225.7|223.7|225.52|223.52|225.7|223.7|225.34|223.34|0
1642585820000|2022-01-19 09:50:20|225.34|223.34|225.17|223.17|225.34|223.34|225.17|223.17|0
1642585830000|2022-01-19 09:50:30|225.7|223.7|225.7|223.7|225.79|223.79|225.7|223.7|0
1642585840000|2022-01-19 09:50:40|225.52|223.52|225.7|223.7|225.7|223.7|225.34|223.34|0
1642585850000|2022-01-19 09:50:50|225.62|223.62|225.52|223.52|225.62|223.62|225.52|223.52|0
1642585860000|2022-01-19 09:51:00|225.44|223.44|224.99|222.99|225.44|223.44|224.99|222.99|0
1642585870000|2022-01-19 09:51:10|225.16|223.16|225.16|223.16|225.16|223.16|225.16|223.16|0
1642585880000|2022-01-19 09:51:20|225.08|223.08|225.34|223.34|225.34|223.34|225.08|223.08|0
1642585890000|2022-01-19 09:51:30|225.16|223.16|225.16|223.16|225.34|223.34|225.16|223.16|0
1642585900000|2022-01-19 09:51:40|225.34|223.34|225.34|223.34|225.34|223.34|225.16|223.16|0
1642585910000|2022-01-19 09:51:50|225.52|223.52|224.99|222.99|225.52|223.52|224.99|222.99|0
1642585920000|2022-01-19 09:52:00|225.16|223.16|225.7|223.7|225.7|223.7|225.16|223.16|0
1642585930000|2022-01-19 09:52:10|225.88|223.88|225.88|223.88|225.88|223.88|225.88|223.88|0
1642585940000|2022-01-19 09:52:20|226.06|224.06|225.97|223.97|226.06|224.06|225.88|223.88|0
1642585950000|2022-01-19 09:52:30|226.06|224.06|226.24|224.24|226.24|224.24|226.06|224.06|0
1642585960000|2022-01-19 09:52:40|225.97|223.97|225.34|223.34|225.97|223.97|225.34|223.34|0
1642585970000|2022-01-19 09:52:50|225.16|223.16|224.99|222.99|225.16|223.16|224.99|222.99|0
1642585980000|2022-01-19 09:53:00|225.16|223.16|225.34|223.34|225.34|223.34|225.16|223.16|0
1642585990000|2022-01-19 09:53:10|225.16|223.16|225.16|223.16|225.16|223.16|225.16|223.16|0
1642586000000|2022-01-19 09:53:20|224.98|222.98|224.98|222.98|225.16|223.16|224.98|222.98|0
1642586010000|2022-01-19 09:53:30|225.16|223.16|224.98|222.98|225.16|223.16|224.98|222.98|0
1642586020000|2022-01-19 09:53:40|225.08|223.08|225.08|223.08|225.16|223.16|225.08|223.08|0
1642586030000|2022-01-19 09:53:50|224.72|222.72|224.63|222.63|224.72|222.72|224.63|222.63|0
1642586040000|2022-01-19 09:54:00|224.98|222.98|224.63|222.63|224.98|222.98|224.63|222.63|0
1642586050000|2022-01-19 09:54:10|224.72|222.72|224.45|222.45|224.72|222.72|224.45|222.45|0
1642586060000|2022-01-19 09:54:20|224.81|222.81|225.62|223.62|225.62|223.62|224.63|222.63|0
1642586070000|2022-01-19 09:54:30|225.7|223.7|225.52|223.52|225.7|223.7|225.52|223.52|0
1642586080000|2022-01-19 09:54:40|225.7|223.7|225.52|223.52|225.88|223.88|225.52|223.52|0
1642586090000|2022-01-19 09:54:50|225.44|223.44|225.34|223.34|225.44|223.44|224.99|222.99|0
1642586100000|2022-01-19 09:55:00|225.17|223.17|225.44|223.44|225.44|223.44|225.17|223.17|0
1642586110000|2022-01-19 09:55:10|223.66|221.66|223.48|221.48|223.84|221.84|223.48|221.48|0
1642586120000|2022-01-19 09:55:20|222.86|220.86|223.04|221.04|223.22|221.22|222.86|220.86|0
1642586130000|2022-01-19 09:55:30|222.86|220.86|222.78|220.78|222.86|220.86|222.68|220.68|0
1642586140000|2022-01-19 09:55:40|222.86|220.86|223.04|221.04|223.04|221.04|222.86|220.86|0
1642586150000|2022-01-19 09:55:50|223.13|221.13|222.86|220.86|223.13|221.13|222.68|220.68|0
1642586160000|2022-01-19 09:56:00|223.04|221.04|223.22|221.22|223.22|221.22|223.04|221.04|0
1642586170000|2022-01-19 09:56:10|223.04|221.04|223.22|221.22|223.22|221.22|223.04|221.04|0
1642586180000|2022-01-19 09:56:20|223.04|221.04|222.77|220.77|223.04|221.04|222.5|220.5|0
1642586190000|2022-01-19 09:56:30|222.86|220.86|222.42|220.42|222.86|220.86|222.42|220.42|0
1642586200000|2022-01-19 09:56:40|222.5|220.5|222.5|220.5|222.5|220.5|222.32|220.32|0
1642586210000|2022-01-19 09:56:50|222.68|220.68|222.86|220.86|223.04|221.04|222.68|220.68|0
1642586220000|2022-01-19 09:57:00|222.68|220.68|222.32|220.32|222.68|220.68|222.32|220.32|0
1642586230000|2022-01-19 09:57:10|221.96|219.96|221.96|219.96|221.96|219.96|221.79|219.79|0
1642586240000|2022-01-19 09:57:20|222.14|220.14|221.61|219.61|222.14|220.14|221.61|219.61|0
1642586250000|2022-01-19 09:57:30|221.7|219.7|221.61|219.61|221.7|219.7|221.61|219.61|0
1642586260000|2022-01-19 09:57:40|221.43|219.43|221.96|219.96|221.96|219.96|221.43|219.43|0
1642586270000|2022-01-19 09:57:50|222.14|220.14|221.79|219.79|222.14|220.14|221.79|219.79|0
1642586280000|2022-01-19 09:58:00|221.88|219.88|221.79|219.79|221.88|219.88|221.79|219.79|0
1642586290000|2022-01-19 09:58:10|221.88|219.88|221.43|219.43|221.88|219.88|221.43|219.43|0
1642586300000|2022-01-19 09:58:20|221.61|219.61|220|218|221.61|219.61|220|218|0
1642586310000|2022-01-19 09:58:30|219.82|217.82|219.47|217.47|219.82|217.82|219.47|217.47|0
1642586320000|2022-01-19 09:58:40|219.64|217.64|219.11|217.11|219.82|217.82|219.11|217.11|0
1642586330000|2022-01-19 09:58:50|219.56|217.56|219.82|217.82|219.82|217.82|219.56|217.56|0
1642586340000|2022-01-19 09:59:00|219.64|217.64|219.64|217.64|219.82|217.82|219.64|217.64|0
1642586350000|2022-01-19 09:59:10|219.74|217.74|219.82|217.82|219.82|217.82|219.64|217.64|0
1642586360000|2022-01-19 09:59:20|220.36|218.36|220|218|220.53|218.53|220|218|0
1642586370000|2022-01-19 09:59:30|219.64|217.64|219.47|217.47|219.64|217.64|219.47|217.47|0
1642586380000|2022-01-19 09:59:40|219.64|217.64|220|218|220|218|219.64|217.64|0
1642586390000|2022-01-19 09:59:50|220.09|218.09|220|218|220.09|218.09|220|218|0
1642586400000|2022-01-19 10:00:00|220.18|218.18|220.71|218.71|220.71|218.71|220.18|218.18|0
1642586410000|2022-01-19 10:00:10|220.89|218.89|220.71|218.71|220.89|218.89|220.71|218.71|0
1642586420000|2022-01-19 10:00:20|220.53|218.53|220.71|218.71|220.71|218.71|220.53|218.53|0
1642586430000|2022-01-19 10:00:30|220.8|218.8|220.71|218.71|220.8|218.8|220.53|218.53|0
1642586440000|2022-01-19 10:00:40|220.53|218.53|220.36|218.36|220.53|218.53|220.36|218.36|0
1642586450000|2022-01-19 10:00:50|220.53|218.53|221.25|219.25|221.43|219.43|220.53|218.53|0
1642586460000|2022-01-19 10:01:00|221.07|219.07|221.07|219.07|221.07|219.07|220.89|218.89|0
1642586470000|2022-01-19 10:01:10|220.89|218.89|220.35|218.35|220.89|218.89|220.35|218.35|0
1642586480000|2022-01-19 10:01:20|220.53|218.53|220.53|218.53|220.53|218.53|220.35|218.35|0
1642586490000|2022-01-19 10:01:30|220.45|218.45|221.07|219.07|221.07|219.07|220.45|218.45|0
1642586500000|2022-01-19 10:01:40|221.25|219.25|220.98|218.98|221.43|219.43|220.98|218.98|0
1642586510000|2022-01-19 10:01:50|221.07|219.07|220.71|218.71|221.07|219.07|220.71|218.71|0
1642586520000|2022-01-19 10:02:00|220.53|218.53|220.71|218.71|220.89|218.89|220.53|218.53|0
1642586530000|2022-01-19 10:02:10|220.18|218.18|220.27|218.27|220.27|218.27|220|218|0
1642586540000|2022-01-19 10:02:20|220.18|218.18|220|218|220.18|218.18|220|218|0
1642586550000|2022-01-19 10:02:30|220.09|218.09|220.18|218.18|220.18|218.18|220|218|0
1642586560000|2022-01-19 10:02:40|220.35|218.35|220.53|218.53|220.53|218.53|220.35|218.35|0
1642586570000|2022-01-19 10:02:50|220.35|218.35|220.89|218.89|220.89|218.89|220.35|218.35|0
1642586580000|2022-01-19 10:03:00|220.8|218.8|220.89|218.89|220.89|218.89|220.71|218.71|0
1642586590000|2022-01-19 10:03:10|221.07|219.07|221.25|219.25|221.25|219.25|221.07|219.07|0
1642586600000|2022-01-19 10:03:20|221.07|219.07|221.42|219.42|221.42|219.42|221.07|219.07|0
1642586610000|2022-01-19 10:03:30|221.34|219.34|221.25|219.25|221.34|219.34|220.89|218.89|0
1642586620000|2022-01-19 10:03:40|221.42|219.42|221.7|219.7|221.7|219.7|221.34|219.34|0
1642586630000|2022-01-19 10:03:50|221.78|219.78|221.96|219.96|221.96|219.96|221.78|219.78|0
1642586640000|2022-01-19 10:04:00|222.05|220.05|222.23|220.23|222.23|220.23|222.05|220.05|0
1642586650000|2022-01-19 10:04:10|222.32|220.32|221.96|219.96|222.5|220.5|221.96|219.96|0
1642586660000|2022-01-19 10:04:20|222.14|220.14|221.96|219.96|222.23|220.23|221.96|219.96|0
1642586670000|2022-01-19 10:04:30|222.32|220.32|221.96|219.96|222.32|220.32|221.96|219.96|0
1642586680000|2022-01-19 10:04:40|221.78|219.78|222.32|220.32|222.32|220.32|221.78|219.78|0
1642586690000|2022-01-19 10:04:50|222.14|220.14|222.23|220.23|222.23|220.23|222.14|220.14|0
1642586700000|2022-01-19 10:05:00|222.5|220.5|222.32|220.32|222.5|220.5|222.32|220.32|0
1642586710000|2022-01-19 10:05:10|221.96|219.96|221.78|219.78|221.96|219.96|221.78|219.78|0
1642586720000|2022-01-19 10:05:20|221.96|219.96|221.96|219.96|222.05|220.05|221.96|219.96|0
1642586730000|2022-01-19 10:05:30|222.05|220.05|221.96|219.96|222.14|220.14|221.96|219.96|0
1642586740000|2022-01-19 10:05:40|222.14|220.14|221.78|219.78|222.14|220.14|221.78|219.78|0
1642586750000|2022-01-19 10:05:50|221.52|219.52|221.24|219.24|221.52|219.52|221.24|219.24|0
1642586760000|2022-01-19 10:06:00|221.42|219.42|221.24|219.24|221.42|219.42|221.24|219.24|0
1642586770000|2022-01-19 10:06:10|220.89|218.89|220.89|218.89|220.89|218.89|220.8|218.8|0
1642586780000|2022-01-19 10:06:20|220.71|218.71|220.53|218.53|220.8|218.8|220.35|218.35|0
1642586790000|2022-01-19 10:06:30|220.35|218.35|221.07|219.07|221.07|219.07|220.35|218.35|0
1642586800000|2022-01-19 10:06:40|221.24|219.24|221.42|219.42|221.42|219.42|221.24|219.24|0
1642586810000|2022-01-19 10:06:50|221.24|219.24|221.16|219.16|221.24|219.24|221.16|219.16|0
1642586820000|2022-01-19 10:07:00|220.89|218.89|221.24|219.24|221.24|219.24|220.89|218.89|0
1642586830000|2022-01-19 10:07:10|221.42|219.42|220.89|218.89|221.42|219.42|220.89|218.89|0
1642586840000|2022-01-19 10:07:20|220.98|218.98|221.24|219.24|221.24|219.24|220.98|218.98|0
1642586850000|2022-01-19 10:07:30|221.07|219.07|221.42|219.42|221.42|219.42|221.07|219.07|0
1642586860000|2022-01-19 10:07:40|221.6|219.6|221.42|219.42|221.6|219.6|221.42|219.42|0
1642586870000|2022-01-19 10:07:50|221.24|219.24|221.52|219.52|221.52|219.52|221.24|219.24|0
1642586880000|2022-01-19 10:08:00|221.6|219.6|221.69|219.69|221.69|219.69|221.6|219.6|0
1642586890000|2022-01-19 10:08:10|221.6|219.6|221.42|219.42|221.6|219.6|221.42|219.42|0
1642586900000|2022-01-19 10:08:20|221.6|219.6|221.6|219.6|221.6|219.6|221.42|219.42|0
1642586910000|2022-01-19 10:08:30|221.42|219.42|221.6|219.6|221.6|219.6|221.42|219.42|0
1642586920000|2022-01-19 10:08:40|221.78|219.78|221.6|219.6|221.78|219.78|221.6|219.6|0
1642586930000|2022-01-19 10:08:50|221.42|219.42|221.6|219.6|221.6|219.6|221.42|219.42|0
1642586940000|2022-01-19 10:09:00|221.78|219.78|221.6|219.6|221.78|219.78|221.6|219.6|0
1642586950000|2022-01-19 10:09:10|221.42|219.42|221.06|219.06|221.42|219.42|221.06|219.06|0
1642586960000|2022-01-19 10:09:20|221.16|219.16|221.16|219.16|221.16|219.16|221.16|219.16|0
1642586970000|2022-01-19 10:09:30|220.98|218.98|221.06|219.06|221.06|219.06|220.98|218.98|0
1642586980000|2022-01-19 10:09:40|220.89|218.89|221.06|219.06|221.06|219.06|220.89|218.89|0
1642586990000|2022-01-19 10:09:50|221.24|219.24|221.42|219.42|221.42|219.42|221.24|219.24|0
1642587000000|2022-01-19 10:10:00|221.24|219.24|221.42|219.42|221.51|219.51|221.24|219.24|0
1642587010000|2022-01-19 10:10:10|221.24|219.24|221.42|219.42|221.42|219.42|221.06|219.06|0
1642587020000|2022-01-19 10:10:20|221.24|219.24|221.33|219.33|221.33|219.33|221.16|219.16|0
1642587030000|2022-01-19 10:10:30|221.42|219.42|221.42|219.42|221.6|219.6|221.42|219.42|0
1642587040000|2022-01-19 10:10:40|221.24|219.24|221.6|219.6|221.6|219.6|221.24|219.24|0
1642587050000|2022-01-19 10:10:50|222.05|220.05|222.14|220.14|222.14|220.14|222.05|220.05|0
1642587060000|2022-01-19 10:11:00|221.96|219.96|222.31|220.31|222.31|220.31|221.96|219.96|0
1642587070000|2022-01-19 10:11:10|222.14|220.14|222.14|220.14|222.14|220.14|222.14|220.14|0
1642587080000|2022-01-19 10:11:20|222.23|220.23|221.96|219.96|222.31|220.31|221.96|219.96|0
1642587090000|2022-01-19 10:11:30|221.78|219.78|221.96|219.96|221.96|219.96|221.78|219.78|0
1642587100000|2022-01-19 10:11:40|222.05|220.05|222.05|220.05|222.14|220.14|221.96|219.96|0
1642587110000|2022-01-19 10:11:50|222.14|220.14|222.31|220.31|222.31|220.31|222.14|220.14|0
1642587120000|2022-01-19 10:12:00|222.23|220.23|222.14|220.14|222.23|220.23|222.14|220.14|0
1642587130000|2022-01-19 10:12:10|222.05|220.05|221.78|219.78|222.05|220.05|221.78|219.78|0
1642587140000|2022-01-19 10:12:20|221.96|219.96|222.13|220.13|222.14|220.14|221.96|219.96|0
1642587150000|2022-01-19 10:12:30|222.05|220.05|221.6|219.6|222.05|220.05|221.6|219.6|0
1642587160000|2022-01-19 10:12:40|221.69|219.69|221.96|219.96|222.13|220.13|221.69|219.69|0
1642587170000|2022-01-19 10:12:50|222.13|220.13|222.41|220.41|222.41|220.41|222.13|220.13|0
1642587180000|2022-01-19 10:13:00|222.31|220.31|222.31|220.31|222.41|220.41|222.31|220.31|0
1642587190000|2022-01-19 10:13:10|222.41|220.41|222.41|220.41|222.41|220.41|222.31|220.31|0
1642587200000|2022-01-19 10:13:20|222.31|220.31|222.31|220.31|222.41|220.41|222.31|220.31|0
1642587210000|2022-01-19 10:13:30|222.41|220.41|222.41|220.41|222.41|220.41|222.41|220.41|0
1642587220000|2022-01-19 10:13:40|222.31|220.31|222.31|220.31|222.41|220.41|222.31|220.31|0
1642587230000|2022-01-19 10:13:50|222.41|220.41|222.67|220.67|222.67|220.67|222.31|220.31|0
1642587240000|2022-01-19 10:14:00|222.31|220.31|222.85|220.85|222.85|220.85|222.31|220.31|0
1642587250000|2022-01-19 10:14:10|223.03|221.03|223.03|221.03|223.03|221.03|223.03|221.03|0
1642587260000|2022-01-19 10:14:20|222.94|220.94|222.85|220.85|222.94|220.94|222.85|220.85|0
1642587280000|2022-01-19 10:14:40|222.67|220.67|222.67|220.67|222.85|220.85|222.67|220.67|0
1642587290000|2022-01-19 10:14:50|222.85|220.85|222.67|220.67|222.85|220.85|222.67|220.67|0
1642587300000|2022-01-19 10:15:00|222.58|220.58|222.85|220.85|222.85|220.85|222.58|220.58|0
1642587310000|2022-01-19 10:15:10|222.94|220.94|223.03|221.03|223.03|221.03|222.94|220.94|0
1642587320000|2022-01-19 10:15:20|222.94|220.94|222.94|220.94|222.94|220.94|222.94|220.94|0
1642587330000|2022-01-19 10:15:30|222.85|220.85|222.31|220.31|222.85|220.85|222.31|220.31|0
1642587340000|2022-01-19 10:15:40|222.13|220.13|222.13|220.13|222.23|220.23|222.13|220.13|0
1642587350000|2022-01-19 10:15:50|222.05|220.05|222.31|220.31|222.31|220.31|222.05|220.05|0
1642587360000|2022-01-19 10:16:00|222.23|220.23|222.13|220.13|222.23|220.23|222.13|220.13|0
1642587370000|2022-01-19 10:16:10|222.49|220.49|222.23|220.23|222.49|220.49|222.23|220.23|0
1642587380000|2022-01-19 10:16:20|222.31|220.31|222.31|220.31|222.31|220.31|222.13|220.13|0
1642587390000|2022-01-19 10:16:30|222.13|220.13|222.49|220.49|222.49|220.49|222.13|220.13|0
1642587400000|2022-01-19 10:16:40|222.31|220.31|222.31|220.31|222.49|220.49|222.31|220.31|0
1642587410000|2022-01-19 10:16:50|222.49|220.49|222.67|220.67|222.67|220.67|222.49|220.49|0
1642587420000|2022-01-19 10:17:00|222.49|220.49|222.67|220.67|222.67|220.67|222.49|220.49|0
1642587430000|2022-01-19 10:17:10|222.85|220.85|222.67|220.67|222.85|220.85|222.67|220.67|0
1642587440000|2022-01-19 10:17:20|222.58|220.58|222.49|220.49|222.67|220.67|222.49|220.49|0
1642587450000|2022-01-19 10:17:30|222.85|220.85|223.03|221.03|223.03|221.03|222.85|220.85|0
1642587460000|2022-01-19 10:17:40|222.94|220.94|223.03|221.03|223.12|221.12|222.94|220.94|0
1642587470000|2022-01-19 10:17:50|222.85|220.85|222.67|220.67|222.85|220.85|222.67|220.67|0
1642587480000|2022-01-19 10:18:00|222.85|220.85|222.85|220.85|222.85|220.85|222.76|220.76|0
1642587490000|2022-01-19 10:18:10|222.76|220.76|222.67|220.67|222.76|220.76|222.67|220.67|0
1642587500000|2022-01-19 10:18:20|222.31|220.31|222.58|220.58|222.67|220.67|222.31|220.31|0
1642587510000|2022-01-19 10:18:30|222.67|220.67|222.31|220.31|222.67|220.67|222.31|220.31|0
1642587520000|2022-01-19 10:18:40|222.13|220.13|222.05|220.05|222.13|220.13|222.05|220.05|0
1642587530000|2022-01-19 10:18:50|222.13|220.13|221.95|219.95|222.13|220.13|221.95|219.95|0
1642587540000|2022-01-19 10:19:00|222.13|220.13|221.95|219.95|222.13|220.13|221.95|219.95|0
1642587550000|2022-01-19 10:19:10|222.13|220.13|221.87|219.87|222.13|220.13|221.87|219.87|0
1642587560000|2022-01-19 10:19:20|221.69|219.69|221.51|219.51|221.69|219.69|221.42|219.42|0
1642587570000|2022-01-19 10:19:30|221.59|219.59|220.88|218.88|221.59|219.59|220.88|218.88|0
1642587600000|2022-01-19 10:20:00|221.06|219.06|221.06|219.06|221.06|219.06|221.06|219.06|0
1642587610000|2022-01-19 10:20:10|221.24|219.24|221.42|219.42|221.42|219.42|221.24|219.24|0
1642587620000|2022-01-19 10:20:20|221.24|219.24|221.24|219.24|221.41|219.41|221.24|219.24|0
1642587630000|2022-01-19 10:20:30|221.33|219.33|221.24|219.24|221.33|219.33|221.24|219.24|0
1642587640000|2022-01-19 10:20:40|221.59|219.59|221.59|219.59|221.59|219.59|221.59|219.59|0
1642587650000|2022-01-19 10:20:50|221.41|219.41|221.41|219.41|221.59|219.59|221.41|219.41|0
1642587660000|2022-01-19 10:21:00|221.77|219.77|221.41|219.41|221.77|219.77|221.41|219.41|0
1642587670000|2022-01-19 10:21:10|221.24|219.24|221.24|219.24|221.24|219.24|221.24|219.24|0
1642587680000|2022-01-19 10:21:20|221.15|219.15|221.41|219.41|221.41|219.41|221.15|219.15|0
1642587690000|2022-01-19 10:21:30|221.24|219.24|220.88|218.88|221.24|219.24|220.88|218.88|0
1642587700000|2022-01-19 10:21:40|220.79|218.79|221.15|219.15|221.15|219.15|220.79|218.79|0
1642587710000|2022-01-19 10:21:50|221.24|219.24|221.06|219.06|221.24|219.24|221.06|219.06|0
1642587720000|2022-01-19 10:22:00|221.24|219.24|221.24|219.24|221.24|219.24|221.06|219.06|0
1642587730000|2022-01-19 10:22:10|221.06|219.06|220.61|218.61|221.06|219.06|220.61|218.61|0
1642587740000|2022-01-19 10:22:20|220.7|218.7|220.52|218.52|220.7|218.7|220.52|218.52|0
1642587750000|2022-01-19 10:22:30|220.7|218.7|220.34|218.34|220.7|218.7|220.34|218.34|0
1642587770000|2022-01-19 10:22:50|220.16|218.16|219.99|217.99|220.16|218.16|219.99|217.99|0
1642587780000|2022-01-19 10:23:00|220.16|218.16|220.61|218.61|220.7|218.7|220.16|218.16|0
1642587790000|2022-01-19 10:23:10|220.7|218.7|220.52|218.52|220.7|218.7|220.52|218.52|0
1642587800000|2022-01-19 10:23:20|220.61|218.61|220.16|218.16|220.61|218.61|220.16|218.16|0
1642587810000|2022-01-19 10:23:30|219.99|217.99|220.16|218.16|220.16|218.16|219.99|217.99|0
1642587830000|2022-01-19 10:23:50|220.34|218.34|220.34|218.34|220.52|218.52|220.34|218.34|0
1642587840000|2022-01-19 10:24:00|220.52|218.52|220.7|218.7|220.7|218.7|220.52|218.52|0
1642587850000|2022-01-19 10:24:10|220.52|218.52|220.52|218.52|220.52|218.52|220.52|218.52|0
1642587860000|2022-01-19 10:24:20|220.7|218.7|220.88|218.88|220.88|218.88|220.7|218.7|0
1642587870000|2022-01-19 10:24:30|220.79|218.79|220.34|218.34|220.79|218.79|220.34|218.34|0
1642587880000|2022-01-19 10:24:40|220.43|218.43|220.7|218.7|220.7|218.7|220.43|218.43|0
1642587890000|2022-01-19 10:24:50|220.79|218.79|220.97|218.97|220.97|218.97|220.7|218.7|0
1642587900000|2022-01-19 10:25:00|221.06|219.06|220.7|218.7|221.06|219.06|220.7|218.7|0
1642587910000|2022-01-19 10:25:10|220.79|218.79|220.88|218.88|220.88|218.88|220.79|218.79|0
1642587920000|2022-01-19 10:25:20|220.97|218.97|221.05|219.05|221.05|219.05|220.97|218.97|0
1642587930000|2022-01-19 10:25:30|220.88|218.88|221.05|219.05|221.05|219.05|220.88|218.88|0
1642587940000|2022-01-19 10:25:40|220.88|218.88|221.05|219.05|221.05|219.05|220.88|218.88|0
1642587950000|2022-01-19 10:25:50|220.88|218.88|220.88|218.88|220.97|218.97|220.7|218.7|0
1642587960000|2022-01-19 10:26:00|220.79|218.79|221.23|219.23|221.23|219.23|220.79|218.79|0
1642587970000|2022-01-19 10:26:10|221.41|219.41|222.04|220.04|222.04|220.04|221.41|219.41|0
1642587980000|2022-01-19 10:26:20|222.13|220.13|222.22|220.22|222.22|220.22|222.13|220.13|0
1642587990000|2022-01-19 10:26:30|222.31|220.31|222.31|220.31|222.49|220.49|222.31|220.31|0
1642588000000|2022-01-19 10:26:40|222.4|220.4|222.49|220.49|222.49|220.49|222.31|220.31|0
1642588010000|2022-01-19 10:26:50|222.58|220.58|222.48|220.48|222.58|220.58|222.4|220.4|0
1642588020000|2022-01-19 10:27:00|222.31|220.31|222.48|220.48|222.48|220.48|222.31|220.31|0
1642588030000|2022-01-19 10:27:10|222.66|220.66|222.48|220.48|222.66|220.66|222.48|220.48|0
1642588040000|2022-01-19 10:27:20|222.66|220.66|222.66|220.66|222.66|220.66|222.66|220.66|0
1642588050000|2022-01-19 10:27:30|222.84|220.84|222.84|220.84|222.84|220.84|222.84|220.84|0
1642588060000|2022-01-19 10:27:40|222.66|220.66|222.48|220.48|222.66|220.66|222.48|220.48|0
1642588070000|2022-01-19 10:27:50|222.13|220.13|222.31|220.31|222.48|220.48|222.13|220.13|0
1642588080000|2022-01-19 10:28:00|222.48|220.48|222.22|220.22|222.48|220.48|222.22|220.22|0
1642588090000|2022-01-19 10:28:10|222.13|220.13|222.13|220.13|222.31|220.31|222.13|220.13|0
1642588100000|2022-01-19 10:28:20|221.95|219.95|221.95|219.95|221.95|219.95|221.95|219.95|0
1642588110000|2022-01-19 10:28:30|222.13|220.13|222.04|220.04|222.13|220.13|221.95|219.95|0
1642588120000|2022-01-19 10:28:40|222.13|220.13|221.95|219.95|222.13|220.13|221.95|219.95|0
1642588130000|2022-01-19 10:28:50|222.3|220.3|222.84|220.84|222.84|220.84|222.3|220.3|0
1642588140000|2022-01-19 10:29:00|222.76|220.76|222.84|220.84|222.84|220.84|222.66|220.66|0
1642588150000|2022-01-19 10:29:10|222.66|220.66|222.66|220.66|222.66|220.66|222.66|220.66|0
1642588160000|2022-01-19 10:29:20|222.3|220.3|222.3|220.3|222.3|220.3|222.3|220.3|0
1642588170000|2022-01-19 10:29:30|222.13|220.13|222.13|220.13|222.13|220.13|222.13|220.13|0
1642588180000|2022-01-19 10:29:40|222.04|220.04|221.95|219.95|222.04|220.04|221.95|219.95|0
1642588190000|2022-01-19 10:29:50|221.77|219.77|221.77|219.77|221.77|219.77|221.77|219.77|0
1642588200000|2022-01-19 10:30:00|221.59|219.59|221.95|219.95|221.95|219.95|221.59|219.59|0
1642588210000|2022-01-19 10:30:10|222.12|220.12|221.95|219.95|222.12|220.12|221.95|219.95|0
1642588220000|2022-01-19 10:30:20|222.12|220.12|222.12|220.12|222.12|220.12|222.12|220.12|0
1642588230000|2022-01-19 10:30:30|221.77|219.77|221.77|219.77|221.77|219.77|221.77|219.77|0
1642588240000|2022-01-19 10:30:40|221.95|219.95|221.59|219.59|221.95|219.95|221.59|219.59|0
1642588250000|2022-01-19 10:30:50|221.41|219.41|221.23|219.23|221.41|219.41|221.23|219.23|0
1642588260000|2022-01-19 10:31:00|221.05|219.05|220.87|218.87|221.05|219.05|220.87|218.87|0
1642588270000|2022-01-19 10:31:10|221.14|219.14|221.23|219.23|221.23|219.23|221.14|219.14|0
1642588280000|2022-01-19 10:31:20|221.41|219.41|221.41|219.41|221.41|219.41|221.41|219.41|0
1642588290000|2022-01-19 10:31:30|221.23|219.23|221.23|219.23|221.23|219.23|221.05|219.05|0
1642588300000|2022-01-19 10:31:40|221.41|219.41|221.59|219.59|221.59|219.59|221.41|219.41|0
1642588310000|2022-01-19 10:31:50|221.41|219.41|221.59|219.59|221.59|219.59|221.41|219.41|0
1642588320000|2022-01-19 10:32:00|221.41|219.41|221.59|219.59|221.59|219.59|221.41|219.41|0
1642588330000|2022-01-19 10:32:10|221.5|219.5|221.59|219.59|221.59|219.59|221.23|219.23|0
1642588340000|2022-01-19 10:32:20|221.23|219.23|221.23|219.23|221.23|219.23|221.23|219.23|0
1642588350000|2022-01-19 10:32:30|221.41|219.41|221.23|219.23|221.41|219.41|221.23|219.23|0
1642588360000|2022-01-19 10:32:40|221.32|219.32|221.32|219.32|221.32|219.32|221.32|219.32|0
1642588370000|2022-01-19 10:32:50|221.41|219.41|220.69|218.69|221.41|219.41|220.69|218.69|0
1642588380000|2022-01-19 10:33:00|220.52|218.52|220.69|218.69|220.69|218.69|220.34|218.34|0
1642588390000|2022-01-19 10:33:10|220.79|218.79|220.79|218.79|220.79|218.79|220.79|218.79|0
1642588400000|2022-01-19 10:33:20|220.87|218.87|220.61|218.61|220.87|218.87|220.61|218.61|0
1642588410000|2022-01-19 10:33:30|220.69|218.69|220.69|218.69|220.79|218.79|220.69|218.69|0
1642588420000|2022-01-19 10:33:40|220.79|218.79|220.69|218.69|220.79|218.79|220.69|218.69|0
1642588430000|2022-01-19 10:33:50|220.87|218.87|221.05|219.05|221.05|219.05|220.87|218.87|0
1642588440000|2022-01-19 10:34:00|221.23|219.23|221.23|219.23|221.41|219.41|221.23|219.23|0
1642588450000|2022-01-19 10:34:10|221.41|219.41|221.23|219.23|221.41|219.41|221.23|219.23|0
1642588460000|2022-01-19 10:34:20|221.05|219.05|220.79|218.79|221.05|219.05|220.69|218.69|0
1642588470000|2022-01-19 10:34:30|220.87|218.87|220.69|218.69|220.87|218.87|220.69|218.69|0
1642588480000|2022-01-19 10:34:40|220.87|218.87|220.51|218.51|220.87|218.87|220.51|218.51|0
1642588490000|2022-01-19 10:34:50|220.25|218.25|220.34|218.34|220.34|218.34|220.16|218.16|0
1642588500000|2022-01-19 10:35:00|220.43|218.43|220.34|218.34|220.43|218.43|220.34|218.34|0
1642588510000|2022-01-19 10:35:10|220.25|218.25|220.34|218.34|220.34|218.34|220.16|218.16|0
1642588520000|2022-01-19 10:35:20|220.16|218.16|220.34|218.34|220.34|218.34|220.16|218.16|0
1642588530000|2022-01-19 10:35:30|220.51|218.51|220.34|218.34|220.51|218.51|220.34|218.34|0
1642588540000|2022-01-19 10:35:40|220.69|218.69|220.87|218.87|220.87|218.87|220.69|218.69|0
1642588550000|2022-01-19 10:35:50|220.69|218.69|220.87|218.87|220.87|218.87|220.69|218.69|0
1642588560000|2022-01-19 10:36:00|220.69|218.69|220.51|218.51|220.69|218.69|220.51|218.51|0
1642588570000|2022-01-19 10:36:10|220.69|218.69|220.87|218.87|220.87|218.87|220.69|218.69|0
1642588580000|2022-01-19 10:36:20|220.78|218.78|220.87|218.87|220.87|218.87|220.69|218.69|0
1642588590000|2022-01-19 10:36:30|220.51|218.51|220.69|218.69|220.69|218.69|220.33|218.33|0
1642588600000|2022-01-19 10:36:40|220.87|218.87|220.69|218.69|220.87|218.87|220.51|218.51|0
1642588610000|2022-01-19 10:36:50|220.87|218.87|220.87|218.87|220.87|218.87|220.87|218.87|0
1642588620000|2022-01-19 10:37:00|220.69|218.69|220.51|218.51|220.69|218.69|220.51|218.51|0
1642588630000|2022-01-19 10:37:10|220.87|218.87|220.87|218.87|221.05|219.05|220.78|218.78|0
1642588640000|2022-01-19 10:37:20|221.05|219.05|221.23|219.23|221.23|219.23|221.05|219.05|0
1642588650000|2022-01-19 10:37:30|221.58|219.58|221.58|219.58|221.86|219.86|221.58|219.58|0
1642588660000|2022-01-19 10:37:40|221.5|219.5|221.41|219.41|221.5|219.5|221.41|219.41|0
1642588670000|2022-01-19 10:37:50|221.4|219.4|221.32|219.32|221.4|219.4|221.23|219.23|0
1642588680000|2022-01-19 10:38:00|221.4|219.4|220.87|218.87|221.4|219.4|220.87|218.87|0
1642588690000|2022-01-19 10:38:10|220.6|218.6|220.6|218.6|220.69|218.69|220.6|218.6|0
1642588700000|2022-01-19 10:38:20|220.51|218.51|220.69|218.69|220.78|218.78|220.51|218.51|0
1642588710000|2022-01-19 10:38:30|220.78|218.78|220.69|218.69|220.87|218.87|220.69|218.69|0
1642588720000|2022-01-19 10:38:40|220.33|218.33|220.33|218.33|220.33|218.33|220.33|218.33|0
1642588730000|2022-01-19 10:38:50|220.16|218.16|219.8|217.8|220.16|218.16|219.8|217.8|0
1642588740000|2022-01-19 10:39:00|219.71|217.71|220.16|218.16|220.16|218.16|219.71|217.71|0
1642588750000|2022-01-19 10:39:10|219.98|217.98|220.15|218.15|220.51|218.51|219.98|217.98|0
1642588760000|2022-01-19 10:39:20|220.33|218.33|219.98|217.98|220.33|218.33|219.98|217.98|0
1642588770000|2022-01-19 10:39:30|220.15|218.15|220.51|218.51|220.51|218.51|220.15|218.15|0
1642588780000|2022-01-19 10:39:40|220.87|218.87|221.23|219.23|221.23|219.23|220.87|218.87|0
1642588790000|2022-01-19 10:39:50|221.32|219.32|221.4|219.4|221.4|219.4|221.23|219.23|0
1642588800000|2022-01-19 10:40:00|221.14|219.14|220.87|218.87|221.14|219.14|220.87|218.87|0
1642588810000|2022-01-19 10:40:10|220.69|218.69|220.69|218.69|220.69|218.69|220.69|218.69|0
1642588820000|2022-01-19 10:40:20|220.87|218.87|220.69|218.69|220.87|218.87|220.69|218.69|0
1642588830000|2022-01-19 10:40:30|220.87|218.87|221.22|219.22|221.22|219.22|220.87|218.87|0
1642588840000|2022-01-19 10:40:40|221.4|219.4|221.05|219.05|221.4|219.4|221.05|219.05|0
1642588850000|2022-01-19 10:40:50|221.22|219.22|221.22|219.22|221.22|219.22|221.22|219.22|0
1642588860000|2022-01-19 10:41:00|221.4|219.4|221.4|219.4|221.4|219.4|221.22|219.22|0
1642588870000|2022-01-19 10:41:10|221.5|219.5|221.22|219.22|221.5|219.5|221.22|219.22|0
1642588880000|2022-01-19 10:41:20|221.05|219.05|220.69|218.69|221.05|219.05|220.69|218.69|0
1642588890000|2022-01-19 10:41:30|220.78|218.78|220.87|218.87|220.87|218.87|220.78|218.78|0
1642588900000|2022-01-19 10:41:40|221.05|219.05|221.05|219.05|221.05|219.05|221.05|219.05|0
1642588910000|2022-01-19 10:41:50|221.5|219.5|221.32|219.32|221.5|219.5|221.32|219.32|0
1642588920000|2022-01-19 10:42:00|221.22|219.22|220.87|218.87|221.32|219.32|220.87|218.87|0
1642588930000|2022-01-19 10:42:10|220.78|218.78|220.69|218.69|220.78|218.78|220.6|218.6|0
1642588940000|2022-01-19 10:42:20|220.51|218.51|220.25|218.25|220.51|218.51|220.25|218.25|0
1642588950000|2022-01-19 10:42:30|220.33|218.33|220.87|218.87|220.87|218.87|220.33|218.33|0
1642588960000|2022-01-19 10:42:40|220.78|218.78|220.69|218.69|220.78|218.78|220.69|218.69|0
1642588970000|2022-01-19 10:42:50|221.04|219.04|221.22|219.22|221.22|219.22|221.04|219.04|0
1642588980000|2022-01-19 10:43:00|221.04|219.04|221.22|219.22|221.22|219.22|221.04|219.04|0
1642588990000|2022-01-19 10:43:10|221.04|219.04|220.96|218.96|221.04|219.04|220.96|218.96|0
1642589000000|2022-01-19 10:43:20|220.87|218.87|221.22|219.22|221.22|219.22|220.87|218.87|0
1642589010000|2022-01-19 10:43:30|221.04|219.04|221.04|219.04|221.04|219.04|221.04|219.04|0
1642589020000|2022-01-19 10:43:40|220.87|218.87|221.04|219.04|221.04|219.04|220.87|218.87|0
1642589030000|2022-01-19 10:43:50|221.22|219.22|221.22|219.22|221.22|219.22|221.22|219.22|0
1642589040000|2022-01-19 10:44:00|221.4|219.4|221.4|219.4|221.58|219.58|221.4|219.4|0
1642589050000|2022-01-19 10:44:10|221.58|219.58|221.58|219.58|221.58|219.58|221.58|219.58|0
1642589060000|2022-01-19 10:44:20|221.76|219.76|221.76|219.76|221.76|219.76|221.76|219.76|0
1642589070000|2022-01-19 10:44:30|221.67|219.67|222.12|220.12|222.12|220.12|221.67|219.67|0
1642589080000|2022-01-19 10:44:40|222.3|220.3|222.39|220.39|222.39|220.39|222.3|220.3|0
1642589090000|2022-01-19 10:44:50|222.3|220.3|222.3|220.3|222.3|220.3|222.3|220.3|0
1642589100000|2022-01-19 10:45:00|222.39|220.39|222.3|220.3|222.39|220.39|222.3|220.3|0
1642589110000|2022-01-19 10:45:10|222.12|220.12|222.3|220.3|222.3|220.3|222.12|220.12|0
1642589120000|2022-01-19 10:45:20|222.39|220.39|222.47|220.47|222.47|220.47|222.39|220.39|0
1642589130000|2022-01-19 10:45:30|222.65|220.65|222.65|220.65|222.65|220.65|222.65|220.65|0
1642589140000|2022-01-19 10:45:40|222.47|220.47|222.65|220.65|222.65|220.65|222.47|220.47|0
1642589150000|2022-01-19 10:45:50|222.83|220.83|222.47|220.47|222.83|220.83|222.47|220.47|0
1642589160000|2022-01-19 10:46:00|222.57|220.57|222.65|220.65|222.65|220.65|222.47|220.47|0
1642589170000|2022-01-19 10:46:10|222.47|220.47|222.47|220.47|222.47|220.47|222.29|220.29|0
1642589180000|2022-01-19 10:46:20|222.57|220.57|222.47|220.47|222.57|220.57|222.39|220.39|0
1642589190000|2022-01-19 10:46:30|222.29|220.29|221.85|219.85|222.29|220.29|221.85|219.85|0
1642589200000|2022-01-19 10:46:40|222.12|220.12|222.29|220.29|222.29|220.29|222.12|220.12|0
1642589210000|2022-01-19 10:46:50|221.67|219.67|221.4|219.4|221.76|219.76|221.4|219.4|0
1642589220000|2022-01-19 10:47:00|221.22|219.22|221.04|219.04|221.22|219.22|221.04|219.04|0
1642589230000|2022-01-19 10:47:10|221.22|219.22|221.04|219.04|221.22|219.22|221.04|219.04|0
1642589240000|2022-01-19 10:47:20|220.69|218.69|220.86|218.86|220.86|218.86|220.69|218.69|0
1642589250000|2022-01-19 10:47:30|220.78|218.78|220.86|218.86|220.86|218.86|220.69|218.69|0
1642589260000|2022-01-19 10:47:40|220.78|218.78|220.51|218.51|220.78|218.78|220.51|218.51|0
1642589270000|2022-01-19 10:47:50|220.33|218.33|220.51|218.51|220.51|218.51|220.33|218.33|0
1642589290000|2022-01-19 10:48:10|220.68|218.68|219.89|217.89|220.68|218.68|219.79|217.79|0
1642589300000|2022-01-19 10:48:20|219.79|217.79|220.33|218.33|220.33|218.33|219.79|217.79|0
1642589310000|2022-01-19 10:48:30|220.15|218.15|219.97|217.97|220.15|218.15|219.97|217.97|0
1642589320000|2022-01-19 10:48:40|220.15|218.15|220.15|218.15|220.15|218.15|220.15|218.15|0
1642589330000|2022-01-19 10:48:50|219.97|217.97|220.15|218.15|220.15|218.15|219.97|217.97|0
1642589340000|2022-01-19 10:49:00|220.33|218.33|221.04|219.04|221.04|219.04|220.33|218.33|0
1642589350000|2022-01-19 10:49:10|221.13|219.13|221.04|219.04|221.13|219.13|221.04|219.04|0
1642589360000|2022-01-19 10:49:20|221.22|219.22|221.22|219.22|221.4|219.4|221.22|219.22|0
1642589370000|2022-01-19 10:49:30|221.04|219.04|221.04|219.04|221.04|219.04|221.04|219.04|0
1642589380000|2022-01-19 10:49:40|220.86|218.86|220.86|218.86|220.86|218.86|220.86|218.86|0
1642589390000|2022-01-19 10:49:50|221.22|219.22|221.22|219.22|221.22|219.22|221.22|219.22|0
1642589400000|2022-01-19 10:50:00|221.04|219.04|221.04|219.04|221.04|219.04|221.04|219.04|0
1642589410000|2022-01-19 10:50:10|220.78|218.78|220.86|218.86|220.95|218.95|220.78|218.78|0
1642589420000|2022-01-19 10:50:20|221.04|219.04|221.04|219.04|221.22|219.22|221.04|219.04|0
1642589430000|2022-01-19 10:50:30|220.86|218.86|220.86|218.86|221.04|219.04|220.86|218.86|0
1642589440000|2022-01-19 10:50:40|221.04|219.04|221.04|219.04|221.22|219.22|221.04|219.04|0
1642589450000|2022-01-19 10:50:50|220.86|218.86|221.04|219.04|221.04|219.04|220.86|218.86|0
1642589460000|2022-01-19 10:51:00|221.13|219.13|221.22|219.22|221.22|219.22|221.13|219.13|0
1642589470000|2022-01-19 10:51:10|221.04|219.04|221.04|219.04|221.22|219.22|221.04|219.04|0
1642589480000|2022-01-19 10:51:20|220.86|218.86|220.5|218.5|220.86|218.86|220.5|218.5|0
1642589490000|2022-01-19 10:51:30|220.86|218.86|221.22|219.22|221.22|219.22|220.78|218.78|0
1642589500000|2022-01-19 10:51:40|221.04|219.04|221.58|219.58|221.58|219.58|221.04|219.04|0
1642589510000|2022-01-19 10:51:50|221.75|219.75|221.85|219.85|221.93|219.93|221.75|219.75|0
1642589520000|2022-01-19 10:52:00|221.93|219.93|221.85|219.85|221.93|219.93|221.85|219.85|0
1642589530000|2022-01-19 10:52:10|221.22|219.22|221.31|219.31|221.4|219.4|221.22|219.22|0
1642589540000|2022-01-19 10:52:20|221.4|219.4|221.58|219.58|221.58|219.58|221.4|219.4|0
1642589550000|2022-01-19 10:52:30|221.75|219.75|221.75|219.75|221.75|219.75|221.75|219.75|0
1642589560000|2022-01-19 10:52:40|221.67|219.67|221.75|219.75|221.75|219.75|221.67|219.67|0
1642589570000|2022-01-19 10:52:50|221.67|219.67|222.2|220.2|222.2|220.2|221.67|219.67|0
1642589580000|2022-01-19 10:53:00|222.29|220.29|222.56|220.56|222.56|220.56|222.29|220.29|0
1642589590000|2022-01-19 10:53:10|222.47|220.47|222.47|220.47|222.47|220.47|222.38|220.38|0
1642589600000|2022-01-19 10:53:20|222.29|220.29|222.47|220.47|222.47|220.47|221.93|219.93|0
1642589610000|2022-01-19 10:53:30|222.38|220.38|222.83|220.83|223.01|221.01|222.38|220.38|0
1642589620000|2022-01-19 10:53:40|223.01|221.01|222.65|220.65|223.01|221.01|222.65|220.65|0
1642589630000|2022-01-19 10:53:50|222.47|220.47|222.29|220.29|222.47|220.47|222.29|220.29|0
1642589640000|2022-01-19 10:54:00|222.38|220.38|222.47|220.47|222.47|220.47|222.38|220.38|0
1642589650000|2022-01-19 10:54:10|222.56|220.56|222.74|220.74|222.74|220.74|222.56|220.56|0
1642589660000|2022-01-19 10:54:20|222.47|220.47|222.56|220.56|222.56|220.56|222.47|220.47|0
1642589670000|2022-01-19 10:54:30|222.47|220.47|222.56|220.56|222.56|220.56|222.47|220.47|0
1642589680000|2022-01-19 10:54:40|222.65|220.65|222.65|220.65|222.83|220.83|222.65|220.65|0
1642589690000|2022-01-19 10:54:50|222.47|220.47|222.56|220.56|222.56|220.56|222.47|220.47|0
1642589700000|2022-01-19 10:55:00|222.74|220.74|223.01|221.01|223.01|221.01|222.74|220.74|0
1642589710000|2022-01-19 10:55:10|222.83|220.83|222.65|220.65|222.83|220.83|222.56|220.56|0
1642589720000|2022-01-19 10:55:20|222.83|220.83|222.83|220.83|223.01|221.01|222.83|220.83|0
1642589730000|2022-01-19 10:55:30|223.19|221.19|222.38|220.38|223.19|221.19|222.38|220.38|0
1642589740000|2022-01-19 10:55:40|222.47|220.47|222.65|220.65|222.83|220.83|222.47|220.47|0
1642589750000|2022-01-19 10:55:50|222.83|220.83|222.83|220.83|223.01|221.01|222.83|220.83|0
1642589760000|2022-01-19 10:56:00|223.01|221.01|223.01|221.01|223.01|221.01|223.01|221.01|0
1642589770000|2022-01-19 10:56:10|222.83|220.83|222.29|220.29|222.83|220.83|222.29|220.29|0
1642589780000|2022-01-19 10:56:20|222.11|220.11|222.47|220.47|222.47|220.47|222.11|220.11|0
1642589790000|2022-01-19 10:56:30|222.38|220.38|222.47|220.47|222.47|220.47|222.29|220.29|0
1642589800000|2022-01-19 10:56:40|222.29|220.29|222.29|220.29|222.29|220.29|222.11|220.11|0
1642589810000|2022-01-19 10:56:50|222.11|220.11|222.29|220.29|222.29|220.29|222.11|220.11|0
1642589820000|2022-01-19 10:57:00|222.11|220.11|222.11|220.11|222.11|220.11|221.93|219.93|0
1642589830000|2022-01-19 10:57:10|222.02|220.02|221.93|219.93|222.02|220.02|221.84|219.84|0
1642589840000|2022-01-19 10:57:20|221.75|219.75|221.75|219.75|221.75|219.75|221.57|219.57|0
1642589850000|2022-01-19 10:57:30|221.67|219.67|221.57|219.57|221.67|219.67|221.57|219.57|0
1642589860000|2022-01-19 10:57:40|221.21|219.21|221.21|219.21|221.21|219.21|221.21|219.21|0
1642589870000|2022-01-19 10:57:50|221.04|219.04|221.04|219.04|221.04|219.04|221.04|219.04|0
1642589880000|2022-01-19 10:58:00|220.86|218.86|220.86|218.86|220.86|218.86|220.86|218.86|0
1642589890000|2022-01-19 10:58:10|221.04|219.04|221.21|219.21|221.21|219.21|221.04|219.04|0
1642589900000|2022-01-19 10:58:20|221.39|219.39|221.93|219.93|222.11|220.11|221.39|219.39|0
1642589910000|2022-01-19 10:58:30|221.84|219.84|221.57|219.57|221.84|219.84|221.57|219.57|0
1642589920000|2022-01-19 10:58:40|221.39|219.39|221.39|219.39|221.39|219.39|221.39|219.39|0
1642589930000|2022-01-19 10:58:50|221.21|219.21|220.86|218.86|221.21|219.21|220.86|218.86|0
1642589940000|2022-01-19 10:59:00|221.04|219.04|220.77|218.77|221.04|219.04|220.77|218.77|0
1642589950000|2022-01-19 10:59:10|220.86|218.86|221.21|219.21|221.21|219.21|220.86|218.86|0
1642589960000|2022-01-19 10:59:20|221.13|219.13|221.21|219.21|221.21|219.21|221.13|219.13|0
1642589970000|2022-01-19 10:59:30|221.04|219.04|219.08|217.08|221.04|219.04|219.08|217.08|0
1642589980000|2022-01-19 10:59:40|218.9|216.9|218.54|216.54|218.9|216.9|218.54|216.54|0
1642589990000|2022-01-19 10:59:50|218.72|216.72|218.36|216.36|218.72|216.72|218.36|216.36|0
1642590000000|2022-01-19 11:00:00|218.72|216.72|218.54|216.54|218.72|216.72|218.54|216.54|0
1642590010000|2022-01-19 11:00:10|218.46|216.46|218.36|216.36|218.46|216.46|218.36|216.36|0
1642590020000|2022-01-19 11:00:20|218.63|216.63|218.19|216.19|218.63|216.63|218.19|216.19|0
1642590040000|2022-01-19 11:00:40|218.28|216.28|218.19|216.19|218.28|216.28|218.19|216.19|0
1642590050000|2022-01-19 11:00:50|217.48|215.48|217.75|215.75|217.83|215.83|217.3|215.3|0
1642590060000|2022-01-19 11:01:00|217.83|215.83|218.19|216.19|218.19|216.19|217.83|215.83|0
1642590070000|2022-01-19 11:01:10|218.36|216.36|218.54|216.54|218.72|216.72|218.36|216.36|0
1642590080000|2022-01-19 11:01:20|218.72|216.72|219.07|217.07|219.07|217.07|218.72|216.72|0
1642590090000|2022-01-19 11:01:30|218.99|216.99|218.9|216.9|218.99|216.99|218.54|216.54|0
1642590100000|2022-01-19 11:01:40|218.81|216.81|218.9|216.9|219.07|217.07|218.81|216.81|0
1642590110000|2022-01-19 11:01:50|219.07|217.07|218.9|216.9|219.07|217.07|218.72|216.72|0
1642590120000|2022-01-19 11:02:00|218.72|216.72|218.54|216.54|218.72|216.72|218.54|216.54|0
1642590130000|2022-01-19 11:02:10|218.72|216.72|218.46|216.46|218.72|216.72|218.46|216.46|0
1642590140000|2022-01-19 11:02:20|218.36|216.36|218.72|216.72|218.72|216.72|218.36|216.36|0
1642590150000|2022-01-19 11:02:30|218.9|216.9|218.36|216.36|218.9|216.9|218.36|216.36|0
1642590160000|2022-01-19 11:02:40|218.28|216.28|218.36|216.36|218.36|216.36|218.19|216.19|0
1642590170000|2022-01-19 11:02:50|218.54|216.54|218.36|216.36|218.54|216.54|218.36|216.36|0
1642590180000|2022-01-19 11:03:00|218.54|216.54|218.36|216.36|218.54|216.54|218.36|216.36|0
1642590190000|2022-01-19 11:03:10|218.54|216.54|218.19|216.19|218.54|216.54|218.19|216.19|0
1642590200000|2022-01-19 11:03:20|217.83|215.83|217.83|215.83|217.83|215.83|217.83|215.83|0
1642590210000|2022-01-19 11:03:30|217.65|215.65|216.95|214.95|217.65|215.65|216.95|214.95|0
1642590220000|2022-01-19 11:03:40|215.89|213.89|216.95|214.95|216.95|214.95|215.89|213.89|0
1642590230000|2022-01-19 11:03:50|216.77|214.77|216.59|214.59|216.95|214.95|216.59|214.59|0
1642590240000|2022-01-19 11:04:00|216.77|214.77|216.95|214.95|216.95|214.95|216.77|214.77|0
1642590250000|2022-01-19 11:04:10|216.59|214.59|216.59|214.59|216.59|214.59|216.42|214.42|0
1642590260000|2022-01-19 11:04:20|216.77|214.77|216.41|214.41|216.77|214.77|216.41|214.41|0
1642590270000|2022-01-19 11:04:30|216.59|214.59|216.59|214.59|216.59|214.59|216.59|214.59|0
1642590280000|2022-01-19 11:04:40|216.77|214.77|216.59|214.59|216.77|214.77|216.59|214.59|0
1642590290000|2022-01-19 11:04:50|216.77|214.77|216.94|214.94|216.94|214.94|216.77|214.77|0
1642590300000|2022-01-19 11:05:00|217.12|215.12|217.12|215.12|217.12|215.12|216.94|214.94|0
1642590310000|2022-01-19 11:05:10|217.21|215.21|217.12|215.12|217.21|215.21|217.04|215.04|0
1642590320000|2022-01-19 11:05:20|216.94|214.94|217.12|215.12|217.12|215.12|216.94|214.94|0
1642590330000|2022-01-19 11:05:30|216.77|214.77|216.59|214.59|216.77|214.77|216.24|214.24|0
1642590350000|2022-01-19 11:05:50|216.68|214.68|217.12|215.12|217.12|215.12|216.68|214.68|0
1642590360000|2022-01-19 11:06:00|216.41|214.41|216.41|214.41|216.41|214.41|216.41|214.41|0
1642590370000|2022-01-19 11:06:10|216.24|214.24|216.24|214.24|216.41|214.41|216.24|214.24|0
1642590380000|2022-01-19 11:06:20|216.41|214.41|216.33|214.33|216.59|214.59|216.33|214.33|0
1642590390000|2022-01-19 11:06:30|216.24|214.24|216.41|214.41|216.41|214.41|216.24|214.24|0
1642590400000|2022-01-19 11:06:40|216.59|214.59|216.59|214.59|216.77|214.77|216.59|214.59|0
1642590410000|2022-01-19 11:06:50|216.77|214.77|216.86|214.86|216.86|214.86|216.59|214.59|0
1642590420000|2022-01-19 11:07:00|216.94|214.94|217.12|215.12|217.3|215.3|216.94|214.94|0
1642590430000|2022-01-19 11:07:10|217.04|215.04|217.12|215.12|217.3|215.3|217.04|215.04|0
1642590440000|2022-01-19 11:07:20|217.47|215.47|217.65|215.65|217.65|215.65|217.47|215.47|0
1642590450000|2022-01-19 11:07:30|217.47|215.47|217.65|215.65|217.65|215.65|217.47|215.47|0
1642590460000|2022-01-19 11:07:40|217.83|215.83|217.65|215.65|217.83|215.83|217.65|215.65|0
1642590470000|2022-01-19 11:07:50|217.47|215.47|217.39|215.39|217.47|215.47|217.39|215.39|0
1642590480000|2022-01-19 11:08:00|217.57|215.57|218.18|216.18|218.18|216.18|217.47|215.47|0
1642590500000|2022-01-19 11:08:20|218.36|216.36|218.36|216.36|218.36|216.36|218.18|216.18|0
1642590510000|2022-01-19 11:08:30|218.27|216.27|218.18|216.18|218.27|216.27|218.18|216.18|0
1642590520000|2022-01-19 11:08:40|218.1|216.1|218.27|216.27|218.27|216.27|218.1|216.1|0
1642590530000|2022-01-19 11:08:50|218.18|216.18|218.18|216.18|218.36|216.36|218.18|216.18|0
1642590540000|2022-01-19 11:09:00|218|216|218.36|216.36|218.36|216.36|218|216|0
1642590550000|2022-01-19 11:09:10|218.18|216.18|218.18|216.18|218.18|216.18|218.1|216.1|0
1642590560000|2022-01-19 11:09:20|218|216|217.65|215.65|218|216|217.65|215.65|0
1642590570000|2022-01-19 11:09:30|217.83|215.83|217.83|215.83|217.83|215.83|217.65|215.65|0
1642590580000|2022-01-19 11:09:40|217.65|215.65|217.65|215.65|217.74|215.74|217.65|215.65|0
1642590590000|2022-01-19 11:09:50|217.83|215.83|217.74|215.74|217.83|215.83|217.74|215.74|0
1642590600000|2022-01-19 11:10:00|217.65|215.65|217.12|215.12|217.65|215.65|217.12|215.12|0
1642590610000|2022-01-19 11:10:10|217.3|215.3|217.47|215.47|217.47|215.47|217.3|215.3|0
1642590620000|2022-01-19 11:10:20|217.65|215.65|218.1|216.1|218.1|216.1|217.65|215.65|0
1642590630000|2022-01-19 11:10:30|218|216|217.92|215.92|218|216|217.65|215.65|0
1642590640000|2022-01-19 11:10:40|217.83|215.83|217.65|215.65|217.83|215.83|217.65|215.65|0
1642590650000|2022-01-19 11:10:50|217.83|215.83|217.83|215.83|217.83|215.83|217.83|215.83|0
1642590660000|2022-01-19 11:11:00|218|216|218|216|218|216|217.92|215.92|0
1642590670000|2022-01-19 11:11:10|217.92|215.92|217.83|215.83|217.92|215.92|217.83|215.83|0
1642590680000|2022-01-19 11:11:20|217.65|215.65|217.65|215.65|217.65|215.65|217.65|215.65|0
1642590690000|2022-01-19 11:11:30|217.39|215.39|217.65|215.65|217.65|215.65|217.39|215.39|0
1642590700000|2022-01-19 11:11:40|217.83|215.83|217.83|215.83|217.83|215.83|217.83|215.83|0
1642590710000|2022-01-19 11:11:50|218|216|218.1|216.1|218.1|216.1|218|216|0
1642590720000|2022-01-19 11:12:00|218|216|217.83|215.83|218|216|217.83|215.83|0
1642590730000|2022-01-19 11:12:10|217.65|215.65|218|216|218|216|217.65|215.65|0
1642590740000|2022-01-19 11:12:20|218.18|216.18|218.36|216.36|218.36|216.36|218.18|216.18|0
1642590750000|2022-01-19 11:12:30|218.54|216.54|218.71|216.71|218.71|216.71|218.54|216.54|0
1642590760000|2022-01-19 11:12:40|218.63|216.63|218.53|216.53|218.63|216.63|218.53|216.53|0
1642590770000|2022-01-19 11:12:50|218.63|216.63|218.71|216.71|218.71|216.71|218.63|216.63|0
1642590780000|2022-01-19 11:13:00|218.53|216.53|218.71|216.71|218.71|216.71|218.53|216.53|0
1642590790000|2022-01-19 11:13:10|218.53|216.53|218.71|216.71|218.71|216.71|218.53|216.53|0
1642590800000|2022-01-19 11:13:20|218.53|216.53|218.53|216.53|218.53|216.53|218.36|216.36|0
1642590810000|2022-01-19 11:13:30|218.36|216.36|218.36|216.36|218.36|216.36|218.36|216.36|0
1642590820000|2022-01-19 11:13:40|218.53|216.53|218.71|216.71|218.71|216.71|218.53|216.53|0
1642590830000|2022-01-19 11:13:50|218.36|216.36|218.36|216.36|218.36|216.36|218.36|216.36|0
1642590840000|2022-01-19 11:14:00|218.53|216.53|218.63|216.63|218.63|216.63|218.53|216.53|0
1642590850000|2022-01-19 11:14:10|218.71|216.71|218.36|216.36|218.71|216.71|218.36|216.36|0
1642590860000|2022-01-19 11:14:20|218.53|216.53|218.89|216.89|218.89|216.89|218.53|216.53|0
1642590870000|2022-01-19 11:14:30|218.98|216.98|219.07|217.07|219.07|217.07|218.89|216.89|0
1642590880000|2022-01-19 11:14:40|218.89|216.89|218.71|216.71|218.89|216.89|218.71|216.71|0
1642590890000|2022-01-19 11:14:50|218.53|216.53|218.71|216.71|218.71|216.71|218.53|216.53|0
1642590900000|2022-01-19 11:15:00|218.63|216.63|218.18|216.18|218.63|216.63|218.18|216.18|0
1642590910000|2022-01-19 11:15:10|218.09|216.09|218|216|218.18|216.18|218|216|0
1642590920000|2022-01-19 11:15:20|218.89|216.89|218.71|216.71|218.89|216.89|218.71|216.71|0
1642590930000|2022-01-19 11:15:30|218.89|216.89|219.24|217.24|219.24|217.24|218.89|216.89|0
1642590940000|2022-01-19 11:15:40|219.42|217.42|219.78|217.78|219.78|217.78|219.42|217.42|0
1642590950000|2022-01-19 11:15:50|219.07|217.07|219.24|217.24|219.24|217.24|219.07|217.07|0
1642590960000|2022-01-19 11:16:00|219.42|217.42|219.42|217.42|219.42|217.42|219.42|217.42|0
1642590980000|2022-01-19 11:16:20|219.6|217.6|219.07|217.07|219.6|217.6|219.07|217.07|0
1642590990000|2022-01-19 11:16:30|219.24|217.24|219.24|217.24|219.24|217.24|219.24|217.24|0
1642591000000|2022-01-19 11:16:40|219.07|217.07|219.24|217.24|219.24|217.24|218.89|216.89|0
1642591010000|2022-01-19 11:16:50|219.16|217.16|219.24|217.24|219.42|217.42|219.16|217.16|0
1642591020000|2022-01-19 11:17:00|219.16|217.16|219.07|217.07|219.24|217.24|219.07|217.07|0
1642591030000|2022-01-19 11:17:10|219.42|217.42|219.24|217.24|219.42|217.42|219.24|217.24|0
1642591040000|2022-01-19 11:17:20|219.42|217.42|219.42|217.42|219.42|217.42|219.42|217.42|0
1642591050000|2022-01-19 11:17:30|219.6|217.6|219.78|217.78|219.78|217.78|219.6|217.6|0
1642591060000|2022-01-19 11:17:40|219.95|217.95|219.6|217.6|219.95|217.95|219.6|217.6|0
1642591070000|2022-01-19 11:17:50|219.78|217.78|219.78|217.78|219.78|217.78|219.78|217.78|0
1642591080000|2022-01-19 11:18:00|219.69|217.69|219.95|217.95|219.95|217.95|219.69|217.69|0
1642591090000|2022-01-19 11:18:10|220.13|218.13|220.13|218.13|220.13|218.13|220.13|218.13|0
1642591100000|2022-01-19 11:18:20|220.31|218.31|220.4|218.4|220.4|218.4|220.31|218.31|0
1642591110000|2022-01-19 11:18:30|220.49|218.49|220.4|218.4|220.49|218.49|220.31|218.31|0
1642591120000|2022-01-19 11:18:40|220.49|218.49|220.22|218.22|220.49|218.49|220.22|218.22|0
1642591130000|2022-01-19 11:18:50|220.31|218.31|220.31|218.31|220.67|218.67|220.31|218.31|0
1642591140000|2022-01-19 11:19:00|220.13|218.13|220.13|218.13|220.13|218.13|219.95|217.95|0
1642591150000|2022-01-19 11:19:10|220.31|218.31|220.13|218.13|220.31|218.31|220.13|218.13|0
1642591160000|2022-01-19 11:19:20|220.31|218.31|220.31|218.31|220.31|218.31|220.31|218.31|0
1642591180000|2022-01-19 11:19:40|220.49|218.49|220.49|218.49|220.49|218.49|220.49|218.49|0
1642591190000|2022-01-19 11:19:50|220.31|218.31|220.31|218.31|220.31|218.31|220.31|218.31|0
1642591200000|2022-01-19 11:20:00|220.67|218.67|220.31|218.31|220.67|218.67|220.31|218.31|0
1642591210000|2022-01-19 11:20:10|220.13|218.13|220.13|218.13|220.13|218.13|220.13|218.13|0
1642591220000|2022-01-19 11:20:20|220.05|218.05|220.31|218.31|220.31|218.31|219.95|217.95|0
1642591230000|2022-01-19 11:20:30|220.13|218.13|220.13|218.13|220.31|218.31|220.13|218.13|0
1642591240000|2022-01-19 11:20:40|220.31|218.31|220.31|218.31|220.31|218.31|220.31|218.31|0
1642591250000|2022-01-19 11:20:50|220.13|218.13|220.4|218.4|220.4|218.4|220.13|218.13|0
1642591260000|2022-01-19 11:21:00|220.49|218.49|220.4|218.4|220.49|218.49|220.4|218.4|0
1642591270000|2022-01-19 11:21:10|220.49|218.49|221.38|219.38|221.38|219.38|220.49|218.49|0
1642591280000|2022-01-19 11:21:20|221.29|219.29|222.1|220.1|222.1|220.1|221.29|219.29|0
1642591290000|2022-01-19 11:21:30|222.27|220.27|223.17|221.17|223.17|221.17|222.27|220.27|0
1642591300000|2022-01-19 11:21:40|222.81|220.81|222.63|220.63|222.81|220.81|222.63|220.63|0
1642591310000|2022-01-19 11:21:50|222.45|220.45|222.45|220.45|222.55|220.55|222.45|220.45|0
1642591320000|2022-01-19 11:22:00|222.63|220.63|222.45|220.45|222.63|220.63|222.45|220.45|0
1642591330000|2022-01-19 11:22:10|222.63|220.63|222.63|220.63|222.63|220.63|222.45|220.45|0
1642591340000|2022-01-19 11:22:20|222.45|220.45|222.55|220.55|222.55|220.55|222.27|220.27|0
1642591350000|2022-01-19 11:22:30|222.63|220.63|222.63|220.63|222.63|220.63|222.45|220.45|0
1642591360000|2022-01-19 11:22:40|222.45|220.45|222.73|220.73|222.73|220.73|222.45|220.45|0
1642591370000|2022-01-19 11:22:50|222.45|220.45|222.27|220.27|222.45|220.45|222.27|220.27|0
1642591380000|2022-01-19 11:23:00|222.63|220.63|222.81|220.81|222.81|220.81|222.63|220.63|0
1642591390000|2022-01-19 11:23:10|222.63|220.63|222.27|220.27|222.63|220.63|222.27|220.27|0
1642591400000|2022-01-19 11:23:20|222.45|220.45|222.45|220.45|222.45|220.45|222.27|220.27|0
1642591410000|2022-01-19 11:23:30|222.63|220.63|222.63|220.63|222.81|220.81|222.63|220.63|0
1642591420000|2022-01-19 11:23:40|222.45|220.45|222.27|220.27|222.45|220.45|222.27|220.27|0
1642591430000|2022-01-19 11:23:50|222.81|220.81|222.63|220.63|222.81|220.81|222.63|220.63|0
1642591440000|2022-01-19 11:24:00|222.81|220.81|222.81|220.81|222.99|220.99|222.81|220.81|0
1642591460000|2022-01-19 11:24:20|222.72|220.72|222.45|220.45|222.72|220.72|222.45|220.45|0
1642591470000|2022-01-19 11:24:30|222.27|220.27|222.27|220.27|222.45|220.45|222.27|220.27|0
1642591480000|2022-01-19 11:24:40|222.09|220.09|222.09|220.09|222.27|220.27|222.09|220.09|0
1642591490000|2022-01-19 11:24:50|221.91|219.91|221.91|219.91|221.91|219.91|221.74|219.74|0
1642591500000|2022-01-19 11:25:00|222.01|220.01|221.91|219.91|222.01|220.01|221.91|219.91|0
1642591510000|2022-01-19 11:25:10|222.27|220.27|221.91|219.91|222.27|220.27|221.91|219.91|0
1642591520000|2022-01-19 11:25:20|221.74|219.74|222.45|220.45|222.45|220.45|221.74|219.74|0
1642591530000|2022-01-19 11:25:30|222.63|220.63|222.63|220.63|222.63|220.63|222.63|220.63|0
1642591540000|2022-01-19 11:25:40|222.81|220.81|222.81|220.81|222.81|220.81|222.81|220.81|0
1642591550000|2022-01-19 11:25:50|222.63|220.63|222.63|220.63|222.63|220.63|222.63|220.63|0
1642591560000|2022-01-19 11:26:00|222.81|220.81|222.63|220.63|222.81|220.81|222.63|220.63|0
1642591570000|2022-01-19 11:26:10|222.81|220.81|222.63|220.63|222.81|220.81|222.63|220.63|0
1642591580000|2022-01-19 11:26:20|222.81|220.81|222.81|220.81|222.81|220.81|222.72|220.72|0
1642591590000|2022-01-19 11:26:30|222.72|220.72|222.81|220.81|222.81|220.81|222.72|220.72|0
1642591600000|2022-01-19 11:26:40|222.63|220.63|222.45|220.45|222.63|220.63|222.45|220.45|0
1642591610000|2022-01-19 11:26:50|222.27|220.27|222.27|220.27|222.27|220.27|222.27|220.27|0
1642591620000|2022-01-19 11:27:00|222.09|220.09|222.09|220.09|222.09|220.09|222.09|220.09|0
1642591630000|2022-01-19 11:27:10|221.91|219.91|221.91|219.91|222.09|220.09|221.91|219.91|0
1642591640000|2022-01-19 11:27:20|222.09|220.09|222.45|220.45|222.45|220.45|222.09|220.09|0
1642591650000|2022-01-19 11:27:30|222.63|220.63|221.91|219.91|222.63|220.63|221.91|219.91|0
1642591660000|2022-01-19 11:27:40|222.45|220.45|222.36|220.36|222.45|220.45|222.36|220.36|0
1642591670000|2022-01-19 11:27:50|222.45|220.45|222.45|220.45|222.45|220.45|222.45|220.45|0
1642591680000|2022-01-19 11:28:00|222.36|220.36|222.27|220.27|222.45|220.45|222.27|220.27|0
1642591700000|2022-01-19 11:28:20|222.45|220.45|222.45|220.45|222.45|220.45|222.45|220.45|0
1642591710000|2022-01-19 11:28:30|222.27|220.27|222.81|220.81|222.81|220.81|222.27|220.27|0
1642591720000|2022-01-19 11:28:40|222.99|220.99|222.99|220.99|223.35|221.35|222.99|220.99|0
1642591730000|2022-01-19 11:28:50|222.63|220.63|222.99|220.99|222.99|220.99|222.63|220.63|0
1642591740000|2022-01-19 11:29:00|222.81|220.81|222.81|220.81|222.81|220.81|222.81|220.81|0
1642591750000|2022-01-19 11:29:10|222.99|220.99|222.99|220.99|222.99|220.99|222.99|220.99|0
1642591760000|2022-01-19 11:29:20|222.81|220.81|222.81|220.81|222.81|220.81|222.63|220.63|0
1642591770000|2022-01-19 11:29:30|222.99|220.99|222.99|220.99|222.99|220.99|222.81|220.81|0
1642591780000|2022-01-19 11:29:40|222.81|220.81|223.17|221.17|223.17|221.17|222.81|220.81|0
1642591790000|2022-01-19 11:29:50|223.35|221.35|223.53|221.53|223.53|221.53|223.35|221.35|0
1642591800000|2022-01-19 11:30:00|224.06|222.06|224.24|222.24|224.24|222.24|223.53|221.53|0
1642591810000|2022-01-19 11:30:10|224.06|222.06|224.24|222.24|224.24|222.24|224.06|222.06|0
1642591820000|2022-01-19 11:30:20|224.6|222.6|224.78|222.78|224.78|222.78|224.42|222.42|0
1642591830000|2022-01-19 11:30:30|224.6|222.6|224.42|222.42|224.6|222.6|224.24|222.24|0
1642591840000|2022-01-19 11:30:40|224.24|222.24|224.24|222.24|224.24|222.24|224.24|222.24|0
1642591850000|2022-01-19 11:30:50|224.42|222.42|224.06|222.06|224.52|222.52|224.06|222.06|0
1642591860000|2022-01-19 11:31:00|223.88|221.88|223.35|221.35|223.88|221.88|223.35|221.35|0
1642591870000|2022-01-19 11:31:10|223.52|221.52|223.7|221.7|223.7|221.7|223.52|221.52|0
1642591880000|2022-01-19 11:31:20|223.62|221.62|223.7|221.7|223.7|221.7|223.62|221.62|0
1642591890000|2022-01-19 11:31:30|223.52|221.52|223.34|221.34|223.52|221.52|223.17|221.17|0
1642591900000|2022-01-19 11:31:40|223.17|221.17|223.34|221.34|223.34|221.34|223.17|221.17|0
1642591910000|2022-01-19 11:31:50|223.17|221.17|223.17|221.17|223.17|221.17|223.17|221.17|0
1642591920000|2022-01-19 11:32:00|223.52|221.52|223.17|221.17|223.52|221.52|223.17|221.17|0
1642591930000|2022-01-19 11:32:10|223.34|221.34|222.99|220.99|223.34|221.34|222.99|220.99|0
1642591940000|2022-01-19 11:32:20|222.81|220.81|223.16|221.16|223.16|221.16|222.81|220.81|0
1642591950000|2022-01-19 11:32:30|223.34|221.34|223.16|221.16|223.34|221.34|223.16|221.16|0
1642591960000|2022-01-19 11:32:40|222.99|220.99|222.99|220.99|222.99|220.99|222.81|220.81|0
1642591970000|2022-01-19 11:32:50|222.81|220.81|223.16|221.16|223.16|221.16|222.81|220.81|0
1642591980000|2022-01-19 11:33:00|222.99|220.99|223.16|221.16|223.16|221.16|222.99|220.99|0
1642591990000|2022-01-19 11:33:10|222.99|220.99|223.16|221.16|223.16|221.16|222.81|220.81|0
1642592000000|2022-01-19 11:33:20|222.99|220.99|222.81|220.81|222.99|220.99|222.81|220.81|0
1642592010000|2022-01-19 11:33:30|222.98|220.98|223.16|221.16|223.16|221.16|222.98|220.98|0
1642592020000|2022-01-19 11:33:40|223.26|221.26|223.16|221.16|223.26|221.26|223.08|221.08|0
1642592030000|2022-01-19 11:33:50|223.34|221.34|222.98|220.98|223.34|221.34|222.98|220.98|0
1642592040000|2022-01-19 11:34:00|222.81|220.81|223.16|221.16|223.16|221.16|222.81|220.81|0
1642592050000|2022-01-19 11:34:10|222.98|220.98|223.16|221.16|223.16|221.16|222.98|220.98|0
1642592060000|2022-01-19 11:34:20|223.34|221.34|223.34|221.34|223.34|221.34|223.34|221.34|0
1642592070000|2022-01-19 11:34:30|223.16|221.16|222.98|220.98|223.16|221.16|222.98|220.98|0
1642592080000|2022-01-19 11:34:40|223.08|221.08|223.16|221.16|223.16|221.16|222.98|220.98|0
1642592090000|2022-01-19 11:34:50|223.26|221.26|223.26|221.26|223.26|221.26|223.26|221.26|0
1642592100000|2022-01-19 11:35:00|223.16|221.16|222.98|220.98|223.16|221.16|222.98|220.98|0
1642592110000|2022-01-19 11:35:10|222.8|220.8|222.98|220.98|222.98|220.98|222.8|220.8|0
1642592120000|2022-01-19 11:35:20|222.8|220.8|222.8|220.8|222.8|220.8|222.8|220.8|0
1642592130000|2022-01-19 11:35:30|223.08|221.08|223.08|221.08|223.08|221.08|223.08|221.08|0
1642592140000|2022-01-19 11:35:40|222.98|220.98|222.8|220.8|222.98|220.98|222.8|220.8|0
1642592150000|2022-01-19 11:35:50|222.72|220.72|222.72|220.72|222.72|220.72|222.72|220.72|0
1642592160000|2022-01-19 11:36:00|222.62|220.62|222.27|220.27|222.62|220.62|222.27|220.27|0
1642592170000|2022-01-19 11:36:10|221.73|219.73|221.91|219.91|221.91|219.91|221.73|219.73|0
1642592180000|2022-01-19 11:36:20|221.73|219.73|221.91|219.91|221.91|219.91|221.73|219.73|0
1642592190000|2022-01-19 11:36:30|221.73|219.73|221.55|219.55|221.73|219.73|221.55|219.55|0
1642592200000|2022-01-19 11:36:40|221.73|219.73|221.73|219.73|221.73|219.73|221.73|219.73|0
1642592210000|2022-01-19 11:36:50|221.55|219.55|221.73|219.73|221.73|219.73|221.55|219.55|0
1642592220000|2022-01-19 11:37:00|221.91|219.91|221.91|219.91|222.09|220.09|221.91|219.91|0
1642592230000|2022-01-19 11:37:10|221.73|219.73|221.73|219.73|221.91|219.91|221.73|219.73|0
1642592240000|2022-01-19 11:37:20|222.09|220.09|221.91|219.91|222.09|220.09|221.91|219.91|0
1642592250000|2022-01-19 11:37:30|221.73|219.73|222.09|220.09|222.09|220.09|221.73|219.73|0
1642592260000|2022-01-19 11:37:40|222.18|220.18|222.27|220.27|222.27|220.27|222.09|220.09|0
1642592270000|2022-01-19 11:37:50|222.09|220.09|222.09|220.09|222.09|220.09|222.09|220.09|0
1642592280000|2022-01-19 11:38:00|222|220|222.44|220.44|222.44|220.44|222|220|0
1642592290000|2022-01-19 11:38:10|222.27|220.27|222.09|220.09|222.27|220.27|222.09|220.09|0
1642592300000|2022-01-19 11:38:20|222.18|220.18|222.18|220.18|222.18|220.18|222.09|220.09|0
1642592310000|2022-01-19 11:38:30|222.26|220.26|222.18|220.18|222.26|220.26|222.18|220.18|0
1642592320000|2022-01-19 11:38:40|221.91|219.91|221.91|219.91|222.09|220.09|221.91|219.91|0
1642592330000|2022-01-19 11:38:50|221.73|219.73|221.73|219.73|221.91|219.91|221.64|219.64|0
1642592340000|2022-01-19 11:39:00|221.82|219.82|221.73|219.73|221.91|219.91|221.73|219.73|0
1642592350000|2022-01-19 11:39:10|221.55|219.55|221.37|219.37|221.55|219.55|221.19|219.19|0
1642592360000|2022-01-19 11:39:20|221.19|219.19|221.01|219.01|221.19|219.19|221.01|219.01|0
1642592370000|2022-01-19 11:39:30|220.83|218.83|220.83|218.83|220.83|218.83|220.83|218.83|0
1642592380000|2022-01-19 11:39:40|220.66|218.66|220.93|218.93|220.93|218.93|220.66|218.66|0
1642592390000|2022-01-19 11:39:50|220.83|218.83|221.01|219.01|221.01|219.01|220.83|218.83|0
1642592400000|2022-01-19 11:40:00|221.37|219.37|221.1|219.1|221.37|219.37|221.1|219.1|0
1642592410000|2022-01-19 11:40:10|221.19|219.19|221.01|219.01|221.19|219.19|221.01|219.01|0
1642592420000|2022-01-19 11:40:20|220.93|218.93|220.75|218.75|220.93|218.93|220.75|218.75|0
1642592430000|2022-01-19 11:40:30|220.65|218.65|220.48|218.48|220.65|218.65|220.48|218.48|0
1642592440000|2022-01-19 11:40:40|220.57|218.57|220.65|218.65|220.65|218.65|220.57|218.57|0
1642592450000|2022-01-19 11:40:50|220.48|218.48|220.3|218.3|220.48|218.48|220.3|218.3|0
1642592460000|2022-01-19 11:41:00|220.48|218.48|220.48|218.48|220.48|218.48|220.39|218.39|0
1642592470000|2022-01-19 11:41:10|220.3|218.3|220.3|218.3|220.3|218.3|220.3|218.3|0
1642592480000|2022-01-19 11:41:20|220.48|218.48|220.57|218.57|220.57|218.57|220.48|218.48|0
1642592490000|2022-01-19 11:41:30|220.48|218.48|220.57|218.57|220.65|218.65|220.48|218.48|0
1642592500000|2022-01-19 11:41:40|220.48|218.48|220.12|218.12|220.65|218.65|220.12|218.12|0
1642592510000|2022-01-19 11:41:50|220.3|218.3|220.12|218.12|220.3|218.3|220.12|218.12|0
1642592520000|2022-01-19 11:42:00|220.3|218.3|220.12|218.12|220.3|218.3|220.12|218.12|0
1642592530000|2022-01-19 11:42:10|220.3|218.3|220.21|218.21|220.39|218.39|220.21|218.21|0
1642592540000|2022-01-19 11:42:20|220.12|218.12|220.3|218.3|220.3|218.3|220.12|218.12|0
1642592560000|2022-01-19 11:42:40|220.48|218.48|220.65|218.65|220.65|218.65|220.39|218.39|0
1642592570000|2022-01-19 11:42:50|220.48|218.48|220.65|218.65|220.65|218.65|220.48|218.48|0
1642592580000|2022-01-19 11:43:00|220.57|218.57|220.65|218.65|220.65|218.65|220.47|218.47|0
1642592590000|2022-01-19 11:43:10|220.57|218.57|220.47|218.47|220.57|218.57|220.47|218.47|0
1642592600000|2022-01-19 11:43:20|220.3|218.3|220.3|218.3|220.3|218.3|220.3|218.3|0
1642592610000|2022-01-19 11:43:30|220.12|218.12|220.3|218.3|220.3|218.3|220.12|218.12|0
1642592620000|2022-01-19 11:43:40|220.21|218.21|220.3|218.3|220.3|218.3|220.21|218.21|0
1642592640000|2022-01-19 11:44:00|220.47|218.47|220.47|218.47|220.47|218.47|220.47|218.47|0
1642592660000|2022-01-19 11:44:20|220.65|218.65|221.19|219.19|221.19|219.19|220.65|218.65|0
1642592670000|2022-01-19 11:44:30|221.37|219.37|221.37|219.37|221.37|219.37|221.37|219.37|0
1642592690000|2022-01-19 11:44:50|221.19|219.19|221.37|219.37|221.37|219.37|221.19|219.19|0
1642592700000|2022-01-19 11:45:00|221.55|219.55|221.37|219.37|221.72|219.72|221.37|219.37|0
1642592710000|2022-01-19 11:45:10|221.19|219.19|221.37|219.37|221.37|219.37|221.19|219.19|0
1642592720000|2022-01-19 11:45:20|221.46|219.46|221.46|219.46|221.46|219.46|221.37|219.37|0
1642592730000|2022-01-19 11:45:30|221.37|219.37|221.46|219.46|221.46|219.46|221.37|219.37|0
1642592740000|2022-01-19 11:45:40|221.37|219.37|221.54|219.54|221.54|219.54|221.37|219.37|0
1642592750000|2022-01-19 11:45:50|221.37|219.37|221.19|219.19|221.37|219.37|221.19|219.19|0
1642592760000|2022-01-19 11:46:00|221.37|219.37|221.37|219.37|221.37|219.37|221.37|219.37|0
1642592770000|2022-01-19 11:46:10|221.54|219.54|220.83|218.83|221.54|219.54|220.83|218.83|0
1642592780000|2022-01-19 11:46:20|220.65|218.65|220.74|218.74|220.83|218.83|220.65|218.65|0
1642592790000|2022-01-19 11:46:30|220.83|218.83|220.65|218.65|220.83|218.83|220.65|218.65|0
1642592800000|2022-01-19 11:46:40|220.83|218.83|220.65|218.65|220.83|218.83|220.65|218.65|0
1642592810000|2022-01-19 11:46:50|220.47|218.47|220.29|218.29|220.47|218.47|220.29|218.29|0
1642592820000|2022-01-19 11:47:00|220.12|218.12|220.47|218.47|220.47|218.47|220.12|218.12|0
1642592830000|2022-01-19 11:47:10|220.29|218.29|220.29|218.29|220.29|218.29|220.29|218.29|0
1642592840000|2022-01-19 11:47:20|220.39|218.39|220.29|218.29|220.39|218.39|220.03|218.03|0
1642592850000|2022-01-19 11:47:30|220.39|218.39|220.47|218.47|220.47|218.47|220.39|218.39|0
1642592860000|2022-01-19 11:47:40|220.29|218.29|220.29|218.29|220.47|218.47|220.29|218.29|0
1642592870000|2022-01-19 11:47:50|220.12|218.12|220.12|218.12|220.12|218.12|219.94|217.94|0
1642592890000|2022-01-19 11:48:10|219.94|217.94|220.03|218.03|220.03|218.03|219.94|217.94|0
1642592900000|2022-01-19 11:48:20|219.94|217.94|220.12|218.12|220.12|218.12|219.76|217.76|0
1642592910000|2022-01-19 11:48:30|220.29|218.29|220.29|218.29|220.29|218.29|220.29|218.29|0
1642592920000|2022-01-19 11:48:40|220.47|218.47|220.47|218.47|220.47|218.47|220.47|218.47|0
1642592930000|2022-01-19 11:48:50|220.65|218.65|220.74|218.74|220.74|218.74|220.65|218.65|0
1642592940000|2022-01-19 11:49:00|220.65|218.65|220.56|218.56|220.65|218.65|220.56|218.56|0
1642592950000|2022-01-19 11:49:10|220.65|218.65|220.29|218.29|220.65|218.65|220.11|218.11|0
1642592960000|2022-01-19 11:49:20|220.11|218.11|219.76|217.76|220.11|218.11|219.76|217.76|0
1642592970000|2022-01-19 11:49:30|219.58|217.58|219.58|217.58|219.58|217.58|219.58|217.58|0
1642592980000|2022-01-19 11:49:40|219.4|217.4|219.4|217.4|219.58|217.58|219.4|217.4|0
1642592990000|2022-01-19 11:49:50|219.22|217.22|219.22|217.22|219.22|217.22|219.22|217.22|0
1642593000000|2022-01-19 11:50:00|219.05|217.05|219.22|217.22|219.22|217.22|219.05|217.05|0
1642593010000|2022-01-19 11:50:10|219.05|217.05|219.05|217.05|219.05|217.05|218.87|216.87|0
1642593020000|2022-01-19 11:50:20|219.22|217.22|218.87|216.87|219.22|217.22|218.87|216.87|0
1642593030000|2022-01-19 11:50:30|218.69|216.69|218.51|216.51|218.69|216.69|218.51|216.51|0
1642593040000|2022-01-19 11:50:40|218.34|216.34|218.34|216.34|218.34|216.34|218.34|216.34|0
1642593050000|2022-01-19 11:50:50|218.16|216.16|218.16|216.16|218.16|216.16|218.16|216.16|0
1642593060000|2022-01-19 11:51:00|217.98|215.98|217.98|215.98|217.98|215.98|217.98|215.98|0
1642593070000|2022-01-19 11:51:10|218.07|216.07|218.16|216.16|218.16|216.16|218.07|216.07|0
1642593080000|2022-01-19 11:51:20|217.98|215.98|217.98|215.98|217.98|215.98|217.98|215.98|0
1642593090000|2022-01-19 11:51:30|217.8|215.8|217.8|215.8|217.8|215.8|217.8|215.8|0
1642593100000|2022-01-19 11:51:40|217.63|215.63|217.8|215.8|217.8|215.8|217.63|215.63|0
1642593110000|2022-01-19 11:51:50|217.63|215.63|217.63|215.63|217.63|215.63|217.63|215.63|0
1642593120000|2022-01-19 11:52:00|217.45|215.45|217.45|215.45|217.63|215.63|217.45|215.45|0
1642593130000|2022-01-19 11:52:10|217.8|215.8|217.8|215.8|217.8|215.8|217.8|215.8|0
1642593140000|2022-01-19 11:52:20|218.16|216.16|217.8|215.8|218.16|216.16|217.8|215.8|0
1642593150000|2022-01-19 11:52:30|217.98|215.98|217.8|215.8|217.98|215.98|217.8|215.8|0
1642593160000|2022-01-19 11:52:40|217.98|215.98|217.8|215.8|217.98|215.98|217.8|215.8|0
1642593170000|2022-01-19 11:52:50|217.98|215.98|217.98|215.98|217.98|215.98|217.98|215.98|0
1642593180000|2022-01-19 11:53:00|218.16|216.16|217.98|215.98|218.16|216.16|217.98|215.98|0
1642593190000|2022-01-19 11:53:10|217.8|215.8|217.98|215.98|217.98|215.98|217.8|215.8|0
1642593200000|2022-01-19 11:53:20|217.8|215.8|217.8|215.8|217.8|215.8|217.8|215.8|0
1642593210000|2022-01-19 11:53:30|217.98|215.98|217.62|215.62|217.98|215.98|217.62|215.62|0
1642593220000|2022-01-19 11:53:40|217.45|215.45|217.62|215.62|217.62|215.62|217.45|215.45|0
1642593230000|2022-01-19 11:53:50|217.8|215.8|217.62|215.62|217.8|215.8|217.62|215.62|0
1642593240000|2022-01-19 11:54:00|217.45|215.45|217.27|215.27|217.45|215.45|217.27|215.27|0
1642593250000|2022-01-19 11:54:10|217.45|215.45|217.45|215.45|217.54|215.54|217.36|215.36|0
1642593260000|2022-01-19 11:54:20|217.36|215.36|217.27|215.27|217.36|215.36|217.27|215.27|0
1642593270000|2022-01-19 11:54:30|217.45|215.45|217.27|215.27|217.45|215.45|217.27|215.27|0
1642593280000|2022-01-19 11:54:40|217.45|215.45|217.54|215.54|217.54|215.54|217.45|215.45|0
1642593290000|2022-01-19 11:54:50|217.62|215.62|217.62|215.62|217.8|215.8|217.62|215.62|0
1642593300000|2022-01-19 11:55:00|217.8|215.8|217.8|215.8|217.8|215.8|217.62|215.62|0
1642593310000|2022-01-19 11:55:10|217.98|215.98|217.72|215.72|217.98|215.98|217.72|215.72|0
1642593320000|2022-01-19 11:55:20|217.8|215.8|217.72|215.72|217.8|215.8|217.72|215.72|0
1642593330000|2022-01-19 11:55:30|217.8|215.8|217.8|215.8|217.8|215.8|217.8|215.8|0
1642593340000|2022-01-19 11:55:40|217.72|215.72|217.98|215.98|217.98|215.98|217.72|215.72|0
1642593360000|2022-01-19 11:56:00|218.16|216.16|218.16|216.16|218.16|216.16|218.16|216.16|0
1642593370000|2022-01-19 11:56:10|218.51|216.51|218.69|216.69|218.69|216.69|218.51|216.51|0
1642593380000|2022-01-19 11:56:20|218.87|216.87|218.69|216.69|218.87|216.87|218.69|216.69|0
1642593400000|2022-01-19 11:56:40|218.51|216.51|218.33|216.33|218.51|216.51|218.07|216.07|0
1642593410000|2022-01-19 11:56:50|218.42|216.42|218.33|216.33|218.42|216.42|218.33|216.33|0
1642593420000|2022-01-19 11:57:00|218.42|216.42|218.33|216.33|218.51|216.51|218.33|216.33|0
1642593430000|2022-01-19 11:57:10|218.42|216.42|218.15|216.15|218.42|216.42|218.15|216.15|0
1642593440000|2022-01-19 11:57:20|218.25|216.25|218.33|216.33|218.33|216.33|218.25|216.25|0
1642593450000|2022-01-19 11:57:30|218.51|216.51|218.33|216.33|218.51|216.51|218.33|216.33|0
1642593460000|2022-01-19 11:57:40|218.51|216.51|218.69|216.69|218.69|216.69|218.33|216.33|0
1642593470000|2022-01-19 11:57:50|218.86|216.86|218.69|216.69|218.86|216.86|218.69|216.69|0
1642593480000|2022-01-19 11:58:00|218.51|216.51|218.51|216.51|218.51|216.51|218.51|216.51|0
1642593490000|2022-01-19 11:58:10|218.33|216.33|218.33|216.33|218.33|216.33|218.33|216.33|0
1642593500000|2022-01-19 11:58:20|218.15|216.15|217.98|215.98|218.15|216.15|217.98|215.98|0
1642593520000|2022-01-19 11:58:40|217.8|215.8|217.62|215.62|217.8|215.8|217.62|215.62|0
1642593530000|2022-01-19 11:58:50|217.44|215.44|217.44|215.44|217.44|215.44|217.44|215.44|0
1642593540000|2022-01-19 11:59:00|217.27|215.27|217.27|215.27|217.27|215.27|217.27|215.27|0
1642593550000|2022-01-19 11:59:10|217.09|215.09|217.09|215.09|217.27|215.27|217.09|215.09|0
1642593560000|2022-01-19 11:59:20|217.27|215.27|217.27|215.27|217.27|215.27|217.27|215.27|0
1642593570000|2022-01-19 11:59:30|217.36|215.36|217.44|215.44|217.44|215.44|217.36|215.36|0
1642593580000|2022-01-19 11:59:40|217.36|215.36|217.27|215.27|217.44|215.44|217.27|215.27|0
1642593590000|2022-01-19 11:59:50|217.36|215.36|217.44|215.44|217.44|215.44|217.27|215.27|0
1642593600000|2022-01-19 12:00:00|217.62|215.62|217|215|217.62|215.62|217|215|0
1642593610000|2022-01-19 12:00:10|216.91|214.91|216.91|214.91|216.91|214.91|216.74|214.74|0
1642593620000|2022-01-19 12:00:20|216.74|214.74|217|215|217|215|216.74|214.74|0
1642593630000|2022-01-19 12:00:30|216.56|214.56|216.74|214.74|216.74|214.74|216.56|214.56|0
1642593640000|2022-01-19 12:00:40|216.56|214.56|216.74|214.74|216.74|214.74|216.56|214.56|0
1642593650000|2022-01-19 12:00:50|216.56|214.56|216.65|214.65|216.65|214.65|216.56|214.56|0
1642593660000|2022-01-19 12:01:00|216.56|214.56|216.21|214.21|216.74|214.74|216.21|214.21|0
1642593670000|2022-01-19 12:01:10|216.38|214.38|216.21|214.21|216.38|214.38|216.21|214.21|0
1642593680000|2022-01-19 12:01:20|216.56|214.56|216.38|214.38|216.56|214.56|216.38|214.38|0
1642593690000|2022-01-19 12:01:30|216.56|214.56|216.38|214.38|216.56|214.56|216.38|214.38|0
1642593700000|2022-01-19 12:01:40|216.56|214.56|216.47|214.47|216.56|214.56|216.38|214.38|0
1642593710000|2022-01-19 12:01:50|216.56|214.56|216.38|214.38|216.56|214.56|216.38|214.38|0
1642593720000|2022-01-19 12:02:00|216.3|214.3|216.38|214.38|216.38|214.38|216.3|214.3|0
1642593730000|2022-01-19 12:02:10|216.2|214.2|216.38|214.38|216.38|214.38|216.2|214.2|0
1642593740000|2022-01-19 12:02:20|216.3|214.3|216.3|214.3|216.38|214.38|216.3|214.3|0
1642593750000|2022-01-19 12:02:30|216.38|214.38|216.56|214.56|216.65|214.65|216.38|214.38|0
1642593760000|2022-01-19 12:02:40|216.38|214.38|216.47|214.47|216.47|214.47|216.38|214.38|0
1642593770000|2022-01-19 12:02:50|216.38|214.38|216.2|214.2|216.38|214.38|216.2|214.2|0
1642593780000|2022-01-19 12:03:00|216.38|214.38|216.38|214.38|216.56|214.56|216.38|214.38|0
1642593790000|2022-01-19 12:03:10|216.56|214.56|216.56|214.56|216.56|214.56|216.56|214.56|0
1642593800000|2022-01-19 12:03:20|216.65|214.65|216.56|214.56|216.73|214.73|216.56|214.56|0
1642593810000|2022-01-19 12:03:30|216.65|214.65|216.73|214.73|216.73|214.73|216.65|214.65|0
1642593820000|2022-01-19 12:03:40|216.56|214.56|216.73|214.73|216.73|214.73|216.56|214.56|0
1642593850000|2022-01-19 12:04:10|216.56|214.56|216.56|214.56|216.56|214.56|216.56|214.56|0
1642593860000|2022-01-19 12:04:20|216.38|214.38|216.56|214.56|216.56|214.56|216.38|214.38|0
1642593870000|2022-01-19 12:04:30|216.73|214.73|216.56|214.56|216.73|214.73|216.56|214.56|0
1642593890000|2022-01-19 12:04:50|216.38|214.38|216.38|214.38|216.38|214.38|216.38|214.38|0
1642593900000|2022-01-19 12:05:00|216.2|214.2|216.73|214.73|216.73|214.73|216.2|214.2|0
1642593910000|2022-01-19 12:05:10|216.56|214.56|216.38|214.38|216.56|214.56|216.38|214.38|0
1642593920000|2022-01-19 12:05:20|216.47|214.47|216.56|214.56|216.56|214.56|216.38|214.38|0
1642593930000|2022-01-19 12:05:30|216.29|214.29|216.56|214.56|216.56|214.56|216.29|214.29|0
1642593940000|2022-01-19 12:05:40|216.73|214.73|216.73|214.73|216.73|214.73|216.73|214.73|0
1642593950000|2022-01-19 12:05:50|216.65|214.65|216.65|214.65|216.65|214.65|216.65|214.65|0
1642593960000|2022-01-19 12:06:00|216.38|214.38|216.2|214.2|216.38|214.38|216.2|214.2|0
1642593970000|2022-01-19 12:06:10|216.38|214.38|216.38|214.38|216.38|214.38|216.38|214.38|0
1642593980000|2022-01-19 12:06:20|216.56|214.56|216.29|214.29|216.56|214.56|216.29|214.29|0
1642593990000|2022-01-19 12:06:30|216.2|214.2|216.38|214.38|216.38|214.38|216.2|214.2|0
1642594000000|2022-01-19 12:06:40|216.2|214.2|216.2|214.2|216.2|214.2|216.2|214.2|0
1642594020000|2022-01-19 12:07:00|216.38|214.38|216.2|214.2|216.38|214.38|216.2|214.2|0
1642594030000|2022-01-19 12:07:10|216.38|214.38|216.73|214.73|216.73|214.73|216.38|214.38|0
1642594040000|2022-01-19 12:07:20|216.56|214.56|216.65|214.65|216.65|214.65|216.56|214.56|0
1642594050000|2022-01-19 12:07:30|216.56|214.56|216.73|214.73|216.73|214.73|216.56|214.56|0
1642594060000|2022-01-19 12:07:40|216.55|214.55|216.55|214.55|216.55|214.55|216.55|214.55|0
1642594070000|2022-01-19 12:07:50|216.73|214.73|216.73|214.73|216.73|214.73|216.73|214.73|0
1642594090000|2022-01-19 12:08:10|216.55|214.55|216.73|214.73|216.73|214.73|216.55|214.55|0
1642594110000|2022-01-19 12:08:30|216.55|214.55|216.65|214.65|216.65|214.65|216.55|214.55|0
1642594120000|2022-01-19 12:08:40|216.55|214.55|216.38|214.38|216.55|214.55|216.38|214.38|0
1642594130000|2022-01-19 12:08:50|216.55|214.55|216.2|214.2|216.55|214.55|216.2|214.2|0
1642594140000|2022-01-19 12:09:00|216.12|214.12|216.2|214.2|216.2|214.2|216.12|214.12|0
1642594150000|2022-01-19 12:09:10|216.38|214.38|216.29|214.29|216.38|214.38|216.2|214.2|0
1642594160000|2022-01-19 12:09:20|216.02|214.02|217.44|215.44|217.44|215.44|216.02|214.02|0
1642594170000|2022-01-19 12:09:30|217.26|215.26|216.91|214.91|217.44|215.44|216.91|214.91|0
1642594180000|2022-01-19 12:09:40|217.08|215.08|217.26|215.26|217.26|215.26|217.08|215.08|0
1642594190000|2022-01-19 12:09:50|217.08|215.08|217.08|215.08|217.08|215.08|217.08|215.08|0
1642594200000|2022-01-19 12:10:00|217.26|215.26|216.55|214.55|217.26|215.26|216.55|214.55|0
1642594220000|2022-01-19 12:10:20|216.73|214.73|216.73|214.73|216.73|214.73|216.73|214.73|0
1642594250000|2022-01-19 12:10:50|216.91|214.91|217.08|215.08|217.08|215.08|216.91|214.91|0
1642594260000|2022-01-19 12:11:00|217.26|215.26|216.73|214.73|217.26|215.26|216.73|214.73|0
1642594270000|2022-01-19 12:11:10|216.82|214.82|216.73|214.73|216.91|214.91|216.73|214.73|0
1642594280000|2022-01-19 12:11:20|216.2|214.2|216.38|214.38|216.38|214.38|216.2|214.2|0
1642594290000|2022-01-19 12:11:30|216.2|214.2|216.2|214.2|216.2|214.2|216.2|214.2|0
1642594300000|2022-01-19 12:11:40|216.02|214.02|216.2|214.2|216.2|214.2|216.02|214.02|0
1642594320000|2022-01-19 12:12:00|216.38|214.38|216.91|214.91|216.91|214.91|216.38|214.38|0
1642594330000|2022-01-19 12:12:10|216.73|214.73|216.91|214.91|216.91|214.91|216.73|214.73|0
1642594340000|2022-01-19 12:12:20|217.08|215.08|216.91|214.91|217.08|215.08|216.91|214.91|0
1642594350000|2022-01-19 12:12:30|217.08|215.08|216.91|214.91|217.08|215.08|216.73|214.73|0
1642594360000|2022-01-19 12:12:40|216.73|214.73|216.73|214.73|216.73|214.73|216.55|214.55|0
1642594370000|2022-01-19 12:12:50|217.79|215.79|217.79|215.79|217.79|215.79|217.79|215.79|0
1642594380000|2022-01-19 12:13:00|217.61|215.61|217.61|215.61|217.61|215.61|217.61|215.61|0
1642594400000|2022-01-19 12:13:20|217.35|215.35|217.26|215.26|217.35|215.35|217.26|215.26|0
1642594410000|2022-01-19 12:13:30|216.91|214.91|217|215|217.08|215.08|216.91|214.91|0
1642594420000|2022-01-19 12:13:40|217.08|215.08|217.08|215.08|217.08|215.08|217.08|215.08|0
1642594430000|2022-01-19 12:13:50|217.26|215.26|217.08|215.08|217.26|215.26|217.08|215.08|0
1642594440000|2022-01-19 12:14:00|217.26|215.26|216.9|214.9|217.26|215.26|216.9|214.9|0
1642594450000|2022-01-19 12:14:10|217.08|215.08|216.9|214.9|217.08|215.08|216.9|214.9|0
1642594460000|2022-01-19 12:14:20|217.08|215.08|217.08|215.08|217.08|215.08|217.08|215.08|0
1642594470000|2022-01-19 12:14:30|216.9|214.9|216.9|214.9|216.9|214.9|216.9|214.9|0
1642594480000|2022-01-19 12:14:40|217.08|215.08|217.08|215.08|217.08|215.08|217.08|215.08|0
1642594500000|2022-01-19 12:15:00|216.73|214.73|216.73|214.73|216.73|214.73|216.73|214.73|0
1642594510000|2022-01-19 12:15:10|216.37|214.37|216.37|214.37|216.37|214.37|216.37|214.37|0
1642594520000|2022-01-19 12:15:20|216.2|214.2|216.2|214.2|216.2|214.2|216.2|214.2|0
1642594530000|2022-01-19 12:15:30|216.37|214.37|216.2|214.2|216.37|214.37|216.2|214.2|0
1642594540000|2022-01-19 12:15:40|216.29|214.29|216.37|214.37|216.37|214.37|216.2|214.2|0
1642594550000|2022-01-19 12:15:50|216.55|214.55|216.9|214.9|216.9|214.9|216.55|214.55|0
1642594560000|2022-01-19 12:16:00|217.08|215.08|217.08|215.08|217.08|215.08|217.08|215.08|0
1642594570000|2022-01-19 12:16:10|216.9|214.9|216.9|214.9|216.9|214.9|216.9|214.9|0
1642594580000|2022-01-19 12:16:20|217.08|215.08|216.9|214.9|217.08|215.08|216.9|214.9|0
1642594600000|2022-01-19 12:16:40|217|215|217|215|217|215|216.9|214.9|0
1642594610000|2022-01-19 12:16:50|217.08|215.08|217.26|215.26|217.26|215.26|217.08|215.08|0
1642594620000|2022-01-19 12:17:00|217.43|215.43|217.43|215.43|217.43|215.43|217.43|215.43|0
1642594630000|2022-01-19 12:17:10|217.53|215.53|217.61|215.61|217.61|215.61|217.53|215.53|0
1642594650000|2022-01-19 12:17:30|217.79|215.79|218.14|216.14|218.14|216.14|217.79|215.79|0
1642594660000|2022-01-19 12:17:40|217.97|215.97|218.14|216.14|218.14|216.14|217.97|215.97|0
1642594670000|2022-01-19 12:17:50|218.23|216.23|218.41|216.41|218.41|216.41|218.23|216.23|0
1642594680000|2022-01-19 12:18:00|218.32|216.32|218.32|216.32|218.32|216.32|218.23|216.23|0
1642594690000|2022-01-19 12:18:10|218.14|216.14|218.5|216.5|218.5|216.5|218.14|216.14|0
1642594700000|2022-01-19 12:18:20|218.32|216.32|218.67|216.67|218.67|216.67|218.32|216.32|0
1642594710000|2022-01-19 12:18:30|218.5|216.5|218.67|216.67|218.94|216.94|218.5|216.5|0
1642594720000|2022-01-19 12:18:40|218.85|216.85|218.85|216.85|218.85|216.85|218.85|216.85|0
1642594740000|2022-01-19 12:19:00|218.67|216.67|218.67|216.67|218.67|216.67|218.67|216.67|0
1642594750000|2022-01-19 12:19:10|218.77|216.77|219.03|217.03|219.03|217.03|218.77|216.77|0
1642594760000|2022-01-19 12:19:20|218.94|216.94|218.85|216.85|218.94|216.94|218.85|216.85|0
1642594770000|2022-01-19 12:19:30|219.03|217.03|219.56|217.56|219.74|217.74|219.03|217.03|0
1642594780000|2022-01-19 12:19:40|219.39|217.39|219.21|217.21|219.39|217.39|219.21|217.21|0
1642594790000|2022-01-19 12:19:50|218.94|216.94|219.03|217.03|219.03|217.03|218.94|216.94|0
1642594800000|2022-01-19 12:20:00|218.85|216.85|218.77|216.77|218.85|216.85|218.77|216.77|0
1642594810000|2022-01-19 12:20:10|218.67|216.67|218.67|216.67|218.67|216.67|218.5|216.5|0
1642594820000|2022-01-19 12:20:20|218.85|216.85|219.56|217.56|219.56|217.56|218.85|216.85|0
1642594830000|2022-01-19 12:20:30|219.48|217.48|219.38|217.38|219.48|217.48|219.38|217.38|0
1642594840000|2022-01-19 12:20:40|219.56|217.56|219.56|217.56|219.56|217.56|219.56|217.56|0
1642594850000|2022-01-19 12:20:50|219.74|217.74|219.92|217.92|219.92|217.92|219.74|217.74|0
1642594860000|2022-01-19 12:21:00|219.56|217.56|219.74|217.74|219.74|217.74|219.56|217.56|0
1642594880000|2022-01-19 12:21:20|219.65|217.65|219.74|217.74|219.74|217.74|219.65|217.65|0
1642594890000|2022-01-19 12:21:30|219.56|217.56|219.56|217.56|219.56|217.56|219.56|217.56|0
1642594900000|2022-01-19 12:21:40|219.38|217.38|219.38|217.38|219.38|217.38|219.21|217.21|0
1642594910000|2022-01-19 12:21:50|219.03|217.03|219.03|217.03|219.21|217.21|219.03|217.03|0
1642594920000|2022-01-19 12:22:00|219.21|217.21|218.85|216.85|219.21|217.21|218.85|216.85|0
1642594930000|2022-01-19 12:22:10|218.67|216.67|218.32|216.32|218.67|216.67|218.32|216.32|0
1642594940000|2022-01-19 12:22:20|218.14|216.14|218.14|216.14|218.14|216.14|218.14|216.14|0
1642594950000|2022-01-19 12:22:30|218.23|216.23|218.32|216.32|218.32|216.32|218.23|216.23|0
1642594960000|2022-01-19 12:22:40|218.14|216.14|218.14|216.14|218.14|216.14|218.14|216.14|0
1642594970000|2022-01-19 12:22:50|218.32|216.32|218.49|216.49|218.49|216.49|218.32|216.32|0
1642594980000|2022-01-19 12:23:00|218.67|216.67|219.12|217.12|219.12|217.12|218.67|216.67|0
1642594990000|2022-01-19 12:23:10|219.21|217.21|219.21|217.21|219.3|217.3|219.21|217.21|0
1642595000000|2022-01-19 12:23:20|219.38|217.38|219.74|217.74|219.74|217.74|219.38|217.38|0
1642595010000|2022-01-19 12:23:30|219.92|217.92|219.74|217.74|219.92|217.92|219.74|217.74|0
1642595020000|2022-01-19 12:23:40|219.92|217.92|219.92|217.92|219.92|217.92|219.92|217.92|0
1642595030000|2022-01-19 12:23:50|220.09|218.09|219.92|217.92|220.09|218.09|219.92|217.92|0
1642595040000|2022-01-19 12:24:00|219.74|217.74|219.56|217.56|219.74|217.74|219.38|217.38|0
1642595050000|2022-01-19 12:24:10|219.38|217.38|219.56|217.56|219.56|217.56|219.38|217.38|0
1642595060000|2022-01-19 12:24:20|219.74|217.74|219.83|217.83|219.92|217.92|219.74|217.74|0
1642595070000|2022-01-19 12:24:30|219.74|217.74|219.38|217.38|219.92|217.92|219.38|217.38|0
1642595080000|2022-01-19 12:24:40|219.03|217.03|219.03|217.03|219.03|217.03|219.03|217.03|0
1642595100000|2022-01-19 12:25:00|219.12|217.12|219.38|217.38|219.38|217.38|219.03|217.03|0
1642595110000|2022-01-19 12:25:10|219.56|217.56|219.56|217.56|219.74|217.74|219.56|217.56|0
1642595120000|2022-01-19 12:25:20|219.65|217.65|219.74|217.74|219.74|217.74|219.56|217.56|0
1642595130000|2022-01-19 12:25:30|219.56|217.56|219.56|217.56|219.56|217.56|219.38|217.38|0
1642595140000|2022-01-19 12:25:40|219.38|217.38|219.38|217.38|219.56|217.56|219.38|217.38|0
1642595150000|2022-01-19 12:25:50|219.56|217.56|219.38|217.38|219.56|217.56|219.38|217.38|0
1642595160000|2022-01-19 12:26:00|219.2|217.2|219.2|217.2|219.2|217.2|219.2|217.2|0
1642595170000|2022-01-19 12:26:10|219.38|217.38|219.38|217.38|219.38|217.38|219.2|217.2|0
1642595180000|2022-01-19 12:26:20|219.56|217.56|219.38|217.38|219.56|217.56|219.38|217.38|0
1642595190000|2022-01-19 12:26:30|219.47|217.47|219.38|217.38|219.47|217.47|219.03|217.03|0
1642595200000|2022-01-19 12:26:40|219.2|217.2|219.38|217.38|219.38|217.38|219.2|217.2|0
1642595210000|2022-01-19 12:26:50|219.2|217.2|219.2|217.2|219.3|217.3|219.2|217.2|0
1642595220000|2022-01-19 12:27:00|219.38|217.38|219.03|217.03|219.38|217.38|219.03|217.03|0
1642595230000|2022-01-19 12:27:10|219.2|217.2|219.38|217.38|219.38|217.38|219.2|217.2|0
1642595240000|2022-01-19 12:27:20|219.3|217.3|218.94|216.94|219.3|217.3|218.94|216.94|0
1642595250000|2022-01-19 12:27:30|219.2|217.2|219.2|217.2|219.2|217.2|219.02|217.02|0
1642595260000|2022-01-19 12:27:40|219.12|217.12|219.02|217.02|219.12|217.12|219.02|217.02|0
1642595270000|2022-01-19 12:27:50|218.85|216.85|218.85|216.85|218.85|216.85|218.85|216.85|0
1642595290000|2022-01-19 12:28:10|219.02|217.02|218.94|216.94|219.02|217.02|218.94|216.94|0
1642595300000|2022-01-19 12:28:20|219.02|217.02|219.02|217.02|219.02|217.02|219.02|217.02|0
1642595310000|2022-01-19 12:28:30|218.85|216.85|218.76|216.76|218.85|216.85|218.76|216.76|0
1642595320000|2022-01-19 12:28:40|218.85|216.85|218.58|216.58|218.85|216.85|218.49|216.49|0
1642595330000|2022-01-19 12:28:50|218.67|216.67|218.67|216.67|218.67|216.67|218.67|216.67|0
1642595340000|2022-01-19 12:29:00|218.76|216.76|218.85|216.85|218.85|216.85|218.67|216.67|0
1642595350000|2022-01-19 12:29:10|219.02|217.02|219.2|217.2|219.2|217.2|219.02|217.02|0
1642595360000|2022-01-19 12:29:20|219.38|217.38|219.2|217.2|219.38|217.38|219.2|217.2|0
1642595370000|2022-01-19 12:29:30|219.38|217.38|219.56|217.56|219.56|217.56|219.38|217.38|0
1642595380000|2022-01-19 12:29:40|219.47|217.47|219.56|217.56|219.56|217.56|219.47|217.47|0
1642595390000|2022-01-19 12:29:50|219.65|217.65|219.65|217.65|219.65|217.65|219.65|217.65|0
1642595400000|2022-01-19 12:30:00|219.74|217.74|219.74|217.74|219.74|217.74|219.74|217.74|0
1642595410000|2022-01-19 12:30:10|219.56|217.56|219.2|217.2|219.56|217.56|219.02|217.02|0
1642595420000|2022-01-19 12:30:20|219.12|217.12|219.12|217.12|219.12|217.12|219.12|217.12|0
1642595430000|2022-01-19 12:30:30|219.2|217.2|219.2|217.2|219.2|217.2|219.02|217.02|0
1642595440000|2022-01-19 12:30:40|219.12|217.12|219.02|217.02|219.12|217.12|218.94|216.94|0
1642595450000|2022-01-19 12:30:50|218.94|216.94|218.49|216.49|218.94|216.94|218.49|216.49|0
1642595460000|2022-01-19 12:31:00|218.31|216.31|218.31|216.31|218.31|216.31|218.13|216.13|0
1642595470000|2022-01-19 12:31:10|218.84|216.84|218.67|216.67|218.84|216.84|218.67|216.67|0
1642595480000|2022-01-19 12:31:20|218.49|216.49|219.02|217.02|219.02|217.02|218.49|216.49|0
1642595490000|2022-01-19 12:31:30|219.11|217.11|219.2|217.2|219.2|217.2|218.94|216.94|0
1642595500000|2022-01-19 12:31:40|219.38|217.38|218.84|216.84|219.38|217.38|218.76|216.76|0
1642595510000|2022-01-19 12:31:50|218.67|216.67|218.84|216.84|218.84|216.84|218.67|216.67|0
1642595520000|2022-01-19 12:32:00|218.67|216.67|218.13|216.13|218.67|216.67|218.13|216.13|0
1642595530000|2022-01-19 12:32:10|218.23|216.23|218.13|216.13|218.31|216.31|218.13|216.13|0
1642595540000|2022-01-19 12:32:20|218.31|216.31|218.31|216.31|218.49|216.49|218.31|216.31|0
1642595550000|2022-01-19 12:32:30|218.13|216.13|218.13|216.13|218.23|216.23|218.13|216.13|0
1642595560000|2022-01-19 12:32:40|218.05|216.05|218.13|216.13|218.13|216.13|217.96|215.96|0
1642595580000|2022-01-19 12:33:00|217.6|215.6|217.78|215.78|217.78|215.78|217.6|215.6|0
1642595590000|2022-01-19 12:33:10|217.42|215.42|217.6|215.6|217.6|215.6|217.42|215.42|0
1642595600000|2022-01-19 12:33:20|217.42|215.42|217.6|215.6|217.6|215.6|217.42|215.42|0
1642595620000|2022-01-19 12:33:40|217.69|215.69|217.69|215.69|217.69|215.69|217.69|215.69|0
1642595630000|2022-01-19 12:33:50|217.78|215.78|217.6|215.6|217.78|215.78|217.6|215.6|0
1642595640000|2022-01-19 12:34:00|217.42|215.42|217.34|215.34|217.42|215.42|217.34|215.34|0
1642595650000|2022-01-19 12:34:10|217.25|215.25|217.25|215.25|217.25|215.25|217.25|215.25|0
1642595660000|2022-01-19 12:34:20|217.07|215.07|217.07|215.07|217.25|215.25|217.07|215.07|0
1642595670000|2022-01-19 12:34:30|216.89|214.89|216.72|214.72|216.89|214.89|216.72|214.72|0
1642595680000|2022-01-19 12:34:40|216.89|214.89|216.89|214.89|216.89|214.89|216.89|214.89|0
1642595690000|2022-01-19 12:34:50|216.72|214.72|216.89|214.89|216.89|214.89|216.72|214.72|0
1642595700000|2022-01-19 12:35:00|216.72|214.72|216.54|214.54|216.72|214.72|216.54|214.54|0
1642595710000|2022-01-19 12:35:10|216.36|214.36|216.54|214.54|216.54|214.54|216.19|214.19|0
1642595720000|2022-01-19 12:35:20|217.07|215.07|217.07|215.07|217.07|215.07|217.07|215.07|0
1642595730000|2022-01-19 12:35:30|217.34|215.34|217.6|215.6|217.6|215.6|217.34|215.34|0
1642595740000|2022-01-19 12:35:40|217.78|215.78|217.69|215.69|217.78|215.78|217.69|215.69|0
1642595750000|2022-01-19 12:35:50|217.95|215.95|217.95|215.95|218.05|216.05|217.95|215.95|0
1642595760000|2022-01-19 12:36:00|218.13|216.13|217.52|215.52|218.13|216.13|217.42|215.42|0
1642595770000|2022-01-19 12:36:10|217.6|215.6|217.42|215.42|217.6|215.6|217.42|215.42|0
1642595780000|2022-01-19 12:36:20|217.6|215.6|217.6|215.6|217.6|215.6|217.6|215.6|0
1642595790000|2022-01-19 12:36:30|217.78|215.78|217.6|215.6|217.78|215.78|217.6|215.6|0
1642595800000|2022-01-19 12:36:40|217.78|215.78|218.13|216.13|218.13|216.13|217.78|215.78|0
1642595810000|2022-01-19 12:36:50|218.31|216.31|218.05|216.05|218.31|216.31|218.05|216.05|0
1642595820000|2022-01-19 12:37:00|217.78|215.78|217.6|215.6|217.78|215.78|217.6|215.6|0
1642595830000|2022-01-19 12:37:10|217.51|215.51|217.95|215.95|217.95|215.95|217.51|215.51|0
1642595840000|2022-01-19 12:37:20|217.6|215.6|217.25|215.25|217.6|215.6|217.25|215.25|0
1642595850000|2022-01-19 12:37:30|217.42|215.42|217.24|215.24|217.42|215.42|217.24|215.24|0
1642595860000|2022-01-19 12:37:40|217.07|215.07|217.24|215.24|217.42|215.42|217.07|215.07|0
1642595880000|2022-01-19 12:38:00|217.6|215.6|217.24|215.24|217.6|215.6|217.24|215.24|0
1642595890000|2022-01-19 12:38:10|217.07|215.07|217.07|215.07|217.07|215.07|217.07|215.07|0
1642595900000|2022-01-19 12:38:20|217.16|215.16|217.24|215.24|217.24|215.24|217.07|215.07|0
1642595910000|2022-01-19 12:38:30|217.42|215.42|217.42|215.42|217.42|215.42|217.42|215.42|0
1642595920000|2022-01-19 12:38:40|217.69|215.69|217.69|215.69|217.69|215.69|217.69|215.69|0
1642595930000|2022-01-19 12:38:50|217.78|215.78|217.95|215.95|217.95|215.95|217.78|215.78|0
1642595940000|2022-01-19 12:39:00|217.87|215.87|220.09|218.09|220.09|218.09|217.87|215.87|0
1642595950000|2022-01-19 12:39:10|220.26|218.26|220.09|218.09|220.26|218.26|220.09|218.09|0
1642595960000|2022-01-19 12:39:20|220.26|218.26|220.44|218.44|220.44|218.44|220.26|218.26|0
1642595970000|2022-01-19 12:39:30|220.26|218.26|220.44|218.44|220.62|218.62|220.26|218.26|0
1642595980000|2022-01-19 12:39:40|220.62|218.62|220.8|218.8|220.8|218.8|220.62|218.62|0
1642595990000|2022-01-19 12:39:50|220.62|218.62|220.89|218.89|220.89|218.89|220.62|218.62|0
1642596000000|2022-01-19 12:40:00|220.8|218.8|220.62|218.62|220.8|218.8|220.62|218.62|0
1642596010000|2022-01-19 12:40:10|220.98|218.98|221.16|219.16|221.16|219.16|220.98|218.98|0
1642596020000|2022-01-19 12:40:20|220.98|218.98|220.98|218.98|221.07|219.07|220.98|218.98|0
1642596030000|2022-01-19 12:40:30|220.8|218.8|220.8|218.8|220.98|218.98|220.8|218.8|0
1642596050000|2022-01-19 12:40:50|220.62|218.62|220.8|218.8|220.8|218.8|220.62|218.62|0
1642596060000|2022-01-19 12:41:00|220.09|218.09|220.09|218.09|220.26|218.26|220.09|218.09|0
1642596070000|2022-01-19 12:41:10|220.08|218.08|220.36|218.36|220.36|218.36|220.08|218.08|0
1642596080000|2022-01-19 12:41:20|220.44|218.44|220.53|218.53|220.62|218.62|220.44|218.44|0
1642596090000|2022-01-19 12:41:30|220.62|218.62|220.62|218.62|220.8|218.8|220.62|218.62|0
1642596100000|2022-01-19 12:41:40|220.44|218.44|220.62|218.62|220.62|218.62|220.44|218.44|0
1642596110000|2022-01-19 12:41:50|220.71|218.71|220.8|218.8|220.8|218.8|220.62|218.62|0
1642596120000|2022-01-19 12:42:00|220.62|218.62|220.44|218.44|220.62|218.62|220.44|218.44|0
1642596140000|2022-01-19 12:42:20|220.26|218.26|220.36|218.36|220.36|218.36|220.26|218.26|0
1642596150000|2022-01-19 12:42:30|220.53|218.53|220.8|218.8|220.8|218.8|220.44|218.44|0
1642596160000|2022-01-19 12:42:40|220.98|218.98|220.8|218.8|220.98|218.98|220.62|218.62|0
1642596170000|2022-01-19 12:42:50|220.98|218.98|220.98|218.98|220.98|218.98|220.98|218.98|0
1642596180000|2022-01-19 12:43:00|220.89|218.89|221.15|219.15|221.15|219.15|220.89|218.89|0
1642596190000|2022-01-19 12:43:10|221.07|219.07|220.98|218.98|221.15|219.15|220.98|218.98|0
1642596200000|2022-01-19 12:43:20|221.15|219.15|221.33|219.33|221.33|219.33|221.15|219.15|0
1642596210000|2022-01-19 12:43:30|221.15|219.15|220.8|218.8|221.15|219.15|220.8|218.8|0
1642596220000|2022-01-19 12:43:40|221.25|219.25|220.98|218.98|221.25|219.25|220.62|218.62|0
1642596230000|2022-01-19 12:43:50|220.8|218.8|220.8|218.8|220.89|218.89|220.8|218.8|0
1642596240000|2022-01-19 12:44:00|220.98|218.98|220.8|218.8|220.98|218.98|220.8|218.8|0
1642596250000|2022-01-19 12:44:10|220.62|218.62|220.62|218.62|220.62|218.62|220.62|218.62|0
1642596270000|2022-01-19 12:44:30|220.8|218.8|220.8|218.8|220.8|218.8|220.8|218.8|0
1642596290000|2022-01-19 12:44:50|220.62|218.62|220.62|218.62|220.62|218.62|220.62|218.62|0
1642596300000|2022-01-19 12:45:00|220.8|218.8|220.62|218.62|220.8|218.8|220.62|218.62|0
1642596310000|2022-01-19 12:45:10|220.8|218.8|220.8|218.8|220.8|218.8|220.8|218.8|0
1642596320000|2022-01-19 12:45:20|220.62|218.62|220.62|218.62|220.62|218.62|220.62|218.62|0
1642596330000|2022-01-19 12:45:30|220.8|218.8|220.8|218.8|220.8|218.8|220.8|218.8|0
1642596340000|2022-01-19 12:45:40|220.71|218.71|220.8|218.8|220.8|218.8|220.62|218.62|0
1642596350000|2022-01-19 12:45:50|220.62|218.62|220.62|218.62|220.62|218.62|220.62|218.62|0
1642596360000|2022-01-19 12:46:00|220.44|218.44|220.44|218.44|220.44|218.44|220.26|218.26|0
1642596370000|2022-01-19 12:46:10|220.62|218.62|220.26|218.26|220.62|218.62|220.26|218.26|0
1642596380000|2022-01-19 12:46:20|220.08|218.08|220.08|218.08|220.17|218.17|220.08|218.08|0
1642596390000|2022-01-19 12:46:30|220.17|218.17|219.55|217.55|220.17|218.17|219.55|217.55|0
1642596400000|2022-01-19 12:46:40|219.73|217.73|219.73|217.73|219.73|217.73|219.73|217.73|0
1642596410000|2022-01-19 12:46:50|219.64|217.64|219.55|217.55|219.64|217.64|219.37|217.37|0
1642596430000|2022-01-19 12:47:10|219.37|217.37|219.37|217.37|219.37|217.37|219.37|217.37|0
1642596440000|2022-01-19 12:47:20|219.19|217.19|219.19|217.19|219.19|217.19|219.19|217.19|0
1642596450000|2022-01-19 12:47:30|219.01|217.01|219.01|217.01|219.01|217.01|219.01|217.01|0
1642596470000|2022-01-19 12:47:50|219.19|217.19|219.19|217.19|219.19|217.19|219.19|217.19|0
1642596490000|2022-01-19 12:48:10|219.01|217.01|218.84|216.84|219.01|217.01|218.84|216.84|0
1642596510000|2022-01-19 12:48:30|218.83|216.83|218.48|216.48|218.83|216.83|218.48|216.48|0
1642596520000|2022-01-19 12:48:40|218.39|216.39|218.48|216.48|218.48|216.48|218.39|216.39|0
1642596530000|2022-01-19 12:48:50|218.66|216.66|218.66|216.66|218.66|216.66|218.66|216.66|0
1642596560000|2022-01-19 12:49:20|218.48|216.48|218.48|216.48|218.48|216.48|218.48|216.48|0
1642596570000|2022-01-19 12:49:30|218.3|216.3|218.3|216.3|218.3|216.3|218.3|216.3|0
1642596600000|2022-01-19 12:50:00|218.48|216.48|218.3|216.3|218.48|216.48|218.3|216.3|0
1642596610000|2022-01-19 12:50:10|218.48|216.48|218.48|216.48|218.48|216.48|218.48|216.48|0
1642596640000|2022-01-19 12:50:40|218.3|216.3|217.95|215.95|218.3|216.3|217.95|215.95|0
1642596650000|2022-01-19 12:50:50|218.12|216.12|217.95|215.95|218.12|216.12|217.95|215.95|0
1642596660000|2022-01-19 12:51:00|217.77|215.77|217.59|215.59|217.77|215.77|217.59|215.59|0
1642596670000|2022-01-19 12:51:10|217.41|215.41|217.06|215.06|217.41|215.41|217.06|215.06|0
1642596680000|2022-01-19 12:51:20|217.24|215.24|217.06|215.06|217.24|215.24|217.06|215.06|0
1642596690000|2022-01-19 12:51:30|216.88|214.88|216.88|214.88|216.88|214.88|216.88|214.88|0
1642596700000|2022-01-19 12:51:40|216.71|214.71|216.71|214.71|216.71|214.71|216.71|214.71|0
1642596720000|2022-01-19 12:52:00|216.88|214.88|216.88|214.88|216.88|214.88|216.88|214.88|0
1642596730000|2022-01-19 12:52:10|216.97|214.97|217.24|215.24|217.24|215.24|216.97|214.97|0
1642596740000|2022-01-19 12:52:20|217.06|215.06|217.06|215.06|217.06|215.06|217.06|215.06|0
1642596750000|2022-01-19 12:52:30|216.88|214.88|216.88|214.88|216.88|214.88|216.88|214.88|0
1642596770000|2022-01-19 12:52:50|216.71|214.71|216.71|214.71|216.8|214.8|216.71|214.71|0
1642596780000|2022-01-19 12:53:00|216.88|214.88|216.71|214.71|216.88|214.88|216.71|214.71|0
1642596800000|2022-01-19 12:53:20|216.53|214.53|216.53|214.53|216.53|214.53|216.53|214.53|0
1642596850000|2022-01-19 12:54:10|217.06|215.06|217.06|215.06|217.06|215.06|217.06|215.06|0
1642596860000|2022-01-19 12:54:20|216.88|214.88|217.24|215.24|217.24|215.24|216.88|214.88|0
1642596870000|2022-01-19 12:54:30|217.41|215.41|217.06|215.06|217.41|215.41|217.06|215.06|0
1642596880000|2022-01-19 12:54:40|217.24|215.24|217.06|215.06|217.24|215.24|217.06|215.06|0
1642596890000|2022-01-19 12:54:50|217.24|215.24|217.06|215.06|217.24|215.24|217.06|215.06|0
1642596900000|2022-01-19 12:55:00|216.88|214.88|216.88|214.88|217.06|215.06|216.88|214.88|0
1642596910000|2022-01-19 12:55:10|216.7|214.7|216.7|214.7|216.7|214.7|216.7|214.7|0
1642596920000|2022-01-19 12:55:20|216.53|214.53|216.53|214.53|216.53|214.53|216.53|214.53|0
1642596930000|2022-01-19 12:55:30|216.7|214.7|216.7|214.7|216.7|214.7|216.7|214.7|0
1642596950000|2022-01-19 12:55:50|216.62|214.62|216.53|214.53|216.62|214.62|216.53|214.53|0
1642596970000|2022-01-19 12:56:10|216.7|214.7|216.88|214.88|216.88|214.88|216.7|214.7|0
1642596980000|2022-01-19 12:56:20|216.7|214.7|216.7|214.7|216.7|214.7|216.7|214.7|0
1642596990000|2022-01-19 12:56:30|216.53|214.53|216.53|214.53|216.53|214.53|216.53|214.53|0
1642597000000|2022-01-19 12:56:40|216.88|214.88|216.88|214.88|216.88|214.88|216.88|214.88|0
1642597010000|2022-01-19 12:56:50|216.7|214.7|216.88|214.88|216.88|214.88|216.7|214.7|0
1642597020000|2022-01-19 12:57:00|217.06|215.06|217.23|215.23|217.23|215.23|217.06|215.06|0
1642597040000|2022-01-19 12:57:20|217.06|215.06|216.88|214.88|217.06|215.06|216.88|214.88|0
1642597080000|2022-01-19 12:58:00|216.79|214.79|216.7|214.7|216.79|214.79|216.7|214.7|0
1642597090000|2022-01-19 12:58:10|216.62|214.62|216.62|214.62|216.62|214.62|216.62|214.62|0
1642597100000|2022-01-19 12:58:20|216.53|214.53|216.7|214.7|216.7|214.7|216.53|214.53|0
1642597110000|2022-01-19 12:58:30|216.88|214.88|216.88|214.88|216.88|214.88|216.88|214.88|0
1642597120000|2022-01-19 12:58:40|217.06|215.06|217.06|215.06|217.06|215.06|217.06|215.06|0
1642597150000|2022-01-19 12:59:10|216.88|214.88|216.88|214.88|216.88|214.88|216.88|214.88|0
1642597160000|2022-01-19 12:59:20|216.7|214.7|216.88|214.88|216.88|214.88|216.7|214.7|0
1642597170000|2022-01-19 12:59:30|216.97|214.97|217.06|215.06|217.06|215.06|216.97|214.97|0
1642597180000|2022-01-19 12:59:40|217.23|215.23|217.06|215.06|217.23|215.23|217.06|215.06|0
1642597200000|2022-01-19 13:00:00|217.23|215.23|217.23|215.23|217.23|215.23|217.06|215.06|0
1642597210000|2022-01-19 13:00:10|217.41|215.41|217.41|215.41|217.41|215.41|217.23|215.23|0
1642597220000|2022-01-19 13:00:20|217.23|215.23|217.05|215.05|217.23|215.23|217.05|215.05|0
1642597230000|2022-01-19 13:00:30|216.88|214.88|216.52|214.52|216.88|214.88|216.52|214.52|0
1642597260000|2022-01-19 13:01:00|216.7|214.7|216.52|214.52|216.7|214.7|216.52|214.52|0
1642597330000|2022-01-19 13:02:10|216.7|214.7|216.52|214.52|216.7|214.7|216.52|214.52|0
1642597340000|2022-01-19 13:02:20|216.7|214.7|216.52|214.52|216.7|214.7|216.52|214.52|0
1642597350000|2022-01-19 13:02:30|216.7|214.7|216.52|214.52|216.7|214.7|216.52|214.52|0
1642597360000|2022-01-19 13:02:40|216.7|214.7|216.7|214.7|216.7|214.7|216.7|214.7|0
1642597370000|2022-01-19 13:02:50|216.52|214.52|216.7|214.7|216.7|214.7|216.52|214.52|0
1642597380000|2022-01-19 13:03:00|216.52|214.52|216.52|214.52|216.52|214.52|216.52|214.52|0
1642597390000|2022-01-19 13:03:10|216.7|214.7|216.7|214.7|216.7|214.7|216.7|214.7|0
1642597400000|2022-01-19 13:03:20|216.52|214.52|216.52|214.52|216.52|214.52|216.52|214.52|0
1642597420000|2022-01-19 13:03:40|216.7|214.7|215.64|213.64|216.7|214.7|215.64|213.64|0
1642597430000|2022-01-19 13:03:50|215.46|213.46|215.46|213.46|215.46|213.46|215.46|213.46|0
1642597460000|2022-01-19 13:04:20|215.64|213.64|215.64|213.64|215.64|213.64|215.46|213.46|0
1642597470000|2022-01-19 13:04:30|215.82|213.82|215.64|213.64|215.82|213.82|215.64|213.64|0
1642597480000|2022-01-19 13:04:40|215.82|213.82|215.73|213.73|215.82|213.82|215.73|213.73|0
1642597490000|2022-01-19 13:04:50|215.64|213.64|215.64|213.64|215.64|213.64|215.64|213.64|0
1642597500000|2022-01-19 13:05:00|215.82|213.82|215.64|213.64|215.82|213.82|215.64|213.64|0
1642597520000|2022-01-19 13:05:20|214.38|212.38|214.38|212.38|214.38|212.38|214.38|212.38|0
1642597530000|2022-01-19 13:05:30|214.03|212.03|214.2|212.2|214.2|212.2|214.03|212.03|0
1642597540000|2022-01-19 13:05:40|214.03|212.03|213.85|211.85|214.03|212.03|213.85|211.85|0
1642597550000|2022-01-19 13:05:50|213.67|211.67|213.67|211.67|213.67|211.67|213.67|211.67|0
1642597560000|2022-01-19 13:06:00|213.5|211.5|213.5|211.5|213.5|211.5|213.5|211.5|0
1642597570000|2022-01-19 13:06:10|213.32|211.32|213.5|211.5|213.5|211.5|213.32|211.32|0
1642597590000|2022-01-19 13:06:30|213.32|211.32|213.32|211.32|213.32|211.32|213.32|211.32|0
1642597600000|2022-01-19 13:06:40|213.5|211.5|213.14|211.14|213.5|211.5|213.14|211.14|0
1642597610000|2022-01-19 13:06:50|212.97|210.97|212.97|210.97|212.97|210.97|212.97|210.97|0
1642597620000|2022-01-19 13:07:00|212.79|210.79|212.79|210.79|212.79|210.79|212.79|210.79|0
1642597630000|2022-01-19 13:07:10|212.97|210.97|212.97|210.97|213.14|211.14|212.97|210.97|0
1642597640000|2022-01-19 13:07:20|212.79|210.79|213.32|211.32|213.32|211.32|212.79|210.79|0
1642597650000|2022-01-19 13:07:30|213.14|211.14|212.96|210.96|213.14|211.14|212.96|210.96|0
1642597660000|2022-01-19 13:07:40|213.49|211.49|213.32|211.32|213.49|211.49|213.32|211.32|0
1642597670000|2022-01-19 13:07:50|213.49|211.49|212.79|210.79|213.49|211.49|212.79|210.79|0
1642597680000|2022-01-19 13:08:00|212.96|210.96|212.96|210.96|212.96|210.96|212.96|210.96|0
1642597700000|2022-01-19 13:08:20|212.79|210.79|212.61|210.61|212.79|210.79|212.61|210.61|0
1642597720000|2022-01-19 13:08:40|212.7|210.7|212.61|210.61|212.7|210.7|212.61|210.61|0
1642597730000|2022-01-19 13:08:50|212.44|210.44|211.73|209.73|212.44|210.44|211.73|209.73|0
1642597740000|2022-01-19 13:09:00|211.56|209.56|211.2|209.2|211.56|209.56|211.2|209.2|0
1642597750000|2022-01-19 13:09:10|211.03|209.03|211.2|209.2|211.2|209.2|211.03|209.03|0
1642597760000|2022-01-19 13:09:20|211.03|209.03|210.68|208.68|211.2|209.2|210.68|208.68|0
1642597770000|2022-01-19 13:09:30|210.5|208.5|210.5|208.5|210.5|208.5|210.5|208.5|0
1642597780000|2022-01-19 13:09:40|210.33|208.33|210.33|208.33|210.42|208.42|210.33|208.33|0
1642597790000|2022-01-19 13:09:50|211.2|209.2|211.2|209.2|211.38|209.38|211.2|209.2|0
1642597800000|2022-01-19 13:10:00|211.03|209.03|211.03|209.03|211.03|209.03|211.03|209.03|0
1642597810000|2022-01-19 13:10:10|210.85|208.85|210.85|208.85|210.85|208.85|210.85|208.85|0
1642597820000|2022-01-19 13:10:20|211.03|209.03|210.33|208.33|211.03|209.03|210.33|208.33|0
1642597830000|2022-01-19 13:10:30|210.5|208.5|210.85|208.85|210.85|208.85|210.5|208.5|0
1642597840000|2022-01-19 13:10:40|211.03|209.03|211.55|209.55|211.55|209.55|210.85|208.85|0
1642597850000|2022-01-19 13:10:50|211.73|209.73|211.55|209.55|211.73|209.73|211.55|209.55|0
1642597860000|2022-01-19 13:11:00|211.38|209.38|211.38|209.38|211.38|209.38|211.38|209.38|0
1642597870000|2022-01-19 13:11:10|211.2|209.2|211.2|209.2|211.2|209.2|211.2|209.2|0
1642597880000|2022-01-19 13:11:20|211.03|209.03|211.2|209.2|211.2|209.2|211.03|209.03|0
1642597890000|2022-01-19 13:11:30|211.03|209.03|210.85|208.85|211.03|209.03|210.68|208.68|0
1642597900000|2022-01-19 13:11:40|210.68|208.68|210.85|208.85|210.85|208.85|210.68|208.68|0
1642597920000|2022-01-19 13:12:00|210.68|208.68|210.68|208.68|210.68|208.68|210.68|208.68|0
1642597930000|2022-01-19 13:12:10|210.85|208.85|211.38|209.38|211.38|209.38|210.85|208.85|0
1642597940000|2022-01-19 13:12:20|211.55|209.55|211.82|209.82|211.82|209.82|211.55|209.55|0
1642597950000|2022-01-19 13:12:30|211.73|209.73|211.73|209.73|211.73|209.73|211.38|209.38|0
1642597980000|2022-01-19 13:13:00|211.82|209.82|212.08|210.08|212.08|210.08|211.82|209.82|0
1642597990000|2022-01-19 13:13:10|212.26|210.26|212.26|210.26|212.26|210.26|212.26|210.26|0
1642598000000|2022-01-19 13:13:20|212.17|210.17|211.9|209.9|212.17|210.17|211.9|209.9|0
1642598010000|2022-01-19 13:13:30|212.08|210.08|212.08|210.08|212.08|210.08|212.08|210.08|0
1642598020000|2022-01-19 13:13:40|212.26|210.26|211.73|209.73|212.26|210.26|211.73|209.73|0
1642598030000|2022-01-19 13:13:50|211.9|209.9|211.73|209.73|211.9|209.9|211.73|209.73|0
1642598040000|2022-01-19 13:14:00|211.9|209.9|211.9|209.9|211.9|209.9|211.9|209.9|0
1642598050000|2022-01-19 13:14:10|211.73|209.73|211.55|209.55|211.73|209.73|211.55|209.55|0
1642598060000|2022-01-19 13:14:20|211.38|209.38|211.38|209.38|211.38|209.38|211.38|209.38|0
1642598070000|2022-01-19 13:14:30|211.55|209.55|211.38|209.38|211.55|209.55|211.38|209.38|0
1642598080000|2022-01-19 13:14:40|211.55|209.55|211.38|209.38|211.55|209.55|211.38|209.38|0
1642598090000|2022-01-19 13:14:50|211.2|209.2|211.2|209.2|211.38|209.38|211.2|209.2|0
1642598100000|2022-01-19 13:15:00|211.02|209.02|211.02|209.02|211.02|209.02|210.85|208.85|0
1642598110000|2022-01-19 13:15:10|211.2|209.2|211.2|209.2|211.2|209.2|211.2|209.2|0
1642598120000|2022-01-19 13:15:20|211.38|209.38|211.73|209.73|211.73|209.73|211.38|209.38|0
1642598130000|2022-01-19 13:15:30|211.9|209.9|212.08|210.08|212.08|210.08|211.9|209.9|0
1642598140000|2022-01-19 13:15:40|211.9|209.9|211.9|209.9|211.9|209.9|211.9|209.9|0
1642598150000|2022-01-19 13:15:50|212.08|210.08|211.9|209.9|212.08|210.08|211.9|209.9|0
1642598160000|2022-01-19 13:16:00|212.08|210.08|212.26|210.26|212.26|210.26|212.08|210.08|0
1642598170000|2022-01-19 13:16:10|212.08|210.08|212.08|210.08|212.08|210.08|211.9|209.9|0
1642598190000|2022-01-19 13:16:30|211.9|209.9|211.9|209.9|211.9|209.9|211.73|209.73|0
1642598210000|2022-01-19 13:16:50|212.08|210.08|211.9|209.9|212.08|210.08|211.9|209.9|0
1642598220000|2022-01-19 13:17:00|211.73|209.73|211.2|209.2|211.73|209.73|211.2|209.2|0
1642598230000|2022-01-19 13:17:10|211.02|209.02|210.67|208.67|211.02|209.02|210.67|208.67|0
1642598240000|2022-01-19 13:17:20|210.5|208.5|210.5|208.5|210.85|208.85|210.5|208.5|0
1642598250000|2022-01-19 13:17:30|210.32|208.32|210.32|208.32|210.32|208.32|210.32|208.32|0
1642598260000|2022-01-19 13:17:40|210.15|208.15|210.32|208.32|210.32|208.32|210.15|208.15|0
1642598270000|2022-01-19 13:17:50|210.41|208.41|210.67|208.67|210.67|208.67|210.41|208.41|0
1642598280000|2022-01-19 13:18:00|210.85|208.85|210.67|208.67|210.85|208.85|210.67|208.67|0
1642598290000|2022-01-19 13:18:10|210.5|208.5|210.5|208.5|210.5|208.5|210.5|208.5|0
1642598300000|2022-01-19 13:18:20|210.32|208.32|210.5|208.5|210.67|208.67|210.32|208.32|0
1642598310000|2022-01-19 13:18:30|210.41|208.41|210.41|208.41|210.41|208.41|210.41|208.41|0
1642598320000|2022-01-19 13:18:40|210.32|208.32|210.15|208.15|210.32|208.32|210.15|208.15|0
1642598330000|2022-01-19 13:18:50|209.97|207.97|209.62|207.62|209.97|207.97|209.62|207.62|0
1642598340000|2022-01-19 13:19:00|211.9|209.9|211.73|209.73|211.9|209.9|211.73|209.73|0
1642598350000|2022-01-19 13:19:10|211.9|209.9|211.9|209.9|211.9|209.9|211.73|209.73|0
1642598360000|2022-01-19 13:19:20|212.08|210.08|212.08|210.08|212.08|210.08|212.08|210.08|0
1642598370000|2022-01-19 13:19:30|212.25|210.25|212.25|210.25|212.25|210.25|212.25|210.25|0
1642598380000|2022-01-19 13:19:40|212.08|210.08|211.37|209.37|212.08|210.08|211.37|209.37|0
1642598390000|2022-01-19 13:19:50|211.2|209.2|211.2|209.2|211.37|209.37|211.2|209.2|0
1642598400000|2022-01-19 13:20:00|211.37|209.37|211.2|209.2|211.37|209.37|211.2|209.2|0
1642598410000|2022-01-19 13:20:10|210.85|208.85|211.02|209.02|211.2|209.2|210.67|208.67|0
1642598420000|2022-01-19 13:20:20|210.85|208.85|211.02|209.02|211.02|209.02|210.85|208.85|0
1642598430000|2022-01-19 13:20:30|211.2|209.2|211.9|209.9|211.9|209.9|211.02|209.02|0
1642598440000|2022-01-19 13:20:40|211.72|209.72|211.72|209.72|211.72|209.72|211.72|209.72|0
1642598450000|2022-01-19 13:20:50|211.55|209.55|211.55|209.55|211.55|209.55|211.55|209.55|0
1642598460000|2022-01-19 13:21:00|211.72|209.72|211.55|209.55|211.72|209.72|211.55|209.55|0
1642598470000|2022-01-19 13:21:10|211.37|209.37|211.9|209.9|211.9|209.9|211.37|209.37|0
1642598480000|2022-01-19 13:21:20|211.72|209.72|211.55|209.55|211.72|209.72|211.55|209.55|0
1642598490000|2022-01-19 13:21:30|211.37|209.37|211.2|209.2|211.37|209.37|211.2|209.2|0
1642598500000|2022-01-19 13:21:40|211.02|209.02|210.49|208.49|211.02|209.02|210.49|208.49|0
1642598520000|2022-01-19 13:22:00|210.32|208.32|210.49|208.49|210.49|208.49|210.32|208.32|0
1642598530000|2022-01-19 13:22:10|210.32|208.32|209.97|207.97|210.32|208.32|209.97|207.97|0
1642598550000|2022-01-19 13:22:30|210.14|208.14|210.14|208.14|210.14|208.14|210.14|208.14|0
1642598560000|2022-01-19 13:22:40|209.97|207.97|209.97|207.97|209.97|207.97|209.79|207.79|0
1642598570000|2022-01-19 13:22:50|209.79|207.79|209.62|207.62|209.79|207.79|209.62|207.62|0
1642598580000|2022-01-19 13:23:00|209.44|207.44|209.44|207.44|209.44|207.44|209.44|207.44|0
1642598590000|2022-01-19 13:23:10|209.62|207.62|209.79|207.79|209.79|207.79|209.62|207.62|0
1642598600000|2022-01-19 13:23:20|209.97|207.97|209.62|207.62|209.97|207.97|209.62|207.62|0
1642598610000|2022-01-19 13:23:30|209.44|207.44|209.27|207.27|209.44|207.44|209.27|207.27|0
1642598620000|2022-01-19 13:23:40|209.09|207.09|209.09|207.09|209.09|207.09|209.09|207.09|0
1642598630000|2022-01-19 13:23:50|209.27|207.27|209.44|207.44|209.44|207.44|209.27|207.27|0
1642598640000|2022-01-19 13:24:00|209.27|207.27|209.27|207.27|209.44|207.44|209.27|207.27|0
1642598650000|2022-01-19 13:24:10|209.09|207.09|209.09|207.09|209.09|207.09|208.92|206.92|0
1642598660000|2022-01-19 13:24:20|209.27|207.27|209.44|207.44|209.44|207.44|209.27|207.27|0
1642598670000|2022-01-19 13:24:30|209.62|207.62|209.62|207.62|209.62|207.62|209.62|207.62|0
1642598680000|2022-01-19 13:24:40|209.79|207.79|210.14|208.14|210.14|208.14|209.79|207.79|0
1642598690000|2022-01-19 13:24:50|209.97|207.97|209.97|207.97|209.97|207.97|209.97|207.97|0
1642598700000|2022-01-19 13:25:00|209.79|207.79|209.44|207.44|209.79|207.79|209.44|207.44|0
1642598710000|2022-01-19 13:25:10|209.53|207.53|209.53|207.53|209.53|207.53|209.53|207.53|0
1642598720000|2022-01-19 13:25:20|209.44|207.44|209.27|207.27|209.44|207.44|209.27|207.27|0
1642598730000|2022-01-19 13:25:30|209.09|207.09|208.92|206.92|209.09|207.09|208.92|206.92|0
1642598740000|2022-01-19 13:25:40|209.09|207.09|209.27|207.27|209.44|207.44|209.09|207.09|0
1642598770000|2022-01-19 13:26:10|211.69|209.69|211.69|209.69|211.69|209.69|211.51|209.51|0
1642598780000|2022-01-19 13:26:20|210.4|208.4|210.4|208.4|210.4|208.4|210.4|208.4|0
1642598790000|2022-01-19 13:26:30|210.58|208.58|210.58|208.58|210.58|208.58|210.58|208.58|0
1642598800000|2022-01-19 13:26:40|210.23|208.23|210.23|208.23|210.23|208.23|210.06|208.06|0
1642598820000|2022-01-19 13:27:00|210.4|208.4|210.4|208.4|210.4|208.4|210.4|208.4|0
1642598830000|2022-01-19 13:27:10|210.23|208.23|210.23|208.23|210.23|208.23|210.23|208.23|0
1642598840000|2022-01-19 13:27:20|210.05|208.05|210.05|208.05|210.05|208.05|210.05|208.05|0
1642598850000|2022-01-19 13:27:30|210.23|208.23|210.23|208.23|210.23|208.23|210.23|208.23|0
1642598860000|2022-01-19 13:27:40|210.15|208.15|210.05|208.05|210.15|208.15|210.05|208.05|0
1642598870000|2022-01-19 13:27:50|209.88|207.88|209.88|207.88|209.88|207.88|209.8|207.8|0
1642598880000|2022-01-19 13:28:00|209.71|207.71|210.05|208.05|210.05|208.05|209.71|207.71|0
1642598910000|2022-01-19 13:28:30|210.32|208.32|210.23|208.23|210.32|208.32|210.23|208.23|0
1642598920000|2022-01-19 13:28:40|210.05|208.05|210.05|208.05|210.05|208.05|210.05|208.05|0
1642598970000|2022-01-19 13:29:30|209.88|207.88|209.88|207.88|209.88|207.88|209.88|207.88|0
1642598980000|2022-01-19 13:29:40|209.71|207.71|209.88|207.88|209.88|207.88|209.71|207.71|0
1642599000000|2022-01-19 13:30:00|209.71|207.71|209.88|207.88|209.88|207.88|209.71|207.71|0
1642599010000|2022-01-19 13:30:10|209.71|207.71|209.71|207.71|209.71|207.71|209.71|207.71|0
1642599030000|2022-01-19 13:30:30|209.88|207.88|210.23|208.23|210.23|208.23|209.88|207.88|0
1642599050000|2022-01-19 13:30:50|210.4|208.4|210.4|208.4|210.4|208.4|210.4|208.4|0
1642599060000|2022-01-19 13:31:00|210.58|208.58|212.15|210.15|212.15|210.15|210.58|208.58|0
1642599080000|2022-01-19 13:31:20|212.5|210.5|212.5|210.5|212.5|210.5|212.5|210.5|0
1642599090000|2022-01-19 13:31:30|212.59|210.59|213.02|211.02|213.02|211.02|212.5|210.5|0
1642599100000|2022-01-19 13:31:40|212.67|210.67|213.2|211.2|213.2|211.2|212.67|210.67|0
1642599140000|2022-01-19 13:32:20|213.02|211.02|212.67|210.67|213.02|211.02|212.67|210.67|0
1642599150000|2022-01-19 13:32:30|211.97|209.97|211.62|209.62|211.97|209.97|211.62|209.62|0
1642599160000|2022-01-19 13:32:40|211.8|209.8|212.15|210.15|212.15|210.15|211.8|209.8|0
1642599170000|2022-01-19 13:32:50|212.32|210.32|212.32|210.32|212.5|210.5|212.32|210.32|0
1642599180000|2022-01-19 13:33:00|212.15|210.15|212.24|210.24|212.24|210.24|212.15|210.15|0
1642599190000|2022-01-19 13:33:10|212.32|210.32|212.85|210.85|213.37|211.37|212.32|210.32|0
1642599200000|2022-01-19 13:33:20|212.59|210.59|212.85|210.85|213.02|211.02|212.59|210.59|0
1642599210000|2022-01-19 13:33:30|213.02|211.02|213.2|211.2|213.2|211.2|212.94|210.94|0
1642599220000|2022-01-19 13:33:40|213.37|211.37|213.37|211.37|213.55|211.55|213.37|211.37|0
1642599230000|2022-01-19 13:33:50|213.55|211.55|213.55|211.55|213.55|211.55|213.37|211.37|0
1642599240000|2022-01-19 13:34:00|213.72|211.72|213.72|211.72|213.72|211.72|213.72|211.72|0
1642599250000|2022-01-19 13:34:10|214.07|212.07|214.07|212.07|214.07|212.07|214.07|212.07|0
1642599260000|2022-01-19 13:34:20|213.9|211.9|213.9|211.9|213.9|211.9|213.72|211.72|0
1642599270000|2022-01-19 13:34:30|214.07|212.07|213.72|211.72|214.07|212.07|213.72|211.72|0
1642599290000|2022-01-19 13:34:50|213.9|211.9|213.72|211.72|213.9|211.9|213.72|211.72|0
1642599300000|2022-01-19 13:35:00|213.9|211.9|213.9|211.9|213.9|211.9|213.9|211.9|0
1642599310000|2022-01-19 13:35:10|213.72|211.72|213.9|211.9|213.9|211.9|213.72|211.72|0
1642599320000|2022-01-19 13:35:20|213.72|211.72|213.72|211.72|213.72|211.72|213.72|211.72|0
1642599340000|2022-01-19 13:35:40|213.9|211.9|213.9|211.9|213.9|211.9|213.9|211.9|0
1642599350000|2022-01-19 13:35:50|213.72|211.72|213.72|211.72|213.72|211.72|213.72|211.72|0
1642599360000|2022-01-19 13:36:00|213.55|211.55|212.32|210.32|213.55|211.55|212.32|210.32|0
1642599370000|2022-01-19 13:36:10|212.14|210.14|212.23|210.23|212.23|210.23|211.97|209.97|0
1642599380000|2022-01-19 13:36:20|212.32|210.32|212.14|210.14|212.32|210.32|212.14|210.14|0
1642599390000|2022-01-19 13:36:30|212.23|210.23|212.14|210.14|212.23|210.23|212.14|210.14|0
1642599400000|2022-01-19 13:36:40|212.23|210.23|212.32|210.32|212.49|210.49|212.23|210.23|0
1642599410000|2022-01-19 13:36:50|212.58|210.58|212.84|210.84|212.84|210.84|212.58|210.58|0
1642599420000|2022-01-19 13:37:00|213.02|211.02|212.84|210.84|213.02|211.02|212.84|210.84|0
1642599470000|2022-01-19 13:37:50|212.76|210.76|213.02|211.02|213.02|211.02|212.76|210.76|0
1642599480000|2022-01-19 13:38:00|212.84|210.84|213.19|211.19|213.37|211.37|212.84|210.84|0
1642599490000|2022-01-19 13:38:10|213.02|211.02|213.02|211.02|213.02|211.02|213.02|211.02|0
1642599500000|2022-01-19 13:38:20|213.11|211.11|213.19|211.19|213.19|211.19|213.11|211.11|0
1642599510000|2022-01-19 13:38:30|213.37|211.37|213.54|211.54|213.54|211.54|213.37|211.37|0
1642599520000|2022-01-19 13:38:40|213.72|211.72|213.28|211.28|213.72|211.72|213.28|211.28|0
1642599530000|2022-01-19 13:38:50|213.19|211.19|213.19|211.19|213.19|211.19|213.11|211.11|0
1642599540000|2022-01-19 13:39:00|213.02|211.02|212.84|210.84|213.02|211.02|212.84|210.84|0
1642599550000|2022-01-19 13:39:10|213.02|211.02|213.02|211.02|213.02|211.02|213.02|211.02|0
1642599560000|2022-01-19 13:39:20|212.84|210.84|212.67|210.67|212.84|210.84|212.67|210.67|0
1642599570000|2022-01-19 13:39:30|212.84|210.84|212.76|210.76|212.84|210.84|212.67|210.67|0
1642599580000|2022-01-19 13:39:40|212.67|210.67|212.84|210.84|212.84|210.84|212.67|210.67|0
1642599590000|2022-01-19 13:39:50|212.58|210.58|212.58|210.58|212.58|210.58|212.58|210.58|0
1642599600000|2022-01-19 13:40:00|212.49|210.49|212.49|210.49|212.67|210.67|212.49|210.49|0
1642599610000|2022-01-19 13:40:10|212.14|210.14|212.49|210.49|212.49|210.49|212.14|210.14|0
1642599620000|2022-01-19 13:40:20|212.32|210.32|212.67|210.67|212.67|210.67|212.32|210.32|0
1642599630000|2022-01-19 13:40:30|212.49|210.49|212.14|210.14|212.49|210.49|212.14|210.14|0
1642599640000|2022-01-19 13:40:40|212.32|210.32|212.32|210.32|212.49|210.49|212.32|210.32|0
1642599650000|2022-01-19 13:40:50|212.14|210.14|212.32|210.32|212.32|210.32|212.14|210.14|0
1642599660000|2022-01-19 13:41:00|212.23|210.23|212.49|210.49|212.49|210.49|212.23|210.23|0
1642599670000|2022-01-19 13:41:10|212.14|210.14|212.14|210.14|212.14|210.14|212.14|210.14|0
1642599690000|2022-01-19 13:41:30|212.32|210.32|212.49|210.49|212.49|210.49|212.32|210.32|0
1642599700000|2022-01-19 13:41:40|212.32|210.32|212.14|210.14|212.32|210.32|212.14|210.14|0
1642599710000|2022-01-19 13:41:50|212.32|210.32|212.14|210.14|212.32|210.32|212.14|210.14|0
1642599720000|2022-01-19 13:42:00|212.32|210.32|212.32|210.32|212.32|210.32|212.32|210.32|0
1642599730000|2022-01-19 13:42:10|212.23|210.23|212.67|210.67|212.84|210.84|212.23|210.23|0
1642599740000|2022-01-19 13:42:20|212.49|210.49|212.49|210.49|212.49|210.49|212.49|210.49|0
1642599750000|2022-01-19 13:42:30|212.14|210.14|212.14|210.14|212.14|210.14|212.14|210.14|0
1642599770000|2022-01-19 13:42:50|212.31|210.31|212.31|210.31|212.31|210.31|212.31|210.31|0
1642599780000|2022-01-19 13:43:00|212.49|210.49|212.49|210.49|212.49|210.49|212.31|210.31|0
1642599790000|2022-01-19 13:43:10|212.31|210.31|212.49|210.49|212.49|210.49|212.31|210.31|0
1642599800000|2022-01-19 13:43:20|212.31|210.31|212.49|210.49|212.49|210.49|212.31|210.31|0
1642599810000|2022-01-19 13:43:30|212.66|210.66|213.02|211.02|213.02|211.02|212.66|210.66|0
1642599820000|2022-01-19 13:43:40|213.19|211.19|213.19|211.19|213.19|211.19|213.02|211.02|0
1642599830000|2022-01-19 13:43:50|213.37|211.37|213.54|211.54|213.54|211.54|213.19|211.19|0
1642599840000|2022-01-19 13:44:00|213.37|211.37|213.89|211.89|213.89|211.89|213.37|211.37|0
1642599850000|2022-01-19 13:44:10|213.72|211.72|213.89|211.89|213.89|211.89|213.54|211.54|0
1642599860000|2022-01-19 13:44:20|213.81|211.81|213.89|211.89|213.89|211.89|213.81|211.81|0
1642599870000|2022-01-19 13:44:30|213.98|211.98|213.89|211.89|213.98|211.98|213.89|211.89|0
1642599880000|2022-01-19 13:44:40|214.07|212.07|214.24|212.24|214.24|212.24|214.07|212.07|0
1642599890000|2022-01-19 13:44:50|214.6|212.6|214.6|212.6|214.6|212.6|214.6|212.6|0
1642599900000|2022-01-19 13:45:00|214.42|212.42|214.42|212.42|214.42|212.42|214.24|212.24|0
1642599910000|2022-01-19 13:45:10|214.24|212.24|214.24|212.24|214.24|212.24|214.24|212.24|0
1642599920000|2022-01-19 13:45:20|214.42|212.42|214.42|212.42|214.42|212.42|214.24|212.24|0
1642599930000|2022-01-19 13:45:30|214.24|212.24|214.24|212.24|214.24|212.24|214.24|212.24|0
1642599940000|2022-01-19 13:45:40|214.42|212.42|214.6|212.6|214.6|212.6|214.42|212.42|0
1642599950000|2022-01-19 13:45:50|214.77|212.77|214.6|212.6|214.77|212.77|214.6|212.6|0
1642599960000|2022-01-19 13:46:00|214.42|212.42|214.24|212.24|214.42|212.42|214.24|212.24|0
1642599980000|2022-01-19 13:46:20|214.42|212.42|214.42|212.42|214.42|212.42|214.42|212.42|0
1642599990000|2022-01-19 13:46:30|214.24|212.24|214.24|212.24|214.42|212.42|214.24|212.24|0
1642600000000|2022-01-19 13:46:40|214.42|212.42|214.42|212.42|214.42|212.42|214.42|212.42|0
1642600010000|2022-01-19 13:46:50|214.24|212.24|214.42|212.42|214.42|212.42|214.24|212.24|0
1642600020000|2022-01-19 13:47:00|214.59|212.59|214.59|212.59|214.59|212.59|214.42|212.42|0
1642600040000|2022-01-19 13:47:20|214.51|212.51|214.77|212.77|214.77|212.77|214.42|212.42|0
1642600050000|2022-01-19 13:47:30|214.59|212.59|214.95|212.95|214.95|212.95|214.59|212.59|0
1642600070000|2022-01-19 13:47:50|214.77|212.77|214.59|212.59|214.95|212.95|214.59|212.59|0
1642600080000|2022-01-19 13:48:00|214.24|212.24|214.42|212.42|214.42|212.42|214.07|212.07|0
1642600090000|2022-01-19 13:48:10|214.59|212.59|214.77|212.77|214.77|212.77|214.59|212.59|0
1642600110000|2022-01-19 13:48:30|215.12|213.12|214.77|212.77|215.12|213.12|214.77|212.77|0
1642600120000|2022-01-19 13:48:40|214.95|212.95|214.77|212.77|214.95|212.95|214.77|212.77|0
1642600130000|2022-01-19 13:48:50|214.42|212.42|214.24|212.24|214.42|212.42|214.24|212.24|0
1642600140000|2022-01-19 13:49:00|214.07|212.07|213.89|211.89|214.07|212.07|213.89|211.89|0
1642600150000|2022-01-19 13:49:10|213.71|211.71|213.89|211.89|213.89|211.89|213.71|211.71|0
1642600160000|2022-01-19 13:49:20|214.07|212.07|214.07|212.07|214.07|212.07|214.07|212.07|0
1642600180000|2022-01-19 13:49:40|213.89|211.89|213.89|211.89|213.98|211.98|213.89|211.89|0
1642600190000|2022-01-19 13:49:50|213.71|211.71|213.89|211.89|213.89|211.89|213.71|211.71|0
1642600200000|2022-01-19 13:50:00|214.07|212.07|213.89|211.89|214.07|212.07|213.89|211.89|0
1642600210000|2022-01-19 13:50:10|213.71|211.71|213.54|211.54|213.71|211.71|213.36|211.36|0
1642600220000|2022-01-19 13:50:20|213.36|211.36|213.01|211.01|213.36|211.36|213.01|211.01|0
1642600230000|2022-01-19 13:50:30|213.19|211.19|213.36|211.36|213.36|211.36|213.19|211.19|0
1642600240000|2022-01-19 13:50:40|213.45|211.45|213.36|211.36|213.45|211.45|213.19|211.19|0
1642600250000|2022-01-19 13:50:50|213.19|211.19|213.19|211.19|213.28|211.28|213.19|211.19|0
1642600260000|2022-01-19 13:51:00|213.36|211.36|213.01|211.01|213.36|211.36|213.01|211.01|0
1642600270000|2022-01-19 13:51:10|213.19|211.19|213.19|211.19|213.19|211.19|213.19|211.19|0
1642600280000|2022-01-19 13:51:20|213.01|211.01|212.84|210.84|213.01|211.01|212.84|210.84|0
1642600290000|2022-01-19 13:51:30|213.01|211.01|212.66|210.66|213.01|211.01|212.66|210.66|0
1642600300000|2022-01-19 13:51:40|212.84|210.84|212.84|210.84|212.84|210.84|212.84|210.84|0
1642600310000|2022-01-19 13:51:50|212.66|210.66|212.48|210.48|212.66|210.66|212.48|210.48|0
1642600320000|2022-01-19 13:52:00|212.13|210.13|212.13|210.13|212.13|210.13|212.13|210.13|0
1642600330000|2022-01-19 13:52:10|212.31|210.31|212.48|210.48|212.48|210.48|212.31|210.31|0
1642600340000|2022-01-19 13:52:20|212.13|210.13|212.13|210.13|212.13|210.13|212.13|210.13|0
1642600360000|2022-01-19 13:52:40|212.31|210.31|212.13|210.13|212.31|210.31|212.13|210.13|0
1642600370000|2022-01-19 13:52:50|211.96|209.96|211.78|209.78|211.96|209.96|211.78|209.78|0
1642600380000|2022-01-19 13:53:00|211.96|209.96|212.13|210.13|212.31|210.31|211.96|209.96|0
1642600390000|2022-01-19 13:53:10|212.31|210.31|212.31|210.31|212.31|210.31|212.13|210.13|0
1642600400000|2022-01-19 13:53:20|212.48|210.48|212.48|210.48|212.48|210.48|212.48|210.48|0
1642600410000|2022-01-19 13:53:30|212.83|210.83|212.83|210.83|212.83|210.83|212.83|210.83|0
1642600420000|2022-01-19 13:53:40|213.36|211.36|213.18|211.18|213.36|211.36|213.18|211.18|0
1642600430000|2022-01-19 13:53:50|213.36|211.36|213.36|211.36|213.36|211.36|213.36|211.36|0
1642600440000|2022-01-19 13:54:00|213.54|211.54|213.54|211.54|213.54|211.54|213.54|211.54|0
1642600450000|2022-01-19 13:54:10|213.36|211.36|213.54|211.54|213.71|211.71|213.36|211.36|0
1642600460000|2022-01-19 13:54:20|213.36|211.36|213.71|211.71|213.71|211.71|213.36|211.36|0
1642600470000|2022-01-19 13:54:30|213.89|211.89|213.71|211.71|213.89|211.89|213.71|211.71|0
1642600480000|2022-01-19 13:54:40|213.89|211.89|214.06|212.06|214.06|212.06|213.89|211.89|0
1642600490000|2022-01-19 13:54:50|213.89|211.89|213.89|211.89|213.89|211.89|213.71|211.71|0
1642600500000|2022-01-19 13:55:00|213.71|211.71|213.53|211.53|213.71|211.71|213.18|211.18|0
1642600510000|2022-01-19 13:55:10|213.36|211.36|213.36|211.36|213.36|211.36|213.36|211.36|0
1642600520000|2022-01-19 13:55:20|213.53|211.53|213.53|211.53|213.53|211.53|213.53|211.53|0
1642600530000|2022-01-19 13:55:30|213.71|211.71|213.53|211.53|213.71|211.71|213.53|211.53|0
1642600540000|2022-01-19 13:55:40|213.71|211.71|213.71|211.71|213.71|211.71|213.71|211.71|0
1642600550000|2022-01-19 13:55:50|213.53|211.53|213.18|211.18|213.53|211.53|213.18|211.18|0
1642600560000|2022-01-19 13:56:00|213.01|211.01|211.96|209.96|213.01|211.01|211.96|209.96|0
1642600570000|2022-01-19 13:56:10|211.78|209.78|211.78|209.78|211.96|209.96|211.78|209.78|0
1642600580000|2022-01-19 13:56:20|211.61|209.61|211.08|209.08|211.61|209.61|211.08|209.08|0
1642600590000|2022-01-19 13:56:30|210.73|208.73|210.91|208.91|210.91|208.91|210.73|208.73|0
1642600600000|2022-01-19 13:56:40|210.39|208.39|210.39|208.39|210.56|208.56|210.39|208.39|0
1642600610000|2022-01-19 13:56:50|210.21|208.21|210.21|208.21|210.21|208.21|210.04|208.04|0
1642600620000|2022-01-19 13:57:00|210.04|208.04|210.04|208.04|210.21|208.21|210.04|208.04|0
1642600650000|2022-01-19 13:57:30|210.21|208.21|210.21|208.21|210.21|208.21|210.21|208.21|0
1642600660000|2022-01-19 13:57:40|210.39|208.39|210.39|208.39|210.39|208.39|210.39|208.39|0
1642600680000|2022-01-19 13:58:00|210.21|208.21|210.21|208.21|210.21|208.21|210.21|208.21|0
1642600690000|2022-01-19 13:58:10|210.04|208.04|210.56|208.56|210.56|208.56|210.04|208.04|0
1642600700000|2022-01-19 13:58:20|210.73|208.73|210.73|208.73|210.73|208.73|210.73|208.73|0
1642600710000|2022-01-19 13:58:30|210.56|208.56|210.04|208.04|210.56|208.56|210.04|208.04|0
1642600730000|2022-01-19 13:58:50|210.13|208.13|210.13|208.13|210.13|208.13|210.13|208.13|0
1642600740000|2022-01-19 13:59:00|210.04|208.04|210.38|208.38|210.38|208.38|210.04|208.04|0
1642600750000|2022-01-19 13:59:10|210.21|208.21|210.38|208.38|210.56|208.56|210.21|208.21|0
1642600760000|2022-01-19 13:59:20|210.21|208.21|210.04|208.04|210.38|208.38|210.04|208.04|0
1642600770000|2022-01-19 13:59:30|210.21|208.21|210.21|208.21|210.21|208.21|210.21|208.21|0
1642600780000|2022-01-19 13:59:40|210.04|208.04|210.56|208.56|210.56|208.56|210.04|208.04|0
1642600800000|2022-01-19 14:00:00|210.38|208.38|210.38|208.38|210.56|208.56|210.38|208.38|0
1642600810000|2022-01-19 14:00:10|210.21|208.21|210.91|208.91|210.91|208.91|210.21|208.21|0
1642600820000|2022-01-19 14:00:20|211.08|209.08|210.91|208.91|211.08|209.08|210.91|208.91|0
1642600830000|2022-01-19 14:00:30|211.08|209.08|211.17|209.17|211.17|209.17|211.08|209.08|0
1642600840000|2022-01-19 14:00:40|211.26|209.26|211.6|209.6|211.6|209.6|211.26|209.26|0
1642600850000|2022-01-19 14:00:50|211.78|209.78|211.26|209.26|211.78|209.78|211.26|209.26|0
1642600860000|2022-01-19 14:01:00|211.6|209.6|211.78|209.78|211.78|209.78|211.6|209.6|0
1642600870000|2022-01-19 14:01:10|211.95|209.95|211.95|209.95|211.95|209.95|211.78|209.78|0
1642600880000|2022-01-19 14:01:20|211.87|209.87|212.13|210.13|212.3|210.3|211.87|209.87|0
1642600890000|2022-01-19 14:01:30|211.95|209.95|211.95|209.95|211.95|209.95|211.95|209.95|0
1642600900000|2022-01-19 14:01:40|211.78|209.78|212.13|210.13|212.13|210.13|211.78|209.78|0
1642600910000|2022-01-19 14:01:50|211.95|209.95|212.65|210.65|212.65|210.65|211.95|209.95|0
1642600920000|2022-01-19 14:02:00|212.48|210.48|212.48|210.48|212.65|210.65|212.48|210.48|0
1642600930000|2022-01-19 14:02:10|212.3|210.3|212.13|210.13|212.3|210.3|212.13|210.13|0
1642600940000|2022-01-19 14:02:20|211.95|209.95|211.95|209.95|211.95|209.95|211.95|209.95|0
1642600950000|2022-01-19 14:02:30|212.13|210.13|212.3|210.3|212.3|210.3|212.13|210.13|0
1642600960000|2022-01-19 14:02:40|212.48|210.48|212.48|210.48|212.48|210.48|212.3|210.3|0
1642600970000|2022-01-19 14:02:50|212.3|210.3|212.48|210.48|212.48|210.48|212.3|210.3|0
1642600990000|2022-01-19 14:03:10|212.3|210.3|212.13|210.13|212.3|210.3|212.13|210.13|0
1642601000000|2022-01-19 14:03:20|212.3|210.3|212.3|210.3|212.3|210.3|212.13|210.13|0
1642601010000|2022-01-19 14:03:30|212.13|210.13|212.13|210.13|212.3|210.3|212.13|210.13|0
1642601020000|2022-01-19 14:03:40|211.95|209.95|212.13|210.13|212.13|210.13|211.95|209.95|0
1642601030000|2022-01-19 14:03:50|212.3|210.3|212.3|210.3|212.3|210.3|212.13|210.13|0
1642601040000|2022-01-19 14:04:00|212.22|210.22|212.3|210.3|212.3|210.3|212.13|210.13|0
1642601050000|2022-01-19 14:04:10|212.48|210.48|212.83|210.83|212.83|210.83|212.48|210.48|0
1642601060000|2022-01-19 14:04:20|213.18|211.18|213.35|211.35|213.35|211.35|213.18|211.18|0
1642601070000|2022-01-19 14:04:30|213|211|213|211|213|211|212.83|210.83|0
1642601080000|2022-01-19 14:04:40|212.83|210.83|213.53|211.53|213.53|211.53|212.83|210.83|0
1642601090000|2022-01-19 14:04:50|213.35|211.35|213.53|211.53|213.53|211.53|213.35|211.35|0
1642601100000|2022-01-19 14:05:00|213.35|211.35|213.53|211.53|213.53|211.53|213.35|211.35|0
1642601110000|2022-01-19 14:05:10|213.35|211.35|213.35|211.35|213.53|211.53|213.35|211.35|0
1642601120000|2022-01-19 14:05:20|213.53|211.53|213.35|211.35|213.53|211.53|213.35|211.35|0
1642601130000|2022-01-19 14:05:30|213.18|211.18|213.18|211.18|213.18|211.18|213.18|211.18|0
1642601140000|2022-01-19 14:05:40|213|211|213|211|213|211|212.83|210.83|0
1642601150000|2022-01-19 14:05:50|212.83|210.83|212.83|210.83|213|211|212.83|210.83|0
1642601160000|2022-01-19 14:06:00|212.65|210.65|212.83|210.83|212.83|210.83|212.65|210.65|0
1642601170000|2022-01-19 14:06:10|212.65|210.65|212.65|210.65|212.83|210.83|212.65|210.65|0
1642601180000|2022-01-19 14:06:20|212.3|210.3|212.48|210.48|212.48|210.48|212.3|210.3|0
1642601190000|2022-01-19 14:06:30|212.3|210.3|212.65|210.65|212.65|210.65|212.3|210.3|0
1642601200000|2022-01-19 14:06:40|212.48|210.48|212.3|210.3|212.48|210.48|212.3|210.3|0
1642601210000|2022-01-19 14:06:50|212.48|210.48|212.3|210.3|212.48|210.48|212.3|210.3|0
1642601230000|2022-01-19 14:07:10|212.48|210.48|212.3|210.3|212.48|210.48|212.3|210.3|0
1642601240000|2022-01-19 14:07:20|212.48|210.48|212.48|210.48|212.65|210.65|212.48|210.48|0
1642601250000|2022-01-19 14:07:30|212.65|210.65|212.83|210.83|212.83|210.83|212.65|210.65|0
1642601260000|2022-01-19 14:07:40|212.65|210.65|212.65|210.65|212.83|210.83|212.65|210.65|0
1642601270000|2022-01-19 14:07:50|212.48|210.48|212.3|210.3|212.48|210.48|212.3|210.3|0
1642601280000|2022-01-19 14:08:00|212.13|210.13|212.48|210.48|212.48|210.48|212.13|210.13|0
1642601290000|2022-01-19 14:08:10|212.65|210.65|212.65|210.65|212.65|210.65|212.65|210.65|0
1642601300000|2022-01-19 14:08:20|212.83|210.83|212.83|210.83|212.83|210.83|212.83|210.83|0
1642601310000|2022-01-19 14:08:30|213|211|213|211|213|211|212.83|210.83|0
1642601320000|2022-01-19 14:08:40|212.83|210.83|212.83|210.83|212.83|210.83|212.83|210.83|0
1642601330000|2022-01-19 14:08:50|213|211|212.83|210.83|213|211|212.83|210.83|0
1642601340000|2022-01-19 14:09:00|212.47|210.47|212.65|210.65|212.65|210.65|212.3|210.3|0
1642601350000|2022-01-19 14:09:10|212.83|210.83|212.82|210.82|212.83|210.83|212.65|210.65|0
1642601360000|2022-01-19 14:09:20|212.65|210.65|212.65|210.65|212.65|210.65|212.65|210.65|0
1642601370000|2022-01-19 14:09:30|212.47|210.47|212.82|210.82|212.82|210.82|212.47|210.47|0
1642601380000|2022-01-19 14:09:40|213.18|211.18|213.18|211.18|213.18|211.18|213.18|211.18|0
1642601390000|2022-01-19 14:09:50|213|211|213.18|211.18|213.18|211.18|212.82|210.82|0
1642601400000|2022-01-19 14:10:00|213.35|211.35|213.18|211.18|213.35|211.35|213.18|211.18|0
1642601410000|2022-01-19 14:10:10|213.35|211.35|213.35|211.35|213.35|211.35|213.35|211.35|0
1642601420000|2022-01-19 14:10:20|213.18|211.18|213.18|211.18|213.18|211.18|213|211|0
1642601430000|2022-01-19 14:10:30|213.35|211.35|212.92|210.92|213.35|211.35|212.92|210.92|0
1642601440000|2022-01-19 14:10:40|213.17|211.17|213.17|211.17|213.35|211.35|213.17|211.17|0
1642601450000|2022-01-19 14:10:50|213|211|213|211|213.17|211.17|213|211|0
1642601460000|2022-01-19 14:11:00|213.17|211.17|213.17|211.17|213.17|211.17|213|211|0
1642601470000|2022-01-19 14:11:10|213|211|213|211|213|211|213|211|0
1642601490000|2022-01-19 14:11:30|212.65|210.65|212.65|210.65|212.65|210.65|212.65|210.65|0
1642601500000|2022-01-19 14:11:40|213|211|213.17|211.17|213.17|211.17|213|211|0
1642601520000|2022-01-19 14:12:00|213|211|213.17|211.17|213.17|211.17|213|211|0
1642601530000|2022-01-19 14:12:10|213|211|213|211|213.17|211.17|213|211|0
1642601540000|2022-01-19 14:12:20|213.17|211.17|213.44|211.44|213.44|211.44|213.17|211.17|0
1642601550000|2022-01-19 14:12:30|213.52|211.52|213.35|211.35|213.52|211.52|213.17|211.17|0
1642601560000|2022-01-19 14:12:40|213.52|211.52|213.52|211.52|213.7|211.7|213.52|211.52|0
1642601570000|2022-01-19 14:12:50|213.7|211.7|213.52|211.52|213.7|211.7|213.52|211.52|0
1642601580000|2022-01-19 14:13:00|213.7|211.7|213.88|211.88|213.88|211.88|213.7|211.7|0
1642601590000|2022-01-19 14:13:10|214.05|212.05|213.88|211.88|214.05|212.05|213.88|211.88|0
1642601600000|2022-01-19 14:13:20|214.05|212.05|213.97|211.97|214.05|212.05|213.97|211.97|0
1642601610000|2022-01-19 14:13:30|213.88|211.88|214.05|212.05|214.05|212.05|213.88|211.88|0
1642601620000|2022-01-19 14:13:40|213.88|211.88|213.7|211.7|213.88|211.88|213.7|211.7|0
1642601630000|2022-01-19 14:13:50|213.52|211.52|213.52|211.52|213.52|211.52|213.52|211.52|0
1642601640000|2022-01-19 14:14:00|213.88|211.88|213.52|211.52|213.88|211.88|213.52|211.52|0
1642601650000|2022-01-19 14:14:10|213.7|211.7|213.88|211.88|213.88|211.88|213.7|211.7|0
1642601660000|2022-01-19 14:14:20|213.7|211.7|213.88|211.88|213.88|211.88|213.7|211.7|0
1642601670000|2022-01-19 14:14:30|213.87|211.87|213.7|211.7|213.87|211.87|213.7|211.7|0
1642601680000|2022-01-19 14:14:40|213.87|211.87|214.23|212.23|214.23|212.23|213.87|211.87|0
1642601690000|2022-01-19 14:14:50|214.05|212.05|214.23|212.23|214.23|212.23|214.05|212.05|0
1642601700000|2022-01-19 14:15:00|214.05|212.05|213.87|211.87|214.05|212.05|213.87|211.87|0
1642601710000|2022-01-19 14:15:10|213.79|211.79|213.87|211.87|214.05|212.05|213.79|211.79|0
1642601720000|2022-01-19 14:15:20|214.05|212.05|213.87|211.87|214.05|212.05|213.87|211.87|0
1642601730000|2022-01-19 14:15:30|213.97|211.97|213.87|211.87|214.05|212.05|213.87|211.87|0
1642601740000|2022-01-19 14:15:40|214.05|212.05|214.05|212.05|214.05|212.05|214.05|212.05|0
1642601750000|2022-01-19 14:15:50|214.23|212.23|214.05|212.05|214.23|212.23|214.05|212.05|0
1642601760000|2022-01-19 14:16:00|213.87|211.87|214.05|212.05|214.05|212.05|213.87|211.87|0
1642601770000|2022-01-19 14:16:10|214.23|212.23|214.05|212.05|214.23|212.23|214.05|212.05|0
1642601780000|2022-01-19 14:16:20|213.7|211.7|213.7|211.7|213.7|211.7|213.7|211.7|0
1642601790000|2022-01-19 14:16:30|213.52|211.52|213.87|211.87|213.87|211.87|213.52|211.52|0
1642601800000|2022-01-19 14:16:40|213.97|211.97|213.87|211.87|213.97|211.97|213.87|211.87|0
1642601810000|2022-01-19 14:16:50|213.7|211.7|213.87|211.87|213.87|211.87|213.7|211.7|0
1642601820000|2022-01-19 14:17:00|214.05|212.05|214.4|212.4|214.4|212.4|214.05|212.05|0
1642601830000|2022-01-19 14:17:10|214.23|212.23|214.4|212.4|214.4|212.4|214.23|212.23|0
1642601840000|2022-01-19 14:17:20|214.58|212.58|214.4|212.4|214.58|212.58|214.22|212.22|0
1642601850000|2022-01-19 14:17:30|214.58|212.58|214.4|212.4|214.58|212.58|214.4|212.4|0
1642601860000|2022-01-19 14:17:40|214.22|212.22|214.4|212.4|214.4|212.4|214.22|212.22|0
1642601870000|2022-01-19 14:17:50|214.05|212.05|214.05|212.05|214.22|212.22|214.05|212.05|0
1642601880000|2022-01-19 14:18:00|213.87|211.87|213.96|211.96|213.96|211.96|213.87|211.87|0
1642601890000|2022-01-19 14:18:10|213.87|211.87|213.7|211.7|213.87|211.87|213.7|211.7|0
1642601900000|2022-01-19 14:18:20|213.52|211.52|213.17|211.17|213.52|211.52|213.17|211.17|0
1642601910000|2022-01-19 14:18:30|213.35|211.35|213.26|211.26|213.35|211.35|213.26|211.26|0
1642601920000|2022-01-19 14:18:40|213.35|211.35|213.17|211.17|213.35|211.35|213.17|211.17|0
1642601930000|2022-01-19 14:18:50|213.35|211.35|213.17|211.17|213.35|211.35|213.17|211.17|0
1642601940000|2022-01-19 14:19:00|213.35|211.35|213.35|211.35|213.35|211.35|213.17|211.17|0
1642601950000|2022-01-19 14:19:10|213.52|211.52|213.52|211.52|213.52|211.52|213.52|211.52|0
1642601960000|2022-01-19 14:19:20|213.7|211.7|213.87|211.87|213.87|211.87|213.7|211.7|0
1642601970000|2022-01-19 14:19:30|213.7|211.7|213.7|211.7|213.7|211.7|213.7|211.7|0
1642601980000|2022-01-19 14:19:40|213.52|211.52|213.35|211.35|213.52|211.52|213.35|211.35|0
1642601990000|2022-01-19 14:19:50|213.34|211.34|213.52|211.52|213.52|211.52|213.34|211.34|0
1642602010000|2022-01-19 14:20:10|213.7|211.7|213.52|211.52|213.7|211.7|213.52|211.52|0
1642602020000|2022-01-19 14:20:20|213.17|211.17|213.17|211.17|213.17|211.17|213.17|211.17|0
1642602030000|2022-01-19 14:20:30|212.99|210.99|212.99|210.99|212.99|210.99|212.82|210.82|0
1642602040000|2022-01-19 14:20:40|212.82|210.82|212.64|210.64|212.82|210.82|212.64|210.64|0
1642602050000|2022-01-19 14:20:50|213.08|211.08|213.17|211.17|213.17|211.17|212.99|210.99|0
1642602060000|2022-01-19 14:21:00|212.99|210.99|212.82|210.82|212.99|210.99|212.82|210.82|0
1642602070000|2022-01-19 14:21:10|212.64|210.64|212.29|210.29|212.64|210.64|212.29|210.29|0
1642602080000|2022-01-19 14:21:20|212.64|210.64|212.82|210.82|212.82|210.82|212.64|210.64|0
1642602100000|2022-01-19 14:21:40|212.64|210.64|212.47|210.47|212.64|210.64|212.47|210.47|0
1642602110000|2022-01-19 14:21:50|212.64|210.64|212.47|210.47|212.64|210.64|212.47|210.47|0
1642602120000|2022-01-19 14:22:00|212.29|210.29|212.64|210.64|212.64|210.64|212.29|210.29|0
1642602130000|2022-01-19 14:22:10|212.82|210.82|212.82|210.82|212.82|210.82|212.82|210.82|0
1642602140000|2022-01-19 14:22:20|212.64|210.64|212.64|210.64|212.64|210.64|212.64|210.64|0
1642602150000|2022-01-19 14:22:30|212.82|210.82|212.64|210.64|212.82|210.82|212.64|210.64|0
1642602160000|2022-01-19 14:22:40|212.82|210.82|212.99|210.99|212.99|210.99|212.82|210.82|0
1642602170000|2022-01-19 14:22:50|213.08|211.08|212.99|210.99|213.17|211.17|212.99|210.99|0
1642602180000|2022-01-19 14:23:00|212.82|210.82|212.82|210.82|212.82|210.82|212.82|210.82|0
1642602190000|2022-01-19 14:23:10|212.99|210.99|213.52|211.52|213.52|211.52|212.99|210.99|0
1642602210000|2022-01-19 14:23:30|213.69|211.69|213.87|211.87|213.87|211.87|213.69|211.69|0
1642602220000|2022-01-19 14:23:40|213.69|211.69|214.05|212.05|214.05|212.05|213.69|211.69|0
1642602230000|2022-01-19 14:23:50|214.22|212.22|214.22|212.22|214.22|212.22|214.22|212.22|0
1642602240000|2022-01-19 14:24:00|214.05|212.05|214.4|212.4|214.4|212.4|214.05|212.05|0
1642602250000|2022-01-19 14:24:10|214.57|212.57|214.57|212.57|214.57|212.57|214.57|212.57|0
1642602260000|2022-01-19 14:24:20|214.75|212.75|214.75|212.75|214.75|212.75|214.75|212.75|0
1642602270000|2022-01-19 14:24:30|214.93|212.93|215.28|213.28|215.28|213.28|214.93|212.93|0
1642602280000|2022-01-19 14:24:40|215.1|213.1|215.28|213.28|215.28|213.28|215.1|213.1|0
1642602290000|2022-01-19 14:24:50|215.1|213.1|214.75|212.75|215.1|213.1|214.75|212.75|0
1642602300000|2022-01-19 14:25:00|215.28|213.28|214.84|212.84|215.28|213.28|214.57|212.57|0
1642602310000|2022-01-19 14:25:10|214.92|212.92|215.1|213.1|215.1|213.1|214.92|212.92|0
1642602330000|2022-01-19 14:25:30|214.75|212.75|214.92|212.92|214.92|212.92|214.75|212.75|0
1642602340000|2022-01-19 14:25:40|214.75|212.75|214.92|212.92|215.02|213.02|214.75|212.75|0
1642602350000|2022-01-19 14:25:50|215.1|213.1|215.1|213.1|215.1|213.1|215.1|213.1|0
1642602360000|2022-01-19 14:26:00|214.92|212.92|214.92|212.92|214.92|212.92|214.92|212.92|0
1642602380000|2022-01-19 14:26:20|215.1|213.1|214.4|212.4|215.1|213.1|214.4|212.4|0
1642602390000|2022-01-19 14:26:30|214.22|212.22|214.22|212.22|214.49|212.49|214.22|212.22|0
1642602400000|2022-01-19 14:26:40|214.4|212.4|214.4|212.4|214.4|212.4|214.4|212.4|0
1642602410000|2022-01-19 14:26:50|214.57|212.57|214.75|212.75|214.75|212.75|214.57|212.57|0
1642602420000|2022-01-19 14:27:00|214.92|212.92|214.75|212.75|214.92|212.92|214.75|212.75|0
1642602430000|2022-01-19 14:27:10|214.92|212.92|215.1|213.1|215.1|213.1|214.92|212.92|0
1642602450000|2022-01-19 14:27:30|214.75|212.75|214.39|212.39|214.75|212.75|214.39|212.39|0
1642602460000|2022-01-19 14:27:40|214.57|212.57|214.04|212.04|214.57|212.57|214.04|212.04|0
1642602470000|2022-01-19 14:27:50|214.22|212.22|214.22|212.22|214.22|212.22|214.04|212.04|0
1642602480000|2022-01-19 14:28:00|214.39|212.39|214.57|212.57|214.92|212.92|214.39|212.39|0
1642602490000|2022-01-19 14:28:10|214.75|212.75|214.92|212.92|214.92|212.92|214.75|212.75|0
1642602500000|2022-01-19 14:28:20|214.75|212.75|214.92|212.92|214.92|212.92|214.75|212.75|0
1642602510000|2022-01-19 14:28:30|215.1|213.1|215.28|213.28|215.28|213.28|215.1|213.1|0
1642602520000|2022-01-19 14:28:40|215.1|213.1|215.1|213.1|215.28|213.28|215.1|213.1|0
1642602530000|2022-01-19 14:28:50|214.92|212.92|214.92|212.92|214.92|212.92|214.92|212.92|0
1642602540000|2022-01-19 14:29:00|214.66|212.66|215.1|213.1|215.1|213.1|214.66|212.66|0
1642602550000|2022-01-19 14:29:10|214.92|212.92|215.1|213.1|215.1|213.1|214.92|212.92|0
1642602560000|2022-01-19 14:29:20|215.27|213.27|213.87|211.87|215.27|213.27|213.87|211.87|0
1642602570000|2022-01-19 14:29:30|213.69|211.69|213.61|211.61|213.69|211.69|213.34|211.34|0
1642602580000|2022-01-19 14:29:40|213.87|211.87|213.51|211.51|213.87|211.87|213.51|211.51|0
1642602590000|2022-01-19 14:29:50|213.34|211.34|214.22|212.22|214.22|212.22|213.34|211.34|0
1642602600000|2022-01-19 14:30:00|214.39|212.39|215.45|213.45|215.45|213.45|214.39|212.39|0
1642602610000|2022-01-19 14:30:10|215.54|213.54|213.69|211.69|215.54|213.54|213.69|211.69|0
1642602620000|2022-01-19 14:30:20|213.34|211.34|211.94|209.94|213.34|211.34|211.94|209.94|0
1642602630000|2022-01-19 14:30:30|211.76|209.76|211.24|209.24|211.76|209.76|211.06|209.06|0
1642602640000|2022-01-19 14:30:40|212.64|210.64|212.64|210.64|212.64|210.64|212.29|210.29|0
1642602650000|2022-01-19 14:30:50|213.34|211.34|213.69|211.69|213.69|211.69|213.34|211.34|0
1642602660000|2022-01-19 14:31:00|215.1|213.1|215.27|213.27|215.8|213.8|215.1|213.1|0
1642602670000|2022-01-19 14:31:10|214.75|212.75|214.57|212.57|215.1|213.1|214.57|212.57|0
1642602680000|2022-01-19 14:31:20|215.8|213.8|215.73|213.73|216.61|214.61|215.55|213.55|0
1642602690000|2022-01-19 14:31:30|215.38|213.38|215.38|213.38|215.55|213.55|215.2|213.2|0
1642602700000|2022-01-19 14:31:40|215.73|213.73|213.27|211.27|215.73|213.73|213.27|211.27|0
1642602710000|2022-01-19 14:31:50|213.62|211.62|212.4|210.4|213.62|211.62|212.4|210.4|0
1642602720000|2022-01-19 14:32:00|211.53|209.53|211.88|209.88|211.88|209.88|210.83|208.83|0
1642602730000|2022-01-19 14:32:10|211.53|209.53|210.31|208.31|211.53|209.53|210.14|208.14|0
1642602740000|2022-01-19 14:32:20|210.14|208.14|209.96|207.96|210.14|208.14|209.96|207.96|0
1642602750000|2022-01-19 14:32:30|210.66|208.66|210.31|208.31|210.66|208.66|210.31|208.31|0
1642602760000|2022-01-19 14:32:40|210.14|208.14|210.14|208.14|210.14|208.14|209.96|207.96|0
1642602770000|2022-01-19 14:32:50|210.57|208.57|212.05|210.05|212.05|210.05|210.57|208.57|0
1642602780000|2022-01-19 14:33:00|211.97|209.97|212.22|210.22|212.4|210.4|211.35|209.35|0
1642602790000|2022-01-19 14:33:10|212.05|210.05|212.05|210.05|212.05|210.05|211.7|209.7|0
1642602800000|2022-01-19 14:33:20|211.53|209.53|213.1|211.1|213.1|211.1|211.53|209.53|0
1642602810000|2022-01-19 14:33:30|212.57|210.57|213.45|211.45|213.45|211.45|212.57|210.57|0
1642602820000|2022-01-19 14:33:40|213.62|211.62|212.57|210.57|213.62|211.62|212.57|210.57|0
1642602830000|2022-01-19 14:33:50|213.1|211.1|214.32|212.32|214.32|212.32|212.92|210.92|0
1642602840000|2022-01-19 14:34:00|214.15|212.15|214.32|212.32|214.32|212.32|214.15|212.15|0
1642602850000|2022-01-19 14:34:10|215.02|213.02|213.27|211.27|215.02|213.02|213.27|211.27|0
1642602860000|2022-01-19 14:34:20|213.1|211.1|214.5|212.5|214.5|212.5|213.1|211.1|0
1642602870000|2022-01-19 14:34:30|214.85|212.85|215.2|213.2|215.2|213.2|214.32|212.32|0
1642602880000|2022-01-19 14:34:40|215.9|213.9|216.96|214.96|217.14|215.14|215.9|213.9|0
1642602890000|2022-01-19 14:34:50|216.25|214.25|216.25|214.25|216.43|214.43|216.25|214.25|0
1642602900000|2022-01-19 14:35:00|216.96|214.96|215.37|213.37|216.96|214.96|215.37|213.37|0
1642602910000|2022-01-19 14:35:10|215.55|213.55|216.25|214.25|216.61|214.61|215.55|213.55|0
1642602920000|2022-01-19 14:35:20|216.61|214.61|216.61|214.61|217.14|215.14|216.61|214.61|0
1642602930000|2022-01-19 14:35:30|216.78|214.78|215.9|213.9|216.78|214.78|215.9|213.9|0
1642602940000|2022-01-19 14:35:40|215.37|213.37|213.62|211.62|215.37|213.37|213.62|211.62|0
1642602950000|2022-01-19 14:35:50|213.27|211.27|214.32|212.32|214.5|212.5|213.27|211.27|0
1642602960000|2022-01-19 14:36:00|213.8|211.8|214.5|212.5|214.5|212.5|213.8|211.8|0
1642602970000|2022-01-19 14:36:10|215.55|213.55|214.85|212.85|215.55|213.55|214.85|212.85|0
1642602980000|2022-01-19 14:36:20|214.67|212.67|213.79|211.79|214.67|212.67|213.79|211.79|0
1642602990000|2022-01-19 14:36:30|213.27|211.27|212.4|210.4|213.27|211.27|212.4|210.4|0
1642603000000|2022-01-19 14:36:40|210.65|208.65|211.18|209.18|211.18|209.18|210.65|208.65|0
1642603010000|2022-01-19 14:36:50|210.65|208.65|211.35|209.35|211.35|209.35|210.65|208.65|0
1642603020000|2022-01-19 14:37:00|211.18|209.18|211.87|209.87|212.05|210.05|211.18|209.18|0
1642603030000|2022-01-19 14:37:10|211.52|209.52|210.48|208.48|211.52|209.52|209.96|207.96|0
1642603040000|2022-01-19 14:37:20|209.61|207.61|208.23|206.23|209.61|207.61|208.23|206.23|0
1642603050000|2022-01-19 14:37:30|207.97|205.97|207.54|205.54|207.97|205.97|207.54|205.54|0
1642603060000|2022-01-19 14:37:40|207.37|205.37|207.2|205.2|207.37|205.37|207.2|205.2|0
1642603070000|2022-01-19 14:37:50|207.02|205.02|207.19|205.19|207.19|205.19|206.85|204.85|0
1642603080000|2022-01-19 14:38:00|207.37|205.37|206.85|204.85|207.37|205.37|206.85|204.85|0
1642603090000|2022-01-19 14:38:10|206.68|204.68|206.51|204.51|206.68|204.68|206.33|204.33|0
1642603100000|2022-01-19 14:38:20|206.33|204.33|205.65|203.65|206.33|204.33|205.65|203.65|0
1642603110000|2022-01-19 14:38:30|205.99|203.99|207.19|205.19|207.37|205.37|205.99|203.99|0
1642603120000|2022-01-19 14:38:40|206.68|204.68|206.85|204.85|207.02|205.02|206.68|204.68|0
1642603130000|2022-01-19 14:38:50|206.68|204.68|206.68|204.68|206.68|204.68|206.68|204.68|0
1642603140000|2022-01-19 14:39:00|205.99|203.99|205.13|203.13|205.99|203.99|205.13|203.13|0
1642603150000|2022-01-19 14:39:10|205.3|203.3|205.65|203.65|205.65|203.65|204.79|202.79|0
1642603160000|2022-01-19 14:39:20|205.48|203.48|205.74|203.74|205.74|203.74|205.48|203.48|0
1642603170000|2022-01-19 14:39:30|205.48|203.48|204.79|202.79|205.48|203.48|204.79|202.79|0
1642603180000|2022-01-19 14:39:40|204.96|202.96|205.3|203.3|205.99|203.99|204.96|202.96|0
1642603190000|2022-01-19 14:39:50|205.48|203.48|206.68|204.68|206.68|204.68|205.48|203.48|0
1642603200000|2022-01-19 14:40:00|206.51|204.51|208.23|206.23|208.23|206.23|206.33|204.33|0
1642603210000|2022-01-19 14:40:10|208.4|206.4|209.09|207.09|209.09|207.09|208.4|206.4|0
1642603220000|2022-01-19 14:40:20|209.27|207.27|209.27|207.27|209.27|207.27|208.75|206.75|0
1642603230000|2022-01-19 14:40:30|209.44|207.44|209.96|207.96|209.96|207.96|209.09|207.09|0
1642603240000|2022-01-19 14:40:40|210.22|208.22|209.7|207.7|210.22|208.22|209.7|207.7|0
1642603250000|2022-01-19 14:40:50|209.27|207.27|209.09|207.09|209.44|207.44|209.09|207.09|0
1642603260000|2022-01-19 14:41:00|208.92|206.92|208.23|206.23|208.92|206.92|208.05|206.05|0
1642603270000|2022-01-19 14:41:10|208.05|206.05|208.57|206.57|208.57|206.57|208.05|206.05|0
1642603280000|2022-01-19 14:41:20|208.23|206.23|208.05|206.05|208.23|206.23|207.88|205.88|0
1642603290000|2022-01-19 14:41:30|208.23|206.23|208.14|206.14|208.4|206.4|208.05|206.05|0
1642603300000|2022-01-19 14:41:40|208.84|206.84|210.3|208.3|210.3|208.3|208.84|206.84|0
1642603310000|2022-01-19 14:41:50|209.78|207.78|210.13|208.13|210.13|208.13|209.61|207.61|0
1642603320000|2022-01-19 14:42:00|209.44|207.44|209.26|207.26|209.61|207.61|209.09|207.09|0
1642603330000|2022-01-19 14:42:10|208.57|206.57|209.09|207.09|209.44|207.44|208.57|206.57|0
1642603340000|2022-01-19 14:42:20|209.26|207.26|208.75|206.75|209.26|207.26|208.57|206.57|0
1642603350000|2022-01-19 14:42:30|209.96|207.96|210.48|208.48|210.48|208.48|209.96|207.96|0
1642603360000|2022-01-19 14:42:40|210.3|208.3|211.35|209.35|211.52|209.52|210.3|208.3|0
1642603370000|2022-01-19 14:42:50|211.87|209.87|213.97|211.97|213.97|211.97|211.87|209.87|0
1642603380000|2022-01-19 14:43:00|214.14|212.14|214.49|212.49|214.49|212.49|213.97|211.97|0
1642603390000|2022-01-19 14:43:10|214.14|212.14|215.02|213.02|215.02|213.02|214.14|212.14|0
1642603400000|2022-01-19 14:43:20|215.19|213.19|214.49|212.49|215.19|213.19|214.49|212.49|0
1642603410000|2022-01-19 14:43:30|214.58|212.58|214.32|212.32|215.19|213.19|214.32|212.32|0
1642603420000|2022-01-19 14:43:40|213.97|211.97|213.62|211.62|213.97|211.97|213.62|211.62|0
1642603430000|2022-01-19 14:43:50|213.79|211.79|213.27|211.27|213.79|211.79|213.27|211.27|0
1642603440000|2022-01-19 14:44:00|213.62|211.62|213.09|211.09|213.62|211.62|212.92|210.92|0
1642603450000|2022-01-19 14:44:10|212.39|210.39|211.35|209.35|212.39|210.39|211.35|209.35|0
1642603460000|2022-01-19 14:44:20|211.17|209.17|211|209|212.04|210.04|211|209|0
1642603470000|2022-01-19 14:44:30|210.82|208.82|210.3|208.3|210.82|208.82|209.96|207.96|0
1642603480000|2022-01-19 14:44:40|209.96|207.96|209.78|207.78|210.13|208.13|209.78|207.78|0
1642603490000|2022-01-19 14:44:50|209.61|207.61|209.78|207.78|209.78|207.78|209.61|207.61|0
1642603500000|2022-01-19 14:45:00|210.13|208.13|210.13|208.13|210.65|208.65|210.13|208.13|0
1642603510000|2022-01-19 14:45:10|209.96|207.96|208.74|206.74|209.96|207.96|208.74|206.74|0
1642603520000|2022-01-19 14:45:20|208.92|206.92|209.78|207.78|209.78|207.78|208.66|206.66|0
1642603530000|2022-01-19 14:45:30|209.26|207.26|208.92|206.92|209.26|207.26|208.92|206.92|0
1642603540000|2022-01-19 14:45:40|208.57|206.57|209.44|207.44|209.44|207.44|208.57|206.57|0
1642603550000|2022-01-19 14:45:50|209.96|207.96|209.96|207.96|210.3|208.3|209.78|207.78|0
1642603560000|2022-01-19 14:46:00|209.26|207.26|207.88|205.88|209.26|207.26|207.88|205.88|0
1642603570000|2022-01-19 14:46:10|207.36|205.36|205.64|203.64|207.36|205.36|205.64|203.64|0
1642603580000|2022-01-19 14:46:20|205.73|203.73|206.33|204.33|206.33|204.33|205.73|203.73|0
1642603590000|2022-01-19 14:46:30|206.16|204.16|205.99|203.99|206.33|204.33|205.99|203.99|0
1642603600000|2022-01-19 14:46:40|205.64|203.64|205.3|203.3|205.64|203.64|205.13|203.13|0
1642603610000|2022-01-19 14:46:50|206.33|204.33|206.16|204.16|206.5|204.5|205.64|203.64|0
1642603620000|2022-01-19 14:47:00|206.33|204.33|206.5|204.5|206.5|204.5|206.16|204.16|0
1642603630000|2022-01-19 14:47:10|206.85|204.85|206.5|204.5|207.19|205.19|206.5|204.5|0
1642603640000|2022-01-19 14:47:20|206.67|204.67|206.5|204.5|206.67|204.67|206.5|204.5|0
1642603650000|2022-01-19 14:47:30|207.28|205.28|207.71|205.71|207.71|205.71|206.84|204.84|0
1642603660000|2022-01-19 14:47:40|207.88|205.88|208.05|206.05|208.05|206.05|207.88|205.88|0
1642603670000|2022-01-19 14:47:50|207.71|205.71|207.19|205.19|207.71|205.71|207.19|205.19|0
1642603680000|2022-01-19 14:48:00|207.53|205.53|207.71|205.71|208.22|206.22|207.36|205.36|0
1642603690000|2022-01-19 14:48:10|207.88|205.88|206.84|204.84|207.88|205.88|206.84|204.84|0
1642603700000|2022-01-19 14:48:20|206.5|204.5|206.33|204.33|206.84|204.84|206.16|204.16|0
1642603710000|2022-01-19 14:48:30|206.16|204.16|205.99|203.99|206.33|204.33|205.99|203.99|0
1642603720000|2022-01-19 14:48:40|205.47|203.47|207.36|205.36|207.36|205.36|205.47|203.47|0
1642603730000|2022-01-19 14:48:50|207.19|205.19|207.02|205.02|207.19|205.19|206.67|204.67|0
1642603740000|2022-01-19 14:49:00|206.67|204.67|207.53|205.53|207.53|205.53|206.67|204.67|0
1642603750000|2022-01-19 14:49:10|207.71|205.71|207.36|205.36|207.71|205.71|207.02|205.02|0
1642603760000|2022-01-19 14:49:20|207.53|205.53|208.05|206.05|208.05|206.05|207.53|205.53|0
1642603770000|2022-01-19 14:49:30|210.47|208.47|210.99|208.99|210.99|208.99|210.47|208.47|0
1642603780000|2022-01-19 14:49:40|212.21|210.21|212.04|210.04|212.21|210.21|212.04|210.04|0
1642603790000|2022-01-19 14:49:50|211.69|209.69|210.56|208.56|211.69|209.69|210.56|208.56|0
1642603800000|2022-01-19 14:50:00|210.3|208.3|211.52|209.52|211.52|209.52|210.13|208.13|0
1642603810000|2022-01-19 14:50:10|211.86|209.86|213.09|211.09|213.26|211.26|211.86|209.86|0
1642603820000|2022-01-19 14:50:20|213.61|211.61|212.04|210.04|213.61|211.61|212.04|210.04|0
1642603830000|2022-01-19 14:50:30|212.3|210.3|211.86|209.86|212.74|210.74|211.86|209.86|0
1642603840000|2022-01-19 14:50:40|211.69|209.69|210.82|208.82|211.69|209.69|210.82|208.82|0
1642603850000|2022-01-19 14:50:50|210.65|208.65|212.21|210.21|212.21|210.21|210.65|208.65|0
1642603860000|2022-01-19 14:51:00|211.86|209.86|211.17|209.17|212.21|210.21|211.17|209.17|0
1642603870000|2022-01-19 14:51:10|211.34|209.34|210.3|208.3|211.34|209.34|210.3|208.3|0
1642603880000|2022-01-19 14:51:20|209.95|207.95|209.61|207.61|209.95|207.95|209.61|207.61|0
1642603890000|2022-01-19 14:51:30|209.09|207.09|209.26|207.26|209.61|207.61|209.09|207.09|0
1642603900000|2022-01-19 14:51:40|209.43|207.43|207.88|205.88|209.43|207.43|207.88|205.88|0
1642603910000|2022-01-19 14:51:50|207.62|205.62|207.53|205.53|207.7|205.7|207.53|205.53|0
1642603920000|2022-01-19 14:52:00|207.36|205.36|206.84|204.84|207.36|205.36|206.84|204.84|0
1642603930000|2022-01-19 14:52:10|205.98|203.98|205.3|203.3|205.98|203.98|205.3|203.3|0
1642603940000|2022-01-19 14:52:20|206.33|204.33|207.53|205.53|207.53|205.53|206.15|204.15|0
1642603950000|2022-01-19 14:52:30|207.28|205.28|208.22|206.22|208.22|206.22|207.28|205.28|0
1642603960000|2022-01-19 14:52:40|207.88|205.88|207.88|205.88|207.88|205.88|207.88|205.88|0
1642603970000|2022-01-19 14:52:50|208.22|206.22|208.05|206.05|208.22|206.22|208.05|206.05|0
1642603980000|2022-01-19 14:53:00|207.7|205.7|207.7|205.7|208.22|206.22|207.53|205.53|0
1642603990000|2022-01-19 14:53:10|207.88|205.88|207.36|205.36|208.57|206.57|207.36|205.36|0
1642604000000|2022-01-19 14:53:20|207.19|205.19|207.7|205.7|207.7|205.7|207.01|205.01|0
1642604010000|2022-01-19 14:53:30|207.19|205.19|206.84|204.84|207.36|205.36|206.84|204.84|0
1642604020000|2022-01-19 14:53:40|207.19|205.19|208.39|206.39|208.39|206.39|207.19|205.19|0
1642604030000|2022-01-19 14:53:50|207.36|205.36|208.05|206.05|208.05|206.05|207.36|205.36|0
1642604040000|2022-01-19 14:54:00|207.7|205.7|207.19|205.19|207.7|205.7|207.19|205.19|0
1642604050000|2022-01-19 14:54:10|208.22|206.22|207.87|205.87|208.22|206.22|207.7|205.7|0
1642604060000|2022-01-19 14:54:20|208.05|206.05|207.53|205.53|208.05|206.05|207.53|205.53|0
1642604070000|2022-01-19 14:54:30|207.36|205.36|207.53|205.53|207.53|205.53|207.18|205.18|0
1642604080000|2022-01-19 14:54:40|207.36|205.36|206.84|204.84|207.36|205.36|206.84|204.84|0
1642604090000|2022-01-19 14:54:50|207.18|205.18|207.7|205.7|207.7|205.7|207.18|205.18|0
1642604100000|2022-01-19 14:55:00|207.01|205.01|207.53|205.53|207.87|205.87|207.01|205.01|0
1642604110000|2022-01-19 14:55:10|207.01|205.01|205.81|203.81|207.01|205.01|205.81|203.81|0
1642604120000|2022-01-19 14:55:20|205.47|203.47|206.5|204.5|206.5|204.5|205.3|203.3|0
1642604130000|2022-01-19 14:55:30|206.32|204.32|207.36|205.36|207.36|205.36|206.32|204.32|0
1642604140000|2022-01-19 14:55:40|206.84|204.84|205.64|203.64|207.01|205.01|205.64|203.64|0
1642604150000|2022-01-19 14:55:50|205.47|203.47|205.98|203.98|206.32|204.32|205.47|203.47|0
1642604160000|2022-01-19 14:56:00|207.36|205.36|206.84|204.84|207.7|205.7|206.84|204.84|0
1642604170000|2022-01-19 14:56:10|207.01|205.01|206.5|204.5|207.18|205.18|206.5|204.5|0
1642604180000|2022-01-19 14:56:20|206.67|204.67|206.5|204.5|207.01|205.01|206.5|204.5|0
1642604190000|2022-01-19 14:56:30|206.67|204.67|205.98|203.98|206.67|204.67|205.98|203.98|0
1642604200000|2022-01-19 14:56:40|206.07|204.07|205.47|203.47|206.07|204.07|205.47|203.47|0
1642604210000|2022-01-19 14:56:50|206.15|204.15|205.98|203.98|206.15|204.15|205.98|203.98|0
1642604220000|2022-01-19 14:57:00|206.15|204.15|206.15|204.15|206.5|204.5|206.15|204.15|0
1642604230000|2022-01-19 14:57:10|206.5|204.5|207.01|205.01|207.36|205.36|206.5|204.5|0
1642604240000|2022-01-19 14:57:20|207.36|205.36|208.39|206.39|208.39|206.39|207.27|205.27|0
1642604250000|2022-01-19 14:57:30|208.05|206.05|206.84|204.84|208.05|206.05|206.84|204.84|0
1642604260000|2022-01-19 14:57:40|206.67|204.67|205.81|203.81|206.67|204.67|205.81|203.81|0
1642604270000|2022-01-19 14:57:50|206.15|204.15|205.46|203.46|206.15|204.15|205.46|203.46|0
1642604280000|2022-01-19 14:58:00|205.98|203.98|205.29|203.29|206.32|204.32|205.29|203.29|0
1642604290000|2022-01-19 14:58:10|205.64|203.64|205.29|203.29|205.64|203.64|205.04|203.04|0
1642604300000|2022-01-19 14:58:20|205.46|203.46|206.49|204.49|206.58|204.58|205.46|203.46|0
1642604310000|2022-01-19 14:58:30|206.41|204.41|207.18|205.18|207.53|205.53|206.41|204.41|0
1642604320000|2022-01-19 14:58:40|207.01|205.01|207.01|205.01|207.18|205.18|207.01|205.01|0
1642604330000|2022-01-19 14:58:50|206.67|204.67|207.18|205.18|207.35|205.35|206.67|204.67|0
1642604340000|2022-01-19 14:59:00|207.7|205.7|206.67|204.67|207.7|205.7|206.67|204.67|0
1642604350000|2022-01-19 14:59:10|207.01|205.01|206.67|204.67|207.18|205.18|206.32|204.32|0
1642604360000|2022-01-19 14:59:20|206.49|204.49|207.18|205.18|207.53|205.53|206.49|204.49|0
1642604370000|2022-01-19 14:59:30|206.67|204.67|206.67|204.67|206.84|204.84|206.67|204.67|0
1642604380000|2022-01-19 14:59:40|206.49|204.49|206.49|204.49|206.49|204.49|206.32|204.32|0
1642604390000|2022-01-19 14:59:50|206.84|204.84|206.49|204.49|206.84|204.84|206.49|204.49|0
1642604400000|2022-01-19 15:00:00|205.29|203.29|207.01|205.01|207.01|205.01|204.95|202.95|0
1642604410000|2022-01-19 15:00:10|207.7|205.7|209.25|207.25|209.25|207.25|207.7|205.7|0
1642604420000|2022-01-19 15:00:20|208.39|206.39|208.56|206.56|208.73|206.73|208.39|206.39|0
1642604430000|2022-01-19 15:00:30|208.73|206.73|207.87|205.87|208.73|206.73|207.87|205.87|0
1642604440000|2022-01-19 15:00:40|208.39|206.39|208.39|206.39|208.56|206.56|208.39|206.39|0
1642604450000|2022-01-19 15:00:50|208.73|206.73|208.04|206.04|208.73|206.73|208.04|206.04|0
1642604460000|2022-01-19 15:01:00|206.84|204.84|206.49|204.49|207.35|205.35|206.49|204.49|0
1642604470000|2022-01-19 15:01:10|205.81|203.81|206.15|204.15|206.15|204.15|205.81|203.81|0
1642604480000|2022-01-19 15:01:20|206.84|204.84|206.32|204.32|206.84|204.84|206.32|204.32|0
1642604490000|2022-01-19 15:01:30|207.7|205.7|209.43|207.43|209.43|207.43|207.7|205.7|0
1642604500000|2022-01-19 15:01:40|209.77|207.77|209.95|207.95|209.95|207.95|209.6|207.6|0
1642604510000|2022-01-19 15:01:50|210.12|208.12|209.95|207.95|210.12|208.12|209.95|207.95|0
1642604520000|2022-01-19 15:02:00|210.81|208.81|209.43|207.43|210.81|208.81|209.43|207.43|0
1642604530000|2022-01-19 15:02:10|208.56|206.56|208.39|206.39|208.73|206.73|208.39|206.39|0
1642604540000|2022-01-19 15:02:20|208.73|206.73|209.08|207.08|209.08|207.08|208.39|206.39|0
1642604550000|2022-01-19 15:02:30|209.43|207.43|210.29|208.29|210.29|208.29|209.43|207.43|0
1642604560000|2022-01-19 15:02:40|209.43|207.43|209.77|207.77|209.77|207.77|209.43|207.43|0
1642604570000|2022-01-19 15:02:50|209.6|207.6|209.77|207.77|209.77|207.77|209.43|207.43|0
1642604580000|2022-01-19 15:03:00|209.6|207.6|209.6|207.6|210.12|208.12|209.6|207.6|0
1642604590000|2022-01-19 15:03:10|210.12|208.12|210.12|208.12|210.29|208.29|209.77|207.77|0
1642604600000|2022-01-19 15:03:20|211.68|209.68|212.38|210.38|212.38|210.38|211.68|209.68|0
1642604610000|2022-01-19 15:03:30|211.86|209.86|211.33|209.33|212.03|210.03|211.33|209.33|0
1642604620000|2022-01-19 15:03:40|211.08|209.08|209.6|207.6|211.08|209.08|209.6|207.6|0
1642604630000|2022-01-19 15:03:50|209.25|207.25|209.25|207.25|209.25|207.25|209.08|207.08|0
1642604640000|2022-01-19 15:04:00|208.73|206.73|208.73|206.73|208.73|206.73|207.7|205.7|0
1642604650000|2022-01-19 15:04:10|209.08|207.08|208.21|206.21|209.08|207.08|208.21|206.21|0
1642604660000|2022-01-19 15:04:20|208.04|206.04|207.87|205.87|208.04|206.04|207.7|205.7|0
1642604670000|2022-01-19 15:04:30|207.7|205.7|208.73|206.73|208.73|206.73|207.7|205.7|0
1642604680000|2022-01-19 15:04:40|208.21|206.21|208.9|206.9|208.9|206.9|208.21|206.21|0
1642604690000|2022-01-19 15:04:50|209.42|207.42|209.42|207.42|209.42|207.42|209.25|207.25|0
1642604700000|2022-01-19 15:05:00|209.77|207.77|210.81|208.81|210.81|208.81|209.6|207.6|0
1642604710000|2022-01-19 15:05:10|211.16|209.16|211.16|209.16|211.51|209.51|211.16|209.16|0
1642604720000|2022-01-19 15:05:20|211.33|209.33|212.03|210.03|212.03|210.03|211.33|209.33|0
1642604730000|2022-01-19 15:05:30|211.68|209.68|211.33|209.33|211.68|209.68|210.99|208.99|0
1642604740000|2022-01-19 15:05:40|211.51|209.51|211.08|209.08|211.51|209.51|210.99|208.99|0
1642604750000|2022-01-19 15:05:50|211.16|209.16|211.16|209.16|211.51|209.51|211.16|209.16|0
1642604760000|2022-01-19 15:06:00|212.03|210.03|211.51|209.51|212.03|210.03|211.51|209.51|0
1642604770000|2022-01-19 15:06:10|212.03|210.03|212.55|210.55|212.55|210.55|212.03|210.03|0
1642604780000|2022-01-19 15:06:20|213.43|211.43|213.25|211.25|213.52|211.52|213.25|211.25|0
1642604790000|2022-01-19 15:06:30|212.73|210.73|213.43|211.43|213.43|211.43|212.73|210.73|0
1642604800000|2022-01-19 15:06:40|213.25|211.25|213.78|211.78|213.78|211.78|213.25|211.25|0
1642604810000|2022-01-19 15:06:50|213.6|211.6|214.13|212.13|214.13|212.13|213.43|211.43|0
1642604820000|2022-01-19 15:07:00|214.57|212.57|214.13|212.13|214.57|212.57|213.95|211.95|0
1642604830000|2022-01-19 15:07:10|214.65|212.65|215|213|215|213|214.48|212.48|0
1642604840000|2022-01-19 15:07:20|215.18|213.18|213.95|211.95|215.18|213.18|213.95|211.95|0
1642604850000|2022-01-19 15:07:30|213.78|211.78|214.57|212.57|214.57|212.57|213.6|211.6|0
1642604860000|2022-01-19 15:07:40|214.48|212.48|214.48|212.48|214.83|212.83|214.48|212.48|0
1642604870000|2022-01-19 15:07:50|215.18|213.18|215.36|213.36|215.36|213.36|214.83|212.83|0
1642604880000|2022-01-19 15:08:00|216.76|214.76|216.41|214.41|216.76|214.76|216.41|214.41|0
1642604890000|2022-01-19 15:08:10|216.59|214.59|216.59|214.59|216.59|214.59|216.24|214.24|0
1642604900000|2022-01-19 15:08:20|216.76|214.76|216.59|214.59|216.76|214.76|216.59|214.59|0
1642604910000|2022-01-19 15:08:30|216.76|214.76|216.59|214.59|216.76|214.76|216.41|214.41|0
1642604920000|2022-01-19 15:08:40|216.41|214.41|216.59|214.59|216.59|214.59|216.06|214.06|0
1642604930000|2022-01-19 15:08:50|217.12|215.12|216.23|214.23|217.12|215.12|216.23|214.23|0
1642604940000|2022-01-19 15:09:00|215.71|213.71|215.18|213.18|215.71|213.71|215.18|213.18|0
1642604950000|2022-01-19 15:09:10|215|213|214.13|212.13|215|213|214.13|212.13|0
1642604960000|2022-01-19 15:09:20|214.48|212.48|215|213|215|213|214.48|212.48|0
1642604970000|2022-01-19 15:09:30|215.18|213.18|215.71|213.71|215.71|213.71|215.18|213.18|0
1642604980000|2022-01-19 15:09:40|215.45|213.45|215.35|213.35|215.88|213.88|215.35|213.35|0
1642604990000|2022-01-19 15:09:50|215.18|213.18|215.18|213.18|215.18|213.18|215|213|0
1642605000000|2022-01-19 15:10:00|215.35|213.35|215.53|213.53|215.71|213.71|215|213|0
1642605010000|2022-01-19 15:10:10|214.83|212.83|213.77|211.77|215|213|213.77|211.77|0
1642605020000|2022-01-19 15:10:20|213.6|211.6|214.83|212.83|214.83|212.83|213.6|211.6|0
1642605030000|2022-01-19 15:10:30|214.48|212.48|215.35|213.35|215.35|213.35|214.48|212.48|0
1642605040000|2022-01-19 15:10:40|215.18|213.18|215.53|213.53|215.53|213.53|215.18|213.18|0
1642605050000|2022-01-19 15:10:50|215.35|213.35|214.65|212.65|215.35|213.35|214.65|212.65|0
1642605060000|2022-01-19 15:11:00|214.83|212.83|213.25|211.25|214.83|212.83|213.25|211.25|0
1642605070000|2022-01-19 15:11:10|213.77|211.77|213.95|211.95|214.3|212.3|213.77|211.77|0
1642605080000|2022-01-19 15:11:20|214.65|212.65|214.48|212.48|214.65|212.65|214.39|212.39|0
1642605090000|2022-01-19 15:11:30|214.65|212.65|215|213|215|213|214.65|212.65|0
1642605100000|2022-01-19 15:11:40|215.09|213.09|216.59|214.59|216.59|214.59|215.09|213.09|0
1642605110000|2022-01-19 15:11:50|216.76|214.76|216.06|214.06|216.76|214.76|216.06|214.06|0
1642605120000|2022-01-19 15:12:00|215.8|213.8|215|213|215.8|213.8|214.65|212.65|0
1642605130000|2022-01-19 15:12:10|214.83|212.83|215|213|215|213|214.47|212.47|0
1642605140000|2022-01-19 15:12:20|215.18|213.18|213.77|211.77|215.18|213.18|213.77|211.77|0
1642605150000|2022-01-19 15:12:30|213.6|211.6|213.25|211.25|213.95|211.95|213.25|211.25|0
1642605160000|2022-01-19 15:12:40|213.6|211.6|213.34|211.34|214.12|212.12|213.25|211.25|0
1642605170000|2022-01-19 15:12:50|213.07|211.07|213.42|211.42|213.42|211.42|213.07|211.07|0
1642605180000|2022-01-19 15:13:00|214.12|212.12|213.77|211.77|214.12|212.12|213.77|211.77|0
1642605190000|2022-01-19 15:13:10|214.12|212.12|212.72|210.72|214.12|212.12|212.72|210.72|0
1642605200000|2022-01-19 15:13:20|212.37|210.37|213.25|211.25|213.25|211.25|212.37|210.37|0
1642605210000|2022-01-19 15:13:30|214.12|212.12|214.3|212.3|214.3|212.3|214.12|212.12|0
1642605220000|2022-01-19 15:13:40|214.12|212.12|213.95|211.95|214.12|212.12|213.95|211.95|0
1642605230000|2022-01-19 15:13:50|213.77|211.77|213.77|211.77|213.77|211.77|213.6|211.6|0
1642605240000|2022-01-19 15:14:00|213.6|211.6|213.95|211.95|214.12|212.12|213.6|211.6|0
1642605250000|2022-01-19 15:14:10|214.12|212.12|214.65|212.65|214.65|212.65|214.12|212.12|0
1642605260000|2022-01-19 15:14:20|215|213|213.07|211.07|215|213|213.07|211.07|0
1642605270000|2022-01-19 15:14:30|212.72|210.72|212.72|210.72|212.99|210.99|212.55|210.55|0
1642605280000|2022-01-19 15:14:40|211.85|209.85|212.9|210.9|213.07|211.07|211.85|209.85|0
1642605290000|2022-01-19 15:14:50|213.07|211.07|213.07|211.07|213.42|211.42|212.9|210.9|0
1642605300000|2022-01-19 15:15:00|212.99|210.99|213.95|211.95|214.12|212.12|212.99|210.99|0
1642605310000|2022-01-19 15:15:10|214.12|212.12|214.82|212.82|215|213|214.12|212.12|0
1642605320000|2022-01-19 15:15:20|215|213|214.82|212.82|215|213|214.65|212.65|0
1642605330000|2022-01-19 15:15:30|214.65|212.65|213.95|211.95|215|213|213.95|211.95|0
1642605340000|2022-01-19 15:15:40|213.25|211.25|212.2|210.2|213.25|211.25|212.2|210.2|0
1642605350000|2022-01-19 15:15:50|212.37|210.37|213.25|211.25|213.25|211.25|212.37|210.37|0
1642605360000|2022-01-19 15:16:00|213.42|211.42|214.47|212.47|214.47|212.47|213.42|211.42|0
1642605370000|2022-01-19 15:16:10|214.82|212.82|214.47|212.47|215|213|214.47|212.47|0
1642605380000|2022-01-19 15:16:20|214.3|212.3|213.6|211.6|214.3|212.3|213.6|211.6|0
1642605390000|2022-01-19 15:16:30|213.77|211.77|214.12|212.12|214.12|212.12|213.77|211.77|0
1642605400000|2022-01-19 15:16:40|213.77|211.77|214.3|212.3|214.3|212.3|213.77|211.77|0
1642605410000|2022-01-19 15:16:50|214.12|212.12|214.12|212.12|214.12|212.12|213.6|211.6|0
1642605420000|2022-01-19 15:17:00|214.47|212.47|215.17|213.17|215.17|213.17|214.47|212.47|0
1642605430000|2022-01-19 15:17:10|215.35|213.35|216.41|214.41|216.41|214.41|215.35|213.35|0
1642605440000|2022-01-19 15:17:20|216.58|214.58|216.58|214.58|216.76|214.76|216.58|214.58|0
1642605450000|2022-01-19 15:17:30|216.23|214.23|218|216|218|216|216.23|214.23|0
1642605460000|2022-01-19 15:17:40|217.47|215.47|217.82|215.82|218|216|217.47|215.47|0
1642605470000|2022-01-19 15:17:50|218|216|218|216|218|216|217.91|215.91|0
1642605480000|2022-01-19 15:18:00|218.35|216.35|218.35|216.35|219.06|217.06|218.35|216.35|0
1642605490000|2022-01-19 15:18:10|218.44|216.44|219.06|217.06|219.06|217.06|218.44|216.44|0
1642605500000|2022-01-19 15:18:20|219.41|217.41|219.95|217.95|219.95|217.95|219.41|217.41|0
1642605510000|2022-01-19 15:18:30|219.77|217.77|219.24|217.24|219.77|217.77|219.24|217.24|0
1642605520000|2022-01-19 15:18:40|219.06|217.06|217.99|215.99|219.06|217.06|217.99|215.99|0
1642605530000|2022-01-19 15:18:50|218.17|216.17|218.17|216.17|218.53|216.53|218.17|216.17|0
1642605540000|2022-01-19 15:19:00|217.64|215.64|216.76|214.76|217.82|215.82|216.76|214.76|0
1642605550000|2022-01-19 15:19:10|216.93|214.93|217.46|215.46|217.46|215.46|216.93|214.93|0
1642605560000|2022-01-19 15:19:20|217.29|215.29|217.29|215.29|217.29|215.29|217.11|215.11|0
1642605570000|2022-01-19 15:19:30|217.64|215.64|217.29|215.29|217.64|215.64|217.11|215.11|0
1642605580000|2022-01-19 15:19:40|217.46|215.46|217.46|215.46|217.46|215.46|217.29|215.29|0
1642605590000|2022-01-19 15:19:50|217.64|215.64|218.17|216.17|218.17|216.17|217.64|215.64|0
1642605600000|2022-01-19 15:20:00|217.82|215.82|216.76|214.76|217.82|215.82|216.76|214.76|0
1642605610000|2022-01-19 15:20:10|217.29|215.29|217.82|215.82|217.82|215.82|217.29|215.29|0
1642605620000|2022-01-19 15:20:20|218.53|216.53|219.06|217.06|219.06|217.06|218.53|216.53|0
1642605630000|2022-01-19 15:20:30|218.7|216.7|219.06|217.06|219.06|217.06|218.7|216.7|0
1642605640000|2022-01-19 15:20:40|219.23|217.23|219.59|217.59|219.59|217.59|219.23|217.23|0
1642605650000|2022-01-19 15:20:50|219.77|217.77|219.94|217.94|219.94|217.94|219.59|217.59|0
1642605660000|2022-01-19 15:21:00|219.86|217.86|219.77|217.77|219.86|217.86|219.06|217.06|0
1642605670000|2022-01-19 15:21:10|219.41|217.41|219.77|217.77|219.77|217.77|219.41|217.41|0
1642605680000|2022-01-19 15:21:20|219.94|217.94|219.77|217.77|220.3|218.3|219.77|217.77|0
1642605690000|2022-01-19 15:21:30|219.94|217.94|220.12|218.12|220.3|218.3|219.94|217.94|0
1642605700000|2022-01-19 15:21:40|220.3|218.3|220.3|218.3|220.3|218.3|219.77|217.77|0
1642605710000|2022-01-19 15:21:50|220.12|218.12|220.12|218.12|220.3|218.3|219.77|217.77|0
1642605720000|2022-01-19 15:22:00|219.94|217.94|219.86|217.86|220.12|218.12|219.86|217.86|0
1642605730000|2022-01-19 15:22:10|219.41|217.41|219.94|217.94|219.94|217.94|219.41|217.41|0
1642605740000|2022-01-19 15:22:20|219.77|217.77|221.19|219.19|221.19|219.19|219.59|217.59|0
1642605750000|2022-01-19 15:22:30|221.37|219.37|221.55|219.55|222.26|220.26|221.37|219.37|0
1642605760000|2022-01-19 15:22:40|221.37|219.37|221.46|219.46|221.73|219.73|221.19|219.19|0
1642605770000|2022-01-19 15:22:50|221.37|219.37|221.37|219.37|221.37|219.37|221.37|219.37|0
1642605780000|2022-01-19 15:23:00|221.28|219.28|220.83|218.83|221.28|219.28|220.83|218.83|0
1642605790000|2022-01-19 15:23:10|220.66|218.66|220.66|218.66|220.83|218.83|220.48|218.48|0
1642605800000|2022-01-19 15:23:20|220.83|218.83|221.01|219.01|221.01|219.01|220.83|218.83|0
1642605810000|2022-01-19 15:23:30|220.48|218.48|220.83|218.83|220.83|218.83|220.48|218.48|0
1642605820000|2022-01-19 15:23:40|220.04|218.04|221.01|219.01|221.01|219.01|219.86|217.86|0
1642605830000|2022-01-19 15:23:50|221.19|219.19|220.83|218.83|221.19|219.19|220.83|218.83|0
1642605840000|2022-01-19 15:24:00|220.75|218.75|221.01|219.01|221.01|219.01|220.75|218.75|0
1642605850000|2022-01-19 15:24:10|221.19|219.19|221.37|219.37|221.72|219.72|221.19|219.19|0
1642605860000|2022-01-19 15:24:20|221.19|219.19|221.01|219.01|221.19|219.19|220.65|218.65|0
1642605870000|2022-01-19 15:24:30|221.37|219.37|222.08|220.08|222.08|220.08|221.37|219.37|0
1642605880000|2022-01-19 15:24:40|222.26|220.26|222.26|220.26|222.26|220.26|222.08|220.08|0
1642605890000|2022-01-19 15:24:50|222.44|220.44|222.62|220.62|222.62|220.62|222.26|220.26|0
1642605900000|2022-01-19 15:25:00|222.08|220.08|222.62|220.62|222.62|220.62|222.08|220.08|0
1642605910000|2022-01-19 15:25:10|222.8|220.8|223.25|221.25|223.51|221.51|222.8|220.8|0
1642605920000|2022-01-19 15:25:20|223.69|221.69|224.41|222.41|224.41|222.41|223.43|221.43|0
1642605930000|2022-01-19 15:25:30|224.23|222.23|223.51|221.51|224.23|222.23|223.51|221.51|0
1642605940000|2022-01-19 15:25:40|223.87|221.87|224.05|222.05|224.23|222.23|223.87|221.87|0
1642605950000|2022-01-19 15:25:50|224.41|222.41|224.41|222.41|224.41|222.41|224.41|222.41|0
1642605960000|2022-01-19 15:26:00|224.23|222.23|224.59|222.59|224.59|222.59|224.05|222.05|0
1642605970000|2022-01-19 15:26:10|223.87|221.87|224.68|222.68|224.77|222.77|223.87|221.87|0
1642605980000|2022-01-19 15:26:20|224.41|222.41|224.41|222.41|224.59|222.59|224.41|222.41|0
1642605990000|2022-01-19 15:26:30|224.95|222.95|224.95|222.95|224.95|222.95|224.59|222.59|0
1642606000000|2022-01-19 15:26:40|224.77|222.77|221.66|219.66|224.77|222.77|221.66|219.66|0
1642606010000|2022-01-19 15:26:50|221.84|219.84|221.66|219.66|221.93|219.93|221.66|219.66|0
1642606020000|2022-01-19 15:27:00|221.84|219.84|222.38|220.38|222.38|220.38|221.84|219.84|0
1642606030000|2022-01-19 15:27:10|222.02|220.02|222.38|220.38|222.57|220.57|222.02|220.02|0
1642606040000|2022-01-19 15:27:20|222.56|220.56|222.93|220.93|222.93|220.93|222.56|220.56|0
1642606050000|2022-01-19 15:27:30|222.38|220.38|222.75|220.75|222.75|220.75|222.38|220.38|0
1642606060000|2022-01-19 15:27:40|222.56|220.56|222.56|220.56|222.75|220.75|222.38|220.38|0
1642606070000|2022-01-19 15:27:50|221.93|219.93|221.84|219.84|221.93|219.93|221.66|219.66|0
1642606080000|2022-01-19 15:28:00|222.75|220.75|222.2|220.2|222.75|220.75|222.2|220.2|0
1642606090000|2022-01-19 15:28:10|222.02|220.02|221.66|219.66|222.02|220.02|221.66|219.66|0
1642606100000|2022-01-19 15:28:20|221.84|219.84|223.51|221.51|223.51|221.51|221.84|219.84|0
1642606110000|2022-01-19 15:28:30|223.78|221.78|224.83|222.83|224.83|222.83|223.78|221.78|0
1642606120000|2022-01-19 15:28:40|225.62|223.62|224.72|222.72|225.62|223.62|224.72|222.72|0
1642606130000|2022-01-19 15:28:50|224.36|222.36|224.36|222.36|224.36|222.36|224.18|222.18|0
1642606140000|2022-01-19 15:29:00|225.16|223.16|225.52|223.52|225.7|223.7|225.16|223.16|0
1642606150000|2022-01-19 15:29:10|225.88|223.88|226.06|224.06|226.06|224.06|225.88|223.88|0
1642606160000|2022-01-19 15:29:20|226.23|224.23|225.88|223.88|226.23|224.23|225.88|223.88|0
1642606170000|2022-01-19 15:29:30|226.15|224.15|226.41|224.41|226.41|224.41|226.15|224.15|0
1642606180000|2022-01-19 15:29:40|227.13|225.13|227.49|225.49|227.49|225.49|227.13|225.13|0
1642606190000|2022-01-19 15:29:50|227.67|225.67|228.39|226.39|228.39|226.39|227.67|225.67|0
1642606200000|2022-01-19 15:30:00|228.21|226.21|227.31|225.31|228.21|226.21|227.31|225.31|0
1642606210000|2022-01-19 15:30:10|227.05|225.05|227.13|225.13|227.13|225.13|227.05|225.05|0
1642606220000|2022-01-19 15:30:20|226.41|224.41|225.88|223.88|226.87|224.87|225.88|223.88|0
1642606230000|2022-01-19 15:30:30|226.05|224.05|226.41|224.41|226.41|224.41|226.05|224.05|0
1642606240000|2022-01-19 15:30:40|226.59|224.59|226.59|224.59|227.13|225.13|226.59|224.59|0
1642606250000|2022-01-19 15:30:50|226.77|224.77|227.04|225.04|227.04|225.04|226.77|224.77|0
1642606260000|2022-01-19 15:31:00|227.13|225.13|227.85|225.85|228.03|226.03|227.13|225.13|0
1642606270000|2022-01-19 15:31:10|227.67|225.67|227.67|225.67|227.67|225.67|227.31|225.31|0
1642606280000|2022-01-19 15:31:20|228.21|226.21|227.85|225.85|228.21|226.21|227.85|225.85|0
1642606290000|2022-01-19 15:31:30|227.67|225.67|227.85|225.85|227.85|225.85|227.67|225.67|0
1642606300000|2022-01-19 15:31:40|228.03|226.03|228.03|226.03|228.03|226.03|227.67|225.67|0
1642606310000|2022-01-19 15:31:50|228.21|226.21|228.21|226.21|228.21|226.21|228.03|226.03|0
1642606320000|2022-01-19 15:32:00|228.39|226.39|228.57|226.57|228.57|226.57|228.39|226.39|0
1642606330000|2022-01-19 15:32:10|229.47|227.47|228.83|226.83|229.47|227.47|228.64|226.64|0
1642606340000|2022-01-19 15:32:20|228.64|226.64|228.28|226.28|228.64|226.64|228.28|226.28|0
1642606350000|2022-01-19 15:32:30|228.46|226.46|228.28|226.28|228.46|226.46|228.28|226.28|0
1642606360000|2022-01-19 15:32:40|228.64|226.64|229.01|227.01|229.01|227.01|228.46|226.46|0
1642606370000|2022-01-19 15:32:50|228.83|226.83|229.55|227.55|229.55|227.55|228.83|226.83|0
1642606380000|2022-01-19 15:33:00|229.37|227.37|229.19|227.19|229.55|227.55|229.19|227.19|0
1642606390000|2022-01-19 15:33:10|228.64|226.64|228.46|226.46|228.83|226.83|228.46|226.46|0
1642606400000|2022-01-19 15:33:20|228.1|226.1|229.19|227.19|229.19|227.19|228.1|226.1|0
1642606410000|2022-01-19 15:33:30|229.37|227.37|228.64|226.64|229.37|227.37|228.64|226.64|0
1642606420000|2022-01-19 15:33:40|228.46|226.46|228.02|226.02|228.64|226.64|228.02|226.02|0
1642606430000|2022-01-19 15:33:50|227.84|225.84|228.2|226.2|228.38|226.38|227.84|225.84|0
1642606440000|2022-01-19 15:34:00|228.38|226.38|227.84|225.84|228.74|226.74|227.84|225.84|0
1642606450000|2022-01-19 15:34:10|227.29|225.29|227.66|225.66|227.66|225.66|227.11|225.11|0
1642606460000|2022-01-19 15:34:20|228.02|226.02|227.48|225.48|228.02|226.02|227.48|225.48|0
1642606470000|2022-01-19 15:34:30|227.29|225.29|228.02|226.02|228.02|226.02|227.29|225.29|0
1642606480000|2022-01-19 15:34:40|228.11|226.11|228.02|226.02|228.11|226.11|227.84|225.84|0
1642606490000|2022-01-19 15:34:50|228.2|226.2|228.2|226.2|228.2|226.2|228.2|226.2|0
1642606500000|2022-01-19 15:35:00|228.74|226.74|228.74|226.74|229.02|227.02|228.74|226.74|0
1642606510000|2022-01-19 15:35:10|229.11|227.11|229.11|227.11|229.11|227.11|228.92|226.92|0
1642606520000|2022-01-19 15:35:20|229.47|227.47|228.66|226.66|229.47|227.47|228.56|226.56|0
1642606530000|2022-01-19 15:35:30|228.74|226.74|229.47|227.47|229.47|227.47|228.74|226.74|0
1642606540000|2022-01-19 15:35:40|229.29|227.29|228.38|226.38|229.29|227.29|228.38|226.38|0
1642606550000|2022-01-19 15:35:50|228.2|226.2|228.47|226.47|228.47|226.47|228.2|226.2|0
1642606560000|2022-01-19 15:36:00|229.47|227.47|229.56|227.56|229.56|227.56|229.29|227.29|0
1642606570000|2022-01-19 15:36:10|229.83|227.83|230.01|228.01|230.01|228.01|229.65|227.65|0
1642606580000|2022-01-19 15:36:20|229.65|227.65|229.83|227.83|230.01|228.01|229.65|227.65|0
1642606590000|2022-01-19 15:36:30|230.2|228.2|230.01|228.01|230.2|228.2|230.01|228.01|0
1642606600000|2022-01-19 15:36:40|230.2|228.2|230.38|228.38|230.38|228.38|230.2|228.2|0
1642606610000|2022-01-19 15:36:50|230.2|228.2|229.47|227.47|230.2|228.2|229.47|227.47|0
1642606620000|2022-01-19 15:37:00|229.65|227.65|229.47|227.47|229.83|227.83|229.47|227.47|0
1642606630000|2022-01-19 15:37:10|229.2|227.2|229.11|227.11|229.29|227.29|229.11|227.11|0
1642606640000|2022-01-19 15:37:20|228.74|226.74|227.84|225.84|228.74|226.74|227.84|225.84|0
1642606650000|2022-01-19 15:37:30|228.29|226.29|228.02|226.02|228.38|226.38|228.02|226.02|0
1642606660000|2022-01-19 15:37:40|227.84|225.84|227.47|225.47|227.84|225.84|227.47|225.47|0
1642606670000|2022-01-19 15:37:50|227.29|225.29|226.93|224.93|227.29|225.29|226.93|224.93|0
1642606680000|2022-01-19 15:38:00|226.75|224.75|226.93|224.93|226.93|224.93|226.57|224.57|0
1642606690000|2022-01-19 15:38:10|227.11|225.11|227.11|225.11|227.11|225.11|227.11|225.11|0
1642606700000|2022-01-19 15:38:20|226.93|224.93|228.02|226.02|228.02|226.02|226.93|224.93|0
1642606710000|2022-01-19 15:38:30|228.38|226.38|228.56|226.56|228.92|226.92|228.38|226.38|0
1642606720000|2022-01-19 15:38:40|228.2|226.2|228.56|226.56|228.56|226.56|228.2|226.2|0
1642606730000|2022-01-19 15:38:50|228.38|226.38|229.1|227.1|229.1|227.1|228.38|226.38|0
1642606740000|2022-01-19 15:39:00|229.02|227.02|229.29|227.29|229.29|227.29|229.02|227.02|0
1642606750000|2022-01-19 15:39:10|229.47|227.47|229.83|227.83|229.83|227.83|229.38|227.38|0
1642606760000|2022-01-19 15:39:20|230.01|228.01|230.38|228.38|230.38|228.38|230.01|228.01|0
1642606770000|2022-01-19 15:39:30|230.19|228.19|230.74|228.74|230.74|228.74|230.19|228.19|0
1642606780000|2022-01-19 15:39:40|230.56|228.56|230.56|228.56|230.74|228.74|230.56|228.56|0
1642606790000|2022-01-19 15:39:50|230.74|228.74|230.19|228.19|230.74|228.74|230.01|228.01|0
1642606800000|2022-01-19 15:40:00|230.38|228.38|230.74|228.74|230.74|228.74|230.38|228.38|0
1642606810000|2022-01-19 15:40:10|230.92|228.92|230.74|228.74|230.92|228.92|230.38|228.38|0
1642606820000|2022-01-19 15:40:20|230.56|228.56|230.74|228.74|230.74|228.74|230.56|228.56|0
1642606830000|2022-01-19 15:40:30|230.92|228.92|230.92|228.92|230.92|228.92|230.92|228.92|0
1642606840000|2022-01-19 15:40:40|231.11|229.11|231.11|229.11|231.11|229.11|230.92|228.92|0
1642606850000|2022-01-19 15:40:50|231.65|229.65|231.29|229.29|231.65|229.65|231.29|229.29|0
1642606860000|2022-01-19 15:41:00|230.74|228.74|229.83|227.83|231.11|229.11|229.83|227.83|0
1642606870000|2022-01-19 15:41:10|230.01|228.01|231.11|229.11|231.11|229.11|230.01|228.01|0
1642606880000|2022-01-19 15:41:20|231.29|229.29|231.29|229.29|231.47|229.47|231.1|229.1|0
1642606890000|2022-01-19 15:41:30|230.92|228.92|230.92|228.92|230.92|228.92|230.74|228.74|0
1642606900000|2022-01-19 15:41:40|230.74|228.74|230.74|228.74|230.74|228.74|230.56|228.56|0
1642606910000|2022-01-19 15:41:50|230.38|228.38|230.56|228.56|230.74|228.74|230.38|228.38|0
1642606920000|2022-01-19 15:42:00|230.92|228.92|231.29|229.29|231.29|229.29|230.92|228.92|0
1642606930000|2022-01-19 15:42:10|231.65|229.65|231.29|229.29|231.65|229.65|231.1|229.1|0
1642606940000|2022-01-19 15:42:20|231.1|229.1|230.74|228.74|231.65|229.65|230.74|228.74|0
1642606950000|2022-01-19 15:42:30|230.92|228.92|230.92|228.92|231.1|229.1|230.92|228.92|0
1642606960000|2022-01-19 15:42:40|231.1|229.1|230.74|228.74|231.1|229.1|230.74|228.74|0
1642606970000|2022-01-19 15:42:50|230.92|228.92|231.29|229.29|231.47|229.47|230.92|228.92|0
1642606980000|2022-01-19 15:43:00|231.47|229.47|230.92|228.92|231.47|229.47|230.92|228.92|0
1642606990000|2022-01-19 15:43:10|230.19|228.19|229.28|227.28|230.19|228.19|229.28|227.28|0
1642607000000|2022-01-19 15:43:20|229.47|227.47|229.83|227.83|229.83|227.83|229.28|227.28|0
1642607010000|2022-01-19 15:43:30|229.65|227.65|229.83|227.83|230.01|228.01|229.65|227.65|0
1642607020000|2022-01-19 15:43:40|230.01|228.01|230.01|228.01|230.01|228.01|230.01|228.01|0
1642607030000|2022-01-19 15:43:50|229.65|227.65|229.83|227.83|230.01|228.01|229.65|227.65|0
1642607040000|2022-01-19 15:44:00|230.01|228.01|229.65|227.65|230.01|228.01|229.65|227.65|0
1642607050000|2022-01-19 15:44:10|229.46|227.46|229.83|227.83|229.83|227.83|229.46|227.46|0
1642607060000|2022-01-19 15:44:20|230.01|228.01|229.83|227.83|230.01|228.01|229.83|227.83|0
1642607070000|2022-01-19 15:44:30|230.19|228.19|230.01|228.01|230.19|228.19|230.01|228.01|0
1642607080000|2022-01-19 15:44:40|230.19|228.19|230.01|228.01|230.19|228.19|229.65|227.65|0
1642607090000|2022-01-19 15:44:50|230.19|228.19|230.01|228.01|230.19|228.19|229.83|227.83|0
1642607100000|2022-01-19 15:45:00|230.19|228.19|230.74|228.74|230.74|228.74|230.19|228.19|0
1642607110000|2022-01-19 15:45:10|230.19|228.19|229.65|227.65|230.19|228.19|229.65|227.65|0
1642607120000|2022-01-19 15:45:20|229.46|227.46|228.74|226.74|229.46|227.46|228.74|226.74|0
1642607130000|2022-01-19 15:45:30|229.1|227.1|229.1|227.1|229.28|227.28|229.1|227.1|0
1642607140000|2022-01-19 15:45:40|229.83|227.83|230.47|228.47|230.47|228.47|229.65|227.65|0
1642607150000|2022-01-19 15:45:50|230.37|228.37|230.01|228.01|230.37|228.37|230.01|228.01|0
1642607160000|2022-01-19 15:46:00|230.47|228.47|231.47|229.47|231.47|229.47|230.47|228.47|0
1642607170000|2022-01-19 15:46:10|231.65|229.65|232.02|230.02|232.02|230.02|231.65|229.65|0
1642607180000|2022-01-19 15:46:20|232.2|230.2|232.02|230.02|232.2|230.2|232.02|230.02|0
1642607190000|2022-01-19 15:46:30|231.1|229.1|231.65|229.65|231.65|229.65|231.1|229.1|0
1642607200000|2022-01-19 15:46:40|231.28|229.28|231.28|229.28|231.47|229.47|231.28|229.28|0
1642607210000|2022-01-19 15:46:50|231.83|229.83|232.01|230.01|232.2|230.2|231.83|229.83|0
1642607220000|2022-01-19 15:47:00|232.38|230.38|232.38|230.38|232.38|230.38|232.2|230.2|0
1642607230000|2022-01-19 15:47:10|232.2|230.2|232.01|230.01|232.38|230.38|232.01|230.01|0
1642607240000|2022-01-19 15:47:20|232.2|230.2|231.28|229.28|232.56|230.56|231.28|229.28|0
1642607250000|2022-01-19 15:47:30|231.65|229.65|232.2|230.2|232.2|230.2|231.47|229.47|0
1642607260000|2022-01-19 15:47:40|232.38|230.38|232.56|230.56|232.56|230.56|232.38|230.38|0
1642607270000|2022-01-19 15:47:50|232.38|230.38|232.75|230.75|232.75|230.75|232.38|230.38|0
1642607280000|2022-01-19 15:48:00|232.93|230.93|232.56|230.56|233.3|231.3|232.56|230.56|0
1642607290000|2022-01-19 15:48:10|232.38|230.38|232.01|230.01|232.38|230.38|231.65|229.65|0
1642607300000|2022-01-19 15:48:20|231.65|229.65|232.2|230.2|232.2|230.2|231.65|229.65|0
1642607310000|2022-01-19 15:48:30|232.01|230.01|231.28|229.28|232.01|230.01|231.28|229.28|0
1642607320000|2022-01-19 15:48:40|231.47|229.47|231.47|229.47|231.47|229.47|231.47|229.47|0
1642607330000|2022-01-19 15:48:50|231.28|229.28|231.28|229.28|231.28|229.28|231.28|229.28|0
1642607340000|2022-01-19 15:49:00|231.38|229.38|231.65|229.65|231.74|229.74|231.38|229.38|0
1642607350000|2022-01-19 15:49:10|231.74|229.74|232.2|230.2|232.2|230.2|231.74|229.74|0
1642607360000|2022-01-19 15:49:20|232.38|230.38|232.38|230.38|232.38|230.38|232.01|230.01|0
1642607370000|2022-01-19 15:49:30|232.56|230.56|232.38|230.38|232.56|230.56|232.38|230.38|0
1642607380000|2022-01-19 15:49:40|232.01|230.01|232.01|230.01|232.29|230.29|232.01|230.01|0
1642607390000|2022-01-19 15:49:50|232.38|230.38|232.56|230.56|232.56|230.56|232.38|230.38|0
1642607400000|2022-01-19 15:50:00|232.74|230.74|232.56|230.56|232.74|230.74|232.56|230.56|0
1642607410000|2022-01-19 15:50:10|232.01|230.01|232.56|230.56|232.74|230.74|232.01|230.01|0
1642607420000|2022-01-19 15:50:20|232.2|230.2|231.1|229.1|232.2|230.2|231.1|229.1|0
1642607430000|2022-01-19 15:50:30|230.55|228.55|230.55|228.55|230.92|228.92|230.55|228.55|0
1642607440000|2022-01-19 15:50:40|230.74|228.74|230.19|228.19|230.74|228.74|230.19|228.19|0
1642607450000|2022-01-19 15:50:50|230.28|228.28|230.01|228.01|230.28|228.28|230.01|228.01|0
1642607460000|2022-01-19 15:51:00|229.82|227.82|230.01|228.01|230.37|228.37|229.82|227.82|0
1642607470000|2022-01-19 15:51:10|229.46|227.46|229.64|227.64|229.64|227.64|229.46|227.46|0
1642607480000|2022-01-19 15:51:20|229.1|227.1|228.01|226.01|229.1|227.1|228.01|226.01|0
1642607490000|2022-01-19 15:51:30|228.19|226.19|227.92|225.92|228.19|226.19|227.92|225.92|0
1642607500000|2022-01-19 15:51:40|227.83|225.83|228.19|226.19|228.19|226.19|227.83|225.83|0
1642607510000|2022-01-19 15:51:50|227.47|225.47|227.28|225.28|227.47|225.47|227.1|225.1|0
1642607520000|2022-01-19 15:52:00|227.65|225.65|226.92|224.92|228.01|226.01|226.92|224.92|0
1642607530000|2022-01-19 15:52:10|227.1|225.1|226.74|224.74|227.1|225.1|226.74|224.74|0
1642607540000|2022-01-19 15:52:20|226.92|224.92|226.38|224.38|226.92|224.92|226.38|224.38|0
1642607550000|2022-01-19 15:52:30|226.92|224.92|227.47|225.47|227.47|225.47|226.92|224.92|0
1642607560000|2022-01-19 15:52:40|228.01|226.01|228.46|226.46|228.46|226.46|228.01|226.01|0
1642607570000|2022-01-19 15:52:50|228.55|226.55|228.19|226.19|228.91|226.91|228.01|226.01|0
1642607580000|2022-01-19 15:53:00|228.1|226.1|228.73|226.73|228.73|226.73|228.1|226.1|0
1642607590000|2022-01-19 15:53:10|228.01|226.01|228.91|226.91|228.91|226.91|228.01|226.01|0
1642607600000|2022-01-19 15:53:20|228.46|226.46|227.46|225.46|228.46|226.46|227.46|225.46|0
1642607610000|2022-01-19 15:53:30|227.65|225.65|227.83|225.83|227.83|225.83|227.46|225.46|0
1642607620000|2022-01-19 15:53:40|228.1|226.1|228.01|226.01|228.19|226.19|228.01|226.01|0
1642607630000|2022-01-19 15:53:50|227.83|225.83|228.19|226.19|228.19|226.19|227.65|225.65|0
1642607640000|2022-01-19 15:54:00|228.37|226.37|229.64|227.64|229.64|227.64|228.37|226.37|0
1642607650000|2022-01-19 15:54:10|229.82|227.82|230|228|230|228|229.64|227.64|0
1642607660000|2022-01-19 15:54:20|229.82|227.82|229.46|227.46|229.82|227.82|229.46|227.46|0
1642607670000|2022-01-19 15:54:30|229.28|227.28|229.1|227.1|229.55|227.55|229.1|227.1|0
1642607680000|2022-01-19 15:54:40|229.28|227.28|228.65|226.65|229.28|227.28|228.46|226.46|0
1642607690000|2022-01-19 15:54:50|228.73|226.73|228.91|226.91|228.91|226.91|228.55|226.55|0
1642607700000|2022-01-19 15:55:00|229.82|227.82|228.73|226.73|229.82|227.82|228.73|226.73|0
1642607710000|2022-01-19 15:55:10|228.55|226.55|228.73|226.73|228.91|226.91|228.55|226.55|0
1642607720000|2022-01-19 15:55:20|229.1|227.1|228.01|226.01|229.1|227.1|228.01|226.01|0
1642607730000|2022-01-19 15:55:30|228.19|226.19|228.01|226.01|228.19|226.19|228.01|226.01|0
1642607740000|2022-01-19 15:55:40|227.83|225.83|226.92|224.92|227.83|225.83|226.92|224.92|0
1642607750000|2022-01-19 15:55:50|227.28|225.28|226.74|224.74|227.28|225.28|226.02|224.02|0
1642607760000|2022-01-19 15:56:00|227.1|225.1|226.38|224.38|227.1|225.1|226.38|224.38|0
1642607770000|2022-01-19 15:56:10|226.74|224.74|226.38|224.38|226.74|224.74|226.38|224.38|0
1642607780000|2022-01-19 15:56:20|226.56|224.56|226.29|224.29|226.74|224.74|226.29|224.29|0
1642607790000|2022-01-19 15:56:30|226.56|224.56|226.74|224.74|227.28|225.28|226.56|224.56|0
1642607800000|2022-01-19 15:56:40|226.38|224.38|226.56|224.56|226.74|224.74|226.38|224.38|0
1642607810000|2022-01-19 15:56:50|226.38|224.38|227.28|225.28|227.46|225.46|226.38|224.38|0
1642607820000|2022-01-19 15:57:00|226.92|224.92|226.56|224.56|226.92|224.92|226.56|224.56|0
1642607830000|2022-01-19 15:57:10|227.1|225.1|227.64|225.64|227.64|225.64|227.1|225.1|0
1642607840000|2022-01-19 15:57:20|227.74|225.74|228.01|226.01|228.01|226.01|227.74|225.74|0
1642607850000|2022-01-19 15:57:30|227.82|225.82|228.01|226.01|228.19|226.19|227.82|225.82|0
1642607860000|2022-01-19 15:57:40|227.82|225.82|228.37|226.37|228.37|226.37|227.82|225.82|0
1642607870000|2022-01-19 15:57:50|228.01|226.01|228.37|226.37|228.37|226.37|228.01|226.01|0
1642607880000|2022-01-19 15:58:00|228.55|226.55|228.73|226.73|228.91|226.91|228.55|226.55|0
1642607890000|2022-01-19 15:58:10|228.55|226.55|228.91|226.91|228.91|226.91|228.55|226.55|0
1642607900000|2022-01-19 15:58:20|229.28|227.28|230.55|228.55|230.55|228.55|229.28|227.28|0
1642607910000|2022-01-19 15:58:30|230.73|228.73|230.73|228.73|230.91|228.91|230.73|228.73|0
1642607920000|2022-01-19 15:58:40|230.55|228.55|230.91|228.91|230.91|228.91|230.37|228.37|0
1642607930000|2022-01-19 15:58:50|230.73|228.73|230.73|228.73|230.73|228.73|230.55|228.55|0
1642607940000|2022-01-19 15:59:00|230|228|230.73|228.73|230.73|228.73|230|228|0
1642607950000|2022-01-19 15:59:10|230.55|228.55|229.64|227.64|230.55|228.55|229.27|227.27|0
1642607960000|2022-01-19 15:59:20|229.82|227.82|228.55|226.55|229.82|227.82|228.55|226.55|0
1642607970000|2022-01-19 15:59:30|228.37|226.37|227.46|225.46|228.37|226.37|227.46|225.46|0
1642607980000|2022-01-19 15:59:40|227.56|225.56|227.82|225.82|227.82|225.82|227.28|225.28|0
1642607990000|2022-01-19 15:59:50|227.28|225.28|227.82|225.82|227.82|225.82|227.19|225.19|0
1642608000000|2022-01-19 16:00:00|227.64|225.64|228.37|226.37|228.37|226.37|227.64|225.64|0
1642608010000|2022-01-19 16:00:10|228.73|226.73|228.37|226.37|228.73|226.73|228.37|226.37|0
1642608020000|2022-01-19 16:00:20|227.82|225.82|227.46|225.46|227.92|225.92|227.46|225.46|0
1642608030000|2022-01-19 16:00:30|228|226|227.37|225.37|228|226|227.37|225.37|0
1642608040000|2022-01-19 16:00:40|228.18|226.18|227.46|225.46|228.18|226.18|227.46|225.46|0
1642608050000|2022-01-19 16:00:50|227.74|225.74|227.46|225.46|227.74|225.74|227.46|225.46|0
1642608060000|2022-01-19 16:01:00|227.64|225.64|226.74|224.74|227.64|225.64|226.56|224.56|0
1642608070000|2022-01-19 16:01:10|227.46|225.46|227.46|225.46|227.64|225.64|227.28|225.28|0
1642608080000|2022-01-19 16:01:20|226.74|224.74|226.56|224.56|226.74|224.74|226.56|224.56|0
1642608090000|2022-01-19 16:01:30|226.74|224.74|226.56|224.56|226.74|224.74|226.56|224.56|0
1642608100000|2022-01-19 16:01:40|226.92|224.92|225.65|223.65|226.92|224.92|225.65|223.65|0
1642608110000|2022-01-19 16:01:50|225.83|223.83|226.74|224.74|226.92|224.92|225.83|223.83|0
1642608120000|2022-01-19 16:02:00|227.28|225.28|227.64|225.64|228|226|227.28|225.28|0
1642608130000|2022-01-19 16:02:10|228|226|228.37|226.37|228.37|226.37|228|226|0
1642608140000|2022-01-19 16:02:20|229|227|228.18|226.18|229|227|228.18|226.18|0
1642608150000|2022-01-19 16:02:30|228.91|226.91|228.73|226.73|228.91|226.91|228.73|226.73|0
1642608160000|2022-01-19 16:02:40|228.91|226.91|228.55|226.55|228.91|226.91|228.55|226.55|0
1642608170000|2022-01-19 16:02:50|228.73|226.73|229.09|227.09|229.27|227.27|228.73|226.73|0
1642608180000|2022-01-19 16:03:00|229|227|229.09|227.09|229.27|227.27|229|227|0
1642608190000|2022-01-19 16:03:10|228.91|226.91|229.45|227.45|229.45|227.45|228.91|226.91|0
1642608200000|2022-01-19 16:03:20|229.82|227.82|229.27|227.27|229.82|227.82|229.27|227.27|0
1642608210000|2022-01-19 16:03:30|228.73|226.73|226.74|224.74|228.73|226.73|226.37|224.37|0
1642608220000|2022-01-19 16:03:40|226.19|224.19|226.56|224.56|226.56|224.56|226.19|224.19|0
1642608230000|2022-01-19 16:03:50|226.37|224.37|226.55|224.55|226.74|224.74|226.37|224.37|0
1642608240000|2022-01-19 16:04:00|226.74|224.74|227.28|225.28|227.64|225.64|226.74|224.74|0
1642608250000|2022-01-19 16:04:10|227.1|225.1|228.55|226.55|228.55|226.55|227.1|225.1|0
1642608260000|2022-01-19 16:04:20|228.73|226.73|228.36|226.36|228.73|226.73|228.36|226.36|0
1642608270000|2022-01-19 16:04:30|228.91|226.91|228.91|226.91|229.09|227.09|228.91|226.91|0
1642608280000|2022-01-19 16:04:40|229.09|227.09|228.82|226.82|229.09|227.09|228.82|226.82|0
1642608290000|2022-01-19 16:04:50|229.09|227.09|229.09|227.09|229.09|227.09|228.91|226.91|0
1642608300000|2022-01-19 16:05:00|228.91|226.91|230|228|230|228|228.91|226.91|0
1642608310000|2022-01-19 16:05:10|230.18|228.18|229.45|227.45|230.18|228.18|229.45|227.45|0
1642608320000|2022-01-19 16:05:20|229.82|227.82|229.27|227.27|229.82|227.82|229.27|227.27|0
1642608330000|2022-01-19 16:05:30|230|228|230.18|228.18|230.18|228.18|229.82|227.82|0
1642608340000|2022-01-19 16:05:40|230.36|228.36|229.45|227.45|230.36|228.36|229.45|227.45|0
1642608350000|2022-01-19 16:05:50|230|228|230|228|230.18|228.18|229.63|227.63|0
1642608360000|2022-01-19 16:06:00|230.18|228.18|230.18|228.18|230.36|228.36|230.18|228.18|0
1642608370000|2022-01-19 16:06:10|230.36|228.36|230.54|228.54|230.54|228.54|230.36|228.36|0
1642608380000|2022-01-19 16:06:20|230.91|228.91|230.91|228.91|231.09|229.09|230.73|228.73|0
1642608390000|2022-01-19 16:06:30|231.09|229.09|230.91|228.91|231.09|229.09|230.91|228.91|0
1642608400000|2022-01-19 16:06:40|230.82|228.82|229.82|227.82|230.91|228.91|229.82|227.82|0
1642608410000|2022-01-19 16:06:50|229.63|227.63|229.63|227.63|229.63|227.63|229.27|227.27|0
1642608420000|2022-01-19 16:07:00|228.91|226.91|229.27|227.27|229.27|227.27|228.91|226.91|0
1642608430000|2022-01-19 16:07:10|229.63|227.63|229.63|227.63|229.63|227.63|229.63|227.63|0
1642608440000|2022-01-19 16:07:20|229.82|227.82|229.82|227.82|229.82|227.82|229.27|227.27|0
1642608450000|2022-01-19 16:07:30|229.45|227.45|229.63|227.63|229.63|227.63|229.45|227.45|0
1642608460000|2022-01-19 16:07:40|230|228|230.73|228.73|230.73|228.73|229.82|227.82|0
1642608470000|2022-01-19 16:07:50|231.09|229.09|230.91|228.91|231.27|229.27|230.91|228.91|0
1642608480000|2022-01-19 16:08:00|230.54|228.54|230.91|228.91|230.91|228.91|230.36|228.36|0
1642608490000|2022-01-19 16:08:10|231.27|229.27|230.91|228.91|231.27|229.27|230.91|228.91|0
1642608500000|2022-01-19 16:08:20|230.73|228.73|230.54|228.54|230.73|228.73|230.54|228.54|0
1642608510000|2022-01-19 16:08:30|230.91|228.91|230.73|228.73|231.09|229.09|230.54|228.54|0
1642608520000|2022-01-19 16:08:40|230.27|228.27|229.63|227.63|230.27|228.27|229.63|227.63|0
1642608530000|2022-01-19 16:08:50|230|228|230.36|228.36|230.36|228.36|230|228|0
1642608540000|2022-01-19 16:09:00|230.18|228.18|229.45|227.45|230.18|228.18|229.45|227.45|0
1642608550000|2022-01-19 16:09:10|229.27|227.27|229.18|227.18|229.27|227.27|229.18|227.18|0
1642608560000|2022-01-19 16:09:20|229.09|227.09|229.09|227.09|229.09|227.09|228.36|226.36|0
1642608570000|2022-01-19 16:09:30|229.45|227.45|229.63|227.63|229.81|227.81|229.45|227.45|0
1642608580000|2022-01-19 16:09:40|229.81|227.81|229.81|227.81|230|228|229.73|227.73|0
1642608590000|2022-01-19 16:09:50|229.63|227.63|229.81|227.81|229.81|227.81|229.45|227.45|0
1642608600000|2022-01-19 16:10:00|229.63|227.63|231.09|229.09|231.09|229.09|229.63|227.63|0
1642608610000|2022-01-19 16:10:10|231.27|229.27|231.64|229.64|231.64|229.64|231.27|229.27|0
1642608620000|2022-01-19 16:10:20|231.27|229.27|231.27|229.27|231.27|229.27|230.91|228.91|0
1642608630000|2022-01-19 16:10:30|231.09|229.09|231.82|229.82|231.82|229.82|231.09|229.09|0
1642608640000|2022-01-19 16:10:40|231.45|229.45|231.82|229.82|231.82|229.82|231.45|229.45|0
1642608650000|2022-01-19 16:10:50|231.64|229.64|231.64|229.64|231.64|229.64|231.27|229.27|0
1642608660000|2022-01-19 16:11:00|231.45|229.45|231.91|229.91|232|230|231.45|229.45|0
1642608670000|2022-01-19 16:11:10|231.82|229.82|232.37|230.37|232.37|230.37|231.82|229.82|0
1642608680000|2022-01-19 16:11:20|232.18|230.18|232.37|230.37|232.37|230.37|231.82|229.82|0
1642608690000|2022-01-19 16:11:30|232.18|230.18|232.18|230.18|232.18|230.18|232|230|0
1642608700000|2022-01-19 16:11:40|232|230|231.09|229.09|232|230|231.09|229.09|0
1642608710000|2022-01-19 16:11:50|231.45|229.45|231.45|229.45|231.45|229.45|231.27|229.27|0
1642608720000|2022-01-19 16:12:00|231.64|229.64|232.18|230.18|232.18|230.18|231.64|229.64|0
1642608730000|2022-01-19 16:12:10|232.37|230.37|232.37|230.37|232.55|230.55|232.37|230.37|0
1642608740000|2022-01-19 16:12:20|232.55|230.55|232.55|230.55|232.55|230.55|232.18|230.18|0
1642608750000|2022-01-19 16:12:30|233.1|231.1|233.1|231.1|233.1|231.1|232.92|230.92|0
1642608760000|2022-01-19 16:12:40|232.92|230.92|233.1|231.1|233.28|231.28|232.92|230.92|0
1642608770000|2022-01-19 16:12:50|232.92|230.92|233.1|231.1|233.1|231.1|232.92|230.92|0
1642608780000|2022-01-19 16:13:00|233.01|231.01|233.28|231.28|233.28|231.28|232.92|230.92|0
1642608790000|2022-01-19 16:13:10|233.46|231.46|233.65|231.65|233.65|231.65|233.46|231.46|0
1642608800000|2022-01-19 16:13:20|233.83|231.83|233.83|231.83|233.83|231.83|233.65|231.65|0
1642608810000|2022-01-19 16:13:30|234.2|232.2|234.57|232.57|234.57|232.57|234.2|232.2|0
1642608820000|2022-01-19 16:13:40|234.75|232.75|234.75|232.75|234.75|232.75|234.75|232.75|0
1642608830000|2022-01-19 16:13:50|234.57|232.57|234.75|232.75|234.75|232.75|234.57|232.57|0
1642608840000|2022-01-19 16:14:00|234.38|232.38|234.75|232.75|234.75|232.75|234.38|232.38|0
1642608850000|2022-01-19 16:14:10|234.57|232.57|234.38|232.38|234.57|232.57|234.38|232.38|0
1642608860000|2022-01-19 16:14:20|234.75|232.75|234.93|232.93|235.67|233.67|234.75|232.75|0
1642608870000|2022-01-19 16:14:30|235.12|233.12|235.12|233.12|235.49|233.49|234.93|232.93|0
1642608880000|2022-01-19 16:14:40|234.93|232.93|235.3|233.3|235.3|233.3|234.75|232.75|0
1642608890000|2022-01-19 16:14:50|234.93|232.93|235.77|233.77|235.77|233.77|234.93|232.93|0
1642608900000|2022-01-19 16:15:00|235.49|233.49|235.3|233.3|235.49|233.49|234.93|232.93|0
1642608910000|2022-01-19 16:15:10|235.12|233.12|234.75|232.75|235.3|233.3|234.75|232.75|0
1642608920000|2022-01-19 16:15:20|234.57|232.57|233.01|231.01|234.57|232.57|232.91|230.91|0
1642608930000|2022-01-19 16:15:30|233.1|231.1|232.91|230.91|233.1|231.1|232.36|230.36|0
1642608940000|2022-01-19 16:15:40|232.55|230.55|232.55|230.55|232.55|230.55|232.18|230.18|0
1642608950000|2022-01-19 16:15:50|232.73|230.73|232.91|230.91|233.1|231.1|232.73|230.73|0
1642608960000|2022-01-19 16:16:00|232.55|230.55|232.73|230.73|233.1|231.1|232.46|230.46|0
1642608970000|2022-01-19 16:16:10|232.55|230.55|233.1|231.1|233.1|231.1|232.55|230.55|0
1642608980000|2022-01-19 16:16:20|233.83|231.83|233.83|231.83|233.93|231.93|233.83|231.83|0
1642608990000|2022-01-19 16:16:30|233.65|231.65|234.01|232.01|234.2|232.2|233.65|231.65|0
1642609000000|2022-01-19 16:16:40|234.38|232.38|234.75|232.75|234.75|232.75|234.38|232.38|0
1642609010000|2022-01-19 16:16:50|235.12|233.12|236.04|234.04|236.04|234.04|235.12|233.12|0
1642609020000|2022-01-19 16:17:00|235.67|233.67|236.04|234.04|236.04|234.04|235.67|233.67|0
1642609030000|2022-01-19 16:17:10|236.22|234.22|235.85|233.85|236.22|234.22|235.85|233.85|0
1642609040000|2022-01-19 16:17:20|235.67|233.67|234.75|232.75|235.67|233.67|234.56|232.56|0
1642609050000|2022-01-19 16:17:30|235.48|233.48|234.56|232.56|235.48|233.48|234.56|232.56|0
1642609060000|2022-01-19 16:17:40|235.03|233.03|235.48|233.48|235.48|233.48|235.03|233.03|0
1642609070000|2022-01-19 16:17:50|235.3|233.3|235.85|233.85|235.85|233.85|235.3|233.3|0
1642609080000|2022-01-19 16:18:00|235.67|233.67|236.77|234.77|236.77|234.77|235.67|233.67|0
1642609090000|2022-01-19 16:18:10|237.24|235.24|238.07|236.07|238.07|236.07|237.24|235.24|0
1642609100000|2022-01-19 16:18:20|237.88|235.88|237.7|235.7|237.88|235.88|237.7|235.7|0
1642609110000|2022-01-19 16:18:30|237.33|235.33|236.96|234.96|237.33|235.33|236.96|234.96|0
1642609120000|2022-01-19 16:18:40|237.14|235.14|236.96|234.96|237.14|235.14|236.96|234.96|0
1642609130000|2022-01-19 16:18:50|236.77|234.77|236.77|234.77|236.96|234.96|236.77|234.77|0
1642609140000|2022-01-19 16:19:00|237.14|235.14|236.59|234.59|237.14|235.14|236.59|234.59|0
1642609150000|2022-01-19 16:19:10|236.96|234.96|236.77|234.77|237.14|235.14|236.77|234.77|0
1642609160000|2022-01-19 16:19:20|236.96|234.96|236.77|234.77|236.96|234.96|236.77|234.77|0
1642609170000|2022-01-19 16:19:30|236.96|234.96|236.04|234.04|236.96|234.96|236.04|234.04|0
1642609180000|2022-01-19 16:19:40|236.13|234.13|234.2|232.2|236.13|234.13|234.2|232.2|0
1642609190000|2022-01-19 16:19:50|234.56|232.56|234.75|232.75|234.75|232.75|234.2|232.2|0
1642609200000|2022-01-19 16:20:00|235.3|233.3|235.67|233.67|235.67|233.67|235.3|233.3|0
1642609210000|2022-01-19 16:20:10|235.11|233.11|234.56|232.56|235.11|233.11|234.29|232.29|0
1642609220000|2022-01-19 16:20:20|234.29|232.29|234.29|232.29|234.29|232.29|234.01|232.01|0
1642609230000|2022-01-19 16:20:30|234.01|232.01|234.01|232.01|234.01|232.01|233.83|231.83|0
1642609240000|2022-01-19 16:20:40|234.19|232.19|234.01|232.01|234.19|232.19|233.83|231.83|0
1642609250000|2022-01-19 16:20:50|233.83|231.83|233.83|231.83|234.01|232.01|233.83|231.83|0
1642609260000|2022-01-19 16:21:00|234.56|232.56|235.67|233.67|235.67|233.67|234.56|232.56|0
1642609270000|2022-01-19 16:21:10|235.48|233.48|235.67|233.67|235.67|233.67|235.48|233.48|0
1642609280000|2022-01-19 16:21:20|235.48|233.48|236.03|234.03|236.03|234.03|235.48|233.48|0
1642609290000|2022-01-19 16:21:30|236.22|234.22|236.4|234.4|236.4|234.4|236.03|234.03|0
1642609300000|2022-01-19 16:21:40|236.59|234.59|236.4|234.4|236.77|234.77|236.4|234.4|0
1642609310000|2022-01-19 16:21:50|236.59|234.59|236.96|234.96|236.96|234.96|236.59|234.59|0
1642609320000|2022-01-19 16:22:00|236.77|234.77|237.14|235.14|237.14|235.14|236.77|234.77|0
1642609330000|2022-01-19 16:22:10|237.51|235.51|237.51|235.51|237.51|235.51|237.33|235.33|0
1642609340000|2022-01-19 16:22:20|237.14|235.14|237.33|235.33|237.33|235.33|237.14|235.14|0
1642609350000|2022-01-19 16:22:30|237.14|235.14|237.7|235.7|237.7|235.7|237.14|235.14|0
1642609360000|2022-01-19 16:22:40|237.51|235.51|237.7|235.7|237.7|235.7|237.33|235.33|0
1642609370000|2022-01-19 16:22:50|238.07|236.07|238.81|236.81|238.81|236.81|237.88|235.88|0
1642609380000|2022-01-19 16:23:00|238.07|236.07|237.33|235.33|238.07|236.07|237.33|235.33|0
1642609390000|2022-01-19 16:23:10|237.51|235.51|236.96|234.96|237.51|235.51|236.96|234.96|0
1642609400000|2022-01-19 16:23:20|237.33|235.33|237.88|235.88|237.88|235.88|237.33|235.33|0
1642609410000|2022-01-19 16:23:30|237.51|235.51|237.61|235.61|237.61|235.61|237.51|235.51|0
1642609420000|2022-01-19 16:23:40|237.33|235.33|238.25|236.25|238.25|236.25|237.33|235.33|0
1642609430000|2022-01-19 16:23:50|237.79|235.79|237.7|235.7|237.88|235.88|237.51|235.51|0
1642609440000|2022-01-19 16:24:00|237.61|235.61|238.07|236.07|238.07|236.07|237.61|235.61|0
1642609450000|2022-01-19 16:24:10|238.25|236.25|238.07|236.07|238.25|236.25|237.7|235.7|0
1642609460000|2022-01-19 16:24:20|238.25|236.25|238.07|236.07|238.44|236.44|238.07|236.07|0
1642609470000|2022-01-19 16:24:30|237.88|235.88|238.07|236.07|238.07|236.07|237.88|235.88|0
1642609480000|2022-01-19 16:24:40|238.25|236.25|238.25|236.25|238.44|236.44|238.25|236.25|0
1642609490000|2022-01-19 16:24:50|238.44|236.44|238.25|236.25|238.44|236.44|238.25|236.25|0
1642609500000|2022-01-19 16:25:00|237.88|235.88|237.33|235.33|238.25|236.25|237.33|235.33|0
1642609510000|2022-01-19 16:25:10|237.7|235.7|238.44|236.44|238.44|236.44|237.51|235.51|0
1642609520000|2022-01-19 16:25:20|238.62|236.62|238.99|236.99|238.99|236.99|238.62|236.62|0
1642609530000|2022-01-19 16:25:30|238.81|236.81|238.62|236.62|238.81|236.81|238.44|236.44|0
1642609540000|2022-01-19 16:25:40|238.81|236.81|238.62|236.62|238.81|236.81|238.62|236.62|0
1642609550000|2022-01-19 16:25:50|238.44|236.44|237.51|235.51|238.62|236.62|237.51|235.51|0
1642609560000|2022-01-19 16:26:00|236.77|234.77|236.77|234.77|237.88|235.88|236.77|234.77|0
1642609570000|2022-01-19 16:26:10|236.59|234.59|235.11|233.11|236.59|234.59|235.11|233.11|0
1642609580000|2022-01-19 16:26:20|235.29|233.29|233.82|231.82|235.29|233.29|233.82|231.82|0
1642609590000|2022-01-19 16:26:30|234.38|232.38|234.38|232.38|234.56|232.56|234.01|232.01|0
1642609600000|2022-01-19 16:26:40|234.01|232.01|234.19|232.19|234.19|232.19|233.82|231.82|0
1642609610000|2022-01-19 16:26:50|234.01|232.01|233.74|231.74|234.01|232.01|233.74|231.74|0
1642609620000|2022-01-19 16:27:00|233.64|231.64|233.27|231.27|233.82|231.82|233.27|231.27|0
1642609630000|2022-01-19 16:27:10|232.91|230.91|232.54|230.54|232.91|230.91|232.36|230.36|0
1642609640000|2022-01-19 16:27:20|232.36|230.36|231.99|229.99|232.36|230.36|231.99|229.99|0
1642609650000|2022-01-19 16:27:30|232.18|230.18|231.26|229.26|232.36|230.36|231.26|229.26|0
1642609660000|2022-01-19 16:27:40|231.44|229.44|231.63|229.63|231.63|229.63|231.26|229.26|0
1642609670000|2022-01-19 16:27:50|231.44|229.44|231.44|229.44|231.63|229.63|231.44|229.44|0
1642609680000|2022-01-19 16:28:00|231.63|229.63|232.54|230.54|232.54|230.54|231.26|229.26|0
1642609690000|2022-01-19 16:28:10|232.36|230.36|232.64|230.64|232.72|230.72|232.36|230.36|0
1642609700000|2022-01-19 16:28:20|232.17|230.17|231.99|229.99|232.17|230.17|231.44|229.44|0
1642609710000|2022-01-19 16:28:30|232.27|230.27|232.17|230.17|232.36|230.36|232.17|230.17|0
1642609720000|2022-01-19 16:28:40|232.36|230.36|232.36|230.36|232.54|230.54|232.17|230.17|0
1642609730000|2022-01-19 16:28:50|231.99|229.99|232.54|230.54|232.54|230.54|231.99|229.99|0
1642609740000|2022-01-19 16:29:00|232.72|230.72|232.36|230.36|232.72|230.72|232.36|230.36|0
1642609750000|2022-01-19 16:29:10|232.64|230.64|234.19|232.19|234.19|232.19|232.64|230.64|0
1642609760000|2022-01-19 16:29:20|233.46|231.46|233.09|231.09|233.46|231.46|232.91|230.91|0
1642609770000|2022-01-19 16:29:30|233.27|231.27|234.37|232.37|234.37|232.37|233.27|231.27|0
1642609780000|2022-01-19 16:29:40|234.56|232.56|234.01|232.01|234.56|232.56|234.01|232.01|0
1642609790000|2022-01-19 16:29:50|234.37|232.37|233.09|231.09|234.37|232.37|233.09|231.09|0
1642609800000|2022-01-19 16:30:00|232.54|230.54|231.44|229.44|232.54|230.54|231.44|229.44|0
1642609810000|2022-01-19 16:30:10|230.17|228.17|230.17|228.17|230.17|228.17|230.17|228.17|0
1642609820000|2022-01-19 16:30:20|229.98|227.98|228.71|226.71|229.98|227.98|228.71|226.71|0
1642609830000|2022-01-19 16:30:30|228.53|226.53|229.53|227.53|229.53|227.53|228.53|226.53|0
1642609840000|2022-01-19 16:30:40|229.98|227.98|229.44|227.44|229.98|227.98|229.44|227.44|0
1642609850000|2022-01-19 16:30:50|229.26|227.26|229.98|227.98|229.98|227.98|229.26|227.26|0
1642609860000|2022-01-19 16:31:00|229.62|227.62|229.98|227.98|230.17|228.17|229.62|227.62|0
1642609870000|2022-01-19 16:31:10|230.17|228.17|231.08|229.08|231.26|229.26|230.17|228.17|0
1642609880000|2022-01-19 16:31:20|231.26|229.26|232.17|230.17|232.36|230.36|231.26|229.26|0
1642609890000|2022-01-19 16:31:30|232.36|230.36|233.09|231.09|233.09|231.09|232.36|230.36|0
1642609900000|2022-01-19 16:31:40|233.27|231.27|233.27|231.27|233.37|231.37|233.27|231.27|0
1642609910000|2022-01-19 16:31:50|233.82|231.82|233.27|231.27|233.82|231.82|233.27|231.27|0
1642609920000|2022-01-19 16:32:00|232.72|230.72|234|232|234|232|232.72|230.72|0
1642609930000|2022-01-19 16:32:10|233.82|231.82|234|232|234.19|232.19|233.82|231.82|0
1642609940000|2022-01-19 16:32:20|234.19|232.19|234.74|232.74|235.11|233.11|234.19|232.19|0
1642609950000|2022-01-19 16:32:30|234.92|232.92|234.92|232.92|235.11|233.11|234.92|232.92|0
1642609960000|2022-01-19 16:32:40|234.74|232.74|234.37|232.37|234.92|232.92|234.37|232.37|0
1642609970000|2022-01-19 16:32:50|234|232|233.27|231.27|234|232|232.72|230.72|0
1642609980000|2022-01-19 16:33:00|234|232|234.37|232.37|234.37|232.37|233.82|231.82|0
1642609990000|2022-01-19 16:33:10|234.19|232.19|234.56|232.56|234.56|232.56|234.19|232.19|0
1642610000000|2022-01-19 16:33:20|234.74|232.74|234.92|232.92|234.92|232.92|234.74|232.74|0
1642610010000|2022-01-19 16:33:30|234.74|232.74|234.65|232.65|234.83|232.83|234.65|232.65|0
1642610020000|2022-01-19 16:33:40|233.92|231.92|234.92|232.92|234.92|232.92|233.92|231.92|0
1642610030000|2022-01-19 16:33:50|235.29|233.29|234.55|232.55|235.29|233.29|234.55|232.55|0
1642610040000|2022-01-19 16:34:00|234.74|232.74|235.47|233.47|235.47|233.47|234.74|232.74|0
1642610050000|2022-01-19 16:34:10|235.84|233.84|236.03|234.03|236.03|234.03|235.84|233.84|0
1642610060000|2022-01-19 16:34:20|236.31|234.31|236.58|234.58|236.77|234.77|236.31|234.31|0
1642610070000|2022-01-19 16:34:30|236.49|234.49|236.03|234.03|236.58|234.58|236.03|234.03|0
1642610080000|2022-01-19 16:34:40|235.47|233.47|235.47|233.47|235.84|233.84|235.47|233.47|0
1642610090000|2022-01-19 16:34:50|235.66|233.66|235.84|233.84|235.84|233.84|235.66|233.66|0
1642610100000|2022-01-19 16:35:00|235.66|233.66|233.64|231.64|235.84|233.84|233.64|231.64|0
1642610110000|2022-01-19 16:35:10|234.19|232.19|235.11|233.11|235.29|233.29|234.19|232.19|0
1642610120000|2022-01-19 16:35:20|235.29|233.29|234.92|232.92|235.29|233.29|234.92|232.92|0
1642610130000|2022-01-19 16:35:30|234.74|232.74|235.2|233.2|235.2|233.2|234.74|232.74|0
1642610140000|2022-01-19 16:35:40|235.11|233.11|235.11|233.11|235.11|233.11|234.74|232.74|0
1642610150000|2022-01-19 16:35:50|234.92|232.92|235.11|233.11|235.11|233.11|234.74|232.74|0
1642610160000|2022-01-19 16:36:00|234.92|232.92|235.39|233.39|235.47|233.47|234.92|232.92|0
1642610170000|2022-01-19 16:36:10|235.66|233.66|237.32|235.32|237.32|235.32|235.66|233.66|0
1642610180000|2022-01-19 16:36:20|237.6|235.6|237.32|235.32|237.69|235.69|237.32|235.32|0
1642610190000|2022-01-19 16:36:30|237.5|235.5|237.32|235.32|237.5|235.5|236.95|234.95|0
1642610200000|2022-01-19 16:36:40|237.13|235.13|237.13|235.13|237.32|235.32|236.95|234.95|0
1642610210000|2022-01-19 16:36:50|237.5|235.5|236.76|234.76|237.5|235.5|236.76|234.76|0
1642610220000|2022-01-19 16:37:00|236.21|234.21|236.39|234.39|236.76|234.76|236.21|234.21|0
1642610230000|2022-01-19 16:37:10|236.21|234.21|235.84|233.84|236.21|234.21|235.66|233.66|0
1642610240000|2022-01-19 16:37:20|235.66|233.66|236.03|234.03|236.39|234.39|235.66|233.66|0
1642610250000|2022-01-19 16:37:30|235.66|233.66|235.84|233.84|235.84|233.84|235.47|233.47|0
1642610260000|2022-01-19 16:37:40|235.66|233.66|235.47|233.47|236.03|234.03|235.47|233.47|0
1642610270000|2022-01-19 16:37:50|235.66|233.66|236.03|234.03|236.03|234.03|235.66|233.66|0
1642610280000|2022-01-19 16:38:00|235.84|233.84|236.21|234.21|236.21|234.21|235.84|233.84|0
1642610290000|2022-01-19 16:38:10|236.58|234.58|235.84|233.84|236.58|234.58|235.84|233.84|0
1642610300000|2022-01-19 16:38:20|235.66|233.66|235.66|233.66|235.66|233.66|235.1|233.1|0
1642610310000|2022-01-19 16:38:30|235.84|233.84|235.84|233.84|235.84|233.84|235.66|233.66|0
1642610320000|2022-01-19 16:38:40|236.03|234.03|235.66|233.66|236.03|234.03|235.66|233.66|0
1642610330000|2022-01-19 16:38:50|236.03|234.03|236.84|234.84|236.84|234.84|235.47|233.47|0
1642610340000|2022-01-19 16:39:00|237.03|235.03|237.58|235.58|237.58|235.58|237.03|235.03|0
1642610350000|2022-01-19 16:39:10|237.76|235.76|237.58|235.58|237.76|235.76|237.58|235.58|0
1642610360000|2022-01-19 16:39:20|237.4|235.4|236.66|234.66|237.4|235.4|236.66|234.66|0
1642610370000|2022-01-19 16:39:30|236.11|234.11|235.56|233.56|236.11|234.11|235.38|233.38|0
1642610380000|2022-01-19 16:39:40|235.2|233.2|235.2|233.2|235.56|233.56|235.01|233.01|0
1642610390000|2022-01-19 16:39:50|234.46|232.46|234.46|232.46|234.46|232.46|234.19|232.19|0
1642610400000|2022-01-19 16:40:00|235.01|233.01|235.93|233.93|235.93|233.93|235.01|233.01|0
1642610410000|2022-01-19 16:40:10|236.11|234.11|236.84|234.84|236.84|234.84|236.11|234.11|0
1642610420000|2022-01-19 16:40:20|236.29|234.29|236.84|234.84|236.84|234.84|236.11|234.11|0
1642610430000|2022-01-19 16:40:30|236.66|234.66|237.76|235.76|237.76|235.76|236.66|234.66|0
1642610440000|2022-01-19 16:40:40|237.58|235.58|237.58|235.58|237.76|235.76|237.58|235.58|0
1642610450000|2022-01-19 16:40:50|237.95|235.95|237.21|235.21|237.95|235.95|237.21|235.21|0
1642610460000|2022-01-19 16:41:00|236.84|234.84|236.11|234.11|236.84|234.84|236.11|234.11|0
1642610470000|2022-01-19 16:41:10|236.29|234.29|237.03|235.03|237.03|235.03|236.29|234.29|0
1642610480000|2022-01-19 16:41:20|237.21|235.21|237.39|235.39|237.39|235.39|237.21|235.21|0
1642610490000|2022-01-19 16:41:30|237.03|235.03|237.21|235.21|237.21|235.21|236.84|234.84|0
1642610500000|2022-01-19 16:41:40|236.84|234.84|236.66|234.66|237.03|235.03|236.66|234.66|0
1642610510000|2022-01-19 16:41:50|236.29|234.29|235.56|233.56|236.29|234.29|235.19|233.19|0
1642610520000|2022-01-19 16:42:00|236.11|234.11|235.93|233.93|236.11|234.11|235.66|233.66|0
1642610530000|2022-01-19 16:42:10|234.1|232.1|234.28|232.28|234.46|232.46|234.1|232.1|0
1642610540000|2022-01-19 16:42:20|234.46|232.46|234.65|232.65|234.83|232.83|234.46|232.46|0
1642610550000|2022-01-19 16:42:30|234.46|232.46|233.73|231.73|234.65|232.65|233.73|231.73|0
1642610560000|2022-01-19 16:42:40|233.55|231.55|233.37|231.37|233.55|231.55|233.37|231.37|0
1642610570000|2022-01-19 16:42:50|233.73|231.73|233.73|231.73|233.73|231.73|233.55|231.55|0
1642610580000|2022-01-19 16:43:00|233.46|231.46|233.92|231.92|233.92|231.92|233.46|231.46|0
1642610590000|2022-01-19 16:43:10|234.46|232.46|235.19|233.19|235.19|233.19|234.46|232.46|0
1642610600000|2022-01-19 16:43:20|235.38|233.38|235.93|233.93|235.93|233.93|235.38|233.38|0
1642610610000|2022-01-19 16:43:30|236.2|234.2|236.29|234.29|236.29|234.29|236.11|234.11|0
1642610620000|2022-01-19 16:43:40|235.74|233.74|236.29|234.29|236.29|234.29|235.74|233.74|0
1642610630000|2022-01-19 16:43:50|235.93|233.93|236.11|234.11|236.11|234.11|235.93|233.93|0
1642610640000|2022-01-19 16:44:00|236.29|234.29|236.29|234.29|236.29|234.29|236.2|234.2|0
1642610650000|2022-01-19 16:44:10|234.28|232.28|234.83|232.83|234.83|232.83|234.28|232.28|0
1642610660000|2022-01-19 16:44:20|234.64|232.64|234.46|232.46|234.64|232.64|233.73|231.73|0
1642610670000|2022-01-19 16:44:30|234.64|232.64|234.92|232.92|234.92|232.92|234.64|232.64|0
1642610680000|2022-01-19 16:44:40|234.83|232.83|235.01|233.01|235.19|233.19|234.83|232.83|0
1642610690000|2022-01-19 16:44:50|235.56|233.56|235.56|233.56|235.74|233.74|235.56|233.56|0
1642610700000|2022-01-19 16:45:00|235.74|233.74|236.11|234.11|236.11|234.11|235.74|233.74|0
1642610710000|2022-01-19 16:45:10|236.47|234.47|235.01|233.01|236.47|234.47|235.01|233.01|0
1642610720000|2022-01-19 16:45:20|235.19|233.19|234.64|232.64|235.56|233.56|234.64|232.64|0
1642610730000|2022-01-19 16:45:30|234.1|232.1|234.83|232.83|234.83|232.83|234.1|232.1|0
1642610740000|2022-01-19 16:45:40|234.46|232.46|234.64|232.64|234.64|232.64|234.46|232.46|0
1642610750000|2022-01-19 16:45:50|234.83|232.83|234.83|232.83|234.83|232.83|234.83|232.83|0
1642610760000|2022-01-19 16:46:00|234.64|232.64|234.1|232.1|234.64|232.64|234.1|232.1|0
1642610770000|2022-01-19 16:46:10|232.09|230.09|231.73|229.73|232.09|230.09|231.73|229.73|0
1642610780000|2022-01-19 16:46:20|231.55|229.55|231.91|229.91|232.27|230.27|231.55|229.55|0
1642610790000|2022-01-19 16:46:30|232.09|230.09|231.73|229.73|232.09|230.09|231.55|229.55|0
1642610800000|2022-01-19 16:46:40|231.37|229.37|231.73|229.73|231.91|229.91|231.37|229.37|0
1642610810000|2022-01-19 16:46:50|231.55|229.55|231.37|229.37|231.91|229.91|231.37|229.37|0
1642610820000|2022-01-19 16:47:00|231.55|229.55|231.19|229.19|231.73|229.73|231.19|229.19|0
1642610830000|2022-01-19 16:47:10|231.55|229.55|232.37|230.37|232.37|230.37|231.55|229.55|0
1642610840000|2022-01-19 16:47:20|232.46|230.46|232.64|230.64|232.73|230.73|232.46|230.46|0
1642610850000|2022-01-19 16:47:30|232.27|230.27|232.46|230.46|232.46|230.46|232.27|230.27|0
1642610860000|2022-01-19 16:47:40|232.09|230.09|232.46|230.46|232.46|230.46|232.09|230.09|0
1642610870000|2022-01-19 16:47:50|231.55|229.55|231.73|229.73|231.73|229.73|231.55|229.55|0
1642610880000|2022-01-19 16:48:00|231.37|229.37|231|229|231.91|229.91|231|229|0
1642610890000|2022-01-19 16:48:10|231.18|229.18|231.55|229.55|231.55|229.55|231.18|229.18|0
1642610900000|2022-01-19 16:48:20|231.73|229.73|231.37|229.37|231.73|229.73|231.18|229.18|0
1642610910000|2022-01-19 16:48:30|231.55|229.55|231.73|229.73|232.09|230.09|231.55|229.55|0
1642610920000|2022-01-19 16:48:40|231|229|230.46|228.46|231.18|229.18|230.28|228.28|0
1642610930000|2022-01-19 16:48:50|230.64|228.64|230.46|228.46|230.64|228.64|230.46|228.46|0
1642610940000|2022-01-19 16:49:00|230.28|228.28|230.82|228.82|231|229|230.28|228.28|0
1642610950000|2022-01-19 16:49:10|230.64|228.64|230.64|228.64|230.64|228.64|230.46|228.46|0
1642610960000|2022-01-19 16:49:20|230.82|228.82|230.46|228.46|230.82|228.82|230.46|228.46|0
1642610970000|2022-01-19 16:49:30|230.64|228.64|230.64|228.64|230.64|228.64|230.1|228.1|0
1642610980000|2022-01-19 16:49:40|230.46|228.46|230.73|228.73|230.73|228.73|230.28|228.28|0
1642610990000|2022-01-19 16:49:50|230.64|228.64|231.18|229.18|231.18|229.18|230.64|228.64|0
1642611000000|2022-01-19 16:50:00|231.37|229.37|232.09|230.09|232.09|230.09|231.37|229.37|0
1642611010000|2022-01-19 16:50:10|232.27|230.27|232.09|230.09|232.27|230.27|231.91|229.91|0
1642611020000|2022-01-19 16:50:20|231.91|229.91|231.46|229.46|231.91|229.91|231.36|229.36|0
1642611030000|2022-01-19 16:50:30|231.73|229.73|232.09|230.09|232.09|230.09|231.55|229.55|0
1642611040000|2022-01-19 16:50:40|231.91|229.91|231.73|229.73|231.91|229.91|231.73|229.73|0
1642611050000|2022-01-19 16:50:50|231.91|229.91|231.73|229.73|232.09|230.09|231.73|229.73|0
1642611060000|2022-01-19 16:51:00|231.91|229.91|230.64|228.64|231.91|229.91|230.64|228.64|0
1642611070000|2022-01-19 16:51:10|230.82|228.82|230.64|228.64|231|229|230.64|228.64|0
1642611080000|2022-01-19 16:51:20|231.36|229.36|231.36|229.36|231.55|229.55|231.36|229.36|0
1642611090000|2022-01-19 16:51:30|231.18|229.18|231.18|229.18|231.36|229.36|231|229|0
1642611100000|2022-01-19 16:51:40|230.91|228.91|231.82|229.82|231.82|229.82|230.91|228.91|0
1642611110000|2022-01-19 16:51:50|231.73|229.73|231.73|229.73|231.82|229.82|231.36|229.36|0
1642611120000|2022-01-19 16:52:00|231.55|229.55|231.36|229.36|231.55|229.55|231.18|229.18|0
1642611130000|2022-01-19 16:52:10|231.55|229.55|231.18|229.18|231.73|229.73|231.18|229.18|0
1642611140000|2022-01-19 16:52:20|231.36|229.36|231.18|229.18|231.55|229.55|231.18|229.18|0
1642611150000|2022-01-19 16:52:30|231|229|230.46|228.46|231.18|229.18|230.46|228.46|0
1642611160000|2022-01-19 16:52:40|230.64|228.64|230.1|228.1|230.82|228.82|230.1|228.1|0
1642611170000|2022-01-19 16:52:50|230.46|228.46|230.28|228.28|230.46|228.46|230.1|228.1|0
1642611180000|2022-01-19 16:53:00|229.91|227.91|228.65|226.65|230.1|228.1|228.65|226.65|0
1642611190000|2022-01-19 16:53:10|228.93|226.93|228.29|226.29|228.93|226.93|228.29|226.29|0
1642611200000|2022-01-19 16:53:20|228.47|226.47|228.83|226.83|228.83|226.83|228.47|226.47|0
1642611210000|2022-01-19 16:53:30|228.65|226.65|227.75|225.75|228.65|226.65|227.75|225.75|0
1642611220000|2022-01-19 16:53:40|227.39|225.39|227.57|225.57|227.93|225.93|227.39|225.39|0
1642611230000|2022-01-19 16:53:50|227.93|225.93|227.21|225.21|227.93|225.93|227.21|225.21|0
1642611240000|2022-01-19 16:54:00|227.39|225.39|226.31|224.31|227.39|225.39|226.31|224.31|0
1642611250000|2022-01-19 16:54:10|226.59|224.59|225.88|223.88|226.59|224.59|225.88|223.88|0
1642611260000|2022-01-19 16:54:20|225.34|223.34|223.14|221.14|225.52|223.52|223.14|221.14|0
1642611270000|2022-01-19 16:54:30|222.96|220.96|223.5|221.5|223.68|221.68|222.96|220.96|0
1642611280000|2022-01-19 16:54:40|223.68|221.68|226.01|224.01|226.01|224.01|223.68|221.68|0
1642611290000|2022-01-19 16:54:50|226.19|224.19|226.19|224.19|226.19|224.19|225.83|223.83|0
1642611300000|2022-01-19 16:55:00|226.01|224.01|226.82|224.82|226.82|224.82|226.01|224.01|0
1642611310000|2022-01-19 16:55:10|227.09|225.09|227.27|225.27|227.27|225.27|226.91|224.91|0
1642611320000|2022-01-19 16:55:20|227.09|225.09|226.91|224.91|227.27|225.27|226.91|224.91|0
1642611330000|2022-01-19 16:55:30|226.73|224.73|226.19|224.19|226.73|224.73|226.19|224.19|0
1642611340000|2022-01-19 16:55:40|226.01|224.01|226.37|224.37|226.37|224.37|226.01|224.01|0
1642611350000|2022-01-19 16:55:50|226.73|224.73|226.73|224.73|226.91|224.91|226.73|224.73|0
1642611360000|2022-01-19 16:56:00|226.91|224.91|225.83|223.83|226.91|224.91|225.83|223.83|0
1642611370000|2022-01-19 16:56:10|226.19|224.19|225.65|223.65|226.19|224.19|225.65|223.65|0
1642611380000|2022-01-19 16:56:20|225.47|223.47|224.76|222.76|225.65|223.65|224.76|222.76|0
1642611390000|2022-01-19 16:56:30|225.65|223.65|225.21|223.21|225.65|223.65|225.21|223.21|0
1642611400000|2022-01-19 16:56:40|225.29|223.29|225.11|223.11|225.47|223.47|224.93|222.93|0
1642611410000|2022-01-19 16:56:50|225.29|223.29|225.83|223.83|225.83|223.83|225.29|223.29|0
1642611420000|2022-01-19 16:57:00|225.47|223.47|225.47|223.47|225.65|223.65|225.47|223.47|0
1642611430000|2022-01-19 16:57:10|225.65|223.65|225.65|223.65|225.83|223.83|225.65|223.65|0
1642611440000|2022-01-19 16:57:20|225.83|223.83|225.83|223.83|225.83|223.83|225.65|223.65|0
1642611450000|2022-01-19 16:57:30|225.65|223.65|225.29|223.29|225.65|223.65|225.29|223.29|0
1642611460000|2022-01-19 16:57:40|225.11|223.11|225.29|223.29|225.29|223.29|224.93|222.93|0
1642611470000|2022-01-19 16:57:50|224.93|222.93|225.29|223.29|225.29|223.29|224.93|222.93|0
1642611480000|2022-01-19 16:58:00|225.11|223.11|225.11|223.11|225.11|223.11|224.93|222.93|0
1642611490000|2022-01-19 16:58:10|224.93|222.93|225.11|223.11|225.29|223.29|224.93|222.93|0
1642611500000|2022-01-19 16:58:20|225.29|223.29|225.11|223.11|225.29|223.29|225.11|223.11|0
1642611510000|2022-01-19 16:58:30|224.76|222.76|225.11|223.11|225.11|223.11|224.76|222.76|0
1642611520000|2022-01-19 16:58:40|225.29|223.29|225.65|223.65|225.83|223.83|225.29|223.29|0
1642611530000|2022-01-19 16:58:50|225.83|223.83|226.01|224.01|226.19|224.19|225.83|223.83|0
1642611540000|2022-01-19 16:59:00|226.19|224.19|226.37|224.37|226.37|224.37|226.01|224.01|0
1642611550000|2022-01-19 16:59:10|226.01|224.01|226.37|224.37|226.37|224.37|226.01|224.01|0
1642611560000|2022-01-19 16:59:20|226.91|224.91|226.19|224.19|226.91|224.91|226.19|224.19|0
1642611570000|2022-01-19 16:59:30|226.01|224.01|225.65|223.65|226.01|224.01|225.65|223.65|0
1642611580000|2022-01-19 16:59:40|225.83|223.83|225.83|223.83|225.83|223.83|225.47|223.47|0
1642611590000|2022-01-19 16:59:50|225.65|223.65|225.65|223.65|225.83|223.83|225.65|223.65|0
1642611600000|2022-01-19 17:00:00|225.47|223.47|225.29|223.29|225.47|223.47|225.29|223.29|0
1642611610000|2022-01-19 17:00:10|225.47|223.47|224.04|222.04|225.83|223.83|224.04|222.04|0
1642611620000|2022-01-19 17:00:20|224.4|222.4|224.31|222.31|224.58|222.58|224.31|222.31|0
1642611630000|2022-01-19 17:00:30|223.86|221.86|223.5|221.5|223.86|221.86|223.5|221.5|0
1642611640000|2022-01-19 17:00:40|223.6|221.6|222.79|220.79|223.6|221.6|222.79|220.79|0
1642611650000|2022-01-19 17:00:50|222.97|220.97|223.15|221.15|223.33|221.33|222.97|220.97|0
1642611660000|2022-01-19 17:01:00|223.33|221.33|223.5|221.5|223.5|221.5|223.33|221.33|0
1642611670000|2022-01-19 17:01:10|223.15|221.15|224.04|222.04|224.04|222.04|223.15|221.15|0
1642611680000|2022-01-19 17:01:20|223.68|221.68|223.86|221.86|223.86|221.86|223.68|221.68|0
1642611690000|2022-01-19 17:01:30|223.5|221.5|223.15|221.15|223.5|221.5|223.15|221.15|0
1642611700000|2022-01-19 17:01:40|223.33|221.33|223.33|221.33|223.33|221.33|223.33|221.33|0
1642611710000|2022-01-19 17:01:50|223.15|221.15|223.06|221.06|223.15|221.15|222.97|220.97|0
1642611720000|2022-01-19 17:02:00|223.15|221.15|222.97|220.97|223.15|221.15|222.79|220.79|0
1642611730000|2022-01-19 17:02:10|223.15|221.15|223.42|221.42|223.42|221.42|223.15|221.15|0
1642611740000|2022-01-19 17:02:20|223.15|221.15|223.32|221.32|223.33|221.33|223.15|221.15|0
1642611750000|2022-01-19 17:02:30|223.5|221.5|223.15|221.15|223.5|221.5|223.15|221.15|0
1642611760000|2022-01-19 17:02:40|222.79|220.79|222.79|220.79|223.15|221.15|222.79|220.79|0
1642611770000|2022-01-19 17:02:50|222.97|220.97|222.97|220.97|222.97|220.97|222.79|220.79|0
1642611780000|2022-01-19 17:03:00|223.15|221.15|223.42|221.42|223.5|221.5|223.15|221.15|0
1642611790000|2022-01-19 17:03:10|223.5|221.5|224.04|222.04|224.04|222.04|223.5|221.5|0
1642611800000|2022-01-19 17:03:20|223.86|221.86|223.32|221.32|223.86|221.86|223.32|221.32|0
1642611810000|2022-01-19 17:03:30|223.5|221.5|223.32|221.32|223.5|221.5|222.79|220.79|0
1642611820000|2022-01-19 17:03:40|223.68|221.68|224.39|222.39|224.39|222.39|223.68|221.68|0
1642611830000|2022-01-19 17:03:50|224.57|222.57|224.75|222.75|224.75|222.75|224.57|222.57|0
1642611840000|2022-01-19 17:04:00|224.39|222.39|224.57|222.57|224.57|222.57|224.22|222.22|0
1642611850000|2022-01-19 17:04:10|224.39|222.39|224.57|222.57|224.57|222.57|224.39|222.39|0
1642611860000|2022-01-19 17:04:20|224.39|222.39|224.22|222.22|224.57|222.57|224.22|222.22|0
1642611870000|2022-01-19 17:04:30|223.86|221.86|223.86|221.86|223.86|221.86|223.32|221.32|0
1642611880000|2022-01-19 17:04:40|223.68|221.68|223.5|221.5|223.86|221.86|223.5|221.5|0
1642611890000|2022-01-19 17:04:50|223.86|221.86|223.86|221.86|224.13|222.13|223.86|221.86|0
1642611900000|2022-01-19 17:05:00|223.68|221.68|223.86|221.86|223.86|221.86|223.68|221.68|0
1642611910000|2022-01-19 17:05:10|223.5|221.5|223.86|221.86|223.86|221.86|223.5|221.5|0
1642611920000|2022-01-19 17:05:20|223.5|221.5|223.5|221.5|223.5|221.5|223.32|221.32|0
1642611930000|2022-01-19 17:05:30|223.32|221.32|223.68|221.68|223.68|221.68|223.32|221.32|0
1642611940000|2022-01-19 17:05:40|223.86|221.86|222.61|220.61|224.04|222.04|222.61|220.61|0
1642611950000|2022-01-19 17:05:50|222.26|220.26|222.08|220.08|222.26|220.26|221.9|219.9|0
1642611960000|2022-01-19 17:06:00|222.26|220.26|222.26|220.26|222.26|220.26|221.9|219.9|0
1642611970000|2022-01-19 17:06:10|222.43|220.43|222.61|220.61|222.61|220.61|222.35|220.35|0
1642611980000|2022-01-19 17:06:20|222.79|220.79|222.61|220.61|222.79|220.79|222.61|220.61|0
1642611990000|2022-01-19 17:06:30|222.43|220.43|222.79|220.79|222.79|220.79|222.43|220.43|0
1642612000000|2022-01-19 17:06:40|222.97|220.97|222.43|220.43|222.97|220.97|222.43|220.43|0
1642612010000|2022-01-19 17:06:50|222.61|220.61|222.43|220.43|222.61|220.61|222.43|220.43|0
1642612020000|2022-01-19 17:07:00|222.35|220.35|221.9|219.9|222.35|220.35|221.9|219.9|0
1642612030000|2022-01-19 17:07:10|222.25|220.25|222.61|220.61|222.61|220.61|222.25|220.25|0
1642612040000|2022-01-19 17:07:20|222.25|220.25|221.81|219.81|222.43|220.43|221.81|219.81|0
1642612050000|2022-01-19 17:07:30|222.43|220.43|221.9|219.9|222.43|220.43|221.9|219.9|0
1642612060000|2022-01-19 17:07:40|222.25|220.25|221.99|219.99|222.25|220.25|221.9|219.9|0
1642612070000|2022-01-19 17:07:50|222.08|220.08|222.25|220.25|222.25|220.25|222.08|220.08|0
1642612080000|2022-01-19 17:08:00|222.08|220.08|221.19|219.19|222.08|220.08|221.19|219.19|0
1642612090000|2022-01-19 17:08:10|221.1|219.1|220.3|218.3|221.1|219.1|220.3|218.3|0
1642612100000|2022-01-19 17:08:20|221.01|219.01|221.54|219.54|221.54|219.54|220.83|218.83|0
1642612110000|2022-01-19 17:08:30|221.19|219.19|221.37|219.37|221.37|219.37|221.01|219.01|0
1642612120000|2022-01-19 17:08:40|221.19|219.19|221.19|219.19|221.37|219.37|221.01|219.01|0
1642612130000|2022-01-19 17:08:50|221.1|219.1|221.01|219.01|221.1|219.1|221.01|219.01|0
1642612140000|2022-01-19 17:09:00|221.19|219.19|221.01|219.01|221.37|219.37|221.01|219.01|0
1642612150000|2022-01-19 17:09:10|220.48|218.48|220.22|218.22|220.83|218.83|220.22|218.22|0
1642612160000|2022-01-19 17:09:20|220.3|218.3|220.3|218.3|220.48|218.48|220.3|218.3|0
1642612170000|2022-01-19 17:09:30|220.13|218.13|220.3|218.3|220.3|218.3|220.13|218.13|0
1642612180000|2022-01-19 17:09:40|220.48|218.48|220.3|218.3|220.48|218.48|220.3|218.3|0
1642612190000|2022-01-19 17:09:50|220.13|218.13|220.48|218.48|220.48|218.48|220.13|218.13|0
1642612200000|2022-01-19 17:10:00|220.3|218.3|220.66|218.66|221.01|219.01|220.3|218.3|0
1642612210000|2022-01-19 17:10:10|220.57|218.57|220.3|218.3|220.57|218.57|220.13|218.13|0
1642612220000|2022-01-19 17:10:20|220.48|218.48|219.24|217.24|220.48|218.48|219.24|217.24|0
1642612230000|2022-01-19 17:10:30|219.07|217.07|219.07|217.07|219.24|217.24|219.07|217.07|0
1642612240000|2022-01-19 17:10:40|219.24|217.24|219.95|217.95|219.95|217.95|219.24|217.24|0
1642612250000|2022-01-19 17:10:50|219.77|217.77|219.86|217.86|219.95|217.95|219.77|217.77|0
1642612260000|2022-01-19 17:11:00|219.95|217.95|220.3|218.3|220.48|218.48|219.95|217.95|0
1642612270000|2022-01-19 17:11:10|219.95|217.95|219.42|217.42|219.95|217.95|218.89|216.89|0
1642612280000|2022-01-19 17:11:20|219.24|217.24|219.24|217.24|219.24|217.24|218.71|216.71|0
1642612290000|2022-01-19 17:11:30|219.42|217.42|219.42|217.42|219.42|217.42|219.24|217.24|0
1642612300000|2022-01-19 17:11:40|219.24|217.24|219.24|217.24|219.33|217.33|219.24|217.24|0
1642612310000|2022-01-19 17:11:50|218.89|216.89|218.54|216.54|219.06|217.06|218.54|216.54|0
1642612320000|2022-01-19 17:12:00|218.45|216.45|218.54|216.54|218.54|216.54|218.36|216.36|0
1642612330000|2022-01-19 17:12:10|218.36|216.36|217.66|215.66|218.36|216.36|217.66|215.66|0
1642612340000|2022-01-19 17:12:20|217.83|215.83|217.48|215.48|217.83|215.83|217.13|215.13|0
1642612350000|2022-01-19 17:12:30|217.66|215.66|216.95|214.95|217.66|215.66|216.95|214.95|0
1642612360000|2022-01-19 17:12:40|216.78|214.78|216.25|214.25|216.78|214.78|216.25|214.25|0
1642612370000|2022-01-19 17:12:50|216.6|214.6|216.6|214.6|216.78|214.78|216.6|214.6|0
1642612380000|2022-01-19 17:13:00|216.78|214.78|216.78|214.78|216.78|214.78|216.43|214.43|0
1642612390000|2022-01-19 17:13:10|216.95|214.95|216.43|214.43|217.13|215.13|216.43|214.43|0
1642612400000|2022-01-19 17:13:20|216.78|214.78|216.6|214.6|216.78|214.78|216.25|214.25|0
1642612410000|2022-01-19 17:13:30|216.43|214.43|216.6|214.6|216.69|214.69|216.43|214.43|0
1642612420000|2022-01-19 17:13:40|216.25|214.25|216.25|214.25|218.79|216.79|216.25|214.25|0
1642612430000|2022-01-19 17:13:50|216.43|214.43|216.6|214.6|216.6|214.6|216.25|214.25|0
1642612440000|2022-01-19 17:14:00|216.78|214.78|216.78|214.78|216.96|214.96|216.78|214.78|0
1642612450000|2022-01-19 17:14:10|217.13|215.13|216.6|214.6|217.13|215.13|216.6|214.6|0
1642612460000|2022-01-19 17:14:20|216.43|214.43|216.08|214.08|216.43|214.43|216.08|214.08|0
1642612470000|2022-01-19 17:14:30|216.25|214.25|216.25|214.25|216.43|214.43|216.25|214.25|0
1642612480000|2022-01-19 17:14:40|216.6|214.6|216.96|214.96|216.96|214.96|216.43|214.43|0
1642612490000|2022-01-19 17:14:50|217.13|215.13|217.13|215.13|217.13|215.13|216.96|214.96|0
1642612500000|2022-01-19 17:15:00|216.96|214.96|217.48|215.48|217.48|215.48|216.78|214.78|0
1642612510000|2022-01-19 17:15:10|217.66|215.66|217.66|215.66|217.66|215.66|217.48|215.48|0
1642612520000|2022-01-19 17:15:20|217.48|215.48|217.48|215.48|217.66|215.66|217.48|215.48|0
1642612530000|2022-01-19 17:15:30|217.66|215.66|217.84|215.84|217.84|215.84|217.48|215.48|0
1642612540000|2022-01-19 17:15:40|217.48|215.48|217.84|215.84|217.84|215.84|217.31|215.31|0
1642612550000|2022-01-19 17:15:50|217.66|215.66|218.19|216.19|218.19|216.19|217.66|215.66|0
1642612560000|2022-01-19 17:16:00|218.36|216.36|218.01|216.01|218.36|216.36|217.93|215.93|0
1642612570000|2022-01-19 17:16:10|217.66|215.66|217.48|215.48|217.84|215.84|217.48|215.48|0
1642612580000|2022-01-19 17:16:20|217.84|215.84|217.48|215.48|217.84|215.84|217.48|215.48|0
1642612590000|2022-01-19 17:16:30|217.84|215.84|217.84|215.84|217.84|215.84|217.84|215.84|0
1642612600000|2022-01-19 17:16:40|217.75|215.75|217.66|215.66|217.84|215.84|217.66|215.66|0
1642612610000|2022-01-19 17:16:50|217.48|215.48|217.66|215.66|217.83|215.83|217.48|215.48|0
1642612620000|2022-01-19 17:17:00|217.83|215.83|218.19|216.19|218.36|216.36|217.83|215.83|0
1642612630000|2022-01-19 17:17:10|218.36|216.36|218.19|216.19|218.36|216.36|218.19|216.19|0
1642612640000|2022-01-19 17:17:20|218.01|216.01|218.54|216.54|218.54|216.54|218.01|216.01|0
1642612650000|2022-01-19 17:17:30|218.36|216.36|219.07|217.07|219.07|217.07|218.36|216.36|0
1642612660000|2022-01-19 17:17:40|219.25|217.25|219.6|217.6|219.6|217.6|219.25|217.25|0
1642612670000|2022-01-19 17:17:50|219.78|217.78|219.78|217.78|219.96|217.96|219.78|217.78|0
1642612680000|2022-01-19 17:18:00|219.42|217.42|219.42|217.42|219.42|217.42|219.25|217.25|0
1642612690000|2022-01-19 17:18:10|219.6|217.6|219.25|217.25|219.6|217.6|219.07|217.07|0
1642612700000|2022-01-19 17:18:20|218.72|216.72|218.89|216.89|219.07|217.07|218.72|216.72|0
1642612710000|2022-01-19 17:18:30|219.07|217.07|218.89|216.89|219.07|217.07|218.72|216.72|0
1642612720000|2022-01-19 17:18:40|218.72|216.72|219.25|217.25|219.25|217.25|218.72|216.72|0
1642612730000|2022-01-19 17:18:50|218.89|216.89|218.89|216.89|219.07|217.07|218.89|216.89|0
1642612750000|2022-01-19 17:19:10|219.25|217.25|219.78|217.78|219.78|217.78|219.25|217.25|0
1642612760000|2022-01-19 17:19:20|219.96|217.96|219.96|217.96|219.96|217.96|219.78|217.78|0
1642612770000|2022-01-19 17:19:30|219.78|217.78|219.78|217.78|220.13|218.13|219.78|217.78|0
1642612780000|2022-01-19 17:19:40|219.42|217.42|219.42|217.42|219.69|217.69|219.42|217.42|0
1642612790000|2022-01-19 17:19:50|219.6|217.6|219.42|217.42|219.6|217.6|219.42|217.42|0
1642612800000|2022-01-19 17:20:00|219.07|217.07|219.25|217.25|219.42|217.42|219.07|217.07|0
1642612810000|2022-01-19 17:20:10|219.07|217.07|218.89|216.89|219.07|217.07|218.72|216.72|0
1642612820000|2022-01-19 17:20:20|219.07|217.07|218.72|216.72|219.07|217.07|218.72|216.72|0
1642612830000|2022-01-19 17:20:30|218.54|216.54|218.01|216.01|218.54|216.54|218.01|216.01|0
1642612840000|2022-01-19 17:20:40|217.83|215.83|218.36|216.36|218.36|216.36|217.83|215.83|0
1642612850000|2022-01-19 17:20:50|218.19|216.19|218.19|216.19|218.19|216.19|218.01|216.01|0
1642612860000|2022-01-19 17:21:00|218.01|216.01|218.01|216.01|218.19|216.19|217.83|215.83|0
1642612870000|2022-01-19 17:21:10|217.83|215.83|218.19|216.19|218.19|216.19|217.83|215.83|0
1642612880000|2022-01-19 17:21:20|218.89|216.89|219.07|217.07|219.07|217.07|218.89|216.89|0
1642612890000|2022-01-19 17:21:30|218.89|216.89|219.07|217.07|219.07|217.07|218.89|216.89|0
1642612910000|2022-01-19 17:21:50|218.89|216.89|218.54|216.54|218.89|216.89|218.54|216.54|0
1642612920000|2022-01-19 17:22:00|218.89|216.89|218.89|216.89|218.89|216.89|218.71|216.71|0
1642612930000|2022-01-19 17:22:10|219.07|217.07|219.78|217.78|219.78|217.78|219.07|217.07|0
1642612940000|2022-01-19 17:22:20|219.6|217.6|219.78|217.78|219.78|217.78|219.6|217.6|0
1642612950000|2022-01-19 17:22:30|219.6|217.6|219.42|217.42|219.6|217.6|219.42|217.42|0
1642612960000|2022-01-19 17:22:40|219.24|217.24|219.07|217.07|219.24|217.24|219.07|217.07|0
1642612970000|2022-01-19 17:22:50|218.89|216.89|219.24|217.24|219.24|217.24|218.89|216.89|0
1642612980000|2022-01-19 17:23:00|219.07|217.07|218.89|216.89|219.07|217.07|218.89|216.89|0
1642612990000|2022-01-19 17:23:10|219.07|217.07|218.54|216.54|219.07|217.07|218.36|216.36|0
1642613000000|2022-01-19 17:23:20|218.45|216.45|218.45|216.45|218.45|216.45|218.45|216.45|0
1642613010000|2022-01-19 17:23:30|218.71|216.71|218.18|216.18|218.71|216.71|218.01|216.01|0
1642613020000|2022-01-19 17:23:40|218.36|216.36|218.18|216.18|218.36|216.36|218.1|216.1|0
1642613030000|2022-01-19 17:23:50|218.54|216.54|218.54|216.54|218.54|216.54|218.54|216.54|0
1642613040000|2022-01-19 17:24:00|218.45|216.45|218.1|216.1|218.45|216.45|218.01|216.01|0
1642613050000|2022-01-19 17:24:10|217.65|215.65|217.48|215.48|217.65|215.65|217.39|215.39|0
1642613060000|2022-01-19 17:24:20|217.3|215.3|215.9|213.9|217.3|215.3|215.9|213.9|0
1642613070000|2022-01-19 17:24:30|216.07|214.07|216.07|214.07|216.07|214.07|216.07|214.07|0
1642613080000|2022-01-19 17:24:40|215.89|213.89|215.89|213.89|216.07|214.07|215.89|213.89|0
1642613090000|2022-01-19 17:24:50|216.07|214.07|216.6|214.6|216.6|214.6|216.07|214.07|0
1642613100000|2022-01-19 17:25:00|216.95|214.95|217.48|215.48|217.65|215.65|216.95|214.95|0
1642613110000|2022-01-19 17:25:10|217.3|215.3|217.13|215.13|217.3|215.3|217.13|215.13|0
1642613120000|2022-01-19 17:25:20|217.04|215.04|217.65|215.65|217.65|215.65|217.04|215.04|0
1642613130000|2022-01-19 17:25:30|217.48|215.48|217.12|215.12|217.48|215.48|217.12|215.12|0
1642613140000|2022-01-19 17:25:40|216.77|214.77|216.95|214.95|216.95|214.95|216.77|214.77|0
1642613150000|2022-01-19 17:25:50|216.77|214.77|216.77|214.77|216.77|214.77|216.6|214.6|0
1642613160000|2022-01-19 17:26:00|216.6|214.6|216.6|214.6|216.77|214.77|216.6|214.6|0
1642613170000|2022-01-19 17:26:10|216.77|214.77|216.25|214.25|216.77|214.77|216.25|214.25|0
1642613180000|2022-01-19 17:26:20|216.42|214.42|216.51|214.51|216.51|214.51|216.25|214.25|0
1642613190000|2022-01-19 17:26:30|216.25|214.25|215.54|213.54|216.25|214.25|215.54|213.54|0
1642613200000|2022-01-19 17:26:40|215.19|213.19|215.19|213.19|215.37|213.37|215.19|213.19|0
1642613210000|2022-01-19 17:26:50|215.02|213.02|215.54|213.54|215.54|213.54|215.02|213.02|0
1642613220000|2022-01-19 17:27:00|215.89|213.89|216.07|214.07|216.07|214.07|215.89|213.89|0
1642613230000|2022-01-19 17:27:10|215.72|213.72|215.54|213.54|215.72|213.72|215.37|213.37|0
1642613240000|2022-01-19 17:27:20|215.72|213.72|215.54|213.54|215.72|213.72|215.46|213.46|0
1642613250000|2022-01-19 17:27:30|215.72|213.72|215.72|213.72|215.72|213.72|215.72|213.72|0
1642613260000|2022-01-19 17:27:40|215.89|213.89|216.77|214.77|217.12|215.12|215.89|213.89|0
1642613270000|2022-01-19 17:27:50|216.42|214.42|216.42|214.42|216.42|214.42|216.24|214.24|0
1642613280000|2022-01-19 17:28:00|216.24|214.24|216.6|214.6|216.77|214.77|216.24|214.24|0
1642613290000|2022-01-19 17:28:10|216.95|214.95|216.6|214.6|216.95|214.95|216.6|214.6|0
1642613300000|2022-01-19 17:28:20|216.69|214.69|216.77|214.77|216.77|214.77|216.42|214.42|0
1642613310000|2022-01-19 17:28:30|216.86|214.86|216.42|214.42|216.86|214.86|216.42|214.42|0
1642613320000|2022-01-19 17:28:40|216.77|214.77|216.77|214.77|216.77|214.77|216.42|214.42|0
1642613330000|2022-01-19 17:28:50|216.69|214.69|216.6|214.6|216.69|214.69|216.24|214.24|0
1642613340000|2022-01-19 17:29:00|216.42|214.42|216.24|214.24|216.42|214.42|216.24|214.24|0
1642613350000|2022-01-19 17:29:10|215.89|213.89|215.72|213.72|216.07|214.07|215.72|213.72|0
1642613360000|2022-01-19 17:29:20|215.54|213.54|215.37|213.37|215.54|213.54|215.37|213.37|0
1642613370000|2022-01-19 17:29:30|215.19|213.19|215.37|213.37|215.37|213.37|215.19|213.19|0
1642613380000|2022-01-19 17:29:40|215.72|213.72|215.37|213.37|215.72|213.72|215.37|213.37|0
1642613390000|2022-01-19 17:29:50|215.54|213.54|215.37|213.37|215.54|213.54|215.37|213.37|0
1642613400000|2022-01-19 17:30:00|215.54|213.54|214.84|212.84|215.54|213.54|214.84|212.84|0
1642613410000|2022-01-19 17:30:10|214.31|212.31|215.37|213.37|215.37|213.37|214.31|212.31|0
1642613420000|2022-01-19 17:30:20|215.54|213.54|216.24|214.24|216.24|214.24|215.54|213.54|0
1642613430000|2022-01-19 17:30:30|215.72|213.72|215.37|213.37|215.72|213.72|215.37|213.37|0
1642613440000|2022-01-19 17:30:40|215.19|213.19|215.54|213.54|215.54|213.54|215.01|213.01|0
1642613450000|2022-01-19 17:30:50|215.36|213.36|215.01|213.01|215.36|213.36|215.01|213.01|0
1642613460000|2022-01-19 17:31:00|215.36|213.36|214.84|212.84|215.54|213.54|214.84|212.84|0
1642613470000|2022-01-19 17:31:10|215.01|213.01|215.89|213.89|215.89|213.89|215.01|213.01|0
1642613480000|2022-01-19 17:31:20|215.72|213.72|215.54|213.54|215.72|213.72|215.36|213.36|0
1642613490000|2022-01-19 17:31:30|215.72|213.72|215.36|213.36|216.07|214.07|215.36|213.36|0
1642613500000|2022-01-19 17:31:40|215.72|213.72|216.42|214.42|216.42|214.42|215.72|213.72|0
1642613510000|2022-01-19 17:31:50|215.89|213.89|215.89|213.89|215.89|213.89|215.72|213.72|0
1642613520000|2022-01-19 17:32:00|215.72|213.72|215.71|213.71|215.72|213.72|215.54|213.54|0
1642613530000|2022-01-19 17:32:10|215.89|213.89|215.71|213.71|215.89|213.89|215.71|213.71|0
1642613540000|2022-01-19 17:32:20|215.54|213.54|215.54|213.54|215.71|213.71|215.54|213.54|0
1642613550000|2022-01-19 17:32:30|215.71|213.71|215.89|213.89|215.89|213.89|215.36|213.36|0
1642613560000|2022-01-19 17:32:40|216.07|214.07|216.59|214.59|216.59|214.59|216.07|214.07|0
1642613570000|2022-01-19 17:32:50|216.07|214.07|215.71|213.71|216.07|214.07|215.71|213.71|0
1642613580000|2022-01-19 17:33:00|216.07|214.07|216.59|214.59|216.59|214.59|216.07|214.07|0
1642613590000|2022-01-19 17:33:10|216.77|214.77|216.94|214.94|216.94|214.94|216.77|214.77|0
1642613600000|2022-01-19 17:33:20|216.77|214.77|217.3|215.3|217.3|215.3|216.77|214.77|0
1642613610000|2022-01-19 17:33:30|217.47|215.47|217.83|215.83|217.83|215.83|217.47|215.47|0
1642613620000|2022-01-19 17:33:40|217.65|215.65|217.47|215.47|217.65|215.65|217.47|215.47|0
1642613630000|2022-01-19 17:33:50|217.39|215.39|216.94|214.94|217.47|215.47|216.94|214.94|0
1642613640000|2022-01-19 17:34:00|216.77|214.77|216.94|214.94|216.94|214.94|216.77|214.77|0
1642613650000|2022-01-19 17:34:10|216.77|214.77|216.77|214.77|216.94|214.94|216.77|214.77|0
1642613660000|2022-01-19 17:34:20|216.94|214.94|216.77|214.77|216.94|214.94|216.77|214.77|0
1642613670000|2022-01-19 17:34:30|216.59|214.59|216.77|214.77|216.77|214.77|216.59|214.59|0
1642613680000|2022-01-19 17:34:40|216.59|214.59|216.94|214.94|216.94|214.94|216.59|214.59|0
1642613690000|2022-01-19 17:34:50|217.12|215.12|217.47|215.47|217.56|215.56|217.12|215.12|0
1642613700000|2022-01-19 17:35:00|217.82|215.82|217.65|215.65|217.82|215.82|217.3|215.3|0
1642613710000|2022-01-19 17:35:10|217.82|215.82|218|216|218|216|217.82|215.82|0
1642613720000|2022-01-19 17:35:20|218.18|216.18|218.53|216.53|218.53|216.53|218.18|216.18|0
1642613730000|2022-01-19 17:35:30|218.35|216.35|218.18|216.18|218.35|216.35|218.18|216.18|0
1642613740000|2022-01-19 17:35:40|218.35|216.35|218|216|218.35|216.35|217.82|215.82|0
1642613750000|2022-01-19 17:35:50|217.82|215.82|217.65|215.65|218|216|217.65|215.65|0
1642613760000|2022-01-19 17:36:00|217.47|215.47|218|216|218|216|217.47|215.47|0
1642613770000|2022-01-19 17:36:10|217.82|215.82|217.82|215.82|218|216|217.82|215.82|0
1642613780000|2022-01-19 17:36:20|217.65|215.65|217.29|215.29|217.65|215.65|217.29|215.29|0
1642613790000|2022-01-19 17:36:30|217.47|215.47|217.47|215.47|217.65|215.65|217.47|215.47|0
1642613800000|2022-01-19 17:36:40|217.82|215.82|217.82|215.82|217.82|215.82|217.65|215.65|0
1642613810000|2022-01-19 17:36:50|218|216|218|216|218.18|216.18|218|216|0
1642613820000|2022-01-19 17:37:00|217.82|215.82|217.82|215.82|217.82|215.82|217.82|215.82|0
1642613830000|2022-01-19 17:37:10|217.12|215.12|216.77|214.77|217.12|215.12|216.59|214.59|0
1642613840000|2022-01-19 17:37:20|216.94|214.94|217.29|215.29|217.29|215.29|216.77|214.77|0
1642613850000|2022-01-19 17:37:30|217.47|215.47|217.47|215.47|217.47|215.47|217.47|215.47|0
1642613860000|2022-01-19 17:37:40|217.29|215.29|217.12|215.12|217.29|215.29|216.94|214.94|0
1642613870000|2022-01-19 17:37:50|216.94|214.94|217.12|215.12|217.12|215.12|216.94|214.94|0
1642613880000|2022-01-19 17:38:00|217.29|215.29|217.12|215.12|217.29|215.29|217.12|215.12|0
1642613890000|2022-01-19 17:38:10|217.03|215.03|217.47|215.47|217.65|215.65|217.03|215.03|0
1642613900000|2022-01-19 17:38:20|217.82|215.82|217.47|215.47|217.82|215.82|217.47|215.47|0
1642613910000|2022-01-19 17:38:30|217.65|215.65|218.09|216.09|218.09|216.09|217.65|215.65|0
1642613920000|2022-01-19 17:38:40|218.17|216.17|218.35|216.35|218.35|216.35|218.17|216.17|0
1642613930000|2022-01-19 17:38:50|218.7|216.7|218.53|216.53|218.7|216.7|218.35|216.35|0
1642613940000|2022-01-19 17:39:00|218.7|216.7|219.06|217.06|219.41|217.41|218.62|216.62|0
1642613950000|2022-01-19 17:39:10|219.41|217.41|219.24|217.24|219.41|217.41|219.06|217.06|0
1642613960000|2022-01-19 17:39:20|219.06|217.06|219.59|217.59|219.59|217.59|219.06|217.06|0
1642613970000|2022-01-19 17:39:30|219.41|217.41|219.77|217.77|219.94|217.94|219.41|217.41|0
1642613980000|2022-01-19 17:39:40|220.12|218.12|220.12|218.12|220.12|218.12|220.12|218.12|0
1642613990000|2022-01-19 17:39:50|220.3|218.3|220.3|218.3|220.3|218.3|220.12|218.12|0
1642614000000|2022-01-19 17:40:00|219.94|217.94|219.41|217.41|219.94|217.94|219.41|217.41|0
1642614010000|2022-01-19 17:40:10|219.59|217.59|219.41|217.41|219.59|217.59|219.41|217.41|0
1642614020000|2022-01-19 17:40:20|219.59|217.59|219.59|217.59|219.59|217.59|219.41|217.41|0
1642614030000|2022-01-19 17:40:30|219.41|217.41|219.77|217.77|219.86|217.86|219.41|217.41|0
1642614040000|2022-01-19 17:40:40|219.94|217.94|220.83|218.83|221.01|219.01|219.94|217.94|0
1642614050000|2022-01-19 17:40:50|220.65|218.65|221.36|219.36|221.36|219.36|220.65|218.65|0
1642614060000|2022-01-19 17:41:00|221.01|219.01|221.54|219.54|221.54|219.54|220.65|218.65|0
1642614070000|2022-01-19 17:41:10|221.72|219.72|221.54|219.54|221.72|219.72|221.36|219.36|0
1642614080000|2022-01-19 17:41:20|221.9|219.9|222.61|220.61|222.61|220.61|221.9|219.9|0
1642614090000|2022-01-19 17:41:30|222.43|220.43|222.08|220.08|222.43|220.43|222.08|220.08|0
1642614100000|2022-01-19 17:41:40|222.25|220.25|222.43|220.43|222.43|220.43|222.25|220.25|0
1642614110000|2022-01-19 17:41:50|222.07|220.07|222.25|220.25|222.25|220.25|222.07|220.07|0
1642614120000|2022-01-19 17:42:00|222.17|220.17|221.72|219.72|222.17|220.17|221.72|219.72|0
1642614130000|2022-01-19 17:42:10|221.81|219.81|221.54|219.54|221.9|219.9|221.54|219.54|0
1642614140000|2022-01-19 17:42:20|221.72|219.72|222.07|220.07|222.07|220.07|221.72|219.72|0
1642614150000|2022-01-19 17:42:30|222.25|220.25|222.25|220.25|222.61|220.61|222.25|220.25|0
1642614160000|2022-01-19 17:42:40|222.43|220.43|222.07|220.07|222.43|220.43|222.07|220.07|0
1642614170000|2022-01-19 17:42:50|222.25|220.25|221.72|219.72|222.25|220.25|221.72|219.72|0
1642614180000|2022-01-19 17:43:00|221.54|219.54|221.45|219.45|221.72|219.72|221.45|219.45|0
1642614190000|2022-01-19 17:43:10|221.54|219.54|221.45|219.45|221.54|219.54|221.36|219.36|0
1642614200000|2022-01-19 17:43:20|221.72|219.72|221.18|219.18|221.72|219.72|221.18|219.18|0
1642614210000|2022-01-19 17:43:30|221.01|219.01|221.01|219.01|221.36|219.36|221.01|219.01|0
1642614220000|2022-01-19 17:43:40|221.18|219.18|221.54|219.54|221.54|219.54|221.18|219.18|0
1642614230000|2022-01-19 17:43:50|221.01|219.01|221.18|219.18|221.18|219.18|221.01|219.01|0
1642614240000|2022-01-19 17:44:00|221.28|219.28|221.18|219.18|221.28|219.28|221.01|219.01|0
1642614250000|2022-01-19 17:44:10|221.01|219.01|221.18|219.18|221.18|219.18|221.01|219.01|0
1642614260000|2022-01-19 17:44:20|221.54|219.54|221.18|219.18|221.54|219.54|221.18|219.18|0
1642614270000|2022-01-19 17:44:30|220.47|218.47|220.65|218.65|220.83|218.83|220.47|218.47|0
1642614280000|2022-01-19 17:44:40|220.83|218.83|221.01|219.01|221.01|219.01|220.83|218.83|0
1642614300000|2022-01-19 17:45:00|220.83|218.83|221.72|219.72|221.72|219.72|220.83|218.83|0
1642614310000|2022-01-19 17:45:10|221.89|219.89|221.72|219.72|221.89|219.89|221.54|219.54|0
1642614320000|2022-01-19 17:45:20|221.54|219.54|221.54|219.54|222.07|220.07|221.54|219.54|0
1642614330000|2022-01-19 17:45:30|221.36|219.36|221.36|219.36|221.54|219.54|221.18|219.18|0
1642614340000|2022-01-19 17:45:40|221|219|220.83|218.83|221|219|220.83|218.83|0
1642614350000|2022-01-19 17:45:50|220.65|218.65|220.65|218.65|221|219|220.65|218.65|0
1642614360000|2022-01-19 17:46:00|220.83|218.83|219.94|217.94|220.83|218.83|219.94|217.94|0
1642614370000|2022-01-19 17:46:10|219.76|217.76|219.41|217.41|219.76|217.76|219.41|217.41|0
1642614380000|2022-01-19 17:46:20|218.17|216.17|217.82|215.82|218.17|216.17|217.64|215.64|0
1642614390000|2022-01-19 17:46:30|217.99|215.99|217.46|215.46|217.99|215.99|217.46|215.46|0
1642614400000|2022-01-19 17:46:40|217.64|215.64|217.64|215.64|217.82|215.82|217.46|215.46|0
1642614410000|2022-01-19 17:46:50|217.82|215.82|217.46|215.46|217.82|215.82|217.46|215.46|0
1642614420000|2022-01-19 17:47:00|216.76|214.76|216.41|214.41|216.76|214.76|216.41|214.41|0
1642614430000|2022-01-19 17:47:10|216.06|214.06|216.41|214.41|216.41|214.41|216.06|214.06|0
1642614440000|2022-01-19 17:47:20|216.76|214.76|216.76|214.76|216.76|214.76|216.41|214.41|0
1642614450000|2022-01-19 17:47:30|216.41|214.41|216.06|214.06|216.41|214.41|216.06|214.06|0
1642614460000|2022-01-19 17:47:40|216.41|214.41|216.06|214.06|216.41|214.41|216.06|214.06|0
1642614470000|2022-01-19 17:47:50|216.23|214.23|216.23|214.23|216.23|214.23|215.88|213.88|0
1642614480000|2022-01-19 17:48:00|215.88|213.88|216.94|214.94|216.94|214.94|215.88|213.88|0
1642614490000|2022-01-19 17:48:10|217.2|215.2|216.94|214.94|217.2|215.2|216.94|214.94|0
1642614500000|2022-01-19 17:48:20|217.11|215.11|216.94|214.94|217.11|215.11|216.94|214.94|0
1642614510000|2022-01-19 17:48:30|217.11|215.11|217.64|215.64|217.64|215.64|217.11|215.11|0
1642614520000|2022-01-19 17:48:40|217.46|215.46|217.64|215.64|217.64|215.64|217.29|215.29|0
1642614530000|2022-01-19 17:48:50|217.46|215.46|217.11|215.11|217.46|215.46|217.11|215.11|0
1642614540000|2022-01-19 17:49:00|217.29|215.29|217.46|215.46|217.46|215.46|217.29|215.29|0
1642614550000|2022-01-19 17:49:10|217.29|215.29|217.82|215.82|217.82|215.82|217.2|215.2|0
1642614560000|2022-01-19 17:49:20|217.64|215.64|217.64|215.64|217.82|215.82|217.64|215.64|0
1642614570000|2022-01-19 17:49:30|217.55|215.55|217.64|215.64|217.99|215.99|217.55|215.55|0
1642614580000|2022-01-19 17:49:40|217.82|215.82|217.46|215.46|217.82|215.82|217.46|215.46|0
1642614590000|2022-01-19 17:49:50|217.82|215.82|217.82|215.82|218.17|216.17|217.82|215.82|0
1642614600000|2022-01-19 17:50:00|217.99|215.99|218.7|216.7|218.7|216.7|217.99|215.99|0
1642614610000|2022-01-19 17:50:10|218.52|216.52|217.99|215.99|218.52|216.52|217.99|215.99|0
1642614620000|2022-01-19 17:50:20|217.82|215.82|217.82|215.82|217.82|215.82|217.64|215.64|0
1642614630000|2022-01-19 17:50:30|217.64|215.64|216.93|214.93|217.64|215.64|216.93|214.93|0
1642614640000|2022-01-19 17:50:40|216.58|214.58|216.76|214.76|216.76|214.76|216.58|214.58|0
1642614650000|2022-01-19 17:50:50|216.58|214.58|216.76|214.76|216.76|214.76|216.58|214.58|0
1642614660000|2022-01-19 17:51:00|216.58|214.58|217.11|215.11|217.11|215.11|216.58|214.58|0
1642614670000|2022-01-19 17:51:10|216.93|214.93|216.93|214.93|216.93|214.93|216.76|214.76|0
1642614680000|2022-01-19 17:51:20|217.03|215.03|217.11|215.11|217.11|215.11|216.76|214.76|0
1642614690000|2022-01-19 17:51:30|217.29|215.29|217.11|215.11|217.29|215.29|217.11|215.11|0
1642614700000|2022-01-19 17:51:40|217.29|215.29|217.29|215.29|217.29|215.29|217.29|215.29|0
1642614710000|2022-01-19 17:51:50|217.11|215.11|217.91|215.91|217.91|215.91|217.11|215.11|0
1642614720000|2022-01-19 17:52:00|217.81|215.81|219.05|217.05|219.05|217.05|217.81|215.81|0
1642614730000|2022-01-19 17:52:10|218.87|216.87|218.52|216.52|218.87|216.87|218.52|216.52|0
1642614740000|2022-01-19 17:52:20|218.7|216.7|218.7|216.7|218.87|216.87|218.7|216.7|0
1642614750000|2022-01-19 17:52:30|218.87|216.87|218.7|216.7|218.87|216.87|218.52|216.52|0
1642614760000|2022-01-19 17:52:40|218.52|216.52|218.87|216.87|218.87|216.87|218.52|216.52|0
1642614770000|2022-01-19 17:52:50|219.05|217.05|218.87|216.87|219.05|217.05|218.87|216.87|0
1642614780000|2022-01-19 17:53:00|218.7|216.7|218.17|216.17|218.7|216.7|217.81|215.81|0
1642614790000|2022-01-19 17:53:10|218.52|216.52|219.23|217.23|219.23|217.23|218.52|216.52|0
1642614800000|2022-01-19 17:53:20|219.4|217.4|219.4|217.4|219.58|217.58|219.4|217.4|0
1642614810000|2022-01-19 17:53:30|219.23|217.23|219.23|217.23|219.4|217.4|219.23|217.23|0
1642614820000|2022-01-19 17:53:40|219.58|217.58|219.4|217.4|219.58|217.58|219.4|217.4|0
1642614830000|2022-01-19 17:53:50|219.76|217.76|219.58|217.58|219.76|217.76|219.58|217.58|0
1642614840000|2022-01-19 17:54:00|219.4|217.4|219.4|217.4|219.4|217.4|219.05|217.05|0
1642614850000|2022-01-19 17:54:10|219.58|217.58|219.4|217.4|219.93|217.93|219.4|217.4|0
1642614860000|2022-01-19 17:54:20|219.23|217.23|219.58|217.58|219.58|217.58|219.23|217.23|0
1642614870000|2022-01-19 17:54:30|219.76|217.76|220.82|218.82|220.82|218.82|219.76|217.76|0
1642614880000|2022-01-19 17:54:40|220.64|218.64|221.18|219.18|221.18|219.18|220.64|218.64|0
1642614890000|2022-01-19 17:54:50|221|219|221.18|219.18|221.18|219.18|221|219|0
1642614900000|2022-01-19 17:55:00|221|219|220.82|218.82|221|219|220.82|218.82|0
1642614910000|2022-01-19 17:55:10|220.64|218.64|220.47|218.47|220.64|218.64|220.29|218.29|0
1642614920000|2022-01-19 17:55:20|220.29|218.29|220.11|218.11|220.29|218.29|220.11|218.11|0
1642614930000|2022-01-19 17:55:30|220.47|218.47|220.29|218.29|220.47|218.47|220.29|218.29|0
1642614940000|2022-01-19 17:55:40|219.93|217.93|219.76|217.76|219.93|217.93|219.58|217.58|0
1642614950000|2022-01-19 17:55:50|219.4|217.4|219.4|217.4|219.58|217.58|219.4|217.4|0
1642614960000|2022-01-19 17:56:00|219.23|217.23|219.4|217.4|219.58|217.58|219.23|217.23|0
1642614970000|2022-01-19 17:56:10|219.23|217.23|218.69|216.69|219.23|217.23|218.69|216.69|0
1642614980000|2022-01-19 17:56:20|218.87|216.87|218.69|216.69|218.87|216.87|218.52|216.52|0
1642614990000|2022-01-19 17:56:30|218.52|216.52|218.52|216.52|218.69|216.69|218.52|216.52|0
1642615000000|2022-01-19 17:56:40|218.69|216.69|218.69|216.69|218.69|216.69|218.69|216.69|0
1642615010000|2022-01-19 17:56:50|218.34|216.34|217.63|215.63|218.34|216.34|217.63|215.63|0
1642615020000|2022-01-19 17:57:00|217.46|215.46|217.9|215.9|217.9|215.9|217.46|215.46|0
1642615030000|2022-01-19 17:57:10|217.81|215.81|217.99|215.99|217.99|215.99|217.63|215.63|0
1642615040000|2022-01-19 17:57:20|217.63|215.63|217.63|215.63|217.99|215.99|217.63|215.63|0
1642615050000|2022-01-19 17:57:30|217.81|215.81|217.63|215.63|217.81|215.81|217.63|215.63|0
1642615060000|2022-01-19 17:57:40|217.81|215.81|217.81|215.81|217.99|215.99|217.81|215.81|0
1642615070000|2022-01-19 17:57:50|217.28|215.28|217.46|215.46|217.46|215.46|217.28|215.28|0
1642615080000|2022-01-19 17:58:00|217.63|215.63|217.63|215.63|217.81|215.81|217.63|215.63|0
1642615090000|2022-01-19 17:58:10|217.81|215.81|217.81|215.81|217.99|215.99|217.81|215.81|0
1642615100000|2022-01-19 17:58:20|217.63|215.63|218.16|216.16|218.16|216.16|217.63|215.63|0
1642615110000|2022-01-19 17:58:30|217.99|215.99|217.81|215.81|218.16|216.16|217.81|215.81|0
1642615120000|2022-01-19 17:58:40|217.63|215.63|217.63|215.63|217.81|215.81|217.46|215.46|0
1642615130000|2022-01-19 17:58:50|217.99|215.99|217.9|215.9|218.16|216.16|217.9|215.9|0
1642615140000|2022-01-19 17:59:00|217.81|215.81|217.28|215.28|217.81|215.81|217.28|215.28|0
1642615150000|2022-01-19 17:59:10|217.2|215.2|216.93|214.93|217.2|215.2|216.93|214.93|0
1642615160000|2022-01-19 17:59:20|217.02|215.02|216.93|214.93|217.1|215.1|216.75|214.75|0
1642615170000|2022-01-19 17:59:30|217.28|215.28|216.4|214.4|217.28|215.28|216.4|214.4|0
1642615180000|2022-01-19 17:59:40|215.52|213.52|215|213|215.52|213.52|215|213|0
1642615190000|2022-01-19 17:59:50|215.7|213.7|215.52|213.52|215.7|213.7|215.52|213.52|0
1642615200000|2022-01-19 18:00:00|215.7|213.7|216.4|214.4|216.4|214.4|215|213|0
1642615210000|2022-01-19 18:00:10|217.1|215.1|218.52|216.52|218.52|216.52|217.1|215.1|0
1642615220000|2022-01-19 18:00:20|218.69|216.69|219.05|217.05|219.05|217.05|218.69|216.69|0
1642615230000|2022-01-19 18:00:30|218.52|216.52|218.34|216.34|218.52|216.52|217.99|215.99|0
1642615240000|2022-01-19 18:00:40|218.52|216.52|219.58|217.58|219.58|217.58|218.52|216.52|0
1642615250000|2022-01-19 18:00:50|220.46|218.46|220.64|218.64|221|219|220.46|218.46|0
1642615260000|2022-01-19 18:01:00|221|219|219.75|217.75|221|219|219.75|217.75|0
1642615270000|2022-01-19 18:01:10|220.46|218.46|219.05|217.05|220.46|218.46|219.05|217.05|0
1642615280000|2022-01-19 18:01:20|219.22|217.22|219.05|217.05|219.4|217.4|219.05|217.05|0
1642615290000|2022-01-19 18:01:30|219.22|217.22|218.69|216.69|219.58|217.58|218.69|216.69|0
1642615300000|2022-01-19 18:01:40|219.22|217.22|218.51|216.51|219.22|217.22|218.51|216.51|0
1642615310000|2022-01-19 18:01:50|218.87|216.87|219.04|217.04|219.04|217.04|218.87|216.87|0
1642615320000|2022-01-19 18:02:00|218.87|216.87|218.51|216.51|218.87|216.87|218.51|216.51|0
1642615330000|2022-01-19 18:02:10|218.87|216.87|217.28|215.28|218.87|216.87|216.93|214.93|0
1642615340000|2022-01-19 18:02:20|216.75|214.75|217.1|215.1|217.28|215.28|216.75|214.75|0
1642615350000|2022-01-19 18:02:30|216.05|214.05|217.1|215.1|217.1|215.1|216.05|214.05|0
1642615360000|2022-01-19 18:02:40|217.81|215.81|218.34|216.34|218.34|216.34|217.81|215.81|0
1642615370000|2022-01-19 18:02:50|217.98|215.98|217.28|215.28|217.98|215.98|217.1|215.1|0
1642615380000|2022-01-19 18:03:00|217.81|215.81|217.28|215.28|217.81|215.81|217.28|215.28|0
1642615390000|2022-01-19 18:03:10|217.63|215.63|216.93|214.93|217.63|215.63|216.93|214.93|0
1642615400000|2022-01-19 18:03:20|217.28|215.28|217.63|215.63|217.63|215.63|217.1|215.1|0
1642615410000|2022-01-19 18:03:30|217.45|215.45|217.28|215.28|217.81|215.81|217.28|215.28|0
1642615420000|2022-01-19 18:03:40|217.45|215.45|216.75|214.75|217.45|215.45|216.75|214.75|0
1642615430000|2022-01-19 18:03:50|217.45|215.45|217.45|215.45|217.63|215.63|217.45|215.45|0
1642615440000|2022-01-19 18:04:00|217.1|215.1|216.75|214.75|217.1|215.1|216.75|214.75|0
1642615450000|2022-01-19 18:04:10|217.1|215.1|216.4|214.4|217.1|215.1|216.4|214.4|0
1642615460000|2022-01-19 18:04:20|216.57|214.57|216.4|214.4|216.57|214.57|216.05|214.05|0
1642615470000|2022-01-19 18:04:30|216.05|214.05|216.22|214.22|216.4|214.4|216.05|214.05|0
1642615480000|2022-01-19 18:04:40|216.05|214.05|216.05|214.05|216.22|214.22|216.05|214.05|0
1642615490000|2022-01-19 18:04:50|216.14|214.14|216.05|214.05|216.22|214.22|215.87|213.87|0
1642615500000|2022-01-19 18:05:00|216.4|214.4|217.28|215.28|217.98|215.98|216.4|214.4|0
1642615510000|2022-01-19 18:05:10|217.1|215.1|217.63|215.63|218.69|216.69|217.1|215.1|0
1642615520000|2022-01-19 18:05:20|217.81|215.81|217.81|215.81|217.81|215.81|217.63|215.63|0
1642615530000|2022-01-19 18:05:30|218.16|216.16|218.51|216.51|218.51|216.51|217.81|215.81|0
1642615540000|2022-01-19 18:05:40|218.16|216.16|217.55|215.55|218.16|216.16|217.55|215.55|0
1642615550000|2022-01-19 18:05:50|217.81|215.81|217.63|215.63|217.98|215.98|217.45|215.45|0
1642615560000|2022-01-19 18:06:00|217.28|215.28|217.63|215.63|217.81|215.81|217.28|215.28|0
1642615570000|2022-01-19 18:06:10|217.45|215.45|217.1|215.1|217.45|215.45|216.92|214.92|0
1642615580000|2022-01-19 18:06:20|217.81|215.81|217.45|215.45|217.81|215.81|217.45|215.45|0
1642615590000|2022-01-19 18:06:30|217.63|215.63|217.19|215.19|217.63|215.63|217.19|215.19|0
1642615600000|2022-01-19 18:06:40|217.81|215.81|216.75|214.75|217.81|215.81|216.75|214.75|0
1642615610000|2022-01-19 18:06:50|217.1|215.1|216.14|214.14|217.1|215.1|216.14|214.14|0
1642615620000|2022-01-19 18:07:00|216.75|214.75|216.75|214.75|216.75|214.75|216.57|214.57|0
1642615630000|2022-01-19 18:07:10|216.92|214.92|217.45|215.45|217.81|215.81|216.92|214.92|0
1642615640000|2022-01-19 18:07:20|217.37|215.37|217.28|215.28|217.63|215.63|217.28|215.28|0
1642615650000|2022-01-19 18:07:30|217.1|215.1|217.45|215.45|217.45|215.45|217.1|215.1|0
1642615660000|2022-01-19 18:07:40|216.92|214.92|217.28|215.28|217.28|215.28|216.84|214.84|0
1642615670000|2022-01-19 18:07:50|217.45|215.45|217.1|215.1|217.45|215.45|217.1|215.1|0
1642615680000|2022-01-19 18:08:00|216.92|214.92|217.45|215.45|217.63|215.63|216.92|214.92|0
1642615690000|2022-01-19 18:08:10|217.63|215.63|217.1|215.1|217.63|215.63|217.1|215.1|0
1642615700000|2022-01-19 18:08:20|217.28|215.28|217.1|215.1|217.28|215.28|217.1|215.1|0
1642615710000|2022-01-19 18:08:30|217.28|215.28|217.63|215.63|217.63|215.63|217.28|215.28|0
1642615720000|2022-01-19 18:08:40|217.28|215.28|217.28|215.28|217.63|215.63|217.28|215.28|0
1642615730000|2022-01-19 18:08:50|217.45|215.45|216.37|214.37|217.45|215.45|216.19|214.19|0
1642615740000|2022-01-19 18:09:00|216.02|214.02|216.37|214.37|216.37|214.37|216.02|214.02|0
1642615750000|2022-01-19 18:09:10|216.55|214.55|217.43|215.43|217.43|215.43|216.55|214.55|0
1642615760000|2022-01-19 18:09:20|217.08|215.08|217.26|215.26|217.43|215.43|217.08|215.08|0
1642615770000|2022-01-19 18:09:30|217.08|215.08|217.08|215.08|217.08|215.08|216.9|214.9|0
1642615780000|2022-01-19 18:09:40|216.9|214.9|217.08|215.08|217.08|215.08|216.37|214.37|0
1642615790000|2022-01-19 18:09:50|216.73|214.73|216.64|214.64|216.73|214.73|216.37|214.37|0
1642615800000|2022-01-19 18:10:00|216.55|214.55|216.02|214.02|216.55|214.55|215.66|213.66|0
1642615810000|2022-01-19 18:10:10|215.66|213.66|215.31|213.31|215.66|213.66|215.31|213.31|0
1642615820000|2022-01-19 18:10:20|215.49|213.49|215.66|213.66|215.66|213.66|215.49|213.49|0
1642615830000|2022-01-19 18:10:30|215.31|213.31|216.02|214.02|216.02|214.02|215.31|213.31|0
1642615840000|2022-01-19 18:10:40|215.76|213.76|215.58|213.58|215.84|213.84|215.49|213.49|0
1642615850000|2022-01-19 18:10:50|215.66|213.66|215.31|213.31|215.66|213.66|215.13|213.13|0
1642615860000|2022-01-19 18:11:00|215.13|213.13|215.31|213.31|215.31|213.31|215.13|213.13|0
1642615870000|2022-01-19 18:11:10|215.49|213.49|215.49|213.49|215.66|213.66|215.31|213.31|0
1642615880000|2022-01-19 18:11:20|215.13|213.13|215.13|213.13|215.13|213.13|214.96|212.96|0
1642615890000|2022-01-19 18:11:30|214.6|212.6|214.78|212.78|214.78|212.78|214.6|212.6|0
1642615900000|2022-01-19 18:11:40|214.6|212.6|215.66|213.66|215.66|213.66|214.6|212.6|0
1642615910000|2022-01-19 18:11:50|215.49|213.49|215.49|213.49|215.49|213.49|215.49|213.49|0
1642615920000|2022-01-19 18:12:00|215.31|213.31|216.19|214.19|216.19|214.19|215.31|213.31|0
1642615930000|2022-01-19 18:12:10|216.37|214.37|216.37|214.37|216.9|214.9|216.37|214.37|0
1642615940000|2022-01-19 18:12:20|216.19|214.19|216.19|214.19|216.19|214.19|216.19|214.19|0
1642615950000|2022-01-19 18:12:30|216.02|214.02|215.84|213.84|216.02|214.02|215.84|213.84|0
1642615960000|2022-01-19 18:12:40|216.02|214.02|215.84|213.84|216.02|214.02|215.84|213.84|0
1642615970000|2022-01-19 18:12:50|216.02|214.02|216.02|214.02|216.19|214.19|216.02|214.02|0
1642615980000|2022-01-19 18:13:00|216.19|214.19|216.02|214.02|216.28|214.28|216.02|214.02|0
1642615990000|2022-01-19 18:13:10|215.49|213.49|216.02|214.02|216.02|214.02|215.49|213.49|0
1642616000000|2022-01-19 18:13:20|216.19|214.19|216.02|214.02|216.19|214.19|216.02|214.02|0
1642616010000|2022-01-19 18:13:30|216.11|214.11|216.02|214.02|216.11|214.11|216.02|214.02|0
1642616020000|2022-01-19 18:13:40|216.01|214.01|216.01|214.01|216.01|214.01|216.01|214.01|0
1642616030000|2022-01-19 18:13:50|216.19|214.19|215.84|213.84|216.19|214.19|215.84|213.84|0
1642616040000|2022-01-19 18:14:00|216.55|214.55|216.55|214.55|216.72|214.72|216.55|214.55|0
1642616050000|2022-01-19 18:14:10|216.19|214.19|215.66|213.66|216.37|214.37|215.66|213.66|0
1642616060000|2022-01-19 18:14:20|215.48|213.48|215.13|213.13|215.48|213.48|215.05|213.05|0
1642616070000|2022-01-19 18:14:30|215.05|213.05|214.95|212.95|215.13|213.13|214.95|212.95|0
1642616080000|2022-01-19 18:14:40|215.13|213.13|215.31|213.31|215.31|213.31|214.95|212.95|0
1642616090000|2022-01-19 18:14:50|214.78|212.78|214.95|212.95|214.95|212.95|214.78|212.78|0
1642616100000|2022-01-19 18:15:00|214.78|212.78|214.43|212.43|214.78|212.78|214.43|212.43|0
1642616110000|2022-01-19 18:15:10|214.6|212.6|214.07|212.07|214.6|212.6|214.07|212.07|0
1642616120000|2022-01-19 18:15:20|214.43|212.43|214.43|212.43|214.43|212.43|213.99|211.99|0
1642616130000|2022-01-19 18:15:30|214.95|212.95|214.6|212.6|214.95|212.95|214.6|212.6|0
1642616140000|2022-01-19 18:15:40|214.52|212.52|214.43|212.43|214.6|212.6|214.43|212.43|0
1642616150000|2022-01-19 18:15:50|214.6|212.6|215.31|213.31|215.31|213.31|214.6|212.6|0
1642616160000|2022-01-19 18:16:00|215.48|213.48|215.48|213.48|215.66|213.66|215.48|213.48|0
1642616170000|2022-01-19 18:16:10|214.95|212.95|214.95|212.95|215.13|213.13|214.78|212.78|0
1642616180000|2022-01-19 18:16:20|214.78|212.78|215.13|213.13|215.13|213.13|214.78|212.78|0
1642616190000|2022-01-19 18:16:30|215.31|213.31|215.31|213.31|215.31|213.31|215.31|213.31|0
1642616200000|2022-01-19 18:16:40|215.22|213.22|215.48|213.48|215.48|213.48|215.13|213.13|0
1642616210000|2022-01-19 18:16:50|215.31|213.31|215.48|213.48|215.48|213.48|215.31|213.31|0
1642616220000|2022-01-19 18:17:00|215.66|213.66|215.48|213.48|215.66|213.66|215.48|213.48|0
1642616230000|2022-01-19 18:17:10|215.84|213.84|215.84|213.84|216.19|214.19|215.66|213.66|0
1642616240000|2022-01-19 18:17:20|216.01|214.01|216.01|214.01|216.01|214.01|215.84|213.84|0
1642616250000|2022-01-19 18:17:30|215.84|213.84|216.54|214.54|216.54|214.54|215.66|213.66|0
1642616260000|2022-01-19 18:17:40|216.9|214.9|216.54|214.54|217.07|215.07|216.54|214.54|0
1642616270000|2022-01-19 18:17:50|216.37|214.37|216.37|214.37|216.37|214.37|216.19|214.19|0
1642616280000|2022-01-19 18:18:00|216.54|214.54|216.54|214.54|216.64|214.64|216.54|214.54|0
1642616290000|2022-01-19 18:18:10|216.72|214.72|216.72|214.72|216.9|214.9|216.72|214.72|0
1642616300000|2022-01-19 18:18:20|216.54|214.54|216.37|214.37|216.54|214.54|216.37|214.37|0
1642616310000|2022-01-19 18:18:30|216.19|214.19|216.19|214.19|216.37|214.37|216.19|214.19|0
1642616320000|2022-01-19 18:18:40|216.37|214.37|216.37|214.37|216.37|214.37|216.19|214.19|0
1642616330000|2022-01-19 18:18:50|216.19|214.19|216.37|214.37|216.37|214.37|216.19|214.19|0
1642616340000|2022-01-19 18:19:00|216.19|214.19|216.37|214.37|216.37|214.37|216.19|214.19|0
1642616350000|2022-01-19 18:19:10|216.19|214.19|215.66|213.66|216.19|214.19|215.66|213.66|0
1642616360000|2022-01-19 18:19:20|215.83|213.83|215.48|213.48|216.01|214.01|215.48|213.48|0
1642616370000|2022-01-19 18:19:30|215.3|213.3|215.83|213.83|215.83|213.83|215.3|213.3|0
1642616380000|2022-01-19 18:19:40|216.19|214.19|216.37|214.37|216.37|214.37|216.19|214.19|0
1642616390000|2022-01-19 18:19:50|216.54|214.54|216.19|214.19|216.54|214.54|216.19|214.19|0
1642616400000|2022-01-19 18:20:00|216.54|214.54|216.37|214.37|216.72|214.72|216.37|214.37|0
1642616410000|2022-01-19 18:20:10|216.54|214.54|217.61|215.61|217.61|215.61|216.54|214.54|0
1642616420000|2022-01-19 18:20:20|217.96|215.96|217.96|215.96|217.96|215.96|217.78|215.78|0
1642616430000|2022-01-19 18:20:30|217.78|215.78|217.78|215.78|217.96|215.96|217.78|215.78|0
1642616440000|2022-01-19 18:20:40|217.61|215.61|217.78|215.78|217.78|215.78|217.61|215.61|0
1642616450000|2022-01-19 18:20:50|217.96|215.96|219.03|217.03|219.03|217.03|217.96|215.96|0
1642616460000|2022-01-19 18:21:00|218.67|216.67|219.21|217.21|219.21|217.21|218.67|216.67|0
1642616470000|2022-01-19 18:21:10|219.38|217.38|219.38|217.38|219.38|217.38|219.21|217.21|0
1642616480000|2022-01-19 18:21:20|219.03|217.03|218.49|216.49|219.03|217.03|218.49|216.49|0
1642616490000|2022-01-19 18:21:30|218.67|216.67|218.49|216.49|218.67|216.67|218.49|216.49|0
1642616500000|2022-01-19 18:21:40|218.14|216.14|218.14|216.14|218.14|216.14|217.96|215.96|0
1642616510000|2022-01-19 18:21:50|218.32|216.32|218.14|216.14|218.32|216.32|218.14|216.14|0
1642616520000|2022-01-19 18:22:00|217.96|215.96|217.6|215.6|217.96|215.96|217.6|215.6|0
1642616530000|2022-01-19 18:22:10|217.43|215.43|217.43|215.43|217.52|215.52|217.43|215.43|0
1642616540000|2022-01-19 18:22:20|217.25|215.25|217.16|215.16|217.52|215.52|217.16|215.16|0
1642616550000|2022-01-19 18:22:30|217.07|215.07|217.6|215.6|217.6|215.6|217.07|215.07|0
1642616560000|2022-01-19 18:22:40|217.78|215.78|218.31|216.31|218.31|216.31|217.78|215.78|0
1642616570000|2022-01-19 18:22:50|218.14|216.14|217.78|215.78|218.14|216.14|217.78|215.78|0
1642616580000|2022-01-19 18:23:00|217.87|215.87|217.43|215.43|217.87|215.87|217.43|215.43|0
1642616590000|2022-01-19 18:23:10|217.25|215.25|217.07|215.07|217.25|215.25|216.89|214.89|0
1642616600000|2022-01-19 18:23:20|217.25|215.25|216.89|214.89|217.25|215.25|216.89|214.89|0
1642616610000|2022-01-19 18:23:30|217.25|215.25|217.25|215.25|217.25|215.25|217.07|215.07|0
1642616620000|2022-01-19 18:23:40|217.07|215.07|217.43|215.43|217.43|215.43|217.07|215.07|0
1642616630000|2022-01-19 18:23:50|217.25|215.25|218.14|216.14|218.14|216.14|217.25|215.25|0
1642616640000|2022-01-19 18:24:00|217.96|215.96|218.14|216.14|218.14|216.14|217.96|215.96|0
1642616650000|2022-01-19 18:24:10|218.49|216.49|218.85|216.85|218.85|216.85|218.31|216.31|0
1642616660000|2022-01-19 18:24:20|219.03|217.03|219.2|217.2|219.38|217.38|219.03|217.03|0
1642616670000|2022-01-19 18:24:30|219.03|217.03|219.2|217.2|219.2|217.2|219.03|217.03|0
1642616680000|2022-01-19 18:24:40|219.03|217.03|219.03|217.03|219.03|217.03|218.67|216.67|0
1642616690000|2022-01-19 18:24:50|219.2|217.2|218.85|216.85|219.2|217.2|218.85|216.85|0
1642616700000|2022-01-19 18:25:00|218.31|216.31|218.14|216.14|218.31|216.31|217.96|215.96|0
1642616710000|2022-01-19 18:25:10|217.78|215.78|217.96|215.96|218.31|216.31|217.78|215.78|0
1642616720000|2022-01-19 18:25:20|218.14|216.14|218.31|216.31|218.31|216.31|218.14|216.14|0
1642616730000|2022-01-19 18:25:30|218.14|216.14|217.43|215.43|218.14|216.14|217.43|215.43|0
1642616740000|2022-01-19 18:25:40|217.6|215.6|218.49|216.49|218.49|216.49|217.6|215.6|0
1642616750000|2022-01-19 18:25:50|218.31|216.31|217.96|215.96|218.41|216.41|217.96|215.96|0
1642616760000|2022-01-19 18:26:00|217.78|215.78|218.14|216.14|218.14|216.14|217.78|215.78|0
1642616770000|2022-01-19 18:26:10|217.96|215.96|218.14|216.14|218.14|216.14|217.96|215.96|0
1642616780000|2022-01-19 18:26:20|218.49|216.49|218.49|216.49|218.67|216.67|218.49|216.49|0
1642616800000|2022-01-19 18:26:40|218.31|216.31|217.96|215.96|218.31|216.31|217.96|215.96|0
1642616810000|2022-01-19 18:26:50|218.13|216.13|217.96|215.96|218.13|216.13|217.96|215.96|0
1642616820000|2022-01-19 18:27:00|218.13|216.13|218.31|216.31|218.31|216.31|218.13|216.13|0
1642616830000|2022-01-19 18:27:10|218.49|216.49|218.85|216.85|218.85|216.85|218.49|216.49|0
1642616840000|2022-01-19 18:27:20|218.67|216.67|218.85|216.85|218.85|216.85|218.49|216.49|0
1642616850000|2022-01-19 18:27:30|219.02|217.02|219.02|217.02|219.02|217.02|218.85|216.85|0
1642616860000|2022-01-19 18:27:40|218.85|216.85|218.67|216.67|218.85|216.85|218.67|216.67|0
1642616870000|2022-01-19 18:27:50|218.49|216.49|219.02|217.02|219.02|217.02|218.49|216.49|0
1642616880000|2022-01-19 18:28:00|218.67|216.67|218.67|216.67|218.85|216.85|218.67|216.67|0
1642616890000|2022-01-19 18:28:10|218.85|216.85|219.56|217.56|219.56|217.56|218.67|216.67|0
1642616900000|2022-01-19 18:28:20|219.2|217.2|219.2|217.2|219.38|217.38|219.2|217.2|0
1642616910000|2022-01-19 18:28:30|219.38|217.38|219.65|217.65|219.65|217.65|219.38|217.38|0
1642616920000|2022-01-19 18:28:40|219.74|217.74|220.45|218.45|220.45|218.45|219.74|217.74|0
1642616930000|2022-01-19 18:28:50|220.63|218.63|220.63|218.63|220.63|218.63|220.45|218.45|0
1642616940000|2022-01-19 18:29:00|220.45|218.45|219.56|217.56|220.45|218.45|219.56|217.56|0
1642616950000|2022-01-19 18:29:10|219.74|217.74|220.45|218.45|220.45|218.45|219.74|217.74|0
1642616960000|2022-01-19 18:29:20|220.63|218.63|221.7|219.7|222.06|220.06|220.63|218.63|0
1642616970000|2022-01-19 18:29:30|222.06|220.06|222.6|220.6|222.6|220.6|222.06|220.06|0
1642616980000|2022-01-19 18:29:40|222.42|220.42|222.78|220.78|222.78|220.78|222.24|220.24|0
1642616990000|2022-01-19 18:29:50|222.6|220.6|222.6|220.6|222.6|220.6|222.42|220.42|0
1642617000000|2022-01-19 18:30:00|222.06|220.06|222.24|220.24|222.24|220.24|222.06|220.06|0
1642617010000|2022-01-19 18:30:10|223.14|221.14|223.32|221.32|223.5|221.5|223.14|221.14|0
1642617020000|2022-01-19 18:30:20|223.68|221.68|223.5|221.5|223.86|221.86|223.5|221.5|0
1642617030000|2022-01-19 18:30:30|223.68|221.68|223.41|221.41|224.04|222.04|223.41|221.41|0
1642617040000|2022-01-19 18:30:40|223.5|221.5|223.32|221.32|223.5|221.5|223.14|221.14|0
1642617050000|2022-01-19 18:30:50|223.14|221.14|222.6|220.6|223.14|221.14|222.6|220.6|0
1642617060000|2022-01-19 18:31:00|222.51|220.51|222.42|220.42|222.51|220.51|221.88|219.88|0
1642617070000|2022-01-19 18:31:10|222.06|220.06|222.06|220.06|222.06|220.06|221.7|219.7|0
1642617080000|2022-01-19 18:31:20|221.88|219.88|221.34|219.34|221.88|219.88|221.34|219.34|0
1642617090000|2022-01-19 18:31:30|221.52|219.52|221.7|219.7|221.88|219.88|221.52|219.52|0
1642617100000|2022-01-19 18:31:40|221.88|219.88|221.88|219.88|222.42|220.42|221.88|219.88|0
1642617110000|2022-01-19 18:31:50|222.06|220.06|221.88|219.88|222.24|220.24|221.88|219.88|0
1642617120000|2022-01-19 18:32:00|222.06|220.06|220.99|218.99|222.06|220.06|220.99|218.99|0
1642617130000|2022-01-19 18:32:10|220.81|218.81|220.99|218.99|220.99|218.99|220.81|218.81|0
1642617140000|2022-01-19 18:32:20|220.81|218.81|220.09|218.09|220.81|218.81|219.91|217.91|0
1642617150000|2022-01-19 18:32:30|220.45|218.45|220.45|218.45|220.45|218.45|220.27|218.27|0
1642617160000|2022-01-19 18:32:40|220.63|218.63|220.63|218.63|220.63|218.63|220.45|218.45|0
1642617170000|2022-01-19 18:32:50|220.99|218.99|220.81|218.81|220.99|218.99|220.81|218.81|0
1642617180000|2022-01-19 18:33:00|221.16|219.16|221.16|219.16|221.34|219.34|221.16|219.16|0
1642617190000|2022-01-19 18:33:10|220.98|218.98|220.98|218.98|221.16|219.16|220.98|218.98|0
1642617200000|2022-01-19 18:33:20|221.16|219.16|221.34|219.34|221.52|219.52|221.16|219.16|0
1642617210000|2022-01-19 18:33:30|221.52|219.52|221.16|219.16|221.52|219.52|221.16|219.16|0
1642617220000|2022-01-19 18:33:40|221.34|219.34|221.34|219.34|221.52|219.52|221.34|219.34|0
1642617230000|2022-01-19 18:33:50|221.16|219.16|221.34|219.34|221.34|219.34|220.98|218.98|0
1642617240000|2022-01-19 18:34:00|221.16|219.16|221.34|219.34|221.52|219.52|221.16|219.16|0
1642617250000|2022-01-19 18:34:10|221.52|219.52|221.34|219.34|221.52|219.52|221.34|219.34|0
1642617260000|2022-01-19 18:34:20|221.52|219.52|221.34|219.34|221.52|219.52|221.34|219.34|0
1642617270000|2022-01-19 18:34:30|221.44|219.44|221.52|219.52|221.52|219.52|221.34|219.34|0
1642617280000|2022-01-19 18:34:40|221.34|219.34|221.52|219.52|221.52|219.52|221.34|219.34|0
1642617290000|2022-01-19 18:34:50|221.7|219.7|221.88|219.88|222.06|220.06|221.7|219.7|0
1642617300000|2022-01-19 18:35:00|222.24|220.24|222.6|220.6|222.6|220.6|222.24|220.24|0
1642617310000|2022-01-19 18:35:10|222.78|220.78|223.32|221.32|223.32|221.32|222.78|220.78|0
1642617320000|2022-01-19 18:35:20|223.77|221.77|224.04|222.04|224.04|222.04|223.68|221.68|0
1642617330000|2022-01-19 18:35:30|223.86|221.86|224.22|222.22|224.22|222.22|223.86|221.86|0
1642617340000|2022-01-19 18:35:40|224.4|222.4|224.22|222.22|224.4|222.4|224.22|222.22|0
1642617350000|2022-01-19 18:35:50|223.86|221.86|223.32|221.32|223.86|221.86|223.32|221.32|0
1642617360000|2022-01-19 18:36:00|223.14|221.14|224.04|222.04|224.04|222.04|223.14|221.14|0
1642617370000|2022-01-19 18:36:10|224.22|222.22|223.86|221.86|224.22|222.22|223.86|221.86|0
1642617380000|2022-01-19 18:36:20|223.68|221.68|223.68|221.68|223.86|221.86|223.68|221.68|0
1642617390000|2022-01-19 18:36:30|223.32|221.32|224.22|222.22|224.22|222.22|223.32|221.32|0
1642617400000|2022-01-19 18:36:40|223.86|221.86|224.04|222.04|224.04|222.04|223.86|221.86|0
1642617410000|2022-01-19 18:36:50|224.22|222.22|224.4|222.4|224.4|222.4|224.04|222.04|0
1642617420000|2022-01-19 18:37:00|224.22|222.22|224.22|222.22|224.22|222.22|224.22|222.22|0
1642617430000|2022-01-19 18:37:10|224.04|222.04|223.86|221.86|224.04|222.04|223.68|221.68|0
1642617440000|2022-01-19 18:37:20|224.04|222.04|223.86|221.86|224.04|222.04|223.86|221.86|0
1642617450000|2022-01-19 18:37:30|223.68|221.68|223.86|221.86|224.22|222.22|223.68|221.68|0
1642617460000|2022-01-19 18:37:40|224.04|222.04|224.4|222.4|224.4|222.4|223.86|221.86|0
1642617470000|2022-01-19 18:37:50|224.04|222.04|224.04|222.04|224.4|222.4|224.04|222.04|0
1642617480000|2022-01-19 18:38:00|224.13|222.13|225.66|223.66|225.66|223.66|224.13|222.13|0
1642617490000|2022-01-19 18:38:10|225.3|223.3|225.12|223.12|225.3|223.3|224.94|222.94|0
1642617500000|2022-01-19 18:38:20|224.94|222.94|224.4|222.4|224.94|222.94|224.22|222.22|0
1642617510000|2022-01-19 18:38:30|224.58|222.58|224.58|222.58|224.76|222.76|224.58|222.58|0
1642617520000|2022-01-19 18:38:40|224.22|222.22|224.4|222.4|224.4|222.4|224.22|222.22|0
1642617530000|2022-01-19 18:38:50|224.22|222.22|224.4|222.4|224.58|222.58|224.22|222.22|0
1642617540000|2022-01-19 18:39:00|223.85|221.85|223.85|221.85|223.85|221.85|223.49|221.49|0
1642617550000|2022-01-19 18:39:10|223.67|221.67|224.58|222.58|224.58|222.58|223.67|221.67|0
1642617560000|2022-01-19 18:39:20|224.94|222.94|225.12|223.12|225.3|223.3|224.94|222.94|0
1642617570000|2022-01-19 18:39:30|225.3|223.3|225.3|223.3|225.3|223.3|225.12|223.12|0
1642617580000|2022-01-19 18:39:40|225.12|223.12|224.94|222.94|225.12|223.12|224.76|222.76|0
1642617590000|2022-01-19 18:39:50|225.12|223.12|225.12|223.12|225.12|223.12|224.76|222.76|0
1642617600000|2022-01-19 18:40:00|225.3|223.3|225.48|223.48|225.48|223.48|225.3|223.3|0
1642617610000|2022-01-19 18:40:10|225.84|223.84|226.2|224.2|226.2|224.2|225.84|223.84|0
1642617620000|2022-01-19 18:40:20|226.02|224.02|225.48|223.48|226.02|224.02|225.48|223.48|0
1642617630000|2022-01-19 18:40:30|225.66|223.66|225.3|223.3|225.66|223.66|225.12|223.12|0
1642617640000|2022-01-19 18:40:40|225.84|223.84|226.02|224.02|226.02|224.02|225.84|223.84|0
1642617650000|2022-01-19 18:40:50|225.84|223.84|225.48|223.48|225.93|223.93|225.48|223.48|0
1642617660000|2022-01-19 18:41:00|225.3|223.3|225.48|223.48|225.66|223.66|225.3|223.3|0
1642617670000|2022-01-19 18:41:10|225.3|223.3|225.48|223.48|225.66|223.66|225.3|223.3|0
1642617680000|2022-01-19 18:41:20|225.66|223.66|225.84|223.84|225.84|223.84|225.66|223.66|0
1642617690000|2022-01-19 18:41:30|225.66|223.66|225.66|223.66|225.66|223.66|225.48|223.48|0
1642617700000|2022-01-19 18:41:40|225.3|223.3|225.3|223.3|225.48|223.48|225.3|223.3|0
1642617710000|2022-01-19 18:41:50|226.02|224.02|225.3|223.3|226.02|224.02|225.3|223.3|0
1642617720000|2022-01-19 18:42:00|225.48|223.48|225.3|223.3|225.48|223.48|225.3|223.3|0
1642617730000|2022-01-19 18:42:10|225.66|223.66|226.02|224.02|226.02|224.02|225.48|223.48|0
1642617740000|2022-01-19 18:42:20|225.84|223.84|226.2|224.2|226.2|224.2|225.84|223.84|0
1642617750000|2022-01-19 18:42:30|226.02|224.02|226.02|224.02|226.56|224.56|226.02|224.02|0
1642617760000|2022-01-19 18:42:40|226.38|224.38|226.2|224.2|226.38|224.38|226.2|224.2|0
1642617770000|2022-01-19 18:42:50|226.02|224.02|226.02|224.02|226.38|224.38|226.02|224.02|0
1642617780000|2022-01-19 18:43:00|225.75|223.75|225.84|223.84|225.84|223.84|225.66|223.66|0
1642617790000|2022-01-19 18:43:10|226.02|224.02|225.84|223.84|226.02|224.02|225.84|223.84|0
1642617800000|2022-01-19 18:43:20|226.02|224.02|226.38|224.38|226.38|224.38|225.84|223.84|0
1642617810000|2022-01-19 18:43:30|226.56|224.56|226.48|224.48|226.74|224.74|226.48|224.48|0
1642617820000|2022-01-19 18:43:40|226.38|224.38|226.2|224.2|226.56|224.56|226.2|224.2|0
1642617830000|2022-01-19 18:43:50|226.02|224.02|225.66|223.66|226.02|224.02|225.66|223.66|0
1642617840000|2022-01-19 18:44:00|225.48|223.48|224.93|222.93|225.48|223.48|224.75|222.75|0
1642617850000|2022-01-19 18:44:10|224.57|222.57|224.21|222.21|224.57|222.57|224.21|222.21|0
1642617860000|2022-01-19 18:44:20|224.39|222.39|225.11|223.11|225.11|223.11|224.39|222.39|0
1642617870000|2022-01-19 18:44:30|225.03|223.03|225.11|223.11|225.11|223.11|225.03|223.03|0
1642617880000|2022-01-19 18:44:40|224.93|222.93|224.75|222.75|224.93|222.93|224.75|222.75|0
1642617890000|2022-01-19 18:44:50|224.93|222.93|224.75|222.75|224.93|222.93|224.57|222.57|0
1642617900000|2022-01-19 18:45:00|224.57|222.57|225.11|223.11|225.11|223.11|224.57|222.57|0
1642617910000|2022-01-19 18:45:10|225.48|223.48|225.29|223.29|225.48|223.48|225.29|223.29|0
1642617920000|2022-01-19 18:45:20|224.93|222.93|224.39|222.39|224.93|222.93|224.21|222.21|0
1642617930000|2022-01-19 18:45:30|224.03|222.03|224.57|222.57|224.57|222.57|224.03|222.03|0
1642617940000|2022-01-19 18:45:40|224.75|222.75|224.39|222.39|224.75|222.75|224.39|222.39|0
1642617950000|2022-01-19 18:45:50|223.85|221.85|224.21|222.21|224.39|222.39|223.85|221.85|0
1642617960000|2022-01-19 18:46:00|224.39|222.39|224.39|222.39|224.39|222.39|224.39|222.39|0
1642617970000|2022-01-19 18:46:10|224.57|222.57|225.11|223.11|225.11|223.11|224.57|222.57|0
1642617980000|2022-01-19 18:46:20|225.66|223.66|225.29|223.29|225.66|223.66|225.29|223.29|0
1642617990000|2022-01-19 18:46:30|225.11|223.11|225.29|223.29|225.29|223.29|224.93|222.93|0
1642618000000|2022-01-19 18:46:40|225.11|223.11|225.11|223.11|225.11|223.11|224.93|222.93|0
1642618010000|2022-01-19 18:46:50|225.29|223.29|225.11|223.11|225.29|223.29|225.11|223.11|0
1642618020000|2022-01-19 18:47:00|225.29|223.29|225.11|223.11|225.29|223.29|225.11|223.11|0
1642618030000|2022-01-19 18:47:10|225.29|223.29|225.84|223.84|225.84|223.84|225.29|223.29|0
1642618040000|2022-01-19 18:47:20|226.02|224.02|226.02|224.02|226.38|224.38|226.02|224.02|0
1642618050000|2022-01-19 18:47:30|226.2|224.2|226.2|224.2|226.2|224.2|225.84|223.84|0
1642618060000|2022-01-19 18:47:40|226.02|224.02|225.93|223.93|226.2|224.2|225.93|223.93|0
1642618070000|2022-01-19 18:47:50|225.47|223.47|225.47|223.47|225.47|223.47|225.47|223.47|0
1642618080000|2022-01-19 18:48:00|225.29|223.29|225.11|223.11|225.57|223.57|225.11|223.11|0
1642618090000|2022-01-19 18:48:10|225.29|223.29|225.11|223.11|225.29|223.29|224.93|222.93|0
1642618100000|2022-01-19 18:48:20|224.93|222.93|225.47|223.47|225.65|223.65|224.93|222.93|0
1642618110000|2022-01-19 18:48:30|225.65|223.65|225.84|223.84|226.02|224.02|225.65|223.65|0
1642618120000|2022-01-19 18:48:40|225.47|223.47|225.84|223.84|225.84|223.84|225.47|223.47|0
1642618130000|2022-01-19 18:48:50|225.75|223.75|225.65|223.65|225.84|223.84|225.65|223.65|0
1642618140000|2022-01-19 18:49:00|225.47|223.47|226.02|224.02|226.02|224.02|225.47|223.47|0
1642618150000|2022-01-19 18:49:10|225.84|223.84|225.84|223.84|226.02|224.02|225.84|223.84|0
1642618160000|2022-01-19 18:49:20|226.02|224.02|226.2|224.2|226.2|224.2|225.84|223.84|0
1642618170000|2022-01-19 18:49:30|226.38|224.38|226.02|224.02|226.38|224.38|226.02|224.02|0
1642618180000|2022-01-19 18:49:40|225.83|223.83|226.02|224.02|226.02|224.02|225.83|223.83|0
1642618190000|2022-01-19 18:49:50|225.83|223.83|226.02|224.02|226.02|224.02|225.83|223.83|0
1642618200000|2022-01-19 18:50:00|226.2|224.2|226.47|224.47|226.47|224.47|226.2|224.2|0
1642618210000|2022-01-19 18:50:10|226.74|224.74|228.38|226.38|228.38|226.38|226.74|224.74|0
1642618220000|2022-01-19 18:50:20|227.47|225.47|226.74|224.74|227.47|225.47|226.74|224.74|0
1642618230000|2022-01-19 18:50:30|226.92|224.92|227.1|225.1|227.28|225.28|226.92|224.92|0
1642618240000|2022-01-19 18:50:40|226.92|224.92|227.1|225.1|227.47|225.47|226.92|224.92|0
1642618250000|2022-01-19 18:50:50|226.92|224.92|227.28|225.28|227.28|225.28|226.92|224.92|0
1642618260000|2022-01-19 18:51:00|227.1|225.1|227.28|225.28|227.47|225.47|227.1|225.1|0
1642618270000|2022-01-19 18:51:10|227.1|225.1|226.38|224.38|227.1|225.1|226.38|224.38|0
1642618280000|2022-01-19 18:51:20|226.2|224.2|226.01|224.01|226.2|224.2|226.01|224.01|0
1642618290000|2022-01-19 18:51:30|226.38|224.38|226.2|224.2|226.56|224.56|226.2|224.2|0
1642618300000|2022-01-19 18:51:40|226.56|224.56|226.01|224.01|226.56|224.56|226.01|224.01|0
1642618310000|2022-01-19 18:51:50|226.2|224.2|226.38|224.38|226.38|224.38|226.01|224.01|0
1642618320000|2022-01-19 18:52:00|226.2|224.2|226.56|224.56|226.56|224.56|226.2|224.2|0
1642618330000|2022-01-19 18:52:10|226.38|224.38|226.01|224.01|226.38|224.38|226.01|224.01|0
1642618340000|2022-01-19 18:52:20|226.2|224.2|226.01|224.01|226.2|224.2|225.83|223.83|0
1642618350000|2022-01-19 18:52:30|226.2|224.2|225.83|223.83|226.2|224.2|225.83|223.83|0
1642618360000|2022-01-19 18:52:40|225.47|223.47|225.65|223.65|225.65|223.65|225.29|223.29|0
1642618370000|2022-01-19 18:52:50|225.47|223.47|225.29|223.29|225.47|223.47|225.2|223.2|0
1642618380000|2022-01-19 18:53:00|225.2|223.2|225.2|223.2|225.2|223.2|225.2|223.2|0
1642618390000|2022-01-19 18:53:10|225.29|223.29|225.11|223.11|225.29|223.29|225.11|223.11|0
1642618400000|2022-01-19 18:53:20|225.29|223.29|225.29|223.29|225.47|223.47|225.11|223.11|0
1642618410000|2022-01-19 18:53:30|225.11|223.11|225.83|223.83|225.83|223.83|225.11|223.11|0
1642618420000|2022-01-19 18:53:40|226.01|224.01|225.83|223.83|226.01|224.01|225.83|223.83|0
1642618430000|2022-01-19 18:53:50|225.65|223.65|226.38|224.38|226.38|224.38|225.65|223.65|0
1642618440000|2022-01-19 18:54:00|226.19|224.19|226.19|224.19|226.19|224.19|226.01|224.01|0
1642618450000|2022-01-19 18:54:10|226.01|224.01|225.65|223.65|226.01|224.01|225.65|223.65|0
1642618460000|2022-01-19 18:54:20|225.83|223.83|224.93|222.93|225.83|223.83|224.93|222.93|0
1642618470000|2022-01-19 18:54:30|224.75|222.75|224.75|222.75|224.93|222.93|224.75|222.75|0
1642618480000|2022-01-19 18:54:40|224.93|222.93|225.11|223.11|225.11|223.11|224.93|222.93|0
1642618490000|2022-01-19 18:54:50|225.29|223.29|225.11|223.11|225.29|223.29|225.11|223.11|0
1642618500000|2022-01-19 18:55:00|225.29|223.29|225.47|223.47|225.47|223.47|225.29|223.29|0
1642618510000|2022-01-19 18:55:10|225.83|223.83|226.01|224.01|226.01|224.01|225.83|223.83|0
1642618520000|2022-01-19 18:55:20|225.83|223.83|226.19|224.19|226.19|224.19|225.83|223.83|0
1642618530000|2022-01-19 18:55:30|226.01|224.01|225.83|223.83|226.01|224.01|225.83|223.83|0
1642618540000|2022-01-19 18:55:40|225.29|223.29|224.75|222.75|225.29|223.29|224.75|222.75|0
1642618550000|2022-01-19 18:55:50|224.57|222.57|224.57|222.57|224.57|222.57|224.57|222.57|0
1642618560000|2022-01-19 18:56:00|224.21|222.21|223.48|221.48|224.21|222.21|223.3|221.3|0
1642618570000|2022-01-19 18:56:10|223.3|221.3|223.3|221.3|223.3|221.3|223.12|221.12|0
1642618580000|2022-01-19 18:56:20|223.48|221.48|224.02|222.02|224.02|222.02|223.48|221.48|0
1642618590000|2022-01-19 18:56:30|224.21|222.21|224.21|222.21|224.39|222.39|224.21|222.21|0
1642618600000|2022-01-19 18:56:40|224.02|222.02|224.57|222.57|224.57|222.57|224.02|222.02|0
1642618610000|2022-01-19 18:56:50|224.39|222.39|225.47|223.47|225.47|223.47|224.39|222.39|0
1642618620000|2022-01-19 18:57:00|225.83|223.83|225.29|223.29|225.83|223.83|225.11|223.11|0
1642618630000|2022-01-19 18:57:10|225.83|223.83|225.29|223.29|225.83|223.83|225.29|223.29|0
1642618640000|2022-01-19 18:57:20|225.65|223.65|225.47|223.47|225.65|223.65|225.47|223.47|0
1642618650000|2022-01-19 18:57:30|225.83|223.83|225.47|223.47|225.83|223.83|225.47|223.47|0
1642618660000|2022-01-19 18:57:40|225.65|223.65|225.47|223.47|225.65|223.65|225.29|223.29|0
1642618670000|2022-01-19 18:57:50|225.65|223.65|225.65|223.65|225.65|223.65|225.47|223.47|0
1642618680000|2022-01-19 18:58:00|225.47|223.47|226.01|224.01|226.01|224.01|225.47|223.47|0
1642618690000|2022-01-19 18:58:10|225.83|223.83|225.83|223.83|225.83|223.83|225.65|223.65|0
1642618700000|2022-01-19 18:58:20|226.01|224.01|225.47|223.47|226.01|224.01|225.47|223.47|0
1642618710000|2022-01-19 18:58:30|225.83|223.83|226.74|224.74|226.74|224.74|225.83|223.83|0
1642618720000|2022-01-19 18:58:40|226.55|224.55|226.74|224.74|226.74|224.74|226.55|224.55|0
1642618730000|2022-01-19 18:58:50|226.55|224.55|226.01|224.01|226.55|224.55|226.01|224.01|0
1642618740000|2022-01-19 18:59:00|225.83|223.83|225.83|223.83|226.01|224.01|225.83|223.83|0
1642618750000|2022-01-19 18:59:10|226.1|224.1|226.29|224.29|226.37|224.37|226.1|224.1|0
1642618760000|2022-01-19 18:59:20|226.74|224.74|226.01|224.01|226.74|224.74|226.01|224.01|0
1642618770000|2022-01-19 18:59:30|226.19|224.19|226.37|224.37|226.37|224.37|226.19|224.19|0
1642618780000|2022-01-19 18:59:40|226.19|224.19|226.37|224.37|226.37|224.37|225.47|223.47|0
1642618790000|2022-01-19 18:59:50|226.19|224.19|226.01|224.01|226.19|224.19|225.83|223.83|0
1642618800000|2022-01-19 19:00:00|226.37|224.37|227.1|225.1|227.28|225.28|226.19|224.19|0
1642618810000|2022-01-19 19:00:10|226.55|224.55|226.55|224.55|226.55|224.55|226.37|224.37|0
1642618820000|2022-01-19 19:00:20|226.92|224.92|225.83|223.83|227.1|225.1|225.83|223.83|0
1642618830000|2022-01-19 19:00:30|225.29|223.29|225.11|223.11|225.29|223.29|224.74|222.74|0
1642618840000|2022-01-19 19:00:40|224.92|222.92|225.29|223.29|225.29|223.29|224.92|222.92|0
1642618850000|2022-01-19 19:00:50|225.11|223.11|225.47|223.47|225.47|223.47|224.92|222.92|0
1642618860000|2022-01-19 19:01:00|225.83|223.83|224.92|222.92|225.83|223.83|224.92|222.92|0
1642618870000|2022-01-19 19:01:10|224.74|222.74|224.74|222.74|224.92|222.92|224.74|222.74|0
1642618880000|2022-01-19 19:01:20|225.1|223.1|225.29|223.29|225.29|223.29|224.92|222.92|0
1642618890000|2022-01-19 19:01:30|225.47|223.47|226.55|224.55|226.55|224.55|225.47|223.47|0
1642618900000|2022-01-19 19:01:40|226.19|224.19|226.55|224.55|226.73|224.73|226.19|224.19|0
1642618910000|2022-01-19 19:01:50|226.73|224.73|226.55|224.55|226.73|224.73|226.55|224.55|0
1642618920000|2022-01-19 19:02:00|226.37|224.37|226.37|224.37|226.37|224.37|226.19|224.19|0
1642618930000|2022-01-19 19:02:10|226.19|224.19|226.01|224.01|226.19|224.19|226.01|224.01|0
1642618940000|2022-01-19 19:02:20|226.19|224.19|226.01|224.01|226.19|224.19|226.01|224.01|0
1642618950000|2022-01-19 19:02:30|226.19|224.19|225.83|223.83|226.19|224.19|225.83|223.83|0
1642618960000|2022-01-19 19:02:40|226.01|224.01|225.83|223.83|226.01|224.01|225.83|223.83|0
1642618970000|2022-01-19 19:02:50|225.65|223.65|226.01|224.01|226.19|224.19|225.65|223.65|0
1642618980000|2022-01-19 19:03:00|226.19|224.19|226.37|224.37|226.55|224.55|226.19|224.19|0
1642618990000|2022-01-19 19:03:10|226.65|224.65|227.64|225.64|227.64|225.64|226.65|224.65|0
1642619000000|2022-01-19 19:03:20|227.46|225.46|227.28|225.28|227.64|225.64|227.28|225.28|0
1642619010000|2022-01-19 19:03:30|227.46|225.46|227.1|225.1|227.46|225.46|226.91|224.91|0
1642619020000|2022-01-19 19:03:40|227.28|225.28|227.46|225.46|227.64|225.64|227.28|225.28|0
1642619030000|2022-01-19 19:03:50|228.19|226.19|228.37|226.37|228.37|226.37|228|226|0
1642619040000|2022-01-19 19:04:00|228.19|226.19|227.82|225.82|228.37|226.37|227.82|225.82|0
1642619050000|2022-01-19 19:04:10|227.46|225.46|227.64|225.64|227.64|225.64|227.46|225.46|0
1642619060000|2022-01-19 19:04:20|227.82|225.82|227.82|225.82|227.82|225.82|227.64|225.64|0
1642619070000|2022-01-19 19:04:30|227.46|225.46|227.82|225.82|227.82|225.82|227.46|225.46|0
1642619080000|2022-01-19 19:04:40|227.64|225.64|227.64|225.64|227.64|225.64|227.64|225.64|0
1642619090000|2022-01-19 19:04:50|227.73|225.73|227.64|225.64|227.82|225.82|227.64|225.64|0
1642619100000|2022-01-19 19:05:00|227.46|225.46|227.64|225.64|227.64|225.64|227.28|225.28|0
1642619110000|2022-01-19 19:05:10|227.82|225.82|228|226|228|226|227.82|225.82|0
1642619120000|2022-01-19 19:05:20|228.19|226.19|229.1|227.1|229.1|227.1|228.19|226.19|0
1642619130000|2022-01-19 19:05:30|229.46|227.46|230.92|228.92|230.92|228.92|229.46|227.46|0
1642619140000|2022-01-19 19:05:40|231.47|229.47|232.21|230.21|232.39|230.39|231.47|229.47|0
1642619150000|2022-01-19 19:05:50|232.57|230.57|232.21|230.21|232.57|230.57|232.21|230.21|0
1642619160000|2022-01-19 19:06:00|231.84|229.84|231.84|229.84|232.02|230.02|231.29|229.29|0
1642619170000|2022-01-19 19:06:10|232.57|230.57|232.94|230.94|232.94|230.94|232.57|230.57|0
1642619180000|2022-01-19 19:06:20|233.12|231.12|232.76|230.76|233.12|231.12|232.57|230.57|0
1642619190000|2022-01-19 19:06:30|233.12|231.12|233.68|231.68|233.68|231.68|233.12|231.12|0
1642619200000|2022-01-19 19:06:40|233.86|231.86|234.78|232.78|234.78|232.78|233.86|231.86|0
1642619210000|2022-01-19 19:06:50|234.23|232.23|233.86|231.86|234.23|232.23|233.86|231.86|0
1642619220000|2022-01-19 19:07:00|233.59|231.59|233.49|231.49|233.59|231.59|233.49|231.49|0
1642619230000|2022-01-19 19:07:10|233.86|231.86|233.31|231.31|233.86|231.86|233.31|231.31|0
1642619240000|2022-01-19 19:07:20|233.68|231.68|233.49|231.49|233.68|231.68|233.49|231.49|0
1642619250000|2022-01-19 19:07:30|233.31|231.31|233.12|231.12|233.49|231.49|233.12|231.12|0
1642619260000|2022-01-19 19:07:40|232.94|230.94|233.31|231.31|233.31|231.31|232.94|230.94|0
1642619270000|2022-01-19 19:07:50|233.12|231.12|233.12|231.12|233.12|231.12|232.94|230.94|0
1642619280000|2022-01-19 19:08:00|232.94|230.94|234.04|232.04|234.04|232.04|232.57|230.57|0
1642619290000|2022-01-19 19:08:10|233.86|231.86|233.31|231.31|233.86|231.86|233.31|231.31|0
1642619300000|2022-01-19 19:08:20|232.76|230.76|232.39|230.39|232.94|230.94|232.39|230.39|0
1642619310000|2022-01-19 19:08:30|232.57|230.57|233.31|231.31|233.31|231.31|232.57|230.57|0
1642619320000|2022-01-19 19:08:40|233.49|231.49|233.31|231.31|233.49|231.49|232.94|230.94|0
1642619330000|2022-01-19 19:08:50|233.12|231.12|232.94|230.94|233.31|231.31|232.94|230.94|0
1642619340000|2022-01-19 19:09:00|233.12|231.12|233.49|231.49|233.49|231.49|233.12|231.12|0
1642619350000|2022-01-19 19:09:10|234.23|232.23|234.51|232.51|234.51|232.51|234.23|232.23|0
1642619360000|2022-01-19 19:09:20|234.6|232.6|234.6|232.6|234.6|232.6|234.41|232.41|0
1642619370000|2022-01-19 19:09:30|234.41|232.41|234.04|232.04|234.41|232.41|234.04|232.04|0
1642619380000|2022-01-19 19:09:40|234.23|232.23|233.86|231.86|234.23|232.23|233.86|231.86|0
1642619390000|2022-01-19 19:09:50|234.04|232.04|234.04|232.04|234.04|232.04|234.04|232.04|0
1642619400000|2022-01-19 19:10:00|233.86|231.86|233.67|231.67|234.04|232.04|233.67|231.67|0
1642619410000|2022-01-19 19:10:10|234.04|232.04|234.04|232.04|234.23|232.23|234.04|232.04|0
1642619420000|2022-01-19 19:10:20|234.23|232.23|233.67|231.67|234.23|232.23|233.67|231.67|0
1642619430000|2022-01-19 19:10:30|233.86|231.86|234.04|232.04|234.04|232.04|233.67|231.67|0
1642619440000|2022-01-19 19:10:40|233.67|231.67|233.67|231.67|234.04|232.04|233.67|231.67|0
1642619450000|2022-01-19 19:10:50|233.49|231.49|233.12|231.12|233.49|231.49|233.12|231.12|0
1642619460000|2022-01-19 19:11:00|233.49|231.49|232.75|230.75|233.49|231.49|232.75|230.75|0
1642619470000|2022-01-19 19:11:10|232.94|230.94|232.75|230.75|232.94|230.94|232.75|230.75|0
1642619480000|2022-01-19 19:11:20|232.94|230.94|232.75|230.75|232.94|230.94|232.57|230.57|0
1642619490000|2022-01-19 19:11:30|232.94|230.94|232.94|230.94|232.94|230.94|232.75|230.75|0
1642619500000|2022-01-19 19:11:40|233.49|231.49|233.67|231.67|233.86|231.86|233.49|231.49|0
1642619510000|2022-01-19 19:11:50|233.49|231.49|233.31|231.31|233.67|231.67|233.31|231.31|0
1642619520000|2022-01-19 19:12:00|233.49|231.49|233.67|231.67|233.86|231.86|233.49|231.49|0
1642619530000|2022-01-19 19:12:10|234.23|232.23|234.41|232.41|234.6|232.6|234.23|232.23|0
1642619540000|2022-01-19 19:12:20|234.6|232.6|234.23|232.23|234.6|232.6|234.23|232.23|0
1642619550000|2022-01-19 19:12:30|234.6|232.6|234.78|232.78|235.15|233.15|234.6|232.6|0
1642619560000|2022-01-19 19:12:40|234.41|232.41|234.04|232.04|234.41|232.41|234.04|232.04|0
1642619570000|2022-01-19 19:12:50|233.86|231.86|233.67|231.67|233.86|231.86|233.3|231.3|0
1642619580000|2022-01-19 19:13:00|234.04|232.04|234.41|232.41|234.41|232.41|234.04|232.04|0
1642619590000|2022-01-19 19:13:10|234.59|232.59|234.23|232.23|234.59|232.59|234.23|232.23|0
1642619600000|2022-01-19 19:13:20|234.41|232.41|234.59|232.59|234.59|232.59|234.23|232.23|0
1642619610000|2022-01-19 19:13:30|234.96|232.96|234.59|232.59|235.15|233.15|234.59|232.59|0
1642619620000|2022-01-19 19:13:40|234.41|232.41|234.41|232.41|234.59|232.59|234.41|232.41|0
1642619630000|2022-01-19 19:13:50|234.59|232.59|235.15|233.15|235.15|233.15|234.59|232.59|0
1642619640000|2022-01-19 19:14:00|234.96|232.96|234.96|232.96|235.15|233.15|234.78|232.78|0
1642619650000|2022-01-19 19:14:10|235.33|233.33|235.89|233.89|235.89|233.89|235.33|233.33|0
1642619660000|2022-01-19 19:14:20|236.26|234.26|236.81|234.81|236.81|234.81|236.26|234.26|0
1642619670000|2022-01-19 19:14:30|236.44|234.44|236.63|234.63|236.81|234.81|236.44|234.44|0
1642619680000|2022-01-19 19:14:40|236.44|234.44|236.07|234.07|236.63|234.63|236.07|234.07|0
1642619690000|2022-01-19 19:14:50|236.26|234.26|236.07|234.07|236.26|234.26|235.89|233.89|0
1642619700000|2022-01-19 19:15:00|235.89|233.89|236.07|234.07|236.07|234.07|235.52|233.52|0
1642619710000|2022-01-19 19:15:10|235.89|233.89|235.98|233.98|236.44|234.44|235.89|233.89|0
1642619720000|2022-01-19 19:15:20|235.52|233.52|235.89|233.89|235.98|233.98|235.52|233.52|0
1642619730000|2022-01-19 19:15:30|236.26|234.26|236.26|234.26|236.63|234.63|236.26|234.26|0
1642619740000|2022-01-19 19:15:40|236.07|234.07|236.07|234.07|236.44|234.44|236.07|234.07|0
1642619750000|2022-01-19 19:15:50|235.7|233.7|235.33|233.33|235.7|233.7|235.33|233.33|0
1642619760000|2022-01-19 19:16:00|235.52|233.52|234.78|232.78|235.52|233.52|234.78|232.78|0
1642619770000|2022-01-19 19:16:10|234.96|232.96|235.33|233.33|235.33|233.33|234.96|232.96|0
1642619780000|2022-01-19 19:16:20|235.7|233.7|235.89|233.89|236.07|234.07|235.7|233.7|0
1642619790000|2022-01-19 19:16:30|236.26|234.26|236.44|234.44|236.44|234.44|236.26|234.26|0
1642619800000|2022-01-19 19:16:40|236.63|234.63|237|235|237|235|236.63|234.63|0
1642619810000|2022-01-19 19:16:50|236.81|234.81|236.81|234.81|236.81|234.81|236.26|234.26|0
1642619820000|2022-01-19 19:17:00|237|235|237.4|235.4|237.4|235.4|234.67|232.67|0
1642619830000|2022-01-19 19:17:10|237.58|235.58|236.84|234.84|237.77|235.77|236.84|234.84|0
1642619840000|2022-01-19 19:17:20|237.03|235.03|237.77|235.77|237.77|235.77|237.03|235.03|0
1642619850000|2022-01-19 19:17:30|237.58|235.58|237.4|235.4|237.58|235.58|237.4|235.4|0
1642619860000|2022-01-19 19:17:40|237.21|235.21|236.47|234.47|237.21|235.21|236.29|234.29|0
1642619870000|2022-01-19 19:17:50|236.38|234.38|236.29|234.29|236.38|234.38|236.29|234.29|0
1642619880000|2022-01-19 19:18:00|236.47|234.47|236.47|234.47|237.03|235.03|236.47|234.47|0
1642619890000|2022-01-19 19:18:10|236.57|234.57|237.03|235.03|237.03|235.03|236.57|234.57|0
1642619900000|2022-01-19 19:18:20|236.84|234.84|236.75|234.75|236.84|234.84|236.66|234.66|0
1642619910000|2022-01-19 19:18:30|236.66|234.66|237.28|235.28|237.65|235.65|236.66|234.66|0
1642619920000|2022-01-19 19:18:40|237.47|235.47|236.36|234.36|237.47|235.47|236.36|234.36|0
1642619930000|2022-01-19 19:18:50|236.73|234.73|236.66|234.66|236.73|234.73|236.55|234.55|0
1642619940000|2022-01-19 19:19:00|236.84|234.84|236.84|234.84|237.4|235.4|236.84|234.84|0
1642619950000|2022-01-19 19:19:10|237.58|235.58|237.21|235.21|237.58|235.58|237.21|235.21|0
1642619960000|2022-01-19 19:19:20|237.03|235.03|237.03|235.03|237.21|235.21|237.03|235.03|0
1642619970000|2022-01-19 19:19:30|237.21|235.21|237.4|235.4|237.4|235.4|237.21|235.21|0
1642619980000|2022-01-19 19:19:40|237.21|235.21|236.84|234.84|237.21|235.21|236.84|234.84|0
1642619990000|2022-01-19 19:19:50|236.66|234.66|236.66|234.66|236.66|234.66|236.66|234.66|0
1642620000000|2022-01-19 19:20:00|236.84|234.84|236.84|234.84|237.21|235.21|236.84|234.84|0
1642620010000|2022-01-19 19:20:10|237.03|235.03|237.03|235.03|237.4|235.4|237.03|235.03|0
1642620020000|2022-01-19 19:20:20|237.21|235.21|237.21|235.21|237.21|235.21|237.03|235.03|0
1642620030000|2022-01-19 19:20:30|237.4|235.4|237.76|235.76|237.95|235.95|237.4|235.4|0
1642620040000|2022-01-19 19:20:40|238.13|236.13|237.95|235.95|238.32|236.32|237.95|235.95|0
1642620050000|2022-01-19 19:20:50|237.76|235.76|237.68|235.68|237.76|235.76|237.68|235.68|0
1642620060000|2022-01-19 19:21:00|237.95|235.95|238.69|236.69|238.69|236.69|237.95|235.95|0
1642620070000|2022-01-19 19:21:10|238.32|236.32|238.69|236.69|238.69|236.69|238.32|236.32|0
1642620080000|2022-01-19 19:21:20|239.42|237.42|240.54|238.54|240.91|238.91|239.42|237.42|0
1642620090000|2022-01-19 19:21:30|240.72|238.72|240.16|238.16|240.91|238.91|240.16|238.16|0
1642620100000|2022-01-19 19:21:40|239.98|237.98|238.69|236.69|239.98|237.98|238.69|236.69|0
1642620110000|2022-01-19 19:21:50|238.87|236.87|239.15|237.15|239.15|237.15|238.69|236.69|0
1642620120000|2022-01-19 19:22:00|239.05|237.05|239.05|237.05|239.05|237.05|238.87|236.87|0
1642620130000|2022-01-19 19:22:10|238.87|236.87|237.95|235.95|238.87|236.87|237.76|235.76|0
1642620140000|2022-01-19 19:22:20|237.58|235.58|237.03|235.03|237.58|235.58|237.03|235.03|0
1642620150000|2022-01-19 19:22:30|237.21|235.21|237.95|235.95|237.95|235.95|237.21|235.21|0
1642620160000|2022-01-19 19:22:40|238.13|236.13|237.76|235.76|238.13|236.13|237.76|235.76|0
1642620170000|2022-01-19 19:22:50|237.39|235.39|238.13|236.13|238.13|236.13|237.39|235.39|0
1642620180000|2022-01-19 19:23:00|238.32|236.32|239.05|237.05|239.05|237.05|238.32|236.32|0
1642620190000|2022-01-19 19:23:10|239.24|237.24|238.87|236.87|239.24|237.24|238.5|236.5|0
1642620200000|2022-01-19 19:23:20|238.68|236.68|239.05|237.05|239.24|237.24|238.68|236.68|0
1642620210000|2022-01-19 19:23:30|239.24|237.24|239.05|237.05|239.24|237.24|238.87|236.87|0
1642620220000|2022-01-19 19:23:40|238.68|236.68|238.87|236.87|238.87|236.87|238.68|236.68|0
1642620230000|2022-01-19 19:23:50|239.42|237.42|239.24|237.24|239.42|237.42|239.05|237.05|0
1642620240000|2022-01-19 19:24:00|239.05|237.05|239.61|237.61|239.61|237.61|239.05|237.05|0
1642620250000|2022-01-19 19:24:10|239.42|237.42|239.79|237.79|239.79|237.79|239.42|237.42|0
1642620260000|2022-01-19 19:24:20|239.61|237.61|239.42|237.42|239.61|237.61|239.42|237.42|0
1642620270000|2022-01-19 19:24:30|239.61|237.61|239.42|237.42|239.61|237.61|239.42|237.42|0
1642620280000|2022-01-19 19:24:40|239.61|237.61|239.24|237.24|239.61|237.61|238.5|236.5|0
1642620290000|2022-01-19 19:24:50|239.05|237.05|239.24|237.24|239.24|237.24|239.05|237.05|0
1642620300000|2022-01-19 19:25:00|239.61|237.61|239.24|237.24|239.61|237.61|239.24|237.24|0
1642620310000|2022-01-19 19:25:10|239.05|237.05|239.24|237.24|239.24|237.24|238.87|236.87|0
1642620320000|2022-01-19 19:25:20|239.42|237.42|239.42|237.42|239.42|237.42|238.87|236.87|0
1642620330000|2022-01-19 19:25:30|239.24|237.24|239.24|237.24|239.24|237.24|239.05|237.05|0
1642620340000|2022-01-19 19:25:40|239.42|237.42|239.42|237.42|239.42|237.42|239.24|237.24|0
1642620350000|2022-01-19 19:25:50|239.24|237.24|239.61|237.61|239.61|237.61|239.24|237.24|0
1642620360000|2022-01-19 19:26:00|239.98|237.98|239.79|237.79|239.98|237.98|239.79|237.79|0
1642620370000|2022-01-19 19:26:10|240.35|238.35|240.35|238.35|240.53|238.53|240.35|238.35|0
1642620380000|2022-01-19 19:26:20|240.16|238.16|240.35|238.35|240.53|238.53|240.16|238.16|0
1642620390000|2022-01-19 19:26:30|240.53|238.53|240.72|238.72|240.72|238.72|240.35|238.35|0
1642620400000|2022-01-19 19:26:40|240.9|238.9|240.72|238.72|240.9|238.9|240.72|238.72|0
1642620410000|2022-01-19 19:26:50|240.53|238.53|240.72|238.72|240.72|238.72|240.53|238.53|0
1642620420000|2022-01-19 19:27:00|240.53|238.53|239.61|237.61|240.53|238.53|239.61|237.61|0
1642620430000|2022-01-19 19:27:10|239.79|237.79|239.61|237.61|239.79|237.79|239.05|237.05|0
1642620440000|2022-01-19 19:27:20|239.24|237.24|239.79|237.79|239.79|237.79|239.24|237.24|0
1642620450000|2022-01-19 19:27:30|239.61|237.61|239.24|237.24|239.7|237.7|239.24|237.24|0
1642620460000|2022-01-19 19:27:40|239.61|237.61|239.05|237.05|239.79|237.79|239.05|237.05|0
1642620470000|2022-01-19 19:27:50|239.42|237.42|239.42|237.42|239.61|237.61|239.24|237.24|0
1642620480000|2022-01-19 19:28:00|239.61|237.61|239.24|237.24|239.61|237.61|239.05|237.05|0
1642620490000|2022-01-19 19:28:10|238.87|236.87|238.87|236.87|239.05|237.05|238.68|236.68|0
1642620500000|2022-01-19 19:28:20|239.05|237.05|239.05|237.05|239.24|237.24|239.05|237.05|0
1642620510000|2022-01-19 19:28:30|239.61|237.61|239.98|237.98|239.98|237.98|239.61|237.61|0
1642620520000|2022-01-19 19:28:40|239.24|237.24|239.42|237.42|239.42|237.42|239.24|237.24|0
1642620530000|2022-01-19 19:28:50|239.61|237.61|240.16|238.16|240.35|238.35|239.61|237.61|0
1642620540000|2022-01-19 19:29:00|240.53|238.53|240.72|238.72|240.72|238.72|240.16|238.16|0
1642620550000|2022-01-19 19:29:10|240.53|238.53|240.53|238.53|240.53|238.53|240.35|238.35|0
1642620560000|2022-01-19 19:29:20|240.9|238.9|241.09|239.09|241.09|239.09|240.9|238.9|0
1642620570000|2022-01-19 19:29:30|241|239|240.9|238.9|241.09|239.09|240.9|238.9|0
1642620580000|2022-01-19 19:29:40|241.27|239.27|241.64|239.64|241.83|239.83|241.27|239.27|0
1642620590000|2022-01-19 19:29:50|241.83|239.83|242.2|240.2|242.2|240.2|241.83|239.83|0
1642620600000|2022-01-19 19:30:00|241.83|239.83|242.39|240.39|242.39|240.39|241.83|239.83|0
1642620610000|2022-01-19 19:30:10|242.02|240.02|242.57|240.57|242.57|240.57|241.64|239.64|0
1642620620000|2022-01-19 19:30:20|241.83|239.83|241.83|239.83|242.02|240.02|241.83|239.83|0
1642620630000|2022-01-19 19:30:30|242.2|240.2|242.48|240.48|242.57|240.57|242.2|240.2|0
1642620640000|2022-01-19 19:30:40|242.39|240.39|242.57|240.57|242.57|240.57|242.39|240.39|0
1642620650000|2022-01-19 19:30:50|242.2|240.2|241.93|239.93|242.2|240.2|241.83|239.83|0
1642620660000|2022-01-19 19:31:00|241.83|239.83|241.46|239.46|241.83|239.83|241.46|239.46|0
1642620670000|2022-01-19 19:31:10|240.9|238.9|241.09|239.09|241.09|239.09|240.72|238.72|0
1642620680000|2022-01-19 19:31:20|241.27|239.27|241.46|239.46|241.46|239.46|241.09|239.09|0
1642620690000|2022-01-19 19:31:30|241.09|239.09|241.46|239.46|241.46|239.46|241.09|239.09|0
1642620700000|2022-01-19 19:31:40|241.27|239.27|241.93|239.93|242.39|240.39|241.27|239.27|0
1642620710000|2022-01-19 19:31:50|241.64|239.64|241.64|239.64|241.83|239.83|241.64|239.64|0
1642620720000|2022-01-19 19:32:00|241.46|239.46|241.46|239.46|241.46|239.46|241.27|239.27|0
1642620730000|2022-01-19 19:32:10|241.27|239.27|240.53|238.53|241.27|239.27|240.34|238.34|0
1642620740000|2022-01-19 19:32:20|239.97|237.97|240.53|238.53|240.53|238.53|239.97|237.97|0
1642620750000|2022-01-19 19:32:30|240.34|238.34|241.09|239.09|241.09|239.09|240.34|238.34|0
1642620760000|2022-01-19 19:32:40|241.27|239.27|241.18|239.18|241.27|239.27|241.18|239.18|0
1642620770000|2022-01-19 19:32:50|241.64|239.64|241.64|239.64|241.83|239.83|241.64|239.64|0
1642620780000|2022-01-19 19:33:00|242.01|240.01|242.01|240.01|242.11|240.11|242.01|240.01|0
1642620790000|2022-01-19 19:33:10|242.2|240.2|242.01|240.01|242.2|240.2|241.83|239.83|0
1642620800000|2022-01-19 19:33:20|242.2|240.2|242.2|240.2|242.39|240.39|242.01|240.01|0
1642620810000|2022-01-19 19:33:30|242.57|240.57|242.39|240.39|242.57|240.57|242.39|240.39|0
1642620820000|2022-01-19 19:33:40|242.57|240.57|243.32|241.32|243.32|241.32|242.57|240.57|0
1642620830000|2022-01-19 19:33:50|243.13|241.13|242.57|240.57|243.13|241.13|242.57|240.57|0
1642620840000|2022-01-19 19:34:00|242.2|240.2|241.64|239.64|242.2|240.2|241.46|239.46|0
1642620850000|2022-01-19 19:34:10|241.83|239.83|241.27|239.27|241.83|239.83|241.27|239.27|0
1642620860000|2022-01-19 19:34:20|241.46|239.46|241.64|239.64|241.64|239.64|241.37|239.37|0
1642620870000|2022-01-19 19:34:30|242.2|240.2|242.2|240.2|242.2|240.2|242.01|240.01|0
1642620880000|2022-01-19 19:34:40|242.38|240.38|241.64|239.64|242.38|240.38|241.64|239.64|0
1642620890000|2022-01-19 19:34:50|241.46|239.46|240.34|238.34|241.46|239.46|240.34|238.34|0
1642620900000|2022-01-19 19:35:00|240.71|238.71|239.79|237.79|240.71|238.71|239.42|237.42|0
1642620910000|2022-01-19 19:35:10|239.97|237.97|239.79|237.79|239.97|237.97|239.79|237.79|0
1642620920000|2022-01-19 19:35:20|239.23|237.23|239.97|237.97|239.97|237.97|239.23|237.23|0
1642620930000|2022-01-19 19:35:30|240.71|238.71|240.34|238.34|240.71|238.71|240.34|238.34|0
1642620940000|2022-01-19 19:35:40|240.16|238.16|239.79|237.79|240.16|238.16|239.79|237.79|0
1642620950000|2022-01-19 19:35:50|239.6|237.6|239.23|237.23|239.6|237.6|238.86|236.86|0
1642620960000|2022-01-19 19:36:00|239.42|237.42|238.31|236.31|239.42|237.42|238.31|236.31|0
1642620970000|2022-01-19 19:36:10|238.49|236.49|238.31|236.31|238.68|236.68|238.31|236.31|0
1642620980000|2022-01-19 19:36:20|238.12|236.12|238.12|236.12|238.12|236.12|237.75|235.75|0
1642620990000|2022-01-19 19:36:30|237.94|235.94|237.94|235.94|238.12|236.12|237.94|235.94|0
1642621000000|2022-01-19 19:36:40|238.31|236.31|238.86|236.86|238.86|236.86|238.12|236.12|0
1642621010000|2022-01-19 19:36:50|238.68|236.68|237.94|235.94|238.86|236.86|237.94|235.94|0
1642621020000|2022-01-19 19:37:00|237.75|235.75|238.68|236.68|238.68|236.68|237.75|235.75|0
1642621030000|2022-01-19 19:37:10|238.86|236.86|239.23|237.23|239.23|237.23|238.68|236.68|0
1642621040000|2022-01-19 19:37:20|238.68|236.68|239.05|237.05|239.05|237.05|238.68|236.68|0
1642621050000|2022-01-19 19:37:30|239.23|237.23|238.86|236.86|239.23|237.23|238.86|236.86|0
1642621060000|2022-01-19 19:37:40|238.68|236.68|238.96|236.96|239.05|237.05|238.68|236.68|0
1642621070000|2022-01-19 19:37:50|238.86|236.86|239.23|237.23|239.23|237.23|238.86|236.86|0
1642621080000|2022-01-19 19:38:00|239.42|237.42|239.79|237.79|239.79|237.79|239.42|237.42|0
1642621090000|2022-01-19 19:38:10|239.97|237.97|240.71|238.71|240.71|238.71|239.97|237.97|0
1642621100000|2022-01-19 19:38:20|240.34|238.34|240.53|238.53|240.71|238.71|240.34|238.34|0
1642621110000|2022-01-19 19:38:30|240.34|238.34|240.9|238.9|240.9|238.9|240.34|238.34|0
1642621120000|2022-01-19 19:38:40|239.97|237.97|239.97|237.97|240.16|238.16|239.97|237.97|0
1642621130000|2022-01-19 19:38:50|240.15|238.15|240.15|238.15|240.15|238.15|239.97|237.97|0
1642621140000|2022-01-19 19:39:00|239.97|237.97|240.34|238.34|240.34|238.34|239.97|237.97|0
1642621150000|2022-01-19 19:39:10|239.97|237.97|239.6|237.6|240.15|238.15|239.6|237.6|0
1642621160000|2022-01-19 19:39:20|239.23|237.23|239.97|237.97|239.97|237.97|239.23|237.23|0
1642621170000|2022-01-19 19:39:30|239.78|237.78|239.97|237.97|239.97|237.97|239.78|237.78|0
1642621180000|2022-01-19 19:39:40|240.34|238.34|240.71|238.71|240.71|238.71|240.34|238.34|0
1642621190000|2022-01-19 19:39:50|240.52|238.52|240.34|238.34|240.52|238.52|240.34|238.34|0
1642621200000|2022-01-19 19:40:00|239.6|237.6|239.33|237.33|239.6|237.6|239.33|237.33|0
1642621210000|2022-01-19 19:40:10|239.41|237.41|239.97|237.97|239.97|237.97|239.41|237.41|0
1642621220000|2022-01-19 19:40:20|240.34|238.34|240.71|238.71|240.71|238.71|240.15|238.15|0
1642621230000|2022-01-19 19:40:30|240.52|238.52|240.34|238.34|240.52|238.52|240.15|238.15|0
1642621240000|2022-01-19 19:40:40|240.15|238.15|239.78|237.78|240.15|238.15|239.78|237.78|0
1642621250000|2022-01-19 19:40:50|239.41|237.41|239.78|237.78|239.78|237.78|239.41|237.41|0
1642621260000|2022-01-19 19:41:00|240.15|238.15|239.41|237.41|240.15|238.15|239.23|237.23|0
1642621270000|2022-01-19 19:41:10|239.88|237.88|239.97|237.97|239.97|237.97|239.88|237.88|0
1642621280000|2022-01-19 19:41:20|240.15|238.15|240.52|238.52|240.52|238.52|240.15|238.15|0
1642621290000|2022-01-19 19:41:30|240.71|238.71|239.97|237.97|240.71|238.71|239.97|237.97|0
1642621300000|2022-01-19 19:41:40|239.78|237.78|239.6|237.6|239.78|237.78|239.41|237.41|0
1642621310000|2022-01-19 19:41:50|239.23|237.23|239.04|237.04|239.41|237.41|239.04|237.04|0
1642621320000|2022-01-19 19:42:00|238.86|236.86|239.04|237.04|239.23|237.23|238.86|236.86|0
1642621330000|2022-01-19 19:42:10|239.23|237.23|239.78|237.78|239.78|237.78|239.23|237.23|0
1642621340000|2022-01-19 19:42:20|239.6|237.6|239.41|237.41|239.6|237.6|239.23|237.23|0
1642621350000|2022-01-19 19:42:30|239.23|237.23|239.23|237.23|239.23|237.23|239.23|237.23|0
1642621360000|2022-01-19 19:42:40|239.04|237.04|238.86|236.86|239.04|237.04|238.86|236.86|0
1642621370000|2022-01-19 19:42:50|238.67|236.67|238.49|236.49|238.67|236.67|238.49|236.49|0
1642621380000|2022-01-19 19:43:00|238.67|236.67|237.01|235.01|238.67|236.67|237.01|235.01|0
1642621390000|2022-01-19 19:43:10|237.2|235.2|237.2|235.2|237.2|235.2|236.83|234.83|0
1642621400000|2022-01-19 19:43:20|237.01|235.01|236.65|234.65|237.01|235.01|236.65|234.65|0
1642621410000|2022-01-19 19:43:30|237.01|235.01|236.1|234.1|237.01|235.01|236.1|234.1|0
1642621420000|2022-01-19 19:43:40|235.73|233.73|235.91|233.91|235.91|233.91|235.73|233.73|0
1642621430000|2022-01-19 19:43:50|235.73|233.73|234.81|232.81|235.73|233.73|234.81|232.81|0
1642621440000|2022-01-19 19:44:00|234.99|232.99|234.26|232.26|235.54|233.54|234.26|232.26|0
1642621450000|2022-01-19 19:44:10|234.08|232.08|234.26|232.26|234.26|232.26|234.08|232.08|0
1642621460000|2022-01-19 19:44:20|234.63|232.63|234.45|232.45|234.63|232.63|234.45|232.45|0
1642621470000|2022-01-19 19:44:30|234.08|232.08|234.63|232.63|234.63|232.63|234.08|232.08|0
1642621480000|2022-01-19 19:44:40|234.45|232.45|234.08|232.08|234.45|232.45|234.08|232.08|0
1642621490000|2022-01-19 19:44:50|233.9|231.9|234.17|232.17|234.26|232.26|233.9|231.9|0
1642621500000|2022-01-19 19:45:00|234.26|232.26|234.26|232.26|234.26|232.26|233.71|231.71|0
1642621510000|2022-01-19 19:45:10|234.45|232.45|234.44|232.44|234.45|232.45|234.08|232.08|0
1642621520000|2022-01-19 19:45:20|234.26|232.26|234.63|232.63|234.63|232.63|234.08|232.08|0
1642621530000|2022-01-19 19:45:30|234.26|232.26|234.63|232.63|234.63|232.63|234.26|232.26|0
1642621540000|2022-01-19 19:45:40|234.81|232.81|234.99|232.99|234.99|232.99|234.81|232.81|0
1642621550000|2022-01-19 19:45:50|234.63|232.63|234.26|232.26|234.81|232.81|234.26|232.26|0
1642621560000|2022-01-19 19:46:00|234.44|232.44|235.18|233.18|235.18|233.18|234.44|232.44|0
1642621570000|2022-01-19 19:46:10|235.54|233.54|234.99|232.99|235.54|233.54|234.99|232.99|0
1642621580000|2022-01-19 19:46:20|235.18|233.18|235.36|233.36|235.36|233.36|235.18|233.18|0
1642621590000|2022-01-19 19:46:30|235.91|233.91|235.91|233.91|235.91|233.91|235.54|233.54|0
1642621600000|2022-01-19 19:46:40|235.73|233.73|235.73|233.73|236.09|234.09|235.73|233.73|0
1642621610000|2022-01-19 19:46:50|235.54|233.54|235.73|233.73|235.73|233.73|235.54|233.54|0
1642621620000|2022-01-19 19:47:00|235.91|233.91|236.28|234.28|236.28|234.28|235.54|233.54|0
1642621630000|2022-01-19 19:47:10|236.64|234.64|236.64|234.64|236.83|234.83|236.64|234.64|0
1642621640000|2022-01-19 19:47:20|236.83|234.83|237.93|235.93|238.3|236.3|236.83|234.83|0
1642621650000|2022-01-19 19:47:30|237.75|235.75|237.75|235.75|237.75|235.75|237.56|235.56|0
1642621660000|2022-01-19 19:47:40|237.93|235.93|238.12|236.12|238.21|236.21|237.93|235.93|0
1642621670000|2022-01-19 19:47:50|237.93|235.93|237.75|235.75|238.12|236.12|237.75|235.75|0
1642621680000|2022-01-19 19:48:00|238.12|236.12|238.3|236.3|238.3|236.3|238.12|236.12|0
1642621690000|2022-01-19 19:48:10|238.49|236.49|239.14|237.14|239.22|237.22|238.49|236.49|0
1642621700000|2022-01-19 19:48:20|239.59|237.59|239.22|237.22|239.59|237.59|239.22|237.22|0
1642621710000|2022-01-19 19:48:30|238.86|236.86|239.22|237.22|239.22|237.22|238.86|236.86|0
1642621720000|2022-01-19 19:48:40|239.04|237.04|238.85|236.85|239.04|237.04|238.85|236.85|0
1642621730000|2022-01-19 19:48:50|239.04|237.04|239.41|237.41|239.41|237.41|239.04|237.04|0
1642621740000|2022-01-19 19:49:00|239.22|237.22|239.04|237.04|239.22|237.22|238.67|236.67|0
1642621750000|2022-01-19 19:49:10|238.67|236.67|238.49|236.49|238.85|236.85|238.49|236.49|0
1642621760000|2022-01-19 19:49:20|238.67|236.67|238.3|236.3|238.67|236.67|238.12|236.12|0
1642621770000|2022-01-19 19:49:30|238.49|236.49|238.3|236.3|238.67|236.67|238.3|236.3|0
1642621780000|2022-01-19 19:49:40|238.12|236.12|237.38|235.38|238.3|236.3|237.19|235.19|0
1642621790000|2022-01-19 19:49:50|237.56|235.56|238.67|236.67|238.67|236.67|237.56|235.56|0
1642621800000|2022-01-19 19:50:00|238.48|236.48|238.12|236.12|238.85|236.85|238.12|236.12|0
1642621810000|2022-01-19 19:50:10|238.3|236.3|237.75|235.75|238.3|236.3|237.38|235.38|0
1642621820000|2022-01-19 19:50:20|237.38|235.38|237.01|235.01|237.56|235.56|237.01|235.01|0
1642621830000|2022-01-19 19:50:30|237.38|235.38|237.01|235.01|237.38|235.38|237.01|235.01|0
1642621840000|2022-01-19 19:50:40|236.83|234.83|237.38|235.38|237.38|235.38|236.83|234.83|0
1642621850000|2022-01-19 19:50:50|237.19|235.19|237.01|235.01|237.19|235.19|237.01|235.01|0
1642621860000|2022-01-19 19:51:00|237.38|235.38|237.19|235.19|237.38|235.38|237.19|235.19|0
1642621870000|2022-01-19 19:51:10|237.38|235.38|237.93|235.93|237.93|235.93|237.38|235.38|0
1642621880000|2022-01-19 19:51:20|237.75|235.75|237.93|235.93|237.93|235.93|237.75|235.75|0
1642621890000|2022-01-19 19:51:30|238.3|236.3|237.84|235.84|238.3|236.3|237.56|235.56|0
1642621900000|2022-01-19 19:51:40|237.93|235.93|237.19|235.19|237.93|235.93|237.19|235.19|0
1642621910000|2022-01-19 19:51:50|237.01|235.01|237.29|235.29|237.29|235.29|237.01|235.01|0
1642621920000|2022-01-19 19:52:00|237.93|235.93|238.11|236.11|238.3|236.3|237.93|235.93|0
1642621930000|2022-01-19 19:52:10|237.93|235.93|238.48|236.48|238.48|236.48|237.93|235.93|0
1642621940000|2022-01-19 19:52:20|238.3|236.3|238.85|236.85|238.85|236.85|238.3|236.3|0
1642621950000|2022-01-19 19:52:30|238.48|236.48|238.3|236.3|238.48|236.48|238.3|236.3|0
1642621960000|2022-01-19 19:52:40|237.84|235.84|237.56|235.56|237.93|235.93|237.56|235.56|0
1642621970000|2022-01-19 19:52:50|237.38|235.38|237.19|235.19|237.38|235.38|237.19|235.19|0
1642621980000|2022-01-19 19:53:00|237.38|235.38|238.11|236.11|238.11|236.11|237.38|235.38|0
1642621990000|2022-01-19 19:53:10|237.93|235.93|237.56|235.56|237.93|235.93|237.56|235.56|0
1642622000000|2022-01-19 19:53:20|237.75|235.75|237.56|235.56|237.75|235.75|237.47|235.47|0
1642622010000|2022-01-19 19:53:30|237.75|235.75|237.38|235.38|237.75|235.75|237.38|235.38|0
1642622020000|2022-01-19 19:53:40|237.01|235.01|236.82|234.82|237.01|235.01|236.64|234.64|0
1642622030000|2022-01-19 19:53:50|237.01|235.01|237.01|235.01|237.01|235.01|237.01|235.01|0
1642622040000|2022-01-19 19:54:00|237.19|235.19|237.01|235.01|237.56|235.56|237.01|235.01|0
1642622050000|2022-01-19 19:54:10|236.64|234.64|236.46|234.46|236.64|234.64|236.27|234.27|0
1642622060000|2022-01-19 19:54:20|236.09|234.09|236.09|234.09|236.27|234.27|236.09|234.09|0
1642622070000|2022-01-19 19:54:30|235.91|233.91|236.09|234.09|236.27|234.27|235.91|233.91|0
1642622080000|2022-01-19 19:54:40|235.72|233.72|235.54|233.54|235.91|233.91|235.54|233.54|0
1642622090000|2022-01-19 19:54:50|235.36|233.36|235.54|233.54|235.54|233.54|235.17|233.17|0
1642622100000|2022-01-19 19:55:00|235.17|233.17|235.17|233.17|235.36|233.36|235.17|233.17|0
1642622110000|2022-01-19 19:55:10|234.62|232.62|235.36|233.36|235.36|233.36|234.62|232.62|0
1642622120000|2022-01-19 19:55:20|235.63|233.63|236.46|234.46|236.46|234.46|235.63|233.63|0
1642622130000|2022-01-19 19:55:30|236.27|234.27|234.99|232.99|236.27|234.27|234.99|232.99|0
1642622140000|2022-01-19 19:55:40|235.17|233.17|235.27|233.27|235.35|233.35|235.17|233.17|0
1642622150000|2022-01-19 19:55:50|235.17|233.17|235.35|233.35|235.35|233.35|234.99|232.99|0
1642622160000|2022-01-19 19:56:00|235.08|233.08|234.26|232.26|235.08|233.08|234.26|232.26|0
1642622170000|2022-01-19 19:56:10|233.89|231.89|233.34|231.34|233.89|231.89|233.16|231.16|0
1642622180000|2022-01-19 19:56:20|232.98|230.98|232.25|230.25|232.98|230.98|232.25|230.25|0
1642622190000|2022-01-19 19:56:30|232.07|230.07|231.7|229.7|232.07|230.07|231.7|229.7|0
1642622200000|2022-01-19 19:56:40|231.88|229.88|231.8|229.8|232.07|230.07|231.8|229.8|0
1642622210000|2022-01-19 19:56:50|231.88|229.88|232.43|230.43|232.43|230.43|231.7|229.7|0
1642622220000|2022-01-19 19:57:00|232.16|230.16|233.16|231.16|233.16|231.16|232.16|230.16|0
1642622230000|2022-01-19 19:57:10|232.98|230.98|233.16|231.16|233.16|231.16|232.98|230.98|0
1642622240000|2022-01-19 19:57:20|232.98|230.98|233.34|231.34|233.34|231.34|232.98|230.98|0
1642622250000|2022-01-19 19:57:30|233.62|231.62|233.16|231.16|233.71|231.71|233.16|231.16|0
1642622260000|2022-01-19 19:57:40|233.34|231.34|233.52|231.52|233.52|231.52|233.16|231.16|0
1642622270000|2022-01-19 19:57:50|233.71|231.71|233.34|231.34|233.71|231.71|233.34|231.34|0
1642622280000|2022-01-19 19:58:00|233.52|231.52|233.71|231.71|233.71|231.71|233.34|231.34|0
1642622290000|2022-01-19 19:58:10|232.98|230.98|233.16|231.16|233.34|231.34|232.98|230.98|0
1642622300000|2022-01-19 19:58:20|232.98|230.98|232.61|230.61|232.98|230.98|232.43|230.43|0
1642622310000|2022-01-19 19:58:30|232.98|230.98|233.16|231.16|233.25|231.25|232.98|230.98|0
1642622320000|2022-01-19 19:58:40|232.98|230.98|233.34|231.34|233.34|231.34|232.98|230.98|0
1642622330000|2022-01-19 19:58:50|233.52|231.52|234.07|232.07|234.07|232.07|233.52|231.52|0
1642622340000|2022-01-19 19:59:00|233.89|231.89|233.52|231.52|233.89|231.89|233.34|231.34|0
1642622350000|2022-01-19 19:59:10|233.71|231.71|233.71|231.71|233.71|231.71|233.52|231.52|0
1642622360000|2022-01-19 19:59:20|233.89|231.89|233.16|231.16|233.89|231.89|233.16|231.16|0
1642622370000|2022-01-19 19:59:30|233.52|231.52|233.89|231.89|233.89|231.89|233.52|231.52|0
1642622380000|2022-01-19 19:59:40|234.07|232.07|234.07|232.07|234.25|232.25|234.07|232.07|0
1642622390000|2022-01-19 19:59:50|234.44|232.44|235.54|233.54|235.54|233.54|234.44|232.44|0
1642622400000|2022-01-19 20:00:00|235.35|233.35|235.54|233.54|235.54|233.54|235.35|233.35|0
1642622410000|2022-01-19 20:00:10|235.35|233.35|234.25|232.25|235.54|233.54|234.25|232.25|0
1642622420000|2022-01-19 20:00:20|234.62|232.62|234.8|232.8|234.8|232.8|234.62|232.62|0
1642622430000|2022-01-19 20:00:30|234.99|232.99|234.99|232.99|234.99|232.99|234.99|232.99|0
1642622440000|2022-01-19 20:00:40|235.35|233.35|235.17|233.17|235.35|233.35|234.99|232.99|0
1642622450000|2022-01-19 20:00:50|235.35|233.35|235.17|233.17|235.35|233.35|235.17|233.17|0
1642622460000|2022-01-19 20:01:00|234.99|232.99|235.72|233.72|235.72|233.72|234.99|232.99|0
1642622470000|2022-01-19 20:01:10|235.9|233.9|236.09|234.09|236.09|234.09|235.9|233.9|0
1642622480000|2022-01-19 20:01:20|236.27|234.27|237|235|237.37|235.37|236.27|234.27|0
1642622490000|2022-01-19 20:01:30|237.37|235.37|237.56|235.56|237.56|235.56|237.37|235.37|0
1642622500000|2022-01-19 20:01:40|237.37|235.37|237.19|235.19|237.37|235.37|237.19|235.19|0
1642622510000|2022-01-19 20:01:50|237.56|235.56|237.56|235.56|237.56|235.56|237.56|235.56|0
1642622520000|2022-01-19 20:02:00|237.74|235.74|237|235|237.92|235.92|237|235|0
1642622530000|2022-01-19 20:02:10|236.82|234.82|237.37|235.37|237.56|235.56|236.82|234.82|0
1642622540000|2022-01-19 20:02:20|237.74|235.74|237.92|235.92|237.92|235.92|237.37|235.37|0
1642622550000|2022-01-19 20:02:30|238.29|236.29|238.11|236.11|238.48|236.48|238.11|236.11|0
1642622560000|2022-01-19 20:02:40|237.92|235.92|237.47|235.47|237.92|235.92|237.47|235.47|0
1642622570000|2022-01-19 20:02:50|237.56|235.56|237.56|235.56|237.74|235.74|237.37|235.37|0
1642622580000|2022-01-19 20:03:00|237.74|235.74|237.92|235.92|237.92|235.92|237.74|235.74|0
1642622590000|2022-01-19 20:03:10|237.56|235.56|237.56|235.56|237.74|235.74|237.56|235.56|0
1642622600000|2022-01-19 20:03:20|237.74|235.74|237.56|235.56|237.74|235.74|237.37|235.37|0
1642622610000|2022-01-19 20:03:30|237.74|235.74|237.56|235.56|237.74|235.74|237.56|235.56|0
1642622620000|2022-01-19 20:03:40|238.11|236.11|239.22|237.22|239.22|237.22|238.11|236.11|0
1642622630000|2022-01-19 20:03:50|239.03|237.03|239.03|237.03|239.22|237.22|238.85|236.85|0
1642622640000|2022-01-19 20:04:00|238.66|236.66|238.29|236.29|238.66|236.66|237.92|235.92|0
1642622650000|2022-01-19 20:04:10|238.66|236.66|238.29|236.29|238.66|236.66|238.29|236.29|0
1642622660000|2022-01-19 20:04:20|238.11|236.11|238.29|236.29|238.48|236.48|238.11|236.11|0
1642622670000|2022-01-19 20:04:30|238.66|236.66|238.29|236.29|238.66|236.66|238.29|236.29|0
1642622680000|2022-01-19 20:04:40|238.39|236.39|238.48|236.48|238.48|236.48|238.29|236.29|0
1642622690000|2022-01-19 20:04:50|238.29|236.29|238.11|236.11|238.29|236.29|238.11|236.11|0
1642622700000|2022-01-19 20:05:00|237.92|235.92|237.37|235.37|237.92|235.92|237.37|235.37|0
1642622710000|2022-01-19 20:05:10|236.63|234.63|236.63|234.63|236.82|234.82|236.45|234.45|0
1642622720000|2022-01-19 20:05:20|236.45|234.45|236.08|234.08|236.45|234.45|236.08|234.08|0
1642622730000|2022-01-19 20:05:30|236.27|234.27|236.18|234.18|236.27|234.27|236.18|234.18|0
1642622740000|2022-01-19 20:05:40|236.08|234.08|236.08|234.08|236.08|234.08|235.9|233.9|0
1642622750000|2022-01-19 20:05:50|236.45|234.45|236.08|234.08|236.45|234.45|236.08|234.08|0
1642622760000|2022-01-19 20:06:00|236.27|234.27|235.17|233.17|236.27|234.27|234.62|232.62|0
1642622770000|2022-01-19 20:06:10|234.98|232.98|234.62|232.62|234.98|232.98|234.62|232.62|0
1642622780000|2022-01-19 20:06:20|234.8|232.8|234.62|232.62|234.98|232.98|234.62|232.62|0
1642622790000|2022-01-19 20:06:30|234.98|232.98|234.43|232.43|234.98|232.98|234.43|232.43|0
1642622800000|2022-01-19 20:06:40|234.98|232.98|235.08|233.08|235.08|233.08|234.62|232.62|0
1642622810000|2022-01-19 20:06:50|234.98|232.98|233.88|231.88|234.98|232.98|233.88|231.88|0
1642622820000|2022-01-19 20:07:00|234.25|232.25|233.7|231.7|234.25|232.25|233.7|231.7|0
1642622830000|2022-01-19 20:07:10|234.07|232.07|234.43|232.43|234.43|232.43|234.07|232.07|0
1642622840000|2022-01-19 20:07:20|234.62|232.62|235.16|233.16|235.16|233.16|234.43|232.43|0
1642622850000|2022-01-19 20:07:30|235.53|233.53|237.19|235.19|237.19|235.19|235.53|233.53|0
1642622860000|2022-01-19 20:07:40|237|235|237.92|235.92|237.92|235.92|237|235|0
1642622870000|2022-01-19 20:07:50|238.29|236.29|237.92|235.92|238.29|236.29|237.92|235.92|0
1642622880000|2022-01-19 20:08:00|237.74|235.74|235.9|233.9|237.74|235.74|235.9|233.9|0
1642622890000|2022-01-19 20:08:10|236.08|234.08|235.53|233.53|236.08|234.08|235.35|233.35|0
1642622900000|2022-01-19 20:08:20|235.71|233.71|235.53|233.53|235.71|233.71|235.53|233.53|0
1642622910000|2022-01-19 20:08:30|235.9|233.9|237|235|237|235|235.9|233.9|0
1642622920000|2022-01-19 20:08:40|237.18|235.18|237.18|235.18|237.37|235.37|237.18|235.18|0
1642622930000|2022-01-19 20:08:50|236.82|234.82|236.08|234.08|236.82|234.82|235.9|233.9|0
1642622940000|2022-01-19 20:09:00|236.82|234.82|236.63|234.63|236.82|234.82|236.63|234.63|0
1642622950000|2022-01-19 20:09:10|237|235|237.18|235.18|237.37|235.37|237|235|0
1642622960000|2022-01-19 20:09:20|236.82|234.82|237|235|237|235|236.82|234.82|0
1642622970000|2022-01-19 20:09:30|236.82|234.82|236.82|234.82|237.18|235.18|236.82|234.82|0
1642622980000|2022-01-19 20:09:40|237|235|236.45|234.45|237|235|236.26|234.26|0
1642622990000|2022-01-19 20:09:50|236.26|234.26|236.45|234.45|236.63|234.63|236.08|234.08|0
1642623000000|2022-01-19 20:10:00|237|235|237|235|237|235|237|235|0
1642623010000|2022-01-19 20:10:10|236.82|234.82|236.45|234.45|236.82|234.82|236.45|234.45|0
1642623020000|2022-01-19 20:10:20|236.26|234.26|235.53|233.53|236.26|234.26|235.53|233.53|0
1642623030000|2022-01-19 20:10:30|235.35|233.35|235.53|233.53|235.53|233.53|235.35|233.35|0
1642623040000|2022-01-19 20:10:40|235.71|233.71|235.53|233.53|235.71|233.71|235.53|233.53|0
1642623050000|2022-01-19 20:10:50|235.16|233.16|234.98|232.98|235.16|233.16|234.98|232.98|0
1642623060000|2022-01-19 20:11:00|235.16|233.16|235.9|233.9|235.9|233.9|235.16|233.16|0
1642623070000|2022-01-19 20:11:10|235.16|233.16|235.53|233.53|235.53|233.53|235.16|233.16|0
1642623080000|2022-01-19 20:11:20|235.35|233.35|235.16|233.16|235.35|233.35|235.16|233.16|0
1642623090000|2022-01-19 20:11:30|235.53|233.53|236.08|234.08|236.08|234.08|235.53|233.53|0
1642623100000|2022-01-19 20:11:40|235.9|233.9|235.9|233.9|235.9|233.9|235.71|233.71|0
1642623110000|2022-01-19 20:11:50|235.53|233.53|235.9|233.9|235.9|233.9|235.53|233.53|0
1642623120000|2022-01-19 20:12:00|235.35|233.35|234.98|232.98|235.35|233.35|234.98|232.98|0
1642623130000|2022-01-19 20:12:10|234.8|232.8|234.8|232.8|234.8|232.8|234.43|232.43|0
1642623140000|2022-01-19 20:12:20|234.61|232.61|235.35|233.35|235.35|233.35|234.43|232.43|0
1642623150000|2022-01-19 20:12:30|235.71|233.71|235.71|233.71|235.71|233.71|235.53|233.53|0
1642623160000|2022-01-19 20:12:40|235.53|233.53|234.25|232.25|235.53|233.53|234.25|232.25|0
1642623170000|2022-01-19 20:12:50|234.8|232.8|234.25|232.25|234.8|232.8|234.25|232.25|0
1642623180000|2022-01-19 20:13:00|234.43|232.43|233.15|231.15|234.43|232.43|233.15|231.15|0
1642623190000|2022-01-19 20:13:10|232.42|230.42|232.97|230.97|232.97|230.97|232.42|230.42|0
1642623200000|2022-01-19 20:13:20|232.79|230.79|232.6|230.6|232.79|230.79|232.42|230.42|0
1642623210000|2022-01-19 20:13:30|232.06|230.06|232.06|230.06|232.06|230.06|231.87|229.87|0
1642623220000|2022-01-19 20:13:40|232.42|230.42|232.24|230.24|232.42|230.42|232.24|230.24|0
1642623230000|2022-01-19 20:13:50|232.42|230.42|231.33|229.33|232.42|230.42|231.33|229.33|0
1642623240000|2022-01-19 20:14:00|230.78|228.78|230.06|228.06|230.78|228.78|230.06|228.06|0
1642623250000|2022-01-19 20:14:10|230.6|228.6|230.06|228.06|230.6|228.6|230.06|228.06|0
1642623260000|2022-01-19 20:14:20|230.24|228.24|230.24|228.24|230.42|228.42|230.24|228.24|0
1642623270000|2022-01-19 20:14:30|230.78|228.78|231.15|229.15|231.15|229.15|230.42|228.42|0
1642623280000|2022-01-19 20:14:40|230.97|228.97|231.15|229.15|231.15|229.15|230.97|228.97|0
1642623290000|2022-01-19 20:14:50|230.96|228.96|230.96|228.96|230.96|228.96|230.96|228.96|0
1642623300000|2022-01-19 20:15:00|231.15|229.15|230.6|228.6|231.15|229.15|230.6|228.6|0
1642623310000|2022-01-19 20:15:10|230.24|228.24|230.78|228.78|230.78|228.78|230.24|228.24|0
1642623320000|2022-01-19 20:15:20|230.42|228.42|230.42|228.42|230.6|228.6|230.24|228.24|0
1642623330000|2022-01-19 20:15:30|230.24|228.24|231.15|229.15|231.15|229.15|230.24|228.24|0
1642623340000|2022-01-19 20:15:40|231.51|229.51|232.06|230.06|232.24|230.24|231.51|229.51|0
1642623350000|2022-01-19 20:15:50|231.87|229.87|232.42|230.42|232.42|230.42|231.87|229.87|0
1642623360000|2022-01-19 20:16:00|233.15|231.15|233.51|231.51|233.51|231.51|232.97|230.97|0
1642623370000|2022-01-19 20:16:10|234.06|232.06|233.88|231.88|234.24|232.24|233.7|231.7|0
1642623380000|2022-01-19 20:16:20|233.51|231.51|233.51|231.51|233.7|231.7|233.33|231.33|0
1642623390000|2022-01-19 20:16:30|233.33|231.33|233.15|231.15|233.33|231.33|232.78|230.78|0
1642623400000|2022-01-19 20:16:40|233.51|231.51|233.88|231.88|233.88|231.88|233.51|231.51|0
1642623410000|2022-01-19 20:16:50|233.7|231.7|233.7|231.7|233.88|231.88|233.7|231.7|0
1642623420000|2022-01-19 20:17:00|234.06|232.06|233.88|231.88|234.16|232.16|233.88|231.88|0
1642623430000|2022-01-19 20:17:10|234.06|232.06|234.61|232.61|234.98|232.98|234.06|232.06|0
1642623440000|2022-01-19 20:17:20|234.98|232.98|234.61|232.61|235.16|233.16|234.61|232.61|0
1642623450000|2022-01-19 20:17:30|234.79|232.79|234.61|232.61|235.16|233.16|234.61|232.61|0
1642623460000|2022-01-19 20:17:40|235.16|233.16|235.34|233.34|235.34|233.34|235.16|233.16|0
1642623470000|2022-01-19 20:17:50|235.53|233.53|235.71|233.71|235.71|233.71|235.53|233.53|0
1642623480000|2022-01-19 20:18:00|235.53|233.53|234.61|232.61|235.53|233.53|234.61|232.61|0
1642623490000|2022-01-19 20:18:10|234.24|232.24|234.98|232.98|234.98|232.98|234.24|232.24|0
1642623500000|2022-01-19 20:18:20|234.79|232.79|235.16|233.16|235.16|233.16|234.79|232.79|0
1642623510000|2022-01-19 20:18:30|234.98|232.98|234.61|232.61|234.98|232.98|234.43|232.43|0
1642623520000|2022-01-19 20:18:40|234.43|232.43|234.61|232.61|234.98|232.98|234.43|232.43|0
1642623530000|2022-01-19 20:18:50|234.79|232.79|234.79|232.79|234.98|232.98|234.79|232.79|0
1642623540000|2022-01-19 20:19:00|235.16|233.16|234.98|232.98|235.16|233.16|234.61|232.61|0
1642623550000|2022-01-19 20:19:10|235.16|233.16|235.71|233.71|236.08|234.08|235.16|233.16|0
1642623560000|2022-01-19 20:19:20|235.89|233.89|235.89|233.89|235.89|233.89|235.89|233.89|0
1642623570000|2022-01-19 20:19:30|235.99|233.99|236.08|234.08|236.44|234.44|235.99|233.99|0
1642623580000|2022-01-19 20:19:40|235.89|233.89|235.71|233.71|236.08|234.08|235.71|233.71|0
1642623590000|2022-01-19 20:19:50|234.79|232.79|234.7|232.7|234.79|232.79|234.43|232.43|0
1642623600000|2022-01-19 20:20:00|234.61|232.61|234.06|232.06|234.61|232.61|234.06|232.06|0
1642623610000|2022-01-19 20:20:10|234.43|232.43|234.79|232.79|235.16|233.16|234.43|232.43|0
1642623620000|2022-01-19 20:20:20|235.16|233.16|235.71|233.71|235.71|233.71|235.16|233.16|0
1642623630000|2022-01-19 20:20:30|235.52|233.52|236.44|234.44|236.44|234.44|235.52|233.52|0
1642623640000|2022-01-19 20:20:40|236.81|234.81|236.63|234.63|236.81|234.81|236.44|234.44|0
1642623650000|2022-01-19 20:20:50|236.44|234.44|236.63|234.63|236.63|234.63|236.44|234.44|0
1642623660000|2022-01-19 20:21:00|236.35|234.35|236.07|234.07|236.44|234.44|236.07|234.07|0
1642623670000|2022-01-19 20:21:10|235.34|233.34|235.34|233.34|235.71|233.71|235.34|233.34|0
1642623680000|2022-01-19 20:21:20|235.52|233.52|234.79|232.79|235.52|233.52|234.79|232.79|0
1642623690000|2022-01-19 20:21:30|234.97|232.97|234.97|232.97|234.97|232.97|234.61|232.61|0
1642623700000|2022-01-19 20:21:40|234.79|232.79|233.88|231.88|234.79|232.79|233.88|231.88|0
1642623710000|2022-01-19 20:21:50|233.69|231.69|233.33|231.33|233.69|231.69|233.24|231.24|0
1642623720000|2022-01-19 20:22:00|233.15|231.15|234.42|232.42|234.97|232.97|233.15|231.15|0
1642623730000|2022-01-19 20:22:10|234.61|232.61|234.42|232.42|234.97|232.97|234.42|232.42|0
1642623740000|2022-01-19 20:22:20|233.88|231.88|234.42|232.42|234.42|232.42|233.88|231.88|0
1642623750000|2022-01-19 20:22:30|234.79|232.79|234.61|232.61|234.97|232.97|234.61|232.61|0
1642623760000|2022-01-19 20:22:40|234.79|232.79|234.79|232.79|234.97|232.97|234.61|232.61|0
1642623770000|2022-01-19 20:22:50|235.52|233.52|235.71|233.71|236.07|234.07|235.52|233.52|0
1642623780000|2022-01-19 20:23:00|235.52|233.52|235.16|233.16|235.71|233.71|235.16|233.16|0
1642623790000|2022-01-19 20:23:10|235.52|233.52|235.16|233.16|235.52|233.52|235.16|233.16|0
1642623800000|2022-01-19 20:23:20|234.97|232.97|234.42|232.42|235.16|233.16|234.42|232.42|0
1642623810000|2022-01-19 20:23:30|234.24|232.24|234.24|232.24|234.24|232.24|234.24|232.24|0
1642623820000|2022-01-19 20:23:40|234.15|232.15|235.16|233.16|235.16|233.16|234.15|232.15|0
1642623830000|2022-01-19 20:23:50|234.97|232.97|234.42|232.42|234.97|232.97|234.42|232.42|0
1642623840000|2022-01-19 20:24:00|234.61|232.61|235.16|233.16|235.16|233.16|234.61|232.61|0
1642623850000|2022-01-19 20:24:10|235.34|233.34|235.34|233.34|235.52|233.52|235.25|233.25|0
1642623860000|2022-01-19 20:24:20|235.16|233.16|234.61|232.61|235.16|233.16|234.42|232.42|0
1642623870000|2022-01-19 20:24:30|235.25|233.25|236.07|234.07|236.07|234.07|235.25|233.25|0
1642623880000|2022-01-19 20:24:40|235.89|233.89|235.71|233.71|236.07|234.07|235.71|233.71|0
1642623890000|2022-01-19 20:24:50|235.89|233.89|236.26|234.26|236.26|234.26|235.89|233.89|0
1642623900000|2022-01-19 20:25:00|235.89|233.89|235.89|233.89|236.07|234.07|235.89|233.89|0
1642623910000|2022-01-19 20:25:10|235.52|233.52|235.15|233.15|235.71|233.71|234.97|232.97|0
1642623920000|2022-01-19 20:25:20|234.97|232.97|235.15|233.15|235.15|233.15|234.61|232.61|0
1642623930000|2022-01-19 20:25:30|235.52|233.52|235.7|233.7|235.7|233.7|235.52|233.52|0
1642623940000|2022-01-19 20:25:40|235.52|233.52|234.79|232.79|235.52|233.52|234.79|232.79|0
1642623950000|2022-01-19 20:25:50|234.97|232.97|234.79|232.79|235.15|233.15|234.79|232.79|0
1642623960000|2022-01-19 20:26:00|235.15|233.15|235.15|233.15|235.15|233.15|234.79|232.79|0
1642623970000|2022-01-19 20:26:10|235.34|233.34|235.15|233.15|235.34|233.34|234.97|232.97|0
1642623980000|2022-01-19 20:26:20|235.34|233.34|234.97|232.97|235.89|233.89|234.97|232.97|0
1642623990000|2022-01-19 20:26:30|235.34|233.34|235.52|233.52|235.7|233.7|235.34|233.34|0
1642624000000|2022-01-19 20:26:40|235.7|233.7|236.44|234.44|236.44|234.44|235.7|233.7|0
1642624020000|2022-01-19 20:27:00|236.62|234.62|236.72|234.72|236.99|234.99|236.62|234.62|0
1642624030000|2022-01-19 20:27:10|236.99|234.99|236.81|234.81|236.99|234.99|236.62|234.62|0
1642624040000|2022-01-19 20:27:20|236.44|234.44|236.44|234.44|236.44|234.44|236.44|234.44|0
1642624050000|2022-01-19 20:27:30|236.81|234.81|236.81|234.81|236.9|234.9|236.62|234.62|0
1642624060000|2022-01-19 20:27:40|236.9|234.9|236.44|234.44|236.9|234.9|236.44|234.44|0
1642624070000|2022-01-19 20:27:50|236.99|234.99|236.99|234.99|236.99|234.99|236.99|234.99|0
1642624080000|2022-01-19 20:28:00|236.81|234.81|236.99|234.99|236.99|234.99|236.81|234.81|0
1642624090000|2022-01-19 20:28:10|236.81|234.81|238.28|236.28|238.46|236.46|236.81|234.81|0
1642624100000|2022-01-19 20:28:20|238.09|236.09|238.28|236.28|238.28|236.28|238.09|236.09|0
1642624110000|2022-01-19 20:28:30|238.46|236.46|239.39|237.39|239.39|237.39|238.46|236.46|0
1642624120000|2022-01-19 20:28:40|239.2|237.2|239.76|237.76|239.76|237.76|239.2|237.2|0
1642624130000|2022-01-19 20:28:50|239.57|237.57|240.13|238.13|240.13|238.13|239.57|237.57|0
1642624140000|2022-01-19 20:29:00|240.31|238.31|240.31|238.31|240.5|238.5|240.13|238.13|0
1642624150000|2022-01-19 20:29:10|240.13|238.13|240.13|238.13|240.31|238.31|240.13|238.13|0
1642624160000|2022-01-19 20:29:20|241.05|239.05|241.8|239.8|241.8|239.8|241.05|239.05|0
1642624170000|2022-01-19 20:29:30|241.61|239.61|241.8|239.8|241.98|239.98|241.61|239.61|0
1642624180000|2022-01-19 20:29:40|241.61|239.61|241.05|239.05|241.61|239.61|241.05|239.05|0
1642624190000|2022-01-19 20:29:50|240.87|238.87|241.24|239.24|241.42|239.42|240.87|238.87|0
1642624200000|2022-01-19 20:30:00|241.61|239.61|242.17|240.17|242.35|240.35|241.61|239.61|0
1642624210000|2022-01-19 20:30:10|242.54|240.54|242.35|240.35|242.73|240.73|242.35|240.35|0
1642624220000|2022-01-19 20:30:20|241.98|239.98|241.98|239.98|241.98|239.98|241.61|239.61|0
1642624230000|2022-01-19 20:30:30|242.54|240.54|242.54|240.54|242.54|240.54|242.54|240.54|0
1642624240000|2022-01-19 20:30:40|242.35|240.35|242.17|240.17|242.54|240.54|242.17|240.17|0
1642624250000|2022-01-19 20:30:50|242.54|240.54|242.35|240.35|242.73|240.73|242.35|240.35|0
1642624260000|2022-01-19 20:31:00|242.17|240.17|240.87|238.87|242.17|240.17|240.87|238.87|0
1642624270000|2022-01-19 20:31:10|241.05|239.05|241.71|239.71|241.71|239.71|241.05|239.05|0
1642624280000|2022-01-19 20:31:20|242.17|240.17|241.8|239.8|242.17|240.17|241.61|239.61|0
1642624290000|2022-01-19 20:31:30|241.98|239.98|240.68|238.68|241.98|239.98|240.68|238.68|0
1642624300000|2022-01-19 20:31:40|241.24|239.24|241.42|239.42|241.8|239.8|241.24|239.24|0
1642624310000|2022-01-19 20:31:50|241.61|239.61|241.98|239.98|242.35|240.35|241.61|239.61|0
1642624320000|2022-01-19 20:32:00|242.35|240.35|243.47|241.47|243.47|241.47|242.35|240.35|0
1642624330000|2022-01-19 20:32:10|244.22|242.22|244.59|242.59|244.78|242.78|244.22|242.22|0
1642624340000|2022-01-19 20:32:20|245.15|243.15|245.53|243.53|245.53|243.53|245.15|243.15|0
1642624350000|2022-01-19 20:32:30|246.09|244.09|245.53|243.53|246.09|244.09|245.53|243.53|0
1642624360000|2022-01-19 20:32:40|246.09|244.09|245.34|243.34|246.09|244.09|245.34|243.34|0
1642624370000|2022-01-19 20:32:50|245.15|243.15|245.71|243.71|245.9|243.9|245.15|243.15|0
1642624380000|2022-01-19 20:33:00|246.09|244.09|246.09|244.09|246.09|244.09|245.71|243.71|0
1642624390000|2022-01-19 20:33:10|245.9|243.9|245.71|243.71|245.9|243.9|245.71|243.71|0
1642624400000|2022-01-19 20:33:20|246.19|244.19|245.71|243.71|246.19|244.19|245.53|243.53|0
1642624410000|2022-01-19 20:33:30|245.9|243.9|246.09|244.09|246.09|244.09|245.9|243.9|0
1642624420000|2022-01-19 20:33:40|245.9|243.9|245.34|243.34|245.9|243.9|245.34|243.34|0
1642624430000|2022-01-19 20:33:50|245.15|243.15|244.96|242.96|245.15|243.15|244.78|242.78|0
1642624440000|2022-01-19 20:34:00|245.53|243.53|246.27|244.27|246.27|244.27|245.53|243.53|0
1642624450000|2022-01-19 20:34:10|245.9|243.9|246.09|244.09|246.27|244.27|245.9|243.9|0
1642624460000|2022-01-19 20:34:20|246.27|244.27|245.53|243.53|246.27|244.27|245.53|243.53|0
1642624470000|2022-01-19 20:34:30|245.34|243.34|244.96|242.96|245.34|243.34|244.78|242.78|0
1642624480000|2022-01-19 20:34:40|245.34|243.34|245.9|243.9|245.9|243.9|245.34|243.34|0
1642624490000|2022-01-19 20:34:50|246.09|244.09|245.9|243.9|246.46|244.46|245.9|243.9|0
1642624500000|2022-01-19 20:35:00|245.71|243.71|246.27|244.27|246.27|244.27|245.71|243.71|0
1642624510000|2022-01-19 20:35:10|246.09|244.09|246.46|244.46|246.46|244.46|246.09|244.09|0
1642624520000|2022-01-19 20:35:20|246.84|244.84|247.21|245.21|247.21|245.21|246.65|244.65|0
1642624530000|2022-01-19 20:35:30|247.4|245.4|246.84|244.84|247.4|245.4|246.84|244.84|0
1642624540000|2022-01-19 20:35:40|246.65|244.65|246.46|244.46|246.65|244.65|246.46|244.46|0
1642624550000|2022-01-19 20:35:50|246.65|244.65|247.02|245.02|247.02|245.02|246.65|244.65|0
1642624560000|2022-01-19 20:36:00|246.65|244.65|247.02|245.02|247.02|245.02|246.65|244.65|0
1642624570000|2022-01-19 20:36:10|246.09|244.09|244.96|242.96|246.09|244.09|244.96|242.96|0
1642624580000|2022-01-19 20:36:20|244.78|242.78|245.34|243.34|245.34|243.34|244.78|242.78|0
1642624590000|2022-01-19 20:36:30|245.52|243.52|245.9|243.9|245.9|243.9|245.52|243.52|0
1642624600000|2022-01-19 20:36:40|245.71|243.71|244.4|242.4|245.71|243.71|244.4|242.4|0
1642624610000|2022-01-19 20:36:50|244.96|242.96|245.52|243.52|245.52|243.52|244.96|242.96|0
1642624620000|2022-01-19 20:37:00|245.71|243.71|245.34|243.34|245.9|243.9|245.34|243.34|0
1642624630000|2022-01-19 20:37:10|245.52|243.52|245.9|243.9|245.9|243.9|245.52|243.52|0
1642624640000|2022-01-19 20:37:20|245.71|243.71|245.71|243.71|245.9|243.9|245.71|243.71|0
1642624650000|2022-01-19 20:37:30|245.9|243.9|246.09|244.09|246.09|244.09|245.9|243.9|0
1642624660000|2022-01-19 20:37:40|245.71|243.71|246.09|244.09|246.09|244.09|245.34|243.34|0
1642624670000|2022-01-19 20:37:50|245.9|243.9|245.9|243.9|245.9|243.9|245.71|243.71|0
1642624680000|2022-01-19 20:38:00|246.09|244.09|246.65|244.65|246.65|244.65|246.09|244.09|0
1642624690000|2022-01-19 20:38:10|246.84|244.84|247.02|245.02|247.02|245.02|246.84|244.84|0
1642624700000|2022-01-19 20:38:20|247.21|245.21|247.21|245.21|247.21|245.21|246.84|244.84|0
1642624710000|2022-01-19 20:38:30|247.4|245.4|247.4|245.4|247.4|245.4|247.4|245.4|0
1642624720000|2022-01-19 20:38:40|248.15|246.15|247.96|245.96|248.34|246.34|247.96|245.96|0
1642624730000|2022-01-19 20:38:50|247.77|245.77|247.59|245.59|247.77|245.77|247.59|245.59|0
1642624740000|2022-01-19 20:39:00|247.4|245.4|246.84|244.84|247.4|245.4|246.37|244.37|0
1642624750000|2022-01-19 20:39:10|247.21|245.21|247.21|245.21|247.21|245.21|247.02|245.02|0
1642624760000|2022-01-19 20:39:20|246.84|244.84|246.84|244.84|246.84|244.84|246.65|244.65|0
1642624770000|2022-01-19 20:39:30|246.83|244.83|247.02|245.02|247.02|245.02|246.83|244.83|0
1642624780000|2022-01-19 20:39:40|247.4|245.4|247.77|245.77|247.77|245.77|247.4|245.4|0
1642624790000|2022-01-19 20:39:50|247.96|245.96|247.96|245.96|247.96|245.96|247.96|245.96|0
1642624800000|2022-01-19 20:40:00|248.15|246.15|248.34|246.34|248.53|246.53|248.15|246.15|0
1642624810000|2022-01-19 20:40:10|248.53|246.53|248.15|246.15|248.53|246.53|248.15|246.15|0
1642624820000|2022-01-19 20:40:20|247.96|245.96|248.9|246.9|248.9|246.9|247.96|245.96|0
1642624830000|2022-01-19 20:40:30|248.72|246.72|247.21|245.21|248.72|246.72|247.21|245.21|0
1642624840000|2022-01-19 20:40:40|246.93|244.93|248.15|246.15|248.15|246.15|246.93|244.93|0
1642624850000|2022-01-19 20:40:50|247.77|245.77|247.96|245.96|248.15|246.15|247.77|245.77|0
1642624860000|2022-01-19 20:41:00|247.77|245.77|247.4|245.4|247.77|245.77|247.4|245.4|0
1642624870000|2022-01-19 20:41:10|246.65|244.65|246.46|244.46|246.65|244.65|245.9|243.9|0
1642624880000|2022-01-19 20:41:20|246.08|244.08|246.08|244.08|246.27|244.27|245.9|243.9|0
1642624890000|2022-01-19 20:41:30|245.71|243.71|245.71|243.71|245.9|243.9|245.71|243.71|0
1642624900000|2022-01-19 20:41:40|245.52|243.52|244.96|242.96|245.52|243.52|244.96|242.96|0
1642624910000|2022-01-19 20:41:50|245.33|243.33|245.15|243.15|245.33|243.33|244.96|242.96|0
1642624920000|2022-01-19 20:42:00|244.96|242.96|245.52|243.52|245.52|243.52|244.96|242.96|0
1642624930000|2022-01-19 20:42:10|244.77|242.77|244.4|242.4|244.77|242.77|244.21|242.21|0
1642624940000|2022-01-19 20:42:20|244.59|242.59|246.08|244.08|246.08|244.08|244.59|242.59|0
1642624950000|2022-01-19 20:42:30|245.9|243.9|246.65|244.65|246.65|244.65|245.9|243.9|0
1642624960000|2022-01-19 20:42:40|246.83|244.83|246.27|244.27|246.83|244.83|246.08|244.08|0
1642624970000|2022-01-19 20:42:50|246.08|244.08|245.71|243.71|246.08|244.08|245.71|243.71|0
1642624980000|2022-01-19 20:43:00|245.52|243.52|245.52|243.52|245.71|243.71|245.52|243.52|0
1642624990000|2022-01-19 20:43:10|245.15|243.15|245.33|243.33|245.33|243.33|244.96|242.96|0
1642625000000|2022-01-19 20:43:20|245.52|243.52|245.71|243.71|245.71|243.71|245.52|243.52|0
1642625010000|2022-01-19 20:43:30|245.33|243.33|244.77|242.77|245.33|243.33|244.77|242.77|0
1642625020000|2022-01-19 20:43:40|244.58|242.58|244.96|242.96|245.15|243.15|244.58|242.58|0
1642625030000|2022-01-19 20:43:50|244.58|242.58|244.58|242.58|244.58|242.58|244.4|242.4|0
1642625040000|2022-01-19 20:44:00|244.21|242.21|244.21|242.21|244.21|242.21|244.02|242.02|0
1642625050000|2022-01-19 20:44:10|243.84|241.84|244.58|242.58|244.58|242.58|243.84|241.84|0
1642625060000|2022-01-19 20:44:20|245.15|243.15|245.33|243.33|245.33|243.33|244.96|242.96|0
1642625070000|2022-01-19 20:44:30|245.52|243.52|244.58|242.58|245.71|243.71|244.4|242.4|0
1642625080000|2022-01-19 20:44:40|245.15|243.15|245.8|243.8|245.8|243.8|245.15|243.15|0
1642625090000|2022-01-19 20:44:50|245.52|243.52|245.89|243.89|245.89|243.89|245.52|243.52|0
1642625100000|2022-01-19 20:45:00|244.58|242.58|246.08|244.08|246.08|244.08|244.58|242.58|0
1642625110000|2022-01-19 20:45:10|245.89|243.89|246.46|244.46|246.46|244.46|245.89|243.89|0
1642625120000|2022-01-19 20:45:20|246.64|244.64|247.02|245.02|247.21|245.21|246.64|244.64|0
1642625130000|2022-01-19 20:45:30|247.21|245.21|247.02|245.02|247.21|245.21|247.02|245.02|0
1642625140000|2022-01-19 20:45:40|246.83|244.83|246.83|244.83|247.4|245.4|246.83|244.83|0
1642625150000|2022-01-19 20:45:50|246.27|244.27|245.33|243.33|246.27|244.27|245.33|243.33|0
1642625160000|2022-01-19 20:46:00|245.89|243.89|246.83|244.83|246.93|244.93|245.89|243.89|0
1642625170000|2022-01-19 20:46:10|247.02|245.02|245.89|243.89|247.02|245.02|245.89|243.89|0
1642625180000|2022-01-19 20:46:20|246.27|244.27|246.27|244.27|246.46|244.46|246.27|244.27|0
1642625190000|2022-01-19 20:46:30|246.08|244.08|247.02|245.02|247.02|245.02|246.08|244.08|0
1642625200000|2022-01-19 20:46:40|246.83|244.83|247.02|245.02|247.02|245.02|246.64|244.64|0
1642625210000|2022-01-19 20:46:50|246.64|244.64|245.89|243.89|246.64|244.64|245.89|243.89|0
1642625220000|2022-01-19 20:47:00|245.71|243.71|245.33|243.33|245.71|243.71|245.14|243.14|0
1642625230000|2022-01-19 20:47:10|245.71|243.71|245.14|243.14|245.71|243.71|245.14|243.14|0
1642625240000|2022-01-19 20:47:20|244.77|242.77|244.58|242.58|244.96|242.96|244.58|242.58|0
1642625250000|2022-01-19 20:47:30|244.96|242.96|244.96|242.96|244.96|242.96|244.58|242.58|0
1642625260000|2022-01-19 20:47:40|245.14|243.14|245.52|243.52|245.71|243.71|245.14|243.14|0
1642625270000|2022-01-19 20:47:50|245.89|243.89|245.89|243.89|245.89|243.89|245.8|243.8|0
1642625280000|2022-01-19 20:48:00|245.71|243.71|245.33|243.33|245.71|243.71|245.33|243.33|0
1642625290000|2022-01-19 20:48:10|245.14|243.14|244.77|242.77|245.33|243.33|244.77|242.77|0
1642625300000|2022-01-19 20:48:20|245.14|243.14|246.08|244.08|246.45|244.45|245.14|243.14|0
1642625310000|2022-01-19 20:48:30|246.27|244.27|246.27|244.27|246.45|244.45|246.27|244.27|0
1642625320000|2022-01-19 20:48:40|246.45|244.45|246.45|244.45|246.45|244.45|246.27|244.27|0
1642625330000|2022-01-19 20:48:50|245.52|243.52|246.45|244.45|246.45|244.45|245.52|243.52|0
1642625340000|2022-01-19 20:49:00|246.64|244.64|246.64|244.64|246.64|244.64|246.45|244.45|0
1642625350000|2022-01-19 20:49:10|246.45|244.45|246.64|244.64|246.83|244.83|246.45|244.45|0
1642625360000|2022-01-19 20:49:20|246.83|244.83|245.89|243.89|246.83|244.83|245.89|243.89|0
1642625370000|2022-01-19 20:49:30|246.08|244.08|247.02|245.02|247.02|245.02|246.08|244.08|0
1642625380000|2022-01-19 20:49:40|246.83|244.83|247.39|245.39|247.39|245.39|246.83|244.83|0
1642625390000|2022-01-19 20:49:50|247.21|245.21|247.39|245.39|247.39|245.39|247.02|245.02|0
1642625400000|2022-01-19 20:50:00|249.28|247.28|250.03|248.03|250.22|248.22|249.28|247.28|0
1642625410000|2022-01-19 20:50:10|250.22|248.22|250.6|248.6|250.6|248.6|249.65|247.65|0
1642625420000|2022-01-19 20:50:20|250.79|248.79|250.98|248.98|251.36|249.36|250.6|248.6|0
1642625430000|2022-01-19 20:50:30|251.73|249.73|252.11|250.11|252.11|250.11|251.73|249.73|0
1642625440000|2022-01-19 20:50:40|251.74|249.74|254.56|252.56|254.74|252.74|251.74|249.74|0
1642625450000|2022-01-19 20:50:50|254.74|252.74|254.74|252.74|254.74|252.74|254.74|252.74|0
1642625460000|2022-01-19 20:51:00|254.37|252.37|252.67|250.67|254.37|252.37|251.53|249.53|0
1642625470000|2022-01-19 20:51:10|252.29|250.29|253.42|251.42|253.61|251.61|252.29|250.29|0
1642625480000|2022-01-19 20:51:20|252.85|250.85|252.85|250.85|253.04|251.04|252.85|250.85|0
1642625490000|2022-01-19 20:51:30|252.67|250.67|252.1|250.1|252.67|250.67|252.1|250.1|0
1642625500000|2022-01-19 20:51:40|252.29|250.29|253.61|251.61|253.61|251.61|252.29|250.29|0
1642625510000|2022-01-19 20:51:50|253.42|251.42|253.61|251.61|253.61|251.61|253.42|251.42|0
1642625520000|2022-01-19 20:52:00|253.99|251.99|253.99|251.99|253.99|251.99|253.61|251.61|0
1642625530000|2022-01-19 20:52:10|254.37|252.37|254.94|252.94|255.13|253.13|254.37|252.37|0
1642625540000|2022-01-19 20:52:20|254.18|252.18|254.94|252.94|254.94|252.94|254.18|252.18|0
1642625550000|2022-01-19 20:52:30|254.56|252.56|255.13|253.13|255.13|253.13|254.37|252.37|0
1642625560000|2022-01-19 20:52:40|254.94|252.94|254.75|252.75|254.94|252.94|254.75|252.75|0
1642625570000|2022-01-19 20:52:50|255.13|253.13|254.94|252.94|255.13|253.13|254.94|252.94|0
1642625580000|2022-01-19 20:53:00|255.13|253.13|256.08|254.08|256.27|254.27|255.13|253.13|0
1642625590000|2022-01-19 20:53:10|255.89|253.89|256.08|254.08|256.08|254.08|255.89|253.89|0
1642625600000|2022-01-19 20:53:20|256.27|254.27|256.27|254.27|256.27|254.27|256.08|254.08|0
1642625610000|2022-01-19 20:53:30|256.46|254.46|255.32|253.32|256.46|254.46|255.32|253.32|0
1642625620000|2022-01-19 20:53:40|255.51|253.51|256.65|254.65|256.65|254.65|255.51|253.51|0
1642625630000|2022-01-19 20:53:50|256.84|254.84|257.13|255.13|257.13|255.13|256.84|254.84|0
1642625640000|2022-01-19 20:54:00|257.03|255.03|256.84|254.84|257.03|255.03|256.84|254.84|0
1642625650000|2022-01-19 20:54:10|257.03|255.03|257.32|255.32|257.32|255.32|256.65|254.65|0
1642625660000|2022-01-19 20:54:20|257.22|255.22|257.22|255.22|257.22|255.22|256.84|254.84|0
1642625670000|2022-01-19 20:54:30|257.41|255.41|257.6|255.6|257.6|255.6|257.22|255.22|0
1642625680000|2022-01-19 20:54:40|257.98|255.98|256.08|254.08|257.98|255.98|256.08|254.08|0
1642625690000|2022-01-19 20:54:50|257.22|255.22|256.65|254.65|257.22|255.22|256.65|254.65|0
1642625700000|2022-01-19 20:55:00|256.84|254.84|257.22|255.22|257.22|255.22|256.65|254.65|0
1642625710000|2022-01-19 20:55:10|257.41|255.41|257.79|255.79|257.79|255.79|257.41|255.41|0
1642625720000|2022-01-19 20:55:20|258.17|256.17|258.36|256.36|258.55|256.55|257.98|255.98|0
1642625730000|2022-01-19 20:55:30|258.55|256.55|258.55|256.55|258.55|256.55|258.55|256.55|0
1642625740000|2022-01-19 20:55:40|258.94|256.94|260.08|258.08|260.08|258.08|258.94|256.94|0
1642625750000|2022-01-19 20:55:50|259.51|257.51|258.94|256.94|259.51|257.51|258.36|256.36|0
1642625760000|2022-01-19 20:56:00|259.13|257.13|259.7|257.7|259.7|257.7|259.13|257.13|0
1642625770000|2022-01-19 20:56:10|259.89|257.89|261.04|259.04|261.04|259.04|259.89|257.89|0
1642625780000|2022-01-19 20:56:20|261.62|259.62|261.62|259.62|261.62|259.62|261.43|259.43|0
1642625790000|2022-01-19 20:56:30|262.2|260.2|261.81|259.81|262.2|260.2|261.81|259.81|0
1642625800000|2022-01-19 20:56:40|260.69|258.69|263.83|261.83|263.83|261.83|260.3|258.3|0
1642625810000|2022-01-19 20:56:50|264.02|262.02|263.44|261.44|264.02|262.02|263.44|261.44|0
1642625820000|2022-01-19 20:57:00|262.68|260.68|262.51|260.51|262.68|260.68|262.32|260.32|0
1642625830000|2022-01-19 20:57:10|261.93|259.93|263.08|261.08|263.08|261.08|261.93|259.93|0
1642625840000|2022-01-19 20:57:20|262.32|260.32|262.12|260.12|262.32|260.32|262.12|260.12|0
1642625850000|2022-01-19 20:57:30|261.93|259.93|262.12|260.12|262.12|260.12|261.55|259.55|0
1642625860000|2022-01-19 20:57:40|261.93|259.93|261.93|259.93|262.32|260.32|261.93|259.93|0
1642625870000|2022-01-19 20:57:50|261.74|259.74|262.51|260.51|262.51|260.51|261.74|259.74|0
1642625880000|2022-01-19 20:58:00|262.7|260.7|262.89|260.89|262.89|260.89|262.31|260.31|0
1642625890000|2022-01-19 20:58:10|263.08|261.08|264.23|262.23|264.23|262.23|263.08|261.08|0
1642625900000|2022-01-19 20:58:20|264.42|262.42|264.23|262.23|264.61|262.61|264.23|262.23|0
1642625910000|2022-01-19 20:58:30|264.42|262.42|264.99|262.99|264.99|262.99|264.42|262.42|0
1642625920000|2022-01-19 20:58:40|265.18|263.18|265.38|263.38|265.38|263.38|265.18|263.18|0
1642625930000|2022-01-19 20:58:50|265.57|263.57|264.8|262.8|265.57|263.57|264.8|262.8|0
1642625940000|2022-01-19 20:59:00|264.99|262.99|266.72|264.72|266.72|264.72|264.99|262.99|0
1642625950000|2022-01-19 20:59:10|265.76|263.76|265.76|263.76|266.34|264.34|265.76|263.76|0
1642625960000|2022-01-19 20:59:20|264.99|262.99|266.34|264.34|266.34|264.34|264.99|262.99|0
1642625970000|2022-01-19 20:59:30|266.53|264.53|265.76|263.76|266.53|264.53|265.76|263.76|0
1642625980000|2022-01-19 20:59:40|265.95|263.95|265.57|263.57|265.95|263.95|265.57|263.57|0
1642625990000|2022-01-19 20:59:50|265.38|263.38|263.32|261.32|265.38|263.38|263.13|261.13|0
1642626000000|2022-01-19 21:00:00|263.13|261.13|264.28|262.28|264.28|262.28|262.93|260.93|0
1642626010000|2022-01-19 21:00:10|263.32|261.32|262.74|260.74|263.32|261.32|262.55|260.55|0
1642626020000|2022-01-19 21:00:20|262.55|260.55|263.32|261.32|263.7|261.7|262.55|260.55|0
1642626030000|2022-01-19 21:00:30|263.9|261.9|263.7|261.7|264.28|262.28|263.7|261.7|0
1642626040000|2022-01-19 21:00:40|263.13|261.13|262.17|260.17|263.13|261.13|262.17|260.17|0
1642626050000|2022-01-19 21:00:50|261.78|259.78|260.63|258.63|261.78|259.78|260.63|258.63|0
1642626060000|2022-01-19 21:01:00|260.06|258.06|259.68|257.68|260.06|258.06|259.68|257.68|0
1642626070000|2022-01-19 21:01:10|260.63|258.63|260.63|258.63|260.63|258.63|260.44|258.44|0
1642626080000|2022-01-19 21:01:20|260.82|258.82|260.73|258.73|260.82|258.82|260.44|258.44|0
1642626090000|2022-01-19 21:01:30|261.21|259.21|262.36|260.36|262.36|260.36|261.21|259.21|0
1642626100000|2022-01-19 21:01:40|262.74|260.74|262.55|260.55|262.84|260.84|262.55|260.55|0
1642626110000|2022-01-19 21:01:50|261.59|259.59|261.59|259.59|261.59|259.59|261.59|259.59|0
1642626120000|2022-01-19 21:02:00|261.97|259.97|262.36|260.36|262.36|260.36|261.97|259.97|0
1642626130000|2022-01-19 21:02:10|262.55|260.55|262.07|260.07|262.55|260.55|262.07|260.07|0
1642626140000|2022-01-19 21:02:20|262.55|260.55|262.93|260.93|262.93|260.93|262.55|260.55|0
1642626150000|2022-01-19 21:02:30|263.13|261.13|263.32|261.32|263.32|261.32|263.13|261.13|0
1642626160000|2022-01-19 21:02:40|263.13|261.13|265.44|263.44|265.44|263.44|263.13|261.13|0
1642626170000|2022-01-19 21:02:50|265.63|263.63|264.86|262.86|266.02|264.02|264.86|262.86|0
1642626180000|2022-01-19 21:03:00|264.67|262.67|264.86|262.86|265.05|263.05|264.67|262.67|0
1642626190000|2022-01-19 21:03:10|264.67|262.67|264.47|262.47|264.67|262.67|264.47|262.47|0
1642626200000|2022-01-19 21:03:20|264.09|262.09|264.09|262.09|264.09|262.09|263.89|261.89|0
1642626210000|2022-01-19 21:03:30|264.28|262.28|264.09|262.09|264.28|262.28|264.09|262.09|0
1642626220000|2022-01-19 21:03:40|263.89|261.89|263.7|261.7|263.89|261.89|263.32|261.32|0
1642626230000|2022-01-19 21:03:50|263.42|261.42|263.32|261.32|263.51|261.51|263.32|261.32|0
1642626240000|2022-01-19 21:04:00|263.51|261.51|263.89|261.89|263.89|261.89|263.51|261.51|0
1642626250000|2022-01-19 21:04:10|264.28|262.28|263.51|261.51|264.28|262.28|263.51|261.51|0
1642626260000|2022-01-19 21:04:20|263.89|261.89|264.09|262.09|264.09|262.09|263.7|261.7|0
1642626270000|2022-01-19 21:04:30|263.7|261.7|263.89|261.89|263.89|261.89|263.7|261.7|0
1642626280000|2022-01-19 21:04:40|264.09|262.09|263.7|261.7|264.09|262.09|263.7|261.7|0
1642626290000|2022-01-19 21:04:50|263.32|261.32|263.32|261.32|263.32|261.32|262.93|260.93|0
1642626300000|2022-01-19 21:05:00|262.93|260.93|262.16|260.16|262.93|260.93|262.16|260.16|0
1642626310000|2022-01-19 21:05:10|261.78|259.78|261.78|259.78|261.97|259.97|261.78|259.78|0
1642626320000|2022-01-19 21:05:20|261.59|259.59|261.59|259.59|261.59|259.59|261.59|259.59|0
1642626330000|2022-01-19 21:05:30|262.36|260.36|262.16|260.16|262.36|260.36|262.16|260.16|0
1642626340000|2022-01-19 21:05:40|261.97|259.97|262.16|260.16|262.16|260.16|261.97|259.97|0
1642626350000|2022-01-19 21:05:50|261.97|259.97|261.88|259.88|261.97|259.97|261.88|259.88|0
1642626360000|2022-01-19 21:06:00|261.97|259.97|261.78|259.78|262.16|260.16|261.78|259.78|0
1642626370000|2022-01-19 21:06:10|261.59|259.59|261.97|259.97|261.97|259.97|261.59|259.59|0
1642626380000|2022-01-19 21:06:20|261.78|259.78|261.4|259.4|261.78|259.78|261.4|259.4|0
1642626390000|2022-01-19 21:06:30|261.78|259.78|261.4|259.4|261.78|259.78|261.4|259.4|0
1642626400000|2022-01-19 21:06:40|261.2|259.2|261.2|259.2|261.4|259.4|261.01|259.01|0
1642626410000|2022-01-19 21:06:50|261.4|259.4|261.2|259.2|261.4|259.4|261.2|259.2|0
1642626420000|2022-01-19 21:07:00|261.4|259.4|261.39|259.39|261.78|259.78|261.39|259.39|0
1642626430000|2022-01-19 21:07:10|261.2|259.2|261.01|259.01|261.39|259.39|261.01|259.01|0
1642626440000|2022-01-19 21:07:20|261.2|259.2|261.01|259.01|261.2|259.2|261.01|259.01|0
1642626460000|2022-01-19 21:07:40|261.2|259.2|261.39|259.39|261.39|259.39|261.2|259.2|0
1642626470000|2022-01-19 21:07:50|261.2|259.2|261.39|259.39|261.39|259.39|261.01|259.01|0
1642626480000|2022-01-19 21:08:00|261.2|259.2|261.2|259.2|261.2|259.2|261.2|259.2|0
1642626490000|2022-01-19 21:08:10|260.63|258.63|260.63|258.63|260.63|258.63|260.63|258.63|0
1642626510000|2022-01-19 21:08:30|260.82|258.82|261.2|259.2|261.2|259.2|260.82|258.82|0
1642626520000|2022-01-19 21:08:40|261.59|259.59|261.59|259.59|261.59|259.59|261.39|259.39|0
1642626530000|2022-01-19 21:08:50|261.39|259.39|261.39|259.39|261.49|259.49|261.39|259.39|0
1642626540000|2022-01-19 21:09:00|261.59|259.59|261.97|259.97|261.97|259.97|261.39|259.39|0
1642626550000|2022-01-19 21:09:10|262.16|260.16|262.65|260.65|262.65|260.65|262.16|260.16|0
1642626560000|2022-01-19 21:09:20|262.55|260.55|262.93|260.93|263.12|261.12|262.55|260.55|0
1642626570000|2022-01-19 21:09:30|263.12|261.12|262.74|260.74|263.12|261.12|262.74|260.74|0
1642626580000|2022-01-19 21:09:40|262.93|260.93|263.12|261.12|263.12|261.12|262.93|260.93|0
1642626590000|2022-01-19 21:09:50|262.93|260.93|263.12|261.12|263.12|261.12|262.93|260.93|0
1642626600000|2022-01-19 21:10:00|262.74|260.74|262.93|260.93|262.93|260.93|262.54|260.54|0
1642626610000|2022-01-19 21:10:10|262.54|260.54|262.35|260.35|262.54|260.54|262.35|260.35|0
1642626620000|2022-01-19 21:10:20|262.74|260.74|262.93|260.93|263.12|261.12|262.74|260.74|0
1642626630000|2022-01-19 21:10:30|262.74|260.74|262.35|260.35|262.74|260.74|262.35|260.35|0
1642626640000|2022-01-19 21:10:40|262.54|260.54|262.16|260.16|262.54|260.54|262.16|260.16|0
1642626650000|2022-01-19 21:10:50|261.97|259.97|261.97|259.97|261.97|259.97|261.97|259.97|0
1642626660000|2022-01-19 21:11:00|262.16|260.16|262.16|260.16|262.16|260.16|261.97|259.97|0
1642626670000|2022-01-19 21:11:10|262.35|260.35|262.16|260.16|262.35|260.35|262.07|260.07|0
1642626680000|2022-01-19 21:11:20|262.35|260.35|262.35|260.35|262.35|260.35|262.16|260.16|0
1642626690000|2022-01-19 21:11:30|262.26|260.26|262.54|260.54|262.54|260.54|262.26|260.26|0
1642626710000|2022-01-19 21:11:50|262.74|260.74|262.54|260.54|262.74|260.74|262.54|260.54|0
1642626720000|2022-01-19 21:12:00|262.93|260.93|262.54|260.54|262.93|260.93|262.54|260.54|0
1642626730000|2022-01-19 21:12:10|262.93|260.93|262.74|260.74|262.93|260.93|262.74|260.74|0
1642626740000|2022-01-19 21:12:20|263.12|261.12|262.54|260.54|263.12|261.12|262.54|260.54|0
1642626750000|2022-01-19 21:12:30|262.35|260.35|262.35|260.35|262.35|260.35|261.97|259.97|0
1642626760000|2022-01-19 21:12:40|262.54|260.54|262.35|260.35|262.54|260.54|262.35|260.35|0
1642626770000|2022-01-19 21:12:50|262.16|260.16|262.35|260.35|262.35|260.35|262.16|260.16|0
1642626780000|2022-01-19 21:13:00|262.54|260.54|262.74|260.74|262.74|260.74|262.54|260.54|0
1642626790000|2022-01-19 21:13:10|262.54|260.54|261.97|259.97|262.54|260.54|261.97|259.97|0
1642626800000|2022-01-19 21:13:20|261.58|259.58|261.01|259.01|261.58|259.58|260.82|258.82|0
1642626810000|2022-01-19 21:13:30|261.39|259.39|261.58|259.58|261.58|259.58|261.39|259.39|0
1642626820000|2022-01-19 21:13:40|261.49|259.49|261.39|259.39|261.49|259.49|261.39|259.39|0
1642626830000|2022-01-19 21:13:50|261.58|259.58|262.16|260.16|262.16|260.16|261.58|259.58|0
1642626840000|2022-01-19 21:14:00|262.07|260.07|262.35|260.35|262.35|260.35|262.07|260.07|0
1642626850000|2022-01-19 21:14:10|262.54|260.54|261.87|259.87|262.73|260.73|261.87|259.87|0
1642626860000|2022-01-19 21:14:20|261.77|259.77|261.97|259.97|261.97|259.97|261.77|259.77|0
1642626870000|2022-01-19 21:14:30|262.16|260.16|261.97|259.97|262.16|260.16|261.97|259.97|0
1642626880000|2022-01-19 21:14:40|261.58|259.58|262.54|260.54|262.54|260.54|261.58|259.58|0
1642626890000|2022-01-19 21:14:50|262.73|260.73|262.93|260.93|263.12|261.12|262.73|260.73|0
1642626920000|2022-01-19 21:15:20|262.65|260.05|262.27|259.67|262.65|260.05|262.27|259.67|0
1642626930000|2022-01-19 21:15:30|262.07|259.47|262.07|259.47|262.07|259.47|261.88|259.28|0
1642626940000|2022-01-19 21:15:40|261.98|259.38|261.88|259.28|261.98|259.38|261.88|259.28|0
1642626950000|2022-01-19 21:15:50|261.69|259.09|261.88|259.28|261.88|259.28|261.69|259.09|0
1642626960000|2022-01-19 21:16:00|262.07|259.47|262.07|259.47|262.07|259.47|262.07|259.47|0
1642626970000|2022-01-19 21:16:10|262.27|259.67|262.46|259.86|262.46|259.86|262.27|259.67|0
1642626980000|2022-01-19 21:16:20|262.27|259.67|262.17|259.57|262.27|259.67|262.17|259.57|0
1642626990000|2022-01-19 21:16:30|261.88|259.28|262.46|259.86|262.46|259.86|261.88|259.28|0
1642627000000|2022-01-19 21:16:40|262.65|260.05|262.65|260.05|262.65|260.05|262.65|260.05|0
1642627010000|2022-01-19 21:16:50|262.46|259.86|262.46|259.86|262.46|259.86|262.46|259.86|0
1642627020000|2022-01-19 21:17:00|262.65|260.05|262.65|260.05|262.65|260.05|262.65|260.05|0
1642627030000|2022-01-19 21:17:10|262.84|260.24|262.65|260.05|262.84|260.24|262.65|260.05|0
1642627040000|2022-01-19 21:17:20|262.56|259.96|262.26|259.66|262.56|259.96|262.26|259.66|0
1642627070000|2022-01-19 21:17:50|262.07|259.47|262.07|259.47|262.07|259.47|262.07|259.47|0
1642627080000|2022-01-19 21:18:00|262.17|259.57|262.17|259.57|262.17|259.57|262.07|259.47|0
1642627090000|2022-01-19 21:18:10|262.26|259.66|262.26|259.66|262.26|259.66|262.26|259.66|0
1642627100000|2022-01-19 21:18:20|262.36|259.76|262.46|259.86|262.46|259.86|262.26|259.66|0
1642627110000|2022-01-19 21:18:30|262.65|260.05|263.03|260.43|263.03|260.43|262.65|260.05|0
1642627120000|2022-01-19 21:18:40|263.22|260.62|263.13|260.53|263.22|260.62|263.13|260.53|0
1642627130000|2022-01-19 21:18:50|263.22|260.62|263.22|260.62|263.22|260.62|263.22|260.62|0
1642627140000|2022-01-19 21:19:00|263.42|260.82|263.61|261.01|263.61|261.01|263.42|260.82|0
1642627150000|2022-01-19 21:19:10|263.8|261.2|263.61|261.01|263.8|261.2|263.61|261.01|0
1642627170000|2022-01-19 21:19:30|263.8|261.2|263.8|261.2|263.8|261.2|263.8|261.2|0
1642627190000|2022-01-19 21:19:50|263.61|261.01|263.61|261.01|263.61|261.01|263.61|261.01|0
1642627210000|2022-01-19 21:20:10|263.42|260.82|263.42|260.82|263.42|260.82|263.42|260.82|0
1642627220000|2022-01-19 21:20:20|263.61|261.01|263.42|260.82|263.61|261.01|263.42|260.82|0
1642627230000|2022-01-19 21:20:30|263.22|260.62|263.22|260.62|263.22|260.62|263.22|260.62|0
1642627240000|2022-01-19 21:20:40|263.8|261.2|263.99|261.39|263.99|261.39|263.8|261.2|0
1642627250000|2022-01-19 21:20:50|263.8|261.2|263.61|261.01|263.8|261.2|263.61|261.01|0
1642627270000|2022-01-19 21:21:10|263.52|260.92|263.61|261.01|263.61|261.01|263.52|260.92|0
1642627290000|2022-01-19 21:21:30|263.8|261.2|263.8|261.2|263.8|261.2|263.8|261.2|0
1642627300000|2022-01-19 21:21:40|263.99|261.39|263.99|261.39|263.99|261.39|263.99|261.39|0
1642627320000|2022-01-19 21:22:00|264.18|261.58|264.18|261.58|264.18|261.58|264.18|261.58|0
1642627330000|2022-01-19 21:22:10|264.38|261.78|264.18|261.58|264.38|261.78|264.18|261.58|0
1642627340000|2022-01-19 21:22:20|264.57|261.97|264.18|261.58|264.57|261.97|264.18|261.58|0
1642627350000|2022-01-19 21:22:30|264.28|261.68|264.38|261.78|264.38|261.78|264.18|261.58|0
1642627360000|2022-01-19 21:22:40|264.18|261.58|264.18|261.58|264.18|261.58|264.18|261.58|0
1642627370000|2022-01-19 21:22:50|264.38|261.78|264.38|261.78|264.38|261.78|264.38|261.78|0
1642627380000|2022-01-19 21:23:00|264.18|261.58|264.18|261.58|264.18|261.58|264.18|261.58|0
1642627390000|2022-01-19 21:23:10|264.38|261.78|264.38|261.78|264.38|261.78|264.38|261.78|0
1642627400000|2022-01-19 21:23:20|264.18|261.58|264.38|261.78|264.38|261.78|264.18|261.58|0
1642627410000|2022-01-19 21:23:30|264.76|262.16|264.76|262.16|264.76|262.16|264.76|262.16|0
1642627420000|2022-01-19 21:23:40|264.95|262.35|265.53|262.93|265.53|262.93|264.95|262.35|0
1642627430000|2022-01-19 21:23:50|265.73|263.13|265.63|263.03|265.73|263.13|265.63|263.03|0
1642627440000|2022-01-19 21:24:00|265.53|262.93|265.34|262.74|265.53|262.93|265.34|262.74|0
1642627450000|2022-01-19 21:24:10|265.44|262.84|265.44|262.84|265.44|262.84|265.44|262.84|0
1642627460000|2022-01-19 21:24:20|265.53|262.93|265.44|262.84|265.53|262.93|265.44|262.84|0
1642627470000|2022-01-19 21:24:30|265.53|262.93|265.53|262.93|265.53|262.93|265.34|262.74|0
1642627480000|2022-01-19 21:24:40|265.34|262.74|265.34|262.74|265.34|262.74|265.34|262.74|0
1642627490000|2022-01-19 21:24:50|265.53|262.93|265.73|263.13|265.73|263.13|265.34|262.74|0
1642627500000|2022-01-19 21:25:00|265.92|263.32|265.53|262.93|265.92|263.32|265.53|262.93|0
1642627510000|2022-01-19 21:25:10|265.73|263.13|266.21|263.61|266.21|263.61|265.73|263.13|0
1642627520000|2022-01-19 21:25:20|266.31|263.71|267.27|264.67|267.27|264.67|266.31|263.71|0
1642627530000|2022-01-19 21:25:30|267.85|265.25|268.24|265.64|268.82|266.22|267.85|265.25|0
1642627540000|2022-01-19 21:25:40|268.63|266.03|268.44|265.84|268.63|266.03|268.44|265.84|0
1642627550000|2022-01-19 21:25:50|268.63|266.03|268.43|265.83|268.82|266.22|268.43|265.83|0
1642627560000|2022-01-19 21:26:00|268.24|265.64|267.66|265.06|268.24|265.64|267.47|264.87|0
1642627570000|2022-01-19 21:26:10|267.57|264.97|267.18|264.58|267.57|264.97|267.18|264.58|0
1642627580000|2022-01-19 21:26:20|267.27|264.67|267.57|264.97|267.57|264.97|267.27|264.67|0
1642627590000|2022-01-19 21:26:30|267.47|264.87|267.27|264.67|267.66|265.06|267.27|264.67|0
1642627600000|2022-01-19 21:26:40|267.08|264.48|266.69|264.09|267.08|264.48|266.69|264.09|0
1642627610000|2022-01-19 21:26:50|266.5|263.9|266.88|264.28|266.88|264.28|266.4|263.8|0
1642627620000|2022-01-19 21:27:00|266.79|264.19|266.88|264.28|266.88|264.28|266.69|264.09|0
1642627630000|2022-01-19 21:27:10|267.08|264.48|267.18|264.58|267.18|264.58|267.08|264.48|0
1642627640000|2022-01-19 21:27:20|267.08|264.48|267.08|264.48|267.08|264.48|267.08|264.48|0
1642627650000|2022-01-19 21:27:30|266.98|264.38|266.98|264.38|266.98|264.38|266.69|264.09|0
1642627660000|2022-01-19 21:27:40|266.88|264.28|266.5|263.9|266.88|264.28|266.5|263.9|0
1642627670000|2022-01-19 21:27:50|266.6|264|266.5|263.9|266.6|264|266.5|263.9|0
1642627680000|2022-01-19 21:28:00|266.3|263.7|266.5|263.9|266.6|264|266.3|263.7|0
1642627690000|2022-01-19 21:28:10|266.69|264.09|266.69|264.09|266.69|264.09|266.69|264.09|0
1642627700000|2022-01-19 21:28:20|266.88|264.28|267.18|264.58|267.18|264.58|266.88|264.28|0
1642627710000|2022-01-19 21:28:30|267.08|264.48|266.88|264.28|267.08|264.48|266.88|264.28|0
1642627720000|2022-01-19 21:28:40|266.69|264.09|266.69|264.09|266.88|264.28|266.69|264.09|0
1642627730000|2022-01-19 21:28:50|266.5|263.9|266.5|263.9|266.5|263.9|266.5|263.9|0
1642627740000|2022-01-19 21:29:00|266.6|264|266.3|263.7|266.6|264|266.3|263.7|0
1642627750000|2022-01-19 21:29:10|266.5|263.9|266.5|263.9|266.69|264.09|266.5|263.9|0
1642627760000|2022-01-19 21:29:20|266.3|263.7|266.4|263.8|266.4|263.8|266.3|263.7|0
1642627770000|2022-01-19 21:29:30|266.3|263.7|266.3|263.7|266.3|263.7|266.3|263.7|0
1642627780000|2022-01-19 21:29:40|266.5|263.9|266.5|263.9|266.5|263.9|266.3|263.7|0
1642627790000|2022-01-19 21:29:50|266.88|264.28|266.69|264.09|266.88|264.28|266.69|264.09|0
1642627800000|2022-01-19 21:30:00|266.5|263.9|266.5|263.9|266.5|263.9|266.5|263.9|0
1642627810000|2022-01-19 21:30:10|266.3|263.7|266.88|264.28|266.88|264.28|266.3|263.7|0
1642627820000|2022-01-19 21:30:20|266.5|263.9|266.3|263.7|266.5|263.9|266.3|263.7|0
1642627830000|2022-01-19 21:30:30|266.5|263.9|266.5|263.9|266.5|263.9|266.5|263.9|0
1642627840000|2022-01-19 21:30:40|266.3|263.7|266.3|263.7|266.3|263.7|266.3|263.7|0
1642627850000|2022-01-19 21:30:50|266.11|263.51|266.11|263.51|266.11|263.51|266.11|263.51|0
1642627860000|2022-01-19 21:31:00|265.92|263.32|265.92|263.32|266.02|263.42|265.92|263.32|0
1642627870000|2022-01-19 21:31:10|266.11|263.51|266.5|263.9|266.5|263.9|266.11|263.51|0
1642627880000|2022-01-19 21:31:20|266.3|263.7|266.3|263.7|266.3|263.7|266.3|263.7|0
1642627890000|2022-01-19 21:31:30|266.11|263.51|266.21|263.61|266.21|263.61|266.11|263.51|0
1642627900000|2022-01-19 21:31:40|266.11|263.51|265.92|263.32|266.11|263.51|265.92|263.32|0
1642627910000|2022-01-19 21:31:50|265.72|263.12|265.72|263.12|265.72|263.12|265.72|263.12|0
1642627920000|2022-01-19 21:32:00|265.92|263.32|265.72|263.12|265.92|263.32|265.72|263.12|0
1642627930000|2022-01-19 21:32:10|265.92|263.32|265.92|263.32|265.92|263.32|265.92|263.32|0
1642627940000|2022-01-19 21:32:20|265.72|263.12|265.82|263.22|265.92|263.32|265.72|263.12|0
1642627950000|2022-01-19 21:32:30|265.72|263.12|265.72|263.12|266.11|263.51|265.72|263.12|0
1642627960000|2022-01-19 21:32:40|265.53|262.93|265.53|262.93|265.53|262.93|265.34|262.74|0
1642627970000|2022-01-19 21:32:50|265.63|263.03|265.72|263.12|265.72|263.12|265.53|262.93|0
1642627980000|2022-01-19 21:33:00|265.91|263.31|265.91|263.31|265.91|263.31|265.91|263.31|0
1642627990000|2022-01-19 21:33:10|266.3|263.7|266.3|263.7|266.3|263.7|266.3|263.7|0
1642628000000|2022-01-19 21:33:20|266.49|263.89|266.21|263.61|266.49|263.89|266.11|263.51|0
1642628010000|2022-01-19 21:33:30|266.3|263.7|266.11|263.51|266.3|263.7|266.11|263.51|0
1642628020000|2022-01-19 21:33:40|266.01|263.41|266.11|263.51|266.21|263.61|266.01|263.41|0
1642628040000|2022-01-19 21:34:00|266.3|263.7|266.21|263.61|266.3|263.7|266.21|263.61|0
1642628050000|2022-01-19 21:34:10|265.91|263.31|265.72|263.12|266.01|263.41|265.72|263.12|0
1642628060000|2022-01-19 21:34:20|266.11|263.51|265.91|263.31|266.11|263.51|265.91|263.31|0
1642628080000|2022-01-19 21:34:40|266.11|263.51|266.11|263.51|266.11|263.51|266.11|263.51|0
1642628090000|2022-01-19 21:34:50|266.3|263.7|266.3|263.7|266.3|263.7|266.11|263.51|0
1642628110000|2022-01-19 21:35:10|266.49|263.89|266.79|264.19|266.79|264.19|266.49|263.89|0
1642628120000|2022-01-19 21:35:20|267.07|264.47|267.07|264.47|267.07|264.47|267.07|264.47|0
1642628130000|2022-01-19 21:35:30|266.88|264.28|267.07|264.47|267.27|264.67|266.88|264.28|0
1642628140000|2022-01-19 21:35:40|267.17|264.57|267.17|264.57|267.17|264.57|267.17|264.57|0
1642628150000|2022-01-19 21:35:50|267.27|264.67|267.27|264.67|267.27|264.67|267.27|264.67|0
1642628180000|2022-01-19 21:36:20|267.37|264.77|267.37|264.77|267.46|264.86|267.37|264.77|0
1642628190000|2022-01-19 21:36:30|267.46|264.86|267.56|264.96|267.56|264.96|267.46|264.86|0
1642628200000|2022-01-19 21:36:40|267.46|264.86|267.37|264.77|267.46|264.86|267.27|264.67|0
1642628210000|2022-01-19 21:36:50|267.27|264.67|267.07|264.47|267.46|264.86|267.07|264.47|0
1642628220000|2022-01-19 21:37:00|267.27|264.67|267.27|264.67|267.27|264.67|267.27|264.67|0
1642628240000|2022-01-19 21:37:20|267.46|264.86|267.46|264.86|267.46|264.86|267.46|264.86|0
1642628260000|2022-01-19 21:37:40|267.56|264.96|267.56|264.96|267.56|264.96|267.46|264.86|0
1642628270000|2022-01-19 21:37:50|267.65|265.05|267.27|264.67|267.65|265.05|267.27|264.67|0
1642628280000|2022-01-19 21:38:00|267.07|264.47|266.3|263.7|267.07|264.47|266.3|263.7|0
1642628290000|2022-01-19 21:38:10|266.49|263.89|266.49|263.89|266.59|263.99|266.49|263.89|0
1642628300000|2022-01-19 21:38:20|266.59|263.99|267.07|264.47|267.07|264.47|266.59|263.99|0
1642628310000|2022-01-19 21:38:30|266.69|264.09|266.68|264.08|266.69|264.09|266.68|264.08|0
1642628320000|2022-01-19 21:38:40|266.49|263.89|266.49|263.89|266.49|263.89|266.49|263.89|0
1642628330000|2022-01-19 21:38:50|266.68|264.08|266.88|264.28|266.88|264.28|266.68|264.08|0
1642628340000|2022-01-19 21:39:00|266.68|264.08|267.07|264.47|267.07|264.47|266.68|264.08|0
1642628350000|2022-01-19 21:39:10|267.46|264.86|267.46|264.86|267.46|264.86|267.46|264.86|0
1642628380000|2022-01-19 21:39:40|267.17|264.57|267.26|264.66|267.26|264.66|267.17|264.57|0
1642628390000|2022-01-19 21:39:50|267.07|264.47|267.07|264.47|267.07|264.47|267.07|264.47|0
1642628400000|2022-01-19 21:40:00|266.88|264.28|266.68|264.08|266.88|264.28|266.68|264.08|0
1642628420000|2022-01-19 21:40:20|266.49|263.89|266.68|264.08|266.68|264.08|266.49|263.89|0
1642628440000|2022-01-19 21:40:40|266.59|263.99|266.3|263.7|266.59|263.99|266.3|263.7|0
1642628450000|2022-01-19 21:40:50|266.59|263.99|266.88|264.28|266.88|264.28|266.59|263.99|0
1642628460000|2022-01-19 21:41:00|266.78|264.18|266.78|264.18|266.78|264.18|266.78|264.18|0
1642628470000|2022-01-19 21:41:10|266.88|264.28|267.46|264.86|267.46|264.86|266.88|264.28|0
1642628480000|2022-01-19 21:41:20|267.65|265.05|267.65|265.05|267.75|265.15|267.65|265.05|0
1642628490000|2022-01-19 21:41:30|267.46|264.86|267.46|264.86|267.46|264.86|267.26|264.66|0
1642628500000|2022-01-19 21:41:40|267.26|264.66|267.26|264.66|267.26|264.66|267.26|264.66|0
1642628510000|2022-01-19 21:41:50|267.46|264.86|267.46|264.86|267.65|265.05|267.46|264.86|0
1642628520000|2022-01-19 21:42:00|267.26|264.66|267.26|264.66|267.46|264.86|267.26|264.66|0
1642628540000|2022-01-19 21:42:20|267.46|264.86|267.46|264.86|267.56|264.96|267.46|264.86|0
1642628550000|2022-01-19 21:42:30|267.26|264.66|267.17|264.57|267.26|264.66|267.17|264.57|0
1642628560000|2022-01-19 21:42:40|267.46|264.86|267.26|264.66|267.46|264.86|267.26|264.66|0
1642628570000|2022-01-19 21:42:50|267.46|264.86|267.46|264.86|267.46|264.86|267.46|264.86|0
1642628580000|2022-01-19 21:43:00|267.26|264.66|267.07|264.47|267.26|264.66|267.07|264.47|0
1642628600000|2022-01-19 21:43:20|266.88|264.28|267.07|264.47|267.07|264.47|266.88|264.28|0
1642628610000|2022-01-19 21:43:30|267.26|264.66|267.26|264.66|267.26|264.66|267.26|264.66|0
1642628620000|2022-01-19 21:43:40|267.07|264.47|267.07|264.47|267.07|264.47|267.07|264.47|0
1642628630000|2022-01-19 21:43:50|266.88|264.28|266.88|264.28|266.88|264.28|266.88|264.28|0
1642628640000|2022-01-19 21:44:00|266.3|263.7|266.1|263.5|266.3|263.7|266.1|263.5|0
1642628650000|2022-01-19 21:44:10|266.4|263.8|266.3|263.7|266.4|263.8|266.3|263.7|0
1642628660000|2022-01-19 21:44:20|266.4|263.8|266.49|263.89|266.49|263.89|266.4|263.8|0
1642628670000|2022-01-19 21:44:30|266.68|264.08|266.68|264.08|266.68|264.08|266.68|264.08|0
1642628680000|2022-01-19 21:44:40|267.07|264.47|266.88|264.28|267.07|264.47|266.88|264.28|0
1642628690000|2022-01-19 21:44:50|267.07|264.47|266.88|264.28|267.07|264.47|266.88|264.28|0
1642628700000|2022-01-19 21:45:00|266.68|264.08|266.4|263.8|266.68|264.08|266.4|263.8|0
1642628710000|2022-01-19 21:45:10|265.91|263.31|265.72|263.12|265.91|263.31|265.72|263.12|0
1642628720000|2022-01-19 21:45:20|265.91|263.31|265.72|263.12|265.91|263.31|265.72|263.12|0
1642628730000|2022-01-19 21:45:30|265.91|263.31|265.91|263.31|265.91|263.31|265.91|263.31|0
1642628740000|2022-01-19 21:45:40|266.01|263.41|265.71|263.11|266.01|263.41|265.52|262.92|0
1642628750000|2022-01-19 21:45:50|265.52|262.92|265.82|263.22|265.82|263.22|265.52|262.92|0
1642628760000|2022-01-19 21:46:00|265.71|263.11|265.82|263.22|265.82|263.22|265.71|263.11|0
1642628770000|2022-01-19 21:46:10|265.71|263.11|265.91|263.31|265.91|263.31|265.71|263.11|0
1642628780000|2022-01-19 21:46:20|265.82|263.22|265.82|263.22|265.82|263.22|265.82|263.22|0
1642628790000|2022-01-19 21:46:30|265.71|263.11|265.71|263.11|265.71|263.11|265.71|263.11|0
1642628800000|2022-01-19 21:46:40|265.81|263.21|265.71|263.11|265.91|263.31|265.71|263.11|0
1642628810000|2022-01-19 21:46:50|265.81|263.21|265.71|263.11|265.81|263.21|265.71|263.11|0
1642628820000|2022-01-19 21:47:00|265.52|262.92|265.33|262.73|265.52|262.92|265.33|262.73|0
1642628830000|2022-01-19 21:47:10|265.52|262.92|265.52|262.92|265.52|262.92|265.52|262.92|0
1642628840000|2022-01-19 21:47:20|265.33|262.73|265.14|262.54|265.33|262.73|265.14|262.54|0
1642628850000|2022-01-19 21:47:30|265.33|262.73|265.14|262.54|265.33|262.73|265.14|262.54|0
1642628860000|2022-01-19 21:47:40|265.13|262.53|265.13|262.53|265.33|262.73|265.13|262.53|0
1642628870000|2022-01-19 21:47:50|264.94|262.34|265.04|262.44|265.13|262.53|264.94|262.34|0
1642628880000|2022-01-19 21:48:00|265.33|262.73|265.13|262.53|265.33|262.73|264.94|262.34|0
1642628890000|2022-01-19 21:48:10|265.33|262.73|265.33|262.73|265.33|262.73|265.13|262.53|0
1642628900000|2022-01-19 21:48:20|265.43|262.83|265.91|263.31|265.91|263.31|265.43|262.83|0
1642628910000|2022-01-19 21:48:30|265.81|263.21|265.52|262.92|265.81|263.21|265.52|262.92|0
1642628920000|2022-01-19 21:48:40|265.13|262.53|265.23|262.63|265.23|262.63|265.13|262.53|0
1642628930000|2022-01-19 21:48:50|265.13|262.53|265.13|262.53|265.13|262.53|265.04|262.44|0
1642628940000|2022-01-19 21:49:00|264.75|262.15|264.36|261.76|264.75|262.15|264.36|261.76|0
1642628950000|2022-01-19 21:49:10|264.17|261.57|263.98|261.38|264.17|261.57|263.98|261.38|0
1642628960000|2022-01-19 21:49:20|263.79|261.19|263.79|261.19|263.79|261.19|263.79|261.19|0
1642628970000|2022-01-19 21:49:30|263.69|261.09|263.21|260.61|263.69|261.09|263.21|260.61|0
1642628980000|2022-01-19 21:49:40|263.4|260.8|263.21|260.61|263.4|260.8|263.21|260.61|0
1642629000000|2022-01-19 21:50:00|263.4|260.8|263.4|260.8|263.4|260.8|263.21|260.61|0
1642629020000|2022-01-19 21:50:20|263.21|260.61|263.21|260.61|263.21|260.61|263.21|260.61|0
1642629030000|2022-01-19 21:50:30|263.02|260.42|262.82|260.22|263.02|260.42|262.82|260.22|0
1642629050000|2022-01-19 21:50:50|263.02|260.42|263.02|260.42|263.02|260.42|263.02|260.42|0
1642629060000|2022-01-19 21:51:00|262.92|260.32|262.82|260.22|263.02|260.42|262.82|260.22|0
1642629070000|2022-01-19 21:51:10|262.63|260.03|262.73|260.13|262.73|260.13|262.63|260.03|0
1642629080000|2022-01-19 21:51:20|262.63|260.03|262.82|260.22|262.82|260.22|262.63|260.03|0
1642629090000|2022-01-19 21:51:30|263.02|260.42|263.02|260.42|263.02|260.42|263.02|260.42|0
1642629100000|2022-01-19 21:51:40|263.21|260.61|263.21|260.61|263.31|260.71|263.21|260.61|0
1642629110000|2022-01-19 21:51:50|263.31|260.71|263.01|260.41|263.31|260.71|263.01|260.41|0
1642629120000|2022-01-19 21:52:00|262.82|260.22|262.82|260.22|262.82|260.22|262.82|260.22|0
1642629130000|2022-01-19 21:52:10|263.01|260.41|263.31|260.71|263.31|260.71|263.01|260.41|0
1642629140000|2022-01-19 21:52:20|263.21|260.61|263.21|260.61|263.21|260.61|263.21|260.61|0
1642629150000|2022-01-19 21:52:30|263.31|260.71|263.31|260.71|263.31|260.71|263.31|260.71|0
1642629160000|2022-01-19 21:52:40|263.21|260.61|263.31|260.71|263.31|260.71|263.21|260.61|0
1642629170000|2022-01-19 21:52:50|263.21|260.61|262.82|260.22|263.21|260.61|262.82|260.22|0
1642629200000|2022-01-19 21:53:20|263.01|260.41|263.21|260.61|263.21|260.61|263.01|260.41|0
1642629210000|2022-01-19 21:53:30|263.01|260.41|263.01|260.41|263.01|260.41|263.01|260.41|0
1642629240000|2022-01-19 21:54:00|262.82|260.22|263.01|260.41|263.01|260.41|262.82|260.22|0
1642629280000|2022-01-19 21:54:40|262.63|260.03|262.63|260.03|262.63|260.03|262.63|260.03|0
1642629290000|2022-01-19 21:54:50|262.73|260.13|262.73|260.13|262.73|260.13|262.73|260.13|0
1642629300000|2022-01-19 21:55:00|262.63|260.03|262.63|260.03|262.63|260.03|262.63|260.03|0
1642629310000|2022-01-19 21:55:10|262.73|260.13|262.44|259.84|262.73|260.13|262.44|259.84|0
1642629330000|2022-01-19 21:55:30|262.34|259.74|262.34|259.74|262.34|259.74|262.34|259.74|0
1642629340000|2022-01-19 21:55:40|262.44|259.84|262.24|259.64|262.44|259.84|262.24|259.64|0
1642629350000|2022-01-19 21:55:50|262.34|259.74|262.24|259.64|262.34|259.74|262.24|259.64|0
1642629360000|2022-01-19 21:56:00|262.15|259.55|262.24|259.64|262.24|259.64|262.15|259.55|0
1642629370000|2022-01-19 21:56:10|262.44|259.84|262.82|260.22|262.82|260.22|262.44|259.84|0
1642629380000|2022-01-19 21:56:20|263.01|260.41|263.01|260.41|263.01|260.41|262.82|260.22|0
1642629400000|2022-01-19 21:56:40|263.11|260.51|263.01|260.41|263.2|260.6|263.01|260.41|0
1642629410000|2022-01-19 21:56:50|263.2|260.6|263.4|260.8|263.4|260.8|263.2|260.6|0
1642629420000|2022-01-19 21:57:00|263.59|260.99|263.59|260.99|263.59|260.99|263.59|260.99|0
1642629470000|2022-01-19 21:57:50|263.78|261.18|263.97|261.37|263.97|261.37|263.78|261.18|0
1642629480000|2022-01-19 21:58:00|263.78|261.18|263.59|260.99|263.78|261.18|263.59|260.99|0
1642629490000|2022-01-19 21:58:10|263.97|261.37|263.97|261.37|263.97|261.37|263.97|261.37|0
1642629500000|2022-01-19 21:58:20|263.78|261.18|263.59|260.99|263.78|261.18|263.59|260.99|0
1642629540000|2022-01-19 21:59:00|263.4|260.8|263.2|260.6|263.4|260.8|263.2|260.6|0
1642629550000|2022-01-19 21:59:10|263.4|260.8|263.59|260.99|263.59|260.99|263.4|260.8|0
1642629580000|2022-01-19 21:59:40|263.97|261.37|263.78|261.18|264.17|261.57|263.78|261.18|0
1642629590000|2022-01-19 21:59:50|263.69|261.09|263.88|261.28|263.88|261.28|263.69|261.09|0
1642629600000|2022-01-19 22:00:00|263.4|260.8|263.4|260.8|263.4|260.8|263.4|260.8|0
1642629610000|2022-01-19 22:00:10|263.49|260.89|263.63|261.03|263.63|261.03|263.49|260.89|0
1642629620000|2022-01-19 22:00:20|263.66|261.06|263.66|261.06|263.66|261.06|263.66|261.06|0
1642629630000|2022-01-19 22:00:30|263.69|261.09|263.69|261.09|263.69|261.09|263.69|261.09|0
1642629640000|2022-01-19 22:00:40|263.74|261.14|263.77|261.17|263.77|261.17|263.74|261.14|0
1642629650000|2022-01-19 22:00:50|263.79|261.19|263.79|261.19|263.79|261.19|263.79|261.19|0
1642629710000|2022-01-19 22:01:50|263.96|261.36|263.96|261.36|263.96|261.36|263.96|261.36|0
1642629730000|2022-01-19 22:02:10|264.08|261.48|263.94|261.34|264.08|261.48|263.94|261.34|0
1642629750000|2022-01-19 22:02:30|264.08|261.48|264.08|261.48|264.08|261.48|264.08|261.48|0
1642629790000|2022-01-19 22:03:10|264.05|261.45|264.05|261.45|264.05|261.45|264.05|261.45|0
1642629820000|2022-01-19 22:03:40|264.08|261.48|264.08|261.48|264.08|261.48|264.08|261.48|0
1642629890000|2022-01-19 22:04:50|263.91|261.31|263.91|261.31|263.91|261.31|263.91|261.31|0
1642629900000|2022-01-19 22:05:00|264.11|261.51|264.11|261.51|264.11|261.51|264.11|261.51|0
1642629920000|2022-01-19 22:05:20|263.99|261.39|264.11|261.51|264.11|261.51|263.99|261.39|0
1642629950000|2022-01-19 22:05:50|263.94|261.34|263.94|261.34|263.94|261.34|263.91|261.31|0
1642629980000|2022-01-19 22:06:20|263.99|261.39|263.99|261.39|263.99|261.39|263.99|261.39|0
1642629990000|2022-01-19 22:06:30|264.08|261.48|264.08|261.48|264.08|261.48|264.08|261.48|0
1642630010000|2022-01-19 22:06:50|264.19|261.59|264.19|261.59|264.19|261.59|264.19|261.59|0
1642630030000|2022-01-19 22:07:10|264.22|261.62|264.22|261.62|264.22|261.62|264.22|261.62|0
1642630040000|2022-01-19 22:07:20|264.21|261.61|264.08|261.48|264.21|261.61|264.08|261.48|0
1642630060000|2022-01-19 22:07:40|264.28|261.68|264.28|261.68|264.28|261.68|264.28|261.68|0
1642630100000|2022-01-19 22:08:20|264.08|261.48|264.08|261.48|264.08|261.48|264.08|261.48|0
1642630120000|2022-01-19 22:08:40|263.94|261.34|263.94|261.34|263.94|261.34|263.94|261.34|0
1642630130000|2022-01-19 22:08:50|263.96|261.36|263.96|261.36|263.96|261.36|263.96|261.36|0
1642630140000|2022-01-19 22:09:00|264.02|261.42|264.02|261.42|264.02|261.42|264.02|261.42|0
1642630160000|2022-01-19 22:09:20|263.96|261.36|263.96|261.36|263.96|261.36|263.96|261.36|0
1642630170000|2022-01-19 22:09:30|264.11|261.51|264.11|261.51|264.11|261.51|264.11|261.51|0
1642630180000|2022-01-19 22:09:40|264.08|261.48|264.11|261.51|264.11|261.51|264.08|261.48|0
1642630190000|2022-01-19 22:09:50|264.08|261.48|264.07|261.47|264.08|261.48|264.07|261.47|0
1642630210000|2022-01-19 22:10:10|264.02|261.42|264.02|261.42|264.02|261.42|264.02|261.42|0
1642630220000|2022-01-19 22:10:20|264.07|261.47|264.07|261.47|264.07|261.47|264.07|261.47|0
1642630230000|2022-01-19 22:10:30|263.94|261.34|263.96|261.36|263.96|261.36|263.94|261.34|0
1642630270000|2022-01-19 22:11:10|263.94|261.34|263.94|261.34|263.94|261.34|263.94|261.34|0
1642630310000|2022-01-19 22:11:50|263.9|261.3|263.94|261.34|263.94|261.34|263.9|261.3|0
1642630330000|2022-01-19 22:12:10|263.9|261.3|264.1|261.5|264.1|261.5|263.9|261.3|0
1642630340000|2022-01-19 22:12:20|264.19|261.59|264.16|261.56|264.19|261.59|264.16|261.56|0
1642630350000|2022-01-19 22:12:30|264.19|261.59|264.16|261.56|264.19|261.59|264.16|261.56|0
1642630440000|2022-01-19 22:14:00|264.13|261.53|264.13|261.53|264.13|261.53|264.13|261.53|0
1642630500000|2022-01-19 22:15:00|264.04|261.44|264.04|261.44|264.04|261.44|264.04|261.44|0
1642630520000|2022-01-19 22:15:20|264.07|261.47|264.07|261.47|264.07|261.47|264.07|261.47|0
1642630530000|2022-01-19 22:15:30|264.13|261.53|264.19|261.59|264.19|261.59|264.13|261.53|0
1642630570000|2022-01-19 22:16:10|264.16|261.56|264.16|261.56|264.16|261.56|264.16|261.56|0
1642630660000|2022-01-19 22:17:40|264.19|261.59|264.19|261.59|264.19|261.59|264.19|261.59|0
1642630670000|2022-01-19 22:17:50|264.16|261.56|264.16|261.56|264.16|261.56|264.16|261.56|0
1642630690000|2022-01-19 22:18:10|263.85|261.25|263.85|261.25|263.85|261.25|263.85|261.25|0
1642630700000|2022-01-19 22:18:20|263.82|261.22|263.82|261.22|263.82|261.22|263.82|261.22|0
1642630720000|2022-01-19 22:18:40|263.99|261.39|263.99|261.39|263.99|261.39|263.99|261.39|0
1642630740000|2022-01-19 22:19:00|264.12|261.52|264.12|261.52|264.12|261.52|264.12|261.52|0
1642630750000|2022-01-19 22:19:10|264.02|261.42|264.02|261.42|264.02|261.42|264.02|261.42|0
1642630770000|2022-01-19 22:19:30|264.04|261.44|264.02|261.42|264.15|261.55|264.02|261.42|0
1642630780000|2022-01-19 22:19:40|263.99|261.39|263.99|261.39|263.99|261.39|263.99|261.39|0
1642630790000|2022-01-19 22:19:50|264.19|261.59|264.19|261.59|264.19|261.59|264.19|261.59|0
1642630830000|2022-01-19 22:20:30|264.18|261.58|264.18|261.58|264.18|261.58|264.18|261.58|0
1642630850000|2022-01-19 22:20:50|264.21|261.61|264.24|261.64|264.24|261.64|264.21|261.61|0
1642630870000|2022-01-19 22:21:10|264.21|261.61|264.21|261.61|264.21|261.61|264.21|261.61|0
1642630890000|2022-01-19 22:21:30|264.35|261.75|264.21|261.61|264.35|261.75|264.21|261.61|0
1642630910000|2022-01-19 22:21:50|264.27|261.67|264.27|261.67|264.27|261.67|264.27|261.67|0
1642630920000|2022-01-19 22:22:00|264.24|261.64|264.21|261.61|264.24|261.64|264.21|261.61|0
1642630930000|2022-01-19 22:22:10|264.18|261.58|264.18|261.58|264.18|261.58|264.18|261.58|0
1642630980000|2022-01-19 22:23:00|264.21|261.61|264.21|261.61|264.21|261.61|264.21|261.61|0
1642630990000|2022-01-19 22:23:10|264.18|261.58|264.21|261.61|264.21|261.61|264.18|261.58|0
1642631000000|2022-01-19 22:23:20|264.18|261.58|264.12|261.52|264.18|261.58|264.12|261.52|0
1642631010000|2022-01-19 22:23:30|264.07|261.47|264.07|261.47|264.07|261.47|264.07|261.47|0
1642631030000|2022-01-19 22:23:50|264.1|261.5|264.1|261.5|264.1|261.5|264.1|261.5|0
1642631070000|2022-01-19 22:24:30|263.98|261.38|263.98|261.38|263.98|261.38|263.98|261.38|0
1642631080000|2022-01-19 22:24:40|263.95|261.35|263.95|261.35|263.95|261.35|263.95|261.35|0
1642631090000|2022-01-19 22:24:50|263.98|261.38|263.98|261.38|263.98|261.38|263.98|261.38|0
1642631100000|2022-01-19 22:25:00|263.95|261.35|263.95|261.35|263.95|261.35|263.95|261.35|0
1642631110000|2022-01-19 22:25:10|264.07|261.47|264.07|261.47|264.07|261.47|264.07|261.47|0
1642631120000|2022-01-19 22:25:20|264.12|261.52|264.12|261.52|264.12|261.52|264.12|261.52|0
1642631140000|2022-01-19 22:25:40|264.18|261.58|264.18|261.58|264.18|261.58|264.18|261.58|0
1642631180000|2022-01-19 22:26:20|264.21|261.61|264.21|261.61|264.21|261.61|264.21|261.61|0
1642631190000|2022-01-19 22:26:30|264.2|261.6|264.24|261.64|264.24|261.64|264.2|261.6|0
1642631200000|2022-01-19 22:26:40|264.18|261.58|264.18|261.58|264.18|261.58|264.18|261.58|0
1642631220000|2022-01-19 22:27:00|264.2|261.6|264.2|261.6|264.2|261.6|264.2|261.6|0
1642631300000|2022-01-19 22:28:20|264.23|261.63|264.23|261.63|264.23|261.63|264.23|261.63|0
1642631380000|2022-01-19 22:29:40|264.2|261.6|264.2|261.6|264.2|261.6|264.2|261.6|0
1642631570000|2022-01-19 22:32:50|264.18|261.58|264.18|261.58|264.18|261.58|264.18|261.58|0
1642631590000|2022-01-19 22:33:10|264.2|261.6|264.2|261.6|264.2|261.6|264.2|261.6|0
1642631640000|2022-01-19 22:34:00|264.18|261.58|264.18|261.58|264.18|261.58|264.18|261.58|0
1642631700000|2022-01-19 22:35:00|264.15|261.55|264.15|261.55|264.15|261.55|264.15|261.55|0
1642631710000|2022-01-19 22:35:10|264.12|261.52|264.12|261.52|264.12|261.52|264.12|261.52|0
1642631720000|2022-01-19 22:35:20|264.06|261.46|264.09|261.49|264.09|261.49|264.06|261.46|0
1642631730000|2022-01-19 22:35:30|263.98|261.38|263.98|261.38|263.98|261.38|263.98|261.38|0
1642631820000|2022-01-19 22:37:00|263.95|261.35|263.95|261.35|263.95|261.35|263.95|261.35|0
1642631860000|2022-01-19 22:37:40|264.01|261.41|263.94|261.34|264.01|261.41|263.94|261.34|0
1642631870000|2022-01-19 22:37:50|264.01|261.41|264.01|261.41|264.01|261.41|264.01|261.41|0
1642631900000|2022-01-19 22:38:20|264.06|261.46|264.06|261.46|264.2|261.6|264.06|261.46|0
1642632030000|2022-01-19 22:40:30|264.14|261.54|264.09|261.49|264.14|261.54|264.06|261.46|0
1642632040000|2022-01-19 22:40:40|263.8|261.2|263.8|261.2|263.8|261.2|263.8|261.2|0
1642632050000|2022-01-19 22:40:50|263.89|261.29|263.89|261.29|263.89|261.29|263.89|261.29|0
1642632060000|2022-01-19 22:41:00|264.09|261.49|264.09|261.49|264.09|261.49|264.09|261.49|0
1642632070000|2022-01-19 22:41:10|264.2|261.6|264.2|261.6|264.2|261.6|264.2|261.6|0
1642632080000|2022-01-19 22:41:20|264.09|261.49|264.09|261.49|264.09|261.49|264.09|261.49|0
1642632250000|2022-01-19 22:44:10|264.06|261.46|264.06|261.46|264.06|261.46|264.06|261.46|0
1642632320000|2022-01-19 22:45:20|264.03|261.43|264|261.4|264.03|261.43|264|261.4|0
1642632340000|2022-01-19 22:45:40|263.97|261.37|263.97|261.37|263.97|261.37|263.97|261.37|0
1642632360000|2022-01-19 22:46:00|264.03|261.43|264.03|261.43|264.03|261.43|264.03|261.43|0
1642632380000|2022-01-19 22:46:20|263.86|261.26|263.86|261.26|263.86|261.26|263.86|261.26|0
1642632400000|2022-01-19 22:46:40|263.83|261.23|263.83|261.23|263.83|261.23|263.83|261.23|0
1642632460000|2022-01-19 22:47:40|263.86|261.26|263.86|261.26|263.86|261.26|263.86|261.26|0
1642632470000|2022-01-19 22:47:50|263.85|261.25|263.83|261.23|263.85|261.25|263.83|261.23|0
1642632480000|2022-01-19 22:48:00|263.89|261.29|263.83|261.23|263.89|261.29|263.83|261.23|0
1642632490000|2022-01-19 22:48:10|263.63|261.03|263.63|261.03|263.63|261.03|263.63|261.03|0
1642632520000|2022-01-19 22:48:40|263.61|261.01|263.61|261.01|263.61|261.01|263.61|261.01|0
1642632550000|2022-01-19 22:49:10|263.63|261.03|263.63|261.03|263.63|261.03|263.63|261.03|0
1642632670000|2022-01-19 22:51:10|263.58|260.98|263.58|260.98|263.58|260.98|263.58|260.98|0
1642632680000|2022-01-19 22:51:20|263.49|260.89|263.46|260.86|263.49|260.89|263.46|260.86|0
1642632700000|2022-01-19 22:51:40|263.52|260.92|263.52|260.92|263.52|260.92|263.44|260.84|0
1642632710000|2022-01-19 22:51:50|263.44|260.84|263.52|260.92|263.52|260.92|263.44|260.84|0
1642632720000|2022-01-19 22:52:00|263.54|260.94|263.49|260.89|263.54|260.94|263.49|260.89|0
1642632820000|2022-01-19 22:53:40|263.46|260.86|263.46|260.86|263.46|260.86|263.46|260.86|0
1642632830000|2022-01-19 22:53:50|263.35|260.75|263.35|260.75|263.35|260.75|263.35|260.75|0
1642632840000|2022-01-19 22:54:00|263.52|260.92|263.52|260.92|263.52|260.92|263.52|260.92|0
1642632850000|2022-01-19 22:54:10|263.46|260.86|263.46|260.86|263.46|260.86|263.46|260.86|0
1642632860000|2022-01-19 22:54:20|263.54|260.94|263.46|260.86|263.54|260.94|263.46|260.86|0
1642632870000|2022-01-19 22:54:30|263.52|260.92|263.57|260.97|263.57|260.97|263.52|260.92|0
1642632880000|2022-01-19 22:54:40|263.61|261.01|263.61|261.01|263.61|261.01|263.61|261.01|0
1642632890000|2022-01-19 22:54:50|263.6|261|263.6|261|263.6|261|263.6|261|0
1642632910000|2022-01-19 22:55:10|263.57|260.97|263.57|260.97|263.57|260.97|263.57|260.97|0
1642632920000|2022-01-19 22:55:20|263.6|261|263.74|261.14|263.74|261.14|263.6|261|0
1642632950000|2022-01-19 22:55:50|263.57|260.97|263.6|261|263.6|261|263.57|260.97|0
1642632960000|2022-01-19 22:56:00|263.74|261.14|263.74|261.14|263.74|261.14|263.74|261.14|0
1642632970000|2022-01-19 22:56:10|263.57|260.97|263.57|260.97|263.57|260.97|263.57|260.97|0
1642632980000|2022-01-19 22:56:20|263.63|261.03|263.63|261.03|263.63|261.03|263.63|261.03|0
1642632990000|2022-01-19 22:56:30|263.57|260.97|263.6|261|263.6|261|263.57|260.97|0
1642633010000|2022-01-19 22:56:50|263.52|260.92|263.52|260.92|263.52|260.92|263.52|260.92|0
1642633020000|2022-01-19 22:57:00|263.46|260.86|263.46|260.86|263.46|260.86|263.46|260.86|0
1642633030000|2022-01-19 22:57:10|263.35|260.75|263.43|260.83|263.43|260.83|263.35|260.75|0
1642633040000|2022-01-19 22:57:20|263.54|260.94|263.54|260.94|263.54|260.94|263.54|260.94|0
1642633070000|2022-01-19 22:57:50|263.52|260.92|263.54|260.94|263.54|260.94|263.52|260.92|0
1642633080000|2022-01-19 22:58:00|263.46|260.86|263.46|260.86|263.46|260.86|263.46|260.86|0
1642633110000|2022-01-19 22:58:30|263.6|261|263.6|261|263.6|261|263.6|261|0
1642633120000|2022-01-19 22:58:40|263.63|261.03|263.63|261.03|263.63|261.03|263.63|261.03|0
1642633130000|2022-01-19 22:58:50|263.66|261.06|263.66|261.06|263.66|261.06|263.66|261.06|0
1642633140000|2022-01-19 22:59:00|263.68|261.08|263.71|261.11|263.71|261.11|263.68|261.08|0
1642633150000|2022-01-19 22:59:10|263.63|261.03|263.56|260.96|263.63|261.03|263.56|260.96|0
1642633160000|2022-01-19 22:59:20|263.4|260.8|263.17|260.57|263.4|260.8|263.17|260.57|0
1642633170000|2022-01-19 22:59:30|263.06|260.46|262.7|260.1|263.06|260.46|262.7|260.1|0
1642633180000|2022-01-19 22:59:40|262.83|260.23|262.83|260.23|262.83|260.23|262.83|260.23|0
1642633190000|2022-01-19 22:59:50|262.73|260.13|262.83|260.23|262.83|260.23|262.73|260.13|0
1642633200000|2022-01-19 23:00:00|262.89|260.29|262.5|259.9|262.89|260.29|262.31|259.71|0
1642633210000|2022-01-19 23:00:10|262.89|260.29|261.44|258.84|262.89|260.29|261.44|258.84|0
1642633220000|2022-01-19 23:00:20|261.35|258.75|261.06|258.46|261.44|258.84|261.06|258.46|0
1642633230000|2022-01-19 23:00:30|261.35|258.75|261.44|258.84|261.54|258.94|261.35|258.75|0
1642633240000|2022-01-19 23:00:40|261.73|259.13|261.64|259.04|261.83|259.23|261.64|259.04|0
1642633250000|2022-01-19 23:00:50|261.73|259.13|261.73|259.13|261.83|259.23|261.54|258.94|0
1642633260000|2022-01-19 23:01:00|261.06|258.46|261.06|258.46|261.25|258.65|261.06|258.46|0
1642633270000|2022-01-19 23:01:10|261.25|258.65|261.63|259.03|261.83|259.23|261.25|258.65|0
1642633280000|2022-01-19 23:01:20|261.54|258.94|261.44|258.84|261.54|258.94|260.97|258.37|0
1642633290000|2022-01-19 23:01:30|261.25|258.65|261.16|258.56|261.35|258.75|261.16|258.56|0
1642633300000|2022-01-19 23:01:40|261.35|258.75|261.06|258.46|261.35|258.75|261.06|258.46|0
1642633310000|2022-01-19 23:01:50|260.87|258.27|260.68|258.08|260.87|258.27|260.58|257.98|0
1642633320000|2022-01-19 23:02:00|261.35|258.75|261.25|258.65|261.35|258.75|261.25|258.65|0
1642633330000|2022-01-19 23:02:10|261.44|258.84|261.54|258.94|261.54|258.94|261.44|258.84|0
1642633340000|2022-01-19 23:02:20|261.63|259.03|261.25|258.65|261.63|259.03|261.25|258.65|0
1642633350000|2022-01-19 23:02:30|261.35|258.75|261.44|258.84|261.44|258.84|261.35|258.75|0
1642633360000|2022-01-19 23:02:40|261.25|258.65|261.25|258.65|261.25|258.65|261.25|258.65|0
1642633370000|2022-01-19 23:02:50|261.06|258.46|260.78|258.18|261.06|258.46|260.78|258.18|0
1642633380000|2022-01-19 23:03:00|261.06|258.46|261.16|258.56|261.16|258.56|260.87|258.27|0
1642633390000|2022-01-19 23:03:10|261.25|258.65|261.16|258.56|261.25|258.65|261.16|258.56|0
1642633400000|2022-01-19 23:03:20|261.25|258.65|261.25|258.65|261.25|258.65|261.25|258.65|0
1642633410000|2022-01-19 23:03:30|261.35|258.75|261.44|258.84|261.44|258.84|261.25|258.65|0
1642633420000|2022-01-19 23:03:40|261.35|258.75|261.35|258.75|261.44|258.84|261.35|258.75|0
1642633430000|2022-01-19 23:03:50|261.44|258.84|261.44|258.84|261.44|258.84|261.44|258.84|0
1642633440000|2022-01-19 23:04:00|261.63|259.03|261.35|258.75|261.63|259.03|261.25|258.65|0
1642633450000|2022-01-19 23:04:10|261.25|258.65|261.44|258.84|261.44|258.84|261.25|258.65|0
1642633460000|2022-01-19 23:04:20|261.25|258.65|261.35|258.75|261.35|258.75|261.25|258.65|0
1642633470000|2022-01-19 23:04:30|261.25|258.65|261.25|258.65|261.25|258.65|261.25|258.65|0
1642633480000|2022-01-19 23:04:40|261.44|258.84|261.44|258.84|261.44|258.84|261.44|258.84|0
1642633490000|2022-01-19 23:04:50|261.35|258.75|261.44|258.84|261.44|258.84|261.35|258.75|0
1642633500000|2022-01-19 23:05:00|261.06|258.46|261.06|258.46|261.16|258.56|261.06|258.46|0
1642633510000|2022-01-19 23:05:10|261.16|258.56|260.67|258.07|261.16|258.56|260.67|258.07|0
1642633520000|2022-01-19 23:05:20|260.58|257.98|260.48|257.88|260.58|257.98|260.48|257.88|0
1642633530000|2022-01-19 23:05:30|260.39|257.79|260.48|257.88|260.48|257.88|260.39|257.79|0
1642633540000|2022-01-19 23:05:40|260.39|257.79|260.48|257.88|260.48|257.88|260.39|257.79|0
1642633550000|2022-01-19 23:05:50|260.67|258.07|260.87|258.27|260.87|258.27|260.67|258.07|0
1642633560000|2022-01-19 23:06:00|261.06|258.46|261.06|258.46|261.06|258.46|261.06|258.46|0
1642633570000|2022-01-19 23:06:10|260.97|258.37|260.67|258.07|260.97|258.37|260.67|258.07|0
1642633580000|2022-01-19 23:06:20|260.58|257.98|260.58|257.98|260.58|257.98|260.58|257.98|0
1642633590000|2022-01-19 23:06:30|260.67|258.07|260.29|257.69|260.67|258.07|260.29|257.69|0
1642633600000|2022-01-19 23:06:40|260.48|257.88|260.48|257.88|260.67|258.07|260.48|257.88|0
1642633610000|2022-01-19 23:06:50|260.29|257.69|260.29|257.69|260.29|257.69|260.29|257.69|0
1642633620000|2022-01-19 23:07:00|260.48|257.88|260.29|257.69|260.48|257.88|260.29|257.69|0
1642633640000|2022-01-19 23:07:20|260.39|257.79|260.1|257.5|260.39|257.79|260.1|257.5|0
1642633650000|2022-01-19 23:07:30|260.29|257.69|260.29|257.69|260.29|257.69|260.29|257.69|0
1642633660000|2022-01-19 23:07:40|260.48|257.88|260.67|258.07|260.67|258.07|260.48|257.88|0
1642633670000|2022-01-19 23:07:50|260.77|258.17|260.77|258.17|260.86|258.26|260.77|258.17|0
1642633690000|2022-01-19 23:08:10|260.86|258.26|260.96|258.36|261.06|258.46|260.86|258.26|0
1642633700000|2022-01-19 23:08:20|260.86|258.26|260.77|258.17|260.86|258.26|260.77|258.17|0
1642633710000|2022-01-19 23:08:30|260.86|258.26|260.86|258.26|260.86|258.26|260.86|258.26|0
1642633720000|2022-01-19 23:08:40|261.06|258.46|261.06|258.46|261.06|258.46|261.06|258.46|0
1642633730000|2022-01-19 23:08:50|261.25|258.65|261.25|258.65|261.25|258.65|261.25|258.65|0
1642633740000|2022-01-19 23:09:00|261.06|258.46|261.06|258.46|261.06|258.46|261.06|258.46|0
1642633750000|2022-01-19 23:09:10|260.96|258.36|261.06|258.46|261.06|258.46|260.96|258.36|0
1642633760000|2022-01-19 23:09:20|260.96|258.36|260.96|258.36|260.96|258.36|260.96|258.36|0
1642633770000|2022-01-19 23:09:30|261.06|258.46|260.86|258.26|261.06|258.46|260.86|258.26|0
1642633800000|2022-01-19 23:10:00|260.67|258.07|260.86|258.26|260.86|258.26|260.67|258.07|0
1642633810000|2022-01-19 23:10:10|261.06|258.46|261.25|258.65|261.25|258.65|261.06|258.46|0
1642633830000|2022-01-19 23:10:30|262.21|259.61|262.4|259.8|262.4|259.8|262.21|259.61|0
1642633840000|2022-01-19 23:10:40|262.21|259.61|262.21|259.61|262.21|259.61|262.21|259.61|0
1642633850000|2022-01-19 23:10:50|262.31|259.71|261.82|259.22|262.31|259.71|261.82|259.22|0
1642633860000|2022-01-19 23:11:00|262.01|259.41|261.82|259.22|262.21|259.61|261.82|259.22|0
1642633870000|2022-01-19 23:11:10|262.01|259.41|262.01|259.41|262.01|259.41|262.01|259.41|0
1642633880000|2022-01-19 23:11:20|262.21|259.61|262.01|259.41|262.21|259.61|262.01|259.41|0
1642633890000|2022-01-19 23:11:30|262.11|259.51|261.63|259.03|262.11|259.51|261.63|259.03|0
1642633900000|2022-01-19 23:11:40|261.82|259.22|261.63|259.03|261.82|259.22|261.63|259.03|0
1642633910000|2022-01-19 23:11:50|261.82|259.22|261.63|259.03|261.82|259.22|261.63|259.03|0
1642633920000|2022-01-19 23:12:00|261.73|259.13|261.63|259.03|261.73|259.13|261.63|259.03|0
1642633940000|2022-01-19 23:12:20|261.82|259.22|261.82|259.22|261.82|259.22|261.82|259.22|0
1642633950000|2022-01-19 23:12:30|261.54|258.94|261.44|258.84|261.54|258.94|261.44|258.84|0
1642633960000|2022-01-19 23:12:40|261.63|259.03|261.63|259.03|261.63|259.03|261.63|259.03|0
1642633970000|2022-01-19 23:12:50|261.73|259.13|261.44|258.84|261.73|259.13|261.44|258.84|0
1642633980000|2022-01-19 23:13:00|261.05|258.45|261.25|258.65|261.25|258.65|260.86|258.26|0
1642633990000|2022-01-19 23:13:10|261.05|258.45|261.05|258.45|261.25|258.65|261.05|258.45|0
1642634000000|2022-01-19 23:13:20|261.15|258.55|261.15|258.55|261.15|258.55|261.15|258.55|0
1642634010000|2022-01-19 23:13:30|261.25|258.65|261.44|258.84|261.44|258.84|261.25|258.65|0
1642634020000|2022-01-19 23:13:40|261.54|258.94|261.63|259.03|261.63|259.03|261.54|258.94|0
1642634030000|2022-01-19 23:13:50|261.44|258.84|261.44|258.84|261.44|258.84|261.44|258.84|0
1642634040000|2022-01-19 23:14:00|261.54|258.94|261.44|258.84|261.54|258.94|261.44|258.84|0
1642634050000|2022-01-19 23:14:10|261.63|259.03|261.82|259.22|261.82|259.22|261.63|259.03|0
1642634060000|2022-01-19 23:14:20|262.01|259.41|262.01|259.41|262.2|259.6|262.01|259.41|0
1642634070000|2022-01-19 23:14:30|262.2|259.6|262.01|259.41|262.2|259.6|262.01|259.41|0
1642634080000|2022-01-19 23:14:40|262.59|259.99|263.36|260.76|263.36|260.76|262.59|259.99|0
1642634090000|2022-01-19 23:14:50|262.59|259.99|262.97|260.37|262.97|260.37|262.59|259.99|0
1642634100000|2022-01-19 23:15:00|262.78|260.18|262.78|260.18|262.97|260.37|262.78|260.18|0
1642634110000|2022-01-19 23:15:10|263.46|260.86|263.65|261.05|263.65|261.05|263.16|260.56|0
1642634120000|2022-01-19 23:15:20|264.32|261.72|264.51|261.91|264.7|262.1|264.32|261.72|0
1642634130000|2022-01-19 23:15:30|264.13|261.53|263.55|260.95|264.13|261.53|263.55|260.95|0
1642634140000|2022-01-19 23:15:40|263.36|260.76|263.16|260.56|263.36|260.76|263.16|260.56|0
1642634150000|2022-01-19 23:15:50|262.97|260.37|262.97|260.37|262.97|260.37|262.97|260.37|0
1642634160000|2022-01-19 23:16:00|262.3|259.7|262.11|259.51|262.3|259.7|262.01|259.41|0
1642634170000|2022-01-19 23:16:10|262.39|259.79|262.39|259.79|262.39|259.79|262.01|259.41|0
1642634190000|2022-01-19 23:16:30|262.2|259.6|262.59|259.99|262.59|259.99|262.2|259.6|0
1642634200000|2022-01-19 23:16:40|262.2|259.6|263.07|260.47|263.16|260.56|262.2|259.6|0
1642634210000|2022-01-19 23:16:50|262.78|260.18|262.78|260.18|262.88|260.28|262.78|260.18|0
1642634220000|2022-01-19 23:17:00|262.88|260.28|262.39|259.79|262.88|260.28|262.39|259.79|0
1642634230000|2022-01-19 23:17:10|262.59|259.99|262.39|259.79|262.59|259.99|262.39|259.79|0
1642634240000|2022-01-19 23:17:20|262.59|259.99|262.97|260.37|262.97|260.37|262.59|259.99|0
1642634250000|2022-01-19 23:17:30|262.78|260.18|262.78|260.18|262.78|260.18|262.59|259.99|0
1642634260000|2022-01-19 23:17:40|262.97|260.37|263.16|260.56|263.35|260.75|262.97|260.37|0
1642634270000|2022-01-19 23:17:50|263.45|260.85|263.35|260.75|263.45|260.85|263.16|260.56|0
1642634280000|2022-01-19 23:18:00|263.45|260.85|263.55|260.95|263.55|260.95|263.45|260.85|0
1642634290000|2022-01-19 23:18:10|263.35|260.75|262.78|260.18|263.35|260.75|262.78|260.18|0
1642634300000|2022-01-19 23:18:20|262.69|260.09|262.78|260.18|262.97|260.37|262.69|260.09|0
1642634310000|2022-01-19 23:18:30|262.88|260.28|262.97|260.37|262.97|260.37|262.78|260.18|0
1642634320000|2022-01-19 23:18:40|263.16|260.56|263.16|260.56|263.16|260.56|262.97|260.37|0
1642634330000|2022-01-19 23:18:50|263.26|260.66|263.16|260.56|263.26|260.66|263.16|260.56|0
1642634350000|2022-01-19 23:19:10|263.35|260.75|263.35|260.75|263.55|260.95|263.35|260.75|0
1642634360000|2022-01-19 23:19:20|263.45|260.85|263.55|260.95|263.55|260.95|263.35|260.75|0
1642634370000|2022-01-19 23:19:30|263.65|261.05|263.74|261.14|263.84|261.24|263.65|261.05|0
1642634380000|2022-01-19 23:19:40|263.55|260.95|263.55|260.95|263.55|260.95|263.55|260.95|0
1642634390000|2022-01-19 23:19:50|263.65|261.05|263.74|261.14|263.74|261.14|263.65|261.05|0
1642634400000|2022-01-19 23:20:00|263.93|261.33|263.35|260.75|263.93|261.33|263.35|260.75|0
1642634410000|2022-01-19 23:20:10|263.55|260.95|263.74|261.14|263.74|261.14|263.55|260.95|0
1642634420000|2022-01-19 23:20:20|264.22|261.62|264.12|261.52|264.32|261.72|264.12|261.52|0
1642634430000|2022-01-19 23:20:30|263.93|261.33|264.12|261.52|264.12|261.52|263.93|261.33|0
1642634440000|2022-01-19 23:20:40|264.32|261.72|265.09|262.49|265.09|262.49|264.32|261.72|0
1642634450000|2022-01-19 23:20:50|265.28|262.68|265.09|262.49|265.28|262.68|264.89|262.29|0
1642634460000|2022-01-19 23:21:00|265.19|262.59|265.28|262.68|265.28|262.68|265.09|262.49|0
1642634470000|2022-01-19 23:21:10|265.09|262.49|264.89|262.29|265.09|262.49|264.89|262.29|0
1642634480000|2022-01-19 23:21:20|264.99|262.39|265.09|262.49|265.09|262.49|264.99|262.39|0
1642634490000|2022-01-19 23:21:30|264.89|262.29|265.47|262.87|265.47|262.87|264.89|262.29|0
1642634500000|2022-01-19 23:21:40|265.57|262.97|265.86|263.26|265.86|263.26|265.57|262.97|0
1642634510000|2022-01-19 23:21:50|265.67|263.07|265.67|263.07|265.67|263.07|265.47|262.87|0
1642634520000|2022-01-19 23:22:00|265.86|263.26|265.47|262.87|265.86|263.26|265.47|262.87|0
1642634530000|2022-01-19 23:22:10|265.28|262.68|265.47|262.87|265.47|262.87|265.28|262.68|0
1642634540000|2022-01-19 23:22:20|265.38|262.78|265.38|262.78|265.38|262.78|265.28|262.68|0
1642634550000|2022-01-19 23:22:30|265.66|263.06|265.66|263.06|265.66|263.06|265.66|263.06|0
1642634560000|2022-01-19 23:22:40|265.86|263.26|265.66|263.06|265.86|263.26|265.66|263.06|0
1642634570000|2022-01-19 23:22:50|265.47|262.87|265.28|262.68|265.47|262.87|265.28|262.68|0
1642634580000|2022-01-19 23:23:00|265.38|262.78|265.47|262.87|265.47|262.87|265.38|262.78|0
1642634590000|2022-01-19 23:23:10|265.38|262.78|265.66|263.06|265.66|263.06|265.28|262.68|0
1642634600000|2022-01-19 23:23:20|265.47|262.87|265.66|263.06|265.86|263.26|265.28|262.68|0
1642634610000|2022-01-19 23:23:30|265.47|262.87|265.47|262.87|265.47|262.87|265.47|262.87|0
1642634620000|2022-01-19 23:23:40|265.66|263.06|265.57|262.97|265.66|263.06|265.57|262.97|0
1642634630000|2022-01-19 23:23:50|265.66|263.06|265.76|263.16|265.76|263.16|265.66|263.06|0
1642634640000|2022-01-19 23:24:00|265.86|263.26|265.66|263.06|265.86|263.26|265.66|263.06|0
1642634650000|2022-01-19 23:24:10|265.57|262.97|265.66|263.06|265.66|263.06|265.57|262.97|0
1642634670000|2022-01-19 23:24:30|265.47|262.87|265.47|262.87|265.47|262.87|265.47|262.87|0
1642634680000|2022-01-19 23:24:40|265.86|263.26|265.96|263.36|265.96|263.36|265.76|263.16|0
1642634690000|2022-01-19 23:24:50|266.05|263.45|266.05|263.45|266.05|263.45|265.86|263.26|0
1642634700000|2022-01-19 23:25:00|265.86|263.26|265.86|263.26|265.86|263.26|265.86|263.26|0
1642634710000|2022-01-19 23:25:10|266.15|263.55|265.86|263.26|266.15|263.55|265.86|263.26|0
1642634720000|2022-01-19 23:25:20|265.66|263.06|265.66|263.06|265.66|263.06|265.66|263.06|0
1642634730000|2022-01-19 23:25:30|265.47|262.87|265.57|262.97|265.57|262.97|265.47|262.87|0
1642634740000|2022-01-19 23:25:40|265.66|263.06|265.66|263.06|265.66|263.06|265.66|263.06|0
1642634750000|2022-01-19 23:25:50|265.47|262.87|265.08|262.48|265.47|262.87|265.08|262.48|0
1642634760000|2022-01-19 23:26:00|265.18|262.58|265.66|263.06|265.66|263.06|265.18|262.58|0
1642634770000|2022-01-19 23:26:10|265.47|262.87|265.47|262.87|265.47|262.87|265.38|262.78|0
1642634780000|2022-01-19 23:26:20|265.66|263.06|265.47|262.87|265.66|263.06|265.47|262.87|0
1642634790000|2022-01-19 23:26:30|265.57|262.97|265.28|262.68|265.57|262.97|265.28|262.68|0
1642634800000|2022-01-19 23:26:40|265.38|262.78|265.28|262.68|265.38|262.78|265.28|262.68|0
1642634810000|2022-01-19 23:26:50|265.08|262.48|265.08|262.48|265.08|262.48|265.08|262.48|0
1642634820000|2022-01-19 23:27:00|264.89|262.29|264.7|262.1|264.89|262.29|264.7|262.1|0
1642634830000|2022-01-19 23:27:10|264.5|261.9|264.5|261.9|264.5|261.9|264.5|261.9|0
1642634840000|2022-01-19 23:27:20|264.7|262.1|264.7|262.1|264.7|262.1|264.7|262.1|0
1642634850000|2022-01-19 23:27:30|265.28|262.68|265.08|262.48|265.28|262.68|265.08|262.48|0
1642634880000|2022-01-19 23:28:00|265.28|262.68|265.28|262.68|265.28|262.68|265.28|262.68|0
1642634900000|2022-01-19 23:28:20|265.38|262.78|265.47|262.87|265.47|262.87|265.38|262.78|0
1642634910000|2022-01-19 23:28:30|265.85|263.25|265.85|263.25|265.85|263.25|265.85|263.25|0
1642634920000|2022-01-19 23:28:40|266.05|263.45|266.73|264.13|266.73|264.13|266.05|263.45|0
1642634930000|2022-01-19 23:28:50|266.82|264.22|266.82|264.22|267.02|264.42|266.82|264.22|0
1642634940000|2022-01-19 23:29:00|267.21|264.61|267.21|264.61|267.21|264.61|267.21|264.61|0
1642634950000|2022-01-19 23:29:10|266.82|264.22|266.82|264.22|266.82|264.22|266.63|264.03|0
1642634960000|2022-01-19 23:29:20|266.63|264.03|266.24|263.64|266.63|264.03|266.24|263.64|0
1642634970000|2022-01-19 23:29:30|266.05|263.45|266.05|263.45|266.05|263.45|266.05|263.45|0
1642634980000|2022-01-19 23:29:40|266.24|263.64|266.05|263.45|266.24|263.64|266.05|263.45|0
1642634990000|2022-01-19 23:29:50|266.24|263.64|266.24|263.64|266.24|263.64|266.24|263.64|0
1642635000000|2022-01-19 23:30:00|266.43|263.83|265.66|263.06|266.43|263.83|265.66|263.06|0
1642635010000|2022-01-19 23:30:10|265.85|263.25|265.76|263.16|265.85|263.25|265.76|263.16|0
1642635020000|2022-01-19 23:30:20|265.66|263.06|265.47|262.87|265.76|263.16|265.47|262.87|0
1642635030000|2022-01-19 23:30:30|265.66|263.06|265.08|262.48|265.66|263.06|265.08|262.48|0
1642635040000|2022-01-19 23:30:40|265.27|262.67|265.27|262.67|265.27|262.67|264.89|262.29|0
1642635050000|2022-01-19 23:30:50|265.08|262.48|265.27|262.67|265.27|262.67|265.08|262.48|0
1642635060000|2022-01-19 23:31:00|265.08|262.48|264.5|261.9|265.08|262.48|264.5|261.9|0
1642635080000|2022-01-19 23:31:20|264.7|262.1|265.08|262.48|265.08|262.48|264.7|262.1|0
1642635090000|2022-01-19 23:31:30|265.27|262.67|265.66|263.06|265.66|263.06|265.27|262.67|0
1642635100000|2022-01-19 23:31:40|265.85|263.25|265.47|262.87|265.85|263.25|265.47|262.87|0
1642635110000|2022-01-19 23:31:50|265.27|262.67|265.27|262.67|265.27|262.67|265.27|262.67|0
1642635120000|2022-01-19 23:32:00|265.47|262.87|265.47|262.87|265.47|262.87|265.47|262.87|0
1642635130000|2022-01-19 23:32:10|265.66|263.06|265.85|263.25|266.05|263.45|265.66|263.06|0
1642635140000|2022-01-19 23:32:20|265.66|263.06|265.66|263.06|265.66|263.06|265.66|263.06|0
1642635150000|2022-01-19 23:32:30|265.47|262.87|265.66|263.06|265.66|263.06|265.47|262.87|0
1642635160000|2022-01-19 23:32:40|265.47|262.87|265.66|263.06|265.66|263.06|265.47|262.87|0
1642635170000|2022-01-19 23:32:50|265.85|263.25|265.85|263.25|265.85|263.25|265.85|263.25|0
1642635180000|2022-01-19 23:33:00|265.66|263.06|265.66|263.06|265.66|263.06|265.66|263.06|0
1642635190000|2022-01-19 23:33:10|265.85|263.25|265.85|263.25|265.85|263.25|265.85|263.25|0
1642635200000|2022-01-19 23:33:20|265.66|263.06|265.66|263.06|265.66|263.06|265.66|263.06|0
1642635220000|2022-01-19 23:33:40|265.76|263.16|265.76|263.16|265.76|263.16|265.76|263.16|0
1642635230000|2022-01-19 23:33:50|265.66|263.06|265.66|263.06|265.66|263.06|265.57|262.97|0
1642635240000|2022-01-19 23:34:00|265.47|262.87|265.47|262.87|265.47|262.87|265.47|262.87|0
1642635250000|2022-01-19 23:34:10|265.27|262.67|265.66|263.06|265.66|263.06|265.27|262.67|0
1642635260000|2022-01-19 23:34:20|265.57|262.97|265.47|262.87|265.57|262.97|265.47|262.87|0
1642635300000|2022-01-19 23:35:00|265.85|263.25|266.04|263.44|266.24|263.64|265.85|263.25|0
1642635310000|2022-01-19 23:35:10|265.85|263.25|266.04|263.44|266.04|263.44|265.85|263.25|0
1642635320000|2022-01-19 23:35:20|266.43|263.83|266.04|263.44|266.43|263.83|266.04|263.44|0
1642635330000|2022-01-19 23:35:30|266.14|263.54|265.85|263.25|266.14|263.54|265.85|263.25|0
1642635340000|2022-01-19 23:35:40|266.04|263.44|265.85|263.25|266.04|263.44|265.85|263.25|0
1642635350000|2022-01-19 23:35:50|266.04|263.44|266.04|263.44|266.04|263.44|265.95|263.35|0
1642635360000|2022-01-19 23:36:00|265.85|263.25|265.85|263.25|265.85|263.25|265.85|263.25|0
1642635370000|2022-01-19 23:36:10|265.66|263.06|265.85|263.25|265.85|263.25|265.66|263.06|0
1642635380000|2022-01-19 23:36:20|266.04|263.44|266.04|263.44|266.04|263.44|266.04|263.44|0
1642635390000|2022-01-19 23:36:30|266.24|263.64|266.43|263.83|266.43|263.83|266.24|263.64|0
1642635400000|2022-01-19 23:36:40|266.24|263.64|266.04|263.44|266.24|263.64|265.85|263.25|0
1642635410000|2022-01-19 23:36:50|265.85|263.25|265.66|263.06|265.85|263.25|265.66|263.06|0
1642635420000|2022-01-19 23:37:00|265.85|263.25|265.85|263.25|265.85|263.25|265.85|263.25|0
1642635430000|2022-01-19 23:37:10|265.66|263.06|265.66|263.06|265.66|263.06|265.66|263.06|0
1642635450000|2022-01-19 23:37:30|265.46|262.86|265.46|262.86|265.46|262.86|265.46|262.86|0
1642635460000|2022-01-19 23:37:40|265.66|263.06|265.66|263.06|265.66|263.06|265.66|263.06|0
1642635470000|2022-01-19 23:37:50|265.85|263.25|266.04|263.44|266.04|263.44|265.66|263.06|0
1642635480000|2022-01-19 23:38:00|266.43|263.83|266.43|263.83|266.43|263.83|266.43|263.83|0
1642635490000|2022-01-19 23:38:10|266.62|264.02|266.62|264.02|266.62|264.02|266.62|264.02|0
1642635500000|2022-01-19 23:38:20|266.82|264.22|266.43|263.83|266.82|264.22|266.43|263.83|0
1642635510000|2022-01-19 23:38:30|266.62|264.02|267.4|264.8|267.4|264.8|266.62|264.02|0
1642635520000|2022-01-19 23:38:40|267.01|264.41|266.82|264.22|267.01|264.41|266.82|264.22|0
1642635530000|2022-01-19 23:38:50|266.62|264.02|266.62|264.02|266.62|264.02|266.62|264.02|0
1642635540000|2022-01-19 23:39:00|266.82|264.22|265.85|263.25|266.82|264.22|265.85|263.25|0
1642635550000|2022-01-19 23:39:10|265.66|263.06|265.46|262.86|265.66|263.06|265.46|262.86|0
1642635560000|2022-01-19 23:39:20|265.37|262.77|265.18|262.58|265.37|262.77|265.18|262.58|0
1642635570000|2022-01-19 23:39:30|265.27|262.67|264.88|262.28|265.27|262.67|264.88|262.28|0
1642635580000|2022-01-19 23:39:40|264.98|262.38|264.98|262.38|264.98|262.38|264.98|262.38|0
1642635590000|2022-01-19 23:39:50|264.88|262.28|264.88|262.28|264.88|262.28|264.88|262.28|0
1642635600000|2022-01-19 23:40:00|264.69|262.09|264.69|262.09|264.88|262.28|264.69|262.09|0
1642635610000|2022-01-19 23:40:10|264.79|262.19|265.08|262.48|265.08|262.48|264.79|262.19|0
1642635620000|2022-01-19 23:40:20|264.88|262.28|264.88|262.28|264.88|262.28|264.88|262.28|0
1642635630000|2022-01-19 23:40:30|265.08|262.48|265.08|262.48|265.08|262.48|265.08|262.48|0
1642635640000|2022-01-19 23:40:40|265.27|262.67|265.27|262.67|265.27|262.67|265.08|262.48|0
1642635650000|2022-01-19 23:40:50|265.46|262.86|265.46|262.86|265.46|262.86|265.27|262.67|0
1642635660000|2022-01-19 23:41:00|265.66|263.06|265.66|263.06|265.66|263.06|265.66|263.06|0
1642635670000|2022-01-19 23:41:10|265.46|262.86|265.46|262.86|265.46|262.86|265.46|262.86|0
1642635680000|2022-01-19 23:41:20|265.65|263.05|265.65|263.05|265.65|263.05|265.65|263.05|0
1642635690000|2022-01-19 23:41:30|265.46|262.86|265.08|262.48|265.46|262.86|265.08|262.48|0
1642635700000|2022-01-19 23:41:40|265.27|262.67|264.88|262.28|265.27|262.67|264.88|262.28|0
1642635720000|2022-01-19 23:42:00|264.79|262.19|264.88|262.28|264.88|262.28|264.79|262.19|0
1642635740000|2022-01-19 23:42:20|265.08|262.48|265.08|262.48|265.08|262.48|265.08|262.48|0
1642635770000|2022-01-19 23:42:50|265.27|262.67|264.88|262.28|265.27|262.67|264.88|262.28|0
1642635780000|2022-01-19 23:43:00|264.69|262.09|264.69|262.09|264.69|262.09|264.69|262.09|0
1642635790000|2022-01-19 23:43:10|264.5|261.9|264.5|261.9|264.5|261.9|264.5|261.9|0
1642635800000|2022-01-19 23:43:20|264.3|261.7|264.88|262.28|264.88|262.28|264.3|261.7|0
1642635810000|2022-01-19 23:43:30|264.69|262.09|264.69|262.09|264.69|262.09|264.69|262.09|0
1642635830000|2022-01-19 23:43:50|264.5|261.9|264.3|261.7|264.5|261.9|264.3|261.7|0
1642635840000|2022-01-19 23:44:00|264.5|261.9|264.11|261.51|264.5|261.9|264.11|261.51|0
1642635860000|2022-01-19 23:44:20|263.92|261.32|264.3|261.7|264.3|261.7|263.92|261.32|0
1642635870000|2022-01-19 23:44:30|264.11|261.51|264.11|261.51|264.11|261.51|263.92|261.32|0
1642635880000|2022-01-19 23:44:40|263.92|261.32|263.92|261.32|263.92|261.32|263.92|261.32|0
1642635890000|2022-01-19 23:44:50|263.73|261.13|264.11|261.51|264.11|261.51|263.73|261.13|0
1642635900000|2022-01-19 23:45:00|263.92|261.32|264.11|261.51|264.11|261.51|263.92|261.32|0
1642635910000|2022-01-19 23:45:10|264.3|261.7|264.3|261.7|264.3|261.7|264.3|261.7|0
1642635930000|2022-01-19 23:45:30|264.11|261.51|264.3|261.7|264.3|261.7|264.11|261.51|0
1642635940000|2022-01-19 23:45:40|264.5|261.9|264.5|261.9|264.5|261.9|264.5|261.9|0
1642635950000|2022-01-19 23:45:50|264.11|261.51|264.49|261.89|264.49|261.89|264.11|261.51|0
1642635960000|2022-01-19 23:46:00|264.3|261.7|264.3|261.7|264.3|261.7|264.21|261.61|0
1642635970000|2022-01-19 23:46:10|264.49|261.89|264.49|261.89|264.49|261.89|264.3|261.7|0
1642635980000|2022-01-19 23:46:20|264.69|262.09|264.49|261.89|264.69|262.09|264.49|261.89|0
1642635990000|2022-01-19 23:46:30|264.69|262.09|264.69|262.09|264.69|262.09|264.69|262.09|0
1642636010000|2022-01-19 23:46:50|264.88|262.28|264.69|262.09|264.88|262.28|264.69|262.09|0
1642636020000|2022-01-19 23:47:00|264.88|262.28|265.07|262.47|265.27|262.67|264.88|262.28|0
1642636030000|2022-01-19 23:47:10|265.17|262.57|265.27|262.67|265.27|262.67|265.17|262.57|0
1642636040000|2022-01-19 23:47:20|265.07|262.47|265.07|262.47|265.07|262.47|265.07|262.47|0
1642636050000|2022-01-19 23:47:30|265.27|262.67|264.88|262.28|265.27|262.67|264.88|262.28|0
1642636060000|2022-01-19 23:47:40|264.69|262.09|264.98|262.38|264.98|262.38|264.69|262.09|0
1642636070000|2022-01-19 23:47:50|264.88|262.28|265.07|262.47|265.07|262.47|264.88|262.28|0
1642636080000|2022-01-19 23:48:00|264.98|262.38|265.46|262.86|265.46|262.86|264.88|262.28|0
1642636090000|2022-01-19 23:48:10|265.56|262.96|265.46|262.86|265.56|262.96|265.46|262.86|0
1642636100000|2022-01-19 23:48:20|265.37|262.77|265.37|262.77|265.37|262.77|265.37|262.77|0
1642636110000|2022-01-19 23:48:30|265.46|262.86|265.46|262.86|265.46|262.86|265.46|262.86|0
1642636120000|2022-01-19 23:48:40|265.65|263.05|265.65|263.05|265.65|263.05|265.56|262.96|0
1642636130000|2022-01-19 23:48:50|265.84|263.24|265.84|263.24|265.84|263.24|265.65|263.05|0
1642636140000|2022-01-19 23:49:00|265.65|263.05|265.65|263.05|265.65|263.05|265.65|263.05|0
1642636150000|2022-01-19 23:49:10|265.75|263.15|265.65|263.05|265.84|263.24|265.65|263.05|0
1642636160000|2022-01-19 23:49:20|265.84|263.24|265.26|262.66|265.84|263.24|265.26|262.66|0
1642636170000|2022-01-19 23:49:30|265.36|262.76|265.26|262.66|265.36|262.76|265.26|262.66|0
1642636180000|2022-01-19 23:49:40|265.36|262.76|265.36|262.76|265.36|262.76|265.36|262.76|0
1642636190000|2022-01-19 23:49:50|265.26|262.66|265.46|262.86|265.46|262.86|265.26|262.66|0
1642636200000|2022-01-19 23:50:00|265.65|263.05|265.75|263.15|265.75|263.15|265.65|263.05|0
1642636210000|2022-01-19 23:50:10|265.84|263.24|266.23|263.63|266.23|263.63|265.84|263.24|0
1642636220000|2022-01-19 23:50:20|266.42|263.82|266.52|263.92|266.52|263.92|266.42|263.82|0
1642636230000|2022-01-19 23:50:30|266.62|264.02|267.97|265.37|267.97|265.37|266.62|264.02|0
1642636240000|2022-01-19 23:50:40|268.17|265.57|268.17|265.57|268.36|265.76|268.17|265.57|0
1642636250000|2022-01-19 23:50:50|268.94|266.34|269.24|266.64|269.24|266.64|268.94|266.34|0
1642636260000|2022-01-19 23:51:00|269.14|266.54|269.14|266.54|269.14|266.54|269.14|266.54|0
1642636270000|2022-01-19 23:51:10|269.53|266.93|269.33|266.73|269.53|266.93|269.14|266.54|0
1642636280000|2022-01-19 23:51:20|269.14|266.54|268.75|266.15|269.14|266.54|268.75|266.15|0
1642636290000|2022-01-19 23:51:30|268.94|266.34|269.14|266.54|269.14|266.54|268.94|266.34|0
1642636300000|2022-01-19 23:51:40|268.94|266.34|268.94|266.34|269.14|266.54|268.94|266.34|0
1642636310000|2022-01-19 23:51:50|269.14|266.54|269.14|266.54|269.24|266.64|269.14|266.54|0
1642636320000|2022-01-19 23:52:00|269.33|266.73|269.14|266.54|269.33|266.73|269.14|266.54|0
1642636330000|2022-01-19 23:52:10|269.33|266.73|269.14|266.54|269.33|266.73|269.04|266.44|0
1642636340000|2022-01-19 23:52:20|269.04|266.44|269.91|267.31|269.91|267.31|269.04|266.44|0
1642636350000|2022-01-19 23:52:30|270.11|267.51|270.69|268.09|270.69|268.09|270.11|267.51|0
1642636360000|2022-01-19 23:52:40|270.3|267.7|270.21|267.61|270.3|267.7|270.11|267.51|0
1642636370000|2022-01-19 23:52:50|270.3|267.7|270.89|268.29|270.89|268.29|270.3|267.7|0
1642636380000|2022-01-19 23:53:00|271.08|268.48|270.5|267.9|271.08|268.48|270.4|267.8|0
1642636390000|2022-01-19 23:53:10|270.6|268|269.72|267.12|270.6|268|269.52|266.92|0
1642636400000|2022-01-19 23:53:20|269.82|267.22|270.5|267.9|270.5|267.9|269.82|267.22|0
1642636410000|2022-01-19 23:53:30|270.21|267.61|269.91|267.31|270.3|267.7|269.91|267.31|0
1642636420000|2022-01-19 23:53:40|270.21|267.61|270.11|267.51|270.3|267.7|270.11|267.51|0
1642636430000|2022-01-19 23:53:50|269.91|267.31|270.11|267.51|270.11|267.51|269.91|267.31|0
1642636440000|2022-01-19 23:54:00|269.91|267.31|270.11|267.51|270.11|267.51|269.91|267.31|0
1642636450000|2022-01-19 23:54:10|270.21|267.61|269.91|267.31|270.21|267.61|269.91|267.31|0
1642636460000|2022-01-19 23:54:20|270.01|267.41|269.72|267.12|270.01|267.41|269.72|267.12|0
1642636470000|2022-01-19 23:54:30|269.82|267.22|269.91|267.31|269.91|267.31|269.82|267.22|0
1642636480000|2022-01-19 23:54:40|269.72|267.12|269.52|266.92|269.72|267.12|269.33|266.73|0
1642636490000|2022-01-19 23:54:50|269.72|267.12|269.63|267.03|269.72|267.12|269.52|266.92|0
1642636500000|2022-01-19 23:55:00|269.72|267.12|269.33|266.73|269.82|267.22|269.33|266.73|0
1642636510000|2022-01-19 23:55:10|269.14|266.54|269.24|266.64|269.33|266.73|269.14|266.54|0
1642636520000|2022-01-19 23:55:20|269.52|266.92|269.43|266.83|269.52|266.92|269.43|266.83|0
1642636530000|2022-01-19 23:55:30|269.52|266.92|269.62|267.02|269.62|267.02|269.52|266.92|0
1642636540000|2022-01-19 23:55:40|269.72|267.12|269.62|267.02|269.72|267.12|269.62|267.02|0
1642636550000|2022-01-19 23:55:50|269.52|266.92|269.62|267.02|269.62|267.02|269.52|266.92|0
1642636560000|2022-01-19 23:56:00|269.91|267.31|270.11|267.51|270.11|267.51|269.91|267.31|0
1642636570000|2022-01-19 23:56:10|270.21|267.61|270.3|267.7|270.5|267.9|270.21|267.61|0
1642636580000|2022-01-19 23:56:20|270.21|267.61|270.11|267.51|270.21|267.61|270.11|267.51|0
1642636590000|2022-01-19 23:56:30|270.3|267.7|270.3|267.7|270.6|268|270.3|267.7|0
1642636600000|2022-01-19 23:56:40|270.5|267.9|270.69|268.09|270.69|268.09|270.4|267.8|0
1642636610000|2022-01-19 23:56:50|270.89|268.29|270.3|267.7|270.89|268.29|270.3|267.7|0
1642636620000|2022-01-19 23:57:00|270.11|267.51|270.5|267.9|270.5|267.9|270.11|267.51|0
1642636650000|2022-01-19 23:57:30|270.11|267.51|270.01|267.41|270.11|267.51|270.01|267.41|0
1642636660000|2022-01-19 23:57:40|269.91|267.31|270.01|267.41|270.11|267.51|269.91|267.31|0
1642636670000|2022-01-19 23:57:50|270.3|267.7|270.4|267.8|270.5|267.9|270.3|267.7|0
1642636680000|2022-01-19 23:58:00|270.3|267.7|270.3|267.7|270.5|267.9|270.3|267.7|0
1642636690000|2022-01-19 23:58:10|270.5|267.9|270.89|268.29|270.89|268.29|270.5|267.9|0
1642636700000|2022-01-19 23:58:20|270.69|268.09|270.5|267.9|270.69|268.09|270.5|267.9|0
1642636710000|2022-01-19 23:58:30|270.3|267.7|270.4|267.8|270.4|267.8|270.3|267.7|0
1642636720000|2022-01-19 23:58:40|270.5|267.9|270.11|267.51|270.5|267.9|270.11|267.51|0
1642636730000|2022-01-19 23:58:50|270.3|267.7|270.5|267.9|270.5|267.9|270.3|267.7|0
1642636740000|2022-01-19 23:59:00|270.3|267.7|270.3|267.7|270.3|267.7|270.11|267.51|0
1642636750000|2022-01-19 23:59:10|270.49|267.89|270.49|267.89|270.49|267.89|270.49|267.89|0
1642636760000|2022-01-19 23:59:20|270.69|268.09|270.69|268.09|270.69|268.09|270.69|268.09|0
1642636770000|2022-01-19 23:59:30|270.88|268.28|270.49|267.89|270.88|268.28|270.49|267.89|0
1642636780000|2022-01-19 23:59:40|270.3|267.7|270.4|267.8|270.49|267.89|270.3|267.7|0
1642636790000|2022-01-19 23:59:50|270.3|267.7|270.49|267.89|270.49|267.89|270.11|267.51|0
1642636800000|2022-01-20 00:00:00|270.3|267.7|268.94|266.34|270.3|267.7|268.94|266.34|0
1642636810000|2022-01-20 00:00:10|269.04|266.44|267.77|265.17|269.04|266.44|267.77|265.17|0
1642636820000|2022-01-20 00:00:20|267.97|265.37|268.16|265.56|268.16|265.56|267.97|265.37|0
1642636830000|2022-01-20 00:00:30|267.97|265.37|268.16|265.56|268.16|265.56|267.87|265.27|0
1642636840000|2022-01-20 00:00:40|267.77|265.17|267.19|264.59|267.77|265.17|267|264.4|0
1642636850000|2022-01-20 00:00:50|267.58|264.98|267.39|264.79|267.58|264.98|267.39|264.79|0
1642636860000|2022-01-20 00:01:00|267.19|264.59|267.58|264.98|267.58|264.98|267.19|264.59|0
1642636870000|2022-01-20 00:01:10|267.77|265.17|267.97|265.37|267.97|265.37|267.77|265.17|0
1642636880000|2022-01-20 00:01:20|267.77|265.17|267.58|264.98|267.77|265.17|267.58|264.98|0
1642636890000|2022-01-20 00:01:30|267.19|264.59|267.19|264.59|267.19|264.59|267|264.4|0
1642636900000|2022-01-20 00:01:40|267.39|264.79|267.58|264.98|267.58|264.98|267.39|264.79|0
1642636910000|2022-01-20 00:01:50|267.87|265.27|267.77|265.17|267.87|265.27|267.77|265.17|0
1642636920000|2022-01-20 00:02:00|267.97|265.37|266.61|264.01|267.97|265.37|266.61|264.01|0
1642636930000|2022-01-20 00:02:10|266.42|263.82|266.61|264.01|266.8|264.2|266.42|263.82|0
1642636940000|2022-01-20 00:02:20|266.42|263.82|266.8|264.2|266.8|264.2|266.42|263.82|0
1642636950000|2022-01-20 00:02:30|266.9|264.3|266.9|264.3|266.9|264.3|266.9|264.3|0
1642636960000|2022-01-20 00:02:40|266.8|264.2|265.84|263.24|266.8|264.2|265.64|263.04|0
1642636970000|2022-01-20 00:02:50|266.03|263.43|266.52|263.92|266.52|263.92|266.03|263.43|0
1642636980000|2022-01-20 00:03:00|266.61|264.01|266.22|263.62|266.61|264.01|266.22|263.62|0
1642636990000|2022-01-20 00:03:10|265.84|263.24|266.22|263.62|266.22|263.62|265.64|263.04|0
1642637000000|2022-01-20 00:03:20|266.42|263.82|266.61|264.01|266.61|264.01|266.42|263.82|0
1642637010000|2022-01-20 00:03:30|266.71|264.11|266.03|263.43|266.71|264.11|266.03|263.43|0
1642637020000|2022-01-20 00:03:40|266.13|263.53|266.03|263.43|266.13|263.53|266.03|263.43|0
1642637030000|2022-01-20 00:03:50|266.13|263.53|266.13|263.53|266.13|263.53|266.03|263.43|0
1642637040000|2022-01-20 00:04:00|266.03|263.43|266.03|263.43|266.22|263.62|265.84|263.24|0
1642637050000|2022-01-20 00:04:10|265.94|263.34|265.74|263.14|265.94|263.34|265.64|263.04|0
1642637060000|2022-01-20 00:04:20|265.64|263.04|265.45|262.85|265.64|263.04|265.45|262.85|0
1642637070000|2022-01-20 00:04:30|265.64|263.04|265.45|262.85|265.64|263.04|265.45|262.85|0
1642637080000|2022-01-20 00:04:40|265.06|262.46|264.78|262.18|265.06|262.46|264.68|262.08|0
1642637090000|2022-01-20 00:04:50|265.06|262.46|265.45|262.85|265.45|262.85|265.06|262.46|0
1642637100000|2022-01-20 00:05:00|265.26|262.66|264.97|262.37|265.26|262.66|264.87|262.27|0
1642637110000|2022-01-20 00:05:10|264.68|262.08|264.68|262.08|264.68|262.08|264.68|262.08|0
1642637120000|2022-01-20 00:05:20|264.78|262.18|264.48|261.88|264.87|262.27|264.48|261.88|0
1642637130000|2022-01-20 00:05:30|264.29|261.69|264.68|262.08|264.68|262.08|264.1|261.5|0
1642637140000|2022-01-20 00:05:40|264.48|261.88|264.29|261.69|264.48|261.88|264.1|261.5|0
1642637150000|2022-01-20 00:05:50|264.1|261.5|264.29|261.69|264.29|261.69|264.1|261.5|0
1642637160000|2022-01-20 00:06:00|264.2|261.6|263.91|261.31|264.2|261.6|263.91|261.31|0
1642637170000|2022-01-20 00:06:10|263.71|261.11|263.52|260.92|263.71|261.11|263.52|260.92|0
1642637180000|2022-01-20 00:06:20|264.1|261.5|264.1|261.5|264.1|261.5|263.81|261.21|0
1642637190000|2022-01-20 00:06:30|263.91|261.31|263.33|260.73|263.91|261.31|263.33|260.73|0
1642637200000|2022-01-20 00:06:40|263.14|260.54|263.14|260.54|263.14|260.54|262.94|260.34|0
1642637210000|2022-01-20 00:06:50|262.75|260.15|262.75|260.15|262.94|260.34|262.75|260.15|0
1642637220000|2022-01-20 00:07:00|262.85|260.25|262.75|260.15|262.85|260.25|262.56|259.96|0
1642637230000|2022-01-20 00:07:10|262.56|259.96|262.56|259.96|262.56|259.96|262.37|259.77|0
1642637240000|2022-01-20 00:07:20|262.94|260.34|263.04|260.44|263.14|260.54|262.75|260.15|0
1642637250000|2022-01-20 00:07:30|262.94|260.34|262.75|260.15|262.94|260.34|262.75|260.15|0
1642637260000|2022-01-20 00:07:40|262.56|259.96|262.37|259.77|262.56|259.96|262.37|259.77|0
1642637270000|2022-01-20 00:07:50|262.18|259.58|262.18|259.58|262.47|259.87|262.18|259.58|0
1642637280000|2022-01-20 00:08:00|261.98|259.38|262.18|259.58|262.18|259.58|261.98|259.38|0
1642637290000|2022-01-20 00:08:10|262.37|259.77|261.41|258.81|262.37|259.77|261.41|258.81|0
1642637300000|2022-01-20 00:08:20|261.79|259.19|261.98|259.38|261.98|259.38|261.79|259.19|0
1642637310000|2022-01-20 00:08:30|261.79|259.19|262.17|259.57|262.17|259.57|261.79|259.19|0
1642637320000|2022-01-20 00:08:40|261.98|259.38|261.98|259.38|261.98|259.38|261.79|259.19|0
1642637330000|2022-01-20 00:08:50|261.79|259.19|261.98|259.38|261.98|259.38|261.79|259.19|0
1642637340000|2022-01-20 00:09:00|261.89|259.29|261.6|259|261.89|259.29|261.6|259|0
1642637350000|2022-01-20 00:09:10|261.41|258.81|261.41|258.81|261.41|258.81|261.22|258.62|0
1642637360000|2022-01-20 00:09:20|261.6|259|261.6|259|261.6|259|261.41|258.81|0
1642637370000|2022-01-20 00:09:30|261.41|258.81|261.22|258.62|261.41|258.81|261.22|258.62|0
1642637380000|2022-01-20 00:09:40|261.02|258.42|261.22|258.62|261.22|258.62|261.02|258.42|0
1642637390000|2022-01-20 00:09:50|261.41|258.81|261.41|258.81|261.41|258.81|261.22|258.62|0
1642637400000|2022-01-20 00:10:00|261.51|258.91|261.6|259|261.6|259|261.51|258.91|0
1642637410000|2022-01-20 00:10:10|261.41|258.81|261.41|258.81|261.41|258.81|261.41|258.81|0
1642637420000|2022-01-20 00:10:20|261.6|259|261.6|259|261.6|259|261.6|259|0
1642637430000|2022-01-20 00:10:30|261.51|258.91|261.79|259.19|261.79|259.19|261.51|258.91|0
1642637440000|2022-01-20 00:10:40|261.98|259.38|261.41|258.81|261.98|259.38|261.41|258.81|0
1642637450000|2022-01-20 00:10:50|261.02|258.42|261.21|258.61|261.21|258.61|261.02|258.42|0
1642637460000|2022-01-20 00:11:00|261.02|258.42|260.93|258.33|261.02|258.42|260.93|258.33|0
1642637470000|2022-01-20 00:11:10|260.83|258.23|260.64|258.04|260.83|258.23|260.64|258.04|0
1642637480000|2022-01-20 00:11:20|260.83|258.23|260.83|258.23|261.02|258.42|260.83|258.23|0
1642637490000|2022-01-20 00:11:30|261.02|258.42|260.64|258.04|261.02|258.42|260.64|258.04|0
1642637500000|2022-01-20 00:11:40|260.45|257.85|259.97|257.37|260.45|257.85|259.97|257.37|0
1642637510000|2022-01-20 00:11:50|260.07|257.47|260.45|257.85|260.45|257.85|260.07|257.47|0
1642637520000|2022-01-20 00:12:00|260.26|257.66|260.07|257.47|260.26|257.66|260.07|257.47|0
1642637530000|2022-01-20 00:12:10|260.36|257.76|260.45|257.85|260.45|257.85|260.26|257.66|0
1642637540000|2022-01-20 00:12:20|260.64|258.04|260.83|258.23|260.83|258.23|260.64|258.04|0
1642637550000|2022-01-20 00:12:30|260.64|258.04|260.45|257.85|260.64|258.04|260.26|257.66|0
1642637560000|2022-01-20 00:12:40|260.36|257.76|260.45|257.85|260.45|257.85|260.26|257.66|0
1642637570000|2022-01-20 00:12:50|260.64|258.04|260.07|257.47|260.64|258.04|260.07|257.47|0
1642637580000|2022-01-20 00:13:00|260.45|257.85|260.07|257.47|260.45|257.85|260.07|257.47|0
1642637590000|2022-01-20 00:13:10|260.16|257.56|260.26|257.66|260.26|257.66|260.07|257.47|0
1642637600000|2022-01-20 00:13:20|260.06|257.46|260.06|257.46|260.06|257.46|259.87|257.27|0
1642637610000|2022-01-20 00:13:30|259.87|257.27|260.06|257.46|260.06|257.46|259.87|257.27|0
1642637620000|2022-01-20 00:13:40|259.87|257.27|259.87|257.27|259.87|257.27|259.87|257.27|0
1642637630000|2022-01-20 00:13:50|260.06|257.46|260.06|257.46|260.26|257.66|260.06|257.46|0
1642637640000|2022-01-20 00:14:00|260.26|257.66|260.26|257.66|260.45|257.85|260.26|257.66|0
1642637650000|2022-01-20 00:14:10|260.06|257.46|259.97|257.37|260.06|257.46|259.97|257.37|0
1642637660000|2022-01-20 00:14:20|259.87|257.27|259.78|257.18|259.87|257.27|259.68|257.08|0
1642637670000|2022-01-20 00:14:30|259.68|257.08|259.49|256.89|259.68|257.08|259.49|256.89|0
1642637680000|2022-01-20 00:14:40|259.59|256.99|259.68|257.08|259.68|257.08|259.49|256.89|0
1642637690000|2022-01-20 00:14:50|259.78|257.18|259.68|257.08|259.78|257.18|259.68|257.08|0
1642637700000|2022-01-20 00:15:00|260.06|257.46|260.26|257.66|260.26|257.66|260.06|257.46|0
1642637710000|2022-01-20 00:15:10|260.45|257.85|260.45|257.85|260.83|258.23|260.45|257.85|0
1642637720000|2022-01-20 00:15:20|260.26|257.66|259.87|257.27|260.26|257.66|259.68|257.08|0
1642637730000|2022-01-20 00:15:30|259.68|257.08|259.68|257.08|259.68|257.08|259.49|256.89|0
1642637740000|2022-01-20 00:15:40|260.06|257.46|260.06|257.46|260.06|257.46|259.97|257.37|0
1642637750000|2022-01-20 00:15:50|259.87|257.27|259.87|257.27|259.87|257.27|259.87|257.27|0
1642637760000|2022-01-20 00:16:00|259.78|257.18|259.11|256.51|259.78|257.18|259.11|256.51|0
1642637770000|2022-01-20 00:16:10|259.3|256.7|258.92|256.32|259.3|256.7|258.92|256.32|0
1642637780000|2022-01-20 00:16:20|258.73|256.13|259.02|256.42|259.02|256.42|258.73|256.13|0
1642637790000|2022-01-20 00:16:30|259.11|256.51|259.11|256.51|259.11|256.51|259.11|256.51|0
1642637800000|2022-01-20 00:16:40|259.49|256.89|259.11|256.51|259.49|256.89|259.11|256.51|0
1642637810000|2022-01-20 00:16:50|259.4|256.8|259.21|256.61|259.4|256.8|259.11|256.51|0
1642637820000|2022-01-20 00:17:00|259.11|256.51|259.21|256.61|259.49|256.89|259.11|256.51|0
1642637830000|2022-01-20 00:17:10|259.11|256.51|259.11|256.51|259.11|256.51|258.92|256.32|0
1642637840000|2022-01-20 00:17:20|259.21|256.61|259.4|256.8|259.4|256.8|259.21|256.61|0
1642637850000|2022-01-20 00:17:30|259.3|256.7|259.78|257.18|259.78|257.18|259.3|256.7|0
1642637860000|2022-01-20 00:17:40|259.68|257.08|259.68|257.08|259.68|257.08|259.68|257.08|0
1642637880000|2022-01-20 00:18:00|259.78|257.18|259.78|257.18|259.78|257.18|259.68|257.08|0
1642637890000|2022-01-20 00:18:10|259.87|257.27|259.87|257.27|259.87|257.27|259.68|257.08|0
1642637900000|2022-01-20 00:18:20|260.25|257.65|260.06|257.46|260.25|257.65|259.87|257.27|0
1642637910000|2022-01-20 00:18:30|259.87|257.27|259.49|256.89|259.87|257.27|259.49|256.89|0
1642637920000|2022-01-20 00:18:40|259.68|257.08|259.68|257.08|259.87|257.27|259.68|257.08|0
1642637930000|2022-01-20 00:18:50|259.87|257.27|259.87|257.27|259.87|257.27|259.87|257.27|0
1642637940000|2022-01-20 00:19:00|259.68|257.08|259.68|257.08|259.68|257.08|259.49|256.89|0
1642637950000|2022-01-20 00:19:10|259.49|256.89|259.49|256.89|259.59|256.99|259.49|256.89|0
1642637960000|2022-01-20 00:19:20|259.68|257.08|259.59|256.99|259.68|257.08|259.59|256.99|0
1642637970000|2022-01-20 00:19:30|259.68|257.08|259.68|257.08|259.87|257.27|259.68|257.08|0
1642637980000|2022-01-20 00:19:40|259.87|257.27|260.35|257.75|260.35|257.75|259.87|257.27|0
1642637990000|2022-01-20 00:19:50|260.44|257.84|260.44|257.84|260.44|257.84|260.25|257.65|0
1642638000000|2022-01-20 00:20:00|260.25|257.65|260.25|257.65|260.25|257.65|260.25|257.65|0
1642638010000|2022-01-20 00:20:10|260.35|257.75|260.44|257.84|260.44|257.84|260.25|257.65|0
1642638020000|2022-01-20 00:20:20|260.25|257.65|259.87|257.27|260.25|257.65|259.87|257.27|0
1642638030000|2022-01-20 00:20:30|260.06|257.46|260.25|257.65|260.44|257.84|260.06|257.46|0
1642638040000|2022-01-20 00:20:40|260.16|257.56|260.35|257.75|260.35|257.75|260.16|257.56|0
1642638050000|2022-01-20 00:20:50|260.54|257.94|260.44|257.84|260.63|258.03|260.44|257.84|0
1642638060000|2022-01-20 00:21:00|260.25|257.65|260.35|257.75|260.44|257.84|260.25|257.65|0
1642638070000|2022-01-20 00:21:10|260.25|257.65|260.44|257.84|260.44|257.84|260.25|257.65|0
1642638080000|2022-01-20 00:21:20|260.25|257.65|260.44|257.84|260.44|257.84|260.25|257.65|0
1642638090000|2022-01-20 00:21:30|260.25|257.65|259.97|257.37|260.25|257.65|259.97|257.37|0
1642638100000|2022-01-20 00:21:40|259.87|257.27|259.78|257.18|259.87|257.27|259.78|257.18|0
1642638110000|2022-01-20 00:21:50|259.87|257.27|259.97|257.37|260.06|257.46|259.87|257.27|0
1642638120000|2022-01-20 00:22:00|260.06|257.46|260.44|257.84|260.44|257.84|260.06|257.46|0
1642638130000|2022-01-20 00:22:10|260.35|257.75|260.35|257.75|260.35|257.75|260.35|257.75|0
1642638140000|2022-01-20 00:22:20|260.44|257.84|260.25|257.65|260.54|257.94|260.25|257.65|0
1642638150000|2022-01-20 00:22:30|260.06|257.46|260.25|257.65|260.25|257.65|260.06|257.46|0
1642638160000|2022-01-20 00:22:40|260.44|257.84|260.25|257.65|260.44|257.84|260.25|257.65|0
1642638170000|2022-01-20 00:22:50|260.06|257.46|259.87|257.27|260.06|257.46|259.87|257.27|0
1642638180000|2022-01-20 00:23:00|259.97|257.37|260.06|257.46|260.06|257.46|259.87|257.27|0
1642638190000|2022-01-20 00:23:10|259.68|257.08|259.68|257.08|259.68|257.08|259.68|257.08|0
1642638200000|2022-01-20 00:23:20|259.78|257.18|259.49|256.89|259.78|257.18|259.3|256.7|0
1642638210000|2022-01-20 00:23:30|259.68|257.08|259.68|257.08|259.68|257.08|259.49|256.89|0
1642638220000|2022-01-20 00:23:40|259.3|256.7|259.3|256.7|259.3|256.7|259.3|256.7|0
1642638230000|2022-01-20 00:23:50|259.1|256.5|259.1|256.5|259.1|256.5|258.82|256.22|0
1642638240000|2022-01-20 00:24:00|259.29|256.69|259.49|256.89|259.49|256.89|259.29|256.69|0
1642638250000|2022-01-20 00:24:10|259.29|256.69|259.39|256.79|259.49|256.89|259.29|256.69|0
1642638260000|2022-01-20 00:24:20|259.29|256.69|259.49|256.89|259.49|256.89|259.29|256.69|0
1642638270000|2022-01-20 00:24:30|259.39|256.79|259.49|256.89|259.49|256.89|259.39|256.79|0
1642638280000|2022-01-20 00:24:40|259.78|257.18|259.87|257.27|259.87|257.27|259.68|257.08|0
1642638290000|2022-01-20 00:24:50|259.68|257.08|259.1|256.5|259.68|257.08|259.1|256.5|0
1642638300000|2022-01-20 00:25:00|258.91|256.31|258.91|256.31|258.91|256.31|258.72|256.12|0
1642638310000|2022-01-20 00:25:10|258.72|256.12|258.72|256.12|258.72|256.12|258.63|256.03|0
1642638320000|2022-01-20 00:25:20|258.91|256.31|258.72|256.12|258.91|256.31|258.72|256.12|0
1642638330000|2022-01-20 00:25:30|258.53|255.93|258.53|255.93|258.72|256.12|258.53|255.93|0
1642638340000|2022-01-20 00:25:40|258.72|256.12|258.91|256.31|258.91|256.31|258.72|256.12|0
1642638350000|2022-01-20 00:25:50|259.1|256.5|259.1|256.5|259.1|256.5|259.1|256.5|0
1642638360000|2022-01-20 00:26:00|258.91|256.31|259.39|256.79|259.39|256.79|258.91|256.31|0
1642638370000|2022-01-20 00:26:10|259.29|256.69|259.48|256.88|259.48|256.88|259.29|256.69|0
1642638380000|2022-01-20 00:26:20|259.68|257.08|259.78|257.18|259.78|257.18|259.68|257.08|0
1642638390000|2022-01-20 00:26:30|259.87|257.27|259.97|257.37|260.06|257.46|259.87|257.27|0
1642638400000|2022-01-20 00:26:40|259.87|257.27|260.25|257.65|260.25|257.65|259.87|257.27|0
1642638410000|2022-01-20 00:26:50|260.06|257.46|260.06|257.46|260.06|257.46|259.97|257.37|0
1642638420000|2022-01-20 00:27:00|259.97|257.37|259.87|257.27|259.97|257.37|259.87|257.27|0
1642638430000|2022-01-20 00:27:10|260.06|257.46|260.25|257.65|260.25|257.65|260.06|257.46|0
1642638440000|2022-01-20 00:27:20|260.06|257.46|260.06|257.46|260.06|257.46|260.06|257.46|0
1642638450000|2022-01-20 00:27:30|259.97|257.37|260.06|257.46|260.06|257.46|259.87|257.27|0
1642638460000|2022-01-20 00:27:40|259.87|257.27|259.77|257.17|259.87|257.27|259.77|257.17|0
1642638470000|2022-01-20 00:27:50|259.87|257.27|259.48|256.88|259.87|257.27|259.48|256.88|0
1642638480000|2022-01-20 00:28:00|259.58|256.98|259.67|257.07|259.67|257.07|259.58|256.98|0
1642638490000|2022-01-20 00:28:10|259.48|256.88|259.67|257.07|259.67|257.07|259.48|256.88|0
1642638500000|2022-01-20 00:28:20|259.48|256.88|259.48|256.88|259.48|256.88|259.48|256.88|0
1642638510000|2022-01-20 00:28:30|259.29|256.69|259.67|257.07|259.67|257.07|259.29|256.69|0
1642638520000|2022-01-20 00:28:40|259.48|256.88|259.39|256.79|259.48|256.88|259.29|256.69|0
1642638530000|2022-01-20 00:28:50|259.1|256.5|259.1|256.5|259.1|256.5|258.91|256.31|0
1642638540000|2022-01-20 00:29:00|259.01|256.41|258.82|256.22|259.01|256.41|258.82|256.22|0
1642638550000|2022-01-20 00:29:10|258.72|256.12|258.72|256.12|258.72|256.12|258.72|256.12|0
1642638560000|2022-01-20 00:29:20|258.53|255.93|258.72|256.12|258.72|256.12|258.53|255.93|0
1642638570000|2022-01-20 00:29:30|258.82|256.22|258.91|256.31|258.91|256.31|258.82|256.22|0
1642638580000|2022-01-20 00:29:40|259.1|256.5|259.1|256.5|259.1|256.5|259.1|256.5|0
1642638590000|2022-01-20 00:29:50|259.01|256.41|258.91|256.31|259.01|256.41|258.91|256.31|0
1642638600000|2022-01-20 00:30:00|259.1|256.5|259.67|257.07|259.67|257.07|259.1|256.5|0
1642638610000|2022-01-20 00:30:10|259.48|256.88|259.29|256.69|259.48|256.88|259.29|256.69|0
1642638620000|2022-01-20 00:30:20|259.48|256.88|259.48|256.88|259.48|256.88|259.48|256.88|0
1642638630000|2022-01-20 00:30:30|259.29|256.69|259.39|256.79|259.48|256.88|259.29|256.69|0
1642638640000|2022-01-20 00:30:40|259.58|256.98|259.48|256.88|259.58|256.98|259.29|256.69|0
1642638650000|2022-01-20 00:30:50|259.58|256.98|259.67|257.07|259.67|257.07|259.58|256.98|0
1642638660000|2022-01-20 00:31:00|259.58|256.98|259.67|257.07|259.67|257.07|259.58|256.98|0
1642638670000|2022-01-20 00:31:10|259.86|257.26|260.06|257.46|260.06|257.46|259.86|257.26|0
1642638680000|2022-01-20 00:31:20|260.15|257.55|260.06|257.46|260.25|257.65|260.06|257.46|0
1642638690000|2022-01-20 00:31:30|260.25|257.65|260.06|257.46|260.25|257.65|259.67|257.07|0
1642638700000|2022-01-20 00:31:40|259.96|257.36|260.06|257.46|260.06|257.46|259.96|257.36|0
1642638710000|2022-01-20 00:31:50|260.15|257.55|260.15|257.55|260.15|257.55|260.06|257.46|0
1642638720000|2022-01-20 00:32:00|259.86|257.26|260.06|257.46|260.25|257.65|259.86|257.26|0
1642638730000|2022-01-20 00:32:10|259.86|257.26|260.05|257.45|260.05|257.45|259.86|257.26|0
1642638740000|2022-01-20 00:32:20|260.15|257.55|260.25|257.65|260.25|257.65|260.05|257.45|0
1642638750000|2022-01-20 00:32:30|260.44|257.84|259.86|257.26|260.44|257.84|259.86|257.26|0
1642638760000|2022-01-20 00:32:40|260.05|257.45|260.05|257.45|260.05|257.45|259.86|257.26|0
1642638770000|2022-01-20 00:32:50|259.86|257.26|259.86|257.26|259.96|257.36|259.86|257.26|0
1642638790000|2022-01-20 00:33:10|259.48|256.88|259.67|257.07|259.67|257.07|259.39|256.79|0
1642638800000|2022-01-20 00:33:20|259.48|256.88|259.29|256.69|259.48|256.88|259.29|256.69|0
1642638810000|2022-01-20 00:33:30|259.48|256.88|259.2|256.6|259.48|256.88|259.1|256.5|0
1642638820000|2022-01-20 00:33:40|259.1|256.5|259.01|256.41|259.1|256.5|258.72|256.12|0
1642638830000|2022-01-20 00:33:50|259.1|256.5|259.1|256.5|259.1|256.5|259.1|256.5|0
1642638840000|2022-01-20 00:34:00|258.91|256.31|258.63|256.03|258.91|256.31|258.53|255.93|0
1642638850000|2022-01-20 00:34:10|258.53|255.93|258.34|255.74|258.53|255.93|258.34|255.74|0
1642638860000|2022-01-20 00:34:20|258.14|255.54|258.14|255.54|258.14|255.54|258.14|255.54|0
1642638870000|2022-01-20 00:34:30|257.76|255.16|257.76|255.16|257.95|255.35|257.76|255.16|0
1642638880000|2022-01-20 00:34:40|257.86|255.26|257.95|255.35|257.95|255.35|257.76|255.16|0
1642638890000|2022-01-20 00:34:50|257.76|255.16|257.76|255.16|257.76|255.16|257.76|255.16|0
1642638900000|2022-01-20 00:35:00|257.95|255.35|258.34|255.74|258.34|255.74|257.95|255.35|0
1642638910000|2022-01-20 00:35:10|258.14|255.54|258.53|255.93|258.53|255.93|258.14|255.54|0
1642638920000|2022-01-20 00:35:20|258.33|255.73|258.33|255.73|258.33|255.73|258.33|255.73|0
1642638930000|2022-01-20 00:35:30|258.53|255.93|258.33|255.73|258.53|255.93|258.33|255.73|0
1642638940000|2022-01-20 00:35:40|258.72|256.12|258.53|255.93|258.72|256.12|258.53|255.93|0
1642638950000|2022-01-20 00:35:50|258.33|255.73|258.53|255.93|258.53|255.93|258.33|255.73|0
1642638960000|2022-01-20 00:36:00|258.62|256.02|258.53|255.93|258.62|256.02|258.33|255.73|0
1642638970000|2022-01-20 00:36:10|258.62|256.02|258.53|255.93|258.62|256.02|258.53|255.93|0
1642638980000|2022-01-20 00:36:20|258.62|256.02|258.72|256.12|258.72|256.12|258.53|255.93|0
1642639000000|2022-01-20 00:36:40|258.91|256.31|259.1|256.5|259.1|256.5|258.91|256.31|0
1642639010000|2022-01-20 00:36:50|259.29|256.69|259.29|256.69|259.39|256.79|259.29|256.69|0
1642639020000|2022-01-20 00:37:00|259.48|256.88|259.67|257.07|259.67|257.07|259.39|256.79|0
1642639030000|2022-01-20 00:37:10|259.86|257.26|260.24|257.64|260.24|257.64|259.86|257.26|0
1642639040000|2022-01-20 00:37:20|260.15|257.55|260.34|257.74|260.63|258.03|260.15|257.55|0
1642639050000|2022-01-20 00:37:30|260.43|257.83|260.43|257.83|260.63|258.03|260.43|257.83|0
1642639060000|2022-01-20 00:37:40|260.53|257.93|260.82|258.22|260.82|258.22|260.53|257.93|0
1642639070000|2022-01-20 00:37:50|261.01|258.41|260.24|257.64|261.01|258.41|260.24|257.64|0
1642639080000|2022-01-20 00:38:00|260.34|257.74|260.24|257.64|260.34|257.74|260.24|257.64|0
1642639090000|2022-01-20 00:38:10|260.05|257.45|259.67|257.07|260.05|257.45|259.67|257.07|0
1642639100000|2022-01-20 00:38:20|259.86|257.26|260.05|257.45|260.05|257.45|259.86|257.26|0
1642639110000|2022-01-20 00:38:30|259.86|257.26|260.24|257.64|260.24|257.64|259.86|257.26|0
1642639120000|2022-01-20 00:38:40|260.63|258.03|260.82|258.22|261.01|258.41|260.63|258.03|0
1642639130000|2022-01-20 00:38:50|261.01|258.41|260.92|258.32|261.01|258.41|260.92|258.32|0
1642639140000|2022-01-20 00:39:00|261.01|258.41|261.01|258.41|261.01|258.41|260.82|258.22|0
1642639150000|2022-01-20 00:39:10|260.92|258.32|261.2|258.6|261.2|258.6|260.92|258.32|0
1642639160000|2022-01-20 00:39:20|261.77|259.17|261.77|259.17|261.77|259.17|261.77|259.17|0
1642639170000|2022-01-20 00:39:30|261.87|259.27|261.97|259.37|262.16|259.56|261.87|259.27|0
1642639180000|2022-01-20 00:39:40|261.87|259.27|261.39|258.79|261.87|259.27|261.39|258.79|0
1642639190000|2022-01-20 00:39:50|261.49|258.89|261.58|258.98|261.58|258.98|261.39|258.79|0
1642639200000|2022-01-20 00:40:00|261.2|258.6|261.3|258.7|261.3|258.7|261.2|258.6|0
1642639210000|2022-01-20 00:40:10|261.2|258.6|261.11|258.51|261.2|258.6|261.01|258.41|0
1642639220000|2022-01-20 00:40:20|261.01|258.41|261.58|258.98|261.58|258.98|260.82|258.22|0
1642639230000|2022-01-20 00:40:30|261.39|258.79|261.01|258.41|261.39|258.79|260.82|258.22|0
1642639240000|2022-01-20 00:40:40|260.92|258.32|260.92|258.32|260.92|258.32|260.92|258.32|0
1642639250000|2022-01-20 00:40:50|260.82|258.22|260.82|258.22|260.82|258.22|260.62|258.02|0
1642639260000|2022-01-20 00:41:00|260.72|258.12|261.2|258.6|261.2|258.6|260.72|258.12|0
1642639270000|2022-01-20 00:41:10|261.39|258.79|261.77|259.17|261.77|259.17|261.39|258.79|0
1642639280000|2022-01-20 00:41:20|261.97|259.37|261.97|259.37|261.97|259.37|261.97|259.37|0
1642639290000|2022-01-20 00:41:30|261.87|259.27|261.2|258.6|261.87|259.27|261.2|258.6|0
1642639300000|2022-01-20 00:41:40|261.01|258.41|261.58|258.98|261.58|258.98|261.01|258.41|0
1642639320000|2022-01-20 00:42:00|261.49|258.89|261.2|258.6|261.49|258.89|261.2|258.6|0
1642639330000|2022-01-20 00:42:10|261.3|258.7|261.2|258.6|261.39|258.79|261.2|258.6|0
1642639340000|2022-01-20 00:42:20|261.39|258.79|261.49|258.89|261.49|258.89|261.39|258.79|0
1642639350000|2022-01-20 00:42:30|261.39|258.79|261.58|258.98|261.58|258.98|261.39|258.79|0
1642639360000|2022-01-20 00:42:40|261.49|258.89|261.49|258.89|261.49|258.89|261.39|258.79|0
1642639370000|2022-01-20 00:42:50|261.39|258.79|261.39|258.79|261.39|258.79|261.2|258.6|0
1642639390000|2022-01-20 00:43:10|261.2|258.6|261.11|258.51|261.2|258.6|261.01|258.41|0
1642639400000|2022-01-20 00:43:20|261.2|258.6|261.11|258.51|261.2|258.6|261.01|258.41|0
1642639410000|2022-01-20 00:43:30|261.39|258.79|261.2|258.6|261.39|258.79|261.2|258.6|0
1642639420000|2022-01-20 00:43:40|261.39|258.79|261.87|259.27|261.96|259.36|261.39|258.79|0
1642639430000|2022-01-20 00:43:50|262.16|259.56|262.35|259.75|262.35|259.75|262.16|259.56|0
1642639440000|2022-01-20 00:44:00|262.54|259.94|262.73|260.13|262.92|260.32|262.54|259.94|0
1642639450000|2022-01-20 00:44:10|262.54|259.94|262.16|259.56|262.54|259.94|262.16|259.56|0
1642639460000|2022-01-20 00:44:20|262.35|259.75|262.35|259.75|262.35|259.75|262.16|259.56|0
1642639470000|2022-01-20 00:44:30|262.16|259.56|261.77|259.17|262.16|259.56|261.77|259.17|0
1642639480000|2022-01-20 00:44:40|261.87|259.27|261.96|259.36|261.96|259.36|261.87|259.27|0
1642639490000|2022-01-20 00:44:50|261.87|259.27|261.96|259.36|261.96|259.36|261.77|259.17|0
1642639500000|2022-01-20 00:45:00|261.77|259.17|261.77|259.17|261.87|259.27|261.77|259.17|0
1642639510000|2022-01-20 00:45:10|261.96|259.36|261.96|259.36|261.96|259.36|261.96|259.36|0
1642639520000|2022-01-20 00:45:20|261.87|259.27|261.96|259.36|261.96|259.36|261.87|259.27|0
1642639530000|2022-01-20 00:45:30|261.77|259.17|261.77|259.17|261.77|259.17|261.77|259.17|0
1642639540000|2022-01-20 00:45:40|261.87|259.27|262.16|259.56|262.16|259.56|261.77|259.17|0
1642639550000|2022-01-20 00:45:50|262.54|259.94|262.54|259.94|262.54|259.94|262.35|259.75|0
1642639560000|2022-01-20 00:46:00|262.73|260.13|262.73|260.13|263.12|260.52|262.73|260.13|0
1642639570000|2022-01-20 00:46:10|262.54|259.94|262.64|260.04|262.73|260.13|262.54|259.94|0
1642639580000|2022-01-20 00:46:20|262.54|259.94|262.16|259.56|262.54|259.94|262.16|259.56|0
1642639590000|2022-01-20 00:46:30|262.15|259.55|262.64|260.04|262.73|260.13|262.15|259.55|0
1642639600000|2022-01-20 00:46:40|262.54|259.94|262.54|259.94|262.54|259.94|262.54|259.94|0
1642639610000|2022-01-20 00:46:50|262.35|259.75|262.35|259.75|262.45|259.85|262.35|259.75|0
1642639620000|2022-01-20 00:47:00|262.54|259.94|262.35|259.75|262.54|259.94|262.35|259.75|0
1642639630000|2022-01-20 00:47:10|262.54|259.94|262.73|260.13|262.83|260.23|262.54|259.94|0
1642639640000|2022-01-20 00:47:20|262.92|260.32|263.02|260.42|263.02|260.42|262.73|260.13|0
1642639650000|2022-01-20 00:47:30|262.92|260.32|262.92|260.32|262.92|260.32|262.83|260.23|0
1642639660000|2022-01-20 00:47:40|262.73|260.13|262.73|260.13|262.73|260.13|262.73|260.13|0
1642639670000|2022-01-20 00:47:50|262.92|260.32|263.11|260.51|263.11|260.51|262.92|260.32|0
1642639680000|2022-01-20 00:48:00|263.02|260.42|262.92|260.32|263.11|260.51|262.92|260.32|0
1642639690000|2022-01-20 00:48:10|263.02|260.42|263.11|260.51|263.11|260.51|263.02|260.42|0
1642639700000|2022-01-20 00:48:20|262.92|260.32|262.73|260.13|263.11|260.51|262.73|260.13|0
1642639710000|2022-01-20 00:48:30|262.92|260.32|262.83|260.23|262.92|260.32|262.73|260.13|0
1642639720000|2022-01-20 00:48:40|262.73|260.13|262.92|260.32|262.92|260.32|262.73|260.13|0
1642639730000|2022-01-20 00:48:50|262.73|260.13|263.11|260.51|263.11|260.51|262.73|260.13|0
1642639740000|2022-01-20 00:49:00|262.92|260.32|262.83|260.23|262.92|260.32|262.73|260.13|0
1642639750000|2022-01-20 00:49:10|262.92|260.32|263.11|260.51|263.31|260.71|262.92|260.32|0
1642639760000|2022-01-20 00:49:20|262.92|260.32|262.92|260.32|262.92|260.32|262.92|260.32|0
1642639770000|2022-01-20 00:49:30|263.02|260.42|263.02|260.42|263.11|260.51|263.02|260.42|0
1642639780000|2022-01-20 00:49:40|263.11|260.51|263.11|260.51|263.31|260.71|263.11|260.51|0
1642639790000|2022-01-20 00:49:50|262.92|260.32|263.31|260.71|263.31|260.71|262.92|260.32|0
1642639800000|2022-01-20 00:50:00|263.5|260.9|263.88|261.28|263.88|261.28|263.5|260.9|0
1642639810000|2022-01-20 00:50:10|263.79|261.19|264.08|261.48|264.08|261.48|263.79|261.19|0
1642639820000|2022-01-20 00:50:20|264.27|261.67|264.08|261.48|264.27|261.67|264.08|261.48|0
1642639830000|2022-01-20 00:50:30|263.88|261.28|264.08|261.48|264.08|261.48|263.88|261.28|0
1642639840000|2022-01-20 00:50:40|263.88|261.28|264.08|261.48|264.08|261.48|263.88|261.28|0
1642639850000|2022-01-20 00:50:50|264.18|261.58|264.18|261.58|264.18|261.58|264.18|261.58|0
1642639860000|2022-01-20 00:51:00|264.27|261.67|264.27|261.67|264.27|261.67|264.08|261.48|0
1642639870000|2022-01-20 00:51:10|264.08|261.48|264.65|262.05|264.65|262.05|264.08|261.48|0
1642639880000|2022-01-20 00:51:20|264.85|262.25|265.23|262.63|265.23|262.63|264.85|262.25|0
1642639890000|2022-01-20 00:51:30|265.43|262.83|265.43|262.83|265.53|262.93|265.43|262.83|0
1642639900000|2022-01-20 00:51:40|265.23|262.63|265.43|262.83|265.43|262.83|265.23|262.63|0
1642639910000|2022-01-20 00:51:50|265.53|262.93|265.23|262.63|265.53|262.93|265.23|262.63|0
1642639920000|2022-01-20 00:52:00|265.04|262.44|264.85|262.25|265.04|262.44|264.65|262.05|0
1642639930000|2022-01-20 00:52:10|264.75|262.15|264.65|262.05|264.75|262.15|264.65|262.05|0
1642639940000|2022-01-20 00:52:20|264.85|262.25|265.23|262.63|265.23|262.63|264.85|262.25|0
1642639950000|2022-01-20 00:52:30|265.33|262.73|265.04|262.44|265.33|262.73|265.04|262.44|0
1642639960000|2022-01-20 00:52:40|265.33|262.73|265.14|262.54|265.42|262.82|265.14|262.54|0
1642639970000|2022-01-20 00:52:50|265.23|262.63|265.42|262.82|265.42|262.82|265.23|262.63|0
1642639980000|2022-01-20 00:53:00|265.62|263.02|265.53|262.93|265.62|263.02|265.53|262.93|0
1642639990000|2022-01-20 00:53:10|265.42|262.82|265.04|262.44|265.42|262.82|265.04|262.44|0
1642640000000|2022-01-20 00:53:20|264.85|262.25|265.04|262.44|265.04|262.44|264.85|262.25|0
1642640010000|2022-01-20 00:53:30|264.95|262.35|265.23|262.63|265.23|262.63|264.95|262.35|0
1642640020000|2022-01-20 00:53:40|265.33|262.73|265.42|262.82|265.42|262.82|265.23|262.63|0
1642640030000|2022-01-20 00:53:50|265.33|262.73|265.04|262.44|265.33|262.73|265.04|262.44|0
1642640040000|2022-01-20 00:54:00|264.85|262.25|264.85|262.25|264.85|262.25|264.85|262.25|0
1642640050000|2022-01-20 00:54:10|264.65|262.05|264.65|262.05|264.65|262.05|264.56|261.96|0
1642640060000|2022-01-20 00:54:20|264.46|261.86|264.27|261.67|264.46|261.86|264.27|261.67|0
1642640070000|2022-01-20 00:54:30|264.37|261.77|263.69|261.09|264.37|261.77|263.69|261.09|0
1642640080000|2022-01-20 00:54:40|263.79|261.19|263.5|260.9|263.88|261.28|263.5|260.9|0
1642640090000|2022-01-20 00:54:50|263.3|260.7|263.3|260.7|263.5|260.9|263.3|260.7|0
1642640100000|2022-01-20 00:55:00|263.21|260.61|262.92|260.32|263.5|260.9|262.92|260.32|0
1642640110000|2022-01-20 00:55:10|262.73|260.13|262.92|260.32|262.92|260.32|262.73|260.13|0
1642640120000|2022-01-20 00:55:20|262.73|260.13|262.53|259.93|262.73|260.13|262.44|259.84|0
1642640130000|2022-01-20 00:55:30|262.34|259.74|262.44|259.84|262.53|259.93|262.34|259.74|0
1642640140000|2022-01-20 00:55:40|262.53|259.93|262.34|259.74|262.53|259.93|262.34|259.74|0
1642640150000|2022-01-20 00:55:50|262.15|259.55|261.87|259.27|262.15|259.55|261.87|259.27|0
1642640160000|2022-01-20 00:56:00|262.34|259.74|262.25|259.65|262.34|259.74|262.25|259.65|0
1642640170000|2022-01-20 00:56:10|261.96|259.36|261.96|259.36|261.96|259.36|261.96|259.36|0
1642640180000|2022-01-20 00:56:20|262.15|259.55|262.53|259.93|262.53|259.93|262.15|259.55|0
1642640190000|2022-01-20 00:56:30|262.34|259.74|262.34|259.74|262.44|259.84|262.34|259.74|0
1642640200000|2022-01-20 00:56:40|262.15|259.55|262.44|259.84|262.53|259.93|262.15|259.55|0
1642640210000|2022-01-20 00:56:50|262.34|259.74|262.34|259.74|262.44|259.84|262.34|259.74|0
1642640220000|2022-01-20 00:57:00|262.44|259.84|262.44|259.84|262.44|259.84|262.34|259.74|0
1642640230000|2022-01-20 00:57:10|262.34|259.74|262.15|259.55|262.34|259.74|262.15|259.55|0
1642640240000|2022-01-20 00:57:20|262.25|259.65|262.44|259.84|262.53|259.93|262.25|259.65|0
1642640250000|2022-01-20 00:57:30|262.34|259.74|261.96|259.36|262.44|259.84|261.96|259.36|0
1642640260000|2022-01-20 00:57:40|261.77|259.17|261.57|258.97|261.77|259.17|261.57|258.97|0
1642640270000|2022-01-20 00:57:50|261.77|259.17|261.57|258.97|261.77|259.17|261.57|258.97|0
1642640280000|2022-01-20 00:58:00|261.77|259.17|261.77|259.17|261.86|259.26|261.67|259.07|0
1642640290000|2022-01-20 00:58:10|261.67|259.07|261.48|258.88|261.67|259.07|261.48|258.88|0
1642640300000|2022-01-20 00:58:20|261.29|258.69|261.19|258.59|261.29|258.69|261.19|258.59|0
1642640310000|2022-01-20 00:58:30|261.57|258.97|261.67|259.07|261.67|259.07|261.57|258.97|0
1642640320000|2022-01-20 00:58:40|261.57|258.97|261.76|259.16|261.86|259.26|261.57|258.97|0
1642640330000|2022-01-20 00:58:50|261.57|258.97|261.57|258.97|261.57|258.97|261.57|258.97|0
1642640340000|2022-01-20 00:59:00|261.48|258.88|261.57|258.97|261.57|258.97|261.48|258.88|0
1642640350000|2022-01-20 00:59:10|261.48|258.88|261.38|258.78|261.48|258.88|261.19|258.59|0
1642640360000|2022-01-20 00:59:20|261.19|258.59|261.19|258.59|261.48|258.88|261.19|258.59|0
1642640370000|2022-01-20 00:59:30|261|258.4|261|258.4|261|258.4|261|258.4|0
1642640380000|2022-01-20 00:59:40|261.19|258.59|261.19|258.59|261.19|258.59|261.19|258.59|0
1642640390000|2022-01-20 00:59:50|261|258.4|261.38|258.78|261.38|258.78|261|258.4|0
1642640400000|2022-01-20 01:00:00|261|258.4|258.89|256.29|261|258.4|258.89|256.29|0
1642640410000|2022-01-20 01:00:10|258.13|255.53|259.08|256.48|259.08|256.48|258.13|255.53|0
1642640420000|2022-01-20 01:00:20|258.51|255.91|258.51|255.91|258.7|256.1|258.32|255.72|0
1642640430000|2022-01-20 01:00:30|258.32|255.72|258.7|256.1|258.7|256.1|258.32|255.72|0
1642640440000|2022-01-20 01:00:40|258.51|255.91|258.8|256.2|258.8|256.2|258.51|255.91|0
1642640450000|2022-01-20 01:00:50|258.51|255.91|258.32|255.72|258.51|255.91|258.13|255.53|0
1642640460000|2022-01-20 01:01:00|257.94|255.34|257.75|255.15|257.94|255.34|257.75|255.15|0
1642640470000|2022-01-20 01:01:10|258.13|255.53|258.13|255.53|258.13|255.53|257.94|255.34|0
1642640480000|2022-01-20 01:01:20|258.04|255.44|257.94|255.34|258.13|255.53|257.94|255.34|0
1642640490000|2022-01-20 01:01:30|258.13|255.53|258.13|255.53|258.13|255.53|258.13|255.53|0
1642640500000|2022-01-20 01:01:40|257.75|255.15|258.13|255.53|258.13|255.53|257.75|255.15|0
1642640510000|2022-01-20 01:01:50|258.32|255.72|258.51|255.91|258.51|255.91|258.32|255.72|0
1642640520000|2022-01-20 01:02:00|258.32|255.72|258.51|255.91|258.51|255.91|258.32|255.72|0
1642640530000|2022-01-20 01:02:10|258.61|256.01|258.89|256.29|258.89|256.29|258.61|256.01|0
1642640540000|2022-01-20 01:02:20|258.99|256.39|259.18|256.58|259.18|256.58|258.89|256.29|0
1642640550000|2022-01-20 01:02:30|258.89|256.29|259.08|256.48|259.27|256.67|258.89|256.29|0
1642640560000|2022-01-20 01:02:40|259.27|256.67|259.37|256.77|259.37|256.77|259.27|256.67|0
1642640570000|2022-01-20 01:02:50|259.66|257.06|259.47|256.87|259.85|257.25|259.47|256.87|0
1642640580000|2022-01-20 01:03:00|259.27|256.67|259.56|256.96|259.66|257.06|259.27|256.67|0
1642640590000|2022-01-20 01:03:10|259.66|257.06|259.47|256.87|259.66|257.06|259.47|256.87|0
1642640600000|2022-01-20 01:03:20|259.27|256.67|258.89|256.29|259.27|256.67|258.89|256.29|0
1642640610000|2022-01-20 01:03:30|258.51|255.91|258.04|255.44|258.51|255.91|258.04|255.44|0
1642640620000|2022-01-20 01:03:40|258.13|255.53|258.51|255.91|258.51|255.91|258.13|255.53|0
1642640630000|2022-01-20 01:03:50|258.7|256.1|258.7|256.1|258.7|256.1|258.7|256.1|0
1642640640000|2022-01-20 01:04:00|258.89|256.29|259.08|256.48|259.08|256.48|258.7|256.1|0
1642640650000|2022-01-20 01:04:10|259.27|256.67|259.37|256.77|259.37|256.77|259.18|256.58|0
1642640660000|2022-01-20 01:04:20|259.27|256.67|260.14|257.54|260.14|257.54|259.27|256.67|0
1642640670000|2022-01-20 01:04:30|260.23|257.63|260.23|257.63|260.42|257.82|260.23|257.63|0
1642640680000|2022-01-20 01:04:40|260.33|257.73|260.99|258.39|260.99|258.39|260.33|257.73|0
1642640690000|2022-01-20 01:04:50|260.61|258.01|260.71|258.11|260.8|258.2|260.61|258.01|0
1642640700000|2022-01-20 01:05:00|260.8|258.2|261.57|258.97|261.57|258.97|260.8|258.2|0
1642640710000|2022-01-20 01:05:10|261.76|259.16|262.53|259.93|262.53|259.93|261.76|259.16|0
1642640720000|2022-01-20 01:05:20|262.34|259.74|262.34|259.74|262.34|259.74|262.24|259.64|0
1642640730000|2022-01-20 01:05:30|262.72|260.12|262.14|259.54|262.72|260.12|262.14|259.54|0
1642640740000|2022-01-20 01:05:40|262.34|259.74|262.53|259.93|262.72|260.12|262.34|259.74|0
1642640750000|2022-01-20 01:05:50|262.63|260.03|262.72|260.12|262.91|260.31|262.63|260.03|0
1642640760000|2022-01-20 01:06:00|262.53|259.93|262.63|260.03|262.72|260.12|262.53|259.93|0
1642640770000|2022-01-20 01:06:10|262.53|259.93|262.72|260.12|262.72|260.12|262.53|259.93|0
1642640780000|2022-01-20 01:06:20|262.24|259.64|262.24|259.64|262.34|259.74|262.24|259.64|0
1642640790000|2022-01-20 01:06:30|262.34|259.74|262.05|259.45|262.34|259.74|261.95|259.35|0
1642640800000|2022-01-20 01:06:40|261.38|258.78|260.99|258.39|261.38|258.78|260.99|258.39|0
1642640810000|2022-01-20 01:06:50|260.8|258.2|260.99|258.39|261.19|258.59|260.8|258.2|0
1642640820000|2022-01-20 01:07:00|260.8|258.2|260.8|258.2|260.9|258.3|260.8|258.2|0
1642640830000|2022-01-20 01:07:10|260.61|258.01|260.23|257.63|260.61|258.01|260.23|257.63|0
1642640840000|2022-01-20 01:07:20|259.94|257.34|260.04|257.44|260.14|257.54|259.85|257.25|0
1642640850000|2022-01-20 01:07:30|259.85|257.25|260.14|257.54|260.23|257.63|259.85|257.25|0
1642640860000|2022-01-20 01:07:40|260.61|258.01|260.61|258.01|260.61|258.01|260.61|258.01|0
1642640870000|2022-01-20 01:07:50|260.42|257.82|259.94|257.34|260.42|257.82|259.94|257.34|0
1642640880000|2022-01-20 01:08:00|259.84|257.24|260.23|257.63|260.23|257.63|259.84|257.24|0
1642640890000|2022-01-20 01:08:10|260.14|257.54|260.23|257.63|260.23|257.63|260.14|257.54|0
1642640900000|2022-01-20 01:08:20|260.14|257.54|260.14|257.54|260.14|257.54|260.04|257.44|0
1642640920000|2022-01-20 01:08:40|260.04|257.44|260.04|257.44|260.14|257.54|260.04|257.44|0
1642640930000|2022-01-20 01:08:50|259.84|257.24|259.84|257.24|259.84|257.24|259.75|257.15|0
1642640940000|2022-01-20 01:09:00|260.04|257.44|260.04|257.44|260.13|257.53|260.04|257.44|0
1642640950000|2022-01-20 01:09:10|260.13|257.53|259.84|257.24|260.23|257.63|259.84|257.24|0
1642640960000|2022-01-20 01:09:20|259.94|257.34|259.94|257.34|260.04|257.44|259.94|257.34|0
1642640970000|2022-01-20 01:09:30|259.84|257.24|259.94|257.34|260.04|257.44|259.84|257.24|0
1642640980000|2022-01-20 01:09:40|259.65|257.05|259.65|257.05|259.75|257.15|259.65|257.05|0
1642640990000|2022-01-20 01:09:50|259.94|257.34|260.23|257.63|260.23|257.63|259.94|257.34|0
1642641000000|2022-01-20 01:10:00|260.03|257.43|260.03|257.43|260.03|257.43|259.94|257.34|0
1642641010000|2022-01-20 01:10:10|260.23|257.63|260.23|257.63|260.23|257.63|260.23|257.63|0
1642641020000|2022-01-20 01:10:20|260.13|257.53|260.42|257.82|260.42|257.82|260.03|257.43|0
1642641030000|2022-01-20 01:10:30|260.61|258.01|260.61|258.01|260.61|258.01|260.42|257.82|0
1642641040000|2022-01-20 01:10:40|260.71|258.11|260.61|258.01|260.71|258.11|260.42|257.82|0
1642641050000|2022-01-20 01:10:50|260.52|257.92|260.52|257.92|260.61|258.01|260.52|257.92|0
1642641060000|2022-01-20 01:11:00|260.61|258.01|260.99|258.39|260.99|258.39|260.61|258.01|0
1642641070000|2022-01-20 01:11:10|260.8|258.2|260.8|258.2|260.9|258.3|260.8|258.2|0
1642641080000|2022-01-20 01:11:20|260.99|258.39|260.99|258.39|260.99|258.39|260.99|258.39|0
1642641090000|2022-01-20 01:11:30|260.9|258.3|260.99|258.39|260.99|258.39|260.9|258.3|0
1642641100000|2022-01-20 01:11:40|260.9|258.3|260.8|258.2|260.99|258.39|260.8|258.2|0
1642641110000|2022-01-20 01:11:50|261.57|258.97|261.67|259.07|261.67|259.07|261.37|258.77|0
1642641120000|2022-01-20 01:12:00|261.76|259.16|262.14|259.54|262.14|259.54|261.76|259.16|0
1642641130000|2022-01-20 01:12:10|262.05|259.45|261.76|259.16|262.05|259.45|261.67|259.07|0
1642641140000|2022-01-20 01:12:20|261.95|259.35|261.76|259.16|261.95|259.35|261.76|259.16|0
1642641150000|2022-01-20 01:12:30|261.86|259.26|261.57|258.97|261.95|259.35|261.57|258.97|0
1642641160000|2022-01-20 01:12:40|261.37|258.77|261.37|258.77|261.37|258.77|261.28|258.68|0
1642641170000|2022-01-20 01:12:50|261.18|258.58|261.37|258.77|261.37|258.77|261.09|258.49|0
1642641180000|2022-01-20 01:13:00|261.18|258.58|261.57|258.97|261.57|258.97|261.09|258.49|0
1642641190000|2022-01-20 01:13:10|261.47|258.87|261.37|258.77|261.57|258.97|261.37|258.77|0
1642641200000|2022-01-20 01:13:20|261.18|258.58|261.28|258.68|261.37|258.77|261.18|258.58|0
1642641210000|2022-01-20 01:13:30|261.37|258.77|261.18|258.58|261.37|258.77|261.18|258.58|0
1642641220000|2022-01-20 01:13:40|261.28|258.68|260.99|258.39|261.28|258.68|260.99|258.39|0
1642641230000|2022-01-20 01:13:50|261.18|258.58|261.56|258.96|261.56|258.96|261.18|258.58|0
1642641240000|2022-01-20 01:14:00|261.47|258.87|261.28|258.68|261.47|258.87|261.28|258.68|0
1642641250000|2022-01-20 01:14:10|261.37|258.77|261.09|258.49|261.37|258.77|261.09|258.49|0
1642641260000|2022-01-20 01:14:20|261.37|258.77|261.56|258.96|261.56|258.96|261.37|258.77|0
1642641270000|2022-01-20 01:14:30|261.47|258.87|261.47|258.87|261.56|258.96|261.47|258.87|0
1642641280000|2022-01-20 01:14:40|261.56|258.96|262.14|259.54|262.14|259.54|261.56|258.96|0
1642641290000|2022-01-20 01:14:50|262.24|259.64|262.24|259.64|262.24|259.64|262.24|259.64|0
1642641300000|2022-01-20 01:15:00|262.52|259.92|262.91|260.31|262.91|260.31|262.52|259.92|0
1642641310000|2022-01-20 01:15:10|263.68|261.08|264.16|261.56|264.16|261.56|263.68|261.08|0
1642641320000|2022-01-20 01:15:20|264.06|261.46|264.64|262.04|264.64|262.04|264.06|261.46|0
1642641330000|2022-01-20 01:15:30|264.45|261.85|264.45|261.85|264.83|262.23|264.36|261.76|0
1642641340000|2022-01-20 01:15:40|264.83|262.23|265.03|262.43|265.22|262.62|264.83|262.23|0
1642641350000|2022-01-20 01:15:50|264.83|262.23|265.13|262.53|265.22|262.62|264.83|262.23|0
1642641360000|2022-01-20 01:16:00|265.61|263.01|265.22|262.62|265.99|263.39|265.22|262.62|0
1642641370000|2022-01-20 01:16:10|264.93|262.33|264.45|261.85|264.93|262.33|264.45|261.85|0
1642641380000|2022-01-20 01:16:20|264.83|262.23|264.83|262.23|264.93|262.33|264.83|262.23|0
1642641390000|2022-01-20 01:16:30|264.93|262.33|265.13|262.53|265.22|262.62|264.93|262.33|0
1642641400000|2022-01-20 01:16:40|264.93|262.33|264.83|262.23|264.93|262.33|264.64|262.04|0
1642641410000|2022-01-20 01:16:50|264.45|261.85|264.45|261.85|264.45|261.85|263.87|261.27|0
1642641420000|2022-01-20 01:17:00|264.35|261.75|264.25|261.65|264.45|261.85|264.25|261.65|0
1642641430000|2022-01-20 01:17:10|264.55|261.95|263.97|261.37|264.83|262.23|263.97|261.37|0
1642641440000|2022-01-20 01:17:20|264.06|261.46|264.64|262.04|265.13|262.53|264.06|261.46|0
1642641450000|2022-01-20 01:17:30|264.83|262.23|265.41|262.81|265.41|262.81|264.83|262.23|0
1642641460000|2022-01-20 01:17:40|265.22|262.62|265.03|262.43|265.22|262.62|264.55|261.95|0
1642641470000|2022-01-20 01:17:50|264.93|262.33|265.13|262.53|265.22|262.62|264.93|262.33|0
1642641480000|2022-01-20 01:18:00|265.03|262.43|265.13|262.53|265.22|262.62|265.03|262.43|0
1642641490000|2022-01-20 01:18:10|265.22|262.62|265.32|262.72|265.32|262.72|265.22|262.62|0
1642641500000|2022-01-20 01:18:20|265.22|262.62|265.03|262.43|265.22|262.62|264.83|262.23|0
1642641510000|2022-01-20 01:18:30|264.64|262.04|265.22|262.62|265.22|262.62|264.64|262.04|0
1642641520000|2022-01-20 01:18:40|265.13|262.53|265.6|263|265.6|263|265.13|262.53|0
1642641530000|2022-01-20 01:18:50|265.8|263.2|265.99|263.39|265.99|263.39|265.8|263.2|0
1642641540000|2022-01-20 01:19:00|266.76|264.16|267.15|264.55|267.15|264.55|266.76|264.16|0
1642641550000|2022-01-20 01:19:10|266.76|264.16|266.57|263.97|266.76|264.16|266.57|263.97|0
1642641560000|2022-01-20 01:19:20|266.76|264.16|267.54|264.94|267.54|264.94|266.76|264.16|0
1642641570000|2022-01-20 01:19:30|267.73|265.13|267.35|264.75|267.73|265.13|267.35|264.75|0
1642641580000|2022-01-20 01:19:40|266.96|264.36|266.76|264.16|266.96|264.36|266.28|263.68|0
1642641590000|2022-01-20 01:19:50|267.06|264.46|267.15|264.55|267.15|264.55|266.86|264.26|0
1642641600000|2022-01-20 01:20:00|267.54|264.94|266.48|263.88|267.54|264.94|266.48|263.88|0
1642641610000|2022-01-20 01:20:10|266.76|264.16|266.96|264.36|266.96|264.36|266.76|264.16|0
1642641620000|2022-01-20 01:20:20|266.86|264.26|266.96|264.36|266.96|264.36|266.57|263.97|0
1642641630000|2022-01-20 01:20:30|267.73|265.13|267.73|265.13|267.93|265.33|267.73|265.13|0
1642641640000|2022-01-20 01:20:40|268.42|265.82|267.83|265.23|268.42|265.82|267.83|265.23|0
1642641650000|2022-01-20 01:20:50|267.73|265.13|267.45|264.85|267.73|265.13|267.45|264.85|0
1642641660000|2022-01-20 01:21:00|267.73|265.13|267.93|265.33|268.12|265.52|267.73|265.13|0
1642641670000|2022-01-20 01:21:10|267.73|265.13|267.45|264.85|267.93|265.33|267.45|264.85|0
1642641680000|2022-01-20 01:21:20|267.15|264.55|266.76|264.16|267.15|264.55|266.76|264.16|0
1642641690000|2022-01-20 01:21:30|267.25|264.65|267.34|264.74|267.34|264.74|267.15|264.55|0
1642641700000|2022-01-20 01:21:40|267.25|264.65|267.34|264.74|267.34|264.74|267.15|264.55|0
1642641710000|2022-01-20 01:21:50|267.25|264.65|267.54|264.94|267.54|264.94|267.25|264.65|0
1642641720000|2022-01-20 01:22:00|267.73|265.13|268.31|265.71|268.31|265.71|267.73|265.13|0
1642641730000|2022-01-20 01:22:10|268.22|265.62|268.12|265.52|268.22|265.62|267.73|265.13|0
1642641740000|2022-01-20 01:22:20|268.51|265.91|268.9|266.3|268.9|266.3|268.51|265.91|0
1642641750000|2022-01-20 01:22:30|268.7|266.1|269.48|266.88|269.48|266.88|268.7|266.1|0
1642641760000|2022-01-20 01:22:40|269.58|266.98|269.58|266.98|269.58|266.98|269.48|266.88|0
1642641770000|2022-01-20 01:22:50|269.48|266.88|269.67|267.07|269.67|267.07|269.48|266.88|0
1642641780000|2022-01-20 01:23:00|269.87|267.27|268.9|266.3|269.87|267.27|268.9|266.3|0
1642641790000|2022-01-20 01:23:10|268.31|265.71|267.92|265.32|268.31|265.71|267.92|265.32|0
1642641800000|2022-01-20 01:23:20|267.73|265.13|267.73|265.13|267.83|265.23|267.73|265.13|0
1642641810000|2022-01-20 01:23:30|267.44|264.84|267.54|264.94|267.54|264.94|267.34|264.74|0
1642641820000|2022-01-20 01:23:40|267.34|264.74|267.25|264.65|267.34|264.74|267.15|264.55|0
1642641830000|2022-01-20 01:23:50|266.96|264.36|267.06|264.46|267.15|264.55|266.96|264.36|0
1642641840000|2022-01-20 01:24:00|267.15|264.55|267.54|264.94|267.54|264.94|267.15|264.55|0
1642641850000|2022-01-20 01:24:10|267.34|264.74|267.34|264.74|267.44|264.84|267.15|264.55|0
1642641860000|2022-01-20 01:24:20|267.15|264.55|266.76|264.16|267.15|264.55|266.76|264.16|0
1642641870000|2022-01-20 01:24:30|266.67|264.07|267.15|264.55|267.15|264.55|266.57|263.97|0
1642641880000|2022-01-20 01:24:40|266.96|264.36|266.57|263.97|266.96|264.36|266.57|263.97|0
1642641890000|2022-01-20 01:24:50|266.76|264.16|266.76|264.16|267.15|264.55|266.76|264.16|0
1642641900000|2022-01-20 01:25:00|266.67|264.07|267.44|264.84|267.92|265.32|266.67|264.07|0
1642641910000|2022-01-20 01:25:10|267.92|265.32|267.73|265.13|268.02|265.42|267.64|265.04|0
1642641920000|2022-01-20 01:25:20|267.54|264.94|267.06|264.46|267.54|264.94|266.95|264.35|0
1642641930000|2022-01-20 01:25:30|267.25|264.65|267.73|265.13|267.73|265.13|267.25|264.65|0
1642641940000|2022-01-20 01:25:40|267.83|265.23|267.54|264.94|268.12|265.52|267.54|264.94|0
1642641950000|2022-01-20 01:25:50|267.15|264.55|266.76|264.16|267.15|264.55|266.76|264.16|0
1642641960000|2022-01-20 01:26:00|266.37|263.77|266.09|263.49|266.37|263.77|266.09|263.49|0
1642641970000|2022-01-20 01:26:10|266.18|263.58|266.09|263.49|266.18|263.58|265.99|263.39|0
1642641980000|2022-01-20 01:26:20|265.99|263.39|265.7|263.1|265.99|263.39|265.6|263|0
1642641990000|2022-01-20 01:26:30|265.99|263.39|265.79|263.19|266.09|263.49|265.79|263.19|0
1642642000000|2022-01-20 01:26:40|265.02|262.42|265.02|262.42|265.41|262.81|265.02|262.42|0
1642642010000|2022-01-20 01:26:50|265.12|262.52|263.86|261.26|265.12|262.52|263.86|261.26|0
1642642020000|2022-01-20 01:27:00|263.67|261.07|263.48|260.88|263.67|261.07|263.48|260.88|0
1642642030000|2022-01-20 01:27:10|263.67|261.07|263.86|261.26|263.86|261.26|263.58|260.98|0
1642642040000|2022-01-20 01:27:20|264.25|261.65|263.86|261.26|264.25|261.65|263.86|261.26|0
1642642050000|2022-01-20 01:27:30|264.06|261.46|263.86|261.26|264.06|261.46|263.86|261.26|0
1642642060000|2022-01-20 01:27:40|264.25|261.65|264.44|261.84|264.44|261.84|264.25|261.65|0
1642642070000|2022-01-20 01:27:50|264.54|261.94|264.63|262.03|264.63|262.03|264.44|261.84|0
1642642080000|2022-01-20 01:28:00|264.83|262.23|264.25|261.65|264.83|262.23|264.25|261.65|0
1642642090000|2022-01-20 01:28:10|264.44|261.84|264.44|261.84|264.44|261.84|264.44|261.84|0
1642642100000|2022-01-20 01:28:20|264.25|261.65|264.35|261.75|264.35|261.75|264.25|261.65|0
1642642110000|2022-01-20 01:28:30|264.44|261.84|264.06|261.46|264.44|261.84|263.86|261.26|0
1642642120000|2022-01-20 01:28:40|263.86|261.26|263.48|260.88|263.86|261.26|263.48|260.88|0
1642642130000|2022-01-20 01:28:50|263.77|261.17|264.06|261.46|264.06|261.46|263.77|261.17|0
1642642140000|2022-01-20 01:29:00|264.25|261.65|264.54|261.94|264.63|262.03|264.25|261.65|0
1642642150000|2022-01-20 01:29:10|264.63|262.03|264.06|261.46|264.63|262.03|264.06|261.46|0
1642642160000|2022-01-20 01:29:20|264.25|261.65|264.44|261.84|264.44|261.84|264.25|261.65|0
1642642170000|2022-01-20 01:29:30|264.54|261.94|264.44|261.84|264.54|261.94|264.35|261.75|0
1642642180000|2022-01-20 01:29:40|264.06|261.46|264.06|261.46|264.06|261.46|263.96|261.36|0
1642642190000|2022-01-20 01:29:50|263.86|261.26|263.48|260.88|263.86|261.26|263.48|260.88|0
1642642200000|2022-01-20 01:30:00|263.29|260.69|263.48|260.88|263.48|260.88|263.29|260.69|0
1642642210000|2022-01-20 01:30:10|262.9|260.3|262.32|259.72|262.9|260.3|262.32|259.72|0
1642642220000|2022-01-20 01:30:20|261.94|259.34|262.32|259.72|262.52|259.92|261.94|259.34|0
1642642230000|2022-01-20 01:30:30|262.13|259.53|263|260.4|263|260.4|262.13|259.53|0
1642642240000|2022-01-20 01:30:40|262.81|260.21|262.62|260.02|263.09|260.49|262.62|260.02|0
1642642250000|2022-01-20 01:30:50|262.71|260.11|262.13|259.53|262.71|260.11|262.13|259.53|0
1642642260000|2022-01-20 01:31:00|262.52|259.92|262.52|259.92|262.52|259.92|262.32|259.72|0
1642642270000|2022-01-20 01:31:10|262.42|259.82|262.9|260.3|262.9|260.3|262.42|259.82|0
1642642280000|2022-01-20 01:31:20|263.28|260.68|263.28|260.68|263.48|260.88|263.19|260.59|0
1642642290000|2022-01-20 01:31:30|263.09|260.49|263.28|260.68|263.28|260.68|263.09|260.49|0
1642642300000|2022-01-20 01:31:40|263.86|261.26|264.05|261.45|264.05|261.45|263.86|261.26|0
1642642310000|2022-01-20 01:31:50|263.96|261.36|264.05|261.45|264.05|261.45|263.96|261.36|0
1642642320000|2022-01-20 01:32:00|263.96|261.36|263.96|261.36|263.96|261.36|263.86|261.26|0
1642642330000|2022-01-20 01:32:10|263.67|261.07|262.9|260.3|263.77|261.17|262.9|260.3|0
1642642340000|2022-01-20 01:32:20|262.71|260.11|262.51|259.91|262.9|260.3|262.51|259.91|0
1642642350000|2022-01-20 01:32:30|262.61|260.01|263.28|260.68|263.28|260.68|262.51|259.91|0
1642642360000|2022-01-20 01:32:40|263.19|260.59|262.81|260.21|263.19|260.59|262.81|260.21|0
1642642370000|2022-01-20 01:32:50|262.71|260.11|262.23|259.63|262.9|260.3|262.23|259.63|0
1642642380000|2022-01-20 01:33:00|262.42|259.82|262.13|259.53|262.42|259.82|262.13|259.53|0
1642642390000|2022-01-20 01:33:10|262.42|259.82|262.04|259.44|262.42|259.82|262.04|259.44|0
1642642400000|2022-01-20 01:33:20|262.32|259.72|262.04|259.44|262.32|259.72|262.04|259.44|0
1642642410000|2022-01-20 01:33:30|262.32|259.72|262.32|259.72|262.51|259.91|262.32|259.72|0
1642642420000|2022-01-20 01:33:40|262.51|259.91|262.61|260.01|262.9|260.3|262.51|259.91|0
1642642430000|2022-01-20 01:33:50|263.09|260.49|263.48|260.88|263.48|260.88|263.09|260.49|0
1642642440000|2022-01-20 01:34:00|263.28|260.68|262.81|260.21|263.48|260.88|262.81|260.21|0
1642642450000|2022-01-20 01:34:10|262.9|260.3|262.9|260.3|263|260.4|262.9|260.3|0
1642642460000|2022-01-20 01:34:20|263.09|260.49|263.28|260.68|263.28|260.68|263.09|260.49|0
1642642470000|2022-01-20 01:34:30|263.48|260.88|263.48|260.88|263.48|260.88|263.48|260.88|0
1642642480000|2022-01-20 01:34:40|263.19|260.59|263.28|260.68|263.28|260.68|263|260.4|0
1642642490000|2022-01-20 01:34:50|262.51|259.91|262.32|259.72|262.51|259.91|262.04|259.44|0
1642642500000|2022-01-20 01:35:00|262.51|259.91|262.71|260.11|262.71|260.11|262.51|259.91|0
1642642510000|2022-01-20 01:35:10|262.51|259.91|263.09|260.49|263.09|260.49|262.51|259.91|0
1642642520000|2022-01-20 01:35:20|263.28|260.68|263.28|260.68|263.47|260.87|263.28|260.68|0
1642642530000|2022-01-20 01:35:30|263.57|260.97|263.57|260.97|263.57|260.97|263.47|260.87|0
1642642540000|2022-01-20 01:35:40|263.47|260.87|262.51|259.91|263.47|260.87|262.51|259.91|0
1642642550000|2022-01-20 01:35:50|262.32|259.72|262.61|260.01|262.71|260.11|262.32|259.72|0
1642642560000|2022-01-20 01:36:00|262.42|259.82|262.51|259.91|262.51|259.91|262.42|259.82|0
1642642570000|2022-01-20 01:36:10|262.9|260.3|261.74|259.14|262.9|260.3|261.74|259.14|0
1642642580000|2022-01-20 01:36:20|261.55|258.95|261.94|259.34|262.04|259.44|261.55|258.95|0
1642642590000|2022-01-20 01:36:30|261.84|259.24|262.13|259.53|262.13|259.53|261.84|259.24|0
1642642600000|2022-01-20 01:36:40|261.94|259.34|262.13|259.53|262.13|259.53|261.84|259.24|0
1642642610000|2022-01-20 01:36:50|262.51|259.91|262.9|260.3|262.9|260.3|262.51|259.91|0
1642642620000|2022-01-20 01:37:00|262.8|260.2|262.9|260.3|262.9|260.3|262.7|260.1|0
1642642630000|2022-01-20 01:37:10|262.51|259.91|262.61|260.01|262.61|260.01|262.51|259.91|0
1642642640000|2022-01-20 01:37:20|262.51|259.91|262.13|259.53|262.51|259.91|262.13|259.53|0
1642642650000|2022-01-20 01:37:30|262.23|259.63|262.13|259.53|262.23|259.63|262.13|259.53|0
1642642660000|2022-01-20 01:37:40|261.94|259.34|261.94|259.34|262.13|259.53|261.94|259.34|0
1642642670000|2022-01-20 01:37:50|262.13|259.53|261.36|258.76|262.13|259.53|261.36|258.76|0
1642642680000|2022-01-20 01:38:00|261.17|258.57|261.36|258.76|261.36|258.76|261.17|258.57|0
1642642690000|2022-01-20 01:38:10|261.27|258.67|260.98|258.38|261.27|258.67|260.98|258.38|0
1642642700000|2022-01-20 01:38:20|261.36|258.76|261.27|258.67|261.36|258.76|261.27|258.67|0
1642642710000|2022-01-20 01:38:30|261.36|258.76|261.55|258.95|261.55|258.95|261.36|258.76|0
1642642720000|2022-01-20 01:38:40|261.65|259.05|261.74|259.14|261.84|259.24|261.65|259.05|0
1642642730000|2022-01-20 01:38:50|261.55|258.95|261.36|258.76|261.55|258.95|261.36|258.76|0
1642642740000|2022-01-20 01:39:00|261.27|258.67|261.94|259.34|261.94|259.34|261.17|258.57|0
1642642750000|2022-01-20 01:39:10|262.13|259.53|262.13|259.53|262.13|259.53|262.13|259.53|0
1642642760000|2022-01-20 01:39:20|262.51|259.91|261.74|259.14|262.51|259.91|261.74|259.14|0
1642642770000|2022-01-20 01:39:30|261.94|259.34|261.94|259.34|261.94|259.34|261.94|259.34|0
1642642780000|2022-01-20 01:39:40|261.84|259.24|261.74|259.14|261.84|259.24|261.74|259.14|0
1642642790000|2022-01-20 01:39:50|261.84|259.24|261.93|259.33|261.93|259.33|261.84|259.24|0
1642642800000|2022-01-20 01:40:00|262.13|259.53|262.23|259.63|262.23|259.63|261.93|259.33|0
1642642810000|2022-01-20 01:40:10|262.32|259.72|262.51|259.91|262.51|259.91|262.23|259.63|0
1642642820000|2022-01-20 01:40:20|262.7|260.1|263.66|261.06|263.86|261.26|262.7|260.1|0
1642642830000|2022-01-20 01:40:30|263.86|261.26|265.01|262.41|265.01|262.41|263.86|261.26|0
1642642840000|2022-01-20 01:40:40|264.63|262.03|264.63|262.03|264.82|262.22|264.63|262.03|0
1642642850000|2022-01-20 01:40:50|264.24|261.64|264.44|261.84|264.44|261.84|264.24|261.64|0
1642642860000|2022-01-20 01:41:00|264.34|261.74|264.24|261.64|264.34|261.74|264.24|261.64|0
1642642870000|2022-01-20 01:41:10|264.05|261.45|264.15|261.55|264.15|261.55|263.86|261.26|0
1642642880000|2022-01-20 01:41:20|264.43|261.83|263.96|261.36|264.82|262.22|263.96|261.36|0
1642642890000|2022-01-20 01:41:30|263.76|261.16|263.57|260.97|263.76|261.16|263.47|260.87|0
1642642900000|2022-01-20 01:41:40|263.76|261.16|264.05|261.45|264.05|261.45|263.76|261.16|0
1642642910000|2022-01-20 01:41:50|263.96|261.36|263.86|261.26|263.96|261.36|263.76|261.16|0
1642642920000|2022-01-20 01:42:00|263.76|261.16|263.47|260.87|263.76|261.16|263.47|260.87|0
1642642930000|2022-01-20 01:42:10|263.28|260.68|263.66|261.06|263.66|261.06|263.28|260.68|0
1642642940000|2022-01-20 01:42:20|263.76|261.16|263.96|261.36|263.96|261.36|263.66|261.06|0
1642642950000|2022-01-20 01:42:30|263.86|261.26|263.28|260.68|263.86|261.26|263.28|260.68|0
1642642960000|2022-01-20 01:42:40|263.19|260.59|262.32|259.72|263.19|260.59|262.32|259.72|0
1642642970000|2022-01-20 01:42:50|262.23|259.63|262.32|259.72|262.32|259.72|262.23|259.63|0
1642642980000|2022-01-20 01:43:00|262.42|259.82|262.23|259.63|262.42|259.82|262.23|259.63|0
1642642990000|2022-01-20 01:43:10|262.13|259.53|262.13|259.53|262.13|259.53|262.13|259.53|0
1642643000000|2022-01-20 01:43:20|262.22|259.62|262.13|259.53|262.22|259.62|262.13|259.53|0
1642643010000|2022-01-20 01:43:30|262.32|259.72|262.03|259.43|262.32|259.72|261.93|259.33|0
1642643020000|2022-01-20 01:43:40|262.12|259.52|262.42|259.82|262.42|259.82|262.12|259.52|0
1642643030000|2022-01-20 01:43:50|262.32|259.72|262.22|259.62|262.32|259.72|262.12|259.52|0
1642643040000|2022-01-20 01:44:00|262.12|259.52|262.32|259.72|262.32|259.72|262.12|259.52|0
1642643050000|2022-01-20 01:44:10|262.22|259.62|262.12|259.52|262.22|259.62|262.12|259.52|0
1642643060000|2022-01-20 01:44:20|262.22|259.62|262.32|259.72|262.32|259.72|262.12|259.52|0
1642643070000|2022-01-20 01:44:30|262.51|259.91|262.51|259.91|262.7|260.1|262.51|259.91|0
1642643080000|2022-01-20 01:44:40|262.7|260.1|262.32|259.72|262.7|260.1|262.32|259.72|0
1642643090000|2022-01-20 01:44:50|262.51|259.91|262.7|260.1|262.7|260.1|262.51|259.91|0
1642643100000|2022-01-20 01:45:00|262.51|259.91|262.51|259.91|262.51|259.91|262.32|259.72|0
1642643110000|2022-01-20 01:45:10|262.32|259.72|262.12|259.52|262.32|259.72|262.12|259.52|0
1642643120000|2022-01-20 01:45:20|261.93|259.33|261.16|258.56|261.93|259.33|261.16|258.56|0
1642643130000|2022-01-20 01:45:30|261.07|258.47|260.88|258.28|261.07|258.47|260.88|258.28|0
1642643140000|2022-01-20 01:45:40|260.97|258.37|260.97|258.37|261.07|258.47|260.97|258.37|0
1642643150000|2022-01-20 01:45:50|261.16|258.56|260.78|258.18|261.16|258.56|260.78|258.18|0
1642643160000|2022-01-20 01:46:00|260.59|257.99|260.21|257.61|260.59|257.99|260.21|257.61|0
1642643170000|2022-01-20 01:46:10|260.5|257.9|260.4|257.8|260.5|257.9|260.4|257.8|0
1642643180000|2022-01-20 01:46:20|260.31|257.71|260.31|257.71|260.31|257.71|260.21|257.61|0
1642643190000|2022-01-20 01:46:30|260.21|257.61|260.21|257.61|260.21|257.61|260.21|257.61|0
1642643200000|2022-01-20 01:46:40|260.31|257.71|260.78|258.18|260.78|258.18|260.21|257.61|0
1642643210000|2022-01-20 01:46:50|260.88|258.28|260.5|257.9|260.88|258.28|260.5|257.9|0
1642643220000|2022-01-20 01:47:00|260.21|257.61|260.4|257.8|260.4|257.8|260.21|257.61|0
1642643230000|2022-01-20 01:47:10|260.59|257.99|260.78|258.18|260.78|258.18|260.59|257.99|0
1642643240000|2022-01-20 01:47:20|260.59|257.99|260.59|257.99|260.88|258.28|260.59|257.99|0
1642643250000|2022-01-20 01:47:30|260.5|257.9|260.4|257.8|260.5|257.9|260.21|257.61|0
1642643260000|2022-01-20 01:47:40|260.21|257.61|260.4|257.8|260.4|257.8|260.21|257.61|0
1642643270000|2022-01-20 01:47:50|260.21|257.61|260.4|257.8|260.4|257.8|260.21|257.61|0
1642643280000|2022-01-20 01:48:00|260.21|257.61|260.4|257.8|260.4|257.8|260.11|257.51|0
1642643290000|2022-01-20 01:48:10|260.11|257.51|259.82|257.22|260.21|257.61|259.82|257.22|0
1642643300000|2022-01-20 01:48:20|260.01|257.41|260.21|257.61|260.21|257.61|260.01|257.41|0
1642643310000|2022-01-20 01:48:30|260.01|257.41|260.21|257.61|260.21|257.61|260.01|257.41|0
1642643330000|2022-01-20 01:48:50|260.01|257.41|259.82|257.22|260.01|257.41|259.82|257.22|0
1642643340000|2022-01-20 01:49:00|260.01|257.41|260.4|257.8|260.4|257.8|259.63|257.03|0
1642643350000|2022-01-20 01:49:10|260.78|258.18|260.4|257.8|260.78|258.18|260.4|257.8|0
1642643360000|2022-01-20 01:49:20|260.59|257.99|260.59|257.99|260.78|258.18|260.59|257.99|0
1642643370000|2022-01-20 01:49:30|260.69|258.09|260.4|257.8|260.78|258.18|260.4|257.8|0
1642643380000|2022-01-20 01:49:40|260.59|257.99|260.78|258.18|260.78|258.18|260.59|257.99|0
1642643390000|2022-01-20 01:49:50|260.69|258.09|260.78|258.18|260.78|258.18|260.69|258.09|0
1642643400000|2022-01-20 01:50:00|260.97|258.37|260.59|257.99|260.97|258.37|260.59|257.99|0
1642643410000|2022-01-20 01:50:10|260.97|258.37|260.97|258.37|261.16|258.56|260.97|258.37|0
1642643420000|2022-01-20 01:50:20|261.16|258.56|261.55|258.95|261.55|258.95|261.16|258.56|0
1642643430000|2022-01-20 01:50:30|261.35|258.75|261.35|258.75|261.55|258.95|261.35|258.75|0
1642643450000|2022-01-20 01:50:50|261.45|258.85|261.74|259.14|261.74|259.14|261.45|258.85|0
1642643460000|2022-01-20 01:51:00|261.84|259.24|261.55|258.95|261.84|259.24|261.16|258.56|0
1642643470000|2022-01-20 01:51:10|261.35|258.75|261.35|258.75|261.35|258.75|261.35|258.75|0
1642643500000|2022-01-20 01:51:40|261.16|258.56|260.78|258.18|261.16|258.56|260.78|258.18|0
1642643510000|2022-01-20 01:51:50|260.97|258.37|261.07|258.47|261.07|258.47|260.97|258.37|0
1642643520000|2022-01-20 01:52:00|260.97|258.37|260.88|258.28|260.97|258.37|260.88|258.28|0
1642643530000|2022-01-20 01:52:10|260.78|258.18|260.88|258.28|260.97|258.37|260.78|258.18|0
1642643540000|2022-01-20 01:52:20|260.78|258.18|261.35|258.75|261.35|258.75|260.78|258.18|0
1642643550000|2022-01-20 01:52:30|261.26|258.66|261.16|258.56|261.26|258.66|261.16|258.56|0
1642643560000|2022-01-20 01:52:40|260.97|258.37|260.78|258.18|260.97|258.37|260.78|258.18|0
1642643570000|2022-01-20 01:52:50|260.97|258.37|260.97|258.37|260.97|258.37|260.97|258.37|0
1642643580000|2022-01-20 01:53:00|261.16|258.56|260.2|257.6|261.16|258.56|260.2|257.6|0
1642643590000|2022-01-20 01:53:10|260.39|257.79|260.3|257.7|260.39|257.79|260.3|257.7|0
1642643600000|2022-01-20 01:53:20|260.49|257.89|260.78|258.18|260.78|258.18|260.49|257.89|0
1642643610000|2022-01-20 01:53:30|260.59|257.99|260.69|258.09|260.69|258.09|260.59|257.99|0
1642643620000|2022-01-20 01:53:40|260.78|258.18|260.78|258.18|260.88|258.28|260.78|258.18|0
1642643630000|2022-01-20 01:53:50|260.97|258.37|261.16|258.56|261.16|258.56|260.97|258.37|0
1642643640000|2022-01-20 01:54:00|261.35|258.75|260.97|258.37|261.35|258.75|260.97|258.37|0
1642643650000|2022-01-20 01:54:10|260.88|258.28|260.97|258.37|260.97|258.37|260.88|258.28|0
1642643660000|2022-01-20 01:54:20|260.88|258.28|261.35|258.75|261.35|258.75|260.88|258.28|0
1642643670000|2022-01-20 01:54:30|261.26|258.66|261.07|258.47|261.26|258.66|261.07|258.47|0
1642643680000|2022-01-20 01:54:40|260.97|258.37|260.97|258.37|261.16|258.56|260.97|258.37|0
1642643690000|2022-01-20 01:54:50|261.16|258.56|260.97|258.37|261.16|258.56|260.97|258.37|0
1642643700000|2022-01-20 01:55:00|260.78|258.18|260.78|258.18|260.78|258.18|260.78|258.18|0
1642643710000|2022-01-20 01:55:10|261.16|258.56|261.16|258.56|261.16|258.56|261.16|258.56|0
1642643720000|2022-01-20 01:55:20|261.26|258.66|260.97|258.37|261.26|258.66|260.97|258.37|0
1642643730000|2022-01-20 01:55:30|260.78|258.18|260.58|257.98|260.78|258.18|260.58|257.98|0
1642643740000|2022-01-20 01:55:40|260.49|257.89|260.3|257.7|260.49|257.89|260.3|257.7|0
1642643750000|2022-01-20 01:55:50|260.39|257.79|260.49|257.89|260.58|257.98|260.39|257.79|0
1642643760000|2022-01-20 01:56:00|260.39|257.79|260.58|257.98|260.58|257.98|260.39|257.79|0
1642643770000|2022-01-20 01:56:10|260.78|258.18|260.68|258.08|260.78|258.18|260.58|257.98|0
1642643780000|2022-01-20 01:56:20|260.78|258.18|260.88|258.28|260.88|258.28|260.58|257.98|0
1642643790000|2022-01-20 01:56:30|260.78|258.18|260.58|257.98|260.78|258.18|260.58|257.98|0
1642643800000|2022-01-20 01:56:40|260.78|258.18|260.78|258.18|260.78|258.18|260.78|258.18|0
1642643810000|2022-01-20 01:56:50|260.58|257.98|260.49|257.89|260.58|257.98|260.49|257.89|0
1642643820000|2022-01-20 01:57:00|260.2|257.6|260.11|257.51|260.2|257.6|260.01|257.41|0
1642643830000|2022-01-20 01:57:10|260.3|257.7|260.49|257.89|260.49|257.89|260.3|257.7|0
1642643840000|2022-01-20 01:57:20|260.3|257.7|260.58|257.98|260.58|257.98|260.3|257.7|0
1642643850000|2022-01-20 01:57:30|260.68|258.08|260.68|258.08|260.68|258.08|260.68|258.08|0
1642643860000|2022-01-20 01:57:40|260.97|258.37|260.97|258.37|260.97|258.37|260.87|258.27|0
1642643870000|2022-01-20 01:57:50|260.78|258.18|260.97|258.37|260.97|258.37|260.78|258.18|0
1642643880000|2022-01-20 01:58:00|261.07|258.47|260.87|258.27|261.07|258.47|260.87|258.27|0
1642643890000|2022-01-20 01:58:10|260.97|258.37|261.16|258.56|261.16|258.56|260.97|258.37|0
1642643900000|2022-01-20 01:58:20|260.97|258.37|260.97|258.37|260.97|258.37|260.97|258.37|0
1642643910000|2022-01-20 01:58:30|260.87|258.27|261.35|258.75|261.35|258.75|260.87|258.27|0
1642643920000|2022-01-20 01:58:40|261.16|258.56|260.77|258.17|261.16|258.56|260.77|258.17|0
1642643930000|2022-01-20 01:58:50|260.58|257.98|260.77|258.17|260.77|258.17|260.58|257.98|0
1642643940000|2022-01-20 01:59:00|261.07|258.47|261.16|258.56|261.16|258.56|261.07|258.47|0
1642643950000|2022-01-20 01:59:10|261.07|258.47|261.35|258.75|261.35|258.75|261.07|258.47|0
1642643960000|2022-01-20 01:59:20|261.16|258.56|261.35|258.75|261.35|258.75|261.16|258.56|0
1642643970000|2022-01-20 01:59:30|261.45|258.85|261.54|258.94|261.54|258.94|261.45|258.85|0
1642643990000|2022-01-20 01:59:50|261.73|259.13|261.35|258.75|261.73|259.13|261.35|258.75|0
1642644000000|2022-01-20 02:00:00|261.16|258.56|261.16|258.56|261.35|258.75|261.16|258.56|0
1642644010000|2022-01-20 02:00:10|260.58|257.98|260.58|257.98|260.58|257.98|260.58|257.98|0
1642644020000|2022-01-20 02:00:20|260.77|258.17|260.77|258.17|260.77|258.17|260.77|258.17|0
1642644030000|2022-01-20 02:00:30|260.58|257.98|260.68|258.08|260.77|258.17|260.58|257.98|0
1642644040000|2022-01-20 02:00:40|260.49|257.89|260.39|257.79|260.58|257.98|260.39|257.79|0
1642644050000|2022-01-20 02:00:50|260.58|257.98|260.58|257.98|260.58|257.98|260.49|257.89|0
1642644060000|2022-01-20 02:01:00|260.77|258.17|260.77|258.17|260.77|258.17|260.58|257.98|0
1642644070000|2022-01-20 02:01:10|260.58|257.98|260.2|257.6|260.58|257.98|260.2|257.6|0
1642644080000|2022-01-20 02:01:20|260.3|257.7|260.39|257.79|260.39|257.79|260.3|257.7|0
1642644090000|2022-01-20 02:01:30|260.2|257.6|260.2|257.6|260.2|257.6|260.11|257.51|0
1642644100000|2022-01-20 02:01:40|260.01|257.41|259.82|257.22|260.01|257.41|259.63|257.03|0
1642644110000|2022-01-20 02:01:50|259.63|257.03|258.86|256.26|259.63|257.03|258.86|256.26|0
1642644120000|2022-01-20 02:02:00|259.05|256.45|258.86|256.26|259.05|256.45|258.86|256.26|0
1642644130000|2022-01-20 02:02:10|258.67|256.07|258.86|256.26|258.86|256.26|258.67|256.07|0
1642644140000|2022-01-20 02:02:20|258.67|256.07|258.48|255.88|258.67|256.07|258.48|255.88|0
1642644150000|2022-01-20 02:02:30|258.67|256.07|258.48|255.88|258.67|256.07|258.48|255.88|0
1642644160000|2022-01-20 02:02:40|258.67|256.07|258.29|255.69|258.67|256.07|258.29|255.69|0
1642644170000|2022-01-20 02:02:50|258.1|255.5|258.67|256.07|258.67|256.07|258.1|255.5|0
1642644180000|2022-01-20 02:03:00|258.86|256.26|258.86|256.26|258.86|256.26|258.86|256.26|0
1642644190000|2022-01-20 02:03:10|258.48|255.88|258.58|255.98|258.67|256.07|258.48|255.88|0
1642644200000|2022-01-20 02:03:20|258.48|255.88|258.58|255.98|258.58|255.98|258.48|255.88|0
1642644210000|2022-01-20 02:03:30|258.48|255.88|258.48|255.88|258.48|255.88|258.29|255.69|0
1642644220000|2022-01-20 02:03:40|258.29|255.69|258.48|255.88|258.48|255.88|258.2|255.6|0
1642644230000|2022-01-20 02:03:50|258.39|255.79|258.39|255.79|258.39|255.79|258.39|255.79|0
1642644240000|2022-01-20 02:04:00|258.29|255.69|258.48|255.88|258.48|255.88|258.29|255.69|0
1642644250000|2022-01-20 02:04:10|258.1|255.5|258.2|255.6|258.29|255.69|258.1|255.5|0
1642644260000|2022-01-20 02:04:20|258.29|255.69|258.29|255.69|258.48|255.88|258.29|255.69|0
1642644270000|2022-01-20 02:04:30|258.1|255.5|258.29|255.69|258.29|255.69|258.1|255.5|0
1642644280000|2022-01-20 02:04:40|258.1|255.5|258.29|255.69|258.29|255.69|258.1|255.5|0
1642644300000|2022-01-20 02:05:00|258.2|255.6|257.91|255.31|258.2|255.6|257.91|255.31|0
1642644310000|2022-01-20 02:05:10|258.1|255.5|257.91|255.31|258.1|255.5|257.91|255.31|0
1642644320000|2022-01-20 02:05:20|258.1|255.5|258|255.4|258.1|255.5|258|255.4|0
1642644330000|2022-01-20 02:05:30|258.1|255.5|258.1|255.5|258.1|255.5|258.1|255.5|0
1642644340000|2022-01-20 02:05:40|258.29|255.69|258.29|255.69|258.29|255.69|258.1|255.5|0
1642644350000|2022-01-20 02:05:50|258.39|255.79|258.48|255.88|258.48|255.88|258.39|255.79|0
1642644360000|2022-01-20 02:06:00|258.29|255.69|258.29|255.69|258.29|255.69|258.1|255.5|0
1642644370000|2022-01-20 02:06:10|258.39|255.79|258.48|255.88|258.48|255.88|258.29|255.69|0
1642644380000|2022-01-20 02:06:20|258.67|256.07|258.67|256.07|258.67|256.07|258.67|256.07|0
1642644390000|2022-01-20 02:06:30|258.48|255.88|258.48|255.88|258.58|255.98|258.48|255.88|0
1642644400000|2022-01-20 02:06:40|258.58|255.98|258.67|256.07|258.77|256.17|258.58|255.98|0
1642644410000|2022-01-20 02:06:50|258.58|255.98|258.58|255.98|258.58|255.98|258.58|255.98|0
1642644420000|2022-01-20 02:07:00|258.67|256.07|258.67|256.07|258.67|256.07|258.58|255.98|0
1642644440000|2022-01-20 02:07:20|258.86|256.26|258.67|256.07|258.86|256.26|258.67|256.07|0
1642644450000|2022-01-20 02:07:30|258.48|255.88|258.29|255.69|258.48|255.88|258.29|255.69|0
1642644460000|2022-01-20 02:07:40|258.38|255.78|258.38|255.78|258.48|255.88|258.29|255.69|0
1642644470000|2022-01-20 02:07:50|258.29|255.69|258.29|255.69|258.38|255.78|258.29|255.69|0
1642644480000|2022-01-20 02:08:00|258.38|255.78|258.48|255.88|258.58|255.98|258.38|255.78|0
1642644490000|2022-01-20 02:08:10|258.38|255.78|258.48|255.88|258.48|255.88|258.38|255.78|0
1642644500000|2022-01-20 02:08:20|258.67|256.07|258.58|255.98|258.67|256.07|258.48|255.88|0
1642644510000|2022-01-20 02:08:30|258.48|255.88|258.48|255.88|258.48|255.88|258.48|255.88|0
1642644520000|2022-01-20 02:08:40|258.58|255.98|258.67|256.07|258.67|256.07|258.48|255.88|0
1642644530000|2022-01-20 02:08:50|258.96|256.36|258.77|256.17|258.96|256.36|258.77|256.17|0
1642644540000|2022-01-20 02:09:00|258.67|256.07|258.67|256.07|258.67|256.07|258.67|256.07|0
1642644550000|2022-01-20 02:09:10|258.57|255.97|258.67|256.07|258.67|256.07|258.57|255.97|0
1642644560000|2022-01-20 02:09:20|258.77|256.17|258.77|256.17|258.77|256.17|258.77|256.17|0
1642644570000|2022-01-20 02:09:30|258.67|256.07|258.48|255.88|258.67|256.07|258.48|255.88|0
1642644580000|2022-01-20 02:09:40|258.38|255.78|258.48|255.88|258.48|255.88|258.28|255.68|0
1642644590000|2022-01-20 02:09:50|258.67|256.07|258.67|256.07|258.67|256.07|258.67|256.07|0
1642644600000|2022-01-20 02:10:00|258.48|255.88|258.28|255.68|258.48|255.88|258.28|255.68|0
1642644610000|2022-01-20 02:10:10|258.09|255.49|257.9|255.3|258.09|255.49|257.81|255.21|0
1642644620000|2022-01-20 02:10:20|258.09|255.49|258.28|255.68|258.28|255.68|258.09|255.49|0
1642644630000|2022-01-20 02:10:30|258.09|255.49|258.47|255.87|258.47|255.87|258.09|255.49|0
1642644640000|2022-01-20 02:10:40|258.38|255.78|258.86|256.26|258.86|256.26|258.38|255.78|0
1642644650000|2022-01-20 02:10:50|258.67|256.07|258.47|255.87|258.67|256.07|258.47|255.87|0
1642644660000|2022-01-20 02:11:00|258.67|256.07|258.67|256.07|258.67|256.07|258.47|255.87|0
1642644670000|2022-01-20 02:11:10|258.76|256.16|258.67|256.07|258.76|256.16|258.57|255.97|0
1642644680000|2022-01-20 02:11:20|258.76|256.16|258.86|256.26|258.86|256.26|258.67|256.07|0
1642644690000|2022-01-20 02:11:30|258.67|256.07|258.57|255.97|258.67|256.07|258.57|255.97|0
1642644700000|2022-01-20 02:11:40|258.38|255.78|258.28|255.68|258.38|255.78|258.09|255.49|0
1642644710000|2022-01-20 02:11:50|258.38|255.78|258.47|255.87|258.47|255.87|258.38|255.78|0
1642644720000|2022-01-20 02:12:00|258.66|256.06|258.66|256.06|258.66|256.06|258.57|255.97|0
1642644730000|2022-01-20 02:12:10|258.47|255.87|258.47|255.87|258.47|255.87|258.47|255.87|0
1642644740000|2022-01-20 02:12:20|257.9|255.3|257.33|254.73|257.9|255.3|257.33|254.73|0
1642644750000|2022-01-20 02:12:30|257.71|255.11|257.9|255.3|257.9|255.3|257.71|255.11|0
1642644760000|2022-01-20 02:12:40|257.81|255.21|257.71|255.11|257.9|255.3|257.71|255.11|0
1642644770000|2022-01-20 02:12:50|257.52|254.92|257.71|255.11|257.71|255.11|257.52|254.92|0
1642644780000|2022-01-20 02:13:00|257.9|255.3|257.9|255.3|257.9|255.3|257.9|255.3|0
1642644790000|2022-01-20 02:13:10|258|255.4|258|255.4|258|255.4|258|255.4|0
1642644800000|2022-01-20 02:13:20|258.09|255.49|258.28|255.68|258.28|255.68|258.09|255.49|0
1642644810000|2022-01-20 02:13:30|258.09|255.49|258.19|255.59|258.28|255.68|258.09|255.49|0
1642644820000|2022-01-20 02:13:40|258.28|255.68|258.19|255.59|258.28|255.68|258.09|255.49|0
1642644830000|2022-01-20 02:13:50|258.09|255.49|257.9|255.3|258.09|255.49|257.9|255.3|0
1642644840000|2022-01-20 02:14:00|258.09|255.49|258.28|255.68|258.28|255.68|258.09|255.49|0
1642644850000|2022-01-20 02:14:10|258.47|255.87|258.28|255.68|258.47|255.87|258.28|255.68|0
1642644860000|2022-01-20 02:14:20|258.47|255.87|258.47|255.87|258.47|255.87|258.47|255.87|0
1642644870000|2022-01-20 02:14:30|258.57|255.97|258.57|255.97|258.57|255.97|258.47|255.87|0
1642644880000|2022-01-20 02:14:40|258.47|255.87|258.76|256.16|258.85|256.25|258.47|255.87|0
1642644890000|2022-01-20 02:14:50|258.85|256.25|259.05|256.45|259.05|256.45|258.85|256.25|0
1642644900000|2022-01-20 02:15:00|258.85|256.25|258.85|256.25|258.85|256.25|258.76|256.16|0
1642644910000|2022-01-20 02:15:10|259.04|256.44|259.14|256.54|259.14|256.54|258.95|256.35|0
1642644920000|2022-01-20 02:15:20|259.04|256.44|259.04|256.44|259.04|256.44|259.04|256.44|0
1642644930000|2022-01-20 02:15:30|258.85|256.25|259.04|256.44|259.14|256.54|258.85|256.25|0
1642644940000|2022-01-20 02:15:40|258.95|256.35|258.85|256.25|258.95|256.35|258.85|256.25|0
1642644950000|2022-01-20 02:15:50|258.66|256.06|258.66|256.06|258.66|256.06|258.66|256.06|0
1642644960000|2022-01-20 02:16:00|258.57|255.97|258.47|255.87|258.57|255.97|258.47|255.87|0
1642644970000|2022-01-20 02:16:10|258.28|255.68|258.66|256.06|258.66|256.06|258.28|255.68|0
1642644980000|2022-01-20 02:16:20|258.85|256.25|258.66|256.06|258.85|256.25|258.66|256.06|0
1642644990000|2022-01-20 02:16:30|258.47|255.87|258.85|256.25|258.85|256.25|258.47|255.87|0
1642645000000|2022-01-20 02:16:40|258.66|256.06|258.66|256.06|258.85|256.25|258.66|256.06|0
1642645010000|2022-01-20 02:16:50|258.76|256.16|258.66|256.06|258.76|256.16|258.66|256.06|0
1642645020000|2022-01-20 02:17:00|258.85|256.25|258.66|256.06|258.85|256.25|258.57|255.97|0
1642645030000|2022-01-20 02:17:10|258.47|255.87|258.09|255.49|258.47|255.87|258.09|255.49|0
1642645040000|2022-01-20 02:17:20|258.19|255.59|258.28|255.68|258.28|255.68|258.19|255.59|0
1642645050000|2022-01-20 02:17:30|258.19|255.59|258.28|255.68|258.28|255.68|258.19|255.59|0
1642645060000|2022-01-20 02:17:40|258.09|255.49|258.09|255.49|258.09|255.49|258.09|255.49|0
1642645070000|2022-01-20 02:17:50|257.9|255.3|257.33|254.73|257.9|255.3|257.33|254.73|0
1642645080000|2022-01-20 02:18:00|257.52|254.92|257.33|254.73|257.52|254.92|257.33|254.73|0
1642645090000|2022-01-20 02:18:10|257.14|254.54|257.14|254.54|257.24|254.64|257.14|254.54|0
1642645100000|2022-01-20 02:18:20|256.95|254.35|257.05|254.45|257.14|254.54|256.95|254.35|0
1642645110000|2022-01-20 02:18:30|257.33|254.73|257.14|254.54|257.33|254.73|257.14|254.54|0
1642645120000|2022-01-20 02:18:40|256.95|254.35|257.14|254.54|257.14|254.54|256.95|254.35|0
1642645130000|2022-01-20 02:18:50|257.52|254.92|257.52|254.92|257.52|254.92|257.52|254.92|0
1642645140000|2022-01-20 02:19:00|257.33|254.73|257.52|254.92|257.52|254.92|257.33|254.73|0
1642645150000|2022-01-20 02:19:10|257.71|255.11|257.81|255.21|257.9|255.3|257.71|255.11|0
1642645160000|2022-01-20 02:19:20|257.62|255.02|257.71|255.11|257.71|255.11|257.62|255.02|0
1642645170000|2022-01-20 02:19:30|257.9|255.3|257.9|255.3|257.9|255.3|257.71|255.11|0
1642645180000|2022-01-20 02:19:40|257.71|255.11|257.71|255.11|257.71|255.11|257.71|255.11|0
1642645200000|2022-01-20 02:20:00|257.9|255.3|257.71|255.11|257.9|255.3|257.71|255.11|0
1642645210000|2022-01-20 02:20:10|257.9|255.3|257.9|255.3|257.9|255.3|257.9|255.3|0
1642645220000|2022-01-20 02:20:20|258.09|255.49|257.9|255.3|258.09|255.49|257.9|255.3|0
1642645230000|2022-01-20 02:20:30|257.81|255.21|257.9|255.3|257.9|255.3|257.81|255.21|0
1642645240000|2022-01-20 02:20:40|258.09|255.49|258.09|255.49|258.09|255.49|258.09|255.49|0
1642645250000|2022-01-20 02:20:50|258.28|255.68|258.28|255.68|258.28|255.68|258.28|255.68|0
1642645260000|2022-01-20 02:21:00|258.38|255.78|258.57|255.97|258.57|255.97|258.28|255.68|0
1642645270000|2022-01-20 02:21:10|258.66|256.06|259.04|256.44|259.04|256.44|258.66|256.06|0
1642645280000|2022-01-20 02:21:20|258.85|256.25|258.85|256.25|258.85|256.25|258.76|256.16|0
1642645290000|2022-01-20 02:21:30|258.66|256.06|258.66|256.06|258.66|256.06|258.66|256.06|0
1642645300000|2022-01-20 02:21:40|258.85|256.25|258.85|256.25|258.85|256.25|258.85|256.25|0
1642645310000|2022-01-20 02:21:50|258.95|256.35|258.85|256.25|258.95|256.35|258.85|256.25|0
1642645320000|2022-01-20 02:22:00|258.95|256.35|258.85|256.25|259.04|256.44|258.85|256.25|0
1642645330000|2022-01-20 02:22:10|258.95|256.35|258.85|256.25|259.23|256.63|258.85|256.25|0
1642645340000|2022-01-20 02:22:20|259.04|256.44|259.04|256.44|259.04|256.44|259.04|256.44|0
1642645350000|2022-01-20 02:22:30|258.95|256.35|259.04|256.44|259.04|256.44|258.95|256.35|0
1642645360000|2022-01-20 02:22:40|258.85|256.25|258.95|256.35|259.04|256.44|258.85|256.25|0
1642645370000|2022-01-20 02:22:50|258.66|256.06|258.66|256.06|258.66|256.06|258.66|256.06|0
1642645380000|2022-01-20 02:23:00|258.57|255.97|258.28|255.68|258.57|255.97|258.28|255.68|0
1642645390000|2022-01-20 02:23:10|258.47|255.87|258.47|255.87|258.57|255.97|258.47|255.87|0
1642645400000|2022-01-20 02:23:20|258.66|256.06|258.57|255.97|258.66|256.06|258.57|255.97|0
1642645410000|2022-01-20 02:23:30|258.66|256.06|258.66|256.06|258.66|256.06|258.57|255.97|0
1642645420000|2022-01-20 02:23:40|258.47|255.87|258.47|255.87|258.47|255.87|258.47|255.87|0
1642645430000|2022-01-20 02:23:50|258.28|255.68|258.47|255.87|258.47|255.87|258.28|255.68|0
1642645440000|2022-01-20 02:24:00|258.38|255.78|258.38|255.78|258.38|255.78|258.38|255.78|0
1642645450000|2022-01-20 02:24:10|258.47|255.87|258.57|255.97|258.57|255.97|258.47|255.87|0
1642645460000|2022-01-20 02:24:20|258.66|256.06|258.85|256.25|258.85|256.25|258.66|256.06|0
1642645470000|2022-01-20 02:24:30|258.66|256.06|258.85|256.25|258.85|256.25|258.66|256.06|0
1642645480000|2022-01-20 02:24:40|258.76|256.16|258.47|255.87|258.76|256.16|258.47|255.87|0
1642645490000|2022-01-20 02:24:50|258.57|255.97|258.28|255.68|258.57|255.97|258.28|255.68|0
1642645510000|2022-01-20 02:25:10|258.47|255.87|258.47|255.87|258.47|255.87|258.38|255.78|0
1642645520000|2022-01-20 02:25:20|258.38|255.78|258.28|255.68|258.38|255.78|258.28|255.68|0
1642645530000|2022-01-20 02:25:30|258.38|255.78|258.66|256.06|258.66|256.06|258.38|255.78|0
1642645540000|2022-01-20 02:25:40|258.85|256.25|258.76|256.16|258.85|256.25|258.66|256.06|0
1642645550000|2022-01-20 02:25:50|258.85|256.25|258.76|256.16|258.85|256.25|258.76|256.16|0
1642645560000|2022-01-20 02:26:00|258.66|256.06|258.85|256.25|258.85|256.25|258.66|256.06|0
1642645570000|2022-01-20 02:26:10|259.04|256.44|258.85|256.25|259.04|256.44|258.85|256.25|0
1642645580000|2022-01-20 02:26:20|258.76|256.16|258.85|256.25|258.95|256.35|258.66|256.06|0
1642645590000|2022-01-20 02:26:30|258.76|256.16|258.95|256.35|258.95|256.35|258.76|256.16|0
1642645600000|2022-01-20 02:26:40|259.04|256.44|258.76|256.16|259.04|256.44|258.76|256.16|0
1642645610000|2022-01-20 02:26:50|258.85|256.25|259.23|256.63|259.23|256.63|258.85|256.25|0
1642645620000|2022-01-20 02:27:00|259.04|256.44|259.23|256.63|259.23|256.63|259.04|256.44|0
1642645630000|2022-01-20 02:27:10|259.04|256.44|259.04|256.44|259.04|256.44|258.95|256.35|0
1642645640000|2022-01-20 02:27:20|258.85|256.25|259.04|256.44|259.04|256.44|258.85|256.25|0
1642645650000|2022-01-20 02:27:30|259.23|256.63|259.04|256.44|259.23|256.63|259.04|256.44|0
1642645660000|2022-01-20 02:27:40|259.14|256.54|259.04|256.44|259.14|256.54|259.04|256.44|0
1642645670000|2022-01-20 02:27:50|258.85|256.25|258.47|255.87|258.85|256.25|258.47|255.87|0
1642645680000|2022-01-20 02:28:00|258.66|256.06|258.66|256.06|258.66|256.06|258.47|255.87|0
1642645690000|2022-01-20 02:28:10|258.76|256.16|258.66|256.06|258.76|256.16|258.66|256.06|0
1642645700000|2022-01-20 02:28:20|258.76|256.16|258.66|256.06|258.85|256.25|258.66|256.06|0
1642645730000|2022-01-20 02:28:50|258.56|255.96|258.66|256.06|258.66|256.06|258.56|255.96|0
1642645740000|2022-01-20 02:29:00|258.47|255.87|258.08|255.48|258.47|255.87|258.08|255.48|0
1642645750000|2022-01-20 02:29:10|258.27|255.67|258.46|255.86|258.46|255.86|258.27|255.67|0
1642645760000|2022-01-20 02:29:20|258.66|256.06|259.04|256.44|259.04|256.44|258.66|256.06|0
1642645770000|2022-01-20 02:29:30|259.23|256.63|259.04|256.44|259.23|256.63|259.04|256.44|0
1642645780000|2022-01-20 02:29:40|259.14|256.54|259.14|256.54|259.14|256.54|259.14|256.54|0
1642645790000|2022-01-20 02:29:50|259.04|256.44|259.04|256.44|259.04|256.44|258.95|256.35|0
1642645800000|2022-01-20 02:30:00|258.95|256.35|258.85|256.25|259.04|256.44|258.85|256.25|0
1642645810000|2022-01-20 02:30:10|259.04|256.44|258.85|256.25|259.04|256.44|258.85|256.25|0
1642645820000|2022-01-20 02:30:20|259.04|256.44|259.23|256.63|259.23|256.63|259.04|256.44|0
1642645830000|2022-01-20 02:30:30|259.04|256.44|259.23|256.63|259.23|256.63|259.04|256.44|0
1642645840000|2022-01-20 02:30:40|259.04|256.44|259.04|256.44|259.14|256.54|259.04|256.44|0
1642645850000|2022-01-20 02:30:50|259.23|256.63|259.42|256.82|259.42|256.82|259.23|256.63|0
1642645860000|2022-01-20 02:31:00|259.23|256.63|258.85|256.25|259.23|256.63|258.85|256.25|0
1642645870000|2022-01-20 02:31:10|258.75|256.15|258.94|256.34|258.94|256.34|258.75|256.15|0
1642645880000|2022-01-20 02:31:20|258.85|256.25|258.85|256.25|258.85|256.25|258.65|256.05|0
1642645890000|2022-01-20 02:31:30|258.75|256.15|258.65|256.05|258.75|256.15|258.46|255.86|0
1642645900000|2022-01-20 02:31:40|258.56|255.96|258.65|256.05|258.65|256.05|258.46|255.86|0
1642645910000|2022-01-20 02:31:50|258.46|255.86|258.46|255.86|258.56|255.96|258.46|255.86|0
1642645920000|2022-01-20 02:32:00|258.27|255.67|258.27|255.67|258.27|255.67|258.27|255.67|0
1642645930000|2022-01-20 02:32:10|258.08|255.48|258.08|255.48|258.08|255.48|258.08|255.48|0
1642645940000|2022-01-20 02:32:20|258.18|255.58|258.18|255.58|258.27|255.67|258.18|255.58|0
1642645950000|2022-01-20 02:32:30|258.08|255.48|257.89|255.29|258.08|255.48|257.89|255.29|0
1642645960000|2022-01-20 02:32:40|257.99|255.39|257.99|255.39|257.99|255.39|257.99|255.39|0
1642645970000|2022-01-20 02:32:50|257.89|255.29|257.89|255.29|258.08|255.48|257.89|255.29|0
1642645980000|2022-01-20 02:33:00|257.99|255.39|257.89|255.29|258.08|255.48|257.89|255.29|0
1642645990000|2022-01-20 02:33:10|257.7|255.1|257.8|255.2|257.89|255.29|257.7|255.1|0
1642646000000|2022-01-20 02:33:20|257.7|255.1|257.89|255.29|257.89|255.29|257.7|255.1|0
1642646010000|2022-01-20 02:33:30|257.8|255.2|257.7|255.1|257.8|255.2|257.7|255.1|0
1642646020000|2022-01-20 02:33:40|257.51|254.91|257.32|254.72|257.51|254.91|257.32|254.72|0
1642646030000|2022-01-20 02:33:50|257.23|254.63|256.94|254.34|257.23|254.63|256.94|254.34|0
1642646040000|2022-01-20 02:34:00|257.04|254.44|257.13|254.53|257.13|254.53|257.04|254.44|0
1642646050000|2022-01-20 02:34:10|257.04|254.44|257.23|254.63|257.23|254.63|257.04|254.44|0
1642646060000|2022-01-20 02:34:20|257.13|254.53|257.32|254.72|257.32|254.72|257.13|254.53|0
1642646070000|2022-01-20 02:34:30|257.23|254.63|257.32|254.72|257.32|254.72|257.13|254.53|0
1642646080000|2022-01-20 02:34:40|257.23|254.63|257.13|254.53|257.23|254.63|257.13|254.53|0
1642646090000|2022-01-20 02:34:50|257.23|254.63|257.13|254.53|257.23|254.63|257.13|254.53|0
1642646100000|2022-01-20 02:35:00|256.94|254.34|256.94|254.34|256.94|254.34|256.94|254.34|0
1642646110000|2022-01-20 02:35:10|257.13|254.53|257.13|254.53|257.13|254.53|257.04|254.44|0
1642646120000|2022-01-20 02:35:20|256.94|254.34|257.13|254.53|257.13|254.53|256.94|254.34|0
1642646130000|2022-01-20 02:35:30|257.04|254.44|257.04|254.44|257.04|254.44|257.04|254.44|0
1642646140000|2022-01-20 02:35:40|256.94|254.34|257.13|254.53|257.13|254.53|256.94|254.34|0
1642646150000|2022-01-20 02:35:50|257.32|254.72|257.13|254.53|257.32|254.72|257.13|254.53|0
1642646160000|2022-01-20 02:36:00|256.94|254.34|256.85|254.25|256.94|254.34|256.85|254.25|0
1642646170000|2022-01-20 02:36:10|256.94|254.34|257.04|254.44|257.04|254.44|256.94|254.34|0
1642646180000|2022-01-20 02:36:20|256.94|254.34|256.66|254.06|256.94|254.34|256.66|254.06|0
1642646190000|2022-01-20 02:36:30|256.75|254.15|256.56|253.96|256.75|254.15|256.56|253.96|0
1642646210000|2022-01-20 02:36:50|256.47|253.87|256.37|253.77|256.47|253.87|256.37|253.77|0
1642646220000|2022-01-20 02:37:00|256.18|253.58|256.47|253.87|256.47|253.87|256.18|253.58|0
1642646230000|2022-01-20 02:37:10|256.56|253.96|256.37|253.77|256.56|253.96|256.37|253.77|0
1642646240000|2022-01-20 02:37:20|256.56|253.96|256.37|253.77|256.56|253.96|256.37|253.77|0
1642646250000|2022-01-20 02:37:30|256.18|253.58|256.18|253.58|256.37|253.77|256.18|253.58|0
1642646260000|2022-01-20 02:37:40|256.28|253.68|256.18|253.58|256.28|253.68|256.18|253.58|0
1642646280000|2022-01-20 02:38:00|256.09|253.49|256.18|253.58|256.18|253.58|256.09|253.49|0
1642646290000|2022-01-20 02:38:10|256.37|253.77|256.37|253.77|256.37|253.77|256.37|253.77|0
1642646300000|2022-01-20 02:38:20|256.18|253.58|256.37|253.77|256.37|253.77|256.18|253.58|0
1642646310000|2022-01-20 02:38:30|256.56|253.96|256.56|253.96|256.56|253.96|256.37|253.77|0
1642646320000|2022-01-20 02:38:40|256.37|253.77|256.56|253.96|256.56|253.96|256.37|253.77|0
1642646330000|2022-01-20 02:38:50|256.37|253.77|256.37|253.77|256.37|253.77|256.37|253.77|0
1642646350000|2022-01-20 02:39:10|256.27|253.67|256.18|253.58|256.37|253.77|256.18|253.58|0
1642646360000|2022-01-20 02:39:20|256.37|253.77|256.56|253.96|256.56|253.96|256.37|253.77|0
1642646370000|2022-01-20 02:39:30|256.75|254.15|256.75|254.15|256.75|254.15|256.75|254.15|0
1642646380000|2022-01-20 02:39:40|256.94|254.34|256.75|254.15|256.94|254.34|256.75|254.15|0
1642646400000|2022-01-20 02:40:00|256.84|254.24|256.84|254.24|256.84|254.24|256.75|254.15|0
1642646410000|2022-01-20 02:40:10|256.75|254.15|256.94|254.34|256.94|254.34|256.75|254.15|0
1642646430000|2022-01-20 02:40:30|257.13|254.53|257.13|254.53|257.13|254.53|257.13|254.53|0
1642646440000|2022-01-20 02:40:40|256.94|254.34|257.13|254.53|257.13|254.53|256.94|254.34|0
1642646460000|2022-01-20 02:41:00|256.93|254.33|256.93|254.33|256.93|254.33|256.93|254.33|0
1642646470000|2022-01-20 02:41:10|256.74|254.14|256.93|254.33|256.93|254.33|256.74|254.14|0
1642646480000|2022-01-20 02:41:20|256.74|254.14|256.74|254.14|256.74|254.14|256.55|253.95|0
1642646490000|2022-01-20 02:41:30|256.65|254.05|256.74|254.14|256.74|254.14|256.65|254.05|0
1642646500000|2022-01-20 02:41:40|256.84|254.24|256.93|254.33|256.93|254.33|256.84|254.24|0
1642646510000|2022-01-20 02:41:50|256.84|254.24|256.74|254.14|256.84|254.24|256.74|254.14|0
1642646520000|2022-01-20 02:42:00|256.93|254.33|256.55|253.95|256.93|254.33|256.55|253.95|0
1642646530000|2022-01-20 02:42:10|256.65|254.05|256.93|254.33|256.93|254.33|256.65|254.05|0
1642646540000|2022-01-20 02:42:20|256.84|254.24|256.74|254.14|256.93|254.33|256.74|254.14|0
1642646550000|2022-01-20 02:42:30|256.55|253.95|256.55|253.95|256.65|254.05|256.55|253.95|0
1642646570000|2022-01-20 02:42:50|256.74|254.14|256.74|254.14|256.74|254.14|256.74|254.14|0
1642646580000|2022-01-20 02:43:00|256.93|254.33|256.93|254.33|256.93|254.33|256.93|254.33|0
1642646600000|2022-01-20 02:43:20|257.12|254.52|257.5|254.9|257.5|254.9|257.12|254.52|0
1642646610000|2022-01-20 02:43:30|257.6|255|258.08|255.48|258.08|255.48|257.5|254.9|0
1642646620000|2022-01-20 02:43:40|258.27|255.67|258.08|255.48|258.27|255.67|258.08|255.48|0
1642646630000|2022-01-20 02:43:50|258.27|255.67|258.27|255.67|258.27|255.67|258.27|255.67|0
1642646640000|2022-01-20 02:44:00|258.46|255.86|258.46|255.86|258.46|255.86|258.46|255.86|0
1642646650000|2022-01-20 02:44:10|258.27|255.67|258.46|255.86|258.46|255.86|258.27|255.67|0
1642646660000|2022-01-20 02:44:20|258.65|256.05|258.65|256.05|258.65|256.05|258.65|256.05|0
1642646670000|2022-01-20 02:44:30|258.56|255.96|258.65|256.05|258.65|256.05|258.46|255.86|0
1642646680000|2022-01-20 02:44:40|258.84|256.24|258.65|256.05|258.84|256.24|258.65|256.05|0
1642646690000|2022-01-20 02:44:50|258.84|256.24|258.94|256.34|258.94|256.34|258.84|256.24|0
1642646700000|2022-01-20 02:45:00|258.84|256.24|258.84|256.24|258.84|256.24|258.84|256.24|0
1642646710000|2022-01-20 02:45:10|258.65|256.05|258.84|256.24|258.84|256.24|258.65|256.05|0
1642646720000|2022-01-20 02:45:20|259.03|256.43|259.41|256.81|259.41|256.81|259.03|256.43|0
1642646730000|2022-01-20 02:45:30|259.32|256.72|259.41|256.81|259.41|256.81|259.22|256.62|0
1642646740000|2022-01-20 02:45:40|259.22|256.62|259.22|256.62|259.22|256.62|259.03|256.43|0
1642646750000|2022-01-20 02:45:50|259.41|256.81|259.98|257.38|259.98|257.38|259.41|256.81|0
1642646760000|2022-01-20 02:46:00|260.18|257.58|260.37|257.77|260.37|257.77|260.18|257.58|0
1642646770000|2022-01-20 02:46:10|260.56|257.96|260.18|257.58|260.56|257.96|260.18|257.58|0
1642646780000|2022-01-20 02:46:20|259.98|257.38|260.18|257.58|260.18|257.58|259.79|257.19|0
1642646790000|2022-01-20 02:46:30|260.37|257.77|260.37|257.77|260.37|257.77|260.37|257.77|0
1642646810000|2022-01-20 02:46:50|260.17|257.57|260.17|257.57|260.17|257.57|260.17|257.57|0
1642646830000|2022-01-20 02:47:10|259.98|257.38|259.98|257.38|259.98|257.38|259.98|257.38|0
1642646840000|2022-01-20 02:47:20|260.08|257.48|259.7|257.1|260.08|257.48|259.7|257.1|0
1642646850000|2022-01-20 02:47:30|259.79|257.19|259.79|257.19|259.79|257.19|259.79|257.19|0
1642646860000|2022-01-20 02:47:40|259.98|257.38|259.98|257.38|259.98|257.38|259.98|257.38|0
1642646870000|2022-01-20 02:47:50|259.79|257.19|259.79|257.19|259.79|257.19|259.79|257.19|0
1642646890000|2022-01-20 02:48:10|259.98|257.38|260.17|257.57|260.17|257.57|259.98|257.38|0
1642646900000|2022-01-20 02:48:20|260.37|257.77|260.27|257.67|260.37|257.77|260.27|257.67|0
1642646910000|2022-01-20 02:48:30|260.17|257.57|259.98|257.38|260.27|257.67|259.98|257.38|0
1642646920000|2022-01-20 02:48:40|259.89|257.29|259.79|257.19|259.89|257.29|259.79|257.19|0
1642646940000|2022-01-20 02:49:00|259.98|257.38|260.17|257.57|260.17|257.57|259.98|257.38|0
1642646950000|2022-01-20 02:49:10|259.98|257.38|259.98|257.38|259.98|257.38|259.79|257.19|0
1642646960000|2022-01-20 02:49:20|260.17|257.57|260.36|257.76|260.36|257.76|260.17|257.57|0
1642646970000|2022-01-20 02:49:30|260.75|258.15|259.98|257.38|260.75|258.15|259.98|257.38|0
1642646980000|2022-01-20 02:49:40|260.08|257.48|259.79|257.19|260.08|257.48|259.79|257.19|0
1642646990000|2022-01-20 02:49:50|259.6|257|259.79|257.19|259.79|257.19|259.6|257|0
1642647000000|2022-01-20 02:50:00|259.7|257.1|259.79|257.19|259.79|257.19|259.7|257.1|0
1642647010000|2022-01-20 02:50:10|259.7|257.1|259.41|256.81|259.7|257.1|259.41|256.81|0
1642647020000|2022-01-20 02:50:20|259.6|257|259.41|256.81|259.6|257|259.41|256.81|0
1642647030000|2022-01-20 02:50:30|259.22|256.62|259.41|256.81|259.41|256.81|259.22|256.62|0
1642647060000|2022-01-20 02:51:00|259.51|256.91|259.41|256.81|259.51|256.91|259.41|256.81|0
1642647070000|2022-01-20 02:51:10|259.6|257|259.41|256.81|259.6|257|259.41|256.81|0
1642647080000|2022-01-20 02:51:20|259.6|257|259.6|257|259.6|257|259.51|256.91|0
1642647090000|2022-01-20 02:51:30|259.41|256.81|259.6|257|259.6|257|259.41|256.81|0
1642647100000|2022-01-20 02:51:40|259.41|256.81|259.41|256.81|259.41|256.81|259.41|256.81|0
1642647110000|2022-01-20 02:51:50|259.51|256.91|259.41|256.81|259.51|256.91|259.41|256.81|0
1642647120000|2022-01-20 02:52:00|259.22|256.62|259.03|256.43|259.22|256.62|259.03|256.43|0
1642647130000|2022-01-20 02:52:10|259.12|256.52|259.12|256.52|259.22|256.62|259.12|256.52|0
1642647140000|2022-01-20 02:52:20|259.03|256.43|259.03|256.43|259.03|256.43|259.03|256.43|0
1642647150000|2022-01-20 02:52:30|259.12|256.52|259.12|256.52|259.12|256.52|259.12|256.52|0
1642647160000|2022-01-20 02:52:40|259.22|256.62|259.12|256.52|259.22|256.62|259.12|256.52|0
1642647170000|2022-01-20 02:52:50|259.22|256.62|259.12|256.52|259.22|256.62|259.02|256.42|0
1642647180000|2022-01-20 02:53:00|259.32|256.72|259.32|256.72|259.32|256.72|259.22|256.62|0
1642647190000|2022-01-20 02:53:10|259.41|256.81|259.02|256.42|259.41|256.81|259.02|256.42|0
1642647210000|2022-01-20 02:53:30|258.83|256.23|258.64|256.04|258.83|256.23|258.64|256.04|0
1642647220000|2022-01-20 02:53:40|258.74|256.14|258.74|256.14|258.83|256.23|258.74|256.14|0
1642647230000|2022-01-20 02:53:50|258.83|256.23|258.83|256.23|258.83|256.23|258.74|256.14|0
1642647240000|2022-01-20 02:54:00|258.74|256.14|258.64|256.04|258.74|256.14|258.64|256.04|0
1642647250000|2022-01-20 02:54:10|258.74|256.14|258.74|256.14|258.74|256.14|258.74|256.14|0
1642647260000|2022-01-20 02:54:20|258.83|256.23|258.93|256.33|259.02|256.42|258.83|256.23|0
1642647270000|2022-01-20 02:54:30|258.83|256.23|259.02|256.42|259.02|256.42|258.83|256.23|0
1642647280000|2022-01-20 02:54:40|258.83|256.23|258.83|256.23|259.02|256.42|258.83|256.23|0
1642647290000|2022-01-20 02:54:50|259.02|256.42|259.02|256.42|259.12|256.52|259.02|256.42|0
1642647300000|2022-01-20 02:55:00|259.12|256.52|259.02|256.42|259.12|256.52|259.02|256.42|0
1642647310000|2022-01-20 02:55:10|258.83|256.23|258.74|256.14|258.83|256.23|258.74|256.14|0
1642647320000|2022-01-20 02:55:20|258.64|256.04|258.64|256.04|258.64|256.04|258.64|256.04|0
1642647330000|2022-01-20 02:55:30|258.45|255.85|258.45|255.85|258.45|255.85|258.45|255.85|0
1642647350000|2022-01-20 02:55:50|258.55|255.95|258.45|255.85|258.55|255.95|258.45|255.85|0
1642647360000|2022-01-20 02:56:00|258.26|255.66|258.45|255.85|258.45|255.85|258.26|255.66|0
1642647370000|2022-01-20 02:56:10|258.64|256.04|258.55|255.95|258.64|256.04|258.55|255.95|0
1642647380000|2022-01-20 02:56:20|258.64|256.04|258.83|256.23|258.83|256.23|258.64|256.04|0
1642647390000|2022-01-20 02:56:30|258.64|256.04|258.64|256.04|258.64|256.04|258.64|256.04|0
1642647400000|2022-01-20 02:56:40|258.83|256.23|258.83|256.23|258.83|256.23|258.83|256.23|0
1642647410000|2022-01-20 02:56:50|259.02|256.42|258.83|256.23|259.02|256.42|258.83|256.23|0
1642647420000|2022-01-20 02:57:00|259.02|256.42|259.21|256.61|259.21|256.61|258.83|256.23|0
1642647430000|2022-01-20 02:57:10|259.4|256.8|259.02|256.42|259.4|256.8|259.02|256.42|0
1642647440000|2022-01-20 02:57:20|259.21|256.61|259.6|257|259.6|257|259.21|256.61|0
1642647450000|2022-01-20 02:57:30|259.5|256.9|259.4|256.8|259.5|256.9|259.4|256.8|0
1642647460000|2022-01-20 02:57:40|259.5|256.9|259.5|256.9|259.5|256.9|259.4|256.8|0
1642647470000|2022-01-20 02:57:50|259.6|257|259.4|256.8|259.6|257|259.4|256.8|0
1642647480000|2022-01-20 02:58:00|259.6|257|259.4|256.8|259.6|257|259.4|256.8|0
1642647500000|2022-01-20 02:58:20|259.31|256.71|259.4|256.8|259.4|256.8|259.21|256.61|0
1642647510000|2022-01-20 02:58:30|259.5|256.9|259.59|256.99|259.6|257|259.5|256.9|0
1642647540000|2022-01-20 02:59:00|259.79|257.19|259.69|257.09|259.79|257.19|259.69|257.09|0
1642647550000|2022-01-20 02:59:10|259.79|257.19|259.21|256.61|259.79|257.19|259.21|256.61|0
1642647560000|2022-01-20 02:59:20|259.31|256.71|259.4|256.8|259.4|256.8|259.31|256.71|0
1642647570000|2022-01-20 02:59:30|259.59|256.99|259.4|256.8|259.59|256.99|259.4|256.8|0
1642647580000|2022-01-20 02:59:40|259.59|256.99|259.59|256.99|259.69|257.09|259.59|256.99|0
1642647590000|2022-01-20 02:59:50|259.5|256.9|259.59|256.99|259.59|256.99|259.5|256.9|0
1642647600000|2022-01-20 03:00:00|259.5|256.9|259.59|256.99|259.59|256.99|259.5|256.9|0
1642647610000|2022-01-20 03:00:10|259.98|257.38|259.88|257.28|259.98|257.38|259.88|257.28|0
1642647620000|2022-01-20 03:00:20|260.17|257.57|260.17|257.57|260.17|257.57|260.17|257.57|0
1642647630000|2022-01-20 03:00:30|259.98|257.38|259.59|256.99|259.98|257.38|259.59|256.99|0
1642647640000|2022-01-20 03:00:40|259.69|257.09|259.69|257.09|259.69|257.09|259.69|257.09|0
1642647650000|2022-01-20 03:00:50|259.59|256.99|259.4|256.8|259.59|256.99|259.4|256.8|0
1642647660000|2022-01-20 03:01:00|259.5|256.9|259.21|256.61|259.5|256.9|259.21|256.61|0
1642647670000|2022-01-20 03:01:10|259.02|256.42|259.12|256.52|259.12|256.52|259.02|256.42|0
1642647680000|2022-01-20 03:01:20|258.83|256.23|259.21|256.61|259.21|256.61|258.83|256.23|0
1642647690000|2022-01-20 03:01:30|259.4|256.8|259.21|256.61|259.4|256.8|259.21|256.61|0
1642647700000|2022-01-20 03:01:40|259.31|256.71|259.31|256.71|259.31|256.71|259.21|256.61|0
1642647710000|2022-01-20 03:01:50|259.4|256.8|259.21|256.61|259.4|256.8|259.21|256.61|0
1642647720000|2022-01-20 03:02:00|259.4|256.8|259.21|256.61|259.4|256.8|259.21|256.61|0
1642647730000|2022-01-20 03:02:10|259.31|256.71|259.31|256.71|259.31|256.71|259.31|256.71|0
1642647740000|2022-01-20 03:02:20|259.4|256.8|259.21|256.61|259.4|256.8|259.21|256.61|0
1642647750000|2022-01-20 03:02:30|259.12|256.52|258.83|256.23|259.12|256.52|258.83|256.23|0
1642647760000|2022-01-20 03:02:40|259.02|256.42|259.02|256.42|259.02|256.42|259.02|256.42|0
1642647770000|2022-01-20 03:02:50|258.93|256.33|258.83|256.23|258.93|256.33|258.83|256.23|0
1642647780000|2022-01-20 03:03:00|259.02|256.42|259.02|256.42|259.02|256.42|259.02|256.42|0
1642647790000|2022-01-20 03:03:10|258.93|256.33|258.93|256.33|259.02|256.42|258.83|256.23|0
1642647800000|2022-01-20 03:03:20|259.02|256.42|259.21|256.61|259.21|256.61|259.02|256.42|0
1642647830000|2022-01-20 03:03:50|259.31|256.71|259.21|256.61|259.31|256.71|259.21|256.61|0
1642647840000|2022-01-20 03:04:00|259.31|256.71|259.21|256.61|259.31|256.71|259.21|256.61|0
1642647850000|2022-01-20 03:04:10|259.31|256.71|259.02|256.42|259.31|256.71|259.02|256.42|0
1642647860000|2022-01-20 03:04:20|259.12|256.52|259.21|256.61|259.21|256.61|259.02|256.42|0
1642647880000|2022-01-20 03:04:40|259.12|256.52|259.21|256.61|259.21|256.61|259.12|256.52|0
1642647890000|2022-01-20 03:04:50|259.12|256.52|259.21|256.61|259.21|256.61|259.12|256.52|0
1642647900000|2022-01-20 03:05:00|259.12|256.52|259.12|256.52|259.12|256.52|259.12|256.52|0
1642647910000|2022-01-20 03:05:10|259.02|256.42|259.12|256.52|259.12|256.52|259.02|256.42|0
1642647920000|2022-01-20 03:05:20|259.21|256.61|258.83|256.23|259.21|256.61|258.83|256.23|0
1642647930000|2022-01-20 03:05:30|259.02|256.42|259.02|256.42|259.02|256.42|259.02|256.42|0
1642647940000|2022-01-20 03:05:40|258.83|256.23|258.83|256.23|258.83|256.23|258.74|256.14|0
1642647950000|2022-01-20 03:05:50|259.02|256.42|259.02|256.42|259.02|256.42|259.02|256.42|0
1642647960000|2022-01-20 03:06:00|259.12|256.52|259.21|256.61|259.21|256.61|259.02|256.42|0
1642647970000|2022-01-20 03:06:10|259.31|256.71|259.21|256.61|259.31|256.71|259.21|256.61|0
1642647980000|2022-01-20 03:06:20|259.31|256.71|259.4|256.8|259.4|256.8|259.31|256.71|0
1642647990000|2022-01-20 03:06:30|259.5|256.9|259.59|256.99|259.59|256.99|259.5|256.9|0
1642648000000|2022-01-20 03:06:40|259.69|257.09|259.69|257.09|259.69|257.09|259.69|257.09|0
1642648010000|2022-01-20 03:06:50|259.78|257.18|259.78|257.18|259.78|257.18|259.59|256.99|0
1642648020000|2022-01-20 03:07:00|259.59|256.99|259.59|256.99|259.59|256.99|259.59|256.99|0
1642648030000|2022-01-20 03:07:10|259.78|257.18|259.59|256.99|259.78|257.18|259.59|256.99|0
1642648050000|2022-01-20 03:07:30|259.4|256.8|259.4|256.8|259.4|256.8|259.4|256.8|0
1642648060000|2022-01-20 03:07:40|259.59|256.99|259.21|256.61|259.59|256.99|259.21|256.61|0
1642648070000|2022-01-20 03:07:50|259.12|256.52|259.21|256.61|259.21|256.61|259.12|256.52|0
1642648080000|2022-01-20 03:08:00|259.4|256.8|259.31|256.71|259.4|256.8|259.21|256.61|0
1642648090000|2022-01-20 03:08:10|259.02|256.42|259.12|256.52|259.21|256.61|259.02|256.42|0
1642648100000|2022-01-20 03:08:20|259.21|256.61|259.4|256.8|259.4|256.8|259.21|256.61|0
1642648110000|2022-01-20 03:08:30|259.5|256.9|259.78|257.18|259.78|257.18|259.5|256.9|0
1642648120000|2022-01-20 03:08:40|259.59|256.99|259.78|257.18|259.78|257.18|259.59|256.99|0
1642648130000|2022-01-20 03:08:50|259.97|257.37|259.78|257.18|259.97|257.37|259.78|257.18|0
1642648140000|2022-01-20 03:09:00|259.88|257.28|259.88|257.28|259.88|257.28|259.88|257.28|0
1642648150000|2022-01-20 03:09:10|259.78|257.18|259.78|257.18|259.97|257.37|259.78|257.18|0
1642648160000|2022-01-20 03:09:20|259.59|256.99|259.5|256.9|259.59|256.99|259.5|256.9|0
1642648170000|2022-01-20 03:09:30|259.4|256.8|259.31|256.71|259.4|256.8|259.21|256.61|0
1642648180000|2022-01-20 03:09:40|259.21|256.61|259.5|256.9|259.5|256.9|259.21|256.61|0
1642648190000|2022-01-20 03:09:50|259.59|256.99|259.4|256.8|259.59|256.99|259.4|256.8|0
1642648200000|2022-01-20 03:10:00|259.5|256.9|259.31|256.71|259.5|256.9|259.31|256.71|0
1642648210000|2022-01-20 03:10:10|259.21|256.61|259.5|256.9|259.5|256.9|259.21|256.61|0
1642648220000|2022-01-20 03:10:20|259.4|256.8|259.4|256.8|259.4|256.8|259.4|256.8|0
1642648230000|2022-01-20 03:10:30|259.5|256.9|259.5|256.9|259.5|256.9|259.4|256.8|0
1642648240000|2022-01-20 03:10:40|259.4|256.8|259.4|256.8|259.4|256.8|259.4|256.8|0
1642648250000|2022-01-20 03:10:50|259.5|256.9|259.59|256.99|259.59|256.99|259.5|256.9|0
1642648260000|2022-01-20 03:11:00|259.5|256.9|259.59|256.99|259.59|256.99|259.5|256.9|0
1642648270000|2022-01-20 03:11:10|259.69|257.09|259.69|257.09|259.69|257.09|259.69|257.09|0
1642648280000|2022-01-20 03:11:20|259.59|256.99|259.78|257.18|259.97|257.37|259.59|256.99|0
1642648290000|2022-01-20 03:11:30|259.97|257.37|259.97|257.37|259.97|257.37|259.97|257.37|0
1642648310000|2022-01-20 03:11:50|260.07|257.47|259.78|257.18|260.07|257.47|259.78|257.18|0
1642648320000|2022-01-20 03:12:00|259.88|257.28|259.97|257.37|259.97|257.37|259.88|257.28|0
1642648330000|2022-01-20 03:12:10|259.88|257.28|259.88|257.28|259.97|257.37|259.88|257.28|0
1642648340000|2022-01-20 03:12:20|259.97|257.37|260.07|257.47|260.07|257.47|259.97|257.37|0
1642648350000|2022-01-20 03:12:30|259.97|257.37|260.26|257.66|260.26|257.66|259.97|257.37|0
1642648360000|2022-01-20 03:12:40|260.35|257.75|260.45|257.85|260.45|257.85|260.35|257.75|0
1642648370000|2022-01-20 03:12:50|260.35|257.75|259.97|257.37|260.35|257.75|259.97|257.37|0
1642648380000|2022-01-20 03:13:00|259.78|257.18|259.5|256.9|259.78|257.18|259.5|256.9|0
1642648390000|2022-01-20 03:13:10|259.4|256.8|259.4|256.8|259.4|256.8|259.4|256.8|0
1642648400000|2022-01-20 03:13:20|259.59|256.99|259.59|256.99|259.59|256.99|259.59|256.99|0
1642648410000|2022-01-20 03:13:30|259.4|256.8|259.4|256.8|259.4|256.8|259.4|256.8|0
1642648430000|2022-01-20 03:13:50|259.59|256.99|259.59|256.99|259.59|256.99|259.59|256.99|0
1642648440000|2022-01-20 03:14:00|259.69|257.09|259.69|257.09|259.69|257.09|259.59|256.99|0
1642648450000|2022-01-20 03:14:10|259.78|257.18|259.97|257.37|259.97|257.37|259.78|257.18|0
1642648460000|2022-01-20 03:14:20|259.78|257.18|259.78|257.18|259.78|257.18|259.78|257.18|0
1642648470000|2022-01-20 03:14:30|259.97|257.37|259.88|257.28|259.97|257.37|259.88|257.28|0
1642648480000|2022-01-20 03:14:40|259.78|257.18|259.78|257.18|259.78|257.18|259.78|257.18|0
1642648500000|2022-01-20 03:15:00|259.49|256.89|259.59|256.99|259.59|256.99|259.49|256.89|0
1642648510000|2022-01-20 03:15:10|259.69|257.09|259.69|257.09|259.69|257.09|259.69|257.09|0
1642648520000|2022-01-20 03:15:20|259.59|256.99|259.78|257.18|259.78|257.18|259.59|256.99|0
1642648530000|2022-01-20 03:15:30|259.88|257.28|259.88|257.28|259.88|257.28|259.88|257.28|0
1642648540000|2022-01-20 03:15:40|259.78|257.18|259.78|257.18|259.78|257.18|259.78|257.18|0
1642648550000|2022-01-20 03:15:50|259.88|257.28|259.78|257.18|259.88|257.28|259.78|257.18|0
1642648560000|2022-01-20 03:16:00|259.59|256.99|259.39|256.79|259.59|256.99|259.39|256.79|0
1642648570000|2022-01-20 03:16:10|259.3|256.7|258.25|255.65|259.3|256.7|258.25|255.65|0
1642648580000|2022-01-20 03:16:20|257.68|255.08|257.78|255.18|257.78|255.18|257.68|255.08|0
1642648590000|2022-01-20 03:16:30|257.87|255.27|258.06|255.46|258.06|255.46|257.87|255.27|0
1642648600000|2022-01-20 03:16:40|257.97|255.37|257.87|255.27|258.06|255.46|257.87|255.27|0
1642648610000|2022-01-20 03:16:50|257.59|254.99|257.68|255.08|257.68|255.08|257.49|254.89|0
1642648620000|2022-01-20 03:17:00|257.59|254.99|257.59|254.99|257.59|254.99|257.59|254.99|0
1642648630000|2022-01-20 03:17:10|257.68|255.08|257.11|254.51|257.68|255.08|257.11|254.51|0
1642648640000|2022-01-20 03:17:20|256.92|254.32|256.54|253.94|257.01|254.41|256.54|253.94|0
1642648650000|2022-01-20 03:17:30|256.35|253.75|256.16|253.56|256.35|253.75|256.16|253.56|0
1642648660000|2022-01-20 03:17:40|256.35|253.75|256.54|253.94|256.54|253.94|256.35|253.75|0
1642648670000|2022-01-20 03:17:50|256.34|253.74|256.34|253.74|256.54|253.94|256.34|253.74|0
1642648680000|2022-01-20 03:18:00|256.15|253.55|256.06|253.46|256.15|253.55|255.96|253.36|0
1642648690000|2022-01-20 03:18:10|255.96|253.36|255.78|253.18|256.06|253.46|255.78|253.18|0
1642648700000|2022-01-20 03:18:20|255.96|253.36|256.34|253.74|256.34|253.74|255.96|253.36|0
1642648710000|2022-01-20 03:18:30|256.25|253.65|256.25|253.65|256.25|253.65|256.25|253.65|0
1642648720000|2022-01-20 03:18:40|256.15|253.55|256.53|253.93|256.53|253.93|256.15|253.55|0
1642648730000|2022-01-20 03:18:50|256.72|254.12|256.72|254.12|256.72|254.12|256.72|254.12|0
1642648740000|2022-01-20 03:19:00|256.53|253.93|256.53|253.93|256.53|253.93|256.34|253.74|0
1642648750000|2022-01-20 03:19:10|256.72|254.12|256.53|253.93|256.72|254.12|256.53|253.93|0
1642648760000|2022-01-20 03:19:20|256.72|254.12|256.63|254.03|256.72|254.12|256.63|254.03|0
1642648770000|2022-01-20 03:19:30|256.53|253.93|256.53|253.93|256.53|253.93|256.53|253.93|0
1642648780000|2022-01-20 03:19:40|256.34|253.74|256.44|253.84|256.44|253.84|256.34|253.74|0
1642648790000|2022-01-20 03:19:50|256.53|253.93|256.34|253.74|256.53|253.93|256.25|253.65|0
1642648800000|2022-01-20 03:20:00|256.15|253.55|256.34|253.74|256.34|253.74|256.15|253.55|0
1642648810000|2022-01-20 03:20:10|256.53|253.93|256.53|253.93|256.53|253.93|256.53|253.93|0
1642648820000|2022-01-20 03:20:20|256.44|253.84|256.44|253.84|256.44|253.84|256.34|253.74|0
1642648830000|2022-01-20 03:20:30|256.53|253.93|256.63|254.03|256.63|254.03|256.53|253.93|0
1642648840000|2022-01-20 03:20:40|256.53|253.93|256.53|253.93|256.53|253.93|256.53|253.93|0
1642648860000|2022-01-20 03:21:00|256.34|253.74|256.34|253.74|256.34|253.74|256.34|253.74|0
1642648870000|2022-01-20 03:21:10|256.44|253.84|256.53|253.93|256.53|253.93|256.44|253.84|0
1642648890000|2022-01-20 03:21:30|256.34|253.74|256.34|253.74|256.34|253.74|256.34|253.74|0
1642648900000|2022-01-20 03:21:40|256.53|253.93|256.34|253.74|256.53|253.93|256.34|253.74|0
1642648910000|2022-01-20 03:21:50|256.06|253.46|255.96|253.36|256.06|253.46|255.96|253.36|0
1642648920000|2022-01-20 03:22:00|256.15|253.55|256.15|253.55|256.15|253.55|256.15|253.55|0
1642648930000|2022-01-20 03:22:10|255.96|253.36|256.06|253.46|256.06|253.46|255.96|253.36|0
1642648940000|2022-01-20 03:22:20|256.15|253.55|256.06|253.46|256.15|253.55|255.96|253.36|0
1642648950000|2022-01-20 03:22:30|255.96|253.36|255.96|253.36|255.96|253.36|255.96|253.36|0
1642648960000|2022-01-20 03:22:40|256.15|253.55|256.06|253.46|256.15|253.55|256.06|253.46|0
1642648970000|2022-01-20 03:22:50|255.96|253.36|256.06|253.46|256.15|253.55|255.96|253.36|0
1642648980000|2022-01-20 03:23:00|256.15|253.55|255.87|253.27|256.15|253.55|255.87|253.27|0
1642648990000|2022-01-20 03:23:10|255.96|253.36|255.96|253.36|255.96|253.36|255.87|253.27|0
1642649000000|2022-01-20 03:23:20|255.77|253.17|255.96|253.36|255.96|253.36|255.77|253.17|0
1642649010000|2022-01-20 03:23:30|256.06|253.46|255.96|253.36|256.06|253.46|255.96|253.36|0
1642649020000|2022-01-20 03:23:40|256.06|253.46|256.15|253.55|256.15|253.55|256.06|253.46|0
1642649040000|2022-01-20 03:24:00|256.06|253.46|255.96|253.36|256.06|253.46|255.96|253.36|0
1642649050000|2022-01-20 03:24:10|255.58|252.98|255.58|252.98|255.58|252.98|255.39|252.79|0
1642649070000|2022-01-20 03:24:30|255.49|252.89|255.58|252.98|255.68|253.08|255.49|252.89|0
1642649080000|2022-01-20 03:24:40|255.77|253.17|256.15|253.55|256.15|253.55|255.77|253.17|0
1642649090000|2022-01-20 03:24:50|255.96|253.36|256.15|253.55|256.15|253.55|255.96|253.36|0
1642649110000|2022-01-20 03:25:10|256.25|253.65|256.06|253.46|256.25|253.65|256.06|253.46|0
1642649120000|2022-01-20 03:25:20|255.96|253.36|255.96|253.36|255.96|253.36|255.96|253.36|0
1642649130000|2022-01-20 03:25:30|255.77|253.17|255.77|253.17|255.77|253.17|255.77|253.17|0
1642649140000|2022-01-20 03:25:40|255.58|252.98|255.58|252.98|255.58|252.98|255.58|252.98|0
1642649150000|2022-01-20 03:25:50|255.68|253.08|255.58|252.98|255.68|253.08|255.58|252.98|0
1642649160000|2022-01-20 03:26:00|255.39|252.79|255.77|253.17|255.77|253.17|255.39|252.79|0
1642649170000|2022-01-20 03:26:10|255.87|253.27|255.96|253.36|256.15|253.55|255.87|253.27|0
1642649180000|2022-01-20 03:26:20|255.77|253.17|256.34|253.74|256.34|253.74|255.77|253.17|0
1642649190000|2022-01-20 03:26:30|256.15|253.55|256.15|253.55|256.15|253.55|256.15|253.55|0
1642649210000|2022-01-20 03:26:50|256.34|253.74|256.15|253.55|256.34|253.74|256.15|253.55|0
1642649220000|2022-01-20 03:27:00|256.34|253.74|256.34|253.74|256.34|253.74|256.34|253.74|0
1642649230000|2022-01-20 03:27:10|256.63|254.03|256.72|254.12|256.72|254.12|256.63|254.03|0
1642649240000|2022-01-20 03:27:20|256.91|254.31|256.91|254.31|256.91|254.31|256.91|254.31|0
1642649250000|2022-01-20 03:27:30|257.1|254.5|257.1|254.5|257.1|254.5|256.91|254.31|0
1642649270000|2022-01-20 03:27:50|257.29|254.69|257.29|254.69|257.29|254.69|257.29|254.69|0
1642649290000|2022-01-20 03:28:10|257.2|254.6|257.29|254.69|257.29|254.69|257.2|254.6|0
1642649300000|2022-01-20 03:28:20|257.1|254.5|257.1|254.5|257.1|254.5|257.1|254.5|0
1642649310000|2022-01-20 03:28:30|256.91|254.31|256.91|254.31|256.91|254.31|256.91|254.31|0
1642649320000|2022-01-20 03:28:40|257.1|254.5|257.29|254.69|257.29|254.69|257.1|254.5|0
1642649330000|2022-01-20 03:28:50|256.91|254.31|257.01|254.41|257.1|254.5|256.91|254.31|0
1642649340000|2022-01-20 03:29:00|257.1|254.5|257.01|254.41|257.1|254.5|257.01|254.41|0
1642649350000|2022-01-20 03:29:10|257.1|254.5|257.1|254.5|257.1|254.5|257.1|254.5|0
1642649360000|2022-01-20 03:29:20|257.29|254.69|257.1|254.5|257.29|254.69|257.1|254.5|0
1642649370000|2022-01-20 03:29:30|256.91|254.31|257.1|254.5|257.1|254.5|256.91|254.31|0
1642649380000|2022-01-20 03:29:40|256.91|254.31|256.91|254.31|256.91|254.31|256.91|254.31|0
1642649390000|2022-01-20 03:29:50|257.01|254.41|257.1|254.5|257.1|254.5|257.01|254.41|0
1642649400000|2022-01-20 03:30:00|257.29|254.69|256.72|254.12|257.29|254.69|256.72|254.12|0
1642649410000|2022-01-20 03:30:10|256.82|254.22|256.63|254.03|256.82|254.22|256.63|254.03|0
1642649420000|2022-01-20 03:30:20|256.34|253.74|256.34|253.74|256.34|253.74|256.34|253.74|0
1642649430000|2022-01-20 03:30:30|256.15|253.55|256.15|253.55|256.15|253.55|256.15|253.55|0
1642649440000|2022-01-20 03:30:40|255.96|253.36|255.77|253.17|255.96|253.36|255.77|253.17|0
1642649450000|2022-01-20 03:30:50|255.87|253.27|255.77|253.17|255.96|253.36|255.77|253.17|0
1642649460000|2022-01-20 03:31:00|256.15|253.55|256.44|253.84|256.44|253.84|256.15|253.55|0
1642649470000|2022-01-20 03:31:10|256.72|254.12|256.53|253.93|256.72|254.12|256.53|253.93|0
1642649480000|2022-01-20 03:31:20|256.44|253.84|256.63|254.03|256.63|254.03|256.44|253.84|0
1642649490000|2022-01-20 03:31:30|256.53|253.93|256.72|254.12|256.72|254.12|256.53|253.93|0
1642649500000|2022-01-20 03:31:40|256.91|254.31|256.91|254.31|257.1|254.5|256.91|254.31|0
1642649510000|2022-01-20 03:31:50|256.72|254.12|256.72|254.12|256.72|254.12|256.72|254.12|0
1642649520000|2022-01-20 03:32:00|256.53|253.93|256.44|253.84|256.53|253.93|256.34|253.74|0
1642649530000|2022-01-20 03:32:10|256.53|253.93|256.53|253.93|256.53|253.93|256.53|253.93|0
1642649540000|2022-01-20 03:32:20|256.63|254.03|256.82|254.22|256.82|254.22|256.63|254.03|0
1642649550000|2022-01-20 03:32:30|256.91|254.31|257.1|254.5|257.29|254.69|256.91|254.31|0
1642649560000|2022-01-20 03:32:40|256.91|254.31|256.53|253.93|256.91|254.31|256.53|253.93|0
1642649570000|2022-01-20 03:32:50|256.44|253.84|256.34|253.74|256.44|253.84|256.34|253.74|0
1642649580000|2022-01-20 03:33:00|256.44|253.84|256.34|253.74|256.53|253.93|256.34|253.74|0
1642649590000|2022-01-20 03:33:10|256.44|253.84|256.34|253.74|256.44|253.84|256.34|253.74|0
1642649600000|2022-01-20 03:33:20|256.44|253.84|256.34|253.74|256.53|253.93|256.34|253.74|0
1642649610000|2022-01-20 03:33:30|256.15|253.55|255.87|253.27|256.15|253.55|255.77|253.17|0
1642649620000|2022-01-20 03:33:40|255.77|253.17|255.77|253.17|255.96|253.36|255.77|253.17|0
1642649630000|2022-01-20 03:33:50|255.58|252.98|255.49|252.89|255.58|252.98|255.49|252.89|0
1642649640000|2022-01-20 03:34:00|255.39|252.79|255.2|252.6|255.39|252.79|255.2|252.6|0
1642649650000|2022-01-20 03:34:10|255.3|252.7|255.39|252.79|255.39|252.79|255.3|252.7|0
1642649660000|2022-01-20 03:34:20|255.3|252.7|255.2|252.6|255.39|252.79|255.2|252.6|0
1642649670000|2022-01-20 03:34:30|255.3|252.7|255.39|252.79|255.39|252.79|255.2|252.6|0
1642649680000|2022-01-20 03:34:40|255.58|252.98|255.58|252.98|255.58|252.98|255.49|252.89|0
1642649690000|2022-01-20 03:34:50|255.39|252.79|255.39|252.79|255.39|252.79|255.2|252.6|0
1642649700000|2022-01-20 03:35:00|255.58|252.98|255.58|252.98|255.58|252.98|255.49|252.89|0
1642649710000|2022-01-20 03:35:10|255.67|253.07|256.15|253.55|256.15|253.55|255.67|253.07|0
1642649720000|2022-01-20 03:35:20|255.96|253.36|255.86|253.26|255.96|253.36|255.77|253.17|0
1642649730000|2022-01-20 03:35:30|255.96|253.36|256.15|253.55|256.15|253.55|255.96|253.36|0
1642649740000|2022-01-20 03:35:40|256.05|253.45|255.96|253.36|256.05|253.45|255.96|253.36|0
1642649750000|2022-01-20 03:35:50|255.86|253.26|255.96|253.36|255.96|253.36|255.77|253.17|0
1642649760000|2022-01-20 03:36:00|255.77|253.17|255.77|253.17|255.77|253.17|255.77|253.17|0
1642649770000|2022-01-20 03:36:10|255.86|253.26|255.86|253.26|255.86|253.26|255.86|253.26|0
1642649780000|2022-01-20 03:36:20|255.77|253.17|255.58|252.98|255.77|253.17|255.58|252.98|0
1642649790000|2022-01-20 03:36:30|255.39|252.79|255.39|252.79|255.39|252.79|255.39|252.79|0
1642649800000|2022-01-20 03:36:40|255.58|252.98|255.58|252.98|255.58|252.98|255.58|252.98|0
1642649810000|2022-01-20 03:36:50|255.77|253.17|255.48|252.88|255.77|253.17|255.48|252.88|0
1642649820000|2022-01-20 03:37:00|255.39|252.79|255.39|252.79|255.48|252.88|255.39|252.79|0
1642649830000|2022-01-20 03:37:10|255.48|252.88|255.39|252.79|255.58|252.98|255.39|252.79|0
1642649840000|2022-01-20 03:37:20|255.48|252.88|255.48|252.88|255.48|252.88|255.48|252.88|0
1642649850000|2022-01-20 03:37:30|255.57|252.97|255.57|252.97|255.57|252.97|255.48|252.88|0
1642649860000|2022-01-20 03:37:40|255.48|252.88|255.57|252.97|255.57|252.97|255.48|252.88|0
1642649880000|2022-01-20 03:38:00|255.76|253.16|255.38|252.78|255.76|253.16|255.38|252.78|0
1642649890000|2022-01-20 03:38:10|255.57|252.97|255.2|252.6|255.57|252.97|255.2|252.6|0
1642649900000|2022-01-20 03:38:20|255.01|252.41|255.2|252.6|255.2|252.6|255.01|252.41|0
1642649910000|2022-01-20 03:38:30|255.1|252.5|255.1|252.5|255.1|252.5|255.1|252.5|0
1642649920000|2022-01-20 03:38:40|255.19|252.59|255.38|252.78|255.38|252.78|255.19|252.59|0
1642649940000|2022-01-20 03:39:00|255.19|252.59|254.82|252.22|255.19|252.59|254.82|252.22|0
1642649950000|2022-01-20 03:39:10|254.54|251.94|254.63|252.03|254.63|252.03|254.54|251.94|0
1642649960000|2022-01-20 03:39:20|254.72|252.12|254.82|252.22|254.82|252.22|254.72|252.12|0
1642649980000|2022-01-20 03:39:40|255|252.4|254.91|252.31|255|252.4|254.91|252.31|0
1642649990000|2022-01-20 03:39:50|255|252.4|254.63|252.03|255|252.4|254.63|252.03|0
1642650000000|2022-01-20 03:40:00|254.72|252.12|255|252.4|255|252.4|254.63|252.03|0
1642650010000|2022-01-20 03:40:10|255.19|252.59|255.1|252.5|255.38|252.78|255.1|252.5|0
1642650020000|2022-01-20 03:40:20|255|252.4|254.81|252.21|255|252.4|254.81|252.21|0
1642650030000|2022-01-20 03:40:30|255|252.4|255|252.4|255|252.4|254.81|252.21|0
1642650040000|2022-01-20 03:40:40|254.63|252.03|253.87|251.27|254.63|252.03|253.87|251.27|0
1642650050000|2022-01-20 03:40:50|253.68|251.08|253.78|251.18|253.87|251.27|253.68|251.08|0
1642650060000|2022-01-20 03:41:00|253.87|251.27|253.68|251.08|253.87|251.27|253.68|251.08|0
1642650070000|2022-01-20 03:41:10|253.78|251.18|254.06|251.46|254.06|251.46|253.78|251.18|0
1642650080000|2022-01-20 03:41:20|253.97|251.37|254.06|251.46|254.06|251.46|253.87|251.27|0
1642650090000|2022-01-20 03:41:30|253.97|251.37|253.87|251.27|253.97|251.37|253.87|251.27|0
1642650100000|2022-01-20 03:41:40|253.68|251.08|253.68|251.08|253.78|251.18|253.68|251.08|0
1642650110000|2022-01-20 03:41:50|253.59|250.99|253.68|251.08|253.68|251.08|253.59|250.99|0
1642650120000|2022-01-20 03:42:00|253.87|251.27|253.59|250.99|253.87|251.27|253.59|250.99|0
1642650130000|2022-01-20 03:42:10|253.49|250.89|253.49|250.89|253.49|250.89|253.49|250.89|0
1642650140000|2022-01-20 03:42:20|253.59|250.99|253.87|251.27|253.87|251.27|253.59|250.99|0
1642650150000|2022-01-20 03:42:30|253.68|251.08|253.68|251.08|253.78|251.18|253.68|251.08|0
1642650160000|2022-01-20 03:42:40|253.78|251.18|253.68|251.08|253.78|251.18|253.68|251.08|0
1642650170000|2022-01-20 03:42:50|253.59|250.99|253.49|250.89|253.59|250.99|253.49|250.89|0
1642650190000|2022-01-20 03:43:10|253.59|250.99|253.49|250.89|253.59|250.99|253.49|250.89|0
1642650200000|2022-01-20 03:43:20|253.59|250.99|253.68|251.08|253.68|251.08|253.49|250.89|0
1642650210000|2022-01-20 03:43:30|253.87|251.27|253.87|251.27|253.87|251.27|253.87|251.27|0
1642650220000|2022-01-20 03:43:40|253.68|251.08|253.87|251.27|253.87|251.27|253.68|251.08|0
1642650230000|2022-01-20 03:43:50|253.68|251.08|253.68|251.08|253.68|251.08|253.68|251.08|0
1642650240000|2022-01-20 03:44:00|253.78|251.18|253.87|251.27|253.87|251.27|253.78|251.18|0
1642650250000|2022-01-20 03:44:10|253.68|251.08|253.68|251.08|253.68|251.08|253.68|251.08|0
1642650260000|2022-01-20 03:44:20|253.59|250.99|253.49|250.89|253.59|250.99|253.49|250.89|0
1642650280000|2022-01-20 03:44:40|253.68|251.08|253.49|250.89|253.68|251.08|253.49|250.89|0
1642650300000|2022-01-20 03:45:00|253.3|250.7|253.11|250.51|253.3|250.7|253.11|250.51|0
1642650320000|2022-01-20 03:45:20|252.92|250.32|252.92|250.32|252.92|250.32|252.92|250.32|0
1642650340000|2022-01-20 03:45:40|253.02|250.42|253.11|250.51|253.11|250.51|253.02|250.42|0
1642650350000|2022-01-20 03:45:50|253.02|250.42|253.11|250.51|253.11|250.51|253.02|250.42|0
1642650360000|2022-01-20 03:46:00|252.92|250.32|252.92|250.32|252.92|250.32|252.92|250.32|0
1642650370000|2022-01-20 03:46:10|252.73|250.13|251.98|249.38|252.73|250.13|251.98|249.38|0
1642650380000|2022-01-20 03:46:20|252.17|249.57|251.98|249.38|252.17|249.57|251.98|249.38|0
1642650390000|2022-01-20 03:46:30|251.79|249.19|251.98|249.38|251.98|249.38|251.79|249.19|0
1642650400000|2022-01-20 03:46:40|251.79|249.19|252.35|249.75|252.35|249.75|251.79|249.19|0
1642650410000|2022-01-20 03:46:50|252.54|249.94|252.54|249.94|252.54|249.94|252.54|249.94|0
1642650420000|2022-01-20 03:47:00|252.73|250.13|252.73|250.13|252.73|250.13|252.64|250.04|0
1642650430000|2022-01-20 03:47:10|252.92|250.32|252.54|249.94|252.92|250.32|252.54|249.94|0
1642650440000|2022-01-20 03:47:20|252.35|249.75|252.54|249.94|252.54|249.94|252.35|249.75|0
1642650450000|2022-01-20 03:47:30|252.45|249.85|252.54|249.94|252.54|249.94|252.35|249.75|0
1642650460000|2022-01-20 03:47:40|252.35|249.75|252.35|249.75|252.35|249.75|252.35|249.75|0
1642650470000|2022-01-20 03:47:50|252.17|249.57|251.98|249.38|252.17|249.57|251.98|249.38|0
1642650480000|2022-01-20 03:48:00|252.17|249.57|252.16|249.56|252.17|249.57|252.16|249.56|0
1642650490000|2022-01-20 03:48:10|252.35|249.75|252.35|249.75|252.35|249.75|252.35|249.75|0
1642650500000|2022-01-20 03:48:20|252.54|249.94|252.54|249.94|252.54|249.94|252.35|249.75|0
1642650510000|2022-01-20 03:48:30|252.35|249.75|252.35|249.75|252.45|249.85|252.35|249.75|0
1642650520000|2022-01-20 03:48:40|252.45|249.85|252.54|249.94|252.54|249.94|252.35|249.75|0
1642650530000|2022-01-20 03:48:50|252.35|249.75|252.26|249.66|252.45|249.85|252.26|249.66|0
1642650540000|2022-01-20 03:49:00|252.07|249.47|252.07|249.47|252.16|249.56|252.07|249.47|0
1642650550000|2022-01-20 03:49:10|252.16|249.56|252.35|249.75|252.73|250.13|252.16|249.56|0
1642650560000|2022-01-20 03:49:20|252.54|249.94|252.54|249.94|252.54|249.94|252.35|249.75|0
1642650570000|2022-01-20 03:49:30|252.73|250.13|252.73|250.13|252.92|250.32|252.73|250.13|0
1642650580000|2022-01-20 03:49:40|252.83|250.23|253.11|250.51|253.11|250.51|252.83|250.23|0
1642650590000|2022-01-20 03:49:50|252.92|250.32|252.54|249.94|252.92|250.32|252.54|249.94|0
1642650600000|2022-01-20 03:50:00|252.73|250.13|252.92|250.32|252.92|250.32|252.54|249.94|0
1642650610000|2022-01-20 03:50:10|252.73|250.13|253.11|250.51|253.11|250.51|252.73|250.13|0
1642650620000|2022-01-20 03:50:20|252.92|250.32|253.02|250.42|253.02|250.42|252.92|250.32|0
1642650630000|2022-01-20 03:50:30|253.11|250.51|253.11|250.51|253.3|250.7|253.11|250.51|0
1642650640000|2022-01-20 03:50:40|253.21|250.61|253.3|250.7|253.3|250.7|253.21|250.61|0
1642650650000|2022-01-20 03:50:50|253.11|250.51|253.11|250.51|253.3|250.7|253.11|250.51|0
1642650660000|2022-01-20 03:51:00|253.3|250.7|253.3|250.7|253.39|250.79|253.3|250.7|0
1642650670000|2022-01-20 03:51:10|253.2|250.6|253.2|250.6|253.2|250.6|253.11|250.51|0
1642650680000|2022-01-20 03:51:20|253.11|250.51|252.73|250.13|253.11|250.51|252.73|250.13|0
1642650690000|2022-01-20 03:51:30|252.83|250.23|252.83|250.23|252.92|250.32|252.83|250.23|0
1642650700000|2022-01-20 03:51:40|252.73|250.13|252.73|250.13|252.73|250.13|252.73|250.13|0
1642650710000|2022-01-20 03:51:50|252.16|249.56|252.16|249.56|252.16|249.56|252.16|249.56|0
1642650720000|2022-01-20 03:52:00|252.35|249.75|252.16|249.56|252.35|249.75|252.16|249.56|0
1642650730000|2022-01-20 03:52:10|251.97|249.37|251.97|249.37|251.97|249.37|251.97|249.37|0
1642650740000|2022-01-20 03:52:20|252.07|249.47|252.07|249.47|252.07|249.47|251.97|249.37|0
1642650750000|2022-01-20 03:52:30|251.97|249.37|251.97|249.37|251.97|249.37|251.97|249.37|0
1642650760000|2022-01-20 03:52:40|251.78|249.18|251.97|249.37|251.97|249.37|251.78|249.18|0
1642650770000|2022-01-20 03:52:50|251.88|249.28|251.78|249.18|251.88|249.28|251.78|249.18|0
1642650780000|2022-01-20 03:53:00|251.97|249.37|251.78|249.18|251.97|249.37|251.78|249.18|0
1642650790000|2022-01-20 03:53:10|251.41|248.81|251.03|248.43|251.41|248.81|251.03|248.43|0
1642650800000|2022-01-20 03:53:20|251.22|248.62|250.84|248.24|251.22|248.62|250.84|248.24|0
1642650810000|2022-01-20 03:53:30|251.03|248.43|251.22|248.62|251.22|248.62|251.03|248.43|0
1642650820000|2022-01-20 03:53:40|251.03|248.43|250.46|247.86|251.03|248.43|250.46|247.86|0
1642650830000|2022-01-20 03:53:50|250.27|247.67|250|247.4|250.27|247.67|249.9|247.3|0
1642650840000|2022-01-20 03:54:00|250.09|247.49|250.27|247.67|250.27|247.67|250.09|247.49|0
1642650850000|2022-01-20 03:54:10|250.09|247.49|250.09|247.49|250.09|247.49|249.9|247.3|0
1642650860000|2022-01-20 03:54:20|249.9|247.3|250|247.4|250.09|247.49|249.9|247.3|0
1642650870000|2022-01-20 03:54:30|250.27|247.67|250.27|247.67|250.27|247.67|250.27|247.67|0
1642650880000|2022-01-20 03:54:40|250.18|247.58|249.33|246.73|250.27|247.67|249.33|246.73|0
1642650890000|2022-01-20 03:54:50|249.15|246.55|248.21|245.61|249.15|246.55|248.21|245.61|0
1642650900000|2022-01-20 03:55:00|248.39|245.79|248.39|245.79|248.39|245.79|248.39|245.79|0
1642650910000|2022-01-20 03:55:10|247.83|245.23|247.83|245.23|247.83|245.23|247.83|245.23|0
1642650920000|2022-01-20 03:55:20|247.64|245.04|248.02|245.42|248.21|245.61|247.46|244.86|0
1642650930000|2022-01-20 03:55:30|248.21|245.61|248.77|246.17|248.77|246.17|248.21|245.61|0
1642650940000|2022-01-20 03:55:40|248.39|245.79|248.58|245.98|248.58|245.98|248.39|245.79|0
1642650950000|2022-01-20 03:55:50|248.39|245.79|248.02|245.42|248.39|245.79|248.02|245.42|0
1642650960000|2022-01-20 03:56:00|247.83|245.23|248.58|245.98|248.58|245.98|247.83|245.23|0
1642650970000|2022-01-20 03:56:10|248.77|246.17|248.21|245.61|248.77|246.17|248.21|245.61|0
1642650980000|2022-01-20 03:56:20|248.39|245.79|248.58|245.98|248.58|245.98|248.39|245.79|0
1642650990000|2022-01-20 03:56:30|248.77|246.17|248.96|246.36|248.96|246.36|248.77|246.17|0
1642651000000|2022-01-20 03:56:40|248.77|246.17|248.77|246.17|248.77|246.17|248.77|246.17|0
1642651010000|2022-01-20 03:56:50|248.87|246.27|248.77|246.17|248.87|246.27|248.77|246.17|0
1642651020000|2022-01-20 03:57:00|248.96|246.36|248.58|245.98|248.96|246.36|248.58|245.98|0
1642651030000|2022-01-20 03:57:10|248.39|245.79|248.58|245.98|248.58|245.98|248.39|245.79|0
1642651040000|2022-01-20 03:57:20|248.77|246.17|248.96|246.36|248.96|246.36|248.77|246.17|0
1642651050000|2022-01-20 03:57:30|248.87|246.27|248.96|246.36|248.96|246.36|248.87|246.27|0
1642651070000|2022-01-20 03:57:50|249.14|246.54|249.14|246.54|249.14|246.54|249.14|246.54|0
1642651080000|2022-01-20 03:58:00|248.96|246.36|248.77|246.17|249.05|246.45|248.77|246.17|0
1642651090000|2022-01-20 03:58:10|248.96|246.36|248.96|246.36|248.96|246.36|248.87|246.27|0
1642651100000|2022-01-20 03:58:20|248.77|246.17|248.96|246.36|248.96|246.36|248.77|246.17|0
1642651110000|2022-01-20 03:58:30|249.14|246.54|248.96|246.36|249.14|246.54|248.96|246.36|0
1642651130000|2022-01-20 03:58:50|249.05|246.45|248.96|246.36|249.14|246.54|248.96|246.36|0
1642651140000|2022-01-20 03:59:00|249.14|246.54|249.24|246.64|249.24|246.64|248.96|246.36|0
1642651150000|2022-01-20 03:59:10|249.14|246.54|249.33|246.73|249.52|246.92|249.14|246.54|0
1642651160000|2022-01-20 03:59:20|249.43|246.83|249.05|246.45|249.43|246.83|249.05|246.45|0
1642651170000|2022-01-20 03:59:30|248.95|246.35|248.68|246.08|248.95|246.35|248.68|246.08|0
1642651180000|2022-01-20 03:59:40|248.77|246.17|248.95|246.35|248.95|246.35|248.77|246.17|0
1642651190000|2022-01-20 03:59:50|248.77|246.17|248.95|246.35|248.95|246.35|248.58|245.98|0
1642651200000|2022-01-20 04:00:00|248.86|246.26|247.83|245.23|248.86|246.26|247.64|245.04|0
1642651210000|2022-01-20 04:00:10|247.64|245.04|247.45|244.85|247.64|245.04|247.36|244.76|0
1642651220000|2022-01-20 04:00:20|247.55|244.95|247.64|245.04|247.64|245.04|247.55|244.95|0
1642651230000|2022-01-20 04:00:30|247.45|244.85|247.27|244.67|247.45|244.85|247.27|244.67|0
1642651240000|2022-01-20 04:00:40|247.45|244.85|247.45|244.85|247.64|245.04|247.45|244.85|0
1642651250000|2022-01-20 04:00:50|247.55|244.95|247.74|245.14|247.74|245.14|247.55|244.95|0
1642651260000|2022-01-20 04:01:00|247.83|245.23|247.64|245.04|247.83|245.23|247.64|245.04|0
1642651270000|2022-01-20 04:01:10|247.83|245.23|247.83|245.23|247.83|245.23|247.83|245.23|0
1642651290000|2022-01-20 04:01:30|247.74|245.14|247.64|245.04|247.74|245.14|247.64|245.04|0
1642651300000|2022-01-20 04:01:40|247.27|244.67|247.27|244.67|247.27|244.67|247.27|244.67|0
1642651310000|2022-01-20 04:01:50|247.36|244.76|247.36|244.76|247.55|244.95|247.36|244.76|0
1642651320000|2022-01-20 04:02:00|247.45|244.85|247.36|244.76|247.45|244.85|247.36|244.76|0
1642651330000|2022-01-20 04:02:10|247.26|244.66|247.08|244.48|247.26|244.66|246.89|244.29|0
1642651340000|2022-01-20 04:02:20|246.89|244.29|246.89|244.29|246.89|244.29|246.89|244.29|0
1642651350000|2022-01-20 04:02:30|246.7|244.1|246.52|243.92|246.7|244.1|246.52|243.92|0
1642651360000|2022-01-20 04:02:40|246.7|244.1|246.33|243.73|246.7|244.1|246.33|243.73|0
1642651370000|2022-01-20 04:02:50|246.52|243.92|246.33|243.73|246.52|243.92|246.33|243.73|0
1642651380000|2022-01-20 04:03:00|246.24|243.64|246.33|243.73|246.33|243.73|246.24|243.64|0
1642651390000|2022-01-20 04:03:10|246.14|243.54|246.33|243.73|246.52|243.92|246.14|243.54|0
1642651400000|2022-01-20 04:03:20|246.52|243.92|246.52|243.92|246.52|243.92|246.52|243.92|0
1642651410000|2022-01-20 04:03:30|246.7|244.1|247.08|244.48|247.08|244.48|246.7|244.1|0
1642651420000|2022-01-20 04:03:40|246.99|244.39|247.08|244.48|247.08|244.48|246.99|244.39|0
1642651440000|2022-01-20 04:04:00|247.26|244.66|247.08|244.48|247.26|244.66|247.08|244.48|0
1642651450000|2022-01-20 04:04:10|246.89|244.29|246.7|244.1|247.08|244.48|246.7|244.1|0
1642651460000|2022-01-20 04:04:20|246.8|244.2|246.7|244.1|246.8|244.2|246.7|244.1|0
1642651470000|2022-01-20 04:04:30|246.8|244.2|246.89|244.29|246.89|244.29|246.8|244.2|0
1642651480000|2022-01-20 04:04:40|247.08|244.48|247.08|244.48|247.08|244.48|246.89|244.29|0
1642651490000|2022-01-20 04:04:50|246.89|244.29|246.89|244.29|246.89|244.29|246.89|244.29|0
1642651500000|2022-01-20 04:05:00|246.99|244.39|247.08|244.48|247.08|244.48|246.99|244.39|0
1642651510000|2022-01-20 04:05:10|247.26|244.66|247.26|244.66|247.26|244.66|247.26|244.66|0
1642651520000|2022-01-20 04:05:20|247.08|244.48|247.26|244.66|247.26|244.66|247.08|244.48|0
1642651530000|2022-01-20 04:05:30|247.36|244.76|247.64|245.04|247.64|245.04|247.36|244.76|0
1642651540000|2022-01-20 04:05:40|247.83|245.23|247.64|245.04|247.83|245.23|247.64|245.04|0
1642651550000|2022-01-20 04:05:50|247.74|245.14|247.83|245.23|247.83|245.23|247.64|245.04|0
1642651560000|2022-01-20 04:06:00|247.82|245.22|247.82|245.22|247.82|245.22|247.82|245.22|0
1642651570000|2022-01-20 04:06:10|248.01|245.41|248.01|245.41|248.2|245.6|248.01|245.41|0
1642651580000|2022-01-20 04:06:20|248.2|245.6|248.01|245.41|248.2|245.6|248.01|245.41|0
1642651590000|2022-01-20 04:06:30|247.82|245.22|247.64|245.04|247.82|245.22|247.64|245.04|0
1642651600000|2022-01-20 04:06:40|247.55|244.95|247.55|244.95|247.55|244.95|247.45|244.85|0
1642651610000|2022-01-20 04:06:50|247.64|245.04|247.64|245.04|247.64|245.04|247.64|245.04|0
1642651620000|2022-01-20 04:07:00|247.73|245.13|247.45|244.85|247.82|245.22|247.45|244.85|0
1642651630000|2022-01-20 04:07:10|247.64|245.04|247.45|244.85|247.64|245.04|247.45|244.85|0
1642651640000|2022-01-20 04:07:20|247.55|244.95|247.36|244.76|247.55|244.95|247.36|244.76|0
1642651650000|2022-01-20 04:07:30|247.64|245.04|247.64|245.04|247.64|245.04|247.64|245.04|0
1642651660000|2022-01-20 04:07:40|247.82|245.22|247.64|245.04|247.82|245.22|247.64|245.04|0
1642651670000|2022-01-20 04:07:50|247.82|245.22|247.64|245.04|247.82|245.22|247.64|245.04|0
1642651680000|2022-01-20 04:08:00|247.73|245.13|247.82|245.22|247.82|245.22|247.64|245.04|0
1642651690000|2022-01-20 04:08:10|247.73|245.13|247.64|245.04|247.73|245.13|247.64|245.04|0
1642651700000|2022-01-20 04:08:20|247.82|245.22|248.01|245.41|248.01|245.41|247.82|245.22|0
1642651710000|2022-01-20 04:08:30|247.82|245.22|247.82|245.22|248.01|245.41|247.82|245.22|0
1642651720000|2022-01-20 04:08:40|248.01|245.41|247.82|245.22|248.01|245.41|247.82|245.22|0
1642651730000|2022-01-20 04:08:50|247.73|245.13|247.82|245.22|247.82|245.22|247.73|245.13|0
1642651740000|2022-01-20 04:09:00|247.73|245.13|247.82|245.22|247.82|245.22|247.73|245.13|0
1642651750000|2022-01-20 04:09:10|247.64|245.04|247.82|245.22|247.82|245.22|247.64|245.04|0
1642651760000|2022-01-20 04:09:20|247.64|245.04|247.64|245.04|247.64|245.04|247.64|245.04|0
1642651770000|2022-01-20 04:09:30|247.45|244.85|247.82|245.22|247.82|245.22|247.45|244.85|0
1642651800000|2022-01-20 04:10:00|247.92|245.32|248.01|245.41|248.01|245.41|247.92|245.32|0
1642651810000|2022-01-20 04:10:10|247.82|245.22|247.92|245.32|247.92|245.32|247.82|245.22|0
1642651820000|2022-01-20 04:10:20|247.82|245.22|247.73|245.13|247.82|245.22|247.73|245.13|0
1642651830000|2022-01-20 04:10:30|247.82|245.22|247.92|245.32|247.92|245.32|247.82|245.22|0
1642651840000|2022-01-20 04:10:40|247.26|244.66|247.26|244.66|247.36|244.76|247.26|244.66|0
1642651850000|2022-01-20 04:10:50|247.45|244.85|247.45|244.85|247.45|244.85|247.45|244.85|0
1642651860000|2022-01-20 04:11:00|247.54|244.94|247.63|245.03|247.63|245.03|247.54|244.94|0
1642651880000|2022-01-20 04:11:20|247.73|245.13|247.63|245.03|247.82|245.22|247.63|245.03|0
1642651890000|2022-01-20 04:11:30|247.82|245.22|248.01|245.41|248.01|245.41|247.82|245.22|0
1642651900000|2022-01-20 04:11:40|248.2|245.6|248.2|245.6|248.2|245.6|248.2|245.6|0
1642651910000|2022-01-20 04:11:50|248.29|245.69|248.38|245.78|248.38|245.78|248.29|245.69|0
1642651920000|2022-01-20 04:12:00|248.57|245.97|248.38|245.78|248.57|245.97|248.38|245.78|0
1642651930000|2022-01-20 04:12:10|248.57|245.97|248.38|245.78|248.57|245.97|248.38|245.78|0
1642651940000|2022-01-20 04:12:20|248.57|245.97|248.48|245.88|248.57|245.97|248.38|245.78|0
1642651950000|2022-01-20 04:12:30|248.57|245.97|248.48|245.88|248.57|245.97|248.48|245.88|0
1642651960000|2022-01-20 04:12:40|248.38|245.78|248.29|245.69|248.38|245.78|248.29|245.69|0
1642651970000|2022-01-20 04:12:50|248.2|245.6|248.2|245.6|248.2|245.6|248.11|245.51|0
1642651990000|2022-01-20 04:13:10|248.38|245.78|248.2|245.6|248.38|245.78|248.2|245.6|0
1642652000000|2022-01-20 04:13:20|248.38|245.78|248.29|245.69|248.38|245.78|248.29|245.69|0
1642652010000|2022-01-20 04:13:30|248.2|245.6|247.82|245.22|248.2|245.6|247.82|245.22|0
1642652020000|2022-01-20 04:13:40|248.01|245.41|248.01|245.41|248.01|245.41|247.82|245.22|0
1642652030000|2022-01-20 04:13:50|247.82|245.22|247.82|245.22|247.92|245.32|247.82|245.22|0
1642652040000|2022-01-20 04:14:00|248.01|245.41|248.01|245.41|248.01|245.41|247.82|245.22|0
1642652050000|2022-01-20 04:14:10|247.82|245.22|247.82|245.22|247.92|245.32|247.82|245.22|0
1642652060000|2022-01-20 04:14:20|247.63|245.03|247.82|245.22|247.82|245.22|247.63|245.03|0
1642652070000|2022-01-20 04:14:30|247.63|245.03|247.82|245.22|247.82|245.22|247.54|244.94|0
1642652080000|2022-01-20 04:14:40|247.73|245.13|247.82|245.22|247.82|245.22|247.63|245.03|0
1642652090000|2022-01-20 04:14:50|247.73|245.13|247.63|245.03|247.82|245.22|247.63|245.03|0
1642652100000|2022-01-20 04:15:00|247.73|245.13|247.73|245.13|247.82|245.22|247.73|245.13|0
1642652110000|2022-01-20 04:15:10|247.82|245.22|248.2|245.6|248.2|245.6|247.82|245.22|0
1642652120000|2022-01-20 04:15:20|248.38|245.78|248.48|245.88|248.48|245.88|248.38|245.78|0
1642652130000|2022-01-20 04:15:30|248.38|245.78|248.38|245.78|248.48|245.88|248.38|245.78|0
1642652140000|2022-01-20 04:15:40|248.19|245.59|248.29|245.69|248.38|245.78|248.19|245.59|0
1642652150000|2022-01-20 04:15:50|248.19|245.59|248.01|245.41|248.19|245.59|248.01|245.41|0
1642652160000|2022-01-20 04:16:00|247.63|245.03|247.92|245.32|247.92|245.32|247.63|245.03|0
1642652170000|2022-01-20 04:16:10|248.19|245.59|247.82|245.22|248.19|245.59|247.82|245.22|0
1642652180000|2022-01-20 04:16:20|247.73|245.13|247.63|245.03|247.73|245.13|247.63|245.03|0
1642652190000|2022-01-20 04:16:30|247.73|245.13|247.82|245.22|247.92|245.32|247.73|245.13|0
1642652200000|2022-01-20 04:16:40|247.92|245.32|247.82|245.22|247.92|245.32|247.82|245.22|0
1642652210000|2022-01-20 04:16:50|247.92|245.32|247.82|245.22|247.92|245.32|247.82|245.22|0
1642652220000|2022-01-20 04:17:00|247.92|245.32|248.38|245.78|248.38|245.78|247.92|245.32|0
1642652230000|2022-01-20 04:17:10|248.19|245.59|248.01|245.41|248.19|245.59|248.01|245.41|0
1642652240000|2022-01-20 04:17:20|248.29|245.69|248.19|245.59|248.38|245.78|248.19|245.59|0
1642652250000|2022-01-20 04:17:30|248.01|245.41|248.57|245.97|248.57|245.97|248.01|245.41|0
1642652260000|2022-01-20 04:17:40|248.67|246.07|248.67|246.07|248.67|246.07|248.67|246.07|0
1642652270000|2022-01-20 04:17:50|248.57|245.97|248.57|245.97|248.57|245.97|248.57|245.97|0
1642652280000|2022-01-20 04:18:00|248.48|245.88|248.67|246.07|248.67|246.07|248.48|245.88|0
1642652290000|2022-01-20 04:18:10|248.57|245.97|248.67|246.07|248.67|246.07|248.57|245.97|0
1642652300000|2022-01-20 04:18:20|248.76|246.16|248.76|246.16|248.76|246.16|248.76|246.16|0
1642652310000|2022-01-20 04:18:30|248.85|246.25|248.94|246.34|248.94|246.34|248.85|246.25|0
1642652330000|2022-01-20 04:18:50|249.04|246.44|249.23|246.63|249.23|246.63|249.04|246.44|0
1642652340000|2022-01-20 04:19:00|248.94|246.34|248.94|246.34|248.94|246.34|248.85|246.25|0
1642652350000|2022-01-20 04:19:10|248.76|246.16|248.76|246.16|248.76|246.16|248.76|246.16|0
1642652360000|2022-01-20 04:19:20|248.94|246.34|249.13|246.53|249.13|246.53|248.94|246.34|0
1642652370000|2022-01-20 04:19:30|248.94|246.34|249.23|246.63|249.23|246.63|248.94|246.34|0
1642652380000|2022-01-20 04:19:40|249.32|246.72|249.32|246.72|249.32|246.72|249.32|246.72|0
1642652390000|2022-01-20 04:19:50|249.42|246.82|249.32|246.72|249.42|246.82|249.32|246.72|0
1642652400000|2022-01-20 04:20:00|249.23|246.63|249.32|246.72|249.32|246.72|249.13|246.53|0
1642652420000|2022-01-20 04:20:20|249.42|246.82|249.51|246.91|249.51|246.91|249.42|246.82|0
1642652430000|2022-01-20 04:20:30|249.23|246.63|249.13|246.53|249.32|246.72|249.13|246.53|0
1642652440000|2022-01-20 04:20:40|248.94|246.34|248.76|246.16|248.94|246.34|248.76|246.16|0
1642652450000|2022-01-20 04:20:50|248.94|246.34|248.94|246.34|248.94|246.34|248.94|246.34|0
1642652460000|2022-01-20 04:21:00|248.76|246.16|248.76|246.16|248.76|246.16|248.76|246.16|0
1642652470000|2022-01-20 04:21:10|248.57|245.97|248.57|245.97|248.57|245.97|248.57|245.97|0
1642652480000|2022-01-20 04:21:20|248.75|246.15|248.75|246.15|248.75|246.15|248.75|246.15|0
1642652490000|2022-01-20 04:21:30|248.66|246.06|248.57|245.97|248.66|246.06|248.57|245.97|0
1642652500000|2022-01-20 04:21:40|248.75|246.15|248.75|246.15|248.75|246.15|248.75|246.15|0
1642652510000|2022-01-20 04:21:50|248.94|246.34|248.94|246.34|248.94|246.34|248.94|246.34|0
1642652520000|2022-01-20 04:22:00|248.75|246.15|248.85|246.25|248.85|246.25|248.75|246.15|0
1642652530000|2022-01-20 04:22:10|248.75|246.15|248.75|246.15|248.75|246.15|248.75|246.15|0
1642652540000|2022-01-20 04:22:20|248.66|246.06|248.75|246.15|248.75|246.15|248.66|246.06|0
1642652550000|2022-01-20 04:22:30|248.57|245.97|248.57|245.97|248.57|245.97|248.57|245.97|0
1642652570000|2022-01-20 04:22:50|248.75|246.15|248.57|245.97|248.75|246.15|248.57|245.97|0
1642652580000|2022-01-20 04:23:00|248.38|245.78|248.38|245.78|248.38|245.78|248.38|245.78|0
1642652590000|2022-01-20 04:23:10|248.57|245.97|248.48|245.88|248.57|245.97|248.48|245.88|0
1642652600000|2022-01-20 04:23:20|248.57|245.97|248.57|245.97|248.57|245.97|248.57|245.97|0
1642652630000|2022-01-20 04:23:50|248.38|245.78|248.38|245.78|248.38|245.78|248.38|245.78|0
1642652640000|2022-01-20 04:24:00|248.29|245.69|248.19|245.59|248.29|245.69|248.19|245.59|0
1642652650000|2022-01-20 04:24:10|248.29|245.69|248.29|245.69|248.29|245.69|248.19|245.59|0
1642652660000|2022-01-20 04:24:20|248.19|245.59|248.19|245.59|248.29|245.69|248.19|245.59|0
1642652670000|2022-01-20 04:24:30|248.29|245.69|248.19|245.59|248.29|245.69|248.19|245.59|0
1642652680000|2022-01-20 04:24:40|248.29|245.69|248.38|245.78|248.38|245.78|248.29|245.69|0
1642652690000|2022-01-20 04:24:50|248.57|245.97|248.66|246.06|248.66|246.06|248.57|245.97|0
1642652700000|2022-01-20 04:25:00|248.57|245.97|248.57|245.97|248.57|245.97|248.57|245.97|0
1642652710000|2022-01-20 04:25:10|248.66|246.06|248.75|246.15|248.75|246.15|248.66|246.06|0
1642652720000|2022-01-20 04:25:20|248.66|246.06|248.75|246.15|248.75|246.15|248.57|245.97|0
1642652730000|2022-01-20 04:25:30|248.56|245.96|248.56|245.96|248.56|245.96|248.56|245.96|0
1642652740000|2022-01-20 04:25:40|248.38|245.78|248.38|245.78|248.38|245.78|248.38|245.78|0
1642652750000|2022-01-20 04:25:50|248.56|245.96|248.56|245.96|248.56|245.96|248.56|245.96|0
1642652760000|2022-01-20 04:26:00|248.47|245.87|248.47|245.87|248.47|245.87|248.38|245.78|0
1642652770000|2022-01-20 04:26:10|248.38|245.78|248.19|245.59|248.38|245.78|248.19|245.59|0
1642652780000|2022-01-20 04:26:20|248|245.4|248.56|245.96|248.56|245.96|248|245.4|0
1642652790000|2022-01-20 04:26:30|248.75|246.15|248.75|246.15|248.75|246.15|248.75|246.15|0
1642652800000|2022-01-20 04:26:40|248.56|245.96|248.56|245.96|248.56|245.96|248.56|245.96|0
1642652810000|2022-01-20 04:26:50|248.47|245.87|248.56|245.96|248.56|245.96|248.47|245.87|0
1642652820000|2022-01-20 04:27:00|248.38|245.78|248.38|245.78|248.47|245.87|248.38|245.78|0
1642652840000|2022-01-20 04:27:20|248.56|245.96|248.47|245.87|248.56|245.96|248.38|245.78|0
1642652850000|2022-01-20 04:27:30|248.56|245.96|248.56|245.96|248.56|245.96|248.56|245.96|0
1642652860000|2022-01-20 04:27:40|248.66|246.06|248.56|245.96|248.66|246.06|248.56|245.96|0
1642652880000|2022-01-20 04:28:00|248.38|245.78|248.56|245.96|248.56|245.96|248.38|245.78|0
1642652890000|2022-01-20 04:28:10|248.66|246.06|248.94|246.34|248.94|246.34|248.66|246.06|0
1642652920000|2022-01-20 04:28:40|249.13|246.53|248.94|246.34|249.13|246.53|248.94|246.34|0
1642652930000|2022-01-20 04:28:50|249.04|246.44|249.04|246.44|249.04|246.44|249.04|246.44|0
1642652940000|2022-01-20 04:29:00|248.94|246.34|248.94|246.34|248.94|246.34|248.94|246.34|0
1642652950000|2022-01-20 04:29:10|248.85|246.25|248.85|246.25|248.85|246.25|248.85|246.25|0
1642652960000|2022-01-20 04:29:20|248.75|246.15|248.75|246.15|248.75|246.15|248.75|246.15|0
1642652990000|2022-01-20 04:29:50|248.94|246.34|248.94|246.34|248.94|246.34|248.94|246.34|0
1642653000000|2022-01-20 04:30:00|249.13|246.53|249.13|246.53|249.31|246.71|249.13|246.53|0
1642653020000|2022-01-20 04:30:20|249.22|246.62|249.31|246.71|249.31|246.71|249.22|246.62|0
1642653040000|2022-01-20 04:30:40|249.22|246.62|249.13|246.53|249.22|246.62|249.13|246.53|0
1642653050000|2022-01-20 04:30:50|249.22|246.62|249.13|246.53|249.22|246.62|249.13|246.53|0
1642653060000|2022-01-20 04:31:00|248.94|246.34|248.94|246.34|248.94|246.34|248.94|246.34|0
1642653070000|2022-01-20 04:31:10|249.13|246.53|249.13|246.53|249.13|246.53|249.13|246.53|0
1642653080000|2022-01-20 04:31:20|249.04|246.44|248.94|246.34|249.04|246.44|248.94|246.34|0
1642653090000|2022-01-20 04:31:30|249.04|246.44|248.94|246.34|249.04|246.44|248.94|246.34|0
1642653100000|2022-01-20 04:31:40|249.13|246.53|249.03|246.43|249.13|246.53|249.03|246.43|0
1642653110000|2022-01-20 04:31:50|248.94|246.34|248.94|246.34|248.94|246.34|248.94|246.34|0
1642653120000|2022-01-20 04:32:00|248.75|246.15|248.75|246.15|248.85|246.25|248.75|246.15|0
1642653130000|2022-01-20 04:32:10|248.56|245.96|248.56|245.96|248.56|245.96|248.56|245.96|0
1642653150000|2022-01-20 04:32:30|248.47|245.87|248.37|245.77|248.47|245.87|248.37|245.77|0
1642653160000|2022-01-20 04:32:40|248.19|245.59|248.19|245.59|248.19|245.59|248.19|245.59|0
1642653180000|2022-01-20 04:33:00|248.28|245.68|248.28|245.68|248.37|245.77|248.28|245.68|0
1642653190000|2022-01-20 04:33:10|248.37|245.77|248.28|245.68|248.37|245.77|248.19|245.59|0
1642653200000|2022-01-20 04:33:20|248.19|245.59|248.19|245.59|248.19|245.59|248.19|245.59|0
1642653220000|2022-01-20 04:33:40|248.18|245.58|248.18|245.58|248.18|245.58|248.18|245.58|0
1642653230000|2022-01-20 04:33:50|248|245.4|248.18|245.58|248.18|245.58|248|245.4|0
1642653240000|2022-01-20 04:34:00|248.09|245.49|248|245.4|248.09|245.49|248|245.4|0
1642653250000|2022-01-20 04:34:10|248.18|245.58|248|245.4|248.18|245.58|248|245.4|0
1642653260000|2022-01-20 04:34:20|247.81|245.21|247.62|245.02|247.81|245.21|247.62|245.02|0
1642653270000|2022-01-20 04:34:30|247.81|245.21|247.81|245.21|247.81|245.21|247.81|245.21|0
1642653310000|2022-01-20 04:35:10|247.72|245.12|247.81|245.21|247.81|245.21|247.72|245.12|0
1642653330000|2022-01-20 04:35:30|247.91|245.31|248|245.4|248|245.4|247.91|245.31|0
1642653340000|2022-01-20 04:35:40|247.91|245.31|247.91|245.31|248|245.4|247.81|245.21|0
1642653350000|2022-01-20 04:35:50|247.81|245.21|247.81|245.21|247.91|245.31|247.81|245.21|0
1642653370000|2022-01-20 04:36:10|248.18|245.58|248|245.4|248.18|245.58|248|245.4|0
1642653380000|2022-01-20 04:36:20|248.18|245.58|248.18|245.58|248.37|245.77|248.18|245.58|0
1642653390000|2022-01-20 04:36:30|248.37|245.77|248.37|245.77|248.37|245.77|248.37|245.77|0
1642653400000|2022-01-20 04:36:40|248.28|245.68|248.37|245.77|248.37|245.77|248.28|245.68|0
1642653410000|2022-01-20 04:36:50|248.56|245.96|248.56|245.96|248.56|245.96|248.56|245.96|0
1642653420000|2022-01-20 04:37:00|248.37|245.77|248.56|245.96|248.56|245.96|248.37|245.77|0
1642653430000|2022-01-20 04:37:10|248.66|246.06|248.75|246.15|248.75|246.15|248.56|245.96|0
1642653450000|2022-01-20 04:37:30|248.93|246.33|249.12|246.52|249.12|246.52|248.93|246.33|0
1642653460000|2022-01-20 04:37:40|248.93|246.33|248.93|246.33|248.93|246.33|248.93|246.33|0
1642653470000|2022-01-20 04:37:50|249.03|246.43|249.12|246.52|249.12|246.52|248.93|246.33|0
1642653480000|2022-01-20 04:38:00|248.93|246.33|248.93|246.33|248.93|246.33|248.93|246.33|0
1642653490000|2022-01-20 04:38:10|248.84|246.24|248.93|246.33|248.93|246.33|248.84|246.24|0
1642653500000|2022-01-20 04:38:20|249.03|246.43|248.93|246.33|249.12|246.52|248.93|246.33|0
1642653510000|2022-01-20 04:38:30|248.84|246.24|248.93|246.33|248.93|246.33|248.84|246.24|0
1642653520000|2022-01-20 04:38:40|248.75|246.15|248.75|246.15|248.75|246.15|248.75|246.15|0
1642653530000|2022-01-20 04:38:50|248.93|246.33|248.75|246.15|248.93|246.33|248.75|246.15|0
1642653550000|2022-01-20 04:39:10|248.56|245.96|248.56|245.96|248.56|245.96|248.56|245.96|0
1642653560000|2022-01-20 04:39:20|248.37|245.77|248.37|245.77|248.37|245.77|248.37|245.77|0
1642653570000|2022-01-20 04:39:30|248.47|245.87|248.18|245.58|248.47|245.87|248.18|245.58|0
1642653610000|2022-01-20 04:40:10|248.09|245.49|247.99|245.39|248.09|245.49|247.99|245.39|0
1642653620000|2022-01-20 04:40:20|248.18|245.58|248.09|245.49|248.18|245.58|248.09|245.49|0
1642653630000|2022-01-20 04:40:30|247.99|245.39|248.18|245.58|248.18|245.58|247.99|245.39|0
1642653640000|2022-01-20 04:40:40|247.99|245.39|247.9|245.3|247.99|245.39|247.9|245.3|0
1642653650000|2022-01-20 04:40:50|247.99|245.39|247.9|245.3|247.99|245.39|247.9|245.3|0
1642653660000|2022-01-20 04:41:00|247.99|245.39|247.99|245.39|247.99|245.39|247.99|245.39|0
1642653700000|2022-01-20 04:41:40|248.18|245.58|248.18|245.58|248.18|245.58|248.18|245.58|0
1642653770000|2022-01-20 04:42:50|247.99|245.39|247.99|245.39|247.99|245.39|247.99|245.39|0
1642653780000|2022-01-20 04:43:00|247.8|245.2|247.8|245.2|247.8|245.2|247.8|245.2|0
1642653790000|2022-01-20 04:43:10|247.62|245.02|248.37|245.77|248.37|245.77|247.62|245.02|0
1642653800000|2022-01-20 04:43:20|248.28|245.68|248.37|245.77|248.37|245.77|248.18|245.58|0
1642653810000|2022-01-20 04:43:30|248.46|245.86|248.37|245.77|248.46|245.86|248.37|245.77|0
1642653830000|2022-01-20 04:43:50|248.93|246.33|249.12|246.52|249.12|246.52|248.93|246.33|0
1642653840000|2022-01-20 04:44:00|249.03|246.43|248.93|246.33|249.03|246.43|248.93|246.33|0
1642653880000|2022-01-20 04:44:40|249.12|246.52|249.12|246.52|249.12|246.52|249.12|246.52|0
1642653890000|2022-01-20 04:44:50|248.93|246.33|248.93|246.33|248.93|246.33|248.93|246.33|0
1642653910000|2022-01-20 04:45:10|248.84|246.24|249.12|246.52|249.12|246.52|248.74|246.14|0
1642653920000|2022-01-20 04:45:20|249.03|246.43|249.03|246.43|249.03|246.43|249.03|246.43|0
1642653930000|2022-01-20 04:45:30|248.93|246.33|249.12|246.52|249.12|246.52|248.93|246.33|0
1642653940000|2022-01-20 04:45:40|249.31|246.71|249.31|246.71|249.31|246.71|249.31|246.71|0
1642653950000|2022-01-20 04:45:50|249.49|246.89|249.4|246.8|249.49|246.89|249.31|246.71|0
1642653960000|2022-01-20 04:46:00|249.49|246.89|249.31|246.71|249.49|246.89|249.31|246.71|0
1642653970000|2022-01-20 04:46:10|249.22|246.62|249.22|246.62|249.22|246.62|249.22|246.62|0
1642653980000|2022-01-20 04:46:20|249.31|246.71|249.12|246.52|249.31|246.71|249.12|246.52|0
1642653990000|2022-01-20 04:46:30|249.31|246.71|249.31|246.71|249.31|246.71|249.31|246.71|0
1642654000000|2022-01-20 04:46:40|249.4|246.8|249.4|246.8|249.4|246.8|249.4|246.8|0
1642654010000|2022-01-20 04:46:50|249.49|246.89|249.3|246.7|249.49|246.89|249.3|246.7|0
1642654030000|2022-01-20 04:47:10|249.12|246.52|249.12|246.52|249.12|246.52|249.12|246.52|0
1642654040000|2022-01-20 04:47:20|248.93|246.33|248.93|246.33|248.93|246.33|248.93|246.33|0
1642654050000|2022-01-20 04:47:30|248.74|246.14|248.65|246.05|248.74|246.14|248.65|246.05|0
1642654060000|2022-01-20 04:47:40|248.55|245.95|248.55|245.95|248.74|246.14|248.55|245.95|0
1642654070000|2022-01-20 04:47:50|248.74|246.14|248.74|246.14|248.74|246.14|248.65|246.05|0
1642654120000|2022-01-20 04:48:40|248.65|246.05|248.65|246.05|248.65|246.05|248.55|245.95|0
1642654130000|2022-01-20 04:48:50|248.55|245.95|248.65|246.05|248.65|246.05|248.55|245.95|0
1642654140000|2022-01-20 04:49:00|248.74|246.14|248.74|246.14|248.74|246.14|248.55|245.95|0
1642654160000|2022-01-20 04:49:20|248.55|245.95|248.55|245.95|248.55|245.95|248.55|245.95|0
1642654170000|2022-01-20 04:49:30|248.36|245.76|248.18|245.58|248.46|245.86|248.18|245.58|0
1642654180000|2022-01-20 04:49:40|247.99|245.39|248.36|245.76|248.36|245.76|247.99|245.39|0
1642654210000|2022-01-20 04:50:10|248.18|245.58|248.18|245.58|248.18|245.58|248.18|245.58|0
1642654220000|2022-01-20 04:50:20|247.99|245.39|247.8|245.2|247.99|245.39|247.8|245.2|0
1642654240000|2022-01-20 04:50:40|247.9|245.3|247.8|245.2|247.9|245.3|247.8|245.2|0
1642654250000|2022-01-20 04:50:50|247.9|245.3|247.99|245.39|247.99|245.39|247.9|245.3|0
1642654260000|2022-01-20 04:51:00|247.8|245.2|247.8|245.2|247.9|245.3|247.8|245.2|0
1642654300000|2022-01-20 04:51:40|247.9|245.3|247.99|245.39|247.99|245.39|247.9|245.3|0
1642654310000|2022-01-20 04:51:50|247.9|245.3|247.9|245.3|247.9|245.3|247.8|245.2|0
1642654320000|2022-01-20 04:52:00|247.8|245.2|247.8|245.2|247.8|245.2|247.8|245.2|0
1642654330000|2022-01-20 04:52:10|247.99|245.39|248.08|245.48|248.08|245.48|247.99|245.39|0
1642654340000|2022-01-20 04:52:20|247.99|245.39|247.99|245.39|248.08|245.48|247.99|245.39|0
1642654350000|2022-01-20 04:52:30|247.8|245.2|247.8|245.2|247.8|245.2|247.8|245.2|0
1642654360000|2022-01-20 04:52:40|247.9|245.3|247.9|245.3|247.9|245.3|247.9|245.3|0
1642654380000|2022-01-20 04:53:00|247.99|245.39|247.8|245.2|247.99|245.39|247.8|245.2|0
1642654390000|2022-01-20 04:53:10|247.9|245.3|247.9|245.3|247.9|245.3|247.8|245.2|0
1642654400000|2022-01-20 04:53:20|247.99|245.39|247.99|245.39|247.99|245.39|247.99|245.39|0
1642654430000|2022-01-20 04:53:50|248.17|245.57|247.99|245.39|248.17|245.57|247.99|245.39|0
1642654440000|2022-01-20 04:54:00|248.08|245.48|248.17|245.57|248.17|245.57|248.08|245.48|0
1642654450000|2022-01-20 04:54:10|248.27|245.67|248.17|245.57|248.27|245.67|248.17|245.57|0
1642654490000|2022-01-20 04:54:50|248.36|245.76|248.36|245.76|248.36|245.76|248.36|245.76|0
1642654500000|2022-01-20 04:55:00|248.17|245.57|248.27|245.67|248.27|245.67|248.17|245.57|0
1642654510000|2022-01-20 04:55:10|248.17|245.57|248.36|245.76|248.36|245.76|248.17|245.57|0
1642654520000|2022-01-20 04:55:20|248.27|245.67|248.08|245.48|248.27|245.67|248.08|245.48|0
1642654530000|2022-01-20 04:55:30|248.17|245.57|248.17|245.57|248.17|245.57|248.17|245.57|0
1642654540000|2022-01-20 04:55:40|247.99|245.39|247.99|245.39|248.08|245.48|247.99|245.39|0
1642654550000|2022-01-20 04:55:50|248.17|245.57|248.17|245.57|248.17|245.57|248.17|245.57|0
1642654560000|2022-01-20 04:56:00|248.27|245.67|248.27|245.67|248.27|245.67|248.27|245.67|0
1642654570000|2022-01-20 04:56:10|248.36|245.76|248.27|245.67|248.36|245.76|248.27|245.67|0
1642654580000|2022-01-20 04:56:20|248.36|245.76|248.17|245.57|248.36|245.76|248.17|245.57|0
1642654590000|2022-01-20 04:56:30|248.36|245.76|248.27|245.67|248.36|245.76|248.17|245.57|0
1642654600000|2022-01-20 04:56:40|248.17|245.57|248.17|245.57|248.17|245.57|248.17|245.57|0
1642654610000|2022-01-20 04:56:50|248.36|245.76|248.36|245.76|248.46|245.86|248.36|245.76|0
1642654620000|2022-01-20 04:57:00|248.46|245.86|248.55|245.95|248.55|245.95|248.36|245.76|0
1642654650000|2022-01-20 04:57:30|248.74|246.14|248.65|246.05|248.74|246.14|248.55|245.95|0
1642654660000|2022-01-20 04:57:40|248.83|246.23|248.55|245.95|248.83|246.23|248.55|245.95|0
1642654690000|2022-01-20 04:58:10|248.64|246.04|248.64|246.04|248.64|246.04|248.64|246.04|0
1642654700000|2022-01-20 04:58:20|248.55|245.95|248.55|245.95|248.64|246.04|248.55|245.95|0
1642654710000|2022-01-20 04:58:30|248.64|246.04|248.55|245.95|248.64|246.04|248.55|245.95|0
1642654720000|2022-01-20 04:58:40|248.36|245.76|248.46|245.86|248.55|245.95|248.36|245.76|0
1642654730000|2022-01-20 04:58:50|248.36|245.76|248.36|245.76|248.36|245.76|248.36|245.76|0
1642654750000|2022-01-20 04:59:10|248.46|245.86|248.55|245.95|248.55|245.95|248.46|245.86|0
1642654770000|2022-01-20 04:59:30|248.46|245.86|248.55|245.95|248.55|245.95|248.46|245.86|0
1642654780000|2022-01-20 04:59:40|248.73|246.13|248.73|246.13|248.73|246.13|248.73|246.13|0
1642654790000|2022-01-20 04:59:50|248.83|246.23|248.92|246.32|248.92|246.32|248.83|246.23|0
1642654800000|2022-01-20 05:00:00|248.73|246.13|248.73|246.13|248.73|246.13|248.64|246.04|0
1642654810000|2022-01-20 05:00:10|248.55|245.95|248.73|246.13|248.73|246.13|248.55|245.95|0
1642654820000|2022-01-20 05:00:20|248.83|246.23|248.73|246.13|248.83|246.23|248.73|246.13|0
1642654830000|2022-01-20 05:00:30|248.55|245.95|248.55|245.95|248.55|245.95|248.55|245.95|0
1642654840000|2022-01-20 05:00:40|248.46|245.86|248.36|245.76|248.46|245.86|248.36|245.76|0
1642654850000|2022-01-20 05:00:50|248.17|245.57|248.17|245.57|248.17|245.57|248.17|245.57|0
1642654860000|2022-01-20 05:01:00|247.98|245.38|247.79|245.19|247.98|245.38|247.61|245.01|0
1642654870000|2022-01-20 05:01:10|247.52|244.92|247.05|244.45|247.52|244.92|247.05|244.45|0
1642654880000|2022-01-20 05:01:20|246.86|244.26|246.67|244.07|246.86|244.26|246.67|244.07|0
1642654890000|2022-01-20 05:01:30|246.86|244.26|246.67|244.07|247.05|244.45|246.48|243.88|0
1642654900000|2022-01-20 05:01:40|246.86|244.26|246.48|243.88|246.86|244.26|246.48|243.88|0
1642654910000|2022-01-20 05:01:50|246.39|243.79|246.48|243.88|246.48|243.88|246.39|243.79|0
1642654920000|2022-01-20 05:02:00|246.3|243.7|246.48|243.88|246.48|243.88|246.3|243.7|0
1642654930000|2022-01-20 05:02:10|246.67|244.07|246.48|243.88|246.67|244.07|246.48|243.88|0
1642654940000|2022-01-20 05:02:20|246.67|244.07|246.86|244.26|246.86|244.26|246.67|244.07|0
1642654950000|2022-01-20 05:02:30|247.04|244.44|246.86|244.26|247.04|244.44|246.86|244.26|0
1642654960000|2022-01-20 05:02:40|247.04|244.44|247.04|244.44|247.04|244.44|247.04|244.44|0
1642654970000|2022-01-20 05:02:50|246.95|244.35|247.04|244.44|247.04|244.44|246.95|244.35|0
1642654980000|2022-01-20 05:03:00|247.14|244.54|247.14|244.54|247.14|244.54|247.14|244.54|0
1642654990000|2022-01-20 05:03:10|247.23|244.63|247.23|244.63|247.23|244.63|247.23|244.63|0
1642655010000|2022-01-20 05:03:30|247.33|244.73|247.23|244.63|247.42|244.82|247.23|244.63|0
1642655020000|2022-01-20 05:03:40|247.14|244.54|247.04|244.44|247.23|244.63|247.04|244.44|0
1642655030000|2022-01-20 05:03:50|247.23|244.63|247.23|244.63|247.33|244.73|247.23|244.63|0
1642655040000|2022-01-20 05:04:00|246.86|244.26|247.04|244.44|247.04|244.44|246.86|244.26|0
1642655050000|2022-01-20 05:04:10|246.86|244.26|246.86|244.26|246.86|244.26|246.67|244.07|0
1642655060000|2022-01-20 05:04:20|246.48|243.88|246.48|243.88|246.58|243.98|246.48|243.88|0
1642655070000|2022-01-20 05:04:30|246.67|244.07|246.86|244.26|246.86|244.26|246.67|244.07|0
1642655080000|2022-01-20 05:04:40|247.04|244.44|246.86|244.26|247.04|244.44|246.86|244.26|0
1642655100000|2022-01-20 05:05:00|246.67|244.07|246.67|244.07|246.67|244.07|246.58|243.98|0
1642655110000|2022-01-20 05:05:10|246.58|243.98|246.77|244.17|246.77|244.17|246.58|243.98|0
1642655120000|2022-01-20 05:05:20|246.86|244.26|247.04|244.44|247.04|244.44|246.86|244.26|0
1642655130000|2022-01-20 05:05:30|246.86|244.26|246.86|244.26|246.86|244.26|246.86|244.26|0
1642655140000|2022-01-20 05:05:40|246.95|244.35|247.23|244.63|247.23|244.63|246.95|244.35|0
1642655160000|2022-01-20 05:06:00|247.33|244.73|247.14|244.54|247.33|244.73|247.14|244.54|0
1642655170000|2022-01-20 05:06:10|247.04|244.44|247.14|244.54|247.14|244.54|247.04|244.44|0
1642655180000|2022-01-20 05:06:20|247.23|244.63|247.23|244.63|247.23|244.63|247.23|244.63|0
1642655190000|2022-01-20 05:06:30|247.04|244.44|247.23|244.63|247.23|244.63|247.04|244.44|0
1642655200000|2022-01-20 05:06:40|247.42|244.82|247.23|244.63|247.42|244.82|247.23|244.63|0
1642655210000|2022-01-20 05:06:50|247.42|244.82|247.42|244.82|247.42|244.82|247.42|244.82|0
1642655220000|2022-01-20 05:07:00|247.33|244.73|247.14|244.54|247.33|244.73|247.14|244.54|0
1642655230000|2022-01-20 05:07:10|247.23|244.63|247.23|244.63|247.23|244.63|247.14|244.54|0
1642655240000|2022-01-20 05:07:20|247.33|244.73|247.23|244.63|247.42|244.82|247.23|244.63|0
1642655250000|2022-01-20 05:07:30|247.04|244.44|247.04|244.44|247.04|244.44|247.04|244.44|0
1642655270000|2022-01-20 05:07:50|246.76|244.16|246.85|244.25|246.85|244.25|246.76|244.16|0
1642655280000|2022-01-20 05:08:00|246.67|244.07|246.85|244.25|246.85|244.25|246.67|244.07|0
1642655290000|2022-01-20 05:08:10|246.76|244.16|246.67|244.07|246.76|244.16|246.67|244.07|0
1642655300000|2022-01-20 05:08:20|246.76|244.16|246.76|244.16|246.76|244.16|246.76|244.16|0
1642655310000|2022-01-20 05:08:30|246.67|244.07|246.85|244.25|246.85|244.25|246.67|244.07|0
1642655320000|2022-01-20 05:08:40|247.04|244.44|247.42|244.82|247.42|244.82|247.04|244.44|0
1642655330000|2022-01-20 05:08:50|247.23|244.63|247.42|244.82|247.42|244.82|247.23|244.63|0
1642655340000|2022-01-20 05:09:00|247.51|244.91|247.42|244.82|247.51|244.91|247.42|244.82|0
1642655350000|2022-01-20 05:09:10|247.51|244.91|247.6|245|247.6|245|247.42|244.82|0
1642655360000|2022-01-20 05:09:20|247.51|244.91|247.79|245.19|247.79|245.19|247.51|244.91|0
1642655370000|2022-01-20 05:09:30|247.98|245.38|247.98|245.38|247.98|245.38|247.98|245.38|0
1642655380000|2022-01-20 05:09:40|247.79|245.19|247.79|245.19|247.79|245.19|247.79|245.19|0
1642655390000|2022-01-20 05:09:50|247.98|245.38|247.79|245.19|247.98|245.38|247.79|245.19|0
1642655400000|2022-01-20 05:10:00|247.7|245.1|247.7|245.1|247.7|245.1|247.6|245|0
1642655410000|2022-01-20 05:10:10|247.6|245|247.7|245.1|247.79|245.19|247.6|245|0
1642655420000|2022-01-20 05:10:20|247.79|245.19|247.79|245.19|247.79|245.19|247.6|245|0
1642655430000|2022-01-20 05:10:30|247.7|245.1|247.79|245.19|247.98|245.38|247.7|245.1|0
1642655440000|2022-01-20 05:10:40|247.98|245.38|247.98|245.38|247.98|245.38|247.98|245.38|0
1642655450000|2022-01-20 05:10:50|247.89|245.29|247.89|245.29|247.89|245.29|247.89|245.29|0
1642655460000|2022-01-20 05:11:00|247.98|245.38|247.79|245.19|247.98|245.38|247.79|245.19|0
1642655470000|2022-01-20 05:11:10|247.98|245.38|247.89|245.29|247.98|245.38|247.89|245.29|0
1642655480000|2022-01-20 05:11:20|247.79|245.19|247.6|245|247.79|245.19|247.6|245|0
1642655490000|2022-01-20 05:11:30|247.7|245.1|247.41|244.81|247.7|245.1|247.41|244.81|0
1642655500000|2022-01-20 05:11:40|247.6|245|247.41|244.81|247.6|245|247.41|244.81|0
1642655520000|2022-01-20 05:12:00|247.23|244.63|247.14|244.54|247.23|244.63|247.14|244.54|0
1642655530000|2022-01-20 05:12:10|247.32|244.72|247.23|244.63|247.41|244.81|247.23|244.63|0
1642655540000|2022-01-20 05:12:20|247.32|244.72|247.32|244.72|247.32|244.72|247.23|244.63|0
1642655550000|2022-01-20 05:12:30|247.23|244.63|247.23|244.63|247.23|244.63|247.23|244.63|0
1642655570000|2022-01-20 05:12:50|247.32|244.72|247.41|244.81|247.41|244.81|247.32|244.72|0
1642655580000|2022-01-20 05:13:00|247.23|244.63|247.14|244.54|247.23|244.63|247.14|244.54|0
1642655590000|2022-01-20 05:13:10|247.04|244.44|246.85|244.25|247.04|244.44|246.85|244.25|0
1642655600000|2022-01-20 05:13:20|247.04|244.44|247.14|244.54|247.14|244.54|247.04|244.44|0
1642655610000|2022-01-20 05:13:30|247.04|244.44|247.04|244.44|247.04|244.44|247.04|244.44|0
1642655620000|2022-01-20 05:13:40|246.85|244.25|246.85|244.25|246.85|244.25|246.85|244.25|0
1642655630000|2022-01-20 05:13:50|247.04|244.44|247.04|244.44|247.04|244.44|247.04|244.44|0
1642655640000|2022-01-20 05:14:00|247.23|244.63|247.23|244.63|247.23|244.63|247.04|244.44|0
1642655660000|2022-01-20 05:14:20|247.14|244.54|247.14|244.54|247.14|244.54|247.04|244.44|0
1642655670000|2022-01-20 05:14:30|247.23|244.63|247.23|244.63|247.32|244.72|247.23|244.63|0
1642655680000|2022-01-20 05:14:40|247.32|244.72|247.41|244.81|247.41|244.81|247.32|244.72|0
1642655690000|2022-01-20 05:14:50|247.32|244.72|247.14|244.54|247.32|244.72|247.14|244.54|0
1642655700000|2022-01-20 05:15:00|247.04|244.44|247.04|244.44|247.04|244.44|247.04|244.44|0
1642655710000|2022-01-20 05:15:10|246.85|244.25|247.04|244.44|247.04|244.44|246.85|244.25|0
1642655720000|2022-01-20 05:15:20|246.66|244.06|247.04|244.44|247.04|244.44|246.66|244.06|0
1642655730000|2022-01-20 05:15:30|246.85|244.25|246.85|244.25|246.95|244.35|246.85|244.25|0
1642655740000|2022-01-20 05:15:40|246.66|244.06|246.57|243.97|246.66|244.06|246.57|243.97|0
1642655750000|2022-01-20 05:15:50|246.48|243.88|246.48|243.88|246.48|243.88|246.48|243.88|0
1642655760000|2022-01-20 05:16:00|246.39|243.79|246.29|243.69|246.39|243.79|246.29|243.69|0
1642655770000|2022-01-20 05:16:10|246.2|243.6|246.1|243.5|246.29|243.69|246.1|243.5|0
1642655780000|2022-01-20 05:16:20|246.29|243.69|246.29|243.69|246.29|243.69|246.29|243.69|0
1642655790000|2022-01-20 05:16:30|246.1|243.5|246.1|243.5|246.29|243.69|246.1|243.5|0
1642655800000|2022-01-20 05:16:40|246.29|243.69|246.48|243.88|246.48|243.88|246.29|243.69|0
1642655810000|2022-01-20 05:16:50|246.39|243.79|246.29|243.69|246.39|243.79|246.29|243.69|0
1642655820000|2022-01-20 05:17:00|246.39|243.79|246.29|243.69|246.39|243.79|246.29|243.69|0
1642655830000|2022-01-20 05:17:10|246.48|243.88|246.57|243.97|246.57|243.97|246.48|243.88|0
1642655840000|2022-01-20 05:17:20|246.48|243.88|246.76|244.16|246.76|244.16|246.48|243.88|0
1642655850000|2022-01-20 05:17:30|246.85|244.25|246.85|244.25|246.95|244.35|246.85|244.25|0
1642655860000|2022-01-20 05:17:40|246.66|244.06|246.66|244.06|246.66|244.06|246.66|244.06|0
1642655870000|2022-01-20 05:17:50|246.85|244.25|246.85|244.25|246.85|244.25|246.85|244.25|0
1642655880000|2022-01-20 05:18:00|246.95|244.35|247.04|244.44|247.04|244.44|246.85|244.25|0
1642655890000|2022-01-20 05:18:10|246.95|244.35|247.04|244.44|247.04|244.44|246.85|244.25|0
1642655900000|2022-01-20 05:18:20|246.85|244.25|246.85|244.25|246.85|244.25|246.85|244.25|0
1642655910000|2022-01-20 05:18:30|246.66|244.06|246.66|244.06|246.76|244.16|246.66|244.06|0
1642655920000|2022-01-20 05:18:40|246.57|243.97|246.66|244.06|246.66|244.06|246.47|243.87|0
1642655930000|2022-01-20 05:18:50|246.85|244.25|246.85|244.25|246.85|244.25|246.85|244.25|0
1642655940000|2022-01-20 05:19:00|247.04|244.44|247.22|244.62|247.22|244.62|247.04|244.44|0
1642655950000|2022-01-20 05:19:10|247.32|244.72|247.32|244.72|247.41|244.81|247.22|244.62|0
1642655960000|2022-01-20 05:19:20|247.41|244.81|247.41|244.81|247.41|244.81|247.32|244.72|0
1642655970000|2022-01-20 05:19:30|247.69|245.09|247.78|245.18|247.78|245.18|247.69|245.09|0
1642655980000|2022-01-20 05:19:40|247.6|245|247.32|244.72|247.6|245|247.32|244.72|0
1642655990000|2022-01-20 05:19:50|247.41|244.81|247.32|244.72|247.41|244.81|247.22|244.62|0
1642656000000|2022-01-20 05:20:00|247.41|244.81|247.6|245|247.6|245|247.41|244.81|0
1642656010000|2022-01-20 05:20:10|247.69|245.09|247.78|245.18|247.78|245.18|247.69|245.09|0
1642656020000|2022-01-20 05:20:20|247.97|245.37|248.07|245.47|248.07|245.47|247.88|245.28|0
1642656030000|2022-01-20 05:20:30|248.16|245.56|248.72|246.12|248.72|246.12|248.16|245.56|0
1642656040000|2022-01-20 05:20:40|248.91|246.31|249.1|246.5|249.1|246.5|248.91|246.31|0
1642656050000|2022-01-20 05:20:50|249.01|246.41|249.1|246.5|249.1|246.5|249.01|246.41|0
1642656060000|2022-01-20 05:21:00|249.2|246.6|249.01|246.41|249.2|246.6|249.01|246.41|0
1642656070000|2022-01-20 05:21:10|248.91|246.31|248.82|246.22|248.91|246.31|248.72|246.12|0
1642656080000|2022-01-20 05:21:20|249.1|246.5|249.66|247.06|249.66|247.06|249.1|246.5|0
1642656090000|2022-01-20 05:21:30|249.76|247.16|249.66|247.06|249.76|247.16|249.47|246.87|0
1642656110000|2022-01-20 05:21:50|249.47|246.87|249.38|246.78|249.47|246.87|249.38|246.78|0
1642656120000|2022-01-20 05:22:00|249.47|246.87|249.29|246.69|249.47|246.87|249.29|246.69|0
1642656130000|2022-01-20 05:22:10|249.1|246.5|249.01|246.41|249.1|246.5|248.72|246.12|0
1642656140000|2022-01-20 05:22:20|248.91|246.31|248.82|246.22|248.91|246.31|248.72|246.12|0
1642656150000|2022-01-20 05:22:30|248.72|246.12|248.91|246.31|248.91|246.31|248.63|246.03|0
1642656160000|2022-01-20 05:22:40|249.1|246.5|249.1|246.5|249.1|246.5|248.91|246.31|0
1642656180000|2022-01-20 05:23:00|249.2|246.6|249.1|246.5|249.29|246.69|249.1|246.5|0
1642656190000|2022-01-20 05:23:10|248.91|246.31|248.72|246.12|249.01|246.41|248.72|246.12|0
1642656200000|2022-01-20 05:23:20|248.63|246.03|248.82|246.22|248.91|246.31|248.63|246.03|0
1642656210000|2022-01-20 05:23:30|248.72|246.12|248.53|245.93|248.72|246.12|248.53|245.93|0
1642656220000|2022-01-20 05:23:40|248.35|245.75|248.16|245.56|248.35|245.75|248.16|245.56|0
1642656230000|2022-01-20 05:23:50|248.35|245.75|248.63|246.03|248.63|246.03|248.35|245.75|0
1642656240000|2022-01-20 05:24:00|248.72|246.12|248.16|245.56|248.72|246.12|248.16|245.56|0
1642656260000|2022-01-20 05:24:20|248.07|245.47|247.97|245.37|248.07|245.47|247.97|245.37|0
1642656270000|2022-01-20 05:24:30|248.35|245.75|248.53|245.93|248.53|245.93|248.34|245.74|0
1642656280000|2022-01-20 05:24:40|248.91|246.31|248.91|246.31|248.91|246.31|248.72|246.12|0
1642656290000|2022-01-20 05:24:50|248.82|246.22|248.91|246.31|248.91|246.31|248.72|246.12|0
1642656300000|2022-01-20 05:25:00|249.1|246.5|249.47|246.87|249.47|246.87|249.1|246.5|0
1642656310000|2022-01-20 05:25:10|249.66|247.06|250.04|247.44|250.04|247.44|249.66|247.06|0
1642656320000|2022-01-20 05:25:20|250.23|247.63|250.6|248|250.98|248.38|250.23|247.63|0
1642656330000|2022-01-20 05:25:30|250.23|247.63|250.32|247.72|250.32|247.72|250.23|247.63|0
1642656340000|2022-01-20 05:25:40|250.7|248.1|250.98|248.38|251.17|248.57|250.7|248.1|0
1642656350000|2022-01-20 05:25:50|251.08|248.48|250.98|248.38|251.08|248.48|250.98|248.38|0
1642656360000|2022-01-20 05:26:00|250.79|248.19|250.51|247.91|250.79|248.19|250.51|247.91|0
1642656370000|2022-01-20 05:26:10|250.41|247.81|250.41|247.81|250.41|247.81|250.41|247.81|0
1642656380000|2022-01-20 05:26:20|250.13|247.53|250.22|247.62|250.22|247.62|250.04|247.44|0
1642656390000|2022-01-20 05:26:30|250.13|247.53|250.04|247.44|250.13|247.53|249.85|247.25|0
1642656400000|2022-01-20 05:26:40|250.22|247.62|250.79|248.19|250.79|248.19|250.22|247.62|0
1642656410000|2022-01-20 05:26:50|251.08|248.48|250.98|248.38|251.17|248.57|250.98|248.38|0
1642656420000|2022-01-20 05:27:00|251.08|248.48|251.17|248.57|251.36|248.76|251.08|248.48|0
1642656430000|2022-01-20 05:27:10|251.36|248.76|251.36|248.76|251.36|248.76|251.36|248.76|0
1642656450000|2022-01-20 05:27:30|251.17|248.57|251.08|248.48|251.17|248.57|251.08|248.48|0
1642656460000|2022-01-20 05:27:40|250.98|248.38|250.41|247.81|250.98|248.38|250.41|247.81|0
1642656470000|2022-01-20 05:27:50|250.04|247.44|250.51|247.91|250.51|247.91|250.04|247.44|0
1642656480000|2022-01-20 05:28:00|250.6|248|250.22|247.62|250.6|248|250.22|247.62|0
1642656490000|2022-01-20 05:28:10|250.13|247.53|250.13|247.53|250.22|247.62|250.04|247.44|0
1642656500000|2022-01-20 05:28:20|250.04|247.44|250.22|247.62|250.22|247.62|250.04|247.44|0
1642656510000|2022-01-20 05:28:30|250.32|247.72|250.22|247.62|250.32|247.72|250.22|247.62|0
1642656520000|2022-01-20 05:28:40|250.32|247.72|250.32|247.72|250.51|247.91|250.32|247.72|0
1642656530000|2022-01-20 05:28:50|250.13|247.53|250.22|247.62|250.22|247.62|250.13|247.53|0
1642656540000|2022-01-20 05:29:00|250.41|247.81|250.41|247.81|250.6|248|250.41|247.81|0
1642656550000|2022-01-20 05:29:10|250.51|247.91|250.51|247.91|250.51|247.91|250.41|247.81|0
1642656560000|2022-01-20 05:29:20|250.6|248|250.98|248.38|250.98|248.38|250.6|248|0
1642656570000|2022-01-20 05:29:30|250.79|248.19|250.98|248.38|250.98|248.38|250.79|248.19|0
1642656580000|2022-01-20 05:29:40|250.89|248.29|251.26|248.66|251.35|248.75|250.89|248.29|0
1642656590000|2022-01-20 05:29:50|251.35|248.75|251.54|248.94|251.54|248.94|251.17|248.57|0
1642656600000|2022-01-20 05:30:00|251.35|248.75|251.54|248.94|251.73|249.13|251.35|248.75|0
1642656610000|2022-01-20 05:30:10|251.35|248.75|251.64|249.04|251.64|249.04|251.35|248.75|0
1642656620000|2022-01-20 05:30:20|251.54|248.94|251.64|249.04|251.64|249.04|251.45|248.85|0
1642656630000|2022-01-20 05:30:30|251.54|248.94|251.45|248.85|251.54|248.94|251.35|248.75|0
1642656640000|2022-01-20 05:30:40|251.73|249.13|251.73|249.13|251.73|249.13|251.45|248.85|0
1642656650000|2022-01-20 05:30:50|251.92|249.32|251.73|249.13|251.92|249.32|251.73|249.13|0
1642656660000|2022-01-20 05:31:00|252.3|249.7|252.11|249.51|252.3|249.7|252.11|249.51|0
1642656670000|2022-01-20 05:31:10|251.83|249.23|251.73|249.13|251.83|249.23|251.73|249.13|0
1642656680000|2022-01-20 05:31:20|251.64|249.04|251.54|248.94|251.73|249.13|251.54|248.94|0
1642656690000|2022-01-20 05:31:30|251.35|248.75|251.17|248.57|251.35|248.75|251.17|248.57|0
1642656700000|2022-01-20 05:31:40|250.98|248.38|250.98|248.38|251.16|248.56|250.98|248.38|0
1642656710000|2022-01-20 05:31:50|251.16|248.56|251.16|248.56|251.16|248.56|251.16|248.56|0
1642656720000|2022-01-20 05:32:00|250.79|248.19|250.79|248.19|250.98|248.38|250.79|248.19|0
1642656730000|2022-01-20 05:32:10|250.6|248|250.79|248.19|250.79|248.19|250.6|248|0
1642656740000|2022-01-20 05:32:20|250.6|248|250.79|248.19|250.79|248.19|250.6|248|0
1642656750000|2022-01-20 05:32:30|250.6|248|250.6|248|250.79|248.19|250.6|248|0
1642656760000|2022-01-20 05:32:40|250.41|247.81|250.51|247.91|250.51|247.91|250.41|247.81|0
1642656770000|2022-01-20 05:32:50|250.6|248|250.22|247.62|250.6|248|250.22|247.62|0
1642656780000|2022-01-20 05:33:00|250.13|247.53|250.32|247.72|250.32|247.72|250.13|247.53|0
1642656790000|2022-01-20 05:33:10|250.41|247.81|250.22|247.62|250.51|247.91|250.22|247.62|0
1642656800000|2022-01-20 05:33:20|250.6|248|250.32|247.72|250.6|248|250.32|247.72|0
1642656810000|2022-01-20 05:33:30|250.22|247.62|250.6|248|250.6|248|250.22|247.62|0
1642656820000|2022-01-20 05:33:40|250.79|248.19|250.6|248|250.79|248.19|250.41|247.81|0
1642656830000|2022-01-20 05:33:50|250.7|248.1|250.79|248.19|250.79|248.19|250.7|248.1|0
1642656840000|2022-01-20 05:34:00|250.7|248.1|250.6|248|250.79|248.19|250.6|248|0
1642656850000|2022-01-20 05:34:10|250.79|248.19|250.79|248.19|250.88|248.28|250.79|248.19|0
1642656860000|2022-01-20 05:34:20|250.7|248.1|250.7|248.1|250.7|248.1|250.7|248.1|0
1642656870000|2022-01-20 05:34:30|250.79|248.19|250.41|247.81|250.79|248.19|250.41|247.81|0
1642656890000|2022-01-20 05:34:50|250.32|247.72|250.41|247.81|250.41|247.81|250.32|247.72|0
1642656910000|2022-01-20 05:35:10|250.6|248|250.79|248.19|250.79|248.19|250.6|248|0
1642656920000|2022-01-20 05:35:20|250.97|248.37|250.79|248.19|250.97|248.37|250.79|248.19|0
1642656940000|2022-01-20 05:35:40|250.88|248.28|250.97|248.37|250.97|248.37|250.88|248.28|0
1642656960000|2022-01-20 05:36:00|251.16|248.56|250.97|248.37|251.16|248.56|250.97|248.37|0
1642656970000|2022-01-20 05:36:10|251.16|248.56|250.97|248.37|251.16|248.56|250.97|248.37|0
1642656980000|2022-01-20 05:36:20|251.07|248.47|251.16|248.56|251.16|248.56|251.07|248.47|0
1642657000000|2022-01-20 05:36:40|251.07|248.47|250.78|248.18|251.07|248.47|250.78|248.18|0
1642657020000|2022-01-20 05:37:00|250.97|248.37|250.97|248.37|251.16|248.56|250.97|248.37|0
1642657030000|2022-01-20 05:37:10|250.88|248.28|251.16|248.56|251.16|248.56|250.88|248.28|0
1642657040000|2022-01-20 05:37:20|251.35|248.75|251.16|248.56|251.35|248.75|251.16|248.56|0
1642657050000|2022-01-20 05:37:30|251.35|248.75|251.54|248.94|251.64|249.04|251.35|248.75|0
1642657060000|2022-01-20 05:37:40|251.73|249.13|251.54|248.94|251.73|249.13|251.54|248.94|0
1642657070000|2022-01-20 05:37:50|251.64|249.04|251.54|248.94|251.64|249.04|251.54|248.94|0
1642657080000|2022-01-20 05:38:00|251.64|249.04|251.73|249.13|251.73|249.13|251.64|249.04|0
1642657090000|2022-01-20 05:38:10|251.64|249.04|251.35|248.75|251.64|249.04|251.35|248.75|0
1642657100000|2022-01-20 05:38:20|251.54|248.94|251.73|249.13|251.73|249.13|251.54|248.94|0
1642657110000|2022-01-20 05:38:30|251.54|248.94|250.97|248.37|251.54|248.94|250.97|248.37|0
1642657130000|2022-01-20 05:38:50|250.78|248.18|250.78|248.18|250.78|248.18|250.69|248.09|0
1642657140000|2022-01-20 05:39:00|250.59|247.99|250.59|247.99|250.59|247.99|250.59|247.99|0
1642657150000|2022-01-20 05:39:10|250.5|247.9|250.5|247.9|250.5|247.9|250.5|247.9|0
1642657160000|2022-01-20 05:39:20|250.78|248.18|250.97|248.37|250.97|248.37|250.78|248.18|0
1642657170000|2022-01-20 05:39:30|251.16|248.56|251.54|248.94|251.54|248.94|251.16|248.56|0
1642657180000|2022-01-20 05:39:40|251.35|248.75|251.35|248.75|251.35|248.75|251.35|248.75|0
1642657190000|2022-01-20 05:39:50|251.26|248.66|251.16|248.56|251.26|248.66|251.16|248.56|0
1642657200000|2022-01-20 05:40:00|251.35|248.75|251.35|248.75|251.35|248.75|251.35|248.75|0
1642657210000|2022-01-20 05:40:10|251.16|248.56|251.26|248.66|251.35|248.75|251.16|248.56|0
1642657220000|2022-01-20 05:40:20|251.16|248.56|250.78|248.18|251.16|248.56|250.78|248.18|0
1642657230000|2022-01-20 05:40:30|250.88|248.28|250.97|248.37|250.97|248.37|250.88|248.28|0
1642657240000|2022-01-20 05:40:40|250.78|248.18|250.78|248.18|250.78|248.18|250.78|248.18|0
1642657250000|2022-01-20 05:40:50|250.88|248.28|250.69|248.09|250.88|248.28|250.69|248.09|0
1642657260000|2022-01-20 05:41:00|250.59|247.99|250.59|247.99|250.59|247.99|250.41|247.81|0
1642657270000|2022-01-20 05:41:10|250.5|247.9|250.59|247.99|250.69|248.09|250.5|247.9|0
1642657280000|2022-01-20 05:41:20|250.78|248.18|250.78|248.18|250.78|248.18|250.59|247.99|0
1642657290000|2022-01-20 05:41:30|250.59|247.99|250.59|247.99|250.59|247.99|250.59|247.99|0
1642657300000|2022-01-20 05:41:40|250.69|248.09|250.59|247.99|250.78|248.18|250.59|247.99|0
1642657310000|2022-01-20 05:41:50|250.78|248.18|250.78|248.18|250.78|248.18|250.78|248.18|0
1642657320000|2022-01-20 05:42:00|250.59|247.99|250.59|247.99|250.78|248.18|250.59|247.99|0
1642657330000|2022-01-20 05:42:10|250.78|248.18|251.16|248.56|251.16|248.56|250.78|248.18|0
1642657340000|2022-01-20 05:42:20|251.35|248.75|251.07|248.47|251.35|248.75|251.07|248.47|0
1642657350000|2022-01-20 05:42:30|251.16|248.56|250.97|248.37|251.16|248.56|250.97|248.37|0
1642657360000|2022-01-20 05:42:40|250.78|248.18|250.78|248.18|250.78|248.18|250.78|248.18|0
1642657380000|2022-01-20 05:43:00|250.97|248.37|251.16|248.56|251.16|248.56|250.97|248.37|0
1642657390000|2022-01-20 05:43:10|251.07|248.47|251.16|248.56|251.16|248.56|250.97|248.37|0
1642657400000|2022-01-20 05:43:20|250.97|248.37|250.97|248.37|250.97|248.37|250.97|248.37|0
1642657410000|2022-01-20 05:43:30|250.78|248.18|250.78|248.18|250.78|248.18|250.78|248.18|0
1642657420000|2022-01-20 05:43:40|250.88|248.28|250.78|248.18|250.97|248.37|250.78|248.18|0
1642657440000|2022-01-20 05:44:00|250.4|247.8|250.59|247.99|250.59|247.99|250.4|247.8|0
1642657450000|2022-01-20 05:44:10|250.4|247.8|250.4|247.8|250.4|247.8|250.4|247.8|0
1642657460000|2022-01-20 05:44:20|250.59|247.99|250.78|248.18|250.78|248.18|250.59|247.99|0
1642657470000|2022-01-20 05:44:30|250.88|248.28|250.78|248.18|250.97|248.37|250.78|248.18|0
1642657480000|2022-01-20 05:44:40|250.97|248.37|250.97|248.37|250.97|248.37|250.97|248.37|0
1642657490000|2022-01-20 05:44:50|250.78|248.18|250.97|248.37|250.97|248.37|250.78|248.18|0
1642657500000|2022-01-20 05:45:00|251.16|248.56|251.35|248.75|251.35|248.75|251.16|248.56|0
1642657520000|2022-01-20 05:45:20|251.54|248.94|251.44|248.84|251.54|248.94|251.44|248.84|0
1642657530000|2022-01-20 05:45:30|251.54|248.94|250.97|248.37|251.54|248.94|250.97|248.37|0
1642657540000|2022-01-20 05:45:40|251.07|248.47|251.35|248.75|251.44|248.84|251.07|248.47|0
1642657550000|2022-01-20 05:45:50|251.26|248.66|251.53|248.93|251.53|248.93|251.26|248.66|0
1642657560000|2022-01-20 05:46:00|251.44|248.84|251.35|248.75|251.44|248.84|251.35|248.75|0
1642657570000|2022-01-20 05:46:10|251.44|248.84|251.63|249.03|251.63|249.03|251.44|248.84|0
1642657580000|2022-01-20 05:46:20|251.72|249.12|251.16|248.56|251.72|249.12|251.16|248.56|0
1642657590000|2022-01-20 05:46:30|251.26|248.66|251.16|248.56|251.26|248.66|251.16|248.56|0
1642657600000|2022-01-20 05:46:40|251.07|248.47|250.97|248.37|251.16|248.56|250.97|248.37|0
1642657610000|2022-01-20 05:46:50|250.78|248.18|250.97|248.37|250.97|248.37|250.69|248.09|0
1642657620000|2022-01-20 05:47:00|250.88|248.28|250.97|248.37|250.97|248.37|250.78|248.18|0
1642657630000|2022-01-20 05:47:10|251.16|248.56|251.16|248.56|251.16|248.56|251.16|248.56|0
1642657650000|2022-01-20 05:47:30|250.97|248.37|250.78|248.18|250.97|248.37|250.78|248.18|0
1642657670000|2022-01-20 05:47:50|250.59|247.99|250.59|247.99|250.59|247.99|250.59|247.99|0
1642657680000|2022-01-20 05:48:00|250.69|248.09|250.4|247.8|250.69|248.09|250.4|247.8|0
1642657690000|2022-01-20 05:48:10|250.21|247.61|250.21|247.61|250.4|247.8|250.21|247.61|0
1642657700000|2022-01-20 05:48:20|250.4|247.8|250.59|247.99|250.59|247.99|250.4|247.8|0
1642657710000|2022-01-20 05:48:30|250.97|248.37|251.16|248.56|251.16|248.56|250.97|248.37|0
1642657720000|2022-01-20 05:48:40|251.07|248.47|251.34|248.74|251.34|248.74|251.07|248.47|0
1642657730000|2022-01-20 05:48:50|251.44|248.84|251.34|248.74|251.53|248.93|251.34|248.74|0
1642657740000|2022-01-20 05:49:00|251.44|248.84|251.53|248.93|251.53|248.93|251.34|248.74|0
1642657750000|2022-01-20 05:49:10|251.34|248.74|251.53|248.93|251.53|248.93|251.34|248.74|0
1642657770000|2022-01-20 05:49:30|251.63|249.03|251.63|249.03|251.72|249.12|251.63|249.03|0
1642657780000|2022-01-20 05:49:40|251.72|249.12|251.53|248.93|251.72|249.12|251.53|248.93|0
1642657800000|2022-01-20 05:50:00|251.72|249.12|251.63|249.03|251.72|249.12|251.63|249.03|0
1642657810000|2022-01-20 05:50:10|251.53|248.93|251.53|248.93|251.53|248.93|251.53|248.93|0
1642657820000|2022-01-20 05:50:20|251.34|248.74|251.34|248.74|251.34|248.74|251.25|248.65|0
1642657830000|2022-01-20 05:50:30|251.25|248.65|251.34|248.74|251.34|248.74|251.15|248.55|0
1642657850000|2022-01-20 05:50:50|251.53|248.93|251.63|249.03|251.63|249.03|251.53|248.93|0
1642657860000|2022-01-20 05:51:00|251.72|249.12|251.53|248.93|251.72|249.12|251.53|248.93|0
1642657870000|2022-01-20 05:51:10|251.63|249.03|251.53|248.93|251.63|249.03|251.53|248.93|0
1642657880000|2022-01-20 05:51:20|251.63|249.03|251.63|249.03|251.63|249.03|251.63|249.03|0
1642657890000|2022-01-20 05:51:30|251.53|248.93|251.63|249.03|251.63|249.03|251.53|248.93|0
1642657900000|2022-01-20 05:51:40|251.72|249.12|251.72|249.12|251.72|249.12|251.72|249.12|0
1642657910000|2022-01-20 05:51:50|251.63|249.03|251.72|249.12|251.72|249.12|251.63|249.03|0
1642657920000|2022-01-20 05:52:00|251.63|249.03|251.44|248.84|251.63|249.03|251.44|248.84|0
1642657930000|2022-01-20 05:52:10|251.53|248.93|251.53|248.93|251.53|248.93|251.53|248.93|0
1642657940000|2022-01-20 05:52:20|251.44|248.84|251.34|248.74|251.53|248.93|251.34|248.74|0
1642657950000|2022-01-20 05:52:30|251.53|248.93|251.53|248.93|251.53|248.93|251.34|248.74|0
1642657960000|2022-01-20 05:52:40|251.63|249.03|251.63|249.03|251.63|249.03|251.63|249.03|0
1642657970000|2022-01-20 05:52:50|251.72|249.12|251.53|248.93|251.72|249.12|251.53|248.93|0
1642657980000|2022-01-20 05:53:00|251.44|248.84|251.34|248.74|251.44|248.84|251.34|248.74|0
1642658000000|2022-01-20 05:53:20|251.15|248.55|251.34|248.74|251.34|248.74|251.15|248.55|0
1642658010000|2022-01-20 05:53:30|251.15|248.55|251.34|248.74|251.34|248.74|251.15|248.55|0
1642658020000|2022-01-20 05:53:40|251.25|248.65|251.25|248.65|251.25|248.65|251.25|248.65|0
1642658030000|2022-01-20 05:53:50|251.34|248.74|251.15|248.55|251.34|248.74|251.06|248.46|0
1642658040000|2022-01-20 05:54:00|251.06|248.46|251.15|248.55|251.15|248.55|250.96|248.36|0
1642658050000|2022-01-20 05:54:10|250.96|248.36|250.96|248.36|250.96|248.36|250.96|248.36|0
1642658080000|2022-01-20 05:54:40|251.15|248.55|251.15|248.55|251.15|248.55|251.15|248.55|0
1642658100000|2022-01-20 05:55:00|250.96|248.36|250.77|248.17|250.96|248.36|250.77|248.17|0
1642658110000|2022-01-20 05:55:10|250.87|248.27|250.96|248.36|250.96|248.36|250.87|248.27|0
1642658120000|2022-01-20 05:55:20|250.77|248.17|250.77|248.17|250.77|248.17|250.68|248.08|0
1642658130000|2022-01-20 05:55:30|250.68|248.08|250.4|247.8|250.68|248.08|250.4|247.8|0
1642658140000|2022-01-20 05:55:40|250.02|247.42|250.02|247.42|250.02|247.42|250.02|247.42|0
1642658150000|2022-01-20 05:55:50|249.83|247.23|249.83|247.23|249.83|247.23|249.64|247.04|0
1642658160000|2022-01-20 05:56:00|250.02|247.42|250.02|247.42|250.02|247.42|249.83|247.23|0
1642658170000|2022-01-20 05:56:10|249.93|247.33|250.02|247.42|250.02|247.42|249.93|247.33|0
1642658190000|2022-01-20 05:56:30|250.12|247.52|249.83|247.23|250.12|247.52|249.83|247.23|0
1642658200000|2022-01-20 05:56:40|249.74|247.14|249.64|247.04|249.83|247.23|249.64|247.04|0
1642658210000|2022-01-20 05:56:50|249.55|246.95|249.46|246.86|249.55|246.95|249.46|246.86|0
1642658220000|2022-01-20 05:57:00|249.55|246.95|250.21|247.61|250.21|247.61|249.55|246.95|0
1642658230000|2022-01-20 05:57:10|250.59|247.99|251.34|248.74|251.34|248.74|250.59|247.99|0
1642658240000|2022-01-20 05:57:20|251.53|248.93|251.72|249.12|251.72|249.12|251.53|248.93|0
1642658250000|2022-01-20 05:57:30|251.34|248.74|251.34|248.74|251.34|248.74|251.15|248.55|0
1642658260000|2022-01-20 05:57:40|251.44|248.84|251.34|248.74|251.44|248.84|251.15|248.55|0
1642658270000|2022-01-20 05:57:50|251.53|248.93|251.53|248.93|251.53|248.93|251.53|248.93|0
1642658290000|2022-01-20 05:58:10|251.44|248.84|251.34|248.74|251.53|248.93|251.34|248.74|0
1642658300000|2022-01-20 05:58:20|251.53|248.93|251.53|248.93|251.53|248.93|251.53|248.93|0
1642658310000|2022-01-20 05:58:30|251.44|248.84|251.53|248.93|251.53|248.93|251.34|248.74|0
1642658340000|2022-01-20 05:59:00|251.63|249.03|251.53|248.93|251.63|249.03|251.53|248.93|0
1642658350000|2022-01-20 05:59:10|251.34|248.74|251.34|248.74|251.34|248.74|251.34|248.74|0
1642658360000|2022-01-20 05:59:20|251.15|248.55|250.96|248.36|251.15|248.55|250.96|248.36|0
1642658370000|2022-01-20 05:59:30|250.77|248.17|250.77|248.17|250.96|248.36|250.77|248.17|0
1642658380000|2022-01-20 05:59:40|250.96|248.36|250.77|248.17|250.96|248.36|250.77|248.17|0
1642658390000|2022-01-20 05:59:50|250.96|248.36|250.96|248.36|250.96|248.36|250.77|248.17|0
1642658400000|2022-01-20 06:00:00|250.77|248.17|250.96|248.36|250.96|248.36|250.77|248.17|0
1642658410000|2022-01-20 06:00:10|250.77|248.17|250.68|248.08|250.77|248.17|250.68|248.08|0
1642658420000|2022-01-20 06:00:20|250.58|247.98|251.34|248.74|251.34|248.74|250.58|247.98|0
1642658430000|2022-01-20 06:00:30|251.15|248.55|250.87|248.27|251.15|248.55|250.87|248.27|0
1642658440000|2022-01-20 06:00:40|250.77|248.17|250.49|247.89|250.77|248.17|250.49|247.89|0
1642658450000|2022-01-20 06:00:50|250.39|247.79|250.58|247.98|250.77|248.17|250.39|247.79|0
1642658460000|2022-01-20 06:01:00|250.77|248.17|250.49|247.89|250.77|248.17|250.49|247.89|0
1642658470000|2022-01-20 06:01:10|250.39|247.79|250.77|248.17|250.77|248.17|250.39|247.79|0
1642658480000|2022-01-20 06:01:20|250.87|248.27|250.58|247.98|250.87|248.27|250.58|247.98|0
1642658490000|2022-01-20 06:01:30|250.39|247.79|250.39|247.79|250.58|247.98|250.39|247.79|0
1642658500000|2022-01-20 06:01:40|250.21|247.61|250.02|247.42|250.21|247.61|250.02|247.42|0
1642658510000|2022-01-20 06:01:50|249.83|247.23|249.93|247.33|249.93|247.33|249.83|247.23|0
1642658520000|2022-01-20 06:02:00|250.02|247.42|250.21|247.61|250.49|247.89|250.02|247.42|0
1642658530000|2022-01-20 06:02:10|250.39|247.79|250.39|247.79|250.39|247.79|250.21|247.61|0
1642658540000|2022-01-20 06:02:20|250.58|247.98|250.77|248.17|250.77|248.17|250.58|247.98|0
1642658550000|2022-01-20 06:02:30|250.58|247.98|250.49|247.89|250.58|247.98|250.39|247.79|0
1642658560000|2022-01-20 06:02:40|250.3|247.7|250.3|247.7|250.3|247.7|250.21|247.61|0
1642658570000|2022-01-20 06:02:50|250.11|247.51|250.2|247.6|250.2|247.6|250.11|247.51|0
1642658580000|2022-01-20 06:03:00|250.11|247.51|249.74|247.14|250.11|247.51|249.74|247.14|0
1642658590000|2022-01-20 06:03:10|249.64|247.04|249.55|246.95|249.64|247.04|249.55|246.95|0
1642658600000|2022-01-20 06:03:20|249.74|247.14|249.83|247.23|249.83|247.23|249.74|247.14|0
1642658610000|2022-01-20 06:03:30|249.74|247.14|249.74|247.14|249.74|247.14|249.74|247.14|0
1642658620000|2022-01-20 06:03:40|249.64|247.04|249.64|247.04|249.74|247.14|249.64|247.04|0
1642658630000|2022-01-20 06:03:50|249.74|247.14|249.55|246.95|249.74|247.14|249.45|246.85|0
1642658640000|2022-01-20 06:04:00|249.64|247.04|249.83|247.23|249.83|247.23|249.64|247.04|0
1642658650000|2022-01-20 06:04:10|249.74|247.14|249.83|247.23|249.83|247.23|249.74|247.14|0
1642658660000|2022-01-20 06:04:20|250.02|247.42|249.74|247.14|250.02|247.42|249.74|247.14|0
1642658670000|2022-01-20 06:04:30|249.64|247.04|249.83|247.23|249.83|247.23|249.64|247.04|0
1642658680000|2022-01-20 06:04:40|249.07|246.47|249.07|246.47|249.07|246.47|249.07|246.47|0
1642658690000|2022-01-20 06:04:50|249.26|246.66|249.07|246.47|249.26|246.66|249.07|246.47|0
1642658700000|2022-01-20 06:05:00|249.17|246.57|249.26|246.66|249.26|246.66|249.17|246.57|0
1642658740000|2022-01-20 06:05:40|249.45|246.85|249.45|246.85|249.64|247.04|249.45|246.85|0
1642658750000|2022-01-20 06:05:50|249.64|247.04|249.64|247.04|249.64|247.04|249.55|246.95|0
1642658760000|2022-01-20 06:06:00|249.83|247.23|250.01|247.41|250.01|247.41|249.83|247.23|0
1642658770000|2022-01-20 06:06:10|249.92|247.32|250.2|247.6|250.2|247.6|249.92|247.32|0
1642658780000|2022-01-20 06:06:20|250.11|247.51|250.01|247.41|250.11|247.51|250.01|247.41|0
1642658790000|2022-01-20 06:06:30|249.92|247.32|250.01|247.41|250.01|247.41|249.92|247.32|0
1642658820000|2022-01-20 06:07:00|249.74|247.14|250.01|247.41|250.01|247.41|249.74|247.14|0
1642658830000|2022-01-20 06:07:10|249.92|247.32|249.83|247.23|249.92|247.32|249.83|247.23|0
1642658840000|2022-01-20 06:07:20|250.2|247.6|250.01|247.41|250.2|247.6|250.01|247.41|0
1642658850000|2022-01-20 06:07:30|250.11|247.51|250.2|247.6|250.2|247.6|250.11|247.51|0
1642658860000|2022-01-20 06:07:40|250.39|247.79|250.39|247.79|250.39|247.79|250.3|247.7|0
1642658870000|2022-01-20 06:07:50|250.58|247.98|250.77|248.17|250.77|248.17|250.58|247.98|0
1642658880000|2022-01-20 06:08:00|250.58|247.98|250.96|248.36|250.96|248.36|250.58|247.98|0
1642658890000|2022-01-20 06:08:10|250.77|248.17|250.77|248.17|250.77|248.17|250.77|248.17|0
1642658900000|2022-01-20 06:08:20|250.58|247.98|250.77|248.17|250.77|248.17|250.58|247.98|0
1642658910000|2022-01-20 06:08:30|250.58|247.98|250.58|247.98|250.77|248.17|250.58|247.98|0
1642658920000|2022-01-20 06:08:40|250.39|247.79|250.39|247.79|250.39|247.79|250.39|247.79|0
1642658930000|2022-01-20 06:08:50|250.2|247.6|250.2|247.6|250.2|247.6|250.2|247.6|0
1642658940000|2022-01-20 06:09:00|250.11|247.51|250.2|247.6|250.2|247.6|250.11|247.51|0
1642658950000|2022-01-20 06:09:10|250.3|247.7|250.2|247.6|250.3|247.7|250.2|247.6|0
1642658960000|2022-01-20 06:09:20|250.01|247.41|250.01|247.41|250.01|247.41|250.01|247.41|0
1642658970000|2022-01-20 06:09:30|249.82|247.22|249.92|247.32|249.92|247.32|249.82|247.22|0
1642658980000|2022-01-20 06:09:40|249.82|247.22|249.82|247.22|249.82|247.22|249.82|247.22|0
1642659000000|2022-01-20 06:10:00|250.01|247.41|250.58|247.98|250.58|247.98|250.01|247.41|0
1642659010000|2022-01-20 06:10:10|250.39|247.79|250.58|247.98|250.58|247.98|250.39|247.79|0
1642659020000|2022-01-20 06:10:20|250.39|247.79|250.3|247.7|250.39|247.79|250.2|247.6|0
1642659030000|2022-01-20 06:10:30|250.58|247.98|250.39|247.79|250.58|247.98|250.39|247.79|0
1642659040000|2022-01-20 06:10:40|250.2|247.6|250.2|247.6|250.3|247.7|250.2|247.6|0
1642659050000|2022-01-20 06:10:50|250.11|247.51|250.3|247.7|250.3|247.7|250.11|247.51|0
1642659060000|2022-01-20 06:11:00|250.77|248.17|251.14|248.54|251.14|248.54|250.77|248.17|0
1642659070000|2022-01-20 06:11:10|250.95|248.35|250.77|248.17|250.95|248.35|250.77|248.17|0
1642659080000|2022-01-20 06:11:20|250.95|248.35|250.77|248.17|250.95|248.35|250.77|248.17|0
1642659100000|2022-01-20 06:11:40|250.95|248.35|250.95|248.35|250.95|248.35|250.95|248.35|0
1642659110000|2022-01-20 06:11:50|250.58|247.98|250.58|247.98|250.58|247.98|250.58|247.98|0
1642659120000|2022-01-20 06:12:00|250.95|248.35|250.2|247.6|250.95|248.35|250.2|247.6|0
1642659130000|2022-01-20 06:12:10|250.11|247.51|249.92|247.32|250.11|247.51|249.82|247.22|0
1642659140000|2022-01-20 06:12:20|249.54|246.94|249.63|247.03|249.63|247.03|249.54|246.94|0
1642659150000|2022-01-20 06:12:30|249.82|247.22|249.82|247.22|249.82|247.22|249.82|247.22|0
1642659160000|2022-01-20 06:12:40|249.92|247.32|249.92|247.32|249.92|247.32|249.92|247.32|0
1642659170000|2022-01-20 06:12:50|250.01|247.41|250.01|247.41|250.01|247.41|250.01|247.41|0
1642659180000|2022-01-20 06:13:00|250.2|247.6|250.01|247.41|250.2|247.6|250.01|247.41|0
1642659190000|2022-01-20 06:13:10|250.11|247.51|250.11|247.51|250.11|247.51|250.11|247.51|0
1642659200000|2022-01-20 06:13:20|250.01|247.41|250.01|247.41|250.11|247.51|249.82|247.22|0
1642659210000|2022-01-20 06:13:30|249.92|247.32|250.01|247.41|250.01|247.41|249.82|247.22|0
1642659220000|2022-01-20 06:13:40|249.92|247.32|249.92|247.32|249.92|247.32|249.92|247.32|0
1642659230000|2022-01-20 06:13:50|249.82|247.22|249.82|247.22|249.82|247.22|249.82|247.22|0
1642659240000|2022-01-20 06:14:00|249.92|247.32|250.3|247.7|250.3|247.7|249.92|247.32|0
1642659250000|2022-01-20 06:14:10|250.2|247.6|249.07|246.47|250.2|247.6|249.07|246.47|0
1642659260000|2022-01-20 06:14:20|249.26|246.66|249.26|246.66|249.26|246.66|249.17|246.57|0
1642659270000|2022-01-20 06:14:30|249.07|246.47|249.26|246.66|249.26|246.66|249.07|246.47|0
1642659280000|2022-01-20 06:14:40|249.36|246.76|249.45|246.85|249.45|246.85|249.36|246.76|0
1642659290000|2022-01-20 06:14:50|249.35|246.75|249.45|246.85|249.45|246.85|249.35|246.75|0
1642659300000|2022-01-20 06:15:00|249.63|247.03|249.63|247.03|249.63|247.03|249.54|246.94|0
1642659310000|2022-01-20 06:15:10|249.73|247.13|249.73|247.13|249.73|247.13|249.63|247.03|0
1642659320000|2022-01-20 06:15:20|249.82|247.22|250.01|247.41|250.01|247.41|249.82|247.22|0
1642659330000|2022-01-20 06:15:30|249.92|247.32|249.63|247.03|249.92|247.32|249.63|247.03|0
1642659340000|2022-01-20 06:15:40|249.82|247.22|250.01|247.41|250.01|247.41|249.73|247.13|0
1642659350000|2022-01-20 06:15:50|249.92|247.32|249.92|247.32|250.01|247.41|249.92|247.32|0
1642659360000|2022-01-20 06:16:00|250.01|247.41|250.2|247.6|250.2|247.6|250.01|247.41|0
1642659370000|2022-01-20 06:16:10|250.11|247.51|250.2|247.6|250.2|247.6|250.11|247.51|0
1642659380000|2022-01-20 06:16:20|250.39|247.79|250.2|247.6|250.39|247.79|250.2|247.6|0
1642659390000|2022-01-20 06:16:30|250.3|247.7|250.39|247.79|250.39|247.79|250.3|247.7|0
1642659400000|2022-01-20 06:16:40|250.3|247.7|250.11|247.51|250.3|247.7|250.11|247.51|0
1642659410000|2022-01-20 06:16:50|250.2|247.6|250.01|247.41|250.2|247.6|250.01|247.41|0
1642659420000|2022-01-20 06:17:00|249.82|247.22|249.73|247.13|250.01|247.41|249.73|247.13|0
1642659430000|2022-01-20 06:17:10|249.54|246.94|249.54|246.94|249.63|247.03|249.54|246.94|0
1642659440000|2022-01-20 06:17:20|249.44|246.84|249.35|246.75|249.63|247.03|249.35|246.75|0
1642659450000|2022-01-20 06:17:30|249.26|246.66|249.26|246.66|249.35|246.75|249.26|246.66|0
1642659460000|2022-01-20 06:17:40|249.17|246.57|249.17|246.57|249.26|246.66|249.17|246.57|0
1642659470000|2022-01-20 06:17:50|249.07|246.47|249.17|246.57|249.17|246.57|249.07|246.47|0
1642659480000|2022-01-20 06:18:00|249.26|246.66|249.17|246.57|249.26|246.66|249.17|246.57|0
1642659490000|2022-01-20 06:18:10|249.26|246.66|249.16|246.56|249.26|246.66|249.16|246.56|0
1642659500000|2022-01-20 06:18:20|249.07|246.47|249.07|246.47|249.07|246.47|248.88|246.28|0
1642659510000|2022-01-20 06:18:30|248.98|246.38|248.88|246.28|248.98|246.38|248.88|246.28|0
1642659520000|2022-01-20 06:18:40|249.07|246.47|249.07|246.47|249.07|246.47|249.07|246.47|0
1642659530000|2022-01-20 06:18:50|248.98|246.38|248.88|246.28|248.98|246.38|248.88|246.28|0
1642659540000|2022-01-20 06:19:00|249.07|246.47|249.07|246.47|249.07|246.47|249.07|246.47|0
1642659550000|2022-01-20 06:19:10|249.16|246.56|249.16|246.56|249.16|246.56|249.16|246.56|0
1642659560000|2022-01-20 06:19:20|249.54|246.94|249.44|246.84|249.54|246.94|249.44|246.84|0
1642659570000|2022-01-20 06:19:30|249.63|247.03|249.44|246.84|249.63|247.03|249.44|246.84|0
1642659580000|2022-01-20 06:19:40|249.54|246.94|249.25|246.65|249.54|246.94|249.25|246.65|0
1642659590000|2022-01-20 06:19:50|249.44|246.84|249.44|246.84|249.44|246.84|249.44|246.84|0
1642659600000|2022-01-20 06:20:00|249.35|246.75|249.54|246.94|249.54|246.94|249.35|246.75|0
1642659610000|2022-01-20 06:20:10|249.63|247.03|249.63|247.03|249.63|247.03|249.63|247.03|0
1642659620000|2022-01-20 06:20:20|249.54|246.94|249.35|246.75|249.54|246.94|249.35|246.75|0
1642659630000|2022-01-20 06:20:30|249.44|246.84|249.35|246.75|249.44|246.84|249.35|246.75|0
1642659640000|2022-01-20 06:20:40|249.25|246.65|248.88|246.28|249.25|246.65|248.88|246.28|0
1642659650000|2022-01-20 06:20:50|248.98|246.38|248.98|246.38|248.98|246.38|248.98|246.38|0
1642659660000|2022-01-20 06:21:00|249.07|246.47|248.88|246.28|249.07|246.47|248.88|246.28|0
1642659670000|2022-01-20 06:21:10|249.25|246.65|249.25|246.65|249.25|246.65|249.25|246.65|0
1642659680000|2022-01-20 06:21:20|249.44|246.84|249.54|246.94|249.54|246.94|249.44|246.84|0
1642659690000|2022-01-20 06:21:30|249.63|247.03|249.73|247.13|249.73|247.13|249.63|247.03|0
1642659700000|2022-01-20 06:21:40|250.1|247.5|250.1|247.5|250.1|247.5|250.01|247.41|0
1642659710000|2022-01-20 06:21:50|250.19|247.59|250.01|247.41|250.19|247.59|250.01|247.41|0
1642659730000|2022-01-20 06:22:10|250.19|247.59|249.63|247.03|250.19|247.59|249.63|247.03|0
1642659740000|2022-01-20 06:22:20|249.44|246.84|249.44|246.84|249.44|246.84|249.35|246.75|0
1642659750000|2022-01-20 06:22:30|249.73|247.13|249.73|247.13|249.73|247.13|249.63|247.03|0
1642659760000|2022-01-20 06:22:40|249.63|247.03|249.63|247.03|249.63|247.03|249.63|247.03|0
1642659770000|2022-01-20 06:22:50|249.54|246.94|249.44|246.84|249.54|246.94|249.44|246.84|0
1642659780000|2022-01-20 06:23:00|249.63|247.03|249.63|247.03|249.63|247.03|249.63|247.03|0
1642659790000|2022-01-20 06:23:10|249.73|247.13|249.73|247.13|249.73|247.13|249.73|247.13|0
1642659800000|2022-01-20 06:23:20|249.63|247.03|249.54|246.94|249.63|247.03|249.54|246.94|0
1642659810000|2022-01-20 06:23:30|249.63|247.03|249.63|247.03|249.63|247.03|249.63|247.03|0
1642659820000|2022-01-20 06:23:40|249.54|246.94|249.35|246.75|249.54|246.94|249.35|246.75|0
1642659830000|2022-01-20 06:23:50|249.25|246.65|249.25|246.65|249.35|246.75|249.25|246.65|0
1642659840000|2022-01-20 06:24:00|249.35|246.75|249.54|246.94|249.54|246.94|249.35|246.75|0
1642659850000|2022-01-20 06:24:10|249.44|246.84|249.54|246.94|249.54|246.94|249.44|246.84|0
1642659860000|2022-01-20 06:24:20|249.63|247.03|249.44|246.84|249.63|247.03|249.44|246.84|0
1642659870000|2022-01-20 06:24:30|249.82|247.22|249.82|247.22|249.82|247.22|249.82|247.22|0
1642659880000|2022-01-20 06:24:40|250|247.4|249.73|247.13|250|247.4|249.73|247.13|0
1642659890000|2022-01-20 06:24:50|249.63|247.03|249.63|247.03|249.63|247.03|249.63|247.03|0
1642659900000|2022-01-20 06:25:00|249.73|247.13|249.63|247.03|249.73|247.13|249.63|247.03|0
1642659910000|2022-01-20 06:25:10|249.82|247.22|249.73|247.13|249.82|247.22|249.73|247.13|0
1642659920000|2022-01-20 06:25:20|249.82|247.22|249.91|247.31|250|247.4|249.82|247.22|0
1642659930000|2022-01-20 06:25:30|250|247.4|250|247.4|250|247.4|249.91|247.31|0
1642659940000|2022-01-20 06:25:40|249.91|247.31|249.91|247.31|250|247.4|249.91|247.31|0
1642659950000|2022-01-20 06:25:50|250|247.4|250|247.4|250|247.4|250|247.4|0
1642659960000|2022-01-20 06:26:00|249.82|247.22|249.91|247.31|249.91|247.31|249.82|247.22|0
1642659970000|2022-01-20 06:26:10|250|247.4|250|247.4|250|247.4|250|247.4|0
1642659990000|2022-01-20 06:26:30|249.91|247.31|249.91|247.31|249.91|247.31|249.91|247.31|0
1642660000000|2022-01-20 06:26:40|250|247.4|249.91|247.31|250|247.4|249.91|247.31|0
1642660010000|2022-01-20 06:26:50|250|247.4|250|247.4|250|247.4|250|247.4|0
1642660020000|2022-01-20 06:27:00|250.19|247.59|250.19|247.59|250.19|247.59|250.1|247.5|0
1642660030000|2022-01-20 06:27:10|250|247.4|250|247.4|250.1|247.5|250|247.4|0
1642660040000|2022-01-20 06:27:20|250.19|247.59|250|247.4|250.19|247.59|250|247.4|0
1642660050000|2022-01-20 06:27:30|250.1|247.5|250.1|247.5|250.1|247.5|250.1|247.5|0
1642660060000|2022-01-20 06:27:40|250.19|247.59|250.19|247.59|250.19|247.59|250.19|247.59|0
1642660070000|2022-01-20 06:27:50|250.1|247.5|250.1|247.5|250.1|247.5|250.1|247.5|0
1642660080000|2022-01-20 06:28:00|250|247.4|250.1|247.5|250.1|247.5|250|247.4|0
1642660090000|2022-01-20 06:28:10|250.19|247.59|250.19|247.59|250.29|247.69|250.19|247.59|0
1642660100000|2022-01-20 06:28:20|250.1|247.5|250|247.4|250.1|247.5|250|247.4|0
1642660110000|2022-01-20 06:28:30|249.91|247.31|249.54|246.94|249.91|247.31|249.54|246.94|0
1642660120000|2022-01-20 06:28:40|249.44|246.84|249.16|246.56|249.44|246.84|249.06|246.46|0
1642660130000|2022-01-20 06:28:50|249.06|246.46|248.87|246.27|249.06|246.46|248.87|246.27|0
1642660140000|2022-01-20 06:29:00|248.97|246.37|248.97|246.37|248.97|246.37|248.97|246.37|0
1642660150000|2022-01-20 06:29:10|248.87|246.27|248.69|246.09|249.06|246.46|248.69|246.09|0
1642660160000|2022-01-20 06:29:20|248.5|245.9|248.31|245.71|248.5|245.9|248.31|245.71|0
1642660170000|2022-01-20 06:29:30|248.12|245.52|248.41|245.81|248.41|245.81|248.12|245.52|0
1642660180000|2022-01-20 06:29:40|248.31|245.71|248.31|245.71|248.41|245.81|248.31|245.71|0
1642660190000|2022-01-20 06:29:50|248.12|245.52|248.12|245.52|248.12|245.52|248.12|245.52|0
1642660200000|2022-01-20 06:30:00|247.93|245.33|247.75|245.15|247.93|245.33|247.75|245.15|0
1642660210000|2022-01-20 06:30:10|247.56|244.96|247.75|245.15|247.75|245.15|247.56|244.96|0
1642660220000|2022-01-20 06:30:20|247.56|244.96|247.75|245.15|247.75|245.15|247.56|244.96|0
1642660230000|2022-01-20 06:30:30|247.84|245.24|247.93|245.33|247.93|245.33|247.75|245.15|0
1642660240000|2022-01-20 06:30:40|248.12|245.52|248.12|245.52|248.12|245.52|248.12|245.52|0
1642660250000|2022-01-20 06:30:50|248.22|245.62|248.12|245.52|248.22|245.62|248.12|245.52|0
1642660260000|2022-01-20 06:31:00|248.22|245.62|248.12|245.52|248.22|245.62|247.93|245.33|0
1642660270000|2022-01-20 06:31:10|248.31|245.71|248.5|245.9|248.5|245.9|248.22|245.62|0
1642660280000|2022-01-20 06:31:20|248.59|245.99|248.68|246.08|248.68|246.08|248.59|245.99|0
1642660300000|2022-01-20 06:31:40|248.5|245.9|248.68|246.08|248.68|246.08|248.5|245.9|0
1642660320000|2022-01-20 06:32:00|248.5|245.9|248.5|245.9|248.5|245.9|248.5|245.9|0
1642660330000|2022-01-20 06:32:10|248.59|245.99|248.68|246.08|248.68|246.08|248.5|245.9|0
1642660340000|2022-01-20 06:32:20|248.5|245.9|248.5|245.9|248.5|245.9|248.5|245.9|0
1642660350000|2022-01-20 06:32:30|248.41|245.81|248.59|245.99|248.59|245.99|248.41|245.81|0
1642660360000|2022-01-20 06:32:40|248.5|245.9|248.5|245.9|248.5|245.9|248.41|245.81|0
1642660370000|2022-01-20 06:32:50|248.41|245.81|248.41|245.81|248.5|245.9|248.41|245.81|0
1642660380000|2022-01-20 06:33:00|248.5|245.9|248.59|245.99|248.59|245.99|248.5|245.9|0
1642660390000|2022-01-20 06:33:10|248.5|245.9|248.5|245.9|248.5|245.9|248.5|245.9|0
1642660400000|2022-01-20 06:33:20|248.59|245.99|248.4|245.8|248.59|245.99|248.4|245.8|0
1642660410000|2022-01-20 06:33:30|248.5|245.9|248.5|245.9|248.5|245.9|248.5|245.9|0
1642660420000|2022-01-20 06:33:40|248.49|245.89|248.49|245.89|248.49|245.89|248.49|245.89|0
1642660430000|2022-01-20 06:33:50|248.4|245.8|248.4|245.8|248.4|245.8|248.4|245.8|0
1642660440000|2022-01-20 06:34:00|248.49|245.89|248.49|245.89|248.49|245.89|248.49|245.89|0
1642660450000|2022-01-20 06:34:10|248.59|245.99|248.59|245.99|248.59|245.99|248.49|245.89|0
1642660470000|2022-01-20 06:34:30|248.49|245.89|248.12|245.52|248.49|245.89|248.12|245.52|0
1642660480000|2022-01-20 06:34:40|247.84|245.24|247.56|244.96|247.84|245.24|247.56|244.96|0
1642660490000|2022-01-20 06:34:50|247.74|245.14|247.56|244.96|247.74|245.14|247.56|244.96|0
1642660500000|2022-01-20 06:35:00|246.99|244.39|246.99|244.39|246.99|244.39|246.81|244.21|0
1642660510000|2022-01-20 06:35:10|247.18|244.58|246.99|244.39|247.18|244.58|246.99|244.39|0
1642660520000|2022-01-20 06:35:20|246.81|244.21|246.62|244.02|246.81|244.21|246.62|244.02|0
1642660530000|2022-01-20 06:35:30|246.53|243.93|246.53|243.93|246.53|243.93|246.53|243.93|0
1642660540000|2022-01-20 06:35:40|246.81|244.21|246.81|244.21|246.81|244.21|246.81|244.21|0
1642660550000|2022-01-20 06:35:50|246.9|244.3|246.81|244.21|246.9|244.3|246.81|244.21|0
1642660560000|2022-01-20 06:36:00|246.9|244.3|246.62|244.02|246.9|244.3|246.62|244.02|0
1642660570000|2022-01-20 06:36:10|246.81|244.21|246.81|244.21|246.81|244.21|246.72|244.12|0
1642660580000|2022-01-20 06:36:20|246.62|244.02|246.62|244.02|246.62|244.02|246.62|244.02|0
1642660590000|2022-01-20 06:36:30|246.53|243.93|246.43|243.83|246.53|243.93|246.43|243.83|0
1642660610000|2022-01-20 06:36:50|246.24|243.64|246.24|243.64|246.24|243.64|246.24|243.64|0
1642660620000|2022-01-20 06:37:00|246.06|243.46|245.87|243.27|246.06|243.46|245.87|243.27|0
1642660630000|2022-01-20 06:37:10|246.06|243.46|246.24|243.64|246.24|243.64|245.97|243.37|0
1642660640000|2022-01-20 06:37:20|246.43|243.83|246.43|243.83|246.43|243.83|246.43|243.83|0
1642660650000|2022-01-20 06:37:30|246.62|244.02|246.72|244.12|246.72|244.12|246.62|244.02|0
1642660660000|2022-01-20 06:37:40|246.81|244.21|246.81|244.21|246.81|244.21|246.81|244.21|0
1642660670000|2022-01-20 06:37:50|246.62|244.02|246.53|243.93|246.62|244.02|246.53|243.93|0
1642660680000|2022-01-20 06:38:00|246.43|243.83|246.62|244.02|246.62|244.02|246.43|243.83|0
1642660690000|2022-01-20 06:38:10|246.53|243.93|246.43|243.83|246.53|243.93|246.43|243.83|0
1642660710000|2022-01-20 06:38:30|246.24|243.64|245.87|243.27|246.24|243.64|245.87|243.27|0
1642660720000|2022-01-20 06:38:40|246.06|243.46|245.87|243.27|246.06|243.46|245.87|243.27|0
1642660730000|2022-01-20 06:38:50|246.06|243.46|246.24|243.64|246.24|243.64|246.06|243.46|0
1642660740000|2022-01-20 06:39:00|246.34|243.74|246.62|244.02|246.62|244.02|246.34|243.74|0
1642660760000|2022-01-20 06:39:20|246.43|243.83|246.43|243.83|246.62|244.02|246.43|243.83|0
1642660770000|2022-01-20 06:39:30|246.53|243.93|246.8|244.2|246.8|244.2|246.43|243.83|0
1642660780000|2022-01-20 06:39:40|246.62|244.02|246.04|243.44|246.62|244.02|246.04|243.44|0
1642660790000|2022-01-20 06:39:50|246.14|243.54|246.04|243.44|246.23|243.63|246.04|243.44|0
1642660800000|2022-01-20 06:40:00|246.23|243.63|246.23|243.63|246.23|243.63|246.23|243.63|0
1642660820000|2022-01-20 06:40:20|246.33|243.73|246.33|243.73|246.33|243.73|246.33|243.73|0
1642660830000|2022-01-20 06:40:30|246.23|243.63|246.33|243.73|246.33|243.73|246.23|243.63|0
1642660840000|2022-01-20 06:40:40|246.23|243.63|246.04|243.44|246.23|243.63|246.04|243.44|0
1642660850000|2022-01-20 06:40:50|246.14|243.54|245.67|243.07|246.23|243.63|245.67|243.07|0
1642660860000|2022-01-20 06:41:00|245.48|242.88|245.67|243.07|245.67|243.07|245.48|242.88|0
1642660870000|2022-01-20 06:41:10|245.77|243.17|245.77|243.17|245.77|243.17|245.77|243.17|0
1642660880000|2022-01-20 06:41:20|245.86|243.26|245.77|243.17|245.86|243.26|245.77|243.17|0
1642660890000|2022-01-20 06:41:30|245.86|243.26|245.95|243.35|246.04|243.44|245.86|243.26|0
1642660900000|2022-01-20 06:41:40|246.04|243.44|246.23|243.63|246.23|243.63|246.04|243.44|0
1642660910000|2022-01-20 06:41:50|246.33|243.73|246.42|243.82|246.42|243.82|246.33|243.73|0
1642660930000|2022-01-20 06:42:10|246.23|243.63|246.23|243.63|246.23|243.63|246.23|243.63|0
1642660940000|2022-01-20 06:42:20|246.04|243.44|245.95|243.35|246.14|243.54|245.95|243.35|0
1642660950000|2022-01-20 06:42:30|245.85|243.25|245.76|243.16|245.85|243.25|245.76|243.16|0
1642660960000|2022-01-20 06:42:40|245.67|243.07|245.67|243.07|245.76|243.16|245.67|243.07|0
1642660970000|2022-01-20 06:42:50|245.48|242.88|245.48|242.88|245.67|243.07|245.48|242.88|0
1642660980000|2022-01-20 06:43:00|245.58|242.98|245.48|242.88|245.58|242.98|245.48|242.88|0
1642660990000|2022-01-20 06:43:10|246.1|243.5|246.1|243.5|246.1|243.5|246.1|243.5|0
1642661000000|2022-01-20 06:43:20|247.14|244.54|246.79|244.19|247.14|244.54|246.79|244.19|0
1642661010000|2022-01-20 06:43:30|246.88|244.28|245.84|243.24|247.92|245.32|245.84|243.24|0
1642661020000|2022-01-20 06:43:40|245.94|243.34|245.84|243.24|245.94|243.34|245.84|243.24|0
1642661030000|2022-01-20 06:43:50|245.94|243.34|245.84|243.24|245.94|243.34|245.84|243.24|0
1642661040000|2022-01-20 06:44:00|247.92|245.32|246.03|243.43|247.92|245.32|245.94|243.34|0
1642661050000|2022-01-20 06:44:10|246.6|244|246.6|244|246.6|244|246.6|244|0
1642661060000|2022-01-20 06:44:20|246.51|243.91|246.79|244.19|246.79|244.19|246.51|243.91|0
1642661070000|2022-01-20 06:44:30|246.7|244.1|246.7|244.1|246.7|244.1|246.7|244.1|0
1642661080000|2022-01-20 06:44:40|246.79|244.19|246.7|244.1|246.79|244.19|246.7|244.1|0
1642661090000|2022-01-20 06:44:50|246.6|244|246.79|244.19|246.79|244.19|246.6|244|0
1642661100000|2022-01-20 06:45:00|246.7|244.1|246.6|244|246.7|244.1|246.6|244|0
1642661110000|2022-01-20 06:45:10|246.79|244.19|246.51|243.91|246.79|244.19|246.51|243.91|0
1642661120000|2022-01-20 06:45:20|245.39|242.79|245.48|242.88|245.48|242.88|245.39|242.79|0
1642661130000|2022-01-20 06:45:30|245.3|242.7|245.3|242.7|245.3|242.7|245.21|242.61|0
1642661140000|2022-01-20 06:45:40|245.39|242.79|245.3|242.7|245.39|242.79|245.3|242.7|0
1642661150000|2022-01-20 06:45:50|245.11|242.51|245.11|242.51|245.11|242.51|245.11|242.51|0
1642661160000|2022-01-20 06:46:00|244.92|242.32|244.92|242.32|245.11|242.51|244.92|242.32|0
1642661170000|2022-01-20 06:46:10|245.11|242.51|245.11|242.51|245.11|242.51|245.11|242.51|0
1642661180000|2022-01-20 06:46:20|244.83|242.23|245.11|242.51|245.11|242.51|244.83|242.23|0
1642661200000|2022-01-20 06:46:40|245.3|242.7|245.3|242.7|245.3|242.7|245.3|242.7|0
1642661210000|2022-01-20 06:46:50|245.39|242.79|245.48|242.88|245.48|242.88|245.39|242.79|0
1642661220000|2022-01-20 06:47:00|245.67|243.07|245.48|242.88|245.67|243.07|245.48|242.88|0
1642661230000|2022-01-20 06:47:10|245.11|242.51|245.11|242.51|245.11|242.51|245.11|242.51|0
1642661250000|2022-01-20 06:47:30|244.92|242.32|245.11|242.51|245.11|242.51|244.92|242.32|0
1642661300000|2022-01-20 06:48:20|244.92|242.32|244.55|241.95|244.92|242.32|244.55|241.95|0
1642661330000|2022-01-20 06:48:50|244.36|241.76|244.36|241.76|244.36|241.76|244.36|241.76|0
1642661360000|2022-01-20 06:49:20|244.46|241.86|244.36|241.76|244.46|241.86|244.36|241.76|0
1642661370000|2022-01-20 06:49:30|244.55|241.95|244.55|241.95|244.55|241.95|244.46|241.86|0
1642661380000|2022-01-20 06:49:40|244.74|242.14|244.74|242.14|244.74|242.14|244.74|242.14|0
1642661400000|2022-01-20 06:50:00|244.92|242.32|245.02|242.42|245.02|242.42|244.92|242.32|0
1642661410000|2022-01-20 06:50:10|245.11|242.51|245.29|242.69|245.29|242.69|245.11|242.51|0
1642661430000|2022-01-20 06:50:30|245.2|242.6|245.2|242.6|245.2|242.6|245.2|242.6|0
1642661440000|2022-01-20 06:50:40|245.11|242.51|245.11|242.51|245.48|242.88|245.11|242.51|0
1642661450000|2022-01-20 06:50:50|244.92|242.32|244.92|242.32|244.92|242.32|244.92|242.32|0
1642661460000|2022-01-20 06:51:00|244.55|241.95|244.55|241.95|244.55|241.95|244.55|241.95|0
1642661470000|2022-01-20 06:51:10|244.73|242.13|244.73|242.13|244.73|242.13|244.73|242.13|0
1642661480000|2022-01-20 06:51:20|244.36|241.76|244.36|241.76|244.36|241.76|244.36|241.76|0
1642661490000|2022-01-20 06:51:30|244.55|241.95|244.55|241.95|244.55|241.95|244.55|241.95|0
1642661510000|2022-01-20 06:51:50|244.73|242.13|244.73|242.13|244.73|242.13|244.73|242.13|0
1642661530000|2022-01-20 06:52:10|244.55|241.95|244.73|242.13|244.73|242.13|244.55|241.95|0
1642661540000|2022-01-20 06:52:20|244.55|241.95|244.55|241.95|244.55|241.95|244.55|241.95|0
1642661550000|2022-01-20 06:52:30|244.73|242.13|244.73|242.13|244.73|242.13|244.73|242.13|0
1642661560000|2022-01-20 06:52:40|244.92|242.32|244.92|242.32|244.92|242.32|244.92|242.32|0
1642661570000|2022-01-20 06:52:50|245.11|242.51|245.11|242.51|245.11|242.51|245.11|242.51|0
1642661580000|2022-01-20 06:53:00|245.29|242.69|245.29|242.69|245.29|242.69|245.29|242.69|0
1642661590000|2022-01-20 06:53:10|245.39|242.79|245.48|242.88|245.48|242.88|245.39|242.79|0
1642661600000|2022-01-20 06:53:20|245.29|242.69|245.29|242.69|245.39|242.79|245.29|242.69|0
1642661610000|2022-01-20 06:53:30|245.39|242.79|245.29|242.69|245.39|242.79|245.29|242.69|0
1642661620000|2022-01-20 06:53:40|245.39|242.79|245.48|242.88|245.48|242.88|245.39|242.79|0
1642661630000|2022-01-20 06:53:50|245.29|242.69|245.29|242.69|245.39|242.79|245.29|242.69|0
1642661640000|2022-01-20 06:54:00|244.92|242.32|244.92|242.32|244.92|242.32|244.92|242.32|0
1642661650000|2022-01-20 06:54:10|244.73|242.13|244.73|242.13|244.73|242.13|244.73|242.13|0
1642661670000|2022-01-20 06:54:30|244.64|242.04|244.73|242.13|244.73|242.13|244.64|242.04|0
1642661680000|2022-01-20 06:54:40|244.92|242.32|244.92|242.32|244.92|242.32|244.92|242.32|0
1642661690000|2022-01-20 06:54:50|244.55|241.95|244.73|242.13|244.73|242.13|244.55|241.95|0
1642661700000|2022-01-20 06:55:00|244.55|241.95|244.55|241.95|244.73|242.13|244.55|241.95|0
1642661710000|2022-01-20 06:55:10|244.64|242.04|244.73|242.13|244.73|242.13|244.55|241.95|0
1642661720000|2022-01-20 06:55:20|244.55|241.95|244.36|241.76|244.55|241.95|244.36|241.76|0
1642661730000|2022-01-20 06:55:30|244.17|241.57|244.17|241.57|244.17|241.57|244.17|241.57|0
1642661760000|2022-01-20 06:56:00|242.88|240.28|243.34|240.74|243.34|240.74|242.88|240.28|0
1642661770000|2022-01-20 06:56:10|243.25|240.65|243.43|240.83|243.62|241.02|243.25|240.65|0
1642661780000|2022-01-20 06:56:20|243.06|240.46|243.06|240.46|243.06|240.46|243.06|240.46|0
1642661790000|2022-01-20 06:56:30|242.87|240.27|242.97|240.37|242.97|240.37|242.87|240.27|0
1642661800000|2022-01-20 06:56:40|243.06|240.46|243.25|240.65|243.25|240.65|243.06|240.46|0
1642661810000|2022-01-20 06:56:50|243.16|240.56|243.16|240.56|243.25|240.65|243.06|240.46|0
1642661820000|2022-01-20 06:57:00|243.06|240.46|243.53|240.93|243.53|240.93|243.06|240.46|0
1642661830000|2022-01-20 06:57:10|243.62|241.02|243.62|241.02|243.62|241.02|243.62|241.02|0
1642661840000|2022-01-20 06:57:20|243.8|241.2|243.8|241.2|243.8|241.2|243.8|241.2|0
1642661850000|2022-01-20 06:57:30|243.99|241.39|243.99|241.39|243.99|241.39|243.99|241.39|0
1642661860000|2022-01-20 06:57:40|243.9|241.3|243.99|241.39|243.99|241.39|243.9|241.3|0
1642661870000|2022-01-20 06:57:50|243.9|241.3|243.9|241.3|243.99|241.39|243.9|241.3|0
1642661880000|2022-01-20 06:58:00|243.99|241.39|243.8|241.2|243.99|241.39|243.8|241.2|0
1642661890000|2022-01-20 06:58:10|243.71|241.11|243.9|241.3|243.9|241.3|243.71|241.11|0
1642661900000|2022-01-20 06:58:20|243.43|240.83|243.8|241.2|243.8|241.2|243.43|240.83|0
1642661910000|2022-01-20 06:58:30|243.62|241.02|243.62|241.02|243.62|241.02|243.62|241.02|0
1642661930000|2022-01-20 06:58:50|243.71|241.11|243.71|241.11|243.71|241.11|243.71|241.11|0
1642661940000|2022-01-20 06:59:00|243.8|241.2|243.8|241.2|243.8|241.2|243.8|241.2|0
1642661950000|2022-01-20 06:59:10|243.71|241.11|243.71|241.11|243.71|241.11|243.71|241.11|0
1642661960000|2022-01-20 06:59:20|243.62|241.02|243.71|241.11|243.71|241.11|243.62|241.02|0
1642661970000|2022-01-20 06:59:30|243.62|241.02|243.53|240.93|243.62|241.02|243.53|240.93|0
1642661980000|2022-01-20 06:59:40|243.62|241.02|243.61|241.01|243.62|241.02|243.61|241.01|0
1642662000000|2022-01-20 07:00:00|243.8|241.2|243.43|240.83|243.8|241.2|243.24|240.64|0
1642662010000|2022-01-20 07:00:10|243.8|241.2|244.36|241.76|244.36|241.76|243.8|241.2|0
1642662020000|2022-01-20 07:00:20|243.99|241.39|243.9|241.3|244.08|241.48|243.9|241.3|0
1642662030000|2022-01-20 07:00:30|243.99|241.39|243.8|241.2|243.99|241.39|243.8|241.2|0
1642662040000|2022-01-20 07:00:40|243.99|241.39|244.17|241.57|244.17|241.57|243.99|241.39|0
1642662050000|2022-01-20 07:00:50|243.9|241.3|243.8|241.2|243.9|241.3|243.8|241.2|0
1642662060000|2022-01-20 07:01:00|243.61|241.01|244.17|241.57|244.17|241.57|243.61|241.01|0
1642662070000|2022-01-20 07:01:10|244.54|241.94|244.73|242.13|244.73|242.13|244.54|241.94|0
1642662080000|2022-01-20 07:01:20|244.54|241.94|244.54|241.94|244.64|242.04|244.54|241.94|0
1642662090000|2022-01-20 07:01:30|244.73|242.13|244.73|242.13|244.73|242.13|244.73|242.13|0
1642662100000|2022-01-20 07:01:40|244.92|242.32|244.73|242.13|244.92|242.32|244.73|242.13|0
1642662110000|2022-01-20 07:01:50|244.92|242.32|244.45|241.85|244.92|242.32|244.45|241.85|0
1642662120000|2022-01-20 07:02:00|244.54|241.94|244.91|242.31|244.91|242.31|244.54|241.94|0
1642662130000|2022-01-20 07:02:10|244.73|242.13|244.73|242.13|244.73|242.13|244.73|242.13|0
1642662150000|2022-01-20 07:02:30|244.91|242.31|244.91|242.31|244.91|242.31|244.91|242.31|0
1642662160000|2022-01-20 07:02:40|244.73|242.13|244.54|241.94|244.73|242.13|244.54|241.94|0
1642662170000|2022-01-20 07:02:50|244.36|241.76|244.36|241.76|244.36|241.76|244.17|241.57|0
1642662180000|2022-01-20 07:03:00|244.54|241.94|244.64|242.04|244.64|242.04|244.45|241.85|0
1642662190000|2022-01-20 07:03:10|244.73|242.13|244.36|241.76|244.73|242.13|244.36|241.76|0
1642662200000|2022-01-20 07:03:20|244.17|241.57|244.36|241.76|244.45|241.85|244.17|241.57|0
1642662210000|2022-01-20 07:03:30|244.54|241.94|244.64|242.04|244.73|242.13|244.54|241.94|0
1642662220000|2022-01-20 07:03:40|244.73|242.13|244.54|241.94|244.82|242.22|244.54|241.94|0
1642662230000|2022-01-20 07:03:50|244.45|241.85|244.54|241.94|244.54|241.94|244.45|241.85|0
1642662240000|2022-01-20 07:04:00|244.73|242.13|245.1|242.5|245.1|242.5|244.73|242.13|0
1642662250000|2022-01-20 07:04:10|245.01|242.41|244.91|242.31|245.1|242.5|244.91|242.31|0
1642662260000|2022-01-20 07:04:20|245.01|242.41|244.82|242.22|245.01|242.41|244.82|242.22|0
1642662270000|2022-01-20 07:04:30|244.91|242.31|244.82|242.22|244.91|242.31|244.82|242.22|0
1642662280000|2022-01-20 07:04:40|244.91|242.31|245.01|242.41|245.01|242.41|244.91|242.31|0
1642662290000|2022-01-20 07:04:50|245.1|242.5|245.1|242.5|245.2|242.6|245.1|242.5|0
1642662300000|2022-01-20 07:05:00|245.01|242.41|245.1|242.5|245.1|242.5|244.91|242.31|0
1642662310000|2022-01-20 07:05:10|244.91|242.31|244.91|242.31|244.91|242.31|244.91|242.31|0
1642662320000|2022-01-20 07:05:20|244.82|242.22|244.82|242.22|244.82|242.22|244.82|242.22|0
1642662330000|2022-01-20 07:05:30|244.73|242.13|244.73|242.13|244.73|242.13|244.64|242.04|0
1642662350000|2022-01-20 07:05:50|244.64|242.04|244.64|242.04|244.64|242.04|244.54|241.94|0
1642662360000|2022-01-20 07:06:00|244.54|241.94|244.54|241.94|244.54|241.94|244.35|241.75|0
1642662370000|2022-01-20 07:06:10|244.45|241.85|244.17|241.57|244.45|241.85|244.17|241.57|0
1642662380000|2022-01-20 07:06:20|244.27|241.67|244.17|241.57|244.27|241.67|244.17|241.57|0
1642662400000|2022-01-20 07:06:40|244.35|241.75|244.35|241.75|244.35|241.75|244.35|241.75|0
1642662410000|2022-01-20 07:06:50|244.17|241.57|244.17|241.57|244.17|241.57|244.17|241.57|0
1642662420000|2022-01-20 07:07:00|243.98|241.38|243.8|241.2|243.98|241.38|243.8|241.2|0
1642662430000|2022-01-20 07:07:10|243.61|241.01|243.61|241.01|243.61|241.01|243.43|240.83|0
1642662440000|2022-01-20 07:07:20|243.8|241.2|243.8|241.2|243.8|241.2|243.8|241.2|0
1642662450000|2022-01-20 07:07:30|243.98|241.38|243.8|241.2|243.98|241.38|243.8|241.2|0
1642662460000|2022-01-20 07:07:40|243.61|241.01|243.61|241.01|243.61|241.01|243.61|241.01|0
1642662470000|2022-01-20 07:07:50|243.42|240.82|243.42|240.82|243.42|240.82|243.42|240.82|0
1642662480000|2022-01-20 07:08:00|243.61|241.01|243.98|241.38|243.98|241.38|243.61|241.01|0
1642662490000|2022-01-20 07:08:10|243.8|241.2|243.61|241.01|243.8|241.2|243.61|241.01|0
1642662500000|2022-01-20 07:08:20|243.8|241.2|243.61|241.01|243.8|241.2|243.61|241.01|0
1642662510000|2022-01-20 07:08:30|243.42|240.82|243.52|240.92|243.52|240.92|243.42|240.82|0
1642662520000|2022-01-20 07:08:40|243.42|240.82|243.52|240.92|243.52|240.92|243.42|240.82|0
1642662530000|2022-01-20 07:08:50|243.42|240.82|243.42|240.82|243.61|241.01|243.42|240.82|0
1642662540000|2022-01-20 07:09:00|243.52|240.92|243.52|240.92|243.52|240.92|243.42|240.82|0
1642662550000|2022-01-20 07:09:10|243.42|240.82|243.61|241.01|243.61|241.01|243.42|240.82|0
1642662560000|2022-01-20 07:09:20|243.8|241.2|243.71|241.11|243.8|241.2|243.71|241.11|0
1642662570000|2022-01-20 07:09:30|243.61|241.01|243.42|240.82|243.61|241.01|243.42|240.82|0
1642662580000|2022-01-20 07:09:40|243.61|241.01|243.61|241.01|243.61|241.01|243.61|241.01|0
1642662590000|2022-01-20 07:09:50|243.42|240.82|243.42|240.82|243.42|240.82|243.42|240.82|0
1642662600000|2022-01-20 07:10:00|243.24|240.64|243.15|240.55|243.24|240.64|243.05|240.45|0
1642662610000|2022-01-20 07:10:10|243.05|240.45|243.15|240.55|243.15|240.55|242.87|240.27|0
1642662620000|2022-01-20 07:10:20|243.05|240.45|242.87|240.27|243.05|240.45|242.87|240.27|0
1642662630000|2022-01-20 07:10:30|242.78|240.18|242.68|240.08|242.78|240.18|242.68|240.08|0
1642662650000|2022-01-20 07:10:50|242.87|240.27|242.87|240.27|242.87|240.27|242.87|240.27|0
1642662670000|2022-01-20 07:11:10|242.96|240.36|242.96|240.36|242.96|240.36|242.96|240.36|0
1642662680000|2022-01-20 07:11:20|243.05|240.45|242.68|240.08|243.05|240.45|242.68|240.08|0
1642662690000|2022-01-20 07:11:30|242.87|240.27|242.68|240.08|242.87|240.27|242.68|240.08|0
1642662710000|2022-01-20 07:11:50|242.87|240.27|243.05|240.45|243.05|240.45|242.87|240.27|0
1642662720000|2022-01-20 07:12:00|243.24|240.64|243.05|240.45|243.24|240.64|243.05|240.45|0
1642662730000|2022-01-20 07:12:10|242.87|240.27|243.05|240.45|243.05|240.45|242.87|240.27|0
1642662750000|2022-01-20 07:12:30|243.24|240.64|243.24|240.64|243.24|240.64|243.24|240.64|0
1642662760000|2022-01-20 07:12:40|243.33|240.73|243.33|240.73|243.33|240.73|243.33|240.73|0
1642662770000|2022-01-20 07:12:50|243.42|240.82|241.94|239.34|243.42|240.82|241.94|239.34|0
1642662780000|2022-01-20 07:13:00|241.75|239.15|242.31|239.71|242.31|239.71|241.75|239.15|0
1642662790000|2022-01-20 07:13:10|242.49|239.89|242.22|239.62|242.49|239.89|242.22|239.62|0
1642662800000|2022-01-20 07:13:20|242.12|239.52|242.49|239.89|242.49|239.89|242.12|239.52|0
1642662810000|2022-01-20 07:13:30|242.31|239.71|242.12|239.52|242.31|239.71|242.12|239.52|0
1642662820000|2022-01-20 07:13:40|241.94|239.34|241.94|239.34|241.94|239.34|241.94|239.34|0
1642662830000|2022-01-20 07:13:50|242.12|239.52|242.12|239.52|242.12|239.52|241.94|239.34|0
1642662840000|2022-01-20 07:14:00|242.04|239.44|242.12|239.52|242.12|239.52|241.94|239.34|0
1642662850000|2022-01-20 07:14:10|241.94|239.34|241.94|239.34|241.94|239.34|241.94|239.34|0
1642662860000|2022-01-20 07:14:20|242.12|239.52|242.12|239.52|242.12|239.52|242.12|239.52|0
1642662870000|2022-01-20 07:14:30|242.49|239.89|242.49|239.89|242.49|239.89|242.41|239.81|0
1642662880000|2022-01-20 07:14:40|242.68|240.08|242.68|240.08|242.86|240.26|242.68|240.08|0
1642662890000|2022-01-20 07:14:50|242.86|240.26|242.31|239.71|242.86|240.26|242.31|239.71|0
1642662900000|2022-01-20 07:15:00|242.86|240.26|242.86|240.26|242.86|240.26|242.68|240.08|0
1642662910000|2022-01-20 07:15:10|243.24|240.64|243.24|240.64|243.24|240.64|243.24|240.64|0
1642662920000|2022-01-20 07:15:20|243.33|240.73|243.61|241.01|243.61|241.01|243.33|240.73|0
1642662930000|2022-01-20 07:15:30|243.52|240.92|244.16|241.56|244.16|241.56|243.52|240.92|0
1642662940000|2022-01-20 07:15:40|244.35|241.75|244.72|242.12|244.72|242.12|244.35|241.75|0
1642662950000|2022-01-20 07:15:50|244.54|241.94|244.72|242.12|244.72|242.12|244.54|241.94|0
1642662960000|2022-01-20 07:16:00|244.91|242.31|244.72|242.12|244.91|242.31|244.72|242.12|0
1642662970000|2022-01-20 07:16:10|244.53|241.93|244.53|241.93|244.53|241.93|244.35|241.75|0
1642662980000|2022-01-20 07:16:20|244.63|242.03|244.53|241.93|244.63|242.03|244.35|241.75|0
1642662990000|2022-01-20 07:16:30|244.35|241.75|244.35|241.75|244.35|241.75|244.35|241.75|0
1642663000000|2022-01-20 07:16:40|244.72|242.12|243.23|240.63|244.72|242.12|243.23|240.63|0
1642663010000|2022-01-20 07:16:50|243.61|241.01|243.61|241.01|243.61|241.01|243.42|240.82|0
1642663020000|2022-01-20 07:17:00|243.42|240.82|243.61|241.01|243.61|241.01|243.42|240.82|0
1642663030000|2022-01-20 07:17:10|243.79|241.19|243.79|241.19|243.79|241.19|243.61|241.01|0
1642663040000|2022-01-20 07:17:20|243.61|241.01|243.42|240.82|243.61|241.01|243.42|240.82|0
1642663050000|2022-01-20 07:17:30|243.61|241.01|243.61|241.01|243.79|241.19|243.61|241.01|0
1642663060000|2022-01-20 07:17:40|243.6|241|243.79|241.19|243.79|241.19|243.6|241|0
1642663070000|2022-01-20 07:17:50|243.6|241|243.6|241|243.6|241|243.6|241|0
1642663090000|2022-01-20 07:18:10|243.42|240.82|243.23|240.63|243.42|240.82|243.23|240.63|0
1642663100000|2022-01-20 07:18:20|243.42|240.82|243.6|241|243.6|241|243.42|240.82|0
1642663110000|2022-01-20 07:18:30|243.42|240.82|243.42|240.82|243.42|240.82|243.33|240.73|0
1642663120000|2022-01-20 07:18:40|243.23|240.63|243.23|240.63|243.23|240.63|243.23|240.63|0
1642663130000|2022-01-20 07:18:50|243.42|240.82|243.42|240.82|243.42|240.82|243.42|240.82|0
1642663140000|2022-01-20 07:19:00|243.79|241.19|243.79|241.19|243.79|241.19|243.79|241.19|0
1642663150000|2022-01-20 07:19:10|243.7|241.1|243.6|241|243.7|241.1|243.6|241|0
1642663160000|2022-01-20 07:19:20|243.79|241.19|243.79|241.19|243.79|241.19|243.79|241.19|0
1642663170000|2022-01-20 07:19:30|243.6|241|243.6|241|243.6|241|243.6|241|0
1642663180000|2022-01-20 07:19:40|243.79|241.19|243.6|241|243.79|241.19|243.6|241|0
1642663190000|2022-01-20 07:19:50|243.79|241.19|243.98|241.38|243.98|241.38|243.79|241.19|0
1642663200000|2022-01-20 07:20:00|243.79|241.19|243.98|241.38|243.98|241.38|243.79|241.19|0
1642663210000|2022-01-20 07:20:10|243.97|241.37|243.97|241.37|243.97|241.37|243.97|241.37|0
1642663220000|2022-01-20 07:20:20|243.79|241.19|243.6|241|243.79|241.19|243.6|241|0
1642663230000|2022-01-20 07:20:30|243.79|241.19|243.97|241.37|243.97|241.37|243.79|241.19|0
1642663240000|2022-01-20 07:20:40|243.79|241.19|243.97|241.37|243.97|241.37|243.79|241.19|0
1642663250000|2022-01-20 07:20:50|243.79|241.19|243.79|241.19|243.79|241.19|243.79|241.19|0
1642663270000|2022-01-20 07:21:10|243.97|241.37|243.97|241.37|243.97|241.37|243.97|241.37|0
1642663280000|2022-01-20 07:21:20|243.79|241.19|243.97|241.37|243.97|241.37|243.79|241.19|0
1642663310000|2022-01-20 07:21:50|243.79|241.19|243.79|241.19|243.79|241.19|243.79|241.19|0
1642663320000|2022-01-20 07:22:00|243.97|241.37|245.09|242.49|245.09|242.49|243.97|241.37|0
1642663330000|2022-01-20 07:22:10|245|242.4|245.09|242.49|245.09|242.49|244.9|242.3|0
1642663340000|2022-01-20 07:22:20|245.28|242.68|245.28|242.68|245.28|242.68|245.09|242.49|0
1642663350000|2022-01-20 07:22:30|245.37|242.77|245.65|243.05|245.65|243.05|245.37|242.77|0
1642663360000|2022-01-20 07:22:40|245.46|242.86|245.46|242.86|245.46|242.86|245.46|242.86|0
1642663370000|2022-01-20 07:22:50|245.28|242.68|245.28|242.68|245.28|242.68|245.28|242.68|0
1642663380000|2022-01-20 07:23:00|245.46|242.86|245.56|242.96|245.56|242.96|245.46|242.86|0
1642663390000|2022-01-20 07:23:10|245.83|243.23|246.02|243.42|246.02|243.42|245.83|243.23|0
1642663400000|2022-01-20 07:23:20|245.83|243.23|245.65|243.05|245.83|243.23|245.65|243.05|0
1642663410000|2022-01-20 07:23:30|245.75|243.15|245.83|243.23|245.83|243.23|245.65|243.05|0
1642663420000|2022-01-20 07:23:40|246.02|243.42|246.02|243.42|246.21|243.61|246.02|243.42|0
1642663430000|2022-01-20 07:23:50|245.93|243.33|245.83|243.23|245.93|243.33|245.65|243.05|0
1642663440000|2022-01-20 07:24:00|245.74|243.14|245.65|243.05|245.83|243.23|245.65|243.05|0
1642663450000|2022-01-20 07:24:10|245.83|243.23|245.83|243.23|245.83|243.23|245.83|243.23|0
1642663470000|2022-01-20 07:24:30|246.02|243.42|245.93|243.33|246.02|243.42|245.93|243.33|0
1642663480000|2022-01-20 07:24:40|246.02|243.42|246.02|243.42|246.02|243.42|246.02|243.42|0
1642663490000|2022-01-20 07:24:50|246.12|243.52|246.12|243.52|246.12|243.52|246.02|243.42|0
1642663500000|2022-01-20 07:25:00|246.02|243.42|245.83|243.23|246.02|243.42|245.83|243.23|0
1642663510000|2022-01-20 07:25:10|245.46|242.86|245.65|243.05|245.65|243.05|245.46|242.86|0
1642663520000|2022-01-20 07:25:20|245.56|242.96|245.74|243.14|245.74|243.14|245.56|242.96|0
1642663530000|2022-01-20 07:25:30|245.83|243.23|245.65|243.05|245.83|243.23|245.46|242.86|0
1642663540000|2022-01-20 07:25:40|245.56|242.96|245.65|243.05|245.65|243.05|245.46|242.86|0
1642663550000|2022-01-20 07:25:50|245.83|243.23|245.83|243.23|245.83|243.23|245.83|243.23|0
1642663560000|2022-01-20 07:26:00|245.65|243.05|245.83|243.23|245.93|243.33|245.65|243.05|0
1642663570000|2022-01-20 07:26:10|245.93|243.33|245.93|243.33|246.02|243.42|245.93|243.33|0
1642663580000|2022-01-20 07:26:20|246.02|243.42|245.65|243.05|246.02|243.42|245.65|243.05|0
1642663590000|2022-01-20 07:26:30|245.83|243.23|246.02|243.42|246.02|243.42|245.83|243.23|0
1642663610000|2022-01-20 07:26:50|246.12|243.52|246.12|243.52|246.12|243.52|246.12|243.52|0
1642663620000|2022-01-20 07:27:00|246.58|243.98|246.77|244.17|246.77|244.17|246.58|243.98|0
1642663630000|2022-01-20 07:27:10|246.68|244.08|246.39|243.79|246.68|244.08|246.39|243.79|0
1642663650000|2022-01-20 07:27:30|246.49|243.89|246.58|243.98|246.58|243.98|246.49|243.89|0
1642663660000|2022-01-20 07:27:40|246.77|244.17|246.58|243.98|246.77|244.17|246.58|243.98|0
1642663670000|2022-01-20 07:27:50|246.39|243.79|246.77|244.17|246.77|244.17|246.39|243.79|0
1642663680000|2022-01-20 07:28:00|246.68|244.08|246.39|243.79|246.68|244.08|246.39|243.79|0
1642663690000|2022-01-20 07:28:10|246.58|243.98|246.58|243.98|246.58|243.98|246.58|243.98|0
1642663700000|2022-01-20 07:28:20|246.77|244.17|246.58|243.98|246.77|244.17|246.58|243.98|0
1642663710000|2022-01-20 07:28:30|246.68|244.08|246.58|243.98|246.68|244.08|246.39|243.79|0
1642663720000|2022-01-20 07:28:40|246.39|243.79|246.58|243.98|246.58|243.98|246.39|243.79|0
1642663730000|2022-01-20 07:28:50|246.77|244.17|246.76|244.16|246.77|244.17|246.76|244.16|0
1642663740000|2022-01-20 07:29:00|246.95|244.35|246.76|244.16|246.95|244.35|246.76|244.16|0
1642663760000|2022-01-20 07:29:20|246.95|244.35|247.05|244.45|247.05|244.45|246.95|244.35|0
1642663770000|2022-01-20 07:29:30|246.95|244.35|246.58|243.98|246.95|244.35|246.58|243.98|0
1642663780000|2022-01-20 07:29:40|246.67|244.07|246.67|244.07|246.67|244.07|246.58|243.98|0
1642663790000|2022-01-20 07:29:50|246.58|243.98|246.58|243.98|246.67|244.07|246.58|243.98|0
1642663800000|2022-01-20 07:30:00|246.76|244.16|246.95|244.35|246.95|244.35|246.76|244.16|0
1642663810000|2022-01-20 07:30:10|246.86|244.26|247.14|244.54|247.14|244.54|246.86|244.26|0
1642663820000|2022-01-20 07:30:20|246.95|244.35|247.14|244.54|247.14|244.54|246.95|244.35|0
1642663830000|2022-01-20 07:30:30|247.05|244.45|246.49|243.89|247.05|244.45|246.49|243.89|0
1642663840000|2022-01-20 07:30:40|246.76|244.16|247.14|244.54|247.14|244.54|246.76|244.16|0
1642663850000|2022-01-20 07:30:50|247.05|244.45|247.14|244.54|247.14|244.54|246.95|244.35|0
1642663860000|2022-01-20 07:31:00|247.32|244.72|247.14|244.54|247.32|244.72|247.14|244.54|0
1642663870000|2022-01-20 07:31:10|247.32|244.72|247.23|244.63|247.32|244.72|247.23|244.63|0
1642663880000|2022-01-20 07:31:20|247.32|244.72|247.14|244.54|247.51|244.91|247.14|244.54|0
1642663890000|2022-01-20 07:31:30|247.23|244.63|247.32|244.72|247.32|244.72|247.23|244.63|0
1642663900000|2022-01-20 07:31:40|247.14|244.54|247.14|244.54|247.14|244.54|246.95|244.35|0
1642663910000|2022-01-20 07:31:50|247.05|244.45|247.14|244.54|247.14|244.54|247.05|244.45|0
1642663920000|2022-01-20 07:32:00|247.32|244.72|247.51|244.91|247.51|244.91|247.32|244.72|0
1642663930000|2022-01-20 07:32:10|247.7|245.1|248.07|245.47|248.07|245.47|247.7|245.1|0
1642663940000|2022-01-20 07:32:20|248.17|245.57|247.89|245.29|248.17|245.57|247.89|245.29|0
1642663950000|2022-01-20 07:32:30|247.7|245.1|247.7|245.1|247.89|245.29|247.7|245.1|0
1642663960000|2022-01-20 07:32:40|247.89|245.29|247.7|245.1|247.89|245.29|247.7|245.1|0
1642663970000|2022-01-20 07:32:50|247.8|245.2|247.89|245.29|247.89|245.29|247.8|245.2|0
1642663980000|2022-01-20 07:33:00|247.7|245.1|247.42|244.82|247.7|245.1|247.42|244.82|0
1642663990000|2022-01-20 07:33:10|247.32|244.72|247.32|244.72|247.32|244.72|247.32|244.72|0
1642664000000|2022-01-20 07:33:20|247.51|244.91|247.32|244.72|247.7|245.1|247.32|244.72|0
1642664010000|2022-01-20 07:33:30|247.51|244.91|247.51|244.91|247.51|244.91|247.32|244.72|0
1642664020000|2022-01-20 07:33:40|247.32|244.72|247.42|244.82|247.51|244.91|247.32|244.72|0
1642664030000|2022-01-20 07:33:50|247.32|244.72|247.23|244.63|247.32|244.72|247.14|244.54|0
1642664040000|2022-01-20 07:34:00|247.05|244.45|246.95|244.35|247.05|244.45|246.95|244.35|0
1642664050000|2022-01-20 07:34:10|247.14|244.54|246.95|244.35|247.14|244.54|246.76|244.16|0
1642664070000|2022-01-20 07:34:30|246.76|244.16|246.58|243.98|246.76|244.16|246.58|243.98|0
1642664080000|2022-01-20 07:34:40|246.76|244.16|246.57|243.97|246.76|244.16|246.57|243.97|0
1642664090000|2022-01-20 07:34:50|246.39|243.79|246.2|243.6|246.49|243.89|246.2|243.6|0
1642664100000|2022-01-20 07:35:00|246.39|243.79|246.39|243.79|246.39|243.79|246.3|243.7|0
1642664110000|2022-01-20 07:35:10|246.57|243.97|246.57|243.97|246.57|243.97|246.39|243.79|0
1642664120000|2022-01-20 07:35:20|246.39|243.79|246.01|243.41|246.39|243.79|246.01|243.41|0
1642664130000|2022-01-20 07:35:30|246.2|243.6|246.2|243.6|246.2|243.6|246.2|243.6|0
1642664160000|2022-01-20 07:36:00|246.01|243.41|245.83|243.23|246.01|243.41|245.83|243.23|0
1642664170000|2022-01-20 07:36:10|245.92|243.32|245.83|243.23|245.92|243.32|245.83|243.23|0
1642664180000|2022-01-20 07:36:20|246.01|243.41|246.01|243.41|246.01|243.41|246.01|243.41|0
1642664190000|2022-01-20 07:36:30|246.2|243.6|246.01|243.41|246.2|243.6|246.01|243.41|0
1642664200000|2022-01-20 07:36:40|247.29|244.69|247.1|244.5|247.29|244.69|247.1|244.5|0
1642664210000|2022-01-20 07:36:50|246.92|244.32|247.1|244.5|247.1|244.5|246.92|244.32|0
1642664220000|2022-01-20 07:37:00|246.92|244.32|246.92|244.32|246.92|244.32|246.83|244.23|0
1642664230000|2022-01-20 07:37:10|247.1|244.5|247.29|244.69|247.29|244.69|247.1|244.5|0
1642664240000|2022-01-20 07:37:20|246.13|243.53|246.04|243.44|246.13|243.53|246.04|243.44|0
1642664250000|2022-01-20 07:37:30|246.13|243.53|245.94|243.34|246.13|243.53|245.94|243.34|0
1642664260000|2022-01-20 07:37:40|246.04|243.44|245.94|243.34|246.04|243.44|245.94|243.34|0
1642664270000|2022-01-20 07:37:50|245.85|243.25|245.94|243.34|245.94|243.34|245.85|243.25|0
1642664280000|2022-01-20 07:38:00|246.13|243.53|246.23|243.63|246.23|243.63|246.04|243.44|0
1642664290000|2022-01-20 07:38:10|246.13|243.53|246.31|243.71|246.31|243.71|246.13|243.53|0
1642664300000|2022-01-20 07:38:20|246.5|243.9|246.5|243.9|246.5|243.9|246.41|243.81|0
1642664320000|2022-01-20 07:38:40|246.31|243.71|246.31|243.71|246.31|243.71|246.31|243.71|0
1642664330000|2022-01-20 07:38:50|246.5|243.9|246.31|243.71|246.5|243.9|246.31|243.71|0
1642664340000|2022-01-20 07:39:00|246.13|243.53|245.94|243.34|246.13|243.53|245.94|243.34|0
1642664350000|2022-01-20 07:39:10|246.13|243.53|246.22|243.62|246.22|243.62|246.13|243.53|0
1642664360000|2022-01-20 07:39:20|246.31|243.71|246.22|243.62|246.31|243.71|246.22|243.62|0
1642664370000|2022-01-20 07:39:30|246.31|243.71|246.5|243.9|246.69|244.09|246.31|243.71|0
1642664380000|2022-01-20 07:39:40|246.6|244|246.5|243.9|246.69|244.09|246.5|243.9|0
1642664390000|2022-01-20 07:39:50|246.87|244.27|246.87|244.27|246.87|244.27|246.78|244.18|0
1642664400000|2022-01-20 07:40:00|246.69|244.09|246.87|244.27|246.87|244.27|246.69|244.09|0
1642664410000|2022-01-20 07:40:10|246.78|244.18|246.69|244.09|246.78|244.18|246.69|244.09|0
1642664420000|2022-01-20 07:40:20|246.78|244.18|246.69|244.09|246.78|244.18|246.69|244.09|0
1642664430000|2022-01-20 07:40:30|246.78|244.18|246.69|244.09|246.78|244.18|246.69|244.09|0
1642664440000|2022-01-20 07:40:40|246.31|243.71|246.31|243.71|246.31|243.71|246.31|243.71|0
1642664450000|2022-01-20 07:40:50|246.13|243.53|245.94|243.34|246.13|243.53|245.94|243.34|0
1642664460000|2022-01-20 07:41:00|246.13|243.53|245.94|243.34|246.13|243.53|245.94|243.34|0
1642664470000|2022-01-20 07:41:10|245.75|243.15|245.57|242.97|245.94|243.34|245.57|242.97|0
1642664480000|2022-01-20 07:41:20|245.75|243.15|245.75|243.15|245.75|243.15|245.75|243.15|0
1642664490000|2022-01-20 07:41:30|245.57|242.97|245.11|242.51|245.57|242.97|245.01|242.41|0
1642664500000|2022-01-20 07:41:40|245.19|242.59|245.01|242.41|245.19|242.59|245.01|242.41|0
1642664510000|2022-01-20 07:41:50|244.82|242.22|244.82|242.22|245.01|242.41|244.82|242.22|0
1642664520000|2022-01-20 07:42:00|244.92|242.32|245.01|242.41|245.01|242.41|244.92|242.32|0
1642664530000|2022-01-20 07:42:10|244.82|242.22|244.64|242.04|244.82|242.22|244.45|241.85|0
1642664540000|2022-01-20 07:42:20|244.45|241.85|244.26|241.66|244.45|241.85|244.26|241.66|0
1642664550000|2022-01-20 07:42:30|244.45|241.85|244.36|241.76|244.45|241.85|244.18|241.58|0
1642664560000|2022-01-20 07:42:40|244.26|241.66|244.26|241.66|244.26|241.66|244.26|241.66|0
1642664570000|2022-01-20 07:42:50|244.45|241.85|244.26|241.66|244.45|241.85|244.26|241.66|0
1642664580000|2022-01-20 07:43:00|244.45|241.85|243.89|241.29|244.45|241.85|243.89|241.29|0
1642664590000|2022-01-20 07:43:10|243.71|241.11|243.34|240.74|243.71|241.11|243.34|240.74|0
1642664600000|2022-01-20 07:43:20|243.52|240.92|243.52|240.92|243.52|240.92|243.52|240.92|0
1642664610000|2022-01-20 07:43:30|243.34|240.74|243.71|241.11|243.71|241.11|243.34|240.74|0
1642664620000|2022-01-20 07:43:40|243.52|240.92|242.96|240.36|243.52|240.92|242.96|240.36|0
1642664650000|2022-01-20 07:44:10|243.15|240.55|243.62|241.02|243.62|241.02|243.15|240.55|0
1642664660000|2022-01-20 07:44:20|243.71|241.11|243.71|241.11|243.8|241.2|243.71|241.11|0
1642664670000|2022-01-20 07:44:30|243.52|240.92|243.71|241.11|243.71|241.11|243.52|240.92|0
1642664680000|2022-01-20 07:44:40|243.52|240.92|243.52|240.92|243.52|240.92|243.52|240.92|0
1642664690000|2022-01-20 07:44:50|243.71|241.11|243.52|240.92|243.71|241.11|243.52|240.92|0
1642664700000|2022-01-20 07:45:00|244.26|241.66|244.26|241.66|244.26|241.66|244.26|241.66|0
1642664710000|2022-01-20 07:45:10|244.45|241.85|244.82|242.22|244.82|242.22|244.45|241.85|0
1642664720000|2022-01-20 07:45:20|244.92|242.32|245.19|242.59|245.19|242.59|244.92|242.32|0
1642664730000|2022-01-20 07:45:30|245.1|242.5|245.38|242.78|245.38|242.78|245.1|242.5|0
1642664740000|2022-01-20 07:45:40|245.29|242.69|245.19|242.59|245.29|242.69|245.19|242.59|0
1642664750000|2022-01-20 07:45:50|245.01|242.41|245.01|242.41|245.01|242.41|244.82|242.22|0
1642664760000|2022-01-20 07:46:00|245.19|242.59|245.38|242.78|245.38|242.78|245.19|242.59|0
1642664770000|2022-01-20 07:46:10|245.56|242.96|245.75|243.15|245.75|243.15|245.38|242.78|0
1642664780000|2022-01-20 07:46:20|245.56|242.96|245.85|243.25|245.85|243.25|245.56|242.96|0
1642664790000|2022-01-20 07:46:30|245.56|242.96|245.94|243.34|245.94|243.34|245.56|242.96|0
1642664810000|2022-01-20 07:46:50|246.12|243.52|246.12|243.52|246.12|243.52|246.03|243.43|0
1642664820000|2022-01-20 07:47:00|246.31|243.71|246.5|243.9|246.68|244.08|246.31|243.71|0
1642664830000|2022-01-20 07:47:10|246.59|243.99|246.5|243.9|246.68|244.08|246.5|243.9|0
1642664840000|2022-01-20 07:47:20|246.31|243.71|245.94|243.34|246.31|243.71|245.94|243.34|0
1642664850000|2022-01-20 07:47:30|246.03|243.43|246.03|243.43|246.12|243.52|246.03|243.43|0
1642664860000|2022-01-20 07:47:40|246.12|243.52|246.31|243.71|246.31|243.71|246.12|243.52|0
1642664870000|2022-01-20 07:47:50|246.5|243.9|246.5|243.9|246.5|243.9|246.5|243.9|0
1642664880000|2022-01-20 07:48:00|246.68|244.08|246.87|244.27|246.87|244.27|246.5|243.9|0
1642664890000|2022-01-20 07:48:10|246.68|244.08|247.24|244.64|247.24|244.64|246.68|244.08|0
1642664900000|2022-01-20 07:48:20|247.06|244.46|246.97|244.37|247.06|244.46|246.97|244.37|0
1642664910000|2022-01-20 07:48:30|247.24|244.64|247.43|244.83|247.43|244.83|247.15|244.55|0
1642664920000|2022-01-20 07:48:40|247.24|244.64|247.34|244.74|247.34|244.74|247.06|244.46|0
1642664930000|2022-01-20 07:48:50|247.06|244.46|247.43|244.83|247.43|244.83|247.06|244.46|0
1642664940000|2022-01-20 07:49:00|247.53|244.93|247.34|244.74|247.53|244.93|247.24|244.64|0
1642664950000|2022-01-20 07:49:10|247.62|245.02|247.06|244.46|247.62|245.02|247.06|244.46|0
1642664960000|2022-01-20 07:49:20|247.24|244.64|247.15|244.55|247.24|244.64|247.15|244.55|0
1642664970000|2022-01-20 07:49:30|246.87|244.27|247.62|245.02|247.62|245.02|246.87|244.27|0
1642664980000|2022-01-20 07:49:40|247.24|244.64|247.34|244.74|247.34|244.74|247.24|244.64|0
1642664990000|2022-01-20 07:49:50|247.24|244.64|247.43|244.83|247.43|244.83|247.24|244.64|0
1642665000000|2022-01-20 07:50:00|247.24|244.64|247.62|245.02|247.62|245.02|247.24|244.64|0
1642665010000|2022-01-20 07:50:10|247.8|245.2|247.71|245.11|247.8|245.2|247.62|245.02|0
1642665020000|2022-01-20 07:50:20|247.62|245.02|247.8|245.2|247.8|245.2|247.62|245.02|0
1642665030000|2022-01-20 07:50:30|247.99|245.39|247.99|245.39|248.18|245.58|247.99|245.39|0
1642665040000|2022-01-20 07:50:40|247.8|245.2|247.99|245.39|247.99|245.39|247.8|245.2|0
1642665060000|2022-01-20 07:51:00|247.8|245.2|247.8|245.2|247.99|245.39|247.8|245.2|0
1642665070000|2022-01-20 07:51:10|247.62|245.02|247.62|245.02|247.62|245.02|247.62|245.02|0
1642665080000|2022-01-20 07:51:20|248.18|245.58|248.36|245.76|248.36|245.76|248.18|245.58|0
1642665090000|2022-01-20 07:51:30|248.55|245.95|248.93|246.33|249.11|246.51|248.55|245.95|0
1642665100000|2022-01-20 07:51:40|249.11|246.51|248.93|246.33|249.3|246.7|248.93|246.33|0
1642665110000|2022-01-20 07:51:50|249.11|246.51|249.11|246.51|249.11|246.51|248.93|246.33|0
1642665120000|2022-01-20 07:52:00|248.93|246.33|248.93|246.33|248.93|246.33|248.74|246.14|0
1642665130000|2022-01-20 07:52:10|248.74|246.14|249.11|246.51|249.11|246.51|248.74|246.14|0
1642665140000|2022-01-20 07:52:20|248.93|246.33|248.93|246.33|249.11|246.51|248.93|246.33|0
1642665160000|2022-01-20 07:52:40|248.55|245.95|248.46|245.86|248.65|246.05|248.36|245.76|0
1642665170000|2022-01-20 07:52:50|248.36|245.76|248.74|246.14|248.74|246.14|248.36|245.76|0
1642665180000|2022-01-20 07:53:00|248.65|246.05|248.55|245.95|248.65|246.05|248.55|245.95|0
1642665190000|2022-01-20 07:53:10|248.36|245.76|248.36|245.76|248.55|245.95|248.36|245.76|0
1642665200000|2022-01-20 07:53:20|248.27|245.67|248.36|245.76|248.36|245.76|248.27|245.67|0
1642665210000|2022-01-20 07:53:30|248.55|245.95|248.74|246.14|248.74|246.14|248.55|245.95|0
1642665220000|2022-01-20 07:53:40|248.65|246.05|248.93|246.33|248.93|246.33|248.65|246.05|0
1642665230000|2022-01-20 07:53:50|248.74|246.14|248.93|246.33|248.93|246.33|248.74|246.14|0
1642665240000|2022-01-20 07:54:00|248.36|245.76|248.18|245.58|248.55|245.95|248.18|245.58|0
1642665250000|2022-01-20 07:54:10|247.9|245.3|247.8|245.2|247.9|245.3|247.8|245.2|0
1642665260000|2022-01-20 07:54:20|247.99|245.39|247.99|245.39|248.18|245.58|247.99|245.39|0
1642665270000|2022-01-20 07:54:30|248.18|245.58|248.36|245.76|248.36|245.76|248.18|245.58|0
1642665280000|2022-01-20 07:54:40|248.55|245.95|248.55|245.95|248.55|245.95|248.55|245.95|0
1642665290000|2022-01-20 07:54:50|248.36|245.76|248.36|245.76|248.36|245.76|248.36|245.76|0
1642665300000|2022-01-20 07:55:00|248.17|245.57|248.74|246.14|248.74|246.14|248.17|245.57|0
1642665310000|2022-01-20 07:55:10|248.55|245.95|248.36|245.76|248.55|245.95|248.36|245.76|0
1642665320000|2022-01-20 07:55:20|248.27|245.67|248.36|245.76|248.36|245.76|248.17|245.57|0
1642665330000|2022-01-20 07:55:30|248.46|245.86|248.74|246.14|248.74|246.14|248.46|245.86|0
1642665340000|2022-01-20 07:55:40|248.36|245.76|248.36|245.76|248.36|245.76|248.27|245.67|0
1642665350000|2022-01-20 07:55:50|248.55|245.95|248.92|246.32|248.92|246.32|248.55|245.95|0
1642665360000|2022-01-20 07:56:00|248.74|246.14|248.55|245.95|248.74|246.14|248.55|245.95|0
1642665370000|2022-01-20 07:56:10|248.65|246.05|248.55|245.95|248.74|246.14|248.55|245.95|0
1642665380000|2022-01-20 07:56:20|248.36|245.76|248.36|245.76|248.46|245.86|248.36|245.76|0
1642665390000|2022-01-20 07:56:30|248.46|245.86|248.65|246.05|248.74|246.14|248.46|245.86|0
1642665400000|2022-01-20 07:56:40|248.74|246.14|248.55|245.95|248.74|246.14|248.36|245.76|0
1642665410000|2022-01-20 07:56:50|248.46|245.86|248.36|245.76|248.55|245.95|248.36|245.76|0
1642665430000|2022-01-20 07:57:10|248.17|245.57|247.99|245.39|248.17|245.57|247.99|245.39|0
1642665440000|2022-01-20 07:57:20|247.8|245.2|247.61|245.01|247.9|245.3|247.61|245.01|0
1642665450000|2022-01-20 07:57:30|247.42|244.82|247.42|244.82|247.42|244.82|247.42|244.82|0
1642665460000|2022-01-20 07:57:40|247.61|245.01|247.61|245.01|247.8|245.2|247.61|245.01|0
1642665470000|2022-01-20 07:57:50|247.8|245.2|248.36|245.76|248.36|245.76|247.8|245.2|0
1642665480000|2022-01-20 07:58:00|248.55|245.95|248.55|245.95|248.55|245.95|248.36|245.76|0
1642665490000|2022-01-20 07:58:10|248.46|245.86|248.74|246.14|248.74|246.14|248.36|245.76|0
1642665500000|2022-01-20 07:58:20|249.21|246.61|248.74|246.14|249.21|246.61|248.74|246.14|0
1642665510000|2022-01-20 07:58:30|248.55|245.95|248.74|246.14|248.74|246.14|248.55|245.95|0
1642665520000|2022-01-20 07:58:40|249.11|246.51|248.73|246.13|249.11|246.51|248.73|246.13|0
1642665530000|2022-01-20 07:58:50|249.02|246.42|248.92|246.32|249.21|246.61|248.92|246.32|0
1642665540000|2022-01-20 07:59:00|248.73|246.13|248.73|246.13|248.73|246.13|248.55|245.95|0
1642665550000|2022-01-20 07:59:10|248.92|246.32|248.73|246.13|249.02|246.42|248.73|246.13|0
1642665560000|2022-01-20 07:59:20|248.83|246.23|248.55|245.95|248.83|246.23|248.55|245.95|0
1642665570000|2022-01-20 07:59:30|248.92|246.32|248.73|246.13|248.92|246.32|248.73|246.13|0
1642665580000|2022-01-20 07:59:40|249.11|246.51|249.3|246.7|249.48|246.88|248.92|246.32|0
1642665590000|2022-01-20 07:59:50|249.11|246.51|249.39|246.79|249.48|246.88|249.11|246.51|0
1642665600000|2022-01-20 08:00:00|249.11|246.51|248.27|245.67|249.11|246.51|248.27|245.67|0
1642665610000|2022-01-20 08:00:10|248.08|245.48|247.89|245.29|248.08|245.48|247.8|245.2|0
1642665620000|2022-01-20 08:00:20|247.61|245.01|247.61|245.01|248.36|245.76|247.61|245.01|0
1642665630000|2022-01-20 08:00:30|247.52|244.92|247.61|245.01|247.8|245.2|247.52|244.92|0
1642665640000|2022-01-20 08:00:40|247.33|244.73|247.42|244.82|247.8|245.2|247.33|244.73|0
1642665650000|2022-01-20 08:00:50|247.24|244.64|247.8|245.2|247.8|245.2|247.24|244.64|0
1642665660000|2022-01-20 08:01:00|248.08|245.48|247.98|245.38|248.17|245.57|247.98|245.38|0
1642665670000|2022-01-20 08:01:10|247.8|245.2|247.71|245.11|248.27|245.67|247.71|245.11|0
1642665680000|2022-01-20 08:01:20|247.98|245.38|248.55|245.95|248.55|245.95|247.98|245.38|0
1642665690000|2022-01-20 08:01:30|248.73|246.13|248.08|245.48|248.73|246.13|248.08|245.48|0
1642665700000|2022-01-20 08:01:40|247.98|245.38|248.92|246.32|248.92|246.32|247.98|245.38|0
1642665710000|2022-01-20 08:01:50|249.11|246.51|248.92|246.32|249.11|246.51|248.92|246.32|0
1642665720000|2022-01-20 08:02:00|248.83|246.23|248.17|245.57|248.83|246.23|248.17|245.57|0
1642665730000|2022-01-20 08:02:10|247.8|245.2|248.36|245.76|248.36|245.76|247.8|245.2|0
1642665740000|2022-01-20 08:02:20|248.55|245.95|248.83|246.23|249.11|246.51|248.55|245.95|0
1642665750000|2022-01-20 08:02:30|249.02|246.42|249.11|246.51|249.11|246.51|248.92|246.32|0
1642665760000|2022-01-20 08:02:40|248.92|246.32|248.92|246.32|248.92|246.32|248.73|246.13|0
1642665770000|2022-01-20 08:02:50|248.73|246.13|248.36|245.76|248.92|246.32|248.36|245.76|0
1642665780000|2022-01-20 08:03:00|248.17|245.57|247.89|245.29|248.17|245.57|247.61|245.01|0
1642665790000|2022-01-20 08:03:10|248.36|245.76|248.36|245.76|248.55|245.95|248.36|245.76|0
1642665800000|2022-01-20 08:03:20|248.17|245.57|247.98|245.38|248.17|245.57|247.98|245.38|0
1642665810000|2022-01-20 08:03:30|248.17|245.57|247.8|245.2|248.17|245.57|247.61|245.01|0
1642665820000|2022-01-20 08:03:40|247.61|245.01|248.36|245.76|248.36|245.76|247.61|245.01|0
1642665830000|2022-01-20 08:03:50|248.27|245.67|248.92|246.32|248.92|246.32|248.27|245.67|0
1642665840000|2022-01-20 08:04:00|249.11|246.51|248.45|245.85|249.11|246.51|248.36|245.76|0
1642665850000|2022-01-20 08:04:10|248.54|245.94|248.54|245.94|248.54|245.94|248.54|245.94|0
1642665860000|2022-01-20 08:04:20|248.64|246.04|248.73|246.13|248.73|246.13|248.64|246.04|0
1642665870000|2022-01-20 08:04:30|248.54|245.94|248.54|245.94|248.54|245.94|248.54|245.94|0
1642665880000|2022-01-20 08:04:40|248.73|246.13|249.2|246.6|249.2|246.6|248.73|246.13|0
1642665890000|2022-01-20 08:04:50|249.11|246.51|249.29|246.69|249.29|246.69|249.11|246.51|0
1642665900000|2022-01-20 08:05:00|248.62|246.62|248.62|246.62|248.81|246.81|248.62|246.62|0
1642665910000|2022-01-20 08:05:10|248.81|246.81|250.12|248.12|250.12|248.12|248.81|246.81|0
1642665920000|2022-01-20 08:05:20|249.93|247.93|249.56|247.56|249.93|247.93|249.56|247.56|0
1642665930000|2022-01-20 08:05:30|249.37|247.37|249.28|247.28|249.56|247.56|249.28|247.28|0
1642665940000|2022-01-20 08:05:40|249.37|247.37|248.81|246.81|249.37|247.37|248.81|246.81|0
1642665950000|2022-01-20 08:05:50|249.37|247.37|249.75|247.75|249.75|247.75|249.37|247.37|0
1642665960000|2022-01-20 08:06:00|249.47|247.47|248.81|246.81|249.47|247.47|248.81|246.81|0
1642665970000|2022-01-20 08:06:10|249.09|247.09|249.74|247.74|249.74|247.74|248.99|246.99|0
1642665980000|2022-01-20 08:06:20|249.65|247.65|249.74|247.74|249.74|247.74|249.65|247.65|0
1642665990000|2022-01-20 08:06:30|249.84|247.84|249.84|247.84|249.84|247.84|249.84|247.84|0
1642666000000|2022-01-20 08:06:40|249.56|247.56|248.81|246.81|249.56|247.56|248.81|246.81|0
1642666010000|2022-01-20 08:06:50|249.37|247.37|249.65|247.65|249.65|247.65|249.37|247.37|0
1642666020000|2022-01-20 08:07:00|249.74|247.74|248.99|246.99|249.74|247.74|248.99|246.99|0
1642666030000|2022-01-20 08:07:10|248.81|246.81|248.24|246.24|248.81|246.81|248.24|246.24|0
1642666040000|2022-01-20 08:07:20|247.87|245.87|247.22|245.22|247.87|245.87|247.22|245.22|0
1642666050000|2022-01-20 08:07:30|247.49|245.49|247.49|245.49|247.68|245.68|247.49|245.49|0
1642666060000|2022-01-20 08:07:40|247.68|245.68|247.31|245.31|247.68|245.68|247.31|245.31|0
1642666070000|2022-01-20 08:07:50|247.49|245.49|248.06|246.06|248.06|246.06|247.49|245.49|0
1642666080000|2022-01-20 08:08:00|247.87|245.87|247.12|245.12|247.87|245.87|247.12|245.12|0
1642666090000|2022-01-20 08:08:10|246.75|244.75|246.75|244.75|246.93|244.93|246.75|244.75|0
1642666100000|2022-01-20 08:08:20|246.93|244.93|247.03|245.03|247.03|245.03|246.93|244.93|0
1642666110000|2022-01-20 08:08:30|246.93|244.93|246.74|244.74|246.93|244.93|246.74|244.74|0
1642666120000|2022-01-20 08:08:40|246.84|244.84|246.74|244.74|246.84|244.84|246.37|244.37|0
1642666130000|2022-01-20 08:08:50|247.31|245.31|247.22|245.22|247.31|245.31|246.93|244.93|0
1642666140000|2022-01-20 08:09:00|247.31|245.31|246.93|244.93|247.31|245.31|246.93|244.93|0
1642666150000|2022-01-20 08:09:10|246.74|244.74|246.74|244.74|246.74|244.74|246.56|244.56|0
1642666160000|2022-01-20 08:09:20|246.37|244.37|246.28|244.28|246.56|244.56|246.28|244.28|0
1642666170000|2022-01-20 08:09:30|246.74|244.74|246.74|244.74|247.12|245.12|246.74|244.74|0
1642666180000|2022-01-20 08:09:40|246.56|244.56|246.37|244.37|246.56|244.56|246.37|244.37|0
1642666190000|2022-01-20 08:09:50|246.18|244.18|246.37|244.37|246.37|244.37|246.18|244.18|0
1642666200000|2022-01-20 08:10:00|246.18|244.18|245.81|243.81|246.37|244.37|245.81|243.81|0
1642666210000|2022-01-20 08:10:10|246|244|246.18|244.18|246.18|244.18|246|244|0
1642666220000|2022-01-20 08:10:20|246.37|244.37|246.56|244.56|246.56|244.56|246.37|244.37|0
1642666230000|2022-01-20 08:10:30|246.74|244.74|247.21|245.21|247.21|245.21|246.74|244.74|0
1642666240000|2022-01-20 08:10:40|247.49|245.49|247.87|245.87|247.87|245.87|247.49|245.49|0
1642666250000|2022-01-20 08:10:50|247.68|245.68|248.05|246.05|248.05|246.05|247.68|245.68|0
1642666260000|2022-01-20 08:11:00|248.24|246.24|248.24|246.24|248.24|246.24|248.24|246.24|0
1642666270000|2022-01-20 08:11:10|248.05|246.05|248.05|246.05|248.43|246.43|248.05|246.05|0
1642666280000|2022-01-20 08:11:20|248.24|246.24|248.34|246.34|248.34|246.34|248.05|246.05|0
1642666290000|2022-01-20 08:11:30|248.05|246.05|247.87|245.87|248.05|246.05|247.87|245.87|0
1642666300000|2022-01-20 08:11:40|248.24|246.24|248.43|246.43|248.62|246.62|248.24|246.24|0
1642666310000|2022-01-20 08:11:50|248.62|246.62|248.8|246.8|248.99|246.99|248.62|246.62|0
1642666320000|2022-01-20 08:12:00|248.62|246.62|248.62|246.62|248.8|246.8|248.62|246.62|0
1642666330000|2022-01-20 08:12:10|248.8|246.8|248.8|246.8|248.8|246.8|248.71|246.71|0
1642666340000|2022-01-20 08:12:20|248.43|246.43|248.34|246.34|248.61|246.61|248.34|246.34|0
1642666350000|2022-01-20 08:12:30|248.43|246.43|248.99|246.99|248.99|246.99|248.43|246.43|0
1642666360000|2022-01-20 08:12:40|248.8|246.8|248.8|246.8|248.8|246.8|248.8|246.8|0
1642666370000|2022-01-20 08:12:50|248.52|246.52|248.61|246.61|248.61|246.61|248.52|246.52|0
1642666380000|2022-01-20 08:13:00|248.8|246.8|248.61|246.61|248.8|246.8|248.24|246.24|0
1642666390000|2022-01-20 08:13:10|248.8|246.8|248.61|246.61|248.8|246.8|248.61|246.61|0
1642666400000|2022-01-20 08:13:20|248.52|246.52|248.9|246.9|248.9|246.9|248.43|246.43|0
1642666410000|2022-01-20 08:13:30|248.99|246.99|249.74|247.74|249.74|247.74|248.99|246.99|0
1642666420000|2022-01-20 08:13:40|250.12|248.12|249.93|247.93|250.12|248.12|249.84|247.84|0
1642666430000|2022-01-20 08:13:50|249.74|247.74|249.93|247.93|249.93|247.93|249.65|247.65|0
1642666440000|2022-01-20 08:14:00|250.03|248.03|250.49|248.49|250.49|248.49|250.03|248.03|0
1642666450000|2022-01-20 08:14:10|250.87|248.87|251.25|249.25|251.44|249.44|250.87|248.87|0
1642666460000|2022-01-20 08:14:20|251.62|249.62|251.44|249.44|251.62|249.62|251.44|249.44|0
1642666470000|2022-01-20 08:14:30|251.25|249.25|251.25|249.25|251.81|249.81|251.25|249.25|0
1642666480000|2022-01-20 08:14:40|251.62|249.62|251.43|249.43|251.81|249.81|251.43|249.43|0
1642666490000|2022-01-20 08:14:50|251.62|249.62|251.81|249.81|251.81|249.81|251.43|249.43|0
1642666500000|2022-01-20 08:15:00|252|250|251.62|249.62|252|250|251.62|249.62|0
1642666510000|2022-01-20 08:15:10|251.43|249.43|251.43|249.43|251.62|249.62|251.43|249.43|0
1642666520000|2022-01-20 08:15:20|251.25|249.25|251.25|249.25|251.25|249.25|251.25|249.25|0
1642666530000|2022-01-20 08:15:30|251.43|249.43|251.43|249.43|251.43|249.43|251.43|249.43|0
1642666540000|2022-01-20 08:15:40|251.81|249.81|252|250|252|250|251.81|249.81|0
1642666550000|2022-01-20 08:15:50|252.1|250.1|252|250|252.1|250.1|252|250|0
1642666560000|2022-01-20 08:16:00|251.81|249.81|252.19|250.19|252.19|250.19|251.81|249.81|0
1642666570000|2022-01-20 08:16:10|251.81|249.81|252.19|250.19|252.19|250.19|251.81|249.81|0
1642666580000|2022-01-20 08:16:20|252|250|251.62|249.62|252|250|251.62|249.62|0
1642666590000|2022-01-20 08:16:30|251.81|249.81|251.81|249.81|252|250|251.81|249.81|0
1642666600000|2022-01-20 08:16:40|251.91|249.91|251.81|249.81|252.19|250.19|251.81|249.81|0
1642666610000|2022-01-20 08:16:50|251.43|249.43|252|250|252|250|251.43|249.43|0
1642666620000|2022-01-20 08:17:00|252.19|250.19|252.19|250.19|252.38|250.38|252.19|250.19|0
1642666630000|2022-01-20 08:17:10|252.57|250.57|252|250|252.57|250.57|252|250|0
1642666640000|2022-01-20 08:17:20|251.72|249.72|251.81|249.81|252|250|251.72|249.72|0
1642666650000|2022-01-20 08:17:30|251.62|249.62|251.34|249.34|251.62|249.62|251.34|249.34|0
1642666660000|2022-01-20 08:17:40|251.24|249.24|252|250|252|250|251.24|249.24|0
1642666670000|2022-01-20 08:17:50|251.81|249.81|251.06|249.06|251.81|249.81|250.87|248.87|0
1642666680000|2022-01-20 08:18:00|251.62|249.62|251.43|249.43|251.91|249.91|251.43|249.43|0
1642666690000|2022-01-20 08:18:10|251.62|249.62|251.34|249.34|251.62|249.62|251.34|249.34|0
1642666700000|2022-01-20 08:18:20|251.24|249.24|250.68|248.68|251.24|249.24|250.68|248.68|0
1642666710000|2022-01-20 08:18:30|250.87|248.87|250.78|248.78|250.87|248.87|250.68|248.68|0
1642666720000|2022-01-20 08:18:40|250.87|248.87|251.43|249.43|251.43|249.43|250.49|248.49|0
1642666730000|2022-01-20 08:18:50|251.62|249.62|251.43|249.43|251.62|249.62|251.43|249.43|0
1642666740000|2022-01-20 08:19:00|251.62|249.62|251.72|249.72|251.72|249.72|251.62|249.62|0
1642666750000|2022-01-20 08:19:10|251.43|249.43|252.1|250.1|252.1|250.1|251.43|249.43|0
1642666760000|2022-01-20 08:19:20|252|250|252.38|250.38|252.38|250.38|252|250|0
1642666770000|2022-01-20 08:19:30|252.57|250.57|253.13|251.13|253.13|251.13|252.57|250.57|0
1642666780000|2022-01-20 08:19:40|253.32|251.32|253.13|251.13|253.51|251.51|253.13|251.13|0
1642666790000|2022-01-20 08:19:50|253.32|251.32|253.7|251.7|253.7|251.7|253.32|251.32|0
1642666800000|2022-01-20 08:20:00|254.08|252.08|253.89|251.89|254.08|252.08|253.89|251.89|0
1642666810000|2022-01-20 08:20:10|253.8|251.8|253.99|251.99|253.99|251.99|253.7|251.7|0
1642666820000|2022-01-20 08:20:20|254.08|252.08|254.46|252.46|254.46|252.46|254.08|252.08|0
1642666830000|2022-01-20 08:20:30|254.65|252.65|254.84|252.84|255.03|253.03|254.65|252.65|0
1642666840000|2022-01-20 08:20:40|254.46|252.46|254.27|252.27|254.65|252.65|254.27|252.27|0
1642666850000|2022-01-20 08:20:50|254.08|252.08|253.99|251.99|254.27|252.27|253.99|251.99|0
1642666860000|2022-01-20 08:21:00|254.08|252.08|254.27|252.27|254.27|252.27|254.08|252.08|0
1642666870000|2022-01-20 08:21:10|254.18|252.18|254.56|252.56|254.56|252.56|254.18|252.18|0
1642666880000|2022-01-20 08:21:20|254.65|252.65|254.84|252.84|255.03|253.03|254.65|252.65|0
1642666890000|2022-01-20 08:21:30|255.03|253.03|255.22|253.22|255.41|253.41|255.03|253.03|0
1642666900000|2022-01-20 08:21:40|255.03|253.03|255.22|253.22|255.22|253.22|255.03|253.03|0
1642666910000|2022-01-20 08:21:50|255.32|253.32|255.22|253.22|255.32|253.32|255.03|253.03|0
1642666920000|2022-01-20 08:22:00|255.6|253.6|255.98|253.98|255.98|253.98|255.6|253.6|0
1642666930000|2022-01-20 08:22:10|256.74|254.74|256.17|254.17|256.74|254.74|255.98|253.98|0
1642666940000|2022-01-20 08:22:20|255.98|253.98|256.36|254.36|256.36|254.36|255.98|253.98|0
1642666950000|2022-01-20 08:22:30|255.41|253.41|255.6|253.6|255.6|253.6|255.41|253.41|0
1642666960000|2022-01-20 08:22:40|255.79|253.79|255.79|253.79|255.79|253.79|255.79|253.79|0
1642666970000|2022-01-20 08:22:50|255.98|253.98|256.08|254.08|256.17|254.17|255.98|253.98|0
1642666980000|2022-01-20 08:23:00|255.6|253.6|255.79|253.79|255.98|253.98|255.6|253.6|0
1642666990000|2022-01-20 08:23:10|255.6|253.6|255.98|253.98|255.98|253.98|255.6|253.6|0
1642667000000|2022-01-20 08:23:20|255.79|253.79|255.98|253.98|255.98|253.98|255.79|253.79|0
1642667010000|2022-01-20 08:23:30|255.79|253.79|256.36|254.36|256.36|254.36|255.79|253.79|0
1642667020000|2022-01-20 08:23:40|256.17|254.17|256.08|254.08|256.17|254.17|256.08|254.08|0
1642667030000|2022-01-20 08:23:50|255.6|253.6|255.03|253.03|255.79|253.79|255.03|253.03|0
1642667040000|2022-01-20 08:24:00|255.6|253.6|255.22|253.22|255.6|253.6|255.22|253.22|0
1642667050000|2022-01-20 08:24:10|255.03|253.03|254.93|252.93|255.22|253.22|254.93|252.93|0
1642667060000|2022-01-20 08:24:20|255.03|253.03|254.84|252.84|255.12|253.12|254.84|252.84|0
1642667070000|2022-01-20 08:24:30|254.46|252.46|254.84|252.84|254.84|252.84|254.46|252.46|0
1642667080000|2022-01-20 08:24:40|254.65|252.65|255.41|253.41|255.41|253.41|254.65|252.65|0
1642667090000|2022-01-20 08:24:50|255.6|253.6|255.6|253.6|255.6|253.6|255.5|253.5|0
1642667100000|2022-01-20 08:25:00|255.79|253.79|256.74|254.74|256.74|254.74|255.79|253.79|0
1642667110000|2022-01-20 08:25:10|257.12|255.12|258.07|256.07|258.07|256.07|257.12|255.12|0
1642667120000|2022-01-20 08:25:20|258.45|256.45|258.26|256.26|258.45|256.45|257.98|255.98|0
1642667130000|2022-01-20 08:25:30|258.74|256.74|258.65|256.65|258.84|256.84|258.65|256.65|0
1642667140000|2022-01-20 08:25:40|259.03|257.03|259.03|257.03|259.03|257.03|259.03|257.03|0
1642667150000|2022-01-20 08:25:50|258.84|256.84|258.65|256.65|258.84|256.84|258.65|256.65|0
1642667160000|2022-01-20 08:26:00|258.74|256.74|258.26|256.26|258.74|256.74|258.26|256.26|0
1642667170000|2022-01-20 08:26:10|257.98|255.98|258.26|256.26|258.45|256.45|257.98|255.98|0
1642667180000|2022-01-20 08:26:20|258.07|256.07|257.5|255.5|258.07|256.07|257.5|255.5|0
1642667190000|2022-01-20 08:26:30|257.69|255.69|257.5|255.5|257.88|255.88|257.5|255.5|0
1642667200000|2022-01-20 08:26:40|257.31|255.31|256.93|254.93|257.31|255.31|256.93|254.93|0
1642667210000|2022-01-20 08:26:50|256.74|254.74|257.12|255.12|257.12|255.12|256.74|254.74|0
1642667220000|2022-01-20 08:27:00|257.31|255.31|257.31|255.31|257.31|255.31|257.31|255.31|0
1642667230000|2022-01-20 08:27:10|257.12|255.12|257.22|255.22|257.5|255.5|257.12|255.12|0
1642667240000|2022-01-20 08:27:20|257.31|255.31|257.12|255.12|257.31|255.31|256.93|254.93|0
1642667250000|2022-01-20 08:27:30|256.93|254.93|256.55|254.55|256.93|254.93|256.55|254.55|0
1642667260000|2022-01-20 08:27:40|256.35|254.35|256.35|254.35|256.74|254.74|256.35|254.35|0
1642667270000|2022-01-20 08:27:50|256.64|254.64|255.88|253.88|256.64|254.64|255.88|253.88|0
1642667280000|2022-01-20 08:28:00|256.64|254.64|256.99|254.99|256.99|254.99|256.07|254.07|0
1642667290000|2022-01-20 08:28:10|257.09|255.09|256.8|254.8|257.18|255.18|256.8|254.8|0
1642667300000|2022-01-20 08:28:20|256.61|254.61|256.71|254.71|256.99|254.99|256.61|254.61|0
1642667310000|2022-01-20 08:28:30|256.61|254.61|256.8|254.8|256.8|254.8|256.61|254.61|0
1642667320000|2022-01-20 08:28:40|256.42|254.42|256.23|254.23|256.42|254.42|256.23|254.23|0
1642667330000|2022-01-20 08:28:50|256.42|254.42|256.04|254.04|256.42|254.42|256.04|254.04|0
1642667340000|2022-01-20 08:29:00|255.66|253.66|255.66|253.66|255.66|253.66|255.66|253.66|0
1642667350000|2022-01-20 08:29:10|255.47|253.47|256.04|254.04|256.04|254.04|255.47|253.47|0
1642667360000|2022-01-20 08:29:20|255.85|253.85|255.66|253.66|255.85|253.85|255.66|253.66|0
1642667370000|2022-01-20 08:29:30|255.47|253.47|254.9|252.9|255.47|253.47|254.9|252.9|0
1642667380000|2022-01-20 08:29:40|255.09|253.09|255.09|253.09|255.09|253.09|255.09|253.09|0
1642667390000|2022-01-20 08:29:50|254.9|252.9|255.09|253.09|255.09|253.09|254.71|252.71|0
1642667400000|2022-01-20 08:30:00|255.28|253.28|256.33|254.33|256.33|254.33|255.28|253.28|0
1642667410000|2022-01-20 08:30:10|256.42|254.42|257.09|255.09|257.09|255.09|256.42|254.42|0
1642667420000|2022-01-20 08:30:20|257.47|255.47|256.8|254.8|257.47|255.47|256.8|254.8|0
1642667430000|2022-01-20 08:30:30|256.9|254.9|257.56|255.56|257.56|255.56|256.9|254.9|0
1642667440000|2022-01-20 08:30:40|257.75|255.75|257.56|255.56|257.75|255.75|257.37|255.37|0
1642667450000|2022-01-20 08:30:50|257.47|255.47|257.18|255.18|257.56|255.56|257.18|255.18|0
1642667460000|2022-01-20 08:31:00|257.37|255.37|257.37|255.37|257.37|255.37|257.18|255.18|0
1642667470000|2022-01-20 08:31:10|257.18|255.18|257.37|255.37|257.37|255.37|257.18|255.18|0
1642667480000|2022-01-20 08:31:20|256.99|254.99|256.99|254.99|257.28|255.28|256.99|254.99|0
1642667490000|2022-01-20 08:31:30|257.85|255.85|257.37|255.37|257.85|255.85|257.37|255.37|0
1642667500000|2022-01-20 08:31:40|256.8|254.8|256.52|254.52|256.8|254.8|256.52|254.52|0
1642667510000|2022-01-20 08:31:50|256.23|254.23|256.42|254.42|256.42|254.42|256.23|254.23|0
1642667520000|2022-01-20 08:32:00|256.61|254.61|256.23|254.23|256.61|254.61|256.23|254.23|0
1642667530000|2022-01-20 08:32:10|255.66|253.66|255.66|253.66|255.66|253.66|255.47|253.47|0
1642667540000|2022-01-20 08:32:20|256.04|254.04|256.04|254.04|256.14|254.14|256.04|254.04|0
1642667550000|2022-01-20 08:32:30|256.14|254.14|255.47|253.47|256.14|254.14|255.47|253.47|0
1642667560000|2022-01-20 08:32:40|255.19|253.19|255.09|253.09|255.28|253.28|255.09|253.09|0
1642667570000|2022-01-20 08:32:50|255.28|253.28|255.09|253.09|255.28|253.28|255.09|253.09|0
1642667580000|2022-01-20 08:33:00|254.9|252.9|253.95|251.95|254.9|252.9|253.95|251.95|0
1642667590000|2022-01-20 08:33:10|253.76|251.76|254.33|252.33|254.33|252.33|253.76|251.76|0
1642667600000|2022-01-20 08:33:20|254.14|252.14|253.58|251.58|254.14|252.14|253.58|251.58|0
1642667610000|2022-01-20 08:33:30|253.76|251.76|253.95|251.95|254.14|252.14|253.76|251.76|0
1642667620000|2022-01-20 08:33:40|253.76|251.76|253.39|251.39|253.76|251.76|253.39|251.39|0
1642667630000|2022-01-20 08:33:50|253.2|251.2|253.2|251.2|253.39|251.39|253.2|251.2|0
1642667640000|2022-01-20 08:34:00|253.01|251.01|253.01|251.01|253.01|251.01|253.01|251.01|0
1642667650000|2022-01-20 08:34:10|252.82|250.82|252.25|250.25|252.82|250.82|252.25|250.25|0
1642667660000|2022-01-20 08:34:20|252.63|250.63|253.01|251.01|253.01|251.01|252.63|250.63|0
1642667670000|2022-01-20 08:34:30|252.82|250.82|252.63|250.63|252.82|250.82|252.63|250.63|0
1642667680000|2022-01-20 08:34:40|252.82|250.82|253.01|251.01|253.01|251.01|252.82|250.82|0
1642667690000|2022-01-20 08:34:50|252.82|250.82|252.25|250.25|252.82|250.82|252.25|250.25|0
1642667700000|2022-01-20 08:35:00|252.63|250.63|252.63|250.63|252.63|250.63|252.44|250.44|0
1642667710000|2022-01-20 08:35:10|252.44|250.44|253.01|251.01|253.01|251.01|252.44|250.44|0
1642667720000|2022-01-20 08:35:20|252.63|250.63|252.54|250.54|252.63|250.63|252.44|250.44|0
1642667730000|2022-01-20 08:35:30|253.01|251.01|253.2|251.2|253.2|251.2|252.63|250.63|0
1642667740000|2022-01-20 08:35:40|253.01|251.01|253.11|251.11|253.11|251.11|253.01|251.01|0
1642667750000|2022-01-20 08:35:50|252.82|250.82|253.01|251.01|253.01|251.01|252.82|250.82|0
1642667760000|2022-01-20 08:36:00|253.11|251.11|253.01|251.01|253.2|251.2|253.01|251.01|0
1642667770000|2022-01-20 08:36:10|252.73|250.73|252.82|250.82|252.82|250.82|252.63|250.63|0
1642667780000|2022-01-20 08:36:20|252.63|250.63|252.92|250.92|252.92|250.92|252.44|250.44|0
1642667790000|2022-01-20 08:36:30|253.2|251.2|252.63|250.63|253.2|251.2|252.63|250.63|0
1642667800000|2022-01-20 08:36:40|252.25|250.25|252.25|250.25|252.25|250.25|252.16|250.16|0
1642667810000|2022-01-20 08:36:50|252.06|250.06|252.25|250.25|252.25|250.25|252.06|250.06|0
1642667820000|2022-01-20 08:37:00|252.44|250.44|252.82|250.82|253.01|251.01|252.44|250.44|0
1642667830000|2022-01-20 08:37:10|252.54|250.54|253.01|251.01|253.01|251.01|252.54|250.54|0
1642667840000|2022-01-20 08:37:20|252.82|250.82|253.01|251.01|253.01|251.01|252.82|250.82|0
1642667850000|2022-01-20 08:37:30|252.82|250.82|252.73|250.73|253.01|251.01|252.73|250.73|0
1642667860000|2022-01-20 08:37:40|252.63|250.63|252.82|250.82|252.92|250.92|252.63|250.63|0
1642667870000|2022-01-20 08:37:50|252.92|250.92|253.01|251.01|253.2|251.2|252.82|250.82|0
1642667880000|2022-01-20 08:38:00|253.2|251.2|253.2|251.2|253.2|251.2|253.1|251.1|0
1642667890000|2022-01-20 08:38:10|253.38|251.38|253.95|251.95|253.95|251.95|253.38|251.38|0
1642667900000|2022-01-20 08:38:20|253.76|251.76|253.95|251.95|253.95|251.95|253.67|251.67|0
1642667910000|2022-01-20 08:38:30|254.05|252.05|253.57|251.57|254.05|252.05|253.57|251.57|0
1642667920000|2022-01-20 08:38:40|253.38|251.38|253.01|251.01|253.38|251.38|253.01|251.01|0
1642667930000|2022-01-20 08:38:50|253.48|251.48|253.29|251.29|253.48|251.48|253.29|251.29|0
1642667940000|2022-01-20 08:39:00|253.38|251.38|253.76|251.76|253.76|251.76|253.38|251.38|0
1642667950000|2022-01-20 08:39:10|253.95|251.95|253.95|251.95|254.05|252.05|253.95|251.95|0
1642667960000|2022-01-20 08:39:20|253.86|251.86|253.29|251.29|253.95|251.95|253.29|251.29|0
1642667970000|2022-01-20 08:39:30|253.19|251.19|253.57|251.57|253.57|251.57|253.19|251.19|0
1642667980000|2022-01-20 08:39:40|253.48|251.48|253.48|251.48|253.48|251.48|253.48|251.48|0
1642667990000|2022-01-20 08:39:50|253.57|251.57|253.95|251.95|253.95|251.95|253.57|251.57|0
1642668000000|2022-01-20 08:40:00|254.14|252.14|254.14|252.14|254.14|252.14|253.95|251.95|0
1642668010000|2022-01-20 08:40:10|253.76|251.76|253.95|251.95|253.95|251.95|253.76|251.76|0
1642668020000|2022-01-20 08:40:20|254.14|252.14|253.38|251.38|254.14|252.14|253.38|251.38|0
1642668030000|2022-01-20 08:40:30|253.19|251.19|253.38|251.38|253.38|251.38|253.19|251.19|0
1642668040000|2022-01-20 08:40:40|253.57|251.57|253.01|251.01|253.57|251.57|253.01|251.01|0
1642668050000|2022-01-20 08:40:50|252.63|250.63|252.63|250.63|252.63|250.63|252.63|250.63|0
1642668060000|2022-01-20 08:41:00|252.54|250.54|252.82|250.82|252.82|250.82|252.54|250.54|0
1642668070000|2022-01-20 08:41:10|253|251|252.63|250.63|253|251|252.63|250.63|0
1642668080000|2022-01-20 08:41:20|252.54|250.54|252.63|250.63|252.63|250.63|252.54|250.54|0
1642668090000|2022-01-20 08:41:30|252.44|250.44|252.44|250.44|252.44|250.44|252.44|250.44|0
1642668100000|2022-01-20 08:41:40|252.63|250.63|252.82|250.82|252.82|250.82|252.54|250.54|0
1642668110000|2022-01-20 08:41:50|253.19|251.19|253.19|251.19|253.19|251.19|253.19|251.19|0
1642668120000|2022-01-20 08:42:00|252.91|250.91|252.91|250.91|253|251|252.91|250.91|0
1642668130000|2022-01-20 08:42:10|252.63|250.63|253|251|253|251|252.63|250.63|0
1642668140000|2022-01-20 08:42:20|253.19|251.19|253.38|251.38|253.38|251.38|253.19|251.19|0
1642668150000|2022-01-20 08:42:30|253.48|251.48|253.95|251.95|253.95|251.95|253.48|251.48|0
1642668160000|2022-01-20 08:42:40|254.05|252.05|253.57|251.57|254.05|252.05|253.57|251.57|0
1642668170000|2022-01-20 08:42:50|253.38|251.38|253.38|251.38|253.38|251.38|253.19|251.19|0
1642668180000|2022-01-20 08:43:00|253.57|251.57|253.67|251.67|253.67|251.67|253.38|251.38|0
1642668190000|2022-01-20 08:43:10|253.95|251.95|254.52|252.52|254.52|252.52|253.95|251.95|0
1642668200000|2022-01-20 08:43:20|254.7|252.7|254.52|252.52|254.7|252.7|254.52|252.52|0
1642668210000|2022-01-20 08:43:30|254.61|252.61|254.89|252.89|254.89|252.89|254.61|252.61|0
1642668220000|2022-01-20 08:43:40|254.61|252.61|254.33|252.33|254.61|252.61|254.33|252.33|0
1642668230000|2022-01-20 08:43:50|254.52|252.52|254.52|252.52|254.7|252.7|254.52|252.52|0
1642668240000|2022-01-20 08:44:00|254.7|252.7|254.33|252.33|254.7|252.7|254.33|252.33|0
1642668250000|2022-01-20 08:44:10|254.24|252.24|254.89|252.89|254.89|252.89|254.24|252.24|0
1642668260000|2022-01-20 08:44:20|254.7|252.7|255.08|253.08|255.08|253.08|254.7|252.7|0
1642668270000|2022-01-20 08:44:30|254.7|252.7|254.99|252.99|254.99|252.99|254.7|252.7|0
1642668280000|2022-01-20 08:44:40|254.89|252.89|255.46|253.46|255.46|253.46|254.7|252.7|0
1642668290000|2022-01-20 08:44:50|255.08|253.08|254.89|252.89|255.08|253.08|254.8|252.8|0
1642668300000|2022-01-20 08:45:00|254.7|252.7|254.89|252.89|255.37|253.37|254.7|252.7|0
1642668310000|2022-01-20 08:45:10|255.08|253.08|255.08|253.08|255.27|253.27|255.08|253.08|0
1642668320000|2022-01-20 08:45:20|254.89|252.89|255.27|253.27|255.27|253.27|254.89|252.89|0
1642668330000|2022-01-20 08:45:30|255.65|253.65|255.65|253.65|255.84|253.84|255.65|253.65|0
1642668340000|2022-01-20 08:45:40|255.75|253.75|255.65|253.65|256.03|254.03|255.65|253.65|0
1642668350000|2022-01-20 08:45:50|255.46|253.46|255.46|253.46|255.56|253.56|255.46|253.46|0
1642668360000|2022-01-20 08:46:00|255.65|253.65|255.75|253.75|255.75|253.75|255.65|253.65|0
1642668370000|2022-01-20 08:46:10|255.84|253.84|256.41|254.41|256.41|254.41|255.84|253.84|0
1642668380000|2022-01-20 08:46:20|256.22|254.22|256.03|254.03|256.22|254.22|256.03|254.03|0
1642668390000|2022-01-20 08:46:30|256.22|254.22|256.41|254.41|256.41|254.41|256.22|254.22|0
1642668400000|2022-01-20 08:46:40|256.32|254.32|256.41|254.41|256.51|254.51|256.32|254.32|0
1642668410000|2022-01-20 08:46:50|256.22|254.22|256.22|254.22|256.22|254.22|256.22|254.22|0
1642668420000|2022-01-20 08:47:00|256.32|254.32|256.22|254.22|256.32|254.32|255.94|253.94|0
1642668430000|2022-01-20 08:47:10|256.03|254.03|256.41|254.41|256.41|254.41|255.84|253.84|0
1642668440000|2022-01-20 08:47:20|256.22|254.22|255.65|253.65|256.22|254.22|255.65|253.65|0
1642668450000|2022-01-20 08:47:30|255.84|253.84|255.84|253.84|255.84|253.84|255.75|253.75|0
1642668460000|2022-01-20 08:47:40|256.41|254.41|256.6|254.6|256.6|254.6|256.41|254.41|0
1642668470000|2022-01-20 08:47:50|256.79|254.79|257.36|255.36|257.36|255.36|256.79|254.79|0
1642668480000|2022-01-20 08:48:00|256.98|254.98|256.98|254.98|257.08|255.08|256.98|254.98|0
1642668490000|2022-01-20 08:48:10|257.17|255.17|258.12|256.12|258.12|256.12|257.17|255.17|0
1642668500000|2022-01-20 08:48:20|257.93|255.93|257.36|255.36|257.93|255.93|257.36|255.36|0
1642668510000|2022-01-20 08:48:30|257.46|255.46|257.36|255.36|257.55|255.55|257.36|255.36|0
1642668520000|2022-01-20 08:48:40|257.17|255.17|257.08|255.08|257.17|255.17|256.98|254.98|0
1642668530000|2022-01-20 08:48:50|257.17|255.17|257.36|255.36|257.36|255.36|256.98|254.98|0
1642668540000|2022-01-20 08:49:00|256.98|254.98|257.08|255.08|257.27|255.27|256.98|254.98|0
1642668550000|2022-01-20 08:49:10|257.36|255.36|257.55|255.55|257.55|255.55|257.17|255.17|0
1642668560000|2022-01-20 08:49:20|257.17|255.17|257.36|255.36|257.36|255.36|257.17|255.17|0
1642668570000|2022-01-20 08:49:30|257.55|255.55|258.03|256.03|258.03|256.03|257.55|255.55|0
1642668580000|2022-01-20 08:49:40|257.93|255.93|258.12|256.12|258.12|256.12|257.55|255.55|0
1642668590000|2022-01-20 08:49:50|258.5|256.5|258.31|256.31|258.5|256.5|258.31|256.31|0
1642668600000|2022-01-20 08:50:00|257.17|255.17|257.55|255.55|257.55|255.55|256.98|254.98|0
1642668610000|2022-01-20 08:50:10|257.46|255.46|257.55|255.55|257.74|255.74|257.46|255.46|0
1642668620000|2022-01-20 08:50:20|257.36|255.36|257.17|255.17|257.36|255.36|257.17|255.17|0
1642668630000|2022-01-20 08:50:30|256.98|254.98|256.98|254.98|256.98|254.98|256.79|254.79|0
1642668640000|2022-01-20 08:50:40|256.79|254.79|256.6|254.6|256.79|254.79|256.6|254.6|0
1642668650000|2022-01-20 08:50:50|256.13|254.13|255.56|253.56|256.13|254.13|255.56|253.56|0
1642668660000|2022-01-20 08:51:00|255.84|253.84|256.79|254.79|256.79|254.79|255.84|253.84|0
1642668670000|2022-01-20 08:51:10|256.98|254.98|256.22|254.22|256.98|254.98|256.22|254.22|0
1642668680000|2022-01-20 08:51:20|256.41|254.41|256.6|254.6|256.6|254.6|256.41|254.41|0
1642668690000|2022-01-20 08:51:30|256.41|254.41|256.03|254.03|256.41|254.41|256.03|254.03|0
1642668700000|2022-01-20 08:51:40|256.22|254.22|255.46|253.46|256.22|254.22|255.46|253.46|0
1642668710000|2022-01-20 08:51:50|255.65|253.65|255.65|253.65|255.65|253.65|255.65|253.65|0
1642668720000|2022-01-20 08:52:00|255.56|253.56|254.7|252.7|255.65|253.65|254.7|252.7|0
1642668730000|2022-01-20 08:52:10|254.89|252.89|254.89|252.89|255.08|253.08|254.89|252.89|0
1642668740000|2022-01-20 08:52:20|255.08|253.08|255.65|253.65|255.65|253.65|255.08|253.08|0
1642668750000|2022-01-20 08:52:30|255.84|253.84|255.84|253.84|255.84|253.84|255.84|253.84|0
1642668760000|2022-01-20 08:52:40|255.65|253.65|255.08|253.08|255.65|253.65|255.08|253.08|0
1642668770000|2022-01-20 08:52:50|255.27|253.27|255.46|253.46|255.46|253.46|255.08|253.08|0
1642668780000|2022-01-20 08:53:00|255.27|253.27|255.65|253.65|255.65|253.65|255.27|253.27|0
1642668790000|2022-01-20 08:53:10|255.27|253.27|255.46|253.46|255.46|253.46|255.27|253.27|0
1642668800000|2022-01-20 08:53:20|255.65|253.65|255.94|253.94|255.94|253.94|255.65|253.65|0
1642668810000|2022-01-20 08:53:30|256.03|254.03|255.46|253.46|256.03|254.03|255.46|253.46|0
1642668820000|2022-01-20 08:53:40|255.65|253.65|255.94|253.94|255.94|253.94|255.27|253.27|0
1642668830000|2022-01-20 08:53:50|255.84|253.84|255.84|253.84|255.94|253.94|255.84|253.84|0
1642668840000|2022-01-20 08:54:00|256.03|254.03|256.03|254.03|256.03|254.03|255.94|253.94|0
1642668850000|2022-01-20 08:54:10|255.93|253.93|255.37|253.37|255.93|253.93|255.37|253.37|0
1642668860000|2022-01-20 08:54:20|255.18|253.18|254.89|252.89|255.27|253.27|254.89|252.89|0
1642668870000|2022-01-20 08:54:30|254.8|252.8|254.13|252.13|254.89|252.89|254.13|252.13|0
1642668880000|2022-01-20 08:54:40|253.94|251.94|253.94|251.94|253.94|251.94|253.75|251.75|0
1642668890000|2022-01-20 08:54:50|254.51|252.51|254.42|252.42|254.51|252.51|254.32|252.32|0
1642668900000|2022-01-20 08:55:00|254.51|252.51|254.7|252.7|254.7|252.7|254.51|252.51|0
1642668910000|2022-01-20 08:55:10|254.51|252.51|254.7|252.7|254.7|252.7|254.51|252.51|0
1642668920000|2022-01-20 08:55:20|254.61|252.61|254.32|252.32|254.7|252.7|254.32|252.32|0
1642668930000|2022-01-20 08:55:30|254.51|252.51|254.42|252.42|254.51|252.51|254.32|252.32|0
1642668940000|2022-01-20 08:55:40|254.51|252.51|253.94|251.94|254.51|252.51|253.94|251.94|0
1642668950000|2022-01-20 08:55:50|253.75|251.75|253.94|251.94|253.94|251.94|253.75|251.75|0
1642668960000|2022-01-20 08:56:00|253.75|251.75|254.89|252.89|254.89|252.89|253.75|251.75|0
1642668970000|2022-01-20 08:56:10|254.7|252.7|254.42|252.42|254.7|252.7|254.32|252.32|0
1642668980000|2022-01-20 08:56:20|254.32|252.32|255.18|253.18|255.27|253.27|254.32|252.32|0
1642668990000|2022-01-20 08:56:30|255.27|253.27|254.89|252.89|255.27|253.27|254.89|252.89|0
1642669000000|2022-01-20 08:56:40|254.7|252.7|255.08|253.08|255.08|253.08|254.7|252.7|0
1642669010000|2022-01-20 08:56:50|255.27|253.27|255.08|253.08|255.27|253.27|255.08|253.08|0
1642669020000|2022-01-20 08:57:00|254.89|252.89|254.89|252.89|255.08|253.08|254.89|252.89|0
1642669030000|2022-01-20 08:57:10|255.27|253.27|255.27|253.27|255.27|253.27|255.27|253.27|0
1642669040000|2022-01-20 08:57:20|255.46|253.46|255.27|253.27|255.46|253.46|255.27|253.27|0
1642669050000|2022-01-20 08:57:30|255.08|253.08|255.08|253.08|255.27|253.27|254.99|252.99|0
1642669060000|2022-01-20 08:57:40|255.27|253.27|255.08|253.08|255.27|253.27|255.08|253.08|0
1642669070000|2022-01-20 08:57:50|254.8|252.8|254.7|252.7|255.08|253.08|254.7|252.7|0
1642669080000|2022-01-20 08:58:00|254.61|252.61|254.51|252.51|254.61|252.61|254.32|252.32|0
1642669090000|2022-01-20 08:58:10|254.8|252.8|253.94|251.94|254.8|252.8|253.94|251.94|0
1642669100000|2022-01-20 08:58:20|253.66|251.66|254.13|252.13|254.13|252.13|253.66|251.66|0
1642669110000|2022-01-20 08:58:30|254.32|252.32|253.18|251.18|254.32|252.32|253.18|251.18|0
1642669120000|2022-01-20 08:58:40|253.28|251.28|253|251|253.37|251.37|253|251|0
1642669130000|2022-01-20 08:58:50|253.09|251.09|253.37|251.37|253.37|251.37|253.09|251.09|0
1642669140000|2022-01-20 08:59:00|253.18|251.18|253.94|251.94|253.94|251.94|253.18|251.18|0
1642669150000|2022-01-20 08:59:10|254.04|252.04|254.42|252.42|254.42|252.42|253.94|251.94|0
1642669160000|2022-01-20 08:59:20|254.51|252.51|253.75|251.75|254.51|252.51|253.75|251.75|0
1642669170000|2022-01-20 08:59:30|253.94|251.94|253.56|251.56|253.94|251.94|253.56|251.56|0
1642669180000|2022-01-20 08:59:40|253.37|251.37|253.18|251.18|253.37|251.37|253.09|251.09|0
1642669190000|2022-01-20 08:59:50|253.09|251.09|253.09|251.09|253.09|251.09|253.09|251.09|0
1642669200000|2022-01-20 09:00:00|253.18|251.18|253.09|251.09|253.18|251.18|252.99|250.99|0
1642669210000|2022-01-20 09:00:10|253.18|251.18|252.99|250.99|253.18|251.18|252.62|250.62|0
1642669220000|2022-01-20 09:00:20|253.37|251.37|253.28|251.28|253.37|251.37|253.28|251.28|0
1642669230000|2022-01-20 09:00:30|253.18|251.18|252.62|250.62|253.18|251.18|252.62|250.62|0
1642669240000|2022-01-20 09:00:40|252.81|250.81|252.81|250.81|252.99|250.99|252.81|250.81|0
1642669250000|2022-01-20 09:00:50|252.99|250.99|252.62|250.62|252.99|250.99|252.62|250.62|0
1642669260000|2022-01-20 09:01:00|252.81|250.81|252.24|250.24|252.81|250.81|252.05|250.05|0
1642669270000|2022-01-20 09:01:10|252.34|250.34|252.62|250.62|252.62|250.62|252.34|250.34|0
1642669280000|2022-01-20 09:01:20|252.43|250.43|252.43|250.43|252.43|250.43|252.05|250.05|0
1642669290000|2022-01-20 09:01:30|252.24|250.24|252.24|250.24|252.43|250.43|252.24|250.24|0
1642669300000|2022-01-20 09:01:40|252.43|250.43|251.86|249.86|252.43|250.43|251.86|249.86|0
1642669310000|2022-01-20 09:01:50|251.67|249.67|251.21|249.21|251.67|249.67|251.21|249.21|0
1642669320000|2022-01-20 09:02:00|251.49|249.49|251.3|249.3|251.49|249.49|251.3|249.3|0
1642669330000|2022-01-20 09:02:10|251.11|249.11|251.49|249.49|251.49|249.49|251.11|249.11|0
1642669340000|2022-01-20 09:02:20|251.3|249.3|251.67|249.67|251.67|249.67|251.3|249.3|0
1642669350000|2022-01-20 09:02:30|251.58|249.58|251.67|249.67|251.86|249.86|251.58|249.58|0
1642669360000|2022-01-20 09:02:40|251.86|249.86|252.24|250.24|252.24|250.24|251.86|249.86|0
1642669370000|2022-01-20 09:02:50|252.05|250.05|251.67|249.67|252.05|250.05|251.67|249.67|0
1642669380000|2022-01-20 09:03:00|251.3|249.3|251.49|249.49|251.67|249.67|251.3|249.3|0
1642669390000|2022-01-20 09:03:10|251.67|249.67|252.05|250.05|252.05|250.05|251.67|249.67|0
1642669400000|2022-01-20 09:03:20|252.24|250.24|252.24|250.24|252.24|250.24|252.05|250.05|0
1642669410000|2022-01-20 09:03:30|252.05|250.05|252.43|250.43|252.43|250.43|252.05|250.05|0
1642669420000|2022-01-20 09:03:40|252.62|250.62|252.62|250.62|252.8|250.8|252.62|250.62|0
1642669430000|2022-01-20 09:03:50|252.52|250.52|252.62|250.62|252.62|250.62|252.52|250.52|0
1642669440000|2022-01-20 09:04:00|252.99|250.99|253.75|251.75|253.75|251.75|252.99|250.99|0
1642669450000|2022-01-20 09:04:10|253.94|251.94|254.32|252.32|254.32|252.32|253.94|251.94|0
1642669460000|2022-01-20 09:04:20|254.31|252.31|254.31|252.31|254.31|252.31|254.31|252.31|0
1642669470000|2022-01-20 09:04:30|254.41|252.41|254.31|252.31|254.5|252.5|254.31|252.31|0
1642669480000|2022-01-20 09:04:40|254.13|252.13|254.13|252.13|254.13|252.13|254.03|252.03|0
1642669490000|2022-01-20 09:04:50|254.31|252.31|254.6|252.6|254.6|252.6|254.31|252.31|0
1642669500000|2022-01-20 09:05:00|254.69|252.69|255.45|253.45|255.45|253.45|254.69|252.69|0
1642669510000|2022-01-20 09:05:10|255.64|253.64|255.45|253.45|255.64|253.64|255.07|253.07|0
1642669520000|2022-01-20 09:05:20|255.64|253.64|255.64|253.64|255.64|253.64|255.64|253.64|0
1642669530000|2022-01-20 09:05:30|255.45|253.45|255.83|253.83|255.83|253.83|255.45|253.45|0
1642669540000|2022-01-20 09:05:40|255.64|253.64|255.07|253.07|255.64|253.64|254.88|252.88|0
1642669550000|2022-01-20 09:05:50|255.26|253.26|255.26|253.26|255.26|253.26|255.07|253.07|0
1642669560000|2022-01-20 09:06:00|255.17|253.17|255.83|253.83|255.83|253.83|255.17|253.17|0
1642669570000|2022-01-20 09:06:10|256.21|254.21|255.07|253.07|256.21|254.21|255.07|253.07|0
1642669580000|2022-01-20 09:06:20|255.45|253.45|255.64|253.64|255.64|253.64|255.45|253.45|0
1642669590000|2022-01-20 09:06:30|255.74|253.74|256.02|254.02|256.02|254.02|255.74|253.74|0
1642669600000|2022-01-20 09:06:40|256.21|254.21|256.59|254.59|256.59|254.59|256.21|254.21|0
1642669610000|2022-01-20 09:06:50|256.4|254.4|256.78|254.78|256.97|254.97|256.4|254.4|0
1642669620000|2022-01-20 09:07:00|256.97|254.97|256.97|254.97|256.97|254.97|256.97|254.97|0
1642669630000|2022-01-20 09:07:10|256.69|254.69|256.97|254.97|256.97|254.97|256.69|254.69|0
1642669640000|2022-01-20 09:07:20|257.16|255.16|256.97|254.97|257.16|255.16|256.78|254.78|0
1642669650000|2022-01-20 09:07:30|256.78|254.78|256.78|254.78|256.78|254.78|256.59|254.59|0
1642669660000|2022-01-20 09:07:40|256.59|254.59|256.4|254.4|256.59|254.59|256.4|254.4|0
1642669670000|2022-01-20 09:07:50|256.59|254.59|257.16|255.16|257.16|255.16|256.59|254.59|0
1642669680000|2022-01-20 09:08:00|257.26|255.26|257.64|255.64|257.64|255.64|257.26|255.26|0
1642669690000|2022-01-20 09:08:10|257.54|255.54|257.16|255.16|257.54|255.54|257.16|255.16|0
1642669700000|2022-01-20 09:08:20|257.35|255.35|257.54|255.54|257.54|255.54|257.35|255.35|0
1642669710000|2022-01-20 09:08:30|257.35|255.35|256.97|254.97|257.35|255.35|256.97|254.97|0
1642669720000|2022-01-20 09:08:40|257.16|255.16|257.16|255.16|257.16|255.16|257.07|255.07|0
1642669730000|2022-01-20 09:08:50|257.35|255.35|257.54|255.54|257.64|255.64|257.35|255.35|0
1642669740000|2022-01-20 09:09:00|257.73|255.73|257.83|255.83|257.83|255.83|257.54|255.54|0
1642669750000|2022-01-20 09:09:10|257.92|255.92|257.73|255.73|257.92|255.92|257.73|255.73|0
1642669760000|2022-01-20 09:09:20|257.92|255.92|257.73|255.73|257.92|255.92|257.73|255.73|0
1642669770000|2022-01-20 09:09:30|257.54|255.54|257.54|255.54|257.54|255.54|257.26|255.26|0
1642669780000|2022-01-20 09:09:40|257.73|255.73|257.73|255.73|257.92|255.92|257.73|255.73|0
1642669790000|2022-01-20 09:09:50|257.54|255.54|257.54|255.54|257.73|255.73|257.54|255.54|0
1642669800000|2022-01-20 09:10:00|257.64|255.64|257.73|255.73|257.73|255.73|257.26|255.26|0
1642669810000|2022-01-20 09:10:10|257.54|255.54|257.83|255.83|257.83|255.83|257.54|255.54|0
1642669820000|2022-01-20 09:10:20|258.02|256.02|257.92|255.92|258.11|256.11|257.92|255.92|0
1642669830000|2022-01-20 09:10:30|258.11|256.11|258.21|256.21|258.21|256.21|257.73|255.73|0
1642669840000|2022-01-20 09:10:40|258.68|256.68|258.68|256.68|258.87|256.87|258.68|256.68|0
1642669850000|2022-01-20 09:10:50|259.25|257.25|259.35|257.35|259.44|257.44|259.25|257.25|0
1642669860000|2022-01-20 09:11:00|259.44|257.44|259.44|257.44|259.54|257.54|259.44|257.44|0
1642669870000|2022-01-20 09:11:10|259.06|257.06|259.25|257.25|259.25|257.25|259.06|257.06|0
1642669880000|2022-01-20 09:11:20|258.87|256.87|258.4|256.4|258.87|256.87|258.4|256.4|0
1642669890000|2022-01-20 09:11:30|258.3|256.3|258.3|256.3|258.4|256.4|258.3|256.3|0
1642669900000|2022-01-20 09:11:40|257.92|255.92|257.35|255.35|257.92|255.92|257.35|255.35|0
1642669910000|2022-01-20 09:11:50|257.16|255.16|257.35|255.35|257.35|255.35|257.16|255.16|0
1642669920000|2022-01-20 09:12:00|257.54|255.54|257.35|255.35|257.64|255.64|257.35|255.35|0
1642669930000|2022-01-20 09:12:10|257.16|255.16|256.88|254.88|257.35|255.35|256.88|254.88|0
1642669940000|2022-01-20 09:12:20|256.78|254.78|256.97|254.97|256.97|254.97|256.78|254.78|0
1642669950000|2022-01-20 09:12:30|256.78|254.78|256.87|254.87|256.87|254.87|256.59|254.59|0
1642669960000|2022-01-20 09:12:40|256.97|254.97|257.64|255.64|257.64|255.64|256.97|254.97|0
1642669970000|2022-01-20 09:12:50|258.11|256.11|257.92|255.92|258.11|256.11|257.73|255.73|0
1642669980000|2022-01-20 09:13:00|258.49|256.49|257.73|255.73|258.59|256.59|257.73|255.73|0
1642669990000|2022-01-20 09:13:10|257.54|255.54|257.35|255.35|257.54|255.54|257.35|255.35|0
1642670000000|2022-01-20 09:13:20|257.16|255.16|256.97|254.97|257.35|255.35|256.97|254.97|0
1642670010000|2022-01-20 09:13:30|256.59|254.59|256.87|254.87|256.87|254.87|256.59|254.59|0
1642670020000|2022-01-20 09:13:40|256.78|254.78|256.02|254.02|256.78|254.78|256.02|254.02|0
1642670030000|2022-01-20 09:13:50|256.21|254.21|256.78|254.78|256.78|254.78|256.21|254.21|0
1642670040000|2022-01-20 09:14:00|256.87|254.87|256.97|254.97|256.97|254.97|256.87|254.87|0
1642670050000|2022-01-20 09:14:10|256.4|254.4|256.39|254.39|256.4|254.4|256.3|254.3|0
1642670060000|2022-01-20 09:14:20|256.68|254.68|256.68|254.68|256.68|254.68|256.68|254.68|0
1642670070000|2022-01-20 09:14:30|256.77|254.77|256.58|254.58|256.77|254.77|256.49|254.49|0
1642670080000|2022-01-20 09:14:40|256.11|254.11|256.01|254.01|256.39|254.39|256.01|254.01|0
1642670090000|2022-01-20 09:14:50|255.92|253.92|255.92|253.92|255.92|253.92|255.92|253.92|0
1642670100000|2022-01-20 09:15:00|256.2|254.2|256.58|254.58|256.58|254.58|256.2|254.2|0
1642670110000|2022-01-20 09:15:10|256.39|254.39|256.2|254.2|256.58|254.58|256.2|254.2|0
1642670120000|2022-01-20 09:15:20|256.01|254.01|256.39|254.39|256.39|254.39|256.01|254.01|0
1642670130000|2022-01-20 09:15:30|256.58|254.58|256.3|254.3|256.58|254.58|256.3|254.3|0
1642670140000|2022-01-20 09:15:40|256.2|254.2|255.82|253.82|256.2|254.2|255.82|253.82|0
1642670150000|2022-01-20 09:15:50|256.2|254.2|256.01|254.01|256.2|254.2|255.82|253.82|0
1642670160000|2022-01-20 09:16:00|256.11|254.11|256.2|254.2|256.2|254.2|256.11|254.11|0
1642670170000|2022-01-20 09:16:10|256.01|254.01|256.2|254.2|256.2|254.2|255.82|253.82|0
1642670180000|2022-01-20 09:16:20|256.01|254.01|255.63|253.63|256.01|254.01|255.63|253.63|0
1642670190000|2022-01-20 09:16:30|255.26|253.26|255.63|253.63|255.63|253.63|255.26|253.26|0
1642670200000|2022-01-20 09:16:40|255.44|253.44|255.73|253.73|255.73|253.73|255.26|253.26|0
1642670210000|2022-01-20 09:16:50|256.2|254.2|256.87|254.87|256.87|254.87|256.2|254.2|0
1642670220000|2022-01-20 09:17:00|256.96|254.96|257.15|255.15|257.15|255.15|256.96|254.96|0
1642670230000|2022-01-20 09:17:10|256.96|254.96|257.34|255.34|257.34|255.34|256.96|254.96|0
1642670240000|2022-01-20 09:17:20|257.53|255.53|257.72|255.72|257.72|255.72|257.34|255.34|0
1642670250000|2022-01-20 09:17:30|257.92|255.92|258.01|256.01|258.01|256.01|257.92|255.92|0
1642670260000|2022-01-20 09:17:40|257.44|255.44|257.72|255.72|257.72|255.72|257.44|255.44|0
1642670270000|2022-01-20 09:17:50|257.63|255.63|257.53|255.53|257.72|255.72|257.53|255.53|0
1642670280000|2022-01-20 09:18:00|257.63|255.63|257.34|255.34|257.72|255.72|257.34|255.34|0
1642670290000|2022-01-20 09:18:10|256.77|254.77|256.96|254.96|256.96|254.96|256.77|254.77|0
1642670300000|2022-01-20 09:18:20|256.39|254.39|256.2|254.2|256.49|254.49|256.2|254.2|0
1642670310000|2022-01-20 09:18:30|256.58|254.58|256.77|254.77|256.77|254.77|256.58|254.58|0
1642670320000|2022-01-20 09:18:40|256.96|254.96|257.53|255.53|257.53|255.53|256.96|254.96|0
1642670330000|2022-01-20 09:18:50|257.72|255.72|258.1|256.1|258.1|256.1|257.72|255.72|0
1642670340000|2022-01-20 09:19:00|258.49|256.49|258.68|256.68|258.68|256.68|258.49|256.49|0
1642670350000|2022-01-20 09:19:10|258.78|256.78|259.82|257.82|259.82|257.82|258.78|256.78|0
1642670360000|2022-01-20 09:19:20|259.73|257.73|259.63|257.63|259.82|257.82|259.63|257.63|0
1642670370000|2022-01-20 09:19:30|258.87|256.87|258.58|256.58|259.25|257.25|258.58|256.58|0
1642670380000|2022-01-20 09:19:40|258.87|256.87|258.78|256.78|258.87|256.87|258.49|256.49|0
1642670390000|2022-01-20 09:19:50|258.68|256.68|258.68|256.68|258.68|256.68|258.68|256.68|0
1642670400000|2022-01-20 09:20:00|258.78|256.78|258.87|256.87|259.25|257.25|258.78|256.78|0
1642670410000|2022-01-20 09:20:10|258.68|256.68|258.49|256.49|258.68|256.68|258.49|256.49|0
1642670420000|2022-01-20 09:20:20|258.29|256.29|258.1|256.1|258.49|256.49|258.1|256.1|0
1642670430000|2022-01-20 09:20:30|257.72|255.72|257.15|255.15|257.72|255.72|257.15|255.15|0
1642670440000|2022-01-20 09:20:40|257.06|255.06|257.06|255.06|257.06|255.06|257.06|255.06|0
1642670450000|2022-01-20 09:20:50|256.96|254.96|257.06|255.06|257.15|255.15|256.96|254.96|0
1642670460000|2022-01-20 09:21:00|256.77|254.77|256.96|254.96|256.96|254.96|256.77|254.77|0
1642670470000|2022-01-20 09:21:10|257.15|255.15|257.34|255.34|257.72|255.72|257.15|255.15|0
1642670480000|2022-01-20 09:21:20|257.15|255.15|257.15|255.15|257.34|255.34|257.15|255.15|0
1642670490000|2022-01-20 09:21:30|257.25|255.25|257.34|255.34|257.34|255.34|257.15|255.15|0
1642670500000|2022-01-20 09:21:40|256.96|254.96|256.77|254.77|256.96|254.96|256.77|254.77|0
1642670510000|2022-01-20 09:21:50|256.87|254.87|256.77|254.77|256.87|254.87|256.68|254.68|0
1642670520000|2022-01-20 09:22:00|257.34|255.34|257.06|255.06|257.53|255.53|256.96|254.96|0
1642670530000|2022-01-20 09:22:10|256.96|254.96|257.53|255.53|257.53|255.53|256.96|254.96|0
1642670540000|2022-01-20 09:22:20|257.91|255.91|258.39|256.39|258.39|256.39|257.91|255.91|0
1642670550000|2022-01-20 09:22:30|258.1|256.1|258.1|256.1|258.1|256.1|257.91|255.91|0
1642670560000|2022-01-20 09:22:40|258.2|256.2|258.67|256.67|258.67|256.67|258.2|256.2|0
1642670570000|2022-01-20 09:22:50|258.58|256.58|258.58|256.58|258.67|256.67|258.58|256.58|0
1642670580000|2022-01-20 09:23:00|258.48|256.48|258.87|256.87|259.06|257.06|258.48|256.48|0
1642670590000|2022-01-20 09:23:10|258.67|256.67|258.67|256.67|258.67|256.67|258.67|256.67|0
1642670600000|2022-01-20 09:23:20|258.29|256.29|258.29|256.29|258.29|256.29|258.1|256.1|0
1642670610000|2022-01-20 09:23:30|258.2|256.2|258.1|256.1|258.29|256.29|258.1|256.1|0
1642670620000|2022-01-20 09:23:40|258.29|256.29|258.01|256.01|258.29|256.29|258.01|256.01|0
1642670630000|2022-01-20 09:23:50|258.1|256.1|258.2|256.2|258.2|256.2|258.1|256.1|0
1642670640000|2022-01-20 09:24:00|258.1|256.1|258.2|256.2|258.2|256.2|257.72|255.72|0
1642670650000|2022-01-20 09:24:10|258.29|256.29|258.1|256.1|258.29|256.29|258.1|256.1|0
1642670660000|2022-01-20 09:24:20|257.72|255.72|258.29|256.29|258.29|256.29|257.72|255.72|0
1642670670000|2022-01-20 09:24:30|258.1|256.1|258.1|256.1|258.29|256.29|258.1|256.1|0
1642670680000|2022-01-20 09:24:40|257.63|255.63|257.91|255.91|257.91|255.91|257.63|255.63|0
1642670690000|2022-01-20 09:24:50|257.72|255.72|257.82|255.82|257.82|255.82|257.63|255.63|0
1642670700000|2022-01-20 09:25:00|257.15|255.15|257.53|255.53|257.72|255.72|257.15|255.15|0
1642670710000|2022-01-20 09:25:10|257.34|255.34|257.53|255.53|257.53|255.53|257.34|255.34|0
1642670720000|2022-01-20 09:25:20|257.34|255.34|257.72|255.72|257.72|255.72|257.34|255.34|0
1642670730000|2022-01-20 09:25:30|257.91|255.91|258.1|256.1|258.29|256.29|257.91|255.91|0
1642670740000|2022-01-20 09:25:40|258.29|256.29|258.2|256.2|258.29|256.29|258.1|256.1|0
1642670750000|2022-01-20 09:25:50|257.72|255.72|257.53|255.53|258.1|256.1|257.53|255.53|0
1642670760000|2022-01-20 09:26:00|257.06|255.06|257.25|255.25|257.34|255.34|257.06|255.06|0
1642670770000|2022-01-20 09:26:10|257.15|255.15|257.44|255.44|257.72|255.72|257.15|255.15|0
1642670780000|2022-01-20 09:26:20|257.34|255.34|256.58|254.58|257.34|255.34|256.58|254.58|0
1642670790000|2022-01-20 09:26:30|256.77|254.77|256.58|254.58|256.77|254.77|256.58|254.58|0
1642670800000|2022-01-20 09:26:40|256.77|254.77|256.58|254.58|256.77|254.77|256.49|254.49|0
1642670810000|2022-01-20 09:26:50|256.49|254.49|256.39|254.39|256.49|254.49|256.39|254.39|0
1642670820000|2022-01-20 09:27:00|256.01|254.01|255.44|253.44|256.01|254.01|255.44|253.44|0
1642670830000|2022-01-20 09:27:10|255.25|253.25|255.63|253.63|255.63|253.63|255.25|253.25|0
1642670840000|2022-01-20 09:27:20|255.44|253.44|255.06|253.06|255.44|253.44|255.06|253.06|0
1642670850000|2022-01-20 09:27:30|254.87|252.87|254.87|252.87|255.06|253.06|254.68|252.68|0
1642670860000|2022-01-20 09:27:40|255.06|253.06|255.06|253.06|255.25|253.25|255.06|253.06|0
1642670870000|2022-01-20 09:27:50|254.87|252.87|255.06|253.06|255.06|253.06|254.87|252.87|0
1642670880000|2022-01-20 09:28:00|254.87|252.87|255.44|253.44|255.44|253.44|254.87|252.87|0
1642670890000|2022-01-20 09:28:10|255.63|253.63|255.06|253.06|255.63|253.63|255.06|253.06|0
1642670900000|2022-01-20 09:28:20|255.44|253.44|255.25|253.25|255.44|253.44|255.25|253.25|0
1642670910000|2022-01-20 09:28:30|255.06|253.06|255.06|253.06|255.06|253.06|254.68|252.68|0
1642670920000|2022-01-20 09:28:40|254.87|252.87|254.59|252.59|254.87|252.87|254.49|252.49|0
1642670930000|2022-01-20 09:28:50|254.49|252.49|254.68|252.68|254.68|252.68|254.3|252.3|0
1642670940000|2022-01-20 09:29:00|254.49|252.49|254.68|252.68|254.68|252.68|254.49|252.49|0
1642670950000|2022-01-20 09:29:10|254.87|252.87|254.68|252.68|254.87|252.87|254.49|252.49|0
1642670960000|2022-01-20 09:29:20|254.87|252.87|255.06|253.06|255.06|253.06|254.68|252.68|0
1642670970000|2022-01-20 09:29:30|254.78|252.78|254.49|252.49|254.78|252.78|254.49|252.49|0
1642670980000|2022-01-20 09:29:40|254.68|252.68|254.68|252.68|254.87|252.87|254.68|252.68|0
1642670990000|2022-01-20 09:29:50|254.78|252.78|255.25|253.25|255.25|253.25|254.78|252.78|0
1642671000000|2022-01-20 09:30:00|255.06|253.06|254.87|252.87|255.06|253.06|254.87|252.87|0
1642671010000|2022-01-20 09:30:10|254.97|252.97|254.87|252.87|255.06|253.06|254.87|252.87|0
1642671020000|2022-01-20 09:30:20|255.25|253.25|255.06|253.06|255.25|253.25|255.06|253.06|0
1642671030000|2022-01-20 09:30:30|254.87|252.87|255.06|253.06|255.06|253.06|254.87|252.87|0
1642671040000|2022-01-20 09:30:40|254.97|252.97|254.49|252.49|254.97|252.97|254.49|252.49|0
1642671060000|2022-01-20 09:31:00|254.87|252.87|254.87|252.87|254.87|252.87|254.87|252.87|0
1642671070000|2022-01-20 09:31:10|255.06|253.06|255.25|253.25|255.25|253.25|255.06|253.06|0
1642671080000|2022-01-20 09:31:20|255.44|253.44|255.44|253.44|255.44|253.44|255.25|253.25|0
1642671090000|2022-01-20 09:31:30|255.25|253.25|255.25|253.25|255.25|253.25|255.25|253.25|0
1642671100000|2022-01-20 09:31:40|254.87|252.87|255.06|253.06|255.06|253.06|254.87|252.87|0
1642671110000|2022-01-20 09:31:50|255.35|253.35|255.06|253.06|255.35|253.35|255.06|253.06|0
1642671120000|2022-01-20 09:32:00|255.16|253.16|255.06|253.06|255.25|253.25|255.06|253.06|0
1642671130000|2022-01-20 09:32:10|254.49|252.49|254.68|252.68|254.68|252.68|254.49|252.49|0
1642671140000|2022-01-20 09:32:20|254.49|252.49|254.68|252.68|254.68|252.68|254.49|252.49|0
1642671150000|2022-01-20 09:32:30|254.59|252.59|253.92|251.92|254.59|252.59|253.92|251.92|0
1642671160000|2022-01-20 09:32:40|253.73|251.73|252.41|250.41|253.73|251.73|252.22|250.22|0
1642671170000|2022-01-20 09:32:50|252.6|250.6|252.22|250.22|252.6|250.6|252.22|250.22|0
1642671180000|2022-01-20 09:33:00|252.03|250.03|252.22|250.22|252.32|250.32|252.03|250.03|0
1642671190000|2022-01-20 09:33:10|252.03|250.03|252.22|250.22|252.22|250.22|252.03|250.03|0
1642671200000|2022-01-20 09:33:20|252.6|250.6|252.41|250.41|252.6|250.6|252.41|250.41|0
1642671210000|2022-01-20 09:33:30|252.6|250.6|252.03|250.03|252.6|250.6|252.03|250.03|0
1642671220000|2022-01-20 09:33:40|252.41|250.41|252.41|250.41|252.41|250.41|252.41|250.41|0
1642671230000|2022-01-20 09:33:50|252.22|250.22|252.03|250.03|252.22|250.22|252.03|250.03|0
1642671240000|2022-01-20 09:34:00|251.84|249.84|251.66|249.66|252.03|250.03|251.66|249.66|0
1642671250000|2022-01-20 09:34:10|251.47|249.47|251.47|249.47|251.84|249.84|251.47|249.47|0
1642671260000|2022-01-20 09:34:20|251.66|249.66|251.28|249.28|251.66|249.66|251.28|249.28|0
1642671270000|2022-01-20 09:34:30|250.9|248.9|251.28|249.28|251.28|249.28|250.9|248.9|0
1642671280000|2022-01-20 09:34:40|251.66|249.66|251.28|249.28|251.66|249.66|251.09|249.09|0
1642671290000|2022-01-20 09:34:50|251.47|249.47|251.47|249.47|251.66|249.66|251.47|249.47|0
1642671300000|2022-01-20 09:35:00|251.57|249.57|251.28|249.28|251.57|249.57|251.09|249.09|0
1642671310000|2022-01-20 09:35:10|251.09|249.09|250.9|248.9|251.28|249.28|250.9|248.9|0
1642671320000|2022-01-20 09:35:20|251.09|249.09|250.72|248.72|251.09|249.09|250.72|248.72|0
1642671330000|2022-01-20 09:35:30|250.62|248.62|251.09|249.09|251.09|249.09|250.62|248.62|0
1642671340000|2022-01-20 09:35:40|251.28|249.28|251.66|249.66|251.66|249.66|251.28|249.28|0
1642671350000|2022-01-20 09:35:50|251.84|249.84|252.03|250.03|252.03|250.03|251.84|249.84|0
1642671360000|2022-01-20 09:36:00|251.94|249.94|251.47|249.47|251.94|249.94|251.47|249.47|0
1642671370000|2022-01-20 09:36:10|251.66|249.66|251.66|249.66|251.66|249.66|251.66|249.66|0
1642671380000|2022-01-20 09:36:20|251.56|249.56|251.28|249.28|251.56|249.56|251.28|249.28|0
1642671390000|2022-01-20 09:36:30|251.47|249.47|251.84|249.84|251.84|249.84|251.47|249.47|0
1642671400000|2022-01-20 09:36:40|251.65|249.65|251.84|249.84|251.84|249.84|251.65|249.65|0
1642671410000|2022-01-20 09:36:50|251.75|249.75|251.84|249.84|251.84|249.84|251.75|249.75|0
1642671420000|2022-01-20 09:37:00|252.22|250.22|251.84|249.84|252.41|250.41|251.84|249.84|0
1642671430000|2022-01-20 09:37:10|251.94|249.94|252.03|250.03|252.03|250.03|251.84|249.84|0
1642671440000|2022-01-20 09:37:20|252.22|250.22|252.03|250.03|252.22|250.22|252.03|250.03|0
1642671450000|2022-01-20 09:37:30|251.84|249.84|251.65|249.65|252.03|250.03|251.65|249.65|0
1642671460000|2022-01-20 09:37:40|251.28|249.28|250.9|248.9|251.28|249.28|250.71|248.71|0
1642671470000|2022-01-20 09:37:50|250.71|248.71|250.81|248.81|250.81|248.81|250.71|248.71|0
1642671480000|2022-01-20 09:38:00|250.34|248.34|250.53|248.53|250.53|248.53|250.25|248.25|0
1642671490000|2022-01-20 09:38:10|250.71|248.71|250.9|248.9|250.9|248.9|250.53|248.53|0
1642671500000|2022-01-20 09:38:20|251.09|249.09|251.28|249.28|251.28|249.28|251.09|249.09|0
1642671510000|2022-01-20 09:38:30|250.81|248.81|250.71|248.71|250.81|248.81|250.71|248.71|0
1642671520000|2022-01-20 09:38:40|250.9|248.9|251.09|249.09|251.09|249.09|250.81|248.81|0
1642671530000|2022-01-20 09:38:50|250.9|248.9|250.9|248.9|251|249|250.9|248.9|0
1642671540000|2022-01-20 09:39:00|251.28|249.28|251.28|249.28|251.28|249.28|251.28|249.28|0
1642671550000|2022-01-20 09:39:10|250.44|248.44|250.15|248.15|250.44|248.44|250.15|248.15|0
1642671560000|2022-01-20 09:39:20|249.96|247.96|249.96|247.96|249.96|247.96|249.96|247.96|0
1642671570000|2022-01-20 09:39:30|250.71|248.71|250.53|248.53|250.71|248.71|250.53|248.53|0
1642671580000|2022-01-20 09:39:40|250.52|248.52|250.34|248.34|250.52|248.52|250.34|248.34|0
1642671590000|2022-01-20 09:39:50|250.25|248.25|250.34|248.34|250.34|248.34|250.15|248.15|0
1642671600000|2022-01-20 09:40:00|250.52|248.52|249.59|247.59|250.52|248.52|249.59|247.59|0
1642671610000|2022-01-20 09:40:10|249.77|247.77|250.15|248.15|250.15|248.15|249.77|247.77|0
1642671620000|2022-01-20 09:40:20|249.96|247.96|249.96|247.96|250.06|248.06|249.96|247.96|0
1642671630000|2022-01-20 09:40:30|250.15|248.15|249.96|247.96|250.15|248.15|249.96|247.96|0
1642671640000|2022-01-20 09:40:40|249.77|247.77|249.77|247.77|249.96|247.96|249.77|247.77|0
1642671650000|2022-01-20 09:40:50|249.96|247.96|249.77|247.77|250.15|248.15|249.77|247.77|0
1642671660000|2022-01-20 09:41:00|249.87|247.87|249.59|247.59|249.87|247.87|249.59|247.59|0
1642671670000|2022-01-20 09:41:10|249.77|247.77|249.77|247.77|249.77|247.77|249.77|247.77|0
1642671680000|2022-01-20 09:41:20|249.4|247.4|249.4|247.4|249.59|247.59|249.4|247.4|0
1642671690000|2022-01-20 09:41:30|249.59|247.59|249.59|247.59|249.77|247.77|249.59|247.59|0
1642671700000|2022-01-20 09:41:40|249.77|247.77|249.87|247.87|249.96|247.96|249.59|247.59|0
1642671710000|2022-01-20 09:41:50|249.96|247.96|250.15|248.15|250.15|248.15|249.96|247.96|0
1642671730000|2022-01-20 09:42:10|249.96|247.96|250.25|248.25|250.34|248.34|249.96|247.96|0
1642671740000|2022-01-20 09:42:20|250.15|248.15|250.52|248.52|250.52|248.52|250.15|248.15|0
1642671750000|2022-01-20 09:42:30|250.34|248.34|250.15|248.15|250.34|248.34|249.96|247.96|0
1642671760000|2022-01-20 09:42:40|249.96|247.96|249.96|247.96|249.96|247.96|249.87|247.87|0
1642671770000|2022-01-20 09:42:50|250.15|248.15|249.96|247.96|250.15|248.15|249.96|247.96|0
1642671780000|2022-01-20 09:43:00|249.77|247.77|249.4|247.4|249.77|247.77|249.4|247.4|0
1642671790000|2022-01-20 09:43:10|249.49|247.49|249.4|247.4|249.49|247.49|249.4|247.4|0
1642671800000|2022-01-20 09:43:20|249.58|247.58|249.58|247.58|249.58|247.58|249.58|247.58|0
1642671810000|2022-01-20 09:43:30|249.49|247.49|249.4|247.4|249.49|247.49|249.4|247.4|0
1642671820000|2022-01-20 09:43:40|249.21|247.21|249.21|247.21|249.21|247.21|249.21|247.21|0
1642671840000|2022-01-20 09:44:00|249.58|247.58|250.15|248.15|250.15|248.15|249.58|247.58|0
1642671850000|2022-01-20 09:44:10|250.33|248.33|250.15|248.15|250.33|248.33|250.15|248.15|0
1642671860000|2022-01-20 09:44:20|250.33|248.33|250.15|248.15|250.33|248.33|250.15|248.15|0
1642671870000|2022-01-20 09:44:30|250.24|248.24|250.15|248.15|250.33|248.33|250.15|248.15|0
1642671880000|2022-01-20 09:44:40|250.33|248.33|250.71|248.71|250.71|248.71|250.33|248.33|0
1642671890000|2022-01-20 09:44:50|250.81|248.81|251.09|249.09|251.09|249.09|250.81|248.81|0
1642671900000|2022-01-20 09:45:00|250.71|248.71|250.9|248.9|250.9|248.9|250.71|248.71|0
1642671910000|2022-01-20 09:45:10|251.09|249.09|250.9|248.9|251.09|249.09|250.9|248.9|0
1642671920000|2022-01-20 09:45:20|251.09|249.09|251.27|249.27|251.27|249.27|251.09|249.09|0
1642671930000|2022-01-20 09:45:30|251.65|249.65|251.84|249.84|251.84|249.84|251.46|249.46|0
1642671940000|2022-01-20 09:45:40|251.65|249.65|251.75|249.75|251.84|249.84|251.65|249.65|0
1642671950000|2022-01-20 09:45:50|252.03|250.03|252.03|250.03|252.03|250.03|251.84|249.84|0
1642671960000|2022-01-20 09:46:00|251.84|249.84|251.84|249.84|252.03|250.03|251.84|249.84|0
1642671970000|2022-01-20 09:46:10|252.03|250.03|251.93|249.93|252.03|250.03|251.84|249.84|0
1642671980000|2022-01-20 09:46:20|252.12|250.12|252.12|250.12|252.12|250.12|252.12|250.12|0
1642671990000|2022-01-20 09:46:30|251.93|249.93|250.99|248.99|252.12|250.12|250.99|248.99|0
1642672000000|2022-01-20 09:46:40|250.8|248.8|250.61|248.61|250.8|248.8|250.61|248.61|0
1642672010000|2022-01-20 09:46:50|250.8|248.8|250.61|248.61|250.8|248.8|250.61|248.61|0
1642672020000|2022-01-20 09:47:00|250.71|248.71|250.61|248.61|250.71|248.71|250.61|248.61|0
1642672030000|2022-01-20 09:47:10|250.42|248.42|250.42|248.42|250.42|248.42|250.42|248.42|0
1642672040000|2022-01-20 09:47:20|250.61|248.61|250.9|248.9|250.9|248.9|250.61|248.61|0
1642672050000|2022-01-20 09:47:30|250.99|248.99|250.99|248.99|250.99|248.99|250.99|248.99|0
1642672070000|2022-01-20 09:47:50|251.28|249.28|251.09|249.09|251.28|249.28|251.09|249.09|0
1642672080000|2022-01-20 09:48:00|251.18|249.18|250.99|248.99|251.18|249.18|250.99|248.99|0
1642672090000|2022-01-20 09:48:10|250.9|248.9|250.9|248.9|250.9|248.9|250.9|248.9|0
1642672100000|2022-01-20 09:48:20|250.99|248.99|251.56|249.56|251.56|249.56|250.99|248.99|0
1642672110000|2022-01-20 09:48:30|251.74|249.74|251.37|249.37|251.74|249.74|251.37|249.37|0
1642672120000|2022-01-20 09:48:40|251.18|249.18|250.99|248.99|251.18|249.18|250.99|248.99|0
1642672130000|2022-01-20 09:48:50|250.9|248.9|250.9|248.9|250.9|248.9|250.9|248.9|0
1642672140000|2022-01-20 09:49:00|250.8|248.8|250.61|248.61|250.8|248.8|250.61|248.61|0
1642672150000|2022-01-20 09:49:10|250.99|248.99|250.99|248.99|250.99|248.99|250.8|248.8|0
1642672160000|2022-01-20 09:49:20|251.18|249.18|251.09|249.09|251.37|249.37|251.09|249.09|0
1642672170000|2022-01-20 09:49:30|251.18|249.18|250.99|248.99|251.18|249.18|250.99|248.99|0
1642672190000|2022-01-20 09:49:50|250.61|248.61|250.42|248.42|250.61|248.61|250.42|248.42|0
1642672200000|2022-01-20 09:50:00|250.61|248.61|250.99|248.99|250.99|248.99|250.61|248.61|0
1642672210000|2022-01-20 09:50:10|250.8|248.8|250.99|248.99|250.99|248.99|250.8|248.8|0
1642672220000|2022-01-20 09:50:20|250.9|248.9|251.18|249.18|251.18|249.18|250.9|248.9|0
1642672230000|2022-01-20 09:50:30|250.99|248.99|250.42|248.42|250.99|248.99|250.42|248.42|0
1642672240000|2022-01-20 09:50:40|250.61|248.61|250.42|248.42|250.61|248.61|250.42|248.42|0
1642672250000|2022-01-20 09:50:50|250.33|248.33|250.33|248.33|250.42|248.42|250.33|248.33|0
1642672260000|2022-01-20 09:51:00|250.23|248.23|250.42|248.42|250.42|248.42|250.23|248.23|0
1642672270000|2022-01-20 09:51:10|250.23|248.23|249.48|247.48|250.23|248.23|249.48|247.48|0
1642672280000|2022-01-20 09:51:20|249.29|247.29|249.1|247.1|249.29|247.29|249.1|247.1|0
1642672290000|2022-01-20 09:51:30|248.91|246.91|248.72|246.72|248.91|246.91|248.72|246.72|0
1642672300000|2022-01-20 09:51:40|248.82|246.82|248.45|246.45|248.91|246.91|248.45|246.45|0
1642672310000|2022-01-20 09:51:50|248.54|246.54|248.45|246.45|248.54|246.54|248.45|246.45|0
1642672320000|2022-01-20 09:52:00|248.54|246.54|248.54|246.54|248.54|246.54|248.26|246.26|0
1642672330000|2022-01-20 09:52:10|248.72|246.72|248.91|246.91|248.91|246.91|248.72|246.72|0
1642672350000|2022-01-20 09:52:30|249.39|247.39|249.39|247.39|249.39|247.39|249.39|247.39|0
1642672360000|2022-01-20 09:52:40|249.29|247.29|249.2|247.2|249.29|247.29|249.2|247.2|0
1642672370000|2022-01-20 09:52:50|249.1|247.1|249.1|247.1|249.1|247.1|249.1|247.1|0
1642672380000|2022-01-20 09:53:00|248.91|246.91|248.54|246.54|248.91|246.91|248.54|246.54|0
1642672390000|2022-01-20 09:53:10|248.63|246.63|248.72|246.72|248.72|246.72|248.54|246.54|0
1642672410000|2022-01-20 09:53:30|249.2|247.2|248.91|246.91|249.2|247.2|248.91|246.91|0
1642672420000|2022-01-20 09:53:40|249.1|247.1|249.48|247.48|249.48|247.48|249.1|247.1|0
1642672430000|2022-01-20 09:53:50|249.29|247.29|249.48|247.48|249.48|247.48|249.29|247.29|0
1642672440000|2022-01-20 09:54:00|249.39|247.39|249.1|247.1|249.48|247.48|249.1|247.1|0
1642672450000|2022-01-20 09:54:10|249.2|247.2|249.1|247.1|249.2|247.2|249.1|247.1|0
1642672460000|2022-01-20 09:54:20|249.29|247.29|249.1|247.1|249.29|247.29|249.1|247.1|0
1642672470000|2022-01-20 09:54:30|249.29|247.29|249.29|247.29|249.48|247.48|249.29|247.29|0
1642672480000|2022-01-20 09:54:40|249.48|247.48|249.48|247.48|249.48|247.48|249.48|247.48|0
1642672490000|2022-01-20 09:54:50|249.29|247.29|249.1|247.1|249.29|247.29|249.1|247.1|0
1642672500000|2022-01-20 09:55:00|248.91|246.91|248.72|246.72|248.91|246.91|248.72|246.72|0
1642672510000|2022-01-20 09:55:10|248.63|246.63|248.53|246.53|248.63|246.63|248.53|246.53|0
1642672520000|2022-01-20 09:55:20|248.44|246.44|248.53|246.53|248.53|246.53|248.44|246.44|0
1642672530000|2022-01-20 09:55:30|248.72|246.72|248.35|246.35|248.72|246.72|248.35|246.35|0
1642672540000|2022-01-20 09:55:40|248.53|246.53|248.53|246.53|248.53|246.53|248.53|246.53|0
1642672550000|2022-01-20 09:55:50|248.35|246.35|248.53|246.53|248.53|246.53|248.35|246.35|0
1642672560000|2022-01-20 09:56:00|248.72|246.72|248.72|246.72|248.72|246.72|248.72|246.72|0
1642672570000|2022-01-20 09:56:10|248.91|246.91|249.29|247.29|249.29|247.29|248.91|246.91|0
1642672600000|2022-01-20 09:56:40|249.2|247.2|249.1|247.1|249.2|247.2|249.1|247.1|0
1642672610000|2022-01-20 09:56:50|249.38|247.38|249.1|247.1|249.38|247.38|249.1|247.1|0
1642672620000|2022-01-20 09:57:00|248.91|246.91|249.1|247.1|249.1|247.1|248.91|246.91|0
1642672630000|2022-01-20 09:57:10|249.29|247.29|249.38|247.38|249.47|247.47|249.29|247.29|0
1642672640000|2022-01-20 09:57:20|249.47|247.47|249.66|247.66|249.66|247.66|249.47|247.47|0
1642672650000|2022-01-20 09:57:30|249.47|247.47|249.47|247.47|249.47|247.47|249.47|247.47|0
1642672660000|2022-01-20 09:57:40|249.29|247.29|249.47|247.47|249.47|247.47|249.29|247.29|0
1642672670000|2022-01-20 09:57:50|249.38|247.38|249.38|247.38|249.47|247.47|249.38|247.38|0
1642672680000|2022-01-20 09:58:00|249.47|247.47|249.47|247.47|249.47|247.47|249.47|247.47|0
1642672690000|2022-01-20 09:58:10|249.66|247.66|249.66|247.66|249.66|247.66|249.66|247.66|0
1642672700000|2022-01-20 09:58:20|249.47|247.47|249.66|247.66|249.66|247.66|249.47|247.47|0
1642672710000|2022-01-20 09:58:30|250.23|248.23|250.14|248.14|250.23|248.23|250.14|248.14|0
1642672720000|2022-01-20 09:58:40|250.23|248.23|250.23|248.23|250.23|248.23|250.14|248.14|0
1642672730000|2022-01-20 09:58:50|250.14|248.14|249.85|247.85|250.14|248.14|249.85|247.85|0
1642672740000|2022-01-20 09:59:00|250.04|248.04|249.76|247.76|250.04|248.04|249.76|247.76|0
1642672750000|2022-01-20 09:59:10|249.66|247.66|249.85|247.85|249.85|247.85|249.66|247.66|0
1642672760000|2022-01-20 09:59:20|249.66|247.66|249.95|247.95|249.95|247.95|249.66|247.66|0
1642672770000|2022-01-20 09:59:30|250.04|248.04|250.33|248.33|250.33|248.33|250.04|248.04|0
1642672780000|2022-01-20 09:59:40|250.42|248.42|250.6|248.6|250.6|248.6|250.33|248.33|0
1642672790000|2022-01-20 09:59:50|250.42|248.42|250.23|248.23|250.42|248.42|250.23|248.23|0
1642672800000|2022-01-20 10:00:00|250.04|248.04|250.04|248.04|250.23|248.23|250.04|248.04|0
1642672810000|2022-01-20 10:00:10|249.85|247.85|249.85|247.85|249.85|247.85|249.66|247.66|0
1642672820000|2022-01-20 10:00:20|249.66|247.66|249.28|247.28|249.66|247.66|249.28|247.28|0
1642672840000|2022-01-20 10:00:40|249.01|247.01|249.28|247.28|249.28|247.28|249.01|247.01|0
1642672850000|2022-01-20 10:00:50|249.47|247.47|249.28|247.28|249.47|247.47|249.28|247.28|0
1642672860000|2022-01-20 10:01:00|249.47|247.47|249.57|247.57|249.57|247.57|249.47|247.47|0
1642672870000|2022-01-20 10:01:10|249.47|247.47|249.47|247.47|249.47|247.47|249.47|247.47|0
1642672880000|2022-01-20 10:01:20|249.28|247.28|249.1|247.1|249.28|247.28|249.1|247.1|0
1642672890000|2022-01-20 10:01:30|249.47|247.47|249.47|247.47|249.47|247.47|249.47|247.47|0
1642672900000|2022-01-20 10:01:40|249.66|247.66|249.76|247.76|249.85|247.85|249.66|247.66|0
1642672910000|2022-01-20 10:01:50|249.85|247.85|250.04|248.04|250.04|248.04|249.85|247.85|0
1642672920000|2022-01-20 10:02:00|249.85|247.85|250.32|248.32|250.32|248.32|249.66|247.66|0
1642672930000|2022-01-20 10:02:10|250.23|248.23|249.66|247.66|250.23|248.23|249.66|247.66|0
1642672940000|2022-01-20 10:02:20|249.47|247.47|249.57|247.57|249.57|247.57|249.47|247.47|0
1642672950000|2022-01-20 10:02:30|249.66|247.66|250.04|248.04|250.04|248.04|249.47|247.47|0
1642672960000|2022-01-20 10:02:40|249.85|247.85|250.04|248.04|250.04|248.04|249.85|247.85|0
1642672970000|2022-01-20 10:02:50|249.95|247.95|250.23|248.23|250.23|248.23|249.95|247.95|0
1642672980000|2022-01-20 10:03:00|250.04|248.04|250.32|248.32|250.41|248.41|250.04|248.04|0
1642672990000|2022-01-20 10:03:10|250.23|248.23|250.23|248.23|250.23|248.23|250.23|248.23|0
1642673000000|2022-01-20 10:03:20|250.32|248.32|250.04|248.04|250.32|248.32|250.04|248.04|0
1642673010000|2022-01-20 10:03:30|250.13|248.13|249.47|247.47|250.13|248.13|249.47|247.47|0
1642673020000|2022-01-20 10:03:40|249.28|247.28|249.28|247.28|249.28|247.28|249.28|247.28|0
1642673030000|2022-01-20 10:03:50|249.47|247.47|249.28|247.28|249.47|247.47|249.28|247.28|0
1642673040000|2022-01-20 10:04:00|249.09|247.09|249.28|247.28|249.47|247.47|249.09|247.09|0
1642673050000|2022-01-20 10:04:10|249.38|247.38|249.38|247.38|249.38|247.38|249.38|247.38|0
1642673060000|2022-01-20 10:04:20|249.09|247.09|249.28|247.28|249.47|247.47|249.09|247.09|0
1642673070000|2022-01-20 10:04:30|249.19|247.19|249.47|247.47|249.47|247.47|249.19|247.19|0
1642673080000|2022-01-20 10:04:40|249.38|247.38|249.28|247.28|249.66|247.66|249.28|247.28|0
1642673100000|2022-01-20 10:05:00|249.66|247.66|249.47|247.47|249.85|247.85|249.47|247.47|0
1642673120000|2022-01-20 10:05:20|249.38|247.38|249.38|247.38|249.38|247.38|249.28|247.28|0
1642673130000|2022-01-20 10:05:30|249.28|247.28|249.47|247.47|249.47|247.47|249.28|247.28|0
1642673140000|2022-01-20 10:05:40|249.28|247.28|249.28|247.28|249.28|247.28|249.28|247.28|0
1642673150000|2022-01-20 10:05:50|249.47|247.47|249.28|247.28|249.47|247.47|249.28|247.28|0
1642673160000|2022-01-20 10:06:00|249.66|247.66|249.66|247.66|249.66|247.66|249.66|247.66|0
1642673170000|2022-01-20 10:06:10|249.47|247.47|250.04|248.04|250.04|248.04|249.47|247.47|0
1642673180000|2022-01-20 10:06:20|249.85|247.85|250.41|248.41|250.6|248.6|249.85|247.85|0
1642673190000|2022-01-20 10:06:30|250.79|248.79|250.41|248.41|250.79|248.79|250.41|248.41|0
1642673200000|2022-01-20 10:06:40|250.6|248.6|250.41|248.41|250.6|248.6|250.41|248.41|0
1642673210000|2022-01-20 10:06:50|250.51|248.51|250.03|248.03|250.6|248.6|250.03|248.03|0
1642673220000|2022-01-20 10:07:00|249.85|247.85|250.03|248.03|250.03|248.03|249.85|247.85|0
1642673230000|2022-01-20 10:07:10|250.22|248.22|250.51|248.51|250.51|248.51|250.22|248.22|0
1642673240000|2022-01-20 10:07:20|250.41|248.41|250.6|248.6|250.6|248.6|250.41|248.41|0
1642673250000|2022-01-20 10:07:30|250.79|248.79|250.6|248.6|250.79|248.79|250.41|248.41|0
1642673260000|2022-01-20 10:07:40|250.51|248.51|250.79|248.79|250.79|248.79|250.51|248.51|0
1642673270000|2022-01-20 10:07:50|250.6|248.6|250.98|248.98|250.98|248.98|250.6|248.6|0
1642673280000|2022-01-20 10:08:00|251.08|249.08|251.17|249.17|251.17|249.17|250.98|248.98|0
1642673290000|2022-01-20 10:08:10|251.36|249.36|251.36|249.36|251.36|249.36|251.36|249.36|0
1642673300000|2022-01-20 10:08:20|251.54|249.54|251.54|249.54|251.73|249.73|251.54|249.54|0
1642673310000|2022-01-20 10:08:30|251.73|249.73|251.73|249.73|251.73|249.73|251.73|249.73|0
1642673320000|2022-01-20 10:08:40|251.64|249.64|251.54|249.54|251.64|249.64|251.54|249.54|0
1642673330000|2022-01-20 10:08:50|251.73|249.73|251.45|249.45|251.73|249.73|251.45|249.45|0
1642673340000|2022-01-20 10:09:00|251.36|249.36|251.36|249.36|251.36|249.36|251.36|249.36|0
1642673350000|2022-01-20 10:09:10|251.54|249.54|250.79|248.79|251.54|249.54|250.79|248.79|0
1642673360000|2022-01-20 10:09:20|250.98|248.98|250.89|248.89|250.98|248.98|250.89|248.89|0
1642673370000|2022-01-20 10:09:30|250.6|248.6|250.51|248.51|250.6|248.6|250.41|248.41|0
1642673380000|2022-01-20 10:09:40|250.22|248.22|250.32|248.32|250.32|248.32|250.22|248.22|0
1642673390000|2022-01-20 10:09:50|250.41|248.41|249.66|247.66|250.41|248.41|249.66|247.66|0
1642673400000|2022-01-20 10:10:00|249.47|247.47|249.47|247.47|249.47|247.47|249.28|247.28|0
1642673410000|2022-01-20 10:10:10|249.28|247.28|248.9|246.9|249.28|247.28|248.9|246.9|0
1642673420000|2022-01-20 10:10:20|249.09|247.09|249.09|247.09|249.09|247.09|248.9|246.9|0
1642673430000|2022-01-20 10:10:30|248.9|246.9|249.28|247.28|249.28|247.28|248.9|246.9|0
1642673440000|2022-01-20 10:10:40|249.09|247.09|249.09|247.09|249.19|247.19|249.09|247.09|0
1642673450000|2022-01-20 10:10:50|249.28|247.28|249.28|247.28|249.28|247.28|249.09|247.09|0
1642673460000|2022-01-20 10:11:00|249.66|247.66|250.03|248.03|250.03|248.03|249.66|247.66|0
1642673480000|2022-01-20 10:11:20|249.84|247.84|249.47|247.47|249.84|247.84|249.47|247.47|0
1642673500000|2022-01-20 10:11:40|249.56|247.56|249.38|247.38|249.56|247.56|249.38|247.38|0
1642673510000|2022-01-20 10:11:50|249.28|247.28|249.28|247.28|249.28|247.28|249.28|247.28|0
1642673520000|2022-01-20 10:12:00|249.47|247.47|249.28|247.28|249.65|247.65|249.28|247.28|0
1642673530000|2022-01-20 10:12:10|249.47|247.47|249.28|247.28|249.47|247.47|249.28|247.28|0
1642673550000|2022-01-20 10:12:30|249.09|247.09|249.09|247.09|249.09|247.09|249|247|0
1642673570000|2022-01-20 10:12:50|249.19|247.19|249.09|247.09|249.19|247.19|248.9|246.9|0
1642673580000|2022-01-20 10:13:00|249|247|248.9|246.9|249.09|247.09|248.9|246.9|0
1642673590000|2022-01-20 10:13:10|249.09|247.09|249.28|247.28|249.28|247.28|249.09|247.09|0
1642673600000|2022-01-20 10:13:20|249.09|247.09|249.28|247.28|249.28|247.28|249|247|0
1642673620000|2022-01-20 10:13:40|249.47|247.47|249.47|247.47|249.47|247.47|249.47|247.47|0
1642673630000|2022-01-20 10:13:50|249.65|247.65|249.84|247.84|249.84|247.84|249.65|247.65|0
1642673640000|2022-01-20 10:14:00|250.03|248.03|249.84|247.84|250.03|248.03|249.84|247.84|0
1642673650000|2022-01-20 10:14:10|250.03|248.03|250.03|248.03|250.03|248.03|250.03|248.03|0
1642673660000|2022-01-20 10:14:20|249.94|247.94|249.65|247.65|249.94|247.94|249.65|247.65|0
1642673680000|2022-01-20 10:14:40|249.84|247.84|250.03|248.03|250.03|248.03|249.84|247.84|0
1642673690000|2022-01-20 10:14:50|250.22|248.22|250.41|248.41|250.41|248.41|250.22|248.22|0
1642673700000|2022-01-20 10:15:00|250.32|248.32|250.22|248.22|250.32|248.32|250.22|248.22|0
1642673710000|2022-01-20 10:15:10|250.13|248.13|250.13|248.13|250.22|248.22|250.13|248.13|0
1642673720000|2022-01-20 10:15:20|250.22|248.22|250.78|248.78|250.78|248.78|250.22|248.22|0
1642673730000|2022-01-20 10:15:30|250.6|248.6|250.6|248.6|250.6|248.6|250.6|248.6|0
1642673740000|2022-01-20 10:15:40|250.41|248.41|250.6|248.6|250.6|248.6|250.41|248.41|0
1642673750000|2022-01-20 10:15:50|250.78|248.78|250.51|248.51|250.78|248.78|250.51|248.51|0
1642673760000|2022-01-20 10:16:00|250.22|248.22|250.51|248.51|250.51|248.51|250.22|248.22|0
1642673770000|2022-01-20 10:16:10|250.6|248.6|250.22|248.22|250.6|248.6|250.22|248.22|0
1642673780000|2022-01-20 10:16:20|250.03|248.03|250.03|248.03|250.03|248.03|249.94|247.94|0
1642673790000|2022-01-20 10:16:30|250.22|248.22|249.84|247.84|250.22|248.22|249.84|247.84|0
1642673800000|2022-01-20 10:16:40|250.03|248.03|250.22|248.22|250.22|248.22|250.03|248.03|0
1642673810000|2022-01-20 10:16:50|250.41|248.41|250.22|248.22|250.41|248.41|250.22|248.22|0
1642673820000|2022-01-20 10:17:00|250.03|248.03|250.22|248.22|250.22|248.22|250.03|248.03|0
1642673830000|2022-01-20 10:17:10|250.03|248.03|249.84|247.84|250.03|248.03|249.84|247.84|0
1642673840000|2022-01-20 10:17:20|250.03|248.03|250.03|248.03|250.03|248.03|250.03|248.03|0
1642673850000|2022-01-20 10:17:30|250.22|248.22|250.22|248.22|250.22|248.22|250.22|248.22|0
1642673860000|2022-01-20 10:17:40|250.03|248.03|249.84|247.84|250.03|248.03|249.84|247.84|0
1642673870000|2022-01-20 10:17:50|249.65|247.65|249.46|247.46|249.65|247.65|249.46|247.46|0
1642673880000|2022-01-20 10:18:00|249.37|247.37|249.84|247.84|249.84|247.84|249.37|247.37|0
1642673890000|2022-01-20 10:18:10|249.65|247.65|249.46|247.46|249.65|247.65|249.46|247.46|0
1642673900000|2022-01-20 10:18:20|249.27|247.27|249.56|247.56|249.65|247.65|249.27|247.27|0
1642673910000|2022-01-20 10:18:30|249.27|247.27|249.65|247.65|249.65|247.65|249.27|247.27|0
1642673920000|2022-01-20 10:18:40|249.46|247.46|249.65|247.65|249.75|247.75|249.46|247.46|0
1642673930000|2022-01-20 10:18:50|249.84|247.84|249.65|247.65|249.84|247.84|249.65|247.65|0
1642673940000|2022-01-20 10:19:00|249.46|247.46|249.65|247.65|249.65|247.65|249.46|247.46|0
1642673950000|2022-01-20 10:19:10|249.46|247.46|249.18|247.18|249.46|247.46|249.18|247.18|0
1642673960000|2022-01-20 10:19:20|249.09|247.09|249|247|249.09|247.09|249|247|0
1642673970000|2022-01-20 10:19:30|248.81|246.81|248.81|246.81|248.9|246.9|248.81|246.81|0
1642673980000|2022-01-20 10:19:40|248.9|246.9|248.81|246.81|248.9|246.9|248.71|246.71|0
1642673990000|2022-01-20 10:19:50|248.62|246.62|248.52|246.52|248.62|246.62|248.52|246.52|0
1642674000000|2022-01-20 10:20:00|248.71|246.71|248.33|246.33|248.71|246.71|248.33|246.33|0
1642674010000|2022-01-20 10:20:10|248.71|246.71|248.52|246.52|248.71|246.71|248.52|246.52|0
1642674020000|2022-01-20 10:20:20|248.33|246.33|248.33|246.33|248.33|246.33|248.33|246.33|0
1642674030000|2022-01-20 10:20:30|248.52|246.52|248.43|246.43|248.52|246.52|248.43|246.43|0
1642674040000|2022-01-20 10:20:40|248.52|246.52|248.71|246.71|248.71|246.71|248.52|246.52|0
1642674050000|2022-01-20 10:20:50|248.52|246.52|248.52|246.52|248.52|246.52|248.52|246.52|0
1642674060000|2022-01-20 10:21:00|248.71|246.71|248.81|246.81|248.81|246.81|248.71|246.71|0
1642674070000|2022-01-20 10:21:10|248.9|246.9|248.9|246.9|249.09|247.09|248.9|246.9|0
1642674080000|2022-01-20 10:21:20|249.37|247.37|249.27|247.27|249.37|247.37|249.27|247.27|0
1642674090000|2022-01-20 10:21:30|249.08|247.08|249.46|247.46|249.46|247.46|249.08|247.08|0
1642674100000|2022-01-20 10:21:40|249.27|247.27|248.9|246.9|249.27|247.27|248.9|246.9|0
1642674110000|2022-01-20 10:21:50|248.71|246.71|248.52|246.52|248.71|246.71|248.52|246.52|0
1642674120000|2022-01-20 10:22:00|248.43|246.43|248.33|246.33|248.43|246.43|248.33|246.33|0
1642674130000|2022-01-20 10:22:10|248.71|246.71|248.71|246.71|248.71|246.71|248.71|246.71|0
1642674160000|2022-01-20 10:22:40|248.62|246.62|248.24|246.24|248.62|246.62|248.24|246.24|0
1642674170000|2022-01-20 10:22:50|248.33|246.33|248.33|246.33|248.33|246.33|248.24|246.24|0
1642674190000|2022-01-20 10:23:10|248.52|246.52|248.52|246.52|248.52|246.52|248.43|246.43|0
1642674200000|2022-01-20 10:23:20|248.33|246.33|248.33|246.33|248.33|246.33|248.33|246.33|0
1642674210000|2022-01-20 10:23:30|247.96|245.96|247.77|245.77|247.96|245.96|247.77|245.77|0
1642674230000|2022-01-20 10:23:50|247.58|245.58|247.39|245.39|247.58|245.58|247.39|245.39|0
1642674240000|2022-01-20 10:24:00|247.49|245.49|247.39|245.39|247.58|245.58|247.39|245.39|0
1642674250000|2022-01-20 10:24:10|247.2|245.2|247.2|245.2|247.39|245.39|247.2|245.2|0
1642674260000|2022-01-20 10:24:20|246.83|244.83|246.83|244.83|246.83|244.83|246.83|244.83|0
1642674270000|2022-01-20 10:24:30|247.02|245.02|246.83|244.83|247.02|245.02|246.83|244.83|0
1642674280000|2022-01-20 10:24:40|246.64|244.64|246.64|244.64|246.83|244.83|246.64|244.64|0
1642674290000|2022-01-20 10:24:50|246.74|244.74|246.83|244.83|247.2|245.2|246.74|244.74|0
1642674300000|2022-01-20 10:25:00|247.02|245.02|247.02|245.02|247.02|245.02|247.02|245.02|0
1642674310000|2022-01-20 10:25:10|246.83|244.83|246.83|244.83|246.83|244.83|246.83|244.83|0
1642674320000|2022-01-20 10:25:20|247.02|245.02|247.02|245.02|247.02|245.02|246.83|244.83|0
1642674330000|2022-01-20 10:25:30|246.83|244.83|246.83|244.83|246.83|244.83|246.83|244.83|0
1642674340000|2022-01-20 10:25:40|247.2|245.2|247.2|245.2|247.2|245.2|247.02|245.02|0
1642674350000|2022-01-20 10:25:50|247.39|245.39|247.2|245.2|247.39|245.39|247.2|245.2|0
1642674360000|2022-01-20 10:26:00|247.11|245.11|247.39|245.39|247.39|245.39|247.11|245.11|0
1642674370000|2022-01-20 10:26:10|247.58|245.58|247.3|245.3|247.58|245.58|247.2|245.2|0
1642674380000|2022-01-20 10:26:20|247.39|245.39|247.02|245.02|247.39|245.39|247.02|245.02|0
1642674390000|2022-01-20 10:26:30|247.2|245.2|247.2|245.2|247.2|245.2|247.2|245.2|0
1642674400000|2022-01-20 10:26:40|247.39|245.39|247.49|245.49|247.58|245.58|247.39|245.39|0
1642674410000|2022-01-20 10:26:50|247.58|245.58|247.77|245.77|247.77|245.77|247.58|245.58|0
1642674420000|2022-01-20 10:27:00|247.68|245.68|247.58|245.58|247.77|245.77|247.58|245.58|0
1642674430000|2022-01-20 10:27:10|247.39|245.39|247.39|245.39|247.39|245.39|247.39|245.39|0
1642674440000|2022-01-20 10:27:20|247.58|245.58|247.58|245.58|247.58|245.58|247.39|245.39|0
1642674450000|2022-01-20 10:27:30|247.39|245.39|247.58|245.58|247.58|245.58|247.39|245.39|0
1642674460000|2022-01-20 10:27:40|247.77|245.77|247.77|245.77|247.77|245.77|247.77|245.77|0
1642674490000|2022-01-20 10:28:10|247.95|245.95|247.86|245.86|247.95|245.95|247.86|245.86|0
1642674500000|2022-01-20 10:28:20|247.77|245.77|247.95|245.95|247.95|245.95|247.77|245.77|0
1642674510000|2022-01-20 10:28:30|248.14|246.14|248.52|246.52|248.52|246.52|248.14|246.14|0
1642674520000|2022-01-20 10:28:40|248.43|246.43|248.7|246.7|248.7|246.7|248.43|246.43|0
1642674530000|2022-01-20 10:28:50|248.52|246.52|248.52|246.52|248.52|246.52|248.52|246.52|0
1642674540000|2022-01-20 10:29:00|248.43|246.43|248.33|246.33|248.43|246.43|248.33|246.33|0
1642674550000|2022-01-20 10:29:10|248.14|246.14|248.14|246.14|248.14|246.14|248.14|246.14|0
1642674560000|2022-01-20 10:29:20|248.33|246.33|248.14|246.14|248.52|246.52|248.14|246.14|0
1642674570000|2022-01-20 10:29:30|247.95|245.95|247.95|245.95|247.95|245.95|247.76|245.76|0
1642674580000|2022-01-20 10:29:40|247.76|245.76|247.76|245.76|247.76|245.76|247.76|245.76|0
1642674590000|2022-01-20 10:29:50|247.58|245.58|247.58|245.58|247.58|245.58|247.58|245.58|0
1642674600000|2022-01-20 10:30:00|247.95|245.95|247.95|245.95|247.95|245.95|247.95|245.95|0
1642674610000|2022-01-20 10:30:10|248.14|246.14|247.95|245.95|248.14|246.14|247.95|245.95|0
1642674620000|2022-01-20 10:30:20|248.14|246.14|248.14|246.14|248.14|246.14|248.14|246.14|0
1642674630000|2022-01-20 10:30:30|247.95|245.95|247.95|245.95|248.14|246.14|247.95|245.95|0
1642674640000|2022-01-20 10:30:40|248.14|246.14|248.14|246.14|248.14|246.14|248.14|246.14|0
1642674650000|2022-01-20 10:30:50|248.05|246.05|247.95|245.95|248.05|246.05|247.95|245.95|0
1642674660000|2022-01-20 10:31:00|248.14|246.14|247.76|245.76|248.14|246.14|247.76|245.76|0
1642674670000|2022-01-20 10:31:10|247.95|245.95|247.76|245.76|247.95|245.95|247.76|245.76|0
1642674680000|2022-01-20 10:31:20|248.14|246.14|248.33|246.33|248.33|246.33|248.14|246.14|0
1642674690000|2022-01-20 10:31:30|248.7|246.7|248.8|246.8|248.89|246.89|248.7|246.7|0
1642674700000|2022-01-20 10:31:40|248.7|246.7|248.8|246.8|248.8|246.8|248.7|246.7|0
1642674710000|2022-01-20 10:31:50|248.7|246.7|248.89|246.89|248.89|246.89|248.7|246.7|0
1642674720000|2022-01-20 10:32:00|248.99|246.99|248.99|246.99|248.99|246.99|248.89|246.89|0
1642674730000|2022-01-20 10:32:10|248.89|246.89|249.55|247.55|249.55|247.55|248.89|246.89|0
1642674740000|2022-01-20 10:32:20|249.64|247.64|249.46|247.46|249.64|247.64|249.46|247.46|0
1642674750000|2022-01-20 10:32:30|249.55|247.55|249.46|247.46|249.64|247.64|249.46|247.46|0
1642674760000|2022-01-20 10:32:40|249.27|247.27|249.08|247.08|249.27|247.27|249.08|247.08|0
1642674770000|2022-01-20 10:32:50|248.89|246.89|248.99|246.99|249.08|247.08|248.89|246.89|0
1642674780000|2022-01-20 10:33:00|249.27|247.27|249.27|247.27|249.46|247.46|249.27|247.27|0
1642674790000|2022-01-20 10:33:10|249.46|247.46|249.64|247.64|249.64|247.64|249.46|247.46|0
1642674800000|2022-01-20 10:33:20|249.55|247.55|249.64|247.64|249.64|247.64|249.55|247.55|0
1642674810000|2022-01-20 10:33:30|249.74|247.74|249.74|247.74|249.74|247.74|249.74|247.74|0
1642674820000|2022-01-20 10:33:40|249.45|247.45|249.64|247.64|249.64|247.64|249.45|247.45|0
1642674840000|2022-01-20 10:34:00|249.55|247.55|249.36|247.36|249.55|247.55|249.36|247.36|0
1642674850000|2022-01-20 10:34:10|249.27|247.27|249.83|247.83|249.83|247.83|249.27|247.27|0
1642674860000|2022-01-20 10:34:20|249.64|247.64|249.64|247.64|249.64|247.64|249.64|247.64|0
1642674870000|2022-01-20 10:34:30|249.27|247.27|249.45|247.45|249.45|247.45|249.27|247.27|0
1642674880000|2022-01-20 10:34:40|249.64|247.64|249.45|247.45|249.64|247.64|249.45|247.45|0
1642674890000|2022-01-20 10:34:50|249.27|247.27|249.45|247.45|249.45|247.45|249.27|247.27|0
1642674900000|2022-01-20 10:35:00|249.83|247.83|250.02|248.02|250.21|248.21|249.83|247.83|0
1642674910000|2022-01-20 10:35:10|250.21|248.21|250.21|248.21|250.21|248.21|250.21|248.21|0
1642674920000|2022-01-20 10:35:20|250.4|248.4|249.93|247.93|250.4|248.4|249.93|247.93|0
1642674930000|2022-01-20 10:35:30|250.02|248.02|250.21|248.21|250.21|248.21|250.02|248.02|0
1642674940000|2022-01-20 10:35:40|250.4|248.4|250.4|248.4|250.4|248.4|250.21|248.21|0
1642674950000|2022-01-20 10:35:50|250.21|248.21|250.4|248.4|250.4|248.4|250.21|248.21|0
1642674960000|2022-01-20 10:36:00|250.21|248.21|249.83|247.83|250.21|248.21|249.83|247.83|0
1642674970000|2022-01-20 10:36:10|249.64|247.64|249.83|247.83|249.83|247.83|249.64|247.64|0
1642674980000|2022-01-20 10:36:20|249.74|247.74|249.83|247.83|249.83|247.83|249.64|247.64|0
1642674990000|2022-01-20 10:36:30|249.64|247.64|249.64|247.64|249.64|247.64|249.64|247.64|0
1642675000000|2022-01-20 10:36:40|249.74|247.74|249.83|247.83|249.83|247.83|249.64|247.64|0
1642675010000|2022-01-20 10:36:50|249.45|247.45|249.45|247.45|249.45|247.45|249.36|247.36|0
1642675020000|2022-01-20 10:37:00|249.64|247.64|249.36|247.36|249.74|247.74|249.36|247.36|0
1642675030000|2022-01-20 10:37:10|249.26|247.26|249.26|247.26|249.26|247.26|249.17|247.17|0
1642675040000|2022-01-20 10:37:20|249.55|247.55|250.02|248.02|250.02|248.02|249.55|247.55|0
1642675050000|2022-01-20 10:37:30|249.93|247.93|250.02|248.02|250.02|248.02|249.93|247.93|0
1642675060000|2022-01-20 10:37:40|249.83|247.83|249.83|247.83|249.83|247.83|249.83|247.83|0
1642675070000|2022-01-20 10:37:50|249.64|247.64|249.64|247.64|249.64|247.64|249.64|247.64|0
1642675080000|2022-01-20 10:38:00|249.45|247.45|249.26|247.26|249.45|247.45|249.26|247.26|0
1642675090000|2022-01-20 10:38:10|249.45|247.45|249.26|247.26|249.55|247.55|249.26|247.26|0
1642675110000|2022-01-20 10:38:30|249.08|247.08|248.99|246.99|249.08|247.08|248.99|246.99|0
1642675120000|2022-01-20 10:38:40|248.89|246.89|248.99|246.99|248.99|246.99|248.89|246.89|0
1642675130000|2022-01-20 10:38:50|248.89|246.89|248.89|246.89|248.89|246.89|248.89|246.89|0
1642675140000|2022-01-20 10:39:00|248.99|246.99|248.7|246.7|249.08|247.08|248.7|246.7|0
1642675170000|2022-01-20 10:39:30|248.89|246.89|248.89|246.89|248.89|246.89|248.89|246.89|0
1642675180000|2022-01-20 10:39:40|249.07|247.07|248.89|246.89|249.07|247.07|248.89|246.89|0
1642675190000|2022-01-20 10:39:50|248.98|246.98|248.89|246.89|249.07|247.07|248.89|246.89|0
1642675200000|2022-01-20 10:40:00|248.7|246.7|248.61|246.61|248.7|246.7|248.61|246.61|0
1642675210000|2022-01-20 10:40:10|248.89|246.89|248.98|246.98|248.98|246.98|248.89|246.89|0
1642675220000|2022-01-20 10:40:20|249.07|247.07|249.17|247.17|249.17|247.17|249.07|247.07|0
1642675230000|2022-01-20 10:40:30|249.07|247.07|249.07|247.07|249.07|247.07|249.07|247.07|0
1642675240000|2022-01-20 10:40:40|248.89|246.89|249.07|247.07|249.07|247.07|248.89|246.89|0
1642675250000|2022-01-20 10:40:50|248.8|246.8|248.8|246.8|248.8|246.8|248.8|246.8|0
1642675260000|2022-01-20 10:41:00|248.7|246.7|248.32|246.32|248.7|246.7|248.32|246.32|0
1642675270000|2022-01-20 10:41:10|248.51|246.51|248.32|246.32|248.51|246.51|248.32|246.32|0
1642675280000|2022-01-20 10:41:20|248.42|246.42|248.32|246.32|248.42|246.42|248.32|246.32|0
1642675290000|2022-01-20 10:41:30|248.51|246.51|248.23|246.23|248.51|246.51|248.23|246.23|0
1642675300000|2022-01-20 10:41:40|248.13|246.13|248.13|246.13|248.13|246.13|248.13|246.13|0
1642675320000|2022-01-20 10:42:00|248.32|246.32|248.23|246.23|248.32|246.32|248.23|246.23|0
1642675330000|2022-01-20 10:42:10|248.32|246.32|248.13|246.13|248.32|246.32|248.13|246.13|0
1642675340000|2022-01-20 10:42:20|248.32|246.32|248.13|246.13|248.32|246.32|248.13|246.13|0
1642675360000|2022-01-20 10:42:40|247.95|245.95|248.04|246.04|248.13|246.13|247.95|245.95|0
1642675370000|2022-01-20 10:42:50|248.13|246.13|248.13|246.13|248.13|246.13|248.13|246.13|0
1642675380000|2022-01-20 10:43:00|248.23|246.23|248.13|246.13|248.23|246.23|248.13|246.13|0
1642675390000|2022-01-20 10:43:10|247.95|245.95|247.94|245.94|247.95|245.95|247.85|245.85|0
1642675400000|2022-01-20 10:43:20|248.04|246.04|248.04|246.04|248.04|246.04|248.04|246.04|0
1642675410000|2022-01-20 10:43:30|247.94|245.94|247.94|245.94|248.32|246.32|247.94|245.94|0
1642675420000|2022-01-20 10:43:40|248.04|246.04|247.94|245.94|248.13|246.13|247.94|245.94|0
1642675430000|2022-01-20 10:43:50|248.04|246.04|248.23|246.23|248.23|246.23|248.04|246.04|0
1642675440000|2022-01-20 10:44:00|248.32|246.32|248.13|246.13|248.32|246.32|248.13|246.13|0
1642675450000|2022-01-20 10:44:10|248.04|246.04|247.94|245.94|248.04|246.04|247.94|245.94|0
1642675460000|2022-01-20 10:44:20|248.32|246.32|248.32|246.32|248.32|246.32|248.32|246.32|0
1642675470000|2022-01-20 10:44:30|247.94|245.94|247.94|245.94|247.94|245.94|247.94|245.94|0
1642675490000|2022-01-20 10:44:50|247.76|245.76|248.13|246.13|248.13|246.13|247.76|245.76|0
1642675520000|2022-01-20 10:45:20|248.23|246.23|248.23|246.23|248.23|246.23|248.23|246.23|0
1642675530000|2022-01-20 10:45:30|248.13|246.13|248.32|246.32|248.32|246.32|248.13|246.13|0
1642675540000|2022-01-20 10:45:40|248.13|246.13|248.13|246.13|248.13|246.13|248.13|246.13|0
1642675580000|2022-01-20 10:46:20|248.23|246.23|248.23|246.23|248.23|246.23|248.23|246.23|0
1642675590000|2022-01-20 10:46:30|248.13|246.13|248.13|246.13|248.13|246.13|248.13|246.13|0
1642675640000|2022-01-20 10:47:20|247.94|245.94|247.94|245.94|247.94|245.94|247.94|245.94|0
1642675680000|2022-01-20 10:48:00|247.75|245.75|247.75|245.75|247.75|245.75|247.75|245.75|0
1642675700000|2022-01-20 10:48:20|247.85|245.85|247.94|245.94|247.94|245.94|247.85|245.85|0
1642675720000|2022-01-20 10:48:40|247.75|245.75|248.13|246.13|248.13|246.13|247.75|245.75|0
1642675730000|2022-01-20 10:48:50|247.94|245.94|247.85|245.85|247.94|245.94|247.85|245.85|0
1642675740000|2022-01-20 10:49:00|247.75|245.75|247.94|245.94|247.94|245.94|247.75|245.75|0
1642675750000|2022-01-20 10:49:10|247.75|245.75|247.57|245.57|247.75|245.75|247.57|245.57|0
1642675760000|2022-01-20 10:49:20|247.75|245.75|247.57|245.57|247.75|245.75|247.57|245.57|0
1642675790000|2022-01-20 10:49:50|247.75|245.75|247.94|245.94|247.94|245.94|247.75|245.75|0
1642675800000|2022-01-20 10:50:00|248.13|246.13|248.13|246.13|248.13|246.13|248.13|246.13|0
1642675810000|2022-01-20 10:50:10|248.32|246.32|248.23|246.23|248.32|246.32|248.23|246.23|0
1642675820000|2022-01-20 10:50:20|248.13|246.13|247.94|245.94|248.13|246.13|247.94|245.94|0
1642675830000|2022-01-20 10:50:30|248.13|246.13|248.13|246.13|248.13|246.13|248.13|246.13|0
1642675840000|2022-01-20 10:50:40|247.94|245.94|247.94|245.94|247.94|245.94|247.94|245.94|0
1642675850000|2022-01-20 10:50:50|247.75|245.75|247.75|245.75|247.85|245.85|247.75|245.75|0
1642675860000|2022-01-20 10:51:00|247.94|245.94|247.94|245.94|248.13|246.13|247.94|245.94|0
1642675870000|2022-01-20 10:51:10|248.04|246.04|247.94|245.94|248.13|246.13|247.94|245.94|0
1642675880000|2022-01-20 10:51:20|247.75|245.75|247.75|245.75|247.75|245.75|247.75|245.75|0
1642675890000|2022-01-20 10:51:30|247.57|245.57|247.56|245.56|247.57|245.57|247.56|245.56|0
1642675900000|2022-01-20 10:51:40|247.47|245.47|247.47|245.47|247.47|245.47|247.38|245.38|0
1642675910000|2022-01-20 10:51:50|247.38|245.38|247.56|245.56|247.56|245.56|247.38|245.38|0
1642675920000|2022-01-20 10:52:00|247.85|245.85|247.75|245.75|247.85|245.85|247.75|245.75|0
1642675940000|2022-01-20 10:52:20|247.56|245.56|247.56|245.56|247.56|245.56|247.56|245.56|0
1642675950000|2022-01-20 10:52:30|248.13|246.13|248.13|246.13|248.13|246.13|248.13|246.13|0
1642675970000|2022-01-20 10:52:50|247.85|245.85|247.85|245.85|247.85|245.85|247.75|245.75|0
1642675980000|2022-01-20 10:53:00|247.75|245.75|247.94|245.94|247.94|245.94|247.75|245.75|0
1642676000000|2022-01-20 10:53:20|247.75|245.75|247.56|245.56|247.85|245.85|247.56|245.56|0
1642676010000|2022-01-20 10:53:30|247.38|245.38|247.47|245.47|247.56|245.56|247.38|245.38|0
1642676020000|2022-01-20 10:53:40|247.56|245.56|247.56|245.56|247.56|245.56|247.47|245.47|0
1642676030000|2022-01-20 10:53:50|247.75|245.75|247.56|245.56|247.75|245.75|247.56|245.56|0
1642676040000|2022-01-20 10:54:00|247.47|245.47|247.47|245.47|247.56|245.56|247.47|245.47|0
1642676050000|2022-01-20 10:54:10|247.38|245.38|247.38|245.38|247.38|245.38|247.38|245.38|0
1642676070000|2022-01-20 10:54:30|247.19|245.19|247.19|245.19|247.19|245.19|247.19|245.19|0
1642676080000|2022-01-20 10:54:40|247.38|245.38|247.38|245.38|247.38|245.38|247.38|245.38|0
1642676090000|2022-01-20 10:54:50|247.19|245.19|247.19|245.19|247.19|245.19|247.19|245.19|0
1642676100000|2022-01-20 10:55:00|247.29|245.29|247|245|247.38|245.38|247|245|0
1642676110000|2022-01-20 10:55:10|247.19|245.19|247.19|245.19|247.19|245.19|247.19|245.19|0
1642676120000|2022-01-20 10:55:20|247.38|245.38|247.56|245.56|247.56|245.56|247.38|245.38|0
1642676130000|2022-01-20 10:55:30|247.38|245.38|247.38|245.38|247.38|245.38|247.38|245.38|0
1642676140000|2022-01-20 10:55:40|247.19|245.19|247.19|245.19|247.19|245.19|247.19|245.19|0
1642676170000|2022-01-20 10:56:10|247|245|247|245|247|245|247|245|0
1642676180000|2022-01-20 10:56:20|247.19|245.19|247.19|245.19|247.19|245.19|247.19|245.19|0
1642676190000|2022-01-20 10:56:30|247|245|247|245|247|245|247|245|0
1642676200000|2022-01-20 10:56:40|247.19|245.19|247.37|245.37|247.37|245.37|247.19|245.19|0
1642676210000|2022-01-20 10:56:50|247.47|245.47|247.56|245.56|247.56|245.56|247.47|245.47|0
1642676220000|2022-01-20 10:57:00|247.47|245.47|247.75|245.75|247.75|245.75|247.47|245.47|0
1642676230000|2022-01-20 10:57:10|247.56|245.56|247.56|245.56|247.56|245.56|247.56|245.56|0
1642676240000|2022-01-20 10:57:20|247.37|245.37|247.37|245.37|247.37|245.37|247.37|245.37|0
1642676250000|2022-01-20 10:57:30|247.19|245.19|247.56|245.56|247.56|245.56|247.19|245.19|0
1642676260000|2022-01-20 10:57:40|247.37|245.37|247.37|245.37|247.47|245.47|247.37|245.37|0
1642676270000|2022-01-20 10:57:50|247.56|245.56|247.56|245.56|247.56|245.56|247.56|245.56|0
1642676290000|2022-01-20 10:58:10|247.75|245.75|247.75|245.75|247.75|245.75|247.75|245.75|0
1642676300000|2022-01-20 10:58:20|247.56|245.56|247.56|245.56|247.66|245.66|247.56|245.56|0
1642676310000|2022-01-20 10:58:30|247.75|245.75|247.75|245.75|247.75|245.75|247.56|245.56|0
1642676320000|2022-01-20 10:58:40|247.56|245.56|247.56|245.56|247.56|245.56|247.56|245.56|0
1642676330000|2022-01-20 10:58:50|247.75|245.75|247.94|245.94|247.94|245.94|247.75|245.75|0
1642676340000|2022-01-20 10:59:00|247.75|245.75|247.75|245.75|247.75|245.75|247.56|245.56|0
1642676350000|2022-01-20 10:59:10|247.85|245.85|247.94|245.94|247.94|245.94|247.85|245.85|0
1642676360000|2022-01-20 10:59:20|248.12|246.12|248.41|246.41|248.5|246.5|248.12|246.12|0
1642676370000|2022-01-20 10:59:30|248.12|246.12|248.12|246.12|248.12|246.12|247.94|245.94|0
1642676380000|2022-01-20 10:59:40|248.03|246.03|248.03|246.03|248.12|246.12|248.03|246.03|0
1642676390000|2022-01-20 10:59:50|247.94|245.94|247.37|245.37|247.94|245.94|247.37|245.37|0
1642676400000|2022-01-20 11:00:00|247.19|245.19|246.81|244.81|247.37|245.37|246.81|244.81|0
1642676410000|2022-01-20 11:00:10|247|245|246.91|244.91|247|245|246.81|244.81|0
1642676420000|2022-01-20 11:00:20|246.81|244.81|246.44|244.44|246.81|244.81|246.44|244.44|0
1642676430000|2022-01-20 11:00:30|245.69|243.69|245.87|243.87|245.87|243.87|245.69|243.69|0
1642676440000|2022-01-20 11:00:40|246.06|244.06|246.06|244.06|246.25|244.25|245.87|243.87|0
1642676450000|2022-01-20 11:00:50|245.69|243.69|245.87|243.87|245.87|243.87|245.69|243.69|0
1642676460000|2022-01-20 11:01:00|245.69|243.69|245.69|243.69|245.69|243.69|245.69|243.69|0
1642676470000|2022-01-20 11:01:10|245.87|243.87|246.06|244.06|246.06|244.06|245.87|243.87|0
1642676480000|2022-01-20 11:01:20|246.43|244.43|246.62|244.62|246.62|244.62|246.43|244.43|0
1642676490000|2022-01-20 11:01:30|246.43|244.43|246.06|244.06|246.43|244.43|246.06|244.06|0
1642676500000|2022-01-20 11:01:40|245.69|243.69|245.69|243.69|245.69|243.69|245.69|243.69|0
1642676510000|2022-01-20 11:01:50|245.87|243.87|245.69|243.69|245.87|243.87|245.69|243.69|0
1642676520000|2022-01-20 11:02:00|245.87|243.87|245.69|243.69|245.87|243.87|245.69|243.69|0
1642676530000|2022-01-20 11:02:10|246.06|244.06|245.87|243.87|246.06|244.06|245.87|243.87|0
1642676540000|2022-01-20 11:02:20|245.69|243.69|246.43|244.43|246.43|244.43|245.5|243.5|0
1642676550000|2022-01-20 11:02:30|246.25|244.25|246.43|244.43|246.43|244.43|246.25|244.25|0
1642676560000|2022-01-20 11:02:40|246.25|244.25|246.25|244.25|246.25|244.25|246.25|244.25|0
1642676580000|2022-01-20 11:03:00|246.06|244.06|246.25|244.25|246.25|244.25|246.06|244.06|0
1642676590000|2022-01-20 11:03:10|246.06|244.06|246.06|244.06|246.06|244.06|246.06|244.06|0
1642676600000|2022-01-20 11:03:20|245.31|243.31|245.31|243.31|245.31|243.31|245.31|243.31|0
1642676610000|2022-01-20 11:03:30|245.69|243.69|245.87|243.87|245.87|243.87|245.5|243.5|0
1642676620000|2022-01-20 11:03:40|245.69|243.69|245.41|243.41|245.69|243.69|245.41|243.41|0
1642676630000|2022-01-20 11:03:50|245.5|243.5|245.31|243.31|245.5|243.5|245.31|243.31|0
1642676640000|2022-01-20 11:04:00|245.5|243.5|245.5|243.5|245.5|243.5|245.5|243.5|0
1642676650000|2022-01-20 11:04:10|245.31|243.31|244.94|242.94|245.31|243.31|244.94|242.94|0
1642676660000|2022-01-20 11:04:20|244.75|242.75|244.75|242.75|244.75|242.75|244.75|242.75|0
1642676670000|2022-01-20 11:04:30|244.94|242.94|245.5|243.5|245.5|243.5|244.94|242.94|0
1642676680000|2022-01-20 11:04:40|245.41|243.41|245.12|243.12|245.5|243.5|245.12|243.12|0
1642676690000|2022-01-20 11:04:50|245.31|243.31|245.31|243.31|245.31|243.31|245.12|243.12|0
1642676700000|2022-01-20 11:05:00|244.75|242.75|244.75|242.75|244.75|242.75|244.75|242.75|0
1642676710000|2022-01-20 11:05:10|244.94|242.94|244.94|242.94|244.94|242.94|244.94|242.94|0
1642676720000|2022-01-20 11:05:20|244.85|242.85|244.47|242.47|244.85|242.85|244.47|242.47|0
1642676730000|2022-01-20 11:05:30|244.19|242.19|244.56|242.56|244.56|242.56|244.19|242.19|0
1642676740000|2022-01-20 11:05:40|244.75|242.75|244.75|242.75|244.75|242.75|244.75|242.75|0
1642676750000|2022-01-20 11:05:50|244.85|242.85|244.56|242.56|244.85|242.85|244.56|242.56|0
1642676760000|2022-01-20 11:06:00|244.75|242.75|244.56|242.56|244.75|242.75|244.56|242.56|0
1642676770000|2022-01-20 11:06:10|244.38|242.38|244.75|242.75|244.75|242.75|244.19|242.19|0
1642676780000|2022-01-20 11:06:20|244.56|242.56|244.75|242.75|244.75|242.75|244.56|242.56|0
1642676790000|2022-01-20 11:06:30|244.56|242.56|244.56|242.56|244.56|242.56|244.56|242.56|0
1642676800000|2022-01-20 11:06:40|244.75|242.75|244.94|242.94|244.94|242.94|244.75|242.75|0
1642676810000|2022-01-20 11:06:50|244.75|242.75|244.56|242.56|244.75|242.75|244.56|242.56|0
1642676820000|2022-01-20 11:07:00|244.75|242.75|244.56|242.56|244.75|242.75|244.56|242.56|0
1642676830000|2022-01-20 11:07:10|244.38|242.38|244.56|242.56|244.56|242.56|244.38|242.38|0
1642676840000|2022-01-20 11:07:20|244.38|242.38|244.38|242.38|244.38|242.38|244.19|242.19|0
1642676850000|2022-01-20 11:07:30|244.19|242.19|244.19|242.19|244.29|242.29|244.19|242.19|0
1642676860000|2022-01-20 11:07:40|244.38|242.38|244.1|242.1|244.38|242.38|244|242|0
1642676870000|2022-01-20 11:07:50|244.19|242.19|244|242|244.19|242.19|244|242|0
1642676880000|2022-01-20 11:08:00|244.19|242.19|244.19|242.19|244.19|242.19|244.19|242.19|0
1642676890000|2022-01-20 11:08:10|244.38|242.38|244.19|242.19|244.38|242.38|244.19|242.19|0
1642676900000|2022-01-20 11:08:20|244|242|244|242|244|242|244|242|0
1642676910000|2022-01-20 11:08:30|244.1|242.1|243.91|241.91|244.1|242.1|243.91|241.91|0
1642676920000|2022-01-20 11:08:40|244|242|244.19|242.19|244.19|242.19|244|242|0
1642676930000|2022-01-20 11:08:50|244.29|242.29|244.29|242.29|244.38|242.38|244.29|242.29|0
1642676940000|2022-01-20 11:09:00|244.38|242.38|244.19|242.19|244.38|242.38|244.19|242.19|0
1642676960000|2022-01-20 11:09:20|244|242|244.19|242.19|244.19|242.19|244|242|0
1642676970000|2022-01-20 11:09:30|244.29|242.29|244.19|242.19|244.37|242.37|244.19|242.19|0
1642676980000|2022-01-20 11:09:40|244.37|242.37|244.37|242.37|244.37|242.37|244.37|242.37|0
1642676990000|2022-01-20 11:09:50|244.56|242.56|244.56|242.56|244.56|242.56|244.47|242.47|0
1642677000000|2022-01-20 11:10:00|244.75|242.75|244.56|242.56|244.75|242.75|244.56|242.56|0
1642677010000|2022-01-20 11:10:10|244.75|242.75|244.56|242.56|244.75|242.75|244.56|242.56|0
1642677020000|2022-01-20 11:10:20|244.37|242.37|244.37|242.37|244.37|242.37|244.37|242.37|0
1642677030000|2022-01-20 11:10:30|244|242|244|242|244|242|244|242|0
1642677040000|2022-01-20 11:10:40|244.19|242.19|244.19|242.19|244.19|242.19|244.19|242.19|0
1642677050000|2022-01-20 11:10:50|244|242|244|242|244|242|244|242|0
1642677060000|2022-01-20 11:11:00|244.19|242.19|244|242|244.19|242.19|244|242|0
1642677070000|2022-01-20 11:11:10|243.81|241.81|244|242|244|242|243.81|241.81|0
1642677080000|2022-01-20 11:11:20|244.19|242.19|244.19|242.19|244.19|242.19|244.19|242.19|0
1642677090000|2022-01-20 11:11:30|244.37|242.37|244.56|242.56|244.56|242.56|244.37|242.37|0
1642677100000|2022-01-20 11:11:40|244.37|242.37|244.19|242.19|244.37|242.37|244.19|242.19|0
1642677110000|2022-01-20 11:11:50|243.81|241.81|243.81|241.81|243.81|241.81|243.81|241.81|0
1642677120000|2022-01-20 11:12:00|244|242|244.19|242.19|244.19|242.19|243.81|241.81|0
1642677130000|2022-01-20 11:12:10|244.1|242.1|244.19|242.19|244.19|242.19|244.1|242.1|0
1642677140000|2022-01-20 11:12:20|243.81|241.81|244.1|242.1|244.19|242.19|243.81|241.81|0
1642677150000|2022-01-20 11:12:30|244.19|242.19|244|242|244.19|242.19|244|242|0
1642677160000|2022-01-20 11:12:40|243.91|241.91|244.19|242.19|244.19|242.19|243.81|241.81|0
1642677170000|2022-01-20 11:12:50|244|242|244|242|244|242|244|242|0
1642677180000|2022-01-20 11:13:00|243.91|241.91|244.19|242.19|244.19|242.19|243.91|241.91|0
1642677210000|2022-01-20 11:13:30|244|242|244.37|242.37|244.37|242.37|244|242|0
1642677220000|2022-01-20 11:13:40|244.56|242.56|244.56|242.56|244.56|242.56|244.56|242.56|0
1642677230000|2022-01-20 11:13:50|244.47|242.47|244.56|242.56|244.56|242.56|244.47|242.47|0
1642677240000|2022-01-20 11:14:00|244.75|242.75|244.56|242.56|244.75|242.75|244.56|242.56|0
1642677250000|2022-01-20 11:14:10|244.93|242.93|245.12|243.12|245.12|243.12|244.93|242.93|0
1642677260000|2022-01-20 11:14:20|244.93|242.93|245.49|243.49|245.49|243.49|244.93|242.93|0
1642677270000|2022-01-20 11:14:30|245.68|243.68|245.49|243.49|245.68|243.68|245.49|243.49|0
1642677280000|2022-01-20 11:14:40|245.31|243.31|245.49|243.49|245.49|243.49|245.31|243.31|0
1642677290000|2022-01-20 11:14:50|245.31|243.31|245.31|243.31|245.31|243.31|245.12|243.12|0
1642677300000|2022-01-20 11:15:00|244.56|242.56|244.56|242.56|244.74|242.74|244.37|242.37|0
1642677310000|2022-01-20 11:15:10|244.47|242.47|244.47|242.47|244.47|242.47|244.47|242.47|0
1642677320000|2022-01-20 11:15:20|244.37|242.37|244.37|242.37|244.37|242.37|244.37|242.37|0
1642677330000|2022-01-20 11:15:30|244.19|242.19|244.19|242.19|244.19|242.19|244.19|242.19|0
1642677340000|2022-01-20 11:15:40|244.56|242.56|244.18|242.18|244.56|242.56|244.18|242.18|0
1642677350000|2022-01-20 11:15:50|243.81|241.81|244|242|244|242|243.81|241.81|0
1642677360000|2022-01-20 11:16:00|243.81|241.81|243.81|241.81|244|242|243.81|241.81|0
1642677370000|2022-01-20 11:16:10|243.91|241.91|243.81|241.81|243.91|241.91|243.81|241.81|0
1642677380000|2022-01-20 11:16:20|242.51|240.51|242.51|240.51|242.51|240.51|242.51|240.51|0
1642677390000|2022-01-20 11:16:30|242.79|240.79|242.51|240.51|242.79|240.79|242.51|240.51|0
1642677400000|2022-01-20 11:16:40|242.61|240.61|242.51|240.51|242.61|240.61|242.32|240.32|0
1642677410000|2022-01-20 11:16:50|242.32|240.32|242.42|240.42|242.42|240.42|242.32|240.32|0
1642677420000|2022-01-20 11:17:00|242.32|240.32|242.51|240.51|242.51|240.51|242.32|240.32|0
1642677430000|2022-01-20 11:17:10|241.95|239.95|241.95|239.95|242.14|240.14|241.95|239.95|0
1642677440000|2022-01-20 11:17:20|242.14|240.14|241.95|239.95|242.14|240.14|241.95|239.95|0
1642677450000|2022-01-20 11:17:30|242.14|240.14|242.23|240.23|242.32|240.32|242.14|240.14|0
1642677460000|2022-01-20 11:17:40|242.32|240.32|242.32|240.32|242.69|240.69|242.32|240.32|0
1642677470000|2022-01-20 11:17:50|242.14|240.14|242.14|240.14|242.14|240.14|242.14|240.14|0
1642677480000|2022-01-20 11:18:00|242.32|240.32|242.88|240.88|242.88|240.88|242.32|240.32|0
1642677490000|2022-01-20 11:18:10|242.69|240.69|242.88|240.88|242.88|240.88|242.69|240.69|0
1642677500000|2022-01-20 11:18:20|242.69|240.69|242.88|240.88|243.07|241.07|242.69|240.69|0
1642677510000|2022-01-20 11:18:30|242.69|240.69|242.69|240.69|242.88|240.88|242.69|240.69|0
1642677520000|2022-01-20 11:18:40|242.88|240.88|242.88|240.88|242.88|240.88|242.69|240.69|0
1642677530000|2022-01-20 11:18:50|243.07|241.07|242.88|240.88|243.07|241.07|242.69|240.69|0
1642677540000|2022-01-20 11:19:00|242.51|240.51|242.69|240.69|242.69|240.69|242.51|240.51|0
1642677550000|2022-01-20 11:19:10|242.51|240.51|242.69|240.69|242.69|240.69|242.51|240.51|0
1642677560000|2022-01-20 11:19:20|242.51|240.51|242.14|240.14|242.51|240.51|242.14|240.14|0
1642677570000|2022-01-20 11:19:30|242.32|240.32|242.32|240.32|242.32|240.32|242.14|240.14|0
1642677580000|2022-01-20 11:19:40|242.51|240.51|242.69|240.69|242.88|240.88|242.51|240.51|0
1642677590000|2022-01-20 11:19:50|242.88|240.88|242.69|240.69|242.88|240.88|242.69|240.69|0
1642677600000|2022-01-20 11:20:00|242.51|240.51|242.51|240.51|242.69|240.69|242.51|240.51|0
1642677610000|2022-01-20 11:20:10|242.69|240.69|242.51|240.51|242.69|240.69|242.51|240.51|0
1642677620000|2022-01-20 11:20:20|242.69|240.69|243.07|241.07|243.07|241.07|242.69|240.69|0
1642677630000|2022-01-20 11:20:30|243.16|241.16|243.62|241.62|243.62|241.62|243.07|241.07|0
1642677640000|2022-01-20 11:20:40|243.44|241.44|243.62|241.62|243.62|241.62|243.44|241.44|0
1642677660000|2022-01-20 11:21:00|243.81|241.81|243.62|241.62|243.81|241.81|243.62|241.62|0
1642677670000|2022-01-20 11:21:10|243.81|241.81|243.62|241.62|243.81|241.81|243.62|241.62|0
1642677680000|2022-01-20 11:21:20|243.44|241.44|243.62|241.62|243.62|241.62|243.44|241.44|0
1642677690000|2022-01-20 11:21:30|243.44|241.44|243.72|241.72|243.72|241.72|243.44|241.44|0
1642677700000|2022-01-20 11:21:40|243.62|241.62|243.62|241.62|243.62|241.62|243.62|241.62|0
1642677710000|2022-01-20 11:21:50|243.44|241.44|243.44|241.44|243.44|241.44|243.44|241.44|0
1642677720000|2022-01-20 11:22:00|243.25|241.25|243.06|241.06|243.25|241.25|243.06|241.06|0
1642677730000|2022-01-20 11:22:10|242.88|240.88|243.06|241.06|243.06|241.06|242.88|240.88|0
1642677740000|2022-01-20 11:22:20|242.97|240.97|243.06|241.06|243.06|241.06|242.97|240.97|0
1642677750000|2022-01-20 11:22:30|242.97|240.97|243.25|241.25|243.25|241.25|242.97|240.97|0
1642677760000|2022-01-20 11:22:40|243.44|241.44|243.53|241.53|243.62|241.62|243.44|241.44|0
1642677770000|2022-01-20 11:22:50|243.44|241.44|243.62|241.62|243.62|241.62|243.44|241.44|0
1642677780000|2022-01-20 11:23:00|243.81|241.81|243.62|241.62|243.81|241.81|243.62|241.62|0
1642677790000|2022-01-20 11:23:10|243.44|241.44|243.44|241.44|243.44|241.44|243.44|241.44|0
1642677800000|2022-01-20 11:23:20|243.53|241.53|243.35|241.35|243.53|241.53|243.25|241.25|0
1642677810000|2022-01-20 11:23:30|243.25|241.25|243.25|241.25|243.25|241.25|243.25|241.25|0
1642677820000|2022-01-20 11:23:40|243.06|241.06|243.06|241.06|243.06|241.06|243.06|241.06|0
1642677830000|2022-01-20 11:23:50|243.25|241.25|243.06|241.06|243.25|241.25|243.06|241.06|0
1642677840000|2022-01-20 11:24:00|243.44|241.44|243.44|241.44|243.44|241.44|243.44|241.44|0
1642677850000|2022-01-20 11:24:10|243.62|241.62|243.44|241.44|243.62|241.62|243.44|241.44|0
1642677860000|2022-01-20 11:24:20|243.25|241.25|243.25|241.25|243.44|241.44|243.25|241.25|0
1642677880000|2022-01-20 11:24:40|243.06|241.06|242.88|240.88|243.06|241.06|242.88|240.88|0
1642677890000|2022-01-20 11:24:50|243.06|241.06|243.06|241.06|243.06|241.06|242.88|240.88|0
1642677900000|2022-01-20 11:25:00|243.25|241.25|242.88|240.88|243.25|241.25|242.88|240.88|0
1642677910000|2022-01-20 11:25:10|243.06|241.06|242.88|240.88|243.06|241.06|242.88|240.88|0
1642677920000|2022-01-20 11:25:20|242.97|240.97|242.88|240.88|242.97|240.97|242.88|240.88|0
1642677930000|2022-01-20 11:25:30|243.06|241.06|243.06|241.06|243.06|241.06|243.06|241.06|0
1642677940000|2022-01-20 11:25:40|242.97|240.97|242.97|240.97|242.97|240.97|242.97|240.97|0
1642677950000|2022-01-20 11:25:50|243.06|241.06|243.06|241.06|243.06|241.06|242.88|240.88|0
1642677960000|2022-01-20 11:26:00|242.97|240.97|242.88|240.88|242.97|240.97|242.88|240.88|0
1642677970000|2022-01-20 11:26:10|243.06|241.06|243.06|241.06|243.06|241.06|243.06|241.06|0
1642677980000|2022-01-20 11:26:20|242.97|240.97|243.25|241.25|243.25|241.25|242.88|240.88|0
1642677990000|2022-01-20 11:26:30|243.06|241.06|243.06|241.06|243.25|241.25|243.06|241.06|0
1642678000000|2022-01-20 11:26:40|243.43|241.43|243.43|241.43|243.43|241.43|243.43|241.43|0
1642678010000|2022-01-20 11:26:50|243.62|241.62|243.62|241.62|243.62|241.62|243.53|241.53|0
1642678020000|2022-01-20 11:27:00|243.53|241.53|243.06|241.06|243.53|241.53|243.06|241.06|0
1642678030000|2022-01-20 11:27:10|242.88|240.88|242.88|240.88|242.88|240.88|242.69|240.69|0
1642678040000|2022-01-20 11:27:20|242.69|240.69|242.69|240.69|242.88|240.88|242.69|240.69|0
1642678050000|2022-01-20 11:27:30|242.88|240.88|242.79|240.79|242.88|240.88|242.69|240.69|0
1642678060000|2022-01-20 11:27:40|242.88|240.88|242.69|240.69|242.88|240.88|242.69|240.69|0
1642678080000|2022-01-20 11:28:00|242.5|240.5|242.13|240.13|242.5|240.5|242.13|240.13|0
1642678090000|2022-01-20 11:28:10|242.32|240.32|242.87|240.87|242.87|240.87|242.32|240.32|0
1642678100000|2022-01-20 11:28:20|243.06|241.06|242.69|240.69|243.06|241.06|242.69|240.69|0
1642678120000|2022-01-20 11:28:40|242.5|240.5|242.69|240.69|242.69|240.69|242.32|240.32|0
1642678130000|2022-01-20 11:28:50|242.6|240.6|242.5|240.5|242.6|240.6|242.5|240.5|0
1642678140000|2022-01-20 11:29:00|242.87|240.87|243.06|241.06|243.06|241.06|242.87|240.87|0
1642678150000|2022-01-20 11:29:10|242.69|240.69|242.69|240.69|242.69|240.69|242.69|240.69|0
1642678160000|2022-01-20 11:29:20|242.87|240.87|243.06|241.06|243.06|241.06|242.87|240.87|0
1642678170000|2022-01-20 11:29:30|243.25|241.25|243.43|241.43|243.43|241.43|243.25|241.25|0
1642678180000|2022-01-20 11:29:40|243.25|241.25|243.62|241.62|243.62|241.62|243.25|241.25|0
1642678190000|2022-01-20 11:29:50|243.43|241.43|243.53|241.53|243.62|241.62|243.43|241.43|0
1642678200000|2022-01-20 11:30:00|243.43|241.43|243.62|241.62|243.62|241.62|243.43|241.43|0
1642678210000|2022-01-20 11:30:10|243.8|241.8|243.8|241.8|243.8|241.8|243.8|241.8|0
1642678220000|2022-01-20 11:30:20|243.71|241.71|244.36|242.36|244.36|242.36|243.71|241.71|0
1642678230000|2022-01-20 11:30:30|244.55|242.55|244.55|242.55|244.55|242.55|244.18|242.18|0
1642678240000|2022-01-20 11:30:40|244.36|242.36|244.18|242.18|244.36|242.36|244.18|242.18|0
1642678250000|2022-01-20 11:30:50|244.36|242.36|244.55|242.55|244.55|242.55|244.36|242.36|0
1642678260000|2022-01-20 11:31:00|244.46|242.46|244.27|242.27|244.46|242.46|244.27|242.27|0
1642678270000|2022-01-20 11:31:10|244.55|242.55|244.55|242.55|244.74|242.74|244.55|242.55|0
1642678280000|2022-01-20 11:31:20|244.46|242.46|244.55|242.55|244.74|242.74|244.46|242.46|0
1642678290000|2022-01-20 11:31:30|244.65|242.65|244.65|242.65|244.65|242.65|244.65|242.65|0
1642678300000|2022-01-20 11:31:40|244.74|242.74|244.74|242.74|244.74|242.74|244.74|242.74|0
1642678310000|2022-01-20 11:31:50|244.83|242.83|244.74|242.74|244.92|242.92|244.74|242.74|0
1642678320000|2022-01-20 11:32:00|244.55|242.55|244.92|242.92|244.92|242.92|244.55|242.55|0
1642678330000|2022-01-20 11:32:10|244.83|242.83|244.74|242.74|244.83|242.83|244.74|242.74|0
1642678340000|2022-01-20 11:32:20|244.92|242.92|244.92|242.92|244.92|242.92|244.92|242.92|0
1642678360000|2022-01-20 11:32:40|244.83|242.83|244.55|242.55|244.83|242.83|244.55|242.55|0
1642678370000|2022-01-20 11:32:50|244.36|242.36|244.36|242.36|244.55|242.55|244.36|242.36|0
1642678380000|2022-01-20 11:33:00|244.46|242.46|244.46|242.46|244.46|242.46|244.46|242.46|0
1642678390000|2022-01-20 11:33:10|244.36|242.36|244.83|242.83|244.83|242.83|244.36|242.36|0
1642678400000|2022-01-20 11:33:20|244.73|242.73|244.55|242.55|244.73|242.73|244.36|242.36|0
1642678410000|2022-01-20 11:33:30|244.46|242.46|244.73|242.73|244.73|242.73|244.46|242.46|0
1642678430000|2022-01-20 11:33:50|244.92|242.92|245.11|243.11|245.11|243.11|244.92|242.92|0
1642678440000|2022-01-20 11:34:00|245.29|243.29|245.29|243.29|245.29|243.29|245.29|243.29|0
1642678450000|2022-01-20 11:34:10|245.11|243.11|245.11|243.11|245.11|243.11|245.11|243.11|0
1642678460000|2022-01-20 11:34:20|244.92|242.92|245.29|243.29|245.29|243.29|244.92|242.92|0
1642678470000|2022-01-20 11:34:30|245.48|243.48|245.67|243.67|245.67|243.67|245.48|243.48|0
1642678480000|2022-01-20 11:34:40|245.48|243.48|245.39|243.39|245.48|243.48|245.39|243.39|0
1642678490000|2022-01-20 11:34:50|245.48|243.48|245.48|243.48|245.48|243.48|245.48|243.48|0
1642678500000|2022-01-20 11:35:00|245.29|243.29|245.48|243.48|245.48|243.48|245.29|243.29|0
1642678510000|2022-01-20 11:35:10|245.29|243.29|245.11|243.11|245.29|243.29|245.11|243.11|0
1642678520000|2022-01-20 11:35:20|245.2|243.2|244.73|242.73|245.2|243.2|244.73|242.73|0
1642678530000|2022-01-20 11:35:30|244.92|242.92|245.29|243.29|245.29|243.29|244.92|242.92|0
1642678540000|2022-01-20 11:35:40|245.11|243.11|245.11|243.11|245.11|243.11|245.11|243.11|0
1642678550000|2022-01-20 11:35:50|244.92|242.92|244.92|242.92|244.92|242.92|244.92|242.92|0
1642678560000|2022-01-20 11:36:00|244.73|242.73|244.73|242.73|244.73|242.73|244.73|242.73|0
1642678570000|2022-01-20 11:36:10|244.55|242.55|244.73|242.73|244.73|242.73|244.55|242.55|0
1642678580000|2022-01-20 11:36:20|244.83|242.83|245.29|243.29|245.29|243.29|244.83|242.83|0
1642678590000|2022-01-20 11:36:30|244.92|242.92|245.11|243.11|245.11|243.11|244.92|242.92|0
1642678610000|2022-01-20 11:36:50|244.92|242.92|244.92|242.92|244.92|242.92|244.83|242.83|0
1642678620000|2022-01-20 11:37:00|244.83|242.83|244.73|242.73|244.83|242.83|244.64|242.64|0
1642678630000|2022-01-20 11:37:10|244.92|242.92|244.73|242.73|244.92|242.92|244.73|242.73|0
1642678640000|2022-01-20 11:37:20|244.92|242.92|244.73|242.73|245.02|243.02|244.73|242.73|0
1642678650000|2022-01-20 11:37:30|244.92|242.92|245.11|243.11|245.11|243.11|244.92|242.92|0
1642678660000|2022-01-20 11:37:40|245.02|243.02|245.11|243.11|245.11|243.11|245.02|243.02|0
1642678670000|2022-01-20 11:37:50|244.92|242.92|245.11|243.11|245.11|243.11|244.92|242.92|0
1642678680000|2022-01-20 11:38:00|245.02|243.02|245.11|243.11|245.11|243.11|245.02|243.02|0
1642678690000|2022-01-20 11:38:10|244.92|242.92|244.73|242.73|244.92|242.92|244.73|242.73|0
1642678700000|2022-01-20 11:38:20|244.92|242.92|244.83|242.83|245.11|243.11|244.83|242.83|0
1642678710000|2022-01-20 11:38:30|244.92|242.92|244.92|242.92|244.92|242.92|244.83|242.83|0
1642678720000|2022-01-20 11:38:40|244.73|242.73|244.92|242.92|244.92|242.92|244.73|242.73|0
1642678730000|2022-01-20 11:38:50|244.73|242.73|244.55|242.55|244.73|242.73|244.36|242.36|0
1642678740000|2022-01-20 11:39:00|244.73|242.73|244.64|242.64|244.73|242.73|244.55|242.55|0
1642678750000|2022-01-20 11:39:10|244.54|242.54|244.92|242.92|244.92|242.92|244.54|242.54|0
1642678760000|2022-01-20 11:39:20|245.02|243.02|245.02|243.02|245.02|243.02|245.02|243.02|0
1642678770000|2022-01-20 11:39:30|244.92|242.92|244.92|242.92|244.92|242.92|244.73|242.73|0
1642678780000|2022-01-20 11:39:40|244.73|242.73|244.54|242.54|244.73|242.73|244.54|242.54|0
1642678790000|2022-01-20 11:39:50|244.36|242.36|244.36|242.36|244.36|242.36|244.36|242.36|0
1642678800000|2022-01-20 11:40:00|244.45|242.45|244.36|242.36|244.54|242.54|244.36|242.36|0
1642678810000|2022-01-20 11:40:10|244.45|242.45|244.36|242.36|244.54|242.54|244.36|242.36|0
1642678820000|2022-01-20 11:40:20|244.45|242.45|244.27|242.27|244.45|242.45|244.27|242.27|0
1642678830000|2022-01-20 11:40:30|244.54|242.54|244.54|242.54|244.54|242.54|244.36|242.36|0
1642678840000|2022-01-20 11:40:40|244.36|242.36|244.36|242.36|244.36|242.36|244.36|242.36|0
1642678850000|2022-01-20 11:40:50|244.54|242.54|244.54|242.54|244.54|242.54|244.54|242.54|0
1642678860000|2022-01-20 11:41:00|244.73|242.73|244.73|242.73|244.73|242.73|244.73|242.73|0
1642678870000|2022-01-20 11:41:10|244.64|242.64|244.54|242.54|244.64|242.64|244.54|242.54|0
1642678880000|2022-01-20 11:41:20|244.73|242.73|244.64|242.64|244.73|242.73|244.64|242.64|0
1642678890000|2022-01-20 11:41:30|244.73|242.73|244.54|242.54|244.73|242.73|244.54|242.54|0
1642678900000|2022-01-20 11:41:40|244.64|242.64|244.73|242.73|244.73|242.73|244.64|242.64|0
1642678910000|2022-01-20 11:41:50|244.83|242.83|244.92|242.92|244.92|242.92|244.83|242.83|0
1642678920000|2022-01-20 11:42:00|245.1|243.1|245.29|243.29|245.29|243.29|245.1|243.1|0
1642678930000|2022-01-20 11:42:10|245.39|243.39|245.29|243.29|245.39|243.39|245.29|243.29|0
1642678940000|2022-01-20 11:42:20|245.1|243.1|245.1|243.1|245.1|243.1|245.1|243.1|0
1642678950000|2022-01-20 11:42:30|244.92|242.92|244.92|242.92|244.92|242.92|244.92|242.92|0
1642678970000|2022-01-20 11:42:50|244.83|242.83|245.01|243.01|245.01|243.01|244.83|242.83|0
1642678980000|2022-01-20 11:43:00|244.92|242.92|245.01|243.01|245.01|243.01|244.92|242.92|0
1642678990000|2022-01-20 11:43:10|245.1|243.1|244.92|242.92|245.1|243.1|244.83|242.83|0
1642679000000|2022-01-20 11:43:20|245.01|243.01|244.73|242.73|245.01|243.01|244.73|242.73|0
1642679010000|2022-01-20 11:43:30|244.92|242.92|245.1|243.1|245.1|243.1|244.83|242.83|0
1642679030000|2022-01-20 11:43:50|244.92|242.92|245.01|243.01|245.01|243.01|244.92|242.92|0
1642679040000|2022-01-20 11:44:00|245.1|243.1|245.48|243.48|245.48|243.48|245.1|243.1|0
1642679050000|2022-01-20 11:44:10|245.29|243.29|245.29|243.29|245.29|243.29|245.2|243.2|0
1642679060000|2022-01-20 11:44:20|245.48|243.48|245.57|243.57|245.66|243.66|245.48|243.48|0
1642679070000|2022-01-20 11:44:30|245.66|243.66|245.66|243.66|245.66|243.66|245.66|243.66|0
1642679090000|2022-01-20 11:44:50|245.85|243.85|246.04|244.04|246.04|244.04|245.85|243.85|0
1642679100000|2022-01-20 11:45:00|246.41|244.41|246.41|244.41|246.41|244.41|246.41|244.41|0
1642679110000|2022-01-20 11:45:10|246.22|244.22|246.41|244.41|246.41|244.41|246.22|244.22|0
1642679120000|2022-01-20 11:45:20|246.6|244.6|247.16|245.16|247.16|245.16|246.6|244.6|0
1642679130000|2022-01-20 11:45:30|246.97|244.97|246.88|244.88|246.97|244.97|246.79|244.79|0
1642679140000|2022-01-20 11:45:40|247.16|245.16|247.72|245.72|247.72|245.72|247.16|245.16|0
1642679150000|2022-01-20 11:45:50|247.16|245.16|247.54|245.54|247.54|245.54|247.16|245.16|0
1642679160000|2022-01-20 11:46:00|247.35|245.35|247.63|245.63|247.72|245.72|247.35|245.35|0
1642679170000|2022-01-20 11:46:10|247.54|245.54|247.91|245.91|247.91|245.91|247.54|245.54|0
1642679180000|2022-01-20 11:46:20|247.72|245.72|247.72|245.72|247.72|245.72|247.72|245.72|0
1642679190000|2022-01-20 11:46:30|247.63|245.63|247.53|245.53|247.63|245.63|247.53|245.53|0
1642679200000|2022-01-20 11:46:40|247.72|245.72|247.63|245.63|247.72|245.72|247.53|245.53|0
1642679210000|2022-01-20 11:46:50|247.53|245.53|247.63|245.63|247.63|245.63|247.35|245.35|0
1642679220000|2022-01-20 11:47:00|247.53|245.53|247.91|245.91|247.91|245.91|247.53|245.53|0
1642679230000|2022-01-20 11:47:10|247.82|245.82|247.91|245.91|248.1|246.1|247.82|245.82|0
1642679240000|2022-01-20 11:47:20|248.1|246.1|247.53|245.53|248.1|246.1|247.53|245.53|0
1642679250000|2022-01-20 11:47:30|247.35|245.35|246.97|244.97|247.35|245.35|246.97|244.97|0
1642679260000|2022-01-20 11:47:40|247.16|245.16|247.16|245.16|247.35|245.35|247.16|245.16|0
1642679270000|2022-01-20 11:47:50|247.35|245.35|247.26|245.26|247.35|245.35|247.26|245.26|0
1642679280000|2022-01-20 11:48:00|247.16|245.16|247.53|245.53|247.53|245.53|247.16|245.16|0
1642679290000|2022-01-20 11:48:10|247.16|245.16|246.97|244.97|247.26|245.26|246.97|244.97|0
1642679300000|2022-01-20 11:48:20|246.88|244.88|246.97|244.97|246.97|244.97|246.88|244.88|0
1642679310000|2022-01-20 11:48:30|246.78|244.78|246.78|244.78|246.78|244.78|246.6|244.6|0
1642679320000|2022-01-20 11:48:40|246.97|244.97|247.07|245.07|247.16|245.16|246.97|244.97|0
1642679330000|2022-01-20 11:48:50|247.16|245.16|246.97|244.97|247.16|245.16|246.97|244.97|0
1642679340000|2022-01-20 11:49:00|247.16|245.16|246.78|244.78|247.16|245.16|246.78|244.78|0
1642679350000|2022-01-20 11:49:10|246.69|244.69|246.6|244.6|246.78|244.78|246.6|244.6|0
1642679360000|2022-01-20 11:49:20|246.78|244.78|246.6|244.6|246.78|244.78|246.6|244.6|0
1642679370000|2022-01-20 11:49:30|246.41|244.41|246.78|244.78|246.78|244.78|246.41|244.41|0
1642679380000|2022-01-20 11:49:40|246.6|244.6|246.51|244.51|246.6|244.6|246.51|244.51|0
1642679390000|2022-01-20 11:49:50|246.41|244.41|246.41|244.41|246.6|244.6|246.41|244.41|0
1642679400000|2022-01-20 11:50:00|246.51|244.51|246.32|244.32|246.51|244.51|246.32|244.32|0
1642679410000|2022-01-20 11:50:10|246.41|244.41|246.03|244.03|246.41|244.41|246.03|244.03|0
1642679420000|2022-01-20 11:50:20|245.66|243.66|245.66|243.66|245.66|243.66|245.66|243.66|0
1642679430000|2022-01-20 11:50:30|245.85|243.85|245.85|243.85|245.85|243.85|245.85|243.85|0
1642679440000|2022-01-20 11:50:40|245.47|243.47|245.47|243.47|245.47|243.47|245.47|243.47|0
1642679450000|2022-01-20 11:50:50|245.57|243.57|245.47|243.47|245.57|243.57|245.47|243.47|0
1642679460000|2022-01-20 11:51:00|245.57|243.57|245.29|243.29|245.57|243.57|245.29|243.29|0
1642679470000|2022-01-20 11:51:10|245.38|243.38|245.47|243.47|245.47|243.47|245.29|243.29|0
1642679480000|2022-01-20 11:51:20|245.29|243.29|245.47|243.47|245.47|243.47|245.29|243.29|0
1642679490000|2022-01-20 11:51:30|245.28|243.28|245.1|243.1|245.28|243.28|245.1|243.1|0
1642679500000|2022-01-20 11:51:40|245.2|243.2|245.47|243.47|245.47|243.47|245.2|243.2|0
1642679510000|2022-01-20 11:51:50|245.28|243.28|245.28|243.28|245.28|243.28|245.28|243.28|0
1642679520000|2022-01-20 11:52:00|245.1|243.1|244.91|242.91|245.1|243.1|244.91|242.91|0
1642679530000|2022-01-20 11:52:10|244.72|242.72|244.82|242.82|244.91|242.91|244.72|242.72|0
1642679540000|2022-01-20 11:52:20|245.1|243.1|244.91|242.91|245.1|243.1|244.91|242.91|0
1642679550000|2022-01-20 11:52:30|245.01|243.01|245.19|243.19|245.19|243.19|245.01|243.01|0
1642679560000|2022-01-20 11:52:40|245.28|243.28|245.85|243.85|245.85|243.85|245.28|243.28|0
1642679570000|2022-01-20 11:52:50|245.94|243.94|245.85|243.85|245.94|243.94|245.85|243.85|0
1642679580000|2022-01-20 11:53:00|245.84|243.84|246.03|244.03|246.03|244.03|245.84|243.84|0
1642679590000|2022-01-20 11:53:10|245.84|243.84|246.03|244.03|246.03|244.03|245.84|243.84|0
1642679600000|2022-01-20 11:53:20|245.84|243.84|245.66|243.66|245.84|243.84|245.66|243.66|0
1642679610000|2022-01-20 11:53:30|245.84|243.84|246.03|244.03|246.03|244.03|245.84|243.84|0
1642679620000|2022-01-20 11:53:40|245.94|243.94|246.03|244.03|246.03|244.03|245.94|243.94|0
1642679630000|2022-01-20 11:53:50|245.84|243.84|246.03|244.03|246.03|244.03|245.84|243.84|0
1642679640000|2022-01-20 11:54:00|246.13|244.13|246.32|244.32|246.32|244.32|246.13|244.13|0
1642679650000|2022-01-20 11:54:10|246.78|244.78|246.59|244.59|246.78|244.78|246.59|244.59|0
1642679660000|2022-01-20 11:54:20|246.78|244.78|246.97|244.97|246.97|244.97|246.78|244.78|0
1642679670000|2022-01-20 11:54:30|246.78|244.78|246.78|244.78|246.78|244.78|246.59|244.59|0
1642679680000|2022-01-20 11:54:40|246.59|244.59|246.59|244.59|246.78|244.78|246.59|244.59|0
1642679690000|2022-01-20 11:54:50|246.41|244.41|246.41|244.41|246.41|244.41|246.41|244.41|0
1642679700000|2022-01-20 11:55:00|246.59|244.59|246.41|244.41|246.59|244.59|246.22|244.22|0
1642679710000|2022-01-20 11:55:10|246.22|244.22|246.03|244.03|246.22|244.22|246.03|244.03|0
1642679720000|2022-01-20 11:55:20|245.84|243.84|245.75|243.75|245.84|243.84|245.75|243.75|0
1642679730000|2022-01-20 11:55:30|245.66|243.66|245.84|243.84|245.84|243.84|245.66|243.66|0
1642679740000|2022-01-20 11:55:40|246.03|244.03|246.03|244.03|246.03|244.03|245.94|243.94|0
1642679760000|2022-01-20 11:56:00|245.84|243.84|245.66|243.66|245.84|243.84|245.66|243.66|0
1642679770000|2022-01-20 11:56:10|245.47|243.47|245.47|243.47|245.47|243.47|245.47|243.47|0
1642679780000|2022-01-20 11:56:20|245.66|243.66|245.75|243.75|245.84|243.84|245.66|243.66|0
1642679790000|2022-01-20 11:56:30|245.84|243.84|245.84|243.84|245.94|243.94|245.84|243.84|0
1642679800000|2022-01-20 11:56:40|245.66|243.66|245.75|243.75|245.75|243.75|245.66|243.66|0
1642679810000|2022-01-20 11:56:50|246.03|244.03|246.03|244.03|246.03|244.03|245.94|243.94|0
1642679820000|2022-01-20 11:57:00|246.22|244.22|246.22|244.22|246.4|244.4|246.22|244.22|0
1642679830000|2022-01-20 11:57:10|245.94|243.94|246.03|244.03|246.03|244.03|245.94|243.94|0
1642679840000|2022-01-20 11:57:20|246.13|244.13|245.66|243.66|246.13|244.13|245.66|243.66|0
1642679850000|2022-01-20 11:57:30|245.75|243.75|245.28|243.28|245.75|243.75|245.19|243.19|0
1642679860000|2022-01-20 11:57:40|245.19|243.19|245.09|243.09|245.28|243.28|245.09|243.09|0
1642679870000|2022-01-20 11:57:50|244.91|242.91|245.09|243.09|245.09|243.09|244.72|242.72|0
1642679880000|2022-01-20 11:58:00|244.35|242.35|244.53|242.53|244.53|242.53|244.35|242.35|0
1642679890000|2022-01-20 11:58:10|244.16|242.16|244.35|242.35|244.53|242.53|244.16|242.16|0
1642679900000|2022-01-20 11:58:20|244.72|242.72|244.53|242.53|244.72|242.72|244.53|242.53|0
1642679910000|2022-01-20 11:58:30|244.35|242.35|244.16|242.16|244.35|242.35|244.16|242.16|0
1642679920000|2022-01-20 11:58:40|244.44|242.44|244.26|242.26|244.44|242.44|244.16|242.16|0
1642679930000|2022-01-20 11:58:50|244.16|242.16|244.16|242.16|244.16|242.16|244.16|242.16|0
1642679940000|2022-01-20 11:59:00|244.35|242.35|244.35|242.35|244.35|242.35|244.35|242.35|0
1642679950000|2022-01-20 11:59:10|244.53|242.53|244.44|242.44|244.53|242.53|244.35|242.35|0
1642679960000|2022-01-20 11:59:20|244.53|242.53|244.35|242.35|244.53|242.53|244.35|242.35|0
1642679970000|2022-01-20 11:59:30|244.53|242.53|244.53|242.53|244.53|242.53|244.35|242.35|0
1642679980000|2022-01-20 11:59:40|244.72|242.72|244.91|242.91|244.91|242.91|244.72|242.72|0
1642679990000|2022-01-20 11:59:50|244.82|242.82|244.72|242.72|244.82|242.82|244.72|242.72|0
1642680000000|2022-01-20 12:00:00|244.91|242.91|244.91|242.91|244.91|242.91|244.72|242.72|0
1642680010000|2022-01-20 12:00:10|245.09|243.09|245.47|243.47|245.47|243.47|245.09|243.09|0
1642680020000|2022-01-20 12:00:20|245.28|243.28|245.38|243.38|245.38|243.38|245.28|243.28|0
1642680030000|2022-01-20 12:00:30|245.47|243.47|245.65|243.65|245.65|243.65|245.47|243.47|0
1642680040000|2022-01-20 12:00:40|245.84|243.84|245.84|243.84|245.94|243.94|245.84|243.84|0
1642680050000|2022-01-20 12:00:50|245.75|243.75|245.65|243.65|245.84|243.84|245.65|243.65|0
1642680060000|2022-01-20 12:01:00|245.47|243.47|246.21|244.21|246.21|244.21|245.47|243.47|0
1642680070000|2022-01-20 12:01:10|246.03|244.03|246.78|244.78|246.78|244.78|246.03|244.03|0
1642680080000|2022-01-20 12:01:20|246.96|244.96|246.4|244.4|246.96|244.96|246.4|244.4|0
1642680090000|2022-01-20 12:01:30|246.12|244.12|245.84|243.84|246.12|244.12|245.84|243.84|0
1642680100000|2022-01-20 12:01:40|245.65|243.65|245.56|243.56|245.65|243.65|245.56|243.56|0
1642680110000|2022-01-20 12:01:50|245.47|243.47|245.28|243.28|245.65|243.65|245.28|243.28|0
1642680120000|2022-01-20 12:02:00|245.19|243.19|245.19|243.19|245.19|243.19|245.19|243.19|0
1642680130000|2022-01-20 12:02:10|245.09|243.09|245.28|243.28|245.28|243.28|245.09|243.09|0
1642680140000|2022-01-20 12:02:20|245.65|243.65|245.47|243.47|245.65|243.65|245.47|243.47|0
1642680160000|2022-01-20 12:02:40|245.19|243.19|244.72|242.72|245.28|243.28|244.72|242.72|0
1642680170000|2022-01-20 12:02:50|244.53|242.53|244.07|242.07|244.53|242.53|244.07|242.07|0
1642680180000|2022-01-20 12:03:00|243.97|241.97|243.97|241.97|244.35|242.35|243.97|241.97|0
1642680190000|2022-01-20 12:03:10|243.79|241.79|244.72|242.72|244.72|242.72|243.79|241.79|0
1642680200000|2022-01-20 12:03:20|244.82|242.82|244.53|242.53|244.82|242.82|244.53|242.53|0
1642680210000|2022-01-20 12:03:30|244.72|242.72|244.9|242.9|245.28|243.28|244.72|242.72|0
1642680220000|2022-01-20 12:03:40|244.72|242.72|244.53|242.53|244.72|242.72|244.53|242.53|0
1642680230000|2022-01-20 12:03:50|244.63|242.63|244.72|242.72|244.9|242.9|244.63|242.63|0
1642680240000|2022-01-20 12:04:00|244.9|242.9|244.9|242.9|244.9|242.9|244.9|242.9|0
1642680250000|2022-01-20 12:04:10|244.53|242.53|244.53|242.53|244.72|242.72|244.53|242.53|0
1642680260000|2022-01-20 12:04:20|244.72|242.72|244.72|242.72|244.72|242.72|244.72|242.72|0
1642680270000|2022-01-20 12:04:30|244.53|242.53|244.16|242.16|244.72|242.72|244.16|242.16|0
1642680280000|2022-01-20 12:04:40|244.34|242.34|244.25|242.25|244.34|242.34|244.25|242.25|0
1642680290000|2022-01-20 12:04:50|244.16|242.16|244.16|242.16|244.16|242.16|244.16|242.16|0
1642680300000|2022-01-20 12:05:00|244.07|242.07|244.34|242.34|244.34|242.34|243.97|241.97|0
1642680310000|2022-01-20 12:05:10|244.53|242.53|244.53|242.53|244.53|242.53|244.53|242.53|0
1642680320000|2022-01-20 12:05:20|244.72|242.72|244.9|242.9|244.9|242.9|244.72|242.72|0
1642680330000|2022-01-20 12:05:30|244.72|242.72|244.72|242.72|244.72|242.72|244.72|242.72|0
1642680340000|2022-01-20 12:05:40|244.9|242.9|245.09|243.09|245.09|243.09|244.9|242.9|0
1642680350000|2022-01-20 12:05:50|245.28|243.28|244.72|242.72|245.28|243.28|244.72|242.72|0
1642680360000|2022-01-20 12:06:00|244.81|242.81|244.9|242.9|244.9|242.9|244.81|242.81|0
1642680370000|2022-01-20 12:06:10|245.09|243.09|245.09|243.09|245.28|243.28|245.09|243.09|0
1642680380000|2022-01-20 12:06:20|244.9|242.9|245.09|243.09|245.09|243.09|244.9|242.9|0
1642680390000|2022-01-20 12:06:30|244.72|242.72|244.72|242.72|244.72|242.72|244.72|242.72|0
1642680400000|2022-01-20 12:06:40|244.81|242.81|245.09|243.09|245.09|243.09|244.81|242.81|0
1642680410000|2022-01-20 12:06:50|245|243|245|243|245|243|244.9|242.9|0
1642680420000|2022-01-20 12:07:00|244.9|242.9|245.28|243.28|245.28|243.28|244.9|242.9|0
1642680430000|2022-01-20 12:07:10|245.46|243.46|245.46|243.46|245.65|243.65|245.46|243.46|0
1642680440000|2022-01-20 12:07:20|245.65|243.65|245.65|243.65|245.84|243.84|245.65|243.65|0
1642680450000|2022-01-20 12:07:30|245.56|243.56|245.37|243.37|245.56|243.56|245.37|243.37|0
1642680460000|2022-01-20 12:07:40|245.46|243.46|245.46|243.46|245.46|243.46|245.46|243.46|0
1642680470000|2022-01-20 12:07:50|245.65|243.65|245.84|243.84|245.84|243.84|245.65|243.65|0
1642680480000|2022-01-20 12:08:00|245.75|243.75|245.75|243.75|245.75|243.75|245.75|243.75|0
1642680490000|2022-01-20 12:08:10|246.02|244.02|245.93|243.93|246.02|244.02|245.84|243.84|0
1642680500000|2022-01-20 12:08:20|246.02|244.02|246.02|244.02|246.02|244.02|245.84|243.84|0
1642680510000|2022-01-20 12:08:30|245.84|243.84|245.84|243.84|245.84|243.84|245.84|243.84|0
1642680520000|2022-01-20 12:08:40|246.02|244.02|245.93|243.93|246.02|244.02|245.93|243.93|0
1642680530000|2022-01-20 12:08:50|245.84|243.84|246.02|244.02|246.02|244.02|245.84|243.84|0
1642680540000|2022-01-20 12:09:00|245.93|243.93|245.84|243.84|246.02|244.02|245.84|243.84|0
1642680550000|2022-01-20 12:09:10|245.65|243.65|246.02|244.02|246.02|244.02|245.65|243.65|0
1642680560000|2022-01-20 12:09:20|246.21|244.21|246.21|244.21|246.21|244.21|246.21|244.21|0
1642680570000|2022-01-20 12:09:30|245.65|243.65|245.75|243.75|245.75|243.75|245.65|243.65|0
1642680580000|2022-01-20 12:09:40|245.65|243.65|245.09|243.09|245.65|243.65|245.09|243.09|0
1642680590000|2022-01-20 12:09:50|244.9|242.9|244.71|242.71|244.9|242.9|244.71|242.71|0
1642680600000|2022-01-20 12:10:00|244.9|242.9|244.71|242.71|244.9|242.9|244.71|242.71|0
1642680610000|2022-01-20 12:10:10|244.53|242.53|244.71|242.71|244.71|242.71|244.53|242.53|0
1642680620000|2022-01-20 12:10:20|244.9|242.9|244.71|242.71|244.9|242.9|244.71|242.71|0
1642680630000|2022-01-20 12:10:30|244.34|242.34|244.34|242.34|244.34|242.34|244.34|242.34|0
1642680640000|2022-01-20 12:10:40|244.53|242.53|245.09|243.09|245.09|243.09|244.53|242.53|0
1642680650000|2022-01-20 12:10:50|245|243|245|243|245|243|245|243|0
1642680660000|2022-01-20 12:11:00|244.9|242.9|244.9|242.9|245.09|243.09|244.9|242.9|0
1642680670000|2022-01-20 12:11:10|245.09|243.09|245.18|243.18|245.18|243.18|245.09|243.09|0
1642680680000|2022-01-20 12:11:20|245.27|243.27|244.9|242.9|245.27|243.27|244.9|242.9|0
1642680690000|2022-01-20 12:11:30|245.09|243.09|245.27|243.27|245.27|243.27|245.09|243.09|0
1642680700000|2022-01-20 12:11:40|245.46|243.46|245.65|243.65|245.74|243.74|245.46|243.46|0
1642680710000|2022-01-20 12:11:50|245.46|243.46|245.46|243.46|245.46|243.46|245.46|243.46|0
1642680720000|2022-01-20 12:12:00|245.27|243.27|245.27|243.27|245.27|243.27|245.27|243.27|0
1642680730000|2022-01-20 12:12:10|245.09|243.09|245.09|243.09|245.09|243.09|245.09|243.09|0
1642680740000|2022-01-20 12:12:20|244.9|242.9|244.9|242.9|244.9|242.9|244.9|242.9|0
1642680760000|2022-01-20 12:12:40|245.09|243.09|245.27|243.27|245.27|243.27|245.09|243.09|0
1642680770000|2022-01-20 12:12:50|245.46|243.46|245.27|243.27|245.46|243.46|245.27|243.27|0
1642680780000|2022-01-20 12:13:00|245.09|243.09|244.81|242.81|245.09|243.09|244.81|242.81|0
1642680790000|2022-01-20 12:13:10|244.71|242.71|244.81|242.81|244.9|242.9|244.53|242.53|0
1642680800000|2022-01-20 12:13:20|245.09|243.09|245|243|245.18|243.18|245|243|0
1642680810000|2022-01-20 12:13:30|244.9|242.9|244.71|242.71|244.9|242.9|244.71|242.71|0
1642680830000|2022-01-20 12:13:50|244.53|242.53|244.53|242.53|244.53|242.53|244.53|242.53|0
1642680840000|2022-01-20 12:14:00|244.71|242.71|244.71|242.71|244.9|242.9|244.71|242.71|0
1642680850000|2022-01-20 12:14:10|244.9|242.9|245.09|243.09|245.09|243.09|244.9|242.9|0
1642680860000|2022-01-20 12:14:20|245.27|243.27|245.37|243.37|245.37|243.37|245.27|243.27|0
1642680870000|2022-01-20 12:14:30|245.27|243.27|245.27|243.27|245.27|243.27|245.09|243.09|0
1642680880000|2022-01-20 12:14:40|245.46|243.46|245.65|243.65|245.65|243.65|245.27|243.27|0
1642680890000|2022-01-20 12:14:50|245.46|243.46|245.27|243.27|245.46|243.46|245.27|243.27|0
1642680900000|2022-01-20 12:15:00|245.09|243.09|245.46|243.46|245.46|243.46|245.09|243.09|0
1642680910000|2022-01-20 12:15:10|245.65|243.65|245.46|243.46|245.65|243.65|245.46|243.46|0
1642680920000|2022-01-20 12:15:20|245.65|243.65|245.65|243.65|245.83|243.83|245.65|243.65|0
1642680950000|2022-01-20 12:15:50|245.83|243.83|245.65|243.65|245.83|243.83|245.65|243.65|0
1642680960000|2022-01-20 12:16:00|245.83|243.83|245.83|243.83|245.83|243.83|245.65|243.65|0
1642680970000|2022-01-20 12:16:10|245.65|243.65|245.27|243.27|245.65|243.65|245.27|243.27|0
1642680980000|2022-01-20 12:16:20|245.46|243.46|245.27|243.27|245.46|243.46|245.27|243.27|0
1642680990000|2022-01-20 12:16:30|245.46|243.46|245.27|243.27|245.46|243.46|245.27|243.27|0
1642681000000|2022-01-20 12:16:40|245.37|243.37|245.27|243.27|245.37|243.37|245.27|243.27|0
1642681010000|2022-01-20 12:16:50|245.46|243.46|245.64|243.64|245.64|243.64|245.46|243.46|0
1642681020000|2022-01-20 12:17:00|245.83|243.83|245.64|243.64|245.83|243.83|245.46|243.46|0
1642681050000|2022-01-20 12:17:30|245.46|243.46|245.64|243.64|245.64|243.64|245.46|243.46|0
1642681060000|2022-01-20 12:17:40|245.37|243.37|245.46|243.46|245.64|243.64|245.37|243.37|0
1642681070000|2022-01-20 12:17:50|245.37|243.37|245.46|243.46|245.46|243.46|245.37|243.37|0
1642681080000|2022-01-20 12:18:00|245.27|243.27|245.27|243.27|245.27|243.27|245.27|243.27|0
1642681090000|2022-01-20 12:18:10|245.46|243.46|245.46|243.46|245.46|243.46|245.46|243.46|0
1642681100000|2022-01-20 12:18:20|245.55|243.55|245.46|243.46|245.64|243.64|245.46|243.46|0
1642681110000|2022-01-20 12:18:30|245.64|243.64|245.64|243.64|245.64|243.64|245.55|243.55|0
1642681120000|2022-01-20 12:18:40|245.46|243.46|246.02|244.02|246.02|244.02|245.46|243.46|0
1642681130000|2022-01-20 12:18:50|245.83|243.83|246.2|244.2|246.2|244.2|245.83|243.83|0
1642681140000|2022-01-20 12:19:00|246.39|244.39|246.2|244.2|246.39|244.39|246.2|244.2|0
1642681150000|2022-01-20 12:19:10|246.39|244.39|246.2|244.2|246.39|244.39|246.2|244.2|0
1642681160000|2022-01-20 12:19:20|246.39|244.39|246.58|244.58|246.58|244.58|246.39|244.39|0
1642681170000|2022-01-20 12:19:30|246.77|244.77|246.77|244.77|246.77|244.77|246.77|244.77|0
1642681180000|2022-01-20 12:19:40|246.58|244.58|246.58|244.58|246.58|244.58|246.58|244.58|0
1642681200000|2022-01-20 12:20:00|246.77|244.77|246.86|244.86|246.86|244.86|246.77|244.77|0
1642681210000|2022-01-20 12:20:10|246.95|244.95|246.77|244.77|246.95|244.95|246.58|244.58|0
1642681220000|2022-01-20 12:20:20|246.86|244.86|246.95|244.95|246.95|244.95|246.86|244.86|0
1642681230000|2022-01-20 12:20:30|246.77|244.77|246.58|244.58|246.77|244.77|246.58|244.58|0
1642681240000|2022-01-20 12:20:40|246.77|244.77|246.39|244.39|246.95|244.95|246.39|244.39|0
1642681250000|2022-01-20 12:20:50|246.2|244.2|245.93|243.93|246.2|244.2|245.93|243.93|0
1642681260000|2022-01-20 12:21:00|245.64|243.64|245.46|243.46|245.83|243.83|245.27|243.27|0
1642681280000|2022-01-20 12:21:20|245.27|243.27|245.46|243.46|245.46|243.46|245.27|243.27|0
1642681290000|2022-01-20 12:21:30|245.27|243.27|245.27|243.27|245.27|243.27|245.27|243.27|0
1642681300000|2022-01-20 12:21:40|245.46|243.46|245.27|243.27|245.46|243.46|245.27|243.27|0
1642681320000|2022-01-20 12:22:00|245.46|243.46|245.64|243.64|245.64|243.64|245.46|243.46|0
1642681330000|2022-01-20 12:22:10|245.83|243.83|246.02|244.02|246.02|244.02|245.83|243.83|0
1642681350000|2022-01-20 12:22:30|245.83|243.83|246.02|244.02|246.2|244.2|245.83|243.83|0
1642681360000|2022-01-20 12:22:40|246.2|244.2|246.2|244.2|246.3|244.3|246.2|244.2|0
1642681370000|2022-01-20 12:22:50|246.39|244.39|246.39|244.39|246.39|244.39|246.39|244.39|0
1642681380000|2022-01-20 12:23:00|246.2|244.2|246.76|244.76|246.76|244.76|246.2|244.2|0
1642681390000|2022-01-20 12:23:10|247.14|245.14|247.14|245.14|247.14|245.14|247.14|245.14|0
1642681400000|2022-01-20 12:23:20|247.51|245.51|247.51|245.51|247.51|245.51|247.51|245.51|0
1642681410000|2022-01-20 12:23:30|246.76|244.76|246.76|244.76|246.76|244.76|246.58|244.58|0
1642681420000|2022-01-20 12:23:40|246.58|244.58|246.76|244.76|246.95|244.95|246.58|244.58|0
1642681430000|2022-01-20 12:23:50|246.49|244.49|246.58|244.58|246.58|244.58|246.49|244.49|0
1642681440000|2022-01-20 12:24:00|246.39|244.39|246.76|244.76|246.76|244.76|246.39|244.39|0
1642681450000|2022-01-20 12:24:10|246.58|244.58|246.58|244.58|246.58|244.58|246.58|244.58|0
1642681460000|2022-01-20 12:24:20|246.76|244.76|246.76|244.76|246.76|244.76|246.76|244.76|0
1642681470000|2022-01-20 12:24:30|246.95|244.95|246.95|244.95|246.95|244.95|246.95|244.95|0
1642681480000|2022-01-20 12:24:40|247.14|245.14|247.14|245.14|247.33|245.33|247.14|245.14|0
1642681500000|2022-01-20 12:25:00|247.33|245.33|247.51|245.51|247.7|245.7|247.33|245.33|0
1642681510000|2022-01-20 12:25:10|247.89|245.89|248.08|246.08|248.08|246.08|247.89|245.89|0
1642681520000|2022-01-20 12:25:20|247.89|245.89|248.45|246.45|248.45|246.45|247.89|245.89|0
1642681530000|2022-01-20 12:25:30|248.08|246.08|247.89|245.89|248.08|246.08|247.7|245.7|0
1642681540000|2022-01-20 12:25:40|248.08|246.08|247.89|245.89|248.26|246.26|247.89|245.89|0
1642681550000|2022-01-20 12:25:50|248.08|246.08|248.08|246.08|248.08|246.08|248.08|246.08|0
1642681560000|2022-01-20 12:26:00|248.26|246.26|248.08|246.08|248.26|246.26|248.08|246.08|0
1642681570000|2022-01-20 12:26:10|248.26|246.26|248.26|246.26|248.45|246.45|248.26|246.26|0
1642681580000|2022-01-20 12:26:20|248.45|246.45|247.89|245.89|248.45|246.45|247.89|245.89|0
1642681590000|2022-01-20 12:26:30|247.7|245.7|247.33|245.33|247.7|245.7|247.33|245.33|0
1642681610000|2022-01-20 12:26:50|247.14|245.14|247.14|245.14|247.14|245.14|247.14|245.14|0
1642681630000|2022-01-20 12:27:10|247.05|245.05|246.76|244.76|247.14|245.14|246.76|244.76|0
1642681640000|2022-01-20 12:27:20|247.14|245.14|246.95|244.95|247.14|245.14|246.95|244.95|0
1642681650000|2022-01-20 12:27:30|247.14|245.14|247.14|245.14|247.14|245.14|247.05|245.05|0
1642681660000|2022-01-20 12:27:40|247.32|245.32|247.42|245.42|247.42|245.42|247.32|245.32|0
1642681670000|2022-01-20 12:27:50|247.32|245.32|247.32|245.32|247.32|245.32|247.32|245.32|0
1642681680000|2022-01-20 12:28:00|247.51|245.51|247.51|245.51|247.51|245.51|247.51|245.51|0
1642681690000|2022-01-20 12:28:10|247.32|245.32|247.32|245.32|247.32|245.32|247.32|245.32|0
1642681700000|2022-01-20 12:28:20|247.51|245.51|247.7|245.7|247.7|245.7|247.51|245.51|0
1642681720000|2022-01-20 12:28:40|247.8|245.8|247.89|245.89|247.89|245.89|247.8|245.8|0
1642681730000|2022-01-20 12:28:50|247.98|245.98|247.89|245.89|247.98|245.98|247.89|245.89|0
1642681740000|2022-01-20 12:29:00|247.7|245.7|247.7|245.7|247.7|245.7|247.7|245.7|0
1642681750000|2022-01-20 12:29:10|247.32|245.32|246.95|244.95|247.32|245.32|246.95|244.95|0
1642681760000|2022-01-20 12:29:20|247.05|245.05|247.14|245.14|247.14|245.14|247.05|245.05|0
1642681770000|2022-01-20 12:29:30|247.05|245.05|247.51|245.51|247.51|245.51|247.05|245.05|0
1642681780000|2022-01-20 12:29:40|246.95|244.95|247.14|245.14|247.14|245.14|246.95|244.95|0
1642681790000|2022-01-20 12:29:50|247.23|245.23|247.23|245.23|247.23|245.23|247.23|245.23|0
1642681800000|2022-01-20 12:30:00|247.14|245.14|246.76|244.76|247.14|245.14|246.76|244.76|0
1642681810000|2022-01-20 12:30:10|246.57|244.57|246.39|244.39|246.57|244.57|246.39|244.39|0
1642681820000|2022-01-20 12:30:20|246.57|244.57|246.57|244.57|246.57|244.57|246.57|244.57|0
1642681830000|2022-01-20 12:30:30|246.76|244.76|246.57|244.57|246.76|244.76|246.57|244.57|0
1642681850000|2022-01-20 12:30:50|246.67|244.67|246.57|244.57|246.76|244.76|246.57|244.57|0
1642681860000|2022-01-20 12:31:00|246.67|244.67|246.67|244.67|246.67|244.67|246.67|244.67|0
1642681870000|2022-01-20 12:31:10|246.57|244.57|247.14|245.14|247.14|245.14|246.57|244.57|0
1642681880000|2022-01-20 12:31:20|246.95|244.95|246.76|244.76|246.95|244.95|246.76|244.76|0
1642681890000|2022-01-20 12:31:30|246.95|244.95|247.32|245.32|247.32|245.32|246.95|244.95|0
1642681900000|2022-01-20 12:31:40|247.51|245.51|247.32|245.32|247.51|245.51|247.32|245.32|0
1642681920000|2022-01-20 12:32:00|247.13|245.13|247.13|245.13|247.13|245.13|247.13|245.13|0
1642681930000|2022-01-20 12:32:10|247.04|245.04|247.13|245.13|247.32|245.32|247.04|245.04|0
1642681940000|2022-01-20 12:32:20|246.95|244.95|246.76|244.76|246.95|244.95|246.76|244.76|0
1642681950000|2022-01-20 12:32:30|246.95|244.95|247.23|245.23|247.23|245.23|246.95|244.95|0
1642681960000|2022-01-20 12:32:40|247.13|245.13|247.32|245.32|247.32|245.32|247.13|245.13|0
1642681970000|2022-01-20 12:32:50|247.51|245.51|247.51|245.51|247.51|245.51|247.51|245.51|0
1642681980000|2022-01-20 12:33:00|247.32|245.32|246.95|244.95|247.32|245.32|246.95|244.95|0
1642681990000|2022-01-20 12:33:10|247.13|245.13|247.88|245.88|247.88|245.88|247.13|245.13|0
1642682000000|2022-01-20 12:33:20|247.7|245.7|248.45|246.45|248.45|246.45|247.7|245.7|0
1642682010000|2022-01-20 12:33:30|248.55|246.55|248.45|246.45|248.55|246.55|248.45|246.45|0
1642682020000|2022-01-20 12:33:40|248.64|246.64|248.26|246.26|248.64|246.64|248.26|246.26|0
1642682030000|2022-01-20 12:33:50|248.45|246.45|248.82|246.82|248.82|246.82|248.45|246.45|0
1642682040000|2022-01-20 12:34:00|248.64|246.64|248.26|246.26|248.73|246.73|248.26|246.26|0
1642682050000|2022-01-20 12:34:10|248.45|246.45|248.45|246.45|248.45|246.45|248.45|246.45|0
1642682060000|2022-01-20 12:34:20|248.82|246.82|249.39|247.39|249.39|247.39|248.82|246.82|0
1642682070000|2022-01-20 12:34:30|249.58|247.58|249.77|247.77|249.77|247.77|249.58|247.58|0
1642682080000|2022-01-20 12:34:40|249.58|247.58|249.58|247.58|249.58|247.58|249.58|247.58|0
1642682090000|2022-01-20 12:34:50|249.77|247.77|249.77|247.77|249.77|247.77|249.58|247.58|0
1642682100000|2022-01-20 12:35:00|250.14|248.14|250.33|248.33|250.33|248.33|250.14|248.14|0
1642682110000|2022-01-20 12:35:10|250.14|248.14|250.52|248.52|250.52|248.52|250.14|248.14|0
1642682120000|2022-01-20 12:35:20|250.71|248.71|250.71|248.71|250.71|248.71|250.71|248.71|0
1642682130000|2022-01-20 12:35:30|250.33|248.33|250.14|248.14|250.33|248.33|250.14|248.14|0
1642682140000|2022-01-20 12:35:40|250.33|248.33|250.14|248.14|250.43|248.43|250.14|248.14|0
1642682150000|2022-01-20 12:35:50|249.77|247.77|249.86|247.86|249.86|247.86|249.58|247.58|0
1642682160000|2022-01-20 12:36:00|249.95|247.95|249.77|247.77|249.95|247.95|249.77|247.77|0
1642682170000|2022-01-20 12:36:10|249.95|247.95|249.77|247.77|250.14|248.14|249.77|247.77|0
1642682180000|2022-01-20 12:36:20|249.58|247.58|249.76|247.76|249.76|247.76|249.58|247.58|0
1642682190000|2022-01-20 12:36:30|249.95|247.95|249.58|247.58|249.95|247.95|249.58|247.58|0
1642682200000|2022-01-20 12:36:40|249.76|247.76|249.95|247.95|249.95|247.95|249.76|247.76|0
1642682210000|2022-01-20 12:36:50|249.76|247.76|250.14|248.14|250.14|248.14|249.76|247.76|0
1642682220000|2022-01-20 12:37:00|250.05|248.05|250.14|248.14|250.14|248.14|249.95|247.95|0
1642682230000|2022-01-20 12:37:10|249.95|247.95|249.95|247.95|249.95|247.95|249.95|247.95|0
1642682240000|2022-01-20 12:37:20|249.76|247.76|249.95|247.95|249.95|247.95|249.76|247.76|0
1642682250000|2022-01-20 12:37:30|249.76|247.76|249.39|247.39|249.76|247.76|249.39|247.39|0
1642682260000|2022-01-20 12:37:40|249.2|247.2|249.2|247.2|249.39|247.39|249.2|247.2|0
1642682270000|2022-01-20 12:37:50|249.39|247.39|249.76|247.76|249.76|247.76|249.39|247.39|0
1642682280000|2022-01-20 12:38:00|249.95|247.95|249.39|247.39|249.95|247.95|249.39|247.39|0
1642682290000|2022-01-20 12:38:10|249.49|247.49|249.39|247.39|249.49|247.49|249.39|247.39|0
1642682300000|2022-01-20 12:38:20|249.2|247.2|249.2|247.2|249.2|247.2|249.2|247.2|0
1642682310000|2022-01-20 12:38:30|249.3|247.3|249.2|247.2|249.3|247.3|249.2|247.2|0
1642682320000|2022-01-20 12:38:40|249.39|247.39|249.58|247.58|249.58|247.58|249.39|247.39|0
1642682330000|2022-01-20 12:38:50|249.76|247.76|249.76|247.76|249.76|247.76|249.76|247.76|0
1642682340000|2022-01-20 12:39:00|249.67|247.67|250.33|248.33|250.33|248.33|249.67|247.67|0
1642682350000|2022-01-20 12:39:10|250.14|248.14|249.76|247.76|250.14|248.14|249.76|247.76|0
1642682360000|2022-01-20 12:39:20|249.95|247.95|249.95|247.95|249.95|247.95|249.95|247.95|0
1642682370000|2022-01-20 12:39:30|249.76|247.76|249.76|247.76|249.76|247.76|249.76|247.76|0
1642682380000|2022-01-20 12:39:40|249.95|247.95|249.67|247.67|249.95|247.95|249.67|247.67|0
1642682390000|2022-01-20 12:39:50|249.76|247.76|250.05|248.05|250.33|248.33|249.76|247.76|0
1642682400000|2022-01-20 12:40:00|250.14|248.14|250.14|248.14|250.14|248.14|250.14|248.14|0
1642682410000|2022-01-20 12:40:10|250.33|248.33|250.9|248.9|250.9|248.9|250.33|248.33|0
1642682420000|2022-01-20 12:40:20|250.71|248.71|250.9|248.9|251.08|249.08|250.71|248.71|0
1642682430000|2022-01-20 12:40:30|250.71|248.71|250.71|248.71|250.71|248.71|250.71|248.71|0
1642682440000|2022-01-20 12:40:40|250.8|248.8|251.08|249.08|251.08|249.08|250.71|248.71|0
1642682450000|2022-01-20 12:40:50|251.46|249.46|251.84|249.84|251.84|249.84|251.46|249.46|0
1642682460000|2022-01-20 12:41:00|251.65|249.65|251.08|249.08|251.65|249.65|250.89|248.89|0
1642682470000|2022-01-20 12:41:10|251.46|249.46|251.08|249.08|251.46|249.46|251.08|249.08|0
1642682480000|2022-01-20 12:41:20|251.27|249.27|252.03|250.03|252.03|250.03|251.27|249.27|0
1642682490000|2022-01-20 12:41:30|252.22|250.22|251.84|249.84|252.22|250.22|251.84|249.84|0
1642682500000|2022-01-20 12:41:40|252.03|250.03|252.22|250.22|252.22|250.22|251.84|249.84|0
1642682510000|2022-01-20 12:41:50|252.03|250.03|252.22|250.22|252.22|250.22|252.03|250.03|0
1642682520000|2022-01-20 12:42:00|252.03|250.03|252.22|250.22|252.22|250.22|251.84|249.84|0
1642682530000|2022-01-20 12:42:10|252.13|250.13|252.22|250.22|252.22|250.22|252.03|250.03|0
1642682540000|2022-01-20 12:42:20|252.03|250.03|251.84|249.84|252.22|250.22|251.84|249.84|0
1642682550000|2022-01-20 12:42:30|251.65|249.65|252.03|250.03|252.22|250.22|251.65|249.65|0
1642682560000|2022-01-20 12:42:40|251.65|249.65|251.65|249.65|251.84|249.84|251.65|249.65|0
1642682570000|2022-01-20 12:42:50|251.84|249.84|251.65|249.65|251.84|249.84|251.65|249.65|0
1642682580000|2022-01-20 12:43:00|251.46|249.46|251.27|249.27|251.46|249.46|251.27|249.27|0
1642682600000|2022-01-20 12:43:20|251.46|249.46|251.46|249.46|251.46|249.46|251.46|249.46|0
1642682610000|2022-01-20 12:43:30|251.65|249.65|252.03|250.03|252.03|250.03|251.65|249.65|0
1642682620000|2022-01-20 12:43:40|252.22|250.22|252.22|250.22|252.22|250.22|252.22|250.22|0
1642682630000|2022-01-20 12:43:50|252.03|250.03|252.22|250.22|252.22|250.22|252.03|250.03|0
1642682640000|2022-01-20 12:44:00|252.41|250.41|252.41|250.41|252.41|250.41|252.22|250.22|0
1642682650000|2022-01-20 12:44:10|252.88|250.88|252.98|250.98|252.98|250.98|252.79|250.79|0
1642682660000|2022-01-20 12:44:20|252.79|250.79|252.6|250.6|252.79|250.79|252.6|250.6|0
1642682670000|2022-01-20 12:44:30|252.79|250.79|253.07|251.07|253.17|251.17|252.79|250.79|0
1642682680000|2022-01-20 12:44:40|252.98|250.98|252.41|250.41|252.98|250.98|252.41|250.41|0
1642682690000|2022-01-20 12:44:50|252.6|250.6|252.03|250.03|252.6|250.6|252.03|250.03|0
1642682700000|2022-01-20 12:45:00|251.84|249.84|252.22|250.22|252.22|250.22|251.84|249.84|0
1642682710000|2022-01-20 12:45:10|252.41|250.41|252.22|250.22|252.41|250.41|252.22|250.22|0
1642682720000|2022-01-20 12:45:20|252.41|250.41|252.03|250.03|252.41|250.41|252.03|250.03|0
1642682730000|2022-01-20 12:45:30|251.84|249.84|252.03|250.03|252.03|250.03|251.84|249.84|0
1642682740000|2022-01-20 12:45:40|251.84|249.84|251.65|249.65|251.84|249.84|251.65|249.65|0
1642682750000|2022-01-20 12:45:50|251.46|249.46|251.65|249.65|251.65|249.65|251.46|249.46|0
1642682760000|2022-01-20 12:46:00|251.46|249.46|251.65|249.65|251.65|249.65|251.46|249.46|0
1642682770000|2022-01-20 12:46:10|251.46|249.46|251.46|249.46|251.46|249.46|251.46|249.46|0
1642682780000|2022-01-20 12:46:20|251.65|249.65|251.46|249.46|251.65|249.65|251.46|249.46|0
1642682800000|2022-01-20 12:46:40|251.65|249.65|251.84|249.84|251.84|249.84|251.65|249.65|0
1642682810000|2022-01-20 12:46:50|252.03|250.03|252.03|250.03|252.22|250.22|252.03|250.03|0
1642682820000|2022-01-20 12:47:00|252.22|250.22|252.03|250.03|252.22|250.22|252.03|250.03|0
1642682840000|2022-01-20 12:47:20|251.75|249.75|251.65|249.65|251.75|249.75|251.65|249.65|0
1642682870000|2022-01-20 12:47:50|251.46|249.46|251.46|249.46|251.46|249.46|251.46|249.46|0
1642682880000|2022-01-20 12:48:00|251.65|249.65|251.46|249.46|251.65|249.65|251.46|249.46|0
1642682890000|2022-01-20 12:48:10|251.65|249.65|251.65|249.65|251.65|249.65|251.65|249.65|0
1642682900000|2022-01-20 12:48:20|251.84|249.84|251.84|249.84|251.84|249.84|251.65|249.65|0
1642682910000|2022-01-20 12:48:30|251.65|249.65|251.65|249.65|251.65|249.65|251.65|249.65|0
1642682930000|2022-01-20 12:48:50|251.46|249.46|251.08|249.08|251.46|249.46|251.08|249.08|0
1642682940000|2022-01-20 12:49:00|251.27|249.27|251.27|249.27|251.27|249.27|251.27|249.27|0
1642682950000|2022-01-20 12:49:10|251.08|249.08|251.08|249.08|251.08|249.08|251.08|249.08|0
1642682960000|2022-01-20 12:49:20|250.89|248.89|250.7|248.7|250.89|248.89|250.7|248.7|0
1642682970000|2022-01-20 12:49:30|250.32|248.32|250.14|248.14|250.32|248.32|250.14|248.14|0
1642682980000|2022-01-20 12:49:40|250.32|248.32|249.95|247.95|250.32|248.32|249.95|247.95|0
1642682990000|2022-01-20 12:49:50|250.13|248.13|250.7|248.7|250.7|248.7|250.13|248.13|0
1642683000000|2022-01-20 12:50:00|250.89|248.89|251.08|249.08|251.08|249.08|250.89|248.89|0
1642683010000|2022-01-20 12:50:10|251.27|249.27|251.27|249.27|251.27|249.27|251.27|249.27|0
1642683020000|2022-01-20 12:50:20|251.08|249.08|251.08|249.08|251.08|249.08|251.08|249.08|0
1642683030000|2022-01-20 12:50:30|251.27|249.27|251.08|249.08|251.46|249.46|251.08|249.08|0
1642683040000|2022-01-20 12:50:40|250.89|248.89|251.08|249.08|251.08|249.08|250.89|248.89|0
1642683060000|2022-01-20 12:51:00|251.27|249.27|251.08|249.08|251.37|249.37|251.08|249.08|0
1642683070000|2022-01-20 12:51:10|250.89|248.89|251.08|249.08|251.08|249.08|250.89|248.89|0
1642683080000|2022-01-20 12:51:20|251.27|249.27|251.08|249.08|251.27|249.27|251.08|249.08|0
1642683090000|2022-01-20 12:51:30|251.18|249.18|251.08|249.08|251.27|249.27|251.08|249.08|0
1642683110000|2022-01-20 12:51:50|250.89|248.89|250.89|248.89|250.89|248.89|250.89|248.89|0
1642683130000|2022-01-20 12:52:10|251.08|249.08|251.08|249.08|251.08|249.08|251.08|249.08|0
1642683140000|2022-01-20 12:52:20|251.27|249.27|251.27|249.27|251.27|249.27|251.27|249.27|0
1642683150000|2022-01-20 12:52:30|250.89|248.89|250.89|248.89|250.89|248.89|250.89|248.89|0
1642683170000|2022-01-20 12:52:50|251.08|249.08|251.27|249.27|251.27|249.27|251.08|249.08|0
1642683180000|2022-01-20 12:53:00|251.08|249.08|250.89|248.89|251.08|249.08|250.89|248.89|0
1642683190000|2022-01-20 12:53:10|250.7|248.7|250.7|248.7|250.7|248.7|250.7|248.7|0
1642683200000|2022-01-20 12:53:20|250.89|248.89|250.51|248.51|250.89|248.89|250.51|248.51|0
1642683210000|2022-01-20 12:53:30|250.04|248.04|250.51|248.51|250.51|248.51|250.04|248.04|0
1642683220000|2022-01-20 12:53:40|250.61|248.61|250.51|248.51|250.61|248.61|250.51|248.51|0
1642683230000|2022-01-20 12:53:50|250.32|248.32|250.51|248.51|250.51|248.51|250.32|248.32|0
1642683240000|2022-01-20 12:54:00|250.42|248.42|250.42|248.42|250.42|248.42|250.42|248.42|0
1642683250000|2022-01-20 12:54:10|250.51|248.51|250.51|248.51|250.7|248.7|250.51|248.51|0
1642683260000|2022-01-20 12:54:20|250.32|248.32|250.32|248.32|250.32|248.32|250.32|248.32|0
1642683270000|2022-01-20 12:54:30|250.13|248.13|250.13|248.13|250.13|248.13|250.13|248.13|0
1642683280000|2022-01-20 12:54:40|249.94|247.94|249.94|247.94|250.13|248.13|249.94|247.94|0
1642683290000|2022-01-20 12:54:50|250.13|248.13|250.13|248.13|250.32|248.32|250.13|248.13|0
1642683300000|2022-01-20 12:55:00|250.32|248.32|250.13|248.13|250.32|248.32|250.13|248.13|0
1642683310000|2022-01-20 12:55:10|249.94|247.94|250.13|248.13|250.13|248.13|249.94|247.94|0
1642683320000|2022-01-20 12:55:20|250.32|248.32|250.32|248.32|250.51|248.51|250.32|248.32|0
1642683330000|2022-01-20 12:55:30|250.51|248.51|250.51|248.51|250.51|248.51|250.51|248.51|0
1642683340000|2022-01-20 12:55:40|250.32|248.32|250.42|248.42|250.42|248.42|250.32|248.32|0
1642683350000|2022-01-20 12:55:50|250.32|248.32|250.32|248.32|250.32|248.32|250.32|248.32|0
1642683360000|2022-01-20 12:56:00|250.51|248.51|250.32|248.32|250.51|248.51|250.32|248.32|0
1642683370000|2022-01-20 12:56:10|250.23|248.23|250.13|248.13|250.23|248.23|250.13|248.13|0
1642683380000|2022-01-20 12:56:20|249.94|247.94|250.13|248.13|250.13|248.13|249.94|247.94|0
1642683400000|2022-01-20 12:56:40|250.23|248.23|250.13|248.13|250.23|248.23|250.13|248.13|0
1642683420000|2022-01-20 12:57:00|250.32|248.32|250.32|248.32|250.32|248.32|250.32|248.32|0
1642683440000|2022-01-20 12:57:20|250.51|248.51|250.13|248.13|250.51|248.51|250.13|248.13|0
1642683450000|2022-01-20 12:57:30|250.32|248.32|250.32|248.32|250.32|248.32|250.23|248.23|0
1642683460000|2022-01-20 12:57:40|250.13|248.13|249.94|247.94|250.13|248.13|249.94|247.94|0
1642683470000|2022-01-20 12:57:50|249.75|247.75|249.56|247.56|249.75|247.75|249.56|247.56|0
1642683480000|2022-01-20 12:58:00|249.75|247.75|249.75|247.75|249.75|247.75|249.66|247.66|0
1642683490000|2022-01-20 12:58:10|249.56|247.56|249.38|247.38|249.66|247.66|249.38|247.38|0
1642683500000|2022-01-20 12:58:20|249.19|247.19|249.19|247.19|249.19|247.19|249|247|0
1642683510000|2022-01-20 12:58:30|249.1|247.1|249.38|247.38|249.38|247.38|249.1|247.1|0
1642683520000|2022-01-20 12:58:40|249.47|247.47|249.19|247.19|249.56|247.56|249.19|247.19|0
1642683530000|2022-01-20 12:58:50|248.81|246.81|248.81|246.81|248.81|246.81|248.81|246.81|0
1642683540000|2022-01-20 12:59:00|249|247|249|247|249.19|247.19|249|247|0
1642683550000|2022-01-20 12:59:10|249.19|247.19|249.19|247.19|249.19|247.19|249.19|247.19|0
1642683560000|2022-01-20 12:59:20|249|247|249.19|247.19|249.19|247.19|249|247|0
1642683580000|2022-01-20 12:59:40|249|247|249|247|249|247|249|247|0
1642683590000|2022-01-20 12:59:50|249.19|247.19|249.38|247.38|249.38|247.38|249.19|247.19|0
1642683600000|2022-01-20 13:00:00|249.75|247.75|249.75|247.75|249.75|247.75|249.75|247.75|0
1642683610000|2022-01-20 13:00:10|249.94|247.94|250.51|248.51|250.51|248.51|249.94|247.94|0
1642683620000|2022-01-20 13:00:20|250.7|248.7|251.07|249.07|251.07|249.07|250.7|248.7|0
1642683630000|2022-01-20 13:00:30|251.17|249.17|252.02|250.02|252.02|250.02|251.17|249.17|0
1642683640000|2022-01-20 13:00:40|251.83|249.83|252.02|250.02|252.21|250.21|251.83|249.83|0
1642683650000|2022-01-20 13:00:50|252.21|250.21|251.64|249.64|252.21|250.21|251.64|249.64|0
1642683660000|2022-01-20 13:01:00|251.83|249.83|251.07|249.07|251.83|249.83|251.07|249.07|0
1642683670000|2022-01-20 13:01:10|251.45|249.45|251.64|249.64|251.64|249.64|251.45|249.45|0
1642683680000|2022-01-20 13:01:20|251.26|249.26|250.88|248.88|251.26|249.26|250.88|248.88|0
1642683710000|2022-01-20 13:01:50|250.69|248.69|250.88|248.88|250.88|248.88|250.69|248.69|0
1642683720000|2022-01-20 13:02:00|250.79|248.79|250.88|248.88|250.88|248.88|250.32|248.32|0
1642683730000|2022-01-20 13:02:10|250.69|248.69|250.69|248.69|250.69|248.69|250.69|248.69|0
1642683750000|2022-01-20 13:02:30|250.88|248.88|251.26|249.26|251.26|249.26|250.88|248.88|0
1642683760000|2022-01-20 13:02:40|250.88|248.88|250.69|248.69|250.88|248.88|250.69|248.69|0
1642683780000|2022-01-20 13:03:00|250.6|248.6|250.32|248.32|250.6|248.6|250.13|248.13|0
1642683790000|2022-01-20 13:03:10|250.51|248.51|250.51|248.51|250.51|248.51|250.51|248.51|0
1642683800000|2022-01-20 13:03:20|250.69|248.69|250.69|248.69|250.69|248.69|250.69|248.69|0
1642683810000|2022-01-20 13:03:30|250.32|248.32|250.5|248.5|250.5|248.5|250.32|248.32|0
1642683820000|2022-01-20 13:03:40|250.32|248.32|250.5|248.5|250.5|248.5|250.32|248.32|0
1642683830000|2022-01-20 13:03:50|250.32|248.32|250.32|248.32|250.32|248.32|250.32|248.32|0
1642683840000|2022-01-20 13:04:00|250.5|248.5|250.5|248.5|250.5|248.5|250.5|248.5|0
1642683850000|2022-01-20 13:04:10|250.32|248.32|250.32|248.32|250.32|248.32|250.32|248.32|0
1642683860000|2022-01-20 13:04:20|250.13|248.13|250.32|248.32|250.32|248.32|250.13|248.13|0
1642683870000|2022-01-20 13:04:30|250.13|248.13|250.13|248.13|250.13|248.13|250.13|248.13|0
1642683880000|2022-01-20 13:04:40|249.75|247.75|249.75|247.75|249.75|247.75|249.75|247.75|0
1642683900000|2022-01-20 13:05:00|249.94|247.94|250.13|248.13|250.13|248.13|249.94|247.94|0
1642683910000|2022-01-20 13:05:10|250.32|248.32|250.32|248.32|250.32|248.32|250.32|248.32|0
1642683940000|2022-01-20 13:05:40|250.5|248.5|250.31|248.31|250.5|248.5|250.31|248.31|0
1642683950000|2022-01-20 13:05:50|250.5|248.5|250.5|248.5|250.5|248.5|250.5|248.5|0
1642683960000|2022-01-20 13:06:00|250.69|248.69|250.41|248.41|250.69|248.69|250.41|248.41|0
1642683970000|2022-01-20 13:06:10|250.31|248.31|250.13|248.13|250.31|248.31|250.13|248.13|0
1642683980000|2022-01-20 13:06:20|249.94|247.94|249.94|247.94|249.94|247.94|249.94|247.94|0
1642683990000|2022-01-20 13:06:30|249.75|247.75|249.75|247.75|249.75|247.75|249.75|247.75|0
1642684000000|2022-01-20 13:06:40|249.94|247.94|249.94|247.94|249.94|247.94|249.94|247.94|0
1642684010000|2022-01-20 13:06:50|249.75|247.75|249.56|247.56|249.75|247.75|249.56|247.56|0
1642684020000|2022-01-20 13:07:00|249.75|247.75|250.13|248.13|250.13|248.13|249.75|247.75|0
1642684030000|2022-01-20 13:07:10|250.31|248.31|249.94|247.94|250.31|248.31|249.94|247.94|0
1642684040000|2022-01-20 13:07:20|249.75|247.75|249.94|247.94|249.94|247.94|249.75|247.75|0
1642684050000|2022-01-20 13:07:30|249.75|247.75|249.75|247.75|249.75|247.75|249.75|247.75|0
1642684060000|2022-01-20 13:07:40|249.94|247.94|249.94|247.94|249.94|247.94|249.94|247.94|0
1642684070000|2022-01-20 13:07:50|250.13|248.13|250.13|248.13|250.13|248.13|249.94|247.94|0
1642684080000|2022-01-20 13:08:00|250.31|248.31|249.94|247.94|250.31|248.31|249.75|247.75|0
1642684090000|2022-01-20 13:08:10|250.12|248.12|250.12|248.12|250.12|248.12|250.12|248.12|0
1642684110000|2022-01-20 13:08:30|250.88|248.88|250.88|248.88|250.88|248.88|250.88|248.88|0
1642684120000|2022-01-20 13:08:40|251.07|249.07|251.07|249.07|251.07|249.07|251.07|249.07|0
1642684130000|2022-01-20 13:08:50|250.88|248.88|250.88|248.88|250.88|248.88|250.88|248.88|0
1642684150000|2022-01-20 13:09:10|250.5|248.5|250.31|248.31|250.5|248.5|250.31|248.31|0
1642684160000|2022-01-20 13:09:20|250.5|248.5|250.31|248.31|250.5|248.5|250.31|248.31|0
1642684170000|2022-01-20 13:09:30|250.12|248.12|249.94|247.94|250.12|248.12|249.94|247.94|0
1642684180000|2022-01-20 13:09:40|249.84|247.84|249.75|247.75|249.84|247.84|249.75|247.75|0
1642684190000|2022-01-20 13:09:50|249.94|247.94|249.75|247.75|249.94|247.94|249.75|247.75|0
1642684210000|2022-01-20 13:10:10|249.56|247.56|249.37|247.37|249.66|247.66|249.37|247.37|0
1642684220000|2022-01-20 13:10:20|249.56|247.56|249.28|247.28|249.56|247.56|249.28|247.28|0
1642684230000|2022-01-20 13:10:30|249.37|247.37|249.93|247.93|249.93|247.93|249.37|247.37|0
1642684240000|2022-01-20 13:10:40|250.12|248.12|250.41|248.41|250.41|248.41|250.12|248.12|0
1642684250000|2022-01-20 13:10:50|250.88|248.88|250.5|248.5|250.88|248.88|250.5|248.5|0
1642684260000|2022-01-20 13:11:00|250.69|248.69|250.69|248.69|250.69|248.69|250.5|248.5|0
1642684270000|2022-01-20 13:11:10|250.88|248.88|250.88|248.88|250.88|248.88|250.88|248.88|0
1642684280000|2022-01-20 13:11:20|250.79|248.79|251.07|249.07|251.07|249.07|250.79|248.79|0
1642684290000|2022-01-20 13:11:30|250.88|248.88|250.88|248.88|250.88|248.88|250.88|248.88|0
1642684310000|2022-01-20 13:11:50|250.69|248.69|251.07|249.07|251.07|249.07|250.69|248.69|0
1642684320000|2022-01-20 13:12:00|251.26|249.26|251.26|249.26|251.26|249.26|251.26|249.26|0
1642684330000|2022-01-20 13:12:10|251.45|249.45|251.45|249.45|251.45|249.45|251.26|249.26|0
1642684340000|2022-01-20 13:12:20|251.63|249.63|251.63|249.63|251.63|249.63|251.45|249.45|0
1642684350000|2022-01-20 13:12:30|251.45|249.45|251.54|249.54|251.63|249.63|251.45|249.45|0
1642684360000|2022-01-20 13:12:40|251.45|249.45|250.88|248.88|251.45|249.45|250.88|248.88|0
1642684370000|2022-01-20 13:12:50|251.07|249.07|251.26|249.26|251.26|249.26|251.07|249.07|0
1642684380000|2022-01-20 13:13:00|251.07|249.07|250.88|248.88|251.07|249.07|250.88|248.88|0
1642684400000|2022-01-20 13:13:20|251.07|249.07|250.88|248.88|251.07|249.07|250.88|248.88|0
1642684410000|2022-01-20 13:13:30|250.31|248.31|250.31|248.31|250.31|248.31|250.31|248.31|0
1642684420000|2022-01-20 13:13:40|250.5|248.5|250.5|248.5|250.5|248.5|250.5|248.5|0
1642684430000|2022-01-20 13:13:50|250.31|248.31|250.31|248.31|250.31|248.31|250.31|248.31|0
1642684440000|2022-01-20 13:14:00|250.5|248.5|250.22|248.22|250.5|248.5|250.22|248.22|0
1642684450000|2022-01-20 13:14:10|250.31|248.31|250.31|248.31|250.31|248.31|250.12|248.12|0
1642684470000|2022-01-20 13:14:30|250.12|248.12|249.93|247.93|250.12|248.12|249.93|247.93|0
1642684480000|2022-01-20 13:14:40|249.56|247.56|249.37|247.37|249.74|247.74|249.37|247.37|0
1642684490000|2022-01-20 13:14:50|249.18|247.18|249.18|247.18|249.18|247.18|249.18|247.18|0
1642684500000|2022-01-20 13:15:00|249.37|247.37|249.18|247.18|249.37|247.37|249.18|247.18|0
1642684510000|2022-01-20 13:15:10|249.37|247.37|249.18|247.18|249.37|247.37|249.18|247.18|0
1642684520000|2022-01-20 13:15:20|249.37|247.37|249.37|247.37|249.37|247.37|249.18|247.18|0
1642684530000|2022-01-20 13:15:30|249.18|247.18|248.99|246.99|249.18|247.18|248.99|246.99|0
1642684540000|2022-01-20 13:15:40|248.8|246.8|248.61|246.61|248.8|246.8|248.61|246.61|0
1642684550000|2022-01-20 13:15:50|248.8|246.8|248.99|246.99|248.99|246.99|248.8|246.8|0
1642684560000|2022-01-20 13:16:00|249.18|247.18|249.18|247.18|249.18|247.18|248.99|246.99|0
1642684570000|2022-01-20 13:16:10|249.37|247.37|249.74|247.74|249.74|247.74|249.37|247.37|0
1642684580000|2022-01-20 13:16:20|250.31|248.31|250.5|248.5|250.5|248.5|250.31|248.31|0
1642684590000|2022-01-20 13:16:30|250.41|248.41|250.5|248.5|250.5|248.5|250.31|248.31|0
1642684610000|2022-01-20 13:16:50|250.69|248.69|250.31|248.31|250.69|248.69|250.31|248.31|0
1642684620000|2022-01-20 13:17:00|250.5|248.5|250.69|248.69|250.69|248.69|250.5|248.5|0
1642684630000|2022-01-20 13:17:10|250.31|248.31|250.31|248.31|250.5|248.5|250.31|248.31|0
1642684640000|2022-01-20 13:17:20|250.5|248.5|250.88|248.88|250.88|248.88|250.5|248.5|0
1642684650000|2022-01-20 13:17:30|250.69|248.69|250.69|248.69|250.69|248.69|250.69|248.69|0
1642684660000|2022-01-20 13:17:40|250.5|248.5|250.69|248.69|250.69|248.69|250.5|248.5|0
1642684710000|2022-01-20 13:18:30|250.5|248.5|250.5|248.5|250.5|248.5|250.5|248.5|0
1642684720000|2022-01-20 13:18:40|250.69|248.69|250.69|248.69|250.69|248.69|250.69|248.69|0
1642684730000|2022-01-20 13:18:50|250.5|248.5|250.31|248.31|250.5|248.5|250.31|248.31|0
1642684740000|2022-01-20 13:19:00|250.5|248.5|250.5|248.5|250.5|248.5|250.5|248.5|0
1642684760000|2022-01-20 13:19:20|250.69|248.69|250.5|248.5|250.69|248.69|250.5|248.5|0
1642684770000|2022-01-20 13:19:30|250.31|248.31|250.5|248.5|250.5|248.5|250.31|248.31|0
1642684780000|2022-01-20 13:19:40|250.69|248.69|250.5|248.5|250.69|248.69|250.5|248.5|0
1642684790000|2022-01-20 13:19:50|250.68|248.68|250.5|248.5|250.68|248.68|250.5|248.5|0
1642684800000|2022-01-20 13:20:00|250.68|248.68|250.87|248.87|251.06|249.06|250.68|248.68|0
1642684810000|2022-01-20 13:20:10|251.25|249.25|251.06|249.06|251.25|249.25|251.06|249.06|0
1642684820000|2022-01-20 13:20:20|250.5|248.5|250.68|248.68|250.68|248.68|250.5|248.5|0
1642684830000|2022-01-20 13:20:30|250.5|248.5|250.5|248.5|250.68|248.68|250.5|248.5|0
1642684840000|2022-01-20 13:20:40|250.68|248.68|250.87|248.87|250.87|248.87|250.68|248.68|0
1642684850000|2022-01-20 13:20:50|250.68|248.68|250.5|248.5|250.68|248.68|250.5|248.5|0
1642684860000|2022-01-20 13:21:00|250.68|248.68|250.87|248.87|250.87|248.87|250.68|248.68|0
1642684870000|2022-01-20 13:21:10|250.68|248.68|250.68|248.68|250.68|248.68|250.5|248.5|0
1642684880000|2022-01-20 13:21:20|250.5|248.5|250.5|248.5|250.5|248.5|250.5|248.5|0
1642684910000|2022-01-20 13:21:50|250.31|248.31|250.31|248.31|250.31|248.31|250.31|248.31|0
1642684920000|2022-01-20 13:22:00|250.12|248.12|249.93|247.93|250.12|248.12|249.93|247.93|0
1642684930000|2022-01-20 13:22:10|250.12|248.12|250.31|248.31|250.49|248.49|250.12|248.12|0
1642684980000|2022-01-20 13:23:00|250.49|248.49|250.49|248.49|250.49|248.49|250.49|248.49|0
1642684990000|2022-01-20 13:23:10|250.68|248.68|250.87|248.87|250.87|248.87|250.68|248.68|0
1642685010000|2022-01-20 13:23:30|250.68|248.68|250.68|248.68|250.68|248.68|250.68|248.68|0
1642685020000|2022-01-20 13:23:40|250.49|248.49|250.68|248.68|250.68|248.68|250.49|248.49|0
1642685030000|2022-01-20 13:23:50|250.87|248.87|250.87|248.87|250.87|248.87|250.87|248.87|0
1642685040000|2022-01-20 13:24:00|250.68|248.68|250.68|248.68|250.87|248.87|250.68|248.68|0
1642685050000|2022-01-20 13:24:10|250.3|248.3|250.3|248.3|250.3|248.3|250.3|248.3|0
1642685060000|2022-01-20 13:24:20|250.4|248.4|250.49|248.49|250.49|248.49|250.4|248.4|0
1642685070000|2022-01-20 13:24:30|250.3|248.3|250.49|248.49|250.49|248.49|250.3|248.3|0
1642685080000|2022-01-20 13:24:40|250.59|248.59|250.68|248.68|250.68|248.68|250.59|248.59|0
1642685090000|2022-01-20 13:24:50|250.49|248.49|250.49|248.49|250.49|248.49|250.49|248.49|0
1642685100000|2022-01-20 13:25:00|250.68|248.68|251.44|249.44|251.44|249.44|250.68|248.68|0
1642685110000|2022-01-20 13:25:10|251.06|249.06|250.87|248.87|251.06|249.06|250.87|248.87|0
1642685120000|2022-01-20 13:25:20|251.06|249.06|251.25|249.25|251.25|249.25|251.06|249.06|0
1642685130000|2022-01-20 13:25:30|251.44|249.44|251.06|249.06|251.44|249.44|251.06|249.06|0
1642685140000|2022-01-20 13:25:40|250.87|248.87|250.68|248.68|250.87|248.87|250.68|248.68|0
1642685150000|2022-01-20 13:25:50|250.49|248.49|250.49|248.49|250.49|248.49|250.49|248.49|0
1642685160000|2022-01-20 13:26:00|250.3|248.3|250.49|248.49|250.68|248.68|250.3|248.3|0
1642685170000|2022-01-20 13:26:10|250.68|248.68|250.68|248.68|250.68|248.68|250.68|248.68|0
1642685180000|2022-01-20 13:26:20|250.49|248.49|250.49|248.49|250.49|248.49|250.49|248.49|0
1642685190000|2022-01-20 13:26:30|250.3|248.3|250.11|248.11|250.3|248.3|250.11|248.11|0
1642685200000|2022-01-20 13:26:40|250.3|248.3|250.3|248.3|250.49|248.49|250.3|248.3|0
1642685220000|2022-01-20 13:27:00|250.11|248.11|249.93|247.93|250.11|248.11|249.93|247.93|0
1642685230000|2022-01-20 13:27:10|250.11|248.11|249.93|247.93|250.11|248.11|249.93|247.93|0
1642685240000|2022-01-20 13:27:20|250.11|248.11|250.3|248.3|250.49|248.49|250.11|248.11|0
1642685250000|2022-01-20 13:27:30|250.11|248.11|250.11|248.11|250.11|248.11|250.11|248.11|0
1642685260000|2022-01-20 13:27:40|250.49|248.49|250.49|248.49|250.49|248.49|250.49|248.49|0
1642685270000|2022-01-20 13:27:50|250.87|248.87|251.06|249.06|251.06|249.06|250.87|248.87|0
1642685280000|2022-01-20 13:28:00|251.25|249.25|251.25|249.25|251.25|249.25|251.25|249.25|0
1642685290000|2022-01-20 13:28:10|250.87|248.87|250.68|248.68|250.87|248.87|250.68|248.68|0
1642685300000|2022-01-20 13:28:20|250.87|248.87|251.06|249.06|251.06|249.06|250.87|248.87|0
1642685310000|2022-01-20 13:28:30|251.25|249.25|251.06|249.06|251.25|249.25|251.06|249.06|0
1642685320000|2022-01-20 13:28:40|251.25|249.25|250.68|248.68|251.25|249.25|250.68|248.68|0
1642685330000|2022-01-20 13:28:50|249.74|247.74|249.92|247.92|249.93|247.93|249.74|247.74|0
1642685340000|2022-01-20 13:29:00|249.55|247.55|249.36|247.36|249.55|247.55|249.36|247.36|0
1642685350000|2022-01-20 13:29:10|249.17|247.17|249.17|247.17|249.17|247.17|249.17|247.17|0
1642685360000|2022-01-20 13:29:20|248.98|246.98|248.79|246.79|248.98|246.98|248.79|246.79|0
1642685370000|2022-01-20 13:29:30|248.98|246.98|248.98|246.98|248.98|246.98|248.98|246.98|0
1642685380000|2022-01-20 13:29:40|248.79|246.79|248.61|246.61|248.79|246.79|248.61|246.61|0
1642685390000|2022-01-20 13:29:50|248.79|246.79|248.79|246.79|248.79|246.79|248.79|246.79|0
1642685400000|2022-01-20 13:30:00|248.61|246.61|248.7|246.7|248.79|246.79|248.61|246.61|0
1642685410000|2022-01-20 13:30:10|248.61|246.61|248.79|246.79|248.79|246.79|248.61|246.61|0
1642685420000|2022-01-20 13:30:20|248.61|246.61|247.67|245.67|248.61|246.61|247.67|245.67|0
1642685430000|2022-01-20 13:30:30|248.04|246.04|247.85|245.85|248.04|246.04|247.85|245.85|0
1642685440000|2022-01-20 13:30:40|248.04|246.04|247.85|245.85|248.04|246.04|247.85|245.85|0
1642685450000|2022-01-20 13:30:50|248.04|246.04|247.85|245.85|248.04|246.04|247.85|245.85|0
1642685460000|2022-01-20 13:31:00|248.04|246.04|248.61|246.61|248.61|246.61|248.04|246.04|0
1642685470000|2022-01-20 13:31:10|248.79|246.79|249.17|247.17|249.17|247.17|248.79|246.79|0
1642685480000|2022-01-20 13:31:20|248.98|246.98|248.6|246.6|248.98|246.98|248.6|246.6|0
1642685490000|2022-01-20 13:31:30|248.42|246.42|248.23|246.23|248.42|246.42|248.23|246.23|0
1642685500000|2022-01-20 13:31:40|247.85|245.85|247.66|245.66|247.85|245.85|247.66|245.66|0
1642685510000|2022-01-20 13:31:50|247.29|245.29|246.35|244.35|247.29|245.29|246.35|244.35|0
1642685520000|2022-01-20 13:32:00|246.26|244.26|245.79|243.79|246.73|244.73|245.79|243.79|0
1642685530000|2022-01-20 13:32:10|246.16|244.16|245.98|243.98|246.16|244.16|245.98|243.98|0
1642685540000|2022-01-20 13:32:20|246.16|244.16|245.6|243.6|246.16|244.16|245.6|243.6|0
1642685550000|2022-01-20 13:32:30|245.42|243.42|244.67|242.67|245.42|243.42|244.67|242.67|0
1642685560000|2022-01-20 13:32:40|244.48|242.48|244.77|242.77|244.86|242.86|244.48|242.48|0
1642685570000|2022-01-20 13:32:50|244.67|242.67|244.48|242.48|244.67|242.67|244.48|242.48|0
1642685580000|2022-01-20 13:33:00|244.67|242.67|245.42|243.42|245.42|243.42|244.67|242.67|0
1642685590000|2022-01-20 13:33:10|245.23|243.23|245.23|243.23|245.23|243.23|245.23|243.23|0
1642685600000|2022-01-20 13:33:20|245.42|243.42|245.04|243.04|245.42|243.42|244.86|242.86|0
1642685610000|2022-01-20 13:33:30|244.85|242.85|244.85|242.85|244.85|242.85|244.85|242.85|0
1642685620000|2022-01-20 13:33:40|244.3|242.3|244.48|242.48|244.48|242.48|244.29|242.29|0
1642685640000|2022-01-20 13:34:00|244.29|242.29|244.29|242.29|244.48|242.48|244.29|242.29|0
1642685650000|2022-01-20 13:34:10|243.55|241.55|243.74|241.74|243.74|241.74|243.36|241.36|0
1642685660000|2022-01-20 13:34:20|243.55|241.55|243.55|241.55|243.74|241.74|243.55|241.55|0
1642685670000|2022-01-20 13:34:30|243.92|241.92|243.92|241.92|244.29|242.29|243.92|241.92|0
1642685680000|2022-01-20 13:34:40|243.74|241.74|243.74|241.74|243.92|241.92|243.55|241.55|0
1642685690000|2022-01-20 13:34:50|243.83|241.83|244.48|242.48|244.48|242.48|243.83|241.83|0
1642685700000|2022-01-20 13:35:00|244.67|242.67|245.04|243.04|245.04|243.04|244.67|242.67|0
1642685710000|2022-01-20 13:35:10|244.85|242.85|244.85|242.85|244.85|242.85|244.67|242.67|0
1642685720000|2022-01-20 13:35:20|244.67|242.67|244.85|242.85|244.85|242.85|244.67|242.67|0
1642685730000|2022-01-20 13:35:30|245.23|243.23|245.23|243.23|245.23|243.23|245.04|243.04|0
1642685740000|2022-01-20 13:35:40|245.14|243.14|245.04|243.04|245.14|243.14|245.04|243.04|0
1642685750000|2022-01-20 13:35:50|245.23|243.23|244.85|242.85|245.23|243.23|244.85|242.85|0
1642685760000|2022-01-20 13:36:00|245.04|243.04|245.23|243.23|245.23|243.23|245.04|243.04|0
1642685770000|2022-01-20 13:36:10|245.04|243.04|245.04|243.04|245.04|243.04|245.04|243.04|0
1642685780000|2022-01-20 13:36:20|245.23|243.23|245.51|243.51|245.51|243.51|245.23|243.23|0
1642685790000|2022-01-20 13:36:30|245.41|243.41|245.41|243.41|245.41|243.41|245.32|243.32|0
1642685800000|2022-01-20 13:36:40|245.51|243.51|245.51|243.51|245.6|243.6|245.51|243.51|0
1642685810000|2022-01-20 13:36:50|245.6|243.6|245.89|243.89|245.89|243.89|245.6|243.6|0
1642685820000|2022-01-20 13:37:00|245.97|243.97|246.54|244.54|246.54|244.54|245.97|243.97|0
1642685830000|2022-01-20 13:37:10|246.72|244.72|247.1|245.1|247.1|245.1|246.72|244.72|0
1642685840000|2022-01-20 13:37:20|246.91|244.91|247.1|245.1|247.29|245.29|246.91|244.91|0
1642685850000|2022-01-20 13:37:30|247.29|245.29|247.66|245.66|247.66|245.66|247.29|245.29|0
1642685860000|2022-01-20 13:37:40|248.04|246.04|247.66|245.66|248.04|246.04|247.66|245.66|0
1642685870000|2022-01-20 13:37:50|247.85|245.85|247.29|245.29|247.85|245.85|247.29|245.29|0
1642685880000|2022-01-20 13:38:00|247.47|245.47|247.66|245.66|247.66|245.66|247.47|245.47|0
1642685890000|2022-01-20 13:38:10|247.85|245.85|248.04|246.04|248.04|246.04|247.85|245.85|0
1642685900000|2022-01-20 13:38:20|248.23|246.23|248.23|246.23|248.41|246.41|248.23|246.23|0
1642685910000|2022-01-20 13:38:30|248.41|246.41|248.04|246.04|248.41|246.41|248.04|246.04|0
1642685920000|2022-01-20 13:38:40|248.22|246.22|247.66|245.66|248.22|246.22|247.66|245.66|0
1642685930000|2022-01-20 13:38:50|247.85|245.85|247.85|245.85|247.85|245.85|247.85|245.85|0
1642685940000|2022-01-20 13:39:00|247.76|245.76|247.66|245.66|248.04|246.04|247.66|245.66|0
1642685950000|2022-01-20 13:39:10|247.85|245.85|248.04|246.04|248.04|246.04|247.85|245.85|0
1642685960000|2022-01-20 13:39:20|247.85|245.85|247.47|245.47|247.85|245.85|247.47|245.47|0
1642685970000|2022-01-20 13:39:30|247.29|245.29|247.29|245.29|247.29|245.29|247.29|245.29|0
1642685980000|2022-01-20 13:39:40|247.1|245.1|247.1|245.1|247.29|245.29|246.91|244.91|0
1642685990000|2022-01-20 13:39:50|246.43|244.43|246.24|244.24|246.81|244.81|246.24|244.24|0
1642686000000|2022-01-20 13:40:00|246.43|244.43|247|245|247|245|246.43|244.43|0
1642686010000|2022-01-20 13:40:10|247.37|245.37|246.62|244.62|247.37|245.37|246.62|244.62|0
1642686020000|2022-01-20 13:40:20|246.81|244.81|246.81|244.81|246.81|244.81|246.62|244.62|0
1642686030000|2022-01-20 13:40:30|246.62|244.62|246.62|244.62|246.81|244.81|246.62|244.62|0
1642686040000|2022-01-20 13:40:40|246.43|244.43|246.62|244.62|246.62|244.62|246.43|244.43|0
1642686050000|2022-01-20 13:40:50|246.43|244.43|246.62|244.62|246.62|244.62|246.43|244.43|0
1642686060000|2022-01-20 13:41:00|246.43|244.43|246.24|244.24|246.43|244.43|246.24|244.24|0
1642686070000|2022-01-20 13:41:10|246.43|244.43|246.15|244.15|246.43|244.43|246.15|244.15|0
1642686080000|2022-01-20 13:41:20|246.05|244.05|246.05|244.05|246.05|244.05|245.87|243.87|0
1642686090000|2022-01-20 13:41:30|245.87|243.87|245.68|243.68|246.05|244.05|245.68|243.68|0
1642686100000|2022-01-20 13:41:40|245.87|243.87|245.68|243.68|245.87|243.87|245.68|243.68|0
1642686110000|2022-01-20 13:41:50|245.87|243.87|245.78|243.78|245.87|243.87|245.78|243.78|0
1642686120000|2022-01-20 13:42:00|245.68|243.68|245.87|243.87|245.87|243.87|245.68|243.68|0
1642686130000|2022-01-20 13:42:10|245.68|243.68|245.68|243.68|245.87|243.87|245.68|243.68|0
1642686140000|2022-01-20 13:42:20|245.49|243.49|245.3|243.3|245.49|243.49|245.3|243.3|0
1642686150000|2022-01-20 13:42:30|245.49|243.49|245.49|243.49|245.49|243.49|245.49|243.49|0
1642686170000|2022-01-20 13:42:50|245.68|243.68|245.49|243.49|245.68|243.68|245.49|243.49|0
1642686180000|2022-01-20 13:43:00|245.59|243.59|245.68|243.68|245.68|243.68|245.59|243.59|0
1642686190000|2022-01-20 13:43:10|245.49|243.49|245.3|243.3|245.68|243.68|245.3|243.3|0
1642686200000|2022-01-20 13:43:20|245.11|243.11|244.93|242.93|245.11|243.11|244.93|242.93|0
1642686210000|2022-01-20 13:43:30|245.11|243.11|245.49|243.49|245.49|243.49|245.11|243.11|0
1642686250000|2022-01-20 13:44:10|245.3|243.3|245.3|243.3|245.3|243.3|245.3|243.3|0
1642686260000|2022-01-20 13:44:20|245.11|243.11|245.3|243.3|245.3|243.3|245.11|243.11|0
1642686280000|2022-01-20 13:44:40|245.49|243.49|245.11|243.11|245.49|243.49|245.11|243.11|0
1642686300000|2022-01-20 13:45:00|244.93|242.93|245.49|243.49|245.49|243.49|244.93|242.93|0
1642686320000|2022-01-20 13:45:20|245.3|243.3|245.49|243.49|245.49|243.49|245.3|243.3|0
1642686330000|2022-01-20 13:45:30|245.3|243.3|245.3|243.3|245.3|243.3|245.3|243.3|0
1642686340000|2022-01-20 13:45:40|245.49|243.49|245.3|243.3|245.49|243.49|245.3|243.3|0
1642686350000|2022-01-20 13:45:50|245.11|243.11|245.11|243.11|245.11|243.11|245.11|243.11|0
1642686360000|2022-01-20 13:46:00|245.3|243.3|245.3|243.3|245.3|243.3|245.3|243.3|0
1642686370000|2022-01-20 13:46:10|245.49|243.49|245.11|243.11|245.49|243.49|245.11|243.11|0
1642686380000|2022-01-20 13:46:20|244.92|242.92|244.92|242.92|245.02|243.02|244.92|242.92|0
1642686390000|2022-01-20 13:46:30|244.74|242.74|244.92|242.92|244.92|242.92|244.74|242.74|0
1642686400000|2022-01-20 13:46:40|244.74|242.74|244.74|242.74|244.74|242.74|244.74|242.74|0
1642686410000|2022-01-20 13:46:50|244.55|242.55|244.36|242.36|244.55|242.55|244.36|242.36|0
1642686430000|2022-01-20 13:47:10|244.17|242.17|243.8|241.8|244.17|242.17|243.8|241.8|0
1642686440000|2022-01-20 13:47:20|243.61|241.61|243.43|241.43|243.61|241.61|243.43|241.43|0
1642686450000|2022-01-20 13:47:30|243.61|241.61|243.24|241.24|243.61|241.61|243.24|241.24|0
1642686460000|2022-01-20 13:47:40|243.43|241.43|243.8|241.8|243.8|241.8|243.43|241.43|0
1642686470000|2022-01-20 13:47:50|244.17|242.17|244.36|242.36|244.36|242.36|244.17|242.17|0
1642686480000|2022-01-20 13:48:00|244.27|242.27|243.8|241.8|244.27|242.27|243.8|241.8|0
1642686490000|2022-01-20 13:48:10|243.99|241.99|244.17|242.17|244.17|242.17|243.99|241.99|0
1642686500000|2022-01-20 13:48:20|244.36|242.36|244.36|242.36|244.36|242.36|244.36|242.36|0
1642686520000|2022-01-20 13:48:40|244.27|242.27|244.36|242.36|244.36|242.36|244.27|242.27|0
1642686550000|2022-01-20 13:49:10|244.17|242.17|244.17|242.17|244.36|242.36|244.17|242.17|0
1642686560000|2022-01-20 13:49:20|244.36|242.36|244.17|242.17|244.36|242.36|244.17|242.17|0
1642686580000|2022-01-20 13:49:40|244.36|242.36|244.17|242.17|244.36|242.36|244.17|242.17|0
1642686590000|2022-01-20 13:49:50|244.36|242.36|244.36|242.36|244.36|242.36|244.36|242.36|0
1642686610000|2022-01-20 13:50:10|244.17|242.17|244.17|242.17|244.17|242.17|243.99|241.99|0
1642686620000|2022-01-20 13:50:20|243.99|241.99|243.99|241.99|243.99|241.99|243.99|241.99|0
1642686630000|2022-01-20 13:50:30|244.17|242.17|243.99|241.99|244.17|242.17|243.99|241.99|0
1642686640000|2022-01-20 13:50:40|243.9|241.9|243.9|241.9|243.9|241.9|243.9|241.9|0
1642686650000|2022-01-20 13:50:50|243.8|241.8|243.05|241.05|243.8|241.8|243.05|241.05|0
1642686660000|2022-01-20 13:51:00|243.24|241.24|243.24|241.24|243.24|241.24|243.05|241.05|0
1642686670000|2022-01-20 13:51:10|243.05|241.05|242.86|240.86|243.05|241.05|242.86|240.86|0
1642686680000|2022-01-20 13:51:20|242.68|240.68|242.86|240.86|243.05|241.05|242.68|240.68|0
1642686690000|2022-01-20 13:51:30|243.05|241.05|243.05|241.05|243.05|241.05|243.05|241.05|0
1642686700000|2022-01-20 13:51:40|243.15|241.15|243.15|241.15|243.15|241.15|243.15|241.15|0
1642686710000|2022-01-20 13:51:50|243.24|241.24|243.42|241.42|243.42|241.42|243.24|241.24|0
1642686720000|2022-01-20 13:52:00|243.61|241.61|243.61|241.61|243.8|241.8|243.61|241.61|0
1642686730000|2022-01-20 13:52:10|243.8|241.8|243.61|241.61|243.8|241.8|243.61|241.61|0
1642686750000|2022-01-20 13:52:30|243.42|241.42|243.24|241.24|243.42|241.42|243.24|241.24|0
1642686760000|2022-01-20 13:52:40|243.05|241.05|242.86|240.86|243.05|241.05|242.86|240.86|0
1642686770000|2022-01-20 13:52:50|242.67|240.67|242.3|240.3|242.67|240.67|242.3|240.3|0
1642686780000|2022-01-20 13:53:00|242.11|240.11|241.93|239.93|242.3|240.3|241.93|239.93|0
1642686790000|2022-01-20 13:53:10|242.11|240.11|242.49|240.49|242.49|240.49|242.11|240.11|0
1642686800000|2022-01-20 13:53:20|242.3|240.3|242.67|240.67|242.67|240.67|242.3|240.3|0
1642686810000|2022-01-20 13:53:30|242.77|240.77|242.77|240.77|242.77|240.77|242.77|240.77|0
1642686820000|2022-01-20 13:53:40|243.05|241.05|242.3|240.3|243.05|241.05|242.3|240.3|0
1642686840000|2022-01-20 13:54:00|242.11|240.11|242.11|240.11|242.11|240.11|242.11|240.11|0
1642686850000|2022-01-20 13:54:10|241.93|239.93|241.93|239.93|241.93|239.93|241.74|239.74|0
1642686860000|2022-01-20 13:54:20|242.11|240.11|242.49|240.49|242.49|240.49|242.11|240.11|0
1642686870000|2022-01-20 13:54:30|242.67|240.67|242.3|240.3|242.67|240.67|242.3|240.3|0
1642686880000|2022-01-20 13:54:40|241.93|239.93|241.93|239.93|241.93|239.93|241.93|239.93|0
1642686890000|2022-01-20 13:54:50|241.74|239.74|242.11|240.11|242.11|240.11|241.74|239.74|0
1642686900000|2022-01-20 13:55:00|242.67|240.67|242.67|240.67|242.67|240.67|242.49|240.49|0
1642686910000|2022-01-20 13:55:10|242.86|240.86|242.86|240.86|242.86|240.86|242.67|240.67|0
1642686920000|2022-01-20 13:55:20|242.67|240.67|242.86|240.86|243.05|241.05|242.67|240.67|0
1642686930000|2022-01-20 13:55:30|242.67|240.67|243.05|241.05|243.05|241.05|242.67|240.67|0
1642686950000|2022-01-20 13:55:50|243.23|241.23|243.42|241.42|243.42|241.42|243.23|241.23|0
1642686960000|2022-01-20 13:56:00|243.61|241.61|243.42|241.42|243.61|241.61|243.42|241.42|0
1642686970000|2022-01-20 13:56:10|243.61|241.61|243.61|241.61|243.61|241.61|243.61|241.61|0
1642686980000|2022-01-20 13:56:20|243.42|241.42|243.61|241.61|243.61|241.61|243.42|241.42|0
1642686990000|2022-01-20 13:56:30|243.42|241.42|243.61|241.61|243.61|241.61|243.42|241.42|0
1642687000000|2022-01-20 13:56:40|243.42|241.42|244.54|242.54|244.54|242.54|243.42|241.42|0
1642687010000|2022-01-20 13:56:50|244.73|242.73|244.73|242.73|244.73|242.73|244.73|242.73|0
1642687020000|2022-01-20 13:57:00|244.54|242.54|244.54|242.54|244.54|242.54|244.54|242.54|0
1642687050000|2022-01-20 13:57:30|244.73|242.73|244.73|242.73|244.73|242.73|244.73|242.73|0
1642687060000|2022-01-20 13:57:40|244.92|242.92|244.92|242.92|244.92|242.92|244.73|242.73|0
1642687080000|2022-01-20 13:58:00|244.73|242.73|244.92|242.92|244.92|242.92|244.73|242.73|0
1642687090000|2022-01-20 13:58:10|244.73|242.73|244.92|242.92|244.92|242.92|244.73|242.73|0
1642687100000|2022-01-20 13:58:20|244.73|242.73|244.92|242.92|244.92|242.92|244.73|242.73|0
1642687110000|2022-01-20 13:58:30|245.11|243.11|244.92|242.92|245.29|243.29|244.92|242.92|0
1642687120000|2022-01-20 13:58:40|245.11|243.11|245.11|243.11|245.11|243.11|245.11|243.11|0
1642687130000|2022-01-20 13:58:50|245.48|243.48|245.29|243.29|245.48|243.48|245.29|243.29|0
1642687140000|2022-01-20 13:59:00|245.11|243.11|244.73|242.73|245.11|243.11|244.73|242.73|0
1642687150000|2022-01-20 13:59:10|244.92|242.92|244.92|242.92|244.92|242.92|244.92|242.92|0
1642687160000|2022-01-20 13:59:20|245.29|243.29|245.29|243.29|245.29|243.29|245.29|243.29|0
1642687170000|2022-01-20 13:59:30|245.11|243.11|245.29|243.29|245.29|243.29|245.11|243.11|0
1642687180000|2022-01-20 13:59:40|245.48|243.48|245.67|243.67|245.67|243.67|245.48|243.48|0
1642687190000|2022-01-20 13:59:50|245.48|243.48|245.29|243.29|245.48|243.48|245.29|243.29|0
1642687200000|2022-01-20 14:00:00|245.11|243.11|244.92|242.92|245.11|243.11|244.92|242.92|0
1642687210000|2022-01-20 14:00:10|244.73|242.73|244.92|242.92|244.92|242.92|244.73|242.73|0
1642687220000|2022-01-20 14:00:20|245.29|243.29|245.48|243.48|245.48|243.48|245.29|243.29|0
1642687230000|2022-01-20 14:00:30|245.29|243.29|245.29|243.29|245.48|243.48|245.1|243.1|0
1642687240000|2022-01-20 14:00:40|245.1|243.1|245.1|243.1|245.1|243.1|245.1|243.1|0
1642687250000|2022-01-20 14:00:50|245.29|243.29|245.48|243.48|245.48|243.48|245.29|243.29|0
1642687260000|2022-01-20 14:01:00|245.39|243.39|245.29|243.29|245.39|243.39|245.1|243.1|0
1642687270000|2022-01-20 14:01:10|245.1|243.1|245.1|243.1|245.1|243.1|245.1|243.1|0
1642687280000|2022-01-20 14:01:20|245.29|243.29|245.1|243.1|245.29|243.29|245.1|243.1|0
1642687290000|2022-01-20 14:01:30|244.92|242.92|244.92|242.92|244.92|242.92|244.92|242.92|0
1642687300000|2022-01-20 14:01:40|245.1|243.1|245.1|243.1|245.1|243.1|245.1|243.1|0
1642687310000|2022-01-20 14:01:50|244.92|242.92|244.73|242.73|244.92|242.92|244.73|242.73|0
1642687320000|2022-01-20 14:02:00|244.92|242.92|244.92|242.92|244.92|242.92|244.92|242.92|0
1642687330000|2022-01-20 14:02:10|245.29|243.29|245.29|243.29|245.29|243.29|245.29|243.29|0
1642687340000|2022-01-20 14:02:20|245.48|243.48|245.67|243.67|245.67|243.67|245.48|243.48|0
1642687350000|2022-01-20 14:02:30|245.48|243.48|245.48|243.48|245.48|243.48|245.48|243.48|0
1642687360000|2022-01-20 14:02:40|245.67|243.67|245.67|243.67|245.67|243.67|245.67|243.67|0
1642687370000|2022-01-20 14:02:50|245.58|243.58|245.48|243.48|245.58|243.58|245.48|243.48|0
1642687380000|2022-01-20 14:03:00|245.67|243.67|245.67|243.67|245.67|243.67|245.67|243.67|0
1642687390000|2022-01-20 14:03:10|245.48|243.48|245.48|243.48|245.48|243.48|245.48|243.48|0
1642687400000|2022-01-20 14:03:20|245.29|243.29|245.1|243.1|245.29|243.29|245.1|243.1|0
1642687410000|2022-01-20 14:03:30|244.92|242.92|244.73|242.73|245.1|243.1|244.73|242.73|0
1642687420000|2022-01-20 14:03:40|244.54|242.54|244.54|242.54|244.54|242.54|244.54|242.54|0
1642687430000|2022-01-20 14:03:50|244.73|242.73|244.45|242.45|244.73|242.73|244.45|242.45|0
1642687440000|2022-01-20 14:04:00|244.54|242.54|244.73|242.73|244.73|242.73|244.54|242.54|0
1642687450000|2022-01-20 14:04:10|244.54|242.54|244.54|242.54|244.54|242.54|244.54|242.54|0
1642687470000|2022-01-20 14:04:30|244.35|242.35|244.92|242.92|244.92|242.92|244.35|242.35|0
1642687480000|2022-01-20 14:04:40|245.1|243.1|244.91|242.91|245.1|243.1|244.91|242.91|0
1642687490000|2022-01-20 14:04:50|244.82|242.82|244.91|242.91|244.91|242.91|244.73|242.73|0
1642687500000|2022-01-20 14:05:00|245.1|243.1|245.1|243.1|245.1|243.1|245.1|243.1|0
1642687510000|2022-01-20 14:05:10|244.91|242.91|245.1|243.1|245.1|243.1|244.91|242.91|0
1642687520000|2022-01-20 14:05:20|245.48|243.48|245.48|243.48|245.48|243.48|245.48|243.48|0
1642687530000|2022-01-20 14:05:30|245.67|243.67|245.67|243.67|245.67|243.67|245.48|243.48|0
1642687540000|2022-01-20 14:05:40|245.76|243.76|245.85|243.85|245.85|243.85|245.76|243.76|0
1642687550000|2022-01-20 14:05:50|246.04|244.04|246.23|244.23|246.23|244.23|246.04|244.04|0
1642687560000|2022-01-20 14:06:00|246.33|244.33|246.04|244.04|246.42|244.42|246.04|244.04|0
1642687570000|2022-01-20 14:06:10|245.85|243.85|246.04|244.04|246.04|244.04|245.85|243.85|0
1642687580000|2022-01-20 14:06:20|246.23|244.23|246.42|244.42|246.42|244.42|246.23|244.23|0
1642687590000|2022-01-20 14:06:30|246.23|244.23|246.42|244.42|246.42|244.42|246.23|244.23|0
1642687600000|2022-01-20 14:06:40|246.61|244.61|246.52|244.52|246.61|244.61|246.42|244.42|0
1642687610000|2022-01-20 14:06:50|246.61|244.61|246.23|244.23|246.61|244.61|246.23|244.23|0
1642687620000|2022-01-20 14:07:00|246.04|244.04|246.04|244.04|246.23|244.23|246.04|244.04|0
1642687630000|2022-01-20 14:07:10|245.85|243.85|245.66|243.66|245.85|243.85|245.48|243.48|0
1642687640000|2022-01-20 14:07:20|245.29|243.29|245.1|243.1|245.29|243.29|245.1|243.1|0
1642687650000|2022-01-20 14:07:30|244.91|242.91|244.91|242.91|244.91|242.91|244.91|242.91|0
1642687660000|2022-01-20 14:07:40|244.73|242.73|244.91|242.91|244.91|242.91|244.54|242.54|0
1642687670000|2022-01-20 14:07:50|245.1|243.1|245.29|243.29|245.29|243.29|245.1|243.1|0
1642687680000|2022-01-20 14:08:00|245.48|243.48|245.66|243.66|245.85|243.85|245.48|243.48|0
1642687690000|2022-01-20 14:08:10|245.85|243.85|245.85|243.85|245.85|243.85|245.85|243.85|0
1642687700000|2022-01-20 14:08:20|245.66|243.66|245.48|243.48|245.66|243.66|245.48|243.48|0
1642687710000|2022-01-20 14:08:30|245.66|243.66|246.23|244.23|246.23|244.23|245.66|243.66|0
1642687730000|2022-01-20 14:08:50|246.04|244.04|246.04|244.04|246.04|244.04|246.04|244.04|0
1642687740000|2022-01-20 14:09:00|245.85|243.85|245.85|243.85|245.85|243.85|245.66|243.66|0
1642687750000|2022-01-20 14:09:10|245.66|243.66|245.85|243.85|245.85|243.85|245.66|243.66|0
1642687760000|2022-01-20 14:09:20|245.66|243.66|245.85|243.85|245.85|243.85|245.66|243.66|0
1642687770000|2022-01-20 14:09:30|245.66|243.66|245.66|243.66|245.66|243.66|245.66|243.66|0
1642687780000|2022-01-20 14:09:40|245.85|243.85|245.66|243.66|245.85|243.85|245.66|243.66|0
1642687800000|2022-01-20 14:10:00|245.85|243.85|245.85|243.85|245.85|243.85|245.66|243.66|0
1642687810000|2022-01-20 14:10:10|245.66|243.66|245.48|243.48|245.66|243.66|245.48|243.48|0
1642687820000|2022-01-20 14:10:20|245.29|243.29|245.29|243.29|245.29|243.29|245.29|243.29|0
1642687830000|2022-01-20 14:10:30|245.48|243.48|245.29|243.29|245.48|243.48|245.29|243.29|0
1642687840000|2022-01-20 14:10:40|245.66|243.66|245.66|243.66|245.66|243.66|245.66|243.66|0
1642687850000|2022-01-20 14:10:50|245.47|243.47|245.47|243.47|245.47|243.47|245.29|243.29|0
1642687860000|2022-01-20 14:11:00|245.66|243.66|246.04|244.04|246.04|244.04|245.66|243.66|0
1642687870000|2022-01-20 14:11:10|246.23|244.23|246.23|244.23|246.23|244.23|246.23|244.23|0
1642687880000|2022-01-20 14:11:20|246.41|244.41|246.41|244.41|246.41|244.41|246.41|244.41|0
1642687890000|2022-01-20 14:11:30|246.23|244.23|246.04|244.04|246.23|244.23|246.04|244.04|0
1642687900000|2022-01-20 14:11:40|246.32|244.32|246.41|244.41|246.41|244.41|246.32|244.32|0
1642687910000|2022-01-20 14:11:50|246.23|244.23|246.04|244.04|246.23|244.23|246.04|244.04|0
1642687920000|2022-01-20 14:12:00|246.23|244.23|246.41|244.41|246.41|244.41|246.23|244.23|0
1642687930000|2022-01-20 14:12:10|246.6|244.6|246.6|244.6|246.7|244.7|246.6|244.6|0
1642687940000|2022-01-20 14:12:20|246.79|244.79|246.79|244.79|246.79|244.79|246.79|244.79|0
1642687950000|2022-01-20 14:12:30|246.6|244.6|246.6|244.6|246.6|244.6|246.41|244.41|0
1642687960000|2022-01-20 14:12:40|246.41|244.41|246.41|244.41|246.41|244.41|246.41|244.41|0
1642687970000|2022-01-20 14:12:50|246.6|244.6|246.23|244.23|246.6|244.6|246.23|244.23|0
1642687980000|2022-01-20 14:13:00|246.41|244.41|246.23|244.23|246.41|244.41|246.23|244.23|0
1642688000000|2022-01-20 14:13:20|245.85|243.85|246.04|244.04|246.04|244.04|245.85|243.85|0
1642688010000|2022-01-20 14:13:30|245.47|243.47|245.1|243.1|245.47|243.47|245.1|243.1|0
1642688020000|2022-01-20 14:13:40|244.91|242.91|244.72|242.72|244.91|242.91|244.53|242.53|0
1642688030000|2022-01-20 14:13:50|244.53|242.53|244.72|242.72|244.72|242.72|244.53|242.53|0
1642688040000|2022-01-20 14:14:00|244.35|242.35|244.35|242.35|244.35|242.35|244.35|242.35|0
1642688050000|2022-01-20 14:14:10|244.53|242.53|244.53|242.53|244.53|242.53|244.35|242.35|0
1642688060000|2022-01-20 14:14:20|244.35|242.35|245.1|243.1|245.1|243.1|244.35|242.35|0
1642688070000|2022-01-20 14:14:30|245.29|243.29|245.47|243.47|245.47|243.47|245.29|243.29|0
1642688090000|2022-01-20 14:14:50|245.66|243.66|245.66|243.66|245.66|243.66|245.66|243.66|0
1642688100000|2022-01-20 14:15:00|245.47|243.47|245.47|243.47|245.66|243.66|245.28|243.28|0
1642688110000|2022-01-20 14:15:10|245.66|243.66|245.85|243.85|245.85|243.85|245.66|243.66|0
1642688120000|2022-01-20 14:15:20|245.66|243.66|245.66|243.66|245.95|243.95|245.66|243.66|0
1642688130000|2022-01-20 14:15:30|245.85|243.85|245.47|243.47|245.85|243.85|245.47|243.47|0
1642688140000|2022-01-20 14:15:40|245.66|243.66|245.95|243.95|245.95|243.95|245.66|243.66|0
1642688150000|2022-01-20 14:15:50|246.04|244.04|245.47|243.47|246.04|244.04|245.47|243.47|0
1642688160000|2022-01-20 14:16:00|245.66|243.66|246.04|244.04|246.04|244.04|245.66|243.66|0
1642688170000|2022-01-20 14:16:10|246.22|244.22|246.22|244.22|246.6|244.6|246.22|244.22|0
1642688180000|2022-01-20 14:16:20|246.04|244.04|246.41|244.41|246.41|244.41|246.04|244.04|0
1642688190000|2022-01-20 14:16:30|246.22|244.22|246.6|244.6|246.6|244.6|246.04|244.04|0
1642688200000|2022-01-20 14:16:40|246.41|244.41|246.41|244.41|246.41|244.41|246.41|244.41|0
1642688210000|2022-01-20 14:16:50|246.22|244.22|245.47|243.47|246.22|244.22|245.47|243.47|0
1642688220000|2022-01-20 14:17:00|245.28|243.28|245.66|243.66|245.66|243.66|245.28|243.28|0
1642688230000|2022-01-20 14:17:10|245.47|243.47|245.47|243.47|245.47|243.47|245.47|243.47|0
1642688240000|2022-01-20 14:17:20|245.66|243.66|245.47|243.47|245.66|243.66|245.47|243.47|0
1642688250000|2022-01-20 14:17:30|245.28|243.28|245.47|243.47|245.47|243.47|245.28|243.28|0
1642688260000|2022-01-20 14:17:40|245.28|243.28|245.47|243.47|245.47|243.47|245.28|243.28|0
1642688270000|2022-01-20 14:17:50|245.28|243.28|245.47|243.47|245.47|243.47|245.28|243.28|0
1642688280000|2022-01-20 14:18:00|245.28|243.28|245.66|243.66|245.85|243.85|245.28|243.28|0
1642688290000|2022-01-20 14:18:10|245.47|243.47|245.66|243.66|245.66|243.66|245.47|243.47|0
1642688300000|2022-01-20 14:18:20|245.47|243.47|245.57|243.57|245.57|243.57|245.47|243.47|0
1642688310000|2022-01-20 14:18:30|245.47|243.47|245.85|243.85|246.03|244.03|245.47|243.47|0
1642688320000|2022-01-20 14:18:40|246.03|244.03|246.03|244.03|246.03|244.03|246.03|244.03|0
1642688330000|2022-01-20 14:18:50|245.85|243.85|246.03|244.03|246.03|244.03|245.85|243.85|0
1642688340000|2022-01-20 14:19:00|246.22|244.22|246.22|244.22|246.22|244.22|246.03|244.03|0
1642688350000|2022-01-20 14:19:10|246.03|244.03|246.03|244.03|246.03|244.03|246.03|244.03|0
1642688360000|2022-01-20 14:19:20|246.22|244.22|246.03|244.03|246.22|244.22|246.03|244.03|0
1642688370000|2022-01-20 14:19:30|245.66|243.66|245.66|243.66|245.66|243.66|245.66|243.66|0
1642688380000|2022-01-20 14:19:40|245.85|243.85|245.85|243.85|245.85|243.85|245.66|243.66|0
1642688390000|2022-01-20 14:19:50|245.66|243.66|245.66|243.66|245.66|243.66|245.66|243.66|0
1642688400000|2022-01-20 14:20:00|245.85|243.85|245.47|243.47|245.85|243.85|245.28|243.28|0
1642688410000|2022-01-20 14:20:10|245.28|243.28|245.47|243.47|245.47|243.47|245.28|243.28|0
1642688430000|2022-01-20 14:20:30|245.66|243.66|245.85|243.85|245.85|243.85|245.47|243.47|0
1642688440000|2022-01-20 14:20:40|246.03|244.03|245.28|243.28|246.03|244.03|245.28|243.28|0
1642688450000|2022-01-20 14:20:50|244.91|242.91|244.91|242.91|244.91|242.91|244.91|242.91|0
1642688460000|2022-01-20 14:21:00|245.09|243.09|244.91|242.91|245.09|243.09|244.91|242.91|0
1642688480000|2022-01-20 14:21:20|245.09|243.09|244.91|242.91|245.09|243.09|244.91|242.91|0
1642688490000|2022-01-20 14:21:30|245.09|243.09|245.47|243.47|245.47|243.47|245.09|243.09|0
1642688500000|2022-01-20 14:21:40|245.66|243.66|245.66|243.66|245.84|243.84|245.66|243.66|0
1642688510000|2022-01-20 14:21:50|245.47|243.47|245.47|243.47|245.47|243.47|245.47|243.47|0
1642688520000|2022-01-20 14:22:00|244.91|242.91|244.72|242.72|245.09|243.09|244.72|242.72|0
1642688530000|2022-01-20 14:22:10|244.91|242.91|244.53|242.53|244.91|242.91|244.53|242.53|0
1642688540000|2022-01-20 14:22:20|244.72|242.72|244.63|242.63|244.72|242.72|244.63|242.63|0
1642688550000|2022-01-20 14:22:30|244.72|242.72|244.72|242.72|244.72|242.72|244.72|242.72|0
1642688560000|2022-01-20 14:22:40|244.53|242.53|244.53|242.53|244.53|242.53|244.34|242.34|0
1642688570000|2022-01-20 14:22:50|244.34|242.34|244.34|242.34|244.34|242.34|244.34|242.34|0
1642688580000|2022-01-20 14:23:00|244.15|242.15|244.9|242.9|244.9|242.9|244.15|242.15|0
1642688590000|2022-01-20 14:23:10|245.09|243.09|245.09|243.09|245.09|243.09|245.09|243.09|0
1642688610000|2022-01-20 14:23:30|244.9|242.9|244.9|242.9|245.09|243.09|244.9|242.9|0
1642688620000|2022-01-20 14:23:40|245.09|243.09|245.28|243.28|245.28|243.28|245.09|243.09|0
1642688630000|2022-01-20 14:23:50|245.47|243.47|245.47|243.47|245.47|243.47|245.47|243.47|0
1642688640000|2022-01-20 14:24:00|245.66|243.66|245.57|243.57|245.66|243.66|245.57|243.57|0
1642688650000|2022-01-20 14:24:10|245.66|243.66|245.84|243.84|246.03|244.03|245.66|243.66|0
1642688680000|2022-01-20 14:24:40|245.66|243.66|245.84|243.84|245.84|243.84|245.66|243.66|0
1642688690000|2022-01-20 14:24:50|246.03|244.03|245.84|243.84|246.03|244.03|245.84|243.84|0
1642688700000|2022-01-20 14:25:00|246.03|244.03|246.41|244.41|246.41|244.41|246.03|244.03|0
1642688710000|2022-01-20 14:25:10|246.97|244.97|247.16|245.16|247.16|245.16|246.97|244.97|0
1642688720000|2022-01-20 14:25:20|247.35|245.35|246.97|244.97|247.35|245.35|246.97|244.97|0
1642688730000|2022-01-20 14:25:30|247.16|245.16|247.35|245.35|247.35|245.35|247.16|245.16|0
1642688740000|2022-01-20 14:25:40|247.16|245.16|247.16|245.16|247.16|245.16|247.16|245.16|0
1642688750000|2022-01-20 14:25:50|246.97|244.97|247.16|245.16|247.16|245.16|246.97|244.97|0
1642688770000|2022-01-20 14:26:10|247.26|245.26|247.35|245.35|247.35|245.35|247.26|245.26|0
1642688780000|2022-01-20 14:26:20|247.16|245.16|247.16|245.16|247.35|245.35|247.16|245.16|0
1642688790000|2022-01-20 14:26:30|247.26|245.26|246.97|244.97|247.35|245.35|246.97|244.97|0
1642688800000|2022-01-20 14:26:40|247.16|245.16|247.16|245.16|247.16|245.16|247.16|245.16|0
1642688810000|2022-01-20 14:26:50|247.35|245.35|247.35|245.35|247.35|245.35|247.35|245.35|0
1642688820000|2022-01-20 14:27:00|247.16|245.16|247.16|245.16|247.16|245.16|247.16|245.16|0
1642688830000|2022-01-20 14:27:10|247.35|245.35|247.35|245.35|247.54|245.54|247.35|245.35|0
1642688840000|2022-01-20 14:27:20|247.73|245.73|247.73|245.73|247.73|245.73|247.54|245.54|0
1642688860000|2022-01-20 14:27:40|247.54|245.54|247.54|245.54|247.73|245.73|247.54|245.54|0
1642688870000|2022-01-20 14:27:50|247.73|245.73|248.48|246.48|248.48|246.48|247.73|245.73|0
1642688880000|2022-01-20 14:28:00|248.67|246.67|247.91|245.91|248.67|246.67|247.91|245.91|0
1642688890000|2022-01-20 14:28:10|248.1|246.1|247.91|245.91|248.1|246.1|247.91|245.91|0
1642688900000|2022-01-20 14:28:20|248.1|246.1|248.1|246.1|248.1|246.1|247.91|245.91|0
1642688910000|2022-01-20 14:28:30|247.91|245.91|247.72|245.72|247.91|245.91|247.72|245.72|0
1642688920000|2022-01-20 14:28:40|247.54|245.54|247.54|245.54|247.54|245.54|247.35|245.35|0
1642688940000|2022-01-20 14:29:00|247.72|245.72|247.16|245.16|247.72|245.72|247.16|245.16|0
1642688950000|2022-01-20 14:29:10|246.97|244.97|247.16|245.16|247.16|245.16|246.78|244.78|0
1642688960000|2022-01-20 14:29:20|246.97|244.97|246.59|244.59|246.97|244.97|246.59|244.59|0
1642688970000|2022-01-20 14:29:30|246.78|244.78|246.59|244.59|246.78|244.78|246.59|244.59|0
1642688980000|2022-01-20 14:29:40|246.78|244.78|246.5|244.5|246.78|244.78|246.03|244.03|0
1642688990000|2022-01-20 14:29:50|246.59|244.59|247.35|245.35|247.35|245.35|246.59|244.59|0
1642689000000|2022-01-20 14:30:00|247.16|245.16|247.72|245.72|247.72|245.72|246.78|244.78|0
1642689010000|2022-01-20 14:30:10|247.16|245.16|248.1|246.1|248.48|246.48|247.16|245.16|0
1642689020000|2022-01-20 14:30:20|247.35|245.35|247.54|245.54|247.54|245.54|246.97|244.97|0
1642689030000|2022-01-20 14:30:30|248.1|246.1|246.4|244.4|248.1|246.1|246.4|244.4|0
1642689040000|2022-01-20 14:30:40|245.28|243.28|245.28|243.28|245.28|243.28|244.9|242.9|0
1642689050000|2022-01-20 14:30:50|245.65|243.65|243.4|241.4|245.65|243.65|243.4|241.4|0
1642689060000|2022-01-20 14:31:00|243.78|241.78|244.53|242.53|244.9|242.9|243.78|241.78|0
1642689070000|2022-01-20 14:31:10|244.71|242.71|245.09|243.09|245.46|243.46|244.71|242.71|0
1642689080000|2022-01-20 14:31:20|244.34|242.34|243.96|241.96|244.34|242.34|243.78|241.78|0
1642689090000|2022-01-20 14:31:30|243.78|241.78|242.65|240.65|243.78|241.78|242.65|240.65|0
1642689100000|2022-01-20 14:31:40|242.47|240.47|242.28|240.28|242.56|240.56|242.28|240.28|0
1642689110000|2022-01-20 14:31:50|242.47|240.47|240.79|238.79|242.47|240.47|240.6|238.6|0
1642689120000|2022-01-20 14:32:00|241.35|239.35|240.79|238.79|241.35|239.35|240.79|238.79|0
1642689130000|2022-01-20 14:32:10|240.23|238.23|239.86|237.86|240.23|238.23|239.49|237.49|0
1642689140000|2022-01-20 14:32:20|239.67|237.67|239.12|237.12|239.67|237.67|239.12|237.12|0
1642689150000|2022-01-20 14:32:30|238.19|236.19|238.93|236.93|238.93|236.93|238.19|236.19|0
1642689160000|2022-01-20 14:32:40|239.3|237.3|238.56|236.56|239.3|237.3|238.56|236.56|0
1642689170000|2022-01-20 14:32:50|238.75|236.75|238|236|238.75|236.75|238|236|0
1642689180000|2022-01-20 14:33:00|238.56|236.56|238.56|236.56|238.75|236.75|237.82|235.82|0
1642689190000|2022-01-20 14:33:10|238|236|238|236|238|236|238|236|0
1642689200000|2022-01-20 14:33:20|238.19|236.19|238.93|236.93|238.93|236.93|238.19|236.19|0
1642689210000|2022-01-20 14:33:30|238.74|236.74|238.74|236.74|238.93|236.93|238.74|236.74|0
1642689220000|2022-01-20 14:33:40|238.19|236.19|238.56|236.56|238.56|236.56|238|236|0
1642689230000|2022-01-20 14:33:50|238.74|236.74|239.12|237.12|239.12|237.12|238.74|236.74|0
1642689240000|2022-01-20 14:34:00|238.93|236.93|238.74|236.74|239.12|237.12|238.74|236.74|0
1642689250000|2022-01-20 14:34:10|239.12|237.12|239.49|237.49|239.49|237.49|239.12|237.12|0
1642689260000|2022-01-20 14:34:20|239.86|237.86|240.6|238.6|240.6|238.6|239.86|237.86|0
1642689270000|2022-01-20 14:34:30|240.42|238.42|241.35|239.35|241.53|239.53|240.42|238.42|0
1642689280000|2022-01-20 14:34:40|241.53|239.53|241.16|239.16|241.53|239.53|240.79|238.79|0
1642689290000|2022-01-20 14:34:50|241.35|239.35|242.09|240.09|242.09|240.09|241.35|239.35|0
1642689300000|2022-01-20 14:35:00|242.65|240.65|241.9|239.9|242.65|240.65|241.16|239.16|0
1642689310000|2022-01-20 14:35:10|242.65|240.65|244.15|242.15|244.15|242.15|242.65|240.65|0
1642689320000|2022-01-20 14:35:20|243.87|241.87|244.15|242.15|244.15|242.15|243.21|241.21|0
1642689330000|2022-01-20 14:35:30|243.96|241.96|244.34|242.34|244.71|242.71|243.96|241.96|0
1642689340000|2022-01-20 14:35:40|244.25|242.25|245.84|243.84|246.4|244.4|244.25|242.25|0
1642689350000|2022-01-20 14:35:50|246.03|244.03|246.12|244.12|246.12|244.12|246.03|244.03|0
1642689360000|2022-01-20 14:36:00|246.03|244.03|245.46|243.46|246.03|244.03|245.46|243.46|0
1642689370000|2022-01-20 14:36:10|245.09|243.09|245.84|243.84|245.84|243.84|245.09|243.09|0
1642689380000|2022-01-20 14:36:20|245.65|243.65|246.4|244.4|246.4|244.4|245.65|243.65|0
1642689390000|2022-01-20 14:36:30|245.65|243.65|245.84|243.84|245.84|243.84|245.65|243.65|0
1642689400000|2022-01-20 14:36:40|245.46|243.46|245.84|243.84|246.21|244.21|245.46|243.46|0
1642689410000|2022-01-20 14:36:50|246.21|244.21|245.56|243.56|246.5|244.5|245.46|243.46|0
1642689420000|2022-01-20 14:37:00|244.15|242.15|243.77|241.77|244.24|242.24|243.77|241.77|0
1642689430000|2022-01-20 14:37:10|243.21|241.21|244.33|242.33|244.33|242.33|243.21|241.21|0
1642689440000|2022-01-20 14:37:20|243.77|241.77|243.21|241.21|243.77|241.77|243.21|241.21|0
1642689450000|2022-01-20 14:37:30|243.4|241.4|244.15|242.15|244.15|242.15|243.4|241.4|0
1642689460000|2022-01-20 14:37:40|243.87|241.87|244.71|242.71|244.71|242.71|243.87|241.87|0
1642689470000|2022-01-20 14:37:50|245.08|243.08|245.65|243.65|245.65|243.65|245.08|243.08|0
1642689480000|2022-01-20 14:38:00|245.18|243.18|244.71|242.71|245.18|243.18|244.71|242.71|0
1642689490000|2022-01-20 14:38:10|244.9|242.9|244.52|242.52|244.9|242.9|244.15|242.15|0
1642689500000|2022-01-20 14:38:20|244.71|242.71|244.52|242.52|244.71|242.71|244.33|242.33|0
1642689510000|2022-01-20 14:38:30|244.9|242.9|245.84|243.84|246.4|244.4|244.9|242.9|0
1642689520000|2022-01-20 14:38:40|245.46|243.46|245.08|243.08|245.46|243.46|245.08|243.08|0
1642689530000|2022-01-20 14:38:50|244.9|242.9|244.9|242.9|245.27|243.27|244.71|242.71|0
1642689540000|2022-01-20 14:39:00|244.71|242.71|244.15|242.15|244.71|242.71|244.15|242.15|0
1642689550000|2022-01-20 14:39:10|243.96|241.96|244.15|242.15|244.15|242.15|243.58|241.58|0
1642689560000|2022-01-20 14:39:20|244.52|242.52|245.27|243.27|245.27|243.27|244.52|242.52|0
1642689570000|2022-01-20 14:39:30|245.65|243.65|245.08|243.08|245.65|243.65|245.08|243.08|0
1642689580000|2022-01-20 14:39:40|243.77|241.77|244.71|242.71|244.71|242.71|243.77|241.77|0
1642689590000|2022-01-20 14:39:50|244.33|242.33|243.77|241.77|244.33|242.33|243.77|241.77|0
1642689600000|2022-01-20 14:40:00|244.33|242.33|244.62|242.62|244.62|242.62|244.15|242.15|0
1642689610000|2022-01-20 14:40:10|244.81|242.81|245.08|243.08|245.08|243.08|244.81|242.81|0
1642689620000|2022-01-20 14:40:20|244.9|242.9|245.93|243.93|245.93|243.93|244.9|242.9|0
1642689630000|2022-01-20 14:40:30|246.02|244.02|245.46|243.46|246.21|244.21|245.46|243.46|0
1642689640000|2022-01-20 14:40:40|245.27|243.27|244.52|242.52|245.46|243.46|244.43|242.43|0
1642689650000|2022-01-20 14:40:50|244.71|242.71|244.9|242.9|245.08|243.08|244.71|242.71|0
1642689660000|2022-01-20 14:41:00|244.52|242.52|243.77|241.77|244.52|242.52|243.77|241.77|0
1642689670000|2022-01-20 14:41:10|243.58|241.58|242.83|240.83|243.77|241.77|242.83|240.83|0
1642689680000|2022-01-20 14:41:20|242.09|240.09|240.97|238.97|242.09|240.09|240.97|238.97|0
1642689690000|2022-01-20 14:41:30|241.16|239.16|240.6|238.6|241.53|239.53|240.6|238.6|0
1642689700000|2022-01-20 14:41:40|241.16|239.16|241.53|239.53|241.71|239.71|241.16|239.16|0
1642689710000|2022-01-20 14:41:50|240.97|238.97|240.97|238.97|240.97|238.97|240.78|238.78|0
1642689720000|2022-01-20 14:42:00|240.23|238.23|240.6|238.6|240.6|238.6|239.39|237.39|0
1642689730000|2022-01-20 14:42:10|239.85|237.85|239.11|237.11|239.85|237.85|239.11|237.11|0
1642689740000|2022-01-20 14:42:20|239.3|237.3|238.18|236.18|239.48|237.48|238.18|236.18|0
1642689750000|2022-01-20 14:42:30|238.55|236.55|238.18|236.18|238.93|236.93|238.18|236.18|0
1642689760000|2022-01-20 14:42:40|237.81|235.81|238|236|238.18|236.18|237.81|235.81|0
1642689770000|2022-01-20 14:42:50|236.34|234.34|236.15|234.15|236.34|234.34|235.97|233.97|0
1642689780000|2022-01-20 14:43:00|235.97|233.97|235.6|233.6|235.97|233.97|235.6|233.6|0
1642689790000|2022-01-20 14:43:10|235.97|233.97|236.52|234.52|236.52|234.52|235.97|233.97|0
1642689800000|2022-01-20 14:43:20|236.34|234.34|236.89|234.89|237.07|235.07|236.34|234.34|0
1642689810000|2022-01-20 14:43:30|236.52|234.52|235.42|233.42|236.52|234.52|235.42|233.42|0
1642689820000|2022-01-20 14:43:40|235.6|233.6|235.14|233.14|235.6|233.6|235.05|233.05|0
1642689830000|2022-01-20 14:43:50|235.23|233.23|235.23|233.23|235.23|233.23|235.05|233.05|0
1642689840000|2022-01-20 14:44:00|234.86|232.86|235.41|233.41|235.41|233.41|234.86|232.86|0
1642689850000|2022-01-20 14:44:10|235.6|233.6|235.6|233.6|235.6|233.6|235.41|233.41|0
1642689860000|2022-01-20 14:44:20|235.97|233.97|235.78|233.78|235.97|233.97|235.78|233.78|0
1642689870000|2022-01-20 14:44:30|235.97|233.97|236.15|234.15|236.15|234.15|235.97|233.97|0
1642689880000|2022-01-20 14:44:40|235.97|233.97|235.23|233.23|235.97|233.97|235.23|233.23|0
1642689890000|2022-01-20 14:44:50|234.86|232.86|234.68|232.68|235.05|233.05|234.68|232.68|0
1642689900000|2022-01-20 14:45:00|234.96|232.96|235.23|233.23|235.23|233.23|234.68|232.68|0
1642689910000|2022-01-20 14:45:10|235.05|233.05|235.23|233.23|235.23|233.23|235.05|233.05|0
1642689920000|2022-01-20 14:45:20|235.05|233.05|234.13|232.13|235.05|233.05|234.13|232.13|0
1642689930000|2022-01-20 14:45:30|233.94|231.94|234.86|232.86|234.86|232.86|233.58|231.58|0
1642689940000|2022-01-20 14:45:40|235.23|233.23|236.33|234.33|236.33|234.33|235.23|233.23|0
1642689950000|2022-01-20 14:45:50|236.52|234.52|237.51|235.51|237.7|235.7|236.52|234.52|0
1642689960000|2022-01-20 14:46:00|236.04|234.04|236.97|234.97|236.97|234.97|236.04|234.04|0
1642689970000|2022-01-20 14:46:10|237.15|235.15|235.86|233.86|237.34|235.34|235.86|233.86|0
1642689980000|2022-01-20 14:46:20|236.23|234.23|236.23|234.23|236.23|234.23|235.86|233.86|0
1642689990000|2022-01-20 14:46:30|236.04|234.04|236.23|234.23|236.23|234.23|235.67|233.67|0
1642690000000|2022-01-20 14:46:40|235.64|233.64|235.46|233.46|236.01|234.01|235.46|233.46|0
1642690010000|2022-01-20 14:46:50|235.09|233.09|234.72|232.72|235.09|233.09|234.72|232.72|0
1642690020000|2022-01-20 14:47:00|234.53|232.53|233.43|231.43|234.53|232.53|233.43|231.43|0
1642690030000|2022-01-20 14:47:10|233.24|231.24|233.43|231.43|233.43|231.43|233.06|231.06|0
1642690040000|2022-01-20 14:47:20|233.24|231.24|233.06|231.06|233.43|231.43|233.06|231.06|0
1642690050000|2022-01-20 14:47:30|232.87|230.87|232.32|230.32|233.06|231.06|232.32|230.32|0
1642690060000|2022-01-20 14:47:40|232.87|230.87|232.87|230.87|233.06|231.06|232.69|230.69|0
1642690070000|2022-01-20 14:47:50|232.51|230.51|232.87|230.87|232.87|230.87|232.51|230.51|0
1642690080000|2022-01-20 14:48:00|231.95|229.95|232.14|230.14|232.32|230.32|231.95|229.95|0
1642690090000|2022-01-20 14:48:10|233.24|231.24|233.61|231.61|233.61|231.61|233.24|231.24|0
1642690100000|2022-01-20 14:48:20|233.42|231.42|233.98|231.98|233.98|231.98|233.24|231.24|0
1642690110000|2022-01-20 14:48:30|233.7|231.7|233.61|231.61|233.79|231.79|233.61|231.61|0
1642690120000|2022-01-20 14:48:40|233.42|231.42|232.87|230.87|233.42|231.42|232.87|230.87|0
1642690130000|2022-01-20 14:48:50|232.5|230.5|232.5|230.5|233.24|231.24|232.5|230.5|0
1642690140000|2022-01-20 14:49:00|232.32|230.32|232.5|230.5|232.69|230.69|232.32|230.32|0
1642690150000|2022-01-20 14:49:10|231.95|229.95|232.69|230.69|232.69|230.69|231.59|229.59|0
1642690160000|2022-01-20 14:49:20|232.32|230.32|233.15|231.15|233.15|231.15|232.32|230.32|0
1642690170000|2022-01-20 14:49:30|233.42|231.42|233.24|231.24|233.42|231.42|233.24|231.24|0
1642690180000|2022-01-20 14:49:40|233.06|231.06|232.69|230.69|233.06|231.06|232.69|230.69|0
1642690190000|2022-01-20 14:49:50|232.5|230.5|232.32|230.32|232.5|230.5|232.32|230.32|0
1642690200000|2022-01-20 14:50:00|233.24|231.24|232.14|230.14|233.24|231.24|232.14|230.14|0
1642690210000|2022-01-20 14:50:10|231.77|229.77|231.04|229.04|231.77|229.77|231.04|229.04|0
1642690220000|2022-01-20 14:50:20|230.85|228.85|231.04|229.04|231.04|229.04|230.85|228.85|0
1642690230000|2022-01-20 14:50:30|230.85|228.85|231.95|229.95|231.95|229.95|230.85|228.85|0
1642690240000|2022-01-20 14:50:40|232.14|230.14|233.24|231.24|233.24|231.24|232.14|230.14|0
1642690250000|2022-01-20 14:50:50|233.61|231.61|233.42|231.42|233.61|231.61|233.42|231.42|0
1642690260000|2022-01-20 14:51:00|232.69|230.69|233.61|231.61|233.61|231.61|232.69|230.69|0
1642690270000|2022-01-20 14:51:10|234.16|232.16|234.34|232.34|234.34|232.34|234.16|232.16|0
1642690280000|2022-01-20 14:51:20|234.16|232.16|234.34|232.34|234.53|232.53|234.16|232.16|0
1642690290000|2022-01-20 14:51:30|234.16|232.16|234.53|232.53|234.53|232.53|234.16|232.16|0
1642690300000|2022-01-20 14:51:40|234.16|232.16|233.24|231.24|234.34|232.34|233.24|231.24|0
1642690310000|2022-01-20 14:51:50|233.79|231.79|233.05|231.05|233.79|231.79|233.05|231.05|0
1642690320000|2022-01-20 14:52:00|233.24|231.24|232.14|230.14|233.24|231.24|232.14|230.14|0
1642690330000|2022-01-20 14:52:10|231.4|229.4|231.22|229.22|231.58|229.58|231.22|229.22|0
1642690340000|2022-01-20 14:52:20|231.4|229.4|230.85|228.85|231.4|229.4|230.85|228.85|0
1642690350000|2022-01-20 14:52:30|231.03|229.03|231.22|229.22|231.4|229.4|231.03|229.03|0
1642690360000|2022-01-20 14:52:40|231.58|229.58|231.22|229.22|231.58|229.58|231.22|229.22|0
1642690370000|2022-01-20 14:52:50|230.85|228.85|230.3|228.3|230.85|228.85|229.94|227.94|0
1642690380000|2022-01-20 14:53:00|229.57|227.57|229.39|227.39|229.94|227.94|229.21|227.21|0
1642690390000|2022-01-20 14:53:10|229.21|227.21|228.66|226.66|229.21|227.21|228.66|226.66|0
1642690400000|2022-01-20 14:53:20|228.84|226.84|228.66|226.66|229.02|227.02|228.66|226.66|0
1642690410000|2022-01-20 14:53:30|228.29|226.29|227.93|225.93|228.29|226.29|227.93|225.93|0
1642690420000|2022-01-20 14:53:40|228.11|226.11|228.29|226.29|228.48|226.48|228.11|226.11|0
1642690430000|2022-01-20 14:53:50|228.39|226.39|228.11|226.11|228.48|226.48|228.11|226.11|0
1642690440000|2022-01-20 14:54:00|227.75|225.75|227.39|225.39|227.75|225.75|227.39|225.39|0
1642690450000|2022-01-20 14:54:10|227.38|225.38|229.57|227.57|229.57|227.57|227.02|225.02|0
1642690460000|2022-01-20 14:54:20|229.39|227.39|229.57|227.57|229.75|227.75|229.39|227.39|0
1642690470000|2022-01-20 14:54:30|229.39|227.39|229.75|227.75|229.75|227.75|229.21|227.21|0
1642690480000|2022-01-20 14:54:40|229.21|227.21|229.02|227.02|229.21|227.21|228.84|226.84|0
1642690490000|2022-01-20 14:54:50|228.84|226.84|228.84|226.84|229.02|227.02|228.84|226.84|0
1642690500000|2022-01-20 14:55:00|228.66|226.66|228.66|226.66|228.94|226.94|228.29|226.29|0
1642690510000|2022-01-20 14:55:10|228.84|226.84|229.94|227.94|229.94|227.94|228.84|226.84|0
1642690520000|2022-01-20 14:55:20|229.75|227.75|229.75|227.75|229.94|227.94|229.75|227.75|0
1642690530000|2022-01-20 14:55:30|229.94|227.94|228.66|226.66|229.94|227.94|228.66|226.66|0
1642690540000|2022-01-20 14:55:40|228.48|226.48|228.48|226.48|228.48|226.48|228.11|226.11|0
1642690550000|2022-01-20 14:55:50|228.29|226.29|227.93|225.93|228.48|226.48|227.93|225.93|0
1642690560000|2022-01-20 14:56:00|227.57|225.57|227.57|225.57|227.75|225.75|227.57|225.57|0
1642690570000|2022-01-20 14:56:10|228.02|226.02|228.11|226.11|228.11|226.11|227.75|225.75|0
1642690580000|2022-01-20 14:56:20|228.29|226.29|227.75|225.75|228.29|226.29|227.75|225.75|0
1642690590000|2022-01-20 14:56:30|227.38|225.38|227.2|225.2|227.57|225.57|227.2|225.2|0
1642690600000|2022-01-20 14:56:40|227.02|225.02|226.29|224.29|227.02|225.02|226.29|224.29|0
1642690610000|2022-01-20 14:56:50|225.93|223.93|226.03|224.03|226.03|224.03|225.66|223.66|0
1642690620000|2022-01-20 14:57:00|225.93|223.93|225.39|223.39|225.93|223.93|225.39|223.39|0
1642690630000|2022-01-20 14:57:10|225.21|223.21|225.57|223.57|225.75|223.75|225.21|223.21|0
1642690640000|2022-01-20 14:57:20|225.39|223.39|225.39|223.39|225.57|223.57|225.39|223.39|0
1642690650000|2022-01-20 14:57:30|225.48|223.48|224.49|222.49|225.48|223.48|224.49|222.49|0
1642690660000|2022-01-20 14:57:40|224.3|222.3|224.3|222.3|224.49|222.49|224.3|222.3|0
1642690670000|2022-01-20 14:57:50|224.12|222.12|223.76|221.76|224.12|222.12|223.76|221.76|0
1642690680000|2022-01-20 14:58:00|223.58|221.58|223.22|221.22|223.58|221.58|223.22|221.22|0
1642690690000|2022-01-20 14:58:10|223.04|221.04|224.3|222.3|224.3|222.3|223.04|221.04|0
1642690700000|2022-01-20 14:58:20|224.48|222.48|223.58|221.58|224.48|222.48|223.58|221.58|0
1642690710000|2022-01-20 14:58:30|223.4|221.4|223.04|221.04|223.4|221.4|223.04|221.04|0
1642690720000|2022-01-20 14:58:40|222.86|220.86|222.5|220.5|222.86|220.86|222.5|220.5|0
1642690730000|2022-01-20 14:58:50|222.68|220.68|223.04|221.04|223.04|221.04|222.5|220.5|0
1642690740000|2022-01-20 14:59:00|223.22|221.22|223.22|221.22|223.4|221.4|223.22|221.22|0
1642690750000|2022-01-20 14:59:10|222.68|220.68|222.32|220.32|222.68|220.68|222.14|220.14|0
1642690760000|2022-01-20 14:59:20|222.5|220.5|222.86|220.86|222.86|220.86|222.32|220.32|0
1642690770000|2022-01-20 14:59:30|222.68|220.68|223.22|221.22|223.22|221.22|222.68|220.68|0
1642690780000|2022-01-20 14:59:40|223.58|221.58|224.12|222.12|224.12|222.12|223.22|221.22|0
1642690790000|2022-01-20 14:59:50|224.48|222.48|224.3|222.3|224.48|222.48|223.94|221.94|0
1642690800000|2022-01-20 15:00:00|222.86|220.86|226.84|224.84|227.38|225.38|222.86|220.86|0
1642690810000|2022-01-20 15:00:10|227.2|225.2|226.47|224.47|227.2|225.2|225.93|223.93|0
1642690820000|2022-01-20 15:00:20|226.66|224.66|226.84|224.84|227.2|225.2|226.29|224.29|0
1642690830000|2022-01-20 15:00:30|227.02|225.02|226.47|224.47|227.02|225.02|226.47|224.47|0
1642690840000|2022-01-20 15:00:40|226.29|224.29|227.02|225.02|227.02|225.02|226.29|224.29|0
1642690850000|2022-01-20 15:00:50|227.56|225.56|226.47|224.47|227.56|225.56|226.47|224.47|0
1642690860000|2022-01-20 15:01:00|226.11|224.11|225.03|223.03|226.11|224.11|225.03|223.03|0
1642690870000|2022-01-20 15:01:10|225.39|223.39|225.39|223.39|225.75|223.75|225.21|223.21|0
1642690880000|2022-01-20 15:01:20|225.57|223.57|225.75|223.75|225.75|223.75|225.21|223.21|0
1642690890000|2022-01-20 15:01:30|224.84|222.84|223.86|221.86|224.84|222.84|223.86|221.86|0
1642690900000|2022-01-20 15:01:40|224.12|222.12|224.3|222.3|224.48|222.48|224.12|222.12|0
1642690910000|2022-01-20 15:01:50|224.48|222.48|224.3|222.3|224.48|222.48|224.3|222.3|0
1642690920000|2022-01-20 15:02:00|223.4|221.4|223.94|221.94|223.94|221.94|223.4|221.4|0
1642690930000|2022-01-20 15:02:10|224.12|222.12|223.04|221.04|224.12|222.12|222.95|220.95|0
1642690940000|2022-01-20 15:02:20|223.22|221.22|223.22|221.22|223.76|221.76|223.22|221.22|0
1642690950000|2022-01-20 15:02:30|223.4|221.4|222.86|220.86|223.4|221.4|222.5|220.5|0
1642690960000|2022-01-20 15:02:40|222.68|220.68|222.68|220.68|222.68|220.68|222.32|220.32|0
1642690970000|2022-01-20 15:02:50|223.04|221.04|223.4|221.4|223.4|221.4|222.68|220.68|0
1642690980000|2022-01-20 15:03:00|223.58|221.58|223.94|221.94|223.94|221.94|223.4|221.4|0
1642690990000|2022-01-20 15:03:10|224.48|222.48|224.84|222.84|224.84|222.84|224.48|222.48|0
1642691000000|2022-01-20 15:03:20|225.02|223.02|224.66|222.66|225.02|223.02|224.66|222.66|0
1642691010000|2022-01-20 15:03:30|224.84|222.84|225.02|223.02|225.02|223.02|224.84|222.84|0
1642691020000|2022-01-20 15:03:40|224.66|222.66|224.66|222.66|224.84|222.84|224.66|222.66|0
1642691030000|2022-01-20 15:03:50|224.84|222.84|224.12|222.12|225.02|223.02|224.12|222.12|0
1642691040000|2022-01-20 15:04:00|223.94|221.94|224.66|222.66|224.66|222.66|223.94|221.94|0
1642691050000|2022-01-20 15:04:10|224.84|222.84|225.93|223.93|225.93|223.93|224.84|222.84|0
1642691060000|2022-01-20 15:04:20|225.75|223.75|225.75|223.75|225.93|223.93|225.75|223.75|0
1642691070000|2022-01-20 15:04:30|225.93|223.93|225.57|223.57|225.93|223.93|225.57|223.57|0
1642691080000|2022-01-20 15:04:40|225.75|223.75|225.75|223.75|226.11|224.11|225.75|223.75|0
1642691090000|2022-01-20 15:04:50|226.11|224.11|226.11|224.11|226.29|224.29|226.02|224.02|0
1642691100000|2022-01-20 15:05:00|225.93|223.93|226.02|224.02|226.02|224.02|225.75|223.75|0
1642691110000|2022-01-20 15:05:10|226.11|224.11|226.83|224.83|227.02|225.02|226.11|224.11|0
1642691120000|2022-01-20 15:05:20|227.56|225.56|227.74|225.74|227.92|225.92|227.56|225.56|0
1642691130000|2022-01-20 15:05:30|227.56|225.56|227.92|225.92|227.92|225.92|227.56|225.56|0
1642691140000|2022-01-20 15:05:40|228.11|226.11|227.2|225.2|228.11|226.11|227.2|225.2|0
1642691150000|2022-01-20 15:05:50|226.83|224.83|226.65|224.65|226.83|224.83|226.47|224.47|0
1642691160000|2022-01-20 15:06:00|225.93|223.93|225.75|223.75|225.93|223.93|225.56|223.56|0
1642691170000|2022-01-20 15:06:10|226.29|224.29|226.47|224.47|226.83|224.83|226.29|224.29|0
1642691180000|2022-01-20 15:06:20|226.65|224.65|225.75|223.75|226.65|224.65|225.75|223.75|0
1642691190000|2022-01-20 15:06:30|225.93|223.93|225.93|223.93|226.11|224.11|225.93|223.93|0
1642691200000|2022-01-20 15:06:40|225.51|223.51|225.32|223.32|225.51|223.51|225.32|223.32|0
1642691210000|2022-01-20 15:06:50|225.14|223.14|224.96|222.96|225.32|223.32|224.96|222.96|0
1642691220000|2022-01-20 15:07:00|223.87|221.87|223.51|221.51|223.87|221.87|223.15|221.15|0
1642691230000|2022-01-20 15:07:10|223.87|221.87|223.87|221.87|223.87|221.87|223.69|221.69|0
1642691240000|2022-01-20 15:07:20|223.51|221.51|222.97|220.97|223.51|221.51|222.97|220.97|0
1642691250000|2022-01-20 15:07:30|222.25|220.25|226.33|224.33|226.33|224.33|222.25|220.25|0
1642691260000|2022-01-20 15:07:40|225.51|223.51|226.6|224.6|226.78|224.78|225.51|223.51|0
1642691270000|2022-01-20 15:07:50|226.41|224.41|228.05|226.05|228.05|226.05|226.41|224.41|0
1642691280000|2022-01-20 15:08:00|228.42|226.42|227.14|225.14|228.42|226.42|227.14|225.14|0
1642691290000|2022-01-20 15:08:10|227.51|225.51|227.14|225.14|227.51|225.51|227.14|225.14|0
1642691300000|2022-01-20 15:08:20|227.32|225.32|227.14|225.14|227.32|225.32|227.14|225.14|0
1642691310000|2022-01-20 15:08:30|227.32|225.32|227.87|225.87|227.87|225.87|227.14|225.14|0
1642691320000|2022-01-20 15:08:40|228.24|226.24|227.87|225.87|228.42|226.42|227.69|225.69|0
1642691330000|2022-01-20 15:08:50|227.51|225.51|226.41|224.41|227.51|225.51|226.41|224.41|0
1642691340000|2022-01-20 15:09:00|225.87|223.87|226.23|224.23|226.23|224.23|225.87|223.87|0
1642691350000|2022-01-20 15:09:10|226.05|224.05|225.87|223.87|226.23|224.23|225.69|223.69|0
1642691360000|2022-01-20 15:09:20|225.5|223.5|225.69|223.69|225.69|223.69|225.32|223.32|0
1642691370000|2022-01-20 15:09:30|225.5|223.5|225.32|223.32|225.87|223.87|225.32|223.32|0
1642691380000|2022-01-20 15:09:40|225.14|223.14|225.32|223.32|225.32|223.32|225.14|223.14|0
1642691390000|2022-01-20 15:09:50|225.14|223.14|224.96|222.96|225.14|223.14|224.78|222.78|0
1642691400000|2022-01-20 15:10:00|225.14|223.14|224.42|222.42|225.14|223.14|224.42|222.42|0
1642691410000|2022-01-20 15:10:10|224.6|222.6|225.14|223.14|225.14|223.14|224.6|222.6|0
1642691420000|2022-01-20 15:10:20|225.32|223.32|224.78|222.78|225.32|223.32|224.78|222.78|0
1642691430000|2022-01-20 15:10:30|224.6|222.6|224.6|222.6|225.14|223.14|224.6|222.6|0
1642691440000|2022-01-20 15:10:40|224.42|222.42|224.78|222.78|224.96|222.96|224.42|222.42|0
1642691450000|2022-01-20 15:10:50|224.42|222.42|223.15|221.15|224.42|222.42|222.97|220.97|0
1642691460000|2022-01-20 15:11:00|223.69|221.69|223.69|221.69|223.69|221.69|223.33|221.33|0
1642691470000|2022-01-20 15:11:10|223.15|221.15|227.14|225.14|227.14|225.14|223.15|221.15|0
1642691480000|2022-01-20 15:11:20|226.41|224.41|226.78|224.78|226.78|224.78|226.14|224.14|0
1642691490000|2022-01-20 15:11:30|226.59|224.59|227.69|225.69|227.69|225.69|226.59|224.59|0
1642691500000|2022-01-20 15:11:40|227.32|225.32|227.5|225.5|227.69|225.69|227.32|225.32|0
1642691510000|2022-01-20 15:11:50|227.69|225.69|227.6|225.6|227.69|225.69|227.32|225.32|0
1642691520000|2022-01-20 15:12:00|227.14|225.14|227.32|225.32|227.32|225.32|226.41|224.41|0
1642691530000|2022-01-20 15:12:10|226.96|224.96|227.69|225.69|227.69|225.69|226.96|224.96|0
1642691540000|2022-01-20 15:12:20|227.87|225.87|228.88|226.88|228.88|226.88|227.87|225.87|0
1642691550000|2022-01-20 15:12:30|228.42|226.42|228.78|226.78|228.97|226.97|228.42|226.42|0
1642691560000|2022-01-20 15:12:40|228.6|226.6|228.78|226.78|228.97|226.97|228.6|226.6|0
1642691570000|2022-01-20 15:12:50|228.97|226.97|228.97|226.97|228.97|226.97|228.78|226.78|0
1642691580000|2022-01-20 15:13:00|228.78|226.78|227.87|225.87|228.78|226.78|227.87|225.87|0
1642691590000|2022-01-20 15:13:10|228.05|226.05|228.05|226.05|228.42|226.42|227.32|225.32|0
1642691600000|2022-01-20 15:13:20|227.32|225.32|227.5|225.5|227.69|225.69|227.32|225.32|0
1642691610000|2022-01-20 15:13:30|227.32|225.32|227.14|225.14|227.5|225.5|227.14|225.14|0
1642691620000|2022-01-20 15:13:40|227.32|225.32|227.69|225.69|227.69|225.69|226.96|224.96|0
1642691630000|2022-01-20 15:13:50|227.5|225.5|227.32|225.32|227.5|225.5|227.14|225.14|0
1642691640000|2022-01-20 15:14:00|226.96|224.96|226.77|224.77|226.96|224.96|226.59|224.59|0
1642691650000|2022-01-20 15:14:10|226.41|224.41|226.96|224.96|226.96|224.96|226.41|224.41|0
1642691660000|2022-01-20 15:14:20|226.77|224.77|226.23|224.23|226.77|224.77|226.23|224.23|0
1642691670000|2022-01-20 15:14:30|226.59|224.59|226.5|224.5|226.59|224.59|226.41|224.41|0
1642691680000|2022-01-20 15:14:40|226.59|224.59|226.77|224.77|227.14|225.14|226.59|224.59|0
1642691690000|2022-01-20 15:14:50|226.59|224.59|226.23|224.23|226.77|224.77|226.23|224.23|0
1642691700000|2022-01-20 15:15:00|226.05|224.05|225.68|223.68|226.05|224.05|225.68|223.68|0
1642691710000|2022-01-20 15:15:10|225.86|223.86|226.41|224.41|226.41|224.41|225.68|223.68|0
1642691720000|2022-01-20 15:15:20|225.86|223.86|225.14|223.14|225.86|223.86|225.14|223.14|0
1642691730000|2022-01-20 15:15:30|225.32|223.32|224.59|222.59|225.32|223.32|224.59|222.59|0
1642691740000|2022-01-20 15:15:40|224.41|222.41|224.59|222.59|224.59|222.59|224.41|222.41|0
1642691750000|2022-01-20 15:15:50|224.41|222.41|224.41|222.41|224.41|222.41|224.41|222.41|0
1642691760000|2022-01-20 15:16:00|224.23|222.23|224.41|222.41|224.77|222.77|224.23|222.23|0
1642691770000|2022-01-20 15:16:10|225.14|223.14|225.5|223.5|225.5|223.5|224.96|222.96|0
1642691780000|2022-01-20 15:16:20|226.23|224.23|226.59|224.59|226.59|224.59|226.23|224.23|0
1642691790000|2022-01-20 15:16:30|226.41|224.41|226.41|224.41|226.77|224.77|226.41|224.41|0
1642691800000|2022-01-20 15:16:40|226.04|224.04|226.23|224.23|226.41|224.41|226.04|224.04|0
1642691810000|2022-01-20 15:16:50|226.41|224.41|225.86|223.86|226.41|224.41|225.86|223.86|0
1642691820000|2022-01-20 15:17:00|226.23|224.23|226.23|224.23|226.41|224.41|226.23|224.23|0
1642691830000|2022-01-20 15:17:10|226.41|224.41|226.5|224.5|226.87|224.87|226.41|224.41|0
1642691840000|2022-01-20 15:17:20|227.14|225.14|227.14|225.14|227.14|225.14|226.59|224.59|0
1642691850000|2022-01-20 15:17:30|226.77|224.77|226.41|224.41|226.77|224.77|226.41|224.41|0
1642691860000|2022-01-20 15:17:40|227.5|225.5|227.68|225.68|227.68|225.68|227.5|225.5|0
1642691870000|2022-01-20 15:17:50|228.23|226.23|228.05|226.05|228.41|226.41|228.05|226.05|0
1642691880000|2022-01-20 15:18:00|228.41|226.41|228.41|226.41|228.41|226.41|227.87|225.87|0
1642691890000|2022-01-20 15:18:10|228.6|226.6|228.78|226.78|228.78|226.78|228.41|226.41|0
1642691900000|2022-01-20 15:18:20|229.51|227.51|230.24|228.24|230.24|228.24|229.51|227.51|0
1642691910000|2022-01-20 15:18:30|229.69|227.69|229.88|227.88|229.88|227.88|229.51|227.51|0
1642691920000|2022-01-20 15:18:40|230.24|228.24|230.61|228.61|230.8|228.8|230.24|228.24|0
1642691930000|2022-01-20 15:18:50|230.06|228.06|230.61|228.61|230.61|228.61|230.06|228.06|0
1642691940000|2022-01-20 15:19:00|230.43|228.43|230.43|228.43|230.8|228.8|230.34|228.34|0
1642691950000|2022-01-20 15:19:10|230.06|228.06|230.61|228.61|230.98|228.98|230.06|228.06|0
1642691960000|2022-01-20 15:19:20|230.71|228.71|230.79|228.79|230.79|228.79|230.61|228.61|0
1642691970000|2022-01-20 15:19:30|230.61|228.61|230.98|228.98|230.98|228.98|230.61|228.61|0
1642691980000|2022-01-20 15:19:40|231.16|229.16|231.35|229.35|231.35|229.35|231.16|229.16|0
1642691990000|2022-01-20 15:19:50|231.71|229.71|231.71|229.71|231.9|229.9|231.71|229.71|0
1642692000000|2022-01-20 15:20:00|231.53|229.53|231.26|229.26|231.53|229.53|231.26|229.26|0
1642692010000|2022-01-20 15:20:10|230.98|228.98|231.35|229.35|231.71|229.71|230.98|228.98|0
1642692020000|2022-01-20 15:20:20|230.79|228.79|230.24|228.24|230.79|228.79|229.88|227.88|0
1642692030000|2022-01-20 15:20:30|230.43|228.43|230.24|228.24|230.61|228.61|230.24|228.24|0
1642692040000|2022-01-20 15:20:40|230.06|228.06|230.06|228.06|230.06|228.06|229.97|227.97|0
1642692050000|2022-01-20 15:20:50|229.88|227.88|229.69|227.69|229.88|227.88|229.69|227.69|0
1642692060000|2022-01-20 15:21:00|230.06|228.06|229.51|227.51|230.06|228.06|229.51|227.51|0
1642692070000|2022-01-20 15:21:10|229.6|227.6|229.88|227.88|229.88|227.88|229.6|227.6|0
1642692080000|2022-01-20 15:21:20|229.33|227.33|229.33|227.33|229.51|227.51|229.33|227.33|0
1642692090000|2022-01-20 15:21:30|229.51|227.51|229.33|227.33|229.51|227.51|229.33|227.33|0
1642692100000|2022-01-20 15:21:40|229.88|227.88|228.41|226.41|229.88|227.88|228.41|226.41|0
1642692110000|2022-01-20 15:21:50|227.86|225.86|228.23|226.23|228.23|226.23|227.86|225.86|0
1642692120000|2022-01-20 15:22:00|228.05|226.05|227.68|225.68|228.23|226.23|227.68|225.68|0
1642692130000|2022-01-20 15:22:10|227.59|225.59|227.13|225.13|227.59|225.59|227.13|225.13|0
1642692140000|2022-01-20 15:22:20|226.95|224.95|226.95|224.95|226.95|224.95|226.77|224.77|0
1642692150000|2022-01-20 15:22:30|226.77|224.77|226.77|224.77|226.95|224.95|226.77|224.77|0
1642692160000|2022-01-20 15:22:40|227.13|225.13|226.59|224.59|227.13|225.13|226.59|224.59|0
1642692170000|2022-01-20 15:22:50|227.68|225.68|227.68|225.68|228.05|226.05|227.68|225.68|0
1642692180000|2022-01-20 15:23:00|227.78|225.78|229.51|227.51|229.51|227.51|227.78|225.78|0
1642692190000|2022-01-20 15:23:10|229.69|227.69|229.97|227.97|230.06|228.06|229.69|227.69|0
1642692200000|2022-01-20 15:23:20|230.06|228.06|229.51|227.51|230.06|228.06|229.51|227.51|0
1642692210000|2022-01-20 15:23:30|229.69|227.69|229.51|227.51|229.69|227.69|229.33|227.33|0
1642692220000|2022-01-20 15:23:40|229.14|227.14|229.33|227.33|229.33|227.33|229.14|227.14|0
1642692230000|2022-01-20 15:23:50|229.51|227.51|229.51|227.51|229.51|227.51|229.33|227.33|0
1642692240000|2022-01-20 15:24:00|228.59|226.59|228.23|226.23|228.78|226.78|228.23|226.23|0
1642692250000|2022-01-20 15:24:10|228.04|226.04|227.86|225.86|228.04|226.04|227.68|225.68|0
1642692260000|2022-01-20 15:24:20|227.68|225.68|227.86|225.86|228.23|226.23|227.68|225.68|0
1642692270000|2022-01-20 15:24:30|227.5|225.5|227.59|225.59|227.68|225.68|227.5|225.5|0
1642692280000|2022-01-20 15:24:40|227.31|225.31|226.22|224.22|227.31|225.31|226.22|224.22|0
1642692290000|2022-01-20 15:24:50|226.04|224.04|226.22|224.22|226.22|224.22|226.04|224.04|0
1642692300000|2022-01-20 15:25:00|226.04|224.04|226.95|224.95|226.95|224.95|226.04|224.04|0
1642692310000|2022-01-20 15:25:10|226.77|224.77|226.59|224.59|226.77|224.77|226.59|224.59|0
1642692320000|2022-01-20 15:25:20|226.77|224.77|225.86|223.86|226.77|224.77|225.86|223.86|0
1642692330000|2022-01-20 15:25:30|226.59|224.59|227.13|225.13|227.68|225.68|226.59|224.59|0
1642692340000|2022-01-20 15:25:40|227.68|225.68|227.31|225.31|227.68|225.68|227.31|225.31|0
1642692350000|2022-01-20 15:25:50|227.77|225.77|227.5|225.5|227.77|225.77|227.5|225.5|0
1642692360000|2022-01-20 15:26:00|227.68|225.68|227.86|225.86|227.86|225.86|227.5|225.5|0
1642692370000|2022-01-20 15:26:10|227.68|225.68|228.23|226.23|228.23|226.23|227.68|225.68|0
1642692380000|2022-01-20 15:26:20|228.77|226.77|228.77|226.77|228.77|226.77|228.41|226.41|0
1642692390000|2022-01-20 15:26:30|228.41|226.41|228.96|226.96|228.96|226.96|228.41|226.41|0
1642692400000|2022-01-20 15:26:40|228.04|226.04|227.96|225.96|228.23|226.23|227.96|225.96|0
1642692410000|2022-01-20 15:26:50|228.04|226.04|228.04|226.04|228.23|226.23|227.86|225.86|0
1642692420000|2022-01-20 15:27:00|227.86|225.86|226.77|224.77|227.86|225.86|226.77|224.77|0
1642692430000|2022-01-20 15:27:10|226.58|224.58|226.22|224.22|226.58|224.58|226.22|224.22|0
1642692440000|2022-01-20 15:27:20|225.86|223.86|224.95|222.95|225.86|223.86|224.95|222.95|0
1642692450000|2022-01-20 15:27:30|225.13|223.13|224.59|222.59|225.13|223.13|224.41|222.41|0
1642692460000|2022-01-20 15:27:40|224.41|222.41|224.77|222.77|225.13|223.13|224.41|222.41|0
1642692470000|2022-01-20 15:27:50|225.13|223.13|225.13|223.13|225.13|223.13|224.95|222.95|0
1642692480000|2022-01-20 15:28:00|225.31|223.31|225.31|223.31|225.31|223.31|224.95|222.95|0
1642692490000|2022-01-20 15:28:10|225.13|223.13|225.86|223.86|225.86|223.86|225.13|223.13|0
1642692500000|2022-01-20 15:28:20|225.49|223.49|225.86|223.86|225.86|223.86|225.49|223.49|0
1642692510000|2022-01-20 15:28:30|226.04|224.04|226.04|224.04|226.22|224.22|225.67|223.67|0
1642692520000|2022-01-20 15:28:40|226.22|224.22|226.4|224.4|226.4|224.4|226.22|224.22|0
1642692530000|2022-01-20 15:28:50|226.95|224.95|227.31|225.31|227.41|225.41|226.95|224.95|0
1642692540000|2022-01-20 15:29:00|227.13|225.13|226.22|224.22|227.13|225.13|226.22|224.22|0
1642692550000|2022-01-20 15:29:10|225.86|223.86|225.86|223.86|226.22|224.22|225.86|223.86|0
1642692560000|2022-01-20 15:29:20|226.04|224.04|225.31|223.31|226.04|224.04|225.31|223.31|0
1642692570000|2022-01-20 15:29:30|225.13|223.13|224.59|222.59|225.13|223.13|224.59|222.59|0
1642692580000|2022-01-20 15:29:40|224.4|222.4|224.77|222.77|224.77|222.77|224.4|222.4|0
1642692590000|2022-01-20 15:29:50|224.59|222.59|224.77|222.77|224.77|222.77|224.59|222.59|0
1642692600000|2022-01-20 15:30:00|224.95|222.95|223.5|221.5|224.95|222.95|223.5|221.5|0
1642692610000|2022-01-20 15:30:10|223.32|221.32|222.96|220.96|223.5|221.5|222.96|220.96|0
1642692620000|2022-01-20 15:30:20|222.78|220.78|222.6|220.6|222.78|220.78|222.42|220.42|0
1642692630000|2022-01-20 15:30:30|222.78|220.78|222.78|220.78|223.14|221.14|222.78|220.78|0
1642692640000|2022-01-20 15:30:40|222.6|220.6|222.96|220.96|222.96|220.96|222.6|220.6|0
1642692650000|2022-01-20 15:30:50|222.24|220.24|222.78|220.78|222.78|220.78|222.24|220.24|0
1642692660000|2022-01-20 15:31:00|222.6|220.6|222.78|220.78|222.78|220.78|222.42|220.42|0
1642692670000|2022-01-20 15:31:10|222.24|220.24|221.52|219.52|222.24|220.24|221.52|219.52|0
1642692680000|2022-01-20 15:31:20|220.8|218.8|220.62|218.62|220.8|218.8|220.44|218.44|0
1642692690000|2022-01-20 15:31:30|220.89|218.89|220.26|218.26|220.89|218.89|220.26|218.26|0
1642692700000|2022-01-20 15:31:40|220.44|218.44|220.26|218.26|220.44|218.44|220.26|218.26|0
1642692710000|2022-01-20 15:31:50|220.62|218.62|220.44|218.44|220.8|218.8|220.44|218.44|0
1642692720000|2022-01-20 15:32:00|220.26|218.26|220.35|218.35|220.35|218.35|220.08|218.08|0
1642692730000|2022-01-20 15:32:10|220.26|218.26|218.11|216.11|220.26|218.26|218.11|216.11|0
1642692740000|2022-01-20 15:32:20|218.29|216.29|218.11|216.11|218.29|216.29|217.93|215.93|0
1642692750000|2022-01-20 15:32:30|217.58|215.58|217.13|215.13|217.58|215.58|217.13|215.13|0
1642692760000|2022-01-20 15:32:40|217.4|215.4|217.04|215.04|217.58|215.58|217.04|215.04|0
1642692770000|2022-01-20 15:32:50|217.22|215.22|216.86|214.86|217.22|215.22|216.86|214.86|0
1642692780000|2022-01-20 15:33:00|216.69|214.69|219.1|217.1|219.1|217.1|216.69|214.69|0
1642692790000|2022-01-20 15:33:10|219.18|217.18|219|217|219.18|217.18|219|217|0
1642692800000|2022-01-20 15:33:20|219.18|217.18|219.18|217.18|219.18|217.18|219.18|217.18|0
1642692810000|2022-01-20 15:33:30|219|217|219.18|217.18|219.18|217.18|219|217|0
1642692820000|2022-01-20 15:33:40|219|217|219|217|219.18|217.18|219|217|0
1642692830000|2022-01-20 15:33:50|218.29|216.29|218.82|216.82|218.82|216.82|218.29|216.29|0
1642692840000|2022-01-20 15:34:00|218.65|216.65|219|217|219.18|217.18|218.65|216.65|0
1642692850000|2022-01-20 15:34:10|219.18|217.18|219.18|217.18|219.18|217.18|219.1|217.1|0
1642692860000|2022-01-20 15:34:20|219.36|217.36|219.72|217.72|220.08|218.08|219.36|217.36|0
1642692870000|2022-01-20 15:34:30|219.36|217.36|219.72|217.72|219.72|217.72|219.36|217.36|0
1642692880000|2022-01-20 15:34:40|220.08|218.08|219.54|217.54|220.08|218.08|219.54|217.54|0
1642692890000|2022-01-20 15:34:50|220.08|218.08|219.72|217.72|220.08|218.08|219.72|217.72|0
1642692900000|2022-01-20 15:35:00|219.54|217.54|219.36|217.36|219.54|217.54|219.18|217.18|0
1642692910000|2022-01-20 15:35:10|219.18|217.18|219.18|217.18|219.18|217.18|219.18|217.18|0
1642692920000|2022-01-20 15:35:20|219.36|217.36|219.63|217.63|219.63|217.63|219.36|217.36|0
1642692930000|2022-01-20 15:35:30|220.08|218.08|219.36|217.36|220.08|218.08|219.36|217.36|0
1642692940000|2022-01-20 15:35:40|219.18|217.18|219|217|219.18|217.18|219|217|0
1642692950000|2022-01-20 15:35:50|219.18|217.18|219|217|219.18|217.18|219|217|0
1642692960000|2022-01-20 15:36:00|219.18|217.18|219|217|219.36|217.36|219|217|0
1642692970000|2022-01-20 15:36:10|218.82|216.82|218.47|216.47|219|217|218.47|216.47|0
1642692980000|2022-01-20 15:36:20|218.29|216.29|218.82|216.82|218.82|216.82|218.11|216.11|0
1642692990000|2022-01-20 15:36:30|218.64|216.64|218.11|216.11|218.64|216.64|218.11|216.11|0
1642693000000|2022-01-20 15:36:40|218.29|216.29|218.11|216.11|218.29|216.29|217.93|215.93|0
1642693010000|2022-01-20 15:36:50|217.93|215.93|217.75|215.75|217.93|215.93|217.57|215.57|0
1642693020000|2022-01-20 15:37:00|217.57|215.57|217.75|215.75|217.75|215.75|217.57|215.57|0
1642693030000|2022-01-20 15:37:10|217.57|215.57|217.22|215.22|217.57|215.57|217.22|215.22|0
1642693040000|2022-01-20 15:37:20|217.39|215.39|217.75|215.75|217.75|215.75|217.39|215.39|0
1642693050000|2022-01-20 15:37:30|217.93|215.93|217.75|215.75|217.93|215.93|217.75|215.75|0
1642693060000|2022-01-20 15:37:40|217.57|215.57|217.49|215.49|217.57|215.57|217.49|215.49|0
1642693070000|2022-01-20 15:37:50|217.75|215.75|218.11|216.11|218.11|216.11|217.75|215.75|0
1642693080000|2022-01-20 15:38:00|217.93|215.93|218.64|216.64|218.64|216.64|217.75|215.75|0
1642693090000|2022-01-20 15:38:10|219.18|217.18|219.54|217.54|219.54|217.54|219.18|217.18|0
1642693100000|2022-01-20 15:38:20|219.72|217.72|219.9|217.9|219.9|217.9|219.54|217.54|0
1642693110000|2022-01-20 15:38:30|220.07|218.07|219.9|217.9|220.07|218.07|219.72|217.72|0
1642693120000|2022-01-20 15:38:40|220.25|218.25|220.07|218.07|220.25|218.25|220.07|218.07|0
1642693130000|2022-01-20 15:38:50|219.9|217.9|219.72|217.72|220.25|218.25|219.72|217.72|0
1642693140000|2022-01-20 15:39:00|219.54|217.54|219.36|217.36|219.54|217.54|219.18|217.18|0
1642693150000|2022-01-20 15:39:10|219.18|217.18|220.25|218.25|220.25|218.25|219.18|217.18|0
1642693160000|2022-01-20 15:39:20|220.43|218.43|220.07|218.07|220.43|218.43|220.07|218.07|0
1642693170000|2022-01-20 15:39:30|219.72|217.72|219.09|217.09|219.72|217.72|219.09|217.09|0
1642693180000|2022-01-20 15:39:40|219.18|217.18|219.18|217.18|219.36|217.36|219.09|217.09|0
1642693190000|2022-01-20 15:39:50|219.36|217.36|218.73|216.73|219.36|217.36|218.64|216.64|0
1642693200000|2022-01-20 15:40:00|218.64|216.64|218.82|216.82|218.82|216.82|218.64|216.64|0
1642693210000|2022-01-20 15:40:10|218.46|216.46|217.93|215.93|218.46|216.46|217.93|215.93|0
1642693220000|2022-01-20 15:40:20|217.75|215.75|217.39|215.39|217.75|215.75|217.39|215.39|0
1642693230000|2022-01-20 15:40:30|217.57|215.57|217.04|215.04|217.57|215.57|217.04|215.04|0
1642693240000|2022-01-20 15:40:40|217.49|215.49|217.21|215.21|217.57|215.57|217.21|215.21|0
1642693250000|2022-01-20 15:40:50|217.39|215.39|217.57|215.57|217.57|215.57|217.39|215.39|0
1642693260000|2022-01-20 15:41:00|217.21|215.21|216.68|214.68|217.21|215.21|216.68|214.68|0
1642693270000|2022-01-20 15:41:10|217.04|215.04|216.68|214.68|217.04|215.04|216.68|214.68|0
1642693280000|2022-01-20 15:41:20|217.04|215.04|217.75|215.75|217.75|215.75|217.04|215.04|0
1642693290000|2022-01-20 15:41:30|218.11|216.11|218.28|216.28|218.64|216.64|218.11|216.11|0
1642693300000|2022-01-20 15:41:40|218.46|216.46|218.46|216.46|218.46|216.46|218.46|216.46|0
1642693310000|2022-01-20 15:41:50|218.64|216.64|218.46|216.46|218.82|216.82|218.46|216.46|0
1642693320000|2022-01-20 15:42:00|218.82|216.82|219|217|219|217|218.82|216.82|0
1642693330000|2022-01-20 15:42:10|218.64|216.64|218.46|216.46|218.82|216.82|218.46|216.46|0
1642693340000|2022-01-20 15:42:20|218.1|216.1|218.46|216.46|218.46|216.46|218.1|216.1|0
1642693350000|2022-01-20 15:42:30|218.28|216.28|217.93|215.93|218.28|216.28|217.75|215.75|0
1642693360000|2022-01-20 15:42:40|217.75|215.75|217.93|215.93|217.93|215.93|217.75|215.75|0
1642693370000|2022-01-20 15:42:50|217.75|215.75|217.75|215.75|217.75|215.75|217.75|215.75|0
1642693380000|2022-01-20 15:43:00|217.93|215.93|217.93|215.93|217.93|215.93|217.93|215.93|0
1642693390000|2022-01-20 15:43:10|217.39|215.39|217.03|215.03|217.39|215.39|217.03|215.03|0
1642693400000|2022-01-20 15:43:20|217.21|215.21|217.21|215.21|217.39|215.39|217.21|215.21|0
1642693410000|2022-01-20 15:43:30|217.57|215.57|217.57|215.57|217.57|215.57|217.57|215.57|0
1642693420000|2022-01-20 15:43:40|217.75|215.75|217.93|215.93|217.93|215.93|217.57|215.57|0
1642693430000|2022-01-20 15:43:50|217.39|215.39|217.39|215.39|217.57|215.57|217.39|215.39|0
1642693440000|2022-01-20 15:44:00|217.21|215.21|216.68|214.68|217.57|215.57|216.68|214.68|0
1642693450000|2022-01-20 15:44:10|216.32|214.32|216.86|214.86|216.86|214.86|216.32|214.32|0
1642693460000|2022-01-20 15:44:20|216.5|214.5|217.75|215.75|217.75|215.75|216.5|214.5|0
1642693470000|2022-01-20 15:44:30|217.84|215.84|218.2|216.2|218.2|216.2|217.84|215.84|0
1642693480000|2022-01-20 15:44:40|218.46|216.46|218.46|216.46|218.64|216.64|218.46|216.46|0
1642693490000|2022-01-20 15:44:50|218.64|216.64|218.64|216.64|219|217|218.64|216.64|0
1642693500000|2022-01-20 15:45:00|218.1|216.1|218.02|216.02|218.1|216.1|217.92|215.92|0
1642693510000|2022-01-20 15:45:10|217.92|215.92|218.82|216.82|218.82|216.82|217.92|215.92|0
1642693520000|2022-01-20 15:45:20|218.64|216.64|218.28|216.28|218.64|216.64|218.28|216.28|0
1642693530000|2022-01-20 15:45:30|218.1|216.1|217.57|215.57|218.1|216.1|217.57|215.57|0
1642693540000|2022-01-20 15:45:40|217.21|215.21|216.86|214.86|217.21|215.21|216.86|214.86|0
1642693550000|2022-01-20 15:45:50|217.03|215.03|217.03|215.03|217.03|215.03|217.03|215.03|0
1642693560000|2022-01-20 15:46:00|216.86|214.86|216.68|214.68|216.86|214.86|216.68|214.68|0
1642693570000|2022-01-20 15:46:10|216.59|214.59|216.32|214.32|216.68|214.68|216.32|214.32|0
1642693580000|2022-01-20 15:46:20|216.5|214.5|216.86|214.86|216.86|214.86|216.32|214.32|0
1642693590000|2022-01-20 15:46:30|216.68|214.68|216.68|214.68|216.68|214.68|216.68|214.68|0
1642693600000|2022-01-20 15:46:40|216.5|214.5|216.5|214.5|216.5|214.5|216.5|214.5|0
1642693610000|2022-01-20 15:46:50|216.32|214.32|216.32|214.32|216.32|214.32|216.14|214.14|0
1642693620000|2022-01-20 15:47:00|216.14|214.14|216.14|214.14|216.14|214.14|215.97|213.97|0
1642693630000|2022-01-20 15:47:10|215.97|213.97|215.61|213.61|215.97|213.97|215.61|213.61|0
1642693640000|2022-01-20 15:47:20|215.79|213.79|215.79|213.79|215.79|213.79|215.79|213.79|0
1642693650000|2022-01-20 15:47:30|215.61|213.61|215.61|213.61|215.61|213.61|215.43|213.43|0
1642693660000|2022-01-20 15:47:40|215.53|213.53|215.43|213.43|215.79|213.79|215.43|213.43|0
1642693670000|2022-01-20 15:47:50|215.79|213.79|216.14|214.14|216.14|214.14|215.61|213.61|0
1642693680000|2022-01-20 15:48:00|215.79|213.79|215.61|213.61|215.79|213.79|215.43|213.43|0
1642693690000|2022-01-20 15:48:10|215.43|213.43|214.37|212.37|215.43|213.43|214.37|212.37|0
1642693700000|2022-01-20 15:48:20|214.64|212.64|214.37|212.37|214.9|212.9|214.37|212.37|0
1642693710000|2022-01-20 15:48:30|214.19|212.19|214.37|212.37|214.55|212.55|214.19|212.19|0
1642693720000|2022-01-20 15:48:40|214.19|212.19|216.52|214.52|216.87|214.87|214.19|212.19|0
1642693730000|2022-01-20 15:48:50|214.82|212.82|214.82|212.82|214.82|212.82|214.64|212.64|0
1642693740000|2022-01-20 15:49:00|214.73|212.73|214.64|212.64|214.73|212.73|214.64|212.64|0
1642693750000|2022-01-20 15:49:10|214.46|212.46|214.11|212.11|214.46|212.46|214.11|212.11|0
1642693760000|2022-01-20 15:49:20|214.29|212.29|214.64|212.64|214.64|212.64|214.29|212.29|0
1642693770000|2022-01-20 15:49:30|214.46|212.46|214.64|212.64|214.82|212.82|214.46|212.46|0
1642693780000|2022-01-20 15:49:40|214.46|212.46|214.82|212.82|214.82|212.82|214.46|212.46|0
1642693790000|2022-01-20 15:49:50|214.64|212.64|214.46|212.46|214.64|212.64|214.46|212.46|0
1642693800000|2022-01-20 15:50:00|214.11|212.11|214.46|212.46|214.46|212.46|214.11|212.11|0
1642693810000|2022-01-20 15:50:10|214.56|212.56|214.82|212.82|214.99|212.99|214.56|212.56|0
1642693820000|2022-01-20 15:50:20|214.64|212.64|214.29|212.29|214.64|212.64|214.11|212.11|0
1642693830000|2022-01-20 15:50:30|214.11|212.11|214.46|212.46|214.46|212.46|214.11|212.11|0
1642693840000|2022-01-20 15:50:40|214.64|212.64|214.64|212.64|214.64|212.64|214.64|212.64|0
1642693860000|2022-01-20 15:51:00|214.29|212.29|214.99|212.99|214.99|212.99|214.29|212.29|0
1642693870000|2022-01-20 15:51:10|214.64|212.64|214.82|212.82|214.82|212.82|214.64|212.64|0
1642693880000|2022-01-20 15:51:20|214.73|212.73|214.29|212.29|214.73|212.73|214.29|212.29|0
1642693890000|2022-01-20 15:51:30|214.46|212.46|214.29|212.29|214.64|212.64|214.29|212.29|0
1642693900000|2022-01-20 15:51:40|214.11|212.11|214.64|212.64|214.64|212.64|214.11|212.11|0
1642693910000|2022-01-20 15:51:50|214.73|212.73|214.46|212.46|214.73|212.73|214.46|212.46|0
1642693920000|2022-01-20 15:52:00|214.29|212.29|214.11|212.11|214.46|212.46|214.11|212.11|0
1642693930000|2022-01-20 15:52:10|214.29|212.29|214.29|212.29|214.46|212.46|214.29|212.29|0
1642693940000|2022-01-20 15:52:20|214.64|212.64|214.81|212.81|214.99|212.99|214.64|212.64|0
1642693950000|2022-01-20 15:52:30|214.29|212.29|214.11|212.11|214.29|212.29|214.11|212.11|0
1642693960000|2022-01-20 15:52:40|214.29|212.29|213.5|211.5|214.29|212.29|213.5|211.5|0
1642693970000|2022-01-20 15:52:50|213.58|211.58|213.23|211.23|213.58|211.58|212.88|210.88|0
1642693980000|2022-01-20 15:53:00|213.05|211.05|212.7|210.7|213.05|211.05|212.7|210.7|0
1642693990000|2022-01-20 15:53:10|212.88|210.88|212.53|210.53|212.88|210.88|212.35|210.35|0
1642694000000|2022-01-20 15:53:20|213.05|211.05|212.7|210.7|213.05|211.05|212.53|210.53|0
1642694010000|2022-01-20 15:53:30|212.88|210.88|212.53|210.53|212.88|210.88|212.53|210.53|0
1642694020000|2022-01-20 15:53:40|212.7|210.7|212.7|210.7|212.7|210.7|212.35|210.35|0
1642694030000|2022-01-20 15:53:50|212.53|210.53|213.23|211.23|213.23|211.23|212.53|210.53|0
1642694040000|2022-01-20 15:54:00|213.58|211.58|213.58|211.58|213.76|211.76|213.58|211.58|0
1642694050000|2022-01-20 15:54:10|213.23|211.23|213.23|211.23|213.4|211.4|213.23|211.23|0
1642694060000|2022-01-20 15:54:20|213.05|211.05|212.88|210.88|213.05|211.05|212.88|210.88|0
1642694070000|2022-01-20 15:54:30|213.05|211.05|213.23|211.23|213.23|211.23|213.05|211.05|0
1642694080000|2022-01-20 15:54:40|213.05|211.05|212.88|210.88|213.05|211.05|212.88|210.88|0
1642694100000|2022-01-20 15:55:00|213.05|211.05|213.4|211.4|213.4|211.4|213.05|211.05|0
1642694110000|2022-01-20 15:55:10|213.58|211.58|213.58|211.58|213.58|211.58|213.05|211.05|0
1642694120000|2022-01-20 15:55:20|213.4|211.4|213.58|211.58|213.58|211.58|213.4|211.4|0
1642694130000|2022-01-20 15:55:30|213.76|211.76|214.11|212.11|214.11|212.11|213.76|211.76|0
1642694140000|2022-01-20 15:55:40|213.93|211.93|214.11|212.11|214.28|212.28|213.93|211.93|0
1642694150000|2022-01-20 15:55:50|214.28|212.28|214.28|212.28|214.28|212.28|214.28|212.28|0
1642694160000|2022-01-20 15:56:00|214.11|212.11|214.46|212.46|214.46|212.46|213.93|211.93|0
1642694170000|2022-01-20 15:56:10|214.28|212.28|214.28|212.28|214.28|212.28|213.93|211.93|0
1642694180000|2022-01-20 15:56:20|214.46|212.46|214.64|212.64|214.64|212.64|214.46|212.46|0
1642694190000|2022-01-20 15:56:30|214.99|212.99|214.81|212.81|214.99|212.99|214.81|212.81|0
1642694200000|2022-01-20 15:56:40|214.46|212.46|214.28|212.28|214.64|212.64|214.28|212.28|0
1642694210000|2022-01-20 15:56:50|214.46|212.46|214.46|212.46|214.64|212.64|214.46|212.46|0
1642694220000|2022-01-20 15:57:00|214.11|212.11|213.93|211.93|214.11|212.11|213.93|211.93|0
1642694230000|2022-01-20 15:57:10|214.11|212.11|214.64|212.64|214.64|212.64|214.11|212.11|0
1642694240000|2022-01-20 15:57:20|214.46|212.46|214.64|212.64|214.64|212.64|214.46|212.46|0
1642694250000|2022-01-20 15:57:30|214.99|212.99|214.81|212.81|214.99|212.99|214.81|212.81|0
1642694260000|2022-01-20 15:57:40|214.99|212.99|215.34|213.34|215.34|213.34|214.99|212.99|0
1642694270000|2022-01-20 15:57:50|215.16|213.16|214.99|212.99|215.16|213.16|214.99|212.99|0
1642694280000|2022-01-20 15:58:00|214.64|212.64|215.34|213.34|215.34|213.34|214.64|212.64|0
1642694290000|2022-01-20 15:58:10|215.52|213.52|215.34|213.34|215.52|213.52|215.34|213.34|0
1642694300000|2022-01-20 15:58:20|215.52|213.52|215.69|213.69|215.69|213.69|215.34|213.34|0
1642694310000|2022-01-20 15:58:30|215.52|213.52|215.34|213.34|215.52|213.52|215.34|213.34|0
1642694320000|2022-01-20 15:58:40|215.16|213.16|215.34|213.34|215.52|213.52|215.16|213.16|0
1642694330000|2022-01-20 15:58:50|215.16|213.16|214.99|212.99|215.34|213.34|214.99|212.99|0
1642694340000|2022-01-20 15:59:00|214.81|212.81|215.34|213.34|215.52|213.52|214.81|212.81|0
1642694350000|2022-01-20 15:59:10|214.99|212.99|214.63|212.63|214.99|212.99|214.63|212.63|0
1642694360000|2022-01-20 15:59:20|214.37|212.37|213.58|211.58|214.37|212.37|213.58|211.58|0
1642694370000|2022-01-20 15:59:30|213.4|211.4|213.58|211.58|213.75|211.75|213.4|211.4|0
1642694380000|2022-01-20 15:59:40|213.93|211.93|214.28|212.28|214.28|212.28|213.93|211.93|0
1642694390000|2022-01-20 15:59:50|213.93|211.93|214.2|212.2|214.2|212.2|213.93|211.93|0
1642694400000|2022-01-20 16:00:00|214.28|212.28|213.93|211.93|214.28|212.28|213.75|211.75|0
1642694410000|2022-01-20 16:00:10|214.11|212.11|213.23|211.23|214.11|212.11|213.23|211.23|0
1642694420000|2022-01-20 16:00:20|213.4|211.4|213.05|211.05|213.4|211.4|213.05|211.05|0
1642694430000|2022-01-20 16:00:30|212.52|210.52|212.52|210.52|212.87|210.87|212.52|210.52|0
1642694440000|2022-01-20 16:00:40|212.7|210.7|212.52|210.52|212.7|210.7|212.35|210.35|0
1642694450000|2022-01-20 16:00:50|212.35|210.35|212|210|212.52|210.52|212|210|0
1642694460000|2022-01-20 16:01:00|211.82|209.82|211.82|209.82|211.82|209.82|211.65|209.65|0
1642694470000|2022-01-20 16:01:10|211.65|209.65|211.65|209.65|211.82|209.82|211.65|209.65|0
1642694480000|2022-01-20 16:01:20|211.82|209.82|211.47|209.47|211.82|209.82|211.3|209.3|0
1642694490000|2022-01-20 16:01:30|210.95|208.95|211.12|209.12|211.3|209.3|210.95|208.95|0
1642694500000|2022-01-20 16:01:40|211.3|209.3|211.12|209.12|211.47|209.47|211.12|209.12|0
1642694510000|2022-01-20 16:01:50|211.65|209.65|211.47|209.47|211.65|209.65|211.47|209.47|0
1642694520000|2022-01-20 16:02:00|211.12|209.12|211.12|209.12|211.3|209.3|211.12|209.12|0
1642694530000|2022-01-20 16:02:10|211.3|209.3|210.95|208.95|211.3|209.3|210.95|208.95|0
1642694540000|2022-01-20 16:02:20|210.77|208.77|210.6|208.6|210.77|208.77|210.42|208.42|0
1642694550000|2022-01-20 16:02:30|210.42|208.42|210.07|208.07|210.6|208.6|210.07|208.07|0
1642694560000|2022-01-20 16:02:40|209.72|207.72|209.9|207.9|209.9|207.9|209.55|207.55|0
1642694570000|2022-01-20 16:02:50|209.55|207.55|209.72|207.72|209.72|207.72|209.55|207.55|0
1642694580000|2022-01-20 16:03:00|209.55|207.55|209.9|207.9|209.99|207.99|209.55|207.55|0
1642694590000|2022-01-20 16:03:10|209.72|207.72|209.9|207.9|210.07|208.07|209.72|207.72|0
1642694600000|2022-01-20 16:03:20|210.07|208.07|210.6|208.6|210.6|208.6|210.07|208.07|0
1642694610000|2022-01-20 16:03:30|210.42|208.42|210.6|208.6|210.6|208.6|210.42|208.42|0
1642694620000|2022-01-20 16:03:40|210.42|208.42|210.6|208.6|210.6|208.6|210.42|208.42|0
1642694630000|2022-01-20 16:03:50|210.77|208.77|210.77|208.77|210.77|208.77|210.77|208.77|0
1642694640000|2022-01-20 16:04:00|210.6|208.6|210.69|208.69|210.69|208.69|210.51|208.51|0
1642694650000|2022-01-20 16:04:10|210.86|208.86|210.94|208.94|210.94|208.94|210.77|208.77|0
1642694660000|2022-01-20 16:04:20|210.77|208.77|210.94|208.94|210.94|208.94|210.77|208.77|0
1642694670000|2022-01-20 16:04:30|211.12|209.12|211.12|209.12|211.12|209.12|211.12|209.12|0
1642694680000|2022-01-20 16:04:40|211.29|209.29|211.29|209.29|211.29|209.29|211.12|209.12|0
1642694690000|2022-01-20 16:04:50|211.47|209.47|211.29|209.29|211.47|209.47|211.12|209.12|0
1642694700000|2022-01-20 16:05:00|211.12|209.12|211.12|209.12|211.47|209.47|211.12|209.12|0
1642694710000|2022-01-20 16:05:10|211.47|209.47|211.64|209.64|211.64|209.64|211.47|209.47|0
1642694720000|2022-01-20 16:05:20|211.29|209.29|211.64|209.64|211.99|209.99|211.29|209.29|0
1642694730000|2022-01-20 16:05:30|211.47|209.47|211.47|209.47|211.47|209.47|211.47|209.47|0
1642694740000|2022-01-20 16:05:40|211.29|209.29|211.47|209.47|211.47|209.47|211.29|209.29|0
1642694750000|2022-01-20 16:05:50|211.64|209.64|211.29|209.29|211.64|209.64|211.12|209.12|0
1642694760000|2022-01-20 16:06:00|211.12|209.12|211.82|209.82|211.82|209.82|211.12|209.12|0
1642694770000|2022-01-20 16:06:10|211.47|209.47|211.47|209.47|211.47|209.47|211.38|209.38|0
1642694780000|2022-01-20 16:06:20|211.64|209.64|211.82|209.82|211.82|209.82|211.64|209.64|0
1642694790000|2022-01-20 16:06:30|211.64|209.64|211.64|209.64|211.64|209.64|211.64|209.64|0
1642694800000|2022-01-20 16:06:40|211.82|209.82|212.17|210.17|212.17|210.17|211.82|209.82|0
1642694810000|2022-01-20 16:06:50|212.34|210.34|212.34|210.34|212.34|210.34|212.34|210.34|0
1642694820000|2022-01-20 16:07:00|212.69|210.69|212.87|210.87|213.05|211.05|212.69|210.69|0
1642694830000|2022-01-20 16:07:10|213.05|211.05|212.87|210.87|213.05|211.05|212.87|210.87|0
1642694840000|2022-01-20 16:07:20|212.69|210.69|212.69|210.69|212.69|210.69|212.61|210.61|0
1642694850000|2022-01-20 16:07:30|212.52|210.52|212.34|210.34|212.52|210.52|212.34|210.34|0
1642694860000|2022-01-20 16:07:40|212.69|210.69|212.69|210.69|212.69|210.69|212.52|210.52|0
1642694870000|2022-01-20 16:07:50|212.52|210.52|212.52|210.52|212.69|210.69|212.52|210.52|0
1642694880000|2022-01-20 16:08:00|211.99|209.99|212.17|210.17|212.34|210.34|211.82|209.82|0
1642694890000|2022-01-20 16:08:10|211.82|209.82|211.64|209.64|211.99|209.99|211.64|209.64|0
1642694900000|2022-01-20 16:08:20|211.47|209.47|211.47|209.47|211.47|209.47|211.29|209.29|0
1642694910000|2022-01-20 16:08:30|211.29|209.29|211.64|209.64|211.64|209.64|211.29|209.29|0
1642694920000|2022-01-20 16:08:40|211.82|209.82|211.82|209.82|211.82|209.82|211.82|209.82|0
1642694930000|2022-01-20 16:08:50|211.64|209.64|211.82|209.82|211.82|209.82|211.47|209.47|0
1642694940000|2022-01-20 16:09:00|211.99|209.99|212.69|210.69|212.69|210.69|211.99|209.99|0
1642694950000|2022-01-20 16:09:10|213.22|211.22|212.78|210.78|213.4|211.4|212.78|210.78|0
1642694960000|2022-01-20 16:09:20|212.52|210.52|212.52|210.52|212.52|210.52|212.17|210.17|0
1642694970000|2022-01-20 16:09:30|212.69|210.69|213.04|211.04|213.04|211.04|212.69|210.69|0
1642694980000|2022-01-20 16:09:40|212.87|210.87|213.04|211.04|213.04|211.04|212.69|210.69|0
1642694990000|2022-01-20 16:09:50|212.87|210.87|212.69|210.69|212.87|210.87|212.69|210.69|0
1642695000000|2022-01-20 16:10:00|212.52|210.52|213.4|211.4|213.4|211.4|212.52|210.52|0
1642695010000|2022-01-20 16:10:10|213.57|211.57|213.57|211.57|213.75|211.75|213.4|211.4|0
1642695020000|2022-01-20 16:10:20|213.92|211.92|214.1|212.1|214.1|212.1|213.84|211.84|0
1642695030000|2022-01-20 16:10:30|213.92|211.92|214.28|212.28|214.28|212.28|213.92|211.92|0
1642695040000|2022-01-20 16:10:40|214.8|212.8|214.63|212.63|214.8|212.8|214.63|212.63|0
1642695050000|2022-01-20 16:10:50|214.8|212.8|214.45|212.45|214.8|212.8|214.45|212.45|0
1642695060000|2022-01-20 16:11:00|214.28|212.28|214.63|212.63|214.98|212.98|214.28|212.28|0
1642695070000|2022-01-20 16:11:10|214.8|212.8|214.98|212.98|215.07|213.07|214.8|212.8|0
1642695080000|2022-01-20 16:11:20|215.16|213.16|215.51|213.51|215.51|213.51|215.16|213.16|0
1642695090000|2022-01-20 16:11:30|215.16|213.16|215.16|213.16|215.33|213.33|215.16|213.16|0
1642695100000|2022-01-20 16:11:40|215.33|213.33|215.51|213.51|215.51|213.51|215.33|213.33|0
1642695110000|2022-01-20 16:11:50|215.16|213.16|215.16|213.16|215.33|213.33|215.16|213.16|0
1642695120000|2022-01-20 16:12:00|214.98|212.98|214.8|212.8|214.98|212.98|214.63|212.63|0
1642695130000|2022-01-20 16:12:10|215.33|213.33|215.69|213.69|215.86|213.86|215.33|213.33|0
1642695140000|2022-01-20 16:12:20|215.33|213.33|215.69|213.69|215.69|213.69|215.16|213.16|0
1642695150000|2022-01-20 16:12:30|215.86|213.86|215.51|213.51|215.86|213.86|215.51|213.51|0
1642695160000|2022-01-20 16:12:40|215.69|213.69|215.69|213.69|215.69|213.69|215.51|213.51|0
1642695170000|2022-01-20 16:12:50|215.86|213.86|215.86|213.86|216.04|214.04|215.86|213.86|0
1642695180000|2022-01-20 16:13:00|216.04|214.04|216.22|214.22|216.22|214.22|216.04|214.04|0
1642695190000|2022-01-20 16:13:10|216.93|214.93|216.75|214.75|216.93|214.93|216.75|214.75|0
1642695200000|2022-01-20 16:13:20|216.57|214.57|216.75|214.75|216.75|214.75|216.57|214.57|0
1642695210000|2022-01-20 16:13:30|216.93|214.93|217.1|215.1|217.1|215.1|216.93|214.93|0
1642695220000|2022-01-20 16:13:40|216.93|214.93|217.46|215.46|217.46|215.46|216.93|214.93|0
1642695230000|2022-01-20 16:13:50|217.28|215.28|217.28|215.28|217.64|215.64|217.28|215.28|0
1642695240000|2022-01-20 16:14:00|217.02|215.02|216.57|214.57|217.02|215.02|216.57|214.57|0
1642695250000|2022-01-20 16:14:10|216.39|214.39|216.39|214.39|216.39|214.39|216.22|214.22|0
1642695260000|2022-01-20 16:14:20|216.57|214.57|216.39|214.39|216.75|214.75|216.39|214.39|0
1642695270000|2022-01-20 16:14:30|216.57|214.57|216.22|214.22|216.57|214.57|216.22|214.22|0
1642695280000|2022-01-20 16:14:40|216.39|214.39|216.39|214.39|216.75|214.75|216.39|214.39|0
1642695290000|2022-01-20 16:14:50|216.22|214.22|216.39|214.39|216.39|214.39|216.22|214.22|0
1642695300000|2022-01-20 16:15:00|216.22|214.22|216.22|214.22|216.39|214.39|216.22|214.22|0
1642695310000|2022-01-20 16:15:10|216.57|214.57|216.57|214.57|216.75|214.75|216.57|214.57|0
1642695320000|2022-01-20 16:15:20|216.92|214.92|217.02|215.02|217.02|215.02|216.92|214.92|0
1642695330000|2022-01-20 16:15:30|217.1|215.1|216.92|214.92|217.1|215.1|216.92|214.92|0
1642695340000|2022-01-20 16:15:40|217.1|215.1|217.46|215.46|217.46|215.46|217.1|215.1|0
1642695350000|2022-01-20 16:15:50|217.28|215.28|217.28|215.28|217.46|215.46|217.28|215.28|0
1642695360000|2022-01-20 16:16:00|217.46|215.46|217.63|215.63|217.81|215.81|217.46|215.46|0
1642695370000|2022-01-20 16:16:10|217.46|215.46|217.81|215.81|217.81|215.81|217.46|215.46|0
1642695380000|2022-01-20 16:16:20|217.46|215.46|216.92|214.92|217.46|215.46|216.92|214.92|0
1642695390000|2022-01-20 16:16:30|216.39|214.39|216.39|214.39|216.39|214.39|216.39|214.39|0
1642695400000|2022-01-20 16:16:40|216.21|214.21|216.92|214.92|217.1|215.1|216.21|214.21|0
1642695410000|2022-01-20 16:16:50|217.1|215.1|216.92|214.92|217.1|215.1|216.92|214.92|0
1642695420000|2022-01-20 16:17:00|217.28|215.28|217.1|215.1|217.28|215.28|216.92|214.92|0
1642695430000|2022-01-20 16:17:10|217.28|215.28|217.1|215.1|217.28|215.28|217.1|215.1|0
1642695440000|2022-01-20 16:17:20|217.28|215.28|216.92|214.92|217.28|215.28|216.92|214.92|0
1642695450000|2022-01-20 16:17:30|216.57|214.57|216.21|214.21|216.57|214.57|216.04|214.04|0
1642695460000|2022-01-20 16:17:40|216.04|214.04|215.95|213.95|216.04|214.04|215.95|213.95|0
1642695470000|2022-01-20 16:17:50|216.04|214.04|215.86|213.86|216.04|214.04|215.86|213.86|0
1642695480000|2022-01-20 16:18:00|215.68|213.68|215.51|213.51|215.68|213.68|215.51|213.51|0
1642695490000|2022-01-20 16:18:10|215.33|213.33|215.15|213.15|215.51|213.51|214.98|212.98|0
1642695500000|2022-01-20 16:18:20|215.33|213.33|215.68|213.68|216.04|214.04|215.33|213.33|0
1642695510000|2022-01-20 16:18:30|215.51|213.51|215.15|213.15|215.51|213.51|214.8|212.8|0
1642695520000|2022-01-20 16:18:40|214.98|212.98|214.98|212.98|215.15|213.15|214.98|212.98|0
1642695530000|2022-01-20 16:18:50|214.45|212.45|214.8|212.8|214.8|212.8|214.45|212.45|0
1642695540000|2022-01-20 16:19:00|214.62|212.62|214.98|212.98|214.98|212.98|214.62|212.62|0
1642695550000|2022-01-20 16:19:10|215.24|213.24|215.33|213.33|215.33|213.33|215.15|213.15|0
1642695560000|2022-01-20 16:19:20|215.51|213.51|215.68|213.68|215.86|213.86|215.51|213.51|0
1642695570000|2022-01-20 16:19:30|215.51|213.51|215.68|213.68|215.68|213.68|215.51|213.51|0
1642695580000|2022-01-20 16:19:40|215.51|213.51|215.33|213.33|215.51|213.51|215.15|213.15|0
1642695590000|2022-01-20 16:19:50|215.51|213.51|215.51|213.51|215.51|213.51|215.51|213.51|0
1642695600000|2022-01-20 16:20:00|215.68|213.68|216.74|214.74|216.74|214.74|215.68|213.68|0
1642695610000|2022-01-20 16:20:10|216.92|214.92|217.45|215.45|217.45|215.45|216.92|214.92|0
1642695620000|2022-01-20 16:20:20|217.28|215.28|217.81|215.81|217.99|215.99|217.28|215.28|0
1642695630000|2022-01-20 16:20:30|217.63|215.63|217.45|215.45|217.63|215.63|217.45|215.45|0
1642695640000|2022-01-20 16:20:40|217.28|215.28|217.28|215.28|217.28|215.28|217.1|215.1|0
1642695650000|2022-01-20 16:20:50|217.81|215.81|217.81|215.81|217.81|215.81|217.63|215.63|0
1642695660000|2022-01-20 16:21:00|217.63|215.63|217.28|215.28|217.63|215.63|217.28|215.28|0
1642695670000|2022-01-20 16:21:10|217.1|215.1|216.92|214.92|217.1|215.1|216.92|214.92|0
1642695680000|2022-01-20 16:21:20|216.74|214.74|216.92|214.92|217.1|215.1|216.74|214.74|0
1642695690000|2022-01-20 16:21:30|216.57|214.57|216.57|214.57|216.57|214.57|216.48|214.48|0
1642695700000|2022-01-20 16:21:40|216.74|214.74|216.57|214.57|216.92|214.92|216.57|214.57|0
1642695710000|2022-01-20 16:21:50|216.74|214.74|216.74|214.74|216.92|214.92|216.74|214.74|0
1642695720000|2022-01-20 16:22:00|217.1|215.1|217.63|215.63|217.63|215.63|217.1|215.1|0
1642695730000|2022-01-20 16:22:10|217.45|215.45|217.45|215.45|217.45|215.45|217.1|215.1|0
1642695740000|2022-01-20 16:22:20|217.19|215.19|217.45|215.45|217.45|215.45|217.19|215.19|0
1642695750000|2022-01-20 16:22:30|217.63|215.63|217.81|215.81|217.81|215.81|217.63|215.63|0
1642695760000|2022-01-20 16:22:40|217.63|215.63|217.63|215.63|217.81|215.81|217.63|215.63|0
1642695770000|2022-01-20 16:22:50|217.81|215.81|217.81|215.81|217.81|215.81|217.81|215.81|0
1642695780000|2022-01-20 16:23:00|217.99|215.99|218.08|216.08|218.16|216.16|217.99|215.99|0
1642695790000|2022-01-20 16:23:10|217.99|215.99|218.7|216.7|218.7|216.7|217.99|215.99|0
1642695800000|2022-01-20 16:23:20|218.52|216.52|218.7|216.7|218.7|216.7|218.52|216.52|0
1642695810000|2022-01-20 16:23:30|218.88|216.88|218.7|216.7|218.88|216.88|218.7|216.7|0
1642695820000|2022-01-20 16:23:40|218.88|216.88|218.52|216.52|218.88|216.88|218.52|216.52|0
1642695830000|2022-01-20 16:23:50|219.23|217.23|218.52|216.52|219.23|217.23|218.52|216.52|0
1642695840000|2022-01-20 16:24:00|219.05|217.05|219.05|217.05|219.05|217.05|218.87|216.87|0
1642695850000|2022-01-20 16:24:10|219.23|217.23|219.23|217.23|219.23|217.23|219.23|217.23|0
1642695860000|2022-01-20 16:24:20|219.77|217.77|219.77|217.77|219.77|217.77|219.59|217.59|0
1642695870000|2022-01-20 16:24:30|219.59|217.59|219.05|217.05|219.59|217.59|219.05|217.05|0
1642695880000|2022-01-20 16:24:40|218.7|216.7|218.52|216.52|218.7|216.7|218.34|216.34|0
1642695890000|2022-01-20 16:24:50|218.7|216.7|217.98|215.98|218.7|216.7|217.98|215.98|0
1642695900000|2022-01-20 16:25:00|218.52|216.52|218.43|216.43|218.52|216.52|218.34|216.34|0
1642695910000|2022-01-20 16:25:10|218.34|216.34|218.52|216.52|218.7|216.7|218.34|216.34|0
1642695920000|2022-01-20 16:25:20|218.34|216.34|218.16|216.16|218.34|216.34|217.98|215.98|0
1642695930000|2022-01-20 16:25:30|217.98|215.98|217.98|215.98|218.16|216.16|217.98|215.98|0
1642695940000|2022-01-20 16:25:40|217.27|215.27|216.83|214.83|217.27|215.27|216.83|214.83|0
1642695950000|2022-01-20 16:25:50|216.92|214.92|216.83|214.83|217.1|215.1|216.83|214.83|0
1642695960000|2022-01-20 16:26:00|216.92|214.92|216.39|214.39|216.92|214.92|216.39|214.39|0
1642695970000|2022-01-20 16:26:10|215.68|213.68|216.03|214.03|216.03|214.03|215.68|213.68|0
1642695980000|2022-01-20 16:26:20|215.86|213.86|215.68|213.68|215.86|213.86|215.5|213.5|0
1642695990000|2022-01-20 16:26:30|215.77|213.77|216.03|214.03|216.03|214.03|215.68|213.68|0
1642696000000|2022-01-20 16:26:40|216.39|214.39|215.85|213.85|216.39|214.39|215.85|213.85|0
1642696010000|2022-01-20 16:26:50|216.03|214.03|216.03|214.03|216.03|214.03|215.85|213.85|0
1642696020000|2022-01-20 16:27:00|215.68|213.68|215.85|213.85|215.85|213.85|215.68|213.68|0
1642696030000|2022-01-20 16:27:10|216.03|214.03|216.03|214.03|216.03|214.03|215.85|213.85|0
1642696040000|2022-01-20 16:27:20|216.21|214.21|216.39|214.39|216.39|214.39|216.21|214.21|0
1642696050000|2022-01-20 16:27:30|216.56|214.56|215.85|213.85|216.56|214.56|215.85|213.85|0
1642696060000|2022-01-20 16:27:40|216.03|214.03|216.21|214.21|216.21|214.21|216.03|214.03|0
1642696070000|2022-01-20 16:27:50|216.56|214.56|216.21|214.21|216.56|214.56|216.21|214.21|0
1642696080000|2022-01-20 16:28:00|216.39|214.39|216.03|214.03|216.56|214.56|216.03|214.03|0
1642696090000|2022-01-20 16:28:10|216.39|214.39|216.21|214.21|216.39|214.39|216.21|214.21|0
1642696100000|2022-01-20 16:28:20|215.76|213.76|215.06|213.06|215.76|213.76|215.06|213.06|0
1642696110000|2022-01-20 16:28:30|215.23|213.23|214.7|212.7|215.23|213.23|214.7|212.7|0
1642696120000|2022-01-20 16:28:40|215.06|213.06|215.05|213.05|215.23|213.23|215.05|213.05|0
1642696130000|2022-01-20 16:28:50|214.88|212.88|214.88|212.88|214.88|212.88|214.88|212.88|0
1642696140000|2022-01-20 16:29:00|215.05|213.05|214.88|212.88|215.05|213.05|214.88|212.88|0
1642696150000|2022-01-20 16:29:10|214.7|212.7|214.88|212.88|214.88|212.88|214.7|212.7|0
1642696160000|2022-01-20 16:29:20|214.7|212.7|214.52|212.52|214.7|212.7|214.35|212.35|0
1642696170000|2022-01-20 16:29:30|214.35|212.35|213.99|211.99|214.35|212.35|213.99|211.99|0
1642696180000|2022-01-20 16:29:40|213.82|211.82|213.64|211.64|213.82|211.82|213.64|211.64|0
1642696190000|2022-01-20 16:29:50|213.82|211.82|213.99|211.99|213.99|211.99|213.82|211.82|0
1642696200000|2022-01-20 16:30:00|213.64|211.64|213.82|211.82|213.82|211.82|213.64|211.64|0
1642696210000|2022-01-20 16:30:10|213.64|211.64|213.64|211.64|213.64|211.64|213.29|211.29|0
1642696220000|2022-01-20 16:30:20|213.46|211.46|213.46|211.46|213.82|211.82|213.46|211.46|0
1642696230000|2022-01-20 16:30:30|213.29|211.29|213.11|211.11|213.46|211.46|213.11|211.11|0
1642696240000|2022-01-20 16:30:40|212.93|210.93|213.11|211.11|213.11|211.11|212.93|210.93|0
1642696250000|2022-01-20 16:30:50|212.93|210.93|212.76|210.76|212.93|210.93|212.58|210.58|0
1642696260000|2022-01-20 16:31:00|212.58|210.58|212.93|210.93|213.11|211.11|212.58|210.58|0
1642696270000|2022-01-20 16:31:10|213.46|211.46|213.46|211.46|213.46|211.46|213.46|211.46|0
1642696280000|2022-01-20 16:31:20|213.64|211.64|213.46|211.46|213.64|211.64|213.46|211.46|0
1642696290000|2022-01-20 16:31:30|213.29|211.29|213.29|211.29|213.29|211.29|213.29|211.29|0
1642696300000|2022-01-20 16:31:40|213.11|211.11|213.11|211.11|213.29|211.29|213.11|211.11|0
1642696310000|2022-01-20 16:31:50|213.2|211.2|213.11|211.11|213.29|211.29|213.11|211.11|0
1642696320000|2022-01-20 16:32:00|213.29|211.29|213.46|211.46|213.99|211.99|213.29|211.29|0
1642696330000|2022-01-20 16:32:10|213.64|211.64|213.64|211.64|213.81|211.81|213.46|211.46|0
1642696340000|2022-01-20 16:32:20|213.46|211.46|213.28|211.28|213.46|211.46|213.28|211.28|0
1642696350000|2022-01-20 16:32:30|213.11|211.11|213.64|211.64|213.64|211.64|213.11|211.11|0
1642696360000|2022-01-20 16:32:40|213.81|211.81|213.81|211.81|213.81|211.81|213.64|211.64|0
1642696370000|2022-01-20 16:32:50|213.99|211.99|213.81|211.81|213.99|211.99|213.81|211.81|0
1642696380000|2022-01-20 16:33:00|213.99|211.99|213.64|211.64|213.99|211.99|213.64|211.64|0
1642696390000|2022-01-20 16:33:10|213.81|211.81|213.46|211.46|213.81|211.81|213.46|211.46|0
1642696400000|2022-01-20 16:33:20|213.64|211.64|213.99|211.99|213.99|211.99|213.64|211.64|0
1642696410000|2022-01-20 16:33:30|213.81|211.81|214.17|212.17|214.17|212.17|213.81|211.81|0
1642696420000|2022-01-20 16:33:40|213.99|211.99|213.99|211.99|214.17|212.17|213.99|211.99|0
1642696430000|2022-01-20 16:33:50|213.81|211.81|213.73|211.73|213.81|211.81|213.73|211.73|0
1642696440000|2022-01-20 16:34:00|213.46|211.46|213.28|211.28|213.46|211.46|213.28|211.28|0
1642696450000|2022-01-20 16:34:10|213.46|211.46|213.64|211.64|213.81|211.81|213.46|211.46|0
1642696460000|2022-01-20 16:34:20|213.81|211.81|213.64|211.64|213.81|211.81|213.64|211.64|0
1642696470000|2022-01-20 16:34:30|213.28|211.28|213.11|211.11|213.46|211.46|213.11|211.11|0
1642696480000|2022-01-20 16:34:40|213.28|211.28|213.28|211.28|213.46|211.46|213.28|211.28|0
1642696490000|2022-01-20 16:34:50|213.38|211.38|213.38|211.38|213.38|211.38|213.38|211.38|0
1642696500000|2022-01-20 16:35:00|213.02|211.02|213.11|211.11|213.11|211.11|213.02|211.02|0
1642696510000|2022-01-20 16:35:10|212.93|210.93|212.93|210.93|212.93|210.93|212.93|210.93|0
1642696520000|2022-01-20 16:35:20|212.75|210.75|212.93|210.93|212.93|210.93|212.75|210.75|0
1642696530000|2022-01-20 16:35:30|212.75|210.75|212.93|210.93|212.93|210.93|212.58|210.58|0
1642696540000|2022-01-20 16:35:40|213.11|211.11|213.11|211.11|213.11|211.11|213.11|211.11|0
1642696550000|2022-01-20 16:35:50|212.93|210.93|213.11|211.11|213.28|211.28|212.93|210.93|0
1642696560000|2022-01-20 16:36:00|212.93|210.93|213.37|211.37|213.37|211.37|212.93|210.93|0
1642696570000|2022-01-20 16:36:10|213.81|211.81|213.64|211.64|213.81|211.81|213.64|211.64|0
1642696580000|2022-01-20 16:36:20|213.73|211.73|213.99|211.99|213.99|211.99|213.64|211.64|0
1642696590000|2022-01-20 16:36:30|213.81|211.81|214.17|212.17|214.17|212.17|213.81|211.81|0
1642696600000|2022-01-20 16:36:40|214.7|212.7|214.87|212.87|214.87|212.87|214.52|212.52|0
1642696610000|2022-01-20 16:36:50|214.7|212.7|215.23|213.23|215.23|213.23|214.7|212.7|0
1642696620000|2022-01-20 16:37:00|214.7|212.7|214.7|212.7|214.7|212.7|214.7|212.7|0
1642696630000|2022-01-20 16:37:10|214.52|212.52|214.7|212.7|214.87|212.87|214.52|212.52|0
1642696640000|2022-01-20 16:37:20|214.34|212.34|214.16|212.16|214.34|212.34|214.16|212.16|0
1642696650000|2022-01-20 16:37:30|213.99|211.99|213.63|211.63|213.99|211.99|213.63|211.63|0
1642696660000|2022-01-20 16:37:40|213.99|211.99|213.81|211.81|213.99|211.99|213.63|211.63|0
1642696670000|2022-01-20 16:37:50|213.46|211.46|213.63|211.63|213.81|211.81|213.46|211.46|0
1642696680000|2022-01-20 16:38:00|213.28|211.28|213.81|211.81|213.81|211.81|213.28|211.28|0
1642696690000|2022-01-20 16:38:10|213.99|211.99|213.63|211.63|213.99|211.99|213.63|211.63|0
1642696700000|2022-01-20 16:38:20|213.81|211.81|214.52|212.52|214.52|212.52|213.63|211.63|0
1642696710000|2022-01-20 16:38:30|214.34|212.34|214.34|212.34|214.34|212.34|213.81|211.81|0
1642696720000|2022-01-20 16:38:40|214.16|212.16|214.52|212.52|214.52|212.52|214.16|212.16|0
1642696730000|2022-01-20 16:38:50|214.69|212.69|214.16|212.16|214.69|212.69|214.16|212.16|0
1642696740000|2022-01-20 16:39:00|213.81|211.81|213.99|211.99|213.99|211.99|213.81|211.81|0
1642696750000|2022-01-20 16:39:10|213.81|211.81|213.46|211.46|213.81|211.81|213.46|211.46|0
1642696760000|2022-01-20 16:39:20|213.28|211.28|213.28|211.28|213.63|211.63|213.28|211.28|0
1642696770000|2022-01-20 16:39:30|213.63|211.63|213.63|211.63|213.63|211.63|213.46|211.46|0
1642696780000|2022-01-20 16:39:40|213.46|211.46|213.63|211.63|213.63|211.63|213.46|211.46|0
1642696790000|2022-01-20 16:39:50|213.46|211.46|213.46|211.46|213.63|211.63|213.46|211.46|0
1642696800000|2022-01-20 16:40:00|213.28|211.28|213.81|211.81|213.81|211.81|213.28|211.28|0
1642696810000|2022-01-20 16:40:10|213.63|211.63|214.34|212.34|214.34|212.34|213.63|211.63|0
1642696820000|2022-01-20 16:40:20|214.16|212.16|214.34|212.34|214.34|212.34|214.16|212.16|0
1642696830000|2022-01-20 16:40:30|213.99|211.99|214.69|212.69|214.69|212.69|213.99|211.99|0
1642696840000|2022-01-20 16:40:40|214.52|212.52|214.69|212.69|214.69|212.69|214.52|212.52|0
1642696850000|2022-01-20 16:40:50|214.52|212.52|214.87|212.87|214.87|212.87|214.52|212.52|0
1642696860000|2022-01-20 16:41:00|215.05|213.05|215.4|213.4|215.58|213.58|215.05|213.05|0
1642696870000|2022-01-20 16:41:10|215.05|213.05|215.58|213.58|215.58|213.58|215.05|213.05|0
1642696880000|2022-01-20 16:41:20|215.93|213.93|215.76|213.76|215.93|213.93|215.58|213.58|0
1642696890000|2022-01-20 16:41:30|216.29|214.29|216.29|214.29|216.29|214.29|215.93|213.93|0
1642696900000|2022-01-20 16:41:40|216.11|214.11|216.82|214.82|216.82|214.82|216.11|214.11|0
1642696910000|2022-01-20 16:41:50|216.65|214.65|216.82|214.82|216.82|214.82|216.29|214.29|0
1642696920000|2022-01-20 16:42:00|216.64|214.64|216.82|214.82|216.82|214.82|216.47|214.47|0
1642696930000|2022-01-20 16:42:10|217.36|215.36|218.07|216.07|218.07|216.07|217.36|215.36|0
1642696940000|2022-01-20 16:42:20|218.25|216.25|219.68|217.68|219.68|217.68|218.25|216.25|0
1642696950000|2022-01-20 16:42:30|219.86|217.86|220.22|218.22|220.22|218.22|219.86|217.86|0
1642696960000|2022-01-20 16:42:40|220.58|218.58|220.22|218.22|220.58|218.58|220.22|218.22|0
1642696970000|2022-01-20 16:42:50|219.68|217.68|219.5|217.5|219.86|217.86|219.5|217.5|0
1642696980000|2022-01-20 16:43:00|219.32|217.32|219.32|217.32|219.32|217.32|219.32|217.32|0
1642696990000|2022-01-20 16:43:10|219.14|217.14|219.32|217.32|219.32|217.32|219.14|217.14|0
1642697000000|2022-01-20 16:43:20|219.14|217.14|219.86|217.86|220.04|218.04|219.14|217.14|0
1642697010000|2022-01-20 16:43:30|219.68|217.68|220.4|218.4|220.58|218.58|219.68|217.68|0
1642697020000|2022-01-20 16:43:40|220.04|218.04|220.04|218.04|220.04|218.04|219.86|217.86|0
1642697030000|2022-01-20 16:43:50|220.22|218.22|220.67|218.67|220.67|218.67|220.22|218.22|0
1642697040000|2022-01-20 16:44:00|220.93|218.93|221.11|219.11|221.29|219.29|220.93|218.93|0
1642697050000|2022-01-20 16:44:10|220.75|218.75|220.75|218.75|220.93|218.93|220.75|218.75|0
1642697060000|2022-01-20 16:44:20|220.58|218.58|220.75|218.75|220.75|218.75|220.4|218.4|0
1642697070000|2022-01-20 16:44:30|220.58|218.58|220.4|218.4|220.58|218.58|220.4|218.4|0
1642697080000|2022-01-20 16:44:40|220.58|218.58|220.75|218.75|221.11|219.11|220.58|218.58|0
1642697090000|2022-01-20 16:44:50|220.57|218.57|221.11|219.11|221.11|219.11|220.57|218.57|0
1642697100000|2022-01-20 16:45:00|220.93|218.93|220.57|218.57|221.11|219.11|220.57|218.57|0
1642697110000|2022-01-20 16:45:10|220.22|218.22|219.32|217.32|220.4|218.4|219.32|217.32|0
1642697120000|2022-01-20 16:45:20|219.14|217.14|219.32|217.32|219.5|217.5|219.14|217.14|0
1642697130000|2022-01-20 16:45:30|219.14|217.14|219.32|217.32|219.32|217.32|219.14|217.14|0
1642697140000|2022-01-20 16:45:40|219.14|217.14|218.78|216.78|219.14|217.14|218.78|216.78|0
1642697150000|2022-01-20 16:45:50|218.96|216.96|219.14|217.14|219.32|217.32|218.96|216.96|0
1642697160000|2022-01-20 16:46:00|219.32|217.32|219.32|217.32|219.32|217.32|219.05|217.05|0
1642697170000|2022-01-20 16:46:10|219.5|217.5|219.14|217.14|219.5|217.5|219.14|217.14|0
1642697180000|2022-01-20 16:46:20|219.32|217.32|219.5|217.5|219.5|217.5|219.32|217.32|0
1642697190000|2022-01-20 16:46:30|219.32|217.32|219.41|217.41|219.41|217.41|219.32|217.32|0
1642697200000|2022-01-20 16:46:40|219.23|217.23|218.42|216.42|219.23|217.23|218.42|216.42|0
1642697210000|2022-01-20 16:46:50|218.6|216.6|218.42|216.42|218.6|216.6|218.25|216.25|0
1642697220000|2022-01-20 16:47:00|218.25|216.25|217.89|215.89|218.25|216.25|217.89|215.89|0
1642697230000|2022-01-20 16:47:10|217.71|215.71|217.71|215.71|217.8|215.8|217.71|215.71|0
1642697240000|2022-01-20 16:47:20|218.07|216.07|217.89|215.89|218.07|216.07|217.53|215.53|0
1642697250000|2022-01-20 16:47:30|217.71|215.71|217.71|215.71|217.71|215.71|217.71|215.71|0
1642697260000|2022-01-20 16:47:40|217.53|215.53|217.53|215.53|217.71|215.71|217.53|215.53|0
1642697270000|2022-01-20 16:47:50|217.71|215.71|218.25|216.25|218.25|216.25|217.71|215.71|0
1642697280000|2022-01-20 16:48:00|218.42|216.42|217.89|215.89|218.42|216.42|217.89|215.89|0
1642697290000|2022-01-20 16:48:10|217.35|215.35|217.18|215.18|217.35|215.35|217.18|215.18|0
1642697300000|2022-01-20 16:48:20|217.35|215.35|217.18|215.18|217.53|215.53|217.18|215.18|0
1642697310000|2022-01-20 16:48:30|217.71|215.71|217.89|215.89|217.89|215.89|217.71|215.71|0
1642697320000|2022-01-20 16:48:40|217.35|215.35|217.53|215.53|217.53|215.53|217.35|215.35|0
1642697330000|2022-01-20 16:48:50|217.71|215.71|217.71|215.71|217.71|215.71|217.71|215.71|0
1642697340000|2022-01-20 16:49:00|217.89|215.89|218.42|216.42|218.42|216.42|217.89|215.89|0
1642697350000|2022-01-20 16:49:10|218.78|216.78|219.32|217.32|219.32|217.32|218.6|216.6|0
1642697360000|2022-01-20 16:49:20|219.14|217.14|218.07|216.07|219.14|217.14|218.07|216.07|0
1642697370000|2022-01-20 16:49:30|218.16|216.16|218.07|216.07|218.42|216.42|218.07|216.07|0
1642697380000|2022-01-20 16:49:40|217.89|215.89|218.07|216.07|218.07|216.07|217.89|215.89|0
1642697390000|2022-01-20 16:49:50|218.24|216.24|218.6|216.6|218.6|216.6|218.24|216.24|0
1642697400000|2022-01-20 16:50:00|218.07|216.07|217.53|215.53|218.07|216.07|217.53|215.53|0
1642697410000|2022-01-20 16:50:10|217.89|215.89|217.53|215.53|217.89|215.89|217.53|215.53|0
1642697420000|2022-01-20 16:50:20|217.35|215.35|217.17|215.17|217.35|215.35|217.17|215.17|0
1642697430000|2022-01-20 16:50:30|217|215|216.28|214.28|217|215|216.28|214.28|0
1642697440000|2022-01-20 16:50:40|216.46|214.46|216.11|214.11|216.46|214.46|216.11|214.11|0
1642697450000|2022-01-20 16:50:50|216.28|214.28|216.28|214.28|216.28|214.28|216.11|214.11|0
1642697460000|2022-01-20 16:51:00|215.93|213.93|215.93|213.93|216.28|214.28|215.93|213.93|0
1642697470000|2022-01-20 16:51:10|215.57|213.57|215.57|213.57|215.75|213.75|215.4|213.4|0
1642697480000|2022-01-20 16:51:20|215.22|213.22|215.31|213.31|215.31|213.31|215.22|213.22|0
1642697490000|2022-01-20 16:51:30|214.86|212.86|215.4|213.4|215.49|213.49|214.86|212.86|0
1642697500000|2022-01-20 16:51:40|215.57|213.57|215.93|213.93|215.93|213.93|215.57|213.57|0
1642697510000|2022-01-20 16:51:50|215.57|213.57|215.93|213.93|215.93|213.93|215.57|213.57|0
1642697520000|2022-01-20 16:52:00|216.02|214.02|216.11|214.11|216.11|214.11|215.75|213.75|0
1642697530000|2022-01-20 16:52:10|216.46|214.46|216.28|214.28|216.64|214.64|216.28|214.28|0
1642697540000|2022-01-20 16:52:20|216.46|214.46|216.28|214.28|216.46|214.46|216.28|214.28|0
1642697550000|2022-01-20 16:52:30|216.46|214.46|216.28|214.28|216.46|214.46|216.28|214.28|0
1642697560000|2022-01-20 16:52:40|216.46|214.46|216.46|214.46|216.64|214.64|216.46|214.46|0
1642697570000|2022-01-20 16:52:50|216.28|214.28|216.28|214.28|216.28|214.28|216.28|214.28|0
1642697580000|2022-01-20 16:53:00|216.46|214.46|216.82|214.82|216.82|214.82|216.46|214.46|0
1642697590000|2022-01-20 16:53:10|216.64|214.64|216.28|214.28|216.64|214.64|216.28|214.28|0
1642697600000|2022-01-20 16:53:20|216.82|214.82|216.38|214.38|216.82|214.82|216.38|214.38|0
1642697610000|2022-01-20 16:53:30|216.46|214.46|216.46|214.46|216.46|214.46|216.28|214.28|0
1642697620000|2022-01-20 16:53:40|216.64|214.64|216.82|214.82|216.82|214.82|216.64|214.64|0
1642697630000|2022-01-20 16:53:50|216.46|214.46|216.99|214.99|216.99|214.99|216.46|214.46|0
1642697640000|2022-01-20 16:54:00|217.17|215.17|217.71|215.71|217.71|215.71|217.17|215.17|0
1642697650000|2022-01-20 16:54:10|217.53|215.53|217.53|215.53|217.71|215.71|217.35|215.35|0
1642697660000|2022-01-20 16:54:20|217.35|215.35|217.53|215.53|217.53|215.53|217.35|215.35|0
1642697670000|2022-01-20 16:54:30|217.71|215.71|217.53|215.53|217.71|215.71|217.53|215.53|0
1642697680000|2022-01-20 16:54:40|217.71|215.71|217.71|215.71|217.71|215.71|217.53|215.53|0
1642697690000|2022-01-20 16:54:50|218.06|216.06|218.06|216.06|218.06|216.06|218.06|216.06|0
1642697700000|2022-01-20 16:55:00|217.88|215.88|218.06|216.06|218.06|216.06|217.88|215.88|0
1642697710000|2022-01-20 16:55:10|218.42|216.42|218.24|216.24|218.6|216.6|218.24|216.24|0
1642697720000|2022-01-20 16:55:20|218.42|216.42|217.53|215.53|218.42|216.42|217.53|215.53|0
1642697730000|2022-01-20 16:55:30|217.71|215.71|217.53|215.53|217.71|215.71|217.53|215.53|0
1642697740000|2022-01-20 16:55:40|217.71|215.71|217.71|215.71|217.71|215.71|217.71|215.71|0
1642697750000|2022-01-20 16:55:50|217.62|215.62|217.35|215.35|217.62|215.62|217.35|215.35|0
1642697760000|2022-01-20 16:56:00|217.53|215.53|216.99|214.99|217.53|215.53|216.99|214.99|0
1642697770000|2022-01-20 16:56:10|216.81|214.81|216.99|214.99|216.99|214.99|216.81|214.81|0
1642697780000|2022-01-20 16:56:20|216.81|214.81|216.64|214.64|216.81|214.81|216.64|214.64|0
1642697790000|2022-01-20 16:56:30|216.1|214.1|215.93|213.93|216.1|214.1|215.93|213.93|0
1642697800000|2022-01-20 16:56:40|216.1|214.1|216.28|214.28|216.46|214.46|216.1|214.1|0
1642697810000|2022-01-20 16:56:50|216.46|214.46|216.1|214.1|216.46|214.46|216.1|214.1|0
1642697820000|2022-01-20 16:57:00|216.28|214.28|216.1|214.1|216.28|214.28|216.1|214.1|0
1642697830000|2022-01-20 16:57:10|215.93|213.93|215.22|213.22|216.1|214.1|215.22|213.22|0
1642697840000|2022-01-20 16:57:20|214.86|212.86|215.22|213.22|215.22|213.22|214.86|212.86|0
1642697850000|2022-01-20 16:57:30|215.39|213.39|215.39|213.39|215.48|213.48|215.39|213.39|0
1642697860000|2022-01-20 16:57:40|215.22|213.22|215.31|213.31|215.39|213.39|215.22|213.22|0
1642697870000|2022-01-20 16:57:50|215.39|213.39|215.39|213.39|215.57|213.57|215.22|213.22|0
1642697880000|2022-01-20 16:58:00|215.22|213.22|215.04|213.04|215.22|213.22|215.04|213.04|0
1642697890000|2022-01-20 16:58:10|215.39|213.39|215.57|213.57|215.57|213.57|215.39|213.39|0
1642697900000|2022-01-20 16:58:20|215.75|213.75|216.1|214.1|216.1|214.1|215.75|213.75|0
1642697910000|2022-01-20 16:58:30|216.28|214.28|216.46|214.46|216.46|214.46|216.1|214.1|0
1642697920000|2022-01-20 16:58:40|216.28|214.28|216.46|214.46|216.46|214.46|216.28|214.28|0
1642697930000|2022-01-20 16:58:50|216.64|214.64|216.46|214.46|216.64|214.64|216.28|214.28|0
1642697940000|2022-01-20 16:59:00|216.64|214.64|216.99|214.99|216.99|214.99|216.64|214.64|0
1642697950000|2022-01-20 16:59:10|217.35|215.35|217.53|215.53|217.7|215.7|217.35|215.35|0
1642697960000|2022-01-20 16:59:20|217.35|215.35|217.35|215.35|217.35|215.35|217.35|215.35|0
1642697970000|2022-01-20 16:59:30|217.53|215.53|217.53|215.53|217.53|215.53|217.17|215.17|0
1642697980000|2022-01-20 16:59:40|217.35|215.35|217.17|215.17|217.35|215.35|217.17|215.17|0
1642697990000|2022-01-20 16:59:50|217.35|215.35|217.52|215.52|217.52|215.52|217.17|215.17|0
1642698000000|2022-01-20 17:00:00|217.17|215.17|217.35|215.35|217.35|215.35|216.99|214.99|0
1642698010000|2022-01-20 17:00:10|216.99|214.99|216.46|214.46|216.99|214.99|216.28|214.28|0
1642698020000|2022-01-20 17:00:20|216.28|214.28|216.28|214.28|216.28|214.28|216.1|214.1|0
1642698030000|2022-01-20 17:00:30|216.46|214.46|216.28|214.28|216.46|214.46|216.28|214.28|0
1642698040000|2022-01-20 17:00:40|216.46|214.46|215.92|213.92|216.46|214.46|215.92|213.92|0
1642698050000|2022-01-20 17:00:50|215.39|213.39|215.57|213.57|215.57|213.57|215.39|213.39|0
1642698060000|2022-01-20 17:01:00|215.39|213.39|215.04|213.04|215.39|213.39|215.04|213.04|0
1642698070000|2022-01-20 17:01:10|215.39|213.39|215.92|213.92|215.92|213.92|215.39|213.39|0
1642698080000|2022-01-20 17:01:20|215.75|213.75|216.1|214.1|216.28|214.28|215.75|213.75|0
1642698090000|2022-01-20 17:01:30|216.28|214.28|216.46|214.46|216.46|214.46|216.28|214.28|0
1642698100000|2022-01-20 17:01:40|216.63|214.63|216.46|214.46|216.63|214.63|216.46|214.46|0
1642698110000|2022-01-20 17:01:50|216.1|214.1|216.1|214.1|216.19|214.19|216.1|214.1|0
1642698120000|2022-01-20 17:02:00|216.28|214.28|216.63|214.63|216.63|214.63|216.28|214.28|0
1642698130000|2022-01-20 17:02:10|216.81|214.81|216.81|214.81|217.17|215.17|216.81|214.81|0
1642698140000|2022-01-20 17:02:20|216.63|214.63|216.81|214.81|216.81|214.81|216.63|214.63|0
1642698150000|2022-01-20 17:02:30|216.46|214.46|216.28|214.28|216.46|214.46|216.28|214.28|0
1642698160000|2022-01-20 17:02:40|216.1|214.1|216.1|214.1|216.1|214.1|216.1|214.1|0
1642698170000|2022-01-20 17:02:50|215.92|213.92|215.92|213.92|216.1|214.1|215.92|213.92|0
1642698180000|2022-01-20 17:03:00|215.74|213.74|216.19|214.19|216.19|214.19|215.74|213.74|0
1642698190000|2022-01-20 17:03:10|216.28|214.28|216.99|214.99|216.99|214.99|216.28|214.28|0
1642698200000|2022-01-20 17:03:20|217.08|215.08|217.17|215.17|217.17|215.17|217.08|215.08|0
1642698210000|2022-01-20 17:03:30|216.99|214.99|217.17|215.17|217.34|215.34|216.99|214.99|0
1642698220000|2022-01-20 17:03:40|216.99|214.99|217.34|215.34|217.34|215.34|216.99|214.99|0
1642698230000|2022-01-20 17:03:50|217.7|215.7|217.7|215.7|217.7|215.7|217.52|215.52|0
1642698240000|2022-01-20 17:04:00|217.88|215.88|217.7|215.7|218.06|216.06|217.7|215.7|0
1642698250000|2022-01-20 17:04:10|217.52|215.52|216.99|214.99|217.7|215.7|216.99|214.99|0
1642698260000|2022-01-20 17:04:20|217.34|215.34|217.7|215.7|217.7|215.7|217.34|215.34|0
1642698270000|2022-01-20 17:04:30|217.52|215.52|217.34|215.34|217.52|215.52|217.34|215.34|0
1642698280000|2022-01-20 17:04:40|217.26|215.26|217.26|215.26|217.26|215.26|217.26|215.26|0
1642698290000|2022-01-20 17:04:50|216.99|214.99|217.34|215.34|217.34|215.34|216.99|214.99|0
1642698300000|2022-01-20 17:05:00|217.26|215.26|217.7|215.7|217.7|215.7|217.17|215.17|0
1642698310000|2022-01-20 17:05:10|218.24|216.24|218.59|216.59|218.59|216.59|218.24|216.24|0
1642698320000|2022-01-20 17:05:20|218.95|216.95|218.77|216.77|219.13|217.13|218.77|216.77|0
1642698330000|2022-01-20 17:05:30|218.95|216.95|219.13|217.13|219.13|217.13|218.95|216.95|0
1642698340000|2022-01-20 17:05:40|219.31|217.31|218.95|216.95|219.31|217.31|218.95|216.95|0
1642698350000|2022-01-20 17:05:50|219.13|217.13|219.04|217.04|219.31|217.31|218.95|216.95|0
1642698360000|2022-01-20 17:06:00|219.13|217.13|219.13|217.13|219.49|217.49|219.13|217.13|0
1642698370000|2022-01-20 17:06:10|219.31|217.31|218.59|216.59|219.31|217.31|218.41|216.41|0
1642698380000|2022-01-20 17:06:20|218.23|216.23|218.59|216.59|218.59|216.59|218.23|216.23|0
1642698390000|2022-01-20 17:06:30|218.41|216.41|218.95|216.95|219.13|217.13|218.41|216.41|0
1642698400000|2022-01-20 17:06:40|219.13|217.13|219.13|217.13|219.13|217.13|219.13|217.13|0
1642698410000|2022-01-20 17:06:50|218.95|216.95|219.13|217.13|219.13|217.13|218.59|216.59|0
1642698420000|2022-01-20 17:07:00|218.95|216.95|218.77|216.77|219.31|217.31|218.77|216.77|0
1642698430000|2022-01-20 17:07:10|219.13|217.13|219.13|217.13|219.31|217.31|219.13|217.13|0
1642698440000|2022-01-20 17:07:20|218.95|216.95|219.13|217.13|219.13|217.13|218.95|216.95|0
1642698450000|2022-01-20 17:07:30|219.31|217.31|219.13|217.13|219.31|217.31|219.13|217.13|0
1642698460000|2022-01-20 17:07:40|218.95|216.95|218.77|216.77|219.13|217.13|218.77|216.77|0
1642698470000|2022-01-20 17:07:50|219.31|217.31|218.86|216.86|219.66|217.66|218.86|216.86|0
1642698480000|2022-01-20 17:08:00|218.95|216.95|219.84|217.84|219.84|217.84|218.95|216.95|0
1642698490000|2022-01-20 17:08:10|220.02|218.02|219.66|217.66|220.02|218.02|219.66|217.66|0
1642698500000|2022-01-20 17:08:20|219.49|217.49|219.49|217.49|219.49|217.49|219.49|217.49|0
1642698510000|2022-01-20 17:08:30|219.31|217.31|219.49|217.49|219.66|217.66|219.31|217.31|0
1642698520000|2022-01-20 17:08:40|219.31|217.31|219.49|217.49|219.58|217.58|219.31|217.31|0
1642698530000|2022-01-20 17:08:50|219.31|217.31|219.84|217.84|219.84|217.84|219.31|217.31|0
1642698540000|2022-01-20 17:09:00|220.02|218.02|220.02|218.02|220.02|218.02|219.84|217.84|0
1642698550000|2022-01-20 17:09:10|219.84|217.84|219.94|217.94|219.94|217.94|219.66|217.66|0
1642698560000|2022-01-20 17:09:20|220.12|218.12|220.02|218.02|220.12|218.12|220.02|218.02|0
1642698570000|2022-01-20 17:09:30|219.66|217.66|219.66|217.66|219.66|217.66|219.66|217.66|0
1642698580000|2022-01-20 17:09:40|219.76|217.76|219.84|217.84|219.84|217.84|219.48|217.48|0
1642698590000|2022-01-20 17:09:50|219.66|217.66|219.84|217.84|220.02|218.02|219.66|217.66|0
1642698600000|2022-01-20 17:10:00|220.02|218.02|220.12|218.12|220.12|218.12|219.84|217.84|0
1642698610000|2022-01-20 17:10:10|219.84|217.84|220.2|218.2|220.2|218.2|219.76|217.76|0
1642698620000|2022-01-20 17:10:20|220.02|218.02|220.38|218.38|220.38|218.38|220.02|218.02|0
1642698630000|2022-01-20 17:10:30|220.56|218.56|220.38|218.38|220.56|218.56|220.38|218.38|0
1642698640000|2022-01-20 17:10:40|220.47|218.47|219.84|217.84|220.47|218.47|219.84|217.84|0
1642698650000|2022-01-20 17:10:50|219.94|217.94|219.13|217.13|220.02|218.02|219.13|217.13|0
1642698660000|2022-01-20 17:11:00|218.95|216.95|219.66|217.66|219.66|217.66|218.95|216.95|0
1642698670000|2022-01-20 17:11:10|219.3|217.3|219.48|217.48|219.48|217.48|219.3|217.3|0
1642698680000|2022-01-20 17:11:20|219.3|217.3|219.66|217.66|219.66|217.66|219.3|217.3|0
1642698690000|2022-01-20 17:11:30|219.48|217.48|219.3|217.3|219.48|217.48|219.3|217.3|0
1642698700000|2022-01-20 17:11:40|219.13|217.13|219.48|217.48|219.48|217.48|219.13|217.13|0
1642698710000|2022-01-20 17:11:50|219.3|217.3|219.3|217.3|219.3|217.3|219.3|217.3|0
1642698720000|2022-01-20 17:12:00|219.13|217.13|219.3|217.3|219.3|217.3|219.13|217.13|0
1642698730000|2022-01-20 17:12:10|219.13|217.13|218.23|216.23|219.3|217.3|218.23|216.23|0
1642698740000|2022-01-20 17:12:20|218.41|216.41|218.5|216.5|218.5|216.5|218.41|216.41|0
1642698750000|2022-01-20 17:12:30|218.41|216.41|218.59|216.59|218.59|216.59|218.41|216.41|0
1642698760000|2022-01-20 17:12:40|218.41|216.41|218.23|216.23|218.41|216.41|218.23|216.23|0
1642698770000|2022-01-20 17:12:50|218.41|216.41|218.23|216.23|218.41|216.41|218.23|216.23|0
1642698790000|2022-01-20 17:13:10|218.41|216.41|218.59|216.59|218.59|216.59|218.23|216.23|0
1642698800000|2022-01-20 17:13:20|218.41|216.41|218.77|216.77|218.77|216.77|218.41|216.41|0
1642698810000|2022-01-20 17:13:30|218.68|216.68|218.59|216.59|218.77|216.77|218.59|216.59|0
1642698820000|2022-01-20 17:13:40|218.41|216.41|218.5|216.5|218.5|216.5|218.41|216.41|0
1642698830000|2022-01-20 17:13:50|218.77|216.77|218.41|216.41|218.77|216.77|218.41|216.41|0
1642698840000|2022-01-20 17:14:00|218.77|216.77|218.77|216.77|218.77|216.77|218.59|216.59|0
1642698850000|2022-01-20 17:14:10|218.41|216.41|218.41|216.41|218.41|216.41|218.23|216.23|0
1642698860000|2022-01-20 17:14:20|218.59|216.59|218.59|216.59|218.77|216.77|218.59|216.59|0
1642698870000|2022-01-20 17:14:30|218.5|216.5|218.41|216.41|218.59|216.59|218.41|216.41|0
1642698880000|2022-01-20 17:14:40|218.23|216.23|218.41|216.41|218.41|216.41|218.23|216.23|0
1642698890000|2022-01-20 17:14:50|218.59|216.59|218.59|216.59|218.59|216.59|218.59|216.59|0
1642698900000|2022-01-20 17:15:00|218.77|216.77|219.12|217.12|219.12|217.12|218.77|216.77|0
1642698910000|2022-01-20 17:15:10|219.3|217.3|219.12|217.12|219.3|217.3|219.12|217.12|0
1642698920000|2022-01-20 17:15:20|218.94|216.94|219.12|217.12|219.48|217.48|218.94|216.94|0
1642698930000|2022-01-20 17:15:30|219.3|217.3|219.48|217.48|219.48|217.48|219.12|217.12|0
1642698940000|2022-01-20 17:15:40|219.66|217.66|219.66|217.66|219.75|217.75|219.66|217.66|0
1642698950000|2022-01-20 17:15:50|219.84|217.84|219.84|217.84|219.84|217.84|219.84|217.84|0
1642698960000|2022-01-20 17:16:00|219.57|217.57|219.84|217.84|219.84|217.84|219.57|217.57|0
1642698970000|2022-01-20 17:16:10|220.2|218.2|220.38|218.38|220.56|218.56|220.2|218.2|0
1642698980000|2022-01-20 17:16:20|220.11|218.11|219.84|217.84|220.11|218.11|219.66|217.66|0
1642698990000|2022-01-20 17:16:30|219.66|217.66|219.3|217.3|219.66|217.66|219.04|217.04|0
1642699000000|2022-01-20 17:16:40|219.48|217.48|219.48|217.48|219.84|217.84|219.48|217.48|0
1642699010000|2022-01-20 17:16:50|219.66|217.66|219.48|217.48|219.66|217.66|219.48|217.48|0
1642699020000|2022-01-20 17:17:00|219.66|217.66|219.12|217.12|219.66|217.66|218.94|216.94|0
1642699030000|2022-01-20 17:17:10|219.3|217.3|219.48|217.48|219.48|217.48|219.3|217.3|0
1642699040000|2022-01-20 17:17:20|219.66|217.66|219.84|217.84|219.84|217.84|219.66|217.66|0
1642699050000|2022-01-20 17:17:30|219.66|217.66|219.66|217.66|219.66|217.66|219.66|217.66|0
1642699060000|2022-01-20 17:17:40|219.48|217.48|219.48|217.48|219.66|217.66|219.48|217.48|0
1642699070000|2022-01-20 17:17:50|219.66|217.66|219.66|217.66|219.66|217.66|219.48|217.48|0
1642699080000|2022-01-20 17:18:00|219.48|217.48|219.66|217.66|219.66|217.66|219.3|217.3|0
1642699090000|2022-01-20 17:18:10|220.02|218.02|219.66|217.66|220.02|218.02|219.66|217.66|0
1642699100000|2022-01-20 17:18:20|219.84|217.84|219.84|217.84|219.84|217.84|219.66|217.66|0
1642699110000|2022-01-20 17:18:30|220.02|218.02|220.02|218.02|220.2|218.2|220.02|218.02|0
1642699120000|2022-01-20 17:18:40|220.2|218.2|220.29|218.29|220.29|218.29|220.02|218.02|0
1642699130000|2022-01-20 17:18:50|220.2|218.2|219.93|217.93|220.2|218.2|219.66|217.66|0
1642699140000|2022-01-20 17:19:00|220.02|218.02|220.38|218.38|220.38|218.38|219.84|217.84|0
1642699150000|2022-01-20 17:19:10|220.73|218.73|220.38|218.38|220.73|218.73|220.38|218.38|0
1642699160000|2022-01-20 17:19:20|220.47|218.47|220.38|218.38|220.47|218.47|220.38|218.38|0
1642699170000|2022-01-20 17:19:30|220.56|218.56|220.73|218.73|220.73|218.73|220.47|218.47|0
1642699180000|2022-01-20 17:19:40|220.55|218.55|220.73|218.73|220.73|218.73|220.55|218.55|0
1642699190000|2022-01-20 17:19:50|220.55|218.55|221.99|219.99|221.99|219.99|220.55|218.55|0
1642699200000|2022-01-20 17:20:00|222.17|220.17|221.63|219.63|222.17|220.17|221.63|219.63|0
1642699210000|2022-01-20 17:20:10|221.81|219.81|221.99|219.99|221.99|219.99|221.63|219.63|0
1642699220000|2022-01-20 17:20:20|222.17|220.17|221.81|219.81|222.17|220.17|221.81|219.81|0
1642699230000|2022-01-20 17:20:30|221.99|219.99|222.35|220.35|222.35|220.35|221.99|219.99|0
1642699240000|2022-01-20 17:20:40|222.17|220.17|222.35|220.35|222.35|220.35|222.17|220.17|0
1642699250000|2022-01-20 17:20:50|222.53|220.53|222.35|220.35|222.53|220.53|222.35|220.35|0
1642699260000|2022-01-20 17:21:00|221.81|219.81|221.27|219.27|221.81|219.81|221.27|219.27|0
1642699270000|2022-01-20 17:21:10|221.45|219.45|221.63|219.63|221.81|219.81|221.45|219.45|0
1642699280000|2022-01-20 17:21:20|221.45|219.45|221.27|219.27|221.45|219.45|221.27|219.27|0
1642699290000|2022-01-20 17:21:30|220.91|218.91|221.09|219.09|221.27|219.27|220.91|218.91|0
1642699300000|2022-01-20 17:21:40|220.91|218.91|221.27|219.27|221.27|219.27|220.73|218.73|0
1642699310000|2022-01-20 17:21:50|221.99|219.99|221.81|219.81|221.99|219.99|221.63|219.63|0
1642699320000|2022-01-20 17:22:00|221.63|219.63|221.19|219.19|221.99|219.99|221.19|219.19|0
1642699330000|2022-01-20 17:22:10|221.09|219.09|221.27|219.27|221.27|219.27|220.73|218.73|0
1642699340000|2022-01-20 17:22:20|221.09|219.09|221.27|219.27|221.45|219.45|221.09|219.09|0
1642699350000|2022-01-20 17:22:30|221.45|219.45|221.09|219.09|221.45|219.45|221.09|219.09|0
1642699360000|2022-01-20 17:22:40|221.19|219.19|221.09|219.09|221.45|219.45|221.09|219.09|0
1642699370000|2022-01-20 17:22:50|220.91|218.91|221.09|219.09|221.27|219.27|220.91|218.91|0
1642699380000|2022-01-20 17:23:00|220.73|218.73|220.55|218.55|220.91|218.91|220.55|218.55|0
1642699390000|2022-01-20 17:23:10|220.73|218.73|220.73|218.73|220.73|218.73|220.55|218.55|0
1642699400000|2022-01-20 17:23:20|220.37|218.37|220.73|218.73|220.91|218.91|220.37|218.37|0
1642699410000|2022-01-20 17:23:30|220.55|218.55|221.27|219.27|221.27|219.27|220.55|218.55|0
1642699420000|2022-01-20 17:23:40|221.09|219.09|221.09|219.09|221.27|219.27|221.09|219.09|0
1642699430000|2022-01-20 17:23:50|220.83|218.83|220.37|218.37|220.83|218.83|220.37|218.37|0
1642699440000|2022-01-20 17:24:00|220.55|218.55|220.37|218.37|220.55|218.55|220.37|218.37|0
1642699450000|2022-01-20 17:24:10|220.19|218.19|219.83|217.83|220.19|218.19|219.83|217.83|0
1642699460000|2022-01-20 17:24:20|219.66|217.66|220.01|218.01|220.01|218.01|219.66|217.66|0
1642699470000|2022-01-20 17:24:30|219.83|217.83|219.83|217.83|219.83|217.83|219.83|217.83|0
1642699480000|2022-01-20 17:24:40|219.66|217.66|220.01|218.01|220.01|218.01|219.66|217.66|0
1642699490000|2022-01-20 17:24:50|219.66|217.66|219.66|217.66|219.66|217.66|219.66|217.66|0
1642699500000|2022-01-20 17:25:00|219.83|217.83|220.65|218.65|220.65|218.65|219.83|217.83|0
1642699510000|2022-01-20 17:25:10|220.91|218.91|220.37|218.37|221.09|219.09|220.37|218.37|0
1642699520000|2022-01-20 17:25:20|220.55|218.55|220.37|218.37|220.73|218.73|220.37|218.37|0
1642699530000|2022-01-20 17:25:30|220.19|218.19|220.91|218.91|220.91|218.91|220.19|218.19|0
1642699540000|2022-01-20 17:25:40|220.73|218.73|220.73|218.73|220.91|218.91|220.73|218.73|0
1642699550000|2022-01-20 17:25:50|220.55|218.55|220.55|218.55|220.55|218.55|220.47|218.47|0
1642699560000|2022-01-20 17:26:00|220.91|218.91|220.37|218.37|220.91|218.91|220.37|218.37|0
1642699570000|2022-01-20 17:26:10|220.55|218.55|221.09|219.09|221.09|219.09|220.55|218.55|0
1642699580000|2022-01-20 17:26:20|221.27|219.27|221.27|219.27|221.45|219.45|221.27|219.27|0
1642699590000|2022-01-20 17:26:30|221.09|219.09|220.73|218.73|221.27|219.27|220.73|218.73|0
1642699600000|2022-01-20 17:26:40|220.55|218.55|221.09|219.09|221.09|219.09|220.55|218.55|0
1642699610000|2022-01-20 17:26:50|221.27|219.27|221|219|221.27|219.27|221|219|0
1642699620000|2022-01-20 17:27:00|220.91|218.91|221.63|219.63|221.63|219.63|220.91|218.91|0
1642699630000|2022-01-20 17:27:10|221.81|219.81|221.63|219.63|221.99|219.99|221.63|219.63|0
1642699640000|2022-01-20 17:27:20|221.45|219.45|220.73|218.73|221.45|219.45|220.73|218.73|0
1642699650000|2022-01-20 17:27:30|220.37|218.37|220.55|218.55|220.55|218.55|220.01|218.01|0
1642699660000|2022-01-20 17:27:40|220.37|218.37|220.19|218.19|220.37|218.37|219.83|217.83|0
1642699670000|2022-01-20 17:27:50|220.37|218.37|220.19|218.19|220.46|218.46|220.19|218.19|0
1642699680000|2022-01-20 17:28:00|220.73|218.73|220.55|218.55|220.73|218.73|220.55|218.55|0
1642699690000|2022-01-20 17:28:10|220.01|218.01|219.83|217.83|220.01|218.01|219.83|217.83|0
1642699700000|2022-01-20 17:28:20|220.01|218.01|220.37|218.37|220.46|218.46|220.01|218.01|0
1642699710000|2022-01-20 17:28:30|220.55|218.55|220.37|218.37|220.73|218.73|220.37|218.37|0
1642699720000|2022-01-20 17:28:40|220.55|218.55|220.55|218.55|220.55|218.55|220.55|218.55|0
1642699730000|2022-01-20 17:28:50|220.37|218.37|220.19|218.19|220.37|218.37|220.19|218.19|0
1642699740000|2022-01-20 17:29:00|220.37|218.37|220.37|218.37|220.55|218.55|220.37|218.37|0
1642699750000|2022-01-20 17:29:10|220.55|218.55|219.65|217.65|220.55|218.55|219.65|217.65|0
1642699760000|2022-01-20 17:29:20|219.83|217.83|220.01|218.01|220.01|218.01|219.83|217.83|0
1642699770000|2022-01-20 17:29:30|219.83|217.83|218.58|216.58|219.83|217.83|218.58|216.58|0
1642699780000|2022-01-20 17:29:40|218.4|216.4|218.22|216.22|218.58|216.58|218.22|216.22|0
1642699790000|2022-01-20 17:29:50|218.4|216.4|217.69|215.69|218.49|216.49|217.69|215.69|0
1642699800000|2022-01-20 17:30:00|217.86|215.86|217.51|215.51|217.86|215.86|217.51|215.51|0
1642699810000|2022-01-20 17:30:10|217.69|215.69|216.62|214.62|217.69|215.69|216.62|214.62|0
1642699820000|2022-01-20 17:30:20|216.79|214.79|216.44|214.44|216.79|214.79|216.44|214.44|0
1642699830000|2022-01-20 17:30:30|216.26|214.26|216.44|214.44|216.44|214.44|216.26|214.26|0
1642699840000|2022-01-20 17:30:40|216.26|214.26|215.91|213.91|216.26|214.26|215.91|213.91|0
1642699850000|2022-01-20 17:30:50|216.26|214.26|216.18|214.18|216.44|214.44|216.08|214.08|0
1642699860000|2022-01-20 17:31:00|216.44|214.44|216.18|214.18|216.44|214.44|216.18|214.18|0
1642699870000|2022-01-20 17:31:10|216.26|214.26|215.91|213.91|216.62|214.62|215.91|213.91|0
1642699880000|2022-01-20 17:31:20|216.08|214.08|216.53|214.53|216.53|214.53|216.08|214.08|0
1642699890000|2022-01-20 17:31:30|216.44|214.44|216.26|214.26|216.44|214.44|216.26|214.26|0
1642699900000|2022-01-20 17:31:40|215.91|213.91|216.44|214.44|216.44|214.44|215.91|213.91|0
1642699910000|2022-01-20 17:31:50|216.62|214.62|216.79|214.79|216.79|214.79|216.62|214.62|0
1642699920000|2022-01-20 17:32:00|216.97|214.97|216.97|214.97|216.97|214.97|216.97|214.97|0
1642699930000|2022-01-20 17:32:10|217.15|215.15|217.51|215.51|217.51|215.51|217.15|215.15|0
1642699940000|2022-01-20 17:32:20|217.33|215.33|217.51|215.51|217.68|215.68|217.33|215.33|0
1642699950000|2022-01-20 17:32:30|217.33|215.33|217.15|215.15|217.33|215.33|217.15|215.15|0
1642699960000|2022-01-20 17:32:40|217.33|215.33|216.97|214.97|217.33|215.33|216.97|214.97|0
1642699970000|2022-01-20 17:32:50|217.06|215.06|216.97|214.97|217.15|215.15|216.97|214.97|0
1642699980000|2022-01-20 17:33:00|216.89|214.89|216.79|214.79|217.15|215.15|216.79|214.79|0
1642699990000|2022-01-20 17:33:10|216.62|214.62|216.79|214.79|216.79|214.79|216.62|214.62|0
1642700000000|2022-01-20 17:33:20|216.62|214.62|216.44|214.44|216.62|214.62|216.44|214.44|0
1642700010000|2022-01-20 17:33:30|216.26|214.26|216.44|214.44|216.44|214.44|216.26|214.26|0
1642700020000|2022-01-20 17:33:40|216.61|214.61|216.26|214.26|216.61|214.61|216.26|214.26|0
1642700030000|2022-01-20 17:33:50|216.44|214.44|216.26|214.26|216.44|214.44|216.26|214.26|0
1642700040000|2022-01-20 17:34:00|216.44|214.44|216.44|214.44|216.44|214.44|216.26|214.26|0
1642700050000|2022-01-20 17:34:10|216.26|214.26|216.79|214.79|216.79|214.79|216.26|214.26|0
1642700060000|2022-01-20 17:34:20|216.61|214.61|215.9|213.9|216.61|214.61|215.9|213.9|0
1642700070000|2022-01-20 17:34:30|216.26|214.26|216.08|214.08|216.26|214.26|216.08|214.08|0
1642700080000|2022-01-20 17:34:40|216.26|214.26|215.73|213.73|216.26|214.26|215.73|213.73|0
1642700090000|2022-01-20 17:34:50|216.08|214.08|215.9|213.9|216.08|214.08|215.9|213.9|0
1642700100000|2022-01-20 17:35:00|216.08|214.08|216.08|214.08|216.08|214.08|215.9|213.9|0
1642700110000|2022-01-20 17:35:10|216.17|214.17|215.73|213.73|216.26|214.26|215.73|213.73|0
1642700120000|2022-01-20 17:35:20|216.08|214.08|215.73|213.73|216.08|214.08|215.73|213.73|0
1642700130000|2022-01-20 17:35:30|215.55|213.55|215.9|213.9|215.9|213.9|215.55|213.55|0
1642700140000|2022-01-20 17:35:40|216.08|214.08|216.08|214.08|216.26|214.26|216.08|214.08|0
1642700150000|2022-01-20 17:35:50|215.9|213.9|216.26|214.26|216.26|214.26|215.9|213.9|0
1642700160000|2022-01-20 17:36:00|216.08|214.08|215.73|213.73|216.08|214.08|215.73|213.73|0
1642700170000|2022-01-20 17:36:10|215.9|213.9|215.55|213.55|215.9|213.9|215.55|213.55|0
1642700180000|2022-01-20 17:36:20|215.72|213.72|215.55|213.55|215.72|213.72|215.55|213.55|0
1642700190000|2022-01-20 17:36:30|215.72|213.72|215.55|213.55|215.72|213.72|215.55|213.55|0
1642700200000|2022-01-20 17:36:40|215.72|213.72|216.08|214.08|216.08|214.08|215.72|213.72|0
1642700210000|2022-01-20 17:36:50|216.17|214.17|215.82|213.82|216.17|214.17|215.82|213.82|0
1642700220000|2022-01-20 17:37:00|215.72|213.72|216.61|214.61|216.61|214.61|215.72|213.72|0
1642700230000|2022-01-20 17:37:10|216.26|214.26|216.26|214.26|216.26|214.26|216.26|214.26|0
1642700240000|2022-01-20 17:37:20|216.43|214.43|216.26|214.26|216.43|214.43|216.26|214.26|0
1642700250000|2022-01-20 17:37:30|216.43|214.43|216.26|214.26|216.43|214.43|216.26|214.26|0
1642700260000|2022-01-20 17:37:40|216.43|214.43|217.15|215.15|217.15|215.15|216.43|214.43|0
1642700270000|2022-01-20 17:37:50|217.32|215.32|217.06|215.06|217.32|215.32|217.06|215.06|0
1642700280000|2022-01-20 17:38:00|216.97|214.97|217.68|215.68|217.68|215.68|216.97|214.97|0
1642700290000|2022-01-20 17:38:10|217.5|215.5|217.32|215.32|217.5|215.5|217.32|215.32|0
1642700300000|2022-01-20 17:38:20|217.5|215.5|217.68|215.68|217.86|215.86|217.5|215.5|0
1642700310000|2022-01-20 17:38:30|217.86|215.86|217.86|215.86|217.86|215.86|217.68|215.68|0
1642700320000|2022-01-20 17:38:40|218.04|216.04|218.04|216.04|218.04|216.04|218.04|216.04|0
1642700330000|2022-01-20 17:38:50|217.86|215.86|217.86|215.86|217.86|215.86|217.86|215.86|0
1642700340000|2022-01-20 17:39:00|217.68|215.68|217.68|215.68|217.68|215.68|217.68|215.68|0
1642700350000|2022-01-20 17:39:10|217.5|215.5|217.5|215.5|217.68|215.68|217.5|215.5|0
1642700360000|2022-01-20 17:39:20|218.04|216.04|218.22|216.22|218.39|216.39|218.04|216.04|0
1642700370000|2022-01-20 17:39:30|218.39|216.39|218.57|216.57|218.57|216.57|218.39|216.39|0
1642700380000|2022-01-20 17:39:40|218.39|216.39|217.68|215.68|218.39|216.39|217.68|215.68|0
1642700390000|2022-01-20 17:39:50|217.5|215.5|217.5|215.5|217.68|215.68|217.5|215.5|0
1642700400000|2022-01-20 17:40:00|217.32|215.32|217.32|215.32|217.32|215.32|217.15|215.15|0
1642700410000|2022-01-20 17:40:10|217.68|215.68|217.68|215.68|217.86|215.86|217.68|215.68|0
1642700420000|2022-01-20 17:40:20|217.5|215.5|217.5|215.5|217.68|215.68|217.5|215.5|0
1642700430000|2022-01-20 17:40:30|217.68|215.68|217.68|215.68|217.68|215.68|217.5|215.5|0
1642700440000|2022-01-20 17:40:40|217.5|215.5|217.42|215.42|217.5|215.5|217.42|215.42|0
1642700450000|2022-01-20 17:40:50|217.5|215.5|217.14|215.14|217.5|215.5|217.14|215.14|0
1642700460000|2022-01-20 17:41:00|216.97|214.97|216.79|214.79|217.14|215.14|216.79|214.79|0
1642700470000|2022-01-20 17:41:10|217.14|215.14|217.32|215.32|217.32|215.32|216.97|214.97|0
1642700480000|2022-01-20 17:41:20|217.5|215.5|217.14|215.14|217.5|215.5|217.14|215.14|0
1642700490000|2022-01-20 17:41:30|216.88|214.88|216.79|214.79|216.88|214.88|216.7|214.7|0
1642700500000|2022-01-20 17:41:40|216.43|214.43|216.97|214.97|216.97|214.97|216.43|214.43|0
1642700510000|2022-01-20 17:41:50|216.79|214.79|216.43|214.43|216.79|214.79|216.43|214.43|0
1642700520000|2022-01-20 17:42:00|216.25|214.25|216.25|214.25|216.43|214.43|216.25|214.25|0
1642700530000|2022-01-20 17:42:10|216.08|214.08|215.9|213.9|216.08|214.08|215.72|213.72|0
1642700540000|2022-01-20 17:42:20|215.81|213.81|215.9|213.9|215.9|213.9|215.72|213.72|0
1642700550000|2022-01-20 17:42:30|215.72|213.72|215.9|213.9|215.9|213.9|215.72|213.72|0
1642700560000|2022-01-20 17:42:40|216.08|214.08|216.08|214.08|216.08|214.08|215.9|213.9|0
1642700570000|2022-01-20 17:42:50|215.9|213.9|216.08|214.08|216.08|214.08|215.9|213.9|0
1642700580000|2022-01-20 17:43:00|216.25|214.25|215.99|213.99|216.25|214.25|215.99|213.99|0
1642700590000|2022-01-20 17:43:10|215.9|213.9|215.9|213.9|216.08|214.08|215.9|213.9|0
1642700600000|2022-01-20 17:43:20|215.72|213.72|216.08|214.08|216.08|214.08|215.72|213.72|0
1642700610000|2022-01-20 17:43:30|216.25|214.25|216.08|214.08|216.25|214.25|215.9|213.9|0
1642700620000|2022-01-20 17:43:40|216.25|214.25|215.9|213.9|216.35|214.35|215.9|213.9|0
1642700630000|2022-01-20 17:43:50|215.72|213.72|215.54|213.54|215.72|213.72|215.54|213.54|0
1642700640000|2022-01-20 17:44:00|215.9|213.9|216.08|214.08|216.08|214.08|215.9|213.9|0
1642700650000|2022-01-20 17:44:10|215.9|213.9|215.9|213.9|215.9|213.9|215.72|213.72|0
1642700660000|2022-01-20 17:44:20|216.08|214.08|216.61|214.61|216.61|214.61|216.08|214.08|0
1642700670000|2022-01-20 17:44:30|216.79|214.79|216.25|214.25|216.79|214.79|216.25|214.25|0
1642700680000|2022-01-20 17:44:40|216.61|214.61|216.61|214.61|216.79|214.79|216.61|214.61|0
1642700690000|2022-01-20 17:44:50|216.79|214.79|216.43|214.43|216.79|214.79|216.43|214.43|0
1642700700000|2022-01-20 17:45:00|216.61|214.61|216.79|214.79|216.79|214.79|216.61|214.61|0
1642700710000|2022-01-20 17:45:10|216.96|214.96|217.86|215.86|217.86|215.86|216.96|214.96|0
1642700720000|2022-01-20 17:45:20|217.68|215.68|217.86|215.86|217.86|215.86|217.68|215.68|0
1642700730000|2022-01-20 17:45:30|217.68|215.68|217.5|215.5|217.68|215.68|217.5|215.5|0
1642700740000|2022-01-20 17:45:40|217.68|215.68|217.5|215.5|217.86|215.86|217.5|215.5|0
1642700750000|2022-01-20 17:45:50|217.32|215.32|217.5|215.5|217.5|215.5|217.32|215.32|0
1642700760000|2022-01-20 17:46:00|217.32|215.32|218.03|216.03|218.03|216.03|217.32|215.32|0
1642700770000|2022-01-20 17:46:10|218.39|216.39|218.21|216.21|218.39|216.39|218.21|216.21|0
1642700780000|2022-01-20 17:46:20|217.85|215.85|217.85|215.85|218.03|216.03|217.85|215.85|0
1642700790000|2022-01-20 17:46:30|217.5|215.5|217.5|215.5|217.5|215.5|217.5|215.5|0
1642700800000|2022-01-20 17:46:40|217.32|215.32|217.5|215.5|217.5|215.5|217.32|215.32|0
1642700810000|2022-01-20 17:46:50|217.68|215.68|217.68|215.68|217.68|215.68|217.5|215.5|0
1642700820000|2022-01-20 17:47:00|217.85|215.85|218.39|216.39|218.39|216.39|217.85|215.85|0
1642700830000|2022-01-20 17:47:10|218.75|216.75|218.75|216.75|218.75|216.75|218.75|216.75|0
1642700840000|2022-01-20 17:47:20|218.57|216.57|218.57|216.57|218.57|216.57|218.39|216.39|0
1642700850000|2022-01-20 17:47:30|218.39|216.39|218.48|216.48|218.48|216.48|218.39|216.39|0
1642700860000|2022-01-20 17:47:40|218.39|216.39|218.57|216.57|218.57|216.57|218.21|216.21|0
1642700870000|2022-01-20 17:47:50|218.39|216.39|218.75|216.75|218.75|216.75|218.39|216.39|0
1642700880000|2022-01-20 17:48:00|218.93|216.93|218.84|216.84|219.1|217.1|218.84|216.84|0
1642700890000|2022-01-20 17:48:10|218.93|216.93|219.1|217.1|219.28|217.28|218.93|216.93|0
1642700900000|2022-01-20 17:48:20|218.93|216.93|218.93|216.93|218.93|216.93|218.93|216.93|0
1642700910000|2022-01-20 17:48:30|219.1|217.1|219.1|217.1|219.1|217.1|219.1|217.1|0
1642700920000|2022-01-20 17:48:40|218.93|216.93|218.75|216.75|218.93|216.93|218.75|216.75|0
1642700930000|2022-01-20 17:48:50|218.93|216.93|219.02|217.02|219.02|217.02|218.75|216.75|0
1642700940000|2022-01-20 17:49:00|218.93|216.93|219.1|217.1|219.1|217.1|218.75|216.75|0
1642700950000|2022-01-20 17:49:10|219.28|217.28|219.1|217.1|219.28|217.28|219.1|217.1|0
1642700960000|2022-01-20 17:49:20|219.28|217.28|219.02|217.02|219.28|217.28|219.02|217.02|0
1642700970000|2022-01-20 17:49:30|218.75|216.75|218.92|216.92|219.02|217.02|218.75|216.75|0
1642700980000|2022-01-20 17:49:40|218.75|216.75|218.75|216.75|218.75|216.75|218.75|216.75|0
1642700990000|2022-01-20 17:49:50|218.57|216.57|218.57|216.57|218.57|216.57|218.57|216.57|0
1642701000000|2022-01-20 17:50:00|218.39|216.39|218.92|216.92|218.92|216.92|218.39|216.39|0
1642701010000|2022-01-20 17:50:10|219.46|217.46|220.72|218.72|220.72|218.72|219.46|217.46|0
1642701020000|2022-01-20 17:50:20|221.26|219.26|221.08|219.08|221.26|219.26|220.9|218.9|0
1642701030000|2022-01-20 17:50:30|220.9|218.9|220.54|218.54|220.9|218.9|220.36|218.36|0
1642701040000|2022-01-20 17:50:40|220.72|218.72|220.72|218.72|220.9|218.9|220.54|218.54|0
1642701050000|2022-01-20 17:50:50|221.26|219.26|221.08|219.08|221.26|219.26|221.08|219.08|0
1642701060000|2022-01-20 17:51:00|221.26|219.26|221.44|219.44|221.62|219.62|221.26|219.26|0
1642701070000|2022-01-20 17:51:10|221.62|219.62|221.08|219.08|221.62|219.62|221.08|219.08|0
1642701080000|2022-01-20 17:51:20|220.99|218.99|220.9|218.9|220.99|218.99|220.72|218.72|0
1642701090000|2022-01-20 17:51:30|220.72|218.72|220.9|218.9|221.08|219.08|220.72|218.72|0
1642701100000|2022-01-20 17:51:40|221.08|219.08|220.9|218.9|221.08|219.08|220.9|218.9|0
1642701110000|2022-01-20 17:51:50|220.72|218.72|220.9|218.9|221.08|219.08|220.72|218.72|0
1642701120000|2022-01-20 17:52:00|220.36|218.36|219.82|217.82|220.36|218.36|219.82|217.82|0
1642701130000|2022-01-20 17:52:10|220|218|220.18|218.18|220.54|218.54|220|218|0
1642701140000|2022-01-20 17:52:20|220|218|219.82|217.82|220|218|219.82|217.82|0
1642701150000|2022-01-20 17:52:30|220.18|218.18|219.64|217.64|220.18|218.18|219.64|217.64|0
1642701160000|2022-01-20 17:52:40|220|218|220|218|220|218|219.82|217.82|0
1642701170000|2022-01-20 17:52:50|219.82|217.82|219.82|217.82|219.82|217.82|219.82|217.82|0
1642701180000|2022-01-20 17:53:00|219.73|217.73|219.64|217.64|219.73|217.73|219.46|217.46|0
1642701190000|2022-01-20 17:53:10|219.82|217.82|219.82|217.82|219.82|217.82|219.64|217.64|0
1642701200000|2022-01-20 17:53:20|220|218|220.54|218.54|220.54|218.54|220|218|0
1642701220000|2022-01-20 17:53:40|220.36|218.36|220.18|218.18|220.36|218.36|220.18|218.18|0
1642701230000|2022-01-20 17:53:50|220|218|220.36|218.36|220.54|218.54|220|218|0
1642701240000|2022-01-20 17:54:00|220.54|218.54|221.25|219.25|221.25|219.25|220.54|218.54|0
1642701250000|2022-01-20 17:54:10|221.43|219.43|221.07|219.07|221.43|219.43|221.07|219.07|0
1642701260000|2022-01-20 17:54:20|220.89|218.89|220.71|218.71|221.07|219.07|220.71|218.71|0
1642701270000|2022-01-20 17:54:30|220.89|218.89|220.89|218.89|221.07|219.07|220.89|218.89|0
1642701280000|2022-01-20 17:54:40|221.07|219.07|221.25|219.25|221.25|219.25|221.07|219.07|0
1642701290000|2022-01-20 17:54:50|222.7|220.7|222.7|220.7|222.79|220.79|222.51|220.51|0
1642701300000|2022-01-20 17:55:00|222.88|220.88|223.42|221.42|223.6|221.6|222.88|220.88|0
1642701310000|2022-01-20 17:55:10|223.6|221.6|223.78|221.78|223.78|221.78|223.42|221.42|0
1642701320000|2022-01-20 17:55:20|223.6|221.6|223.6|221.6|223.6|221.6|223.6|221.6|0
1642701330000|2022-01-20 17:55:30|224.14|222.14|224.32|222.32|224.32|222.32|223.96|221.96|0
1642701340000|2022-01-20 17:55:40|224.24|222.24|224.14|222.14|224.5|222.5|224.14|222.14|0
1642701350000|2022-01-20 17:55:50|223.6|221.6|223.78|221.78|223.96|221.96|223.6|221.6|0
1642701360000|2022-01-20 17:56:00|223.6|221.6|223.6|221.6|223.6|221.6|223.6|221.6|0
1642701370000|2022-01-20 17:56:10|223.78|221.78|223.78|221.78|223.96|221.96|223.78|221.78|0
1642701380000|2022-01-20 17:56:20|224.14|222.14|223.6|221.6|224.14|222.14|223.6|221.6|0
1642701390000|2022-01-20 17:56:30|223.42|221.42|223.24|221.24|223.51|221.51|223.24|221.24|0
1642701400000|2022-01-20 17:56:40|223.06|221.06|223.06|221.06|223.06|221.06|222.69|220.69|0
1642701410000|2022-01-20 17:56:50|222.87|220.87|223.24|221.24|223.24|221.24|222.87|220.87|0
1642701420000|2022-01-20 17:57:00|223.05|221.05|222.15|220.15|223.15|221.15|222.15|220.15|0
1642701430000|2022-01-20 17:57:10|222.07|220.07|222.69|220.69|222.69|220.69|221.97|219.97|0
1642701440000|2022-01-20 17:57:20|222.51|220.51|222.33|220.33|222.51|220.51|222.15|220.15|0
1642701450000|2022-01-20 17:57:30|222.69|220.69|221.97|219.97|222.69|220.69|221.97|219.97|0
1642701460000|2022-01-20 17:57:40|222.33|220.33|222.69|220.69|222.69|220.69|222.33|220.33|0
1642701470000|2022-01-20 17:57:50|222.87|220.87|222.69|220.69|222.87|220.87|222.51|220.51|0
1642701480000|2022-01-20 17:58:00|222.87|220.87|222.69|220.69|222.87|220.87|222.15|220.15|0
1642701490000|2022-01-20 17:58:10|222.51|220.51|222.69|220.69|222.69|220.69|222.51|220.51|0
1642701500000|2022-01-20 17:58:20|222.51|220.51|222.51|220.51|222.51|220.51|222.33|220.33|0
1642701510000|2022-01-20 17:58:30|222.33|220.33|222.33|220.33|222.69|220.69|222.33|220.33|0
1642701520000|2022-01-20 17:58:40|222.51|220.51|222.33|220.33|222.51|220.51|222.15|220.15|0
1642701530000|2022-01-20 17:58:50|222.43|220.43|222.51|220.51|222.51|220.51|222.33|220.33|0
1642701540000|2022-01-20 17:59:00|222.69|220.69|223.23|221.23|223.23|221.23|222.69|220.69|0
1642701550000|2022-01-20 17:59:10|222.87|220.87|222.51|220.51|222.87|220.87|222.51|220.51|0
1642701560000|2022-01-20 17:59:20|222.69|220.69|222.51|220.51|222.69|220.69|222.51|220.51|0
1642701570000|2022-01-20 17:59:30|222.87|220.87|222.97|220.97|222.97|220.97|222.87|220.87|0
1642701580000|2022-01-20 17:59:40|223.05|221.05|223.05|221.05|223.05|221.05|222.87|220.87|0
1642701590000|2022-01-20 17:59:50|222.69|220.69|223.15|221.15|223.23|221.23|222.69|220.69|0
1642701600000|2022-01-20 18:00:00|223.05|221.05|223.41|221.41|223.51|221.51|223.05|221.05|0
1642701610000|2022-01-20 18:00:10|223.6|221.6|223.6|221.6|223.6|221.6|223.41|221.41|0
1642701620000|2022-01-20 18:00:20|223.78|221.78|224.14|222.14|224.14|222.14|223.78|221.78|0
1642701630000|2022-01-20 18:00:30|223.96|221.96|224.32|222.32|224.32|222.32|223.78|221.78|0
1642701640000|2022-01-20 18:00:40|224.14|222.14|224.86|222.86|224.86|222.86|224.14|222.14|0
1642701650000|2022-01-20 18:00:50|224.68|222.68|224.68|222.68|224.86|222.86|224.68|222.68|0
1642701660000|2022-01-20 18:01:00|224.41|222.41|225.23|223.23|225.23|223.23|224.32|222.32|0
1642701670000|2022-01-20 18:01:10|225.59|223.59|225.77|223.77|225.77|223.77|225.59|223.59|0
1642701680000|2022-01-20 18:01:20|225.41|223.41|225.77|223.77|225.77|223.77|225.41|223.41|0
1642701690000|2022-01-20 18:01:30|225.59|223.59|225.77|223.77|225.77|223.77|225.41|223.41|0
1642701700000|2022-01-20 18:01:40|225.68|223.68|225.77|223.77|225.77|223.77|225.68|223.68|0
1642701710000|2022-01-20 18:01:50|225.95|223.95|225.59|223.59|225.95|223.95|225.59|223.59|0
1642701720000|2022-01-20 18:02:00|225.77|223.77|225.41|223.41|225.95|223.95|225.41|223.41|0
1642701730000|2022-01-20 18:02:10|225.59|223.59|225.59|223.59|225.77|223.77|225.59|223.59|0
1642701740000|2022-01-20 18:02:20|225.41|223.41|225.59|223.59|225.77|223.77|225.41|223.41|0
1642701750000|2022-01-20 18:02:30|225.77|223.77|225.41|223.41|225.77|223.77|225.41|223.41|0
1642701760000|2022-01-20 18:02:40|225.22|223.22|225.41|223.41|225.59|223.59|225.22|223.22|0
1642701770000|2022-01-20 18:02:50|225.77|223.77|225.86|223.86|225.86|223.86|225.77|223.77|0
1642701780000|2022-01-20 18:03:00|225.95|223.95|225.95|223.95|225.95|223.95|225.95|223.95|0
1642701790000|2022-01-20 18:03:10|226.68|224.68|225.59|223.59|226.68|224.68|225.59|223.59|0
1642701800000|2022-01-20 18:03:20|225.22|223.22|225.77|223.77|225.77|223.77|225.22|223.22|0
1642701810000|2022-01-20 18:03:30|226.13|224.13|226.68|224.68|226.68|224.68|226.05|224.05|0
1642701820000|2022-01-20 18:03:40|226.5|224.5|228.14|226.14|228.14|226.14|226.5|224.5|0
1642701830000|2022-01-20 18:03:50|228.32|226.32|228.05|226.05|228.32|226.32|228.05|226.05|0
1642701840000|2022-01-20 18:04:00|227.96|225.96|227.77|225.77|228.14|226.14|227.77|225.77|0
1642701850000|2022-01-20 18:04:10|228.32|226.32|228.32|226.32|228.69|226.69|228.32|226.32|0
1642701860000|2022-01-20 18:04:20|228.14|226.14|228.32|226.32|228.5|226.5|228.14|226.14|0
1642701870000|2022-01-20 18:04:30|228.14|226.14|227.96|225.96|228.14|226.14|227.59|225.59|0
1642701880000|2022-01-20 18:04:40|228.32|226.32|227.95|225.95|228.32|226.32|227.95|225.95|0
1642701890000|2022-01-20 18:04:50|228.14|226.14|228.14|226.14|228.32|226.32|227.95|225.95|0
1642701900000|2022-01-20 18:05:00|228.42|226.42|229.24|227.24|229.42|227.42|228.42|226.42|0
1642701910000|2022-01-20 18:05:10|229.6|227.6|229.42|227.42|229.6|227.6|229.24|227.24|0
1642701920000|2022-01-20 18:05:20|229.78|227.78|230.34|228.34|230.7|228.7|229.78|227.78|0
1642701930000|2022-01-20 18:05:30|229.97|227.97|230.7|228.7|230.7|228.7|229.97|227.97|0
1642701940000|2022-01-20 18:05:40|230.52|228.52|230.89|228.89|230.89|228.89|230.52|228.52|0
1642701950000|2022-01-20 18:05:50|231.44|229.44|231.07|229.07|231.44|229.44|231.07|229.07|0
1642701960000|2022-01-20 18:06:00|230.98|228.98|230.15|228.15|231.07|229.07|230.15|228.15|0
1642701970000|2022-01-20 18:06:10|229.42|227.42|228.87|226.87|229.42|227.42|228.87|226.87|0
1642701980000|2022-01-20 18:06:20|229.05|227.05|228.87|226.87|229.23|227.23|228.87|226.87|0
1642701990000|2022-01-20 18:06:30|228.69|226.69|228.87|226.87|229.05|227.05|228.69|226.69|0
1642702000000|2022-01-20 18:06:40|229.23|227.23|229.6|227.6|229.6|227.6|229.05|227.05|0
1642702010000|2022-01-20 18:06:50|229.78|227.78|229.78|227.78|229.97|227.97|229.78|227.78|0
1642702020000|2022-01-20 18:07:00|229.97|227.97|230.15|228.15|230.33|228.33|229.97|227.97|0
1642702030000|2022-01-20 18:07:10|230.33|228.33|229.97|227.97|230.33|228.33|229.78|227.78|0
1642702040000|2022-01-20 18:07:20|229.78|227.78|229.97|227.97|230.06|228.06|229.7|227.7|0
1642702050000|2022-01-20 18:07:30|229.78|227.78|229.78|227.78|229.97|227.97|229.78|227.78|0
1642702060000|2022-01-20 18:07:40|229.6|227.6|230.33|228.33|230.33|228.33|229.6|227.6|0
1642702070000|2022-01-20 18:07:50|230.52|228.52|230.52|228.52|230.7|228.7|230.52|228.52|0
1642702080000|2022-01-20 18:08:00|230.15|228.15|230.15|228.15|230.52|228.52|230.15|228.15|0
1642702090000|2022-01-20 18:08:10|230.33|228.33|230.88|228.88|230.88|228.88|230.33|228.33|0
1642702100000|2022-01-20 18:08:20|231.07|229.07|230.52|228.52|231.07|229.07|230.33|228.33|0
1642702110000|2022-01-20 18:08:30|230.33|228.33|230.15|228.15|230.33|228.33|229.97|227.97|0
1642702120000|2022-01-20 18:08:40|229.97|227.97|230.52|228.52|230.7|228.7|229.97|227.97|0
1642702130000|2022-01-20 18:08:50|230.7|228.7|230.7|228.7|230.7|228.7|230.61|228.61|0
1642702140000|2022-01-20 18:09:00|230.8|228.8|230.7|228.7|230.88|228.88|230.7|228.7|0
1642702150000|2022-01-20 18:09:10|230.88|228.88|231.07|229.07|231.07|229.07|230.88|228.88|0
1642702160000|2022-01-20 18:09:20|230.7|228.7|230.7|228.7|231.25|229.25|230.7|228.7|0
1642702170000|2022-01-20 18:09:30|230.15|228.15|230.7|228.7|230.7|228.7|230.15|228.15|0
1642702180000|2022-01-20 18:09:40|230.88|228.88|231.07|229.07|231.07|229.07|230.8|228.8|0
1642702190000|2022-01-20 18:09:50|231.25|229.25|230.7|228.7|231.25|229.25|230.7|228.7|0
1642702200000|2022-01-20 18:10:00|231.16|229.16|230.8|228.8|231.16|229.16|230.8|228.8|0
1642702210000|2022-01-20 18:10:10|231.25|229.25|230.88|228.88|231.25|229.25|230.88|228.88|0
1642702220000|2022-01-20 18:10:20|231.07|229.07|231.07|229.07|231.07|229.07|230.88|228.88|0
1642702230000|2022-01-20 18:10:30|230.88|228.88|230.88|228.88|231.44|229.44|230.7|228.7|0
1642702240000|2022-01-20 18:10:40|230.52|228.52|230.7|228.7|230.7|228.7|230.52|228.52|0
1642702250000|2022-01-20 18:10:50|230.61|228.61|230.15|228.15|230.7|228.7|230.15|228.15|0
1642702260000|2022-01-20 18:11:00|229.78|227.78|229.78|227.78|229.78|227.78|229.69|227.69|0
1642702270000|2022-01-20 18:11:10|229.97|227.97|229.69|227.69|229.97|227.97|229.69|227.69|0
1642702280000|2022-01-20 18:11:20|229.78|227.78|229.78|227.78|229.96|227.96|229.6|227.6|0
1642702290000|2022-01-20 18:11:30|229.96|227.96|229.96|227.96|230.15|228.15|229.96|227.96|0
1642702300000|2022-01-20 18:11:40|230.15|228.15|230.33|228.33|230.33|228.33|230.15|228.15|0
1642702310000|2022-01-20 18:11:50|230.24|228.24|230.15|228.15|230.24|228.24|230.06|228.06|0
1642702320000|2022-01-20 18:12:00|230.33|228.33|230.88|228.88|230.88|228.88|230.33|228.33|0
1642702330000|2022-01-20 18:12:10|230.7|228.7|230.7|228.7|230.79|228.79|230.52|228.52|0
1642702340000|2022-01-20 18:12:20|230.88|228.88|230.33|228.33|230.88|228.88|230.33|228.33|0
1642702350000|2022-01-20 18:12:30|230.15|228.15|230.15|228.15|230.15|228.15|230.15|228.15|0
1642702360000|2022-01-20 18:12:40|229.96|227.96|229.78|227.78|229.96|227.96|229.6|227.6|0
1642702370000|2022-01-20 18:12:50|230.06|228.06|229.69|227.69|230.06|228.06|229.69|227.69|0
1642702380000|2022-01-20 18:13:00|229.6|227.6|228.86|226.86|229.6|227.6|228.86|226.86|0
1642702390000|2022-01-20 18:13:10|229.05|227.05|228.5|226.5|229.05|227.05|228.5|226.5|0
1642702400000|2022-01-20 18:13:20|228.13|226.13|228.13|226.13|228.32|226.32|228.13|226.13|0
1642702410000|2022-01-20 18:13:30|228.32|226.32|227.77|225.77|228.32|226.32|227.77|225.77|0
1642702420000|2022-01-20 18:13:40|227.4|225.4|227.4|225.4|227.58|225.58|227.4|225.4|0
1642702430000|2022-01-20 18:13:50|227.22|225.22|227.22|225.22|227.4|225.4|227.22|225.22|0
1642702440000|2022-01-20 18:14:00|227.58|225.58|228.13|226.13|228.13|226.13|227.58|225.58|0
1642702450000|2022-01-20 18:14:10|227.77|225.77|228.5|226.5|228.5|226.5|227.77|225.77|0
1642702460000|2022-01-20 18:14:20|228.32|226.32|228.31|226.31|228.32|226.32|228.13|226.13|0
1642702470000|2022-01-20 18:14:30|228.13|226.13|227.95|225.95|228.13|226.13|227.95|225.95|0
1642702480000|2022-01-20 18:14:40|228.04|226.04|228.13|226.13|228.13|226.13|227.95|225.95|0
1642702490000|2022-01-20 18:14:50|228.31|226.31|228.13|226.13|228.31|226.31|228.13|226.13|0
1642702500000|2022-01-20 18:15:00|228.31|226.31|228.86|226.86|228.86|226.86|228.31|226.31|0
1642702510000|2022-01-20 18:15:10|228.68|226.68|229.23|227.23|229.23|227.23|228.68|226.68|0
1642702520000|2022-01-20 18:15:20|229.05|227.05|228.86|226.86|229.05|227.05|228.86|226.86|0
1642702530000|2022-01-20 18:15:30|229.05|227.05|229.6|227.6|229.6|227.6|229.05|227.05|0
1642702540000|2022-01-20 18:15:40|229.41|227.41|229.96|227.96|229.96|227.96|229.41|227.41|0
1642702550000|2022-01-20 18:15:50|229.78|227.78|230.15|228.15|230.15|228.15|229.78|227.78|0
1642702560000|2022-01-20 18:16:00|230.33|228.33|230.7|228.7|230.7|228.7|230.33|228.33|0
1642702570000|2022-01-20 18:16:10|230.33|228.33|229.96|227.96|230.51|228.51|229.78|227.78|0
1642702580000|2022-01-20 18:16:20|230.51|228.51|229.96|227.96|230.51|228.51|229.96|227.96|0
1642702590000|2022-01-20 18:16:30|230.15|228.15|229.96|227.96|230.15|228.15|229.96|227.96|0
1642702600000|2022-01-20 18:16:40|229.78|227.78|229.96|227.96|230.15|228.15|229.78|227.78|0
1642702610000|2022-01-20 18:16:50|230.15|228.15|230.88|228.88|231.06|229.06|230.15|228.15|0
1642702620000|2022-01-20 18:17:00|230.7|228.7|230.7|228.7|230.7|228.7|230.33|228.33|0
1642702630000|2022-01-20 18:17:10|230.88|228.88|230.88|228.88|230.88|228.88|230.7|228.7|0
1642702640000|2022-01-20 18:17:20|231.25|229.25|232.91|230.91|232.91|230.91|231.25|229.25|0
1642702650000|2022-01-20 18:17:30|233.09|231.09|232.72|230.72|233.28|231.28|232.72|230.72|0
1642702660000|2022-01-20 18:17:40|232.35|230.35|232.35|230.35|232.54|230.54|232.35|230.35|0
1642702670000|2022-01-20 18:17:50|232.54|230.54|232.17|230.17|232.54|230.54|232.17|230.17|0
1642702680000|2022-01-20 18:18:00|232.35|230.35|232.54|230.54|232.54|230.54|232.17|230.17|0
1642702690000|2022-01-20 18:18:10|232.35|230.35|232.35|230.35|232.35|230.35|232.35|230.35|0
1642702700000|2022-01-20 18:18:20|232.17|230.17|231.8|229.8|232.35|230.35|231.8|229.8|0
1642702710000|2022-01-20 18:18:30|231.43|229.43|230.51|228.51|231.43|229.43|229.87|227.87|0
1642702720000|2022-01-20 18:18:40|229.96|227.96|230.42|228.42|230.42|228.42|229.96|227.96|0
1642702730000|2022-01-20 18:18:50|230.51|228.51|230.88|228.88|230.88|228.88|230.51|228.51|0
1642702740000|2022-01-20 18:19:00|230.7|228.7|230.51|228.51|230.79|228.79|230.51|228.51|0
1642702750000|2022-01-20 18:19:10|230.33|228.33|230.7|228.7|230.7|228.7|229.96|227.96|0
1642702760000|2022-01-20 18:19:20|230.51|228.51|231.43|229.43|231.43|229.43|230.51|228.51|0
1642702770000|2022-01-20 18:19:30|231.34|229.34|230.69|228.69|231.34|229.34|230.69|228.69|0
1642702780000|2022-01-20 18:19:40|230.88|228.88|230.33|228.33|230.88|228.88|230.33|228.33|0
1642702790000|2022-01-20 18:19:50|230.14|228.14|229.96|227.96|230.14|228.14|229.96|227.96|0
1642702800000|2022-01-20 18:20:00|230.51|228.51|228.86|226.86|230.51|228.51|228.86|226.86|0
1642702810000|2022-01-20 18:20:10|229.59|227.59|229.23|227.23|229.59|227.59|229.23|227.23|0
1642702820000|2022-01-20 18:20:20|229.41|227.41|229.04|227.04|229.41|227.41|229.04|227.04|0
1642702830000|2022-01-20 18:20:30|228.86|226.86|229.04|227.04|229.04|227.04|228.86|226.86|0
1642702840000|2022-01-20 18:20:40|229.23|227.23|229.23|227.23|229.41|227.41|229.23|227.23|0
1642702850000|2022-01-20 18:20:50|228.68|226.68|228.86|226.86|229.23|227.23|228.68|226.68|0
1642702860000|2022-01-20 18:21:00|229.23|227.23|229.96|227.96|229.96|227.96|229.23|227.23|0
1642702870000|2022-01-20 18:21:10|229.78|227.78|229.96|227.96|229.96|227.96|229.78|227.78|0
1642702880000|2022-01-20 18:21:20|229.59|227.59|229.96|227.96|229.96|227.96|229.59|227.59|0
1642702890000|2022-01-20 18:21:30|230.69|228.69|229.41|227.41|230.69|228.69|229.41|227.41|0
1642702900000|2022-01-20 18:21:40|229.59|227.59|229.78|227.78|229.96|227.96|229.59|227.59|0
1642702910000|2022-01-20 18:21:50|229.96|227.96|230.51|228.51|230.51|228.51|229.96|227.96|0
1642702920000|2022-01-20 18:22:00|230.88|228.88|230.51|228.51|230.88|228.88|230.51|228.51|0
1642702930000|2022-01-20 18:22:10|230.69|228.69|230.51|228.51|230.69|228.69|230.33|228.33|0
1642702940000|2022-01-20 18:22:20|230.42|228.42|230.69|228.69|230.69|228.69|230.42|228.42|0
1642702950000|2022-01-20 18:22:30|230.88|228.88|231.43|229.43|231.43|229.43|230.88|228.88|0
1642702960000|2022-01-20 18:22:40|231.24|229.24|230.69|228.69|231.24|229.24|230.69|228.69|0
1642702970000|2022-01-20 18:22:50|230.88|228.88|230.51|228.51|230.88|228.88|230.51|228.51|0
1642702980000|2022-01-20 18:23:00|230.33|228.33|230.51|228.51|230.51|228.51|230.33|228.33|0
1642702990000|2022-01-20 18:23:10|229.96|227.96|229.96|227.96|230.14|228.14|229.96|227.96|0
1642703000000|2022-01-20 18:23:20|230.33|228.33|230.33|228.33|230.33|228.33|230.14|228.14|0
1642703010000|2022-01-20 18:23:30|230.14|228.14|230.33|228.33|230.51|228.51|230.14|228.14|0
1642703020000|2022-01-20 18:23:40|230.69|228.69|230.69|228.69|231.24|229.24|230.69|228.69|0
1642703030000|2022-01-20 18:23:50|230.79|228.79|231.24|229.24|231.24|229.24|230.79|228.79|0
1642703040000|2022-01-20 18:24:00|230.97|228.97|230.88|228.88|230.97|228.97|230.69|228.69|0
1642703050000|2022-01-20 18:24:10|231.06|229.06|231.06|229.06|231.06|229.06|231.06|229.06|0
1642703060000|2022-01-20 18:24:20|230.88|228.88|230.69|228.69|230.88|228.88|230.69|228.69|0
1642703070000|2022-01-20 18:24:30|230.88|228.88|230.69|228.69|231.24|229.24|230.69|228.69|0
1642703080000|2022-01-20 18:24:40|231.06|229.06|230.88|228.88|231.06|229.06|230.88|228.88|0
1642703090000|2022-01-20 18:24:50|231.06|229.06|230.88|228.88|231.06|229.06|230.6|228.6|0
1642703100000|2022-01-20 18:25:00|229.23|227.23|228.49|226.49|229.32|227.32|228.49|226.49|0
1642703110000|2022-01-20 18:25:10|230.43|228.43|230.25|228.25|230.43|228.43|230.25|228.25|0
1642703120000|2022-01-20 18:25:20|229.98|227.98|230.25|228.25|230.43|228.43|229.98|227.98|0
1642703130000|2022-01-20 18:25:30|230.43|228.43|230.25|228.25|230.43|228.43|230.25|228.25|0
1642703140000|2022-01-20 18:25:40|230.06|228.06|230.06|228.06|230.25|228.25|230.06|228.06|0
1642703150000|2022-01-20 18:25:50|229.88|227.88|229.7|227.7|229.88|227.88|229.51|227.51|0
1642703160000|2022-01-20 18:26:00|229.51|227.51|229.7|227.7|229.7|227.7|229.51|227.51|0
1642703170000|2022-01-20 18:26:10|230.1|228.1|229.56|227.56|230.29|228.29|229.56|227.56|0
1642703180000|2022-01-20 18:26:20|229.74|227.74|229.01|227.01|229.74|227.74|229.01|227.01|0
1642703190000|2022-01-20 18:26:30|229.19|227.19|228.82|226.82|229.19|227.19|228.82|226.82|0
1642703210000|2022-01-20 18:26:50|228.64|226.64|228.28|226.28|228.64|226.64|228.28|226.28|0
1642703220000|2022-01-20 18:27:00|228.46|226.46|228.46|226.46|228.64|226.64|228.46|226.46|0
1642703230000|2022-01-20 18:27:10|228.28|226.28|228.28|226.28|228.28|226.28|228.09|226.09|0
1642703240000|2022-01-20 18:27:20|228.46|226.46|228.09|226.09|228.46|226.46|228.09|226.09|0
1642703250000|2022-01-20 18:27:30|228.28|226.28|228.46|226.46|228.46|226.46|228.28|226.28|0
1642703260000|2022-01-20 18:27:40|228.64|226.64|228.28|226.28|228.82|226.82|228.28|226.28|0
1642703270000|2022-01-20 18:27:50|228.46|226.46|228.46|226.46|228.64|226.64|228.46|226.46|0
1642703280000|2022-01-20 18:28:00|228.64|226.64|229.37|227.37|229.37|227.37|228.64|226.64|0
1642703290000|2022-01-20 18:28:10|229.19|227.19|229.01|227.01|229.19|227.19|229.01|227.01|0
1642703300000|2022-01-20 18:28:20|229.37|227.37|229.37|227.37|229.37|227.37|229.19|227.19|0
1642703310000|2022-01-20 18:28:30|228.82|226.82|229.01|227.01|229.01|227.01|228.82|226.82|0
1642703320000|2022-01-20 18:28:40|229.19|227.19|229.1|227.1|229.19|227.19|229.01|227.01|0
1642703330000|2022-01-20 18:28:50|229.37|227.37|229.47|227.47|229.55|227.55|229.37|227.37|0
1642703340000|2022-01-20 18:29:00|229.55|227.55|230.29|228.29|230.47|228.47|229.55|227.55|0
1642703350000|2022-01-20 18:29:10|229.92|227.92|230.65|228.65|230.65|228.65|229.92|227.92|0
1642703360000|2022-01-20 18:29:20|231.02|229.02|231.02|229.02|231.02|229.02|231.02|229.02|0
1642703370000|2022-01-20 18:29:30|230.65|228.65|230.84|228.84|231.02|229.02|230.65|228.65|0
1642703380000|2022-01-20 18:29:40|230.65|228.65|230.47|228.47|230.65|228.65|230.47|228.47|0
1642703390000|2022-01-20 18:29:50|230.84|228.84|231.02|229.02|231.02|229.02|230.65|228.65|0
1642703400000|2022-01-20 18:30:00|230.84|228.84|230.84|228.84|231.2|229.2|230.84|228.84|0
1642703410000|2022-01-20 18:30:10|230.65|228.65|230.29|228.29|230.65|228.65|230.29|228.29|0
1642703420000|2022-01-20 18:30:20|230.2|228.2|231.75|229.75|231.75|229.75|230.2|228.2|0
1642703430000|2022-01-20 18:30:30|232.12|230.12|233.04|231.04|233.04|231.04|232.12|230.12|0
1642703440000|2022-01-20 18:30:40|232.86|230.86|232.31|230.31|232.86|230.86|232.31|230.31|0
1642703450000|2022-01-20 18:30:50|232.12|230.12|231.94|229.94|232.49|230.49|231.94|229.94|0
1642703460000|2022-01-20 18:31:00|232.12|230.12|231.75|229.75|232.12|230.12|231.57|229.57|0
1642703470000|2022-01-20 18:31:10|231.67|229.67|233.23|231.23|233.23|231.23|231.67|229.67|0
1642703480000|2022-01-20 18:31:20|232.86|230.86|233.04|231.04|233.04|231.04|232.86|230.86|0
1642703490000|2022-01-20 18:31:30|233.14|231.14|232.86|230.86|233.23|231.23|232.86|230.86|0
1642703500000|2022-01-20 18:31:40|232.95|230.95|232.31|230.31|232.95|230.95|232.22|230.22|0
1642703510000|2022-01-20 18:31:50|232.12|230.12|231.94|229.94|232.12|230.12|231.94|229.94|0
1642703520000|2022-01-20 18:32:00|232.12|230.12|231.94|229.94|232.12|230.12|231.67|229.67|0
1642703530000|2022-01-20 18:32:10|231.57|229.57|231.2|229.2|231.57|229.57|231.2|229.2|0
1642703540000|2022-01-20 18:32:20|231.75|229.75|231.75|229.75|231.75|229.75|231.75|229.75|0
1642703550000|2022-01-20 18:32:30|232.31|230.31|233.04|231.04|233.04|231.04|232.31|230.31|0
1642703560000|2022-01-20 18:32:40|232.86|230.86|232.86|230.86|232.86|230.86|232.67|230.67|0
1642703570000|2022-01-20 18:32:50|232.67|230.67|232.49|230.49|232.86|230.86|232.49|230.49|0
1642703580000|2022-01-20 18:33:00|232.86|230.86|233.6|231.6|233.6|231.6|232.86|230.86|0
1642703590000|2022-01-20 18:33:10|233.41|231.41|233.59|231.59|233.59|231.59|233.41|231.41|0
1642703600000|2022-01-20 18:33:20|233.41|231.41|232.67|230.67|233.41|231.41|232.49|230.49|0
1642703610000|2022-01-20 18:33:30|232.86|230.86|232.3|230.3|232.86|230.86|232.3|230.3|0
1642703620000|2022-01-20 18:33:40|232.12|230.12|232.49|230.49|232.49|230.49|232.12|230.12|0
1642703630000|2022-01-20 18:33:50|231.94|229.94|231.57|229.57|231.94|229.94|231.38|229.38|0
1642703640000|2022-01-20 18:34:00|231.75|229.75|231.38|229.38|231.75|229.75|231.38|229.38|0
1642703650000|2022-01-20 18:34:10|231.57|229.57|231.38|229.38|231.57|229.57|231.02|229.02|0
1642703660000|2022-01-20 18:34:20|231.02|229.02|231.2|229.2|231.2|229.2|230.83|228.83|0
1642703670000|2022-01-20 18:34:30|231.38|229.38|231.75|229.75|231.75|229.75|231.38|229.38|0
1642703680000|2022-01-20 18:34:40|231.94|229.94|232.67|230.67|232.67|230.67|231.94|229.94|0
1642703690000|2022-01-20 18:34:50|232.49|230.49|232.77|230.77|232.77|230.77|232.49|230.49|0
1642703700000|2022-01-20 18:35:00|232.49|230.49|232.67|230.67|232.67|230.67|232.3|230.3|0
1642703710000|2022-01-20 18:35:10|233.04|231.04|232.86|230.86|233.04|231.04|232.86|230.86|0
1642703720000|2022-01-20 18:35:20|233.04|231.04|233.22|231.22|233.59|231.59|233.04|231.04|0
1642703730000|2022-01-20 18:35:30|233.04|231.04|232.86|230.86|233.22|231.22|232.86|230.86|0
1642703740000|2022-01-20 18:35:40|232.67|230.67|232.49|230.49|232.67|230.67|232.49|230.49|0
1642703750000|2022-01-20 18:35:50|232.3|230.3|231.94|229.94|232.3|230.3|231.94|229.94|0
1642703760000|2022-01-20 18:36:00|232.12|230.12|232.12|230.12|232.3|230.3|232.12|230.12|0
1642703770000|2022-01-20 18:36:10|231.75|229.75|231.57|229.57|231.75|229.75|231.38|229.38|0
1642703780000|2022-01-20 18:36:20|231.75|229.75|231.93|229.93|231.93|229.93|231.75|229.75|0
1642703790000|2022-01-20 18:36:30|231.85|229.85|232.12|230.12|232.12|230.12|231.75|229.75|0
1642703800000|2022-01-20 18:36:40|231.93|229.93|231.93|229.93|232.12|230.12|231.93|229.93|0
1642703810000|2022-01-20 18:36:50|232.49|230.49|232.67|230.67|232.67|230.67|232.49|230.49|0
1642703820000|2022-01-20 18:37:00|232.86|230.86|232.67|230.67|233.22|231.22|232.67|230.67|0
1642703830000|2022-01-20 18:37:10|231.93|229.93|231.75|229.75|232.12|230.12|231.75|229.75|0
1642703840000|2022-01-20 18:37:20|231.2|229.2|231.85|229.85|231.85|229.85|231.02|229.02|0
1642703850000|2022-01-20 18:37:30|231.75|229.75|232.3|230.3|232.3|230.3|231.75|229.75|0
1642703860000|2022-01-20 18:37:40|231.38|229.38|230.65|228.65|231.48|229.48|230.65|228.65|0
1642703870000|2022-01-20 18:37:50|231.02|229.02|231.75|229.75|231.75|229.75|231.02|229.02|0
1642703880000|2022-01-20 18:38:00|231.57|229.57|231.75|229.75|231.75|229.75|231.38|229.38|0
1642703890000|2022-01-20 18:38:10|231.38|229.38|231.01|229.01|231.38|229.38|231.01|229.01|0
1642703900000|2022-01-20 18:38:20|231.2|229.2|231.01|229.01|231.2|229.2|231.01|229.01|0
1642703910000|2022-01-20 18:38:30|231.2|229.2|230.65|228.65|231.2|229.2|230.65|228.65|0
1642703920000|2022-01-20 18:38:40|230.83|228.83|230.28|228.28|230.83|228.83|230.28|228.28|0
1642703930000|2022-01-20 18:38:50|230.93|228.93|230.46|228.46|231.01|229.01|230.46|228.46|0
1642703940000|2022-01-20 18:39:00|230.65|228.65|230.46|228.46|231.2|229.2|230.46|228.46|0
1642703950000|2022-01-20 18:39:10|230.83|228.83|230.38|228.38|231.01|229.01|230.28|228.28|0
1642703960000|2022-01-20 18:39:20|229.91|227.91|229.91|227.91|230.1|228.1|229.91|227.91|0
1642703970000|2022-01-20 18:39:30|229.73|227.73|229.73|227.73|229.91|227.91|229.73|227.73|0
1642703980000|2022-01-20 18:39:40|229.91|227.91|229.73|227.73|229.91|227.91|229.73|227.73|0
1642703990000|2022-01-20 18:39:50|229.91|227.91|229.91|227.91|229.91|227.91|229.91|227.91|0
1642704000000|2022-01-20 18:40:00|230.1|228.1|230.65|228.65|230.65|228.65|230.1|228.1|0
1642704010000|2022-01-20 18:40:10|230.28|228.28|230.1|228.1|230.46|228.46|230.1|228.1|0
1642704020000|2022-01-20 18:40:20|229.73|227.73|229.55|227.55|229.73|227.73|229.55|227.55|0
1642704030000|2022-01-20 18:40:30|229.73|227.73|229.46|227.46|229.73|227.73|229.36|227.36|0
1642704040000|2022-01-20 18:40:40|229.18|227.18|229.36|227.36|229.36|227.36|229.18|227.18|0
1642704050000|2022-01-20 18:40:50|229.55|227.55|229.36|227.36|229.55|227.55|229.36|227.36|0
1642704060000|2022-01-20 18:41:00|229|227|229.73|227.73|229.73|227.73|229|227|0
1642704070000|2022-01-20 18:41:10|229.18|227.18|229.55|227.55|229.73|227.73|229.18|227.18|0
1642704080000|2022-01-20 18:41:20|229.73|227.73|229.18|227.18|229.73|227.73|229.18|227.18|0
1642704090000|2022-01-20 18:41:30|229.55|227.55|229.55|227.55|229.73|227.73|229.55|227.55|0
1642704100000|2022-01-20 18:41:40|229.73|227.73|229.91|227.91|229.91|227.91|229.55|227.55|0
1642704110000|2022-01-20 18:41:50|230.1|228.1|230.01|228.01|230.1|228.1|230.01|228.01|0
1642704120000|2022-01-20 18:42:00|230.1|228.1|230.28|228.28|230.28|228.28|229.73|227.73|0
1642704130000|2022-01-20 18:42:10|230.1|228.1|229.91|227.91|230.1|228.1|229.91|227.91|0
1642704140000|2022-01-20 18:42:20|230.1|228.1|229.55|227.55|230.1|228.1|229.55|227.55|0
1642704150000|2022-01-20 18:42:30|229.64|227.64|229.18|227.18|229.64|227.64|229|227|0
1642704160000|2022-01-20 18:42:40|229.55|227.55|229.46|227.46|229.55|227.55|229.46|227.46|0
1642704170000|2022-01-20 18:42:50|229.55|227.55|229|227|229.55|227.55|229|227|0
1642704180000|2022-01-20 18:43:00|229.36|227.36|229.36|227.36|229.55|227.55|229.36|227.36|0
1642704190000|2022-01-20 18:43:10|229.55|227.55|229.36|227.36|229.55|227.55|229.36|227.36|0
1642704200000|2022-01-20 18:43:20|229|227|229.36|227.36|229.36|227.36|229|227|0
1642704210000|2022-01-20 18:43:30|228.63|226.63|228.45|226.45|228.63|226.63|228.45|226.45|0
1642704220000|2022-01-20 18:43:40|228.63|226.63|229.18|227.18|229.18|227.18|228.63|226.63|0
1642704230000|2022-01-20 18:43:50|229|227|228.63|226.63|229|227|228.45|226.45|0
1642704240000|2022-01-20 18:44:00|228.81|226.81|228.81|226.81|228.81|226.81|228.45|226.45|0
1642704250000|2022-01-20 18:44:10|228.63|226.63|228.63|226.63|228.81|226.81|228.63|226.63|0
1642704260000|2022-01-20 18:44:20|228.81|226.81|228.81|226.81|228.81|226.81|228.63|226.63|0
1642704270000|2022-01-20 18:44:30|229|227|229.91|227.91|229.91|227.91|229|227|0
1642704280000|2022-01-20 18:44:40|230.28|228.28|230.09|228.09|230.28|228.28|230.09|228.09|0
1642704290000|2022-01-20 18:44:50|230.46|228.46|230.46|228.46|230.46|228.46|230.09|228.09|0
1642704300000|2022-01-20 18:45:00|230.28|228.28|231.01|229.01|231.01|229.01|230.28|228.28|0
1642704310000|2022-01-20 18:45:10|231.38|229.38|231.38|229.38|231.38|229.38|231.38|229.38|0
1642704320000|2022-01-20 18:45:20|231.93|229.93|232.11|230.11|232.3|230.3|231.84|229.84|0
1642704330000|2022-01-20 18:45:30|232.48|230.48|232.26|230.26|232.67|230.67|232.26|230.26|0
1642704340000|2022-01-20 18:45:40|232.45|230.45|230.89|228.89|232.45|230.45|230.89|228.89|0
1642704350000|2022-01-20 18:45:50|230.71|228.71|230.71|228.71|230.8|228.8|230.71|228.71|0
1642704360000|2022-01-20 18:46:00|230.52|228.52|229.79|227.79|230.52|228.52|229.79|227.79|0
1642704370000|2022-01-20 18:46:10|230.34|228.34|230.15|228.15|230.44|228.44|230.15|228.15|0
1642704380000|2022-01-20 18:46:20|230.34|228.34|230.15|228.15|230.34|228.34|229.97|227.97|0
1642704390000|2022-01-20 18:46:30|229.79|227.79|229.79|227.79|229.97|227.97|229.79|227.79|0
1642704400000|2022-01-20 18:46:40|229.42|227.42|228.86|226.86|229.42|227.42|228.68|226.68|0
1642704410000|2022-01-20 18:46:50|229.05|227.05|228.68|226.68|229.05|227.05|228.68|226.68|0
1642704420000|2022-01-20 18:47:00|229.14|227.14|228.86|226.86|229.14|227.14|228.86|226.86|0
1642704430000|2022-01-20 18:47:10|228.13|226.13|227.95|225.95|228.31|226.31|227.95|225.95|0
1642704440000|2022-01-20 18:47:20|228.13|226.13|227.58|225.58|228.13|226.13|227.58|225.58|0
1642704450000|2022-01-20 18:47:30|227.76|225.76|227.76|225.76|227.95|225.95|227.58|225.58|0
1642704460000|2022-01-20 18:47:40|227.95|225.95|228.13|226.13|228.13|226.13|227.95|225.95|0
1642704470000|2022-01-20 18:47:50|228.31|226.31|228.5|226.5|228.68|226.68|228.31|226.31|0
1642704480000|2022-01-20 18:48:00|228.68|226.68|228.68|226.68|229.05|227.05|228.68|226.68|0
1642704490000|2022-01-20 18:48:10|228.86|226.86|229.23|227.23|229.6|227.6|228.86|226.86|0
1642704500000|2022-01-20 18:48:20|229.42|227.42|229.42|227.42|229.42|227.42|229.42|227.42|0
1642704510000|2022-01-20 18:48:30|229.23|227.23|229.23|227.23|229.23|227.23|228.96|226.96|0
1642704520000|2022-01-20 18:48:40|229.42|227.42|229.78|227.78|229.78|227.78|229.42|227.42|0
1642704530000|2022-01-20 18:48:50|229.6|227.6|229.78|227.78|229.78|227.78|229.42|227.42|0
1642704540000|2022-01-20 18:49:00|230.71|228.71|230.34|228.34|230.71|228.71|230.34|228.34|0
1642704550000|2022-01-20 18:49:10|230.25|228.25|230.15|228.15|230.25|228.25|229.97|227.97|0
1642704560000|2022-01-20 18:49:20|230.34|228.34|229.42|227.42|230.34|228.34|229.42|227.42|0
1642704570000|2022-01-20 18:49:30|229.6|227.6|229.6|227.6|229.78|227.78|229.6|227.6|0
1642704580000|2022-01-20 18:49:40|229.97|227.97|229.78|227.78|229.97|227.97|229.78|227.78|0
1642704590000|2022-01-20 18:49:50|229.42|227.42|229.97|227.97|229.97|227.97|229.42|227.42|0
1642704600000|2022-01-20 18:50:00|229.6|227.6|229.97|227.97|229.97|227.97|229.6|227.6|0
1642704610000|2022-01-20 18:50:10|229.78|227.78|229.23|227.23|229.78|227.78|229.05|227.05|0
1642704630000|2022-01-20 18:50:30|229.05|227.05|229.41|227.41|229.6|227.6|229.05|227.05|0
1642704640000|2022-01-20 18:50:40|229.23|227.23|229.41|227.41|229.41|227.41|229.23|227.23|0
1642704650000|2022-01-20 18:50:50|229.6|227.6|229.05|227.05|229.6|227.6|229.05|227.05|0
1642704660000|2022-01-20 18:51:00|229.23|227.23|229.6|227.6|229.6|227.6|229.23|227.23|0
1642704670000|2022-01-20 18:51:10|229.41|227.41|229.6|227.6|229.6|227.6|229.41|227.41|0
1642704680000|2022-01-20 18:51:20|229.23|227.23|229.23|227.23|229.41|227.41|229.23|227.23|0
1642704690000|2022-01-20 18:51:30|229.05|227.05|229.78|227.78|229.78|227.78|229.05|227.05|0
1642704700000|2022-01-20 18:51:40|230.06|228.06|230.15|228.15|230.15|228.15|229.78|227.78|0
1642704710000|2022-01-20 18:51:50|229.78|227.78|229.97|227.97|229.97|227.97|229.78|227.78|0
1642704720000|2022-01-20 18:52:00|229.6|227.6|228.68|226.68|229.6|227.6|228.68|226.68|0
1642704730000|2022-01-20 18:52:10|228.86|226.86|228.68|226.68|228.86|226.86|228.68|226.68|0
1642704740000|2022-01-20 18:52:20|228.86|226.86|228.68|226.68|228.86|226.86|228.49|226.49|0
1642704750000|2022-01-20 18:52:30|228.49|226.49|228.49|226.49|228.68|226.68|228.49|226.49|0
1642704760000|2022-01-20 18:52:40|228.31|226.31|228.31|226.31|228.31|226.31|228.31|226.31|0
1642704770000|2022-01-20 18:52:50|227.94|225.94|228.13|226.13|228.13|226.13|227.94|225.94|0
1642704780000|2022-01-20 18:53:00|228.49|226.49|228.13|226.13|228.49|226.49|228.13|226.13|0
1642704790000|2022-01-20 18:53:10|228.31|226.31|228.31|226.31|228.31|226.31|228.13|226.13|0
1642704800000|2022-01-20 18:53:20|228.13|226.13|227.76|225.76|228.31|226.31|227.76|225.76|0
1642704810000|2022-01-20 18:53:30|227.85|225.85|227.94|225.94|228.04|226.04|227.85|225.85|0
1642704830000|2022-01-20 18:53:50|227.76|225.76|227.76|225.76|227.76|225.76|227.76|225.76|0
1642704840000|2022-01-20 18:54:00|228.13|226.13|228.13|226.13|228.31|226.31|228.13|226.13|0
1642704850000|2022-01-20 18:54:10|228.31|226.31|228.86|226.86|228.86|226.86|228.31|226.31|0
1642704860000|2022-01-20 18:54:20|228.77|226.77|228.77|226.77|228.77|226.77|228.77|226.77|0
1642704870000|2022-01-20 18:54:30|228.68|226.68|228.68|226.68|228.86|226.86|228.68|226.68|0
1642704880000|2022-01-20 18:54:40|228.49|226.49|228.4|226.4|228.68|226.68|228.4|226.4|0
1642704890000|2022-01-20 18:54:50|228.49|226.49|228.49|226.49|228.49|226.49|228.49|226.49|0
1642704900000|2022-01-20 18:55:00|228.31|226.31|229.23|227.23|229.23|227.23|228.31|226.31|0
1642704910000|2022-01-20 18:55:10|228.96|226.96|229.23|227.23|229.23|227.23|228.86|226.86|0
1642704920000|2022-01-20 18:55:20|229.41|227.41|229.6|227.6|229.6|227.6|229.41|227.41|0
1642704930000|2022-01-20 18:55:30|229.23|227.23|229.04|227.04|229.23|227.23|229.04|227.04|0
1642704940000|2022-01-20 18:55:40|229.23|227.23|229.04|227.04|229.23|227.23|229.04|227.04|0
1642704950000|2022-01-20 18:55:50|228.68|226.68|228.86|226.86|228.86|226.86|228.68|226.68|0
1642704960000|2022-01-20 18:56:00|229.04|227.04|229.41|227.41|229.41|227.41|229.04|227.04|0
1642704970000|2022-01-20 18:56:10|229.23|227.23|229.41|227.41|229.6|227.6|229.23|227.23|0
1642704980000|2022-01-20 18:56:20|229.23|227.23|229.78|227.78|229.78|227.78|229.23|227.23|0
1642704990000|2022-01-20 18:56:30|229.41|227.41|229.96|227.96|229.96|227.96|229.41|227.41|0
1642705000000|2022-01-20 18:56:40|230.52|228.52|230.89|228.89|230.89|228.89|230.52|228.52|0
1642705010000|2022-01-20 18:56:50|230.7|228.7|230.89|228.89|231.07|229.07|230.7|228.7|0
1642705020000|2022-01-20 18:57:00|230.7|228.7|231.07|229.07|231.07|229.07|230.7|228.7|0
1642705030000|2022-01-20 18:57:10|231.26|229.26|232.37|230.37|232.37|230.37|231.26|229.26|0
1642705040000|2022-01-20 18:57:20|232|230|232|230|232.18|230.18|232|230|0
1642705050000|2022-01-20 18:57:30|232.09|230.09|232|230|232.09|230.09|232|230|0
1642705060000|2022-01-20 18:57:40|232.18|230.18|232.37|230.37|232.37|230.37|232|230|0
1642705070000|2022-01-20 18:57:50|232|230|231.26|229.26|232|230|231.26|229.26|0
1642705080000|2022-01-20 18:58:00|231.63|229.63|231.63|229.63|232|230|231.26|229.26|0
1642705090000|2022-01-20 18:58:10|231.81|229.81|231.81|229.81|231.81|229.81|231.81|229.81|0
1642705100000|2022-01-20 18:58:20|231.44|229.44|232.18|230.18|232.18|230.18|231.44|229.44|0
1642705110000|2022-01-20 18:58:30|232.37|230.37|232.37|230.37|232.37|230.37|232.18|230.18|0
1642705130000|2022-01-20 18:58:50|232.18|230.18|232.18|230.18|232.37|230.37|232.18|230.18|0
1642705140000|2022-01-20 18:59:00|231.63|229.63|231.44|229.44|231.81|229.81|231.44|229.44|0
1642705150000|2022-01-20 18:59:10|231.07|229.07|232.37|230.37|232.37|230.37|231.07|229.07|0
1642705170000|2022-01-20 18:59:30|232.18|230.18|232|230|232.18|230.18|232|230|0
1642705180000|2022-01-20 18:59:40|232.18|230.18|233.29|231.29|233.29|231.29|232.18|230.18|0
1642705190000|2022-01-20 18:59:50|232.37|230.37|232.92|230.92|232.92|230.92|232.18|230.18|0
1642705200000|2022-01-20 19:00:00|232.74|230.74|231.07|229.07|232.74|230.74|231.07|229.07|0
1642705210000|2022-01-20 19:00:10|231.44|229.44|231.44|229.44|231.63|229.63|231.26|229.26|0
1642705220000|2022-01-20 19:00:20|232.55|230.55|231.81|229.81|232.55|230.55|231.81|229.81|0
1642705230000|2022-01-20 19:00:30|231.63|229.63|231.44|229.44|232.18|230.18|231.44|229.44|0
1642705240000|2022-01-20 19:00:40|231.81|229.81|231.81|229.81|231.81|229.81|231.62|229.62|0
1642705250000|2022-01-20 19:00:50|231.07|229.07|230.33|228.33|231.07|229.07|230.33|228.33|0
1642705260000|2022-01-20 19:01:00|230.52|228.52|230.33|228.33|230.7|228.7|230.33|228.33|0
1642705270000|2022-01-20 19:01:10|230.61|228.61|230.33|228.33|230.61|228.61|230.33|228.33|0
1642705280000|2022-01-20 19:01:20|230.52|228.52|230.33|228.33|230.52|228.52|230.33|228.33|0
1642705290000|2022-01-20 19:01:30|230.7|228.7|230.52|228.52|230.88|228.88|230.52|228.52|0
1642705300000|2022-01-20 19:01:40|230.7|228.7|230.88|228.88|230.88|228.88|230.7|228.7|0
1642705310000|2022-01-20 19:01:50|230.98|228.98|231.25|229.25|231.25|229.25|230.98|228.98|0
1642705320000|2022-01-20 19:02:00|231.44|229.44|230.7|228.7|231.44|229.44|230.7|228.7|0
1642705330000|2022-01-20 19:02:10|230.52|228.52|230.51|228.51|230.7|228.7|230.51|228.51|0
1642705340000|2022-01-20 19:02:20|230.15|228.15|229.59|227.59|230.15|228.15|229.22|227.22|0
1642705350000|2022-01-20 19:02:30|229.22|227.22|229.22|227.22|229.22|227.22|229.04|227.04|0
1642705360000|2022-01-20 19:02:40|229.41|227.41|229.41|227.41|229.41|227.41|229.22|227.22|0
1642705370000|2022-01-20 19:02:50|229.04|227.04|228.86|226.86|229.04|227.04|228.49|226.49|0
1642705380000|2022-01-20 19:03:00|228.3|226.3|227.57|225.57|228.49|226.49|227.57|225.57|0
1642705390000|2022-01-20 19:03:10|227.75|225.75|227.57|225.57|227.75|225.75|227.57|225.57|0
1642705400000|2022-01-20 19:03:20|227.39|225.39|227.57|225.57|227.57|225.57|227.39|225.39|0
1642705410000|2022-01-20 19:03:30|227.39|225.39|226.84|224.84|227.39|225.39|226.84|224.84|0
1642705420000|2022-01-20 19:03:40|225.92|223.92|226.1|224.1|226.1|224.1|225.92|223.92|0
1642705430000|2022-01-20 19:03:50|226.47|224.47|225.92|223.92|226.47|224.47|225.92|223.92|0
1642705440000|2022-01-20 19:04:00|226.1|224.1|223.92|221.92|226.1|224.1|223.92|221.92|0
1642705450000|2022-01-20 19:04:10|224.28|222.28|223.92|221.92|224.28|222.28|223.73|221.73|0
1642705460000|2022-01-20 19:04:20|223.91|221.91|223.91|221.91|224.46|222.46|223.91|221.91|0
1642705470000|2022-01-20 19:04:30|223.55|221.55|223.91|221.91|224.28|222.28|223.55|221.55|0
1642705480000|2022-01-20 19:04:40|224.1|222.1|223.73|221.73|224.1|222.1|223.55|221.55|0
1642705490000|2022-01-20 19:04:50|223.91|221.91|223.73|221.73|223.91|221.91|223.73|221.73|0
1642705500000|2022-01-20 19:05:00|224.1|222.1|223.73|221.73|224.1|222.1|223.73|221.73|0
1642705510000|2022-01-20 19:05:10|223.91|221.91|224.1|222.1|224.1|222.1|223.91|221.91|0
1642705520000|2022-01-20 19:05:20|223.91|221.91|223.91|221.91|224.1|222.1|223.91|221.91|0
1642705530000|2022-01-20 19:05:30|223.73|221.73|224.46|222.46|224.46|222.46|223.73|221.73|0
1642705540000|2022-01-20 19:05:40|224.28|222.28|224.46|222.46|224.64|222.64|224.28|222.28|0
1642705550000|2022-01-20 19:05:50|224.28|222.28|224.64|222.64|224.64|222.64|224.28|222.28|0
1642705560000|2022-01-20 19:06:00|224.82|222.82|225.19|223.19|225.37|223.37|224.82|222.82|0
1642705570000|2022-01-20 19:06:10|225.37|223.37|225.19|223.19|225.37|223.37|225.19|223.19|0
1642705580000|2022-01-20 19:06:20|225.01|223.01|225.19|223.19|225.19|223.19|225.01|223.01|0
1642705590000|2022-01-20 19:06:30|225.37|223.37|225.19|223.19|225.37|223.37|225.19|223.19|0
1642705600000|2022-01-20 19:06:40|225.01|223.01|224.82|222.82|225.01|223.01|224.64|222.64|0
1642705610000|2022-01-20 19:06:50|224.64|222.64|224.28|222.28|225.01|223.01|224.28|222.28|0
1642705620000|2022-01-20 19:07:00|224.64|222.64|224.64|222.64|224.64|222.64|224.64|222.64|0
1642705630000|2022-01-20 19:07:10|224.46|222.46|224.82|222.82|224.82|222.82|224.46|222.46|0
1642705640000|2022-01-20 19:07:20|225.37|223.37|225.19|223.19|225.37|223.37|225.19|223.19|0
1642705650000|2022-01-20 19:07:30|225.01|223.01|224.82|222.82|225.01|223.01|224.64|222.64|0
1642705660000|2022-01-20 19:07:40|225.01|223.01|225.37|223.37|225.37|223.37|225.01|223.01|0
1642705670000|2022-01-20 19:07:50|225.19|223.19|225.19|223.19|225.19|223.19|225.19|223.19|0
1642705680000|2022-01-20 19:08:00|225.01|223.01|225.01|223.01|225.01|223.01|224.82|222.82|0
1642705690000|2022-01-20 19:08:10|224.82|222.82|224.82|222.82|225.01|223.01|224.82|222.82|0
1642705700000|2022-01-20 19:08:20|224.64|222.64|224.82|222.82|224.82|222.82|224.64|222.64|0
1642705710000|2022-01-20 19:08:30|225.01|223.01|225.37|223.37|225.37|223.37|225.01|223.01|0
1642705720000|2022-01-20 19:08:40|225.19|223.19|225.19|223.19|225.19|223.19|225.19|223.19|0
1642705730000|2022-01-20 19:08:50|225.01|223.01|225.01|223.01|225.01|223.01|225.01|223.01|0
1642705740000|2022-01-20 19:09:00|225.19|223.19|224.82|222.82|225.19|223.19|224.64|222.64|0
1642705750000|2022-01-20 19:09:10|225.19|223.19|225.19|223.19|225.19|223.19|224.82|222.82|0
1642705760000|2022-01-20 19:09:20|225.37|223.37|224.64|222.64|225.37|223.37|224.64|222.64|0
1642705770000|2022-01-20 19:09:30|224.82|222.82|224.64|222.64|224.82|222.82|224.46|222.46|0
1642705780000|2022-01-20 19:09:40|224.82|222.82|224.82|222.82|224.82|222.82|224.46|222.46|0
1642705790000|2022-01-20 19:09:50|224.64|222.64|224.82|222.82|225|223|224.64|222.64|0
1642705800000|2022-01-20 19:10:00|224.64|222.64|224.73|222.73|224.82|222.82|224.64|222.64|0
1642705810000|2022-01-20 19:10:10|224.82|222.82|224.64|222.64|225|223|224.64|222.64|0
1642705820000|2022-01-20 19:10:20|224.82|222.82|224.46|222.46|224.82|222.82|224.46|222.46|0
1642705830000|2022-01-20 19:10:30|224.28|222.28|223.73|221.73|224.28|222.28|223.73|221.73|0
1642705840000|2022-01-20 19:10:40|223.91|221.91|223.55|221.55|223.91|221.91|223.55|221.55|0
1642705850000|2022-01-20 19:10:50|223.82|221.82|224.64|222.64|224.64|222.64|223.55|221.55|0
1642705860000|2022-01-20 19:11:00|224.82|222.82|225.55|223.55|225.55|223.55|224.64|222.64|0
1642705870000|2022-01-20 19:11:10|225.92|223.92|226.47|224.47|226.65|224.65|225.92|223.92|0
1642705880000|2022-01-20 19:11:20|225.92|223.92|226.1|224.1|226.1|224.1|225.73|223.73|0
1642705890000|2022-01-20 19:11:30|226.19|224.19|226.47|224.47|226.47|224.47|226.1|224.1|0
1642705900000|2022-01-20 19:11:40|226.01|224.01|226.28|224.28|226.47|224.47|226.01|224.01|0
1642705910000|2022-01-20 19:11:50|227.38|225.38|226.65|224.65|227.38|225.38|226.65|224.65|0
1642705920000|2022-01-20 19:12:00|226.83|224.83|227.48|225.48|227.48|225.48|226.65|224.65|0
1642705930000|2022-01-20 19:12:10|227.56|225.56|229.22|227.22|229.22|227.22|227.56|225.56|0
1642705940000|2022-01-20 19:12:20|229.77|227.77|230.88|228.88|230.88|228.88|229.77|227.77|0
1642705950000|2022-01-20 19:12:30|231.8|229.8|232.36|230.36|232.36|230.36|231.8|229.8|0
1642705960000|2022-01-20 19:12:40|233.84|231.84|234.4|232.4|234.4|232.4|233.84|231.84|0
1642705970000|2022-01-20 19:12:50|234.22|232.22|233.38|231.38|234.22|232.22|233.38|231.38|0
1642705980000|2022-01-20 19:13:00|233.29|231.29|233.1|231.1|233.29|231.29|232.73|230.73|0
1642705990000|2022-01-20 19:13:10|233.84|231.84|235.33|233.33|235.52|233.52|233.84|231.84|0
1642706000000|2022-01-20 19:13:20|235.52|233.52|235.62|233.62|235.62|233.62|235.15|233.15|0
1642706010000|2022-01-20 19:13:30|235.52|233.52|235.15|233.15|235.71|233.71|235.15|233.15|0
1642706020000|2022-01-20 19:13:40|235.33|233.33|234.96|232.96|235.43|233.43|234.96|232.96|0
1642706030000|2022-01-20 19:13:50|235.15|233.15|235.71|233.71|235.71|233.71|234.96|232.96|0
1642706040000|2022-01-20 19:14:00|235.33|233.33|235.71|233.71|235.71|233.71|235.33|233.33|0
1642706050000|2022-01-20 19:14:10|235.89|233.89|235.71|233.71|236.08|234.08|235.71|233.71|0
1642706060000|2022-01-20 19:14:20|235.89|233.89|235.52|233.52|235.89|233.89|235.52|233.52|0
1642706070000|2022-01-20 19:14:30|235.43|233.43|235.52|233.52|235.52|233.52|235.43|233.43|0
1642706080000|2022-01-20 19:14:40|235.33|233.33|235.15|233.15|235.71|233.71|235.15|233.15|0
1642706090000|2022-01-20 19:14:50|235.89|233.89|235.71|233.71|235.89|233.89|235.71|233.71|0
1642706100000|2022-01-20 19:15:00|235.89|233.89|236.08|234.08|236.08|234.08|235.71|233.71|0
1642706110000|2022-01-20 19:15:10|235.89|233.89|236.08|234.08|236.08|234.08|235.89|233.89|0
1642706120000|2022-01-20 19:15:20|235.71|233.71|235.33|233.33|235.71|233.71|235.33|233.33|0
1642706130000|2022-01-20 19:15:30|235.15|233.15|235.15|233.15|235.52|233.52|234.96|232.96|0
1642706140000|2022-01-20 19:15:40|235.52|233.52|235.89|233.89|235.89|233.89|235.33|233.33|0
1642706150000|2022-01-20 19:15:50|237.39|235.39|237.76|235.76|237.76|235.76|237.39|235.39|0
1642706160000|2022-01-20 19:16:00|237.58|235.58|237.2|235.2|237.58|235.58|237.11|235.11|0
1642706170000|2022-01-20 19:16:10|237.58|235.58|237.76|235.76|237.76|235.76|237.58|235.58|0
1642706180000|2022-01-20 19:16:20|237.95|235.95|238.51|236.51|238.7|236.7|237.95|235.95|0
1642706190000|2022-01-20 19:16:30|238.7|236.7|238.89|236.89|238.89|236.89|238.51|236.51|0
1642706200000|2022-01-20 19:16:40|238.51|236.51|238.14|236.14|238.51|236.51|237.76|235.76|0
1642706210000|2022-01-20 19:16:50|238.33|236.33|238.7|236.7|238.7|236.7|238.33|236.33|0
1642706220000|2022-01-20 19:17:00|238.33|236.33|237.76|235.76|238.33|236.33|237.39|235.39|0
1642706230000|2022-01-20 19:17:10|237.86|235.86|237.76|235.76|237.86|235.86|237.58|235.58|0
1642706240000|2022-01-20 19:17:20|237.58|235.58|237.58|235.58|237.95|235.95|237.58|235.58|0
1642706250000|2022-01-20 19:17:30|237.39|235.39|237.01|235.01|237.39|235.39|237.01|235.01|0
1642706260000|2022-01-20 19:17:40|237.2|235.2|236.64|234.64|237.2|235.2|236.64|234.64|0
1642706270000|2022-01-20 19:17:50|236.83|234.83|236.27|234.27|236.83|234.83|236.08|234.08|0
1642706280000|2022-01-20 19:18:00|236.45|234.45|235.99|233.99|236.83|234.83|235.99|233.99|0
1642706290000|2022-01-20 19:18:10|235.33|233.33|234.77|232.77|235.33|233.33|234.77|232.77|0
1642706300000|2022-01-20 19:18:20|235.15|233.15|235.15|233.15|235.15|233.15|235.15|233.15|0
1642706310000|2022-01-20 19:18:30|234.59|232.59|234.59|232.59|234.59|232.59|234.31|232.31|0
1642706320000|2022-01-20 19:18:40|235.15|233.15|235.33|233.33|235.7|233.7|235.15|233.15|0
1642706330000|2022-01-20 19:18:50|235.52|233.52|235.52|233.52|235.52|233.52|235.52|233.52|0
1642706340000|2022-01-20 19:19:00|235.33|233.33|236.27|234.27|236.27|234.27|235.33|233.33|0
1642706350000|2022-01-20 19:19:10|236.08|234.08|235.24|233.24|236.08|234.08|235.14|233.14|0
1642706360000|2022-01-20 19:19:20|235.14|233.14|234.21|232.21|235.14|233.14|234.21|232.21|0
1642706370000|2022-01-20 19:19:30|234.03|232.03|233.1|231.1|234.03|232.03|233.01|231.01|0
1642706380000|2022-01-20 19:19:40|234.4|232.4|234.31|232.31|234.4|232.4|234.03|232.03|0
1642706390000|2022-01-20 19:19:50|234.4|232.4|235.52|233.52|235.52|233.52|234.4|232.4|0
1642706400000|2022-01-20 19:20:00|235.14|233.14|234.4|232.4|235.14|233.14|234.21|232.21|0
1642706410000|2022-01-20 19:20:10|234.03|232.03|234.03|232.03|234.03|232.03|234.03|232.03|0
1642706420000|2022-01-20 19:20:20|234.21|232.21|235.52|233.52|235.52|233.52|234.21|232.21|0
1642706430000|2022-01-20 19:20:30|235.7|233.7|235.14|233.14|235.7|233.7|235.14|233.14|0
1642706440000|2022-01-20 19:20:40|234.96|232.96|234.4|232.4|235.33|233.33|234.4|232.4|0
1642706450000|2022-01-20 19:20:50|234.77|232.77|234.58|232.58|235.14|233.14|234.58|232.58|0
1642706460000|2022-01-20 19:21:00|234.77|232.77|234.77|232.77|234.96|232.96|234.77|232.77|0
1642706470000|2022-01-20 19:21:10|234.03|232.03|234.58|232.58|234.77|232.77|234.03|232.03|0
1642706480000|2022-01-20 19:21:20|234.4|232.4|234.58|232.58|234.58|232.58|234.4|232.4|0
1642706490000|2022-01-20 19:21:30|234.77|232.77|234.58|232.58|234.77|232.77|234.58|232.58|0
1642706500000|2022-01-20 19:21:40|234.4|232.4|234.21|232.21|234.4|232.4|234.21|232.21|0
1642706510000|2022-01-20 19:21:50|234.96|232.96|234.4|232.4|234.96|232.96|234.4|232.4|0
1642706520000|2022-01-20 19:22:00|234.58|232.58|234.21|232.21|234.77|232.77|234.21|232.21|0
1642706530000|2022-01-20 19:22:10|234.4|232.4|235.05|233.05|235.05|233.05|234.4|232.4|0
1642706540000|2022-01-20 19:22:20|234.96|232.96|234.4|232.4|234.96|232.96|234.03|232.03|0
1642706550000|2022-01-20 19:22:30|234.58|232.58|234.4|232.4|234.58|232.58|234.21|232.21|0
1642706560000|2022-01-20 19:22:40|234.58|232.58|234.58|232.58|234.77|232.77|234.58|232.58|0
1642706570000|2022-01-20 19:22:50|234.96|232.96|235.33|233.33|235.33|233.33|234.96|232.96|0
1642706580000|2022-01-20 19:23:00|235.52|233.52|235.52|233.52|235.61|233.61|235.52|233.52|0
1642706590000|2022-01-20 19:23:10|235.7|233.7|236.45|234.45|236.45|234.45|235.52|233.52|0
1642706600000|2022-01-20 19:23:20|236.82|234.82|237.01|235.01|237.01|235.01|236.64|234.64|0
1642706610000|2022-01-20 19:23:30|236.82|234.82|237.95|235.95|237.95|235.95|236.82|234.82|0
1642706620000|2022-01-20 19:23:40|238.32|236.32|238.32|236.32|238.32|236.32|237.95|235.95|0
1642706630000|2022-01-20 19:23:50|237.67|235.67|237.95|235.95|237.95|235.95|237.67|235.67|0
1642706640000|2022-01-20 19:24:00|238.23|236.23|238.32|236.32|238.32|236.32|238.14|236.14|0
1642706650000|2022-01-20 19:24:10|237.76|235.76|237.76|235.76|237.86|235.86|237.76|235.76|0
1642706660000|2022-01-20 19:24:20|238.14|236.14|237.95|235.95|238.23|236.23|237.95|235.95|0
1642706670000|2022-01-20 19:24:30|237.76|235.76|237.39|235.39|237.76|235.76|237.39|235.39|0
1642706680000|2022-01-20 19:24:40|236.82|234.82|235.7|233.7|236.82|234.82|235.7|233.7|0
1642706690000|2022-01-20 19:24:50|235.43|233.43|236.08|234.08|236.08|234.08|235.43|233.43|0
1642706700000|2022-01-20 19:25:00|235.89|233.89|236.64|234.64|236.64|234.64|235.7|233.7|0
1642706710000|2022-01-20 19:25:10|236.82|234.82|236.64|234.64|236.82|234.82|236.08|234.08|0
1642706720000|2022-01-20 19:25:20|236.45|234.45|236.26|234.26|236.45|234.45|236.17|234.17|0
1642706730000|2022-01-20 19:25:30|236.64|234.64|236.07|234.07|236.64|234.64|236.07|234.07|0
1642706740000|2022-01-20 19:25:40|236.26|234.26|236.45|234.45|236.45|234.45|236.26|234.26|0
1642706750000|2022-01-20 19:25:50|236.64|234.64|236.64|234.64|236.64|234.64|236.64|234.64|0
1642706760000|2022-01-20 19:26:00|237.2|235.2|237.01|235.01|237.2|235.2|237.01|235.01|0
1642706770000|2022-01-20 19:26:10|236.82|234.82|236.45|234.45|236.82|234.82|236.45|234.45|0
1642706780000|2022-01-20 19:26:20|236.07|234.07|235.7|233.7|236.07|234.07|235.51|233.51|0
1642706790000|2022-01-20 19:26:30|235.51|233.51|235.51|233.51|235.7|233.7|235.51|233.51|0
1642706800000|2022-01-20 19:26:40|235.7|233.7|236.26|234.26|236.26|234.26|235.7|233.7|0
1642706810000|2022-01-20 19:26:50|236.45|234.45|236.45|234.45|236.64|234.64|236.26|234.26|0
1642706820000|2022-01-20 19:27:00|236.26|234.26|236.55|234.55|236.82|234.82|236.26|234.26|0
1642706830000|2022-01-20 19:27:10|236.63|234.63|237.01|235.01|237.01|235.01|236.63|234.63|0
1642706840000|2022-01-20 19:27:20|236.82|234.82|237.95|235.95|237.95|235.95|236.82|234.82|0
1642706850000|2022-01-20 19:27:30|237.76|235.76|238.88|236.88|238.88|236.88|237.38|235.38|0
1642706860000|2022-01-20 19:27:40|239.45|237.45|239.07|237.07|239.45|237.45|239.07|237.07|0
1642706870000|2022-01-20 19:27:50|239.26|237.26|239.26|237.26|239.26|237.26|239.07|237.07|0
1642706880000|2022-01-20 19:28:00|238.88|236.88|238.32|236.32|238.88|236.88|238.32|236.32|0
1642706890000|2022-01-20 19:28:10|238.51|236.51|238.51|236.51|238.51|236.51|238.32|236.32|0
1642706900000|2022-01-20 19:28:20|238.32|236.32|238.51|236.51|238.51|236.51|238.13|236.13|0
1642706910000|2022-01-20 19:28:30|238.13|236.13|238.51|236.51|238.51|236.51|238.13|236.13|0
1642706920000|2022-01-20 19:28:40|238.23|236.23|238.7|236.7|238.7|236.7|238.13|236.13|0
1642706930000|2022-01-20 19:28:50|239.45|237.45|239.64|237.64|239.64|237.64|239.26|237.26|0
1642706940000|2022-01-20 19:29:00|239.26|237.26|239.07|237.07|239.26|237.26|238.88|236.88|0
1642706950000|2022-01-20 19:29:10|239.26|237.26|239.07|237.07|239.26|237.26|238.88|236.88|0
1642706960000|2022-01-20 19:29:20|238.88|236.88|239.07|237.07|239.07|237.07|238.51|236.51|0
1642706970000|2022-01-20 19:29:30|239.26|237.26|239.26|237.26|239.45|237.45|239.26|237.26|0
1642706980000|2022-01-20 19:29:40|239.64|237.64|239.64|237.64|239.82|237.82|239.64|237.64|0
1642706990000|2022-01-20 19:29:50|239.82|237.82|239.82|237.82|239.82|237.82|239.82|237.82|0
1642707000000|2022-01-20 19:30:00|239.64|237.64|240.96|238.96|240.96|238.96|239.64|237.64|0
1642707010000|2022-01-20 19:30:10|241.14|239.14|241.52|239.52|241.71|239.71|241.14|239.14|0
1642707020000|2022-01-20 19:30:20|241.71|239.71|240.3|238.3|241.71|239.71|240.3|238.3|0
1642707030000|2022-01-20 19:30:30|240.96|238.96|240.95|238.95|240.96|238.96|240.77|238.77|0
1642707040000|2022-01-20 19:30:40|241.14|239.14|240.77|238.77|241.14|239.14|240.77|238.77|0
1642707050000|2022-01-20 19:30:50|241.14|239.14|240.95|238.95|241.52|239.52|240.95|238.95|0
1642707060000|2022-01-20 19:31:00|241.14|239.14|241.52|239.52|241.52|239.52|241.14|239.14|0
1642707070000|2022-01-20 19:31:10|241.71|239.71|243.41|241.41|243.41|241.41|241.71|239.71|0
1642707080000|2022-01-20 19:31:20|243.04|241.04|242.85|240.85|243.04|241.04|242.85|240.85|0
1642707090000|2022-01-20 19:31:30|243.03|241.03|243.03|241.03|243.22|241.22|243.03|241.03|0
1642707100000|2022-01-20 19:31:40|243.22|241.22|243.6|241.6|243.6|241.6|243.22|241.22|0
1642707110000|2022-01-20 19:31:50|243.79|241.79|243.41|241.41|243.79|241.79|243.41|241.41|0
1642707120000|2022-01-20 19:32:00|243.6|241.6|242.66|240.66|243.6|241.6|242.66|240.66|0
1642707130000|2022-01-20 19:32:10|242.47|240.47|242.09|240.09|242.47|240.47|242.09|240.09|0
1642707140000|2022-01-20 19:32:20|242.47|240.47|242.28|240.28|242.66|240.66|242.28|240.28|0
1642707150000|2022-01-20 19:32:30|242.09|240.09|241.71|239.71|242.09|240.09|241.71|239.71|0
1642707160000|2022-01-20 19:32:40|241.14|239.14|241.33|239.33|241.52|239.52|241.14|239.14|0
1642707170000|2022-01-20 19:32:50|240.58|238.58|239.82|237.82|240.58|238.58|239.82|237.82|0
1642707180000|2022-01-20 19:33:00|240.01|238.01|240.58|238.58|240.58|238.58|240.01|238.01|0
1642707190000|2022-01-20 19:33:10|240.76|238.76|240.39|238.39|240.76|238.76|240.39|238.39|0
1642707200000|2022-01-20 19:33:20|240.2|238.2|240.76|238.76|240.76|238.76|240.2|238.2|0
1642707210000|2022-01-20 19:33:30|241.33|239.33|242.65|240.65|242.65|240.65|241.14|239.14|0
1642707220000|2022-01-20 19:33:40|242.84|240.84|241.9|239.9|242.84|240.84|241.9|239.9|0
1642707230000|2022-01-20 19:33:50|242.09|240.09|241.71|239.71|242.09|240.09|241.71|239.71|0
1642707240000|2022-01-20 19:34:00|241.52|239.52|242.09|240.09|242.09|240.09|241.52|239.52|0
1642707250000|2022-01-20 19:34:10|242.28|240.28|242.47|240.47|242.47|240.47|242.28|240.28|0
1642707260000|2022-01-20 19:34:20|243.03|241.03|243.41|241.41|243.41|241.41|243.03|241.03|0
1642707270000|2022-01-20 19:34:30|243.22|241.22|243.22|241.22|243.22|241.22|243.03|241.03|0
1642707280000|2022-01-20 19:34:40|243.03|241.03|243.03|241.03|243.03|241.03|242.65|240.65|0
1642707290000|2022-01-20 19:34:50|242.65|240.65|242.84|240.84|243.03|241.03|242.65|240.65|0
1642707300000|2022-01-20 19:35:00|241.9|239.9|242.46|240.46|242.46|240.46|241.52|239.52|0
1642707310000|2022-01-20 19:35:10|242.56|240.56|243.22|241.22|243.22|241.22|242.56|240.56|0
1642707320000|2022-01-20 19:35:20|243.41|241.41|243.13|241.13|243.41|241.41|243.13|241.13|0
1642707330000|2022-01-20 19:35:30|242.65|240.65|242.28|240.28|242.84|240.84|242.28|240.28|0
1642707340000|2022-01-20 19:35:40|242.09|240.09|241.9|239.9|242.09|240.09|241.9|239.9|0
1642707350000|2022-01-20 19:35:50|242.09|240.09|242.46|240.46|242.46|240.46|242.09|240.09|0
1642707360000|2022-01-20 19:36:00|242.28|240.28|241.9|239.9|242.28|240.28|241.9|239.9|0
1642707370000|2022-01-20 19:36:10|242.09|240.09|241.52|239.52|242.09|240.09|241.33|239.33|0
1642707380000|2022-01-20 19:36:20|241.33|239.33|241.71|239.71|241.71|239.71|241.33|239.33|0
1642707390000|2022-01-20 19:36:30|241.9|239.9|242.27|240.27|242.27|240.27|241.71|239.71|0
1642707400000|2022-01-20 19:36:40|241.48|239.48|242.05|240.05|242.05|240.05|241.48|239.48|0
1642707410000|2022-01-20 19:36:50|243.73|241.73|243.91|241.91|244.1|242.1|243.73|241.73|0
1642707420000|2022-01-20 19:37:00|244.1|242.1|244.86|242.86|244.86|242.86|244.1|242.1|0
1642707430000|2022-01-20 19:37:10|244.1|242.1|244.48|242.48|244.48|242.48|244.1|242.1|0
1642707440000|2022-01-20 19:37:20|244.67|242.67|244.86|242.86|244.86|242.86|244.67|242.67|0
1642707450000|2022-01-20 19:37:30|245.42|243.42|246.56|244.56|246.56|244.56|245.42|243.42|0
1642707460000|2022-01-20 19:37:40|246.94|244.94|246.94|244.94|247.13|245.13|246.75|244.75|0
1642707470000|2022-01-20 19:37:50|246.56|244.56|246.75|244.75|246.75|244.75|246.56|244.56|0
1642707480000|2022-01-20 19:38:00|246.94|244.94|246.94|244.94|247.13|245.13|246.75|244.75|0
1642707490000|2022-01-20 19:38:10|247.32|245.32|246.56|244.56|247.32|245.32|246.56|244.56|0
1642707500000|2022-01-20 19:38:20|246.47|244.47|246.56|244.56|246.56|244.56|246.37|244.37|0
1642707510000|2022-01-20 19:38:30|246.37|244.37|245.61|243.61|246.37|244.37|245.61|243.61|0
1642707520000|2022-01-20 19:38:40|245.23|243.23|245.61|243.61|245.61|243.61|245.23|243.23|0
1642707530000|2022-01-20 19:38:50|245.05|243.05|246.18|244.18|246.18|244.18|245.05|243.05|0
1642707540000|2022-01-20 19:39:00|246.56|244.56|245.61|243.61|246.56|244.56|245.61|243.61|0
1642707550000|2022-01-20 19:39:10|245.42|243.42|244.86|242.86|245.42|243.42|244.67|242.67|0
1642707560000|2022-01-20 19:39:20|245.14|243.14|245.23|243.23|245.23|243.23|245.04|243.04|0
1642707570000|2022-01-20 19:39:30|245.04|243.04|245.04|243.04|245.42|243.42|245.04|243.04|0
1642707580000|2022-01-20 19:39:40|245.23|243.23|245.23|243.23|245.23|243.23|245.04|243.04|0
1642707590000|2022-01-20 19:39:50|245.04|243.04|245.23|243.23|245.23|243.23|245.04|243.04|0
1642707600000|2022-01-20 19:40:00|245.42|243.42|246.37|244.37|246.37|244.37|245.42|243.42|0
1642707610000|2022-01-20 19:40:10|246.75|244.75|246.56|244.56|246.75|244.75|246.56|244.56|0
1642707620000|2022-01-20 19:40:20|246.18|244.18|245.61|243.61|246.18|244.18|245.61|243.61|0
1642707630000|2022-01-20 19:40:30|245.99|243.99|246.18|244.18|246.18|244.18|245.99|243.99|0
1642707640000|2022-01-20 19:40:40|246.75|244.75|246.37|244.37|246.75|244.75|245.99|243.99|0
1642707650000|2022-01-20 19:40:50|246.75|244.75|247.13|245.13|247.13|245.13|246.75|244.75|0
1642707660000|2022-01-20 19:41:00|248.27|246.27|247.89|245.89|248.46|246.46|247.89|245.89|0
1642707670000|2022-01-20 19:41:10|248.08|246.08|248.27|246.27|248.27|246.27|248.08|246.08|0
1642707680000|2022-01-20 19:41:20|248.46|246.46|247.6|245.6|248.46|246.46|247.6|245.6|0
1642707690000|2022-01-20 19:41:30|248.08|246.08|248.08|246.08|248.08|246.08|247.89|245.89|0
1642707700000|2022-01-20 19:41:40|247.7|245.7|247.32|245.32|247.7|245.7|247.13|245.13|0
1642707710000|2022-01-20 19:41:50|247.51|245.51|247.89|245.89|248.08|246.08|247.51|245.51|0
1642707720000|2022-01-20 19:42:00|248.08|246.08|248.08|246.08|248.08|246.08|247.13|245.13|0
1642707730000|2022-01-20 19:42:10|248.27|246.27|248.08|246.08|248.27|246.27|248.08|246.08|0
1642707740000|2022-01-20 19:42:20|248.27|246.27|248.46|246.46|248.46|246.46|248.27|246.27|0
1642707750000|2022-01-20 19:42:30|248.27|246.27|247.7|245.7|248.27|246.27|247.7|245.7|0
1642707760000|2022-01-20 19:42:40|247.51|245.51|247.89|245.89|248.27|246.27|247.51|245.51|0
1642707770000|2022-01-20 19:42:50|247.7|245.7|248.27|246.27|248.27|246.27|247.7|245.7|0
1642707780000|2022-01-20 19:43:00|247.51|245.51|246.47|244.47|247.51|245.51|246.47|244.47|0
1642707790000|2022-01-20 19:43:10|246.18|244.18|246.37|244.37|246.56|244.56|246.18|244.18|0
1642707800000|2022-01-20 19:43:20|246.56|244.56|245.61|243.61|246.56|244.56|245.61|243.61|0
1642707810000|2022-01-20 19:43:30|245.99|243.99|246.94|244.94|246.94|244.94|245.99|243.99|0
1642707820000|2022-01-20 19:43:40|246.56|244.56|247.31|245.31|247.32|245.32|246.56|244.56|0
1642707830000|2022-01-20 19:43:50|246.94|244.94|247.69|245.69|247.69|245.69|246.94|244.94|0
1642707840000|2022-01-20 19:44:00|247.5|245.5|247.03|245.03|247.5|245.5|246.94|244.94|0
1642707850000|2022-01-20 19:44:10|247.31|245.31|248.26|246.26|248.45|246.45|247.31|245.31|0
1642707860000|2022-01-20 19:44:20|248.45|246.45|247.88|245.88|248.45|246.45|247.88|245.88|0
1642707870000|2022-01-20 19:44:30|248.07|246.07|247.5|245.5|248.07|246.07|247.5|245.5|0
1642707880000|2022-01-20 19:44:40|247.88|245.88|247.69|245.69|247.88|245.88|247.69|245.69|0
1642707890000|2022-01-20 19:44:50|247.6|245.6|247.88|245.88|247.88|245.88|247.5|245.5|0
1642707900000|2022-01-20 19:45:00|247.69|245.69|247.5|245.5|247.69|245.69|247.5|245.5|0
1642707910000|2022-01-20 19:45:10|246.37|244.37|246.75|244.75|246.75|244.75|246.37|244.37|0
1642707920000|2022-01-20 19:45:20|245.99|243.99|246.18|244.18|246.18|244.18|245.61|243.61|0
1642707930000|2022-01-20 19:45:30|245.99|243.99|246.27|244.27|246.27|244.27|245.99|243.99|0
1642707940000|2022-01-20 19:45:40|246.37|244.37|245.61|243.61|246.37|244.37|245.42|243.42|0
1642707950000|2022-01-20 19:45:50|245.8|243.8|246.18|244.18|246.37|244.37|245.8|243.8|0
1642707960000|2022-01-20 19:46:00|245.61|243.61|246.18|244.18|246.18|244.18|245.61|243.61|0
1642707970000|2022-01-20 19:46:10|246.37|244.37|245.8|243.8|246.37|244.37|245.8|243.8|0
1642707980000|2022-01-20 19:46:20|245.42|243.42|246.27|244.27|246.27|244.27|245.42|243.42|0
1642707990000|2022-01-20 19:46:30|246.65|244.65|246.65|244.65|246.74|244.74|246.55|244.55|0
1642708000000|2022-01-20 19:46:40|246.74|244.74|246.65|244.65|246.74|244.74|246.55|244.55|0
1642708010000|2022-01-20 19:46:50|246.55|244.55|247.31|245.31|247.31|245.31|246.55|244.55|0
1642708020000|2022-01-20 19:47:00|247.69|245.69|248.26|246.26|248.45|246.45|247.69|245.69|0
1642708030000|2022-01-20 19:47:10|248.55|246.55|249.6|247.6|249.6|247.6|248.55|246.55|0
1642708040000|2022-01-20 19:47:20|249.41|247.41|248.83|246.83|249.6|247.6|248.83|246.83|0
1642708050000|2022-01-20 19:47:30|248.93|246.93|248.64|246.64|248.93|246.93|248.26|246.26|0
1642708060000|2022-01-20 19:47:40|248.83|246.83|249.6|247.6|249.6|247.6|248.83|246.83|0
1642708070000|2022-01-20 19:47:50|249.4|247.4|249.6|247.6|249.6|247.6|249.4|247.4|0
1642708080000|2022-01-20 19:48:00|249.21|247.21|249.79|247.79|249.79|247.79|249.21|247.21|0
1642708090000|2022-01-20 19:48:10|249.98|247.98|250.55|248.55|250.55|248.55|249.98|247.98|0
1642708100000|2022-01-20 19:48:20|250.74|248.74|250.36|248.36|250.74|248.74|250.36|248.36|0
1642708110000|2022-01-20 19:48:30|249.98|247.98|250.55|248.55|250.55|248.55|249.98|247.98|0
1642708120000|2022-01-20 19:48:40|250.74|248.74|250.93|248.93|250.93|248.93|250.55|248.55|0
1642708130000|2022-01-20 19:48:50|250.74|248.74|250.74|248.74|250.74|248.74|250.55|248.55|0
1642708140000|2022-01-20 19:49:00|250.17|248.17|250.17|248.17|250.36|248.36|250.17|248.17|0
1642708150000|2022-01-20 19:49:10|249.79|247.79|248.07|246.07|249.79|247.79|248.07|246.07|0
1642708160000|2022-01-20 19:49:20|247.69|245.69|249.02|247.02|249.02|247.02|247.69|245.69|0
1642708170000|2022-01-20 19:49:30|248.64|246.64|246.93|244.93|248.64|246.64|246.93|244.93|0
1642708180000|2022-01-20 19:49:40|246.55|244.55|246.36|244.36|246.55|244.55|246.36|244.36|0
1642708190000|2022-01-20 19:49:50|246.74|244.74|246.74|244.74|246.74|244.74|245.98|243.98|0
1642708200000|2022-01-20 19:50:00|246.55|244.55|247.41|245.41|247.41|245.41|246.55|244.55|0
1642708210000|2022-01-20 19:50:10|247.12|245.12|246.17|244.17|247.12|245.12|245.98|243.98|0
1642708220000|2022-01-20 19:50:20|245.8|243.8|245.04|243.04|245.8|243.8|244.47|242.47|0
1642708230000|2022-01-20 19:50:30|244.85|242.85|244.85|242.85|245.04|243.04|244.66|242.66|0
1642708240000|2022-01-20 19:50:40|244.28|242.28|245.04|243.04|245.23|243.23|244.28|242.28|0
1642708250000|2022-01-20 19:50:50|245.42|243.42|245.42|243.42|245.42|243.42|244.85|242.85|0
1642708260000|2022-01-20 19:51:00|246.36|244.36|246.36|244.36|246.55|244.55|246.36|244.36|0
1642708270000|2022-01-20 19:51:10|246.74|244.74|246.93|244.93|246.93|244.93|246.74|244.74|0
1642708280000|2022-01-20 19:51:20|246.55|244.55|247.88|245.88|247.88|245.88|246.55|244.55|0
1642708290000|2022-01-20 19:51:30|247.69|245.69|247.88|245.88|248.45|246.45|247.69|245.69|0
1642708300000|2022-01-20 19:51:40|247.69|245.69|248.26|246.26|248.26|246.26|247.69|245.69|0
1642708310000|2022-01-20 19:51:50|247.88|245.88|248.07|246.07|248.26|246.26|247.88|245.88|0
1642708320000|2022-01-20 19:52:00|248.26|246.26|247.69|245.69|248.26|246.26|247.6|245.6|0
1642708330000|2022-01-20 19:52:10|247.88|245.88|246.17|244.17|247.88|245.88|246.17|244.17|0
1642708340000|2022-01-20 19:52:20|246.74|244.74|247.5|245.5|247.5|245.5|246.74|244.74|0
1642708350000|2022-01-20 19:52:30|248.07|246.07|248.45|246.45|248.45|246.45|247.88|245.88|0
1642708360000|2022-01-20 19:52:40|248.07|246.07|248.26|246.26|248.26|246.26|247.88|245.88|0
1642708370000|2022-01-20 19:52:50|248.45|246.45|247.88|245.88|248.45|246.45|247.31|245.31|0
1642708380000|2022-01-20 19:53:00|248.07|246.07|247.31|245.31|248.07|246.07|247.31|245.31|0
1642708390000|2022-01-20 19:53:10|247.5|245.5|247.31|245.31|247.69|245.69|247.31|245.31|0
1642708400000|2022-01-20 19:53:20|247.88|245.88|247.12|245.12|248.07|246.07|247.12|245.12|0
1642708410000|2022-01-20 19:53:30|247.31|245.31|247.5|245.5|247.5|245.5|247.31|245.31|0
1642708420000|2022-01-20 19:53:40|247.31|245.31|247.69|245.69|247.69|245.69|247.31|245.31|0
1642708430000|2022-01-20 19:53:50|247.5|245.5|247.31|245.31|247.5|245.5|247.12|245.12|0
1642708440000|2022-01-20 19:54:00|246.55|244.55|247.03|245.03|247.12|245.12|246.55|244.55|0
1642708450000|2022-01-20 19:54:10|247.12|245.12|247.31|245.31|247.31|245.31|247.12|245.12|0
1642708460000|2022-01-20 19:54:20|247.12|245.12|246.93|244.93|247.12|245.12|246.93|244.93|0
1642708470000|2022-01-20 19:54:30|247.31|245.31|246.93|244.93|247.31|245.31|246.93|244.93|0
1642708480000|2022-01-20 19:54:40|246.36|244.36|246.74|244.74|246.74|244.74|246.36|244.36|0
1642708490000|2022-01-20 19:54:50|246.36|244.36|246.55|244.55|246.55|244.55|246.27|244.27|0
1642708500000|2022-01-20 19:55:00|246.74|244.74|246.93|244.93|246.93|244.93|246.74|244.74|0
1642708510000|2022-01-20 19:55:10|246.36|244.36|246.36|244.36|246.36|244.36|246.17|244.17|0
1642708520000|2022-01-20 19:55:20|245.6|243.6|245.6|243.6|245.6|243.6|245.41|243.41|0
1642708530000|2022-01-20 19:55:30|245.79|243.79|245.79|243.79|245.79|243.79|245.79|243.79|0
1642708540000|2022-01-20 19:55:40|245.6|243.6|245.41|243.41|245.6|243.6|245.41|243.41|0
1642708550000|2022-01-20 19:55:50|245.6|243.6|245.41|243.41|245.6|243.6|245.41|243.41|0
1642708560000|2022-01-20 19:56:00|244.85|242.85|245.6|243.6|245.6|243.6|244.85|242.85|0
1642708570000|2022-01-20 19:56:10|245.79|243.79|247.69|245.69|247.69|245.69|245.79|243.79|0
1642708580000|2022-01-20 19:56:20|247.88|245.88|248.83|246.83|248.83|246.83|247.69|245.69|0
1642708590000|2022-01-20 19:56:30|248.45|246.45|248.45|246.45|248.64|246.64|248.45|246.45|0
1642708600000|2022-01-20 19:56:40|248.64|246.64|247.88|245.88|248.64|246.64|247.88|245.88|0
1642708610000|2022-01-20 19:56:50|248.07|246.07|248.26|246.26|248.64|246.64|248.07|246.07|0
1642708620000|2022-01-20 19:57:00|248.45|246.45|246.93|244.93|248.45|246.45|246.93|244.93|0
1642708630000|2022-01-20 19:57:10|247.31|245.31|247.31|245.31|247.31|245.31|247.12|245.12|0
1642708640000|2022-01-20 19:57:20|247.69|245.69|248.07|246.07|248.07|246.07|247.69|245.69|0
1642708650000|2022-01-20 19:57:30|247.69|245.69|246.93|244.93|247.69|245.69|246.93|244.93|0
1642708660000|2022-01-20 19:57:40|246.74|244.74|245.98|243.98|246.74|244.74|245.98|243.98|0
1642708670000|2022-01-20 19:57:50|246.36|244.36|246.36|244.36|246.55|244.55|246.36|244.36|0
1642708680000|2022-01-20 19:58:00|246.17|244.17|247.31|245.31|247.31|245.31|246.17|244.17|0
1642708690000|2022-01-20 19:58:10|247.69|245.69|247.69|245.69|247.69|245.69|247.69|245.69|0
1642708700000|2022-01-20 19:58:20|247.88|245.88|248.83|246.83|248.83|246.83|247.88|245.88|0
1642708710000|2022-01-20 19:58:30|248.64|246.64|248.83|246.83|248.83|246.83|248.45|246.45|0
1642708720000|2022-01-20 19:58:40|248.45|246.45|248.45|246.45|248.83|246.83|248.45|246.45|0
1642708730000|2022-01-20 19:58:50|248.26|246.26|248.83|246.83|248.83|246.83|248.26|246.26|0
1642708740000|2022-01-20 19:59:00|249.59|247.59|249.21|247.21|249.59|247.59|249.21|247.21|0
1642708750000|2022-01-20 19:59:10|249.59|247.59|249.59|247.59|249.59|247.59|249.59|247.59|0
1642708760000|2022-01-20 19:59:20|249.21|247.21|248.64|246.64|249.4|247.4|248.64|246.64|0
1642708770000|2022-01-20 19:59:30|248.45|246.45|247.69|245.69|248.64|246.64|247.69|245.69|0
1642708780000|2022-01-20 19:59:40|247.31|245.31|248.26|246.26|248.26|246.26|247.31|245.31|0
1642708790000|2022-01-20 19:59:50|249.02|247.02|249.21|247.21|249.21|247.21|249.02|247.02|0
1642708800000|2022-01-20 20:00:00|249.02|247.02|248.45|246.45|249.02|247.02|248.45|246.45|0
1642708810000|2022-01-20 20:00:10|248.07|246.07|248.26|246.26|248.45|246.45|248.07|246.07|0
1642708820000|2022-01-20 20:00:20|248.64|246.64|247.69|245.69|248.64|246.64|247.69|245.69|0
1642708830000|2022-01-20 20:00:30|247.5|245.5|246.93|244.93|247.59|245.59|246.93|244.93|0
1642708840000|2022-01-20 20:00:40|246.36|244.36|245.6|243.6|246.36|244.36|245.6|243.6|0
1642708850000|2022-01-20 20:00:50|245.41|243.41|245.03|243.03|245.41|243.41|245.03|243.03|0
1642708860000|2022-01-20 20:01:00|245.41|243.41|245.41|243.41|245.79|243.79|244.84|242.84|0
1642708870000|2022-01-20 20:01:10|245.6|243.6|245.98|243.98|246.17|244.17|245.6|243.6|0
1642708880000|2022-01-20 20:01:20|246.08|244.08|246.93|244.93|246.93|244.93|245.98|243.98|0
1642708890000|2022-01-20 20:01:30|247.5|245.5|247.88|245.88|247.88|245.88|247.5|245.5|0
1642708900000|2022-01-20 20:01:40|247.69|245.69|247.5|245.5|247.88|245.88|247.5|245.5|0
1642708910000|2022-01-20 20:01:50|247.69|245.69|246.55|244.55|247.69|245.69|246.55|244.55|0
1642708920000|2022-01-20 20:02:00|246.17|244.17|247.69|245.69|247.69|245.69|246.17|244.17|0
1642708930000|2022-01-20 20:02:10|247.5|245.5|247.87|245.87|247.87|245.87|247.5|245.5|0
1642708940000|2022-01-20 20:02:20|247.68|245.68|247.12|245.12|247.87|245.87|247.12|245.12|0
1642708950000|2022-01-20 20:02:30|247.31|245.31|246.74|244.74|247.31|245.31|246.74|244.74|0
1642708960000|2022-01-20 20:02:40|246.36|244.36|246.17|244.17|246.36|244.36|245.98|243.98|0
1642708970000|2022-01-20 20:02:50|245.41|243.41|245.98|243.98|245.98|243.98|245.22|243.22|0
1642708980000|2022-01-20 20:03:00|246.55|244.55|246.93|244.93|246.93|244.93|246.55|244.55|0
1642708990000|2022-01-20 20:03:10|246.74|244.74|247.11|245.11|247.11|245.11|246.74|244.74|0
1642709000000|2022-01-20 20:03:20|246.74|244.74|247.49|245.49|247.49|245.49|246.55|244.55|0
1642709010000|2022-01-20 20:03:30|247.3|245.3|247.87|245.87|248.06|246.06|247.3|245.3|0
1642709020000|2022-01-20 20:03:40|248.25|246.25|249.21|247.21|249.21|247.21|248.25|246.25|0
1642709030000|2022-01-20 20:03:50|249.59|247.59|251.31|249.31|251.31|249.31|249.59|247.59|0
1642709040000|2022-01-20 20:04:00|252.07|250.07|253.22|251.22|253.22|251.22|251.5|249.5|0
1642709050000|2022-01-20 20:04:10|253.03|251.03|253.8|251.8|253.8|251.8|253.03|251.03|0
1642709060000|2022-01-20 20:04:20|253.22|251.22|253.61|251.61|253.61|251.61|253.22|251.22|0
1642709070000|2022-01-20 20:04:30|253.22|251.22|253.22|251.22|253.41|251.41|253.22|251.22|0
1642709080000|2022-01-20 20:04:40|253.13|251.13|253.03|251.03|253.13|251.13|252.84|250.84|0
1642709090000|2022-01-20 20:04:50|252.65|250.65|252.45|250.45|252.65|250.65|252.45|250.45|0
1642709100000|2022-01-20 20:05:00|252.65|250.65|251.69|249.69|252.65|250.65|251.69|249.69|0
1642709110000|2022-01-20 20:05:10|251.5|249.5|251.88|249.88|252.26|250.26|251.5|249.5|0
1642709120000|2022-01-20 20:05:20|252.26|250.26|252.45|250.45|252.65|250.65|252.26|250.26|0
1642709130000|2022-01-20 20:05:30|252.84|250.84|252.84|250.84|253.03|251.03|252.84|250.84|0
1642709140000|2022-01-20 20:05:40|253.13|251.13|253.22|251.22|253.22|251.22|253.03|251.03|0
1642709150000|2022-01-20 20:05:50|253.6|251.6|254.18|252.18|254.18|252.18|253.6|251.6|0
1642709160000|2022-01-20 20:06:00|254.47|252.47|254.37|252.37|254.57|252.57|254.37|252.37|0
1642709170000|2022-01-20 20:06:10|254.18|252.18|254.57|252.57|254.57|252.57|253.99|251.99|0
1642709180000|2022-01-20 20:06:20|254.37|252.37|254.86|252.86|255.14|253.14|254.37|252.37|0
1642709190000|2022-01-20 20:06:30|254.95|252.95|254.95|252.95|255.14|253.14|254.76|252.76|0
1642709200000|2022-01-20 20:06:40|255.34|253.34|255.72|253.72|255.72|253.72|255.34|253.34|0
1642709210000|2022-01-20 20:06:50|255.53|253.53|255.34|253.34|255.53|253.53|255.34|253.34|0
1642709220000|2022-01-20 20:07:00|255.53|253.53|255.34|253.34|255.53|253.53|255.34|253.34|0
1642709230000|2022-01-20 20:07:10|255.91|253.91|255.91|253.91|256.11|254.11|255.72|253.72|0
1642709240000|2022-01-20 20:07:20|256.88|254.88|257.27|255.27|257.27|255.27|256.88|254.88|0
1642709250000|2022-01-20 20:07:30|257.46|255.46|257.27|255.27|257.65|255.65|257.27|255.27|0
1642709260000|2022-01-20 20:07:40|256.88|254.88|257.46|255.46|257.46|255.46|256.88|254.88|0
1642709270000|2022-01-20 20:07:50|257.07|255.07|256.88|254.88|257.07|255.07|256.88|254.88|0
1642709280000|2022-01-20 20:08:00|256.69|254.69|256.88|254.88|256.88|254.88|256.69|254.69|0
1642709290000|2022-01-20 20:08:10|257.07|255.07|257.07|255.07|257.46|255.46|257.07|255.07|0
1642709300000|2022-01-20 20:08:20|257.65|255.65|258.23|256.23|258.23|256.23|257.65|255.65|0
1642709310000|2022-01-20 20:08:30|257.92|255.92|259.91|257.91|259.91|257.91|257.92|255.92|0
1642709320000|2022-01-20 20:08:40|259.52|257.52|260.3|258.3|260.3|258.3|259.52|257.52|0
1642709330000|2022-01-20 20:08:50|260.49|258.49|260.88|258.88|260.88|258.88|260.3|258.3|0
1642709340000|2022-01-20 20:09:00|261.07|259.07|260.3|258.3|261.07|259.07|260.3|258.3|0
1642709350000|2022-01-20 20:09:10|260.49|258.49|260.49|258.49|260.49|258.49|259.91|257.91|0
1642709360000|2022-01-20 20:09:20|260.88|258.88|260.88|258.88|260.88|258.88|260.49|258.49|0
1642709370000|2022-01-20 20:09:30|260.49|258.49|260.88|258.88|260.88|258.88|260.3|258.3|0
1642709380000|2022-01-20 20:09:40|261.07|259.07|260.68|258.68|261.26|259.26|260.68|258.68|0
1642709390000|2022-01-20 20:09:50|260.1|258.1|260.3|258.3|260.3|258.3|260.1|258.1|0
1642709400000|2022-01-20 20:10:00|260.1|258.1|259.91|257.91|260.1|258.1|259.91|257.91|0
1642709410000|2022-01-20 20:10:10|259.72|257.72|258.75|256.75|259.72|257.72|258.75|256.75|0
1642709420000|2022-01-20 20:10:20|258.94|256.94|260.1|258.1|260.1|258.1|258.94|256.94|0
1642709430000|2022-01-20 20:10:30|260.3|258.3|260.1|258.1|260.3|258.3|260.1|258.1|0
1642709440000|2022-01-20 20:10:40|259.52|257.52|259.71|257.71|259.71|257.71|259.52|257.52|0
1642709450000|2022-01-20 20:10:50|258.85|256.85|258.56|256.56|259.14|257.14|258.56|256.56|0
1642709460000|2022-01-20 20:11:00|258.17|256.17|258.17|256.17|258.36|256.36|258.17|256.17|0
1642709470000|2022-01-20 20:11:10|257.4|255.4|257.59|255.59|257.59|255.59|256.82|254.82|0
1642709480000|2022-01-20 20:11:20|257.21|255.21|258.17|256.17|258.17|256.17|257.21|255.21|0
1642709490000|2022-01-20 20:11:30|258.66|256.66|258.56|256.56|259.04|257.04|258.56|256.56|0
1642709500000|2022-01-20 20:11:40|258.36|256.36|258.17|256.17|258.36|256.36|257.98|255.98|0
1642709510000|2022-01-20 20:11:50|258.75|256.75|258.17|256.17|258.75|256.75|257.98|255.98|0
1642709520000|2022-01-20 20:12:00|258.56|256.56|259.33|257.33|259.33|257.33|258.56|256.56|0
1642709530000|2022-01-20 20:12:10|259.52|257.52|259.52|257.52|259.91|257.91|259.52|257.52|0
1642709540000|2022-01-20 20:12:20|259.71|257.71|260.29|258.29|260.29|258.29|259.52|257.52|0
1642709550000|2022-01-20 20:12:30|259.91|257.91|259.91|257.91|260.1|258.1|259.91|257.91|0
1642709560000|2022-01-20 20:12:40|259.13|257.13|259.13|257.13|259.71|257.71|259.13|257.13|0
1642709570000|2022-01-20 20:12:50|258.56|256.56|259.13|257.13|259.13|257.13|258.56|256.56|0
1642709580000|2022-01-20 20:13:00|259.52|257.52|259.33|257.33|259.71|257.71|259.33|257.33|0
1642709590000|2022-01-20 20:13:10|259.52|257.52|259.71|257.71|259.71|257.71|259.52|257.52|0
1642709600000|2022-01-20 20:13:20|259.52|257.52|260.29|258.29|260.29|258.29|259.52|257.52|0
1642709610000|2022-01-20 20:13:30|260.68|258.68|260.87|258.87|260.87|258.87|260.68|258.68|0
1642709620000|2022-01-20 20:13:40|260.49|258.49|259.71|257.71|260.49|258.49|259.71|257.71|0
1642709630000|2022-01-20 20:13:50|259.13|257.13|259.13|257.13|259.13|257.13|258.94|256.94|0
1642709640000|2022-01-20 20:14:00|259.52|257.52|261.07|259.07|261.07|259.07|259.52|257.52|0
1642709650000|2022-01-20 20:14:10|261.26|259.26|262.62|260.62|262.81|260.81|261.26|259.26|0
1642709660000|2022-01-20 20:14:20|262.23|260.23|262.53|260.53|262.62|260.62|262.23|260.23|0
1642709670000|2022-01-20 20:14:30|262.62|260.62|263.4|261.4|263.4|261.4|262.62|260.62|0
1642709680000|2022-01-20 20:14:40|263.2|261.2|262.23|260.23|263.2|261.2|262.23|260.23|0
1642709690000|2022-01-20 20:14:50|262.62|260.62|263.01|261.01|263.01|261.01|262.43|260.43|0
1642709700000|2022-01-20 20:15:00|262.43|260.43|262.81|260.81|262.81|260.81|262.43|260.43|0
1642709710000|2022-01-20 20:15:10|262.04|260.04|261.84|259.84|262.43|260.43|261.84|259.84|0
1642709720000|2022-01-20 20:15:20|261.45|259.45|260.49|258.49|261.45|259.45|260.49|258.49|0
1642709730000|2022-01-20 20:15:30|260.1|258.1|260.87|258.87|261.07|259.07|260.1|258.1|0
1642709740000|2022-01-20 20:15:40|261.07|259.07|261.45|259.45|261.84|259.84|261.07|259.07|0
1642709750000|2022-01-20 20:15:50|261.84|259.84|262.04|260.04|262.04|260.04|261.84|259.84|0
1642709760000|2022-01-20 20:16:00|261.84|259.84|263.2|261.2|263.2|261.2|261.84|259.84|0
1642709770000|2022-01-20 20:16:10|263.4|261.4|263.4|261.4|263.79|261.79|263.4|261.4|0
1642709780000|2022-01-20 20:16:20|263.98|261.98|263.2|261.2|263.98|261.98|262.81|260.81|0
1642709790000|2022-01-20 20:16:30|263.01|261.01|263.11|261.11|263.2|261.2|263.01|261.01|0
1642709800000|2022-01-20 20:16:40|263.2|261.2|262.62|260.62|263.2|261.2|262.62|260.62|0
1642709810000|2022-01-20 20:16:50|262.23|260.23|262.04|260.04|262.23|260.23|262.04|260.04|0
1642709820000|2022-01-20 20:17:00|262.42|260.42|261.45|259.45|262.42|260.42|261.45|259.45|0
1642709830000|2022-01-20 20:17:10|262.23|260.23|262.62|260.62|262.81|260.81|262.23|260.23|0
1642709840000|2022-01-20 20:17:20|262.91|260.91|262.62|260.62|262.91|260.91|262.62|260.62|0
1642709850000|2022-01-20 20:17:30|262.81|260.81|261.75|259.75|262.81|260.81|261.65|259.65|0
1642709860000|2022-01-20 20:17:40|261.84|259.84|262.62|260.62|262.62|260.62|261.65|259.65|0
1642709870000|2022-01-20 20:17:50|262.23|260.23|261.84|259.84|262.42|260.42|261.84|259.84|0
1642709880000|2022-01-20 20:18:00|262.42|260.42|263.01|261.01|263.01|261.01|262.42|260.42|0
1642709890000|2022-01-20 20:18:10|262.42|260.42|262.62|260.62|262.81|260.81|262.42|260.42|0
1642709900000|2022-01-20 20:18:20|262.23|260.23|262.62|260.62|262.62|260.62|262.23|260.23|0
1642709910000|2022-01-20 20:18:30|262.81|260.81|262.42|260.42|262.81|260.81|262.42|260.42|0
1642709920000|2022-01-20 20:18:40|262.14|260.14|261.17|259.17|262.14|260.14|261.17|259.17|0
1642709930000|2022-01-20 20:18:50|261.26|259.26|260.87|258.87|261.45|259.45|260.87|258.87|0
1642709940000|2022-01-20 20:19:00|260.68|258.68|261.84|259.84|261.84|259.84|260.48|258.48|0
1642709950000|2022-01-20 20:19:10|261.65|259.65|261.65|259.65|261.65|259.65|261.45|259.45|0
1642709960000|2022-01-20 20:19:20|260.68|258.68|260.68|258.68|260.68|258.68|260.68|258.68|0
1642709970000|2022-01-20 20:19:30|260.48|258.48|259.23|257.23|260.48|258.48|259.23|257.23|0
1642709980000|2022-01-20 20:19:40|259.32|257.32|258.74|256.74|259.52|257.52|258.36|256.36|0
1642709990000|2022-01-20 20:19:50|259.13|257.13|259.32|257.32|259.32|257.32|258.94|256.94|0
1642710000000|2022-01-20 20:20:00|259.52|257.52|259.71|257.71|259.9|257.9|259.52|257.52|0
1642710010000|2022-01-20 20:20:10|259.9|257.9|259.71|257.71|260.1|258.1|259.71|257.71|0
1642710020000|2022-01-20 20:20:20|260.1|258.1|260.68|258.68|260.68|258.68|260.1|258.1|0
1642710030000|2022-01-20 20:20:30|260.1|258.1|261.26|259.26|261.26|259.26|260.1|258.1|0
1642710040000|2022-01-20 20:20:40|261.45|259.45|261.45|259.45|261.65|259.65|261.45|259.45|0
1642710050000|2022-01-20 20:20:50|261.26|259.26|261.26|259.26|261.45|259.45|261.26|259.26|0
1642710060000|2022-01-20 20:21:00|261.36|259.36|262.62|260.62|262.62|260.62|261.36|259.36|0
1642710070000|2022-01-20 20:21:10|263|261|263.78|261.78|263.78|261.78|262.81|260.81|0
1642710080000|2022-01-20 20:21:20|263.59|261.59|263|261|263.59|261.59|263|261|0
1642710090000|2022-01-20 20:21:30|263.98|261.98|264.08|262.08|264.08|262.08|263.98|261.98|0
1642710100000|2022-01-20 20:21:40|264.17|262.17|264.56|262.56|264.56|262.56|264.17|262.17|0
1642710110000|2022-01-20 20:21:50|264.37|262.37|263.78|261.78|264.56|262.56|263.78|261.78|0
1642710120000|2022-01-20 20:22:00|263.98|261.98|263.78|261.78|263.98|261.98|263.78|261.78|0
1642710130000|2022-01-20 20:22:10|263.59|261.59|263.98|261.98|263.98|261.98|263.59|261.59|0
1642710140000|2022-01-20 20:22:20|264.37|262.37|264.37|262.37|264.37|262.37|264.17|262.17|0
1642710150000|2022-01-20 20:22:30|264.17|262.17|263.98|261.98|264.56|262.56|263.98|261.98|0
1642710160000|2022-01-20 20:22:40|264.47|262.47|264.17|262.17|264.47|262.47|264.17|262.17|0
1642710170000|2022-01-20 20:22:50|264.08|262.08|262.81|260.81|264.08|262.08|262.62|260.62|0
1642710180000|2022-01-20 20:23:00|263|261|263.78|261.78|263.78|261.78|263|261|0
1642710190000|2022-01-20 20:23:10|264.37|262.37|266.32|264.32|266.32|264.32|264.37|262.37|0
1642710200000|2022-01-20 20:23:20|266.51|264.51|266.51|264.51|266.71|264.71|266.51|264.51|0
1642710210000|2022-01-20 20:23:30|266.91|264.91|267.1|265.1|267.1|265.1|266.71|264.71|0
1642710220000|2022-01-20 20:23:40|266.91|264.91|267.49|265.49|267.49|265.49|266.91|264.91|0
1642710230000|2022-01-20 20:23:50|267.89|265.89|267.69|265.69|267.89|265.89|267.69|265.69|0
1642710240000|2022-01-20 20:24:00|267.1|265.1|266.12|264.12|267.1|265.1|266.12|264.12|0
1642710250000|2022-01-20 20:24:10|266.42|264.42|266.32|264.32|266.42|264.42|265.73|263.73|0
1642710260000|2022-01-20 20:24:20|266.91|264.91|268.35|266.35|268.35|266.35|266.71|264.71|0
1642710270000|2022-01-20 20:24:30|268.74|266.74|268.74|266.74|268.84|266.84|268.54|266.54|0
1642710280000|2022-01-20 20:24:40|268.54|266.54|268.35|266.35|268.54|266.54|268.15|266.15|0
1642710290000|2022-01-20 20:24:50|268.54|266.54|268.54|266.54|268.54|266.54|268.35|266.35|0
1642710300000|2022-01-20 20:25:00|267.96|265.96|267.96|265.96|268.35|266.35|267.96|265.96|0
1642710310000|2022-01-20 20:25:10|268.06|266.06|268.06|266.06|268.74|266.74|268.06|266.06|0
1642710320000|2022-01-20 20:25:20|267.96|265.96|271.08|269.08|271.08|269.08|267.96|265.96|0
1642710330000|2022-01-20 20:25:30|270.89|268.89|271.28|269.28|271.87|269.87|270.89|268.89|0
1642710340000|2022-01-20 20:25:40|271.19|269.19|270.89|268.89|271.48|269.48|270.69|268.69|0
1642710350000|2022-01-20 20:25:50|271.08|269.08|270.69|268.69|271.28|269.28|270.69|268.69|0
1642710360000|2022-01-20 20:26:00|270.89|268.89|270.5|268.5|270.89|268.89|270.5|268.5|0
1642710370000|2022-01-20 20:26:10|270.69|268.69|271.67|269.67|271.67|269.67|270.69|268.69|0
1642710380000|2022-01-20 20:26:20|271.48|269.48|270.96|268.96|271.87|269.87|270.96|268.96|0
1642710390000|2022-01-20 20:26:30|270.76|268.76|272.26|270.26|272.65|270.65|270.76|268.76|0
1642710400000|2022-01-20 20:26:40|272.65|270.65|273.23|271.23|273.23|271.23|272.65|270.65|0
1642710410000|2022-01-20 20:26:50|273.62|271.62|273.82|271.82|274.01|272.01|273.62|271.62|0
1642710420000|2022-01-20 20:27:00|273.62|271.62|274.01|272.01|274.01|272.01|273.62|271.62|0
1642710430000|2022-01-20 20:27:10|273.82|271.82|273.23|271.23|273.82|271.82|273.23|271.23|0
1642710440000|2022-01-20 20:27:20|272.65|270.65|273.43|271.43|273.43|271.43|272.65|270.65|0
1642710450000|2022-01-20 20:27:30|273.62|271.62|274.01|272.01|274.01|272.01|273.62|271.62|0
1642710460000|2022-01-20 20:27:40|274.21|272.21|274.6|272.6|274.6|272.6|274.21|272.21|0
1642710470000|2022-01-20 20:27:50|274.01|272.01|273.43|271.43|274.01|272.01|273.04|271.04|0
1642710480000|2022-01-20 20:28:00|273.62|271.62|274.41|272.41|274.41|272.41|273.62|271.62|0
1642710490000|2022-01-20 20:28:10|274.6|272.6|274.8|272.8|274.99|272.99|274.6|272.6|0
1642710500000|2022-01-20 20:28:20|274.41|272.41|273.82|271.82|274.41|272.41|273.82|271.82|0
1642710510000|2022-01-20 20:28:30|273.43|271.43|271.67|269.67|273.43|271.43|271.67|269.67|0
1642710520000|2022-01-20 20:28:40|271.86|269.86|270.89|268.89|271.86|269.86|270.89|268.89|0
1642710530000|2022-01-20 20:28:50|271.67|269.67|271.86|269.86|271.86|269.86|271.28|269.28|0
1642710540000|2022-01-20 20:29:00|271.09|269.09|271.47|269.47|271.47|269.47|270.99|268.99|0
1642710550000|2022-01-20 20:29:10|270.89|268.89|269.92|267.92|270.89|268.89|269.92|267.92|0
1642710560000|2022-01-20 20:29:20|268.95|266.95|269.92|267.92|269.92|267.92|268.56|266.56|0
1642710570000|2022-01-20 20:29:30|271.47|269.47|271.08|269.08|271.47|269.47|270.99|268.99|0
1642710580000|2022-01-20 20:29:40|272.06|270.06|272.06|270.06|272.25|270.25|272.06|270.06|0
1642710590000|2022-01-20 20:29:50|272.64|270.64|272.06|270.06|272.64|270.64|272.06|270.06|0
1642710600000|2022-01-20 20:30:00|272.64|270.64|274.21|272.21|274.21|272.21|272.64|270.64|0
1642710610000|2022-01-20 20:30:10|274.4|272.4|274.01|272.01|274.4|272.4|273.82|271.82|0
1642710620000|2022-01-20 20:30:20|274.21|272.21|274.8|272.8|274.8|272.8|274.21|272.21|0
1642710630000|2022-01-20 20:30:30|275.19|273.19|274.99|272.99|275.19|273.19|274.99|272.99|0
1642710640000|2022-01-20 20:30:40|275.19|273.19|274.8|272.8|275.19|273.19|274.21|272.21|0
1642710650000|2022-01-20 20:30:50|274.99|272.99|273.82|271.82|274.99|272.99|273.82|271.82|0
1642710660000|2022-01-20 20:31:00|274.01|272.01|273.23|271.23|274.4|272.4|273.23|271.23|0
1642710670000|2022-01-20 20:31:10|272.84|270.84|272.06|270.06|272.84|270.84|272.06|270.06|0
1642710680000|2022-01-20 20:31:20|272.64|270.64|273.43|271.43|273.43|271.43|272.64|270.64|0
1642710690000|2022-01-20 20:31:30|273.62|271.62|272.45|270.45|273.62|271.62|272.45|270.45|0
1642710700000|2022-01-20 20:31:40|271.47|269.47|272.75|270.75|272.75|270.75|271.47|269.47|0
1642710710000|2022-01-20 20:31:50|272.64|270.64|273.03|271.03|273.03|271.03|272.64|270.64|0
1642710720000|2022-01-20 20:32:00|273.43|271.43|273.82|271.82|274.21|272.21|273.43|271.43|0
1642710730000|2022-01-20 20:32:10|273.23|271.23|273.62|271.62|273.62|271.62|273.23|271.23|0
1642710740000|2022-01-20 20:32:20|274.4|272.4|274.8|272.8|275.19|273.19|274.4|272.4|0
1642710750000|2022-01-20 20:32:30|275.19|273.19|277.15|275.15|277.15|275.15|275.19|273.19|0
1642710760000|2022-01-20 20:32:40|276.96|274.96|276.96|274.96|276.96|274.96|276.76|274.76|0
1642710770000|2022-01-20 20:32:50|276.76|274.76|276.56|274.56|276.76|274.76|276.37|274.37|0
1642710780000|2022-01-20 20:33:00|276.76|274.76|274.99|272.99|276.76|274.76|274.99|272.99|0
1642710790000|2022-01-20 20:33:10|275.38|273.38|273.82|271.82|275.38|273.38|273.82|271.82|0
1642710800000|2022-01-20 20:33:20|274.4|272.4|273.23|271.23|274.4|272.4|273.23|271.23|0
1642710810000|2022-01-20 20:33:30|273.42|271.42|273.42|271.42|273.62|271.62|273.23|271.23|0
1642710820000|2022-01-20 20:33:40|274.01|272.01|274.99|272.99|274.99|272.99|274.01|272.01|0
1642710830000|2022-01-20 20:33:50|274.79|272.79|274.01|272.01|274.79|272.79|274.01|272.01|0
1642710840000|2022-01-20 20:34:00|274.21|272.21|273.23|271.23|274.21|272.21|273.23|271.23|0
1642710850000|2022-01-20 20:34:10|273.03|271.03|273.23|271.23|273.23|271.23|272.94|270.94|0
1642710860000|2022-01-20 20:34:20|273.62|271.62|274.4|272.4|274.4|272.4|273.62|271.62|0
1642710870000|2022-01-20 20:34:30|274.6|272.6|274.4|272.4|274.79|272.79|274.4|272.4|0
1642710880000|2022-01-20 20:34:40|274.6|272.6|274.99|272.99|274.99|272.99|274.4|272.4|0
1642710890000|2022-01-20 20:34:50|275.19|273.19|275.38|273.38|275.38|273.38|274.99|272.99|0
1642710900000|2022-01-20 20:35:00|276.36|274.36|276.56|274.56|276.56|274.56|276.36|274.36|0
1642710910000|2022-01-20 20:35:10|276.17|274.17|275.77|273.77|276.17|274.17|275.77|273.77|0
1642710920000|2022-01-20 20:35:20|276.17|274.17|276.36|274.36|276.76|274.76|276.17|274.17|0
1642710930000|2022-01-20 20:35:30|277.35|275.35|277.54|275.54|277.54|275.54|277.35|275.35|0
1642710940000|2022-01-20 20:35:40|277.74|275.74|277.35|275.35|277.74|275.74|277.35|275.35|0
1642710950000|2022-01-20 20:35:50|277.54|275.54|279.76|277.76|279.76|277.76|277.35|275.35|0
1642710960000|2022-01-20 20:36:00|278.78|276.78|278.53|276.53|278.78|276.78|278.33|276.33|0
1642710970000|2022-01-20 20:36:10|278.92|276.92|279.12|277.12|279.12|277.12|278.53|276.53|0
1642710980000|2022-01-20 20:36:20|279.51|277.51|279.51|277.51|279.71|277.71|279.51|277.51|0
1642710990000|2022-01-20 20:36:30|279.12|277.12|279.71|277.71|279.71|277.71|279.12|277.12|0
1642711000000|2022-01-20 20:36:40|279.51|277.51|279.9|277.9|280.4|278.4|279.51|277.51|0
1642711010000|2022-01-20 20:36:50|280.1|278.1|280.69|278.69|280.69|278.69|280.1|278.1|0
1642711020000|2022-01-20 20:37:00|281.08|279.08|281.28|279.28|281.28|279.28|280.89|278.89|0
1642711030000|2022-01-20 20:37:10|281.68|279.68|282.07|280.07|282.47|280.47|281.68|279.68|0
1642711040000|2022-01-20 20:37:20|282.47|280.47|282.86|280.86|283.06|281.06|282.47|280.47|0
1642711050000|2022-01-20 20:37:30|283.26|281.26|283.26|281.26|283.26|281.26|283.06|281.06|0
1642711060000|2022-01-20 20:37:40|284.25|282.25|283.95|281.95|284.25|282.25|283.85|281.85|0
1642711070000|2022-01-20 20:37:50|284.25|282.25|284.84|282.84|284.84|282.84|283.85|281.85|0
1642711080000|2022-01-20 20:38:00|285.63|283.63|284.84|282.84|285.63|283.63|284.84|282.84|0
1642711090000|2022-01-20 20:38:10|285.24|283.24|285.04|283.04|285.83|283.83|285.04|283.04|0
1642711100000|2022-01-20 20:38:20|284.64|282.64|284.84|282.84|285.04|283.04|284.64|282.64|0
1642711110000|2022-01-20 20:38:30|284.44|282.44|285.04|283.04|285.04|283.04|284.35|282.35|0
1642711120000|2022-01-20 20:38:40|285.24|283.24|285.24|283.24|285.24|283.24|285.04|283.04|0
1642711130000|2022-01-20 20:38:50|285.14|283.14|287.03|285.03|287.03|285.03|285.14|283.14|0
1642711140000|2022-01-20 20:39:00|286.83|284.83|286.63|284.63|286.93|284.93|286.63|284.63|0
1642711150000|2022-01-20 20:39:10|287.03|285.03|285.44|283.44|287.03|285.03|285.44|283.44|0
1642711160000|2022-01-20 20:39:20|285.04|283.04|284.05|282.05|285.63|283.63|284.05|282.05|0
1642711170000|2022-01-20 20:39:30|284.25|282.25|283.45|281.45|284.25|282.25|283.45|281.45|0
1642711180000|2022-01-20 20:39:40|283.26|281.26|283.26|281.26|283.45|281.45|282.86|280.86|0
1642711190000|2022-01-20 20:39:50|283.06|281.06|282.66|280.66|283.26|281.26|282.66|280.66|0
1642711200000|2022-01-20 20:40:00|282.46|280.46|281.48|279.48|282.46|280.46|281.48|279.48|0
1642711210000|2022-01-20 20:40:10|282.86|280.86|283.25|281.25|283.25|281.25|282.86|280.86|0
1642711220000|2022-01-20 20:40:20|283.06|281.06|283.85|281.85|283.85|281.85|283.06|281.06|0
1642711230000|2022-01-20 20:40:30|282.66|280.66|282.66|280.66|282.66|280.66|282.66|280.66|0
1642711240000|2022-01-20 20:40:40|283.65|281.65|283.06|281.06|283.65|281.65|283.06|281.06|0
1642711250000|2022-01-20 20:40:50|283.65|281.65|284.24|282.24|284.24|282.24|283.65|281.65|0
1642711260000|2022-01-20 20:41:00|283.65|281.65|284.05|282.05|284.05|282.05|283.65|281.65|0
1642711270000|2022-01-20 20:41:10|284.24|282.24|282.46|280.46|284.24|282.24|282.46|280.46|0
1642711280000|2022-01-20 20:41:20|282.27|280.27|281.67|279.67|282.27|280.27|281.08|279.08|0
1642711290000|2022-01-20 20:41:30|281.97|279.97|280.69|278.69|281.97|279.97|280.69|278.69|0
1642711300000|2022-01-20 20:41:40|280.49|278.49|281.08|279.08|281.08|279.08|280.29|278.29|0
1642711310000|2022-01-20 20:41:50|281.48|279.48|281.67|279.67|281.67|279.67|281.48|279.48|0
1642711320000|2022-01-20 20:42:00|281.87|279.87|282.27|280.27|282.37|280.37|281.87|279.87|0
1642711330000|2022-01-20 20:42:10|280.88|278.88|280.29|278.29|280.88|278.88|280.29|278.29|0
1642711340000|2022-01-20 20:42:20|280.88|278.88|280.69|278.69|281.08|279.08|280.69|278.69|0
1642711350000|2022-01-20 20:42:30|280.49|278.49|280.88|278.88|280.88|278.88|280.49|278.49|0
1642711360000|2022-01-20 20:42:40|280.49|278.49|282.66|280.66|282.66|280.66|280.49|278.49|0
1642711370000|2022-01-20 20:42:50|283.65|281.65|284.05|282.05|284.44|282.44|283.65|281.65|0
1642711380000|2022-01-20 20:43:00|284.44|282.44|284.54|282.54|284.54|282.54|284.24|282.24|0
1642711390000|2022-01-20 20:43:10|284.24|282.24|284.24|282.24|284.24|282.24|283.65|281.65|0
1642711400000|2022-01-20 20:43:20|284.05|282.05|283.45|281.45|284.05|282.05|283.16|281.16|0
1642711410000|2022-01-20 20:43:30|283.75|281.75|284.24|282.24|284.24|282.24|283.75|281.75|0
1642711420000|2022-01-20 20:43:40|283.65|281.65|283.06|281.06|283.85|281.85|283.06|281.06|0
1642711430000|2022-01-20 20:43:50|283.45|281.45|284.24|282.24|284.24|282.24|283.25|281.25|0
1642711440000|2022-01-20 20:44:00|284.84|282.84|285.23|283.23|285.23|283.23|284.84|282.84|0
1642711450000|2022-01-20 20:44:10|285.63|283.63|285.83|283.83|286.03|284.03|285.63|283.63|0
1642711460000|2022-01-20 20:44:20|286.03|284.03|285.73|283.73|286.03|284.03|285.63|283.63|0
1642711470000|2022-01-20 20:44:30|285.43|283.43|286.23|284.23|286.23|284.23|285.23|283.23|0
1642711480000|2022-01-20 20:44:40|286.03|284.03|286.23|284.23|286.23|284.23|286.03|284.03|0
1642711490000|2022-01-20 20:44:50|286.43|284.43|286.23|284.23|286.43|284.43|285.83|283.83|0
1642711500000|2022-01-20 20:45:00|286.43|284.43|287.22|285.22|287.22|285.22|286.43|284.43|0
1642711510000|2022-01-20 20:45:10|287.82|285.82|287.42|285.42|288.62|286.62|287.42|285.42|0
1642711520000|2022-01-20 20:45:20|287.62|285.62|287.62|285.62|287.62|285.62|287.22|285.22|0
1642711530000|2022-01-20 20:45:30|288.42|286.42|288.22|286.22|288.42|286.42|288.22|286.22|0
1642711540000|2022-01-20 20:45:40|289.02|287.02|287.82|285.82|289.22|287.22|287.82|285.82|0
1642711550000|2022-01-20 20:45:50|287.62|285.62|287.22|285.22|287.62|285.62|286.82|284.82|0
1642711560000|2022-01-20 20:46:00|288.22|286.22|287.52|285.52|288.22|286.22|287.52|285.52|0
1642711570000|2022-01-20 20:46:10|287.62|285.62|286.23|284.23|287.62|285.62|286.23|284.23|0
1642711580000|2022-01-20 20:46:20|286.03|284.03|285.83|283.83|286.03|284.03|284.84|282.84|0
1642711590000|2022-01-20 20:46:30|286.62|284.62|287.22|285.22|287.42|285.42|286.62|284.62|0
1642711600000|2022-01-20 20:46:40|287.44|285.44|288.24|286.24|288.44|286.44|287.44|285.44|0
1642711610000|2022-01-20 20:46:50|288.44|286.44|288.44|286.44|288.64|286.64|288.44|286.44|0
1642711620000|2022-01-20 20:47:00|288.28|286.28|290.38|288.38|290.77|288.77|288.28|286.28|0
1642711630000|2022-01-20 20:47:10|290.08|288.08|289.58|287.58|290.18|288.18|289.58|287.58|0
1642711640000|2022-01-20 20:47:20|288.38|286.38|289.57|287.57|289.57|287.57|288.38|286.38|0
1642711650000|2022-01-20 20:47:30|289.77|287.77|289.37|287.37|289.77|287.77|289.37|287.37|0
1642711660000|2022-01-20 20:47:40|288.97|286.97|289.57|287.57|289.57|287.57|288.97|286.97|0
1642711670000|2022-01-20 20:47:50|289.08|287.08|291.02|289.02|291.02|289.02|289.08|287.08|0
1642711680000|2022-01-20 20:48:00|291.42|289.42|289.82|287.82|291.42|289.42|289.82|287.82|0
1642711690000|2022-01-20 20:48:10|289.62|287.62|288.82|286.82|289.62|287.62|287.93|285.93|0
1642711700000|2022-01-20 20:48:20|289.22|287.22|290.42|288.42|290.42|288.42|289.22|287.22|0
1642711710000|2022-01-20 20:48:30|290.62|288.62|291.22|289.22|291.22|289.22|290.62|288.62|0
1642711720000|2022-01-20 20:48:40|291.62|289.62|291.22|289.22|291.82|289.82|291.22|289.22|0
1642711730000|2022-01-20 20:48:50|290.82|288.82|291.32|289.32|291.42|289.42|290.82|288.82|0
1642711740000|2022-01-20 20:49:00|291.62|289.62|291.62|289.62|291.82|289.82|291.62|289.62|0
1642711750000|2022-01-20 20:49:10|291.42|289.42|292.02|290.02|292.02|290.02|291.42|289.42|0
1642711760000|2022-01-20 20:49:20|293.02|291.02|293.02|291.02|293.22|291.22|293.02|291.02|0
1642711770000|2022-01-20 20:49:30|292.62|290.62|293.02|291.02|293.02|291.02|292.62|290.62|0
1642711780000|2022-01-20 20:49:40|293.22|291.22|292.82|290.82|293.22|291.22|292.82|290.82|0
1642711790000|2022-01-20 20:49:50|293.22|291.22|294.22|292.22|294.22|292.22|293.22|291.22|0
1642711800000|2022-01-20 20:50:00|294.62|292.62|294.62|292.62|296.43|294.43|294.02|292.02|0
1642711810000|2022-01-20 20:50:10|295.43|293.43|292.92|290.92|295.43|293.43|292.92|290.92|0
1642711820000|2022-01-20 20:50:20|293.02|291.02|292.62|290.62|293.02|291.02|291.81|289.81|0
1642711830000|2022-01-20 20:50:30|292.21|290.21|290.42|288.42|292.21|290.21|290.42|288.42|0
1642711840000|2022-01-20 20:50:40|291.21|289.21|292.01|290.01|292.01|290.01|291.01|289.01|0
1642711850000|2022-01-20 20:50:50|293.42|291.42|291.61|289.61|293.42|291.42|291.61|289.61|0
1642711860000|2022-01-20 20:51:00|291.41|289.41|290.61|288.61|291.61|289.61|290.22|288.22|0
1642711870000|2022-01-20 20:51:10|290.81|288.81|291.81|289.81|291.81|289.81|289.42|287.42|0
1642711880000|2022-01-20 20:51:20|292.41|290.41|291.61|289.61|292.41|290.41|291.61|289.61|0
1642711890000|2022-01-20 20:51:30|292.82|290.82|293.02|291.02|293.02|291.02|292.82|290.82|0
1642711900000|2022-01-20 20:51:40|292.41|290.41|292.01|290.01|292.41|290.41|291.81|289.81|0
1642711910000|2022-01-20 20:51:50|293.02|291.02|293.82|291.82|293.82|291.82|293.02|291.02|0
1642711920000|2022-01-20 20:52:00|294.22|292.22|294.62|292.62|294.62|292.62|293.02|291.02|0
1642711930000|2022-01-20 20:52:10|295.22|293.22|295.63|293.63|295.63|293.63|294.82|292.82|0
1642711940000|2022-01-20 20:52:20|295.83|293.83|296.43|294.43|297.04|295.04|295.83|293.83|0
1642711950000|2022-01-20 20:52:30|296.83|294.83|296.23|294.23|297.84|295.84|296.23|294.23|0
1642711960000|2022-01-20 20:52:40|296.63|294.63|297.44|295.44|297.44|295.44|296.63|294.63|0
1642711970000|2022-01-20 20:52:50|298.04|296.04|297.84|295.84|298.04|296.04|297.84|295.84|0
1642711980000|2022-01-20 20:53:00|298.45|296.45|299.26|297.26|299.26|297.26|298.45|296.45|0
1642711990000|2022-01-20 20:53:10|299.46|297.46|300.27|298.27|300.27|298.27|299.46|297.46|0
1642712000000|2022-01-20 20:53:20|299.86|297.86|299.86|297.86|299.86|297.86|299.46|297.46|0
1642712010000|2022-01-20 20:53:30|300.27|298.27|300.27|298.27|300.27|298.27|300.07|298.07|0
1642712020000|2022-01-20 20:53:40|300.67|298.67|299.86|297.86|300.88|298.88|299.86|297.86|0
1642712030000|2022-01-20 20:53:50|300.07|298.07|300.67|298.67|300.67|298.67|300.07|298.07|0
1642712040000|2022-01-20 20:54:00|301.08|299.08|301.89|299.89|301.89|299.89|301.08|299.08|0
1642712050000|2022-01-20 20:54:10|302.5|300.5|303.92|301.92|303.92|301.92|302.5|300.5|0
1642712060000|2022-01-20 20:54:20|302.5|300.5|303.52|301.52|303.52|301.52|302.5|300.5|0
1642712070000|2022-01-20 20:54:30|303.11|301.11|303.62|301.62|303.72|301.72|303.11|301.11|0
1642712080000|2022-01-20 20:54:40|303.92|301.92|303.72|301.72|303.92|301.92|303.72|301.72|0
1642712090000|2022-01-20 20:54:50|304.13|302.13|304.13|302.13|304.13|302.13|303.92|301.92|0
1642712100000|2022-01-20 20:55:00|303.72|301.72|303.52|301.52|304.74|302.74|303.52|301.52|0
1642712110000|2022-01-20 20:55:10|304.74|302.74|305.35|303.35|305.35|303.35|304.13|302.13|0
1642712120000|2022-01-20 20:55:20|305.56|303.56|307.39|305.39|307.39|305.39|305.56|303.56|0
1642712130000|2022-01-20 20:55:30|308.01|306.01|306.58|304.58|308.21|306.21|306.58|304.58|0
1642712140000|2022-01-20 20:55:40|307.39|305.39|307.8|305.8|308.01|306.01|307.39|305.39|0
1642712150000|2022-01-20 20:55:50|308.83|306.83|307.6|305.6|308.83|306.83|307.6|305.6|0
1642712160000|2022-01-20 20:56:00|305.96|303.96|307.5|305.5|307.5|305.5|305.96|303.96|0
1642712170000|2022-01-20 20:56:10|307.6|305.6|308.42|306.42|308.62|306.62|307.6|305.6|0
1642712180000|2022-01-20 20:56:20|307.19|305.19|308.21|306.21|308.21|306.21|307.19|305.19|0
1642712190000|2022-01-20 20:56:30|308.01|306.01|306.98|304.98|308.42|306.42|306.98|304.98|0
1642712200000|2022-01-20 20:56:40|307.8|305.8|306.58|304.58|307.8|305.8|306.58|304.58|0
1642712210000|2022-01-20 20:56:50|305.35|303.35|305.96|303.96|306.37|304.37|305.35|303.35|0
1642712220000|2022-01-20 20:57:00|304.73|302.73|307.34|305.34|308.97|306.97|304.73|302.73|0
1642712230000|2022-01-20 20:57:10|308.36|306.36|309.78|307.78|309.78|307.78|308.36|306.36|0
1642712240000|2022-01-20 20:57:20|309.58|307.58|308.56|306.56|309.58|307.58|308.56|306.56|0
1642712250000|2022-01-20 20:57:30|309.92|307.92|308.9|306.9|309.92|307.92|308.9|306.9|0
1642712260000|2022-01-20 20:57:40|308.7|306.7|307.49|305.49|308.7|306.7|306.68|304.68|0
1642712270000|2022-01-20 20:57:50|307.29|305.29|305.68|303.68|307.49|305.49|305.68|303.68|0
1642712280000|2022-01-20 20:58:00|306.28|304.28|305.07|303.07|306.68|304.68|305.07|303.07|0
1642712290000|2022-01-20 20:58:10|305.88|303.88|306.08|304.08|306.28|304.28|305.88|303.88|0
1642712300000|2022-01-20 20:58:20|306.48|304.48|307.09|305.09|307.09|305.09|306.48|304.48|0
1642712310000|2022-01-20 20:58:30|306.88|304.88|308.7|306.7|308.9|306.9|306.88|304.88|0
1642712320000|2022-01-20 20:58:40|309.21|307.21|309.11|307.11|309.21|307.21|308.9|306.9|0
1642712330000|2022-01-20 20:58:50|309.51|307.51|310.52|308.52|310.73|308.73|309.51|307.51|0
1642712340000|2022-01-20 20:59:00|310.32|308.32|310.73|308.73|310.73|308.73|310.12|308.12|0
1642712350000|2022-01-20 20:59:10|310.32|308.32|306.68|304.68|310.32|308.32|306.68|304.68|0
1642712360000|2022-01-20 20:59:20|305.27|303.27|303.26|301.26|305.27|303.27|303.26|301.26|0
1642712370000|2022-01-20 20:59:30|304.07|302.07|304.67|302.67|305.07|303.07|304.07|302.07|0
1642712380000|2022-01-20 20:59:40|303.66|301.66|305.27|303.27|305.27|303.27|303.66|301.66|0
1642712390000|2022-01-20 20:59:50|305.67|303.67|307.69|305.69|307.69|305.69|305.67|303.67|0
1642712400000|2022-01-20 21:00:00|308.09|306.09|307.49|305.49|308.09|306.09|306.28|304.28|0
1642712410000|2022-01-20 21:00:10|307.09|305.09|308.5|306.5|308.5|306.5|306.88|304.88|0
1642712420000|2022-01-20 21:00:20|308.09|306.09|309.31|307.31|309.31|307.31|308.09|306.09|0
1642712430000|2022-01-20 21:00:30|309.51|307.51|309.71|307.71|310.12|308.12|309.51|307.51|0
1642712440000|2022-01-20 21:00:40|310.52|308.52|309.71|307.71|310.52|308.52|309.31|307.31|0
1642712450000|2022-01-20 21:00:50|308.9|306.9|309.31|307.31|309.31|307.31|308.9|306.9|0
1642712460000|2022-01-20 21:01:00|307.29|305.29|308.7|306.7|308.7|306.7|307.29|305.29|0
1642712470000|2022-01-20 21:01:10|309.1|307.1|308.9|306.9|309.51|307.51|308.9|306.9|0
1642712480000|2022-01-20 21:01:20|307.69|305.69|309.31|307.31|309.31|307.31|307.69|305.69|0
1642712490000|2022-01-20 21:01:30|310.12|308.12|310.12|308.12|310.12|308.12|309.91|307.91|0
1642712500000|2022-01-20 21:01:40|309.91|307.91|309.51|307.51|309.91|307.91|308.5|306.5|0
1642712510000|2022-01-20 21:01:50|309.91|307.91|311.54|309.54|311.54|309.54|309.91|307.91|0
1642712520000|2022-01-20 21:02:00|312.15|310.15|310.93|308.93|312.35|310.35|310.72|308.72|0
1642712530000|2022-01-20 21:02:10|310.12|308.12|309.51|307.51|310.12|308.12|309.31|307.31|0
1642712540000|2022-01-20 21:02:20|309.91|307.91|310.52|308.52|310.52|308.52|309.51|307.51|0
1642712550000|2022-01-20 21:02:30|311.33|309.33|309.91|307.91|311.33|309.33|309.91|307.91|0
1642712560000|2022-01-20 21:02:40|310.93|308.93|309.71|307.71|311.13|309.13|309.71|307.71|0
1642712570000|2022-01-20 21:02:50|310.12|308.12|309.51|307.51|310.12|308.12|309.31|307.31|0
1642712580000|2022-01-20 21:03:00|309.31|307.31|310.32|308.32|310.32|308.32|309.31|307.31|0
1642712590000|2022-01-20 21:03:10|310.52|308.52|309.1|307.1|310.52|308.52|309.1|307.1|0
1642712600000|2022-01-20 21:03:20|310.52|308.52|310.72|308.72|310.72|308.72|310.32|308.32|0
1642712610000|2022-01-20 21:03:30|309.91|307.91|309.91|307.91|309.91|307.91|309.91|307.91|0
1642712620000|2022-01-20 21:03:40|310.52|308.52|310.18|308.18|310.59|308.59|309.98|307.98|0
1642712630000|2022-01-20 21:03:50|310.79|308.79|310.18|308.18|311.2|309.2|310.18|308.18|0
1642712640000|2022-01-20 21:04:00|311.2|309.2|311|309|311.2|309.2|309.98|307.98|0
1642712650000|2022-01-20 21:04:10|311.2|309.2|311.81|309.81|311.81|309.81|310.79|308.79|0
1642712660000|2022-01-20 21:04:20|312.02|310.02|311.41|309.41|312.02|310.02|311.2|309.2|0
1642712670000|2022-01-20 21:04:30|311.81|309.81|311.61|309.61|311.81|309.81|311|309|0
1642712680000|2022-01-20 21:04:40|311|309|312.02|310.02|312.02|310.02|311|309|0
1642712690000|2022-01-20 21:04:50|312.22|310.22|311.81|309.81|312.43|310.43|311.81|309.81|0
1642712700000|2022-01-20 21:05:00|311.41|309.41|308.76|306.76|311.41|309.41|308.76|306.76|0
1642712710000|2022-01-20 21:05:10|308.55|306.55|308.35|306.35|309.37|307.37|308.35|306.35|0
1642712720000|2022-01-20 21:05:20|307.95|305.95|307.54|305.54|307.95|305.95|307.34|305.34|0
1642712730000|2022-01-20 21:05:30|307.34|305.34|307.34|305.34|307.34|305.34|307.13|305.13|0
1642712740000|2022-01-20 21:05:40|307.13|305.13|306.12|304.12|307.13|305.13|305.72|303.72|0
1642712750000|2022-01-20 21:05:50|306.32|304.32|306.53|304.53|307.34|305.34|306.12|304.12|0
1642712760000|2022-01-20 21:06:00|306.32|304.32|306.53|304.53|306.73|304.73|306.32|304.32|0
1642712770000|2022-01-20 21:06:10|306.12|304.12|306.73|304.73|306.73|304.73|306.12|304.12|0
1642712780000|2022-01-20 21:06:20|306.93|304.93|306.93|304.93|307.54|305.54|306.93|304.93|0
1642712790000|2022-01-20 21:06:30|307.54|305.54|307.94|305.94|308.35|306.35|307.54|305.54|0
1642712800000|2022-01-20 21:06:40|308.15|306.15|308.15|306.15|308.55|306.55|307.94|305.94|0
1642712810000|2022-01-20 21:06:50|308.76|306.76|308.76|306.76|308.76|306.76|308.55|306.55|0
1642712820000|2022-01-20 21:07:00|308.35|306.35|308.66|306.66|308.76|306.76|308.35|306.35|0
1642712830000|2022-01-20 21:07:10|309.37|307.37|309.57|307.57|309.57|307.57|309.27|307.27|0
1642712840000|2022-01-20 21:07:20|309.77|307.77|309.37|307.37|309.77|307.77|309.37|307.37|0
1642712850000|2022-01-20 21:07:30|309.07|307.07|309.16|307.16|309.16|307.16|309.07|307.07|0
1642712860000|2022-01-20 21:07:40|309.57|307.57|309.77|307.77|309.98|307.98|309.57|307.57|0
1642712870000|2022-01-20 21:07:50|309.98|307.98|311|309|311.2|309.2|309.98|307.98|0
1642712880000|2022-01-20 21:08:00|310.59|308.59|310.9|308.9|311.31|309.31|310.59|308.59|0
1642712890000|2022-01-20 21:08:10|310.18|308.18|309.77|307.77|310.18|308.18|309.77|307.77|0
1642712900000|2022-01-20 21:08:20|308.96|306.96|309.77|307.77|309.98|307.98|308.96|306.96|0
1642712910000|2022-01-20 21:08:30|309.37|307.37|309.16|307.16|309.57|307.57|309.16|307.16|0
1642712920000|2022-01-20 21:08:40|309.37|307.37|309.77|307.77|310.18|308.18|309.37|307.37|0
1642712930000|2022-01-20 21:08:50|309.98|307.98|310.59|308.59|310.59|308.59|308.96|306.96|0
1642712940000|2022-01-20 21:09:00|309.77|307.77|308.76|306.76|309.77|307.77|308.76|306.76|0
1642712950000|2022-01-20 21:09:10|309.16|307.16|309.57|307.57|309.57|307.57|308.96|306.96|0
1642712960000|2022-01-20 21:09:20|309.16|307.16|308.96|306.96|309.37|307.37|308.55|306.55|0
1642712970000|2022-01-20 21:09:30|308.86|306.86|309.16|307.16|309.16|307.16|308.76|306.76|0
1642712980000|2022-01-20 21:09:40|309.37|307.37|309.57|307.57|309.57|307.57|309.16|307.16|0
1642712990000|2022-01-20 21:09:50|309.77|307.77|310.18|308.18|310.18|308.18|309.77|307.77|0
1642713000000|2022-01-20 21:10:00|310.38|308.38|308.15|306.15|310.38|308.38|308.15|306.15|0
1642713010000|2022-01-20 21:10:10|308.35|306.35|310.38|308.38|310.38|308.38|308.35|306.35|0
1642713020000|2022-01-20 21:10:20|309.98|307.98|310.99|308.99|310.99|308.99|309.98|307.98|0
1642713030000|2022-01-20 21:10:30|310.38|308.38|310.18|308.18|310.38|308.38|310.18|308.18|0
1642713040000|2022-01-20 21:10:40|310.38|308.38|310.38|308.38|310.38|308.38|310.18|308.18|0
1642713050000|2022-01-20 21:10:50|310.18|308.18|310.18|308.18|310.18|308.18|309.98|307.98|0
1642713060000|2022-01-20 21:11:00|310.38|308.38|310.18|308.18|310.38|308.38|309.98|307.98|0
1642713070000|2022-01-20 21:11:10|310.38|308.38|310.59|308.59|310.79|308.79|310.18|308.18|0
1642713080000|2022-01-20 21:11:20|310.99|308.99|309.77|307.77|310.99|308.99|309.77|307.77|0
1642713090000|2022-01-20 21:11:30|309.98|307.98|310.99|308.99|310.99|308.99|309.98|307.98|0
1642713100000|2022-01-20 21:11:40|311.2|309.2|311.2|309.2|311.4|309.4|311.2|309.2|0
1642713110000|2022-01-20 21:11:50|311.61|309.61|310.99|308.99|311.81|309.81|310.99|308.99|0
1642713120000|2022-01-20 21:12:00|311.4|309.4|310.99|308.99|311.4|309.4|310.99|308.99|0
1642713130000|2022-01-20 21:12:10|311.4|309.4|311.1|309.1|311.4|309.4|311.1|309.1|0
1642713140000|2022-01-20 21:12:20|311.2|309.2|311.4|309.4|311.4|309.4|311.2|309.2|0
1642713150000|2022-01-20 21:12:30|311.61|309.61|310.99|308.99|311.81|309.81|310.99|308.99|0
1642713160000|2022-01-20 21:12:40|310.79|308.79|310.79|308.79|310.99|308.99|310.79|308.79|0
1642713170000|2022-01-20 21:12:50|310.99|308.99|310.99|308.99|311.2|309.2|310.99|308.99|0
1642713180000|2022-01-20 21:13:00|311.4|309.4|311.4|309.4|311.4|309.4|311.2|309.2|0
1642713190000|2022-01-20 21:13:10|310.99|308.99|310.18|308.18|310.99|308.99|310.18|308.18|0
1642713200000|2022-01-20 21:13:20|309.97|307.97|310.38|308.38|310.38|308.38|309.57|307.57|0
1642713210000|2022-01-20 21:13:30|309.97|307.97|309.77|307.77|309.97|307.97|309.77|307.77|0
1642713220000|2022-01-20 21:13:40|309.57|307.57|311.4|309.4|311.4|309.4|309.57|307.57|0
1642713230000|2022-01-20 21:13:50|311.81|309.81|312.63|310.63|312.63|310.63|311.81|309.81|0
1642713240000|2022-01-20 21:14:00|313.03|311.03|313.03|311.03|313.24|311.24|313.03|311.03|0
1642713250000|2022-01-20 21:14:10|312.63|310.63|312.42|310.42|312.63|310.63|311.61|309.61|0
1642713260000|2022-01-20 21:14:20|312.01|310.01|312.63|310.63|312.63|310.63|311.81|309.81|0
1642713270000|2022-01-20 21:14:30|312.22|310.22|311.81|309.81|312.22|310.22|311.81|309.81|0
1642713280000|2022-01-20 21:14:40|312.01|310.01|311.6|309.6|312.01|310.01|311.6|309.6|0
1642713290000|2022-01-20 21:14:50|311.81|309.81|312.42|310.42|312.42|310.42|311.81|309.81|0
1642713320000|2022-01-20 21:15:20|313.13|310.53|312.93|310.33|313.13|310.53|312.93|310.33|0
1642713330000|2022-01-20 21:15:30|313.33|310.73|313.33|310.73|313.54|310.94|313.13|310.53|0
1642713340000|2022-01-20 21:15:40|313.54|310.94|313.74|311.14|313.74|311.14|313.54|310.94|0
1642713350000|2022-01-20 21:15:50|313.54|310.94|313.33|310.73|313.54|310.94|313.33|310.73|0
1642713360000|2022-01-20 21:16:00|313.54|310.94|312.93|310.33|313.54|310.94|312.93|310.33|0
1642713370000|2022-01-20 21:16:10|313.13|310.53|313.33|310.73|313.33|310.73|313.13|310.53|0
1642713380000|2022-01-20 21:16:20|313.13|310.53|313.13|310.53|313.24|310.64|313.13|310.53|0
1642713390000|2022-01-20 21:16:30|313.95|311.35|314.26|311.66|314.56|311.96|313.95|311.35|0
1642713400000|2022-01-20 21:16:40|314.15|311.55|313.85|311.25|314.15|311.55|313.74|311.14|0
1642713410000|2022-01-20 21:16:50|313.33|310.73|313.95|311.35|313.95|311.35|313.33|310.73|0
1642713420000|2022-01-20 21:17:00|313.54|310.94|313.54|310.94|313.95|311.35|313.54|310.94|0
1642713430000|2022-01-20 21:17:10|312.92|310.32|311.5|308.9|312.92|310.32|311.5|308.9|0
1642713440000|2022-01-20 21:17:20|311.9|309.3|312.83|310.23|312.83|310.23|311.9|309.3|0
1642713450000|2022-01-20 21:17:30|312.72|310.12|311.7|309.1|312.72|310.12|311.7|309.1|0
1642713460000|2022-01-20 21:17:40|311.29|308.69|311.4|308.8|311.7|309.1|311.29|308.69|0
1642713470000|2022-01-20 21:17:50|311.5|308.9|311.7|309.1|311.7|309.1|311.5|308.9|0
1642713480000|2022-01-20 21:18:00|311.9|309.3|311.9|309.3|311.9|309.3|311.7|309.1|0
1642713490000|2022-01-20 21:18:10|312.11|309.51|312.52|309.92|312.52|309.92|312.11|309.51|0
1642713500000|2022-01-20 21:18:20|312.31|309.71|311.4|308.8|312.31|309.71|311.4|308.8|0
1642713510000|2022-01-20 21:18:30|311.5|308.9|310.88|308.28|311.5|308.9|310.88|308.28|0
1642713520000|2022-01-20 21:18:40|310.48|307.88|310.68|308.08|310.68|308.08|310.48|307.88|0
1642713530000|2022-01-20 21:18:50|310.88|308.28|311.7|309.1|311.9|309.3|310.88|308.28|0
1642713540000|2022-01-20 21:19:00|311.8|309.2|312.31|309.71|312.31|309.71|311.8|309.2|0
1642713550000|2022-01-20 21:19:10|312.11|309.51|311.49|308.89|312.11|309.51|311.49|308.89|0
1642713560000|2022-01-20 21:19:20|311.7|309.1|311.49|308.89|311.9|309.3|311.49|308.89|0
1642713570000|2022-01-20 21:19:30|311.29|308.69|311.09|308.49|311.29|308.69|311.09|308.49|0
1642713580000|2022-01-20 21:19:40|310.88|308.28|310.88|308.28|310.88|308.28|310.68|308.08|0
1642713590000|2022-01-20 21:19:50|311.09|308.49|311.49|308.89|311.49|308.89|311.09|308.49|0
1642713600000|2022-01-20 21:20:00|311.9|309.3|311.7|309.1|311.9|309.3|311.7|309.1|0
1642713610000|2022-01-20 21:20:10|311.49|308.89|311.7|309.1|311.7|309.1|311.49|308.89|0
1642713620000|2022-01-20 21:20:20|311.9|309.3|311.6|309|311.9|309.3|311.6|309|0
1642713630000|2022-01-20 21:20:30|311.29|308.69|311.29|308.69|311.49|308.89|311.29|308.69|0
1642713640000|2022-01-20 21:20:40|311.49|308.89|311.9|309.3|311.9|309.3|311.49|308.89|0
1642713650000|2022-01-20 21:20:50|311.49|308.89|312.11|309.51|312.11|309.51|311.49|308.89|0
1642713660000|2022-01-20 21:21:00|312.31|309.71|312.72|310.12|312.72|310.12|312.31|309.71|0
1642713670000|2022-01-20 21:21:10|313.33|310.73|312.72|310.12|313.33|310.73|312.72|310.12|0
1642713680000|2022-01-20 21:21:20|312.51|309.91|312.72|310.12|312.72|310.12|312.31|309.71|0
1642713690000|2022-01-20 21:21:30|312.82|310.22|312.92|310.32|312.92|310.32|312.72|310.12|0
1642713700000|2022-01-20 21:21:40|313.54|310.94|314.15|311.55|314.26|311.66|313.33|310.73|0
1642713710000|2022-01-20 21:21:50|314.35|311.75|314.56|311.96|314.76|312.16|314.35|311.75|0
1642713720000|2022-01-20 21:22:00|313.94|311.34|313.23|310.63|313.94|311.34|313.23|310.63|0
1642713730000|2022-01-20 21:22:10|313.74|311.14|314.05|311.45|314.15|311.55|313.74|311.14|0
1642713740000|2022-01-20 21:22:20|313.54|310.94|313.54|310.94|313.85|311.25|313.54|310.94|0
1642713750000|2022-01-20 21:22:30|313.64|311.04|313.33|310.73|313.74|311.14|313.33|310.73|0
1642713760000|2022-01-20 21:22:40|313.13|310.53|313.54|310.94|313.94|311.34|313.13|310.53|0
1642713770000|2022-01-20 21:22:50|313.74|311.14|313.54|310.94|313.74|311.14|313.54|310.94|0
1642713780000|2022-01-20 21:23:00|313.85|311.25|314.35|311.75|314.35|311.75|313.85|311.25|0
1642713790000|2022-01-20 21:23:10|314.56|311.96|314.15|311.55|314.56|311.96|314.15|311.55|0
1642713800000|2022-01-20 21:23:20|313.85|311.25|314.76|312.16|314.76|312.16|313.64|311.04|0
1642713810000|2022-01-20 21:23:30|314.97|312.37|314.97|312.37|315.28|312.68|314.97|312.37|0
1642713820000|2022-01-20 21:23:40|314.76|312.16|314.97|312.37|314.97|312.37|314.76|312.16|0
1642713830000|2022-01-20 21:23:50|314.87|312.27|314.76|312.16|314.87|312.27|314.66|312.06|0
1642713840000|2022-01-20 21:24:00|314.87|312.27|314.76|312.16|314.87|312.27|314.56|311.96|0
1642713850000|2022-01-20 21:24:10|314.66|312.06|315.48|312.88|315.48|312.88|314.66|312.06|0
1642713860000|2022-01-20 21:24:20|316.4|313.8|315.58|312.98|316.4|313.8|315.58|312.98|0
1642713870000|2022-01-20 21:24:30|315.99|313.39|316.4|313.8|316.4|313.8|315.79|313.19|0
1642713880000|2022-01-20 21:24:40|316.2|313.6|315.99|313.39|316.2|313.6|315.99|313.39|0
1642713890000|2022-01-20 21:24:50|315.79|313.19|315.79|313.19|315.79|313.19|315.38|312.78|0
1642713900000|2022-01-20 21:25:00|315.69|313.09|315.79|313.19|315.79|313.19|315.69|313.09|0
1642713910000|2022-01-20 21:25:10|315.99|313.39|315.79|313.19|316.2|313.6|315.79|313.19|0
1642713920000|2022-01-20 21:25:20|315.58|312.98|315.79|313.19|315.89|313.29|315.58|312.98|0
1642713930000|2022-01-20 21:25:30|315.38|312.78|314.97|312.37|315.58|312.98|314.97|312.37|0
1642713940000|2022-01-20 21:25:40|315.07|312.47|314.35|311.75|315.07|312.47|314.35|311.75|0
1642713950000|2022-01-20 21:25:50|314.15|311.55|313.74|311.14|314.15|311.55|313.74|311.14|0
1642713960000|2022-01-20 21:26:00|313.33|310.73|312.92|310.32|313.33|310.73|312.82|310.22|0
1642713970000|2022-01-20 21:26:10|313.64|311.04|313.33|310.73|313.74|311.14|313.33|310.73|0
1642713980000|2022-01-20 21:26:20|313.74|311.14|313.53|310.93|313.74|311.14|313.33|310.73|0
1642713990000|2022-01-20 21:26:30|313.12|310.52|313.23|310.63|313.23|310.63|313.12|310.52|0
1642714000000|2022-01-20 21:26:40|313.53|310.93|314.05|311.45|314.05|311.45|313.53|310.93|0
1642714010000|2022-01-20 21:26:50|314.35|311.75|314.66|312.06|314.66|312.06|314.25|311.65|0
1642714020000|2022-01-20 21:27:00|314.76|312.16|315.89|313.29|315.89|313.29|314.76|312.16|0
1642714030000|2022-01-20 21:27:10|315.48|312.88|315.48|312.88|315.79|313.19|315.48|312.88|0
1642714040000|2022-01-20 21:27:20|315.38|312.78|314.46|311.86|315.38|312.78|314.46|311.86|0
1642714050000|2022-01-20 21:27:30|314.35|311.75|314.46|311.86|314.66|312.06|314.35|311.75|0
1642714060000|2022-01-20 21:27:40|314.35|311.75|315.28|312.68|315.28|312.68|314.35|311.75|0
1642714070000|2022-01-20 21:27:50|314.97|312.37|314.97|312.37|314.97|312.37|314.97|312.37|0
1642714080000|2022-01-20 21:28:00|314.87|312.27|315.17|312.57|315.17|312.57|314.87|312.27|0
1642714090000|2022-01-20 21:28:10|315.38|312.78|315.58|312.98|315.58|312.98|315.38|312.78|0
1642714100000|2022-01-20 21:28:20|315.48|312.88|315.28|312.68|315.48|312.88|315.17|312.57|0
1642714110000|2022-01-20 21:28:30|315.38|312.78|315.58|312.98|315.58|312.98|315.28|312.68|0
1642714120000|2022-01-20 21:28:40|315.69|313.09|318.05|315.45|318.05|315.45|315.69|313.09|0
1642714130000|2022-01-20 21:28:50|320.93|318.33|320.31|317.71|320.93|318.33|319.9|317.3|0
1642714140000|2022-01-20 21:29:00|320.63|318.03|319.8|317.2|320.63|318.03|319.8|317.2|0
1642714150000|2022-01-20 21:29:10|319.9|317.3|319.69|317.09|320.31|317.71|319.49|316.89|0
1642714160000|2022-01-20 21:29:20|320.72|318.12|321.04|318.44|321.14|318.54|320.72|318.12|0
1642714170000|2022-01-20 21:29:30|321.45|318.85|320.31|317.71|321.45|318.85|320.21|317.61|0
1642714180000|2022-01-20 21:29:40|320.42|317.82|321.14|318.54|321.14|318.54|320.42|317.82|0
1642714190000|2022-01-20 21:29:50|321.86|319.26|322.17|319.57|322.17|319.57|321.76|319.16|0
1642714200000|2022-01-20 21:30:00|322.28|319.68|323.62|321.02|323.73|321.13|322.28|319.68|0
1642714210000|2022-01-20 21:30:10|323.41|320.81|323.62|321.02|323.83|321.23|323.21|320.61|0
1642714220000|2022-01-20 21:30:20|323.83|321.23|324.45|321.85|324.45|321.85|323.62|321.02|0
1642714230000|2022-01-20 21:30:30|325.49|322.89|324.24|321.64|325.49|322.89|324.24|321.64|0
1642714240000|2022-01-20 21:30:40|324.45|321.85|324.03|321.43|324.86|322.26|324.03|321.43|0
1642714250000|2022-01-20 21:30:50|324.24|321.64|324.66|322.06|324.86|322.26|324.24|321.64|0
1642714260000|2022-01-20 21:31:00|324.35|321.75|323.73|321.13|324.86|322.26|323.73|321.13|0
1642714270000|2022-01-20 21:31:10|323.41|320.81|323.21|320.61|323.41|320.81|323.21|320.61|0
1642714280000|2022-01-20 21:31:20|323|320.4|323.41|320.81|323.41|320.81|323|320.4|0
1642714290000|2022-01-20 21:31:30|324.03|321.43|323.41|320.81|324.03|321.43|323.41|320.81|0
1642714300000|2022-01-20 21:31:40|324.03|321.43|324.03|321.43|324.35|321.75|324.03|321.43|0
1642714310000|2022-01-20 21:31:50|323.83|321.23|324.03|321.43|324.03|321.43|323.83|321.23|0
1642714320000|2022-01-20 21:32:00|323.2|320.6|323.62|321.02|323.62|321.02|323.2|320.6|0
1642714330000|2022-01-20 21:32:10|323.41|320.81|322.69|320.09|323.41|320.81|322.69|320.09|0
1642714340000|2022-01-20 21:32:20|322.79|320.19|321.76|319.16|322.79|320.19|321.76|319.16|0
1642714350000|2022-01-20 21:32:30|321.55|318.95|321.66|319.06|321.66|319.06|321.34|318.74|0
1642714360000|2022-01-20 21:32:40|321.34|318.74|322.38|319.78|322.38|319.78|321.34|318.74|0
1642714370000|2022-01-20 21:32:50|322.48|319.88|323|320.4|323|320.4|322.48|319.88|0
1642714380000|2022-01-20 21:33:00|322.69|320.09|323.2|320.6|323.2|320.6|322.69|320.09|0
1642714390000|2022-01-20 21:33:10|323|320.4|323.1|320.5|323.2|320.6|323|320.4|0
1642714400000|2022-01-20 21:33:20|323|320.4|322.17|319.57|323|320.4|322.17|319.57|0
1642714410000|2022-01-20 21:33:30|321.96|319.36|322.17|319.57|322.17|319.57|321.96|319.36|0
1642714420000|2022-01-20 21:33:40|321.96|319.36|321.76|319.16|321.96|319.36|321.76|319.16|0
1642714430000|2022-01-20 21:33:50|321.96|319.36|322.17|319.57|322.17|319.57|321.96|319.36|0
1642714440000|2022-01-20 21:34:00|321.34|318.74|321.14|318.54|321.34|318.74|321.14|318.54|0
1642714450000|2022-01-20 21:34:10|321.34|318.74|321.34|318.74|321.55|318.95|321.34|318.74|0
1642714460000|2022-01-20 21:34:20|321.14|318.54|321.34|318.74|321.34|318.74|320.93|318.33|0
1642714470000|2022-01-20 21:34:30|320.72|318.12|320.93|318.33|321.14|318.54|320.72|318.12|0
1642714480000|2022-01-20 21:34:40|321.34|318.74|320.72|318.12|321.34|318.74|320.72|318.12|0
1642714490000|2022-01-20 21:34:50|320.52|317.92|320.31|317.71|320.52|317.92|320.31|317.71|0
1642714500000|2022-01-20 21:35:00|320.72|318.12|321.55|318.95|321.55|318.95|320.72|318.12|0
1642714510000|2022-01-20 21:35:10|321.13|318.53|320.93|318.33|321.13|318.53|320.93|318.33|0
1642714520000|2022-01-20 21:35:20|320.72|318.12|320.52|317.92|320.72|318.12|320.31|317.71|0
1642714530000|2022-01-20 21:35:30|320.72|318.12|321.34|318.74|321.34|318.74|320.72|318.12|0
1642714540000|2022-01-20 21:35:40|321.24|318.64|320.93|318.33|321.24|318.64|320.93|318.33|0
1642714550000|2022-01-20 21:35:50|321.13|318.53|321.34|318.74|321.55|318.95|321.13|318.53|0
1642714560000|2022-01-20 21:36:00|321.55|318.95|321.55|318.95|321.55|318.95|321.55|318.95|0
1642714570000|2022-01-20 21:36:10|321.34|318.74|321.55|318.95|321.55|318.95|321.34|318.74|0
1642714580000|2022-01-20 21:36:20|321.75|319.15|321.96|319.36|321.96|319.36|321.75|319.15|0
1642714590000|2022-01-20 21:36:30|323|320.4|323|320.4|323.72|321.12|323|320.4|0
1642714600000|2022-01-20 21:36:40|323.41|320.81|323.41|320.81|323.41|320.81|323.41|320.81|0
1642714610000|2022-01-20 21:36:50|323.2|320.6|322.69|320.09|323.2|320.6|322.69|320.09|0
1642714620000|2022-01-20 21:37:00|322.79|320.19|323|320.4|323.2|320.6|322.79|320.19|0
1642714630000|2022-01-20 21:37:10|323.2|320.6|324.24|321.64|324.24|321.64|323.2|320.6|0
1642714640000|2022-01-20 21:37:20|324.35|321.75|323.82|321.22|324.35|321.75|323.82|321.22|0
1642714650000|2022-01-20 21:37:30|323.72|321.12|322.79|320.19|323.72|321.12|322.79|320.19|0
1642714660000|2022-01-20 21:37:40|323|320.4|323.62|321.02|323.62|321.02|323|320.4|0
1642714670000|2022-01-20 21:37:50|323.82|321.22|324.65|322.05|324.65|322.05|323.82|321.22|0
1642714680000|2022-01-20 21:38:00|324.35|321.75|323.93|321.33|324.35|321.75|323.82|321.22|0
1642714690000|2022-01-20 21:38:10|324.03|321.43|324.03|321.43|324.03|321.43|323.41|320.81|0
1642714700000|2022-01-20 21:38:20|323.82|321.22|323.41|320.81|324.03|321.43|323.41|320.81|0
1642714710000|2022-01-20 21:38:30|323.62|321.02|323.82|321.22|324.03|321.43|323.62|321.02|0
1642714720000|2022-01-20 21:38:40|324.03|321.43|323.62|321.02|324.03|321.43|323.52|320.92|0
1642714730000|2022-01-20 21:38:50|323.93|321.33|323.41|320.81|323.93|321.33|323.2|320.6|0
1642714740000|2022-01-20 21:39:00|323.2|320.6|324.45|321.85|324.45|321.85|323.2|320.6|0
1642714750000|2022-01-20 21:39:10|325.38|322.78|325.69|323.09|325.69|323.09|325.28|322.68|0
1642714760000|2022-01-20 21:39:20|324.97|322.37|325.18|322.58|325.18|322.58|324.97|322.37|0
1642714770000|2022-01-20 21:39:30|324.86|322.26|325.28|322.68|325.28|322.68|324.86|322.26|0
1642714780000|2022-01-20 21:39:40|325.48|322.88|324.86|322.26|325.48|322.88|324.86|322.26|0
1642714790000|2022-01-20 21:39:50|324.97|322.37|325.38|322.78|325.48|322.88|324.97|322.37|0
1642714800000|2022-01-20 21:40:00|326.31|323.71|325.9|323.3|326.31|323.71|325.9|323.3|0
1642714810000|2022-01-20 21:40:10|326.11|323.51|325.48|322.88|326.11|323.51|325.48|322.88|0
1642714820000|2022-01-20 21:40:20|325.38|322.78|324.97|322.37|325.38|322.78|324.97|322.37|0
1642714830000|2022-01-20 21:40:30|325.18|322.58|325.27|322.67|325.48|322.88|325.18|322.58|0
1642714840000|2022-01-20 21:40:40|324.86|322.26|325.07|322.47|325.07|322.47|324.86|322.26|0
1642714850000|2022-01-20 21:40:50|325.48|322.88|325.9|323.3|325.9|323.3|325.48|322.88|0
1642714860000|2022-01-20 21:41:00|326.11|323.51|326.73|324.13|327.15|324.55|326.11|323.51|0
1642714870000|2022-01-20 21:41:10|326.94|324.34|326.52|323.92|326.94|324.34|326.52|323.92|0
1642714880000|2022-01-20 21:41:20|326.42|323.82|326.52|323.92|326.52|323.92|326.42|323.82|0
1642714890000|2022-01-20 21:41:30|326.94|324.34|327.15|324.55|327.15|324.55|326.94|324.34|0
1642714900000|2022-01-20 21:41:40|327.35|324.75|327.98|325.38|328.19|325.59|327.35|324.75|0
1642714910000|2022-01-20 21:41:50|327.56|324.96|326.73|324.13|327.56|324.96|326.73|324.13|0
1642714920000|2022-01-20 21:42:00|326.94|324.34|327.98|325.38|327.98|325.38|326.94|324.34|0
1642714930000|2022-01-20 21:42:10|327.56|324.96|327.98|325.38|328.19|325.59|327.56|324.96|0
1642714940000|2022-01-20 21:42:20|327.88|325.28|328.19|325.59|328.19|325.59|327.88|325.28|0
1642714950000|2022-01-20 21:42:30|328.4|325.8|329.23|326.63|329.23|326.63|328.4|325.8|0
1642714960000|2022-01-20 21:42:40|329.44|326.84|330.48|327.88|330.48|327.88|329.44|326.84|0
1642714970000|2022-01-20 21:42:50|330.69|328.09|332.58|329.98|332.58|329.98|330.69|328.09|0
1642714980000|2022-01-20 21:43:00|331.85|329.25|333.41|330.81|333.41|330.81|331.85|329.25|0
1642714990000|2022-01-20 21:43:10|333.31|330.71|332.78|330.18|333.31|330.71|332.78|330.18|0
1642715000000|2022-01-20 21:43:20|332.47|329.87|334.04|331.44|334.04|331.44|332.47|329.87|0
1642715010000|2022-01-20 21:43:30|334.36|331.76|336.36|333.76|336.36|333.76|334.36|331.76|0
1642715020000|2022-01-20 21:43:40|335.93|333.33|336.68|334.08|336.68|334.08|335.93|333.33|0
1642715030000|2022-01-20 21:43:50|336.14|333.54|333.41|330.81|336.14|333.54|333.41|330.81|0
1642715040000|2022-01-20 21:44:00|332.78|330.18|331.95|329.35|332.78|330.18|331.95|329.35|0
1642715050000|2022-01-20 21:44:10|332.16|329.56|332.99|330.39|332.99|330.39|331.95|329.35|0
1642715060000|2022-01-20 21:44:20|332.16|329.56|331.01|328.41|332.16|329.56|331.01|328.41|0
1642715070000|2022-01-20 21:44:30|330.69|328.09|331.53|328.93|331.53|328.93|330.17|327.57|0
1642715080000|2022-01-20 21:44:40|331.32|328.72|331.43|328.83|331.64|329.04|331.32|328.72|0
1642715090000|2022-01-20 21:44:50|331.22|328.62|330.06|327.46|331.22|328.62|330.06|327.46|0
1642715100000|2022-01-20 21:45:00|330.69|328.09|330.69|328.09|330.69|328.09|330.69|328.09|0
1642715110000|2022-01-20 21:45:10|331.11|328.51|331.95|329.35|331.95|329.35|331.11|328.51|0
1642715120000|2022-01-20 21:45:20|331.64|329.04|331.64|329.04|331.64|329.04|331.53|328.93|0
1642715130000|2022-01-20 21:45:30|331.22|328.62|332.36|329.76|332.36|329.76|331.22|328.62|0
1642715140000|2022-01-20 21:45:40|331.95|329.35|332.16|329.56|332.16|329.56|331.85|329.25|0
1642715150000|2022-01-20 21:45:50|332.15|329.55|331.95|329.35|332.15|329.55|331.95|329.35|0
1642715160000|2022-01-20 21:46:00|331.11|328.51|331.11|328.51|331.11|328.51|330.69|328.09|0
1642715170000|2022-01-20 21:46:10|331.32|328.72|331.32|328.72|331.32|328.72|331.22|328.62|0
1642715180000|2022-01-20 21:46:20|331.11|328.51|331.53|328.93|331.53|328.93|331.11|328.51|0
1642715190000|2022-01-20 21:46:30|331.32|328.72|331.32|328.72|331.32|328.72|331.32|328.72|0
1642715200000|2022-01-20 21:46:40|331.11|328.51|330.9|328.3|331.11|328.51|330.69|328.09|0
1642715210000|2022-01-20 21:46:50|330.69|328.09|330.9|328.3|330.9|328.3|330.69|328.09|0
1642715220000|2022-01-20 21:47:00|330.69|328.09|331.11|328.51|331.11|328.51|330.69|328.09|0
1642715230000|2022-01-20 21:47:10|330.9|328.3|329.23|326.63|330.9|328.3|329.23|326.63|0
1642715240000|2022-01-20 21:47:20|329.64|327.04|330.27|327.67|330.27|327.67|329.64|327.04|0
1642715250000|2022-01-20 21:47:30|330.06|327.46|330.27|327.67|330.27|327.67|330.06|327.46|0
1642715260000|2022-01-20 21:47:40|330.8|328.2|330.27|327.67|330.8|328.2|330.27|327.67|0
1642715270000|2022-01-20 21:47:50|330.06|327.46|329.64|327.04|330.06|327.46|329.64|327.04|0
1642715280000|2022-01-20 21:48:00|329.44|326.84|330.48|327.88|330.48|327.88|329.44|326.84|0
1642715290000|2022-01-20 21:48:10|329.85|327.25|329.75|327.15|329.85|327.25|329.64|327.04|0
1642715300000|2022-01-20 21:48:20|329.85|327.25|330.06|327.46|330.27|327.67|329.85|327.25|0
1642715310000|2022-01-20 21:48:30|330.27|327.67|329.85|327.25|330.38|327.78|329.85|327.25|0
1642715320000|2022-01-20 21:48:40|329.64|327.04|329.23|326.63|329.64|327.04|329.23|326.63|0
1642715330000|2022-01-20 21:48:50|329.02|326.42|328.81|326.21|329.02|326.42|328.81|326.21|0
1642715340000|2022-01-20 21:49:00|328.6|326|328.92|326.32|328.92|326.32|328.6|326|0
1642715350000|2022-01-20 21:49:10|329.23|326.63|330.48|327.88|330.48|327.88|329.23|326.63|0
1642715360000|2022-01-20 21:49:20|331.53|328.93|332.26|329.66|332.36|329.76|331.53|328.93|0
1642715370000|2022-01-20 21:49:30|332.15|329.55|331.73|329.13|332.15|329.55|331.53|328.93|0
1642715380000|2022-01-20 21:49:40|331.32|328.72|330.59|327.99|331.32|328.72|330.59|327.99|0
1642715390000|2022-01-20 21:49:50|330.69|328.09|332.36|329.76|332.36|329.76|330.69|328.09|0
1642715400000|2022-01-20 21:50:00|333.52|330.92|334.04|331.44|334.04|331.44|333.1|330.5|0
1642715410000|2022-01-20 21:50:10|333.73|331.13|332.36|329.76|333.73|331.13|332.36|329.76|0
1642715420000|2022-01-20 21:50:20|332.89|330.29|332.89|330.29|332.89|330.29|332.89|330.29|0
1642715430000|2022-01-20 21:50:30|332.78|330.18|331.01|328.41|332.78|330.18|331.01|328.41|0
1642715440000|2022-01-20 21:50:40|330.48|327.88|330.59|327.99|330.59|327.99|330.48|327.88|0
1642715450000|2022-01-20 21:50:50|329.64|327.04|329.43|326.83|329.75|327.15|329.43|326.83|0
1642715460000|2022-01-20 21:51:00|329.33|326.73|328.81|326.21|329.33|326.73|328.81|326.21|0
1642715470000|2022-01-20 21:51:10|329.64|327.04|329.33|326.73|329.64|327.04|329.33|326.73|0
1642715480000|2022-01-20 21:51:20|329.13|326.53|328.92|326.32|329.13|326.53|328.81|326.21|0
1642715490000|2022-01-20 21:51:30|328.39|325.79|328.18|325.58|328.39|325.79|328.18|325.58|0
1642715500000|2022-01-20 21:51:40|327.97|325.37|328.5|325.9|328.6|326|327.97|325.37|0
1642715510000|2022-01-20 21:51:50|328.71|326.11|328.71|326.11|328.92|326.32|328.6|326|0
1642715520000|2022-01-20 21:52:00|328.81|326.21|328.18|325.58|328.81|326.21|328.18|325.58|0
1642715540000|2022-01-20 21:52:20|328.5|325.9|328.5|325.9|328.6|326|328.39|325.79|0
1642715550000|2022-01-20 21:52:30|328.6|326|328.29|325.69|328.81|326.21|328.29|325.69|0
1642715560000|2022-01-20 21:52:40|328.18|325.58|328.39|325.79|328.81|326.21|328.18|325.58|0
1642715570000|2022-01-20 21:52:50|328.18|325.58|327.56|324.96|328.18|325.58|327.56|324.96|0
1642715580000|2022-01-20 21:53:00|326.93|324.33|326.21|323.61|326.93|324.33|325.89|323.29|0
1642715590000|2022-01-20 21:53:10|325.89|323.29|325.27|322.67|325.89|323.29|325.27|322.67|0
1642715600000|2022-01-20 21:53:20|325.48|322.88|324.02|321.42|325.48|322.88|324.02|321.42|0
1642715610000|2022-01-20 21:53:30|324.75|322.15|324.65|322.05|324.96|322.36|324.55|321.95|0
1642715620000|2022-01-20 21:53:40|324.55|321.95|324.23|321.63|324.55|321.95|324.23|321.63|0
1642715630000|2022-01-20 21:53:50|324.02|321.42|323.72|321.12|324.02|321.42|323.72|321.12|0
1642715640000|2022-01-20 21:54:00|323.92|321.32|322.99|320.39|324.02|321.42|322.99|320.39|0
1642715650000|2022-01-20 21:54:10|323.19|320.59|322.99|320.39|323.19|320.59|322.57|319.97|0
1642715660000|2022-01-20 21:54:20|322.78|320.18|322.89|320.29|322.89|320.29|322.78|320.18|0
1642715670000|2022-01-20 21:54:30|322.57|319.97|322.37|319.77|322.57|319.97|322.37|319.77|0
1642715680000|2022-01-20 21:54:40|321.95|319.35|321.13|318.53|321.95|319.35|321.13|318.53|0
1642715690000|2022-01-20 21:54:50|321.33|318.73|321.33|318.73|321.33|318.73|321.33|318.73|0
1642715700000|2022-01-20 21:55:00|321.23|318.63|320.92|318.32|321.23|318.63|320.92|318.32|0
1642715710000|2022-01-20 21:55:10|320.51|317.91|320.41|317.81|320.51|317.91|320.3|317.7|0
1642715720000|2022-01-20 21:55:20|320.51|317.91|320.71|318.11|320.71|318.11|320.51|317.91|0
1642715730000|2022-01-20 21:55:30|320.3|317.7|319.99|317.39|320.3|317.7|319.99|317.39|0
1642715740000|2022-01-20 21:55:40|319.89|317.29|319.47|316.87|319.89|317.29|319.47|316.87|0
1642715750000|2022-01-20 21:55:50|319.27|316.67|319.47|316.87|319.47|316.87|319.27|316.67|0
1642715760000|2022-01-20 21:56:00|319.27|316.67|319.47|316.87|319.47|316.87|319.17|316.57|0
1642715770000|2022-01-20 21:56:10|319.27|316.67|319.06|316.46|319.58|316.98|319.06|316.46|0
1642715780000|2022-01-20 21:56:20|318.86|316.26|318.86|316.26|318.86|316.26|318.65|316.05|0
1642715790000|2022-01-20 21:56:30|318.65|316.05|318.65|316.05|318.86|316.26|318.44|315.84|0
1642715800000|2022-01-20 21:56:40|319.06|316.46|319.06|316.46|319.06|316.46|318.96|316.36|0
1642715810000|2022-01-20 21:56:50|319.38|316.78|319.58|316.98|320.2|317.6|319.38|316.78|0
1642715820000|2022-01-20 21:57:00|319.89|317.29|318.86|316.26|319.89|317.29|318.24|315.64|0
1642715830000|2022-01-20 21:57:10|319.06|316.46|318.76|316.16|319.06|316.46|318.76|316.16|0
1642715840000|2022-01-20 21:57:20|318.65|316.05|318.86|316.26|318.96|316.36|318.65|316.05|0
1642715850000|2022-01-20 21:57:30|319.06|316.46|319.06|316.46|319.06|316.46|319.06|316.46|0
1642715860000|2022-01-20 21:57:40|318.96|316.36|318.86|316.26|319.06|316.46|318.86|316.26|0
1642715870000|2022-01-20 21:57:50|318.65|316.05|318.65|316.05|318.65|316.05|318.65|316.05|0
1642715880000|2022-01-20 21:58:00|318.44|315.84|318.65|316.05|318.65|316.05|318.44|315.84|0
1642715890000|2022-01-20 21:58:10|318.55|315.95|318.65|316.05|318.65|316.05|318.55|315.95|0
1642715900000|2022-01-20 21:58:20|318.86|316.26|319.06|316.46|319.06|316.46|318.86|316.26|0
1642715920000|2022-01-20 21:58:40|319.37|316.77|319.58|316.98|319.58|316.98|319.37|316.77|0
1642715930000|2022-01-20 21:58:50|319.89|317.29|320.3|317.7|320.3|317.7|319.89|317.29|0
1642715940000|2022-01-20 21:59:00|320.82|318.22|320.71|318.11|320.92|318.32|320.71|318.11|0
1642715950000|2022-01-20 21:59:10|320.92|318.32|320.5|317.9|320.92|318.32|320.5|317.9|0
1642715960000|2022-01-20 21:59:20|320.92|318.32|321.12|318.52|321.33|318.73|320.92|318.32|0
1642715970000|2022-01-20 21:59:30|321.33|318.73|321.54|318.94|321.54|318.94|321.33|318.73|0
1642715980000|2022-01-20 21:59:40|321.44|318.84|322.16|319.56|322.16|319.56|321.44|318.84|0
1642715990000|2022-01-20 21:59:50|321.64|319.04|321.23|318.63|321.64|319.04|321.02|318.42|0
1642716000000|2022-01-20 22:00:00|321.02|318.42|321.38|318.78|321.38|318.78|321.02|318.42|0
1642716010000|2022-01-20 22:00:10|322.17|319.57|322.67|320.07|322.67|320.07|321.89|319.29|0
1642716020000|2022-01-20 22:00:20|322.07|319.47|321.98|319.38|322.13|319.53|321.98|319.38|0
1642716030000|2022-01-20 22:00:30|322.08|319.48|322.13|319.53|322.17|319.57|322.08|319.48|0
1642716040000|2022-01-20 22:00:40|322.2|319.6|322.03|319.43|322.35|319.75|322.03|319.43|0
1642716050000|2022-01-20 22:00:50|322.2|319.6|322.26|319.66|322.26|319.66|322.2|319.6|0
1642716060000|2022-01-20 22:01:00|322.32|319.72|322.26|319.66|322.32|319.72|322.26|319.66|0
1642716070000|2022-01-20 22:01:10|322.08|319.48|322.02|319.42|322.08|319.48|322.02|319.42|0
1642716080000|2022-01-20 22:01:20|322.45|319.85|322.29|319.69|322.47|319.87|322.29|319.69|0
1642716090000|2022-01-20 22:01:30|322.05|319.45|322.2|319.6|322.2|319.6|321.9|319.3|0
1642716100000|2022-01-20 22:01:40|322.47|319.87|322.47|319.87|322.47|319.87|322.47|319.87|0
1642716110000|2022-01-20 22:01:50|322.6|320|322.69|320.09|322.69|320.09|322.59|319.99|0
1642716120000|2022-01-20 22:02:00|322.84|320.24|322.84|320.24|322.84|320.24|322.84|320.24|0
1642716130000|2022-01-20 22:02:10|322.69|320.09|322.69|320.09|322.69|320.09|322.69|320.09|0
1642716140000|2022-01-20 22:02:20|322.72|320.12|322.05|319.45|322.72|320.12|322.05|319.45|0
1642716150000|2022-01-20 22:02:30|322.38|319.78|322.29|319.69|322.38|319.78|322.29|319.69|0
1642716160000|2022-01-20 22:02:40|322.26|319.66|322.26|319.66|322.32|319.72|322.26|319.66|0
1642716170000|2022-01-20 22:02:50|322.2|319.6|321.72|319.12|322.2|319.6|321.72|319.12|0
1642716180000|2022-01-20 22:03:00|322.08|319.48|321.93|319.33|322.08|319.48|321.93|319.33|0
1642716190000|2022-01-20 22:03:10|322.08|319.48|322.08|319.48|322.08|319.48|322.08|319.48|0
1642716200000|2022-01-20 22:03:20|321.93|319.33|321.63|319.03|321.93|319.33|321.63|319.03|0
1642716220000|2022-01-20 22:03:40|321.44|318.84|321.44|318.84|321.44|318.84|321.44|318.84|0
1642716230000|2022-01-20 22:03:50|321.48|318.88|322.38|319.78|322.38|319.78|321.48|318.88|0
1642716240000|2022-01-20 22:04:00|321.84|319.24|322.14|319.54|322.14|319.54|321.84|319.24|0
1642716250000|2022-01-20 22:04:10|322.17|319.57|322.17|319.57|322.17|319.57|322.17|319.57|0
1642716260000|2022-01-20 22:04:20|322.11|319.51|322.11|319.51|322.11|319.51|322.05|319.45|0
1642716270000|2022-01-20 22:04:30|322.17|319.57|322.11|319.51|322.17|319.57|322.11|319.51|0
1642716280000|2022-01-20 22:04:40|322.08|319.48|322.05|319.45|322.08|319.48|322.05|319.45|0
1642716310000|2022-01-20 22:05:10|321.99|319.39|321.99|319.39|321.99|319.39|321.99|319.39|0
1642716320000|2022-01-20 22:05:20|322.02|319.42|322.02|319.42|322.02|319.42|322.02|319.42|0
1642716330000|2022-01-20 22:05:30|322.08|319.48|322.08|319.48|322.08|319.48|322.08|319.48|0
1642716340000|2022-01-20 22:05:40|322.11|319.51|322.11|319.51|322.26|319.66|322.11|319.51|0
1642716350000|2022-01-20 22:05:50|322.08|319.48|322.05|319.45|322.08|319.48|322.05|319.45|0
1642716370000|2022-01-20 22:06:10|322.11|319.51|322.29|319.69|322.29|319.69|322.11|319.51|0
1642716380000|2022-01-20 22:06:20|322.32|319.72|322.32|319.72|322.32|319.72|322.32|319.72|0
1642716390000|2022-01-20 22:06:30|322.29|319.69|322.32|319.72|322.32|319.72|322.29|319.69|0
1642716400000|2022-01-20 22:06:40|322.26|319.66|322.26|319.66|322.26|319.66|322.26|319.66|0
1642716410000|2022-01-20 22:06:50|322.32|319.72|322.2|319.6|322.44|319.84|322.2|319.6|0
1642716420000|2022-01-20 22:07:00|322.25|319.65|322.22|319.62|322.25|319.65|322.22|319.62|0
1642716450000|2022-01-20 22:07:30|322.29|319.69|322.1|319.5|322.29|319.69|322.1|319.5|0
1642716460000|2022-01-20 22:07:40|322.07|319.47|322.07|319.47|322.07|319.47|322.07|319.47|0
1642716470000|2022-01-20 22:07:50|322.1|319.5|322.1|319.5|322.1|319.5|322.1|319.5|0
1642716490000|2022-01-20 22:08:10|321.77|319.17|321.77|319.17|321.77|319.17|321.77|319.17|0
1642716500000|2022-01-20 22:08:20|321.74|319.14|321.74|319.14|321.74|319.14|321.74|319.14|0
1642716510000|2022-01-20 22:08:30|321.71|319.11|321.71|319.11|321.71|319.11|321.71|319.11|0
1642716520000|2022-01-20 22:08:40|321.68|319.08|321.68|319.08|321.68|319.08|321.68|319.08|0
1642716530000|2022-01-20 22:08:50|321.38|318.78|321.38|318.78|321.38|318.78|321.38|318.78|0
1642716570000|2022-01-20 22:09:30|321.28|318.68|321.32|318.72|321.32|318.72|321.28|318.68|0
1642716590000|2022-01-20 22:09:50|321.07|318.47|321.07|318.47|321.07|318.47|321.07|318.47|0
1642716600000|2022-01-20 22:10:00|320.9|318.3|320.9|318.3|320.9|318.3|320.9|318.3|0
1642716620000|2022-01-20 22:10:20|320.81|318.21|320.81|318.21|320.81|318.21|320.81|318.21|0
1642716630000|2022-01-20 22:10:30|320.69|318.09|320.69|318.09|320.69|318.09|320.69|318.09|0
1642716650000|2022-01-20 22:10:50|320.81|318.21|320.81|318.21|320.81|318.21|320.81|318.21|0
1642716700000|2022-01-20 22:11:40|320.84|318.24|320.84|318.24|320.84|318.24|320.84|318.24|0
1642716720000|2022-01-20 22:12:00|320.81|318.21|320.6|318|320.81|318.21|320.6|318|0
1642716730000|2022-01-20 22:12:10|320.57|317.97|320.78|318.18|320.78|318.18|320.57|317.97|0
1642716740000|2022-01-20 22:12:20|320.66|318.06|320.72|318.12|320.72|318.12|320.66|318.06|0
1642716750000|2022-01-20 22:12:30|320.66|318.06|320.66|318.06|320.66|318.06|320.66|318.06|0
1642716770000|2022-01-20 22:12:50|320.72|318.12|320.66|318.06|320.72|318.12|320.66|318.06|0
1642716780000|2022-01-20 22:13:00|320.69|318.09|320.81|318.21|320.84|318.24|320.69|318.09|0
1642716820000|2022-01-20 22:13:40|320.96|318.36|320.96|318.36|320.96|318.36|320.96|318.36|0
1642716830000|2022-01-20 22:13:50|320.81|318.21|320.56|317.96|320.81|318.21|320.56|317.96|0
1642716910000|2022-01-20 22:15:10|320.32|317.72|320.07|317.47|320.32|317.72|320.07|317.47|0
1642716920000|2022-01-20 22:15:20|319.99|317.39|319.99|317.39|319.99|317.39|319.99|317.39|0
1642716940000|2022-01-20 22:15:40|319.98|317.38|319.98|317.38|319.98|317.38|319.98|317.38|0
1642716960000|2022-01-20 22:16:00|320.01|317.41|319.98|317.38|320.01|317.41|319.98|317.38|0
1642716970000|2022-01-20 22:16:10|319.89|317.29|319.84|317.24|319.89|317.29|319.84|317.24|0
1642716980000|2022-01-20 22:16:20|319.93|317.33|319.93|317.33|319.93|317.33|319.93|317.33|0
1642717010000|2022-01-20 22:16:50|319.89|317.29|319.89|317.29|319.89|317.29|319.89|317.29|0
1642717020000|2022-01-20 22:17:00|319.84|317.24|319.84|317.24|319.84|317.24|319.84|317.24|0
1642717030000|2022-01-20 22:17:10|319.77|317.17|319.77|317.17|319.77|317.17|319.77|317.17|0
1642717040000|2022-01-20 22:17:20|319.74|317.14|319.74|317.14|319.74|317.14|319.74|317.14|0
1642717060000|2022-01-20 22:17:40|319.77|317.17|319.77|317.17|319.77|317.17|319.77|317.17|0
1642717070000|2022-01-20 22:17:50|319.84|317.24|319.84|317.24|319.84|317.24|319.77|317.17|0
1642717080000|2022-01-20 22:18:00|319.89|317.29|319.89|317.29|319.89|317.29|319.89|317.29|0
1642717090000|2022-01-20 22:18:10|319.73|317.13|319.65|317.05|319.73|317.13|319.65|317.05|0
1642717120000|2022-01-20 22:18:40|319.68|317.08|319.35|316.75|319.68|317.08|319.35|316.75|0
1642717130000|2022-01-20 22:18:50|319.43|316.83|319.43|316.83|319.43|316.83|319.43|316.83|0
1642717160000|2022-01-20 22:19:20|319.41|316.81|319.41|316.81|319.41|316.81|319.41|316.81|0
1642717210000|2022-01-20 22:20:10|319.35|316.75|319.35|316.75|319.35|316.75|319.35|316.75|0
1642717240000|2022-01-20 22:20:40|319.22|316.62|319.17|316.57|319.22|316.62|319.17|316.57|0
1642717250000|2022-01-20 22:20:50|318.98|316.38|318.98|316.38|318.98|316.38|318.98|316.38|0
1642717270000|2022-01-20 22:21:10|318.95|316.35|318.92|316.32|318.95|316.35|318.92|316.32|0
1642717330000|2022-01-20 22:22:10|318.95|316.35|319.01|316.41|319.01|316.41|318.95|316.35|0
1642717340000|2022-01-20 22:22:20|318.98|316.38|318.65|316.05|318.98|316.38|318.65|316.05|0
1642717350000|2022-01-20 22:22:30|318.63|316.03|318.65|316.05|318.65|316.05|318.63|316.03|0
1642717380000|2022-01-20 22:23:00|319.17|316.57|319.17|316.57|319.17|316.57|319.17|316.57|0
1642717400000|2022-01-20 22:23:20|319.01|316.41|319.04|316.44|319.04|316.44|319.01|316.41|0
1642717410000|2022-01-20 22:23:30|319.01|316.41|319.01|316.41|319.01|316.41|319.01|316.41|0
1642717430000|2022-01-20 22:23:50|318.98|316.38|318.98|316.38|318.98|316.38|318.98|316.38|0
1642717440000|2022-01-20 22:24:00|319.04|316.44|319.04|316.44|319.04|316.44|319.04|316.44|0
1642717450000|2022-01-20 22:24:10|319.01|316.41|319.01|316.41|319.01|316.41|319.01|316.41|0
1642717460000|2022-01-20 22:24:20|318.98|316.38|318.98|316.38|318.98|316.38|318.98|316.38|0
1642717480000|2022-01-20 22:24:40|319.01|316.41|319.01|316.41|319.01|316.41|319.01|316.41|0
1642717500000|2022-01-20 22:25:00|319.1|316.5|319.13|316.53|319.19|316.59|319.1|316.5|0
1642717510000|2022-01-20 22:25:10|319.1|316.5|319.1|316.5|319.1|316.5|319.1|316.5|0
1642717520000|2022-01-20 22:25:20|319.01|316.41|319.01|316.41|319.04|316.44|319.01|316.41|0
1642717530000|2022-01-20 22:25:30|318.98|316.38|318.98|316.38|318.98|316.38|318.98|316.38|0
1642717560000|2022-01-20 22:26:00|319.16|316.56|318.98|316.38|319.16|316.56|318.92|316.32|0
1642717570000|2022-01-20 22:26:10|318.95|316.35|318.95|316.35|318.95|316.35|318.95|316.35|0
1642717580000|2022-01-20 22:26:20|318.98|316.38|318.98|316.38|318.98|316.38|318.98|316.38|0
1642717590000|2022-01-20 22:26:30|318.82|316.22|318.82|316.22|318.82|316.22|318.82|316.22|0
1642717600000|2022-01-20 22:26:40|318.78|316.18|318.78|316.18|318.78|316.18|318.78|316.18|0
1642717630000|2022-01-20 22:27:10|318.82|316.22|318.82|316.22|318.84|316.24|318.82|316.22|0
1642717650000|2022-01-20 22:27:30|318.84|316.24|318.84|316.24|318.84|316.24|318.84|316.24|0
1642717660000|2022-01-20 22:27:40|318.91|316.31|319.06|316.46|319.06|316.46|318.91|316.31|0
1642717680000|2022-01-20 22:28:00|319.09|316.49|319.09|316.49|319.09|316.49|318.84|316.24|0
1642717720000|2022-01-20 22:28:40|318.84|316.24|318.87|316.27|318.87|316.27|318.84|316.24|0
1642717730000|2022-01-20 22:28:50|319.09|316.49|319.2|316.6|319.2|316.6|319.09|316.49|0
1642717770000|2022-01-20 22:29:30|319.24|316.64|319.24|316.64|319.24|316.64|319.24|316.64|0
1642717780000|2022-01-20 22:29:40|319.11|316.51|319.11|316.51|319.11|316.51|319.11|316.51|0
1642717790000|2022-01-20 22:29:50|319.24|316.64|319.24|316.64|319.24|316.64|319.24|316.64|0
1642717800000|2022-01-20 22:30:00|319.11|316.51|319.11|316.51|319.11|316.51|319.11|316.51|0
1642717820000|2022-01-20 22:30:20|319.15|316.55|319.15|316.55|319.15|316.55|319.15|316.55|0
1642717850000|2022-01-20 22:30:50|319.14|316.54|319.14|316.54|319.14|316.54|319.14|316.54|0
1642717860000|2022-01-20 22:31:00|319.11|316.51|319.11|316.51|319.11|316.51|319.11|316.51|0
1642717900000|2022-01-20 22:31:40|318.91|316.31|318.91|316.31|318.91|316.31|318.91|316.31|0
1642717950000|2022-01-20 22:32:30|319.02|316.42|319.02|316.42|319.02|316.42|319.02|316.42|0
1642718010000|2022-01-20 22:33:30|319|316.4|319|316.4|319|316.4|319|316.4|0
1642718070000|2022-01-20 22:34:30|318.99|316.39|318.99|316.39|318.99|316.39|318.99|316.39|0
1642718090000|2022-01-20 22:34:50|318.96|316.36|318.81|316.21|318.96|316.36|318.81|316.21|0
1642718140000|2022-01-20 22:35:40|318.9|316.3|319.18|316.58|319.18|316.58|318.9|316.3|0
1642718150000|2022-01-20 22:35:50|319.2|316.6|319.2|316.6|319.2|316.6|319.2|316.6|0
1642718160000|2022-01-20 22:36:00|319.18|316.58|319.18|316.58|319.18|316.58|319.18|316.58|0
1642718170000|2022-01-20 22:36:10|319.14|316.54|319.55|316.95|319.55|316.95|319.14|316.54|0
1642718180000|2022-01-20 22:36:20|319.59|316.99|319.59|316.99|319.59|316.99|319.59|316.99|0
1642718200000|2022-01-20 22:36:40|319.41|316.81|319.59|316.99|319.59|316.99|319.41|316.81|0
1642718240000|2022-01-20 22:37:20|319.41|316.81|319.59|316.99|319.59|316.99|319.41|316.81|0
1642718270000|2022-01-20 22:37:50|319.41|316.81|319.41|316.81|319.41|316.81|319.41|316.81|0
1642718280000|2022-01-20 22:38:00|319.59|316.99|319.46|316.86|319.59|316.99|319.46|316.86|0
1642718290000|2022-01-20 22:38:10|319.55|316.95|319.46|316.86|319.55|316.95|319.46|316.86|0
1642718300000|2022-01-20 22:38:20|319.41|316.81|319.41|316.81|319.43|316.83|319.41|316.81|0
1642718310000|2022-01-20 22:38:30|319.31|316.71|319.31|316.71|319.31|316.71|319.31|316.71|0
1642718350000|2022-01-20 22:39:10|319.55|316.95|319.55|316.95|319.55|316.95|319.55|316.95|0
1642718370000|2022-01-20 22:39:30|319.59|316.99|319.59|316.99|319.59|316.99|319.59|316.99|0
1642718420000|2022-01-20 22:40:20|319.46|316.86|319.46|316.86|319.46|316.86|319.46|316.86|0
1642718440000|2022-01-20 22:40:40|319.43|316.83|319.4|316.8|319.43|316.83|319.4|316.8|0
1642718450000|2022-01-20 22:40:50|319.55|316.95|319.55|316.95|319.55|316.95|319.55|316.95|0
1642718460000|2022-01-20 22:41:00|319.37|316.77|319.37|316.77|319.37|316.77|319.37|316.77|0
1642718470000|2022-01-20 22:41:10|319.34|316.74|319.34|316.74|319.34|316.74|319.34|316.74|0
1642718480000|2022-01-20 22:41:20|319.37|316.77|319.37|316.77|319.37|316.77|319.37|316.77|0
1642718500000|2022-01-20 22:41:40|319.4|316.8|319.43|316.83|319.43|316.83|319.4|316.8|0
1642718510000|2022-01-20 22:41:50|319.67|317.07|319.67|317.07|319.67|317.07|319.67|317.07|0
1642718540000|2022-01-20 22:42:20|319.64|317.04|319.79|317.19|319.79|317.19|319.64|317.04|0
1642718560000|2022-01-20 22:42:40|319.76|317.16|319.76|317.16|319.76|317.16|319.76|317.16|0
1642718600000|2022-01-20 22:43:20|319.73|317.13|319.73|317.13|319.73|317.13|319.73|317.13|0
1642718620000|2022-01-20 22:43:40|319.76|317.16|319.76|317.16|319.76|317.16|319.76|317.16|0
1642718630000|2022-01-20 22:43:50|319.73|317.13|319.73|317.13|319.73|317.13|319.73|317.13|0
1642718640000|2022-01-20 22:44:00|319.76|317.16|319.88|317.28|319.88|317.28|319.76|317.16|0
1642718680000|2022-01-20 22:44:40|319.85|317.25|320.05|317.45|320.05|317.45|319.85|317.25|0
1642718690000|2022-01-20 22:44:50|320.52|317.92|320.48|317.88|320.52|317.92|320.48|317.88|0
1642718710000|2022-01-20 22:45:10|320.36|317.76|320.36|317.76|320.36|317.76|320.36|317.76|0
1642718730000|2022-01-20 22:45:30|320.45|317.85|320.36|317.76|320.45|317.85|320.36|317.76|0
1642718740000|2022-01-20 22:45:40|320.33|317.73|320.33|317.73|320.33|317.73|320.33|317.73|0
1642718750000|2022-01-20 22:45:50|320.21|317.61|320.27|317.67|320.27|317.67|320.21|317.61|0
1642718800000|2022-01-20 22:46:40|320.36|317.76|320.36|317.76|320.45|317.85|320.21|317.61|0
1642718810000|2022-01-20 22:46:50|320.21|317.61|320.12|317.52|320.21|317.61|320.12|317.52|0
1642718830000|2022-01-20 22:47:10|320.09|317.49|320.03|317.43|320.09|317.49|319.76|317.16|0
1642718840000|2022-01-20 22:47:20|320.09|317.49|320.09|317.49|320.09|317.49|320.09|317.49|0
1642718850000|2022-01-20 22:47:30|319.94|317.34|319.94|317.34|319.94|317.34|319.94|317.34|0
1642718870000|2022-01-20 22:47:50|319.91|317.31|319.91|317.31|319.91|317.31|319.91|317.31|0
1642718900000|2022-01-20 22:48:20|319.97|317.37|319.97|317.37|319.97|317.37|319.97|317.37|0
1642718910000|2022-01-20 22:48:30|319.85|317.25|319.97|317.37|319.97|317.37|319.85|317.25|0
1642718920000|2022-01-20 22:48:40|320.03|317.43|320.06|317.46|320.06|317.46|320.03|317.43|0
1642718930000|2022-01-20 22:48:50|320.09|317.49|320.09|317.49|320.09|317.49|320.09|317.49|0
1642718940000|2022-01-20 22:49:00|320.24|317.64|320.27|317.67|320.27|317.67|320.24|317.64|0
1642718950000|2022-01-20 22:49:10|320.12|317.52|320.12|317.52|320.12|317.52|320.12|317.52|0
1642718970000|2022-01-20 22:49:30|320.24|317.64|320.15|317.55|320.24|317.64|319.94|317.34|0
1642718980000|2022-01-20 22:49:40|320.03|317.43|320.03|317.43|320.03|317.43|320.03|317.43|0
1642719000000|2022-01-20 22:50:00|319.99|317.39|319.99|317.39|319.99|317.39|319.99|317.39|0
1642719010000|2022-01-20 22:50:10|319.94|317.34|319.94|317.34|319.94|317.34|319.94|317.34|0
1642719030000|2022-01-20 22:50:30|319.91|317.31|320.45|317.85|320.57|317.97|319.91|317.31|0
1642719040000|2022-01-20 22:50:40|320.57|317.97|320.57|317.97|320.57|317.97|320.57|317.97|0
1642719070000|2022-01-20 22:51:10|320.54|317.94|320.54|317.94|320.54|317.94|320.54|317.94|0
1642719110000|2022-01-20 22:51:50|320.51|317.91|320.51|317.91|320.51|317.91|320.51|317.91|0
1642719130000|2022-01-20 22:52:10|320.39|317.79|320.39|317.79|320.39|317.79|320.39|317.79|0
1642719140000|2022-01-20 22:52:20|320.27|317.67|320.27|317.67|320.27|317.67|320.27|317.67|0
1642719170000|2022-01-20 22:52:50|320.26|317.66|320.26|317.66|320.26|317.66|320.26|317.66|0
1642719230000|2022-01-20 22:53:50|320.24|317.64|320.24|317.64|320.24|317.64|320.24|317.64|0
1642719250000|2022-01-20 22:54:10|320.21|317.61|320.21|317.61|320.21|317.61|320.21|317.61|0
1642719260000|2022-01-20 22:54:20|320.12|317.52|320.06|317.46|320.12|317.52|320.06|317.46|0
1642719270000|2022-01-20 22:54:30|320.12|317.52|320.12|317.52|320.12|317.52|320.12|317.52|0
1642719290000|2022-01-20 22:54:50|320.21|317.61|320.21|317.61|320.21|317.61|320.21|317.61|0
1642719320000|2022-01-20 22:55:20|320.24|317.64|320.24|317.64|320.24|317.64|320.24|317.64|0
1642719400000|2022-01-20 22:56:40|320.35|317.75|320.35|317.75|320.35|317.75|320.35|317.75|0
1642719410000|2022-01-20 22:56:50|320.66|318.06|320.66|318.06|320.66|318.06|320.66|318.06|0
1642719420000|2022-01-20 22:57:00|320.63|318.03|320.63|318.03|320.63|318.03|320.63|318.03|0
1642719430000|2022-01-20 22:57:10|320.78|318.18|320.35|317.75|320.78|318.18|320.35|317.75|0
1642719450000|2022-01-20 22:57:30|320.44|317.84|320.35|317.75|320.44|317.84|320.35|317.75|0
1642719460000|2022-01-20 22:57:40|320.3|317.7|320.35|317.75|320.35|317.75|320.3|317.7|0
1642719480000|2022-01-20 22:58:00|320.54|317.94|320.54|317.94|320.54|317.94|320.54|317.94|0
1642719490000|2022-01-20 22:58:10|320.39|317.79|320.39|317.79|320.39|317.79|320.39|317.79|0
1642719500000|2022-01-20 22:58:20|320.33|317.73|320.3|317.7|320.33|317.73|320.3|317.7|0
1642719510000|2022-01-20 22:58:30|320.17|317.57|320.26|317.66|320.26|317.66|320.17|317.57|0
1642719530000|2022-01-20 22:58:50|320.24|317.64|320.26|317.66|320.26|317.66|320.24|317.64|0
1642719550000|2022-01-20 22:59:10|320.3|317.7|320.42|317.82|320.42|317.82|320.3|317.7|0
1642719560000|2022-01-20 22:59:20|320.68|318.08|320.42|317.82|320.68|318.08|320.42|317.82|0
1642719570000|2022-01-20 22:59:30|320.57|317.97|320.72|318.12|320.72|318.12|320.57|317.97|0
1642719580000|2022-01-20 22:59:40|320.9|318.3|321.02|318.42|321.02|318.42|320.9|318.3|0
1642719590000|2022-01-20 22:59:50|320.72|318.12|320.72|318.12|320.72|318.12|320.72|318.12|0
1642719600000|2022-01-20 23:00:00|323.07|320.47|319.55|316.95|323.07|320.47|319.55|316.95|0
1642719610000|2022-01-20 23:00:10|319.76|317.16|317.29|314.69|319.76|317.16|317.29|314.69|0
1642719620000|2022-01-20 23:00:20|317.39|314.79|317.18|314.58|317.39|314.79|317.18|314.58|0
1642719630000|2022-01-20 23:00:30|316.67|314.07|317.59|314.99|317.59|314.99|316.56|313.96|0
1642719640000|2022-01-20 23:00:40|317.9|315.3|318|315.4|318.41|315.81|317.8|315.2|0
1642719650000|2022-01-20 23:00:50|318.62|316.02|318.32|315.72|319.03|316.43|318.32|315.72|0
1642719660000|2022-01-20 23:01:00|318.11|315.51|318.11|315.51|318.11|315.51|318|315.4|0
1642719670000|2022-01-20 23:01:10|318.41|315.81|318.93|316.33|318.93|316.33|318.41|315.81|0
1642719680000|2022-01-20 23:01:20|320.06|317.46|321.82|319.22|321.82|319.22|320.06|317.46|0
1642719690000|2022-01-20 23:01:30|322.13|319.53|323.58|320.98|323.58|320.98|321.41|318.81|0
1642719700000|2022-01-20 23:01:40|324.1|321.5|321.2|318.6|324.1|321.5|321.2|318.6|0
1642719710000|2022-01-20 23:01:50|320.68|318.08|321.1|318.5|321.41|318.81|320.58|317.98|0
1642719720000|2022-01-20 23:02:00|320.58|317.98|320.27|317.67|320.58|317.98|320.27|317.67|0
1642719730000|2022-01-20 23:02:10|319.34|316.74|319.65|317.05|319.96|317.36|319.34|316.74|0
1642719740000|2022-01-20 23:02:20|320.58|317.98|320.79|318.19|320.79|318.19|320.48|317.88|0
1642719750000|2022-01-20 23:02:30|321.51|318.91|320.17|317.57|321.71|319.11|320.17|317.57|0
1642719760000|2022-01-20 23:02:40|319.55|316.95|318.83|316.23|319.55|316.95|318.83|316.23|0
1642719770000|2022-01-20 23:02:50|319.55|316.95|319.65|317.05|319.65|317.05|319.55|316.95|0
1642719780000|2022-01-20 23:03:00|319.86|317.26|320.27|317.67|320.38|317.78|319.86|317.26|0
1642719790000|2022-01-20 23:03:10|320.06|317.46|321.82|319.22|321.82|319.22|319.96|317.36|0
1642719800000|2022-01-20 23:03:20|320.79|318.19|319.76|317.16|320.79|318.19|319.76|317.16|0
1642719810000|2022-01-20 23:03:30|319.65|317.05|319.55|316.95|320.06|317.46|319.55|316.95|0
1642719820000|2022-01-20 23:03:40|319.24|316.64|318.52|315.92|319.24|316.64|318.41|315.81|0
1642719830000|2022-01-20 23:03:50|319.24|316.64|319.24|316.64|319.24|316.64|319.03|316.43|0
1642719840000|2022-01-20 23:04:00|318.82|316.22|318.52|315.92|318.82|316.22|318.41|315.81|0
1642719850000|2022-01-20 23:04:10|318.62|316.02|317.38|314.78|318.62|316.02|317.38|314.78|0
1642719860000|2022-01-20 23:04:20|316.97|314.37|316.46|313.86|316.97|314.37|316.46|313.86|0
1642719870000|2022-01-20 23:04:30|316.67|314.07|316.56|313.96|317.18|314.58|316.56|313.96|0
1642719880000|2022-01-20 23:04:40|316.77|314.17|316.87|314.27|317.18|314.58|316.77|314.17|0
1642719890000|2022-01-20 23:04:50|316.97|314.37|316.36|313.76|316.97|314.37|316.36|313.76|0
1642719900000|2022-01-20 23:05:00|315.85|313.25|315.85|313.25|316.05|313.45|315.85|313.25|0
1642719910000|2022-01-20 23:05:10|315.64|313.04|315.74|313.14|316.05|313.45|315.23|312.63|0
1642719920000|2022-01-20 23:05:20|315.33|312.73|314.51|311.91|315.33|312.73|314.31|311.71|0
1642719930000|2022-01-20 23:05:30|315.03|312.43|316.46|313.86|316.46|313.86|315.03|312.43|0
1642719940000|2022-01-20 23:05:40|316.56|313.96|316.77|314.17|316.77|314.17|316.36|313.76|0
1642719950000|2022-01-20 23:05:50|316.46|313.86|316.56|313.96|316.67|314.07|316.46|313.86|0
1642719960000|2022-01-20 23:06:00|316.67|314.07|316.46|313.86|316.67|314.07|316.46|313.86|0
1642719970000|2022-01-20 23:06:10|316.36|313.76|316.15|313.55|316.36|313.76|316.15|313.55|0
1642719980000|2022-01-20 23:06:20|315.74|313.14|315.74|313.14|315.74|313.14|315.12|312.52|0
1642719990000|2022-01-20 23:06:30|315.53|312.93|315.94|313.34|315.94|313.34|315.33|312.73|0
1642720000000|2022-01-20 23:06:40|316.15|313.55|316.26|313.66|316.77|314.17|316.15|313.55|0
1642720010000|2022-01-20 23:06:50|316.15|313.55|315.74|313.14|316.15|313.55|315.74|313.14|0
1642720020000|2022-01-20 23:07:00|316.15|313.55|315.94|313.34|316.26|313.66|315.94|313.34|0
1642720030000|2022-01-20 23:07:10|316.15|313.55|316.15|313.55|316.15|313.55|316.15|313.55|0
1642720040000|2022-01-20 23:07:20|316.67|314.07|317.9|315.3|317.9|315.3|316.67|314.07|0
1642720050000|2022-01-20 23:07:30|317.79|315.19|317.79|315.19|318.41|315.81|317.79|315.19|0
1642720060000|2022-01-20 23:07:40|317.9|315.3|317.59|314.99|318.21|315.61|317.59|314.99|0
1642720070000|2022-01-20 23:07:50|317.38|314.78|318.21|315.61|318.21|315.61|317.18|314.58|0
1642720080000|2022-01-20 23:08:00|318|315.4|318|315.4|318.21|315.61|318|315.4|0
1642720090000|2022-01-20 23:08:10|317.79|315.19|318.11|315.51|318.11|315.51|317.79|315.19|0
1642720100000|2022-01-20 23:08:20|318|315.4|317.79|315.19|318|315.4|317.79|315.19|0
1642720110000|2022-01-20 23:08:30|317.59|314.99|317.79|315.19|317.79|315.19|317.38|314.78|0
1642720120000|2022-01-20 23:08:40|318.62|316.02|318.82|316.22|319.03|316.43|318.62|316.02|0
1642720130000|2022-01-20 23:08:50|318.93|316.33|318.31|315.71|318.93|316.33|318.31|315.71|0
1642720140000|2022-01-20 23:09:00|318.2|315.6|318.31|315.71|318.31|315.71|318|315.4|0
1642720150000|2022-01-20 23:09:10|318.62|316.02|320.47|317.87|320.47|317.87|318.62|316.02|0
1642720160000|2022-01-20 23:09:20|321.09|318.49|321.3|318.7|321.3|318.7|320.68|318.08|0
1642720170000|2022-01-20 23:09:30|320.47|317.87|320.68|318.08|320.68|318.08|320.47|317.87|0
1642720180000|2022-01-20 23:09:40|320.27|317.67|320.47|317.87|320.47|317.87|320.17|317.57|0
1642720190000|2022-01-20 23:09:50|320.58|317.98|321.71|319.11|321.71|319.11|320.58|317.98|0
1642720200000|2022-01-20 23:10:00|321.61|319.01|320.68|318.08|321.61|319.01|320.68|318.08|0
1642720210000|2022-01-20 23:10:10|320.17|317.57|319.85|317.25|320.17|317.57|319.65|317.05|0
1642720220000|2022-01-20 23:10:20|320.27|317.67|320.17|317.57|320.37|317.77|320.17|317.57|0
1642720230000|2022-01-20 23:10:30|319.85|317.25|319.44|316.84|319.85|317.25|319.44|316.84|0
1642720240000|2022-01-20 23:10:40|319.85|317.25|320.68|318.08|320.68|318.08|319.85|317.25|0
1642720250000|2022-01-20 23:10:50|320.47|317.87|321.09|318.49|321.09|318.49|320.47|317.87|0
1642720260000|2022-01-20 23:11:00|320.99|318.39|320.47|317.87|320.99|318.39|320.47|317.87|0
1642720270000|2022-01-20 23:11:10|320.88|318.28|320.79|318.19|320.99|318.39|320.79|318.19|0
1642720280000|2022-01-20 23:11:20|320.47|317.87|320.26|317.66|320.47|317.87|320.26|317.66|0
1642720290000|2022-01-20 23:11:30|320.58|317.98|320.47|317.87|320.88|318.28|320.47|317.87|0
1642720300000|2022-01-20 23:11:40|320.37|317.77|321.2|318.6|321.61|319.01|320.37|317.77|0
1642720310000|2022-01-20 23:11:50|320.68|318.08|320.26|317.66|320.68|318.08|320.26|317.66|0
1642720320000|2022-01-20 23:12:00|319.85|317.25|318.62|316.02|319.85|317.25|318.62|316.02|0
1642720330000|2022-01-20 23:12:10|318.82|316.22|320.17|317.57|320.17|317.57|318.82|316.22|0
1642720340000|2022-01-20 23:12:20|320.58|317.98|320.99|318.39|320.99|318.39|320.58|317.98|0
1642720350000|2022-01-20 23:12:30|320.68|318.08|320.88|318.28|320.99|318.39|320.68|318.08|0
1642720360000|2022-01-20 23:12:40|320.99|318.39|321.4|318.8|321.5|318.9|320.88|318.28|0
1642720370000|2022-01-20 23:12:50|321.82|319.22|321.92|319.32|321.92|319.32|321.82|319.22|0
1642720380000|2022-01-20 23:13:00|321.2|318.6|320.68|318.08|321.2|318.6|320.68|318.08|0
1642720390000|2022-01-20 23:13:10|320.26|317.66|320.58|317.98|320.58|317.98|320.26|317.66|0
1642720400000|2022-01-20 23:13:20|320.47|317.87|320.26|317.66|320.47|317.87|320.16|317.56|0
1642720410000|2022-01-20 23:13:30|320.68|318.08|321.82|319.22|321.82|319.22|320.68|318.08|0
1642720420000|2022-01-20 23:13:40|321.92|319.32|321.61|319.01|321.92|319.32|321.5|318.9|0
1642720430000|2022-01-20 23:13:50|321.71|319.11|323.57|320.97|323.99|321.39|321.71|319.11|0
1642720440000|2022-01-20 23:14:00|323.78|321.18|323.57|320.97|323.99|321.39|323.57|320.97|0
1642720450000|2022-01-20 23:14:10|323.99|321.39|323.16|320.56|323.99|321.39|323.16|320.56|0
1642720460000|2022-01-20 23:14:20|323.06|320.46|322.54|319.94|323.16|320.56|322.54|319.94|0
1642720470000|2022-01-20 23:14:30|322.85|320.25|322.74|320.14|323.06|320.46|322.74|320.14|0
1642720480000|2022-01-20 23:14:40|322.44|319.84|322.74|320.14|322.74|320.14|322.33|319.73|0
1642720490000|2022-01-20 23:14:50|322.44|319.84|322.74|320.14|322.74|320.14|322.33|319.73|0
1642720500000|2022-01-20 23:15:00|322.54|319.94|323.99|321.39|323.99|321.39|322.54|319.94|0
1642720510000|2022-01-20 23:15:10|324.19|321.59|324.4|321.8|324.4|321.8|324.19|321.59|0
1642720520000|2022-01-20 23:15:20|324.19|321.59|324.51|321.91|324.51|321.91|324.19|321.59|0
1642720530000|2022-01-20 23:15:30|324.72|322.12|323.78|321.18|324.72|322.12|323.57|320.97|0
1642720540000|2022-01-20 23:15:40|323.57|320.97|324.3|321.7|324.3|321.7|323.36|320.76|0
1642720550000|2022-01-20 23:15:50|324.19|321.59|323.99|321.39|324.4|321.8|323.99|321.39|0
1642720560000|2022-01-20 23:16:00|325.23|322.63|325.86|323.26|325.86|323.26|325.23|322.63|0
1642720570000|2022-01-20 23:16:10|325.65|323.05|323.57|320.97|328.25|325.65|323.57|320.97|0
1642720580000|2022-01-20 23:16:20|323.78|321.18|321.92|319.32|323.78|321.18|321.92|319.32|0
1642720590000|2022-01-20 23:16:30|322.54|319.94|322.33|319.73|322.54|319.94|322.12|319.52|0
1642720600000|2022-01-20 23:16:40|321.61|319.01|321.92|319.32|321.92|319.32|321.61|319.01|0
1642720610000|2022-01-20 23:16:50|322.54|319.94|321.71|319.11|322.54|319.94|321.71|319.11|0
1642720620000|2022-01-20 23:17:00|321.29|318.69|321.71|319.11|321.71|319.11|320.88|318.28|0
1642720630000|2022-01-20 23:17:10|322.12|319.52|321.71|319.11|322.12|319.52|321.5|318.9|0
1642720640000|2022-01-20 23:17:20|322.02|319.42|320.67|318.07|322.02|319.42|320.67|318.07|0
1642720650000|2022-01-20 23:17:30|320.47|317.87|320.67|318.07|320.88|318.28|320.47|317.87|0
1642720660000|2022-01-20 23:17:40|321.09|318.49|323.06|320.46|323.06|320.46|321.09|318.49|0
1642720670000|2022-01-20 23:17:50|322.23|319.63|321.71|319.11|322.23|319.63|321.5|318.9|0
1642720680000|2022-01-20 23:18:00|321.82|319.22|321.71|319.11|321.82|319.22|321.29|318.69|0
1642720690000|2022-01-20 23:18:10|321.5|318.9|321.91|319.31|322.12|319.52|321.5|318.9|0
1642720710000|2022-01-20 23:18:30|322.33|319.73|323.57|320.97|323.57|320.97|322.33|319.73|0
1642720720000|2022-01-20 23:18:40|323.36|320.76|323.16|320.56|323.36|320.76|323.16|320.56|0
1642720730000|2022-01-20 23:18:50|323.06|320.46|323.16|320.56|323.16|320.56|322.95|320.35|0
1642720740000|2022-01-20 23:19:00|323.36|320.76|323.78|321.18|323.78|321.18|323.36|320.76|0
1642720750000|2022-01-20 23:19:10|324.51|321.91|323.57|320.97|324.51|321.91|323.57|320.97|0
1642720760000|2022-01-20 23:19:20|323.78|321.18|322.74|320.14|323.78|321.18|322.53|319.93|0
1642720770000|2022-01-20 23:19:30|322.95|320.35|322.74|320.14|322.95|320.35|322.53|319.93|0
1642720780000|2022-01-20 23:19:40|322.85|320.25|323.26|320.66|323.26|320.66|322.85|320.25|0
1642720790000|2022-01-20 23:19:50|323.57|320.97|323.78|321.18|323.78|321.18|323.57|320.97|0
1642720800000|2022-01-20 23:20:00|323.98|321.38|325.23|322.63|325.23|322.63|323.98|321.38|0
1642720810000|2022-01-20 23:20:10|325.02|322.42|325.44|322.84|325.44|322.84|325.02|322.42|0
1642720820000|2022-01-20 23:20:20|325.65|323.05|325.44|322.84|325.65|323.05|325.44|322.84|0
1642720830000|2022-01-20 23:20:30|325.65|323.05|326.59|323.99|326.89|324.29|325.65|323.05|0
1642720840000|2022-01-20 23:20:40|326.27|323.67|326.27|323.67|326.48|323.88|326.27|323.67|0
1642720850000|2022-01-20 23:20:50|326.06|323.46|325.23|322.63|326.06|323.46|325.23|322.63|0
1642720860000|2022-01-20 23:21:00|324.81|322.21|325.44|322.84|325.44|322.84|324.81|322.21|0
1642720870000|2022-01-20 23:21:10|325.23|322.63|325.02|322.42|325.44|322.84|325.02|322.42|0
1642720880000|2022-01-20 23:21:20|324.81|322.21|324.81|322.21|324.81|322.21|324.81|322.21|0
1642720890000|2022-01-20 23:21:30|324.61|322.01|323.98|321.38|324.61|322.01|323.98|321.38|0
1642720900000|2022-01-20 23:21:40|323.78|321.18|322.74|320.14|323.78|321.18|322.74|320.14|0
1642720910000|2022-01-20 23:21:50|322.53|319.93|321.91|319.31|322.53|319.93|321.91|319.31|0
1642720920000|2022-01-20 23:22:00|322.12|319.52|321.5|318.9|322.12|319.52|321.5|318.9|0
1642720930000|2022-01-20 23:22:10|322.12|319.52|321.71|319.11|322.12|319.52|321.61|319.01|0
1642720940000|2022-01-20 23:22:20|321.91|319.31|321.5|318.9|321.91|319.31|321.29|318.69|0
1642720950000|2022-01-20 23:22:30|322.64|320.04|322.95|320.35|322.95|320.35|322.53|319.93|0
1642720960000|2022-01-20 23:22:40|323.36|320.76|322.95|320.35|323.36|320.76|322.95|320.35|0
1642720970000|2022-01-20 23:22:50|322.85|320.25|323.57|320.97|323.57|320.97|322.85|320.25|0
1642720980000|2022-01-20 23:23:00|323.36|320.76|323.78|321.18|323.78|321.18|323.15|320.55|0
1642720990000|2022-01-20 23:23:10|323.98|321.38|325.75|323.15|325.75|323.15|323.98|321.38|0
1642721000000|2022-01-20 23:23:20|325.64|323.04|325.85|323.25|325.85|323.25|325.64|323.04|0
1642721010000|2022-01-20 23:23:30|325.44|322.84|325.44|322.84|325.75|323.15|325.44|322.84|0
1642721020000|2022-01-20 23:23:40|325.64|323.04|325.44|322.84|325.85|323.25|325.44|322.84|0
1642721030000|2022-01-20 23:23:50|325.85|323.25|325.02|322.42|325.85|323.25|325.02|322.42|0
1642721040000|2022-01-20 23:24:00|324.09|321.49|324.4|321.8|324.4|321.8|323.78|321.18|0
1642721050000|2022-01-20 23:24:10|323.57|320.97|323.57|320.97|323.78|321.18|323.57|320.97|0
1642721060000|2022-01-20 23:24:20|322.33|319.73|321.91|319.31|322.33|319.73|321.91|319.31|0
1642721070000|2022-01-20 23:24:30|322.12|319.52|322.33|319.73|322.53|319.93|322.12|319.52|0
1642721080000|2022-01-20 23:24:40|321.7|319.1|322.12|319.52|322.12|319.52|321.7|319.1|0
1642721090000|2022-01-20 23:24:50|322.33|319.73|321.91|319.31|322.33|319.73|321.91|319.31|0
1642721100000|2022-01-20 23:25:00|321.7|319.1|321.91|319.31|321.91|319.31|321.7|319.1|0
1642721110000|2022-01-20 23:25:10|321.81|319.21|321.29|318.69|321.81|319.21|321.08|318.48|0
1642721120000|2022-01-20 23:25:20|321.08|318.48|321.08|318.48|321.08|318.48|321.08|318.48|0
1642721130000|2022-01-20 23:25:30|321.5|318.9|321.91|319.31|321.91|319.31|321.4|318.8|0
1642721140000|2022-01-20 23:25:40|321.7|319.1|322.53|319.93|322.53|319.93|321.7|319.1|0
1642721150000|2022-01-20 23:25:50|322.74|320.14|323.36|320.76|323.36|320.76|322.74|320.14|0
1642721160000|2022-01-20 23:26:00|322.74|320.14|323.15|320.55|323.15|320.55|322.74|320.14|0
1642721170000|2022-01-20 23:26:10|323.57|320.97|323.47|320.87|323.57|320.97|323.47|320.87|0
1642721180000|2022-01-20 23:26:20|323.36|320.76|323.36|320.76|323.57|320.97|323.15|320.55|0
1642721190000|2022-01-20 23:26:30|323.77|321.17|323.57|320.97|323.77|321.17|323.47|320.87|0
1642721200000|2022-01-20 23:26:40|323.47|320.87|323.36|320.76|323.57|320.97|323.36|320.76|0
1642721210000|2022-01-20 23:26:50|323.77|321.17|324.09|321.49|324.09|321.49|323.67|321.07|0
1642721220000|2022-01-20 23:27:00|324.19|321.59|323.88|321.28|324.19|321.59|323.67|321.07|0
1642721230000|2022-01-20 23:27:10|323.77|321.17|324.4|321.8|324.4|321.8|323.77|321.17|0
1642721240000|2022-01-20 23:27:20|324.81|322.21|324.09|321.49|324.81|322.21|324.09|321.49|0
1642721250000|2022-01-20 23:27:30|323.77|321.17|323.36|320.76|323.77|321.17|323.36|320.76|0
1642721260000|2022-01-20 23:27:40|323.15|320.55|323.15|320.55|323.15|320.55|323.15|320.55|0
1642721270000|2022-01-20 23:27:50|323.36|320.76|323.57|320.97|323.57|320.97|323.05|320.45|0
1642721280000|2022-01-20 23:28:00|323.67|321.07|323.36|320.76|323.77|321.17|323.36|320.76|0
1642721290000|2022-01-20 23:28:10|323.15|320.55|322.85|320.25|323.15|320.55|322.85|320.25|0
1642721300000|2022-01-20 23:28:20|322.94|320.34|323.36|320.76|323.36|320.76|322.94|320.34|0
1642721310000|2022-01-20 23:28:30|323.57|320.97|323.98|321.38|323.98|321.38|323.57|320.97|0
1642721320000|2022-01-20 23:28:40|325.43|322.83|325.64|323.04|325.64|323.04|325.43|322.83|0
1642721330000|2022-01-20 23:28:50|325.43|322.83|324.6|322|325.43|322.83|324.6|322|0
1642721340000|2022-01-20 23:29:00|325.43|322.83|326.27|323.67|326.27|323.67|325.23|322.63|0
1642721350000|2022-01-20 23:29:10|326.06|323.46|326.27|323.67|326.27|323.67|326.06|323.46|0
1642721360000|2022-01-20 23:29:20|325.85|323.25|326.06|323.46|326.06|323.46|325.64|323.04|0
1642721370000|2022-01-20 23:29:30|326.17|323.57|325.64|323.04|326.17|323.57|325.64|323.04|0
1642721380000|2022-01-20 23:29:40|325.43|322.83|326.47|323.87|326.47|323.87|325.43|322.83|0
1642721390000|2022-01-20 23:29:50|326.37|323.77|327.31|324.71|327.31|324.71|326.26|323.66|0
1642721400000|2022-01-20 23:30:00|326.79|324.19|326.89|324.29|326.89|324.29|326.47|323.87|0
1642721410000|2022-01-20 23:30:10|327|324.4|327|324.4|327|324.4|326.79|324.19|0
1642721420000|2022-01-20 23:30:20|327.1|324.5|327.1|324.5|327.1|324.5|326.89|324.29|0
1642721430000|2022-01-20 23:30:30|326.06|323.46|325.64|323.04|326.06|323.46|325.43|322.83|0
1642721440000|2022-01-20 23:30:40|325.85|323.25|325.33|322.73|325.85|323.25|325.33|322.73|0
1642721450000|2022-01-20 23:30:50|325.02|322.42|325.23|322.63|325.23|322.63|324.81|322.21|0
1642721460000|2022-01-20 23:31:00|325.02|322.42|324.39|321.79|325.02|322.42|324.39|321.79|0
1642721470000|2022-01-20 23:31:10|323.98|321.38|324.19|321.59|324.19|321.59|323.67|321.07|0
1642721480000|2022-01-20 23:31:20|324.3|321.7|324.5|321.9|324.6|322|324.19|321.59|0
1642721490000|2022-01-20 23:31:30|324.6|322|324.39|321.79|324.6|322|324.39|321.79|0
1642721500000|2022-01-20 23:31:40|324.19|321.59|323.98|321.38|324.19|321.59|323.98|321.38|0
1642721510000|2022-01-20 23:31:50|324.19|321.59|323.77|321.17|324.19|321.59|323.67|321.07|0
1642721520000|2022-01-20 23:32:00|323.88|321.28|323.98|321.38|324.09|321.49|323.88|321.28|0
1642721530000|2022-01-20 23:32:10|323.88|321.28|323.88|321.28|323.88|321.28|323.88|321.28|0
1642721540000|2022-01-20 23:32:20|323.77|321.17|324.19|321.59|324.19|321.59|323.67|321.07|0
1642721550000|2022-01-20 23:32:30|324.09|321.49|324.81|322.21|324.81|322.21|324.09|321.49|0
1642721560000|2022-01-20 23:32:40|325.64|323.04|325.85|323.25|325.85|323.25|325.43|322.83|0
1642721570000|2022-01-20 23:32:50|325.96|323.36|325.43|322.83|326.06|323.46|325.43|322.83|0
1642721580000|2022-01-20 23:33:00|324.92|322.32|325.22|322.62|325.22|322.62|324.92|322.32|0
1642721590000|2022-01-20 23:33:10|325.43|322.83|325.85|323.25|325.96|323.36|325.43|322.83|0
1642721600000|2022-01-20 23:33:20|325.75|323.15|326.26|323.66|326.26|323.66|325.75|323.15|0
1642721610000|2022-01-20 23:33:30|326.47|323.87|326.47|323.87|326.47|323.87|326.26|323.66|0
1642721620000|2022-01-20 23:33:40|326.26|323.66|326.47|323.87|326.47|323.87|326.26|323.66|0
1642721630000|2022-01-20 23:33:50|326.58|323.98|326.26|323.66|326.58|323.98|326.26|323.66|0
1642721640000|2022-01-20 23:34:00|325.85|323.25|325.43|322.83|325.85|323.25|325.43|322.83|0
1642721650000|2022-01-20 23:34:10|325.12|322.52|325.02|322.42|325.22|322.62|325.02|322.42|0
1642721660000|2022-01-20 23:34:20|324.92|322.32|325.02|322.42|325.02|322.42|324.81|322.21|0
1642721670000|2022-01-20 23:34:30|325.43|322.83|325.54|322.94|325.54|322.94|325.43|322.83|0
1642721680000|2022-01-20 23:34:40|325.64|323.04|325.02|322.42|325.64|323.04|325.02|322.42|0
1642721690000|2022-01-20 23:34:50|325.12|322.52|325.22|322.62|325.22|322.62|325.02|322.42|0
1642721700000|2022-01-20 23:35:00|325.02|322.42|324.81|322.21|325.02|322.42|324.81|322.21|0
1642721710000|2022-01-20 23:35:10|324.92|322.32|326.05|323.45|326.05|323.45|324.92|322.32|0
1642721720000|2022-01-20 23:35:20|325.95|323.35|325.22|322.62|325.95|323.35|325.22|322.62|0
1642721730000|2022-01-20 23:35:30|324.92|322.32|325.02|322.42|325.02|322.42|324.71|322.11|0
1642721740000|2022-01-20 23:35:40|324.92|322.32|324.6|322|324.92|322.32|324.6|322|0
1642721750000|2022-01-20 23:35:50|324.19|321.59|323.56|320.96|324.39|321.79|323.56|320.96|0
1642721760000|2022-01-20 23:36:00|323.36|320.76|322.73|320.13|323.36|320.76|322.53|319.93|0
1642721770000|2022-01-20 23:36:10|322.94|320.34|322.94|320.34|322.94|320.34|322.73|320.13|0
1642721780000|2022-01-20 23:36:20|323.15|320.55|322.73|320.13|323.15|320.55|322.73|320.13|0
1642721790000|2022-01-20 23:36:30|322.53|319.93|322.53|319.93|322.73|320.13|322.53|319.93|0
1642721800000|2022-01-20 23:36:40|322.63|320.03|322.43|319.83|322.73|320.13|322.32|319.72|0
1642721810000|2022-01-20 23:36:50|322.73|320.13|322.32|319.72|322.73|320.13|322.32|319.72|0
1642721820000|2022-01-20 23:37:00|322.53|319.93|323.36|320.76|323.36|320.76|322.53|319.93|0
1642721830000|2022-01-20 23:37:10|323.05|320.45|322.94|320.34|323.05|320.45|322.94|320.34|0
1642721840000|2022-01-20 23:37:20|323.15|320.55|323.15|320.55|323.15|320.55|323.15|320.55|0
1642721850000|2022-01-20 23:37:30|323.26|320.66|323.05|320.45|323.26|320.66|323.05|320.45|0
1642721860000|2022-01-20 23:37:40|322.94|320.34|322.53|319.93|322.94|320.34|322.53|319.93|0
1642721870000|2022-01-20 23:37:50|322.32|319.72|322.32|319.72|322.32|319.72|322.32|319.72|0
1642721880000|2022-01-20 23:38:00|322.11|319.51|321.49|318.89|322.11|319.51|321.49|318.89|0
1642721890000|2022-01-20 23:38:10|321.08|318.48|320.46|317.86|321.08|318.48|320.46|317.86|0
1642721900000|2022-01-20 23:38:20|320.67|318.07|321.08|318.48|321.08|318.48|320.67|318.07|0
1642721910000|2022-01-20 23:38:30|321.28|318.68|320.87|318.27|321.49|318.89|320.87|318.27|0
1642721920000|2022-01-20 23:38:40|320.98|318.38|320.67|318.07|320.98|318.38|320.67|318.07|0
1642721930000|2022-01-20 23:38:50|320.87|318.27|320.87|318.27|320.87|318.27|320.67|318.07|0
1642721940000|2022-01-20 23:39:00|321.28|318.68|321.08|318.48|321.28|318.68|321.08|318.48|0
1642721950000|2022-01-20 23:39:10|320.87|318.27|321.08|318.48|321.08|318.48|320.87|318.27|0
1642721960000|2022-01-20 23:39:20|320.87|318.27|320.87|318.27|320.87|318.27|320.87|318.27|0
1642721970000|2022-01-20 23:39:30|320.66|318.06|320.46|317.86|320.66|318.06|320.25|317.65|0
1642721980000|2022-01-20 23:39:40|320.25|317.65|320.15|317.55|320.25|317.65|320.15|317.55|0
1642721990000|2022-01-20 23:39:50|320.05|317.45|319.74|317.14|320.05|317.45|319.74|317.14|0
1642722000000|2022-01-20 23:40:00|319.84|317.24|319.43|316.83|319.84|317.24|319.43|316.83|0
1642722010000|2022-01-20 23:40:10|319.63|317.03|319.22|316.62|319.63|317.03|319.22|316.62|0
1642722020000|2022-01-20 23:40:20|319.01|316.41|319.22|316.62|319.22|316.62|319.01|316.41|0
1642722040000|2022-01-20 23:40:40|319.12|316.52|319.01|316.41|319.22|316.62|319.01|316.41|0
1642722050000|2022-01-20 23:40:50|318.81|316.21|319.22|316.62|319.22|316.62|318.81|316.21|0
1642722060000|2022-01-20 23:41:00|319.01|316.41|318.81|316.21|319.01|316.41|318.81|316.21|0
1642722070000|2022-01-20 23:41:10|319.01|316.41|319.01|316.41|319.01|316.41|319.01|316.41|0
1642722080000|2022-01-20 23:41:20|318.81|316.21|318.81|316.21|318.81|316.21|318.6|316|0
1642722090000|2022-01-20 23:41:30|319.01|316.41|319.43|316.83|319.43|316.83|319.01|316.41|0
1642722100000|2022-01-20 23:41:40|319.63|317.03|319.43|316.83|319.63|317.03|319.22|316.62|0
1642722110000|2022-01-20 23:41:50|319.63|317.03|319.84|317.24|319.95|317.35|319.63|317.03|0
1642722120000|2022-01-20 23:42:00|319.74|317.14|320.15|317.55|320.15|317.55|319.63|317.03|0
1642722130000|2022-01-20 23:42:10|320.25|317.65|319.63|317.03|320.25|317.65|319.63|317.03|0
1642722140000|2022-01-20 23:42:20|319.74|317.14|319.43|316.83|319.84|317.24|319.43|316.83|0
1642722150000|2022-01-20 23:42:30|319.01|316.41|318.81|316.21|319.22|316.62|318.81|316.21|0
1642722160000|2022-01-20 23:42:40|318.6|316|318.6|316|318.6|316|318.6|316|0
1642722170000|2022-01-20 23:42:50|318.71|316.11|318.81|316.21|318.81|316.21|318.71|316.11|0
1642722180000|2022-01-20 23:43:00|319.01|316.41|319.01|316.41|319.01|316.41|318.91|316.31|0
1642722190000|2022-01-20 23:43:10|319.22|316.62|319.01|316.41|319.22|316.62|319.01|316.41|0
1642722200000|2022-01-20 23:43:20|319.12|316.52|319.22|316.62|319.33|316.73|319.01|316.41|0
1642722210000|2022-01-20 23:43:30|319.01|316.41|319.22|316.62|319.22|316.62|319.01|316.41|0
1642722220000|2022-01-20 23:43:40|319.33|316.73|318.71|316.11|319.33|316.73|318.71|316.11|0
1642722230000|2022-01-20 23:43:50|318.81|316.21|319.01|316.41|319.01|316.41|318.81|316.21|0
1642722240000|2022-01-20 23:44:00|319.12|316.52|319.33|316.73|319.42|316.82|319.12|316.52|0
1642722250000|2022-01-20 23:44:10|319.42|316.82|319.63|317.03|319.84|317.24|319.42|316.82|0
1642722260000|2022-01-20 23:44:20|319.84|317.24|319.22|316.62|319.84|317.24|319.22|316.62|0
1642722270000|2022-01-20 23:44:30|319.01|316.41|318.81|316.21|319.01|316.41|318.81|316.21|0
1642722280000|2022-01-20 23:44:40|318.6|316|318.81|316.21|318.81|316.21|318.5|315.9|0
1642722290000|2022-01-20 23:44:50|318.91|316.31|318.91|316.31|319.01|316.41|318.91|316.31|0
1642722300000|2022-01-20 23:45:00|318.81|316.21|318.5|315.9|318.81|316.21|318.39|315.79|0
1642722310000|2022-01-20 23:45:10|318.81|316.21|318.81|316.21|318.81|316.21|318.71|316.11|0
1642722320000|2022-01-20 23:45:20|318.5|315.9|318.39|315.79|318.5|315.9|318.39|315.79|0
1642722330000|2022-01-20 23:45:30|318.19|315.59|318.39|315.79|318.39|315.79|317.98|315.38|0
1642722340000|2022-01-20 23:45:40|318.6|316|317.98|315.38|318.6|316|317.98|315.38|0
1642722350000|2022-01-20 23:45:50|318.19|315.59|317.78|315.18|318.19|315.59|317.78|315.18|0
1642722360000|2022-01-20 23:46:00|318.19|315.59|317.68|315.08|318.19|315.59|317.57|314.97|0
1642722370000|2022-01-20 23:46:10|317.57|314.97|317.16|314.56|317.57|314.97|317.16|314.56|0
1642722380000|2022-01-20 23:46:20|317.36|314.76|316.95|314.35|317.36|314.76|316.95|314.35|0
1642722390000|2022-01-20 23:46:30|317.06|314.46|317.36|314.76|317.36|314.76|317.06|314.46|0
1642722400000|2022-01-20 23:46:40|317.16|314.56|317.36|314.76|317.36|314.76|317.16|314.56|0
1642722410000|2022-01-20 23:46:50|317.98|315.38|317.78|315.18|317.98|315.38|317.68|315.08|0
1642722420000|2022-01-20 23:47:00|317.98|315.38|317.88|315.28|317.98|315.38|317.88|315.28|0
1642722430000|2022-01-20 23:47:10|317.98|315.38|318.19|315.59|318.19|315.59|317.98|315.38|0
1642722440000|2022-01-20 23:47:20|317.98|315.38|317.57|314.97|317.98|315.38|317.57|314.97|0
1642722450000|2022-01-20 23:47:30|317.47|314.87|316.95|314.35|317.47|314.87|316.95|314.35|0
1642722460000|2022-01-20 23:47:40|317.06|314.46|316.75|314.15|317.06|314.46|316.75|314.15|0
1642722470000|2022-01-20 23:47:50|316.95|314.35|316.95|314.35|317.16|314.56|316.95|314.35|0
1642722480000|2022-01-20 23:48:00|316.85|314.25|316.85|314.25|316.95|314.35|316.85|314.25|0
1642722490000|2022-01-20 23:48:10|316.54|313.94|316.54|313.94|316.75|314.15|316.54|313.94|0
1642722500000|2022-01-20 23:48:20|316.75|314.15|316.54|313.94|316.75|314.15|316.54|313.94|0
1642722510000|2022-01-20 23:48:30|316.34|313.74|316.13|313.53|316.34|313.74|316.13|313.53|0
1642722520000|2022-01-20 23:48:40|316.54|313.94|316.34|313.74|316.54|313.94|316.34|313.74|0
1642722530000|2022-01-20 23:48:50|316.13|313.53|316.54|313.94|316.54|313.94|316.13|313.53|0
1642722540000|2022-01-20 23:49:00|316.34|313.74|316.44|313.84|316.54|313.94|316.34|313.74|0
1642722550000|2022-01-20 23:49:10|316.54|313.94|316.95|314.35|316.95|314.35|316.54|313.94|0
1642722560000|2022-01-20 23:49:20|317.16|314.56|317.36|314.76|317.36|314.76|317.16|314.56|0
1642722570000|2022-01-20 23:49:30|317.77|315.17|317.26|314.66|317.77|315.17|317.26|314.66|0
1642722580000|2022-01-20 23:49:40|317.77|315.17|317.57|314.97|317.77|315.17|317.57|314.97|0
1642722590000|2022-01-20 23:49:50|317.77|315.17|317.57|314.97|317.77|315.17|317.47|314.87|0
1642722600000|2022-01-20 23:50:00|317.77|315.17|317.57|314.97|317.77|315.17|317.57|314.97|0
1642722610000|2022-01-20 23:50:10|317.77|315.17|317.77|315.17|317.77|315.17|317.57|314.97|0
1642722620000|2022-01-20 23:50:20|317.57|314.97|317.68|315.08|317.68|315.08|317.57|314.97|0
1642722630000|2022-01-20 23:50:30|317.36|314.76|316.95|314.35|317.36|314.76|316.95|314.35|0
1642722640000|2022-01-20 23:50:40|317.16|314.56|317.36|314.76|317.36|314.76|317.16|314.56|0
1642722650000|2022-01-20 23:50:50|317.26|314.66|317.16|314.56|317.26|314.66|317.06|314.46|0
1642722660000|2022-01-20 23:51:00|317.36|314.76|317.77|315.17|317.77|315.17|317.36|314.76|0
1642722670000|2022-01-20 23:51:10|317.98|315.38|318.39|315.79|318.39|315.79|317.98|315.38|0
1642722680000|2022-01-20 23:51:20|318.29|315.69|318.18|315.58|318.6|316|318.18|315.58|0
1642722690000|2022-01-20 23:51:30|318.09|315.49|317.98|315.38|318.09|315.49|317.98|315.38|0
1642722700000|2022-01-20 23:51:40|318.18|315.58|318.18|315.58|318.18|315.58|318.18|315.58|0
1642722710000|2022-01-20 23:51:50|318.09|315.49|317.98|315.38|318.09|315.49|317.98|315.38|0
1642722720000|2022-01-20 23:52:00|318.18|315.58|317.98|315.38|318.18|315.58|317.98|315.38|0
1642722730000|2022-01-20 23:52:10|318.18|315.58|318.18|315.58|318.18|315.58|317.98|315.38|0
1642722740000|2022-01-20 23:52:20|318.8|316.2|318.7|316.1|318.8|316.2|318.6|316|0
1642722750000|2022-01-20 23:52:30|318.8|316.2|319.83|317.23|319.83|317.23|318.8|316.2|0
1642722760000|2022-01-20 23:52:40|319.63|317.03|319.42|316.82|319.63|317.03|319.42|316.82|0
1642722770000|2022-01-20 23:52:50|319.32|316.72|319.01|316.41|319.32|316.72|319.01|316.41|0
1642722780000|2022-01-20 23:53:00|318.91|316.31|319.63|317.03|319.63|317.03|318.8|316.2|0
1642722790000|2022-01-20 23:53:10|319.83|317.23|319.83|317.23|319.83|317.23|319.83|317.23|0
1642722800000|2022-01-20 23:53:20|320.04|317.44|319.83|317.23|320.04|317.44|319.83|317.23|0
1642722810000|2022-01-20 23:53:30|320.04|317.44|320.04|317.44|320.04|317.44|319.94|317.34|0
1642722820000|2022-01-20 23:53:40|319.94|317.34|320.66|318.06|320.66|318.06|319.94|317.34|0
1642722830000|2022-01-20 23:53:50|320.35|317.75|320.04|317.44|320.35|317.75|320.04|317.44|0
1642722840000|2022-01-20 23:54:00|320.25|317.65|320.35|317.75|320.35|317.75|320.25|317.65|0
1642722850000|2022-01-20 23:54:10|320.56|317.96|320.04|317.44|320.56|317.96|320.04|317.44|0
1642722860000|2022-01-20 23:54:20|320.24|317.64|320.45|317.85|320.45|317.85|320.24|317.64|0
1642722870000|2022-01-20 23:54:30|320.04|317.44|319.21|316.61|320.04|317.44|319.11|316.51|0
1642722880000|2022-01-20 23:54:40|319.63|317.03|318.6|316|319.63|317.03|318.6|316|0
1642722890000|2022-01-20 23:54:50|319.01|316.41|318.91|316.31|319.21|316.61|318.91|316.31|0
1642722900000|2022-01-20 23:55:00|318.6|316|317.47|314.87|318.6|316|317.47|314.87|0
1642722910000|2022-01-20 23:55:10|317.77|315.17|318.39|315.79|318.39|315.79|317.77|315.17|0
1642722920000|2022-01-20 23:55:20|318.59|315.99|319.63|317.03|319.63|317.03|318.59|315.99|0
1642722930000|2022-01-20 23:55:30|320.04|317.44|318.7|316.1|320.04|317.44|318.7|316.1|0
1642722940000|2022-01-20 23:55:40|319.42|316.82|319.21|316.61|319.42|316.82|319.21|316.61|0
1642722950000|2022-01-20 23:55:50|319.01|316.41|317.98|315.38|319.01|316.41|317.98|315.38|0
1642722960000|2022-01-20 23:56:00|317.67|315.07|317.36|314.76|317.77|315.17|317.36|314.76|0
1642722970000|2022-01-20 23:56:10|316.74|314.14|317.06|314.46|317.15|314.55|316.74|314.14|0
1642722980000|2022-01-20 23:56:20|317.36|314.76|317.57|314.97|317.57|314.97|317.15|314.55|0
1642722990000|2022-01-20 23:56:30|317.77|315.17|317.98|315.38|317.98|315.38|317.77|315.17|0
1642723000000|2022-01-20 23:56:40|317.77|315.17|317.98|315.38|318.18|315.58|317.77|315.17|0
1642723010000|2022-01-20 23:56:50|317.88|315.28|317.77|315.17|317.98|315.38|317.77|315.17|0
1642723020000|2022-01-20 23:57:00|317.98|315.38|317.88|315.28|317.98|315.38|317.88|315.28|0
1642723030000|2022-01-20 23:57:10|317.56|314.96|317.47|314.87|317.56|314.96|317.36|314.76|0
1642723040000|2022-01-20 23:57:20|317.26|314.66|317.05|314.45|317.26|314.66|317.05|314.45|0
1642723050000|2022-01-20 23:57:30|317.15|314.55|316.54|313.94|317.15|314.55|316.54|313.94|0
1642723060000|2022-01-20 23:57:40|316.74|314.14|316.33|313.73|316.74|314.14|316.33|313.73|0
1642723070000|2022-01-20 23:57:50|316.54|313.94|317.15|314.55|317.15|314.55|316.54|313.94|0
1642723080000|2022-01-20 23:58:00|317.36|314.76|317.15|314.55|317.36|314.76|317.15|314.55|0
1642723090000|2022-01-20 23:58:10|316.54|313.94|316.95|314.35|316.95|314.35|316.54|313.94|0
1642723100000|2022-01-20 23:58:20|317.15|314.55|317.15|314.55|317.36|314.76|317.15|314.55|0
1642723110000|2022-01-20 23:58:30|317.05|314.45|316.95|314.35|317.05|314.45|316.85|314.25|0
1642723120000|2022-01-20 23:58:40|316.85|314.25|317.88|315.28|317.88|315.28|316.85|314.25|0
1642723130000|2022-01-20 23:58:50|317.77|315.17|318.08|315.48|318.08|315.48|317.77|315.17|0
1642723140000|2022-01-20 23:59:00|317.77|315.17|317.56|314.96|317.77|315.17|317.56|314.96|0
1642723150000|2022-01-20 23:59:10|317.36|314.76|317.05|314.45|317.36|314.76|316.95|314.35|0
1642723160000|2022-01-20 23:59:20|316.95|314.35|316.95|314.35|317.15|314.55|316.95|314.35|0
1642723170000|2022-01-20 23:59:30|317.15|314.55|316.54|313.94|317.15|314.55|316.54|313.94|0
1642723180000|2022-01-20 23:59:40|316.74|314.14|316.74|314.14|316.74|314.14|316.74|314.14|0
1642723190000|2022-01-20 23:59:50|316.64|314.04|316.54|313.94|316.64|314.04|316.54|313.94|0
1642723200000|2022-01-21 00:00:00|316.33|313.73|316.33|313.73|316.33|313.73|316.23|313.63|0
1642723210000|2022-01-21 00:00:10|316.13|313.53|314.48|311.88|316.13|313.53|314.48|311.88|0
1642723220000|2022-01-21 00:00:20|314.07|311.47|315.3|312.7|315.3|312.7|314.07|311.47|0
1642723230000|2022-01-21 00:00:30|315.51|312.91|315.51|312.91|315.51|312.91|315.3|312.7|0
1642723240000|2022-01-21 00:00:40|315.3|312.7|315.51|312.91|315.51|312.91|314.89|312.29|0
1642723250000|2022-01-21 00:00:50|315.3|312.7|315.1|312.5|315.51|312.91|315.1|312.5|0
1642723260000|2022-01-21 00:01:00|315.3|312.7|315.1|312.5|315.3|312.7|315.1|312.5|0
1642723270000|2022-01-21 00:01:10|314.89|312.29|315.1|312.5|315.1|312.5|314.69|312.09|0
1642723280000|2022-01-21 00:01:20|315|312.4|314.8|312.2|315|312.4|314.8|312.2|0
1642723290000|2022-01-21 00:01:30|314.69|312.09|315.21|312.61|315.21|312.61|314.69|312.09|0
1642723300000|2022-01-21 00:01:40|315.3|312.7|315.71|313.11|315.71|313.11|315.3|312.7|0
1642723310000|2022-01-21 00:01:50|315.3|312.7|316.23|313.63|316.23|313.63|315.3|312.7|0
1642723320000|2022-01-21 00:02:00|316.53|313.93|317.36|314.76|317.36|314.76|316.53|313.93|0
1642723330000|2022-01-21 00:02:10|317.77|315.17|317.77|315.17|317.77|315.17|317.77|315.17|0
1642723340000|2022-01-21 00:02:20|318.18|315.58|317.77|315.17|318.18|315.58|317.77|315.17|0
1642723350000|2022-01-21 00:02:30|317.97|315.37|317.97|315.37|318.18|315.58|317.97|315.37|0
1642723360000|2022-01-21 00:02:40|318.18|315.58|317.88|315.28|318.18|315.58|317.88|315.28|0
1642723370000|2022-01-21 00:02:50|317.77|315.17|318.8|316.2|318.8|316.2|317.77|315.17|0
1642723380000|2022-01-21 00:03:00|319|316.4|319|316.4|319|316.4|318.9|316.3|0
1642723390000|2022-01-21 00:03:10|319.21|316.61|319.83|317.23|319.83|317.23|319.21|316.61|0
1642723400000|2022-01-21 00:03:20|320.65|318.05|319.94|317.34|320.65|318.05|319.83|317.23|0
1642723410000|2022-01-21 00:03:30|320.24|317.64|321.48|318.88|321.48|318.88|320.24|317.64|0
1642723420000|2022-01-21 00:03:40|321.27|318.67|321.48|318.88|321.48|318.88|321.17|318.57|0
1642723430000|2022-01-21 00:03:50|321.69|319.09|321.79|319.19|321.89|319.29|321.69|319.09|0
1642723440000|2022-01-21 00:04:00|321.48|318.88|321.89|319.29|322|319.4|321.48|318.88|0
1642723450000|2022-01-21 00:04:10|322.1|319.5|321.07|318.47|322.1|319.5|321.07|318.47|0
1642723460000|2022-01-21 00:04:20|321.17|318.57|321.89|319.29|321.89|319.29|321.07|318.47|0
1642723470000|2022-01-21 00:04:30|321.48|318.88|320.65|318.05|321.48|318.88|320.65|318.05|0
1642723480000|2022-01-21 00:04:40|320.24|317.64|321.17|318.57|321.17|318.57|320.24|317.64|0
1642723490000|2022-01-21 00:04:50|321.07|318.47|320.65|318.05|321.48|318.88|320.65|318.05|0
1642723500000|2022-01-21 00:05:00|320.45|317.85|320.86|318.26|320.86|318.26|320.45|317.85|0
1642723510000|2022-01-21 00:05:10|321.69|319.09|321.27|318.67|321.69|319.09|321.07|318.47|0
1642723520000|2022-01-21 00:05:20|320.86|318.26|320.24|317.64|321.17|318.57|320.24|317.64|0
1642723530000|2022-01-21 00:05:30|320.03|317.43|319.83|317.23|320.03|317.43|319.83|317.23|0
1642723540000|2022-01-21 00:05:40|319.21|316.61|318.29|315.69|319.21|316.61|318.29|315.69|0
1642723550000|2022-01-21 00:05:50|318.18|315.58|318.8|316.2|318.8|316.2|318.18|315.58|0
1642723560000|2022-01-21 00:06:00|319.21|316.61|320.45|317.85|320.45|317.85|319.21|316.61|0
1642723570000|2022-01-21 00:06:10|320.24|317.64|320.76|318.16|320.76|318.16|320.24|317.64|0
1642723580000|2022-01-21 00:06:20|320.86|318.26|321.48|318.88|321.48|318.88|320.76|318.16|0
1642723590000|2022-01-21 00:06:30|321.27|318.67|321.89|319.29|321.89|319.29|321.27|318.67|0
1642723600000|2022-01-21 00:06:40|322.1|319.5|322.51|319.91|322.72|320.12|322.1|319.5|0
1642723610000|2022-01-21 00:06:50|323.34|320.74|322.1|319.5|323.34|320.74|322.1|319.5|0
1642723620000|2022-01-21 00:07:00|322.31|319.71|322.72|320.12|322.72|320.12|322.31|319.71|0
1642723630000|2022-01-21 00:07:10|322.21|319.61|322|319.4|322.51|319.91|322|319.4|0
1642723640000|2022-01-21 00:07:20|322.1|319.5|321.89|319.29|322.1|319.5|321.89|319.29|0
1642723650000|2022-01-21 00:07:30|321.59|318.99|322.1|319.5|322.1|319.5|321.48|318.88|0
1642723660000|2022-01-21 00:07:40|322.83|320.23|322.51|319.91|323.13|320.53|322.51|319.91|0
1642723670000|2022-01-21 00:07:50|322.83|320.23|322.21|319.61|322.83|320.23|322.21|319.61|0
1642723680000|2022-01-21 00:08:00|322|319.4|322.31|319.71|322.51|319.91|322|319.4|0
1642723690000|2022-01-21 00:08:10|321.89|319.29|321.89|319.29|322.1|319.5|321.89|319.29|0
1642723700000|2022-01-21 00:08:20|322|319.4|321.68|319.08|322|319.4|321.68|319.08|0
1642723710000|2022-01-21 00:08:30|321.59|318.99|321.68|319.08|322|319.4|321.59|318.99|0
1642723720000|2022-01-21 00:08:40|322.31|319.71|322.72|320.12|322.72|320.12|322.31|319.71|0
1642723730000|2022-01-21 00:08:50|322.1|319.5|322.31|319.71|322.31|319.71|322.1|319.5|0
1642723740000|2022-01-21 00:09:00|322.62|320.02|322.1|319.5|322.62|320.02|322.1|319.5|0
1642723750000|2022-01-21 00:09:10|321.89|319.29|321.06|318.46|321.89|319.29|321.06|318.46|0
1642723760000|2022-01-21 00:09:20|320.86|318.26|321.68|319.08|321.68|319.08|320.86|318.26|0
1642723770000|2022-01-21 00:09:30|322|319.4|321.48|318.88|322|319.4|321.27|318.67|0
1642723780000|2022-01-21 00:09:40|320.55|317.95|320.03|317.43|320.55|317.95|319.83|317.23|0
1642723790000|2022-01-21 00:09:50|320.24|317.64|319.41|316.81|320.24|317.64|319.41|316.81|0
1642723800000|2022-01-21 00:10:00|319.52|316.92|320.03|317.43|320.03|317.43|319.52|316.92|0
1642723810000|2022-01-21 00:10:10|320.24|317.64|321.06|318.46|321.27|318.67|320.24|317.64|0
1642723820000|2022-01-21 00:10:20|321.27|318.67|320.86|318.26|321.27|318.67|320.86|318.26|0
1642723830000|2022-01-21 00:10:30|320.44|317.84|320.65|318.05|320.65|318.05|320.44|317.84|0
1642723840000|2022-01-21 00:10:40|320.55|317.95|320.24|317.64|320.55|317.95|320.24|317.64|0
1642723850000|2022-01-21 00:10:50|320.03|317.43|320.03|317.43|320.24|317.64|320.03|317.43|0
1642723860000|2022-01-21 00:11:00|319.62|317.02|319.82|317.22|319.82|317.22|319.62|317.02|0
1642723870000|2022-01-21 00:11:10|319.41|316.81|318.59|315.99|319.41|316.81|318.59|315.99|0
1642723880000|2022-01-21 00:11:20|318.38|315.78|318.79|316.19|318.79|316.19|318.38|315.78|0
1642723890000|2022-01-21 00:11:30|318.69|316.09|318.59|315.99|318.69|316.09|318.59|315.99|0
1642723900000|2022-01-21 00:11:40|318.79|316.19|317.97|315.37|319.62|317.02|317.56|314.96|0
1642723910000|2022-01-21 00:11:50|318.38|315.78|318.59|315.99|318.59|315.99|318.38|315.78|0
1642723920000|2022-01-21 00:12:00|318.38|315.78|317.46|314.86|318.38|315.78|317.35|314.75|0
1642723930000|2022-01-21 00:12:10|317.56|314.96|317.35|314.75|317.56|314.96|317.15|314.55|0
1642723940000|2022-01-21 00:12:20|317.15|314.55|317.35|314.75|317.35|314.75|317.05|314.45|0
1642723950000|2022-01-21 00:12:30|316.94|314.34|317.35|314.75|317.35|314.75|316.94|314.34|0
1642723960000|2022-01-21 00:12:40|317.25|314.65|317.46|314.86|317.46|314.86|317.25|314.65|0
1642723970000|2022-01-21 00:12:50|317.35|314.75|316.94|314.34|317.35|314.75|316.94|314.34|0
1642723980000|2022-01-21 00:13:00|317.35|314.75|316.84|314.24|317.35|314.75|316.84|314.24|0
1642723990000|2022-01-21 00:13:10|316.53|313.93|316.74|314.14|316.74|314.14|316.53|313.93|0
1642724000000|2022-01-21 00:13:20|316.94|314.34|316.73|314.13|316.94|314.34|316.73|314.13|0
1642724020000|2022-01-21 00:13:40|316.84|314.24|317.15|314.55|317.15|314.55|316.84|314.24|0
1642724030000|2022-01-21 00:13:50|317.76|315.16|317.76|315.16|317.76|315.16|317.76|315.16|0
1642724040000|2022-01-21 00:14:00|317.97|315.37|317.56|314.96|317.97|315.37|317.56|314.96|0
1642724050000|2022-01-21 00:14:10|317.76|315.16|318.17|315.57|318.17|315.57|317.76|315.16|0
1642724060000|2022-01-21 00:14:20|318.38|315.78|318.17|315.57|318.38|315.78|318.17|315.57|0
1642724070000|2022-01-21 00:14:30|318.28|315.68|318.08|315.48|318.38|315.78|318.08|315.48|0
1642724080000|2022-01-21 00:14:40|317.97|315.37|317.76|315.16|317.97|315.37|317.76|315.16|0
1642724090000|2022-01-21 00:14:50|317.97|315.37|318.49|315.89|318.49|315.89|317.87|315.27|0
1642724100000|2022-01-21 00:15:00|318.38|315.78|318.17|315.57|318.59|315.99|318.17|315.57|0
1642724110000|2022-01-21 00:15:10|317.15|314.55|316.84|314.24|317.15|314.55|316.73|314.13|0
1642724120000|2022-01-21 00:15:20|316.94|314.34|317.97|315.37|318.17|315.57|316.94|314.34|0
1642724130000|2022-01-21 00:15:30|318.17|315.57|318.49|315.89|318.79|316.19|318.17|315.57|0
1642724140000|2022-01-21 00:15:40|318.17|315.57|317.35|314.75|318.17|315.57|317.35|314.75|0
1642724150000|2022-01-21 00:15:50|317.14|314.54|317.66|315.06|317.66|315.06|317.14|314.54|0
1642724160000|2022-01-21 00:16:00|317.35|314.75|316.94|314.34|317.35|314.75|316.94|314.34|0
1642724170000|2022-01-21 00:16:10|317.25|314.65|317.97|315.37|317.97|315.37|317.25|314.65|0
1642724180000|2022-01-21 00:16:20|317.87|315.27|317.35|314.75|317.97|315.37|317.35|314.75|0
1642724190000|2022-01-21 00:16:30|317.66|315.06|317.25|314.65|317.66|315.06|317.14|314.54|0
1642724200000|2022-01-21 00:16:40|317.35|314.75|317.35|314.75|317.66|315.06|317.25|314.65|0
1642724210000|2022-01-21 00:16:50|317.56|314.96|317.56|314.96|317.76|315.16|317.46|314.86|0
1642724220000|2022-01-21 00:17:00|317.87|315.27|317.56|314.96|317.87|315.27|317.56|314.96|0
1642724230000|2022-01-21 00:17:10|317.97|315.37|318.17|315.57|318.17|315.57|317.97|315.37|0
1642724240000|2022-01-21 00:17:20|318.58|315.98|318.28|315.68|318.58|315.98|318.28|315.68|0
1642724250000|2022-01-21 00:17:30|318.17|315.57|317.97|315.37|318.17|315.57|317.97|315.37|0
1642724260000|2022-01-21 00:17:40|318.38|315.78|318.69|316.09|318.79|316.19|318.38|315.78|0
1642724270000|2022-01-21 00:17:50|318.79|316.19|319.2|316.6|319.2|316.6|318.79|316.19|0
1642724280000|2022-01-21 00:18:00|319.41|316.81|319.61|317.01|319.82|317.22|319.41|316.81|0
1642724290000|2022-01-21 00:18:10|319.41|316.81|319.82|317.22|319.82|317.22|319.41|316.81|0
1642724300000|2022-01-21 00:18:20|319.41|316.81|319.1|316.5|319.41|316.81|319|316.4|0
1642724310000|2022-01-21 00:18:30|319.2|316.6|318.38|315.78|319.2|316.6|318.38|315.78|0
1642724320000|2022-01-21 00:18:40|318.07|315.47|318.58|315.98|318.58|315.98|318.07|315.47|0
1642724330000|2022-01-21 00:18:50|318.49|315.89|318.28|315.68|318.49|315.89|318.17|315.57|0
1642724340000|2022-01-21 00:19:00|318.38|315.78|319|316.4|319|316.4|318.38|315.78|0
1642724350000|2022-01-21 00:19:10|318.9|316.3|318.79|316.19|319.1|316.5|318.79|316.19|0
1642724360000|2022-01-21 00:19:20|318.9|316.3|318.38|315.78|318.9|316.3|318.38|315.78|0
1642724370000|2022-01-21 00:19:30|318.07|315.47|318.48|315.88|318.48|315.88|318.07|315.47|0
1642724380000|2022-01-21 00:19:40|318.58|315.98|318.79|316.19|318.79|316.19|318.58|315.98|0
1642724390000|2022-01-21 00:19:50|319.1|316.5|319.31|316.71|319.31|316.71|319.1|316.5|0
1642724400000|2022-01-21 00:20:00|319.72|317.12|320.03|317.43|320.03|317.43|319.72|317.12|0
1642724410000|2022-01-21 00:20:10|319.72|317.12|320.55|317.95|320.55|317.95|319.72|317.12|0
1642724420000|2022-01-21 00:20:20|320.85|318.25|320.85|318.25|321.06|318.46|320.85|318.25|0
1642724430000|2022-01-21 00:20:30|321.27|318.67|321.68|319.08|321.79|319.19|321.27|318.67|0
1642724440000|2022-01-21 00:20:40|321.27|318.67|321.89|319.29|321.89|319.29|321.27|318.67|0
1642724450000|2022-01-21 00:20:50|321.68|319.08|322.92|320.32|322.92|320.32|321.68|319.08|0
1642724460000|2022-01-21 00:21:00|322.51|319.91|323.03|320.43|323.03|320.43|322.51|319.91|0
1642724470000|2022-01-21 00:21:10|323.34|320.74|323.65|321.05|323.65|321.05|323.34|320.74|0
1642724480000|2022-01-21 00:21:20|323.54|320.94|323.54|320.94|323.54|320.94|323.54|320.94|0
1642724490000|2022-01-21 00:21:30|322.71|320.11|322.71|320.11|322.71|320.11|322.71|320.11|0
1642724500000|2022-01-21 00:21:40|322.51|319.91|322.71|320.11|322.71|320.11|322.51|319.91|0
1642724510000|2022-01-21 00:21:50|322.82|320.22|323.03|320.43|323.13|320.53|322.82|320.22|0
1642724520000|2022-01-21 00:22:00|323.24|320.64|323.33|320.73|323.33|320.73|323.24|320.64|0
1642724530000|2022-01-21 00:22:10|322.92|320.32|322.82|320.22|323.03|320.43|322.71|320.11|0
1642724540000|2022-01-21 00:22:20|323.03|320.43|322.51|319.91|323.03|320.43|322.51|319.91|0
1642724550000|2022-01-21 00:22:30|322.09|319.49|321.79|319.19|322.09|319.49|321.79|319.19|0
1642724560000|2022-01-21 00:22:40|321.37|318.77|321.89|319.29|321.89|319.29|321.37|318.77|0
1642724570000|2022-01-21 00:22:50|321.58|318.98|321.68|319.08|321.68|319.08|321.58|318.98|0
1642724580000|2022-01-21 00:23:00|321.88|319.28|322.51|319.91|322.51|319.91|321.88|319.28|0
1642724590000|2022-01-21 00:23:10|322.2|319.6|322.61|320.01|322.71|320.11|322.2|319.6|0
1642724600000|2022-01-21 00:23:20|322.71|320.11|323.13|320.53|323.13|320.53|322.71|320.11|0
1642724610000|2022-01-21 00:23:30|322.61|320.01|322.51|319.91|322.61|320.01|322.51|319.91|0
1642724620000|2022-01-21 00:23:40|322.61|320.01|321.47|318.87|322.61|320.01|321.47|318.87|0
1642724630000|2022-01-21 00:23:50|321.06|318.46|320.85|318.25|321.06|318.46|320.55|317.95|0
1642724640000|2022-01-21 00:24:00|320.96|318.36|319.82|317.22|320.96|318.36|319.72|317.12|0
1642724650000|2022-01-21 00:24:10|319.41|316.81|319.82|317.22|319.82|317.22|319.2|316.6|0
1642724660000|2022-01-21 00:24:20|320.02|317.42|320.64|318.04|320.64|318.04|320.02|317.42|0
1642724670000|2022-01-21 00:24:30|320.54|317.94|320.85|318.25|320.85|318.25|320.54|317.94|0
1642724680000|2022-01-21 00:24:40|320.75|318.15|321.06|318.46|321.26|318.66|320.75|318.15|0
1642724690000|2022-01-21 00:24:50|320.85|318.25|320.75|318.15|321.06|318.46|320.75|318.15|0
1642724700000|2022-01-21 00:25:00|320.85|318.25|322.09|319.49|322.09|319.49|320.85|318.25|0
1642724710000|2022-01-21 00:25:10|322.3|319.7|321.88|319.28|322.3|319.7|321.88|319.28|0
1642724720000|2022-01-21 00:25:20|321.58|318.98|321.26|318.66|321.58|318.98|321.16|318.56|0
1642724730000|2022-01-21 00:25:30|321.47|318.87|321.99|319.39|321.99|319.39|321.47|318.87|0
1642724740000|2022-01-21 00:25:40|321.68|319.08|322.09|319.49|322.09|319.49|321.68|319.08|0
1642724750000|2022-01-21 00:25:50|321.99|319.39|321.68|319.08|321.99|319.39|321.68|319.08|0
1642724760000|2022-01-21 00:26:00|321.47|318.87|321.58|318.98|321.58|318.98|321.37|318.77|0
1642724770000|2022-01-21 00:26:10|321.68|319.08|320.64|318.04|321.68|319.08|320.64|318.04|0
1642724780000|2022-01-21 00:26:20|319.92|317.32|319.72|317.12|320.23|317.63|319.72|317.12|0
1642724790000|2022-01-21 00:26:30|320.13|317.53|319.82|317.22|320.13|317.53|319.82|317.22|0
1642724800000|2022-01-21 00:26:40|319.61|317.01|319.2|316.6|319.82|317.22|319.2|316.6|0
1642724810000|2022-01-21 00:26:50|319.82|317.22|319.2|316.6|319.82|317.22|319.2|316.6|0
1642724820000|2022-01-21 00:27:00|319.4|316.8|319.51|316.91|319.82|317.22|319.4|316.8|0
1642724830000|2022-01-21 00:27:10|319.31|316.71|318.99|316.39|319.31|316.71|318.99|316.39|0
1642724840000|2022-01-21 00:27:20|318.79|316.19|318.37|315.77|318.79|316.19|317.96|315.36|0
1642724850000|2022-01-21 00:27:30|318.48|315.88|319.2|316.6|319.2|316.6|318.37|315.77|0
1642724860000|2022-01-21 00:27:40|319.4|316.8|319.4|316.8|319.4|316.8|319.4|316.8|0
1642724870000|2022-01-21 00:27:50|319.61|317.01|319.31|316.71|319.61|317.01|319.31|316.71|0
1642724880000|2022-01-21 00:28:00|319.2|316.6|319.82|317.22|319.82|317.22|319.2|316.6|0
1642724890000|2022-01-21 00:28:10|320.02|317.42|319.72|317.12|320.02|317.42|319.61|317.01|0
1642724900000|2022-01-21 00:28:20|319.82|317.22|319.82|317.22|319.82|317.22|319.72|317.12|0
1642724910000|2022-01-21 00:28:30|320.02|317.42|319.82|317.22|320.02|317.42|319.72|317.12|0
1642724920000|2022-01-21 00:28:40|319.61|317.01|319.72|317.12|319.72|317.12|319.51|316.91|0
1642724930000|2022-01-21 00:28:50|319.61|317.01|319.82|317.22|319.82|317.22|319.4|316.8|0
1642724940000|2022-01-21 00:29:00|319.72|317.12|319.92|317.32|319.92|317.32|319.72|317.12|0
1642724950000|2022-01-21 00:29:10|319.82|317.22|320.02|317.42|320.02|317.42|319.82|317.22|0
1642724960000|2022-01-21 00:29:20|319.61|317.01|319.61|317.01|319.72|317.12|319.61|317.01|0
1642724970000|2022-01-21 00:29:30|318.99|316.39|318.79|316.19|318.99|316.39|318.79|316.19|0
1642724980000|2022-01-21 00:29:40|318.99|316.39|320.02|317.42|320.02|317.42|318.79|316.19|0
1642724990000|2022-01-21 00:29:50|320.13|317.53|320.23|317.63|320.44|317.84|320.13|317.53|0
1642725000000|2022-01-21 00:30:00|320.54|317.94|320.75|318.15|321.05|318.45|320.43|317.83|0
1642725010000|2022-01-21 00:30:10|320.85|318.25|320.96|318.36|321.05|318.45|320.85|318.25|0
1642725020000|2022-01-21 00:30:20|320.64|318.04|320.13|317.53|320.64|318.04|320.02|317.42|0
1642725030000|2022-01-21 00:30:30|320.23|317.63|320.02|317.42|320.43|317.83|320.02|317.42|0
1642725040000|2022-01-21 00:30:40|320.34|317.74|320.64|318.04|320.64|318.04|320.34|317.74|0
1642725050000|2022-01-21 00:30:50|320.43|317.83|320.23|317.63|320.43|317.83|320.23|317.63|0
1642725060000|2022-01-21 00:31:00|320.13|317.53|320.64|318.04|320.64|318.04|320.13|317.53|0
1642725070000|2022-01-21 00:31:10|320.75|318.15|321.05|318.45|321.05|318.45|320.75|318.15|0
1642725080000|2022-01-21 00:31:20|321.16|318.56|320.85|318.25|321.16|318.56|320.85|318.25|0
1642725090000|2022-01-21 00:31:30|321.05|318.45|320.95|318.35|321.05|318.45|320.95|318.35|0
1642725100000|2022-01-21 00:31:40|320.85|318.25|320.85|318.25|320.95|318.35|320.85|318.25|0
1642725110000|2022-01-21 00:31:50|320.64|318.04|320.64|318.04|320.85|318.25|320.64|318.04|0
1642725120000|2022-01-21 00:32:00|320.75|318.15|320.64|318.04|320.85|318.25|320.43|317.83|0
1642725130000|2022-01-21 00:32:10|320.43|317.83|320.43|317.83|320.43|317.83|320.33|317.73|0
1642725140000|2022-01-21 00:32:20|320.54|317.94|320.64|318.04|320.64|318.04|320.54|317.94|0
1642725150000|2022-01-21 00:32:30|320.85|318.25|321.67|319.07|321.67|319.07|320.85|318.25|0
1642725160000|2022-01-21 00:32:40|321.57|318.97|322.09|319.49|322.19|319.59|321.57|318.97|0
1642725170000|2022-01-21 00:32:50|321.88|319.28|321.99|319.39|322.09|319.49|321.88|319.28|0
1642725180000|2022-01-21 00:33:00|321.67|319.07|320.85|318.25|321.88|319.28|320.85|318.25|0
1642725190000|2022-01-21 00:33:10|320.64|318.04|320.23|317.63|320.64|318.04|319.81|317.21|0
1642725200000|2022-01-21 00:33:20|319.92|317.32|319.92|317.32|319.92|317.32|319.72|317.12|0
1642725210000|2022-01-21 00:33:30|319.81|317.21|319.81|317.21|319.81|317.21|319.4|316.8|0
1642725220000|2022-01-21 00:33:40|320.02|317.42|320.23|317.63|320.23|317.63|320.02|317.42|0
1642725230000|2022-01-21 00:33:50|320.33|317.73|320.13|317.53|320.33|317.73|320.13|317.53|0
1642725240000|2022-01-21 00:34:00|320.23|317.63|320.75|318.15|320.85|318.25|320.23|317.63|0
1642725250000|2022-01-21 00:34:10|320.64|318.04|320.43|317.83|320.64|318.04|320.23|317.63|0
1642725260000|2022-01-21 00:34:20|320.33|317.73|320.43|317.83|320.64|318.04|320.33|317.73|0
1642725270000|2022-01-21 00:34:30|320.64|318.04|320.43|317.83|320.64|318.04|320.43|317.83|0
1642725280000|2022-01-21 00:34:40|320.75|318.15|320.75|318.15|320.75|318.15|320.64|318.04|0
1642725290000|2022-01-21 00:34:50|320.43|317.83|320.54|317.94|320.54|317.94|320.43|317.83|0
1642725300000|2022-01-21 00:35:00|320.43|317.83|320.54|317.94|320.54|317.94|320.43|317.83|0
1642725310000|2022-01-21 00:35:10|320.75|318.15|320.75|318.15|321.26|318.66|320.75|318.15|0
1642725320000|2022-01-21 00:35:20|321.05|318.45|320.23|317.63|321.05|318.45|320.23|317.63|0
1642725330000|2022-01-21 00:35:30|320.43|317.83|320.64|318.04|320.85|318.25|320.43|317.83|0
1642725340000|2022-01-21 00:35:40|320.23|317.63|320.43|317.83|320.64|318.04|320.23|317.63|0
1642725350000|2022-01-21 00:35:50|320.54|317.94|320.23|317.63|320.54|317.94|320.23|317.63|0
1642725360000|2022-01-21 00:36:00|320.13|317.53|321.26|318.66|321.37|318.77|320.13|317.53|0
1642725370000|2022-01-21 00:36:10|321.37|318.77|320.85|318.25|321.37|318.77|320.85|318.25|0
1642725380000|2022-01-21 00:36:20|320.75|318.15|320.85|318.25|320.85|318.25|320.64|318.04|0
1642725390000|2022-01-21 00:36:30|320.43|317.83|320.13|317.53|320.43|317.83|320.13|317.53|0
1642725400000|2022-01-21 00:36:40|320.85|318.25|320.84|318.24|321.16|318.56|320.84|318.24|0
1642725410000|2022-01-21 00:36:50|320.64|318.04|320.84|318.24|320.84|318.24|320.64|318.04|0
1642725420000|2022-01-21 00:37:00|321.05|318.45|321.16|318.56|321.26|318.66|321.05|318.45|0
1642725430000|2022-01-21 00:37:10|321.26|318.66|321.05|318.45|321.26|318.66|321.05|318.45|0
1642725440000|2022-01-21 00:37:20|320.95|318.35|320.95|318.35|321.05|318.45|320.95|318.35|0
1642725450000|2022-01-21 00:37:30|320.84|318.24|321.05|318.45|321.05|318.45|320.84|318.24|0
1642725460000|2022-01-21 00:37:40|321.26|318.66|320.95|318.35|321.26|318.66|320.95|318.35|0
1642725470000|2022-01-21 00:37:50|321.16|318.56|321.67|319.07|321.67|319.07|321.16|318.56|0
1642725480000|2022-01-21 00:38:00|321.78|319.18|322.52|319.92|322.52|319.92|321.67|319.07|0
1642725490000|2022-01-21 00:38:10|322.62|320.02|322.31|319.71|322.62|320.02|322.31|319.71|0
1642725500000|2022-01-21 00:38:20|322.1|319.5|322.31|319.71|322.31|319.71|322.1|319.5|0
1642725510000|2022-01-21 00:38:30|322.12|319.52|321.3|318.7|322.12|319.52|321.3|318.7|0
1642725520000|2022-01-21 00:38:40|321.09|318.49|321.09|318.49|321.09|318.49|320.99|318.39|0
1642725530000|2022-01-21 00:38:50|320.88|318.28|321.79|319.19|321.79|319.19|320.88|318.28|0
1642725540000|2022-01-21 00:39:00|321.99|319.39|322.61|320.01|322.61|320.01|321.99|319.39|0
1642725550000|2022-01-21 00:39:10|322.51|319.91|322.4|319.8|322.51|319.91|322.2|319.6|0
1642725560000|2022-01-21 00:39:20|322.2|319.6|322.1|319.5|322.2|319.6|322.1|319.5|0
1642725570000|2022-01-21 00:39:30|322.4|319.8|321.89|319.29|322.4|319.8|321.89|319.29|0
1642725580000|2022-01-21 00:39:40|322.2|319.6|322.81|320.21|322.81|320.21|322.2|319.6|0
1642725590000|2022-01-21 00:39:50|323.15|320.55|323.15|320.55|323.15|320.55|323.15|320.55|0
1642725600000|2022-01-21 00:40:00|322.94|320.34|323.25|320.65|323.35|320.75|322.94|320.34|0
1642725610000|2022-01-21 00:40:10|323.35|320.75|324.07|321.47|324.07|321.47|323.35|320.75|0
1642725620000|2022-01-21 00:40:20|323.97|321.37|323.45|320.85|323.97|321.37|323.45|320.85|0
1642725630000|2022-01-21 00:40:30|323.77|321.17|325.1|322.5|325.1|322.5|323.77|321.17|0
1642725640000|2022-01-21 00:40:40|325|322.4|325.1|322.5|325.31|322.71|325|322.4|0
1642725650000|2022-01-21 00:40:50|324.9|322.3|324.9|322.3|324.9|322.3|324.69|322.09|0
1642725660000|2022-01-21 00:41:00|324.69|322.09|324.9|322.3|324.9|322.3|324.69|322.09|0
1642725670000|2022-01-21 00:41:10|324.8|322.2|324.8|322.2|324.8|322.2|324.69|322.09|0
1642725680000|2022-01-21 00:41:20|325|322.4|325.1|322.5|325.31|322.71|325|322.4|0
1642725690000|2022-01-21 00:41:30|324.9|322.3|324.9|322.3|325.1|322.5|324.9|322.3|0
1642725700000|2022-01-21 00:41:40|325.1|322.5|325.42|322.82|325.52|322.92|325.1|322.5|0
1642725710000|2022-01-21 00:41:50|325|322.4|324.82|322.22|325|322.4|324.28|321.68|0
1642725720000|2022-01-21 00:42:00|325.12|322.52|324.92|322.32|325.12|322.52|324.92|322.32|0
1642725730000|2022-01-21 00:42:10|324.5|321.9|324.71|322.11|324.71|322.11|324.5|321.9|0
1642725740000|2022-01-21 00:42:20|325.12|322.52|325.02|322.42|325.12|322.52|325.02|322.42|0
1642725750000|2022-01-21 00:42:30|324.92|322.32|325.12|322.52|325.12|322.52|324.92|322.32|0
1642725760000|2022-01-21 00:42:40|325.02|322.42|324.61|322.01|325.02|322.42|324.61|322.01|0
1642725770000|2022-01-21 00:42:50|324.82|322.22|325.33|322.73|325.33|322.73|324.82|322.22|0
1642725780000|2022-01-21 00:43:00|324.92|322.32|324.92|322.32|325.12|322.52|324.92|322.32|0
1642725790000|2022-01-21 00:43:10|324.71|322.11|324.71|322.11|324.71|322.11|324.61|322.01|0
1642725800000|2022-01-21 00:43:20|324.61|322.01|325.12|322.52|325.12|322.52|324.61|322.01|0
1642725810000|2022-01-21 00:43:30|324.91|322.31|325.02|322.42|325.02|322.42|324.82|322.22|0
1642725820000|2022-01-21 00:43:40|325.12|322.52|325.53|322.93|325.53|322.93|325.12|322.52|0
1642725830000|2022-01-21 00:43:50|325.99|323.39|326.19|323.59|326.19|323.59|325.99|323.39|0
1642725840000|2022-01-21 00:44:00|325.99|323.39|325.99|323.39|326.09|323.49|325.99|323.39|0
1642725850000|2022-01-21 00:44:10|325.89|323.29|325.57|322.97|325.89|323.29|325.57|322.97|0
1642725860000|2022-01-21 00:44:20|325.78|323.18|325.37|322.77|325.78|323.18|325.37|322.77|0
1642725870000|2022-01-21 00:44:30|325.27|322.67|325.82|323.22|325.82|323.22|325.27|322.67|0
1642725880000|2022-01-21 00:44:40|325.62|323.02|326.24|323.64|326.24|323.64|325.62|323.02|0
1642725890000|2022-01-21 00:44:50|326.03|323.43|325.62|323.02|326.03|323.43|325.62|323.02|0
1642725900000|2022-01-21 00:45:00|325.82|323.22|326.24|323.64|326.34|323.74|325.82|323.22|0
1642725910000|2022-01-21 00:45:10|325.82|323.22|325.41|322.81|325.82|323.22|325.41|322.81|0
1642725920000|2022-01-21 00:45:20|325.21|322.61|325|322.4|325.21|322.61|325|322.4|0
1642725930000|2022-01-21 00:45:30|325.21|322.61|325.21|322.61|325.52|322.92|325.21|322.61|0
1642725940000|2022-01-21 00:45:40|325.41|322.81|325.32|322.72|325.41|322.81|325.21|322.61|0
1642725950000|2022-01-21 00:45:50|325.62|323.02|325.41|322.81|325.62|323.02|325.32|322.72|0
1642725960000|2022-01-21 00:46:00|325.52|322.92|325|322.4|325.52|322.92|325|322.4|0
1642725970000|2022-01-21 00:46:10|325.62|323.02|325.73|323.13|325.82|323.22|325.62|323.02|0
1642725980000|2022-01-21 00:46:20|325.62|323.02|325.73|323.13|325.73|323.13|325.62|323.02|0
1642725990000|2022-01-21 00:46:30|325.62|323.02|325.93|323.33|325.93|323.33|325.62|323.02|0
1642726000000|2022-01-21 00:46:40|325.82|323.22|325.41|322.81|325.82|323.22|325.21|322.61|0
1642726010000|2022-01-21 00:46:50|325|322.4|324.39|321.79|325|322.4|324.39|321.79|0
1642726020000|2022-01-21 00:47:00|323.98|321.38|324.39|321.79|324.39|321.79|323.98|321.38|0
1642726030000|2022-01-21 00:47:10|324.59|321.99|324.59|321.99|324.59|321.99|324.39|321.79|0
1642726040000|2022-01-21 00:47:20|324.18|321.58|324.92|322.32|324.92|322.32|324.18|321.58|0
1642726050000|2022-01-21 00:47:30|325.13|322.53|325.03|322.43|325.13|322.53|325.03|322.43|0
1642726060000|2022-01-21 00:47:40|324.72|322.12|324.72|322.12|324.83|322.23|324.51|321.91|0
1642726070000|2022-01-21 00:47:50|324.92|322.32|324.92|322.32|324.92|322.32|324.83|322.23|0
1642726080000|2022-01-21 00:48:00|325.03|322.43|325.03|322.43|325.03|322.43|324.72|322.12|0
1642726090000|2022-01-21 00:48:10|324.92|322.32|325.03|322.43|325.03|322.43|324.92|322.32|0
1642726100000|2022-01-21 00:48:20|325.13|322.53|325.44|322.84|325.54|322.94|325.13|322.53|0
1642726110000|2022-01-21 00:48:30|325.33|322.73|325.13|322.53|325.33|322.73|325.13|322.53|0
1642726120000|2022-01-21 00:48:40|325.29|322.69|325.09|322.49|325.29|322.69|325.09|322.49|0
1642726130000|2022-01-21 00:48:50|324.89|322.29|324.89|322.29|324.99|322.39|324.89|322.29|0
1642726140000|2022-01-21 00:49:00|325.09|322.49|325.29|322.69|325.29|322.69|325.09|322.49|0
1642726150000|2022-01-21 00:49:10|324.99|322.39|324.99|322.39|324.99|322.39|324.88|322.28|0
1642726160000|2022-01-21 00:49:20|325.09|322.49|325.29|322.69|325.29|322.69|324.99|322.39|0
1642726170000|2022-01-21 00:49:30|325.5|322.9|325.29|322.69|325.5|322.9|325.29|322.69|0
1642726180000|2022-01-21 00:49:40|325.09|322.49|324.99|322.39|325.09|322.49|324.99|322.39|0
1642726190000|2022-01-21 00:49:50|325.09|322.49|325.09|322.49|325.09|322.49|325.09|322.49|0
1642726200000|2022-01-21 00:50:00|324.99|322.39|325.2|322.6|325.29|322.69|324.99|322.39|0
1642726210000|2022-01-21 00:50:10|325.4|322.8|325.7|323.1|325.7|323.1|325.4|322.8|0
1642726220000|2022-01-21 00:50:20|325.6|323|325.7|323.1|325.7|323.1|325.5|322.9|0
1642726230000|2022-01-21 00:50:30|325.5|322.9|325.29|322.69|325.6|323|325.29|322.69|0
1642726240000|2022-01-21 00:50:40|325.09|322.49|325.09|322.49|325.09|322.49|324.88|322.28|0
1642726250000|2022-01-21 00:50:50|325.2|322.6|324.88|322.28|325.2|322.6|324.88|322.28|0
1642726260000|2022-01-21 00:51:00|325.09|322.49|325.5|322.9|325.5|322.9|325.09|322.49|0
1642726270000|2022-01-21 00:51:10|325.6|323|326.93|324.33|327.14|324.54|325.6|323|0
1642726280000|2022-01-21 00:51:20|327.14|324.54|327.14|324.54|327.24|324.64|327.14|324.54|0
1642726290000|2022-01-21 00:51:30|326.93|324.33|326.63|324.03|326.93|324.33|326.63|324.03|0
1642726300000|2022-01-21 00:51:40|326.52|323.92|326.42|323.82|326.52|323.92|326.42|323.82|0
1642726310000|2022-01-21 00:51:50|326.52|323.92|326.11|323.51|326.52|323.92|326.11|323.51|0
1642726320000|2022-01-21 00:52:00|325.81|323.21|325.91|323.31|325.91|323.31|325.81|323.21|0
1642726330000|2022-01-21 00:52:10|325.4|322.8|324.47|321.87|325.4|322.8|324.47|321.87|0
1642726340000|2022-01-21 00:52:20|324.88|322.28|324.27|321.67|324.88|322.28|324.27|321.67|0
1642726350000|2022-01-21 00:52:30|324.07|321.47|323.45|320.85|324.07|321.47|323.45|320.85|0
1642726360000|2022-01-21 00:52:40|323.66|321.06|323.25|320.65|323.66|321.06|323.25|320.65|0
1642726370000|2022-01-21 00:52:50|324.07|321.47|324.58|321.98|324.68|322.08|324.07|321.47|0
1642726380000|2022-01-21 00:53:00|324.47|321.87|324.68|322.08|324.68|322.08|324.38|321.78|0
1642726390000|2022-01-21 00:53:10|324.58|321.98|324.47|321.87|324.58|321.98|324.47|321.87|0
1642726400000|2022-01-21 00:53:20|324.68|322.08|324.68|322.08|324.68|322.08|324.58|321.98|0
1642726410000|2022-01-21 00:53:30|324.78|322.18|324.47|321.87|324.78|322.18|324.47|321.87|0
1642726420000|2022-01-21 00:53:40|324.68|322.08|324.58|321.98|324.68|322.08|324.47|321.87|0
1642726430000|2022-01-21 00:53:50|324.47|321.87|325.5|322.9|325.5|322.9|324.47|321.87|0
1642726440000|2022-01-21 00:54:00|325.19|322.59|325.7|323.1|325.7|323.1|325.19|322.59|0
1642726460000|2022-01-21 00:54:20|325.5|322.9|325.7|323.1|325.7|323.1|325.5|322.9|0
1642726470000|2022-01-21 00:54:30|325.91|323.31|326.52|323.92|326.52|323.92|325.91|323.31|0
1642726480000|2022-01-21 00:54:40|326.63|324.03|326.52|323.92|326.63|324.03|326.32|323.72|0
1642726490000|2022-01-21 00:54:50|326.32|323.72|326.32|323.72|326.32|323.72|326.11|323.51|0
1642726500000|2022-01-21 00:55:00|326.11|323.51|326.83|324.23|326.83|324.23|326.11|323.51|0
1642726510000|2022-01-21 00:55:10|326.93|324.33|326.73|324.13|327.04|324.44|326.73|324.13|0
1642726520000|2022-01-21 00:55:20|326.52|323.92|326.11|323.51|326.52|323.92|326.11|323.51|0
1642726530000|2022-01-21 00:55:30|326.22|323.62|326.52|323.92|326.52|323.92|326.22|323.62|0
1642726540000|2022-01-21 00:55:40|326.73|324.13|326.32|323.72|326.73|324.13|326.32|323.72|0
1642726550000|2022-01-21 00:55:50|326.11|323.51|326.32|323.72|326.32|323.72|326.11|323.51|0
1642726560000|2022-01-21 00:56:00|326.11|323.51|325.81|323.21|326.11|323.51|325.81|323.21|0
1642726570000|2022-01-21 00:56:10|325.7|323.1|326.31|323.71|326.31|323.71|325.7|323.1|0
1642726580000|2022-01-21 00:56:20|326.42|323.82|326.52|323.92|326.52|323.92|326.31|323.71|0
1642726590000|2022-01-21 00:56:30|326.42|323.82|326.31|323.71|326.42|323.82|326.31|323.71|0
1642726600000|2022-01-21 00:56:40|326.22|323.62|325.9|323.3|326.22|323.62|325.81|323.21|0
1642726610000|2022-01-21 00:56:50|326.01|323.41|325.9|323.3|326.01|323.41|325.9|323.3|0
1642726620000|2022-01-21 00:57:00|326.11|323.51|326.01|323.41|326.11|323.51|326.01|323.41|0
1642726630000|2022-01-21 00:57:10|326.11|323.51|326.01|323.41|326.11|323.51|326.01|323.41|0
1642726640000|2022-01-21 00:57:20|325.7|323.1|325.6|323|325.7|323.1|325.6|323|0
1642726650000|2022-01-21 00:57:30|325.7|323.1|325.7|323.1|325.7|323.1|325.7|323.1|0
1642726660000|2022-01-21 00:57:40|325.6|323|325.7|323.1|325.9|323.3|325.6|323|0
1642726670000|2022-01-21 00:57:50|325.6|323|325.7|323.1|325.7|323.1|325.49|322.89|0
1642726680000|2022-01-21 00:58:00|325.81|323.21|325.6|323|325.81|323.21|325.49|322.89|0
1642726690000|2022-01-21 00:58:10|324.99|322.39|324.78|322.18|324.99|322.39|324.68|322.08|0
1642726700000|2022-01-21 00:58:20|324.88|322.28|325.29|322.69|325.29|322.69|324.88|322.28|0
1642726710000|2022-01-21 00:58:30|325.09|322.49|325.08|322.48|325.19|322.59|324.99|322.39|0
1642726720000|2022-01-21 00:58:40|324.99|322.39|325.29|322.69|325.29|322.69|324.88|322.28|0
1642726730000|2022-01-21 00:58:50|324.99|322.39|324.88|322.28|324.99|322.39|324.88|322.28|0
1642726740000|2022-01-21 00:59:00|324.68|322.08|324.68|322.08|324.68|322.08|324.68|322.08|0
1642726750000|2022-01-21 00:59:10|324.78|322.18|324.88|322.28|325.08|322.48|324.68|322.08|0
1642726760000|2022-01-21 00:59:20|325.08|322.48|325.29|322.69|325.29|322.69|325.08|322.48|0
1642726770000|2022-01-21 00:59:30|325.49|322.89|325.9|323.3|325.9|323.3|325.49|322.89|0
1642726780000|2022-01-21 00:59:40|326.11|323.51|326.93|324.33|326.93|324.33|326.11|323.51|0
1642726790000|2022-01-21 00:59:50|326.83|324.23|327.34|324.74|327.34|324.74|326.83|324.23|0
1642726800000|2022-01-21 01:00:00|327.75|325.15|326.62|324.02|327.75|325.15|326.52|323.92|0
1642726810000|2022-01-21 01:00:10|326.21|323.61|325.29|322.69|326.21|323.61|325.29|322.69|0
1642726820000|2022-01-21 01:00:20|325.7|323.1|325.8|323.2|325.9|323.3|325.7|323.1|0
1642726830000|2022-01-21 01:00:30|325.9|323.3|326.52|323.92|326.52|323.92|325.9|323.3|0
1642726840000|2022-01-21 01:00:40|326.42|323.82|326.52|323.92|326.72|324.12|326.42|323.82|0
1642726850000|2022-01-21 01:00:50|326.31|323.71|325.9|323.3|326.31|323.71|325.9|323.3|0
1642726860000|2022-01-21 01:01:00|325.49|322.89|325.6|323|325.6|323|325.49|322.89|0
1642726870000|2022-01-21 01:01:10|325.49|322.89|325.7|323.1|325.7|323.1|325.49|322.89|0
1642726880000|2022-01-21 01:01:20|325.49|322.89|324.78|322.18|325.49|322.89|324.78|322.18|0
1642726890000|2022-01-21 01:01:30|324.37|321.77|324.27|321.67|324.37|321.77|324.27|321.67|0
1642726900000|2022-01-21 01:01:40|324.47|321.87|324.67|322.07|324.67|322.07|324.27|321.67|0
1642726910000|2022-01-21 01:01:50|324.99|322.39|324.88|322.28|324.99|322.39|324.88|322.28|0
1642726920000|2022-01-21 01:02:00|325.08|322.48|325.08|322.48|325.29|322.69|325.08|322.48|0
1642726930000|2022-01-21 01:02:10|324.88|322.28|325.19|322.59|325.29|322.69|324.88|322.28|0
1642726940000|2022-01-21 01:02:20|325.08|322.48|324.78|322.18|325.19|322.59|324.78|322.18|0
1642726950000|2022-01-21 01:02:30|324.67|322.07|324.67|322.07|324.88|322.28|324.67|322.07|0
1642726960000|2022-01-21 01:02:40|324.58|321.98|324.67|322.07|325.08|322.48|324.58|321.98|0
1642726970000|2022-01-21 01:02:50|325.08|322.48|325.08|322.48|325.08|322.48|324.98|322.38|0
1642726980000|2022-01-21 01:03:00|324.58|321.98|325.29|322.69|325.29|322.69|324.58|321.98|0
1642726990000|2022-01-21 01:03:10|325.7|323.1|325.9|323.3|325.9|323.3|325.7|323.1|0
1642727000000|2022-01-21 01:03:20|325.8|323.2|326.01|323.41|326.11|323.51|325.8|323.2|0
1642727010000|2022-01-21 01:03:30|326.11|323.51|326.52|323.92|326.52|323.92|326.11|323.51|0
1642727020000|2022-01-21 01:03:40|326.11|323.51|325.49|322.89|326.11|323.51|325.49|322.89|0
1642727030000|2022-01-21 01:03:50|325.7|323.1|326.11|323.51|326.11|323.51|325.7|323.1|0
1642727040000|2022-01-21 01:04:00|326.31|323.71|326.31|323.71|326.31|323.71|325.9|323.3|0
1642727050000|2022-01-21 01:04:10|326.42|323.82|326.11|323.51|326.42|323.82|326.11|323.51|0
1642727060000|2022-01-21 01:04:20|326.31|323.71|326.31|323.71|326.31|323.71|326.31|323.71|0
1642727070000|2022-01-21 01:04:30|326.42|323.82|326.72|324.12|326.72|324.12|326.31|323.71|0
1642727080000|2022-01-21 01:04:40|326.52|323.92|325.9|323.3|326.52|323.92|325.9|323.3|0
1642727090000|2022-01-21 01:04:50|326.01|323.41|325.8|323.2|326.31|323.71|325.8|323.2|0
1642727100000|2022-01-21 01:05:00|325.9|323.3|326.52|323.92|326.52|323.92|325.9|323.3|0
1642727110000|2022-01-21 01:05:10|326.62|324.02|325.9|323.3|326.62|324.02|325.9|323.3|0
1642727120000|2022-01-21 01:05:20|326.31|323.71|326.11|323.51|326.31|323.71|326.11|323.51|0
1642727130000|2022-01-21 01:05:30|326.21|323.61|326.52|323.92|326.52|323.92|326.11|323.51|0
1642727140000|2022-01-21 01:05:40|326.42|323.82|326.31|323.71|326.42|323.82|326.21|323.61|0
1642727150000|2022-01-21 01:05:50|326.42|323.82|326.31|323.71|326.42|323.82|326.31|323.71|0
1642727160000|2022-01-21 01:06:00|326.42|323.82|327.95|325.35|327.95|325.35|326.42|323.82|0
1642727170000|2022-01-21 01:06:10|327.54|324.94|327.03|324.43|327.54|324.94|327.03|324.43|0
1642727180000|2022-01-21 01:06:20|327.13|324.53|327.13|324.53|327.13|324.53|326.93|324.33|0
1642727190000|2022-01-21 01:06:30|327.34|324.74|327.44|324.84|327.44|324.84|327.24|324.64|0
1642727200000|2022-01-21 01:06:40|327.54|324.94|327.75|325.15|327.75|325.15|327.54|324.94|0
1642727210000|2022-01-21 01:06:50|327.65|325.05|327.54|324.94|327.75|325.15|327.54|324.94|0
1642727220000|2022-01-21 01:07:00|327.75|325.15|327.95|325.35|327.95|325.35|327.75|325.15|0
1642727230000|2022-01-21 01:07:10|328.16|325.56|327.95|325.35|328.16|325.56|327.95|325.35|0
1642727240000|2022-01-21 01:07:20|328.06|325.46|328.16|325.56|328.16|325.56|327.75|325.15|0
1642727250000|2022-01-21 01:07:30|328.06|325.46|328.06|325.46|328.06|325.46|328.06|325.46|0
1642727260000|2022-01-21 01:07:40|328.16|325.56|327.75|325.15|328.26|325.66|327.75|325.15|0
1642727270000|2022-01-21 01:07:50|327.65|325.05|327.75|325.15|327.75|325.15|327.54|324.94|0
1642727280000|2022-01-21 01:08:00|328.16|325.56|327.75|325.15|328.16|325.56|327.75|325.15|0
1642727290000|2022-01-21 01:08:10|327.95|325.35|328.36|325.76|328.36|325.76|327.95|325.35|0
1642727300000|2022-01-21 01:08:20|328.98|326.38|329.6|327|329.6|327|328.98|326.38|0
1642727310000|2022-01-21 01:08:30|329.8|327.2|330.01|327.41|330.21|327.61|329.8|327.2|0
1642727320000|2022-01-21 01:08:40|330.21|327.61|330.42|327.82|330.42|327.82|330.21|327.61|0
1642727330000|2022-01-21 01:08:50|330.53|327.93|330.32|327.72|330.53|327.93|330.21|327.61|0
1642727340000|2022-01-21 01:09:00|330.63|328.03|331.86|329.26|331.86|329.26|330.63|328.03|0
1642727350000|2022-01-21 01:09:10|331.66|329.06|332.69|330.09|332.69|330.09|331.66|329.06|0
1642727360000|2022-01-21 01:09:20|332.28|329.68|332.28|329.68|332.48|329.88|332.28|329.68|0
1642727370000|2022-01-21 01:09:30|332.38|329.78|332.28|329.68|332.48|329.88|332.28|329.68|0
1642727380000|2022-01-21 01:09:40|332.69|330.09|332.69|330.09|332.69|330.09|332.38|329.78|0
1642727390000|2022-01-21 01:09:50|334.96|332.36|334.34|331.74|334.96|332.36|334.34|331.74|0
1642727400000|2022-01-21 01:10:00|334.76|332.16|334.96|332.36|334.96|332.36|334.76|332.16|0
1642727410000|2022-01-21 01:10:10|334.34|331.74|334.24|331.64|334.34|331.74|334.14|331.54|0
1642727420000|2022-01-21 01:10:20|334.34|331.74|333.93|331.33|334.34|331.74|333.93|331.33|0
1642727430000|2022-01-21 01:10:30|333.72|331.12|333.52|330.92|333.72|331.12|333.52|330.92|0
1642727440000|2022-01-21 01:10:40|333.72|331.12|333.62|331.02|333.93|331.33|333.51|330.91|0
1642727450000|2022-01-21 01:10:50|333.93|331.33|333.31|330.71|333.93|331.33|333.31|330.71|0
1642727460000|2022-01-21 01:11:00|333.21|330.61|333.31|330.71|333.31|330.71|333.1|330.5|0
1642727470000|2022-01-21 01:11:10|333.51|330.91|333.31|330.71|333.51|330.91|333.1|330.5|0
1642727480000|2022-01-21 01:11:20|333.1|330.5|333.21|330.61|333.21|330.61|333.1|330.5|0
1642727490000|2022-01-21 01:11:30|333.31|330.71|333.72|331.12|333.93|331.33|333.31|330.71|0
1642727500000|2022-01-21 01:11:40|333.51|330.91|333.93|331.33|333.93|331.33|333.51|330.91|0
1642727510000|2022-01-21 01:11:50|334.66|332.06|335.28|332.68|335.28|332.68|334.66|332.06|0
1642727520000|2022-01-21 01:12:00|335.59|332.99|336.62|334.02|336.62|334.02|335.59|332.99|0
1642727530000|2022-01-21 01:12:10|338.08|335.48|336.83|334.23|338.08|335.48|336.83|334.23|0
1642727540000|2022-01-21 01:12:20|336.62|334.02|335.79|333.19|336.62|334.02|335.28|332.68|0
1642727550000|2022-01-21 01:12:30|335.9|333.3|335.38|332.78|335.9|333.3|335.38|332.78|0
1642727560000|2022-01-21 01:12:40|335.17|332.57|335.79|333.19|336|333.4|335.17|332.57|0
1642727570000|2022-01-21 01:12:50|336.42|333.82|337.04|334.44|337.15|334.55|336.42|333.82|0
1642727580000|2022-01-21 01:13:00|336.73|334.13|337.45|334.85|337.45|334.85|336.73|334.13|0
1642727590000|2022-01-21 01:13:10|337.25|334.65|336.62|334.02|337.25|334.65|336.62|334.02|0
1642727600000|2022-01-21 01:13:20|336.41|333.81|336.62|334.02|337.04|334.44|336.41|333.81|0
1642727610000|2022-01-21 01:13:30|336.52|333.92|336.32|333.72|336.62|334.02|336.32|333.72|0
1642727620000|2022-01-21 01:13:40|336.21|333.61|336.73|334.13|336.94|334.34|336.21|333.61|0
1642727630000|2022-01-21 01:13:50|336.41|333.81|337.04|334.44|337.35|334.75|336.41|333.81|0
1642727640000|2022-01-21 01:14:00|337.15|334.55|337.35|334.75|337.35|334.75|337.04|334.44|0
1642727650000|2022-01-21 01:14:10|337.45|334.85|337.04|334.44|337.45|334.85|336.94|334.34|0
1642727660000|2022-01-21 01:14:20|336.83|334.23|336.41|333.81|336.83|334.23|336.41|333.81|0
1642727670000|2022-01-21 01:14:30|336|333.4|335.58|332.98|336|333.4|335.58|332.98|0
1642727680000|2022-01-21 01:14:40|335.38|332.78|334.34|331.74|335.58|332.98|334.34|331.74|0
1642727690000|2022-01-21 01:14:50|333.72|331.12|333.72|331.12|334.13|331.53|333.51|330.91|0
1642727700000|2022-01-21 01:15:00|333.51|330.91|333.21|330.61|333.51|330.91|333.1|330.5|0
1642727710000|2022-01-21 01:15:10|333|330.4|332.89|330.29|333.21|330.61|332.89|330.29|0
1642727720000|2022-01-21 01:15:20|333.51|330.91|332.89|330.29|333.51|330.91|332.69|330.09|0
1642727730000|2022-01-21 01:15:30|332.69|330.09|331.86|329.26|332.69|330.09|331.86|329.26|0
1642727740000|2022-01-21 01:15:40|332.07|329.47|331.45|328.85|332.07|329.47|331.45|328.85|0
1642727750000|2022-01-21 01:15:50|331.24|328.64|331.45|328.85|331.45|328.85|331.24|328.64|0
1642727760000|2022-01-21 01:16:00|331.65|329.05|331.65|329.05|331.86|329.26|331.55|328.95|0
1642727770000|2022-01-21 01:16:10|331.86|329.26|331.86|329.26|332.07|329.47|331.86|329.26|0
1642727780000|2022-01-21 01:16:20|331.65|329.05|331.24|328.64|331.65|329.05|331.24|328.64|0
1642727790000|2022-01-21 01:16:30|331.03|328.43|331.65|329.05|331.65|329.05|331.03|328.43|0
1642727800000|2022-01-21 01:16:40|331.86|329.26|331.65|329.05|331.86|329.26|331.65|329.05|0
1642727810000|2022-01-21 01:16:50|331.55|328.95|332.27|329.67|332.27|329.67|331.55|328.95|0
1642727820000|2022-01-21 01:17:00|332.07|329.47|332.07|329.47|332.07|329.47|332.07|329.47|0
1642727840000|2022-01-21 01:17:20|332.27|329.67|332.59|329.99|332.59|329.99|332.27|329.67|0
1642727850000|2022-01-21 01:17:30|332.68|330.08|332.89|330.29|332.89|330.29|332.68|330.08|0
1642727860000|2022-01-21 01:17:40|333|330.4|332.48|329.88|333|330.4|332.48|329.88|0
1642727870000|2022-01-21 01:17:50|332.06|329.46|332.06|329.46|332.17|329.57|332.06|329.46|0
1642727880000|2022-01-21 01:18:00|332.48|329.88|332.68|330.08|332.68|330.08|332.38|329.78|0
1642727890000|2022-01-21 01:18:10|332.79|330.19|332.79|330.19|332.79|330.19|332.68|330.08|0
1642727900000|2022-01-21 01:18:20|333.3|330.7|333.41|330.81|333.93|331.33|333.3|330.7|0
1642727910000|2022-01-21 01:18:30|333.3|330.7|333.62|331.02|333.62|331.02|333.3|330.7|0
1642727920000|2022-01-21 01:18:40|333.83|331.23|334.55|331.95|334.55|331.95|333.83|331.23|0
1642727930000|2022-01-21 01:18:50|334.75|332.15|334.24|331.64|334.75|332.15|334.24|331.64|0
1642727940000|2022-01-21 01:19:00|334.34|331.74|335.07|332.47|335.07|332.47|334.34|331.74|0
1642727950000|2022-01-21 01:19:10|335.17|332.57|335.07|332.47|335.28|332.68|335.07|332.47|0
1642727960000|2022-01-21 01:19:20|334.55|331.95|334.13|331.53|334.65|332.05|334.13|331.53|0
1642727970000|2022-01-21 01:19:30|334.34|331.74|335.17|332.57|335.17|332.57|334.34|331.74|0
1642727980000|2022-01-21 01:19:40|335.28|332.68|334.86|332.26|335.28|332.68|334.86|332.26|0
1642727990000|2022-01-21 01:19:50|334.75|332.15|334.75|332.15|334.75|332.15|334.75|332.15|0
1642728000000|2022-01-21 01:20:00|334.96|332.36|334.03|331.43|334.96|332.36|333.92|331.32|0
1642728010000|2022-01-21 01:20:10|334.13|331.53|333.72|331.12|334.13|331.53|333.62|331.02|0
1642728020000|2022-01-21 01:20:20|333.62|331.02|332.89|330.29|333.72|331.12|332.89|330.29|0
1642728030000|2022-01-21 01:20:30|333.1|330.5|332.89|330.29|333.1|330.5|332.68|330.08|0
1642728040000|2022-01-21 01:20:40|333.1|330.5|332.68|330.08|333.1|330.5|332.68|330.08|0
1642728050000|2022-01-21 01:20:50|332.48|329.88|331.86|329.26|332.48|329.88|331.86|329.26|0
1642728060000|2022-01-21 01:21:00|332.06|329.46|332.68|330.08|332.68|330.08|332.06|329.46|0
1642728070000|2022-01-21 01:21:10|332.58|329.98|332.17|329.57|332.58|329.98|332.06|329.46|0
1642728080000|2022-01-21 01:21:20|332.27|329.67|332.58|329.98|332.58|329.98|332.27|329.67|0
1642728090000|2022-01-21 01:21:30|332.68|330.08|332.38|329.78|332.68|330.08|332.38|329.78|0
1642728100000|2022-01-21 01:21:40|332.48|329.88|332.58|329.98|332.68|330.08|332.48|329.88|0
1642728110000|2022-01-21 01:21:50|332.89|330.29|333.1|330.5|333.3|330.7|332.89|330.29|0
1642728120000|2022-01-21 01:22:00|333.2|330.6|331.86|329.26|333.2|330.6|331.86|329.26|0
1642728130000|2022-01-21 01:22:10|331.65|329.05|332.27|329.67|332.27|329.67|331.65|329.05|0
1642728140000|2022-01-21 01:22:20|331.86|329.26|331.86|329.26|332.06|329.46|331.86|329.26|0
1642728150000|2022-01-21 01:22:30|332.06|329.46|332.38|329.78|332.48|329.88|332.06|329.46|0
1642728160000|2022-01-21 01:22:40|332.06|329.46|331.44|328.84|332.06|329.46|331.44|328.84|0
1642728170000|2022-01-21 01:22:50|331.24|328.64|331.86|329.26|331.86|329.26|331.24|328.64|0
1642728180000|2022-01-21 01:23:00|331.96|329.36|331.24|328.64|331.96|329.36|331.24|328.64|0
1642728190000|2022-01-21 01:23:10|331.03|328.43|331.03|328.43|331.03|328.43|330.41|327.81|0
1642728200000|2022-01-21 01:23:20|330.62|328.02|330.52|327.92|330.62|328.02|330.41|327.81|0
1642728210000|2022-01-21 01:23:30|330.21|327.61|330.41|327.81|330.41|327.81|330.21|327.61|0
1642728220000|2022-01-21 01:23:40|330.21|327.61|330.31|327.71|330.41|327.81|330|327.4|0
1642728230000|2022-01-21 01:23:50|330.11|327.51|329.59|326.99|330.11|327.51|329.59|326.99|0
1642728240000|2022-01-21 01:24:00|329.79|327.19|330|327.4|330|327.4|329.79|327.19|0
1642728250000|2022-01-21 01:24:10|329.9|327.3|328.97|326.37|330|327.4|328.97|326.37|0
1642728260000|2022-01-21 01:24:20|329.59|326.99|329.08|326.48|329.59|326.99|329.08|326.48|0
1642728270000|2022-01-21 01:24:30|329.18|326.58|328.97|326.37|329.18|326.58|328.97|326.37|0
1642728280000|2022-01-21 01:24:40|328.76|326.16|328.25|325.65|328.76|326.16|328.25|325.65|0
1642728290000|2022-01-21 01:24:50|328.15|325.55|328.46|325.86|328.56|325.96|328.15|325.55|0
1642728300000|2022-01-21 01:25:00|328.15|325.55|328.35|325.75|328.35|325.75|328.15|325.55|0
1642728310000|2022-01-21 01:25:10|328.15|325.55|327.74|325.14|328.15|325.55|327.74|325.14|0
1642728320000|2022-01-21 01:25:20|327.84|325.24|327.53|324.93|327.84|325.24|327.33|324.73|0
1642728330000|2022-01-21 01:25:30|327.84|325.24|328.15|325.55|328.15|325.55|327.84|325.24|0
1642728340000|2022-01-21 01:25:40|327.74|325.14|327.74|325.14|327.74|325.14|327.53|324.93|0
1642728350000|2022-01-21 01:25:50|327.94|325.34|327.84|325.24|327.94|325.34|327.74|325.14|0
1642728360000|2022-01-21 01:26:00|327.94|325.34|327.94|325.34|327.94|325.34|327.74|325.14|0
1642728370000|2022-01-21 01:26:10|327.53|324.93|326.71|324.11|327.53|324.93|326.51|323.91|0
1642728380000|2022-01-21 01:26:20|327.02|324.42|326.92|324.32|327.02|324.42|326.92|324.32|0
1642728390000|2022-01-21 01:26:30|326.61|324.01|326.61|324.01|326.71|324.11|326.61|324.01|0
1642728400000|2022-01-21 01:26:40|326.1|323.5|326.51|323.91|326.51|323.91|326.1|323.5|0
1642728410000|2022-01-21 01:26:50|326.3|323.7|326.2|323.6|326.3|323.7|326.2|323.6|0
1642728420000|2022-01-21 01:27:00|326.1|323.5|326.2|323.6|326.2|323.6|325.89|323.29|0
1642728430000|2022-01-21 01:27:10|325.89|323.29|325.28|322.68|325.89|323.29|325.28|322.68|0
1642728440000|2022-01-21 01:27:20|324.25|321.65|324.05|321.45|324.56|321.96|324.05|321.45|0
1642728450000|2022-01-21 01:27:30|323.84|321.24|324.46|321.86|324.46|321.86|323.84|321.24|0
1642728460000|2022-01-21 01:27:40|324.05|321.45|324.36|321.76|324.46|321.86|324.05|321.45|0
1642728470000|2022-01-21 01:27:50|324.05|321.45|323.64|321.04|324.05|321.45|323.64|321.04|0
1642728480000|2022-01-21 01:28:00|324.15|321.55|324.05|321.45|324.15|321.55|323.84|321.24|0
1642728490000|2022-01-21 01:28:10|324.25|321.65|324.25|321.65|324.36|321.76|324.05|321.45|0
1642728500000|2022-01-21 01:28:20|324.05|321.45|324.36|321.76|324.36|321.76|323.84|321.24|0
1642728510000|2022-01-21 01:28:30|324.46|321.86|324.46|321.86|324.46|321.86|324.46|321.86|0
1642728520000|2022-01-21 01:28:40|324.25|321.65|324.46|321.86|324.56|321.96|324.25|321.65|0
1642728530000|2022-01-21 01:28:50|324.36|321.76|324.46|321.86|324.46|321.86|324.36|321.76|0
1642728540000|2022-01-21 01:29:00|324.66|322.06|324.87|322.27|324.87|322.27|324.66|322.06|0
1642728550000|2022-01-21 01:29:10|324.46|321.86|323.64|321.04|324.46|321.86|323.64|321.04|0
1642728560000|2022-01-21 01:29:20|323.74|321.14|322.62|320.02|323.74|321.14|322.21|319.61|0
1642728570000|2022-01-21 01:29:30|322.41|319.81|322.72|320.12|322.72|320.12|322.21|319.61|0
1642728580000|2022-01-21 01:29:40|322.21|319.61|322.32|319.72|322.32|319.72|321.8|319.2|0
1642728590000|2022-01-21 01:29:50|322.41|319.81|322.32|319.72|322.41|319.81|322.32|319.72|0
1642728600000|2022-01-21 01:30:00|322.41|319.81|322.41|319.81|322.82|320.22|322.41|319.81|0
1642728610000|2022-01-21 01:30:10|323.03|320.43|323.43|320.83|323.43|320.83|323.03|320.43|0
1642728620000|2022-01-21 01:30:20|323.23|320.63|323.84|321.24|323.84|321.24|323.23|320.63|0
1642728630000|2022-01-21 01:30:30|324.05|321.45|324.05|321.45|324.25|321.65|323.74|321.14|0
1642728640000|2022-01-21 01:30:40|324.25|321.65|324.66|322.06|324.77|322.17|323.95|321.35|0
1642728650000|2022-01-21 01:30:50|324.56|321.96|323.95|321.35|324.56|321.96|323.95|321.35|0
1642728660000|2022-01-21 01:31:00|323.74|321.14|324.25|321.65|324.25|321.65|323.74|321.14|0
1642728670000|2022-01-21 01:31:10|324.36|321.76|324.15|321.55|324.36|321.76|323.74|321.14|0
1642728680000|2022-01-21 01:31:20|323.84|321.24|323.95|321.35|323.95|321.35|323.74|321.14|0
1642728690000|2022-01-21 01:31:30|323.64|321.04|324.25|321.65|324.25|321.65|323.64|321.04|0
1642728700000|2022-01-21 01:31:40|323.95|321.35|323.84|321.24|323.95|321.35|323.84|321.24|0
1642728710000|2022-01-21 01:31:50|324.15|321.55|324.36|321.76|324.45|321.85|324.15|321.55|0
1642728720000|2022-01-21 01:32:00|324.45|321.85|325.07|322.47|325.07|322.47|324.45|321.85|0
1642728730000|2022-01-21 01:32:10|325.48|322.88|325.27|322.67|325.48|322.88|325.07|322.47|0
1642728740000|2022-01-21 01:32:20|325.48|322.88|325.58|322.98|325.58|322.98|325.27|322.67|0
1642728750000|2022-01-21 01:32:30|325.48|322.88|325.38|322.78|325.68|323.08|325.38|322.78|0
1642728760000|2022-01-21 01:32:40|325.27|322.67|325.68|323.08|326.09|323.49|325.27|322.67|0
1642728770000|2022-01-21 01:32:50|325.58|322.98|325.99|323.39|325.99|323.39|325.58|322.98|0
1642728780000|2022-01-21 01:33:00|326.5|323.9|325.89|323.29|326.5|323.9|325.89|323.29|0
1642728790000|2022-01-21 01:33:10|325.99|323.39|325.48|322.88|325.99|323.39|325.48|322.88|0
1642728800000|2022-01-21 01:33:20|324.97|322.37|325.07|322.47|325.07|322.47|324.66|322.06|0
1642728810000|2022-01-21 01:33:30|324.66|322.06|324.45|321.85|324.66|322.06|324.45|321.85|0
1642728820000|2022-01-21 01:33:40|324.86|322.26|324.76|322.16|324.86|322.26|324.76|322.16|0
1642728830000|2022-01-21 01:33:50|324.66|322.06|324.05|321.45|324.66|322.06|324.05|321.45|0
1642728840000|2022-01-21 01:34:00|324.25|321.65|323.54|320.94|324.25|321.65|323.54|320.94|0
1642728850000|2022-01-21 01:34:10|324.04|321.44|324.25|321.65|324.25|321.65|324.04|321.44|0
1642728860000|2022-01-21 01:34:20|323.95|321.35|323.43|320.83|324.04|321.44|323.43|320.83|0
1642728870000|2022-01-21 01:34:30|323.23|320.63|323.54|320.94|323.74|321.14|323.23|320.63|0
1642728880000|2022-01-21 01:34:40|323.64|321.04|323.43|320.83|323.64|321.04|323.23|320.63|0
1642728890000|2022-01-21 01:34:50|323.23|320.63|323.02|320.42|323.23|320.63|323.02|320.42|0
1642728900000|2022-01-21 01:35:00|323.23|320.63|324.66|322.06|324.66|322.06|323.23|320.63|0
1642728910000|2022-01-21 01:35:10|324.86|322.26|324.76|322.16|325.07|322.47|324.66|322.06|0
1642728920000|2022-01-21 01:35:20|324.36|321.76|324.66|322.06|324.66|322.06|324.36|321.76|0
1642728930000|2022-01-21 01:35:30|324.25|321.65|325.07|322.47|325.07|322.47|324.25|321.65|0
1642728940000|2022-01-21 01:35:40|324.66|322.06|325.48|322.88|325.48|322.88|324.66|322.06|0
1642728950000|2022-01-21 01:35:50|325.68|323.08|326.91|324.31|326.91|324.31|325.68|323.08|0
1642728960000|2022-01-21 01:36:00|326.81|324.21|327.12|324.52|327.12|324.52|326.71|324.11|0
1642728970000|2022-01-21 01:36:10|326.81|324.21|326.14|323.54|326.81|324.21|325.99|323.39|0
1642728980000|2022-01-21 01:36:20|326.04|323.44|325.84|323.24|326.04|323.44|325.73|323.13|0
1642728990000|2022-01-21 01:36:30|326.14|323.54|326.55|323.95|326.55|323.95|326.14|323.54|0
1642729000000|2022-01-21 01:36:40|326.66|324.06|326.66|324.06|326.86|324.26|326.55|323.95|0
1642729010000|2022-01-21 01:36:50|327.07|324.47|326.76|324.16|327.17|324.57|326.76|324.16|0
1642729020000|2022-01-21 01:37:00|327.07|324.47|327.98|325.38|327.98|325.38|327.07|324.47|0
1642729030000|2022-01-21 01:37:10|328.3|325.7|327.98|325.38|328.3|325.7|327.78|325.18|0
1642729040000|2022-01-21 01:37:20|327.78|325.18|329.42|326.82|329.42|326.82|327.78|325.18|0
1642729050000|2022-01-21 01:37:30|329.12|326.52|328.3|325.7|329.12|326.52|328.3|325.7|0
1642729060000|2022-01-21 01:37:40|328.39|325.79|327.89|325.29|328.39|325.79|327.89|325.29|0
1642729070000|2022-01-21 01:37:50|327.98|325.38|326.86|324.26|327.98|325.38|326.86|324.26|0
1642729080000|2022-01-21 01:38:00|327.17|324.57|327.57|324.97|327.57|324.97|327.07|324.47|0
1642729090000|2022-01-21 01:38:10|327.27|324.67|327.89|325.29|327.98|325.38|327.27|324.67|0
1642729100000|2022-01-21 01:38:20|327.68|325.08|327.16|324.56|327.68|325.08|327.16|324.56|0
1642729110000|2022-01-21 01:38:30|327.27|324.67|328.19|325.59|328.19|325.59|327.27|324.67|0
1642729120000|2022-01-21 01:38:40|328.8|326.2|329.12|326.52|329.12|326.52|328.6|326|0
1642729130000|2022-01-21 01:38:50|328.5|325.9|327.68|325.08|328.5|325.9|327.57|324.97|0
1642729140000|2022-01-21 01:39:00|328.3|325.7|327.57|324.97|328.3|325.7|327.27|324.67|0
1642729150000|2022-01-21 01:39:10|328.09|325.49|328.09|325.49|328.09|325.49|327.98|325.38|0
1642729160000|2022-01-21 01:39:20|328.19|325.59|327.78|325.18|328.19|325.59|327.78|325.18|0
1642729170000|2022-01-21 01:39:30|327.98|325.38|328.6|326|328.6|326|327.98|325.38|0
1642729180000|2022-01-21 01:39:40|328.19|325.59|328.19|325.59|328.19|325.59|328.09|325.49|0
1642729190000|2022-01-21 01:39:50|328.39|325.79|329.42|326.82|329.62|327.02|328.39|325.79|0
1642729200000|2022-01-21 01:40:00|330.04|327.44|330.04|327.44|330.24|327.64|330.04|327.44|0
1642729210000|2022-01-21 01:40:10|329.42|326.82|328.6|326|329.42|326.82|328.6|326|0
1642729220000|2022-01-21 01:40:20|328.8|326.2|328.29|325.69|329.21|326.61|328.29|325.69|0
1642729230000|2022-01-21 01:40:30|328.19|325.59|327.57|324.97|328.19|325.59|327.57|324.97|0
1642729240000|2022-01-21 01:40:40|327.68|325.08|328.09|325.49|328.09|325.49|327.68|325.08|0
1642729250000|2022-01-21 01:40:50|328.29|325.69|329.01|326.41|329.01|326.41|328.29|325.69|0
1642729260000|2022-01-21 01:41:00|328.8|326.2|329.53|326.93|329.62|327.02|328.8|326.2|0
1642729270000|2022-01-21 01:41:10|329.32|326.72|329.21|326.61|329.32|326.72|328.91|326.31|0
1642729280000|2022-01-21 01:41:20|329.83|327.23|329.42|326.82|329.83|327.23|329.42|326.82|0
1642729290000|2022-01-21 01:41:30|329.53|326.93|329.53|326.93|329.53|326.93|329.53|326.93|0
1642729300000|2022-01-21 01:41:40|329.62|327.02|329.42|326.82|329.73|327.13|329.42|326.82|0
1642729310000|2022-01-21 01:41:50|329.01|326.41|330.24|327.64|330.24|327.64|329.01|326.41|0
1642729320000|2022-01-21 01:42:00|330.03|327.43|329.62|327.02|330.03|327.43|329.62|327.02|0
1642729330000|2022-01-21 01:42:10|329.42|326.82|330.03|327.43|330.03|327.43|329.42|326.82|0
1642729340000|2022-01-21 01:42:20|329.62|327.02|329.21|326.61|329.62|327.02|329.21|326.61|0
1642729350000|2022-01-21 01:42:30|329.62|327.02|330.24|327.64|330.24|327.64|329.62|327.02|0
1642729360000|2022-01-21 01:42:40|331.17|328.57|331.27|328.67|331.27|328.67|331.06|328.46|0
1642729370000|2022-01-21 01:42:50|331.06|328.46|331.17|328.57|331.27|328.67|330.86|328.26|0
1642729380000|2022-01-21 01:43:00|331.06|328.46|331.17|328.57|331.27|328.67|331.06|328.46|0
1642729390000|2022-01-21 01:43:10|330.86|328.26|331.06|328.46|331.06|328.46|330.03|327.43|0
1642729400000|2022-01-21 01:43:20|331.27|328.67|333.53|330.93|333.53|330.93|331.27|328.67|0
1642729410000|2022-01-21 01:43:30|333.23|330.63|333.53|330.93|333.53|330.93|333.23|330.63|0
1642729420000|2022-01-21 01:43:40|333.44|330.84|332.5|329.9|333.44|330.84|332.5|329.9|0
1642729430000|2022-01-21 01:43:50|332.3|329.7|333.23|330.63|333.23|330.63|332.3|329.7|0
1642729440000|2022-01-21 01:44:00|332.71|330.11|332.3|329.7|332.71|330.11|332.09|329.49|0
1642729450000|2022-01-21 01:44:10|332.2|329.6|332.5|329.9|332.82|330.22|332.2|329.6|0
1642729460000|2022-01-21 01:44:20|332.3|329.7|332.2|329.6|332.3|329.7|332.2|329.6|0
1642729470000|2022-01-21 01:44:30|332.09|329.49|332.5|329.9|332.82|330.22|332.09|329.49|0
1642729480000|2022-01-21 01:44:40|332.82|330.22|332.4|329.8|332.82|330.22|332.4|329.8|0
1642729490000|2022-01-21 01:44:50|332.09|329.49|332.09|329.49|332.4|329.8|332.09|329.49|0
1642729500000|2022-01-21 01:45:00|331.88|329.28|332.71|330.11|332.71|330.11|331.88|329.28|0
1642729510000|2022-01-21 01:45:10|332.5|329.9|332.5|329.9|332.5|329.9|332.3|329.7|0
1642729520000|2022-01-21 01:45:20|332.91|330.31|333.53|330.93|333.53|330.93|332.91|330.31|0
1642729530000|2022-01-21 01:45:30|333.12|330.52|333.43|330.83|333.64|331.04|333.12|330.52|0
1642729540000|2022-01-21 01:45:40|333.23|330.63|332.82|330.22|333.23|330.63|332.82|330.22|0
1642729550000|2022-01-21 01:45:50|333.02|330.42|333.02|330.42|333.02|330.42|332.71|330.11|0
1642729560000|2022-01-21 01:46:00|332.61|330.01|333.33|330.73|333.33|330.73|332.61|330.01|0
1642729570000|2022-01-21 01:46:10|333.23|330.63|333.74|331.14|333.74|331.14|333.23|330.63|0
1642729580000|2022-01-21 01:46:20|333.43|330.83|333.53|330.93|333.74|331.14|333.43|330.83|0
1642729590000|2022-01-21 01:46:30|333.85|331.25|333.95|331.35|334.05|331.45|333.85|331.25|0
1642729600000|2022-01-21 01:46:40|334.05|331.45|334.88|332.28|334.98|332.38|334.05|331.45|0
1642729610000|2022-01-21 01:46:50|334.98|332.38|335.09|332.49|335.09|332.49|334.77|332.17|0
1642729620000|2022-01-21 01:47:00|334.98|332.38|334.67|332.07|334.98|332.38|334.36|331.76|0
1642729630000|2022-01-21 01:47:10|334.36|331.76|333.74|331.14|334.36|331.76|333.53|330.93|0
1642729640000|2022-01-21 01:47:20|333.85|331.25|334.36|331.76|334.36|331.76|333.85|331.25|0
1642729650000|2022-01-21 01:47:30|334.26|331.66|333.53|330.93|334.26|331.66|333.53|330.93|0
1642729660000|2022-01-21 01:47:40|333.12|330.52|333.23|330.63|333.23|330.63|333.12|330.52|0
1642729670000|2022-01-21 01:47:50|333.53|330.93|333.74|331.14|333.85|331.25|333.53|330.93|0
1642729680000|2022-01-21 01:48:00|333.53|330.93|333.33|330.73|333.74|331.14|333.33|330.73|0
1642729690000|2022-01-21 01:48:10|333.74|331.14|334.57|331.97|334.57|331.97|333.74|331.14|0
1642729700000|2022-01-21 01:48:20|334.05|331.45|334.15|331.55|334.15|331.55|334.05|331.45|0
1642729710000|2022-01-21 01:48:30|334.47|331.87|334.26|331.66|334.47|331.87|334.15|331.55|0
1642729720000|2022-01-21 01:48:40|334.56|331.96|334.15|331.55|334.67|332.07|334.15|331.55|0
1642729730000|2022-01-21 01:48:50|334.47|331.87|334.56|331.96|334.56|331.96|334.36|331.76|0
1642729740000|2022-01-21 01:49:00|334.77|332.17|335.39|332.79|335.39|332.79|334.77|332.17|0
1642729750000|2022-01-21 01:49:10|335.18|332.58|336.01|333.41|336.01|333.41|335.18|332.58|0
1642729760000|2022-01-21 01:49:20|336.84|334.24|336.84|334.24|337.05|334.45|336.84|334.24|0
1642729770000|2022-01-21 01:49:30|337.05|334.45|336.63|334.03|337.05|334.45|336.63|334.03|0
1642729780000|2022-01-21 01:49:40|336.53|333.93|336.12|333.52|336.53|333.93|336.12|333.52|0
1642729790000|2022-01-21 01:49:50|336.63|334.03|336.84|334.24|337.05|334.45|336.63|334.03|0
1642729800000|2022-01-21 01:50:00|337.05|334.45|335.6|333|337.05|334.45|335.6|333|0
1642729810000|2022-01-21 01:50:10|335.8|333.2|335.39|332.79|335.8|333.2|335.39|332.79|0
1642729820000|2022-01-21 01:50:20|334.98|332.38|335.39|332.79|335.39|332.79|334.98|332.38|0
1642729830000|2022-01-21 01:50:30|334.98|332.38|334.56|331.96|334.98|332.38|334.56|331.96|0
1642729840000|2022-01-21 01:50:40|334.36|331.76|334.56|331.96|334.56|331.96|334.36|331.76|0
1642729850000|2022-01-21 01:50:50|334.15|331.55|334.15|331.55|334.26|331.66|334.15|331.55|0
1642729860000|2022-01-21 01:51:00|334.36|331.76|335.6|333|335.6|333|334.36|331.76|0
1642729870000|2022-01-21 01:51:10|335.39|332.79|335.8|333.2|335.8|333.2|335.18|332.58|0
1642729880000|2022-01-21 01:51:20|335.6|333|335.29|332.69|335.71|333.11|335.29|332.69|0
1642729890000|2022-01-21 01:51:30|335.39|332.79|335.91|333.31|335.91|333.31|335.39|332.79|0
1642729900000|2022-01-21 01:51:40|336.84|334.24|336.33|333.73|336.84|334.24|336.33|333.73|0
1642729910000|2022-01-21 01:51:50|336.01|333.41|335.8|333.2|336.01|333.41|335.8|333.2|0
1642729920000|2022-01-21 01:52:00|335.18|332.58|334.05|331.45|335.18|332.58|334.05|331.45|0
1642729930000|2022-01-21 01:52:10|333.74|331.14|332.91|330.31|333.74|331.14|332.91|330.31|0
1642729940000|2022-01-21 01:52:20|332.4|329.8|333.43|330.83|333.43|330.83|331.88|329.28|0
1642729950000|2022-01-21 01:52:30|333.12|330.52|332.29|329.69|333.12|330.52|332.29|329.69|0
1642729960000|2022-01-21 01:52:40|331.99|329.39|332.61|330.01|332.61|330.01|331.88|329.28|0
1642729970000|2022-01-21 01:52:50|332.29|329.69|332.09|329.49|332.29|329.69|332.09|329.49|0
1642729980000|2022-01-21 01:53:00|332.61|330.01|333.12|330.52|333.12|330.52|332.5|329.9|0
1642729990000|2022-01-21 01:53:10|332.61|330.01|332.29|329.69|332.7|330.1|332.29|329.69|0
1642730000000|2022-01-21 01:53:20|332.19|329.59|332.79|330.19|332.79|330.19|332.19|329.59|0
1642730010000|2022-01-21 01:53:30|332.59|329.99|332.08|329.48|332.59|329.99|332.08|329.48|0
1642730020000|2022-01-21 01:53:40|331.97|329.37|331.97|329.37|331.97|329.37|331.77|329.17|0
1642730030000|2022-01-21 01:53:50|332.18|329.58|332.18|329.58|332.18|329.58|332.18|329.58|0
1642730040000|2022-01-21 01:54:00|332.49|329.89|332.18|329.58|332.49|329.89|332.18|329.58|0
1642730050000|2022-01-21 01:54:10|332.28|329.68|332.49|329.89|332.59|329.99|332.28|329.68|0
1642730060000|2022-01-21 01:54:20|332.59|329.99|332.69|330.09|332.69|330.09|332.38|329.78|0
1642730070000|2022-01-21 01:54:30|332.79|330.19|332.59|329.99|332.79|330.19|332.59|329.99|0
1642730080000|2022-01-21 01:54:40|332.18|329.58|331.26|328.66|332.18|329.58|331.26|328.66|0
1642730090000|2022-01-21 01:54:50|331.36|328.76|330.54|327.94|331.36|328.76|330.54|327.94|0
1642730100000|2022-01-21 01:55:00|329.92|327.32|330.13|327.53|330.33|327.73|329.92|327.32|0
1642730110000|2022-01-21 01:55:10|330.44|327.84|331.05|328.45|331.05|328.45|330.44|327.84|0
1642730120000|2022-01-21 01:55:20|331.15|328.55|331.36|328.76|331.36|328.76|331.15|328.55|0
1642730130000|2022-01-21 01:55:30|331.56|328.96|331.56|328.96|331.56|328.96|331.36|328.76|0
1642730140000|2022-01-21 01:55:40|331.46|328.86|331.26|328.66|331.46|328.86|331.26|328.66|0
1642730150000|2022-01-21 01:55:50|330.95|328.35|331.97|329.37|331.97|329.37|330.74|328.14|0
1642730160000|2022-01-21 01:56:00|331.76|329.16|331.97|329.37|331.97|329.37|331.76|329.16|0
1642730170000|2022-01-21 01:56:10|331.87|329.27|329.92|327.32|331.87|329.27|329.92|327.32|0
1642730180000|2022-01-21 01:56:20|329.72|327.12|330.03|327.43|330.13|327.53|329.72|327.12|0
1642730190000|2022-01-21 01:56:30|330.13|327.53|329.72|327.12|330.33|327.73|329.72|327.12|0
1642730200000|2022-01-21 01:56:40|329.31|326.71|328.9|326.3|329.31|326.71|328.9|326.3|0
1642730210000|2022-01-21 01:56:50|328.49|325.89|328.8|326.2|329.31|326.71|328.49|325.89|0
1642730220000|2022-01-21 01:57:00|328.7|326.1|328.7|326.1|328.7|326.1|328.49|325.89|0
1642730230000|2022-01-21 01:57:10|328.49|325.89|328.6|326|328.7|326.1|328.49|325.89|0
1642730240000|2022-01-21 01:57:20|328.49|325.89|328.7|326.1|328.7|326.1|328.19|325.59|0
1642730250000|2022-01-21 01:57:30|328.49|325.89|328.7|326.1|328.7|326.1|328.49|325.89|0
1642730260000|2022-01-21 01:57:40|328.19|325.59|327.99|325.39|328.19|325.59|327.58|324.98|0
1642730270000|2022-01-21 01:57:50|327.88|325.28|328.08|325.48|328.29|325.69|327.88|325.28|0
1642730280000|2022-01-21 01:58:00|328.8|326.2|328.7|326.1|328.8|326.2|328.49|325.89|0
1642730290000|2022-01-21 01:58:10|328.29|325.69|328.7|326.1|328.7|326.1|328.29|325.69|0
1642730300000|2022-01-21 01:58:20|329.1|326.5|328.7|326.1|329.1|326.5|328.7|326.1|0
1642730310000|2022-01-21 01:58:30|328.8|326.2|329.01|326.41|329.01|326.41|328.8|326.2|0
1642730320000|2022-01-21 01:58:40|329.21|326.61|328.08|325.48|329.21|326.61|328.08|325.48|0
1642730330000|2022-01-21 01:58:50|328.29|325.69|328.08|325.48|328.39|325.79|328.08|325.48|0
1642730340000|2022-01-21 01:59:00|327.47|324.87|328.9|326.3|328.9|326.3|327.06|324.46|0
1642730350000|2022-01-21 01:59:10|329.1|326.5|328.9|326.3|329.1|326.5|328.8|326.2|0
1642730360000|2022-01-21 01:59:20|328.49|325.89|328.69|326.09|328.69|326.09|328.39|325.79|0
1642730370000|2022-01-21 01:59:30|328.49|325.89|327.47|324.87|328.49|325.89|327.47|324.87|0
1642730380000|2022-01-21 01:59:40|327.27|324.67|327.27|324.67|327.37|324.77|327.27|324.67|0
1642730390000|2022-01-21 01:59:50|327.78|325.18|327.78|325.18|327.78|325.18|327.27|324.67|0
1642730400000|2022-01-21 02:00:00|327.88|325.28|328.8|326.2|328.8|326.2|327.88|325.28|0
1642730410000|2022-01-21 02:00:10|328.49|325.89|328.69|326.09|328.9|326.3|328.49|325.89|0
1642730420000|2022-01-21 02:00:20|328.39|325.79|327.67|325.07|328.39|325.79|327.67|325.07|0
1642730430000|2022-01-21 02:00:30|327.78|325.18|327.88|325.28|327.88|325.28|327.78|325.18|0
1642730440000|2022-01-21 02:00:40|328.08|325.48|328.19|325.59|328.19|325.59|327.98|325.38|0
1642730450000|2022-01-21 02:00:50|328.29|325.69|328.29|325.69|328.29|325.69|327.98|325.38|0
1642730460000|2022-01-21 02:01:00|328.08|325.48|328.29|325.69|328.29|325.69|328.08|325.48|0
1642730470000|2022-01-21 02:01:10|328.19|325.59|328.19|325.59|328.29|325.69|328.19|325.59|0
1642730480000|2022-01-21 02:01:20|328.08|325.48|328.08|325.48|328.08|325.48|327.88|325.28|0
1642730490000|2022-01-21 02:01:30|328.29|325.69|328.39|325.79|328.39|325.79|328.29|325.69|0
1642730500000|2022-01-21 02:01:40|328.49|325.89|327.27|324.67|328.6|326|327.27|324.67|0
1642730510000|2022-01-21 02:01:50|327.47|324.87|328.9|326.3|328.9|326.3|327.47|324.87|0
1642730520000|2022-01-21 02:02:00|328.69|326.09|327.58|324.98|328.69|326.09|327.58|324.98|0
1642730530000|2022-01-21 02:02:10|327.37|324.77|326.65|324.05|327.37|324.77|326.65|324.05|0
1642730540000|2022-01-21 02:02:20|326.45|323.85|326.25|323.65|326.56|323.96|326.25|323.65|0
1642730550000|2022-01-21 02:02:30|326.45|323.85|325.43|322.83|326.45|323.85|325.43|322.83|0
1642730560000|2022-01-21 02:02:40|325.64|323.04|326.04|323.44|326.04|323.44|325.64|323.04|0
1642730570000|2022-01-21 02:02:50|325.64|323.04|325.95|323.35|325.95|323.35|325.64|323.04|0
1642730580000|2022-01-21 02:03:00|325.64|323.04|325.95|323.35|325.95|323.35|325.64|323.04|0
1642730590000|2022-01-21 02:03:10|325.84|323.24|325.23|322.63|325.84|323.24|325.23|322.63|0
1642730600000|2022-01-21 02:03:20|325.74|323.14|326.65|324.05|326.65|324.05|325.74|323.14|0
1642730610000|2022-01-21 02:03:30|326.15|323.55|326.76|324.16|326.76|324.16|326.15|323.55|0
1642730620000|2022-01-21 02:03:40|327.06|324.46|327.06|324.46|327.06|324.46|326.96|324.36|0
1642730630000|2022-01-21 02:03:50|326.86|324.26|326.25|323.65|326.86|324.26|326.25|323.65|0
1642730640000|2022-01-21 02:04:00|326.45|323.85|326.25|323.65|326.45|323.85|326.04|323.44|0
1642730650000|2022-01-21 02:04:10|326.35|323.75|326.35|323.75|326.56|323.96|326.35|323.75|0
1642730660000|2022-01-21 02:04:20|326.45|323.85|326.15|323.55|326.45|323.85|326.15|323.55|0
1642730670000|2022-01-21 02:04:30|326.25|323.65|326.25|323.65|326.45|323.85|326.25|323.65|0
1642730680000|2022-01-21 02:04:40|326.15|323.55|326.25|323.65|326.35|323.75|326.15|323.55|0
1642730690000|2022-01-21 02:04:50|326.15|323.55|326.45|323.85|326.45|323.85|326.15|323.55|0
1642730700000|2022-01-21 02:05:00|325.84|323.24|325.84|323.24|325.84|323.24|325.74|323.14|0
1642730710000|2022-01-21 02:05:10|325.54|322.94|325.43|322.83|325.84|323.24|325.43|322.83|0
1642730720000|2022-01-21 02:05:20|325.33|322.73|325.13|322.53|325.64|323.04|325.13|322.53|0
1642730730000|2022-01-21 02:05:30|325.23|322.63|325.03|322.43|325.23|322.63|325.03|322.43|0
1642730740000|2022-01-21 02:05:40|325.13|322.53|325.43|322.83|325.43|322.83|325.13|322.53|0
1642730750000|2022-01-21 02:05:50|325.54|322.94|325.94|323.34|325.94|323.34|325.54|322.94|0
1642730760000|2022-01-21 02:06:00|325.84|323.24|325.84|323.24|326.25|323.65|325.84|323.24|0
1642730770000|2022-01-21 02:06:10|325.74|323.14|325.03|322.43|325.74|323.14|325.03|322.43|0
1642730780000|2022-01-21 02:06:20|325.33|322.73|325.23|322.63|325.33|322.73|325.23|322.63|0
1642730790000|2022-01-21 02:06:30|325.43|322.83|325.43|322.83|325.74|323.14|325.43|322.83|0
1642730800000|2022-01-21 02:06:40|324.62|322.02|324.12|321.52|324.62|322.02|324.12|321.52|0
1642730810000|2022-01-21 02:06:50|324.21|321.61|324.52|321.92|324.52|321.92|324.12|321.52|0
1642730820000|2022-01-21 02:07:00|324.42|321.82|323.81|321.21|324.42|321.82|323.51|320.91|0
1642730830000|2022-01-21 02:07:10|324.01|321.41|323.44|320.84|324.01|321.41|323.44|320.84|0
1642730840000|2022-01-21 02:07:20|323.54|320.94|323.54|320.94|323.54|320.94|323.54|320.94|0
1642730860000|2022-01-21 02:07:40|323.33|320.73|323.54|320.94|323.54|320.94|323.24|320.64|0
1642730870000|2022-01-21 02:07:50|323.24|320.64|323.33|320.73|323.33|320.73|323.24|320.64|0
1642730880000|2022-01-21 02:08:00|323.44|320.84|323.54|320.94|323.54|320.94|323.33|320.73|0
1642730890000|2022-01-21 02:08:10|323.33|320.73|323.13|320.53|323.33|320.73|323.13|320.53|0
1642730900000|2022-01-21 02:08:20|322.72|320.12|322.93|320.33|322.93|320.33|322.72|320.12|0
1642730910000|2022-01-21 02:08:30|322.52|319.92|322.72|320.12|322.72|320.12|322.52|319.92|0
1642730920000|2022-01-21 02:08:40|322.93|320.33|323.44|320.84|323.44|320.84|322.93|320.33|0
1642730930000|2022-01-21 02:08:50|323.54|320.94|323.33|320.73|323.54|320.94|323.33|320.73|0
1642730940000|2022-01-21 02:09:00|323.13|320.53|323.54|320.94|323.54|320.94|323.13|320.53|0
1642730950000|2022-01-21 02:09:10|323.13|320.53|322.52|319.92|323.33|320.73|322.52|319.92|0
1642730960000|2022-01-21 02:09:20|322.72|320.12|322.83|320.23|322.83|320.23|322.72|320.12|0
1642730970000|2022-01-21 02:09:30|323.54|320.94|323.74|321.14|323.94|321.34|323.54|320.94|0
1642730980000|2022-01-21 02:09:40|323.64|321.04|323.74|321.14|323.74|321.14|323.64|321.04|0
1642730990000|2022-01-21 02:09:50|323.33|320.73|323.74|321.14|323.74|321.14|323.33|320.73|0
1642731000000|2022-01-21 02:10:00|323.64|321.04|324.55|321.95|324.55|321.95|323.64|321.04|0
1642731010000|2022-01-21 02:10:10|324.76|322.16|325.16|322.56|325.16|322.56|324.76|322.16|0
1642731020000|2022-01-21 02:10:20|325.37|322.77|325.37|322.77|325.57|322.97|325.37|322.77|0
1642731030000|2022-01-21 02:10:30|324.76|322.16|324.96|322.36|325.16|322.56|324.76|322.16|0
1642731040000|2022-01-21 02:10:40|324.76|322.16|324.96|322.36|324.96|322.36|324.76|322.16|0
1642731050000|2022-01-21 02:10:50|324.76|322.16|325.16|322.56|325.16|322.56|324.76|322.16|0
1642731060000|2022-01-21 02:11:00|324.96|322.36|324.15|321.55|324.96|322.36|324.15|321.55|0
1642731070000|2022-01-21 02:11:10|324.35|321.75|324.15|321.55|324.35|321.75|324.15|321.55|0
1642731080000|2022-01-21 02:11:20|324.25|321.65|324.15|321.55|324.35|321.75|324.15|321.55|0
1642731090000|2022-01-21 02:11:30|323.94|321.34|324.15|321.55|324.35|321.75|323.94|321.34|0
1642731100000|2022-01-21 02:11:40|324.14|321.54|324.35|321.75|324.35|321.75|324.14|321.54|0
1642731110000|2022-01-21 02:11:50|324.45|321.85|324.35|321.75|324.45|321.85|324.35|321.75|0
1642731120000|2022-01-21 02:12:00|324.25|321.65|324.25|321.65|324.35|321.75|324.14|321.54|0
1642731130000|2022-01-21 02:12:10|324.35|321.75|324.35|321.75|324.45|321.85|324.35|321.75|0
1642731140000|2022-01-21 02:12:20|324.55|321.95|324.35|321.75|324.55|321.95|324.35|321.75|0
1642731150000|2022-01-21 02:12:30|324.45|321.85|324.35|321.75|324.45|321.85|324.35|321.75|0
1642731160000|2022-01-21 02:12:40|323.94|321.34|324.05|321.45|324.05|321.45|323.74|321.14|0
1642731170000|2022-01-21 02:12:50|324.14|321.54|324.25|321.65|324.35|321.75|324.14|321.54|0
1642731180000|2022-01-21 02:13:00|324.35|321.75|324.14|321.54|324.35|321.75|324.14|321.54|0
1642731190000|2022-01-21 02:13:10|324.55|321.95|324.75|322.15|324.75|322.15|324.55|321.95|0
1642731200000|2022-01-21 02:13:20|324.66|322.06|324.96|322.36|324.96|322.36|324.66|322.06|0
1642731210000|2022-01-21 02:13:30|325.16|322.56|325.16|322.56|325.16|322.56|324.96|322.36|0
1642731220000|2022-01-21 02:13:40|325.27|322.67|325.27|322.67|325.37|322.77|325.16|322.56|0
1642731230000|2022-01-21 02:13:50|325.06|322.46|324.86|322.26|325.06|322.46|324.75|322.15|0
1642731240000|2022-01-21 02:14:00|325.16|322.56|325.16|322.56|325.16|322.56|325.16|322.56|0
1642731250000|2022-01-21 02:14:10|325.27|322.67|324.96|322.36|325.27|322.67|324.96|322.36|0
1642731260000|2022-01-21 02:14:20|325.16|322.56|324.75|322.15|325.16|322.56|324.75|322.15|0
1642731270000|2022-01-21 02:14:30|324.96|322.36|325.06|322.46|325.16|322.56|324.86|322.26|0
1642731280000|2022-01-21 02:14:40|324.75|322.15|324.75|322.15|324.86|322.26|324.66|322.06|0
1642731290000|2022-01-21 02:14:50|324.86|322.26|324.45|321.85|324.86|322.26|324.45|321.85|0
1642731300000|2022-01-21 02:15:00|324.35|321.75|325.57|322.97|325.57|322.97|324.14|321.54|0
1642731310000|2022-01-21 02:15:10|325.98|323.38|325.36|322.76|325.98|323.38|324.96|322.36|0
1642731320000|2022-01-21 02:15:20|325.47|322.87|326.38|323.78|326.38|323.78|325.47|322.87|0
1642731330000|2022-01-21 02:15:30|326.59|323.99|327|324.4|327.1|324.5|326.59|323.99|0
1642731340000|2022-01-21 02:15:40|327.2|324.6|327.1|324.5|327.2|324.6|327|324.4|0
1642731350000|2022-01-21 02:15:50|327.2|324.6|327.4|324.8|327.4|324.8|327.2|324.6|0
1642731360000|2022-01-21 02:16:00|327.61|325.01|327.4|324.8|327.61|325.01|327.4|324.8|0
1642731370000|2022-01-21 02:16:10|327.51|324.91|327.4|324.8|327.51|324.91|327.4|324.8|0
1642731380000|2022-01-21 02:16:20|327.61|325.01|327.51|324.91|327.72|325.12|327.51|324.91|0
1642731390000|2022-01-21 02:16:30|327.4|324.8|327.61|325.01|327.61|325.01|327.4|324.8|0
1642731400000|2022-01-21 02:16:40|328.02|325.42|327.92|325.32|328.84|326.24|327.92|325.32|0
1642731410000|2022-01-21 02:16:50|328.02|325.42|327.4|324.8|328.02|325.42|327.4|324.8|0
1642731420000|2022-01-21 02:17:00|327.61|325.01|327.61|325.01|327.71|325.11|327.4|324.8|0
1642731430000|2022-01-21 02:17:10|327.4|324.8|327.2|324.6|327.4|324.8|327.2|324.6|0
1642731440000|2022-01-21 02:17:20|327|324.4|326.69|324.09|327|324.4|326.59|323.99|0
1642731450000|2022-01-21 02:17:30|326.59|323.99|326.79|324.19|326.79|324.19|326.59|323.99|0
1642731460000|2022-01-21 02:17:40|326.9|324.3|326.59|323.99|326.9|324.3|326.59|323.99|0
1642731470000|2022-01-21 02:17:50|327|324.4|327.31|324.71|327.4|324.8|327|324.4|0
1642731480000|2022-01-21 02:18:00|327|324.4|327|324.4|327|324.4|326.69|324.09|0
1642731490000|2022-01-21 02:18:10|327.2|324.6|327.4|324.8|327.4|324.8|327.2|324.6|0
1642731500000|2022-01-21 02:18:20|327.31|324.71|327.4|324.8|327.4|324.8|327.1|324.5|0
1642731510000|2022-01-21 02:18:30|327.51|324.91|328.02|325.42|328.02|325.42|327.51|324.91|0
1642731520000|2022-01-21 02:18:40|327.92|325.32|328.43|325.83|328.43|325.83|327.81|325.21|0
1642731530000|2022-01-21 02:18:50|328.33|325.73|328.02|325.42|328.43|325.83|328.02|325.42|0
1642731540000|2022-01-21 02:19:00|327.92|325.32|327.61|325.01|327.92|325.32|327.61|325.01|0
1642731550000|2022-01-21 02:19:10|328.02|325.42|327.92|325.32|328.02|325.42|327.92|325.32|0
1642731560000|2022-01-21 02:19:20|328.02|325.42|327.3|324.7|328.22|325.62|327.3|324.7|0
1642731570000|2022-01-21 02:19:30|327.41|324.81|327.41|324.81|327.41|324.81|327.41|324.81|0
1642731580000|2022-01-21 02:19:40|327.51|324.91|327.51|324.91|327.71|325.11|327.51|324.91|0
1642731600000|2022-01-21 02:20:00|327.41|324.81|327.09|324.49|327.41|324.81|326.68|324.08|0
1642731610000|2022-01-21 02:20:10|327|324.4|325.86|323.26|327|324.4|325.86|323.26|0
1642731620000|2022-01-21 02:20:20|326.27|323.67|326.89|324.29|326.89|324.29|326.27|323.67|0
1642731630000|2022-01-21 02:20:30|327|324.4|326.89|324.29|327|324.4|326.89|324.29|0
1642731640000|2022-01-21 02:20:40|327.09|324.49|327.3|324.7|327.3|324.7|327.09|324.49|0
1642731650000|2022-01-21 02:20:50|327.41|324.81|327.41|324.81|327.41|324.81|327.41|324.81|0
1642731660000|2022-01-21 02:21:00|327|324.4|326.38|323.78|327|324.4|326.38|323.78|0
1642731670000|2022-01-21 02:21:10|326.48|323.88|326.38|323.78|326.48|323.88|326.27|323.67|0
1642731680000|2022-01-21 02:21:20|327|324.4|327|324.4|327|324.4|327|324.4|0
1642731690000|2022-01-21 02:21:30|327.09|324.49|327.92|325.32|327.92|325.32|327.09|324.49|0
1642731700000|2022-01-21 02:21:40|327.71|325.11|327.5|324.9|327.92|325.32|327.5|324.9|0
1642731710000|2022-01-21 02:21:50|327.41|324.81|327.41|324.81|327.41|324.81|327.41|324.81|0
1642731720000|2022-01-21 02:22:00|327.3|324.7|327.3|324.7|327.3|324.7|327.3|324.7|0
1642731730000|2022-01-21 02:22:10|327.09|324.49|327.3|324.7|327.41|324.81|327.09|324.49|0
1642731740000|2022-01-21 02:22:20|326.68|324.08|326.48|323.88|326.68|324.08|326.48|323.88|0
1642731750000|2022-01-21 02:22:30|326.17|323.57|326.38|323.78|326.38|323.78|326.17|323.57|0
1642731760000|2022-01-21 02:22:40|326.68|324.08|326.38|323.78|326.79|324.19|326.38|323.78|0
1642731770000|2022-01-21 02:22:50|326.07|323.47|325.04|322.44|326.07|323.47|325.04|322.44|0
1642731780000|2022-01-21 02:23:00|324.84|322.24|324.84|322.24|324.84|322.24|324.63|322.03|0
1642731790000|2022-01-21 02:23:10|324.43|321.83|324.84|322.24|324.84|322.24|324.43|321.83|0
1642731800000|2022-01-21 02:23:20|324.63|322.03|324.84|322.24|324.95|322.35|324.63|322.03|0
1642731810000|2022-01-21 02:23:30|324.74|322.14|325.15|322.55|325.15|322.55|324.54|321.94|0
1642731820000|2022-01-21 02:23:40|325.04|322.44|325.25|322.65|325.25|322.65|325.04|322.44|0
1642731830000|2022-01-21 02:23:50|325.04|322.44|325.04|322.44|325.04|322.44|324.84|322.24|0
1642731840000|2022-01-21 02:24:00|325.15|322.55|325.25|322.65|325.25|322.65|324.94|322.34|0
1642731850000|2022-01-21 02:24:10|325.15|322.55|324.63|322.03|325.15|322.55|324.63|322.03|0
1642731860000|2022-01-21 02:24:20|324.74|322.14|325.04|322.44|325.04|322.44|324.74|322.14|0
1642731870000|2022-01-21 02:24:30|324.63|322.03|324.84|322.24|324.84|322.24|324.63|322.03|0
1642731880000|2022-01-21 02:24:40|324.74|322.14|324.74|322.14|324.74|322.14|324.74|322.14|0
1642731890000|2022-01-21 02:24:50|324.63|322.03|325.04|322.44|325.04|322.44|324.63|322.03|0
1642731900000|2022-01-21 02:25:00|325.15|322.55|325.04|322.44|325.25|322.65|325.04|322.44|0
1642731910000|2022-01-21 02:25:10|325.25|322.65|325.25|322.65|325.25|322.65|325.25|322.65|0
1642731920000|2022-01-21 02:25:20|325.56|322.96|325.66|323.06|325.76|323.16|325.56|322.96|0
1642731930000|2022-01-21 02:25:30|325.76|323.16|325.35|322.75|325.76|323.16|325.35|322.75|0
1642731940000|2022-01-21 02:25:40|325.25|322.65|325.25|322.65|325.35|322.75|325.25|322.65|0
1642731950000|2022-01-21 02:25:50|325.35|322.75|325.35|322.75|325.35|322.75|325.25|322.65|0
1642731960000|2022-01-21 02:26:00|325.25|322.65|325.56|322.96|325.56|322.96|325.04|322.44|0
1642731970000|2022-01-21 02:26:10|325.86|323.26|325.86|323.26|326.07|323.47|325.86|323.26|0
1642731980000|2022-01-21 02:26:20|326.17|323.57|326.07|323.47|326.17|323.57|326.07|323.47|0
1642731990000|2022-01-21 02:26:30|326.17|323.57|326.07|323.47|326.17|323.57|326.07|323.47|0
1642732000000|2022-01-21 02:26:40|326.17|323.57|326.07|323.47|326.27|323.67|326.07|323.47|0
1642732010000|2022-01-21 02:26:50|326.27|323.67|326.48|323.88|326.48|323.88|326.27|323.67|0
1642732020000|2022-01-21 02:27:00|326.89|324.29|326.79|324.19|326.89|324.29|326.79|324.19|0
1642732030000|2022-01-21 02:27:10|327.09|324.49|326.89|324.29|327.09|324.49|326.89|324.29|0
1642732050000|2022-01-21 02:27:30|326.48|323.88|325.66|323.06|326.48|323.88|325.66|323.06|0
1642732060000|2022-01-21 02:27:40|325.25|322.65|325.45|322.85|325.45|322.85|325.25|322.65|0
1642732070000|2022-01-21 02:27:50|325.86|323.26|326.27|323.67|326.27|323.67|325.66|323.06|0
1642732080000|2022-01-21 02:28:00|326.68|324.08|326.89|324.29|327.09|324.49|326.68|324.08|0
1642732090000|2022-01-21 02:28:10|326.68|324.08|326.38|323.78|326.68|324.08|326.38|323.78|0
1642732100000|2022-01-21 02:28:20|326.17|323.57|325.86|323.26|326.17|323.57|325.86|323.26|0
1642732110000|2022-01-21 02:28:30|326.07|323.47|326.47|323.87|326.47|323.87|326.07|323.47|0
1642732120000|2022-01-21 02:28:40|326.79|324.19|326.27|323.67|326.79|324.19|326.27|323.67|0
1642732130000|2022-01-21 02:28:50|326.47|323.87|326.27|323.67|326.47|323.87|326.27|323.67|0
1642732140000|2022-01-21 02:29:00|326.38|323.78|326.68|324.08|326.68|324.08|326.38|323.78|0
1642732150000|2022-01-21 02:29:10|326.38|323.78|326.06|323.46|326.38|323.78|326.06|323.46|0
1642732160000|2022-01-21 02:29:20|326.27|323.67|326.47|323.87|326.47|323.87|326.27|323.67|0
1642732170000|2022-01-21 02:29:30|326.38|323.78|326.38|323.78|326.47|323.87|326.27|323.67|0
1642732180000|2022-01-21 02:29:40|326.27|323.67|326.27|323.67|326.38|323.78|326.27|323.67|0
1642732190000|2022-01-21 02:29:50|326.38|323.78|326.38|323.78|326.47|323.87|326.27|323.67|0
1642732200000|2022-01-21 02:30:00|326.27|323.67|326.68|324.08|326.68|324.08|326.27|323.67|0
1642732210000|2022-01-21 02:30:10|326.47|323.87|326.79|324.19|326.79|324.19|326.47|323.87|0
1642732220000|2022-01-21 02:30:20|326.99|324.39|326.79|324.19|327.09|324.49|326.79|324.19|0
1642732230000|2022-01-21 02:30:30|326.68|324.08|327.09|324.49|327.09|324.49|326.68|324.08|0
1642732240000|2022-01-21 02:30:40|326.88|324.28|326.88|324.28|327.09|324.49|326.88|324.28|0
1642732250000|2022-01-21 02:30:50|326.99|324.39|327.09|324.49|327.09|324.49|326.99|324.39|0
1642732260000|2022-01-21 02:31:00|326.88|324.28|326.68|324.08|326.88|324.28|326.68|324.08|0
1642732270000|2022-01-21 02:31:10|326.88|324.28|326.88|324.28|327.29|324.69|326.88|324.28|0
1642732280000|2022-01-21 02:31:20|327.09|324.49|326.68|324.08|327.09|324.49|326.68|324.08|0
1642732290000|2022-01-21 02:31:30|326.79|324.19|326.68|324.08|326.79|324.19|326.58|323.98|0
1642732300000|2022-01-21 02:31:40|326.79|324.19|326.99|324.39|327.09|324.49|326.79|324.19|0
1642732310000|2022-01-21 02:31:50|326.88|324.28|326.88|324.28|326.99|324.39|326.88|324.28|0
1642732320000|2022-01-21 02:32:00|326.68|324.08|326.47|323.87|326.68|324.08|326.47|323.87|0
1642732330000|2022-01-21 02:32:10|326.68|324.08|326.47|323.87|326.68|324.08|326.37|323.77|0
1642732340000|2022-01-21 02:32:20|326.37|323.77|326.37|323.77|326.47|323.87|326.37|323.77|0
1642732350000|2022-01-21 02:32:30|326.47|323.87|326.68|324.08|326.68|324.08|326.27|323.67|0
1642732360000|2022-01-21 02:32:40|326.78|324.18|326.88|324.28|326.88|324.28|326.78|324.18|0
1642732370000|2022-01-21 02:32:50|326.99|324.39|326.99|324.39|327.09|324.49|326.99|324.39|0
1642732380000|2022-01-21 02:33:00|326.88|324.28|327.09|324.49|327.19|324.59|326.88|324.28|0
1642732390000|2022-01-21 02:33:10|327.19|324.59|326.47|323.87|327.19|324.59|326.47|323.87|0
1642732400000|2022-01-21 02:33:20|326.27|323.67|326.68|324.08|326.68|324.08|326.27|323.67|0
1642732410000|2022-01-21 02:33:30|326.58|323.98|326.78|324.18|326.78|324.18|326.58|323.98|0
1642732420000|2022-01-21 02:33:40|326.88|324.28|326.78|324.18|326.88|324.28|326.78|324.18|0
1642732430000|2022-01-21 02:33:50|326.58|323.98|326.47|323.87|326.58|323.98|326.47|323.87|0
1642732440000|2022-01-21 02:34:00|326.78|324.18|326.37|323.77|326.78|324.18|326.37|323.77|0
1642732450000|2022-01-21 02:34:10|326.17|323.57|326.27|323.67|326.27|323.67|325.86|323.26|0
1642732460000|2022-01-21 02:34:20|326.47|323.87|326.37|323.77|326.47|323.87|326.37|323.77|0
1642732470000|2022-01-21 02:34:30|326.27|323.67|326.27|323.67|326.27|323.67|326.27|323.67|0
1642732480000|2022-01-21 02:34:40|326.17|323.57|326.47|323.87|326.47|323.87|326.06|323.46|0
1642732490000|2022-01-21 02:34:50|326.68|324.08|327.91|325.31|327.91|325.31|326.68|324.08|0
1642732500000|2022-01-21 02:35:00|328.32|325.72|329.97|327.37|329.97|327.37|328.32|325.72|0
1642732510000|2022-01-21 02:35:10|330.17|327.57|329.55|326.95|330.79|328.19|329.55|326.95|0
1642732520000|2022-01-21 02:35:20|328.11|325.51|328.11|325.51|328.11|325.51|327.7|325.1|0
1642732530000|2022-01-21 02:35:30|328.22|325.62|327.91|325.31|328.22|325.62|327.91|325.31|0
1642732540000|2022-01-21 02:35:40|327.7|325.1|327.5|324.9|327.7|325.1|327.29|324.69|0
1642732550000|2022-01-21 02:35:50|327.29|324.69|327.5|324.9|327.5|324.9|327.29|324.69|0
1642732560000|2022-01-21 02:36:00|327.91|325.31|328.11|325.51|328.22|325.62|327.91|325.31|0
1642732570000|2022-01-21 02:36:10|328.32|325.72|328.11|325.51|328.32|325.72|328.11|325.51|0
1642732580000|2022-01-21 02:36:20|328.32|325.72|328.32|325.72|328.32|325.72|328.22|325.62|0
1642732590000|2022-01-21 02:36:30|328.11|325.51|328.11|325.51|328.11|325.51|327.91|325.31|0
1642732600000|2022-01-21 02:36:40|327.91|325.31|327.7|325.1|327.91|325.31|327.7|325.1|0
1642732610000|2022-01-21 02:36:50|327.6|325|327.6|325|327.6|325|327.6|325|0
1642732620000|2022-01-21 02:37:00|327.7|325.1|327.29|324.69|327.7|325.1|327.29|324.69|0
1642732630000|2022-01-21 02:37:10|327.09|324.49|328.11|325.51|328.11|325.51|327.09|324.49|0
1642732640000|2022-01-21 02:37:20|327.91|325.31|327.7|325.1|327.91|325.31|327.7|325.1|0
1642732650000|2022-01-21 02:37:30|327.5|324.9|328.01|325.41|328.01|325.41|327.5|324.9|0
1642732660000|2022-01-21 02:37:40|327.81|325.21|327.91|325.31|327.91|325.31|327.81|325.21|0
1642732670000|2022-01-21 02:37:50|328.01|325.41|327.91|325.31|328.01|325.41|327.91|325.31|0
1642732680000|2022-01-21 02:38:00|327.6|325|327.6|325|327.7|325.1|327.6|325|0
1642732690000|2022-01-21 02:38:10|328.22|325.62|329.35|326.75|329.35|326.75|328.11|325.51|0
1642732700000|2022-01-21 02:38:20|330.58|327.98|329.87|327.27|330.58|327.98|329.76|327.16|0
1642732710000|2022-01-21 02:38:30|330.17|327.57|330.38|327.78|330.38|327.78|329.96|327.36|0
1642732720000|2022-01-21 02:38:40|330.17|327.57|330.79|328.19|330.79|328.19|330.17|327.57|0
1642732730000|2022-01-21 02:38:50|330.58|327.98|330.38|327.78|330.79|328.19|330.38|327.78|0
1642732740000|2022-01-21 02:39:00|331.82|329.22|330.9|328.3|331.82|329.22|330.9|328.3|0
1642732750000|2022-01-21 02:39:10|330.58|327.98|329.96|327.36|330.58|327.98|329.96|327.36|0
1642732760000|2022-01-21 02:39:20|330.17|327.57|329.96|327.36|330.17|327.57|329.96|327.36|0
1642732770000|2022-01-21 02:39:30|330.07|327.47|329.96|327.36|330.17|327.57|329.86|327.26|0
1642732780000|2022-01-21 02:39:40|329.76|327.16|329.76|327.16|329.76|327.16|329.76|327.16|0
1642732790000|2022-01-21 02:39:50|329.96|327.36|329.76|327.16|330.17|327.57|329.76|327.16|0
1642732800000|2022-01-21 02:40:00|329.96|327.36|330.38|327.78|330.38|327.78|329.96|327.36|0
1642732810000|2022-01-21 02:40:10|330.17|327.57|330.17|327.57|330.28|327.68|330.17|327.57|0
1642732820000|2022-01-21 02:40:20|330.28|327.68|330.38|327.78|330.38|327.78|330.28|327.68|0
1642732830000|2022-01-21 02:40:30|330.07|327.47|330.58|327.98|330.58|327.98|330.07|327.47|0
1642732840000|2022-01-21 02:40:40|330.38|327.78|330.99|328.39|330.99|328.39|330.38|327.78|0
1642732860000|2022-01-21 02:41:00|330.79|328.19|330.99|328.39|330.99|328.39|330.79|328.19|0
1642732870000|2022-01-21 02:41:10|331.2|328.6|331.2|328.6|331.41|328.81|331.1|328.5|0
1642732880000|2022-01-21 02:41:20|330.99|328.39|330.99|328.39|331.41|328.81|330.99|328.39|0
1642732890000|2022-01-21 02:41:30|330.58|327.98|330.89|328.29|330.99|328.39|330.58|327.98|0
1642732900000|2022-01-21 02:41:40|330.79|328.19|329.96|327.36|330.79|328.19|329.96|327.36|0
1642732910000|2022-01-21 02:41:50|330.17|327.57|329.86|327.26|330.17|327.57|329.86|327.26|0
1642732920000|2022-01-21 02:42:00|329.96|327.36|330.58|327.98|330.79|328.19|329.96|327.36|0
1642732930000|2022-01-21 02:42:10|330.79|328.19|330.58|327.98|330.79|328.19|330.37|327.77|0
1642732940000|2022-01-21 02:42:20|330.37|327.77|330.99|328.39|330.99|328.39|330.37|327.77|0
1642732950000|2022-01-21 02:42:30|330.79|328.19|330.69|328.09|330.79|328.19|330.69|328.09|0
1642732960000|2022-01-21 02:42:40|330.79|328.19|331.82|329.22|331.82|329.22|330.79|328.19|0
1642732970000|2022-01-21 02:42:50|331.72|329.12|332.64|330.04|332.75|330.15|331.72|329.12|0
1642732980000|2022-01-21 02:43:00|332.75|330.15|332.64|330.04|332.75|330.15|332.02|329.42|0
1642732990000|2022-01-21 02:43:10|332.85|330.25|332.23|329.63|333.06|330.46|332.23|329.63|0
1642733000000|2022-01-21 02:43:20|332.34|329.74|331.82|329.22|332.34|329.74|331.72|329.12|0
1642733010000|2022-01-21 02:43:30|331.61|329.01|331.4|328.8|331.82|329.22|331.4|328.8|0
1642733020000|2022-01-21 02:43:40|331.82|329.22|332.85|330.25|332.85|330.25|331.82|329.22|0
1642733030000|2022-01-21 02:43:50|332.64|330.04|333.47|330.87|333.47|330.87|332.64|330.04|0
1642733040000|2022-01-21 02:44:00|333.68|331.08|333.37|330.77|333.68|331.08|333.37|330.77|0
1642733050000|2022-01-21 02:44:10|332.34|329.74|332.44|329.84|332.44|329.84|332.34|329.74|0
1642733060000|2022-01-21 02:44:20|332.75|330.15|332.75|330.15|332.75|330.15|332.75|330.15|0
1642733070000|2022-01-21 02:44:30|333.88|331.28|333.88|331.28|333.88|331.28|333.79|331.19|0
1642733080000|2022-01-21 02:44:40|333.68|331.08|335.13|332.53|335.13|332.53|333.68|331.08|0
1642733090000|2022-01-21 02:44:50|335.75|333.15|335.96|333.36|335.96|333.36|335.75|333.15|0
1642733100000|2022-01-21 02:45:00|335.75|333.15|335.13|332.53|335.75|333.15|335.13|332.53|0
1642733110000|2022-01-21 02:45:10|335.86|333.26|336.16|333.56|336.16|333.56|335.65|333.05|0
1642733120000|2022-01-21 02:45:20|336.58|333.98|336.58|333.98|336.69|334.09|336.58|333.98|0
1642733130000|2022-01-21 02:45:30|336.9|334.3|336.99|334.39|337.1|334.5|336.79|334.19|0
1642733140000|2022-01-21 02:45:40|336.79|334.19|336.16|333.56|336.89|334.29|336.16|333.56|0
1642733150000|2022-01-21 02:45:50|336.58|333.98|336.58|333.98|336.79|334.19|336.58|333.98|0
1642733160000|2022-01-21 02:46:00|336.79|334.19|336.79|334.19|336.99|334.39|336.79|334.19|0
1642733170000|2022-01-21 02:46:10|336.99|334.39|337.62|335.02|337.62|335.02|336.99|334.39|0
1642733180000|2022-01-21 02:46:20|337.52|334.92|337.41|334.81|337.62|335.02|337.41|334.81|0
1642733190000|2022-01-21 02:46:30|337.62|335.02|337.52|334.92|337.62|335.02|337.41|334.81|0
1642733200000|2022-01-21 02:46:40|337.62|335.02|337.2|334.6|337.62|335.02|337.2|334.6|0
1642733210000|2022-01-21 02:46:50|337.41|334.81|337.31|334.71|337.41|334.81|337.2|334.6|0
1642733220000|2022-01-21 02:47:00|337.41|334.81|337.41|334.81|337.41|334.81|337.31|334.71|0
1642733230000|2022-01-21 02:47:10|337.2|334.6|337.83|335.23|337.83|335.23|337.2|334.6|0
1642733240000|2022-01-21 02:47:20|340.12|337.52|345.77|343.17|345.77|343.17|340.12|337.52|0
1642733250000|2022-01-21 02:47:30|344.93|342.33|342.83|340.23|344.93|342.33|342.83|340.23|0
1642733260000|2022-01-21 02:47:40|342.62|340.02|342.31|339.71|342.62|340.02|342.1|339.5|0
1642733270000|2022-01-21 02:47:50|342|339.4|341.37|338.77|342|339.4|341.37|338.77|0
1642733280000|2022-01-21 02:48:00|341.06|338.46|342|339.4|342|339.4|341.06|338.46|0
1642733290000|2022-01-21 02:48:10|343.57|340.97|343.99|341.39|344.3|341.7|343.46|340.86|0
1642733300000|2022-01-21 02:48:20|343.67|341.07|342.62|340.02|343.67|341.07|342.31|339.71|0
1642733310000|2022-01-21 02:48:30|341.79|339.19|341.37|338.77|341.79|339.19|341.37|338.77|0
1642733320000|2022-01-21 02:48:40|341.27|338.67|340.85|338.25|341.27|338.67|340.85|338.25|0
1642733330000|2022-01-21 02:48:50|341.37|338.77|340.74|338.14|341.37|338.77|340.74|338.14|0
1642733340000|2022-01-21 02:49:00|341.58|338.98|341.06|338.46|341.58|338.98|340.74|338.14|0
1642733350000|2022-01-21 02:49:10|340.95|338.35|341.69|339.09|341.79|339.19|340.95|338.35|0
1642733360000|2022-01-21 02:49:20|341.37|338.77|340.95|338.35|341.99|339.39|340.95|338.35|0
1642733370000|2022-01-21 02:49:30|341.06|338.46|340.95|338.35|341.37|338.77|340.85|338.25|0
1642733380000|2022-01-21 02:49:40|340.12|337.52|341.99|339.39|341.99|339.39|340.12|337.52|0
1642733390000|2022-01-21 02:49:50|342.83|340.23|344.09|341.49|344.09|341.49|342.83|340.23|0
1642733400000|2022-01-21 02:50:00|344.2|341.6|344.09|341.49|344.2|341.6|343.67|341.07|0
1642733410000|2022-01-21 02:50:10|343.67|341.07|343.88|341.28|344.09|341.49|343.67|341.07|0
1642733420000|2022-01-21 02:50:20|343.67|341.07|343.57|340.97|343.88|341.28|343.57|340.97|0
1642733430000|2022-01-21 02:50:30|343.67|341.07|343.99|341.39|343.99|341.39|343.67|341.07|0
1642733440000|2022-01-21 02:50:40|344.09|341.49|345.66|343.06|345.97|343.37|344.09|341.49|0
1642733450000|2022-01-21 02:50:50|345.35|342.75|343.67|341.07|345.55|342.95|343.67|341.07|0
1642733460000|2022-01-21 02:51:00|343.46|340.86|343.04|340.44|343.46|340.86|342.83|340.23|0
1642733470000|2022-01-21 02:51:10|343.46|340.86|342.94|340.34|343.46|340.86|342.94|340.34|0
1642733480000|2022-01-21 02:51:20|342.83|340.23|342.2|339.6|342.83|340.23|342.2|339.6|0
1642733490000|2022-01-21 02:51:30|342.62|340.02|342.2|339.6|342.62|340.02|342.2|339.6|0
1642733500000|2022-01-21 02:51:40|341.99|339.39|342.2|339.6|342.41|339.81|341.99|339.39|0
1642733510000|2022-01-21 02:51:50|341.78|339.18|341.78|339.18|341.89|339.29|341.78|339.18|0
1642733520000|2022-01-21 02:52:00|341.68|339.08|341.78|339.18|341.89|339.29|341.68|339.08|0
1642733530000|2022-01-21 02:52:10|342.41|339.81|342.52|339.92|342.52|339.92|342.41|339.81|0
1642733540000|2022-01-21 02:52:20|341.99|339.39|342.1|339.5|342.31|339.71|341.99|339.39|0
1642733550000|2022-01-21 02:52:30|341.78|339.18|341.89|339.29|341.89|339.29|341.78|339.18|0
1642733560000|2022-01-21 02:52:40|342.2|339.6|342.41|339.81|342.73|340.13|342.2|339.6|0
1642733570000|2022-01-21 02:52:50|342.94|340.34|342.41|339.81|342.94|340.34|342.31|339.71|0
1642733580000|2022-01-21 02:53:00|341.99|339.39|342.62|340.02|342.62|340.02|341.99|339.39|0
1642733600000|2022-01-21 02:53:20|343.04|340.44|343.88|341.28|343.88|341.28|343.04|340.44|0
1642733610000|2022-01-21 02:53:30|343.36|340.76|343.25|340.65|343.46|340.86|343.25|340.65|0
1642733620000|2022-01-21 02:53:40|343.46|340.86|343.25|340.65|343.46|340.86|343.25|340.65|0
1642733630000|2022-01-21 02:53:50|343.15|340.55|343.04|340.44|343.25|340.65|343.04|340.44|0
1642733640000|2022-01-21 02:54:00|343.36|340.76|343.25|340.65|343.46|340.86|343.25|340.65|0
1642733650000|2022-01-21 02:54:10|343.15|340.55|342.2|339.6|343.15|340.55|342.2|339.6|0
1642733660000|2022-01-21 02:54:20|341.99|339.39|341.99|339.39|341.99|339.39|341.99|339.39|0
1642733670000|2022-01-21 02:54:30|342.2|339.6|342.41|339.81|342.52|339.92|342.2|339.6|0
1642733680000|2022-01-21 02:54:40|342.83|340.23|342.83|340.23|342.83|340.23|342.83|340.23|0
1642733690000|2022-01-21 02:54:50|342.73|340.13|343.25|340.65|343.25|340.65|342.73|340.13|0
1642733700000|2022-01-21 02:55:00|343.04|340.44|341.99|339.39|343.04|340.44|341.99|339.39|0
1642733710000|2022-01-21 02:55:10|340.95|338.35|340.53|337.93|340.95|338.35|340.53|337.93|0
1642733720000|2022-01-21 02:55:20|341.06|338.46|340.53|337.93|341.06|338.46|340.53|337.93|0
1642733730000|2022-01-21 02:55:30|340.74|338.14|340.74|338.14|340.95|338.35|340.74|338.14|0
1642733740000|2022-01-21 02:55:40|340.85|338.25|341.26|338.66|341.26|338.66|340.64|338.04|0
1642733750000|2022-01-21 02:55:50|341.16|338.56|340.85|338.25|341.36|338.76|340.85|338.25|0
1642733760000|2022-01-21 02:56:00|340.95|338.35|340.22|337.62|340.95|338.35|340.22|337.62|0
1642733770000|2022-01-21 02:56:10|340.32|337.72|340.32|337.72|340.43|337.83|340.11|337.51|0
1642733780000|2022-01-21 02:56:20|340.53|337.93|340.22|337.62|340.64|338.04|340.22|337.62|0
1642733790000|2022-01-21 02:56:30|340.32|337.72|339.9|337.3|340.32|337.72|339.9|337.3|0
1642733800000|2022-01-21 02:56:40|340.32|337.72|340.11|337.51|340.43|337.83|340.11|337.51|0
1642733810000|2022-01-21 02:56:50|340.01|337.41|340.11|337.51|340.32|337.72|340.01|337.41|0
1642733820000|2022-01-21 02:57:00|340.01|337.41|340.53|337.93|340.53|337.93|340.01|337.41|0
1642733830000|2022-01-21 02:57:10|340.11|337.51|340.11|337.51|340.32|337.72|340.11|337.51|0
1642733840000|2022-01-21 02:57:20|339.69|337.09|340.01|337.41|340.01|337.41|339.69|337.09|0
1642733850000|2022-01-21 02:57:30|339.49|336.89|339.8|337.2|339.8|337.2|339.49|336.89|0
1642733860000|2022-01-21 02:57:40|339.59|336.99|339.49|336.89|339.59|336.99|339.49|336.89|0
1642733870000|2022-01-21 02:57:50|339.69|337.09|339.69|337.09|339.69|337.09|339.49|336.89|0
1642733880000|2022-01-21 02:58:00|339.49|336.89|339.49|336.89|339.49|336.89|339.28|336.68|0
1642733890000|2022-01-21 02:58:10|339.9|337.3|340.32|337.72|340.32|337.72|339.9|337.3|0
1642733900000|2022-01-21 02:58:20|340.11|337.51|340.74|338.14|340.74|338.14|340.11|337.51|0
1642733910000|2022-01-21 02:58:30|340.95|338.35|340.95|338.35|340.95|338.35|340.74|338.14|0
1642733920000|2022-01-21 02:58:40|339.9|337.3|340.32|337.72|340.32|337.72|339.9|337.3|0
1642733930000|2022-01-21 02:58:50|339.9|337.3|338.86|336.26|339.9|337.3|338.65|336.05|0
1642733940000|2022-01-21 02:59:00|338.76|336.16|338.65|336.05|339.07|336.47|338.65|336.05|0
1642733950000|2022-01-21 02:59:10|338.86|336.26|338.65|336.05|338.86|336.26|338.65|336.05|0
1642733970000|2022-01-21 02:59:30|338.86|336.26|339.07|336.47|339.07|336.47|338.86|336.26|0
1642733980000|2022-01-21 02:59:40|338.97|336.37|338.76|336.16|338.97|336.37|338.76|336.16|0
1642733990000|2022-01-21 02:59:50|338.44|335.84|338.44|335.84|338.44|335.84|338.44|335.84|0
1642734000000|2022-01-21 03:00:00|338.24|335.64|337.61|335.01|338.24|335.64|337.61|335.01|0
1642734010000|2022-01-21 03:00:10|337.93|335.33|338.44|335.84|338.44|335.84|337.93|335.33|0
1642734020000|2022-01-21 03:00:20|338.34|335.74|338.24|335.64|338.34|335.74|338.24|335.64|0
1642734030000|2022-01-21 03:00:30|338.34|335.74|338.03|335.43|338.34|335.74|338.03|335.43|0
1642734040000|2022-01-21 03:00:40|338.24|335.64|338.24|335.64|338.44|335.84|338.24|335.64|0
1642734050000|2022-01-21 03:00:50|338.03|335.43|338.03|335.43|338.03|335.43|338.03|335.43|0
1642734060000|2022-01-21 03:01:00|338.24|335.64|338.55|335.95|338.55|335.95|338.24|335.64|0
1642734070000|2022-01-21 03:01:10|338.76|336.16|339.07|336.47|339.07|336.47|338.65|336.05|0
1642734080000|2022-01-21 03:01:20|339.28|336.68|339.28|336.68|339.59|336.99|339.28|336.68|0
1642734090000|2022-01-21 03:01:30|339.69|337.09|339.48|336.88|339.9|337.3|339.48|336.88|0
1642734100000|2022-01-21 03:01:40|339.69|337.09|339.9|337.3|339.9|337.3|339.48|336.88|0
1642734110000|2022-01-21 03:01:50|339.8|337.2|339.8|337.2|339.8|337.2|339.8|337.2|0
1642734120000|2022-01-21 03:02:00|339.59|336.99|339.59|336.99|339.69|337.09|339.48|336.88|0
1642734130000|2022-01-21 03:02:10|339.48|336.88|339.07|336.47|339.48|336.88|339.07|336.47|0
1642734140000|2022-01-21 03:02:20|338.97|336.37|338.55|335.95|338.97|336.37|338.55|335.95|0
1642734150000|2022-01-21 03:02:30|338.44|335.84|338.44|335.84|338.44|335.84|338.03|335.43|0
1642734170000|2022-01-21 03:02:50|338.86|336.26|338.23|335.63|338.86|336.26|338.03|335.43|0
1642734180000|2022-01-21 03:03:00|338.03|335.43|338.23|335.63|338.23|335.63|338.03|335.43|0
1642734210000|2022-01-21 03:03:30|338.13|335.53|338.23|335.63|338.23|335.63|338.13|335.53|0
1642734230000|2022-01-21 03:03:50|338.86|336.26|338.03|335.43|338.86|336.26|338.03|335.43|0
1642734240000|2022-01-21 03:04:00|337.82|335.22|338.13|335.53|338.13|335.53|337.61|335.01|0
1642734250000|2022-01-21 03:04:10|338.65|336.05|338.86|336.26|338.86|336.26|338.65|336.05|0
1642734260000|2022-01-21 03:04:20|338.65|336.05|338.76|336.16|338.86|336.26|338.65|336.05|0
1642734270000|2022-01-21 03:04:30|338.65|336.05|339.07|336.47|339.07|336.47|338.65|336.05|0
1642734280000|2022-01-21 03:04:40|339.27|336.67|339.17|336.57|339.27|336.67|339.07|336.47|0
1642734290000|2022-01-21 03:04:50|339.07|336.47|338.86|336.26|339.07|336.47|338.86|336.26|0
1642734300000|2022-01-21 03:05:00|338.65|336.05|339.27|336.67|339.27|336.67|338.65|336.05|0
1642734310000|2022-01-21 03:05:10|339.17|336.57|339.27|336.67|339.27|336.67|339.07|336.47|0
1642734320000|2022-01-21 03:05:20|339.17|336.57|339.38|336.78|339.48|336.88|339.07|336.47|0
1642734330000|2022-01-21 03:05:30|339.9|337.3|340.53|337.93|340.53|337.93|339.9|337.3|0
1642734340000|2022-01-21 03:05:40|340.32|337.72|340.43|337.83|340.43|337.83|340.32|337.72|0
1642734350000|2022-01-21 03:05:50|340.11|337.51|339.69|337.09|340.11|337.51|339.69|337.09|0
1642734360000|2022-01-21 03:06:00|339.59|336.99|339.69|337.09|339.69|337.09|339.48|336.88|0
1642734370000|2022-01-21 03:06:10|340.11|337.51|340.22|337.62|340.22|337.62|340.11|337.51|0
1642734380000|2022-01-21 03:06:20|340.32|337.72|340.11|337.51|340.32|337.72|339.9|337.3|0
1642734390000|2022-01-21 03:06:30|339.9|337.3|340.01|337.41|340.11|337.51|339.9|337.3|0
1642734400000|2022-01-21 03:06:40|339.9|337.3|339.69|337.09|339.9|337.3|339.48|336.88|0
1642734410000|2022-01-21 03:06:50|339.9|337.3|340.11|337.51|340.11|337.51|339.9|337.3|0
1642734420000|2022-01-21 03:07:00|340.32|337.72|340.11|337.51|340.73|338.13|340.11|337.51|0
1642734430000|2022-01-21 03:07:10|340.52|337.92|339.9|337.3|340.52|337.92|339.9|337.3|0
1642734440000|2022-01-21 03:07:20|339.8|337.2|339.8|337.2|339.8|337.2|339.8|337.2|0
1642734450000|2022-01-21 03:07:30|339.9|337.3|339.69|337.09|340.01|337.41|339.69|337.09|0
1642734460000|2022-01-21 03:07:40|339.48|336.88|339.27|336.67|339.48|336.88|339.27|336.67|0
1642734470000|2022-01-21 03:07:50|339.59|336.99|339.59|336.99|339.59|336.99|339.59|336.99|0
1642734480000|2022-01-21 03:08:00|339.48|336.88|339.59|336.99|339.59|336.99|339.27|336.67|0
1642734490000|2022-01-21 03:08:10|339.48|336.88|339.17|336.57|339.48|336.88|339.17|336.57|0
1642734500000|2022-01-21 03:08:20|339.06|336.46|339.06|336.46|339.06|336.46|338.86|336.26|0
1642734510000|2022-01-21 03:08:30|339.17|336.57|339.06|336.46|339.17|336.57|339.06|336.46|0
1642734520000|2022-01-21 03:08:40|339.17|336.57|339.27|336.67|339.48|336.88|339.17|336.57|0
1642734530000|2022-01-21 03:08:50|338.86|336.26|338.55|335.95|338.86|336.26|338.55|335.95|0
1642734540000|2022-01-21 03:09:00|338.44|335.84|337.61|335.01|338.44|335.84|337.61|335.01|0
1642734550000|2022-01-21 03:09:10|337.82|335.22|337.92|335.32|337.92|335.32|337.82|335.22|0
1642734560000|2022-01-21 03:09:20|338.44|335.84|338.76|336.16|339.06|336.46|338.44|335.84|0
1642734570000|2022-01-21 03:09:30|338.96|336.36|339.17|336.57|339.38|336.78|338.96|336.36|0
1642734580000|2022-01-21 03:09:40|339.06|336.46|339.27|336.67|339.38|336.78|339.06|336.46|0
1642734590000|2022-01-21 03:09:50|339.48|336.88|340.11|337.51|340.11|337.51|339.48|336.88|0
1642734600000|2022-01-21 03:10:00|339.9|337.3|339.48|336.88|339.9|337.3|339.38|336.78|0
1642734610000|2022-01-21 03:10:10|339.27|336.67|339.38|336.78|339.38|336.78|339.27|336.67|0
1642734620000|2022-01-21 03:10:20|339.27|336.67|339.06|336.46|339.27|336.67|339.06|336.46|0
1642734630000|2022-01-21 03:10:30|339.48|336.88|339.8|337.2|339.8|337.2|339.48|336.88|0
1642734640000|2022-01-21 03:10:40|339.59|336.99|339.59|336.99|339.69|337.09|339.48|336.88|0
1642734650000|2022-01-21 03:10:50|339.48|336.88|339.48|336.88|339.59|336.99|339.48|336.88|0
1642734660000|2022-01-21 03:11:00|339.27|336.67|339.06|336.46|339.27|336.67|339.06|336.46|0
1642734670000|2022-01-21 03:11:10|340.31|337.71|341.15|338.55|341.15|338.55|340.31|337.71|0
1642734680000|2022-01-21 03:11:20|341.05|338.45|341.15|338.55|341.36|338.76|341.05|338.45|0
1642734690000|2022-01-21 03:11:30|340.84|338.24|340.11|337.51|340.84|338.24|339.9|337.3|0
1642734700000|2022-01-21 03:11:40|340.01|337.41|340.11|337.51|340.11|337.51|340.01|337.41|0
1642734710000|2022-01-21 03:11:50|340.31|337.71|340.21|337.61|340.63|338.03|340.21|337.61|0
1642734720000|2022-01-21 03:12:00|340.31|337.71|341.36|338.76|341.98|339.38|340.31|337.71|0
1642734730000|2022-01-21 03:12:10|341.57|338.97|343.24|340.64|343.45|340.85|341.57|338.97|0
1642734740000|2022-01-21 03:12:20|343.45|340.85|343.24|340.64|343.45|340.85|342.93|340.33|0
1642734750000|2022-01-21 03:12:30|343.03|340.43|342.93|340.33|343.03|340.43|342.3|339.7|0
1642734760000|2022-01-21 03:12:40|343.03|340.43|342.4|339.8|343.03|340.43|342.4|339.8|0
1642734770000|2022-01-21 03:12:50|342.19|339.59|342.3|339.7|342.3|339.7|342.09|339.49|0
1642734780000|2022-01-21 03:13:00|342.61|340.01|341.77|339.17|342.61|340.01|341.77|339.17|0
1642734790000|2022-01-21 03:13:10|341.57|338.97|341.98|339.38|341.98|339.38|341.57|338.97|0
1642734800000|2022-01-21 03:13:20|342.09|339.49|341.67|339.07|342.09|339.49|341.67|339.07|0
1642734810000|2022-01-21 03:13:30|341.57|338.97|340.94|338.34|341.57|338.97|340.94|338.34|0
1642734820000|2022-01-21 03:13:40|340.84|338.24|340.94|338.34|340.94|338.34|340.84|338.24|0
1642734830000|2022-01-21 03:13:50|340.84|338.24|340.63|338.03|340.94|338.34|340.63|338.03|0
1642734840000|2022-01-21 03:14:00|340.52|337.92|340.84|338.24|340.84|338.24|340.52|337.92|0
1642734850000|2022-01-21 03:14:10|341.47|338.87|340.84|338.24|341.47|338.87|340.84|338.24|0
1642734860000|2022-01-21 03:14:20|341.26|338.66|341.36|338.76|341.36|338.76|341.15|338.55|0
1642734870000|2022-01-21 03:14:30|341.05|338.45|341.05|338.45|341.05|338.45|340.94|338.34|0
1642734880000|2022-01-21 03:14:40|341.15|338.55|341.05|338.45|341.36|338.76|341.05|338.45|0
1642734890000|2022-01-21 03:14:50|341.77|339.17|341.15|338.55|341.88|339.28|341.15|338.55|0
1642734900000|2022-01-21 03:15:00|340.94|338.34|339.9|337.3|340.94|338.34|339.9|337.3|0
1642734910000|2022-01-21 03:15:10|339.59|336.99|339.48|336.88|339.59|336.99|339.27|336.67|0
1642734920000|2022-01-21 03:15:20|339.38|336.78|338.64|336.04|339.38|336.78|338.64|336.04|0
1642734930000|2022-01-21 03:15:30|338.44|335.84|337.92|335.32|338.44|335.84|337.92|335.32|0
1642734940000|2022-01-21 03:15:40|338.44|335.84|338.64|336.04|338.75|336.15|338.44|335.84|0
1642734950000|2022-01-21 03:15:50|338.54|335.94|338.13|335.53|338.54|335.94|338.02|335.42|0
1642734960000|2022-01-21 03:16:00|338.54|335.94|338.44|335.84|338.54|335.94|338.44|335.84|0
1642734970000|2022-01-21 03:16:10|338.23|335.63|338.64|336.04|338.64|336.04|338.23|335.63|0
1642734980000|2022-01-21 03:16:20|338.75|336.15|339.27|336.67|339.27|336.67|338.64|336.04|0
1642734990000|2022-01-21 03:16:30|339.48|336.88|339.69|337.09|339.89|337.29|339.48|336.88|0
1642735000000|2022-01-21 03:16:40|339.89|337.29|339.79|337.19|340|337.4|339.48|336.88|0
1642735010000|2022-01-21 03:16:50|339.89|337.29|340.21|337.61|340.31|337.71|339.89|337.29|0
1642735020000|2022-01-21 03:17:00|340.1|337.5|340.63|338.03|340.63|338.03|340.1|337.5|0
1642735030000|2022-01-21 03:17:10|340.52|337.92|340.52|337.92|340.52|337.92|340.31|337.71|0
1642735040000|2022-01-21 03:17:20|340.31|337.71|340.52|337.92|340.52|337.92|340.31|337.71|0
1642735050000|2022-01-21 03:17:30|340.42|337.82|340.21|337.61|340.42|337.82|340.21|337.61|0
1642735060000|2022-01-21 03:17:40|340.1|337.5|339.27|336.67|340.1|337.5|339.27|336.67|0
1642735070000|2022-01-21 03:17:50|339.69|337.09|339.79|337.19|339.79|337.19|339.69|337.09|0
1642735080000|2022-01-21 03:18:00|340|337.4|339.69|337.09|340.31|337.71|339.69|337.09|0
1642735090000|2022-01-21 03:18:10|339.59|336.99|339.59|336.99|339.59|336.99|339.59|336.99|0
1642735100000|2022-01-21 03:18:20|339.69|337.09|340.21|337.61|340.21|337.61|339.69|337.09|0
1642735110000|2022-01-21 03:18:30|340.1|337.5|340.52|337.92|340.52|337.92|340.1|337.5|0
1642735120000|2022-01-21 03:18:40|340.42|337.82|341.39|338.79|341.39|338.79|340.42|337.82|0
1642735130000|2022-01-21 03:18:50|341.6|339|341.39|338.79|341.6|339|341.18|338.58|0
1642735140000|2022-01-21 03:19:00|340.88|338.28|340.98|338.38|340.98|338.38|340.88|338.28|0
1642735150000|2022-01-21 03:19:10|341.18|338.58|341.5|338.9|341.5|338.9|341.18|338.58|0
1642735160000|2022-01-21 03:19:20|341.6|339|340.98|338.38|341.6|339|340.98|338.38|0
1642735170000|2022-01-21 03:19:30|340.67|338.07|340.77|338.17|340.77|338.17|340.56|337.96|0
1642735180000|2022-01-21 03:19:40|340.88|338.28|340.77|338.17|340.98|338.38|340.77|338.17|0
1642735190000|2022-01-21 03:19:50|340.88|338.28|340.98|338.38|341.18|338.58|340.88|338.28|0
1642735200000|2022-01-21 03:20:00|341.18|338.58|341.39|338.79|341.39|338.79|341.18|338.58|0
1642735210000|2022-01-21 03:20:10|341.18|338.58|341.18|338.58|341.18|338.58|340.98|338.38|0
1642735220000|2022-01-21 03:20:20|340.98|338.38|340.14|337.54|340.98|338.38|340.14|337.54|0
1642735230000|2022-01-21 03:20:30|340.35|337.75|340.67|338.07|340.77|338.17|340.35|337.75|0
1642735240000|2022-01-21 03:20:40|340.56|337.96|340.35|337.75|340.56|337.96|340.25|337.65|0
1642735250000|2022-01-21 03:20:50|340.56|337.96|340.97|338.37|340.97|338.37|340.46|337.86|0
1642735260000|2022-01-21 03:21:00|340.67|338.07|340.77|338.17|340.77|338.17|340.56|337.96|0
1642735270000|2022-01-21 03:21:10|340.87|338.27|341.08|338.48|341.18|338.58|340.87|338.27|0
1642735280000|2022-01-21 03:21:20|340.87|338.27|340.77|338.17|340.87|338.27|340.67|338.07|0
1642735290000|2022-01-21 03:21:30|341.39|338.79|342.01|339.41|342.12|339.52|341.39|338.79|0
1642735300000|2022-01-21 03:21:40|342.22|339.62|341.6|339|342.43|339.83|341.6|339|0
1642735310000|2022-01-21 03:21:50|341.29|338.69|340.87|338.27|341.29|338.69|340.87|338.27|0
1642735320000|2022-01-21 03:22:00|340.97|338.37|340.67|338.07|340.97|338.37|340.67|338.07|0
1642735330000|2022-01-21 03:22:10|340.25|337.65|340.97|338.37|341.18|338.58|340.25|337.65|0
1642735340000|2022-01-21 03:22:20|340.77|338.17|340.77|338.17|340.77|338.17|340.46|337.86|0
1642735350000|2022-01-21 03:22:30|340.87|338.27|340.56|337.96|340.87|338.27|340.56|337.96|0
1642735360000|2022-01-21 03:22:40|340.87|338.27|340.97|338.37|340.97|338.37|340.87|338.27|0
1642735370000|2022-01-21 03:22:50|340.56|337.96|340.87|338.27|340.87|338.27|340.46|337.86|0
1642735380000|2022-01-21 03:23:00|340.67|338.07|340.67|338.07|340.67|338.07|340.67|338.07|0
1642735390000|2022-01-21 03:23:10|340.56|337.96|339.94|337.34|340.56|337.96|339.94|337.34|0
1642735400000|2022-01-21 03:23:20|340.14|337.54|340.77|338.17|340.87|338.27|340.14|337.54|0
1642735410000|2022-01-21 03:23:30|341.39|338.79|341.81|339.21|341.81|339.21|341.39|338.79|0
1642735420000|2022-01-21 03:23:40|341.71|339.11|341.5|338.9|341.71|339.11|341.39|338.79|0
1642735430000|2022-01-21 03:23:50|341.81|339.21|341.81|339.21|342.01|339.41|341.81|339.21|0
1642735450000|2022-01-21 03:24:10|342.01|339.41|342.01|339.41|342.01|339.41|342.01|339.41|0
1642735460000|2022-01-21 03:24:20|341.91|339.31|341.8|339.2|342.01|339.41|341.8|339.2|0
1642735470000|2022-01-21 03:24:30|341.91|339.31|344.72|342.12|344.72|342.12|341.91|339.31|0
1642735480000|2022-01-21 03:24:40|345.14|342.54|344.72|342.12|345.14|342.54|344.72|342.12|0
1642735490000|2022-01-21 03:24:50|344.93|342.33|345.35|342.75|345.35|342.75|344.93|342.33|0
1642735500000|2022-01-21 03:25:00|345.14|342.54|344.1|341.5|345.14|342.54|343.58|340.98|0
1642735510000|2022-01-21 03:25:10|343.68|341.08|343.26|340.66|343.68|341.08|343.26|340.66|0
1642735520000|2022-01-21 03:25:20|343.47|340.87|343.89|341.29|344|341.4|343.47|340.87|0
1642735530000|2022-01-21 03:25:30|343.68|341.08|343.26|340.66|343.68|341.08|343.26|340.66|0
1642735540000|2022-01-21 03:25:40|343.05|340.45|343.05|340.45|343.16|340.56|343.05|340.45|0
1642735550000|2022-01-21 03:25:50|343.26|340.66|342.64|340.04|343.26|340.66|342.64|340.04|0
1642735560000|2022-01-21 03:26:00|343.58|340.98|343.89|341.29|343.89|341.29|343.37|340.77|0
1642735570000|2022-01-21 03:26:10|344|341.4|343.47|340.87|344.1|341.5|343.47|340.87|0
1642735580000|2022-01-21 03:26:20|343.16|340.56|343.16|340.56|343.58|340.98|343.16|340.56|0
1642735590000|2022-01-21 03:26:30|343.47|340.87|343.47|340.87|343.47|340.87|343.26|340.66|0
1642735600000|2022-01-21 03:26:40|343.68|341.08|343.58|340.98|343.68|341.08|343.58|340.98|0
1642735610000|2022-01-21 03:26:50|343.37|340.77|343.58|340.98|343.58|340.98|343.37|340.77|0
1642735620000|2022-01-21 03:27:00|343.68|341.08|343.37|340.77|343.68|341.08|343.37|340.77|0
1642735630000|2022-01-21 03:27:10|343.47|340.87|343.79|341.19|343.79|341.19|343.47|340.87|0
1642735640000|2022-01-21 03:27:20|343.89|341.29|343.58|340.98|343.89|341.29|343.47|340.87|0
1642735650000|2022-01-21 03:27:30|343.26|340.66|343.16|340.56|343.37|340.77|343.05|340.45|0
1642735660000|2022-01-21 03:27:40|343.05|340.45|343.16|340.56|343.26|340.66|343.05|340.45|0
1642735670000|2022-01-21 03:27:50|343.05|340.45|343.47|340.87|343.47|340.87|343.05|340.45|0
1642735680000|2022-01-21 03:28:00|343.58|340.98|343.47|340.87|343.58|340.98|343.26|340.66|0
1642735690000|2022-01-21 03:28:10|343.58|340.98|343.99|341.39|343.99|341.39|343.58|340.98|0
1642735700000|2022-01-21 03:28:20|343.68|341.08|343.47|340.87|343.68|341.08|343.47|340.87|0
1642735710000|2022-01-21 03:28:30|342.33|339.73|342.22|339.62|342.33|339.73|342.01|339.41|0
1642735720000|2022-01-21 03:28:40|342.12|339.52|341.91|339.31|342.22|339.62|341.91|339.31|0
1642735730000|2022-01-21 03:28:50|342.22|339.62|342.33|339.73|342.33|339.73|342.22|339.62|0
1642735740000|2022-01-21 03:29:00|342.43|339.83|342.43|339.83|342.43|339.83|342.22|339.62|0
1642735750000|2022-01-21 03:29:10|342.74|340.14|342.84|340.24|342.84|340.24|342.64|340.04|0
1642735760000|2022-01-21 03:29:20|342.64|340.04|342.84|340.24|343.26|340.66|342.64|340.04|0
1642735770000|2022-01-21 03:29:30|342.64|340.04|342.43|339.83|342.64|340.04|342.43|339.83|0
1642735780000|2022-01-21 03:29:40|342.12|339.52|342.22|339.62|342.22|339.62|342.12|339.52|0
1642735790000|2022-01-21 03:29:50|342.43|339.83|342.84|340.24|342.84|340.24|342.43|339.83|0
1642735800000|2022-01-21 03:30:00|342.95|340.35|343.58|340.98|343.58|340.98|342.95|340.35|0
1642735810000|2022-01-21 03:30:10|343.68|341.08|343.26|340.66|343.68|341.08|343.26|340.66|0
1642735820000|2022-01-21 03:30:20|343.68|341.08|343.68|341.08|343.89|341.29|343.68|341.08|0
1642735830000|2022-01-21 03:30:30|343.47|340.87|344.3|341.7|344.41|341.81|343.47|340.87|0
1642735840000|2022-01-21 03:30:40|343.88|341.28|343.88|341.28|343.88|341.28|343.88|341.28|0
1642735850000|2022-01-21 03:30:50|343.99|341.39|343.88|341.28|343.99|341.39|343.88|341.28|0
1642735860000|2022-01-21 03:31:00|344.09|341.49|343.88|341.28|344.51|341.91|343.88|341.28|0
1642735870000|2022-01-21 03:31:10|344.09|341.49|343.99|341.39|344.09|341.49|343.88|341.28|0
1642735880000|2022-01-21 03:31:20|344.09|341.49|344.93|342.33|344.93|342.33|343.88|341.28|0
1642735890000|2022-01-21 03:31:30|345.14|342.54|345.14|342.54|345.35|342.75|345.14|342.54|0
1642735900000|2022-01-21 03:31:40|344.93|342.33|344.09|341.49|344.93|342.33|343.99|341.39|0
1642735910000|2022-01-21 03:31:50|344.3|341.7|344.3|341.7|344.3|341.7|344.3|341.7|0
1642735920000|2022-01-21 03:32:00|344.09|341.49|343.88|341.28|344.09|341.49|343.88|341.28|0
1642735930000|2022-01-21 03:32:10|344.09|341.49|344.09|341.49|344.09|341.49|343.88|341.28|0
1642735940000|2022-01-21 03:32:20|343.88|341.28|344.09|341.49|344.09|341.49|343.88|341.28|0
1642735950000|2022-01-21 03:32:30|344.2|341.6|344.09|341.49|344.2|341.6|344.09|341.49|0
1642735960000|2022-01-21 03:32:40|344.3|341.7|344.3|341.7|344.3|341.7|344.3|341.7|0
1642735970000|2022-01-21 03:32:50|343.88|341.28|344.09|341.49|344.09|341.49|343.88|341.28|0
1642735980000|2022-01-21 03:33:00|343.88|341.28|344.09|341.49|344.09|341.49|343.88|341.28|0
1642735990000|2022-01-21 03:33:10|344.2|341.6|344.3|341.7|344.3|341.7|344.09|341.49|0
1642736000000|2022-01-21 03:33:20|345.04|342.44|345.55|342.95|345.55|342.95|345.04|342.44|0
1642736010000|2022-01-21 03:33:30|345.34|342.74|345.55|342.95|345.55|342.95|345.34|342.74|0
1642736020000|2022-01-21 03:33:40|345.14|342.54|345.34|342.74|345.55|342.95|345.14|342.54|0
1642736030000|2022-01-21 03:33:50|344.72|342.12|344.51|341.91|344.72|342.12|344.09|341.49|0
1642736040000|2022-01-21 03:34:00|343.88|341.28|344.2|341.6|344.3|341.7|343.88|341.28|0
1642736050000|2022-01-21 03:34:10|344.09|341.49|344.62|342.02|344.72|342.12|344.09|341.49|0
1642736060000|2022-01-21 03:34:20|344.72|342.12|343.88|341.28|344.72|342.12|343.88|341.28|0
1642736070000|2022-01-21 03:34:30|343.67|341.07|342.32|339.72|343.67|341.07|342.32|339.72|0
1642736080000|2022-01-21 03:34:40|342.12|339.52|342.01|339.41|342.12|339.52|342.01|339.41|0
1642736090000|2022-01-21 03:34:50|342.22|339.62|342.42|339.82|342.42|339.82|342.22|339.62|0
1642736100000|2022-01-21 03:35:00|342.32|339.72|343.05|340.45|343.05|340.45|342.32|339.72|0
1642736110000|2022-01-21 03:35:10|343.37|340.77|343.88|341.28|343.88|341.28|343.37|340.77|0
1642736120000|2022-01-21 03:35:20|343.99|341.39|343.88|341.28|344.09|341.49|343.88|341.28|0
1642736130000|2022-01-21 03:35:30|344.09|341.49|344.51|341.91|344.51|341.91|344.09|341.49|0
1642736140000|2022-01-21 03:35:40|345.03|342.43|345.34|342.74|345.34|342.74|344.93|342.33|0
1642736150000|2022-01-21 03:35:50|346.39|343.79|346.39|343.79|346.6|344|346.39|343.79|0
1642736160000|2022-01-21 03:36:00|346.18|343.58|345.97|343.37|346.39|343.79|345.97|343.37|0
1642736170000|2022-01-21 03:36:10|345.76|343.16|345.76|343.16|346.08|343.48|345.76|343.16|0
1642736180000|2022-01-21 03:36:20|345.66|343.06|345.97|343.37|345.97|343.37|345.66|343.06|0
1642736190000|2022-01-21 03:36:30|345.87|343.27|345.76|343.16|345.97|343.37|345.76|343.16|0
1642736200000|2022-01-21 03:36:40|345.87|343.27|345.55|342.95|345.87|343.27|345.55|342.95|0
1642736210000|2022-01-21 03:36:50|345.76|343.16|345.55|342.95|345.87|343.27|345.55|342.95|0
1642736220000|2022-01-21 03:37:00|344.72|342.12|344.51|341.91|344.72|342.12|344.51|341.91|0
1642736230000|2022-01-21 03:37:10|344.09|341.49|344.83|342.23|344.83|342.23|344.09|341.49|0
1642736240000|2022-01-21 03:37:20|344.93|342.33|345.13|342.53|345.24|342.64|344.93|342.33|0
1642736250000|2022-01-21 03:37:30|344.93|342.33|344.62|342.02|344.93|342.33|344.62|342.02|0
1642736260000|2022-01-21 03:37:40|344.72|342.12|344.82|342.22|344.82|342.22|344.62|342.02|0
1642736270000|2022-01-21 03:37:50|344.72|342.12|344.51|341.91|344.72|342.12|344.51|341.91|0
1642736280000|2022-01-21 03:38:00|344.41|341.81|344.3|341.7|344.41|341.81|344.3|341.7|0
1642736290000|2022-01-21 03:38:10|344.2|341.6|344.41|341.81|344.51|341.91|344.2|341.6|0
1642736300000|2022-01-21 03:38:20|344.3|341.7|344.3|341.7|344.3|341.7|344.3|341.7|0
1642736310000|2022-01-21 03:38:30|344.41|341.81|344.51|341.91|344.51|341.91|344.41|341.81|0
1642736320000|2022-01-21 03:38:40|344.41|341.81|344.51|341.91|344.51|341.91|344.41|341.81|0
1642736330000|2022-01-21 03:38:50|344.41|341.81|344.51|341.91|344.51|341.91|344.41|341.81|0
1642736340000|2022-01-21 03:39:00|344.82|342.22|345.34|342.74|345.34|342.74|344.82|342.22|0
1642736350000|2022-01-21 03:39:10|345.55|342.95|345.34|342.74|345.55|342.95|345.34|342.74|0
1642736360000|2022-01-21 03:39:20|345.45|342.85|345.76|343.16|345.76|343.16|345.45|342.85|0
1642736370000|2022-01-21 03:39:30|345.97|343.37|345.76|343.16|345.97|343.37|345.76|343.16|0
1642736380000|2022-01-21 03:39:40|345.55|342.95|345.34|342.74|345.55|342.95|345.34|342.74|0
1642736390000|2022-01-21 03:39:50|345.13|342.53|345.13|342.53|345.13|342.53|344.92|342.32|0
1642736400000|2022-01-21 03:40:00|345.24|342.64|344.51|341.91|345.24|342.64|344.51|341.91|0
1642736410000|2022-01-21 03:40:10|344.72|342.12|343.46|340.86|344.72|342.12|343.46|340.86|0
1642736420000|2022-01-21 03:40:20|343.67|341.07|343.88|341.28|343.88|341.28|343.46|340.86|0
1642736430000|2022-01-21 03:40:30|343.99|341.39|344.41|341.81|344.41|341.81|343.99|341.39|0
1642736440000|2022-01-21 03:40:40|344.09|341.49|344.09|341.49|344.09|341.49|343.99|341.39|0
1642736450000|2022-01-21 03:40:50|343.46|340.86|343.36|340.76|343.46|340.86|343.25|340.65|0
1642736460000|2022-01-21 03:41:00|343.67|341.07|343.88|341.28|343.88|341.28|343.67|341.07|0
1642736470000|2022-01-21 03:41:10|343.46|340.86|343.88|341.28|343.88|341.28|343.46|340.86|0
1642736480000|2022-01-21 03:41:20|343.78|341.18|343.88|341.28|343.88|341.28|343.67|341.07|0
1642736490000|2022-01-21 03:41:30|343.67|341.07|343.88|341.28|343.88|341.28|343.46|340.86|0
1642736510000|2022-01-21 03:41:50|343.99|341.39|345.45|342.85|345.45|342.85|343.67|341.07|0
1642736520000|2022-01-21 03:42:00|345.03|342.43|344.82|342.22|345.03|342.43|344.82|342.22|0
1642736530000|2022-01-21 03:42:10|344.51|341.91|344.41|341.81|344.51|341.91|344.3|341.7|0
1642736540000|2022-01-21 03:42:20|344.51|341.91|343.46|340.86|344.51|341.91|343.46|340.86|0
1642736550000|2022-01-21 03:42:30|343.05|340.45|342.95|340.35|343.05|340.45|342.95|340.35|0
1642736560000|2022-01-21 03:42:40|342.74|340.14|342.84|340.24|342.84|340.24|342.63|340.03|0
1642736570000|2022-01-21 03:42:50|342.74|340.14|342.63|340.03|342.74|340.14|342.63|340.03|0
1642736580000|2022-01-21 03:43:00|342.84|340.24|342.74|340.14|343.05|340.45|342.74|340.14|0
1642736590000|2022-01-21 03:43:10|342.63|340.03|342.84|340.24|342.84|340.24|342.63|340.03|0
1642736600000|2022-01-21 03:43:20|342.74|340.14|342.53|339.93|342.74|340.14|342.53|339.93|0
1642736610000|2022-01-21 03:43:30|342.84|340.24|343.05|340.45|343.05|340.45|342.84|340.24|0
1642736620000|2022-01-21 03:43:40|343.25|340.65|343.25|340.65|343.36|340.76|343.25|340.65|0
1642736630000|2022-01-21 03:43:50|343.05|340.45|343.46|340.86|343.46|340.86|343.04|340.44|0
1642736640000|2022-01-21 03:44:00|343.25|340.65|342.84|340.24|343.36|340.76|342.84|340.24|0
1642736650000|2022-01-21 03:44:10|342.42|339.82|342.32|339.72|342.42|339.82|342|339.4|0
1642736660000|2022-01-21 03:44:20|342.21|339.61|342.42|339.82|342.42|339.82|342.11|339.51|0
1642736670000|2022-01-21 03:44:30|342.63|340.03|343.04|340.44|343.04|340.44|342.63|340.03|0
1642736680000|2022-01-21 03:44:40|342.94|340.34|342.84|340.24|342.94|340.34|342.84|340.24|0
1642736690000|2022-01-21 03:44:50|343.04|340.44|342.84|340.24|343.04|340.44|342.84|340.24|0
1642736700000|2022-01-21 03:45:00|343.46|340.86|343.15|340.55|343.46|340.86|343.15|340.55|0
1642736710000|2022-01-21 03:45:10|343.25|340.65|343.25|340.65|343.25|340.65|342.94|340.34|0
1642736720000|2022-01-21 03:45:20|343.04|340.44|343.46|340.86|343.67|341.07|343.04|340.44|0
1642736730000|2022-01-21 03:45:30|343.67|341.07|343.36|340.76|343.78|341.18|343.36|340.76|0
1642736740000|2022-01-21 03:45:40|342.74|340.14|342.84|340.24|342.84|340.24|342.42|339.82|0
1642736750000|2022-01-21 03:45:50|343.04|340.44|343.67|341.07|343.67|341.07|343.04|340.44|0
1642736760000|2022-01-21 03:46:00|343.88|341.28|344.09|341.49|344.09|341.49|343.88|341.28|0
1642736770000|2022-01-21 03:46:10|343.99|341.39|343.88|341.28|343.99|341.39|343.78|341.18|0
1642736780000|2022-01-21 03:46:20|343.46|340.86|343.67|341.07|343.67|341.07|343.46|340.86|0
1642736790000|2022-01-21 03:46:30|343.46|340.86|343.57|340.97|343.88|341.28|343.46|340.86|0
1642736800000|2022-01-21 03:46:40|343.46|340.86|343.78|341.18|343.78|341.18|343.46|340.86|0
1642736810000|2022-01-21 03:46:50|343.99|341.39|343.57|340.97|344.19|341.59|343.57|340.97|0
1642736820000|2022-01-21 03:47:00|343.25|340.65|343.04|340.44|343.25|340.65|342.94|340.34|0
1642736830000|2022-01-21 03:47:10|342.94|340.34|343.15|340.55|343.15|340.55|342.94|340.34|0
1642736840000|2022-01-21 03:47:20|343.04|340.44|343.67|341.07|343.67|341.07|343.04|340.44|0
1642736850000|2022-01-21 03:47:30|343.46|340.86|343.46|340.86|343.57|340.97|343.46|340.86|0
1642736860000|2022-01-21 03:47:40|343.57|340.97|344.61|342.01|344.61|342.01|343.46|340.86|0
1642736870000|2022-01-21 03:47:50|344.71|342.11|344.71|342.11|344.71|342.11|344.5|341.9|0
1642736880000|2022-01-21 03:48:00|344.5|341.9|344.5|341.9|344.5|341.9|344.5|341.9|0
1642736890000|2022-01-21 03:48:10|344.71|342.11|344.92|342.32|344.92|342.32|344.71|342.11|0
1642736900000|2022-01-21 03:48:20|344.71|342.11|344.29|341.69|344.71|342.11|344.29|341.69|0
1642736910000|2022-01-21 03:48:30|344.19|341.59|342.83|340.23|344.29|341.69|342.83|340.23|0
1642736920000|2022-01-21 03:48:40|343.04|340.44|342.83|340.23|343.25|340.65|342.83|340.23|0
1642736930000|2022-01-21 03:48:50|342.63|340.03|342.83|340.23|342.83|340.23|342.63|340.03|0
1642736940000|2022-01-21 03:49:00|343.04|340.44|342.73|340.13|343.04|340.44|342.73|340.13|0
1642736950000|2022-01-21 03:49:10|342.83|340.23|342.73|340.13|342.83|340.23|342.63|340.03|0
1642736960000|2022-01-21 03:49:20|342.94|340.34|342.83|340.23|343.04|340.44|342.83|340.23|0
1642736970000|2022-01-21 03:49:30|343.04|340.44|343.04|340.44|343.04|340.44|342.83|340.23|0
1642736980000|2022-01-21 03:49:40|342.94|340.34|343.25|340.65|343.25|340.65|342.94|340.34|0
1642736990000|2022-01-21 03:49:50|343.36|340.76|344.08|341.48|344.08|341.48|343.36|340.76|0
1642737000000|2022-01-21 03:50:00|344.29|341.69|343.57|340.97|344.29|341.69|343.57|340.97|0
1642737010000|2022-01-21 03:50:10|343.67|341.07|344.19|341.59|344.5|341.9|343.67|341.07|0
1642737020000|2022-01-21 03:50:20|344.29|341.69|344.29|341.69|344.29|341.69|344.19|341.59|0
1642737030000|2022-01-21 03:50:30|344.4|341.8|344.61|342.01|344.71|342.11|344.29|341.69|0
1642737040000|2022-01-21 03:50:40|344.19|341.59|343.67|341.07|344.19|341.59|343.67|341.07|0
1642737050000|2022-01-21 03:50:50|343.88|341.28|343.46|340.86|343.88|341.28|343.46|340.86|0
1642737060000|2022-01-21 03:51:00|343.88|341.28|343.67|341.07|343.88|341.28|343.67|341.07|0
1642737070000|2022-01-21 03:51:10|343.88|341.28|343.88|341.28|343.88|341.28|343.67|341.07|0
1642737080000|2022-01-21 03:51:20|343.98|341.38|343.98|341.38|343.98|341.38|343.88|341.28|0
1642737090000|2022-01-21 03:51:30|343.88|341.28|343.88|341.28|343.88|341.28|343.88|341.28|0
1642737100000|2022-01-21 03:51:40|344.08|341.48|343.98|341.38|344.08|341.48|343.98|341.38|0
1642737110000|2022-01-21 03:51:50|344.08|341.48|343.88|341.28|344.08|341.48|343.88|341.28|0
1642737120000|2022-01-21 03:52:00|343.67|341.07|343.46|340.86|343.67|341.07|343.46|340.86|0
1642737130000|2022-01-21 03:52:10|342.94|340.34|343.04|340.44|343.04|340.44|342.73|340.13|0
1642737140000|2022-01-21 03:52:20|343.25|340.65|343.87|341.27|343.87|341.27|343.25|340.65|0
1642737150000|2022-01-21 03:52:30|344.08|341.48|344.08|341.48|344.29|341.69|344.08|341.48|0
1642737160000|2022-01-21 03:52:40|344.29|341.69|343.77|341.17|344.29|341.69|343.77|341.17|0
1642737170000|2022-01-21 03:52:50|343.87|341.27|343.98|341.38|343.98|341.38|343.87|341.27|0
1642737180000|2022-01-21 03:53:00|344.08|341.48|343.98|341.38|344.19|341.59|343.98|341.38|0
1642737190000|2022-01-21 03:53:10|344.08|341.48|344.92|342.32|344.92|342.32|344.08|341.48|0
1642737200000|2022-01-21 03:53:20|344.71|342.11|344.4|341.8|344.71|342.11|344.29|341.69|0
1642737210000|2022-01-21 03:53:30|344.19|341.59|343.04|340.44|344.19|341.59|342.83|340.23|0
1642737220000|2022-01-21 03:53:40|343.46|340.86|344.19|341.59|344.19|341.59|343.46|340.86|0
1642737230000|2022-01-21 03:53:50|344.08|341.48|344.08|341.48|344.08|341.48|343.87|341.27|0
1642737240000|2022-01-21 03:54:00|343.87|341.27|343.77|341.17|343.87|341.27|343.77|341.17|0
1642737250000|2022-01-21 03:54:10|343.36|340.76|342.94|340.34|343.46|340.86|342.94|340.34|0
1642737260000|2022-01-21 03:54:20|342.83|340.23|343.04|340.44|343.04|340.44|342.73|340.13|0
1642737270000|2022-01-21 03:54:30|342.62|340.02|343.15|340.55|343.15|340.55|342.62|340.02|0
1642737280000|2022-01-21 03:54:40|343.04|340.44|342.83|340.23|343.04|340.44|342.83|340.23|0
1642737290000|2022-01-21 03:54:50|342.94|340.34|342.94|340.34|342.94|340.34|342.94|340.34|0
1642737300000|2022-01-21 03:55:00|342.83|340.23|343.04|340.44|343.04|340.44|342.62|340.02|0
1642737310000|2022-01-21 03:55:10|342.94|340.34|342.41|339.81|342.94|340.34|342.41|339.81|0
1642737320000|2022-01-21 03:55:20|342.21|339.61|342.31|339.71|342.31|339.71|342.21|339.61|0
1642737330000|2022-01-21 03:55:30|342.21|339.61|342.41|339.81|342.41|339.81|342.21|339.61|0
1642737340000|2022-01-21 03:55:40|342.31|339.71|342.41|339.81|342.41|339.81|342.31|339.71|0
1642737350000|2022-01-21 03:55:50|342.21|339.61|342.62|340.02|342.62|340.02|342.21|339.61|0
1642737360000|2022-01-21 03:56:00|342.41|339.81|342.62|340.02|342.62|340.02|342.41|339.81|0
1642737370000|2022-01-21 03:56:10|342.52|339.92|343.25|340.65|343.25|340.65|342.52|339.92|0
1642737380000|2022-01-21 03:56:20|343.66|341.06|342.83|340.23|343.66|341.06|342.83|340.23|0
1642737390000|2022-01-21 03:56:30|342.62|340.02|342.94|340.34|342.94|340.34|342.62|340.02|0
1642737400000|2022-01-21 03:56:40|343.04|340.44|343.25|340.65|343.25|340.65|343.04|340.44|0
1642737420000|2022-01-21 03:57:00|343.15|340.55|343.04|340.44|343.15|340.55|343.04|340.44|0
1642737430000|2022-01-21 03:57:10|343.15|340.55|343.15|340.55|343.15|340.55|343.15|340.55|0
1642737440000|2022-01-21 03:57:20|343.25|340.65|343.25|340.65|343.46|340.86|343.25|340.65|0
1642737450000|2022-01-21 03:57:30|342.83|340.23|342.83|340.23|342.83|340.23|342.83|340.23|0
1642737460000|2022-01-21 03:57:40|342.41|339.81|341.27|338.67|342.41|339.81|341.27|338.67|0
1642737470000|2022-01-21 03:57:50|341.17|338.57|341.17|338.57|341.17|338.57|341.17|338.57|0
1642737480000|2022-01-21 03:58:00|341.79|339.19|342|339.4|342.11|339.51|341.79|339.19|0
1642737490000|2022-01-21 03:58:10|341.79|339.19|341.58|338.98|341.79|339.19|341.58|338.98|0
1642737500000|2022-01-21 03:58:20|341.79|339.19|341.58|338.98|341.79|339.19|341.48|338.88|0
1642737510000|2022-01-21 03:58:30|341.69|339.09|341.79|339.19|342.21|339.61|341.69|339.09|0
1642737520000|2022-01-21 03:58:40|341.9|339.3|341.9|339.3|341.9|339.3|341.9|339.3|0
1642737530000|2022-01-21 03:58:50|341.58|338.98|341.79|339.19|341.79|339.19|341.58|338.98|0
1642737540000|2022-01-21 03:59:00|341.69|339.09|341.37|338.77|341.69|339.09|341.37|338.77|0
1642737550000|2022-01-21 03:59:10|341.16|338.56|340.96|338.36|341.16|338.56|340.96|338.36|0
1642737560000|2022-01-21 03:59:20|340.75|338.15|340.03|337.43|340.75|338.15|340.03|337.43|0
1642737570000|2022-01-21 03:59:30|340.13|337.53|340.33|337.73|340.54|337.94|340.13|337.53|0
1642737580000|2022-01-21 03:59:40|340.44|337.84|340.33|337.73|340.44|337.84|340.33|337.73|0
1642737590000|2022-01-21 03:59:50|339.82|337.22|340.13|337.53|340.23|337.63|339.82|337.22|0
1642737600000|2022-01-21 04:00:00|340.23|337.63|340.03|337.43|340.23|337.63|340.03|337.43|0
1642737610000|2022-01-21 04:00:10|339.92|337.32|339.82|337.22|339.92|337.32|339.61|337.01|0
1642737620000|2022-01-21 04:00:20|339.71|337.11|338.88|336.28|339.71|337.11|338.88|336.28|0
1642737630000|2022-01-21 04:00:30|338.67|336.07|338.88|336.28|338.88|336.28|338.67|336.07|0
1642737640000|2022-01-21 04:00:40|338.47|335.87|338.67|336.07|338.67|336.07|338.47|335.87|0
1642737650000|2022-01-21 04:00:50|338.57|335.97|337.84|335.24|338.57|335.97|337.84|335.24|0
1642737660000|2022-01-21 04:01:00|337.43|334.83|337.74|335.14|337.74|335.14|337.43|334.83|0
1642737670000|2022-01-21 04:01:10|337.84|335.24|337.64|335.04|338.05|335.45|337.64|335.04|0
1642737680000|2022-01-21 04:01:20|337.74|335.14|337.54|334.94|337.74|335.14|337.54|334.94|0
1642737690000|2022-01-21 04:01:30|337.43|334.83|337.54|334.94|337.54|334.94|337.22|334.62|0
1642737700000|2022-01-21 04:01:40|337.64|335.04|337.43|334.83|337.64|335.04|337.22|334.62|0
1642737710000|2022-01-21 04:01:50|337.64|335.04|337.43|334.83|337.64|335.04|337.22|334.62|0
1642737720000|2022-01-21 04:02:00|337.02|334.42|336.92|334.32|337.02|334.42|336.6|334|0
1642737730000|2022-01-21 04:02:10|337.02|334.42|337.64|335.04|337.64|335.04|337.02|334.42|0
1642737740000|2022-01-21 04:02:20|337.43|334.83|337.22|334.62|337.43|334.83|337.02|334.42|0
1642737750000|2022-01-21 04:02:30|337.12|334.52|336.81|334.21|337.12|334.52|336.81|334.21|0
1642737760000|2022-01-21 04:02:40|336.19|333.59|336.4|333.8|336.5|333.9|336.19|333.59|0
1642737770000|2022-01-21 04:02:50|336.6|334|336.81|334.21|336.92|334.32|336.6|334|0
1642737780000|2022-01-21 04:03:00|337.12|334.52|336.81|334.21|337.12|334.52|336.81|334.21|0
1642737790000|2022-01-21 04:03:10|336.5|333.9|336.39|333.79|336.5|333.9|336.39|333.79|0
1642737800000|2022-01-21 04:03:20|336.19|333.59|335.98|333.38|336.19|333.59|335.77|333.17|0
1642737810000|2022-01-21 04:03:30|336.19|333.59|336.19|333.59|336.19|333.59|335.98|333.38|0
1642737820000|2022-01-21 04:03:40|336.39|333.79|336.5|333.9|336.5|333.9|336.39|333.79|0
1642737830000|2022-01-21 04:03:50|335.98|333.38|335.36|332.76|335.98|333.38|335.36|332.76|0
1642737840000|2022-01-21 04:04:00|334.95|332.35|335.57|332.97|335.57|332.97|334.95|332.35|0
1642737850000|2022-01-21 04:04:10|335.47|332.87|335.57|332.97|335.57|332.97|335.36|332.76|0
1642737860000|2022-01-21 04:04:20|335.77|333.17|335.26|332.66|335.77|333.17|335.26|332.66|0
1642737870000|2022-01-21 04:04:30|335.16|332.56|335.15|332.55|335.77|333.17|335.15|332.55|0
1642737880000|2022-01-21 04:04:40|335.36|332.76|335.36|332.76|335.57|332.97|335.36|332.76|0
1642737890000|2022-01-21 04:04:50|335.47|332.87|335.77|333.17|335.77|333.17|335.47|332.87|0
1642737900000|2022-01-21 04:05:00|335.68|333.08|335.15|332.55|335.68|333.08|335.15|332.55|0
1642737910000|2022-01-21 04:05:10|335.26|332.66|334.33|331.73|335.26|332.66|334.33|331.73|0
1642737920000|2022-01-21 04:05:20|334.12|331.52|334.54|331.94|334.54|331.94|334.12|331.52|0
1642737930000|2022-01-21 04:05:30|334.33|331.73|333.3|330.7|334.33|331.73|333.3|330.7|0
1642737940000|2022-01-21 04:05:40|333.51|330.91|333.61|331.01|333.71|331.11|333.41|330.81|0
1642737950000|2022-01-21 04:05:50|333.71|331.11|333.71|331.11|333.71|331.11|333.5|330.9|0
1642737960000|2022-01-21 04:06:00|333.61|331.01|333.41|330.81|333.61|331.01|333.3|330.7|0
1642737970000|2022-01-21 04:06:10|333.3|330.7|333.5|330.9|333.5|330.9|333.3|330.7|0
1642737980000|2022-01-21 04:06:20|333.71|331.11|333.3|330.7|333.71|331.11|333.3|330.7|0
1642737990000|2022-01-21 04:06:30|333.2|330.6|333.09|330.49|333.2|330.6|332.68|330.08|0
1642738000000|2022-01-21 04:06:40|333.3|330.7|332.68|330.08|333.3|330.7|332.68|330.08|0
1642738010000|2022-01-21 04:06:50|332.48|329.88|332.89|330.29|332.89|330.29|332.48|329.88|0
1642738020000|2022-01-21 04:07:00|332.99|330.39|332.89|330.29|332.99|330.39|332.79|330.19|0
1642738040000|2022-01-21 04:07:20|332.68|330.08|332.89|330.29|332.89|330.29|332.68|330.08|0
1642738050000|2022-01-21 04:07:30|333.09|330.49|332.89|330.29|333.09|330.49|332.89|330.29|0
1642738060000|2022-01-21 04:07:40|332.06|329.46|331.65|329.05|332.06|329.46|331.65|329.05|0
1642738070000|2022-01-21 04:07:50|331.96|329.36|331.86|329.26|331.96|329.36|331.65|329.05|0
1642738080000|2022-01-21 04:08:00|331.24|328.64|330.63|328.03|331.24|328.64|330.63|328.03|0
1642738090000|2022-01-21 04:08:10|331.04|328.44|330.83|328.23|331.04|328.44|330.63|328.03|0
1642738100000|2022-01-21 04:08:20|331.04|328.44|331.24|328.64|331.24|328.64|331.04|328.44|0
1642738110000|2022-01-21 04:08:30|331.04|328.44|331.04|328.44|331.24|328.64|331.04|328.44|0
1642738130000|2022-01-21 04:08:50|331.24|328.64|330.83|328.23|331.24|328.64|330.83|328.23|0
1642738140000|2022-01-21 04:09:00|330.63|328.03|330.42|327.82|330.63|328.03|330.42|327.82|0
1642738150000|2022-01-21 04:09:10|330.21|327.61|330.42|327.82|330.42|327.82|330.21|327.61|0
1642738160000|2022-01-21 04:09:20|330.21|327.61|330.42|327.82|330.62|328.02|330.21|327.61|0
1642738170000|2022-01-21 04:09:30|330.62|328.02|330.42|327.82|330.62|328.02|330.21|327.61|0
1642738180000|2022-01-21 04:09:40|330.21|327.61|330.42|327.82|330.42|327.82|330.21|327.61|0
1642738190000|2022-01-21 04:09:50|330.21|327.61|330.21|327.61|330.21|327.61|330.21|327.61|0
1642738200000|2022-01-21 04:10:00|330.42|327.82|330.21|327.61|330.42|327.82|330.21|327.61|0
1642738210000|2022-01-21 04:10:10|330.42|327.82|330.62|328.02|330.62|328.02|330.42|327.82|0
1642738220000|2022-01-21 04:10:20|330.73|328.13|331.14|328.54|331.14|328.54|330.73|328.13|0
1642738230000|2022-01-21 04:10:30|331.45|328.85|331.03|328.43|331.45|328.85|331.03|328.43|0
1642738240000|2022-01-21 04:10:40|331.24|328.64|331.03|328.43|331.24|328.64|331.03|328.43|0
1642738250000|2022-01-21 04:10:50|331.24|328.64|331.24|328.64|331.45|328.85|331.24|328.64|0
1642738260000|2022-01-21 04:11:00|331.45|328.85|331.45|328.85|331.45|328.85|331.24|328.64|0
1642738320000|2022-01-21 04:12:00|331.44|328.84|331.44|328.84|331.44|328.84|331.44|328.84|0
1642738360000|2022-01-21 04:12:40|331.24|328.64|330.94|328.34|331.24|328.64|330.62|328.02|0
1642738370000|2022-01-21 04:12:50|330.83|328.23|330.83|328.23|331.03|328.43|330.83|328.23|0
1642738380000|2022-01-21 04:13:00|330.73|328.13|330.83|328.23|330.83|328.23|330.73|328.13|0
1642738390000|2022-01-21 04:13:10|330.42|327.82|330.21|327.61|330.42|327.82|330.21|327.61|0
1642738410000|2022-01-21 04:13:30|330.11|327.51|330.11|327.51|330.11|327.51|330.11|327.51|0
1642738420000|2022-01-21 04:13:40|330.21|327.61|330.21|327.61|330.42|327.82|330.21|327.61|0
1642738430000|2022-01-21 04:13:50|330.42|327.82|330.62|328.02|330.62|328.02|330.42|327.82|0
1642738440000|2022-01-21 04:14:00|331.03|328.43|331.14|328.54|331.14|328.54|331.03|328.43|0
1642738450000|2022-01-21 04:14:10|331.24|328.64|331.44|328.84|331.44|328.84|331.24|328.64|0
1642738460000|2022-01-21 04:14:20|332.27|329.67|331.85|329.25|332.27|329.67|331.85|329.25|0
1642738470000|2022-01-21 04:14:30|332.06|329.46|332.17|329.57|332.17|329.57|332.06|329.46|0
1642738480000|2022-01-21 04:14:40|332.06|329.46|331.85|329.25|332.06|329.46|331.85|329.25|0
1642738490000|2022-01-21 04:14:50|331.96|329.36|332.17|329.57|332.17|329.57|331.96|329.36|0
1642738500000|2022-01-21 04:15:00|332.27|329.67|332.47|329.87|332.68|330.08|332.27|329.67|0
1642738510000|2022-01-21 04:15:10|332.27|329.67|332.88|330.28|332.88|330.28|332.27|329.67|0
1642738520000|2022-01-21 04:15:20|332.58|329.98|332.58|329.98|332.58|329.98|332.58|329.98|0
1642738530000|2022-01-21 04:15:30|332.68|330.08|332.68|330.08|332.68|330.08|332.58|329.98|0
1642738540000|2022-01-21 04:15:40|332.88|330.28|332.88|330.28|333.09|330.49|332.88|330.28|0
1642738550000|2022-01-21 04:15:50|333.09|330.49|332.68|330.08|333.09|330.49|332.68|330.08|0
1642738560000|2022-01-21 04:16:00|332.58|329.98|332.06|329.46|332.58|329.98|332.06|329.46|0
1642738570000|2022-01-21 04:16:10|332.27|329.67|332.47|329.87|332.47|329.87|332.27|329.67|0
1642738580000|2022-01-21 04:16:20|332.88|330.28|332.88|330.28|332.88|330.28|332.88|330.28|0
1642738590000|2022-01-21 04:16:30|332.99|330.39|333.09|330.49|333.09|330.49|332.99|330.39|0
1642738610000|2022-01-21 04:16:50|333.5|330.9|333.71|331.11|333.71|331.11|333.5|330.9|0
1642738620000|2022-01-21 04:17:00|333.61|331.01|333.29|330.69|333.61|331.01|333.29|330.69|0
1642738630000|2022-01-21 04:17:10|333.19|330.59|333.19|330.59|333.19|330.59|333.09|330.49|0
1642738640000|2022-01-21 04:17:20|333.29|330.69|333.19|330.59|333.29|330.69|333.19|330.59|0
1642738650000|2022-01-21 04:17:30|333.5|330.9|333.29|330.69|333.5|330.9|333.29|330.69|0
1642738660000|2022-01-21 04:17:40|333.4|330.8|333.71|331.11|333.71|331.11|333.4|330.8|0
1642738670000|2022-01-21 04:17:50|333.91|331.31|334.12|331.52|334.12|331.52|333.81|331.21|0
1642738680000|2022-01-21 04:18:00|334.94|332.34|334.32|331.72|334.94|332.34|334.32|331.72|0
1642738690000|2022-01-21 04:18:10|334.22|331.62|333.91|331.31|334.53|331.93|333.91|331.31|0
1642738700000|2022-01-21 04:18:20|334.12|331.52|334.02|331.42|334.12|331.52|333.91|331.31|0
1642738710000|2022-01-21 04:18:30|334.12|331.52|334.12|331.52|334.32|331.72|334.12|331.52|0
1642738720000|2022-01-21 04:18:40|334.22|331.62|334.53|331.93|334.53|331.93|334.22|331.62|0
1642738730000|2022-01-21 04:18:50|334.74|332.14|335.15|332.55|335.15|332.55|334.53|331.93|0
1642738740000|2022-01-21 04:19:00|335.35|332.75|335.15|332.55|335.97|333.37|335.15|332.55|0
1642738750000|2022-01-21 04:19:10|334.94|332.34|334.12|331.52|334.94|332.34|334.12|331.52|0
1642738760000|2022-01-21 04:19:20|334.32|331.72|334.12|331.52|334.53|331.93|334.12|331.52|0
1642738770000|2022-01-21 04:19:30|334.22|331.62|334.43|331.83|334.43|331.83|334.22|331.62|0
1642738780000|2022-01-21 04:19:40|334.53|331.93|334.53|331.93|334.53|331.93|334.53|331.93|0
1642738790000|2022-01-21 04:19:50|334.84|332.24|334.84|332.24|334.84|332.24|334.73|332.13|0
1642738800000|2022-01-21 04:20:00|334.64|332.04|334.12|331.52|334.64|332.04|334.02|331.42|0
1642738810000|2022-01-21 04:20:10|334.22|331.62|334.22|331.62|334.32|331.72|334.22|331.62|0
1642738820000|2022-01-21 04:20:20|334.32|331.72|333.91|331.31|334.32|331.72|333.91|331.31|0
1642738830000|2022-01-21 04:20:30|334.02|331.42|333.91|331.31|334.02|331.42|333.91|331.31|0
1642738840000|2022-01-21 04:20:40|334.02|331.42|333.91|331.31|334.02|331.42|333.91|331.31|0
1642738850000|2022-01-21 04:20:50|333.5|330.9|333.5|330.9|333.5|330.9|333.4|330.8|0
1642738860000|2022-01-21 04:21:00|333.29|330.69|333.91|331.31|333.91|331.31|333.29|330.69|0
1642738870000|2022-01-21 04:21:10|334.12|331.52|333.91|331.31|334.12|331.52|333.91|331.31|0
1642738880000|2022-01-21 04:21:20|334.02|331.42|334.12|331.52|334.12|331.52|334.02|331.42|0
1642738890000|2022-01-21 04:21:30|333.7|331.1|334.12|331.52|334.12|331.52|333.7|331.1|0
1642738900000|2022-01-21 04:21:40|334.43|331.83|334.73|332.13|334.73|332.13|334.43|331.83|0
1642738910000|2022-01-21 04:21:50|334.84|332.24|335.35|332.75|335.35|332.75|334.73|332.13|0
1642738920000|2022-01-21 04:22:00|335.56|332.96|335.35|332.75|335.56|332.96|335.35|332.75|0
1642738930000|2022-01-21 04:22:10|335.56|332.96|335.35|332.75|335.56|332.96|335.35|332.75|0
1642738940000|2022-01-21 04:22:20|335.15|332.55|335.35|332.75|335.35|332.75|334.94|332.34|0
1642738950000|2022-01-21 04:22:30|335.46|332.86|335.35|332.75|335.46|332.86|335.35|332.75|0
1642738960000|2022-01-21 04:22:40|335.77|333.17|335.77|333.17|335.77|333.17|335.77|333.17|0
1642738970000|2022-01-21 04:22:50|335.87|333.27|335.77|333.17|335.87|333.27|335.77|333.17|0
1642738980000|2022-01-21 04:23:00|335.87|333.27|335.77|333.17|335.87|333.27|335.77|333.17|0
1642738990000|2022-01-21 04:23:10|335.67|333.07|336.18|333.58|336.18|333.58|335.67|333.07|0
1642739000000|2022-01-21 04:23:20|335.97|333.37|336.18|333.58|336.18|333.58|335.97|333.37|0
1642739010000|2022-01-21 04:23:30|336.08|333.48|336.08|333.48|336.08|333.48|336.08|333.48|0
1642739020000|2022-01-21 04:23:40|335.97|333.37|335.77|333.17|336.08|333.48|335.77|333.17|0
1642739030000|2022-01-21 04:23:50|335.67|333.07|335.56|332.96|335.67|333.07|335.56|332.96|0
1642739040000|2022-01-21 04:24:00|335.67|333.07|335.67|333.07|335.67|333.07|335.67|333.07|0
1642739050000|2022-01-21 04:24:10|335.56|332.96|335.87|333.27|335.87|333.27|335.56|332.96|0
1642739060000|2022-01-21 04:24:20|335.97|333.37|335.76|333.16|335.97|333.37|335.76|333.16|0
1642739070000|2022-01-21 04:24:30|335.87|333.27|335.97|333.37|335.97|333.37|335.76|333.16|0
1642739080000|2022-01-21 04:24:40|335.87|333.27|335.76|333.16|335.87|333.27|335.76|333.16|0
1642739090000|2022-01-21 04:24:50|335.15|332.55|335.35|332.75|335.35|332.75|334.94|332.34|0
1642739100000|2022-01-21 04:25:00|335.25|332.65|335.15|332.55|335.25|332.65|335.15|332.55|0
1642739110000|2022-01-21 04:25:10|335.05|332.45|335.25|332.65|335.25|332.65|334.94|332.34|0
1642739120000|2022-01-21 04:25:20|335.35|332.75|335.35|332.75|335.56|332.96|335.35|332.75|0
1642739130000|2022-01-21 04:25:30|335.25|332.65|335.14|332.54|335.35|332.75|335.14|332.54|0
1642739140000|2022-01-21 04:25:40|335.25|332.65|335.25|332.65|335.35|332.75|335.25|332.65|0
1642739150000|2022-01-21 04:25:50|335.14|332.54|334.32|331.72|335.14|332.54|334.32|331.72|0
1642739160000|2022-01-21 04:26:00|334.11|331.51|334.73|332.13|334.94|332.34|334.11|331.51|0
1642739170000|2022-01-21 04:26:10|334.94|332.34|335.66|333.06|335.66|333.06|334.94|332.34|0
1642739180000|2022-01-21 04:26:20|336.18|333.58|336.38|333.78|336.59|333.99|336.18|333.58|0
1642739190000|2022-01-21 04:26:30|336.49|333.89|336.59|333.99|336.59|333.99|336.49|333.89|0
1642739200000|2022-01-21 04:26:40|336.8|334.2|336.9|334.3|336.9|334.3|336.8|334.2|0
1642739210000|2022-01-21 04:26:50|337.11|334.51|337.21|334.61|337.21|334.61|337|334.4|0
1642739220000|2022-01-21 04:27:00|337|334.4|337|334.4|337.21|334.61|336.8|334.2|0
1642739230000|2022-01-21 04:27:10|336.59|333.99|336.38|333.78|336.59|333.99|336.38|333.78|0
1642739240000|2022-01-21 04:27:20|336.18|333.58|335.97|333.37|336.38|333.78|335.97|333.37|0
1642739250000|2022-01-21 04:27:30|336.08|333.48|336.18|333.58|336.18|333.58|336.08|333.48|0
1642739260000|2022-01-21 04:27:40|335.56|332.96|335.14|332.54|335.56|332.96|335.14|332.54|0
1642739270000|2022-01-21 04:27:50|334.84|332.24|334.84|332.24|334.94|332.34|334.84|332.24|0
1642739280000|2022-01-21 04:28:00|334.63|332.03|334.52|331.92|334.84|332.24|334.52|331.92|0
1642739290000|2022-01-21 04:28:10|334.32|331.72|334.22|331.62|334.52|331.92|334.22|331.62|0
1642739300000|2022-01-21 04:28:20|334.32|331.72|334.22|331.62|334.32|331.72|334.22|331.62|0
1642739310000|2022-01-21 04:28:30|334.32|331.72|334.32|331.72|334.32|331.72|333.7|331.1|0
1642739320000|2022-01-21 04:28:40|334.11|331.51|334.01|331.41|334.11|331.51|333.91|331.31|0
1642739330000|2022-01-21 04:28:50|334.11|331.51|333.7|331.1|334.11|331.51|333.7|331.1|0
1642739340000|2022-01-21 04:29:00|333.91|331.31|333.81|331.21|333.91|331.31|333.7|331.1|0
1642739350000|2022-01-21 04:29:10|333.91|331.31|333.81|331.21|333.91|331.31|333.81|331.21|0
1642739360000|2022-01-21 04:29:20|333.7|331.1|333.7|331.1|333.7|331.1|333.7|331.1|0
1642739370000|2022-01-21 04:29:30|333.49|330.89|333.7|331.1|333.7|331.1|333.49|330.89|0
1642739380000|2022-01-21 04:29:40|333.91|331.31|333.91|331.31|333.91|331.31|333.49|330.89|0
1642739390000|2022-01-21 04:29:50|333.7|331.1|333.7|331.1|333.7|331.1|333.6|331|0
1642739400000|2022-01-21 04:30:00|334.01|331.41|334.42|331.82|334.42|331.82|333.91|331.31|0
1642739410000|2022-01-21 04:30:10|334.11|331.51|333.91|331.31|334.22|331.62|333.91|331.31|0
1642739420000|2022-01-21 04:30:20|333.7|331.1|333.91|331.31|333.91|331.31|333.7|331.1|0
1642739430000|2022-01-21 04:30:30|333.81|331.21|333.7|331.1|333.91|331.31|333.7|331.1|0
1642739440000|2022-01-21 04:30:40|333.49|330.89|332.67|330.07|333.49|330.89|332.67|330.07|0
1642739450000|2022-01-21 04:30:50|332.26|329.66|332.05|329.45|332.46|329.86|332.05|329.45|0
1642739460000|2022-01-21 04:31:00|332.26|329.66|332.26|329.66|332.67|330.07|332.26|329.66|0
1642739470000|2022-01-21 04:31:10|332.05|329.45|331.95|329.35|332.05|329.45|331.95|329.35|0
1642739480000|2022-01-21 04:31:20|332.05|329.45|332.05|329.45|332.05|329.45|331.95|329.35|0
1642739490000|2022-01-21 04:31:30|332.16|329.56|332.16|329.56|332.26|329.66|332.16|329.56|0
1642739500000|2022-01-21 04:31:40|332.26|329.66|332.05|329.45|332.26|329.66|332.05|329.45|0
1642739510000|2022-01-21 04:31:50|332.26|329.66|331.85|329.25|332.26|329.66|331.85|329.25|0
1642739520000|2022-01-21 04:32:00|331.64|329.04|331.23|328.63|331.64|329.04|331.23|328.63|0
1642739530000|2022-01-21 04:32:10|331.44|328.84|331.44|328.84|331.64|329.04|331.44|328.84|0
1642739540000|2022-01-21 04:32:20|331.64|329.04|331.95|329.35|331.95|329.35|331.64|329.04|0
1642739550000|2022-01-21 04:32:30|331.85|329.25|332.05|329.45|332.05|329.45|331.85|329.25|0
1642739560000|2022-01-21 04:32:40|331.95|329.35|332.05|329.45|332.05|329.45|331.95|329.35|0
1642739570000|2022-01-21 04:32:50|332.46|329.86|332.46|329.86|332.57|329.97|332.46|329.86|0
1642739580000|2022-01-21 04:33:00|332.87|330.27|332.87|330.27|333.08|330.48|332.87|330.27|0
1642739590000|2022-01-21 04:33:10|333.29|330.69|333.8|331.2|333.8|331.2|333.19|330.59|0
1642739600000|2022-01-21 04:33:20|333.6|331|333.39|330.79|333.9|331.3|333.39|330.79|0
1642739610000|2022-01-21 04:33:30|334.11|331.51|334.11|331.51|334.11|331.51|333.9|331.3|0
1642739620000|2022-01-21 04:33:40|333.7|331.1|333.6|331|333.7|331.1|333.6|331|0
1642739630000|2022-01-21 04:33:50|333.29|330.69|333.19|330.59|333.29|330.69|333.08|330.48|0
1642739640000|2022-01-21 04:34:00|332.87|330.27|332.98|330.38|333.08|330.48|332.87|330.27|0
1642739650000|2022-01-21 04:34:10|332.67|330.07|332.87|330.27|332.87|330.27|332.36|329.76|0
1642739660000|2022-01-21 04:34:20|332.98|330.38|333.19|330.59|333.19|330.59|332.98|330.38|0
1642739670000|2022-01-21 04:34:30|333.08|330.48|333.6|331|333.6|331|333.08|330.48|0
1642739680000|2022-01-21 04:34:40|333.49|330.89|333.49|330.89|333.6|331|333.49|330.89|0
1642739690000|2022-01-21 04:34:50|333.7|331.1|334.52|331.92|334.52|331.92|333.7|331.1|0
1642739700000|2022-01-21 04:35:00|334.42|331.82|334.42|331.82|334.42|331.82|334.42|331.82|0
1642739710000|2022-01-21 04:35:10|334.32|331.72|334.11|331.51|334.32|331.72|333.9|331.3|0
1642739720000|2022-01-21 04:35:20|333.8|331.2|333.8|331.2|334.11|331.51|333.8|331.2|0
1642739730000|2022-01-21 04:35:30|333.9|331.3|334.01|331.41|334.01|331.41|333.9|331.3|0
1642739740000|2022-01-21 04:35:40|334.22|331.62|334.11|331.51|334.31|331.71|334.11|331.51|0
1642739750000|2022-01-21 04:35:50|333.7|331.1|333.7|331.1|333.7|331.1|333.7|331.1|0
1642739760000|2022-01-21 04:36:00|333.6|331|333.6|331|333.7|331.1|333.6|331|0
1642739770000|2022-01-21 04:36:10|333.7|331.1|333.39|330.79|333.7|331.1|333.39|330.79|0
1642739780000|2022-01-21 04:36:20|333.49|330.89|333.9|331.3|333.9|331.3|333.49|330.89|0
1642739790000|2022-01-21 04:36:30|333.8|331.2|333.9|331.3|333.9|331.3|333.8|331.2|0
1642739800000|2022-01-21 04:36:40|333.7|331.1|334.31|331.71|334.31|331.71|333.7|331.1|0
1642739810000|2022-01-21 04:36:50|334.52|331.92|334.22|331.62|334.52|331.92|334.22|331.62|0
1642739820000|2022-01-21 04:37:00|334.11|331.51|333.7|331.1|334.11|331.51|333.49|330.89|0
1642739830000|2022-01-21 04:37:10|333.39|330.79|333.7|331.1|333.7|331.1|333.39|330.79|0
1642739850000|2022-01-21 04:37:30|334.21|331.61|334.42|331.82|334.42|331.82|334.21|331.61|0
1642739860000|2022-01-21 04:37:40|334.31|331.71|334.21|331.61|334.42|331.82|334.21|331.61|0
1642739870000|2022-01-21 04:37:50|334.11|331.51|334.11|331.51|334.11|331.51|334.11|331.51|0
1642739880000|2022-01-21 04:38:00|334.42|331.82|334.31|331.71|334.52|331.92|334.31|331.71|0
1642739890000|2022-01-21 04:38:10|334.42|331.82|334.01|331.41|334.42|331.82|334.01|331.41|0
1642739900000|2022-01-21 04:38:20|334.11|331.51|334.21|331.61|334.31|331.71|334.11|331.51|0
1642739910000|2022-01-21 04:38:30|333.9|331.3|334.11|331.51|334.11|331.51|333.9|331.3|0
1642739920000|2022-01-21 04:38:40|333.9|331.3|334.11|331.51|334.21|331.61|333.9|331.3|0
1642739930000|2022-01-21 04:38:50|334.01|331.41|333.69|331.09|334.01|331.41|333.69|331.09|0
1642739940000|2022-01-21 04:39:00|333.49|330.89|333.49|330.89|333.69|331.09|333.49|330.89|0
1642739950000|2022-01-21 04:39:10|333.18|330.58|332.67|330.07|333.18|330.58|332.67|330.07|0
1642739960000|2022-01-21 04:39:20|332.98|330.38|332.46|329.86|332.98|330.38|332.46|329.86|0
1642739970000|2022-01-21 04:39:30|332.67|330.07|332.67|330.07|332.67|330.07|332.67|330.07|0
1642739980000|2022-01-21 04:39:40|332.77|330.17|332.77|330.17|332.77|330.17|332.67|330.07|0
1642739990000|2022-01-21 04:39:50|333.18|330.58|333.08|330.48|333.28|330.68|333.08|330.48|0
1642740000000|2022-01-21 04:40:00|333.18|330.58|333.08|330.48|333.18|330.58|333.08|330.48|0
1642740010000|2022-01-21 04:40:10|333.39|330.79|332.87|330.27|333.39|330.79|332.87|330.27|0
1642740020000|2022-01-21 04:40:20|333.08|330.48|333.08|330.48|333.08|330.48|333.08|330.48|0
1642740030000|2022-01-21 04:40:30|333.18|330.58|333.28|330.68|333.28|330.68|333.18|330.58|0
1642740040000|2022-01-21 04:40:40|333.18|330.58|333.28|330.68|333.28|330.68|333.08|330.48|0
1642740050000|2022-01-21 04:40:50|333.18|330.58|334.11|331.51|334.11|331.51|333.08|330.48|0
1642740060000|2022-01-21 04:41:00|333.9|331.3|333.69|331.09|334.11|331.51|333.69|331.09|0
1642740070000|2022-01-21 04:41:10|334.42|331.82|334.93|332.33|334.93|332.33|334.42|331.82|0
1642740080000|2022-01-21 04:41:20|335.14|332.54|334.52|331.92|335.14|332.54|334.31|331.71|0
1642740090000|2022-01-21 04:41:30|334.72|332.12|334.63|332.03|334.72|332.12|334.63|332.03|0
1642740100000|2022-01-21 04:41:40|334.52|331.92|334.52|331.92|334.52|331.92|334.42|331.82|0
1642740110000|2022-01-21 04:41:50|334.31|331.71|334.31|331.71|334.42|331.82|334.31|331.71|0
1642740120000|2022-01-21 04:42:00|334.11|331.51|334.21|331.61|334.31|331.71|334.11|331.51|0
1642740130000|2022-01-21 04:42:10|334.11|331.51|334.11|331.51|334.11|331.51|334.01|331.41|0
1642740140000|2022-01-21 04:42:20|334.21|331.61|334.01|331.41|334.21|331.61|334.01|331.41|0
1642740150000|2022-01-21 04:42:30|334.11|331.51|334.52|331.92|334.52|331.92|334.11|331.51|0
1642740160000|2022-01-21 04:42:40|334.21|331.61|334.01|331.41|334.21|331.61|334.01|331.41|0
1642740170000|2022-01-21 04:42:50|333.9|331.3|333.9|331.3|333.9|331.3|333.9|331.3|0
1642740180000|2022-01-21 04:43:00|333.69|331.09|333.49|330.89|333.69|331.09|333.39|330.79|0
1642740190000|2022-01-21 04:43:10|333.59|330.99|334.31|331.71|334.52|331.92|333.59|330.99|0
1642740200000|2022-01-21 04:43:20|334.21|331.61|334.52|331.92|334.52|331.92|334.21|331.61|0
1642740210000|2022-01-21 04:43:30|334.31|331.71|333.9|331.3|334.52|331.92|333.9|331.3|0
1642740220000|2022-01-21 04:43:40|334.83|332.23|335.76|333.16|335.76|333.16|334.83|332.23|0
1642740240000|2022-01-21 04:44:00|335.55|332.95|335.66|333.06|335.66|333.06|335.55|332.95|0
1642740250000|2022-01-21 04:44:10|335.76|333.16|335.76|333.16|335.76|333.16|335.76|333.16|0
1642740260000|2022-01-21 04:44:20|335.86|333.26|335.55|332.95|335.96|333.36|335.55|332.95|0
1642740270000|2022-01-21 04:44:30|335.34|332.74|335.86|333.26|335.96|333.36|335.34|332.74|0
1642740280000|2022-01-21 04:44:40|335.66|333.06|335.34|332.74|335.76|333.16|335.34|332.74|0
1642740290000|2022-01-21 04:44:50|335.45|332.85|335.55|332.95|335.55|332.95|335.45|332.85|0
1642740300000|2022-01-21 04:45:00|335.34|332.74|335.34|332.74|335.45|332.85|335.34|332.74|0
1642740310000|2022-01-21 04:45:10|335.24|332.64|334.93|332.33|335.24|332.64|334.93|332.33|0
1642740320000|2022-01-21 04:45:20|334.83|332.23|334.72|332.12|334.93|332.33|334.72|332.12|0
1642740330000|2022-01-21 04:45:30|335.34|332.74|335.34|332.74|335.75|333.15|335.34|332.74|0
1642740340000|2022-01-21 04:45:40|335.55|332.95|335.34|332.74|335.55|332.95|335.34|332.74|0
1642740350000|2022-01-21 04:45:50|335.55|332.95|335.14|332.54|335.55|332.95|335.14|332.54|0
1642740360000|2022-01-21 04:46:00|335.13|332.53|334.72|332.12|335.13|332.53|334.72|332.12|0
1642740370000|2022-01-21 04:46:10|334.83|332.23|335.13|332.53|335.13|332.53|334.72|332.12|0
1642740380000|2022-01-21 04:46:20|335.04|332.44|334.83|332.23|335.04|332.44|334.72|332.12|0
1642740390000|2022-01-21 04:46:30|334.93|332.33|335.04|332.44|335.04|332.44|334.93|332.33|0
1642740400000|2022-01-21 04:46:40|334.83|332.23|334.62|332.02|334.83|332.23|334.62|332.02|0
1642740410000|2022-01-21 04:46:50|334.72|332.12|334.72|332.12|334.83|332.23|334.72|332.12|0
1642740420000|2022-01-21 04:47:00|335.04|332.44|335.04|332.44|335.04|332.44|335.04|332.44|0
1642740430000|2022-01-21 04:47:10|334.83|332.23|335.04|332.44|335.04|332.44|334.83|332.23|0
1642740440000|2022-01-21 04:47:20|335.13|332.53|334.93|332.33|335.13|332.53|334.72|332.12|0
1642740450000|2022-01-21 04:47:30|335.13|332.53|335.04|332.44|335.13|332.53|335.04|332.44|0
1642740460000|2022-01-21 04:47:40|334.93|332.33|334.83|332.23|334.93|332.33|334.83|332.23|0
1642740470000|2022-01-21 04:47:50|335.65|333.05|335.75|333.15|335.86|333.26|335.55|332.95|0
1642740480000|2022-01-21 04:48:00|335.86|333.26|335.65|333.05|335.86|333.26|335.55|332.95|0
1642740490000|2022-01-21 04:48:10|335.55|332.95|336.17|333.57|336.17|333.57|335.55|332.95|0
1642740500000|2022-01-21 04:48:20|336.37|333.77|336.27|333.67|336.37|333.77|336.17|333.57|0
1642740510000|2022-01-21 04:48:30|336.37|333.77|336.79|334.19|336.79|334.19|336.37|333.77|0
1642740520000|2022-01-21 04:48:40|336.99|334.39|336.58|333.98|336.99|334.39|336.58|333.98|0
1642740530000|2022-01-21 04:48:50|336.79|334.19|337.2|334.6|337.2|334.6|336.79|334.19|0
1642740540000|2022-01-21 04:49:00|338.03|335.43|337.93|335.33|338.03|335.43|337.82|335.22|0
1642740550000|2022-01-21 04:49:10|338.55|335.95|337.2|334.6|338.55|335.95|337.2|334.6|0
1642740560000|2022-01-21 04:49:20|336.99|334.39|337.31|334.71|337.31|334.71|336.99|334.39|0
1642740570000|2022-01-21 04:49:30|337.1|334.5|337.2|334.6|337.2|334.6|336.99|334.39|0
1642740580000|2022-01-21 04:49:40|337.31|334.71|337.2|334.6|337.31|334.71|337.2|334.6|0
1642740590000|2022-01-21 04:49:50|336.99|334.39|337.41|334.81|337.51|334.91|336.99|334.39|0
1642740600000|2022-01-21 04:50:00|337.31|334.71|337.1|334.5|337.31|334.71|337.1|334.5|0
1642740610000|2022-01-21 04:50:10|337.31|334.71|337.1|334.5|337.31|334.71|337.1|334.5|0
1642740620000|2022-01-21 04:50:20|336.99|334.39|337.2|334.6|337.2|334.6|336.99|334.39|0
1642740630000|2022-01-21 04:50:30|337.1|334.5|337.31|334.71|337.31|334.71|337.1|334.5|0
1642740640000|2022-01-21 04:50:40|337.41|334.81|338.03|335.43|338.03|335.43|337.41|334.81|0
1642740650000|2022-01-21 04:50:50|337.82|335.22|337.61|335.01|337.82|335.22|337.61|335.01|0
1642740660000|2022-01-21 04:51:00|337.41|334.81|336.99|334.39|337.41|334.81|336.99|334.39|0
1642740670000|2022-01-21 04:51:10|336.79|334.19|336.89|334.29|336.99|334.39|336.79|334.19|0
1642740680000|2022-01-21 04:51:20|337.2|334.6|337.31|334.71|337.31|334.71|337.1|334.5|0
1642740690000|2022-01-21 04:51:30|337.51|334.91|337.82|335.22|337.82|335.22|337.51|334.91|0
1642740700000|2022-01-21 04:51:40|338.23|335.63|338.13|335.53|338.44|335.84|338.13|335.53|0
1642740710000|2022-01-21 04:51:50|338.23|335.63|337.41|334.81|338.23|335.63|337.41|334.81|0
1642740720000|2022-01-21 04:52:00|337.61|335.01|337.61|335.01|337.82|335.22|337.61|335.01|0
1642740730000|2022-01-21 04:52:10|337.51|334.91|337.2|334.6|337.51|334.91|337.2|334.6|0
1642740740000|2022-01-21 04:52:20|337.1|334.5|337.2|334.6|337.41|334.81|337.1|334.5|0
1642740750000|2022-01-21 04:52:30|337.1|334.5|336.99|334.39|337.41|334.81|336.99|334.39|0
1642740760000|2022-01-21 04:52:40|337.2|334.6|337.2|334.6|337.2|334.6|337.2|334.6|0
1642740770000|2022-01-21 04:52:50|337.1|334.5|337.2|334.6|337.2|334.6|337.1|334.5|0
1642740780000|2022-01-21 04:53:00|337.31|334.71|337.61|335.01|337.61|335.01|337.31|334.71|0
1642740790000|2022-01-21 04:53:10|337.72|335.12|337.61|335.01|337.72|335.12|337.61|335.01|0
1642740800000|2022-01-21 04:53:20|337.72|335.12|337.31|334.71|337.82|335.22|336.99|334.39|0
1642740810000|2022-01-21 04:53:30|337.2|334.6|337.1|334.5|337.2|334.6|337.1|334.5|0
1642740820000|2022-01-21 04:53:40|336.99|334.39|336.99|334.39|337.1|334.5|336.99|334.39|0
1642740840000|2022-01-21 04:54:00|337.1|334.5|337.1|334.5|337.2|334.6|337.1|334.5|0
1642740850000|2022-01-21 04:54:10|336.58|333.98|336.78|334.18|336.78|334.18|336.58|333.98|0
1642740860000|2022-01-21 04:54:20|336.99|334.39|336.58|333.98|336.99|334.39|336.58|333.98|0
1642740870000|2022-01-21 04:54:30|336.68|334.08|336.68|334.08|336.89|334.29|336.68|334.08|0
1642740880000|2022-01-21 04:54:40|336.58|333.98|336.27|333.67|336.58|333.98|335.96|333.36|0
1642740890000|2022-01-21 04:54:50|336.16|333.56|336.68|334.08|336.68|334.08|336.16|333.56|0
1642740900000|2022-01-21 04:55:00|336.58|333.98|336.78|334.18|336.78|334.18|336.58|333.98|0
1642740910000|2022-01-21 04:55:10|336.99|334.39|336.58|333.98|336.99|334.39|336.58|333.98|0
1642740920000|2022-01-21 04:55:20|336.37|333.77|336.58|333.98|336.58|333.98|336.37|333.77|0
1642740930000|2022-01-21 04:55:30|336.78|334.18|336.58|333.98|336.78|334.18|336.58|333.98|0
1642740940000|2022-01-21 04:55:40|336.48|333.88|336.37|333.77|336.58|333.98|336.37|333.77|0
1642740950000|2022-01-21 04:55:50|336.16|333.56|336.16|333.56|336.16|333.56|336.16|333.56|0
1642740970000|2022-01-21 04:56:10|335.96|333.36|336.16|333.56|336.16|333.56|335.96|333.36|0
1642740980000|2022-01-21 04:56:20|336.06|333.46|336.16|333.56|336.27|333.67|336.06|333.46|0
1642740990000|2022-01-21 04:56:30|336.06|333.46|336.27|333.67|336.27|333.67|336.06|333.46|0
1642741000000|2022-01-21 04:56:40|336.48|333.88|336.37|333.77|336.58|333.98|336.37|333.77|0
1642741010000|2022-01-21 04:56:50|335.96|333.36|335.75|333.15|335.96|333.36|335.75|333.15|0
1642741020000|2022-01-21 04:57:00|335.44|332.84|335.54|332.94|335.54|332.94|335.34|332.74|0
1642741030000|2022-01-21 04:57:10|335.44|332.84|335.44|332.84|335.54|332.94|335.34|332.74|0
1642741040000|2022-01-21 04:57:20|335.54|332.94|335.13|332.53|335.54|332.94|335.13|332.53|0
1642741050000|2022-01-21 04:57:30|335.03|332.43|334.72|332.12|335.03|332.43|334.72|332.12|0
1642741060000|2022-01-21 04:57:40|334.92|332.32|334.51|331.91|334.92|332.32|334.51|331.91|0
1642741070000|2022-01-21 04:57:50|334.41|331.81|334.72|332.12|334.72|332.12|334.41|331.81|0
1642741080000|2022-01-21 04:58:00|334.82|332.22|335.03|332.43|335.03|332.43|334.82|332.22|0
1642741090000|2022-01-21 04:58:10|335.13|332.53|335.34|332.74|335.34|332.74|335.13|332.53|0
1642741100000|2022-01-21 04:58:20|335.44|332.84|335.75|333.15|335.75|333.15|335.44|332.84|0
1642741110000|2022-01-21 04:58:30|335.54|332.94|336.16|333.56|336.16|333.56|335.34|332.74|0
1642741120000|2022-01-21 04:58:40|336.06|333.46|335.95|333.35|336.06|333.46|335.95|333.35|0
1642741130000|2022-01-21 04:58:50|336.06|333.46|336.27|333.67|336.27|333.67|336.06|333.46|0
1642741140000|2022-01-21 04:59:00|336.16|333.56|336.27|333.67|336.27|333.67|336.16|333.56|0
1642741150000|2022-01-21 04:59:10|336.16|333.56|336.37|333.77|336.37|333.77|336.16|333.56|0
1642741160000|2022-01-21 04:59:20|336.57|333.97|336.37|333.77|336.57|333.97|336.27|333.67|0
1642741170000|2022-01-21 04:59:30|336.57|333.97|336.27|333.67|336.57|333.97|336.27|333.67|0
1642741180000|2022-01-21 04:59:40|336.37|333.77|336.57|333.97|336.68|334.08|336.37|333.77|0
1642741190000|2022-01-21 04:59:50|336.68|334.08|336.89|334.29|336.89|334.29|336.57|333.97|0
1642741200000|2022-01-21 05:00:00|336.48|333.88|336.78|334.18|336.78|334.18|336.48|333.88|0
1642741210000|2022-01-21 05:00:10|336.89|334.29|336.99|334.39|336.99|334.39|336.89|334.29|0
1642741220000|2022-01-21 05:00:20|337.4|334.8|337.19|334.59|337.4|334.8|337.19|334.59|0
1642741230000|2022-01-21 05:00:30|337.4|334.8|336.78|334.18|337.4|334.8|336.78|334.18|0
1642741240000|2022-01-21 05:00:40|336.47|333.87|335.95|333.35|336.47|333.87|335.95|333.35|0
1642741250000|2022-01-21 05:00:50|335.85|333.25|335.65|333.05|335.85|333.25|335.65|333.05|0
1642741260000|2022-01-21 05:01:00|334.51|331.91|334.3|331.7|334.51|331.91|334.3|331.7|0
1642741270000|2022-01-21 05:01:10|334.41|331.81|334.62|332.02|334.62|332.02|334.41|331.81|0
1642741280000|2022-01-21 05:01:20|334.3|331.7|334.3|331.7|334.51|331.91|334.3|331.7|0
1642741290000|2022-01-21 05:01:30|334.51|331.91|334.62|332.02|334.62|332.02|334.3|331.7|0
1642741300000|2022-01-21 05:01:40|335.13|332.53|334.92|332.32|335.13|332.53|334.92|332.32|0
1642741310000|2022-01-21 05:01:50|334.71|332.11|334.62|332.02|334.92|332.32|334.62|332.02|0
1642741320000|2022-01-21 05:02:00|335.03|332.43|334.3|331.7|335.03|332.43|334.3|331.7|0
1642741330000|2022-01-21 05:02:10|334.51|331.91|334.71|332.11|334.71|332.11|334.51|331.91|0
1642741340000|2022-01-21 05:02:20|334.51|331.91|335.03|332.43|335.03|332.43|334.51|331.91|0
1642741350000|2022-01-21 05:02:30|335.13|332.53|334.92|332.32|335.13|332.53|334.71|332.11|0
1642741360000|2022-01-21 05:02:40|334.51|331.91|334.92|332.32|334.92|332.32|334.51|331.91|0
1642741370000|2022-01-21 05:02:50|334.62|332.02|334.71|332.11|334.82|332.22|334.51|331.91|0
1642741380000|2022-01-21 05:03:00|334.82|332.22|334.61|332.01|334.82|332.22|334.51|331.91|0
1642741390000|2022-01-21 05:03:10|334.51|331.91|334.51|331.91|334.51|331.91|334.51|331.91|0
1642741400000|2022-01-21 05:03:20|334.71|332.11|334.82|332.22|334.82|332.22|334.71|332.11|0
1642741410000|2022-01-21 05:03:30|334.71|332.11|334.51|331.91|334.82|332.22|334.51|331.91|0
1642741420000|2022-01-21 05:03:40|334.3|331.7|334.3|331.7|334.3|331.7|334.3|331.7|0
1642741430000|2022-01-21 05:03:50|334.09|331.49|334.09|331.49|334.09|331.49|334.09|331.49|0
1642741440000|2022-01-21 05:04:00|334.2|331.6|334.2|331.6|334.3|331.7|334.2|331.6|0
1642741450000|2022-01-21 05:04:10|334.09|331.49|334|331.4|334.09|331.49|333.68|331.08|0
1642741460000|2022-01-21 05:04:20|334.09|331.49|334.3|331.7|334.3|331.7|334.09|331.49|0
1642741470000|2022-01-21 05:04:30|334.2|331.6|334.3|331.7|334.51|331.91|334.2|331.6|0
1642741480000|2022-01-21 05:04:40|334.51|331.91|334.51|331.91|334.51|331.91|334.51|331.91|0
1642741490000|2022-01-21 05:04:50|334.3|331.7|334.3|331.7|334.41|331.81|334.3|331.7|0
1642741500000|2022-01-21 05:05:00|334.51|331.91|335.03|332.43|335.03|332.43|334.51|331.91|0
1642741510000|2022-01-21 05:05:10|335.33|332.73|335.85|333.25|336.57|333.97|335.33|332.73|0
1642741520000|2022-01-21 05:05:20|335.75|333.15|336.16|333.56|336.16|333.56|335.75|333.15|0
1642741530000|2022-01-21 05:05:30|335.75|333.15|335.74|333.14|335.75|333.15|335.74|333.14|0
1642741540000|2022-01-21 05:05:40|335.95|333.35|336.47|333.87|336.47|333.87|335.74|333.14|0
1642741550000|2022-01-21 05:05:50|336.36|333.76|336.78|334.18|336.78|334.18|336.36|333.76|0
1642741560000|2022-01-21 05:06:00|336.68|334.08|336.68|334.08|336.68|334.08|336.68|334.08|0
1642741570000|2022-01-21 05:06:10|336.78|334.18|336.47|333.87|336.78|334.18|336.36|333.76|0
1642741580000|2022-01-21 05:06:20|336.36|333.76|336.78|334.18|336.78|334.18|336.36|333.76|0
1642741590000|2022-01-21 05:06:30|336.57|333.97|336.06|333.46|336.57|333.97|336.06|333.46|0
1642741600000|2022-01-21 05:06:40|335.74|333.14|335.03|332.43|335.74|333.14|334.71|332.11|0
1642741610000|2022-01-21 05:06:50|335.12|332.52|334.71|332.11|335.12|332.52|334.71|332.11|0
1642741620000|2022-01-21 05:07:00|334.41|331.81|333.89|331.29|334.41|331.81|333.79|331.19|0
1642741630000|2022-01-21 05:07:10|333.68|331.08|333.68|331.08|333.68|331.08|333.58|330.98|0
1642741640000|2022-01-21 05:07:20|333.89|331.29|333.58|330.98|333.89|331.29|333.58|330.98|0
1642741650000|2022-01-21 05:07:30|333.68|331.08|334.09|331.49|334.09|331.49|333.68|331.08|0
1642741660000|2022-01-21 05:07:40|334.2|331.6|334.51|331.91|334.51|331.91|334.09|331.49|0
1642741670000|2022-01-21 05:07:50|334.41|331.81|334.2|331.6|334.41|331.81|334.2|331.6|0
1642741680000|2022-01-21 05:08:00|333.89|331.29|333.68|331.08|333.89|331.29|333.68|331.08|0
1642741690000|2022-01-21 05:08:10|333.38|330.78|333.68|331.08|333.68|331.08|333.27|330.67|0
1642741700000|2022-01-21 05:08:20|333.58|330.98|333.47|330.87|333.58|330.98|333.47|330.87|0
1642741710000|2022-01-21 05:08:30|333.58|330.98|333.89|331.29|334.3|331.7|333.58|330.98|0
1642741720000|2022-01-21 05:08:40|333.47|330.87|333.27|330.67|333.47|330.87|333.27|330.67|0
1642741730000|2022-01-21 05:08:50|333.06|330.46|333.17|330.57|333.17|330.57|332.86|330.26|0
1642741740000|2022-01-21 05:09:00|333.06|330.46|332.86|330.26|333.06|330.46|332.65|330.05|0
1642741750000|2022-01-21 05:09:10|332.65|330.05|332.76|330.16|332.86|330.26|332.65|330.05|0
1642741760000|2022-01-21 05:09:20|332.86|330.26|333.27|330.67|333.27|330.67|332.86|330.26|0
1642741770000|2022-01-21 05:09:30|332.96|330.36|333.06|330.46|333.06|330.46|332.96|330.36|0
1642741780000|2022-01-21 05:09:40|332.86|330.26|333.06|330.46|333.17|330.57|332.86|330.26|0
1642741790000|2022-01-21 05:09:50|332.86|330.26|332.86|330.26|332.86|330.26|332.86|330.26|0
1642741800000|2022-01-21 05:10:00|333.06|330.46|332.96|330.36|333.06|330.46|332.96|330.36|0
1642741810000|2022-01-21 05:10:10|333.06|330.46|332.03|329.43|333.06|330.46|332.03|329.43|0
1642741820000|2022-01-21 05:10:20|332.14|329.54|332.55|329.95|332.65|330.05|332.14|329.54|0
1642741830000|2022-01-21 05:10:30|332.76|330.16|332.86|330.26|333.06|330.46|332.76|330.16|0
1642741840000|2022-01-21 05:10:40|333.06|330.46|333.06|330.46|333.17|330.57|333.06|330.46|0
1642741850000|2022-01-21 05:10:50|332.96|330.36|333.06|330.46|333.06|330.46|332.96|330.36|0
1642741860000|2022-01-21 05:11:00|332.96|330.36|333.37|330.77|333.37|330.77|332.96|330.36|0
1642741870000|2022-01-21 05:11:10|333.58|330.98|333.79|331.19|333.89|331.29|333.58|330.98|0
1642741880000|2022-01-21 05:11:20|333.47|330.87|333.68|331.08|333.68|331.08|333.47|330.87|0
1642741890000|2022-01-21 05:11:30|333.58|330.98|333.68|331.08|333.89|331.29|333.58|330.98|0
1642741900000|2022-01-21 05:11:40|333.89|331.29|333.58|330.98|334.09|331.49|333.58|330.98|0
1642741910000|2022-01-21 05:11:50|333.68|331.08|333.88|331.28|334.09|331.49|333.68|331.08|0
1642741920000|2022-01-21 05:12:00|333.99|331.39|333.99|331.39|334.09|331.49|333.99|331.39|0
1642741930000|2022-01-21 05:12:10|334.09|331.49|334.3|331.7|334.3|331.7|334.09|331.49|0
1642741940000|2022-01-21 05:12:20|334.09|331.49|334.92|332.32|335.12|332.52|334.09|331.49|0
1642741950000|2022-01-21 05:12:30|335.02|332.42|334.92|332.32|335.02|332.42|334.92|332.32|0
1642741960000|2022-01-21 05:12:40|334.71|332.11|335.12|332.52|335.12|332.52|334.71|332.11|0
1642741970000|2022-01-21 05:12:50|335.02|332.42|335.02|332.42|335.02|332.42|334.92|332.32|0
1642741980000|2022-01-21 05:13:00|334.92|332.32|335.12|332.52|335.12|332.52|334.92|332.32|0
1642741990000|2022-01-21 05:13:10|334.82|332.22|334.92|332.32|335.02|332.42|334.82|332.22|0
1642742000000|2022-01-21 05:13:20|334.82|332.22|335.33|332.73|335.33|332.73|334.82|332.22|0
1642742010000|2022-01-21 05:13:30|334.92|332.32|335.02|332.42|335.02|332.42|334.92|332.32|0
1642742020000|2022-01-21 05:13:40|335.12|332.52|335.23|332.63|335.44|332.84|335.12|332.52|0
1642742030000|2022-01-21 05:13:50|335.12|332.52|335.02|332.42|335.12|332.52|334.92|332.32|0
1642742040000|2022-01-21 05:14:00|334.92|332.32|335.23|332.63|335.23|332.63|334.92|332.32|0
1642742050000|2022-01-21 05:14:10|335.53|332.93|335.12|332.52|335.53|332.93|335.12|332.52|0
1642742060000|2022-01-21 05:14:20|334.91|332.31|334.91|332.31|335.02|332.42|334.91|332.31|0
1642742070000|2022-01-21 05:14:30|335.12|332.52|335.02|332.42|335.12|332.52|335.02|332.42|0
1642742080000|2022-01-21 05:14:40|334.91|332.31|334.61|332.01|334.91|332.31|334.61|332.01|0
1642742090000|2022-01-21 05:14:50|334.71|332.11|335.12|332.52|335.12|332.52|334.71|332.11|0
1642742100000|2022-01-21 05:15:00|335.33|332.73|334.71|332.11|335.33|332.73|334.71|332.11|0
1642742110000|2022-01-21 05:15:10|335.12|332.52|335.95|333.35|335.95|333.35|335.12|332.52|0
1642742120000|2022-01-21 05:15:20|336.05|333.45|336.05|333.45|336.05|333.45|335.95|333.35|0
1642742130000|2022-01-21 05:15:30|335.74|333.14|335.95|333.35|335.95|333.35|335.74|333.14|0
1642742140000|2022-01-21 05:15:40|336.36|333.76|335.95|333.35|336.36|333.76|335.95|333.35|0
1642742150000|2022-01-21 05:15:50|336.05|333.45|336.15|333.55|336.26|333.66|336.05|333.45|0
1642742160000|2022-01-21 05:16:00|335.74|333.14|336.15|333.55|336.15|333.55|335.74|333.14|0
1642742170000|2022-01-21 05:16:10|336.36|333.76|336.05|333.45|336.36|333.76|336.05|333.45|0
1642742180000|2022-01-21 05:16:20|336.15|333.55|336.05|333.45|336.15|333.55|336.05|333.45|0
1642742190000|2022-01-21 05:16:30|336.15|333.55|336.57|333.97|336.57|333.97|336.15|333.55|0
1642742200000|2022-01-21 05:16:40|336.77|334.17|337.09|334.49|337.09|334.49|336.77|334.17|0
1642742210000|2022-01-21 05:16:50|337.19|334.59|337.29|334.69|337.39|334.79|337.19|334.59|0
1642742220000|2022-01-21 05:17:00|337.09|334.49|337.19|334.59|337.19|334.59|337.09|334.49|0
1642742230000|2022-01-21 05:17:10|337.29|334.69|337.19|334.59|337.29|334.69|337.19|334.59|0
1642742240000|2022-01-21 05:17:20|336.98|334.38|336.98|334.38|336.98|334.38|336.98|334.38|0
1642742250000|2022-01-21 05:17:30|336.77|334.17|336.77|334.17|336.77|334.17|336.77|334.17|0
1642742260000|2022-01-21 05:17:40|336.67|334.07|336.98|334.38|337.09|334.49|336.67|334.07|0
1642742270000|2022-01-21 05:17:50|337.19|334.59|337.39|334.79|337.39|334.79|337.19|334.59|0
1642742280000|2022-01-21 05:18:00|337.29|334.69|337.09|334.49|337.39|334.79|337.09|334.49|0
1642742290000|2022-01-21 05:18:10|336.77|334.17|336.98|334.38|336.98|334.38|336.77|334.17|0
1642742300000|2022-01-21 05:18:20|337.09|334.49|337.19|334.59|337.19|334.59|337.09|334.49|0
1642742310000|2022-01-21 05:18:30|337.29|334.69|337.19|334.59|337.29|334.69|337.19|334.59|0
1642742320000|2022-01-21 05:18:40|337.09|334.49|336.77|334.17|337.09|334.49|336.77|334.17|0
1642742330000|2022-01-21 05:18:50|336.47|333.87|336.77|334.17|336.77|334.17|336.36|333.76|0
1642742340000|2022-01-21 05:19:00|336.57|333.97|336.57|333.97|336.57|333.97|336.57|333.97|0
1642742350000|2022-01-21 05:19:10|336.36|333.76|336.57|333.97|336.57|333.97|336.36|333.76|0
1642742360000|2022-01-21 05:19:20|336.47|333.87|336.36|333.76|336.47|333.87|336.36|333.76|0
1642742370000|2022-01-21 05:19:30|336.47|333.87|336.47|333.87|336.56|333.96|336.47|333.87|0
1642742380000|2022-01-21 05:19:40|336.36|333.76|335.94|333.34|336.36|333.76|335.94|333.34|0
1642742390000|2022-01-21 05:19:50|335.74|333.14|335.53|332.93|335.74|333.14|335.53|332.93|0
1642742400000|2022-01-21 05:20:00|335.64|333.04|335.53|332.93|335.74|333.14|335.53|332.93|0
1642742410000|2022-01-21 05:20:10|335.64|333.04|335.53|332.93|335.74|333.14|335.53|332.93|0
1642742420000|2022-01-21 05:20:20|335.64|333.04|335.32|332.72|335.64|333.04|335.32|332.72|0
1642742430000|2022-01-21 05:20:30|335.12|332.52|335.32|332.72|335.32|332.72|335.12|332.52|0
1642742440000|2022-01-21 05:20:40|335.23|332.63|335.12|332.52|335.23|332.63|335.12|332.52|0
1642742450000|2022-01-21 05:20:50|335.32|332.72|335.64|333.04|335.64|333.04|335.32|332.72|0
1642742460000|2022-01-21 05:21:00|335.32|332.72|335.32|332.72|335.32|332.72|335.32|332.72|0
1642742470000|2022-01-21 05:21:10|335.12|332.52|335.23|332.63|335.32|332.72|335.12|332.52|0
1642742480000|2022-01-21 05:21:20|335.12|332.52|333.16|330.56|335.32|332.72|333.16|330.56|0
1642742490000|2022-01-21 05:21:30|332.85|330.25|334.09|331.49|334.09|331.49|332.85|330.25|0
1642742500000|2022-01-21 05:21:40|334.29|331.69|334.29|331.69|334.29|331.69|334.29|331.69|0
1642742510000|2022-01-21 05:21:50|333.88|331.28|333.88|331.28|333.88|331.28|333.67|331.07|0
1642742520000|2022-01-21 05:22:00|333.78|331.18|333.99|331.39|333.99|331.39|333.78|331.18|0
1642742530000|2022-01-21 05:22:10|333.88|331.28|334.09|331.49|334.09|331.49|333.88|331.28|0
1642742540000|2022-01-21 05:22:20|334.19|331.59|334.5|331.9|334.5|331.9|334.19|331.59|0
1642742550000|2022-01-21 05:22:30|334.4|331.8|334.29|331.69|334.4|331.8|334.29|331.69|0
1642742560000|2022-01-21 05:22:40|334.4|331.8|334.61|332.01|334.61|332.01|334.4|331.8|0
1642742570000|2022-01-21 05:22:50|334.4|331.8|334.29|331.69|334.7|332.1|334.29|331.69|0
1642742580000|2022-01-21 05:23:00|334.09|331.49|334.81|332.21|334.81|332.21|334.09|331.49|0
1642742590000|2022-01-21 05:23:10|334.91|332.31|334.5|331.9|334.91|332.31|334.5|331.9|0
1642742600000|2022-01-21 05:23:20|334.7|332.1|334.7|332.1|334.7|332.1|334.7|332.1|0
1642742610000|2022-01-21 05:23:30|334.91|332.31|335.12|332.52|335.12|332.52|334.91|332.31|0
1642742620000|2022-01-21 05:23:40|335.32|332.72|335.32|332.72|335.32|332.72|335.32|332.72|0
1642742630000|2022-01-21 05:23:50|335.43|332.83|335.12|332.52|335.43|332.83|335.12|332.52|0
1642742640000|2022-01-21 05:24:00|334.91|332.31|334.29|331.69|335.12|332.52|334.29|331.69|0
1642742650000|2022-01-21 05:24:10|333.88|331.28|334.09|331.49|334.09|331.49|333.88|331.28|0
1642742660000|2022-01-21 05:24:20|334.29|331.69|334.29|331.69|334.5|331.9|334.29|331.69|0
1642742670000|2022-01-21 05:24:30|334.08|331.48|333.99|331.39|334.08|331.48|333.99|331.39|0
1642742680000|2022-01-21 05:24:40|333.78|331.18|333.26|330.66|333.88|331.28|333.26|330.66|0
1642742690000|2022-01-21 05:24:50|332.85|330.25|332.75|330.15|332.85|330.25|332.64|330.04|0
1642742700000|2022-01-21 05:25:00|333.37|330.77|333.78|331.18|333.88|331.28|333.37|330.77|0
1642742710000|2022-01-21 05:25:10|333.67|331.07|333.47|330.87|333.88|331.28|333.47|330.87|0
1642742720000|2022-01-21 05:25:20|333.57|330.97|333.67|331.07|333.67|331.07|333.57|330.97|0
1642742730000|2022-01-21 05:25:30|333.88|331.28|333.88|331.28|334.08|331.48|333.78|331.18|0
1642742740000|2022-01-21 05:25:40|334.29|331.69|334.08|331.48|334.29|331.69|334.08|331.48|0
1642742750000|2022-01-21 05:25:50|334.29|331.69|334.29|331.69|334.29|331.69|334.29|331.69|0
1642742760000|2022-01-21 05:26:00|333.99|331.39|333.67|331.07|333.99|331.39|333.67|331.07|0
1642742770000|2022-01-21 05:26:10|333.37|330.77|333.26|330.66|333.37|330.77|333.05|330.45|0
1642742780000|2022-01-21 05:26:20|333.37|330.77|333.47|330.87|333.47|330.87|333.37|330.77|0
1642742790000|2022-01-21 05:26:30|333.26|330.66|333.26|330.66|333.26|330.66|333.26|330.66|0
1642742800000|2022-01-21 05:26:40|333.05|330.45|333.05|330.45|333.05|330.45|333.05|330.45|0
1642742810000|2022-01-21 05:26:50|333.16|330.56|333.16|330.56|333.16|330.56|333.16|330.56|0
1642742820000|2022-01-21 05:27:00|333.05|330.45|333.16|330.56|333.26|330.66|333.05|330.45|0
1642742830000|2022-01-21 05:27:10|333.26|330.66|332.95|330.35|333.26|330.66|332.95|330.35|0
1642742840000|2022-01-21 05:27:20|332.44|329.84|332.23|329.63|332.85|330.25|332.23|329.63|0
1642742850000|2022-01-21 05:27:30|332.85|330.25|332.75|330.15|333.05|330.45|332.75|330.15|0
1642742860000|2022-01-21 05:27:40|333.26|330.66|334.08|331.48|334.08|331.48|333.26|330.66|0
1642742870000|2022-01-21 05:27:50|333.88|331.28|334.08|331.48|334.08|331.48|333.88|331.28|0
1642742880000|2022-01-21 05:28:00|334.19|331.59|333.88|331.28|334.19|331.59|333.88|331.28|0
1642742890000|2022-01-21 05:28:10|333.98|331.38|333.88|331.28|333.98|331.38|333.67|331.07|0
1642742900000|2022-01-21 05:28:20|333.67|331.07|333.57|330.97|333.67|331.07|333.46|330.86|0
1642742910000|2022-01-21 05:28:30|333.67|331.07|334.08|331.48|334.08|331.48|333.67|331.07|0
1642742920000|2022-01-21 05:28:40|334.19|331.59|334.29|331.69|334.5|331.9|334.19|331.59|0
1642742930000|2022-01-21 05:28:50|334.7|332.1|334.5|331.9|334.81|332.21|334.29|331.69|0
1642742940000|2022-01-21 05:29:00|334.29|331.69|334.19|331.59|334.29|331.69|334.19|331.59|0
1642742950000|2022-01-21 05:29:10|334.08|331.48|334.4|331.8|334.4|331.8|334.08|331.48|0
1642742960000|2022-01-21 05:29:20|334.91|332.31|335.32|332.72|335.32|332.72|334.91|332.31|0
1642742970000|2022-01-21 05:29:30|335.11|332.51|335.01|332.41|335.32|332.72|335.01|332.41|0
1642742980000|2022-01-21 05:29:40|335.32|332.72|335.53|332.93|335.53|332.93|335.32|332.72|0
1642742990000|2022-01-21 05:29:50|335.43|332.83|336.15|333.55|336.15|333.55|335.43|332.83|0
1642743000000|2022-01-21 05:30:00|335.73|333.13|334.81|332.21|335.73|333.13|334.81|332.21|0
1642743010000|2022-01-21 05:30:10|334.6|332|334.19|331.59|334.6|332|333.67|331.07|0
1642743020000|2022-01-21 05:30:20|333.98|331.38|333.88|331.28|333.98|331.38|333.46|330.86|0
1642743030000|2022-01-21 05:30:30|333.67|331.07|334.08|331.48|334.08|331.48|333.67|331.07|0
1642743040000|2022-01-21 05:30:40|334.29|331.69|334.4|331.8|334.4|331.8|334.08|331.48|0
1642743050000|2022-01-21 05:30:50|334.29|331.69|334.08|331.48|334.4|331.8|334.08|331.48|0
1642743060000|2022-01-21 05:31:00|333.05|330.45|333.78|331.18|333.78|331.18|333.05|330.45|0
1642743070000|2022-01-21 05:31:10|333.67|331.07|333.57|330.97|333.67|331.07|333.46|330.86|0
1642743080000|2022-01-21 05:31:20|333.46|330.86|333.26|330.66|333.46|330.86|333.05|330.45|0
1642743090000|2022-01-21 05:31:30|333.16|330.56|333.36|330.76|333.36|330.76|333.05|330.45|0
1642743100000|2022-01-21 05:31:40|333.26|330.66|333.16|330.56|333.26|330.66|333.05|330.45|0
1642743110000|2022-01-21 05:31:50|332.95|330.35|332.43|329.83|332.95|330.35|332.13|329.53|0
1642743120000|2022-01-21 05:32:00|332.23|329.63|332.43|329.83|332.54|329.94|332.23|329.63|0
1642743130000|2022-01-21 05:32:10|332.23|329.63|331.92|329.32|332.23|329.63|331.92|329.32|0
1642743140000|2022-01-21 05:32:20|332.54|329.94|332.54|329.94|332.64|330.04|332.54|329.94|0
1642743150000|2022-01-21 05:32:30|332.43|329.83|332.23|329.63|332.43|329.83|332.23|329.63|0
1642743160000|2022-01-21 05:32:40|332.43|329.83|331.82|329.22|332.43|329.83|331.61|329.01|0
1642743170000|2022-01-21 05:32:50|332.43|329.83|332.43|329.83|332.43|329.83|332.23|329.63|0
1642743180000|2022-01-21 05:33:00|332.23|329.63|332.13|329.53|332.23|329.63|332.13|329.53|0
1642743190000|2022-01-21 05:33:10|332.23|329.63|332.23|329.63|332.64|330.04|332.23|329.63|0
1642743200000|2022-01-21 05:33:20|332.02|329.42|332.13|329.53|332.23|329.63|332.02|329.42|0
1642743210000|2022-01-21 05:33:30|331.92|329.32|331.92|329.32|331.92|329.32|331.61|329.01|0
1642743220000|2022-01-21 05:33:40|331.82|329.22|331.82|329.22|331.82|329.22|331.61|329.01|0
1642743230000|2022-01-21 05:33:50|331.4|328.8|330.99|328.39|331.4|328.8|330.99|328.39|0
1642743240000|2022-01-21 05:34:00|331.2|328.6|331.31|328.71|331.61|329.01|331.2|328.6|0
1642743250000|2022-01-21 05:34:10|331.2|328.6|331.4|328.8|331.4|328.8|331.2|328.6|0
1642743260000|2022-01-21 05:34:20|331.31|328.71|331.31|328.71|331.31|328.71|331.31|328.71|0
1642743270000|2022-01-21 05:34:30|331.51|328.91|331.61|329.01|331.72|329.12|331.4|328.8|0
1642743280000|2022-01-21 05:34:40|331.4|328.8|332.02|329.42|332.02|329.42|331.4|328.8|0
1642743290000|2022-01-21 05:34:50|331.82|329.22|331.82|329.22|331.82|329.22|331.82|329.22|0
1642743300000|2022-01-21 05:35:00|331.61|329.01|331.4|328.8|331.61|329.01|331.4|328.8|0
1642743310000|2022-01-21 05:35:10|331.31|328.71|331.4|328.8|331.4|328.8|331.31|328.71|0
1642743320000|2022-01-21 05:35:20|331.31|328.71|330.99|328.39|331.31|328.71|330.99|328.39|0
1642743330000|2022-01-21 05:35:30|330.89|328.29|331.2|328.6|331.2|328.6|330.89|328.29|0
1642743340000|2022-01-21 05:35:40|331.31|328.71|330.99|328.39|331.31|328.71|330.99|328.39|0
1642743350000|2022-01-21 05:35:50|330.79|328.19|330.69|328.09|330.89|328.29|330.69|328.09|0
1642743360000|2022-01-21 05:36:00|330.38|327.78|330.79|328.19|330.79|328.19|330.38|327.78|0
1642743370000|2022-01-21 05:36:10|330.69|328.09|330.99|328.39|330.99|328.39|330.58|327.98|0
1642743380000|2022-01-21 05:36:20|330.58|327.98|330.99|328.39|330.99|328.39|330.58|327.98|0
1642743390000|2022-01-21 05:36:30|330.89|328.29|330.48|327.88|330.89|328.29|330.48|327.88|0
1642743400000|2022-01-21 05:36:40|330.79|328.19|330.48|327.88|330.79|328.19|330.38|327.78|0
1642743410000|2022-01-21 05:36:50|330.28|327.68|330.38|327.78|330.38|327.78|330.28|327.68|0
1642743420000|2022-01-21 05:37:00|330.48|327.88|330.38|327.78|330.69|328.09|330.38|327.78|0
1642743430000|2022-01-21 05:37:10|330.48|327.88|330.28|327.68|330.48|327.88|330.28|327.68|0
1642743440000|2022-01-21 05:37:20|330.48|327.88|330.48|327.88|330.58|327.98|330.48|327.88|0
1642743450000|2022-01-21 05:37:30|330.38|327.78|330.58|327.98|330.58|327.98|330.38|327.78|0
1642743460000|2022-01-21 05:37:40|330.69|328.09|330.58|327.98|330.69|328.09|330.58|327.98|0
1642743480000|2022-01-21 05:38:00|330.48|327.88|330.69|328.09|330.69|328.09|330.38|327.78|0
1642743490000|2022-01-21 05:38:10|330.79|328.19|330.99|328.39|330.99|328.39|330.79|328.19|0
1642743510000|2022-01-21 05:38:30|330.89|328.29|330.99|328.39|330.99|328.39|330.89|328.29|0
1642743520000|2022-01-21 05:38:40|330.89|328.29|330.89|328.29|330.89|328.29|330.89|328.29|0
1642743530000|2022-01-21 05:38:50|330.99|328.39|330.99|328.39|330.99|328.39|330.99|328.39|0
1642743540000|2022-01-21 05:39:00|330.89|328.29|330.79|328.19|330.89|328.29|330.79|328.19|0
1642743560000|2022-01-21 05:39:20|330.99|328.39|330.79|328.19|330.99|328.39|330.79|328.19|0
1642743570000|2022-01-21 05:39:30|330.58|327.98|330.38|327.78|330.58|327.98|330.38|327.78|0
1642743580000|2022-01-21 05:39:40|330.28|327.68|330.28|327.68|330.28|327.68|330.17|327.57|0
1642743590000|2022-01-21 05:39:50|330.17|327.57|330.17|327.57|330.38|327.78|330.17|327.57|0
1642743600000|2022-01-21 05:40:00|330.38|327.78|330.79|328.19|330.79|328.19|330.38|327.78|0
1642743610000|2022-01-21 05:40:10|330.89|328.29|330.89|328.29|330.99|328.39|330.89|328.29|0
1642743620000|2022-01-21 05:40:20|330.79|328.19|330.89|328.29|330.99|328.39|330.79|328.19|0
1642743630000|2022-01-21 05:40:30|330.79|328.19|331.1|328.5|331.1|328.5|330.79|328.19|0
1642743640000|2022-01-21 05:40:40|330.79|328.19|330.58|327.98|330.79|328.19|330.58|327.98|0
1642743650000|2022-01-21 05:40:50|330.79|328.19|330.37|327.77|330.79|328.19|330.37|327.77|0
1642743660000|2022-01-21 05:41:00|330.48|327.88|330.37|327.77|330.48|327.88|330.37|327.77|0
1642743670000|2022-01-21 05:41:10|328.73|326.13|328.53|325.93|328.94|326.34|328.53|325.93|0
1642743680000|2022-01-21 05:41:20|327.71|325.11|328.12|325.52|328.33|325.73|327.71|325.11|0
1642743690000|2022-01-21 05:41:30|327.71|325.11|327.71|325.11|327.92|325.32|327.71|325.11|0
1642743700000|2022-01-21 05:41:40|327.61|325.01|327.41|324.81|327.71|325.11|327.41|324.81|0
1642743710000|2022-01-21 05:41:50|327.3|324.7|327.3|324.7|327.51|324.91|327.3|324.7|0
1642743720000|2022-01-21 05:42:00|327.51|324.91|327.3|324.7|327.51|324.91|327.3|324.7|0
1642743730000|2022-01-21 05:42:10|327.51|324.91|327.71|325.11|327.71|325.11|327.3|324.7|0
1642743740000|2022-01-21 05:42:20|327.61|325.01|327.51|324.91|327.61|325.01|327.41|324.81|0
1642743750000|2022-01-21 05:42:30|327.3|324.7|327.2|324.6|327.3|324.7|326.89|324.29|0
1642743760000|2022-01-21 05:42:40|327.51|324.91|327.51|324.91|327.71|325.11|327.51|324.91|0
1642743770000|2022-01-21 05:42:50|327.71|325.11|327.92|325.32|327.92|325.32|327.71|325.11|0
1642743780000|2022-01-21 05:43:00|327.71|325.11|327.51|324.91|327.71|325.11|327.51|324.91|0
1642743790000|2022-01-21 05:43:10|327.61|325.01|327.61|325.01|327.71|325.11|327.61|325.01|0
1642743800000|2022-01-21 05:43:20|327.71|325.11|327.41|324.81|327.71|325.11|327.41|324.81|0
1642743810000|2022-01-21 05:43:30|327.3|324.7|327.51|324.91|327.51|324.91|327.3|324.7|0
1642743830000|2022-01-21 05:43:50|327.41|324.81|327.41|324.81|327.71|325.11|327.41|324.81|0
1642743840000|2022-01-21 05:44:00|327.51|324.91|327.3|324.7|327.51|324.91|326.89|324.29|0
1642743850000|2022-01-21 05:44:10|327.41|324.81|327.51|324.91|327.51|324.91|327.41|324.81|0
1642743860000|2022-01-21 05:44:20|327.61|325.01|327.61|325.01|327.61|325.01|327.51|324.91|0
1642743870000|2022-01-21 05:44:30|327.3|324.7|327.51|324.91|327.51|324.91|327.3|324.7|0
1642743880000|2022-01-21 05:44:40|327.3|324.7|327.41|324.81|327.41|324.81|327.3|324.7|0
1642743890000|2022-01-21 05:44:50|327.3|324.7|327.2|324.6|327.41|324.81|327.2|324.6|0
1642743900000|2022-01-21 05:45:00|327.3|324.7|327.1|324.5|327.3|324.7|327.1|324.5|0
1642743910000|2022-01-21 05:45:10|327|324.4|326.28|323.68|327|324.4|326.28|323.68|0
1642743920000|2022-01-21 05:45:20|326.39|323.79|326.28|323.68|326.39|323.79|326.28|323.68|0
1642743930000|2022-01-21 05:45:30|326.08|323.48|326.08|323.48|326.18|323.58|326.08|323.48|0
1642743940000|2022-01-21 05:45:40|325.87|323.27|326.08|323.48|326.08|323.48|325.87|323.27|0
1642743950000|2022-01-21 05:45:50|326.07|323.47|326.07|323.47|326.07|323.47|326.07|323.47|0
1642743960000|2022-01-21 05:46:00|325.87|323.27|325.98|323.38|326.07|323.47|325.87|323.27|0
1642743970000|2022-01-21 05:46:10|326.07|323.47|326.07|323.47|326.07|323.47|326.07|323.47|0
1642743980000|2022-01-21 05:46:20|325.87|323.27|326.07|323.47|326.07|323.47|325.87|323.27|0
1642743990000|2022-01-21 05:46:30|325.98|323.38|326.07|323.47|326.07|323.47|325.98|323.38|0
1642744000000|2022-01-21 05:46:40|325.98|323.38|325.57|322.97|325.98|323.38|325.57|322.97|0
1642744010000|2022-01-21 05:46:50|325.77|323.17|326.07|323.47|326.07|323.47|325.77|323.17|0
1642744020000|2022-01-21 05:47:00|325.87|323.27|325.98|323.38|326.07|323.47|325.87|323.27|0
1642744030000|2022-01-21 05:47:10|325.87|323.27|325.16|322.56|325.87|323.27|325.16|322.56|0
1642744040000|2022-01-21 05:47:20|325.26|322.66|325.05|322.45|325.26|322.66|325.05|322.45|0
1642744050000|2022-01-21 05:47:30|324.65|322.05|325.16|322.56|325.16|322.56|324.65|322.05|0
1642744060000|2022-01-21 05:47:40|325.05|322.45|325.05|322.45|325.05|322.45|324.85|322.25|0
1642744070000|2022-01-21 05:47:50|324.96|322.36|324.65|322.05|325.05|322.45|324.65|322.05|0
1642744080000|2022-01-21 05:48:00|324.44|321.84|324.75|322.15|324.85|322.25|324.44|321.84|0
1642744090000|2022-01-21 05:48:10|324.65|322.05|324.96|322.36|324.96|322.36|324.65|322.05|0
1642744100000|2022-01-21 05:48:20|325.05|322.45|325.05|322.45|325.26|322.66|325.05|322.45|0
1642744110000|2022-01-21 05:48:30|325.26|322.66|325.46|322.86|325.46|322.86|325.26|322.66|0
1642744120000|2022-01-21 05:48:40|325.77|323.17|325.87|323.27|325.87|323.27|325.67|323.07|0
1642744130000|2022-01-21 05:48:50|325.67|323.07|325.98|323.38|325.98|323.38|325.67|323.07|0
1642744140000|2022-01-21 05:49:00|325.67|323.07|326.07|323.47|326.07|323.47|325.67|323.07|0
1642744150000|2022-01-21 05:49:10|325.98|323.38|326.07|323.47|326.07|323.47|325.98|323.38|0
1642744160000|2022-01-21 05:49:20|326.28|323.68|325.98|323.38|326.38|323.78|325.98|323.38|0
1642744170000|2022-01-21 05:49:30|326.07|323.47|326.18|323.58|326.18|323.58|326.07|323.47|0
1642744180000|2022-01-21 05:49:40|326.07|323.47|326.07|323.47|326.28|323.68|326.07|323.47|0
1642744190000|2022-01-21 05:49:50|325.87|323.27|325.97|323.37|325.98|323.38|325.87|323.27|0
1642744200000|2022-01-21 05:50:00|325.87|323.27|325.97|323.37|325.97|323.37|325.66|323.06|0
1642744210000|2022-01-21 05:50:10|326.07|323.47|326.07|323.47|326.07|323.47|326.07|323.47|0
1642744220000|2022-01-21 05:50:20|326.48|323.88|326.48|323.88|326.59|323.99|326.48|323.88|0
1642744230000|2022-01-21 05:50:30|326.28|323.68|326.28|323.68|326.28|323.68|326.18|323.58|0
1642744240000|2022-01-21 05:50:40|326.48|323.88|326.48|323.88|326.48|323.88|326.48|323.88|0
1642744250000|2022-01-21 05:50:50|326.59|323.99|326.68|324.08|326.68|324.08|326.48|323.88|0
1642744260000|2022-01-21 05:51:00|326.38|323.78|326.07|323.47|326.48|323.88|326.07|323.47|0
1642744270000|2022-01-21 05:51:10|326.18|323.58|325.87|323.27|326.18|323.58|325.77|323.17|0
1642744280000|2022-01-21 05:51:20|325.97|323.37|325.26|322.66|326.07|323.47|325.26|322.66|0
1642744290000|2022-01-21 05:51:30|325.46|322.86|325.46|322.86|325.57|322.97|325.46|322.86|0
1642744310000|2022-01-21 05:51:50|325.26|322.66|325.36|322.76|325.36|322.76|325.26|322.66|0
1642744320000|2022-01-21 05:52:00|325.46|322.86|325.05|322.45|325.46|322.86|325.05|322.45|0
1642744330000|2022-01-21 05:52:10|324.95|322.35|325.05|322.45|325.05|322.45|324.85|322.25|0
1642744340000|2022-01-21 05:52:20|324.85|322.25|325.36|322.76|325.36|322.76|324.85|322.25|0
1642744350000|2022-01-21 05:52:30|325.77|323.17|325.97|323.37|326.07|323.47|325.77|323.17|0
1642744360000|2022-01-21 05:52:40|325.87|323.27|326.07|323.47|326.07|323.47|325.87|323.27|0
1642744370000|2022-01-21 05:52:50|326.18|323.58|326.07|323.47|326.18|323.58|326.07|323.47|0
1642744380000|2022-01-21 05:53:00|326.18|323.58|326.38|323.78|326.38|323.78|326.18|323.58|0
1642744390000|2022-01-21 05:53:10|326.28|323.68|326.07|323.47|326.28|323.68|326.07|323.47|0
1642744400000|2022-01-21 05:53:20|325.87|323.27|325.66|323.06|325.87|323.27|325.66|323.06|0
1642744410000|2022-01-21 05:53:30|325.57|322.97|325.26|322.66|325.66|323.06|325.26|322.66|0
1642744420000|2022-01-21 05:53:40|325.36|322.76|325.26|322.66|325.36|322.76|325.26|322.66|0
1642744430000|2022-01-21 05:53:50|325.36|322.76|325.26|322.66|325.36|322.76|325.26|322.66|0
1642744440000|2022-01-21 05:54:00|325.16|322.56|325.26|322.66|325.26|322.66|325.05|322.45|0
1642744450000|2022-01-21 05:54:10|325.25|322.65|325.36|322.76|325.36|322.76|325.25|322.65|0
1642744460000|2022-01-21 05:54:20|325.56|322.96|325.66|323.06|325.66|323.06|325.56|322.96|0
1642744470000|2022-01-21 05:54:30|325.36|322.76|325.87|323.27|325.87|323.27|325.36|322.76|0
1642744480000|2022-01-21 05:54:40|326.27|323.67|326.07|323.47|326.27|323.67|326.07|323.47|0
1642744490000|2022-01-21 05:54:50|326.27|323.67|326.48|323.88|326.48|323.88|326.27|323.67|0
1642744500000|2022-01-21 05:55:00|326.38|323.78|326.07|323.47|326.38|323.78|326.07|323.47|0
1642744510000|2022-01-21 05:55:10|325.97|323.37|325.46|322.86|325.97|323.37|325.46|322.86|0
1642744520000|2022-01-21 05:55:20|325.66|323.06|325.56|322.96|325.66|323.06|325.56|322.96|0
1642744530000|2022-01-21 05:55:30|325.66|323.06|325.46|322.86|325.66|323.06|325.46|322.86|0
1642744540000|2022-01-21 05:55:40|325.36|322.76|325.46|322.86|325.46|322.86|325.25|322.65|0
1642744550000|2022-01-21 05:55:50|325.56|322.96|326.27|323.67|326.27|323.67|325.56|322.96|0
1642744560000|2022-01-21 05:56:00|326.07|323.47|326.07|323.47|326.07|323.47|326.07|323.47|0
1642744570000|2022-01-21 05:56:10|326.27|323.67|326.07|323.47|326.27|323.67|326.07|323.47|0
1642744580000|2022-01-21 05:56:20|326.38|323.78|326.27|323.67|326.38|323.78|326.27|323.67|0
1642744590000|2022-01-21 05:56:30|326.38|323.78|326.27|323.67|326.38|323.78|326.27|323.67|0
1642744600000|2022-01-21 05:56:40|326.18|323.58|326.48|323.88|326.48|323.88|326.18|323.58|0
1642744610000|2022-01-21 05:56:50|326.27|323.67|326.18|323.58|326.27|323.67|326.18|323.58|0
1642744620000|2022-01-21 05:57:00|326.07|323.47|326.18|323.58|326.18|323.58|326.07|323.47|0
1642744630000|2022-01-21 05:57:10|326.38|323.78|326.48|323.88|326.48|323.88|326.38|323.78|0
1642744640000|2022-01-21 05:57:20|326.89|324.29|327.7|325.1|327.7|325.1|326.89|324.29|0
1642744650000|2022-01-21 05:57:30|327.81|325.21|327.7|325.1|327.81|325.21|327.7|325.1|0
1642744660000|2022-01-21 05:57:40|328.32|325.72|328.52|325.92|328.52|325.92|328.32|325.72|0
1642744670000|2022-01-21 05:57:50|328.63|326.03|328.63|326.03|328.63|326.03|328.63|326.03|0
1642744680000|2022-01-21 05:58:00|328.93|326.33|328.73|326.13|328.93|326.33|328.73|326.13|0
1642744690000|2022-01-21 05:58:10|328.93|326.33|328.83|326.23|329.14|326.54|328.83|326.23|0
1642744700000|2022-01-21 05:58:20|328.73|326.13|328.52|325.92|328.73|326.13|328.52|325.92|0
1642744710000|2022-01-21 05:58:30|328.42|325.82|328.22|325.62|328.42|325.82|328.22|325.62|0
1642744720000|2022-01-21 05:58:40|328.11|325.51|327.6|325|328.11|325.51|327.5|324.9|0
1642744730000|2022-01-21 05:58:50|327.5|324.9|327.2|324.6|327.5|324.9|326.89|324.29|0
1642744740000|2022-01-21 05:59:00|327.09|324.49|326.99|324.39|327.2|324.6|326.99|324.39|0
1642744750000|2022-01-21 05:59:10|326.89|324.29|327.09|324.49|327.09|324.49|326.89|324.29|0
1642744760000|2022-01-21 05:59:20|326.99|324.39|326.48|323.88|326.99|324.39|326.48|323.88|0
1642744770000|2022-01-21 05:59:30|326.88|324.28|327.09|324.49|327.09|324.49|326.88|324.28|0
1642744780000|2022-01-21 05:59:40|326.99|324.39|326.99|324.39|326.99|324.39|326.88|324.28|0
1642744790000|2022-01-21 05:59:50|327.09|324.49|327.2|324.6|327.2|324.6|326.99|324.39|0
1642744800000|2022-01-21 06:00:00|327.4|324.8|327.29|324.69|327.6|325|327.29|324.69|0
1642744810000|2022-01-21 06:00:10|327.6|325|327.29|324.69|327.6|325|327.29|324.69|0
1642744820000|2022-01-21 06:00:20|327.5|324.9|327.7|325.1|327.81|325.21|327.5|324.9|0
1642744830000|2022-01-21 06:00:30|327.91|325.31|328.32|325.72|328.32|325.72|327.91|325.31|0
1642744840000|2022-01-21 06:00:40|328.42|325.82|329.24|326.64|329.24|326.64|328.42|325.82|0
1642744850000|2022-01-21 06:00:50|329.34|326.74|329.34|326.74|329.54|326.94|329.34|326.74|0
1642744860000|2022-01-21 06:01:00|329.86|327.26|329.34|326.74|329.95|327.35|329.24|326.64|0
1642744870000|2022-01-21 06:01:10|329.54|326.94|329.04|326.44|329.65|327.05|329.04|326.44|0
1642744880000|2022-01-21 06:01:20|328.83|326.23|328.93|326.33|328.93|326.33|328.72|326.12|0
1642744890000|2022-01-21 06:01:30|329.13|326.53|329.34|326.74|329.34|326.74|329.13|326.53|0
1642744900000|2022-01-21 06:01:40|329.24|326.64|329.13|326.53|329.34|326.74|329.13|326.53|0
1642744910000|2022-01-21 06:01:50|329.54|326.94|329.65|327.05|329.65|327.05|329.34|326.74|0
1642744920000|2022-01-21 06:02:00|329.75|327.15|329.95|327.35|329.95|327.35|329.75|327.15|0
1642744930000|2022-01-21 06:02:10|329.86|327.26|329.54|326.94|329.86|327.26|329.54|326.94|0
1642744940000|2022-01-21 06:02:20|329.75|327.15|329.54|326.94|329.75|327.15|329.54|326.94|0
1642744950000|2022-01-21 06:02:30|329.34|326.74|329.75|327.15|329.75|327.15|329.34|326.74|0
1642744960000|2022-01-21 06:02:40|329.95|327.35|329.75|327.15|329.95|327.35|329.75|327.15|0
1642744970000|2022-01-21 06:02:50|329.95|327.35|329.86|327.26|329.95|327.35|329.86|327.26|0
1642744980000|2022-01-21 06:03:00|330.06|327.46|330.98|328.38|331.19|328.59|330.06|327.46|0
1642744990000|2022-01-21 06:03:10|331.09|328.49|330.77|328.17|331.19|328.59|330.77|328.17|0
1642745000000|2022-01-21 06:03:20|331.39|328.79|331.5|328.9|331.6|329|331.39|328.79|0
1642745010000|2022-01-21 06:03:30|330.88|328.28|330.77|328.17|330.88|328.28|330.57|327.97|0
1642745020000|2022-01-21 06:03:40|330.98|328.38|330.47|327.87|330.98|328.38|330.47|327.87|0
1642745030000|2022-01-21 06:03:50|330.57|327.97|330.16|327.56|330.57|327.97|330.16|327.56|0
1642745040000|2022-01-21 06:04:00|330.57|327.97|330.57|327.97|330.68|328.08|330.47|327.87|0
1642745050000|2022-01-21 06:04:10|330.47|327.87|330.88|328.28|330.88|328.28|330.47|327.87|0
1642745060000|2022-01-21 06:04:20|331.29|328.69|331.18|328.58|331.29|328.69|331.09|328.49|0
1642745070000|2022-01-21 06:04:30|331.29|328.69|331.18|328.58|331.29|328.69|331.18|328.58|0
1642745080000|2022-01-21 06:04:40|331.29|328.69|331.18|328.58|331.29|328.69|331.18|328.58|0
1642745090000|2022-01-21 06:04:50|331.09|328.49|330.88|328.28|331.09|328.49|330.88|328.28|0
1642745100000|2022-01-21 06:05:00|330.57|327.97|331.18|328.58|331.18|328.58|330.57|327.97|0
1642745110000|2022-01-21 06:05:10|331.39|328.79|331.39|328.79|331.39|328.79|331.39|328.79|0
1642745120000|2022-01-21 06:05:20|331.5|328.9|331.59|328.99|331.8|329.2|331.5|328.9|0
1642745130000|2022-01-21 06:05:30|331.8|329.2|331.8|329.2|331.8|329.2|331.8|329.2|0
1642745140000|2022-01-21 06:05:40|331.7|329.1|331.7|329.1|331.7|329.1|331.7|329.1|0
1642745150000|2022-01-21 06:05:50|331.8|329.2|331.8|329.2|331.8|329.2|331.7|329.1|0
1642745160000|2022-01-21 06:06:00|331.91|329.31|332.21|329.61|332.21|329.61|331.91|329.31|0
1642745170000|2022-01-21 06:06:10|331.8|329.2|331.39|328.79|331.8|329.2|331.39|328.79|0
1642745180000|2022-01-21 06:06:20|331.29|328.69|331.5|328.9|331.5|328.9|331.29|328.69|0
1642745190000|2022-01-21 06:06:30|331.59|328.99|331.08|328.48|331.59|328.99|331.08|328.48|0
1642745200000|2022-01-21 06:06:40|330.98|328.38|330.77|328.17|330.98|328.38|330.77|328.17|0
1642745220000|2022-01-21 06:07:00|330.57|327.97|330.57|327.97|330.57|327.97|330.57|327.97|0
1642745230000|2022-01-21 06:07:10|330.36|327.76|330.36|327.76|330.57|327.97|330.36|327.76|0
1642745240000|2022-01-21 06:07:20|330.77|328.17|331.5|328.9|331.5|328.9|330.77|328.17|0
1642745250000|2022-01-21 06:07:30|331.59|328.99|331.59|328.99|331.8|329.2|331.59|328.99|0
1642745260000|2022-01-21 06:07:40|331.39|328.79|331.59|328.99|331.59|328.99|331.39|328.79|0
1642745270000|2022-01-21 06:07:50|331.5|328.9|331.59|328.99|331.59|328.99|331.39|328.79|0
1642745280000|2022-01-21 06:08:00|331.39|328.79|331.49|328.89|331.5|328.9|331.39|328.79|0
1642745290000|2022-01-21 06:08:10|331.39|328.79|330.98|328.38|331.59|328.99|330.98|328.38|0
1642745300000|2022-01-21 06:08:20|331.18|328.58|331.59|328.99|331.59|328.99|331.18|328.58|0
1642745310000|2022-01-21 06:08:30|331.39|328.79|331.39|328.79|331.39|328.79|331.39|328.79|0
1642745320000|2022-01-21 06:08:40|331.59|328.99|331.59|328.99|331.59|328.99|331.59|328.99|0
1642745330000|2022-01-21 06:08:50|330.98|328.38|331.08|328.48|331.08|328.48|330.98|328.38|0
1642745340000|2022-01-21 06:09:00|330.98|328.38|331.49|328.89|331.49|328.89|330.98|328.38|0
1642745350000|2022-01-21 06:09:10|331.59|328.99|331.59|328.99|331.59|328.99|331.39|328.79|0
1642745360000|2022-01-21 06:09:20|331.8|329.2|330.98|328.38|331.8|329.2|330.98|328.38|0
1642745370000|2022-01-21 06:09:30|331.18|328.58|330.98|328.38|331.18|328.58|330.98|328.38|0
1642745380000|2022-01-21 06:09:40|330.77|328.17|330.36|327.76|330.77|328.17|330.36|327.76|0
1642745390000|2022-01-21 06:09:50|330.47|327.87|330.98|328.38|330.98|328.38|330.47|327.87|0
1642745400000|2022-01-21 06:10:00|330.67|328.07|330.36|327.76|330.77|328.17|330.36|327.76|0
1642745410000|2022-01-21 06:10:10|330.16|327.56|330.16|327.56|330.16|327.56|330.16|327.56|0
1642745420000|2022-01-21 06:10:20|330.06|327.46|329.33|326.73|330.06|327.46|329.33|326.73|0
1642745430000|2022-01-21 06:10:30|329.54|326.94|329.13|326.53|329.54|326.94|329.13|326.53|0
1642745440000|2022-01-21 06:10:40|329.33|326.73|329.33|326.73|329.54|326.94|329.33|326.73|0
1642745450000|2022-01-21 06:10:50|329.13|326.53|328.67|326.07|329.13|326.53|328.47|325.87|0
1642745460000|2022-01-21 06:11:00|328.88|326.28|328.59|325.99|328.88|326.28|328.59|325.99|0
1642745470000|2022-01-21 06:11:10|328.7|326.1|329.25|326.65|329.25|326.65|328.7|326.1|0
1642745480000|2022-01-21 06:11:20|329.15|326.55|329.54|326.94|329.54|326.94|329.05|326.45|0
1642745490000|2022-01-21 06:11:30|329.92|327.32|330.22|327.62|330.22|327.62|329.92|327.32|0
1642745510000|2022-01-21 06:11:50|330.33|327.73|330.84|328.24|330.84|328.24|330.33|327.73|0
1642745520000|2022-01-21 06:12:00|331.15|328.55|331.45|328.85|331.56|328.96|331.15|328.55|0
1642745530000|2022-01-21 06:12:10|331.56|328.96|331.77|329.17|331.77|329.17|331.56|328.96|0
1642745540000|2022-01-21 06:12:20|331.87|329.27|331.66|329.06|331.87|329.27|331.66|329.06|0
1642745550000|2022-01-21 06:12:30|331.45|328.85|331.36|328.76|331.66|329.06|331.36|328.76|0
1642745560000|2022-01-21 06:12:40|331.45|328.85|331.25|328.65|331.56|328.96|331.25|328.65|0
1642745570000|2022-01-21 06:12:50|331.45|328.85|331.36|328.76|331.45|328.85|331.36|328.76|0
1642745580000|2022-01-21 06:13:00|331.45|328.85|331.04|328.44|331.45|328.85|330.95|328.35|0
1642745590000|2022-01-21 06:13:10|331.15|328.55|331.25|328.65|331.25|328.65|331.15|328.55|0
1642745600000|2022-01-21 06:13:20|331.04|328.44|330.54|327.94|331.04|328.44|330.54|327.94|0
1642745610000|2022-01-21 06:13:30|330.63|328.03|330.43|327.83|330.63|328.03|330.43|327.83|0
1642745620000|2022-01-21 06:13:40|330.33|327.73|330.22|327.62|330.33|327.73|330.22|327.62|0
1642745630000|2022-01-21 06:13:50|330.02|327.42|330.22|327.62|330.22|327.62|330.02|327.42|0
1642745650000|2022-01-21 06:14:10|330.63|328.03|330.74|328.14|330.84|328.24|330.63|328.03|0
1642745660000|2022-01-21 06:14:20|330.84|328.24|330.43|327.83|330.84|328.24|330.43|327.83|0
1642745670000|2022-01-21 06:14:30|330.33|327.73|330.43|327.83|330.43|327.83|330.33|327.73|0
1642745680000|2022-01-21 06:14:40|330.53|327.93|330.53|327.93|330.53|327.93|330.43|327.83|0
1642745690000|2022-01-21 06:14:50|330.43|327.83|331.04|328.44|331.04|328.44|330.33|327.73|0
1642745700000|2022-01-21 06:15:00|330.84|328.24|331.35|328.75|331.35|328.75|330.63|328.03|0
1642745710000|2022-01-21 06:15:10|331.25|328.65|330.63|328.03|331.25|328.65|330.53|327.93|0
1642745720000|2022-01-21 06:15:20|330.84|328.24|330.63|328.03|330.84|328.24|330.63|328.03|0
1642745730000|2022-01-21 06:15:30|330.43|327.83|330.43|327.83|330.43|327.83|330.43|327.83|0
1642745740000|2022-01-21 06:15:40|330.33|327.73|330.43|327.83|330.43|327.83|330.33|327.73|0
1642745750000|2022-01-21 06:15:50|330.53|327.93|330.22|327.62|330.63|328.03|330.22|327.62|0
1642745760000|2022-01-21 06:16:00|330.43|327.83|330.22|327.62|330.43|327.83|330.22|327.62|0
1642745780000|2022-01-21 06:16:20|330.12|327.52|330.12|327.52|330.12|327.52|330.12|327.52|0
1642745790000|2022-01-21 06:16:30|330.02|327.42|329.92|327.32|330.02|327.42|329.92|327.32|0
1642745800000|2022-01-21 06:16:40|330.02|327.42|329.61|327.01|330.02|327.42|329.61|327.01|0
1642745810000|2022-01-21 06:16:50|329.51|326.91|329.2|326.6|329.51|326.91|329.2|326.6|0
1642745820000|2022-01-21 06:17:00|328.99|326.39|328.69|326.09|328.99|326.39|328.58|325.98|0
1642745830000|2022-01-21 06:17:10|328.58|325.98|328.38|325.78|328.58|325.98|328.38|325.78|0
1642745840000|2022-01-21 06:17:20|328.49|325.89|328.58|325.98|328.58|325.98|328.49|325.89|0
1642745850000|2022-01-21 06:17:30|328.38|325.78|328.79|326.19|328.79|326.19|328.38|325.78|0
1642745860000|2022-01-21 06:17:40|328.58|325.98|328.38|325.78|328.58|325.98|328.38|325.78|0
1642745870000|2022-01-21 06:17:50|328.58|325.98|328.28|325.68|328.58|325.98|328.28|325.68|0
1642745880000|2022-01-21 06:18:00|328.38|325.78|328.79|326.19|328.79|326.19|328.38|325.78|0
1642745890000|2022-01-21 06:18:10|328.69|326.09|328.89|326.29|328.89|326.29|328.69|326.09|0
1642745900000|2022-01-21 06:18:20|328.79|326.19|328.89|326.29|328.99|326.39|328.79|326.19|0
1642745910000|2022-01-21 06:18:30|329.3|326.7|329.3|326.7|329.3|326.7|329.2|326.6|0
1642745920000|2022-01-21 06:18:40|329.2|326.6|328.99|326.39|329.2|326.6|328.99|326.39|0
1642745930000|2022-01-21 06:18:50|328.89|326.29|328.89|326.29|328.89|326.29|328.89|326.29|0
1642745940000|2022-01-21 06:19:00|328.99|326.39|329.2|326.6|329.4|326.8|328.99|326.39|0
1642745950000|2022-01-21 06:19:10|329.3|326.7|329.1|326.5|329.3|326.7|329.1|326.5|0
1642745960000|2022-01-21 06:19:20|329.4|326.8|330.22|327.62|330.22|327.62|329.3|326.7|0
1642745970000|2022-01-21 06:19:30|329.81|327.21|330.02|327.42|330.02|327.42|329.81|327.21|0
1642745980000|2022-01-21 06:19:40|329.92|327.32|329.92|327.32|329.92|327.32|329.92|327.32|0
1642745990000|2022-01-21 06:19:50|330.02|327.42|329.92|327.32|330.02|327.42|329.81|327.21|0
1642746000000|2022-01-21 06:20:00|330.22|327.62|329.61|327.01|330.33|327.73|329.61|327.01|0
1642746010000|2022-01-21 06:20:10|329.51|326.91|329.61|327.01|329.81|327.21|329.51|326.91|0
1642746020000|2022-01-21 06:20:20|329.51|326.91|329.4|326.8|329.51|326.91|329.2|326.6|0
1642746040000|2022-01-21 06:20:40|329.1|326.5|329.4|326.8|329.4|326.8|329.1|326.5|0
1642746050000|2022-01-21 06:20:50|329.3|326.7|329.4|326.8|329.4|326.8|329.3|326.7|0
1642746060000|2022-01-21 06:21:00|329.2|326.6|328.89|326.29|329.2|326.6|328.89|326.29|0
1642746070000|2022-01-21 06:21:10|328.99|326.39|328.58|325.98|328.99|326.39|328.58|325.98|0
1642746080000|2022-01-21 06:21:20|327.67|325.07|327.36|324.76|327.67|325.07|327.36|324.76|0
1642746090000|2022-01-21 06:21:30|326.65|324.05|326.65|324.05|326.65|324.05|326.34|323.74|0
1642746100000|2022-01-21 06:21:40|326.54|323.94|325.73|323.13|326.65|324.05|325.73|323.13|0
1642746110000|2022-01-21 06:21:50|326.13|323.53|326.34|323.74|326.34|323.74|326.13|323.53|0
1642746120000|2022-01-21 06:22:00|326.44|323.84|326.54|323.94|326.95|324.35|326.44|323.84|0
1642746130000|2022-01-21 06:22:10|326.34|323.74|326.54|323.94|326.54|323.94|326.34|323.74|0
1642746140000|2022-01-21 06:22:20|326.74|324.14|326.44|323.84|326.74|324.14|326.44|323.84|0
1642746150000|2022-01-21 06:22:30|326.54|323.94|326.74|324.14|326.74|324.14|326.44|323.84|0
1642746160000|2022-01-21 06:22:40|326.85|324.25|326.85|324.25|326.95|324.35|326.85|324.25|0
1642746170000|2022-01-21 06:22:50|326.95|324.35|327.15|324.55|327.15|324.55|326.95|324.35|0
1642746180000|2022-01-21 06:23:00|327.36|324.76|326.85|324.25|327.36|324.76|326.85|324.25|0
1642746190000|2022-01-21 06:23:10|326.74|324.14|326.85|324.25|326.85|324.25|326.54|323.94|0
1642746200000|2022-01-21 06:23:20|327.15|324.55|327.05|324.45|327.15|324.55|327.05|324.45|0
1642746210000|2022-01-21 06:23:30|327.26|324.66|327.15|324.55|327.26|324.66|327.15|324.55|0
1642746220000|2022-01-21 06:23:40|326.95|324.35|327.56|324.96|327.56|324.96|326.95|324.35|0
1642746230000|2022-01-21 06:23:50|327.36|324.76|327.26|324.66|327.36|324.76|327.26|324.66|0
1642746240000|2022-01-21 06:24:00|327.36|324.76|327.15|324.55|327.36|324.76|327.15|324.55|0
1642746250000|2022-01-21 06:24:10|327.26|324.66|327.56|324.96|327.56|324.96|327.26|324.66|0
1642746260000|2022-01-21 06:24:20|327.46|324.86|327.36|324.76|327.46|324.86|327.36|324.76|0
1642746270000|2022-01-21 06:24:30|327.26|324.66|327.26|324.66|327.26|324.66|327.26|324.66|0
1642746280000|2022-01-21 06:24:40|327.15|324.55|327.35|324.75|327.35|324.75|327.15|324.55|0
1642746290000|2022-01-21 06:24:50|326.95|324.35|326.33|323.73|326.95|324.35|326.13|323.53|0
1642746300000|2022-01-21 06:25:00|326.44|323.84|326.24|323.64|326.44|323.84|326.24|323.64|0
1642746310000|2022-01-21 06:25:10|326.03|323.43|326.13|323.53|326.13|323.53|326.03|323.43|0
1642746320000|2022-01-21 06:25:20|325.93|323.33|326.13|323.53|326.13|323.53|325.52|322.92|0
1642746330000|2022-01-21 06:25:30|326.33|323.73|326.33|323.73|326.54|323.94|326.33|323.73|0
1642746340000|2022-01-21 06:25:40|325.93|323.33|325.72|323.12|325.93|323.33|325.72|323.12|0
1642746350000|2022-01-21 06:25:50|325.52|322.92|325.52|322.92|325.52|322.92|325.32|322.72|0
1642746360000|2022-01-21 06:26:00|325.32|322.72|325.83|323.23|325.83|323.23|325.32|322.72|0
1642746370000|2022-01-21 06:26:10|325.52|322.92|325.52|322.92|325.52|322.92|325.32|322.72|0
1642746380000|2022-01-21 06:26:20|325.42|322.82|325.42|322.82|325.52|322.92|325.32|322.72|0
1642746390000|2022-01-21 06:26:30|325.22|322.62|325.52|322.92|325.52|322.92|325.22|322.62|0
1642746400000|2022-01-21 06:26:40|325.22|322.62|325.11|322.51|325.22|322.62|325.11|322.51|0
1642746410000|2022-01-21 06:26:50|325.32|322.72|325.72|323.12|325.72|323.12|325.11|322.51|0
1642746420000|2022-01-21 06:27:00|326.13|323.53|325.93|323.33|326.13|323.53|325.83|323.23|0
1642746430000|2022-01-21 06:27:10|326.13|323.53|326.33|323.73|326.33|323.73|326.03|323.43|0
1642746440000|2022-01-21 06:27:20|326.64|324.04|326.95|324.35|327.15|324.55|326.64|324.04|0
1642746450000|2022-01-21 06:27:30|326.74|324.14|327.05|324.45|327.05|324.45|326.74|324.14|0
1642746460000|2022-01-21 06:27:40|326.85|324.25|326.74|324.14|326.85|324.25|326.74|324.14|0
1642746470000|2022-01-21 06:27:50|326.95|324.35|327.26|324.66|327.26|324.66|326.85|324.25|0
1642746480000|2022-01-21 06:28:00|326.95|324.35|326.74|324.14|326.95|324.35|326.74|324.14|0
1642746490000|2022-01-21 06:28:10|327.15|324.55|327.15|324.55|327.15|324.55|327.15|324.55|0
1642746500000|2022-01-21 06:28:20|327.26|324.66|327.56|324.96|327.56|324.96|327.26|324.66|0
1642746510000|2022-01-21 06:28:30|327.76|325.16|327.87|325.27|327.87|325.27|327.76|325.16|0
1642746520000|2022-01-21 06:28:40|328.17|325.57|328.17|325.57|328.17|325.57|328.07|325.47|0
1642746530000|2022-01-21 06:28:50|328.07|325.47|327.97|325.37|328.07|325.47|327.97|325.37|0
1642746540000|2022-01-21 06:29:00|327.87|325.27|328.37|325.77|328.37|325.77|327.87|325.27|0
1642746550000|2022-01-21 06:29:10|327.97|325.37|327.76|325.16|327.97|325.37|327.76|325.16|0
1642746560000|2022-01-21 06:29:20|327.87|325.27|328.17|325.57|328.17|325.57|327.87|325.27|0
1642746570000|2022-01-21 06:29:30|327.97|325.37|327.76|325.16|327.97|325.37|327.76|325.16|0
1642746580000|2022-01-21 06:29:40|327.56|324.96|327.25|324.65|327.56|324.96|327.25|324.65|0
1642746590000|2022-01-21 06:29:50|327.46|324.86|327.56|324.96|327.56|324.96|327.46|324.86|0
1642746600000|2022-01-21 06:30:00|325.92|323.32|326.33|323.73|326.33|323.73|325.92|323.32|0
1642746610000|2022-01-21 06:30:10|326.54|323.94|326.54|323.94|326.54|323.94|326.33|323.73|0
1642746620000|2022-01-21 06:30:20|326.85|324.25|326.85|324.25|326.85|324.25|326.74|324.14|0
1642746630000|2022-01-21 06:30:30|326.94|324.34|326.94|324.34|326.94|324.34|326.94|324.34|0
1642746640000|2022-01-21 06:30:40|327.25|324.65|327.56|324.96|327.56|324.96|327.25|324.65|0
1642746650000|2022-01-21 06:30:50|327.35|324.75|327.46|324.86|327.56|324.96|327.35|324.75|0
1642746660000|2022-01-21 06:31:00|327.56|324.96|327.66|325.06|327.66|325.06|327.56|324.96|0
1642746670000|2022-01-21 06:31:10|327.76|325.16|327.76|325.16|327.76|325.16|327.76|325.16|0
1642746680000|2022-01-21 06:31:20|327.56|324.96|327.35|324.75|327.56|324.96|327.35|324.75|0
1642746690000|2022-01-21 06:31:30|327.15|324.55|327.15|324.55|327.15|324.55|327.15|324.55|0
1642746700000|2022-01-21 06:31:40|327.05|324.45|326.33|323.73|327.05|324.45|326.33|323.73|0
1642746710000|2022-01-21 06:31:50|326.44|323.84|326.54|323.94|326.54|323.94|326.44|323.84|0
1642746720000|2022-01-21 06:32:00|326.33|323.73|326.03|323.43|326.33|323.73|325.92|323.32|0
1642746730000|2022-01-21 06:32:10|326.13|323.53|325.72|323.12|326.13|323.53|325.72|323.12|0
1642746740000|2022-01-21 06:32:20|325.92|323.32|325.92|323.32|325.92|323.32|325.92|323.32|0
1642746750000|2022-01-21 06:32:30|325.83|323.23|325.92|323.32|325.92|323.32|325.83|323.23|0
1642746760000|2022-01-21 06:32:40|325.62|323.02|325.72|323.12|325.72|323.12|325.62|323.02|0
1642746780000|2022-01-21 06:33:00|325.52|322.92|325.31|322.71|325.52|322.92|325.31|322.71|0
1642746790000|2022-01-21 06:33:10|325.21|322.61|325.11|322.51|325.21|322.61|325.11|322.51|0
1642746800000|2022-01-21 06:33:20|325.21|322.61|324.9|322.3|325.21|322.61|324.9|322.3|0
1642746810000|2022-01-21 06:33:30|324.81|322.21|324.5|321.9|324.81|322.21|324.29|321.69|0
1642746820000|2022-01-21 06:33:40|324.4|321.8|324.5|321.9|324.7|322.1|324.4|321.8|0
1642746830000|2022-01-21 06:33:50|324.4|321.8|324.09|321.49|324.4|321.8|324.09|321.49|0
1642746840000|2022-01-21 06:34:00|323.89|321.29|323.99|321.39|323.99|321.39|323.79|321.19|0
1642746850000|2022-01-21 06:34:10|324.09|321.49|323.89|321.29|324.09|321.49|323.68|321.08|0
1642746860000|2022-01-21 06:34:20|323.79|321.19|323.28|320.68|323.79|321.19|323.28|320.68|0
1642746870000|2022-01-21 06:34:30|323.08|320.48|323.48|320.88|323.48|320.88|323.08|320.48|0
1642746880000|2022-01-21 06:34:40|323.89|321.29|323.89|321.29|323.89|321.29|323.68|321.08|0
1642746890000|2022-01-21 06:34:50|324.09|321.49|323.07|320.47|324.09|321.49|323.07|320.47|0
1642746900000|2022-01-21 06:35:00|323.28|320.68|323.68|321.08|323.68|321.08|323.28|320.68|0
1642746910000|2022-01-21 06:35:10|324.29|321.69|324.09|321.49|324.29|321.69|324.09|321.49|0
1642746920000|2022-01-21 06:35:20|324.29|321.69|324.09|321.49|324.29|321.69|324.09|321.49|0
1642746930000|2022-01-21 06:35:30|323.99|321.39|324.09|321.49|324.29|321.69|323.99|321.39|0
1642746940000|2022-01-21 06:35:40|323.48|320.88|323.59|320.99|323.59|320.99|323.48|320.88|0
1642746950000|2022-01-21 06:35:50|323.68|321.08|323.48|320.88|323.68|321.08|323.48|320.88|0
1642746960000|2022-01-21 06:36:00|323.28|320.68|323.38|320.78|323.38|320.78|323.18|320.58|0
1642746970000|2022-01-21 06:36:10|323.28|320.68|323.28|320.68|323.38|320.78|323.28|320.68|0
1642746980000|2022-01-21 06:36:20|323.68|321.08|323.48|320.88|323.68|321.08|323.48|320.88|0
1642746990000|2022-01-21 06:36:30|323.18|320.58|323.07|320.47|323.18|320.58|323.07|320.47|0
1642747000000|2022-01-21 06:36:40|323.28|320.68|323.68|321.08|323.68|321.08|323.28|320.68|0
1642747010000|2022-01-21 06:36:50|323.89|321.29|324.09|321.49|324.2|321.6|323.89|321.29|0
1642747020000|2022-01-21 06:37:00|324.29|321.69|324.7|322.1|324.7|322.1|324.29|321.69|0
1642747030000|2022-01-21 06:37:10|325.11|322.51|324.7|322.1|325.51|322.91|324.7|322.1|0
1642747040000|2022-01-21 06:37:20|324.5|321.9|324.9|322.3|325.01|322.41|324.5|321.9|0
1642747050000|2022-01-21 06:37:30|324.5|321.9|325.01|322.41|325.01|322.41|324.5|321.9|0
1642747060000|2022-01-21 06:37:40|324.5|321.9|324.5|321.9|324.5|321.9|324.5|321.9|0
1642747070000|2022-01-21 06:37:50|324.29|321.69|324.29|321.69|324.29|321.69|324.29|321.69|0
1642747080000|2022-01-21 06:38:00|323.99|321.39|323.68|321.08|323.99|321.39|323.48|320.88|0
1642747090000|2022-01-21 06:38:10|323.59|320.99|323.38|320.78|323.59|320.99|323.28|320.68|0
1642747100000|2022-01-21 06:38:20|323.07|320.47|322.67|320.07|323.07|320.47|322.67|320.07|0
1642747110000|2022-01-21 06:38:30|322.57|319.97|322.26|319.66|322.57|319.97|322.26|319.66|0
1642747120000|2022-01-21 06:38:40|322.37|319.77|322.67|320.07|322.67|320.07|322.37|319.77|0
1642747130000|2022-01-21 06:38:50|322.87|320.27|322.46|319.86|322.87|320.27|322.46|319.86|0
1642747140000|2022-01-21 06:39:00|322.57|319.97|322.57|319.97|322.57|319.97|322.57|319.97|0
1642747150000|2022-01-21 06:39:10|322.67|320.07|322.57|319.97|322.77|320.17|322.57|319.97|0
1642747160000|2022-01-21 06:39:20|323.07|320.47|323.07|320.47|323.07|320.47|323.07|320.47|0
1642747180000|2022-01-21 06:39:40|322.87|320.27|322.77|320.17|322.87|320.27|322.67|320.07|0
1642747190000|2022-01-21 06:39:50|322.67|320.07|322.87|320.27|322.87|320.27|322.67|320.07|0
1642747200000|2022-01-21 06:40:00|322.67|320.07|322.67|320.07|322.67|320.07|322.67|320.07|0
1642747210000|2022-01-21 06:40:10|322.46|319.86|322.57|319.97|322.57|319.97|322.46|319.86|0
1642747220000|2022-01-21 06:40:20|322.46|319.86|322.26|319.66|322.46|319.86|322.26|319.66|0
1642747230000|2022-01-21 06:40:30|321.86|319.26|320.84|318.24|321.86|319.26|320.84|318.24|0
1642747240000|2022-01-21 06:40:40|320.64|318.04|320.64|318.04|320.64|318.04|320.64|318.04|0
1642747250000|2022-01-21 06:40:50|320.75|318.15|320.84|318.24|320.95|318.35|320.75|318.15|0
1642747260000|2022-01-21 06:41:00|321.04|318.44|320.95|318.35|321.04|318.44|320.95|318.35|0
1642747270000|2022-01-21 06:41:10|320.44|317.84|320.64|318.04|320.64|318.04|320.44|317.84|0
1642747280000|2022-01-21 06:41:20|320.44|317.84|321.25|318.65|321.25|318.65|320.44|317.84|0
1642747290000|2022-01-21 06:41:30|321.45|318.85|321.45|318.85|321.45|318.85|321.45|318.85|0
1642747300000|2022-01-21 06:41:40|321.25|318.65|321.04|318.44|321.25|318.65|321.04|318.44|0
1642747310000|2022-01-21 06:41:50|320.95|318.35|321.04|318.44|321.04|318.44|320.95|318.35|0
1642747320000|2022-01-21 06:42:00|320.95|318.35|320.64|318.04|320.95|318.35|320.44|317.84|0
1642747330000|2022-01-21 06:42:10|320.54|317.94|320.44|317.84|320.54|317.94|320.44|317.84|0
1642747340000|2022-01-21 06:42:20|320.64|318.04|321.45|318.85|321.45|318.85|320.64|318.04|0
1642747350000|2022-01-21 06:42:30|321.65|319.05|321.85|319.25|321.85|319.25|321.65|319.05|0
1642747360000|2022-01-21 06:42:40|322.26|319.66|322.06|319.46|322.26|319.66|322.06|319.46|0
1642747370000|2022-01-21 06:42:50|321.85|319.25|321.55|318.95|321.85|319.25|321.55|318.95|0
1642747380000|2022-01-21 06:43:00|321.76|319.16|321.55|318.95|321.76|319.16|321.55|318.95|0
1642747390000|2022-01-21 06:43:10|321.45|318.85|321.65|319.05|321.65|319.05|321.45|318.85|0
1642747400000|2022-01-21 06:43:20|321.85|319.25|322.26|319.66|322.26|319.66|321.76|319.16|0
1642747410000|2022-01-21 06:43:30|322.06|319.46|321.85|319.25|322.06|319.46|321.85|319.25|0
1642747420000|2022-01-21 06:43:40|321.76|319.16|322.06|319.46|322.06|319.46|321.76|319.16|0
1642747430000|2022-01-21 06:43:50|321.96|319.36|322.16|319.56|322.26|319.66|321.96|319.36|0
1642747440000|2022-01-21 06:44:00|321.85|319.25|321.45|318.85|321.85|319.25|321.45|318.85|0
1642747450000|2022-01-21 06:44:10|321.25|318.65|321.55|318.95|321.55|318.95|321.25|318.65|0
1642747460000|2022-01-21 06:44:20|321.65|319.05|322.06|319.46|322.06|319.46|321.65|319.05|0
1642747470000|2022-01-21 06:44:30|322.26|319.66|322.87|320.27|322.87|320.27|322.26|319.66|0
1642747480000|2022-01-21 06:44:40|322.77|320.17|322.66|320.06|322.77|320.17|322.66|320.06|0
1642747490000|2022-01-21 06:44:50|322.87|320.27|322.97|320.37|323.07|320.47|322.87|320.27|0
1642747500000|2022-01-21 06:45:00|322.87|320.27|323.18|320.58|323.18|320.58|322.87|320.27|0
1642747510000|2022-01-21 06:45:10|323.07|320.47|323.07|320.47|323.07|320.47|322.87|320.27|0
1642747520000|2022-01-21 06:45:20|323.27|320.67|323.48|320.88|323.68|321.08|323.27|320.67|0
1642747530000|2022-01-21 06:45:30|323.18|320.58|323.27|320.67|323.27|320.67|323.18|320.58|0
1642747540000|2022-01-21 06:45:40|323.18|320.58|323.27|320.67|323.27|320.67|323.18|320.58|0
1642747550000|2022-01-21 06:45:50|323.18|320.58|322.46|319.86|323.18|320.58|322.46|319.86|0
1642747560000|2022-01-21 06:46:00|322.87|320.27|322.87|320.27|322.87|320.27|322.87|320.27|0
1642747570000|2022-01-21 06:46:10|322.46|319.86|322.26|319.66|322.46|319.86|322.26|319.66|0
1642747580000|2022-01-21 06:46:20|322.46|319.86|322.46|319.86|322.46|319.86|322.46|319.86|0
1642747590000|2022-01-21 06:46:30|322.66|320.06|322.66|320.06|322.66|320.06|322.66|320.06|0
1642747600000|2022-01-21 06:46:40|322.46|319.86|322.46|319.86|322.46|319.86|322.26|319.66|0
1642747610000|2022-01-21 06:46:50|322.57|319.97|322.57|319.97|322.66|320.06|322.57|319.97|0
1642747620000|2022-01-21 06:47:00|322.66|320.06|322.87|320.27|322.87|320.27|322.66|320.06|0
1642747630000|2022-01-21 06:47:10|322.46|319.86|322.46|319.86|322.46|319.86|322.46|319.86|0
1642747640000|2022-01-21 06:47:20|322.57|319.97|322.16|319.56|322.66|320.06|322.16|319.56|0
1642747650000|2022-01-21 06:47:30|322.05|319.45|321.24|318.64|322.05|319.45|321.04|318.44|0
1642747660000|2022-01-21 06:47:40|320.74|318.14|320.23|317.63|320.84|318.24|320.23|317.63|0
1642747670000|2022-01-21 06:47:50|320.03|317.43|320.64|318.04|320.64|318.04|320.03|317.43|0
1642747680000|2022-01-21 06:48:00|321.04|318.44|321.24|318.64|321.45|318.85|321.04|318.44|0
1642747690000|2022-01-21 06:48:10|321.65|319.05|322.05|319.45|322.05|319.45|321.65|319.05|0
1642747700000|2022-01-21 06:48:20|322.46|319.86|322.36|319.76|322.46|319.86|322.36|319.76|0
1642747710000|2022-01-21 06:48:30|322.26|319.66|322.46|319.86|322.46|319.86|322.26|319.66|0
1642747720000|2022-01-21 06:48:40|322.56|319.96|322.86|320.26|322.86|320.26|322.56|319.96|0
1642747730000|2022-01-21 06:48:50|322.66|320.06|322.86|320.26|322.86|320.26|322.66|320.06|0
1642747740000|2022-01-21 06:49:00|322.66|320.06|322.66|320.06|322.66|320.06|322.56|319.96|0
1642747750000|2022-01-21 06:49:10|322.56|319.96|322.86|320.26|322.86|320.26|322.56|319.96|0
1642747760000|2022-01-21 06:49:20|322.97|320.37|323.27|320.67|323.27|320.67|322.86|320.26|0
1642747770000|2022-01-21 06:49:30|323.47|320.87|323.58|320.98|323.78|321.18|323.47|320.87|0
1642747780000|2022-01-21 06:49:40|323.68|321.08|323.58|320.98|323.78|321.18|323.58|320.98|0
1642747790000|2022-01-21 06:49:50|323.47|320.87|324.08|321.48|324.08|321.48|323.47|320.87|0
1642747800000|2022-01-21 06:50:00|323.99|321.39|324.08|321.48|324.08|321.48|323.99|321.39|0
1642747810000|2022-01-21 06:50:10|324.29|321.69|324.6|322|324.6|322|324.29|321.69|0
1642747820000|2022-01-21 06:50:20|324.49|321.89|324.29|321.69|324.49|321.89|324.29|321.69|0
1642747830000|2022-01-21 06:50:30|324.19|321.59|324.9|322.3|324.9|322.3|324.19|321.59|0
1642747840000|2022-01-21 06:50:40|325.51|322.91|325.61|323.01|325.61|323.01|325.41|322.81|0
1642747850000|2022-01-21 06:50:50|325.71|323.11|325.41|322.81|325.71|323.11|325.3|322.7|0
1642747860000|2022-01-21 06:51:00|325.3|322.7|325.61|323.01|325.61|323.01|325.1|322.5|0
1642747870000|2022-01-21 06:51:10|325.51|322.91|325|322.4|325.51|322.91|325|322.4|0
1642747880000|2022-01-21 06:51:20|325.21|322.61|325.82|323.22|325.82|323.22|325.21|322.61|0
1642747890000|2022-01-21 06:51:30|325.71|323.11|325.82|323.22|325.82|323.22|325.71|323.11|0
1642747900000|2022-01-21 06:51:40|325.91|323.31|326.32|323.72|326.43|323.83|325.91|323.31|0
1642747910000|2022-01-21 06:51:50|326.12|323.52|326.53|323.93|326.53|323.93|326.12|323.52|0
1642747920000|2022-01-21 06:52:00|326.73|324.13|326.93|324.33|326.93|324.33|326.73|324.13|0
1642747930000|2022-01-21 06:52:10|327.14|324.54|327.34|324.74|327.34|324.74|327.14|324.54|0
1642747940000|2022-01-21 06:52:20|327.75|325.15|327.04|324.44|327.75|325.15|327.04|324.44|0
1642747950000|2022-01-21 06:52:30|326.93|324.33|327.14|324.54|327.34|324.74|326.93|324.33|0
1642747960000|2022-01-21 06:52:40|326.93|324.33|326.12|323.52|326.93|324.33|326.12|323.52|0
1642747970000|2022-01-21 06:52:50|326.43|323.83|326.12|323.52|326.43|323.83|326.12|323.52|0
1642747980000|2022-01-21 06:53:00|324.98|322.38|325.7|323.1|325.7|323.1|324.98|322.38|0
1642747990000|2022-01-21 06:53:10|326.21|323.61|325.6|323|326.21|323.61|325.5|322.9|0
1642748000000|2022-01-21 06:53:20|325.8|323.2|325.7|323.1|325.8|323.2|325.6|323|0
1642748010000|2022-01-21 06:53:30|325.8|323.2|325.6|323|325.8|323.2|325.6|323|0
1642748020000|2022-01-21 06:53:40|325.7|323.1|325.8|323.2|325.8|323.2|325.7|323.1|0
1642748030000|2022-01-21 06:53:50|325.91|323.31|325.91|323.31|326.01|323.41|325.91|323.31|0
1642748040000|2022-01-21 06:54:00|325.7|323.1|325.8|323.2|325.8|323.2|325.7|323.1|0
1642748050000|2022-01-21 06:54:10|325.6|323|325.6|323|325.6|323|325.5|322.9|0
1642748060000|2022-01-21 06:54:20|325.7|323.1|325.8|323.2|325.8|323.2|325.6|323|0
1642748070000|2022-01-21 06:54:30|325.91|323.31|325.7|323.1|325.91|323.31|325.7|323.1|0
1642748080000|2022-01-21 06:54:40|325.6|323|325.39|322.79|325.6|323|325.39|322.79|0
1642748090000|2022-01-21 06:54:50|325.19|322.59|325.19|322.59|325.19|322.59|325.19|322.59|0
1642748100000|2022-01-21 06:55:00|325.29|322.69|325.19|322.59|325.29|322.69|325.19|322.59|0
1642748110000|2022-01-21 06:55:10|325.39|322.79|325.39|322.79|325.39|322.79|325.39|322.79|0
1642748120000|2022-01-21 06:55:20|325.19|322.59|325.29|322.69|325.29|322.69|325.19|322.59|0
1642748130000|2022-01-21 06:55:30|325.39|322.79|325.39|322.79|325.6|323|325.39|322.79|0
1642748140000|2022-01-21 06:55:40|324.98|322.38|324.98|322.38|324.98|322.38|324.78|322.18|0
1642748150000|2022-01-21 06:55:50|324.88|322.28|324.88|322.28|324.88|322.28|324.78|322.18|0
1642748160000|2022-01-21 06:56:00|324.98|322.38|324.98|322.38|324.98|322.38|324.78|322.18|0
1642748170000|2022-01-21 06:56:10|325.19|322.59|324.78|322.18|325.19|322.59|324.78|322.18|0
1642748180000|2022-01-21 06:56:20|324.47|321.87|324.47|321.87|324.47|321.87|324.47|321.87|0
1642748200000|2022-01-21 06:56:40|324.37|321.77|324.16|321.56|324.47|321.87|324.16|321.56|0
1642748210000|2022-01-21 06:56:50|323.96|321.36|323.86|321.26|323.96|321.36|323.86|321.26|0
1642748220000|2022-01-21 06:57:00|323.96|321.36|323.96|321.36|324.16|321.56|323.96|321.36|0
1642748240000|2022-01-21 06:57:20|324.16|321.56|324.16|321.56|324.16|321.56|324.16|321.56|0
1642748250000|2022-01-21 06:57:30|324.47|321.87|324.78|322.18|324.78|322.18|324.47|321.87|0
1642748260000|2022-01-21 06:57:40|324.37|321.77|324.47|321.87|324.57|321.97|324.37|321.77|0
1642748270000|2022-01-21 06:57:50|324.57|321.97|324.27|321.67|324.57|321.97|324.27|321.67|0
1642748280000|2022-01-21 06:58:00|324.16|321.56|324.27|321.67|324.37|321.77|324.16|321.56|0
1642748290000|2022-01-21 06:58:10|324.16|321.56|324.37|321.77|324.37|321.77|324.16|321.56|0
1642748310000|2022-01-21 06:58:30|324.16|321.56|323.86|321.26|324.27|321.67|323.86|321.26|0
1642748320000|2022-01-21 06:58:40|323.75|321.15|323.35|320.75|323.75|321.15|323.35|320.75|0
1642748330000|2022-01-21 06:58:50|323.14|320.54|322.94|320.34|323.14|320.54|322.94|320.34|0
1642748340000|2022-01-21 06:59:00|322.73|320.13|322.94|320.34|322.94|320.34|322.64|320.04|0
1642748350000|2022-01-21 06:59:10|322.73|320.13|322.84|320.24|322.84|320.24|322.53|319.93|0
1642748360000|2022-01-21 06:59:20|322.73|320.13|322.73|320.13|322.73|320.13|322.73|320.13|0
1642748380000|2022-01-21 06:59:40|322.84|320.24|322.94|320.34|322.94|320.34|322.73|320.13|0
1642748390000|2022-01-21 06:59:50|322.84|320.24|323.45|320.85|323.45|320.85|322.84|320.24|0
1642748400000|2022-01-21 07:00:00|324.16|321.56|325.39|322.79|325.39|322.79|324.16|321.56|0
1642748410000|2022-01-21 07:00:10|325.29|322.69|324.47|321.87|325.29|322.69|324.47|321.87|0
1642748420000|2022-01-21 07:00:20|323.75|321.15|323.96|321.36|324.16|321.56|323.75|321.15|0
1642748430000|2022-01-21 07:00:30|324.37|321.77|324.98|322.38|324.98|322.38|324.16|321.56|0
1642748440000|2022-01-21 07:00:40|324.78|322.18|324.88|322.28|324.88|322.28|324.78|322.18|0
1642748450000|2022-01-21 07:00:50|324.57|321.97|325.39|322.79|325.39|322.79|324.57|321.97|0
1642748460000|2022-01-21 07:01:00|324.88|322.28|325.8|323.2|326|323.4|324.88|322.28|0
1642748470000|2022-01-21 07:01:10|326.82|324.22|326|323.4|326.82|324.22|326|323.4|0
1642748480000|2022-01-21 07:01:20|325.8|323.2|326.82|324.22|326.82|324.22|325.8|323.2|0
1642748490000|2022-01-21 07:01:30|326.62|324.02|326.82|324.22|326.82|324.22|326.52|323.92|0
1642748500000|2022-01-21 07:01:40|326.62|324.02|326.93|324.33|327.03|324.43|326.62|324.02|0
1642748510000|2022-01-21 07:01:50|327.54|324.94|327.54|324.94|327.85|325.25|327.54|324.94|0
1642748520000|2022-01-21 07:02:00|327.23|324.63|326|323.4|327.23|324.63|326|323.4|0
1642748530000|2022-01-21 07:02:10|325.8|323.2|326|323.4|326|323.4|325.59|322.99|0
1642748540000|2022-01-21 07:02:20|326.21|323.61|326.11|323.51|326.21|323.61|326|323.4|0
1642748550000|2022-01-21 07:02:30|326.41|323.81|326.21|323.61|326.41|323.81|326.21|323.61|0
1642748560000|2022-01-21 07:02:40|326|323.4|325.8|323.2|326|323.4|325.8|323.2|0
1642748570000|2022-01-21 07:02:50|326.52|323.92|326.93|324.33|326.93|324.33|326.52|323.92|0
1642748580000|2022-01-21 07:03:00|327.03|324.43|327.13|324.53|327.13|324.53|327.03|324.43|0
1642748590000|2022-01-21 07:03:10|327.03|324.43|326.72|324.12|327.03|324.43|326.72|324.12|0
1642748600000|2022-01-21 07:03:20|326.62|324.02|326.21|323.61|326.62|324.02|326.21|323.61|0
1642748610000|2022-01-21 07:03:30|326.11|323.51|326|323.4|326.11|323.51|326|323.4|0
1642748620000|2022-01-21 07:03:40|326.21|323.61|326.41|323.81|326.41|323.81|326.21|323.61|0
1642748630000|2022-01-21 07:03:50|326.31|323.71|326.31|323.71|326.31|323.71|326.21|323.61|0
1642748640000|2022-01-21 07:04:00|326.41|323.81|327.03|324.43|327.23|324.63|326.41|323.81|0
1642748650000|2022-01-21 07:04:10|326.93|324.33|327.03|324.43|327.03|324.43|326.62|324.02|0
1642748660000|2022-01-21 07:04:20|327.23|324.63|327.23|324.63|327.23|324.63|327.23|324.63|0
1642748670000|2022-01-21 07:04:30|327.64|325.04|328.05|325.45|328.16|325.56|327.64|325.04|0
1642748680000|2022-01-21 07:04:40|327.75|325.15|328.26|325.66|328.26|325.66|327.75|325.15|0
1642748690000|2022-01-21 07:04:50|328.05|325.45|328.16|325.56|328.16|325.56|328.05|325.45|0
1642748700000|2022-01-21 07:05:00|328.05|325.45|328.87|326.27|328.87|326.27|328.05|325.45|0
1642748710000|2022-01-21 07:05:10|329.28|326.68|328.67|326.07|329.28|326.68|328.67|326.07|0
1642748720000|2022-01-21 07:05:20|328.77|326.17|328.46|325.86|328.87|326.27|328.46|325.86|0
1642748730000|2022-01-21 07:05:30|328.16|325.56|327.13|324.53|328.16|325.56|327.03|324.43|0
1642748740000|2022-01-21 07:05:40|327.23|324.63|326.72|324.12|327.23|324.63|326.72|324.12|0
1642748750000|2022-01-21 07:05:50|326.82|324.22|326.72|324.12|326.82|324.22|326.52|323.92|0
1642748760000|2022-01-21 07:06:00|326.62|324.02|326.41|323.81|326.62|324.02|326.41|323.81|0
1642748770000|2022-01-21 07:06:10|325.29|322.69|325.49|322.89|325.49|322.89|325.29|322.69|0
1642748780000|2022-01-21 07:06:20|325.18|322.58|324.36|321.76|325.18|322.58|324.16|321.56|0
1642748790000|2022-01-21 07:06:30|324.06|321.46|324.36|321.76|324.36|321.76|323.96|321.36|0
1642748800000|2022-01-21 07:06:40|324.27|321.67|323.75|321.15|324.27|321.67|323.75|321.15|0
1642748810000|2022-01-21 07:06:50|323.34|320.74|323.14|320.54|323.34|320.74|323.14|320.54|0
1642748820000|2022-01-21 07:07:00|323.04|320.44|323.14|320.54|323.14|320.54|322.93|320.33|0
1642748830000|2022-01-21 07:07:10|323.34|320.74|323.55|320.95|323.55|320.95|323.34|320.74|0
1642748840000|2022-01-21 07:07:20|323.75|321.15|323.55|320.95|323.95|321.35|323.55|320.95|0
1642748850000|2022-01-21 07:07:30|323.75|321.15|322.93|320.33|323.75|321.15|322.93|320.33|0
1642748860000|2022-01-21 07:07:40|322.73|320.13|322.02|319.42|322.73|320.13|321.91|319.31|0
1642748870000|2022-01-21 07:07:50|321.91|319.31|321.51|318.91|321.91|319.31|321.3|318.7|0
1642748880000|2022-01-21 07:08:00|321.71|319.11|321.3|318.7|321.71|319.11|321.3|318.7|0
1642748890000|2022-01-21 07:08:10|321.51|318.91|321.71|319.11|321.71|319.11|321.41|318.81|0
1642748900000|2022-01-21 07:08:20|321.3|318.7|320.39|317.79|321.3|318.7|320.39|317.79|0
1642748910000|2022-01-21 07:08:30|320.29|317.69|320.49|317.89|320.49|317.89|320.08|317.48|0
1642748920000|2022-01-21 07:08:40|320.8|318.2|320.69|318.09|320.9|318.3|320.69|318.09|0
1642748930000|2022-01-21 07:08:50|320.49|317.89|320.49|317.89|320.69|318.09|320.49|317.89|0
1642748940000|2022-01-21 07:09:00|320.29|317.69|320.8|318.2|320.8|318.2|320.29|317.69|0
1642748950000|2022-01-21 07:09:10|320.9|318.3|320.29|317.69|320.9|318.3|320.29|317.69|0
1642748960000|2022-01-21 07:09:20|320.49|317.89|320.49|317.89|320.49|317.89|320.08|317.48|0
1642748970000|2022-01-21 07:09:30|320.9|318.3|320.49|317.89|320.9|318.3|320.49|317.89|0
1642748980000|2022-01-21 07:09:40|320.39|317.79|320.29|317.69|320.49|317.89|320.29|317.69|0
1642748990000|2022-01-21 07:09:50|320.39|317.79|320.6|318|320.6|318|320.39|317.79|0
1642749000000|2022-01-21 07:10:00|320.8|318.2|321.61|319.01|321.71|319.11|320.8|318.2|0
1642749010000|2022-01-21 07:10:10|321.41|318.81|321.91|319.31|321.91|319.31|321.41|318.81|0
1642749020000|2022-01-21 07:10:20|321.3|318.7|320.9|318.3|321.41|318.81|320.9|318.3|0
1642749030000|2022-01-21 07:10:30|321.3|318.7|321.41|318.81|321.71|319.11|321.3|318.7|0
1642749040000|2022-01-21 07:10:40|321.2|318.6|319.98|317.38|321.2|318.6|319.98|317.38|0
1642749050000|2022-01-21 07:10:50|319.78|317.18|319.68|317.08|319.78|317.18|319.68|317.08|0
1642749060000|2022-01-21 07:11:00|319.88|317.28|319.78|317.18|320.08|317.48|319.78|317.18|0
1642749070000|2022-01-21 07:11:10|320.08|317.48|320.69|318.09|320.69|318.09|320.08|317.48|0
1642749080000|2022-01-21 07:11:20|320.9|318.3|321.3|318.7|321.41|318.81|320.9|318.3|0
1642749090000|2022-01-21 07:11:30|321.1|318.5|321.3|318.7|321.3|318.7|321|318.4|0
1642749100000|2022-01-21 07:11:40|321.2|318.6|321.1|318.5|321.3|318.7|321.1|318.5|0
1642749110000|2022-01-21 07:11:50|320.9|318.3|320.08|317.48|320.9|318.3|320.08|317.48|0
1642749120000|2022-01-21 07:12:00|320.29|317.69|320.89|318.29|320.89|318.29|320.29|317.69|0
1642749130000|2022-01-21 07:12:10|320.69|318.09|320.39|317.79|320.69|318.09|320.28|317.68|0
1642749140000|2022-01-21 07:12:20|320.28|317.68|320.28|317.68|320.28|317.68|319.98|317.38|0
1642749150000|2022-01-21 07:12:30|320.49|317.89|320.69|318.09|320.69|318.09|320.49|317.89|0
1642749160000|2022-01-21 07:12:40|320.89|318.29|320.69|318.09|320.89|318.29|320.69|318.09|0
1642749170000|2022-01-21 07:12:50|320.59|317.99|320.28|317.68|320.59|317.99|320.28|317.68|0
1642749180000|2022-01-21 07:13:00|319.88|317.28|320.08|317.48|320.08|317.48|319.88|317.28|0
1642749190000|2022-01-21 07:13:10|319.78|317.18|319.47|316.87|319.78|317.18|319.27|316.67|0
1642749200000|2022-01-21 07:13:20|319.27|316.67|319.47|316.87|319.67|317.07|319.27|316.67|0
1642749210000|2022-01-21 07:13:30|319.27|316.67|319.07|316.47|319.27|316.67|319.07|316.47|0
1642749220000|2022-01-21 07:13:40|318.86|316.26|318.66|316.06|318.86|316.26|318.66|316.06|0
1642749230000|2022-01-21 07:13:50|318.05|315.45|318.25|315.65|318.25|315.65|318.05|315.45|0
1642749240000|2022-01-21 07:14:00|318.86|316.26|318.86|316.26|318.86|316.26|318.46|315.86|0
1642749250000|2022-01-21 07:14:10|318.97|316.37|318.46|315.86|318.97|316.37|318.46|315.86|0
1642749260000|2022-01-21 07:14:20|318.25|315.65|317.65|315.05|318.25|315.65|317.44|314.84|0
1642749270000|2022-01-21 07:14:30|318.05|315.45|318.16|315.56|318.16|315.56|317.85|315.25|0
1642749280000|2022-01-21 07:14:40|318.05|315.45|318.16|315.56|318.25|315.65|318.05|315.45|0
1642749290000|2022-01-21 07:14:50|318.05|315.45|318.46|315.86|318.46|315.86|318.05|315.45|0
1642749300000|2022-01-21 07:15:00|318.05|315.45|318.66|316.06|318.66|316.06|317.85|315.25|0
1642749310000|2022-01-21 07:15:10|318.25|315.65|318.05|315.45|318.46|315.86|318.05|315.45|0
1642749320000|2022-01-21 07:15:20|318.36|315.76|318.25|315.65|318.56|315.96|318.25|315.65|0
1642749330000|2022-01-21 07:15:30|318.05|315.45|318.25|315.65|318.25|315.65|317.65|315.05|0
1642749340000|2022-01-21 07:15:40|318.56|315.96|318.97|316.37|318.97|316.37|318.46|315.86|0
1642749350000|2022-01-21 07:15:50|318.76|316.16|319.17|316.57|319.27|316.67|318.76|316.16|0
1642749360000|2022-01-21 07:16:00|319.37|316.77|319.27|316.67|319.67|317.07|319.27|316.67|0
1642749370000|2022-01-21 07:16:10|318.97|316.37|318.86|316.26|319.06|316.46|318.86|316.26|0
1642749380000|2022-01-21 07:16:20|318.97|316.37|319.06|316.46|319.47|316.87|318.97|316.37|0
1642749390000|2022-01-21 07:16:30|319.17|316.57|318.86|316.26|319.17|316.57|318.86|316.26|0
1642749400000|2022-01-21 07:16:40|318.66|316.06|318.16|315.56|318.66|316.06|318.05|315.45|0
1642749410000|2022-01-21 07:16:50|318.36|315.76|318.46|315.86|318.46|315.86|318.25|315.65|0
1642749420000|2022-01-21 07:17:00|318.25|315.65|317.75|315.15|318.25|315.65|317.75|315.15|0
1642749430000|2022-01-21 07:17:10|317.64|315.04|317.85|315.25|317.85|315.25|317.24|314.64|0
1642749440000|2022-01-21 07:17:20|317.75|315.15|318.05|315.45|318.05|315.45|317.75|315.15|0
1642749450000|2022-01-21 07:17:30|318.36|315.76|318.05|315.45|318.36|315.76|318.05|315.45|0
1642749460000|2022-01-21 07:17:40|318.46|315.86|318.36|315.76|318.46|315.86|318.36|315.76|0
1642749470000|2022-01-21 07:17:50|318.46|315.86|318.86|316.26|318.86|316.26|318.46|315.86|0
1642749480000|2022-01-21 07:18:00|319.06|316.46|319.47|316.87|319.47|316.87|319.06|316.46|0
1642749490000|2022-01-21 07:18:10|319.57|316.97|319.47|316.87|319.57|316.97|319.47|316.87|0
1642749500000|2022-01-21 07:18:20|319.27|316.67|318.66|316.06|319.27|316.67|318.66|316.06|0
1642749510000|2022-01-21 07:18:30|318.86|316.26|318.86|316.26|319.06|316.46|318.86|316.26|0
1642749520000|2022-01-21 07:18:40|318.66|316.06|319.06|316.46|319.06|316.46|318.66|316.06|0
1642749530000|2022-01-21 07:18:50|318.76|316.16|318.66|316.06|318.76|316.16|318.66|316.06|0
1642749540000|2022-01-21 07:19:00|318.45|315.85|319.06|316.46|319.06|316.46|318.45|315.85|0
1642749550000|2022-01-21 07:19:10|319.47|316.87|319.27|316.67|319.47|316.87|319.06|316.46|0
1642749560000|2022-01-21 07:19:20|319.47|316.87|319.87|317.27|319.87|317.27|319.47|316.87|0
1642749570000|2022-01-21 07:19:30|319.98|317.38|319.98|317.38|319.98|317.38|319.98|317.38|0
1642749580000|2022-01-21 07:19:40|319.87|317.27|319.27|316.67|319.87|317.27|319.27|316.67|0
1642749590000|2022-01-21 07:19:50|319.06|316.46|319.27|316.67|319.27|316.67|318.86|316.26|0
1642749600000|2022-01-21 07:20:00|319.17|316.57|319.27|316.67|319.47|316.87|319.06|316.46|0
1642749610000|2022-01-21 07:20:10|318.66|316.06|318.66|316.06|318.66|316.06|318.45|315.85|0
1642749620000|2022-01-21 07:20:20|318.45|315.85|317.85|315.25|318.45|315.85|317.85|315.25|0
1642749630000|2022-01-21 07:20:30|317.44|314.84|317.24|314.64|317.44|314.84|317.24|314.64|0
1642749640000|2022-01-21 07:20:40|317.44|314.84|317.64|315.04|317.85|315.25|317.44|314.84|0
1642749650000|2022-01-21 07:20:50|317.24|314.64|316.23|313.63|317.24|314.64|316.23|313.63|0
1642749660000|2022-01-21 07:21:00|316.63|314.03|316.02|313.42|316.63|314.03|316.02|313.42|0
1642749670000|2022-01-21 07:21:10|316.23|313.63|316.23|313.63|316.63|314.03|316.23|313.63|0
1642749680000|2022-01-21 07:21:20|316.02|313.42|316.02|313.42|316.02|313.42|315.82|313.22|0
1642749690000|2022-01-21 07:21:30|316.43|313.83|315.82|313.22|316.43|313.83|315.82|313.22|0
1642749700000|2022-01-21 07:21:40|316.23|313.63|316.63|314.03|316.83|314.23|316.23|313.63|0
1642749710000|2022-01-21 07:21:50|316.43|313.83|316.74|314.14|316.83|314.23|316.43|313.83|0
1642749720000|2022-01-21 07:22:00|316.63|314.03|316.83|314.23|317.04|314.44|316.63|314.03|0
1642749730000|2022-01-21 07:22:10|316.63|314.03|316.23|313.63|316.63|314.03|316.23|313.63|0
1642749740000|2022-01-21 07:22:20|316.43|313.83|316.23|313.63|316.43|313.83|316.23|313.63|0
1642749750000|2022-01-21 07:22:30|316.43|313.83|316.43|313.83|316.63|314.03|316.43|313.83|0
1642749760000|2022-01-21 07:22:40|316.23|313.63|316.63|314.03|316.63|314.03|316.23|313.63|0
1642749770000|2022-01-21 07:22:50|316.53|313.93|316.13|313.53|316.53|313.93|316.13|313.53|0
1642749780000|2022-01-21 07:23:00|316.23|313.63|316.63|314.03|316.94|314.34|316.23|313.63|0
1642749790000|2022-01-21 07:23:10|316.83|314.23|316.02|313.42|316.83|314.23|316.02|313.42|0
1642749800000|2022-01-21 07:23:20|315.82|313.22|316.23|313.63|316.23|313.63|315.82|313.22|0
1642749810000|2022-01-21 07:23:30|316.43|313.83|316.53|313.93|316.53|313.93|316.23|313.63|0
1642749820000|2022-01-21 07:23:40|316.33|313.73|315.93|313.33|316.43|313.83|315.93|313.33|0
1642749830000|2022-01-21 07:23:50|315.82|313.22|315.82|313.22|316.23|313.63|315.82|313.22|0
1642749840000|2022-01-21 07:24:00|315.62|313.02|315.82|313.22|315.82|313.22|315.42|312.82|0
1642749850000|2022-01-21 07:24:10|315.62|313.02|315.21|312.61|315.62|313.02|315.21|312.61|0
1642749860000|2022-01-21 07:24:20|315.82|313.22|316.02|313.42|316.02|313.42|315.82|313.22|0
1642749870000|2022-01-21 07:24:30|315.82|313.22|315.42|312.82|316.02|313.42|315.42|312.82|0
1642749880000|2022-01-21 07:24:40|315.62|313.02|315.42|312.82|315.62|313.02|315.42|312.82|0
1642749890000|2022-01-21 07:24:50|315.62|313.02|316.02|313.42|316.02|313.42|315.62|313.02|0
1642749900000|2022-01-21 07:25:00|316.22|313.62|315.82|313.22|316.22|313.62|315.82|313.22|0
1642749910000|2022-01-21 07:25:10|315.62|313.02|314.81|312.21|315.62|313.02|314.81|312.21|0
1642749920000|2022-01-21 07:25:20|315.01|312.41|314.81|312.21|315.01|312.41|314.81|312.21|0
1642749930000|2022-01-21 07:25:30|315.01|312.41|314.92|312.32|315.01|312.41|314.92|312.32|0
1642749940000|2022-01-21 07:25:40|315.01|312.41|314.81|312.21|315.12|312.52|314.81|312.21|0
1642749950000|2022-01-21 07:25:50|314.41|311.81|314.41|311.81|314.41|311.81|314.41|311.81|0
1642749960000|2022-01-21 07:26:00|314.61|312.01|314.61|312.01|314.61|312.01|314.41|311.81|0
1642749970000|2022-01-21 07:26:10|314.31|311.71|313.8|311.2|314.31|311.71|313.6|311|0
1642749980000|2022-01-21 07:26:20|313.4|310.8|313.4|310.8|313.4|310.8|313|310.4|0
1642749990000|2022-01-21 07:26:30|313.6|311|314.41|311.81|314.41|311.81|313.6|311|0
1642750000000|2022-01-21 07:26:40|314.81|312.21|314.71|312.11|314.81|312.21|314.61|312.01|0
1642750010000|2022-01-21 07:26:50|314.41|311.81|314.51|311.91|314.61|312.01|314.41|311.81|0
1642750020000|2022-01-21 07:27:00|314.61|312.01|314.61|312.01|314.81|312.21|314.61|312.01|0
1642750030000|2022-01-21 07:27:10|314.81|312.21|315.01|312.41|315.01|312.41|314.81|312.21|0
1642750040000|2022-01-21 07:27:20|315.62|313.02|315.32|312.72|315.62|313.02|315.32|312.72|0
1642750050000|2022-01-21 07:27:30|315.42|312.82|315.42|312.82|315.62|313.02|315.42|312.82|0
1642750060000|2022-01-21 07:27:40|315.62|313.02|315.01|312.41|315.62|313.02|315.01|312.41|0
1642750070000|2022-01-21 07:27:50|315.21|312.61|315.62|313.02|315.62|313.02|315.21|312.61|0
1642750080000|2022-01-21 07:28:00|316.02|313.42|315.82|313.22|316.22|313.62|315.82|313.22|0
1642750090000|2022-01-21 07:28:10|316.02|313.42|315.82|313.22|316.02|313.42|315.62|313.02|0
1642750100000|2022-01-21 07:28:20|315.62|313.02|315.01|312.41|315.62|313.02|315.01|312.41|0
1642750110000|2022-01-21 07:28:30|314.81|312.21|314.61|312.01|314.91|312.31|314.61|312.01|0
1642750120000|2022-01-21 07:28:40|315.01|312.41|314.51|311.91|315.01|312.41|314.51|311.91|0
1642750130000|2022-01-21 07:28:50|314.2|311.6|314.41|311.81|314.41|311.81|314.2|311.6|0
1642750140000|2022-01-21 07:29:00|314.2|311.6|314.2|311.6|314.2|311.6|314|311.4|0
1642750150000|2022-01-21 07:29:10|314|311.4|313.8|311.2|314|311.4|313.8|311.2|0
1642750160000|2022-01-21 07:29:20|313.6|311|313.4|310.8|313.8|311.2|313.4|310.8|0
1642750170000|2022-01-21 07:29:30|313|310.4|313.4|310.8|313.4|310.8|313|310.4|0
1642750180000|2022-01-21 07:29:40|313.2|310.6|312.79|310.19|313.2|310.6|312.79|310.19|0
1642750190000|2022-01-21 07:29:50|312.3|309.7|312.29|309.69|312.3|309.7|311.99|309.39|0
1642750200000|2022-01-21 07:30:00|312.19|309.59|312.39|309.79|312.59|309.99|312.19|309.59|0
1642750210000|2022-01-21 07:30:10|312.19|309.59|312.59|309.99|312.59|309.99|311.99|309.39|0
1642750220000|2022-01-21 07:30:20|312.39|309.79|312.39|309.79|312.39|309.79|312.09|309.49|0
1642750230000|2022-01-21 07:30:30|312.9|310.3|313.4|310.8|313.4|310.8|312.79|310.19|0
1642750240000|2022-01-21 07:30:40|313.2|310.6|313.6|311|313.6|311|313.2|310.6|0
1642750250000|2022-01-21 07:30:50|313.8|311.2|313.8|311.2|314|311.4|313.8|311.2|0
1642750260000|2022-01-21 07:31:00|314|311.4|313.8|311.2|314.11|311.51|313.8|311.2|0
1642750270000|2022-01-21 07:31:10|314.2|311.6|314.81|312.21|314.81|312.21|314.2|311.6|0
1642750280000|2022-01-21 07:31:20|314.2|311.6|315.01|312.41|315.01|312.41|314.2|311.6|0
1642750290000|2022-01-21 07:31:30|314.91|312.31|315.21|312.61|315.21|312.61|314.91|312.31|0
1642750300000|2022-01-21 07:31:40|314.81|312.21|315.01|312.41|315.01|312.41|314.81|312.21|0
1642750310000|2022-01-21 07:31:50|315.21|312.61|315.82|313.22|315.82|313.22|315.21|312.61|0
1642750320000|2022-01-21 07:32:00|315.61|313.01|315.82|313.22|316.12|313.52|315.61|313.01|0
1642750330000|2022-01-21 07:32:10|315.61|313.01|315.32|312.72|315.61|313.01|315.32|312.72|0
1642750340000|2022-01-21 07:32:20|315.21|312.61|315.21|312.61|315.21|312.61|315.01|312.41|0
1642750350000|2022-01-21 07:32:30|315.41|312.81|315.21|312.61|315.41|312.81|315.21|312.61|0
1642750360000|2022-01-21 07:32:40|315.11|312.51|315.82|313.22|315.82|313.22|315.11|312.51|0
1642750370000|2022-01-21 07:32:50|315.72|313.12|315.72|313.12|315.92|313.32|315.72|313.12|0
1642750380000|2022-01-21 07:33:00|315.82|313.22|316.53|313.93|316.53|313.93|315.82|313.22|0
1642750390000|2022-01-21 07:33:10|316.02|313.42|315.41|312.81|316.02|313.42|315.41|312.81|0
1642750400000|2022-01-21 07:33:20|315.61|313.01|315.61|313.01|315.82|313.22|315.41|312.81|0
1642750410000|2022-01-21 07:33:30|315.82|313.22|315.61|313.01|315.82|313.22|315.61|313.01|0
1642750420000|2022-01-21 07:33:40|315.01|312.41|315.61|313.01|315.61|313.01|315.01|312.41|0
1642750430000|2022-01-21 07:33:50|316.02|313.42|316.02|313.42|316.02|313.42|315.82|313.22|0
1642750440000|2022-01-21 07:34:00|316.42|313.82|316.12|313.52|316.62|314.02|316.12|313.52|0
1642750450000|2022-01-21 07:34:10|316.02|313.42|316.42|313.82|316.42|313.82|316.02|313.42|0
1642750460000|2022-01-21 07:34:20|316.62|314.02|316.22|313.62|316.62|314.02|316.12|313.52|0
1642750470000|2022-01-21 07:34:30|314.59|311.99|315|312.4|315|312.4|314.49|311.89|0
1642750480000|2022-01-21 07:34:40|315.2|312.6|315.88|313.28|315.88|313.28|315.2|312.6|0
1642750490000|2022-01-21 07:34:50|316.08|313.48|316.08|313.48|316.08|313.48|316.08|313.48|0
1642750500000|2022-01-21 07:35:00|315.88|313.28|315.67|313.07|316.28|313.68|315.67|313.07|0
1642750510000|2022-01-21 07:35:10|316.08|313.48|315.67|313.07|316.08|313.48|315.67|313.07|0
1642750520000|2022-01-21 07:35:20|315.78|313.18|315.88|313.28|315.88|313.28|315.67|313.07|0
1642750530000|2022-01-21 07:35:30|315.47|312.87|315.47|312.87|315.67|313.07|315.47|312.87|0
1642750540000|2022-01-21 07:35:40|315.67|313.07|315.88|313.28|315.88|313.28|315.58|312.98|0
1642750550000|2022-01-21 07:35:50|315.67|313.07|315.88|313.28|315.88|313.28|315.67|313.07|0
1642750560000|2022-01-21 07:36:00|315.67|313.07|315.47|312.87|315.67|313.07|315.47|312.87|0
1642750570000|2022-01-21 07:36:10|315.27|312.67|315.27|312.67|315.37|312.77|315.27|312.67|0
1642750580000|2022-01-21 07:36:20|315.47|312.87|315.47|312.87|315.47|312.87|315.27|312.67|0
1642750590000|2022-01-21 07:36:30|315.37|312.77|315.27|312.67|315.37|312.77|315.27|312.67|0
1642750600000|2022-01-21 07:36:40|314.66|312.06|314.56|311.96|314.66|312.06|314.46|311.86|0
1642750610000|2022-01-21 07:36:50|314.46|311.86|314.16|311.56|314.46|311.86|314.16|311.56|0
1642750620000|2022-01-21 07:37:00|314.05|311.45|314.46|311.86|314.46|311.86|314.05|311.45|0
1642750630000|2022-01-21 07:37:10|314.56|311.96|314.66|312.06|314.66|312.06|314.56|311.96|0
1642750640000|2022-01-21 07:37:20|314.46|311.86|314.66|312.06|314.66|312.06|314.46|311.86|0
1642750650000|2022-01-21 07:37:30|314.46|311.86|315.27|312.67|315.27|312.67|314.46|311.86|0
1642750660000|2022-01-21 07:37:40|315.47|312.87|315.47|312.87|315.67|313.07|315.27|312.67|0
1642750670000|2022-01-21 07:37:50|315.67|313.07|315.67|313.07|315.67|313.07|315.27|312.67|0
1642750680000|2022-01-21 07:38:00|315.57|312.97|315.67|313.07|315.88|313.28|315.57|312.97|0
1642750690000|2022-01-21 07:38:10|315.88|313.28|316.89|314.29|316.89|314.29|315.88|313.28|0
1642750700000|2022-01-21 07:38:20|317.09|314.49|316.89|314.29|317.09|314.49|316.89|314.29|0
1642750710000|2022-01-21 07:38:30|316.69|314.09|317.09|314.49|317.09|314.49|316.48|313.88|0
1642750720000|2022-01-21 07:38:40|317.5|314.9|317.3|314.7|317.5|314.9|317.3|314.7|0
1642750730000|2022-01-21 07:38:50|317.7|315.1|318.01|315.41|318.01|315.41|317.61|315.01|0
1642750740000|2022-01-21 07:39:00|317.7|315.1|317.61|315.01|317.81|315.21|317.5|314.9|0
1642750750000|2022-01-21 07:39:10|317.7|315.1|317.5|314.9|317.7|315.1|317.5|314.9|0
1642750760000|2022-01-21 07:39:20|317.61|315.01|317.5|314.9|317.7|315.1|317.5|314.9|0
1642750770000|2022-01-21 07:39:30|317.7|315.1|317.5|314.9|317.7|315.1|317.5|314.9|0
1642750780000|2022-01-21 07:39:40|317.7|315.1|317.3|314.7|317.7|315.1|317.3|314.7|0
1642750790000|2022-01-21 07:39:50|317.7|315.1|317.7|315.1|317.91|315.31|317.61|315.01|0
1642750800000|2022-01-21 07:40:00|317.5|314.9|316.79|314.19|317.91|315.31|316.79|314.19|0
1642750810000|2022-01-21 07:40:10|316.69|314.09|317.3|314.7|317.3|314.7|316.69|314.09|0
1642750820000|2022-01-21 07:40:20|317.5|314.9|316.89|314.29|317.5|314.9|316.89|314.29|0
1642750830000|2022-01-21 07:40:30|316.48|313.88|316.89|314.29|316.89|314.29|316.48|313.88|0
1642750840000|2022-01-21 07:40:40|316.48|313.88|316.08|313.48|316.48|313.88|316.08|313.48|0
1642750850000|2022-01-21 07:40:50|316.18|313.58|315.98|313.38|316.18|313.58|315.98|313.38|0
1642750860000|2022-01-21 07:41:00|315.47|312.87|315.67|313.07|315.67|313.07|315.47|312.87|0
1642750870000|2022-01-21 07:41:10|315.47|312.87|315.47|312.87|315.47|312.87|315.26|312.66|0
1642750880000|2022-01-21 07:41:20|315.67|313.07|315.47|312.87|315.67|313.07|315.26|312.66|0
1642750890000|2022-01-21 07:41:30|315.26|312.66|314.86|312.26|315.26|312.66|314.86|312.26|0
1642750900000|2022-01-21 07:41:40|314.76|312.16|315.47|312.87|315.47|312.87|314.76|312.16|0
1642750910000|2022-01-21 07:41:50|315.26|312.66|315.06|312.46|315.26|312.66|315.06|312.46|0
1642750920000|2022-01-21 07:42:00|315.17|312.57|315.06|312.46|315.17|312.57|315.06|312.46|0
1642750930000|2022-01-21 07:42:10|315.26|312.66|315.26|312.66|315.26|312.66|315.06|312.46|0
1642750940000|2022-01-21 07:42:20|315.37|312.77|315.26|312.66|315.37|312.77|315.26|312.66|0
1642750950000|2022-01-21 07:42:30|315.06|312.46|315.26|312.66|315.26|312.66|315.06|312.46|0
1642750960000|2022-01-21 07:42:40|315.47|312.87|315.57|312.97|315.67|313.07|315.47|312.87|0
1642750970000|2022-01-21 07:42:50|315.47|312.87|315.67|313.07|315.67|313.07|315.47|312.87|0
1642750980000|2022-01-21 07:43:00|315.87|313.27|315.98|313.38|316.08|313.48|315.67|313.07|0
1642750990000|2022-01-21 07:43:10|316.08|313.48|316.38|313.78|316.38|313.78|316.08|313.48|0
1642751000000|2022-01-21 07:43:20|316.18|313.58|315.98|313.38|316.18|313.58|315.98|313.38|0
1642751010000|2022-01-21 07:43:30|315.87|313.27|316.28|313.68|316.28|313.68|315.87|313.27|0
1642751020000|2022-01-21 07:43:40|316.48|313.88|316.59|313.99|316.59|313.99|316.48|313.88|0
1642751030000|2022-01-21 07:43:50|316.48|313.88|316.89|314.29|316.89|314.29|316.48|313.88|0
1642751040000|2022-01-21 07:44:00|317.29|314.69|316.89|314.29|317.29|314.69|316.89|314.29|0
1642751050000|2022-01-21 07:44:10|317.09|314.49|317.4|314.8|317.4|314.8|317.09|314.49|0
1642751060000|2022-01-21 07:44:20|317.29|314.69|317.09|314.49|317.29|314.69|316.89|314.29|0
1642751070000|2022-01-21 07:44:30|317.29|314.69|316.89|314.29|317.29|314.69|316.89|314.29|0
1642751080000|2022-01-21 07:44:40|316.38|313.78|316.59|313.99|316.59|313.99|316.38|313.78|0
1642751090000|2022-01-21 07:44:50|316.48|313.88|316.48|313.88|316.48|313.88|316.48|313.88|0
1642751100000|2022-01-21 07:45:00|316.28|313.68|316.07|313.47|316.28|313.68|316.07|313.47|0
1642751110000|2022-01-21 07:45:10|315.87|313.27|316.18|313.58|316.28|313.68|315.87|313.27|0
1642751120000|2022-01-21 07:45:20|316.07|313.47|316.28|313.68|316.28|313.68|316.07|313.47|0
1642751130000|2022-01-21 07:45:30|316.18|313.58|316.28|313.68|316.48|313.88|316.18|313.58|0
1642751140000|2022-01-21 07:45:40|316.48|313.88|316.07|313.47|316.68|314.08|316.07|313.47|0
1642751150000|2022-01-21 07:45:50|315.87|313.27|316.07|313.47|316.07|313.47|315.67|313.07|0
1642751160000|2022-01-21 07:46:00|316.28|313.68|316.28|313.68|316.28|313.68|316.07|313.47|0
1642751170000|2022-01-21 07:46:10|316.48|313.88|316.79|314.19|316.89|314.29|316.48|313.88|0
1642751180000|2022-01-21 07:46:20|317.29|314.69|317.29|314.69|317.4|314.8|317.29|314.69|0
1642751190000|2022-01-21 07:46:30|317.5|314.9|317.09|314.49|317.5|314.9|316.89|314.29|0
1642751200000|2022-01-21 07:46:40|317.29|314.69|317.2|314.6|317.29|314.69|317.2|314.6|0
1642751210000|2022-01-21 07:46:50|317.29|314.69|317.09|314.49|317.29|314.69|317.09|314.49|0
1642751220000|2022-01-21 07:47:00|317.29|314.69|317.29|314.69|317.29|314.69|317.29|314.69|0
1642751230000|2022-01-21 07:47:10|317.4|314.8|317.5|314.9|317.5|314.9|317.4|314.8|0
1642751240000|2022-01-21 07:47:20|317.6|315|317.7|315.1|317.9|315.3|317.6|315|0
1642751250000|2022-01-21 07:47:30|317.6|315|317.7|315.1|317.7|315.1|317.6|315|0
1642751260000|2022-01-21 07:47:40|317.9|315.3|317.7|315.1|318.11|315.51|317.7|315.1|0
1642751270000|2022-01-21 07:47:50|317.81|315.21|317.7|315.1|317.9|315.3|317.7|315.1|0
1642751280000|2022-01-21 07:48:00|317.9|315.3|317.09|314.49|317.9|315.3|317.09|314.49|0
1642751290000|2022-01-21 07:48:10|316.89|314.29|317.09|314.49|317.09|314.49|316.89|314.29|0
1642751300000|2022-01-21 07:48:20|316.99|314.39|316.48|313.88|317.09|314.49|316.48|313.88|0
1642751310000|2022-01-21 07:48:30|316.59|313.99|316.28|313.68|316.59|313.99|316.28|313.68|0
1642751320000|2022-01-21 07:48:40|315.87|313.27|315.87|313.27|315.87|313.27|315.87|313.27|0
1642751330000|2022-01-21 07:48:50|315.67|313.07|315.06|312.46|315.67|313.07|315.06|312.46|0
1642751340000|2022-01-21 07:49:00|314.65|312.05|315.06|312.46|315.06|312.46|314.65|312.05|0
1642751350000|2022-01-21 07:49:10|314.65|312.05|314.85|312.25|314.85|312.25|314.65|312.05|0
1642751360000|2022-01-21 07:49:20|315.37|312.77|315.06|312.46|315.37|312.77|315.06|312.46|0
1642751370000|2022-01-21 07:49:30|314.85|312.25|314.65|312.05|314.85|312.25|314.65|312.05|0
1642751380000|2022-01-21 07:49:40|314.45|311.85|314.25|311.65|314.65|312.05|314.25|311.65|0
1642751390000|2022-01-21 07:49:50|314.45|311.85|314.65|312.05|314.65|312.05|314.25|311.65|0
1642751400000|2022-01-21 07:50:00|314.45|311.85|314.25|311.65|314.45|311.85|314.25|311.65|0
1642751410000|2022-01-21 07:50:10|314.45|311.85|314.55|311.95|314.55|311.95|314.45|311.85|0
1642751420000|2022-01-21 07:50:20|314.45|311.85|314.65|312.05|314.65|312.05|314.04|311.44|0
1642751430000|2022-01-21 07:50:30|314.45|311.85|314.35|311.75|314.45|311.85|314.25|311.65|0
1642751440000|2022-01-21 07:50:40|314.25|311.65|314.04|311.44|314.25|311.65|314.04|311.44|0
1642751450000|2022-01-21 07:50:50|313.84|311.24|313.95|311.35|314.25|311.65|313.84|311.24|0
1642751460000|2022-01-21 07:51:00|314.04|311.44|314.25|311.65|314.25|311.65|314.04|311.44|0
1642751470000|2022-01-21 07:51:10|314.45|311.85|313.84|311.24|314.45|311.85|313.84|311.24|0
1642751480000|2022-01-21 07:51:20|314.15|311.55|313.84|311.24|314.15|311.55|313.84|311.24|0
1642751490000|2022-01-21 07:51:30|313.44|310.84|313.64|311.04|313.64|311.04|313.23|310.63|0
1642751500000|2022-01-21 07:51:40|313.84|311.24|313.34|310.74|313.84|311.24|313.34|310.74|0
1642751510000|2022-01-21 07:51:50|313.14|310.54|312.83|310.23|313.23|310.63|312.83|310.23|0
1642751520000|2022-01-21 07:52:00|312.73|310.13|312.83|310.23|313.03|310.43|312.73|310.13|0
1642751530000|2022-01-21 07:52:10|313.34|310.74|313.44|310.84|313.74|311.14|313.34|310.74|0
1642751540000|2022-01-21 07:52:20|313.64|311.04|313.64|311.04|313.64|311.04|313.54|310.94|0
1642751550000|2022-01-21 07:52:30|313.44|310.84|313.14|310.54|313.54|310.94|313.14|310.54|0
1642751560000|2022-01-21 07:52:40|313.03|310.43|313.64|311.04|313.64|311.04|313.03|310.43|0
1642751570000|2022-01-21 07:52:50|313.44|310.84|313.23|310.63|313.44|310.84|313.23|310.63|0
1642751580000|2022-01-21 07:53:00|313.43|310.83|313.43|310.83|313.43|310.83|313.43|310.83|0
1642751590000|2022-01-21 07:53:10|313.64|311.04|313.54|310.94|313.84|311.24|313.54|310.94|0
1642751600000|2022-01-21 07:53:20|313.03|310.43|313.43|310.83|313.43|310.83|313.03|310.43|0
1642751620000|2022-01-21 07:53:40|313.34|310.74|313.64|311.04|313.64|311.04|313.34|310.74|0
1642751630000|2022-01-21 07:53:50|313.43|310.83|313.23|310.63|313.84|311.24|313.23|310.63|0
1642751640000|2022-01-21 07:54:00|313.03|310.43|313.43|310.83|313.43|310.83|313.03|310.43|0
1642751650000|2022-01-21 07:54:10|313.64|311.04|313.23|310.63|313.64|311.04|313.23|310.63|0
1642751660000|2022-01-21 07:54:20|313.03|310.43|313.23|310.63|313.23|310.63|313.03|310.43|0
1642751670000|2022-01-21 07:54:30|313.64|311.04|313.84|311.24|313.84|311.24|313.64|311.04|0
1642751680000|2022-01-21 07:54:40|314.24|311.64|313.64|311.04|314.24|311.64|313.64|311.04|0
1642751690000|2022-01-21 07:54:50|313.84|311.24|314.45|311.85|314.45|311.85|313.84|311.24|0
1642751700000|2022-01-21 07:55:00|314.35|311.75|314.65|312.05|314.65|312.05|314.15|311.55|0
1642751710000|2022-01-21 07:55:10|314.75|312.15|314.04|311.44|314.75|312.15|314.04|311.44|0
1642751720000|2022-01-21 07:55:20|314.24|311.64|314.04|311.44|314.24|311.64|314.04|311.44|0
1642751730000|2022-01-21 07:55:30|314.45|311.85|314.24|311.64|314.65|312.05|314.24|311.64|0
1642751740000|2022-01-21 07:55:40|314.45|311.85|315.05|312.45|315.05|312.45|314.45|311.85|0
1642751750000|2022-01-21 07:55:50|315.26|312.66|315.36|312.76|315.36|312.76|315.26|312.66|0
1642751760000|2022-01-21 07:56:00|315.26|312.66|315.26|312.66|315.26|312.66|314.96|312.36|0
1642751770000|2022-01-21 07:56:10|315.05|312.45|314.85|312.25|315.05|312.45|314.85|312.25|0
1642751780000|2022-01-21 07:56:20|314.96|312.36|315.05|312.45|315.05|312.45|314.96|312.36|0
1642751790000|2022-01-21 07:56:30|315.26|312.66|315.46|312.86|315.46|312.86|315.26|312.66|0
1642751800000|2022-01-21 07:56:40|315.36|312.76|315.36|312.76|315.36|312.76|315.36|312.76|0
1642751810000|2022-01-21 07:56:50|315.46|312.86|315.87|313.27|315.87|313.27|315.46|312.86|0
1642751820000|2022-01-21 07:57:00|316.07|313.47|315.87|313.27|316.07|313.47|315.87|313.27|0
1642751830000|2022-01-21 07:57:10|315.46|312.86|315.66|313.06|315.87|313.27|315.46|312.86|0
1642751840000|2022-01-21 07:57:20|315.46|312.86|315.36|312.76|315.66|313.06|315.36|312.76|0
1642751850000|2022-01-21 07:57:30|315.05|312.45|315.26|312.66|315.26|312.66|314.85|312.25|0
1642751860000|2022-01-21 07:57:40|315.36|312.76|315.36|312.76|315.46|312.86|315.36|312.76|0
1642751870000|2022-01-21 07:57:50|315.66|313.06|316.27|313.67|316.27|313.67|315.66|313.06|0
1642751880000|2022-01-21 07:58:00|316.68|314.08|316.27|313.67|316.68|314.08|316.27|313.67|0
1642751890000|2022-01-21 07:58:10|316.07|313.47|315.36|312.76|316.07|313.47|315.36|312.76|0
1642751900000|2022-01-21 07:58:20|315.46|312.86|315.16|312.56|315.46|312.86|315.16|312.56|0
1642751910000|2022-01-21 07:58:30|315.05|312.45|315.26|312.66|315.26|312.66|315.05|312.45|0
1642751920000|2022-01-21 07:58:40|315.16|312.56|315.26|312.66|315.46|312.86|315.16|312.56|0
1642751930000|2022-01-21 07:58:50|315.66|313.06|314.85|312.25|315.66|313.06|314.85|312.25|0
1642751940000|2022-01-21 07:59:00|314.65|312.05|314.44|311.84|314.65|312.05|314.44|311.84|0
1642751950000|2022-01-21 07:59:10|314.04|311.44|314.55|311.95|314.55|311.95|314.04|311.44|0
1642751960000|2022-01-21 07:59:20|314.65|312.05|314.65|312.05|314.85|312.25|314.65|312.05|0
1642751970000|2022-01-21 07:59:30|314.44|311.84|314.85|312.25|314.85|312.25|314.35|311.75|0
1642751980000|2022-01-21 07:59:40|314.65|312.05|314.65|312.05|314.65|312.05|314.65|312.05|0
1642751990000|2022-01-21 07:59:50|314.85|312.25|313.84|311.24|314.85|312.25|313.84|311.24|0
1642752000000|2022-01-21 08:00:00|314.44|311.84|316.88|314.28|316.88|314.28|314.44|311.84|0
1642752010000|2022-01-21 08:00:10|317.29|314.69|316.07|313.47|317.29|314.69|316.07|313.47|0
1642752020000|2022-01-21 08:00:20|315.66|313.06|314.95|312.35|315.66|313.06|314.95|312.35|0
1642752030000|2022-01-21 08:00:30|315.26|312.66|316.47|313.87|316.68|314.08|315.26|312.66|0
1642752040000|2022-01-21 08:00:40|316.27|313.67|315.86|313.26|316.27|313.67|315.86|313.26|0
1642752050000|2022-01-21 08:00:50|316.07|313.47|316.68|314.08|316.68|314.08|316.07|313.47|0
1642752060000|2022-01-21 08:01:00|317.08|314.48|316.68|314.08|317.08|314.48|316.68|314.08|0
1642752070000|2022-01-21 08:01:10|315.74|313.14|316.35|313.75|316.35|313.75|315.33|312.73|0
1642752080000|2022-01-21 08:01:20|316.76|314.16|316.05|313.45|316.96|314.36|316.05|313.45|0
1642752090000|2022-01-21 08:01:30|316.15|313.55|315.33|312.73|316.15|313.55|315.33|312.73|0
1642752100000|2022-01-21 08:01:40|315.13|312.53|314.31|311.71|315.13|312.53|314.21|311.61|0
1642752110000|2022-01-21 08:01:50|314.42|311.82|314.72|312.12|314.72|312.12|313.5|310.9|0
1642752120000|2022-01-21 08:02:00|314.52|311.92|314.11|311.51|314.52|311.92|313.7|311.1|0
1642752130000|2022-01-21 08:02:10|314.21|311.61|315.13|312.53|315.13|312.53|314.21|311.61|0
1642752140000|2022-01-21 08:02:20|315.33|312.73|315.94|313.34|315.94|313.34|315.33|312.73|0
1642752150000|2022-01-21 08:02:30|315.53|312.93|315.74|313.14|315.74|313.14|315.53|312.93|0
1642752160000|2022-01-21 08:02:40|315.64|313.04|314.92|312.32|315.64|313.04|314.92|312.32|0
1642752170000|2022-01-21 08:02:50|315.13|312.53|315.13|312.53|315.74|313.14|315.13|312.53|0
1642752180000|2022-01-21 08:03:00|314.31|311.71|314.11|311.51|314.31|311.71|314.11|311.51|0
1642752190000|2022-01-21 08:03:10|314.72|312.12|314.42|311.82|314.82|312.22|314.42|311.82|0
1642752200000|2022-01-21 08:03:20|313.81|311.21|312.89|310.29|313.81|311.21|312.89|310.29|0
1642752210000|2022-01-21 08:03:30|312.79|310.19|312.28|309.68|312.79|310.19|312.07|309.47|0
1642752220000|2022-01-21 08:03:40|312.59|309.99|313.9|311.3|313.9|311.3|312.59|309.99|0
1642752230000|2022-01-21 08:03:50|313.7|311.1|313.2|310.6|313.7|311.1|313.2|310.6|0
1642752240000|2022-01-21 08:04:00|313.09|310.49|312.89|310.29|313.09|310.49|312.79|310.19|0
1642752250000|2022-01-21 08:04:10|313.09|310.49|314.11|311.51|314.11|311.51|313.09|310.49|0
1642752260000|2022-01-21 08:04:20|314.21|311.61|313.7|311.1|314.21|311.61|313.7|311.1|0
1642752270000|2022-01-21 08:04:30|313.9|311.3|313.7|311.1|313.9|311.3|313.4|310.8|0
1642752280000|2022-01-21 08:04:40|314.11|311.51|314.31|311.71|314.42|311.82|314.11|311.51|0
1642752290000|2022-01-21 08:04:50|314.51|311.91|313.7|311.1|314.51|311.91|313.7|311.1|0
1642752300000|2022-01-21 08:05:00|313.6|311.6|313.4|311.4|313.6|311.6|313.4|311.4|0
1642752310000|2022-01-21 08:05:10|313.1|311.1|312.59|310.59|313.2|311.2|312.59|310.59|0
1642752320000|2022-01-21 08:05:20|312.49|310.49|312.38|310.38|312.69|310.69|312.38|310.38|0
1642752330000|2022-01-21 08:05:30|311.98|309.98|310.96|308.96|311.98|309.98|310.96|308.96|0
1642752340000|2022-01-21 08:05:40|310.76|308.76|310.56|308.56|311.16|309.16|310.56|308.56|0
1642752350000|2022-01-21 08:05:50|310.15|308.15|309.34|307.34|310.15|308.15|309.34|307.34|0
1642752360000|2022-01-21 08:06:00|309.75|307.75|309.34|307.34|309.75|307.75|309.34|307.34|0
1642752370000|2022-01-21 08:06:10|308.94|306.94|309.75|307.75|309.75|307.75|308.94|306.94|0
1642752380000|2022-01-21 08:06:20|309.34|307.34|309.54|307.54|309.54|307.54|309.34|307.34|0
1642752390000|2022-01-21 08:06:30|309.85|307.85|309.75|307.75|309.85|307.85|309.75|307.75|0
1642752400000|2022-01-21 08:06:40|309.54|307.54|309.75|307.75|309.75|307.75|309.14|307.14|0
1642752410000|2022-01-21 08:06:50|309.95|307.95|309.45|307.45|310.05|308.05|309.34|307.34|0
1642752420000|2022-01-21 08:07:00|309.14|307.14|309.54|307.54|309.54|307.54|309.14|307.14|0
1642752430000|2022-01-21 08:07:10|309.34|307.34|309.34|307.34|309.45|307.45|309.14|307.14|0
1642752440000|2022-01-21 08:07:20|309.14|307.14|309.14|307.14|309.34|307.34|309.14|307.14|0
1642752450000|2022-01-21 08:07:30|308.94|306.94|310.35|308.35|310.35|308.35|308.94|306.94|0
1642752460000|2022-01-21 08:07:40|310.96|308.96|311.16|309.16|311.16|309.16|310.86|308.86|0
1642752470000|2022-01-21 08:07:50|310.96|308.96|310.35|308.35|310.96|308.96|310.35|308.35|0
1642752480000|2022-01-21 08:08:00|310.96|308.96|311.16|309.16|311.16|309.16|310.96|308.96|0
1642752490000|2022-01-21 08:08:10|310.76|308.76|311.47|309.47|311.77|309.77|310.76|308.76|0
1642752500000|2022-01-21 08:08:20|311.16|309.16|311.57|309.57|311.57|309.57|310.86|308.86|0
1642752510000|2022-01-21 08:08:30|311.16|309.16|311.16|309.16|311.16|309.16|310.96|308.96|0
1642752520000|2022-01-21 08:08:40|311.37|309.37|311.16|309.16|311.37|309.37|310.55|308.55|0
1642752530000|2022-01-21 08:08:50|311.37|309.37|311.37|309.37|311.57|309.57|311.37|309.37|0
1642752540000|2022-01-21 08:09:00|311.16|309.16|311.37|309.37|311.37|309.37|311.16|309.16|0
1642752550000|2022-01-21 08:09:10|310.96|308.96|310.96|308.96|311.57|309.57|310.96|308.96|0
1642752560000|2022-01-21 08:09:20|310.76|308.76|312.25|310.25|312.25|310.25|310.76|308.76|0
1642752570000|2022-01-21 08:09:30|311.77|309.77|312.48|310.48|312.48|310.48|311.77|309.77|0
1642752580000|2022-01-21 08:09:40|312.58|310.58|312.48|310.48|312.68|310.68|312.48|310.48|0
1642752590000|2022-01-21 08:09:50|312.58|310.58|312.27|310.27|312.58|310.58|312.27|310.27|0
1642752600000|2022-01-21 08:10:00|312.07|310.07|312.48|310.48|312.48|310.48|312.07|310.07|0
1642752610000|2022-01-21 08:10:10|312.27|310.27|312.38|310.38|312.68|310.68|312.27|310.27|0
1642752620000|2022-01-21 08:10:20|312.58|310.58|313.08|311.08|313.49|311.49|312.58|310.58|0
1642752630000|2022-01-21 08:10:30|313.49|311.49|313.69|311.69|313.69|311.69|313.49|311.49|0
1642752640000|2022-01-21 08:10:40|313.49|311.49|313.19|311.19|313.69|311.69|313.19|311.19|0
1642752650000|2022-01-21 08:10:50|313.08|311.08|312.99|310.99|313.08|311.08|312.78|310.78|0
1642752660000|2022-01-21 08:11:00|313.08|311.08|313.69|311.69|313.69|311.69|312.78|310.78|0
1642752670000|2022-01-21 08:11:10|313.39|311.39|313.9|311.9|313.9|311.9|313.39|311.39|0
1642752680000|2022-01-21 08:11:20|313.69|311.69|314.51|312.51|314.51|312.51|313.69|311.69|0
1642752690000|2022-01-21 08:11:30|314.1|312.1|315.12|313.12|315.12|313.12|314.1|312.1|0
1642752700000|2022-01-21 08:11:40|314.92|312.92|314.71|312.71|314.92|312.92|314.61|312.61|0
1642752710000|2022-01-21 08:11:50|314.51|312.51|314.92|312.92|314.92|312.92|314.51|312.51|0
1642752720000|2022-01-21 08:12:00|314.71|312.71|315.73|313.73|315.73|313.73|314.71|312.71|0
1642752730000|2022-01-21 08:12:10|315.32|313.32|315.12|313.12|315.32|313.32|315.12|313.12|0
1642752740000|2022-01-21 08:12:20|315.32|313.32|315.32|313.32|315.53|313.53|315.32|313.32|0
1642752750000|2022-01-21 08:12:30|315.23|313.23|314.82|312.82|315.23|313.23|314.71|312.71|0
1642752760000|2022-01-21 08:12:40|314.51|312.51|314.1|312.1|314.51|312.51|314.1|312.1|0
1642752770000|2022-01-21 08:12:50|314.71|312.71|314.21|312.21|314.71|312.71|314.21|312.21|0
1642752780000|2022-01-21 08:13:00|314.1|312.1|313.9|311.9|314.1|312.1|313.69|311.69|0
1642752790000|2022-01-21 08:13:10|314.1|312.1|313.9|311.9|314.1|312.1|313.8|311.8|0
1642752800000|2022-01-21 08:13:20|313.69|311.69|312.99|310.99|313.69|311.69|312.88|310.88|0
1642752810000|2022-01-21 08:13:30|313.29|311.29|314.1|312.1|314.1|312.1|313.29|311.29|0
1642752820000|2022-01-21 08:13:40|314.21|312.21|314.71|312.71|314.71|312.71|314.21|312.21|0
1642752830000|2022-01-21 08:13:50|314.51|312.51|314.1|312.1|314.51|312.51|314.1|312.1|0
1642752840000|2022-01-21 08:14:00|313.8|311.8|314.51|312.51|314.51|312.51|313.8|311.8|0
1642752850000|2022-01-21 08:14:10|314.91|312.91|316.04|314.04|316.04|314.04|314.91|312.91|0
1642752860000|2022-01-21 08:14:20|316.14|314.14|317.27|315.27|317.27|315.27|316.14|314.14|0
1642752870000|2022-01-21 08:14:30|317.36|315.36|317.57|315.57|317.77|315.77|317.36|315.36|0
1642752880000|2022-01-21 08:14:40|317.77|315.77|318.8|316.8|318.8|316.8|317.77|315.77|0
1642752890000|2022-01-21 08:14:50|319.82|317.82|320.64|318.64|320.64|318.64|319.21|317.21|0
1642752900000|2022-01-21 08:15:00|320.75|318.75|319.41|317.41|320.75|318.75|319.41|317.41|0
1642752910000|2022-01-21 08:15:10|319.21|317.21|319|317|319.21|317.21|319|317|0
1642752920000|2022-01-21 08:15:20|318.39|316.39|318.7|316.7|318.7|316.7|318.39|316.39|0
1642752930000|2022-01-21 08:15:30|318.18|316.18|318.59|316.59|318.59|316.59|318.18|316.18|0
1642752940000|2022-01-21 08:15:40|318.7|316.7|319.21|317.21|319.21|317.21|318.59|316.59|0
1642752950000|2022-01-21 08:15:50|319.31|317.31|319.82|317.82|319.82|317.82|319.31|317.31|0
1642752960000|2022-01-21 08:16:00|319.62|317.62|319|317|319.62|317.62|319|317|0
1642752970000|2022-01-21 08:16:10|318.59|316.59|318.39|316.39|318.8|316.8|318.39|316.39|0
1642752980000|2022-01-21 08:16:20|318.18|316.18|318.8|316.8|318.8|316.8|318.18|316.18|0
1642752990000|2022-01-21 08:16:30|318.9|316.9|319.41|317.41|319.41|317.41|318.9|316.9|0
1642753000000|2022-01-21 08:16:40|319.21|317.21|318.39|316.39|319.21|317.21|318.39|316.39|0
1642753010000|2022-01-21 08:16:50|318.49|316.49|318.59|316.59|318.59|316.59|318.39|316.39|0
1642753020000|2022-01-21 08:17:00|319|317|319|317|319|317|318.39|316.39|0
1642753030000|2022-01-21 08:17:10|319.41|317.41|320.44|318.44|320.44|318.44|319.41|317.41|0
1642753040000|2022-01-21 08:17:20|320.64|318.64|319.62|317.62|320.64|318.64|319.62|317.62|0
1642753050000|2022-01-21 08:17:30|319.41|317.41|320.03|318.03|320.23|318.23|319.41|317.41|0
1642753060000|2022-01-21 08:17:40|320.64|318.64|321.26|319.26|321.26|319.26|320.64|318.64|0
1642753070000|2022-01-21 08:17:50|320.85|318.85|321.26|319.26|321.26|319.26|320.75|318.75|0
1642753080000|2022-01-21 08:18:00|321.16|319.16|321.87|319.87|321.87|319.87|321.16|319.16|0
1642753090000|2022-01-21 08:18:10|322.08|320.08|322.29|320.29|322.29|320.29|322.08|320.08|0
1642753100000|2022-01-21 08:18:20|322.49|320.49|322.9|320.9|322.9|320.9|322.49|320.49|0
1642753110000|2022-01-21 08:18:30|323.11|321.11|323.11|321.11|323.11|321.11|322.9|320.9|0
1642753120000|2022-01-21 08:18:40|322.9|320.9|323.11|321.11|323.32|321.32|322.9|320.9|0
1642753130000|2022-01-21 08:18:50|322.9|320.9|322.7|320.7|323.11|321.11|322.7|320.7|0
1642753140000|2022-01-21 08:19:00|322.08|320.08|322.19|320.19|322.29|320.29|322.08|320.08|0
1642753150000|2022-01-21 08:19:10|321.87|319.87|321.98|319.98|321.98|319.98|321.67|319.67|0
1642753160000|2022-01-21 08:19:20|321.57|319.57|321.46|319.46|321.87|319.87|321.46|319.46|0
1642753170000|2022-01-21 08:19:30|321.67|319.67|321.46|319.46|321.67|319.67|321.26|319.26|0
1642753180000|2022-01-21 08:19:40|321.26|319.26|320.64|318.64|321.26|319.26|320.64|318.64|0
1642753190000|2022-01-21 08:19:50|322.29|320.29|322.49|320.49|322.49|320.49|322.29|320.29|0
1642753200000|2022-01-21 08:20:00|322.29|320.29|322.08|320.08|322.29|320.29|322.08|320.08|0
1642753210000|2022-01-21 08:20:10|321.87|319.87|322.8|320.8|322.9|320.9|321.87|319.87|0
1642753220000|2022-01-21 08:20:20|322.39|320.39|321.46|319.46|322.39|320.39|321.46|319.46|0
1642753230000|2022-01-21 08:20:30|321.26|319.26|321.05|319.05|321.26|319.26|321.05|319.05|0
1642753240000|2022-01-21 08:20:40|320.64|318.64|321.26|319.26|321.26|319.26|320.64|318.64|0
1642753250000|2022-01-21 08:20:50|321.16|319.16|320.85|318.85|321.26|319.26|320.85|318.85|0
1642753260000|2022-01-21 08:21:00|320.64|318.64|320.43|318.43|321.05|319.05|320.43|318.43|0
1642753270000|2022-01-21 08:21:10|320.64|318.64|320.02|318.02|320.64|318.64|320.02|318.02|0
1642753280000|2022-01-21 08:21:20|320.23|318.23|320.85|318.85|320.85|318.85|320.23|318.23|0
1642753290000|2022-01-21 08:21:30|321.26|319.26|321.46|319.46|321.46|319.46|321.05|319.05|0
1642753300000|2022-01-21 08:21:40|321.36|319.36|321.67|319.67|321.87|319.87|321.36|319.36|0
1642753310000|2022-01-21 08:21:50|321.87|319.87|322.28|320.28|322.28|320.28|321.87|319.87|0
1642753320000|2022-01-21 08:22:00|321.87|319.87|322.7|320.7|322.7|320.7|321.46|319.46|0
1642753330000|2022-01-21 08:22:10|323.11|321.11|323.11|321.11|323.11|321.11|322.28|320.28|0
1642753340000|2022-01-21 08:22:20|323.31|321.31|323.11|321.11|323.31|321.31|322.9|320.9|0
1642753350000|2022-01-21 08:22:30|322.9|320.9|323.11|321.11|323.31|321.31|322.9|320.9|0
1642753360000|2022-01-21 08:22:40|323.31|321.31|322.08|320.08|323.31|321.31|321.87|319.87|0
1642753370000|2022-01-21 08:22:50|322.19|320.19|321.98|319.98|322.19|320.19|321.87|319.87|0
1642753380000|2022-01-21 08:23:00|321.87|319.87|321.57|319.57|321.87|319.87|321.57|319.57|0
1642753390000|2022-01-21 08:23:10|321.67|319.67|321.87|319.87|321.87|319.87|321.26|319.26|0
1642753400000|2022-01-21 08:23:20|321.67|319.67|321.67|319.67|321.67|319.67|321.36|319.36|0
1642753410000|2022-01-21 08:23:30|321.26|319.26|321.05|319.05|321.26|319.26|321.05|319.05|0
1642753420000|2022-01-21 08:23:40|321.26|319.26|321.87|319.87|321.87|319.87|321.26|319.26|0
1642753430000|2022-01-21 08:23:50|321.67|319.67|321.77|319.77|321.87|319.87|321.67|319.67|0
1642753440000|2022-01-21 08:24:00|321.67|319.67|320.84|318.84|321.67|319.67|320.84|318.84|0
1642753450000|2022-01-21 08:24:10|320.54|318.54|320.64|318.64|320.64|318.64|320.43|318.43|0
1642753460000|2022-01-21 08:24:20|319.82|317.82|319.82|317.82|320.02|318.02|319.82|317.82|0
1642753470000|2022-01-21 08:24:30|319.41|317.41|319.61|317.61|319.72|317.72|319.41|317.41|0
1642753480000|2022-01-21 08:24:40|320.02|318.02|320.02|318.02|320.64|318.64|320.02|318.02|0
1642753490000|2022-01-21 08:24:50|320.23|318.23|320.43|318.43|320.43|318.43|320.23|318.23|0
1642753500000|2022-01-21 08:25:00|320.64|318.64|320.43|318.43|321.25|319.25|320.43|318.43|0
1642753510000|2022-01-21 08:25:10|319.82|317.82|319.1|317.1|319.82|317.82|319.1|317.1|0
1642753520000|2022-01-21 08:25:20|319|317|319|317|319|317|318.79|316.79|0
1642753530000|2022-01-21 08:25:30|318.59|316.59|318.59|316.59|318.79|316.79|318.59|316.59|0
1642753540000|2022-01-21 08:25:40|318.69|316.69|319.41|317.41|319.41|317.41|318.69|316.69|0
1642753550000|2022-01-21 08:25:50|319.61|317.61|319|317|319.61|317.61|319|317|0
1642753560000|2022-01-21 08:26:00|319.61|317.61|319.1|317.1|319.82|317.82|319.1|317.1|0
1642753570000|2022-01-21 08:26:10|318.59|316.59|317.77|315.77|318.59|316.59|317.77|315.77|0
1642753580000|2022-01-21 08:26:20|317.87|315.87|317.36|315.36|317.87|315.87|317.36|315.36|0
1642753590000|2022-01-21 08:26:30|317.46|315.46|317.77|315.77|317.97|315.97|317.46|315.46|0
1642753600000|2022-01-21 08:26:40|317.67|315.67|317.77|315.77|317.97|315.97|317.56|315.56|0
1642753610000|2022-01-21 08:26:50|317.97|315.97|318.38|316.38|318.59|316.59|317.97|315.97|0
1642753620000|2022-01-21 08:27:00|318.18|316.18|317.77|315.77|318.18|316.18|317.77|315.77|0
1642753630000|2022-01-21 08:27:10|317.97|315.97|318.18|316.18|318.18|316.18|317.97|315.97|0
1642753640000|2022-01-21 08:27:20|317.97|315.97|316.74|314.74|317.97|315.97|316.74|314.74|0
1642753650000|2022-01-21 08:27:30|316.54|314.54|316.13|314.13|316.74|314.74|316.13|314.13|0
1642753660000|2022-01-21 08:27:40|316.34|314.34|315.83|313.83|316.34|314.34|315.83|313.83|0
1642753670000|2022-01-21 08:27:50|315.93|313.93|315.52|313.52|315.93|313.93|315.32|313.32|0
1642753680000|2022-01-21 08:28:00|315.72|313.72|315.93|313.93|315.93|313.93|315.72|313.72|0
1642753690000|2022-01-21 08:28:10|315.72|313.72|315.93|313.93|315.93|313.93|315.72|313.72|0
1642753700000|2022-01-21 08:28:20|316.34|314.34|316.54|314.54|316.95|314.95|316.34|314.34|0
1642753710000|2022-01-21 08:28:30|316.74|314.74|316.54|314.54|316.95|314.95|316.54|314.54|0
1642753720000|2022-01-21 08:28:40|316.74|314.74|316.65|314.65|316.74|314.74|316.65|314.65|0
1642753730000|2022-01-21 08:28:50|316.34|314.34|316.54|314.54|316.74|314.74|316.34|314.34|0
1642753740000|2022-01-21 08:29:00|316.74|314.74|317.26|315.26|317.26|315.26|316.74|314.74|0
1642753750000|2022-01-21 08:29:10|317.36|315.36|317.15|315.15|317.36|315.36|317.15|315.15|0
1642753760000|2022-01-21 08:29:20|317.05|315.05|317.05|315.05|317.15|315.15|316.74|314.74|0
1642753770000|2022-01-21 08:29:30|316.95|314.95|316.54|314.54|317.05|315.05|316.54|314.54|0
1642753780000|2022-01-21 08:29:40|316.13|314.13|316.34|314.34|316.34|314.34|316.13|314.13|0
1642753790000|2022-01-21 08:29:50|315.93|313.93|315.72|313.72|315.93|313.93|315.72|313.72|0
1642753800000|2022-01-21 08:30:00|316.13|314.13|317.36|315.36|317.36|315.36|316.13|314.13|0
1642753810000|2022-01-21 08:30:10|317.97|315.97|318.18|316.18|318.18|316.18|317.97|315.97|0
1642753820000|2022-01-21 08:30:20|317.97|315.97|317.56|315.56|317.97|315.97|317.56|315.56|0
1642753830000|2022-01-21 08:30:30|317.67|315.67|316.74|314.74|317.67|315.67|316.54|314.54|0
1642753840000|2022-01-21 08:30:40|316.95|314.95|317.56|315.56|317.56|315.56|316.95|314.95|0
1642753850000|2022-01-21 08:30:50|317.67|315.67|316.74|314.74|317.97|315.97|316.74|314.74|0
1642753860000|2022-01-21 08:31:00|316.85|314.85|316.95|314.95|317.36|315.36|316.85|314.85|0
1642753870000|2022-01-21 08:31:10|317.36|315.36|317.46|315.46|317.46|315.46|317.36|315.36|0
1642753880000|2022-01-21 08:31:20|317.15|315.15|317.97|315.97|317.97|315.97|317.15|315.15|0
1642753890000|2022-01-21 08:31:30|318.17|316.17|317.97|315.97|318.17|316.17|317.97|315.97|0
1642753900000|2022-01-21 08:31:40|318.28|316.28|317.77|315.77|318.28|316.28|317.36|315.36|0
1642753910000|2022-01-21 08:31:50|318.08|316.08|317.76|315.76|318.08|316.08|317.76|315.76|0
1642753920000|2022-01-21 08:32:00|318.38|316.38|317.36|315.36|318.38|316.38|317.36|315.36|0
1642753930000|2022-01-21 08:32:10|317.56|315.56|316.95|314.95|317.56|315.56|316.74|314.74|0
1642753940000|2022-01-21 08:32:20|316.54|314.54|315.83|313.83|316.54|314.54|315.83|313.83|0
1642753950000|2022-01-21 08:32:30|315.93|313.93|316.33|314.33|316.33|314.33|315.93|313.93|0
1642753960000|2022-01-21 08:32:40|316.03|314.03|315.52|313.52|316.03|314.03|315.52|313.52|0
1642753970000|2022-01-21 08:32:50|315.31|313.31|315.31|313.31|315.52|313.52|315.31|313.31|0
1642753980000|2022-01-21 08:33:00|315.11|313.11|315.31|313.31|315.42|313.42|315.11|313.11|0
1642753990000|2022-01-21 08:33:10|315.52|313.52|315.11|313.11|315.52|313.52|314.91|312.91|0
1642754000000|2022-01-21 08:33:20|315.31|313.31|315.11|313.11|315.31|313.31|314.7|312.7|0
1642754010000|2022-01-21 08:33:30|314.91|312.91|314.5|312.5|315.11|313.11|314.5|312.5|0
1642754020000|2022-01-21 08:33:40|313.99|311.99|314.5|312.5|314.5|312.5|313.99|311.99|0
1642754030000|2022-01-21 08:33:50|314.29|312.29|314.09|312.09|314.29|312.29|314.09|312.09|0
1642754040000|2022-01-21 08:34:00|313.99|311.99|313.68|311.68|313.99|311.99|313.28|311.28|0
1642754050000|2022-01-21 08:34:10|313.48|311.48|313.07|311.07|313.48|311.48|312.98|310.98|0
1642754060000|2022-01-21 08:34:20|313.28|311.28|312.87|310.87|313.68|311.68|312.87|310.87|0
1642754070000|2022-01-21 08:34:30|312.46|310.46|312.67|310.67|312.67|310.67|312.46|310.46|0
1642754080000|2022-01-21 08:34:40|312.46|310.46|312.87|310.87|313.07|311.07|312.46|310.46|0
1642754090000|2022-01-21 08:34:50|312.77|310.77|312.67|310.67|312.77|310.77|312.46|310.46|0
1642754100000|2022-01-21 08:35:00|313.48|311.48|313.48|311.48|313.68|311.68|313.48|311.48|0
1642754110000|2022-01-21 08:35:10|312.97|310.97|312.87|310.87|313.28|311.28|312.87|310.87|0
1642754120000|2022-01-21 08:35:20|312.67|310.67|311.65|309.65|312.67|310.67|311.65|309.65|0
1642754130000|2022-01-21 08:35:30|311.85|309.85|311.65|309.65|312.06|310.06|311.65|309.65|0
1642754140000|2022-01-21 08:35:40|311.85|309.85|311.24|309.24|311.85|309.85|311.24|309.24|0
1642754150000|2022-01-21 08:35:50|311.55|309.55|312.06|310.06|312.46|310.46|311.55|309.55|0
1642754160000|2022-01-21 08:36:00|311.55|309.55|311.24|309.24|311.55|309.55|311.24|309.24|0
1642754170000|2022-01-21 08:36:10|311.65|309.65|311.85|309.85|311.85|309.85|311.45|309.45|0
1642754180000|2022-01-21 08:36:20|312.26|310.26|312.06|310.06|312.26|310.26|312.06|310.06|0
1642754190000|2022-01-21 08:36:30|311.96|309.96|312.87|310.87|312.87|310.87|311.96|309.96|0
1642754200000|2022-01-21 08:36:40|313.28|311.28|313.58|311.58|313.68|311.68|313.28|311.28|0
1642754210000|2022-01-21 08:36:50|313.68|311.68|314.09|312.09|314.09|312.09|313.68|311.68|0
1642754220000|2022-01-21 08:37:00|313.99|311.99|314.09|312.09|314.09|312.09|313.48|311.48|0
1642754230000|2022-01-21 08:37:10|313.89|311.89|313.48|311.48|313.89|311.89|313.48|311.48|0
1642754240000|2022-01-21 08:37:20|313.68|311.68|313.99|311.99|313.99|311.99|313.68|311.68|0
1642754250000|2022-01-21 08:37:30|314.09|312.09|314.9|312.9|314.9|312.9|314.09|312.09|0
1642754260000|2022-01-21 08:37:40|314.7|312.7|314.6|312.6|314.7|312.7|314.6|312.6|0
1642754270000|2022-01-21 08:37:50|314.7|312.7|314.7|312.7|314.7|312.7|314.7|312.7|0
1642754280000|2022-01-21 08:38:00|314.5|312.5|315.01|313.01|315.01|313.01|314.5|312.5|0
1642754290000|2022-01-21 08:38:10|314.9|312.9|315.72|313.72|315.72|313.72|314.9|312.9|0
1642754300000|2022-01-21 08:38:20|315.92|313.92|315.62|313.62|315.92|313.92|315.62|313.62|0
1642754310000|2022-01-21 08:38:30|315.72|313.72|315.82|313.82|316.03|314.03|315.72|313.72|0
1642754320000|2022-01-21 08:38:40|315.72|313.72|315.31|313.31|315.72|313.72|315.31|313.31|0
1642754330000|2022-01-21 08:38:50|315.21|313.21|314.7|312.7|315.21|313.21|314.5|312.5|0
1642754340000|2022-01-21 08:39:00|314.9|312.9|315.51|313.51|315.51|313.51|314.5|312.5|0
1642754350000|2022-01-21 08:39:10|315.42|313.42|316.53|314.53|316.53|314.53|315.42|313.42|0
1642754360000|2022-01-21 08:39:20|316.94|314.94|316.94|314.94|317.15|315.15|316.94|314.94|0
1642754370000|2022-01-21 08:39:30|316.53|314.53|316.94|314.94|316.94|314.94|316.53|314.53|0
1642754380000|2022-01-21 08:39:40|316.85|314.85|316.13|314.13|316.85|314.85|316.03|314.03|0
1642754390000|2022-01-21 08:39:50|316.33|314.33|316.53|314.53|316.85|314.85|316.33|314.33|0
1642754400000|2022-01-21 08:40:00|316.13|314.13|315.92|313.92|316.74|314.74|315.92|313.92|0
1642754410000|2022-01-21 08:40:10|316.94|314.94|317.15|315.15|317.15|315.15|316.64|314.64|0
1642754420000|2022-01-21 08:40:20|317.35|315.35|317.35|315.35|317.35|315.35|317.15|315.15|0
1642754430000|2022-01-21 08:40:30|317.76|315.76|316.53|314.53|317.76|315.76|316.53|314.53|0
1642754440000|2022-01-21 08:40:40|316.94|314.94|317.05|315.05|317.15|315.15|316.74|314.74|0
1642754450000|2022-01-21 08:40:50|316.84|314.84|316.94|314.94|316.94|314.94|316.74|314.74|0
1642754460000|2022-01-21 08:41:00|316.74|314.74|316.53|314.53|316.74|314.74|316.44|314.44|0
1642754470000|2022-01-21 08:41:10|316.13|314.13|315.51|313.51|316.13|314.13|315.51|313.51|0
1642754480000|2022-01-21 08:41:20|315.82|313.82|315.42|313.42|315.82|313.82|315.31|313.31|0
1642754490000|2022-01-21 08:41:30|315.31|313.31|315.51|313.51|315.72|313.72|315.31|313.31|0
1642754500000|2022-01-21 08:41:40|315.21|313.21|315.31|313.31|315.31|313.31|315.11|313.11|0
1642754510000|2022-01-21 08:41:50|315.42|313.42|315.21|313.21|315.42|313.42|315.11|313.11|0
1642754520000|2022-01-21 08:42:00|315.72|313.72|315.51|313.51|315.92|313.92|315.51|313.51|0
1642754530000|2022-01-21 08:42:10|315.31|313.31|315.51|313.51|315.51|313.51|315.31|313.31|0
1642754540000|2022-01-21 08:42:20|315.72|313.72|315.51|313.51|315.72|313.72|315.51|313.51|0
1642754550000|2022-01-21 08:42:30|314.9|312.9|314.9|312.9|314.9|312.9|314.9|312.9|0
1642754560000|2022-01-21 08:42:40|315.51|313.51|315.62|313.62|315.72|313.72|315.51|313.51|0
1642754570000|2022-01-21 08:42:50|316.12|314.12|316.03|314.03|316.23|314.23|315.92|313.92|0
1642754580000|2022-01-21 08:43:00|316.74|314.74|316.94|314.94|316.94|314.94|316.74|314.74|0
1642754590000|2022-01-21 08:43:10|316.64|314.64|316.33|314.33|316.64|314.64|316.12|314.12|0
1642754600000|2022-01-21 08:43:20|316.53|314.53|317.05|315.05|317.15|315.15|316.53|314.53|0
1642754610000|2022-01-21 08:43:30|317.55|315.55|317.35|315.35|317.55|315.55|317.35|315.35|0
1642754620000|2022-01-21 08:43:40|316.84|314.84|317.05|315.05|317.25|315.25|316.84|314.84|0
1642754630000|2022-01-21 08:43:50|317.25|315.25|316.74|314.74|317.25|315.25|316.74|314.74|0
1642754640000|2022-01-21 08:44:00|316.94|314.94|317.05|315.05|317.05|315.05|316.94|314.94|0
1642754650000|2022-01-21 08:44:10|316.94|314.94|317.55|315.55|317.55|315.55|316.74|314.74|0
1642754660000|2022-01-21 08:44:20|317.35|315.35|317.66|315.66|317.76|315.76|317.35|315.35|0
1642754670000|2022-01-21 08:44:30|317.76|315.76|317.76|315.76|317.96|315.96|317.76|315.76|0
1642754680000|2022-01-21 08:44:40|317.96|315.96|318.17|316.17|318.17|316.17|317.87|315.87|0
1642754690000|2022-01-21 08:44:50|318.07|316.07|317.76|315.76|318.17|316.17|317.76|315.76|0
1642754700000|2022-01-21 08:45:00|317.55|315.55|317.15|315.15|317.76|315.76|317.15|315.15|0
1642754710000|2022-01-21 08:45:10|317.46|315.46|317.14|315.14|317.46|315.46|317.14|315.14|0
1642754720000|2022-01-21 08:45:20|317.35|315.35|317.76|315.76|317.76|315.76|317.14|315.14|0
1642754730000|2022-01-21 08:45:30|317.55|315.55|317.76|315.76|317.76|315.76|317.55|315.55|0
1642754740000|2022-01-21 08:45:40|318.17|316.17|318.27|316.27|318.27|316.27|318.17|316.17|0
1642754750000|2022-01-21 08:45:50|318.37|316.37|318.68|316.68|318.78|316.78|318.37|316.37|0
1642754760000|2022-01-21 08:46:00|318.48|316.48|318.78|316.78|318.78|316.78|318.48|316.48|0
1642754770000|2022-01-21 08:46:10|318.99|316.99|318.99|316.99|318.99|316.99|318.99|316.99|0
1642754780000|2022-01-21 08:46:20|319.19|317.19|320.22|318.22|320.22|318.22|319.19|317.19|0
1642754790000|2022-01-21 08:46:30|320.42|318.42|320.63|318.63|320.63|318.63|320.42|318.42|0
1642754800000|2022-01-21 08:46:40|320.53|318.53|320.53|318.53|320.63|318.63|320.53|318.53|0
1642754810000|2022-01-21 08:46:50|320.22|318.22|320.42|318.42|320.63|318.63|320.22|318.22|0
1642754820000|2022-01-21 08:47:00|320.53|318.53|320.63|318.63|320.83|318.83|320.42|318.42|0
1642754830000|2022-01-21 08:47:10|320.73|318.73|320.42|318.42|320.73|318.73|320.42|318.42|0
1642754840000|2022-01-21 08:47:20|320.63|318.63|321.24|319.24|321.24|319.24|320.42|318.42|0
1642754850000|2022-01-21 08:47:30|321.45|319.45|321.86|319.86|321.86|319.86|321.45|319.45|0
1642754860000|2022-01-21 08:47:40|321.65|319.65|322.07|320.07|322.07|320.07|321.65|319.65|0
1642754870000|2022-01-21 08:47:50|321.45|319.45|321.65|319.65|321.65|319.65|321.45|319.45|0
1642754880000|2022-01-21 08:48:00|321.76|319.76|321.86|319.86|321.86|319.86|321.65|319.65|0
1642754890000|2022-01-21 08:48:10|322.27|320.27|322.68|320.68|322.89|320.89|322.27|320.27|0
1642754900000|2022-01-21 08:48:20|322.48|320.48|322.38|320.38|322.48|320.48|322.17|320.17|0
1642754910000|2022-01-21 08:48:30|322.27|320.27|322.07|320.07|322.27|320.27|322.07|320.07|0
1642754920000|2022-01-21 08:48:40|322.68|320.68|322.68|320.68|322.68|320.68|322.58|320.58|0
1642754930000|2022-01-21 08:48:50|322.58|320.58|322.48|320.48|322.58|320.58|322.48|320.48|0
1642754940000|2022-01-21 08:49:00|322.27|320.27|322.07|320.07|322.27|320.27|322.07|320.07|0
1642754950000|2022-01-21 08:49:10|321.86|319.86|320.73|318.73|321.86|319.86|320.63|318.63|0
1642754960000|2022-01-21 08:49:20|320.63|318.63|320.01|318.01|320.63|318.63|320.01|318.01|0
1642754970000|2022-01-21 08:49:30|319.81|317.81|319.71|317.71|320.01|318.01|319.71|317.71|0
1642754980000|2022-01-21 08:49:40|319.6|317.6|319.71|317.71|319.71|317.71|319.19|317.19|0
1642754990000|2022-01-21 08:49:50|319.6|317.6|318.78|316.78|319.81|317.81|318.78|316.78|0
1642755000000|2022-01-21 08:50:00|318.98|316.98|319.19|317.19|319.19|317.19|318.98|316.98|0
1642755010000|2022-01-21 08:50:10|318.78|316.78|318.98|316.98|318.98|316.98|318.78|316.78|0
1642755020000|2022-01-21 08:50:20|318.89|316.89|318.98|316.98|318.98|316.98|318.78|316.78|0
1642755030000|2022-01-21 08:50:30|319.6|317.6|320.01|318.01|320.01|318.01|319.6|317.6|0
1642755040000|2022-01-21 08:50:40|319.39|317.39|319.71|317.71|319.8|317.8|319.39|317.39|0
1642755050000|2022-01-21 08:50:50|319.91|317.91|319.6|317.6|319.91|317.91|319.6|317.6|0
1642755060000|2022-01-21 08:51:00|319.19|317.19|318.57|316.57|319.19|317.19|318.57|316.57|0
1642755070000|2022-01-21 08:51:10|318.37|316.37|318.16|316.16|318.37|316.37|318.16|316.16|0
1642755080000|2022-01-21 08:51:20|317.96|315.96|317.55|315.55|317.96|315.96|317.55|315.55|0
1642755090000|2022-01-21 08:51:30|317.76|315.76|317.35|315.35|317.76|315.76|317.35|315.35|0
1642755100000|2022-01-21 08:51:40|316.73|314.73|317.55|315.55|317.55|315.55|316.73|314.73|0
1642755110000|2022-01-21 08:51:50|317.76|315.76|317.55|315.55|317.96|315.96|317.55|315.55|0
1642755120000|2022-01-21 08:52:00|317.76|315.76|318.37|316.37|318.57|316.57|317.76|315.76|0
1642755130000|2022-01-21 08:52:10|318.07|316.07|317.96|315.96|318.16|316.16|317.96|315.96|0
1642755140000|2022-01-21 08:52:20|317.76|315.76|317.96|315.96|317.96|315.96|317.76|315.76|0
1642755150000|2022-01-21 08:52:30|318.16|316.16|317.25|315.25|318.16|316.16|317.25|315.25|0
1642755160000|2022-01-21 08:52:40|317.14|315.14|317.25|315.25|317.25|315.25|316.94|314.94|0
1642755170000|2022-01-21 08:52:50|316.94|314.94|316.63|314.63|316.94|314.94|316.63|314.63|0
1642755180000|2022-01-21 08:53:00|316.73|314.73|316.94|314.94|316.94|314.94|316.53|314.53|0
1642755190000|2022-01-21 08:53:10|316.73|314.73|316.32|314.32|316.73|314.73|316.32|314.32|0
1642755200000|2022-01-21 08:53:20|316.73|314.73|316.23|314.23|316.73|314.73|316.23|314.23|0
1642755210000|2022-01-21 08:53:30|316.32|314.32|316.32|314.32|316.53|314.53|316.32|314.32|0
1642755220000|2022-01-21 08:53:40|316.53|314.53|316.02|314.02|316.53|314.53|316.02|314.02|0
1642755230000|2022-01-21 08:53:50|315.51|313.51|315.71|313.71|315.71|313.71|315.51|313.51|0
1642755240000|2022-01-21 08:54:00|315.41|313.41|315.51|313.51|315.51|313.51|315.3|313.3|0
1642755250000|2022-01-21 08:54:10|316.12|314.12|315.51|313.51|316.12|314.12|315.51|313.51|0
1642755260000|2022-01-21 08:54:20|314.8|312.8|314.08|312.08|314.8|312.8|314.08|312.08|0
1642755270000|2022-01-21 08:54:30|314.28|312.28|314.28|312.28|314.49|312.49|314.28|312.28|0
1642755280000|2022-01-21 08:54:40|314.49|312.49|314.08|312.08|314.49|312.49|314.08|312.08|0
1642755290000|2022-01-21 08:54:50|313.67|311.67|313.78|311.78|313.78|311.78|313.47|311.47|0
1642755300000|2022-01-21 08:55:00|313.47|311.47|313.27|311.27|313.47|311.47|313.17|311.17|0
1642755310000|2022-01-21 08:55:10|313.47|311.47|312.86|310.86|313.47|311.47|312.86|310.86|0
1642755320000|2022-01-21 08:55:20|313.06|311.06|314.08|312.08|314.08|312.08|313.06|311.06|0
1642755330000|2022-01-21 08:55:30|313.67|311.67|313.67|311.67|313.67|311.67|313.47|311.47|0
1642755340000|2022-01-21 08:55:40|313.47|311.47|313.37|311.37|313.47|311.47|313.27|311.27|0
1642755350000|2022-01-21 08:55:50|313.47|311.47|314.28|312.28|314.28|312.28|313.47|311.47|0
1642755360000|2022-01-21 08:56:00|314.69|312.69|314.49|312.49|314.69|312.69|314.08|312.08|0
1642755370000|2022-01-21 08:56:10|314.89|312.89|314.49|312.49|314.89|312.89|314.49|312.49|0
1642755380000|2022-01-21 08:56:20|314.08|312.08|314.69|312.69|314.69|312.69|314.08|312.08|0
1642755390000|2022-01-21 08:56:30|314.49|312.49|314.49|312.49|314.69|312.69|314.28|312.28|0
1642755400000|2022-01-21 08:56:40|314.39|312.39|314.39|312.39|314.39|312.39|313.88|311.88|0
1642755410000|2022-01-21 08:56:50|314.49|312.49|314.59|312.59|314.59|312.59|314.08|312.08|0
1642755420000|2022-01-21 08:57:00|314.39|312.39|313.98|311.98|314.39|312.39|313.98|311.98|0
1642755430000|2022-01-21 08:57:10|314.18|312.18|313.57|311.57|314.18|312.18|313.57|311.57|0
1642755440000|2022-01-21 08:57:20|313.67|311.67|314.49|312.49|314.69|312.69|313.67|311.67|0
1642755450000|2022-01-21 08:57:30|314.69|312.69|314.69|312.69|314.69|312.69|314.69|312.69|0
1642755460000|2022-01-21 08:57:40|314.49|312.49|313.26|311.26|314.49|312.49|313.26|311.26|0
1642755470000|2022-01-21 08:57:50|313.17|311.17|312.65|310.65|313.17|311.17|312.65|310.65|0
1642755480000|2022-01-21 08:58:00|312.25|310.25|312.65|310.65|312.76|310.76|312.25|310.25|0
1642755490000|2022-01-21 08:58:10|312.45|310.45|312.25|310.25|312.45|310.45|312.25|310.25|0
1642755500000|2022-01-21 08:58:20|312.45|310.45|312.45|310.45|312.45|310.45|312.25|310.25|0
1642755510000|2022-01-21 08:58:30|312.76|310.76|312.05|310.05|312.76|310.76|312.05|310.05|0
1642755520000|2022-01-21 08:58:40|312.25|310.25|312.04|310.04|312.25|310.25|312.04|310.04|0
1642755530000|2022-01-21 08:58:50|312.25|310.25|312.04|310.04|312.25|310.25|312.04|310.04|0
1642755540000|2022-01-21 08:59:00|312.15|310.15|312.76|310.76|312.76|310.76|312.04|310.04|0
1642755550000|2022-01-21 08:59:10|312.35|310.35|312.56|310.56|312.65|310.65|312.35|310.35|0
1642755560000|2022-01-21 08:59:20|312.96|310.96|312.45|310.45|313.06|311.06|312.45|310.45|0
1642755570000|2022-01-21 08:59:30|312.65|310.65|312.25|310.25|312.76|310.76|312.25|310.25|0
1642755580000|2022-01-21 08:59:40|312.04|310.04|312.15|310.15|312.15|310.15|312.04|310.04|0
1642755590000|2022-01-21 08:59:50|312.35|310.35|312.65|310.65|312.65|310.65|312.25|310.25|0
1642755600000|2022-01-21 09:00:00|312.86|310.86|312.86|310.86|312.86|310.86|312.86|310.86|0
1642755610000|2022-01-21 09:00:10|312.65|310.65|312.25|310.25|312.65|310.65|312.04|310.04|0
1642755620000|2022-01-21 09:00:20|312.45|310.45|313.06|311.06|313.06|311.06|312.25|310.25|0
1642755630000|2022-01-21 09:00:30|313.17|311.17|313.06|311.06|313.17|311.17|312.86|310.86|0
1642755640000|2022-01-21 09:00:40|313.47|311.47|313.47|311.47|313.47|311.47|313.37|311.37|0
1642755650000|2022-01-21 09:00:50|313.57|311.57|313.67|311.67|313.87|311.87|313.57|311.57|0
1642755660000|2022-01-21 09:01:00|313.87|311.87|313.67|311.67|313.87|311.87|313.47|311.47|0
1642755670000|2022-01-21 09:01:10|313.87|311.87|314.79|312.79|314.79|312.79|313.87|311.87|0
1642755680000|2022-01-21 09:01:20|314.28|312.28|313.87|311.87|314.28|312.28|313.87|311.87|0
1642755690000|2022-01-21 09:01:30|314.28|312.28|314.28|312.28|314.28|312.28|314.28|312.28|0
1642755700000|2022-01-21 09:01:40|314.39|312.39|314.79|312.79|314.79|312.79|314.39|312.39|0
1642755710000|2022-01-21 09:01:50|315.1|313.1|315.2|313.2|315.5|313.5|315.1|313.1|0
1642755720000|2022-01-21 09:02:00|315.1|313.1|314.89|312.89|315.3|313.3|314.89|312.89|0
1642755730000|2022-01-21 09:02:10|315.2|313.2|315.3|313.3|315.41|313.41|315.2|313.2|0
1642755740000|2022-01-21 09:02:20|315.41|313.41|315.61|313.61|315.61|313.61|315.1|313.1|0
1642755750000|2022-01-21 09:02:30|315.5|313.5|315.5|313.5|315.71|313.71|315.5|313.5|0
1642755760000|2022-01-21 09:02:40|315.71|313.71|315.61|313.61|315.71|313.71|315.61|313.61|0
1642755770000|2022-01-21 09:02:50|315.5|313.5|314.79|312.79|315.5|313.5|314.59|312.59|0
1642755780000|2022-01-21 09:03:00|314.48|312.48|314.89|312.89|314.89|312.89|314.48|312.48|0
1642755790000|2022-01-21 09:03:10|314.69|312.69|315.4|313.4|315.4|313.4|314.69|312.69|0
1642755800000|2022-01-21 09:03:20|315.09|313.09|315.81|313.81|315.81|313.81|315.09|313.09|0
1642755810000|2022-01-21 09:03:30|315.91|313.91|316.32|314.32|316.52|314.52|315.91|313.91|0
1642755820000|2022-01-21 09:03:40|316.22|314.22|315.91|313.91|316.22|314.22|315.71|313.71|0
1642755830000|2022-01-21 09:03:50|316.02|314.02|315.81|313.81|316.02|314.02|315.5|313.5|0
1642755840000|2022-01-21 09:04:00|315.71|313.71|314.69|312.69|315.71|313.71|314.69|312.69|0
1642755850000|2022-01-21 09:04:10|314.28|312.28|314.28|312.28|314.38|312.38|314.18|312.18|0
1642755860000|2022-01-21 09:04:20|314.18|312.18|314.69|312.69|314.69|312.69|314.08|312.08|0
1642755870000|2022-01-21 09:04:30|314.48|312.48|314.28|312.28|314.48|312.48|314.28|312.28|0
1642755880000|2022-01-21 09:04:40|314.69|312.69|314.38|312.38|314.69|312.69|314.28|312.28|0
1642755890000|2022-01-21 09:04:50|314.28|312.28|314.69|312.69|314.69|312.69|314.28|312.28|0
1642755900000|2022-01-21 09:05:00|314.28|312.28|314.08|312.08|314.28|312.28|313.67|311.67|0
1642755910000|2022-01-21 09:05:10|314.18|312.18|313.98|311.98|314.48|312.48|313.98|311.98|0
1642755920000|2022-01-21 09:05:20|314.28|312.28|314.48|312.48|314.48|312.48|313.98|311.98|0
1642755930000|2022-01-21 09:05:30|314.79|312.79|313.57|311.57|314.79|312.79|313.57|311.57|0
1642755940000|2022-01-21 09:05:40|313.46|311.46|313.67|311.67|313.67|311.67|313.26|311.26|0
1642755950000|2022-01-21 09:05:50|314.38|312.38|313.87|311.87|314.38|312.38|313.87|311.87|0
1642755960000|2022-01-21 09:06:00|313.57|311.57|313.06|311.06|313.57|311.57|312.96|310.96|0
1642755970000|2022-01-21 09:06:10|313.26|311.26|313.37|311.37|313.37|311.37|313.26|311.26|0
1642755980000|2022-01-21 09:06:20|313.16|311.16|313.26|311.26|313.46|311.46|313.16|311.16|0
1642755990000|2022-01-21 09:06:30|313.37|311.37|313.26|311.26|313.46|311.46|313.26|311.26|0
1642756000000|2022-01-21 09:06:40|313.46|311.46|313.67|311.67|313.67|311.67|313.46|311.46|0
1642756010000|2022-01-21 09:06:50|313.87|311.87|313.26|311.26|313.87|311.87|313.26|311.26|0
1642756020000|2022-01-21 09:07:00|313.37|311.37|312.45|310.45|313.37|311.37|312.45|310.45|0
1642756030000|2022-01-21 09:07:10|312.04|310.04|312.04|310.04|312.24|310.24|312.04|310.04|0
1642756040000|2022-01-21 09:07:20|312.24|310.24|312.65|310.65|312.85|310.85|312.24|310.24|0
1642756050000|2022-01-21 09:07:30|313.16|311.16|314.07|312.07|314.07|312.07|313.16|311.16|0
1642756060000|2022-01-21 09:07:40|314.59|312.59|315.09|313.09|315.09|313.09|314.59|312.59|0
1642756070000|2022-01-21 09:07:50|315.3|313.3|315.2|313.2|315.3|313.3|315.2|313.2|0
1642756080000|2022-01-21 09:08:00|315.3|313.3|316.52|314.52|316.52|314.52|315.3|313.3|0
1642756090000|2022-01-21 09:08:10|316.11|314.11|316.93|314.93|316.93|314.93|316.11|314.11|0
1642756100000|2022-01-21 09:08:20|317.04|315.04|316.93|314.93|317.04|315.04|316.93|314.93|0
1642756110000|2022-01-21 09:08:30|317.24|315.24|317.34|315.34|317.34|315.34|317.04|315.04|0
1642756120000|2022-01-21 09:08:40|317.54|315.54|317.54|315.54|317.75|315.75|317.54|315.54|0
1642756130000|2022-01-21 09:08:50|317.75|315.75|317.75|315.75|317.85|315.85|317.54|315.54|0
1642756140000|2022-01-21 09:09:00|317.95|315.95|318.26|316.26|318.26|316.26|317.75|315.75|0
1642756150000|2022-01-21 09:09:10|318.16|316.16|318.16|316.16|318.36|316.36|318.16|316.16|0
1642756160000|2022-01-21 09:09:20|318.06|316.06|317.95|315.95|318.16|316.16|317.95|315.95|0
1642756170000|2022-01-21 09:09:30|318.06|316.06|317.54|315.54|318.06|316.06|317.54|315.54|0
1642756180000|2022-01-21 09:09:40|317.24|315.24|317.75|315.75|317.75|315.75|316.93|314.93|0
1642756190000|2022-01-21 09:09:50|317.65|315.65|317.54|315.54|317.75|315.75|317.54|315.54|0
1642756200000|2022-01-21 09:10:00|317.75|315.75|317.65|315.65|317.75|315.75|317.65|315.65|0
1642756210000|2022-01-21 09:10:10|317.54|315.54|317.75|315.75|317.75|315.75|317.54|315.54|0
1642756220000|2022-01-21 09:10:20|318.26|316.26|318.26|316.26|318.36|316.36|318.26|316.26|0
1642756230000|2022-01-21 09:10:30|318.36|316.36|318.06|316.06|318.36|316.36|318.06|316.06|0
1642756240000|2022-01-21 09:10:40|317.66|315.66|318.07|316.07|318.07|316.07|317.66|315.66|0
1642756250000|2022-01-21 09:10:50|317.86|315.86|319.1|317.1|319.1|317.1|317.86|315.86|0
1642756260000|2022-01-21 09:11:00|319.2|317.2|318.59|316.59|319.2|317.2|318.48|316.48|0
1642756270000|2022-01-21 09:11:10|318.69|316.69|319.2|317.2|319.2|317.2|318.69|316.69|0
1642756280000|2022-01-21 09:11:20|319.1|317.1|319.51|317.51|319.51|317.51|319.1|317.1|0
1642756290000|2022-01-21 09:11:30|319.3|317.3|319.2|317.2|319.3|317.3|319.2|317.2|0
1642756300000|2022-01-21 09:11:40|319.3|317.3|318.79|316.79|319.3|317.3|318.79|316.79|0
1642756310000|2022-01-21 09:11:50|318.68|316.68|318.68|316.68|318.68|316.68|318.18|316.18|0
1642756320000|2022-01-21 09:12:00|318.59|316.59|317.86|315.86|318.59|316.59|317.86|315.86|0
1642756330000|2022-01-21 09:12:10|317.56|315.56|317.76|315.76|318.07|316.07|317.56|315.56|0
1642756340000|2022-01-21 09:12:20|317.97|315.97|317.76|315.76|317.97|315.97|317.76|315.76|0
1642756350000|2022-01-21 09:12:30|317.66|315.66|317.04|315.04|317.66|315.66|316.94|314.94|0
1642756360000|2022-01-21 09:12:40|317.15|315.15|317.35|315.35|317.45|315.45|317.15|315.15|0
1642756370000|2022-01-21 09:12:50|317.66|315.66|318.48|316.48|318.48|316.48|317.66|315.66|0
1642756380000|2022-01-21 09:13:00|319.1|317.1|319.3|317.3|319.3|317.3|319|317|0
1642756390000|2022-01-21 09:13:10|319.2|317.2|319|317|319.2|317.2|318.89|316.89|0
1642756400000|2022-01-21 09:13:20|318.68|316.68|319|317|319.09|317.09|318.68|316.68|0
1642756410000|2022-01-21 09:13:30|318.89|316.89|318.27|316.27|318.89|316.89|318.27|316.27|0
1642756420000|2022-01-21 09:13:40|318.07|316.07|318.27|316.27|318.27|316.27|318.07|316.07|0
1642756430000|2022-01-21 09:13:50|318.38|316.38|318.07|316.07|318.38|316.38|318.07|316.07|0
1642756440000|2022-01-21 09:14:00|317.97|315.97|318.17|316.17|318.17|316.17|317.76|315.76|0
1642756450000|2022-01-21 09:14:10|318.27|316.27|318.79|316.79|318.79|316.79|318.27|316.27|0
1642756460000|2022-01-21 09:14:20|319.09|317.09|319.09|317.09|319.09|317.09|318.89|316.89|0
1642756470000|2022-01-21 09:14:30|319|317|319.3|317.3|319.3|317.3|319|317|0
1642756480000|2022-01-21 09:14:40|318.58|316.58|318.79|316.79|318.89|316.89|318.58|316.58|0
1642756490000|2022-01-21 09:14:50|318.89|316.89|318.68|316.68|318.89|316.89|318.68|316.68|0
1642756500000|2022-01-21 09:15:00|318.89|316.89|319.09|317.09|319.09|317.09|318.89|316.89|0
1642756510000|2022-01-21 09:15:10|319.2|317.2|319.71|317.71|319.71|317.71|319.2|317.2|0
1642756520000|2022-01-21 09:15:20|319.61|317.61|319.71|317.71|319.71|317.71|319.41|317.41|0
1642756530000|2022-01-21 09:15:30|319.51|317.51|318.68|316.68|319.51|317.51|318.68|316.68|0
1642756540000|2022-01-21 09:15:40|318.89|316.89|318.58|316.58|318.89|316.89|318.58|316.58|0
1642756550000|2022-01-21 09:15:50|318.48|316.48|318.94|316.94|318.94|316.94|318.48|316.48|0
1642756560000|2022-01-21 09:16:00|318.84|316.84|318.84|316.84|318.94|316.94|318.22|316.22|0
1642756570000|2022-01-21 09:16:10|318.63|316.63|318.94|316.94|318.94|316.94|318.63|316.63|0
1642756580000|2022-01-21 09:16:20|318.73|316.73|318.53|316.53|318.94|316.94|318.53|316.53|0
1642756590000|2022-01-21 09:16:30|318.73|316.73|318.53|316.53|318.73|316.73|318.53|316.53|0
1642756600000|2022-01-21 09:16:40|318.43|316.43|318.02|316.02|318.53|316.53|318.02|316.02|0
1642756610000|2022-01-21 09:16:50|318.12|316.12|318.32|316.32|318.32|316.32|318.12|316.12|0
1642756620000|2022-01-21 09:17:00|318.53|316.53|318.84|316.84|318.84|316.84|318.53|316.53|0
1642756630000|2022-01-21 09:17:10|318.53|316.53|318.43|316.43|318.73|316.73|318.43|316.43|0
1642756640000|2022-01-21 09:17:20|318.73|316.73|318.63|316.63|318.73|316.73|318.63|316.63|0
1642756650000|2022-01-21 09:17:30|318.93|316.93|319.45|317.45|319.45|317.45|318.93|316.93|0
1642756660000|2022-01-21 09:17:40|319.55|317.55|319.76|317.76|319.96|317.96|319.55|317.55|0
1642756670000|2022-01-21 09:17:50|319.86|317.86|319.14|317.14|319.86|317.86|319.14|317.14|0
1642756680000|2022-01-21 09:18:00|318.93|316.93|318.73|316.73|319.04|317.04|318.73|316.73|0
1642756690000|2022-01-21 09:18:10|318.43|316.43|319.04|317.04|319.25|317.25|318.43|316.43|0
1642756700000|2022-01-21 09:18:20|319.14|317.14|319.55|317.55|319.55|317.55|319.14|317.14|0
1642756710000|2022-01-21 09:18:30|319.75|317.75|319.96|317.96|320.07|318.07|319.75|317.75|0
1642756720000|2022-01-21 09:18:40|319.75|317.75|319.75|317.75|319.75|317.75|319.75|317.75|0
1642756730000|2022-01-21 09:18:50|319.96|317.96|319.55|317.55|319.96|317.96|319.55|317.55|0
1642756740000|2022-01-21 09:19:00|319.34|317.34|319.45|317.45|319.45|317.45|319.34|317.34|0
1642756750000|2022-01-21 09:19:10|319.55|317.55|319.55|317.55|319.66|317.66|319.55|317.55|0
1642756760000|2022-01-21 09:19:20|320.16|318.16|320.16|318.16|320.16|318.16|320.16|318.16|0
1642756770000|2022-01-21 09:19:30|319.75|317.75|319.25|317.25|319.75|317.75|319.25|317.25|0
1642756780000|2022-01-21 09:19:40|319.34|317.34|318.84|316.84|319.34|317.34|318.73|316.73|0
1642756790000|2022-01-21 09:19:50|318.93|316.93|318.63|316.63|318.93|316.93|318.52|316.52|0
1642756800000|2022-01-21 09:20:00|317.91|315.91|318.32|316.32|318.52|316.52|317.91|315.91|0
1642756810000|2022-01-21 09:20:10|318.43|316.43|317.5|315.5|318.43|316.43|317.5|315.5|0
1642756820000|2022-01-21 09:20:20|317.61|315.61|317.2|315.2|317.61|315.61|317.2|315.2|0
1642756830000|2022-01-21 09:20:30|316.68|314.68|316.89|314.89|316.89|314.89|316.68|314.68|0
1642756840000|2022-01-21 09:20:40|316.68|314.68|316.89|314.89|317.09|315.09|316.68|314.68|0
1642756850000|2022-01-21 09:20:50|316.38|314.38|316.58|314.58|316.58|314.58|316.38|314.38|0
1642756860000|2022-01-21 09:21:00|316.79|314.79|316.48|314.48|316.79|314.79|316.27|314.27|0
1642756870000|2022-01-21 09:21:10|316.27|314.27|316.27|314.27|316.27|314.27|316.07|314.07|0
1642756880000|2022-01-21 09:21:20|316.17|314.17|316.07|314.07|316.17|314.17|315.86|313.86|0
1642756890000|2022-01-21 09:21:30|315.86|313.86|316.27|314.27|316.27|314.27|315.86|313.86|0
1642756900000|2022-01-21 09:21:40|316.48|314.48|317.09|315.09|317.09|315.09|316.48|314.48|0
1642756910000|2022-01-21 09:21:50|316.99|314.99|316.89|314.89|316.99|314.99|316.89|314.89|0
1642756920000|2022-01-21 09:22:00|316.79|314.79|316.48|314.48|316.79|314.79|316.48|314.48|0
1642756930000|2022-01-21 09:22:10|316.58|314.58|315.86|313.86|316.58|314.58|315.86|313.86|0
1642756940000|2022-01-21 09:22:20|314.23|312.23|314.23|312.23|314.23|312.23|314.03|312.03|0
1642756950000|2022-01-21 09:22:30|314.03|312.03|314.64|312.64|314.64|312.64|314.03|312.03|0
1642756960000|2022-01-21 09:22:40|314.54|312.54|314.84|312.84|314.84|312.84|314.54|312.54|0
1642756970000|2022-01-21 09:22:50|314.95|312.95|314.44|312.44|314.95|312.95|314.44|312.44|0
1642756980000|2022-01-21 09:23:00|314.64|312.64|314.84|312.84|314.84|312.84|314.64|312.64|0
1642756990000|2022-01-21 09:23:10|314.64|312.64|314.75|312.75|314.75|312.75|314.64|312.64|0
1642757000000|2022-01-21 09:23:20|314.64|312.64|315.05|313.05|315.05|313.05|314.64|312.64|0
1642757010000|2022-01-21 09:23:30|314.84|312.84|314.44|312.44|314.84|312.84|314.44|312.44|0
1642757020000|2022-01-21 09:23:40|314.64|312.64|314.54|312.54|314.64|312.64|314.23|312.23|0
1642757030000|2022-01-21 09:23:50|314.64|312.64|314.64|312.64|314.64|312.64|314.54|312.54|0
1642757040000|2022-01-21 09:24:00|314.44|312.44|314.44|312.44|314.84|312.84|314.44|312.44|0
1642757050000|2022-01-21 09:24:10|314.64|312.64|314.64|312.64|314.64|312.64|314.64|312.64|0
1642757060000|2022-01-21 09:24:20|314.54|312.54|314.54|312.54|314.54|312.54|314.54|312.54|0
1642757070000|2022-01-21 09:24:30|314.23|312.23|314.44|312.44|314.44|312.44|314.23|312.23|0
1642757080000|2022-01-21 09:24:40|314.23|312.23|314.64|312.64|314.64|312.64|314.23|312.23|0
1642757090000|2022-01-21 09:24:50|314.84|312.84|314.95|312.95|315.05|313.05|314.64|312.64|0
1642757100000|2022-01-21 09:25:00|315.05|313.05|314.54|312.54|315.05|313.05|314.44|312.44|0
1642757110000|2022-01-21 09:25:10|314.64|312.64|314.84|312.84|314.84|312.84|314.64|312.64|0
1642757120000|2022-01-21 09:25:20|314.64|312.64|314.64|312.64|314.64|312.64|314.54|312.54|0
1642757130000|2022-01-21 09:25:30|314.43|312.43|314.43|312.43|314.43|312.43|314.23|312.23|0
1642757140000|2022-01-21 09:25:40|314.64|312.64|314.23|312.23|314.64|312.64|314.23|312.23|0
1642757150000|2022-01-21 09:25:50|314.43|312.43|314.84|312.84|314.84|312.84|314.43|312.43|0
1642757160000|2022-01-21 09:26:00|315.05|313.05|314.43|312.43|315.05|313.05|314.43|312.43|0
1642757170000|2022-01-21 09:26:10|314.23|312.23|314.43|312.43|314.43|312.43|314.23|312.23|0
1642757180000|2022-01-21 09:26:20|314.23|312.23|314.43|312.43|314.43|312.43|314.23|312.23|0
1642757190000|2022-01-21 09:26:30|314.64|312.64|314.23|312.23|314.64|312.64|314.23|312.23|0
1642757200000|2022-01-21 09:26:40|314.03|312.03|314.03|312.03|314.03|312.03|314.03|312.03|0
1642757210000|2022-01-21 09:26:50|313.93|311.93|313.12|311.12|314.03|312.03|313.12|311.12|0
1642757220000|2022-01-21 09:27:00|313.42|311.42|314.03|312.03|314.23|312.23|313.42|311.42|0
1642757230000|2022-01-21 09:27:10|313.82|311.82|314.03|312.03|314.03|312.03|313.82|311.82|0
1642757240000|2022-01-21 09:27:20|313.82|311.82|313.62|311.62|313.82|311.82|313.52|311.52|0
1642757250000|2022-01-21 09:27:30|314.03|312.03|313.62|311.62|314.03|312.03|313.62|311.62|0
1642757260000|2022-01-21 09:27:40|313.82|311.82|313.62|311.62|313.82|311.82|313.62|311.62|0
1642757270000|2022-01-21 09:27:50|313.82|311.82|313.62|311.62|313.82|311.82|313.62|311.62|0
1642757280000|2022-01-21 09:28:00|313.42|311.42|313.42|311.42|313.42|311.42|313.21|311.21|0
1642757290000|2022-01-21 09:28:10|313.82|311.82|313.82|311.82|313.82|311.82|313.62|311.62|0
1642757300000|2022-01-21 09:28:20|314.03|312.03|313.82|311.82|314.03|312.03|313.82|311.82|0
1642757310000|2022-01-21 09:28:30|313.21|311.21|313.52|311.52|313.52|311.52|313.21|311.21|0
1642757320000|2022-01-21 09:28:40|313.42|311.42|313.21|311.21|313.42|311.42|313.21|311.21|0
1642757330000|2022-01-21 09:28:50|313.42|311.42|313.32|311.32|313.42|311.42|313.32|311.32|0
1642757340000|2022-01-21 09:29:00|313.42|311.42|313.62|311.62|313.62|311.62|313.42|311.42|0
1642757350000|2022-01-21 09:29:10|313.42|311.42|312.8|310.8|313.42|311.42|312.8|310.8|0
1642757360000|2022-01-21 09:29:20|312.6|310.6|312.71|310.71|312.71|310.71|312.6|310.6|0
1642757370000|2022-01-21 09:29:30|312.6|310.6|312.6|310.6|312.8|310.8|312.6|310.6|0
1642757380000|2022-01-21 09:29:40|312.4|310.4|312.19|310.19|312.6|310.6|312.19|310.19|0
1642757390000|2022-01-21 09:29:50|311.99|309.99|311.79|309.79|311.99|309.99|311.79|309.79|0
1642757400000|2022-01-21 09:30:00|311.69|309.69|311.79|309.79|311.79|309.79|311.59|309.59|0
1642757410000|2022-01-21 09:30:10|311.69|309.69|311.59|309.59|312.3|310.3|311.59|309.59|0
1642757420000|2022-01-21 09:30:20|311.79|309.79|312.19|310.19|312.19|310.19|311.79|309.79|0
1642757430000|2022-01-21 09:30:30|312.4|310.4|311.79|309.79|312.4|310.4|311.79|309.79|0
1642757440000|2022-01-21 09:30:40|311.89|309.89|311.38|309.38|311.89|309.89|311.38|309.38|0
1642757450000|2022-01-21 09:30:50|311.18|309.18|311.18|309.18|311.28|309.28|311.18|309.18|0
1642757460000|2022-01-21 09:31:00|310.98|308.98|310.37|308.37|310.98|308.98|310.37|308.37|0
1642757470000|2022-01-21 09:31:10|310.57|308.57|310.57|308.57|310.57|308.57|310.57|308.57|0
1642757480000|2022-01-21 09:31:20|310.68|308.68|310.57|308.57|310.68|308.68|310.57|308.57|0
1642757490000|2022-01-21 09:31:30|310.77|308.77|310.77|308.77|310.88|308.88|310.77|308.77|0
1642757500000|2022-01-21 09:31:40|310.37|308.37|310.37|308.37|310.37|308.37|310.37|308.37|0
1642757510000|2022-01-21 09:31:50|310.17|308.17|310.77|308.77|310.77|308.77|310.17|308.17|0
1642757520000|2022-01-21 09:32:00|311.08|309.08|310.37|308.37|311.18|309.18|310.37|308.37|0
1642757530000|2022-01-21 09:32:10|310.07|308.07|310.57|308.57|310.57|308.57|310.07|308.07|0
1642757540000|2022-01-21 09:32:20|310.27|308.27|310.47|308.47|310.47|308.47|310.27|308.27|0
1642757550000|2022-01-21 09:32:30|310.57|308.57|311.18|309.18|311.18|309.18|310.57|308.57|0
1642757560000|2022-01-21 09:32:40|311.38|309.38|310.68|308.68|311.38|309.38|310.68|308.68|0
1642757570000|2022-01-21 09:32:50|310.98|308.98|310.77|308.77|310.98|308.98|310.77|308.77|0
1642757580000|2022-01-21 09:33:00|310.88|308.88|310.98|308.98|310.98|308.98|310.88|308.88|0
1642757590000|2022-01-21 09:33:10|311.08|309.08|311.38|309.38|311.38|309.38|311.08|309.08|0
1642757600000|2022-01-21 09:33:20|311.28|309.28|311.58|309.58|311.58|309.58|311.28|309.28|0
1642757610000|2022-01-21 09:33:30|311.79|309.79|312.19|310.19|312.19|310.19|311.79|309.79|0
1642757620000|2022-01-21 09:33:40|312.4|310.4|312.4|310.4|312.4|310.4|312.19|310.19|0
1642757630000|2022-01-21 09:33:50|312.5|310.5|312.97|310.97|312.97|310.97|312.5|310.5|0
1642757640000|2022-01-21 09:34:00|312.87|310.87|313.68|311.68|313.68|311.68|312.87|310.87|0
1642757650000|2022-01-21 09:34:10|313.47|311.47|312.86|310.86|313.68|311.68|312.86|310.86|0
1642757660000|2022-01-21 09:34:20|313.17|311.17|313.37|311.37|313.37|311.37|313.17|311.17|0
1642757670000|2022-01-21 09:34:30|313.85|311.85|313.75|311.75|313.85|311.85|313.54|311.54|0
1642757680000|2022-01-21 09:34:40|313.54|311.54|313.75|311.75|313.75|311.75|313.54|311.54|0
1642757690000|2022-01-21 09:34:50|313.54|311.54|313.75|311.75|313.75|311.75|313.54|311.54|0
1642757700000|2022-01-21 09:35:00|313.85|311.85|313.75|311.75|313.85|311.85|313.54|311.54|0
1642757710000|2022-01-21 09:35:10|313.54|311.54|313.34|311.34|313.54|311.54|313.34|311.34|0
1642757720000|2022-01-21 09:35:20|313.54|311.54|312.93|310.93|313.54|311.54|312.93|310.93|0
1642757730000|2022-01-21 09:35:30|312.73|310.73|312.84|310.84|312.84|310.84|312.73|310.73|0
1642757740000|2022-01-21 09:35:40|312.93|310.93|313.54|311.54|313.74|311.74|312.93|310.93|0
1642757760000|2022-01-21 09:36:00|313.34|311.34|314.35|312.35|314.35|312.35|313.34|311.34|0
1642757770000|2022-01-21 09:36:10|314.56|312.56|314.66|312.66|314.76|312.76|314.56|312.56|0
1642757780000|2022-01-21 09:36:20|314.76|312.76|314.76|312.76|315.07|313.07|314.76|312.76|0
1642757790000|2022-01-21 09:36:30|314.96|312.96|314.96|312.96|315.07|313.07|314.96|312.96|0
1642757800000|2022-01-21 09:36:40|315.17|313.17|315.17|313.17|315.17|313.17|314.96|312.96|0
1642757810000|2022-01-21 09:36:50|315.37|313.37|315.57|313.57|315.57|313.57|315.37|313.37|0
1642757820000|2022-01-21 09:37:00|315.78|313.78|315.78|313.78|315.78|313.78|315.57|313.57|0
1642757830000|2022-01-21 09:37:10|315.88|313.88|315.98|313.98|315.98|313.98|315.88|313.88|0
1642757840000|2022-01-21 09:37:20|315.88|313.88|315.57|313.57|315.88|313.88|315.57|313.57|0
1642757850000|2022-01-21 09:37:30|315.68|313.68|316.18|314.18|316.18|314.18|315.68|313.68|0
1642757860000|2022-01-21 09:37:40|315.98|313.98|316.09|314.09|316.18|314.18|315.98|313.98|0
1642757870000|2022-01-21 09:37:50|315.98|313.98|315.98|313.98|315.98|313.98|315.98|313.98|0
1642757880000|2022-01-21 09:38:00|315.37|313.37|315.37|313.37|315.37|313.37|315.37|313.37|0
1642757890000|2022-01-21 09:38:10|315.78|313.78|315.78|313.78|315.78|313.78|315.78|313.78|0
1642757900000|2022-01-21 09:38:20|315.57|313.57|315.57|313.57|315.78|313.78|315.57|313.57|0
1642757910000|2022-01-21 09:38:30|315.68|313.68|315.37|313.37|315.78|313.78|315.37|313.37|0
1642757920000|2022-01-21 09:38:40|315.17|313.17|315.37|313.37|315.37|313.37|314.96|312.96|0
1642757930000|2022-01-21 09:38:50|315.27|313.27|315.57|313.57|315.57|313.57|315.27|313.27|0
1642757940000|2022-01-21 09:39:00|315.37|313.37|315.47|313.47|315.57|313.57|315.37|313.37|0
1642757950000|2022-01-21 09:39:10|315.37|313.37|315.98|313.98|315.98|313.98|315.17|313.17|0
1642757960000|2022-01-21 09:39:20|316.18|314.18|316.39|314.39|316.39|314.39|316.18|314.18|0
1642757970000|2022-01-21 09:39:30|316.59|314.59|316.18|314.18|316.59|314.59|316.18|314.18|0
1642757980000|2022-01-21 09:39:40|316.08|314.08|315.88|313.88|316.08|314.08|315.78|313.78|0
1642757990000|2022-01-21 09:39:50|315.98|313.98|315.37|313.37|315.98|313.98|315.37|313.37|0
1642758000000|2022-01-21 09:40:00|315.47|313.47|315.27|313.27|315.68|313.68|315.27|313.27|0
1642758010000|2022-01-21 09:40:10|315.16|313.16|315.68|313.68|315.68|313.68|315.16|313.16|0
1642758020000|2022-01-21 09:40:20|315.57|313.57|315.78|313.78|315.78|313.78|315.57|313.57|0
1642758030000|2022-01-21 09:40:30|315.57|313.57|315.68|313.68|315.78|313.78|315.57|313.57|0
1642758040000|2022-01-21 09:40:40|315.98|313.98|316.39|314.39|316.39|314.39|315.98|313.98|0
1642758050000|2022-01-21 09:40:50|316.18|314.18|315.57|313.57|316.39|314.39|315.57|313.57|0
1642758060000|2022-01-21 09:41:00|315.07|313.07|314.46|312.46|315.07|313.07|314.46|312.46|0
1642758070000|2022-01-21 09:41:10|314.55|312.55|313.13|311.13|314.55|312.55|313.13|311.13|0
1642758080000|2022-01-21 09:41:20|313.34|311.34|313.34|311.34|313.54|311.54|313.34|311.34|0
1642758090000|2022-01-21 09:41:30|313.54|311.54|313.44|311.44|313.54|311.54|313.44|311.44|0
1642758100000|2022-01-21 09:41:40|313.34|311.34|313.34|311.34|313.54|311.54|313.34|311.34|0
1642758110000|2022-01-21 09:41:50|313.44|311.44|313.13|311.13|313.64|311.64|313.13|311.13|0
1642758120000|2022-01-21 09:42:00|313.54|311.54|313.34|311.34|313.54|311.54|313.34|311.34|0
1642758130000|2022-01-21 09:42:10|313.54|311.54|313.34|311.34|313.54|311.54|313.34|311.34|0
1642758140000|2022-01-21 09:42:20|313.54|311.54|313.54|311.54|313.74|311.74|313.54|311.54|0
1642758150000|2022-01-21 09:42:30|313.34|311.34|313.34|311.34|313.54|311.54|313.34|311.34|0
1642758160000|2022-01-21 09:42:40|313.04|311.04|312.93|310.93|313.13|311.13|312.93|310.93|0
1642758170000|2022-01-21 09:42:50|312.63|310.63|312.32|310.32|312.63|310.63|312.32|310.32|0
1642758180000|2022-01-21 09:43:00|312.22|310.22|312.52|310.52|312.52|310.52|312.22|310.22|0
1642758190000|2022-01-21 09:43:10|312.93|310.93|312.73|310.73|312.93|310.93|312.52|310.52|0
1642758200000|2022-01-21 09:43:20|312.83|310.83|313.13|311.13|313.13|311.13|312.83|310.83|0
1642758210000|2022-01-21 09:43:30|313.03|311.03|312.52|310.52|313.03|311.03|312.52|310.52|0
1642758220000|2022-01-21 09:43:40|312.73|310.73|313.13|311.13|313.13|311.13|312.73|310.73|0
1642758230000|2022-01-21 09:43:50|312.63|310.63|312.93|310.93|312.93|310.93|312.63|310.63|0
1642758240000|2022-01-21 09:44:00|313.13|311.13|313.33|311.33|313.64|311.64|313.13|311.13|0
1642758250000|2022-01-21 09:44:10|313.24|311.24|313.13|311.13|313.33|311.33|313.13|311.13|0
1642758260000|2022-01-21 09:44:20|313.33|311.33|313.33|311.33|313.33|311.33|313.24|311.24|0
1642758270000|2022-01-21 09:44:30|313.44|311.44|313.54|311.54|313.54|311.54|313.33|311.33|0
1642758280000|2022-01-21 09:44:40|313.64|311.64|313.74|311.74|313.74|311.74|313.64|311.64|0
1642758290000|2022-01-21 09:44:50|313.54|311.54|313.74|311.74|313.74|311.74|313.54|311.54|0
1642758300000|2022-01-21 09:45:00|313.64|311.64|313.13|311.13|313.64|311.64|313.13|311.13|0
1642758310000|2022-01-21 09:45:10|313.33|311.33|313.33|311.33|313.33|311.33|313.13|311.13|0
1642758320000|2022-01-21 09:45:20|313.54|311.54|313.33|311.33|313.54|311.54|313.33|311.33|0
1642758330000|2022-01-21 09:45:30|313.54|311.54|313.74|311.74|313.74|311.74|313.54|311.54|0
1642758340000|2022-01-21 09:45:40|313.54|311.54|313.33|311.33|313.74|311.74|313.33|311.33|0
1642758350000|2022-01-21 09:45:50|313.54|311.54|313.64|311.64|313.64|311.64|313.54|311.54|0
1642758360000|2022-01-21 09:46:00|313.54|311.54|313.74|311.74|313.74|311.74|313.54|311.54|0
1642758370000|2022-01-21 09:46:10|313.54|311.54|313.74|311.74|313.74|311.74|313.54|311.54|0
1642758380000|2022-01-21 09:46:20|313.33|311.33|313.54|311.54|313.54|311.54|313.33|311.33|0
1642758390000|2022-01-21 09:46:30|313.74|311.74|313.74|311.74|313.74|311.74|313.74|311.74|0
1642758410000|2022-01-21 09:46:50|313.33|311.33|313.33|311.33|313.33|311.33|313.33|311.33|0
1642758420000|2022-01-21 09:47:00|313.13|311.13|313.13|311.13|313.13|311.13|313.13|311.13|0
1642758430000|2022-01-21 09:47:10|312.72|310.72|312.93|310.93|312.93|310.93|312.72|310.72|0
1642758440000|2022-01-21 09:47:20|313.13|311.13|312.72|310.72|313.13|311.13|312.72|310.72|0
1642758450000|2022-01-21 09:47:30|312.93|310.93|312.72|310.72|312.93|310.93|312.52|310.52|0
1642758460000|2022-01-21 09:47:40|312.93|310.93|312.83|310.83|312.93|310.93|312.83|310.83|0
1642758470000|2022-01-21 09:47:50|312.93|310.93|312.52|310.52|312.93|310.93|312.52|310.52|0
1642758480000|2022-01-21 09:48:00|312.72|310.72|312.63|310.63|312.72|310.72|312.63|310.63|0
1642758490000|2022-01-21 09:48:10|312.72|310.72|313.13|311.13|313.13|311.13|312.72|310.72|0
1642758500000|2022-01-21 09:48:20|313.03|311.03|312.93|310.93|313.13|311.13|312.93|310.93|0
1642758510000|2022-01-21 09:48:30|312.83|310.83|312.93|310.93|312.93|310.93|312.72|310.72|0
1642758520000|2022-01-21 09:48:40|312.83|310.83|312.72|310.72|312.93|310.93|312.72|310.72|0
1642758530000|2022-01-21 09:48:50|312.93|310.93|313.03|311.03|313.03|311.03|312.93|310.93|0
1642758540000|2022-01-21 09:49:00|313.13|311.13|313.13|311.13|313.23|311.23|313.13|311.13|0
1642758550000|2022-01-21 09:49:10|313.33|311.33|313.74|311.74|313.74|311.74|313.33|311.33|0
1642758560000|2022-01-21 09:49:20|313.54|311.54|313.53|311.53|313.54|311.54|313.53|311.53|0
1642758570000|2022-01-21 09:49:30|313.44|311.44|313.33|311.33|313.44|311.44|313.23|311.23|0
1642758580000|2022-01-21 09:49:40|313.23|311.23|312.72|310.72|313.23|311.23|312.72|310.72|0
1642758590000|2022-01-21 09:49:50|312.52|310.52|312.12|310.12|312.52|310.52|312.12|310.12|0
1642758600000|2022-01-21 09:50:00|312.22|310.22|312.22|310.22|312.32|310.32|312.22|310.22|0
1642758610000|2022-01-21 09:50:10|312.32|310.32|311.91|309.91|312.32|310.32|311.91|309.91|0
1642758620000|2022-01-21 09:50:20|311.71|309.71|312.32|310.32|312.32|310.32|311.71|309.71|0
1642758630000|2022-01-21 09:50:30|312.42|310.42|312.22|310.22|312.42|310.42|312.22|310.22|0
1642758640000|2022-01-21 09:50:40|312.32|310.32|312.12|310.12|312.32|310.32|312.12|310.12|0
1642758650000|2022-01-21 09:50:50|312.22|310.22|312.22|310.22|312.22|310.22|312.22|310.22|0
1642758660000|2022-01-21 09:51:00|312.32|310.32|309.89|307.89|312.63|310.63|309.89|307.89|0
1642758670000|2022-01-21 09:51:10|309.69|307.69|309.79|307.79|309.89|307.89|309.69|307.69|0
1642758680000|2022-01-21 09:51:20|310.09|308.09|308.68|306.68|310.09|308.09|308.68|306.68|0
1642758690000|2022-01-21 09:51:30|308.48|306.48|308.88|306.88|308.88|306.88|308.48|306.48|0
1642758700000|2022-01-21 09:51:40|309.08|307.08|308.88|306.88|309.08|307.08|308.88|306.88|0
1642758710000|2022-01-21 09:51:50|308.58|306.58|308.88|306.88|308.88|306.88|308.58|306.58|0
1642758720000|2022-01-21 09:52:00|309.08|307.08|309.59|307.59|309.59|307.59|309.08|307.08|0
1642758730000|2022-01-21 09:52:10|309.08|307.08|309.28|307.28|309.28|307.28|309.08|307.08|0
1642758740000|2022-01-21 09:52:20|309.08|307.08|308.88|306.88|309.08|307.08|308.88|306.88|0
1642758750000|2022-01-21 09:52:30|308.48|306.48|309.08|307.08|309.08|307.08|308.48|306.48|0
1642758760000|2022-01-21 09:52:40|308.99|306.99|308.99|306.99|309.08|307.08|308.99|306.99|0
1642758770000|2022-01-21 09:52:50|309.19|307.19|309.49|307.49|309.49|307.49|309.19|307.19|0
1642758780000|2022-01-21 09:53:00|309.59|307.59|309.69|307.69|309.69|307.69|309.49|307.49|0
1642758790000|2022-01-21 09:53:10|309.49|307.49|309.39|307.39|309.89|307.89|309.39|307.39|0
1642758800000|2022-01-21 09:53:20|309.49|307.49|309.59|307.59|309.59|307.59|309.49|307.49|0
1642758810000|2022-01-21 09:53:30|309.39|307.39|309.28|307.28|309.39|307.39|309.28|307.28|0
1642758820000|2022-01-21 09:53:40|309.49|307.49|309.28|307.28|309.49|307.49|309.08|307.08|0
1642758830000|2022-01-21 09:53:50|309.49|307.49|309.28|307.28|309.49|307.49|309.28|307.28|0
1642758840000|2022-01-21 09:54:00|309.49|307.49|309.08|307.08|309.49|307.49|309.08|307.08|0
1642758850000|2022-01-21 09:54:10|308.88|306.88|309.49|307.49|309.49|307.49|308.88|306.88|0
1642758860000|2022-01-21 09:54:20|309.28|307.28|309.08|307.08|309.28|307.28|309.08|307.08|0
1642758870000|2022-01-21 09:54:30|309.28|307.28|309.08|307.08|309.28|307.28|308.78|306.78|0
1642758880000|2022-01-21 09:54:40|308.98|306.98|309.28|307.28|309.28|307.28|308.98|306.98|0
1642758890000|2022-01-21 09:54:50|309.39|307.39|309.48|307.48|309.48|307.48|309.39|307.39|0
1642758900000|2022-01-21 09:55:00|309.39|307.39|309.28|307.28|309.39|307.39|309.08|307.08|0
1642758910000|2022-01-21 09:55:10|309.19|307.19|309.08|307.08|309.28|307.28|309.08|307.08|0
1642758920000|2022-01-21 09:55:20|308.88|306.88|308.88|306.88|308.88|306.88|308.88|306.88|0
1642758930000|2022-01-21 09:55:30|308.98|306.98|308.88|306.88|308.98|306.98|308.88|306.88|0
1642758940000|2022-01-21 09:55:40|308.98|306.98|308.98|306.98|308.98|306.98|308.88|306.88|0
1642758950000|2022-01-21 09:55:50|308.88|306.88|308.98|306.98|308.98|306.98|308.88|306.88|0
1642758960000|2022-01-21 09:56:00|308.48|306.48|308.68|306.68|308.68|306.68|308.48|306.48|0
1642758970000|2022-01-21 09:56:10|308.88|306.88|309.08|307.08|309.08|307.08|308.88|306.88|0
1642758980000|2022-01-21 09:56:20|308.98|306.98|308.68|306.68|308.98|306.98|308.68|306.68|0
1642758990000|2022-01-21 09:56:30|308.78|306.78|308.78|306.78|308.88|306.88|308.68|306.68|0
1642759000000|2022-01-21 09:56:40|308.68|306.68|309.08|307.08|309.08|307.08|308.68|306.68|0
1642759010000|2022-01-21 09:56:50|309.28|307.28|309.48|307.48|309.48|307.48|309.28|307.28|0
1642759020000|2022-01-21 09:57:00|309.59|307.59|309.69|307.69|309.89|307.89|309.48|307.48|0
1642759030000|2022-01-21 09:57:10|309.08|307.08|308.88|306.88|309.08|307.08|308.58|306.58|0
1642759040000|2022-01-21 09:57:20|309.08|307.08|308.88|306.88|309.08|307.08|308.68|306.68|0
1642759050000|2022-01-21 09:57:30|308.68|306.68|308.68|306.68|308.68|306.68|308.48|306.48|0
1642759060000|2022-01-21 09:57:40|308.88|306.88|309.28|307.28|309.28|307.28|308.88|306.88|0
1642759070000|2022-01-21 09:57:50|309.08|307.08|308.88|306.88|309.08|307.08|308.88|306.88|0
1642759080000|2022-01-21 09:58:00|309.28|307.28|308.88|306.88|309.28|307.28|308.88|306.88|0
1642759090000|2022-01-21 09:58:10|309.48|307.48|309.48|307.48|309.48|307.48|309.28|307.28|0
1642759100000|2022-01-21 09:58:20|309.68|307.68|309.28|307.28|309.89|307.89|309.28|307.28|0
1642759110000|2022-01-21 09:58:30|309.48|307.48|309.48|307.48|309.48|307.48|309.48|307.48|0
1642759120000|2022-01-21 09:58:40|309.28|307.28|309.59|307.59|309.59|307.59|309.28|307.28|0
1642759130000|2022-01-21 09:58:50|309.68|307.68|309.48|307.48|309.68|307.68|309.48|307.48|0
1642759140000|2022-01-21 09:59:00|309.68|307.68|309.89|307.89|309.89|307.89|309.68|307.68|0
1642759150000|2022-01-21 09:59:10|309.48|307.48|309.59|307.59|309.68|307.68|309.48|307.48|0
1642759160000|2022-01-21 09:59:20|309.68|307.68|309.68|307.68|309.68|307.68|309.68|307.68|0
1642759170000|2022-01-21 09:59:30|309.89|307.89|309.68|307.68|309.89|307.89|309.68|307.68|0
1642759180000|2022-01-21 09:59:40|309.48|307.48|309.79|307.79|309.79|307.79|309.48|307.48|0
1642759190000|2022-01-21 09:59:50|309.89|307.89|309.68|307.68|309.89|307.89|309.68|307.68|0
1642759200000|2022-01-21 10:00:00|309.79|307.79|310.09|308.09|310.09|308.09|309.79|307.79|0
1642759210000|2022-01-21 10:00:10|309.99|307.99|309.68|307.68|309.99|307.99|309.68|307.68|0
1642759220000|2022-01-21 10:00:20|309.28|307.28|309.89|307.89|309.89|307.89|309.28|307.28|0
1642759230000|2022-01-21 10:00:30|309.68|307.68|309.68|307.68|309.68|307.68|309.48|307.48|0
1642759240000|2022-01-21 10:00:40|309.48|307.48|309.68|307.68|309.89|307.89|309.48|307.48|0
1642759250000|2022-01-21 10:00:50|309.89|307.89|310.09|308.09|310.09|308.09|309.89|307.89|0
1642759260000|2022-01-21 10:01:00|311.3|309.3|311.3|309.3|311.3|309.3|311.3|309.3|0
1642759270000|2022-01-21 10:01:10|311|309|311.5|309.5|311.5|309.5|311|309|0
1642759280000|2022-01-21 10:01:20|311.1|309.1|311.3|309.3|311.3|309.3|311.1|309.1|0
1642759290000|2022-01-21 10:01:30|311.91|309.91|311.3|309.3|311.91|309.91|311.3|309.3|0
1642759300000|2022-01-21 10:01:40|311.7|309.7|310.9|308.9|311.7|309.7|310.9|308.9|0
1642759310000|2022-01-21 10:01:50|311.3|309.3|311.5|309.5|311.5|309.5|311.3|309.3|0
1642759320000|2022-01-21 10:02:00|311.3|309.3|311.7|309.7|311.91|309.91|311.3|309.3|0
1642759330000|2022-01-21 10:02:10|311.91|309.91|312.51|310.51|312.51|310.51|311.91|309.91|0
1642759340000|2022-01-21 10:02:20|312.31|310.31|312.51|310.51|312.51|310.51|312.31|310.31|0
1642759350000|2022-01-21 10:02:30|312.31|310.31|312.42|310.42|312.42|310.42|312.31|310.31|0
1642759360000|2022-01-21 10:02:40|312.51|310.51|312.31|310.31|312.51|310.51|312.31|310.31|0
1642759370000|2022-01-21 10:02:50|311.91|309.91|312.01|310.01|312.11|310.11|311.91|309.91|0
1642759380000|2022-01-21 10:03:00|311.91|309.91|312.01|310.01|312.01|310.01|311.91|309.91|0
1642759390000|2022-01-21 10:03:10|312.11|310.11|312.31|310.31|312.51|310.51|312.11|310.11|0
1642759400000|2022-01-21 10:03:20|312.21|310.21|312.31|310.31|312.31|310.31|312.21|310.21|0
1642759410000|2022-01-21 10:03:30|312.21|310.21|311.91|309.91|312.21|310.21|311.91|309.91|0
1642759420000|2022-01-21 10:03:40|312.11|310.11|312.01|310.01|312.11|310.11|312.01|310.01|0
1642759430000|2022-01-21 10:03:50|312.11|310.11|312.72|310.72|312.72|310.72|311.91|309.91|0
1642759440000|2022-01-21 10:04:00|312.01|310.01|312.11|310.11|312.11|310.11|312.01|310.01|0
1642759450000|2022-01-21 10:04:10|311.91|309.91|311.91|309.91|312.01|310.01|311.91|309.91|0
1642759460000|2022-01-21 10:04:20|312.11|310.11|311.91|309.91|312.11|310.11|311.91|309.91|0
1642759490000|2022-01-21 10:04:50|312.01|310.01|312.01|310.01|312.11|310.11|312.01|310.01|0
1642759500000|2022-01-21 10:05:00|312.21|310.21|312.01|310.01|312.21|310.21|312.01|310.01|0
1642759510000|2022-01-21 10:05:10|312.11|310.11|311.91|309.91|312.11|310.11|311.91|309.91|0
1642759520000|2022-01-21 10:05:20|311.5|309.5|311.3|309.3|311.7|309.7|311.3|309.3|0
1642759530000|2022-01-21 10:05:30|311.4|309.4|311.5|309.5|311.5|309.5|311.4|309.4|0
1642759540000|2022-01-21 10:05:40|311.3|309.3|310.89|308.89|311.3|309.3|310.89|308.89|0
1642759550000|2022-01-21 10:05:50|310.69|308.69|310.69|308.69|310.69|308.69|310.49|308.49|0
1642759560000|2022-01-21 10:06:00|310.49|308.49|311.5|309.5|311.5|309.5|310.49|308.49|0
1642759570000|2022-01-21 10:06:10|311.3|309.3|310.8|308.8|311.3|309.3|310.8|308.8|0
1642759580000|2022-01-21 10:06:20|311|309|310.69|308.69|311|309|310.69|308.69|0
1642759590000|2022-01-21 10:06:30|310.8|308.8|310.8|308.8|310.89|308.89|310.8|308.8|0
1642759600000|2022-01-21 10:06:40|310.69|308.69|310.49|308.49|310.69|308.69|310.49|308.49|0
1642759610000|2022-01-21 10:06:50|310.29|308.29|310.29|308.29|310.29|308.29|310.29|308.29|0
1642759620000|2022-01-21 10:07:00|309.48|307.48|309.68|307.68|309.68|307.68|309.28|307.28|0
1642759630000|2022-01-21 10:07:10|309.88|307.88|310.29|308.29|310.29|308.29|309.88|307.88|0
1642759640000|2022-01-21 10:07:20|310.49|308.49|310.49|308.49|310.49|308.49|310.49|308.49|0
1642759650000|2022-01-21 10:07:30|310.69|308.69|310.69|308.69|310.69|308.69|310.69|308.69|0
1642759660000|2022-01-21 10:07:40|310.89|308.89|310.69|308.69|311.09|309.09|310.69|308.69|0
1642759670000|2022-01-21 10:07:50|310.8|308.8|310.49|308.49|310.8|308.8|310.29|308.29|0
1642759680000|2022-01-21 10:08:00|310.89|308.89|311.2|309.2|311.2|309.2|310.89|308.89|0
1642759690000|2022-01-21 10:08:10|311.3|309.3|311.5|309.5|311.5|309.5|311.2|309.2|0
1642759700000|2022-01-21 10:08:20|311.4|309.4|311.3|309.3|311.5|309.5|311.3|309.3|0
1642759710000|2022-01-21 10:08:30|311.5|309.5|311.7|309.7|311.7|309.7|311.5|309.5|0
1642759720000|2022-01-21 10:08:40|311.5|309.5|311.5|309.5|311.7|309.7|311.5|309.5|0
1642759730000|2022-01-21 10:08:50|311.7|309.7|311.7|309.7|311.7|309.7|311.7|309.7|0
1642759740000|2022-01-21 10:09:00|311.81|309.81|311.7|309.7|311.81|309.81|311.7|309.7|0
1642759750000|2022-01-21 10:09:10|311.9|309.9|312.11|310.11|312.11|310.11|311.9|309.9|0
1642759760000|2022-01-21 10:09:20|312.31|310.31|312.11|310.11|312.31|310.31|312.11|310.11|0
1642759780000|2022-01-21 10:09:40|312.31|310.31|312.11|310.11|312.31|310.31|312.11|310.11|0
1642759790000|2022-01-21 10:09:50|312.21|310.21|312.41|310.41|312.41|310.41|312.11|310.11|0
1642759800000|2022-01-21 10:10:00|312.51|310.51|311.7|309.7|312.51|310.51|311.7|309.7|0
1642759810000|2022-01-21 10:10:10|311.9|309.9|312.01|310.01|312.01|310.01|311.9|309.9|0
1642759820000|2022-01-21 10:10:20|311.9|309.9|311.81|309.81|311.9|309.9|311.7|309.7|0
1642759830000|2022-01-21 10:10:30|311.9|309.9|311.81|309.81|311.9|309.9|311.81|309.81|0
1642759840000|2022-01-21 10:10:40|311.7|309.7|311.5|309.5|311.7|309.7|311.5|309.5|0
1642759850000|2022-01-21 10:10:50|311.7|309.7|311.81|309.81|311.81|309.81|311.7|309.7|0
1642759860000|2022-01-21 10:11:00|311.9|309.9|311.7|309.7|311.9|309.9|311.7|309.7|0
1642759870000|2022-01-21 10:11:10|311.81|309.81|311.6|309.6|311.9|309.9|311.6|309.6|0
1642759880000|2022-01-21 10:11:20|311.5|309.5|311.7|309.7|311.7|309.7|311.5|309.5|0
1642759890000|2022-01-21 10:11:30|311.6|309.6|311.6|309.6|311.6|309.6|311.5|309.5|0
1642759900000|2022-01-21 10:11:40|311.5|309.5|311.5|309.5|311.5|309.5|311.5|309.5|0
1642759910000|2022-01-21 10:11:50|311.7|309.7|311.9|309.9|311.9|309.9|311.7|309.7|0
1642759920000|2022-01-21 10:12:00|311.7|309.7|311.7|309.7|311.8|309.8|311.7|309.7|0
1642759930000|2022-01-21 10:12:10|311.9|309.9|311.5|309.5|311.9|309.9|311.5|309.5|0
1642759940000|2022-01-21 10:12:20|311.7|309.7|311.5|309.5|311.9|309.9|311.5|309.5|0
1642759950000|2022-01-21 10:12:30|311.7|309.7|311.9|309.9|311.9|309.9|311.7|309.7|0
1642759960000|2022-01-21 10:12:40|311.5|309.5|311.6|309.6|311.6|309.6|311.29|309.29|0
1642759970000|2022-01-21 10:12:50|311.5|309.5|311.7|309.7|311.7|309.7|311.5|309.5|0
1642759990000|2022-01-21 10:13:10|311.9|309.9|311.9|309.9|311.9|309.9|311.7|309.7|0
1642760010000|2022-01-21 10:13:30|311.8|309.8|312.1|310.1|312.1|310.1|311.8|309.8|0
1642760020000|2022-01-21 10:13:40|312.31|310.31|312.1|310.1|312.31|310.31|312.1|310.1|0
1642760030000|2022-01-21 10:13:50|312.01|310.01|312.71|310.71|312.71|310.71|312.01|310.01|0
1642760040000|2022-01-21 10:14:00|312.51|310.51|312.31|310.31|312.51|310.51|312.31|310.31|0
1642760050000|2022-01-21 10:14:10|312.51|310.51|312.31|310.31|312.51|310.51|312.31|310.31|0
1642760060000|2022-01-21 10:14:20|312.71|310.71|313.02|311.02|313.12|311.12|312.71|310.71|0
1642760070000|2022-01-21 10:14:30|313.12|311.12|313.12|311.12|313.12|311.12|313.02|311.02|0
1642760080000|2022-01-21 10:14:40|313.02|311.02|313.52|311.52|313.52|311.52|313.02|311.02|0
1642760090000|2022-01-21 10:14:50|313.73|311.73|313.32|311.32|313.73|311.73|313.32|311.32|0
1642760100000|2022-01-21 10:15:00|312.91|310.91|312.91|310.91|313.12|311.12|312.91|310.91|0
1642760110000|2022-01-21 10:15:10|313.12|311.12|312.21|310.21|313.12|311.12|312.21|310.21|0
1642760120000|2022-01-21 10:15:20|312.31|310.31|312.1|310.1|312.31|310.31|312.01|310.01|0
1642760130000|2022-01-21 10:15:30|311.7|309.7|311.09|309.09|311.7|309.7|311.09|309.09|0
1642760140000|2022-01-21 10:15:40|310.89|308.89|310.89|308.89|310.89|308.89|310.69|308.69|0
1642760150000|2022-01-21 10:15:50|310.08|308.08|309.88|307.88|310.08|308.08|309.88|307.88|0
1642760160000|2022-01-21 10:16:00|309.98|307.98|310.28|308.28|310.28|308.28|309.98|307.98|0
1642760170000|2022-01-21 10:16:10|310.48|308.48|310.08|308.08|310.48|308.48|310.08|308.08|0
1642760180000|2022-01-21 10:16:20|309.98|307.98|309.98|307.98|310.08|308.08|309.98|307.98|0
1642760190000|2022-01-21 10:16:30|309.88|307.88|309.18|307.18|309.88|307.88|309.18|307.18|0
1642760200000|2022-01-21 10:16:40|308.26|306.26|308.67|306.67|308.67|306.67|308.06|306.06|0
1642760210000|2022-01-21 10:16:50|308.77|306.77|309.07|307.07|309.07|307.07|308.77|306.77|0
1642760220000|2022-01-21 10:17:00|308.87|306.87|308.67|306.67|308.87|306.87|308.67|306.67|0
1642760230000|2022-01-21 10:17:10|308.47|306.47|308.26|306.26|308.57|306.57|308.26|306.26|0
1642760240000|2022-01-21 10:17:20|308.06|306.06|308.06|306.06|308.17|306.17|308.06|306.06|0
1642760250000|2022-01-21 10:17:30|308.26|306.26|308.06|306.06|308.26|306.26|308.06|306.06|0
1642760260000|2022-01-21 10:17:40|308.26|306.26|308.06|306.06|308.26|306.26|308.06|306.06|0
1642760270000|2022-01-21 10:17:50|308.26|306.26|307.86|305.86|308.26|306.26|307.86|305.86|0
1642760280000|2022-01-21 10:18:00|308.06|306.06|307.26|305.26|308.06|306.06|307.26|305.26|0
1642760290000|2022-01-21 10:18:10|307.06|305.06|307.06|305.06|307.66|305.66|307.06|305.06|0
1642760300000|2022-01-21 10:18:20|307.26|305.26|306.65|304.65|307.26|305.26|306.45|304.45|0
1642760310000|2022-01-21 10:18:30|307.46|305.46|307.26|305.26|307.46|305.46|307.26|305.26|0
1642760320000|2022-01-21 10:18:40|307.06|305.06|307.46|305.46|307.46|305.46|307.06|305.06|0
1642760330000|2022-01-21 10:18:50|307.66|305.66|307.05|305.05|307.66|305.66|307.05|305.05|0
1642760340000|2022-01-21 10:19:00|306.96|304.96|307.26|305.26|307.26|305.26|306.96|304.96|0
1642760350000|2022-01-21 10:19:10|307.05|305.05|307.05|305.05|307.26|305.26|307.05|305.05|0
1642760360000|2022-01-21 10:19:20|306.85|304.85|306.85|304.85|307.05|305.05|306.85|304.85|0
1642760370000|2022-01-21 10:19:30|307.16|305.16|307.05|305.05|307.26|305.26|307.05|305.05|0
1642760380000|2022-01-21 10:19:40|307.16|305.16|307.16|305.16|307.16|305.16|307.05|305.05|0
1642760390000|2022-01-21 10:19:50|307.46|305.46|307.26|305.26|307.56|305.56|307.26|305.26|0
1642760400000|2022-01-21 10:20:00|307.46|305.46|307.86|305.86|307.86|305.86|307.46|305.46|0
1642760410000|2022-01-21 10:20:10|308.06|306.06|308.17|306.17|308.26|306.26|308.06|306.06|0
1642760420000|2022-01-21 10:20:20|307.66|305.66|306.29|304.29|307.66|305.66|306.29|304.29|0
1642760430000|2022-01-21 10:20:30|306.09|304.09|305.48|303.48|306.09|304.09|305.48|303.48|0
1642760440000|2022-01-21 10:20:40|305.28|303.28|305.08|303.08|305.28|303.28|305.08|303.08|0
1642760450000|2022-01-21 10:20:50|305.28|303.28|305.28|303.28|305.39|303.39|305.28|303.28|0
1642760460000|2022-01-21 10:21:00|305.39|303.39|305.39|303.39|305.48|303.48|305.28|303.28|0
1642760470000|2022-01-21 10:21:10|305.28|303.28|305.28|303.28|305.39|303.39|305.28|303.28|0
1642760480000|2022-01-21 10:21:20|305.48|303.48|305.48|303.48|305.59|303.59|305.48|303.48|0
1642760490000|2022-01-21 10:21:30|305.08|303.08|305.28|303.28|305.28|303.28|305.08|303.08|0
1642760500000|2022-01-21 10:21:40|304.88|302.88|304.78|302.78|304.88|302.88|304.68|302.68|0
1642760510000|2022-01-21 10:21:50|304.48|302.48|304.48|302.48|304.48|302.48|304.48|302.48|0
1642760520000|2022-01-21 10:22:00|304.68|302.68|304.58|302.58|304.68|302.68|304.38|302.38|0
1642760530000|2022-01-21 10:22:10|304.68|302.68|304.98|302.98|305.08|303.08|304.68|302.68|0
1642760540000|2022-01-21 10:22:20|304.88|302.88|305.48|303.48|305.48|303.48|304.78|302.78|0
1642760550000|2022-01-21 10:22:30|305.68|303.68|305.68|303.68|305.68|303.68|305.68|303.68|0
1642760560000|2022-01-21 10:22:40|305.89|303.89|305.89|303.89|305.89|303.89|305.68|303.68|0
1642760570000|2022-01-21 10:22:50|305.59|303.59|306.09|304.09|306.09|304.09|305.59|303.59|0
1642760580000|2022-01-21 10:23:00|305.99|303.99|306.09|304.09|306.09|304.09|305.99|303.99|0
1642760590000|2022-01-21 10:23:10|306.29|304.29|306.19|304.19|306.39|304.39|306.19|304.19|0
1642760600000|2022-01-21 10:23:20|306.29|304.29|307.1|305.1|307.1|305.1|306.29|304.29|0
1642760610000|2022-01-21 10:23:30|306.9|304.9|307|305|307.1|305.1|306.9|304.9|0
1642760620000|2022-01-21 10:23:40|306.9|304.9|307.1|305.1|307.1|305.1|306.69|304.69|0
1642760630000|2022-01-21 10:23:50|307.3|305.3|307.3|305.3|307.3|305.3|307.3|305.3|0
1642760640000|2022-01-21 10:24:00|307.1|305.1|307.2|305.2|307.2|305.2|307.1|305.1|0
1642760650000|2022-01-21 10:24:10|307.1|305.1|306.29|304.29|307.1|305.1|306.29|304.29|0
1642760660000|2022-01-21 10:24:20|306.09|304.09|306.09|304.09|306.09|304.09|306.09|304.09|0
1642760670000|2022-01-21 10:24:30|305.99|303.99|306.6|304.6|306.6|304.6|305.99|303.99|0
1642760680000|2022-01-21 10:24:40|306.49|304.49|306.89|304.89|306.89|304.89|306.49|304.49|0
1642760690000|2022-01-21 10:24:50|306.69|304.69|307.1|305.1|307.1|305.1|306.69|304.69|0
1642760700000|2022-01-21 10:25:00|306.89|304.89|306.89|304.89|307.1|305.1|306.89|304.89|0
1642760710000|2022-01-21 10:25:10|306.69|304.69|306.8|304.8|306.8|304.8|306.69|304.69|0
1642760720000|2022-01-21 10:25:20|306.69|304.69|307.4|305.4|307.4|305.4|306.69|304.69|0
1642760730000|2022-01-21 10:25:30|307.3|305.3|307.3|305.3|307.5|305.5|307.3|305.3|0
1642760740000|2022-01-21 10:25:40|307.7|305.7|307.61|305.61|307.81|305.81|307.61|305.61|0
1642760750000|2022-01-21 10:25:50|307.5|305.5|307.61|305.61|307.61|305.61|307.5|305.5|0
1642760760000|2022-01-21 10:26:00|307.7|305.7|307.81|305.81|307.81|305.81|307.7|305.7|0
1642760770000|2022-01-21 10:26:10|307.91|305.91|307.4|305.4|307.91|305.91|307.4|305.4|0
1642760780000|2022-01-21 10:26:20|307.5|305.5|307.91|305.91|307.91|305.91|307.5|305.5|0
1642760790000|2022-01-21 10:26:30|307.7|305.7|307.7|305.7|307.7|305.7|307.61|305.61|0
1642760800000|2022-01-21 10:26:40|307.91|305.91|307.7|305.7|307.91|305.91|307.7|305.7|0
1642760810000|2022-01-21 10:26:50|307.81|305.81|307.91|305.91|307.91|305.91|307.7|305.7|0
1642760830000|2022-01-21 10:27:10|307.1|305.1|307.1|305.1|307.1|305.1|306.89|304.89|0
1642760840000|2022-01-21 10:27:20|306.89|304.89|307.3|305.3|307.3|305.3|306.89|304.89|0
1642760860000|2022-01-21 10:27:40|307.2|305.2|307.5|305.5|307.5|305.5|307.2|305.2|0
1642760870000|2022-01-21 10:27:50|307.3|305.3|307.4|305.4|307.4|305.4|307.3|305.3|0
1642760880000|2022-01-21 10:28:00|307.3|305.3|307.1|305.1|307.3|305.3|307.1|305.1|0
1642760890000|2022-01-21 10:28:10|306.89|304.89|306.59|304.59|306.89|304.89|306.59|304.59|0
1642760900000|2022-01-21 10:28:20|306.69|304.69|306.8|304.8|306.8|304.8|306.69|304.69|0
1642760910000|2022-01-21 10:28:30|306.89|304.89|306.89|304.89|306.89|304.89|306.8|304.8|0
1642760920000|2022-01-21 10:28:40|306.69|304.69|306.29|304.29|306.69|304.69|306.08|304.08|0
1642760930000|2022-01-21 10:28:50|306.19|304.19|306.49|304.49|306.49|304.49|306.19|304.19|0
1642760940000|2022-01-21 10:29:00|306.69|304.69|306.69|304.69|306.69|304.69|306.69|304.69|0
1642760950000|2022-01-21 10:29:10|306.89|304.89|306.69|304.69|306.89|304.89|306.59|304.59|0
1642760960000|2022-01-21 10:29:20|306.49|304.49|306.49|304.49|306.49|304.49|306.49|304.49|0
1642760970000|2022-01-21 10:29:30|306.89|304.89|307.2|305.2|307.2|305.2|306.89|304.89|0
1642760980000|2022-01-21 10:29:40|307.3|305.3|307.2|305.2|307.3|305.3|307.2|305.2|0
1642760990000|2022-01-21 10:29:50|307.09|305.09|306.89|304.89|307.09|305.09|306.89|304.89|0
1642761000000|2022-01-21 10:30:00|307|305|307.09|305.09|307.09|305.09|307|305|0
1642761010000|2022-01-21 10:30:10|307.2|305.2|307.7|305.7|307.7|305.7|307.2|305.2|0
1642761020000|2022-01-21 10:30:20|307.9|305.9|307.81|305.81|307.9|305.9|307.7|305.7|0
1642761030000|2022-01-21 10:30:30|307.9|305.9|307.5|305.5|307.9|305.9|307.5|305.5|0
1642761040000|2022-01-21 10:30:40|307.3|305.3|307.5|305.5|307.5|305.5|307.3|305.3|0
1642761050000|2022-01-21 10:30:50|307.3|305.3|307.5|305.5|307.5|305.5|307.3|305.3|0
1642761060000|2022-01-21 10:31:00|307.9|305.9|307.7|305.7|307.9|305.9|307.7|305.7|0
1642761070000|2022-01-21 10:31:10|307.6|305.6|307.5|305.5|307.6|305.6|307.5|305.5|0
1642761080000|2022-01-21 10:31:20|307.3|305.3|306.79|304.79|307.3|305.3|306.79|304.79|0
1642761090000|2022-01-21 10:31:30|306.89|304.89|306.79|304.79|306.89|304.89|306.79|304.79|0
1642761100000|2022-01-21 10:31:40|306.89|304.89|307|305|307|305|306.89|304.89|0
1642761110000|2022-01-21 10:31:50|306.69|304.69|306.79|304.79|306.79|304.79|306.69|304.69|0
1642761120000|2022-01-21 10:32:00|306.69|304.69|306.79|304.79|307.09|305.09|306.69|304.69|0
1642761130000|2022-01-21 10:32:10|306.69|304.69|307|305|307.09|305.09|306.69|304.69|0
1642761140000|2022-01-21 10:32:20|307.09|305.09|307.6|305.6|307.6|305.6|307.09|305.09|0
1642761150000|2022-01-21 10:32:30|307.7|305.7|307.7|305.7|307.7|305.7|307.5|305.5|0
1642761160000|2022-01-21 10:32:40|307.5|305.5|307.5|305.5|307.5|305.5|307.5|305.5|0
1642761170000|2022-01-21 10:32:50|307.6|305.6|307.5|305.5|307.7|305.7|307.5|305.5|0
1642761180000|2022-01-21 10:33:00|307.4|305.4|307.4|305.4|307.5|305.5|307.4|305.4|0
1642761190000|2022-01-21 10:33:10|307.5|305.5|307.5|305.5|307.5|305.5|307.5|305.5|0
1642761200000|2022-01-21 10:33:20|307.09|305.09|307.29|305.29|307.3|305.3|307.09|305.09|0
1642761210000|2022-01-21 10:33:30|307.5|305.5|307.7|305.7|307.7|305.7|307.5|305.5|0
1642761220000|2022-01-21 10:33:40|307.9|305.9|308.51|306.51|308.51|306.51|307.9|305.9|0
1642761230000|2022-01-21 10:33:50|308.31|306.31|308.31|306.31|308.31|306.31|308.1|306.1|0
1642761240000|2022-01-21 10:34:00|308.71|306.71|308.51|306.51|308.71|306.71|308.51|306.51|0
1642761250000|2022-01-21 10:34:10|308.61|306.61|308.61|306.61|308.61|306.61|308.61|306.61|0
1642761260000|2022-01-21 10:34:20|308.1|306.1|307.9|305.9|308.21|306.21|307.9|305.9|0
1642761270000|2022-01-21 10:34:30|308.1|306.1|308.38|306.38|308.38|306.38|308.1|306.1|0
1642761280000|2022-01-21 10:34:40|308.58|306.58|307.86|305.86|308.58|306.58|307.86|305.86|0
1642761290000|2022-01-21 10:34:50|308.06|306.06|307.97|305.97|308.06|306.06|307.97|305.97|0
1642761300000|2022-01-21 10:35:00|307.66|305.66|307.86|305.86|307.86|305.86|307.66|305.66|0
1642761310000|2022-01-21 10:35:10|307.46|305.46|307.56|305.56|307.56|305.56|307.25|305.25|0
1642761320000|2022-01-21 10:35:20|307.25|305.25|307.46|305.46|307.56|305.56|307.25|305.25|0
1642761330000|2022-01-21 10:35:30|307.25|305.25|306.65|304.65|307.25|305.25|306.65|304.65|0
1642761340000|2022-01-21 10:35:40|306.44|304.44|306.65|304.65|306.65|304.65|306.44|304.44|0
1642761350000|2022-01-21 10:35:50|306.85|304.85|306.44|304.44|306.85|304.85|306.44|304.44|0
1642761360000|2022-01-21 10:36:00|306.04|304.04|306.44|304.44|306.44|304.44|306.04|304.04|0
1642761370000|2022-01-21 10:36:10|306.65|304.65|305.74|303.74|306.65|304.65|305.74|303.74|0
1642761380000|2022-01-21 10:36:20|305.84|303.84|305.84|303.84|305.94|303.94|305.63|303.63|0
1642761390000|2022-01-21 10:36:30|306.44|304.44|306.65|304.65|306.65|304.65|306.35|304.35|0
1642761400000|2022-01-21 10:36:40|306.24|304.24|306.04|304.04|306.24|304.24|306.04|304.04|0
1642761410000|2022-01-21 10:36:50|305.84|303.84|306.04|304.04|306.24|304.24|305.84|303.84|0
1642761420000|2022-01-21 10:37:00|306.14|304.14|306.55|304.55|306.55|304.55|306.14|304.14|0
1642761430000|2022-01-21 10:37:10|306.44|304.44|306.44|304.44|306.44|304.44|306.35|304.35|0
1642761440000|2022-01-21 10:37:20|306.64|304.64|306.64|304.64|306.64|304.64|306.64|304.64|0
1642761460000|2022-01-21 10:37:40|306.44|304.44|306.44|304.44|306.44|304.44|306.44|304.44|0
1642761470000|2022-01-21 10:37:50|306.24|304.24|306.35|304.35|306.35|304.35|306.24|304.24|0
1642761480000|2022-01-21 10:38:00|306.55|304.55|306.55|304.55|306.55|304.55|306.55|304.55|0
1642761490000|2022-01-21 10:38:10|306.64|304.64|307.05|305.05|307.05|305.05|306.64|304.64|0
1642761500000|2022-01-21 10:38:20|306.95|304.95|306.85|304.85|306.95|304.95|306.85|304.85|0
1642761510000|2022-01-21 10:38:30|306.64|304.64|306.64|304.64|306.75|304.75|306.44|304.44|0
1642761520000|2022-01-21 10:38:40|306.75|304.75|307.25|305.25|307.25|305.25|306.64|304.64|0
1642761530000|2022-01-21 10:38:50|307.36|305.36|307.36|305.36|307.36|305.36|307.36|305.36|0
1642761540000|2022-01-21 10:39:00|307.25|305.25|306.75|304.75|307.25|305.25|306.75|304.75|0
1642761550000|2022-01-21 10:39:10|307.05|305.05|307.05|305.05|307.05|305.05|306.95|304.95|0
1642761560000|2022-01-21 10:39:20|306.95|304.95|307.45|305.45|307.45|305.45|306.95|304.95|0
1642761570000|2022-01-21 10:39:30|307.15|305.15|307.15|305.15|307.15|305.15|307.15|305.15|0
1642761590000|2022-01-21 10:39:50|307.05|305.05|307.05|305.05|307.05|305.05|307.05|305.05|0
1642761600000|2022-01-21 10:40:00|306.85|304.85|306.95|304.95|306.95|304.95|306.85|304.85|0
1642761610000|2022-01-21 10:40:10|307.05|305.05|306.85|304.85|307.05|305.05|306.85|304.85|0
1642761620000|2022-01-21 10:40:20|306.55|304.55|306.34|304.34|306.55|304.55|306.34|304.34|0
1642761630000|2022-01-21 10:40:30|306.24|304.24|306.85|304.85|306.85|304.85|306.24|304.24|0
1642761640000|2022-01-21 10:40:40|307.05|305.05|306.64|304.64|307.05|305.05|306.64|304.64|0
1642761650000|2022-01-21 10:40:50|306.75|304.75|306.55|304.55|306.75|304.75|306.55|304.55|0
1642761660000|2022-01-21 10:41:00|306.64|304.64|306.55|304.55|306.85|304.85|306.55|304.55|0
1642761670000|2022-01-21 10:41:10|306.24|304.24|306.44|304.44|306.44|304.44|306.24|304.24|0
1642761680000|2022-01-21 10:41:20|306.55|304.55|306.64|304.64|306.75|304.75|306.44|304.44|0
1642761690000|2022-01-21 10:41:30|306.85|304.85|307.05|305.05|307.05|305.05|306.85|304.85|0
1642761700000|2022-01-21 10:41:40|306.85|304.85|306.85|304.85|306.85|304.85|306.64|304.64|0
1642761710000|2022-01-21 10:41:50|306.84|304.84|306.84|304.84|306.84|304.84|306.84|304.84|0
1642761720000|2022-01-21 10:42:00|306.75|304.75|307.05|305.05|307.05|305.05|306.75|304.75|0
1642761730000|2022-01-21 10:42:10|306.84|304.84|306.64|304.64|306.84|304.84|306.64|304.64|0
1642761740000|2022-01-21 10:42:20|306.55|304.55|306.55|304.55|306.55|304.55|306.55|304.55|0
1642761750000|2022-01-21 10:42:30|306.84|304.84|307.05|305.05|307.05|305.05|306.75|304.75|0
1642761760000|2022-01-21 10:42:40|306.84|304.84|306.95|304.95|306.95|304.95|306.75|304.75|0
1642761770000|2022-01-21 10:42:50|307.15|305.15|307.25|305.25|307.45|305.45|307.15|305.15|0
1642761780000|2022-01-21 10:43:00|306.95|304.95|307.05|305.05|307.05|305.05|306.84|304.84|0
1642761790000|2022-01-21 10:43:10|307.15|305.15|306.84|304.84|307.15|305.15|306.84|304.84|0
1642761800000|2022-01-21 10:43:20|306.64|304.64|306.64|304.64|306.64|304.64|306.64|304.64|0
1642761810000|2022-01-21 10:43:30|306.44|304.44|306.64|304.64|306.64|304.64|306.44|304.44|0
1642761820000|2022-01-21 10:43:40|306.44|304.44|306.34|304.34|306.44|304.44|306.24|304.24|0
1642761830000|2022-01-21 10:43:50|306.64|304.64|306.44|304.44|306.64|304.64|306.44|304.44|0
1642761840000|2022-01-21 10:44:00|306.24|304.24|306.24|304.24|306.24|304.24|306.24|304.24|0
1642761850000|2022-01-21 10:44:10|306.03|304.03|305.83|303.83|306.03|304.03|305.83|303.83|0
1642761860000|2022-01-21 10:44:20|305.94|303.94|305.83|303.83|305.94|303.94|305.83|303.83|0
1642761880000|2022-01-21 10:44:40|305.63|303.63|305.43|303.43|305.63|303.63|305.43|303.43|0
1642761890000|2022-01-21 10:44:50|305.53|303.53|305.63|303.63|305.63|303.63|305.43|303.43|0
1642761900000|2022-01-21 10:45:00|305.43|303.43|305.43|303.43|305.43|303.43|305.43|303.43|0
1642761910000|2022-01-21 10:45:10|305.63|303.63|305.83|303.83|305.83|303.83|305.63|303.63|0
1642761920000|2022-01-21 10:45:20|305.63|303.63|305.63|303.63|305.63|303.63|305.63|303.63|0
1642761930000|2022-01-21 10:45:30|305.53|303.53|305.63|303.63|305.63|303.63|305.53|303.53|0
1642761940000|2022-01-21 10:45:40|305.73|303.73|306.03|304.03|306.03|304.03|305.63|303.63|0
1642761950000|2022-01-21 10:45:50|305.94|303.94|305.63|303.63|305.94|303.94|305.63|303.63|0
1642761980000|2022-01-21 10:46:20|306.03|304.03|306.24|304.24|306.24|304.24|306.03|304.03|0
1642761990000|2022-01-21 10:46:30|306.34|304.34|306.44|304.44|306.44|304.44|306.34|304.34|0
1642762000000|2022-01-21 10:46:40|306.64|304.64|306.95|304.95|306.95|304.95|306.64|304.64|0
1642762010000|2022-01-21 10:46:50|307.04|305.04|306.34|304.34|307.04|305.04|306.24|304.24|0
1642762020000|2022-01-21 10:47:00|306.24|304.24|306.24|304.24|306.24|304.24|306.03|304.03|0
1642762030000|2022-01-21 10:47:10|306.14|304.14|305.94|303.94|306.14|304.14|305.94|303.94|0
1642762040000|2022-01-21 10:47:20|306.24|304.24|306.64|304.64|306.64|304.64|306.24|304.24|0
1642762050000|2022-01-21 10:47:30|306.44|304.44|306.24|304.24|306.44|304.44|306.24|304.24|0
1642762060000|2022-01-21 10:47:40|306.44|304.44|306.44|304.44|306.44|304.44|306.24|304.24|0
1642762070000|2022-01-21 10:47:50|306.54|304.54|306.84|304.84|306.84|304.84|306.54|304.54|0
1642762080000|2022-01-21 10:48:00|307.04|305.04|307.04|305.04|307.04|305.04|306.95|304.95|0
1642762090000|2022-01-21 10:48:10|307.15|305.15|307.15|305.15|307.15|305.15|307.04|305.04|0
1642762100000|2022-01-21 10:48:20|307.25|305.25|307.25|305.25|307.25|305.25|307.25|305.25|0
1642762120000|2022-01-21 10:48:40|307.45|305.45|307.65|305.65|307.65|305.65|307.45|305.45|0
1642762130000|2022-01-21 10:48:50|307.85|305.85|307.76|305.76|307.85|305.85|307.65|305.65|0
1642762140000|2022-01-21 10:49:00|307.85|305.85|308.57|306.57|308.67|306.67|307.85|305.85|0
1642762150000|2022-01-21 10:49:10|308.46|306.46|308.36|306.36|308.46|306.46|308.36|306.36|0
1642762160000|2022-01-21 10:49:20|308.46|306.46|307.96|305.96|308.46|306.46|307.96|305.96|0
1642762170000|2022-01-21 10:49:30|307.85|305.85|308.06|306.06|308.26|306.26|307.85|305.85|0
1642762180000|2022-01-21 10:49:40|308.16|306.16|308.36|306.36|308.36|306.36|308.16|306.16|0
1642762190000|2022-01-21 10:49:50|308.26|306.26|307.45|305.45|308.26|306.26|307.45|305.45|0
1642762200000|2022-01-21 10:50:00|307.04|305.04|306.95|304.95|307.04|305.04|306.95|304.95|0
1642762210000|2022-01-21 10:50:10|307.15|305.15|307.15|305.15|307.65|305.65|307.15|305.15|0
1642762220000|2022-01-21 10:50:20|306.95|304.95|307.35|305.35|307.35|305.35|306.95|304.95|0
1642762230000|2022-01-21 10:50:30|307.15|305.15|307.35|305.35|307.35|305.35|307.04|305.04|0
1642762240000|2022-01-21 10:50:40|307.04|305.04|306.54|304.54|307.04|305.04|306.54|304.54|0
1642762250000|2022-01-21 10:50:50|306.44|304.44|306.44|304.44|306.54|304.54|306.44|304.44|0
1642762260000|2022-01-21 10:51:00|306.64|304.64|306.34|304.34|306.64|304.64|306.23|304.23|0
1642762270000|2022-01-21 10:51:10|307.35|305.35|307.15|305.15|307.35|305.35|307.15|305.15|0
1642762280000|2022-01-21 10:51:20|307.25|305.25|306.84|304.84|307.25|305.25|306.84|304.84|0
1642762290000|2022-01-21 10:51:30|307.04|305.04|307.25|305.25|307.45|305.45|307.04|305.04|0
1642762300000|2022-01-21 10:51:40|307.55|305.55|307.65|305.65|307.65|305.65|307.45|305.45|0
1642762310000|2022-01-21 10:51:50|307.55|305.55|306.95|304.95|307.55|305.55|306.84|304.84|0
1642762320000|2022-01-21 10:52:00|306.84|304.84|306.84|304.84|306.95|304.95|306.84|304.84|0
1642762330000|2022-01-21 10:52:10|307.35|305.35|307.55|305.55|307.65|305.65|307.35|305.35|0
1642762340000|2022-01-21 10:52:20|307.65|305.65|307.24|305.24|307.65|305.65|307.24|305.24|0
1642762350000|2022-01-21 10:52:30|306.94|304.94|307.15|305.15|307.24|305.24|306.94|304.94|0
1642762360000|2022-01-21 10:52:40|307.24|305.24|307.04|305.04|307.24|305.24|306.94|304.94|0
1642762370000|2022-01-21 10:52:50|306.94|304.94|306.94|304.94|307.04|305.04|306.94|304.94|0
1642762380000|2022-01-21 10:53:00|306.64|304.64|306.94|304.94|307.24|305.24|306.64|304.64|0
1642762390000|2022-01-21 10:53:10|306.43|304.43|306.64|304.64|306.64|304.64|306.43|304.43|0
1642762400000|2022-01-21 10:53:20|306.43|304.43|306.23|304.23|306.54|304.54|306.23|304.23|0
1642762410000|2022-01-21 10:53:30|306.34|304.34|306.34|304.34|306.34|304.34|306.34|304.34|0
1642762420000|2022-01-21 10:53:40|306.23|304.23|306.23|304.23|306.23|304.23|306.23|304.23|0
1642762430000|2022-01-21 10:53:50|306.64|304.64|306.64|304.64|306.64|304.64|306.64|304.64|0
1642762440000|2022-01-21 10:54:00|306.54|304.54|306.54|304.54|306.54|304.54|306.54|304.54|0
1642762450000|2022-01-21 10:54:10|307.04|305.04|307.35|305.35|307.35|305.35|306.84|304.84|0
1642762460000|2022-01-21 10:54:20|307.24|305.24|307.45|305.45|307.45|305.45|307.24|305.24|0
1642762470000|2022-01-21 10:54:30|307.55|305.55|308.26|306.26|308.26|306.26|307.55|305.55|0
1642762480000|2022-01-21 10:54:40|308.46|306.46|308.26|306.26|308.46|306.46|308.26|306.26|0
1642762490000|2022-01-21 10:54:50|308.46|306.46|308.87|306.87|308.87|306.87|308.46|306.46|0
1642762500000|2022-01-21 10:55:00|308.97|306.97|308.87|306.87|309.07|307.07|308.87|306.87|0
1642762510000|2022-01-21 10:55:10|308.66|306.66|308.87|306.87|308.97|306.97|308.66|306.66|0
1642762520000|2022-01-21 10:55:20|308.86|306.86|308.86|306.86|308.97|306.97|308.86|306.86|0
1642762530000|2022-01-21 10:55:30|308.97|306.97|309.07|307.07|309.07|307.07|308.86|306.86|0
1642762540000|2022-01-21 10:55:40|309.27|307.27|309.27|307.27|309.27|307.27|309.07|307.07|0
1642762550000|2022-01-21 10:55:50|309.47|307.47|309.68|307.68|309.68|307.68|309.47|307.47|0
1642762560000|2022-01-21 10:56:00|309.88|307.88|309.88|307.88|309.88|307.88|309.88|307.88|0
1642762570000|2022-01-21 10:56:10|309.68|307.68|309.27|307.27|309.88|307.88|309.27|307.27|0
1642762580000|2022-01-21 10:56:20|309.07|307.07|309.27|307.27|309.27|307.27|309.07|307.07|0
1642762590000|2022-01-21 10:56:30|308.46|306.46|308.46|306.46|308.46|306.46|308.26|306.26|0
1642762600000|2022-01-21 10:56:40|308.56|306.56|308.46|306.46|308.56|306.56|308.46|306.46|0
1642762610000|2022-01-21 10:56:50|309.07|307.07|309.17|307.17|309.17|307.17|309.07|307.07|0
1642762620000|2022-01-21 10:57:00|308.86|306.86|308.26|306.26|308.86|306.86|308.26|306.26|0
1642762630000|2022-01-21 10:57:10|308.46|306.46|308.46|306.46|308.46|306.46|308.46|306.46|0
1642762640000|2022-01-21 10:57:20|308.56|306.56|308.46|306.46|308.56|306.56|308.46|306.46|0
1642762650000|2022-01-21 10:57:30|308.05|306.05|308.05|306.05|308.05|306.05|308.05|306.05|0
1642762660000|2022-01-21 10:57:40|307.85|305.85|307.65|305.65|307.85|305.85|307.44|305.44|0
1642762670000|2022-01-21 10:57:50|307.85|305.85|307.65|305.65|308.05|306.05|307.55|305.55|0
1642762680000|2022-01-21 10:58:00|307.85|305.85|307.04|305.04|307.85|305.85|307.04|305.04|0
1642762690000|2022-01-21 10:58:10|307.35|305.35|307.55|305.55|307.55|305.55|307.35|305.35|0
1642762700000|2022-01-21 10:58:20|307.65|305.65|307.75|305.75|307.75|305.75|307.65|305.65|0
1642762710000|2022-01-21 10:58:30|307.85|305.85|307.65|305.65|307.85|305.85|307.65|305.65|0
1642762720000|2022-01-21 10:58:40|307.14|305.14|307.04|305.04|307.14|305.14|307.04|305.04|0
1642762730000|2022-01-21 10:58:50|306.94|304.94|306.84|304.84|307.14|305.14|306.84|304.84|0
1642762740000|2022-01-21 10:59:00|307.04|305.04|306.63|304.63|307.04|305.04|306.63|304.63|0
1642762760000|2022-01-21 10:59:20|306.54|304.54|306.43|304.43|306.54|304.54|306.43|304.43|0
1642762770000|2022-01-21 10:59:30|306.84|304.84|306.74|304.74|306.84|304.84|306.74|304.74|0
1642762780000|2022-01-21 10:59:40|306.84|304.84|306.33|304.33|306.84|304.84|306.33|304.33|0
1642762790000|2022-01-21 10:59:50|306.23|304.23|306.13|304.13|306.23|304.23|306.13|304.13|0
1642762800000|2022-01-21 11:00:00|306.43|304.43|306.84|304.84|307.24|305.24|306.43|304.43|0
1642762810000|2022-01-21 11:00:10|307.04|305.04|307.24|305.24|307.24|305.24|306.94|304.94|0
1642762820000|2022-01-21 11:00:20|307.55|305.55|307.14|305.14|307.55|305.55|307.14|305.14|0
1642762830000|2022-01-21 11:00:30|307.04|305.04|307.75|305.75|307.75|305.75|307.04|305.04|0
1642762840000|2022-01-21 11:00:40|307.85|305.85|307.75|305.75|308.05|306.05|307.75|305.75|0
1642762850000|2022-01-21 11:00:50|307.85|305.85|307.85|305.85|307.85|305.85|307.85|305.85|0
1642762860000|2022-01-21 11:01:00|308.05|306.05|308.25|306.25|308.25|306.25|308.05|306.05|0
1642762870000|2022-01-21 11:01:10|308.36|306.36|308.66|306.66|308.66|306.66|308.36|306.36|0
1642762880000|2022-01-21 11:01:20|308.76|306.76|308.86|306.86|308.86|306.86|308.76|306.76|0
1642762890000|2022-01-21 11:01:30|309.06|307.06|309.17|307.17|309.17|307.17|309.06|307.06|0
1642762900000|2022-01-21 11:01:40|309.27|307.27|309.27|307.27|309.27|307.27|309.17|307.17|0
1642762910000|2022-01-21 11:01:50|309.17|307.17|309.06|307.06|309.17|307.17|309.06|307.06|0
1642762920000|2022-01-21 11:02:00|308.86|306.86|309.58|307.58|309.58|307.58|308.86|306.86|0
1642762930000|2022-01-21 11:02:10|309.47|307.47|309.67|307.67|309.67|307.67|309.47|307.47|0
1642762940000|2022-01-21 11:02:20|309.58|307.58|309.47|307.47|309.58|307.58|309.47|307.47|0
1642762950000|2022-01-21 11:02:30|309.06|307.06|309.06|307.06|309.06|307.06|309.06|307.06|0
1642762960000|2022-01-21 11:02:40|309.27|307.27|309.27|307.27|309.27|307.27|309.27|307.27|0
1642762970000|2022-01-21 11:02:50|309.47|307.47|309.47|307.47|309.47|307.47|309.37|307.37|0
1642762980000|2022-01-21 11:03:00|309.67|307.67|309.58|307.58|309.67|307.67|309.47|307.47|0
1642762990000|2022-01-21 11:03:10|309.47|307.47|309.47|307.47|309.67|307.67|309.47|307.47|0
1642763000000|2022-01-21 11:03:20|309.37|307.37|309.47|307.47|309.47|307.47|309.37|307.37|0
1642763010000|2022-01-21 11:03:30|309.37|307.37|309.27|307.27|309.37|307.37|309.27|307.27|0
1642763020000|2022-01-21 11:03:40|309.17|307.17|309.27|307.27|309.27|307.27|309.17|307.17|0
1642763030000|2022-01-21 11:03:50|309.78|307.78|309.67|307.67|309.78|307.78|309.67|307.67|0
1642763040000|2022-01-21 11:04:00|309.47|307.47|309.47|307.47|309.67|307.67|309.47|307.47|0
1642763050000|2022-01-21 11:04:10|309.58|307.58|309.78|307.78|309.78|307.78|309.47|307.47|0
1642763060000|2022-01-21 11:04:20|309.88|307.88|309.67|307.67|309.88|307.88|309.67|307.67|0
1642763070000|2022-01-21 11:04:30|309.47|307.47|309.37|307.37|309.47|307.47|309.06|307.06|0
1642763080000|2022-01-21 11:04:40|309.47|307.47|309.27|307.27|309.47|307.47|309.27|307.27|0
1642763090000|2022-01-21 11:04:50|309.06|307.06|308.97|306.97|309.06|307.06|308.76|306.76|0
1642763100000|2022-01-21 11:05:00|309.06|307.06|309.06|307.06|309.06|307.06|309.06|307.06|0
1642763110000|2022-01-21 11:05:10|308.86|306.86|308.76|306.76|308.86|306.86|308.76|306.76|0
1642763120000|2022-01-21 11:05:20|308.66|306.66|308.66|306.66|308.66|306.66|308.66|306.66|0
1642763130000|2022-01-21 11:05:30|309.88|307.88|310.69|308.69|310.69|308.69|309.88|307.88|0
1642763140000|2022-01-21 11:05:40|310.89|308.89|311.1|309.1|311.1|309.1|310.89|308.89|0
1642763150000|2022-01-21 11:05:50|311.41|309.41|312.52|310.52|312.73|310.73|311.41|309.41|0
1642763160000|2022-01-21 11:06:00|312.42|310.42|312.11|310.11|312.42|310.42|311.91|309.91|0
1642763170000|2022-01-21 11:06:10|312.32|310.32|312.32|310.32|312.32|310.32|312.32|310.32|0
1642763180000|2022-01-21 11:06:20|312.73|310.73|313.95|311.95|313.95|311.95|312.73|310.73|0
1642763190000|2022-01-21 11:06:30|313.75|311.75|314.16|312.16|314.16|312.16|313.44|311.44|0
1642763200000|2022-01-21 11:06:40|314.26|312.26|313.95|311.95|314.26|312.26|313.75|311.75|0
1642763210000|2022-01-21 11:06:50|314.56|312.56|313.95|311.95|314.56|312.56|313.95|311.95|0
1642763220000|2022-01-21 11:07:00|313.34|311.34|313.54|311.54|313.54|311.54|313.34|311.34|0
1642763230000|2022-01-21 11:07:10|312.93|310.93|312.93|310.93|313.34|311.34|312.93|310.93|0
1642763240000|2022-01-21 11:07:20|313.13|311.13|312.73|310.73|313.13|311.13|312.73|310.73|0
1642763250000|2022-01-21 11:07:30|312.32|310.32|312.83|310.83|312.93|310.93|312.32|310.32|0
1642763260000|2022-01-21 11:07:40|313.54|311.54|314.06|312.06|314.06|312.06|313.54|311.54|0
1642763270000|2022-01-21 11:07:50|314.77|312.77|314.47|312.47|314.97|312.97|314.47|312.47|0
1642763280000|2022-01-21 11:08:00|314.56|312.56|314.36|312.36|314.56|312.56|314.15|312.15|0
1642763290000|2022-01-21 11:08:10|314.67|312.67|315.18|313.18|315.18|313.18|314.56|312.56|0
1642763300000|2022-01-21 11:08:20|314.77|312.77|314.77|312.77|314.97|312.97|314.56|312.56|0
1642763310000|2022-01-21 11:08:30|314.97|312.97|315.59|313.59|315.59|313.59|314.97|312.97|0
1642763320000|2022-01-21 11:08:40|315.49|313.49|315.79|313.79|315.79|313.79|315.49|313.49|0
1642763330000|2022-01-21 11:08:50|315.69|313.69|315.38|313.38|315.69|313.69|315.38|313.38|0
1642763340000|2022-01-21 11:09:00|315.18|313.18|315.28|313.28|315.28|313.28|314.97|312.97|0
1642763350000|2022-01-21 11:09:10|315.38|313.38|316|314|316|314|315.18|313.18|0
1642763360000|2022-01-21 11:09:20|316.2|314.2|317.02|315.02|317.02|315.02|316.2|314.2|0
1642763370000|2022-01-21 11:09:30|316.72|314.72|317.43|315.43|317.43|315.43|316.72|314.72|0
1642763380000|2022-01-21 11:09:40|317.64|315.64|316.61|314.61|317.64|315.64|316.61|314.61|0
1642763390000|2022-01-21 11:09:50|316.41|314.41|316.41|314.41|316.41|314.41|316.41|314.41|0
1642763400000|2022-01-21 11:10:00|315.9|313.9|315.9|313.9|316|314|315.9|313.9|0
1642763410000|2022-01-21 11:10:10|316|314|316.1|314.1|316.2|314.2|316|314|0
1642763420000|2022-01-21 11:10:20|316.2|314.2|316.31|314.31|316.31|314.31|316.1|314.1|0
1642763430000|2022-01-21 11:10:30|316.2|314.2|316.2|314.2|316.41|314.41|316.2|314.2|0
1642763440000|2022-01-21 11:10:40|315.79|313.79|316.61|314.61|316.61|314.61|315.79|313.79|0
1642763450000|2022-01-21 11:10:50|316.72|314.72|317.84|315.84|317.84|315.84|316.72|314.72|0
1642763460000|2022-01-21 11:11:00|317.95|315.95|317.54|315.54|317.95|315.95|317.23|315.23|0
1642763470000|2022-01-21 11:11:10|317.64|315.64|316.72|314.72|317.64|315.64|316.72|314.72|0
1642763480000|2022-01-21 11:11:20|316.82|314.82|317.23|315.23|317.23|315.23|316.82|314.82|0
1642763490000|2022-01-21 11:11:30|317.43|315.43|317.13|315.13|317.43|315.43|317.13|315.13|0
1642763500000|2022-01-21 11:11:40|317.02|315.02|317.02|315.02|317.13|315.13|317.02|315.02|0
1642763510000|2022-01-21 11:11:50|316.82|314.82|316.61|314.61|316.82|314.82|316.61|314.61|0
1642763520000|2022-01-21 11:12:00|316.2|314.2|316|314|316.2|314.2|315.79|313.79|0
1642763530000|2022-01-21 11:12:10|315.38|313.38|315.99|313.99|315.99|313.99|315.38|313.38|0
1642763540000|2022-01-21 11:12:20|316.2|314.2|315.79|313.79|316.31|314.31|315.79|313.79|0
1642763550000|2022-01-21 11:12:30|315.59|313.59|314.87|312.87|315.59|313.59|314.87|312.87|0
1642763560000|2022-01-21 11:12:40|314.77|312.77|315.28|313.28|315.28|313.28|314.77|312.77|0
1642763570000|2022-01-21 11:12:50|314.77|312.77|315.38|313.38|315.38|313.38|314.77|312.77|0
1642763580000|2022-01-21 11:13:00|315.79|313.79|315.9|313.9|315.99|313.99|315.79|313.79|0
1642763590000|2022-01-21 11:13:10|315.58|313.58|315.38|313.38|315.58|313.58|315.18|313.18|0
1642763600000|2022-01-21 11:13:20|315.18|313.18|315.28|313.28|315.28|313.28|315.18|313.18|0
1642763610000|2022-01-21 11:13:30|315.79|313.79|314.97|312.97|315.79|313.79|314.97|312.97|0
1642763620000|2022-01-21 11:13:40|314.67|312.67|314.87|312.87|314.87|312.87|314.46|312.46|0
1642763630000|2022-01-21 11:13:50|315.17|313.17|314.77|312.77|315.17|313.17|314.77|312.77|0
1642763640000|2022-01-21 11:14:00|314.97|312.97|316.1|314.1|316.1|314.1|314.97|312.97|0
1642763650000|2022-01-21 11:14:10|315.99|313.99|316.31|314.31|316.31|314.31|315.99|313.99|0
1642763660000|2022-01-21 11:14:20|316.4|314.4|315.99|313.99|316.61|314.61|315.99|313.99|0
1642763670000|2022-01-21 11:14:30|315.79|313.79|316.4|314.4|316.4|314.4|315.79|313.79|0
1642763680000|2022-01-21 11:14:40|316.51|314.51|316.61|314.61|316.61|314.61|316.51|314.51|0
1642763690000|2022-01-21 11:14:50|316.31|314.31|316.81|314.81|316.81|314.81|316.31|314.31|0
1642763700000|2022-01-21 11:15:00|316.61|314.61|317.22|315.22|317.22|315.22|316.61|314.61|0
1642763710000|2022-01-21 11:15:10|317.43|315.43|317.84|315.84|317.84|315.84|317.22|315.22|0
1642763720000|2022-01-21 11:15:20|318.05|316.05|318.87|316.87|318.87|316.87|318.05|316.05|0
1642763730000|2022-01-21 11:15:30|319.07|317.07|318.87|316.87|319.07|317.07|318.87|316.87|0
1642763740000|2022-01-21 11:15:40|318.46|316.46|318.77|316.77|318.77|316.77|318.46|316.46|0
1642763750000|2022-01-21 11:15:50|318.97|316.97|319.07|317.07|319.07|317.07|318.87|316.87|0
1642763760000|2022-01-21 11:16:00|318.97|316.97|318.66|316.66|318.97|316.97|318.46|316.46|0
1642763770000|2022-01-21 11:16:10|318.77|316.77|319.49|317.49|319.49|317.49|318.66|316.66|0
1642763780000|2022-01-21 11:16:20|319.18|317.18|319.48|317.48|319.48|317.48|319.18|317.18|0
1642763790000|2022-01-21 11:16:30|319.07|317.07|318.77|316.77|319.18|317.18|318.77|316.77|0
1642763800000|2022-01-21 11:16:40|318.87|316.87|317.95|315.95|318.87|316.87|317.95|315.95|0
1642763810000|2022-01-21 11:16:50|317.84|315.84|317.63|315.63|317.84|315.84|317.63|315.63|0
1642763820000|2022-01-21 11:17:00|317.74|315.74|317.43|315.43|317.74|315.74|317.22|315.22|0
1642763830000|2022-01-21 11:17:10|317.95|315.95|318.77|316.77|318.77|316.77|317.95|315.95|0
1642763840000|2022-01-21 11:17:20|319.07|317.07|318.87|316.87|319.07|317.07|318.87|316.87|0
1642763850000|2022-01-21 11:17:30|318.97|316.97|318.15|316.15|318.97|316.97|318.04|316.04|0
1642763860000|2022-01-21 11:17:40|318.25|316.25|318.87|316.87|318.87|316.87|318.25|316.25|0
1642763870000|2022-01-21 11:17:50|319.07|317.07|319.07|317.07|319.48|317.48|319.07|317.07|0
1642763880000|2022-01-21 11:18:00|319.18|317.18|319.28|317.28|319.28|317.28|319.18|317.18|0
1642763890000|2022-01-21 11:18:10|319.39|317.39|319.18|317.18|319.39|317.39|319.07|317.07|0
1642763900000|2022-01-21 11:18:20|318.87|316.87|319.07|317.07|319.07|317.07|318.87|316.87|0
1642763910000|2022-01-21 11:18:30|319.28|317.28|319.28|317.28|319.28|317.28|319.07|317.07|0
1642763920000|2022-01-21 11:18:40|319.07|317.07|321.13|319.13|321.13|319.13|319.07|317.07|0
1642763930000|2022-01-21 11:18:50|320.93|318.93|320.93|318.93|321.75|319.75|320.93|318.93|0
1642763940000|2022-01-21 11:19:00|320.51|318.51|322.78|320.78|322.78|320.78|320.51|318.51|0
1642763950000|2022-01-21 11:19:10|322.99|320.99|323.31|321.31|323.31|321.31|322.37|320.37|0
1642763960000|2022-01-21 11:19:20|322.78|320.78|322.99|320.99|322.99|320.99|322.78|320.78|0
1642763970000|2022-01-21 11:19:30|322.78|320.78|322.89|320.89|322.89|320.89|322.69|320.69|0
1642763980000|2022-01-21 11:19:40|322.58|320.58|322.37|320.37|322.58|320.58|322.37|320.37|0
1642763990000|2022-01-21 11:19:50|321.54|319.54|321.65|319.65|322.07|320.07|321.54|319.54|0
1642764000000|2022-01-21 11:20:00|321.75|319.75|321.34|319.34|321.75|319.75|321.34|319.34|0
1642764010000|2022-01-21 11:20:10|321.45|319.45|320.93|318.93|321.45|319.45|320.72|318.72|0
1642764020000|2022-01-21 11:20:20|320.83|318.83|320.83|318.83|320.93|318.93|320.72|318.72|0
1642764030000|2022-01-21 11:20:30|321.34|319.34|321.65|319.65|322.16|320.16|321.34|319.34|0
1642764040000|2022-01-21 11:20:40|321.75|319.75|322.27|320.27|322.27|320.27|321.54|319.54|0
1642764050000|2022-01-21 11:20:50|322.16|320.16|322.37|320.37|322.37|320.37|321.96|319.96|0
1642764060000|2022-01-21 11:21:00|321.86|319.86|321.75|319.75|321.86|319.86|321.75|319.75|0
1642764070000|2022-01-21 11:21:10|321.65|319.65|321.24|319.24|321.75|319.75|321.24|319.24|0
1642764080000|2022-01-21 11:21:20|321.34|319.34|320.72|318.72|321.34|319.34|320.62|318.62|0
1642764090000|2022-01-21 11:21:30|320.93|318.93|320.51|318.51|320.93|318.93|320.51|318.51|0
1642764100000|2022-01-21 11:21:40|320.21|318.21|320.41|318.41|320.51|318.51|320.21|318.21|0
1642764110000|2022-01-21 11:21:50|320.51|318.51|320.92|318.92|320.92|318.92|320.51|318.51|0
1642764120000|2022-01-21 11:22:00|321.34|319.34|320.72|318.72|321.54|319.54|320.72|318.72|0
1642764130000|2022-01-21 11:22:10|320.83|318.83|321.54|319.54|321.54|319.54|320.83|318.83|0
1642764140000|2022-01-21 11:22:20|321.34|319.34|321.34|319.34|321.34|319.34|321.34|319.34|0
1642764150000|2022-01-21 11:22:30|321.54|319.54|321.54|319.54|321.54|319.54|321.54|319.54|0
1642764160000|2022-01-21 11:22:40|321.34|319.34|321.54|319.54|321.54|319.54|321.34|319.34|0
1642764170000|2022-01-21 11:22:50|321.34|319.34|321.54|319.54|321.54|319.54|321.34|319.34|0
1642764180000|2022-01-21 11:23:00|321.65|319.65|321.75|319.75|321.75|319.75|321.65|319.65|0
1642764190000|2022-01-21 11:23:10|322.16|320.16|322.78|320.78|322.99|320.99|322.16|320.16|0
1642764200000|2022-01-21 11:23:20|322.99|320.99|322.78|320.78|322.99|320.99|322.78|320.78|0
1642764210000|2022-01-21 11:23:30|322.68|320.68|322.68|320.68|322.68|320.68|322.37|320.37|0
1642764220000|2022-01-21 11:23:40|322.99|320.99|322.58|320.58|322.99|320.99|322.58|320.58|0
1642764230000|2022-01-21 11:23:50|322.78|320.78|323.2|321.2|323.4|321.4|322.78|320.78|0
1642764240000|2022-01-21 11:24:00|322.99|320.99|322.78|320.78|322.99|320.99|322.78|320.78|0
1642764250000|2022-01-21 11:24:10|322.89|320.89|322.99|320.99|322.99|320.99|322.89|320.89|0
1642764260000|2022-01-21 11:24:20|323.51|321.51|325.06|323.06|325.06|323.06|323.51|321.51|0
1642764270000|2022-01-21 11:24:30|324.55|322.55|325.06|323.06|325.06|323.06|324.55|322.55|0
1642764280000|2022-01-21 11:24:40|324.96|322.96|325.17|323.17|325.17|323.17|324.96|322.96|0
1642764290000|2022-01-21 11:24:50|324.85|322.85|325.17|323.17|325.27|323.27|324.85|322.85|0
1642764300000|2022-01-21 11:25:00|325.06|323.06|325.47|323.47|325.47|323.47|325.06|323.06|0
1642764310000|2022-01-21 11:25:10|325.06|323.06|323.82|321.82|325.06|323.06|323.82|321.82|0
1642764320000|2022-01-21 11:25:20|324.02|322.02|323.61|321.61|324.02|322.02|323.61|321.61|0
1642764330000|2022-01-21 11:25:30|323.4|321.4|323.82|321.82|324.02|322.02|323.4|321.4|0
1642764340000|2022-01-21 11:25:40|323.72|321.72|323.4|321.4|323.72|321.72|323.3|321.3|0
1642764350000|2022-01-21 11:25:50|323.3|321.3|324.64|322.64|324.64|322.64|323.3|321.3|0
1642764360000|2022-01-21 11:26:00|324.75|322.75|324.34|322.34|324.85|322.85|324.23|322.23|0
1642764370000|2022-01-21 11:26:10|324.23|322.23|324.23|322.23|324.23|322.23|324.02|322.02|0
1642764380000|2022-01-21 11:26:20|323.54|321.54|326.25|324.25|326.25|324.25|323.12|321.12|0
1642764390000|2022-01-21 11:26:30|326.15|324.15|326.46|324.46|326.46|324.46|326.15|324.15|0
1642764400000|2022-01-21 11:26:40|326.25|324.25|325.45|323.45|326.25|324.25|324.83|322.83|0
1642764410000|2022-01-21 11:26:50|325.34|323.34|325.55|323.55|325.55|323.55|325.34|323.34|0
1642764420000|2022-01-21 11:27:00|325.76|323.76|325.96|323.96|325.96|323.96|325.76|323.76|0
1642764430000|2022-01-21 11:27:10|326.58|324.58|326.79|324.79|326.79|324.79|326.58|324.58|0
1642764440000|2022-01-21 11:27:20|326.69|324.69|326.58|324.58|326.79|324.79|326.48|324.48|0
1642764450000|2022-01-21 11:27:30|326.69|324.69|326.17|324.17|326.69|324.69|326.17|324.17|0
1642764460000|2022-01-21 11:27:40|326.38|324.38|326.17|324.17|326.58|324.58|326.17|324.17|0
1642764470000|2022-01-21 11:27:50|325.96|323.96|326.17|324.17|326.17|324.17|325.96|323.96|0
1642764480000|2022-01-21 11:28:00|326.07|324.07|325.66|323.66|326.07|324.07|325.45|323.45|0
1642764490000|2022-01-21 11:28:10|325.55|323.55|325.76|323.76|325.96|323.96|325.55|323.55|0
1642764500000|2022-01-21 11:28:20|325.55|323.55|325.14|323.14|325.76|323.76|325.14|323.14|0
1642764510000|2022-01-21 11:28:30|324.73|322.73|324.93|322.93|324.93|322.93|324.73|322.73|0
1642764520000|2022-01-21 11:28:40|324.73|322.73|324.73|322.73|324.93|322.93|324.73|322.73|0
1642764530000|2022-01-21 11:28:50|324.52|322.52|324.52|322.52|324.52|322.52|324.52|322.52|0
1642764540000|2022-01-21 11:29:00|324.73|322.73|325.14|323.14|325.14|323.14|324.73|322.73|0
1642764550000|2022-01-21 11:29:10|325.04|323.04|324.31|322.31|325.04|323.04|324.31|322.31|0
1642764560000|2022-01-21 11:29:20|323.9|321.9|323.49|321.49|323.9|321.9|323.49|321.49|0
1642764570000|2022-01-21 11:29:30|323.28|321.28|323.28|321.28|323.28|321.28|323.28|321.28|0
1642764580000|2022-01-21 11:29:40|323.08|321.08|323.08|321.08|323.19|321.19|323.08|321.08|0
1642764590000|2022-01-21 11:29:50|323.28|321.28|323.39|321.39|323.39|321.39|323.28|321.28|0
1642764600000|2022-01-21 11:30:00|323.28|321.28|323.9|321.9|323.9|321.9|323.28|321.28|0
1642764610000|2022-01-21 11:30:10|324.21|322.21|324.31|322.31|324.31|322.31|323.7|321.7|0
1642764620000|2022-01-21 11:30:20|324.11|322.11|324.31|322.31|324.31|322.31|324.11|322.11|0
1642764630000|2022-01-21 11:30:30|324.52|322.52|324.31|322.31|324.52|322.52|324.11|322.11|0
1642764640000|2022-01-21 11:30:40|324.52|322.52|325.34|323.34|325.45|323.45|324.52|322.52|0
1642764650000|2022-01-21 11:30:50|325.45|323.45|325.34|323.34|325.55|323.55|325.34|323.34|0
1642764660000|2022-01-21 11:31:00|326.17|324.17|325.76|323.76|326.17|324.17|325.14|323.14|0
1642764670000|2022-01-21 11:31:10|325.86|323.86|326.37|324.37|326.37|324.37|325.86|323.86|0
1642764680000|2022-01-21 11:31:20|326.89|324.89|326.99|324.99|326.99|324.99|326.79|324.79|0
1642764690000|2022-01-21 11:31:30|326.58|324.58|326.58|324.58|326.58|324.58|326.28|324.28|0
1642764700000|2022-01-21 11:31:40|326.79|324.79|326.17|324.17|326.79|324.79|326.17|324.17|0
1642764710000|2022-01-21 11:31:50|325.55|323.55|325.75|323.75|325.75|323.75|325.55|323.55|0
1642764720000|2022-01-21 11:32:00|325.55|323.55|325.66|323.66|325.66|323.66|325.55|323.55|0
1642764730000|2022-01-21 11:32:10|325.14|323.14|324.93|322.93|325.14|323.14|324.72|322.72|0
1642764740000|2022-01-21 11:32:20|324.72|322.72|325.04|323.04|325.04|323.04|324.72|322.72|0
1642764750000|2022-01-21 11:32:30|325.14|323.14|324.72|322.72|325.14|323.14|324.72|322.72|0
1642764760000|2022-01-21 11:32:40|324.93|322.93|325.75|323.75|325.75|323.75|324.93|322.93|0
1642764770000|2022-01-21 11:32:50|325.96|323.96|325.96|323.96|326.69|324.69|325.96|323.96|0
1642764780000|2022-01-21 11:33:00|325.75|323.75|326.69|324.69|326.69|324.69|325.75|323.75|0
1642764790000|2022-01-21 11:33:10|326.37|324.37|325.75|323.75|326.37|324.37|325.34|323.34|0
1642764800000|2022-01-21 11:33:20|325.66|323.66|325.34|323.34|325.66|323.66|325.34|323.34|0
1642764810000|2022-01-21 11:33:30|325.45|323.45|326.79|324.79|326.79|324.79|325.45|323.45|0
1642764820000|2022-01-21 11:33:40|326.37|324.37|325.96|323.96|326.37|324.37|325.96|323.96|0
1642764830000|2022-01-21 11:33:50|326.17|324.17|326.58|324.58|326.58|324.58|326.17|324.17|0
1642764840000|2022-01-21 11:34:00|326.69|324.69|326.79|324.79|326.79|324.79|326.37|324.37|0
1642764850000|2022-01-21 11:34:10|326.17|324.17|326.17|324.17|326.17|324.17|326.17|324.17|0
1642764860000|2022-01-21 11:34:20|325.96|323.96|325.86|323.86|325.96|323.96|325.75|323.75|0
1642764870000|2022-01-21 11:34:30|325.75|323.75|325.55|323.55|325.75|323.75|325.55|323.55|0
1642764880000|2022-01-21 11:34:40|325.75|323.75|325.96|323.96|325.96|323.96|325.75|323.75|0
1642764890000|2022-01-21 11:34:50|326.17|324.17|325.96|323.96|326.17|324.17|325.86|323.86|0
1642764900000|2022-01-21 11:35:00|326.07|324.07|325.96|323.96|326.07|324.07|325.86|323.86|0
1642764910000|2022-01-21 11:35:10|325.75|323.75|325.34|323.34|325.75|323.75|325.34|323.34|0
1642764920000|2022-01-21 11:35:20|324.72|322.72|325.13|323.13|325.13|323.13|324.72|322.72|0
1642764930000|2022-01-21 11:35:30|324.93|322.93|324.52|322.52|324.93|322.93|324.31|322.31|0
1642764940000|2022-01-21 11:35:40|324.62|322.62|324.52|322.52|324.62|322.62|324.42|322.42|0
1642764950000|2022-01-21 11:35:50|324.42|322.42|324.31|322.31|324.52|322.52|324.31|322.31|0
1642764960000|2022-01-21 11:36:00|324.1|322.1|323.28|321.28|324.1|322.1|323.28|321.28|0
1642764970000|2022-01-21 11:36:10|323.49|321.49|323.49|321.49|323.49|321.49|323.49|321.49|0
1642764980000|2022-01-21 11:36:20|323.28|321.28|322.66|320.66|323.28|321.28|322.66|320.66|0
1642764990000|2022-01-21 11:36:30|322.25|320.25|322.57|320.57|322.57|320.57|322.25|320.25|0
1642765000000|2022-01-21 11:36:40|322.66|320.66|322.25|320.25|322.87|320.87|322.25|320.25|0
1642765010000|2022-01-21 11:36:50|321.84|319.84|321.33|319.33|321.84|319.84|321.33|319.33|0
1642765020000|2022-01-21 11:37:00|321.23|319.23|320.82|318.82|321.23|319.23|320.61|318.61|0
1642765030000|2022-01-21 11:37:10|320.61|318.61|320.2|318.2|320.61|318.61|320.2|318.2|0
1642765040000|2022-01-21 11:37:20|320.31|318.31|320.82|318.82|320.82|318.82|320.31|318.31|0
1642765050000|2022-01-21 11:37:30|321.13|319.13|321.02|319.02|321.13|319.13|320.82|318.82|0
1642765060000|2022-01-21 11:37:40|320.61|318.61|321.43|319.43|321.43|319.43|320.61|318.61|0
1642765070000|2022-01-21 11:37:50|321.74|319.74|321.43|319.43|321.74|319.74|321.02|319.02|0
1642765080000|2022-01-21 11:38:00|321.02|319.02|320.82|318.82|321.02|319.02|320.41|318.41|0
1642765090000|2022-01-21 11:38:10|320.41|318.41|320.82|318.82|320.82|318.82|320.41|318.41|0
1642765100000|2022-01-21 11:38:20|321.02|319.02|320.41|318.41|321.02|319.02|320.41|318.41|0
1642765110000|2022-01-21 11:38:30|320.2|318.2|318.77|316.77|320.2|318.2|318.77|316.77|0
1642765120000|2022-01-21 11:38:40|318.97|316.97|318.97|316.97|319.59|317.59|318.97|316.97|0
1642765130000|2022-01-21 11:38:50|319.08|317.08|319.08|317.08|319.38|317.38|319.08|317.08|0
1642765140000|2022-01-21 11:39:00|319.59|317.59|319.79|317.79|319.79|317.79|319.38|317.38|0
1642765150000|2022-01-21 11:39:10|319.38|317.38|319.59|317.59|319.59|317.59|319.38|317.38|0
1642765160000|2022-01-21 11:39:20|319.49|317.49|320.2|318.2|320.2|318.2|319.38|317.38|0
1642765170000|2022-01-21 11:39:30|320|318|319.38|317.38|320|318|318.97|316.97|0
1642765180000|2022-01-21 11:39:40|319.49|317.49|319.49|317.49|319.49|317.49|319.49|317.49|0
1642765190000|2022-01-21 11:39:50|319.59|317.59|319.69|317.69|319.79|317.79|319.59|317.59|0
1642765200000|2022-01-21 11:40:00|319.49|317.49|319.69|317.69|319.69|317.69|319.49|317.49|0
1642765210000|2022-01-21 11:40:10|319.59|317.59|319.9|317.9|320|318|319.59|317.59|0
1642765220000|2022-01-21 11:40:20|320.51|318.51|320.41|318.41|320.61|318.61|320.41|318.41|0
1642765230000|2022-01-21 11:40:30|320.61|318.61|320.82|318.82|321.02|319.02|320.61|318.61|0
1642765240000|2022-01-21 11:40:40|321.02|319.02|320.92|318.92|321.02|319.02|320.81|318.81|0
1642765250000|2022-01-21 11:40:50|321.13|319.13|320.2|318.2|321.13|319.13|320.2|318.2|0
1642765260000|2022-01-21 11:41:00|320.61|318.61|320.92|318.92|321.02|319.02|320.61|318.61|0
1642765270000|2022-01-21 11:41:10|321.02|319.02|321.33|319.33|321.33|319.33|321.02|319.02|0
1642765280000|2022-01-21 11:41:20|321.43|319.43|321.22|319.22|321.84|319.84|321.22|319.22|0
1642765290000|2022-01-21 11:41:30|321.02|319.02|321.54|319.54|321.54|319.54|321.02|319.02|0
1642765300000|2022-01-21 11:41:40|321.63|319.63|322.15|320.15|322.15|320.15|321.54|319.54|0
1642765310000|2022-01-21 11:41:50|322.25|320.25|322.25|320.25|322.46|320.46|322.25|320.25|0
1642765320000|2022-01-21 11:42:00|321.95|319.95|322.15|320.15|322.25|320.25|321.95|319.95|0
1642765330000|2022-01-21 11:42:10|322.25|320.25|322.46|320.46|322.66|320.66|322.25|320.25|0
1642765340000|2022-01-21 11:42:20|322.77|320.77|322.87|320.87|322.87|320.87|322.77|320.77|0
1642765350000|2022-01-21 11:42:30|322.77|320.77|323.07|321.07|323.07|321.07|322.66|320.66|0
1642765360000|2022-01-21 11:42:40|323.28|321.28|323.28|321.28|323.28|321.28|323.28|321.28|0
1642765370000|2022-01-21 11:42:50|322.87|320.87|322.87|320.87|322.87|320.87|322.66|320.66|0
1642765380000|2022-01-21 11:43:00|322.77|320.77|323.07|321.07|323.07|321.07|322.77|320.77|0
1642765390000|2022-01-21 11:43:10|323.28|321.28|322.77|320.77|323.28|321.28|322.77|320.77|0
1642765400000|2022-01-21 11:43:20|322.56|320.56|322.04|320.04|322.56|320.56|322.04|320.04|0
1642765410000|2022-01-21 11:43:30|322.15|320.15|322.56|320.56|322.56|320.56|322.15|320.15|0
1642765420000|2022-01-21 11:43:40|322.46|320.46|323.28|321.28|323.28|321.28|322.46|320.46|0
1642765430000|2022-01-21 11:43:50|323.48|321.48|323.8|321.8|323.8|321.8|323.48|321.48|0
1642765440000|2022-01-21 11:44:00|323.69|321.69|323.18|321.18|323.69|321.69|323.18|321.18|0
1642765450000|2022-01-21 11:44:10|322.87|320.87|322.46|320.46|322.87|320.87|322.46|320.46|0
1642765460000|2022-01-21 11:44:20|322.36|320.36|322.25|320.25|322.36|320.36|322.25|320.25|0
1642765470000|2022-01-21 11:44:30|322.04|320.04|321.84|319.84|322.04|320.04|321.84|319.84|0
1642765480000|2022-01-21 11:44:40|321.74|319.74|321.63|319.63|321.74|319.74|321.63|319.63|0
1642765490000|2022-01-21 11:44:50|321.84|319.84|321.84|319.84|321.84|319.84|321.74|319.74|0
1642765500000|2022-01-21 11:45:00|322.15|320.15|322.04|320.04|322.15|320.15|321.95|319.95|0
1642765510000|2022-01-21 11:45:10|322.15|320.15|321.95|319.95|322.15|320.15|321.95|319.95|0
1642765520000|2022-01-21 11:45:20|322.04|320.04|322.45|320.45|322.66|320.66|322.04|320.04|0
1642765530000|2022-01-21 11:45:30|322.15|320.15|322.04|320.04|322.36|320.36|322.04|320.04|0
1642765540000|2022-01-21 11:45:40|321.95|319.95|321.84|319.84|321.95|319.95|321.84|319.84|0
1642765550000|2022-01-21 11:45:50|321.94|319.94|321.84|319.84|321.94|319.94|321.84|319.84|0
1642765560000|2022-01-21 11:46:00|321.63|319.63|322.66|320.66|322.66|320.66|321.63|319.63|0
1642765570000|2022-01-21 11:46:10|322.87|320.87|323.69|321.69|323.69|321.69|322.87|320.87|0
1642765580000|2022-01-21 11:46:20|323.89|321.89|323.28|321.28|323.89|321.89|323.28|321.28|0
1642765590000|2022-01-21 11:46:30|322.97|320.97|323.89|321.89|323.89|321.89|322.97|320.97|0
1642765600000|2022-01-21 11:46:40|324.1|322.1|323.89|321.89|324.1|322.1|323.69|321.69|0
1642765610000|2022-01-21 11:46:50|324.21|322.21|324.62|322.62|325.03|323.03|324.21|322.21|0
1642765620000|2022-01-21 11:47:00|324.51|322.51|324.3|322.3|324.51|322.51|324.3|322.3|0
1642765630000|2022-01-21 11:47:10|324.51|322.51|323.69|321.69|324.51|322.51|323.69|321.69|0
1642765640000|2022-01-21 11:47:20|323.28|321.28|322.32|320.32|323.28|321.28|322.32|320.32|0
1642765650000|2022-01-21 11:47:30|322.42|320.42|322.53|320.53|322.53|320.53|322.32|320.32|0
1642765660000|2022-01-21 11:47:40|322.62|320.62|322.73|320.73|322.73|320.73|322.53|320.53|0
1642765670000|2022-01-21 11:47:50|322.53|320.53|322.83|320.83|322.83|320.83|322.42|320.42|0
1642765680000|2022-01-21 11:48:00|323.35|321.35|322.94|320.94|323.45|321.45|322.94|320.94|0
1642765690000|2022-01-21 11:48:10|323.04|321.04|324.28|322.28|324.28|322.28|323.04|321.04|0
1642765700000|2022-01-21 11:48:20|324.48|322.48|324.9|322.9|324.9|322.9|324.48|322.48|0
1642765710000|2022-01-21 11:48:30|325.31|323.31|325.1|323.1|325.52|323.52|325.1|323.1|0
1642765720000|2022-01-21 11:48:40|325.31|323.31|325.52|323.52|325.52|323.52|325.31|323.31|0
1642765730000|2022-01-21 11:48:50|325.31|323.31|326.04|324.04|326.04|324.04|325.31|323.31|0
1642765740000|2022-01-21 11:49:00|325.1|323.1|324.69|322.69|325.1|323.1|324.69|322.69|0
1642765750000|2022-01-21 11:49:10|324.9|322.9|324.89|322.89|324.9|322.9|324.69|322.69|0
1642765760000|2022-01-21 11:49:20|325.1|323.1|325.52|323.52|325.52|323.52|325.1|323.1|0
1642765770000|2022-01-21 11:49:30|325.83|323.83|324.69|322.69|325.83|323.83|324.69|322.69|0
1642765780000|2022-01-21 11:49:40|324.07|322.07|324.07|322.07|324.07|322.07|323.65|321.65|0
1642765790000|2022-01-21 11:49:50|324.18|322.18|323.97|321.97|324.69|322.69|323.97|321.97|0
1642765800000|2022-01-21 11:50:00|324.27|322.27|323.76|321.76|324.27|322.27|323.65|321.65|0
1642765810000|2022-01-21 11:50:10|323.65|321.65|323.45|321.45|323.65|321.65|323.45|321.45|0
1642765820000|2022-01-21 11:50:20|323.56|321.56|323.45|321.45|323.56|321.56|323.35|321.35|0
1642765830000|2022-01-21 11:50:30|323.86|321.86|324.27|322.27|324.27|322.27|323.86|321.86|0
1642765840000|2022-01-21 11:50:40|324.17|322.17|324.27|322.27|324.27|322.27|324.07|322.07|0
1642765850000|2022-01-21 11:50:50|324.48|322.48|324.27|322.27|324.48|322.48|324.27|322.27|0
1642765860000|2022-01-21 11:51:00|323.86|321.86|324.17|322.17|324.27|322.27|323.86|321.86|0
1642765870000|2022-01-21 11:51:10|323.86|321.86|323.76|321.76|323.86|321.86|323.76|321.76|0
1642765880000|2022-01-21 11:51:20|323.45|321.45|323.03|321.03|323.45|321.45|322.83|320.83|0
1642765890000|2022-01-21 11:51:30|323.45|321.45|322.94|320.94|323.45|321.45|322.94|320.94|0
1642765900000|2022-01-21 11:51:40|323.24|321.24|323.35|321.35|323.45|321.45|323.24|321.24|0
1642765910000|2022-01-21 11:51:50|323.24|321.24|323.14|321.14|323.24|321.24|322.83|320.83|0
1642765920000|2022-01-21 11:52:00|323.03|321.03|323.24|321.24|323.45|321.45|323.03|321.03|0
1642765930000|2022-01-21 11:52:10|323.03|321.03|323.86|321.86|323.86|321.86|323.03|321.03|0
1642765940000|2022-01-21 11:52:20|324.07|322.07|324.27|322.27|324.48|322.48|324.07|322.07|0
1642765950000|2022-01-21 11:52:30|324.69|322.69|324.89|322.89|324.89|322.89|324.07|322.07|0
1642765960000|2022-01-21 11:52:40|324.79|322.79|324.59|322.59|324.79|322.79|324.48|322.48|0
1642765970000|2022-01-21 11:52:50|324.48|322.48|324.69|322.69|324.69|322.69|324.27|322.27|0
1642765980000|2022-01-21 11:53:00|324.48|322.48|325.1|323.1|325.1|323.1|324.48|322.48|0
1642765990000|2022-01-21 11:53:10|325.51|323.51|325.1|323.1|325.51|323.51|325.1|323.1|0
1642766000000|2022-01-21 11:53:20|324.69|322.69|325.1|323.1|325.1|323.1|324.48|322.48|0
1642766010000|2022-01-21 11:53:30|325.31|323.31|324.69|322.69|325.31|323.31|324.69|322.69|0
1642766020000|2022-01-21 11:53:40|324.59|322.59|324.27|322.27|324.59|322.59|324.07|322.07|0
1642766030000|2022-01-21 11:53:50|324.59|322.59|324.89|322.89|324.89|322.89|324.59|322.59|0
1642766040000|2022-01-21 11:54:00|324.79|322.79|324.89|322.89|324.89|322.89|324.48|322.48|0
1642766050000|2022-01-21 11:54:10|324.69|322.69|324.59|322.59|324.89|322.89|324.59|322.59|0
1642766060000|2022-01-21 11:54:20|324.48|322.48|324.69|322.69|324.79|322.79|324.48|322.48|0
1642766070000|2022-01-21 11:54:30|324.79|322.79|324.27|322.27|324.89|322.89|324.27|322.27|0
1642766080000|2022-01-21 11:54:40|323.65|321.65|323.55|321.55|323.86|321.86|323.55|321.55|0
1642766090000|2022-01-21 11:54:50|323.65|321.65|323.24|321.24|323.65|321.65|323.14|321.14|0
1642766100000|2022-01-21 11:55:00|323.65|321.65|322.62|320.62|323.65|321.65|322.62|320.62|0
1642766110000|2022-01-21 11:55:10|322.83|320.83|322.83|320.83|323.03|321.03|322.83|320.83|0
1642766120000|2022-01-21 11:55:20|322.93|320.93|322.21|320.21|322.93|320.93|322.21|320.21|0
1642766130000|2022-01-21 11:55:30|322.41|320.41|320.87|318.87|322.41|320.41|320.87|318.87|0
1642766140000|2022-01-21 11:55:40|320.97|318.97|320.97|318.97|321.18|319.18|320.97|318.97|0
1642766150000|2022-01-21 11:55:50|320.36|318.36|319.94|317.94|320.36|318.36|319.74|317.74|0
1642766160000|2022-01-21 11:56:00|319.43|317.43|319.85|317.85|319.85|317.85|319.33|317.33|0
1642766170000|2022-01-21 11:56:10|320.26|318.26|322|320|322|320|320.26|318.26|0
1642766180000|2022-01-21 11:56:20|322.21|320.21|322.11|320.11|322.21|320.21|322|320|0
1642766190000|2022-01-21 11:56:30|322.21|320.21|322|320|322.21|320.21|321.59|319.59|0
1642766200000|2022-01-21 11:56:40|321.8|319.8|321.59|319.59|321.8|319.8|321.08|319.08|0
1642766210000|2022-01-21 11:56:50|321.7|319.7|321.38|319.38|321.7|319.7|321.38|319.38|0
1642766220000|2022-01-21 11:57:00|321.18|319.18|321.49|319.49|321.49|319.49|321.18|319.18|0
1642766230000|2022-01-21 11:57:10|321.8|319.8|321.49|319.49|321.8|319.8|321.49|319.49|0
1642766240000|2022-01-21 11:57:20|321.38|319.38|320.56|318.56|321.7|319.7|320.56|318.56|0
1642766250000|2022-01-21 11:57:30|320.26|318.26|319.94|317.94|320.46|318.46|319.94|317.94|0
1642766260000|2022-01-21 11:57:40|319.84|317.84|319.64|317.64|319.94|317.94|319.64|317.64|0
1642766270000|2022-01-21 11:57:50|320.35|318.35|319.74|317.74|320.35|318.35|319.64|317.64|0
1642766280000|2022-01-21 11:58:00|319.64|317.64|319.12|317.12|319.64|317.64|319.12|317.12|0
1642766290000|2022-01-21 11:58:10|319.23|317.23|318.92|316.92|319.33|317.33|318.92|316.92|0
1642766300000|2022-01-21 11:58:20|318.51|316.51|318.51|316.51|318.51|316.51|318.51|316.51|0
1642766310000|2022-01-21 11:58:30|318.3|316.3|318.1|316.1|318.3|316.3|318.1|316.1|0
1642766320000|2022-01-21 11:58:40|318.41|316.41|318.3|316.3|318.41|316.41|317.89|315.89|0
1642766330000|2022-01-21 11:58:50|318.1|316.1|318.1|316.1|318.1|316.1|317.69|315.69|0
1642766340000|2022-01-21 11:59:00|319.12|317.12|318.92|316.92|319.12|317.12|318.92|316.92|0
1642766350000|2022-01-21 11:59:10|319.33|317.33|320.35|318.35|320.35|318.35|319.33|317.33|0
1642766360000|2022-01-21 11:59:20|320.15|318.15|319.12|317.12|320.25|318.25|319.12|317.12|0
1642766370000|2022-01-21 11:59:30|319.53|317.53|319.12|317.12|319.53|317.53|319.12|317.12|0
1642766380000|2022-01-21 11:59:40|318.71|316.71|318.71|316.71|318.71|316.71|318.3|316.3|0
1642766390000|2022-01-21 11:59:50|318.51|316.51|318.92|316.92|318.92|316.92|318.3|316.3|0
1642766400000|2022-01-21 12:00:00|318.51|316.51|318.61|316.61|319.12|317.12|318.51|316.51|0
1642766410000|2022-01-21 12:00:10|318.51|316.51|318.71|316.71|318.71|316.71|318.3|316.3|0
1642766420000|2022-01-21 12:00:20|319.12|317.12|319.74|317.74|319.74|317.74|319.12|317.12|0
1642766430000|2022-01-21 12:00:30|319.94|317.94|319.74|317.74|320.15|318.15|319.74|317.74|0
1642766440000|2022-01-21 12:00:40|319.94|317.94|320.56|318.56|320.56|318.56|319.94|317.94|0
1642766450000|2022-01-21 12:00:50|320.35|318.35|320.25|318.25|320.35|318.35|320.05|318.05|0
1642766460000|2022-01-21 12:01:00|319.74|317.74|319.74|317.74|319.74|317.74|319.33|317.33|0
1642766470000|2022-01-21 12:01:10|320.25|318.25|319.94|317.94|320.35|318.35|319.94|317.94|0
1642766480000|2022-01-21 12:01:20|319.74|317.74|319.12|317.12|319.74|317.74|319.12|317.12|0
1642766490000|2022-01-21 12:01:30|319.23|317.23|319.23|317.23|319.74|317.74|319.23|317.23|0
1642766500000|2022-01-21 12:01:40|319.33|317.33|319.33|317.33|319.53|317.53|319.33|317.33|0
1642766510000|2022-01-21 12:01:50|319.53|317.53|319.94|317.94|319.94|317.94|319.53|317.53|0
1642766520000|2022-01-21 12:02:00|320.56|318.56|321.18|319.18|321.9|319.9|320.56|318.56|0
1642766530000|2022-01-21 12:02:10|321.38|319.38|320.76|318.76|321.59|319.59|320.76|318.76|0
1642766540000|2022-01-21 12:02:20|320.46|318.46|320.46|318.46|320.76|318.76|320.46|318.46|0
1642766550000|2022-01-21 12:02:30|320.15|318.15|319.74|317.74|320.15|318.15|319.53|317.53|0
1642766560000|2022-01-21 12:02:40|320.35|318.35|320.56|318.56|320.56|318.56|320.35|318.35|0
1642766570000|2022-01-21 12:02:50|320.35|318.35|321.38|319.38|321.69|319.69|320.35|318.35|0
1642766580000|2022-01-21 12:03:00|321.69|319.69|321.9|319.9|322|320|321.69|319.69|0
1642766590000|2022-01-21 12:03:10|322.11|320.11|322|320|322.62|320.62|322|320|0
1642766600000|2022-01-21 12:03:20|321.9|319.9|322.2|320.2|322.2|320.2|321.9|319.9|0
1642766610000|2022-01-21 12:03:30|322.82|320.82|322.62|320.62|322.82|320.82|322.41|320.41|0
1642766620000|2022-01-21 12:03:40|323.44|321.44|323.65|321.65|323.85|321.85|323.24|321.24|0
1642766630000|2022-01-21 12:03:50|323.76|321.76|323.85|321.85|323.85|321.85|323.44|321.44|0
1642766640000|2022-01-21 12:04:00|323.65|321.65|324.47|322.47|324.47|322.47|323.34|321.34|0
1642766650000|2022-01-21 12:04:10|323.76|321.76|323.85|321.85|323.85|321.85|323.76|321.76|0
1642766660000|2022-01-21 12:04:20|324.06|322.06|324.27|322.27|324.27|322.27|324.06|322.06|0
1642766670000|2022-01-21 12:04:30|324.17|322.17|324.27|322.27|324.27|322.27|324.06|322.06|0
1642766680000|2022-01-21 12:04:40|323.65|321.65|323.96|321.96|323.96|321.96|323.65|321.65|0
1642766690000|2022-01-21 12:04:50|323.76|321.76|324.06|322.06|324.27|322.27|323.76|321.76|0
1642766700000|2022-01-21 12:05:00|324.27|322.27|324.06|322.06|324.47|322.47|323.96|321.96|0
1642766710000|2022-01-21 12:05:10|323.85|321.85|324.37|322.37|324.37|322.37|323.85|321.85|0
1642766720000|2022-01-21 12:05:20|324.27|322.27|324.27|322.27|324.27|322.27|324.06|322.06|0
1642766730000|2022-01-21 12:05:30|324.47|322.47|323.85|321.85|324.68|322.68|323.85|321.85|0
1642766740000|2022-01-21 12:05:40|324.06|322.06|323.23|321.23|324.06|322.06|323.23|321.23|0
1642766750000|2022-01-21 12:05:50|323.44|321.44|323.65|321.65|323.85|321.85|323.44|321.44|0
1642766760000|2022-01-21 12:06:00|324.47|322.47|324.89|322.89|324.89|322.89|324.37|322.37|0
1642766770000|2022-01-21 12:06:10|325.09|323.09|325.51|323.51|326.13|324.13|325.09|323.09|0
1642766780000|2022-01-21 12:06:20|326.34|324.34|326.34|324.34|327.17|325.17|326.34|324.34|0
1642766790000|2022-01-21 12:06:30|326.54|324.54|326.34|324.34|326.54|324.54|326.34|324.34|0
1642766800000|2022-01-21 12:06:40|327.37|325.37|327.27|325.27|327.37|325.37|326.75|324.75|0
1642766810000|2022-01-21 12:06:50|326.75|324.75|327.48|325.48|327.48|325.48|326.75|324.75|0
1642766820000|2022-01-21 12:07:00|327.69|325.69|327.79|325.79|327.79|325.79|327.37|325.37|0
1642766830000|2022-01-21 12:07:10|328.41|326.41|328.52|326.52|328.62|326.62|328.31|326.31|0
1642766840000|2022-01-21 12:07:20|328.62|326.62|328.62|326.62|329.35|327.35|328.62|326.62|0
1642766850000|2022-01-21 12:07:30|328.83|326.83|328.62|326.62|328.83|326.83|328.62|326.62|0
1642766860000|2022-01-21 12:07:40|327.99|325.99|328.83|326.83|329.24|327.24|327.99|325.99|0
1642766870000|2022-01-21 12:07:50|328.62|326.62|328.2|326.2|328.62|326.62|327.79|325.79|0
1642766880000|2022-01-21 12:08:00|328.62|326.62|328.83|326.83|328.83|326.83|328.2|326.2|0
1642766890000|2022-01-21 12:08:10|328.41|326.41|328.41|326.41|328.62|326.62|328.41|326.41|0
1642766900000|2022-01-21 12:08:20|327.89|325.89|328.41|326.41|328.62|326.62|327.58|325.58|0
1642766910000|2022-01-21 12:08:30|328.2|326.2|328.83|326.83|328.93|326.93|328.2|326.2|0
1642766920000|2022-01-21 12:08:40|328.52|326.52|328.52|326.52|328.52|326.52|328.41|326.41|0
1642766930000|2022-01-21 12:08:50|328.62|326.62|328.83|326.83|328.83|326.83|328.62|326.62|0
1642766940000|2022-01-21 12:09:00|328.41|326.41|328.82|326.82|328.82|326.82|328.41|326.41|0
1642766950000|2022-01-21 12:09:10|329.03|327.03|328.62|326.62|329.45|327.45|328.62|326.62|0
1642766960000|2022-01-21 12:09:20|328.41|326.41|327.99|325.99|328.41|326.41|327.79|325.79|0
1642766970000|2022-01-21 12:09:30|327.89|325.89|327.48|325.48|327.89|325.89|327.48|325.48|0
1642766980000|2022-01-21 12:09:40|327.37|325.37|327.69|325.69|327.79|325.79|327.37|325.37|0
1642766990000|2022-01-21 12:09:50|327.79|325.79|328.2|326.2|328.2|326.2|327.79|325.79|0
1642767000000|2022-01-21 12:10:00|328.31|326.31|327.99|325.99|328.31|326.31|327.99|325.99|0
1642767010000|2022-01-21 12:10:10|328.2|326.2|328.2|326.2|328.41|326.41|327.99|325.99|0
1642767020000|2022-01-21 12:10:20|328.82|326.82|328.62|326.62|328.82|326.82|328.62|326.62|0
1642767030000|2022-01-21 12:10:30|329.24|327.24|329.56|327.56|329.66|327.66|329.24|327.24|0
1642767040000|2022-01-21 12:10:40|330.91|328.91|330.81|328.81|331.01|329.01|330.81|328.81|0
1642767050000|2022-01-21 12:10:50|331.11|329.11|330.91|328.91|331.11|329.11|330.91|328.91|0
1642767060000|2022-01-21 12:11:00|330.81|328.81|330.7|328.7|330.81|328.81|330.7|328.7|0
1642767070000|2022-01-21 12:11:10|330.91|328.91|331.32|329.32|331.32|329.32|330.91|328.91|0
1642767080000|2022-01-21 12:11:20|331.53|329.53|329.66|327.66|331.53|329.53|329.66|327.66|0
1642767090000|2022-01-21 12:11:30|329.86|327.86|330.9|328.9|330.9|328.9|329.86|327.86|0
1642767100000|2022-01-21 12:11:40|330.49|328.49|330.07|328.07|330.49|328.49|329.86|327.86|0
1642767110000|2022-01-21 12:11:50|329.76|327.76|329.86|327.86|330.49|328.49|329.76|327.76|0
1642767120000|2022-01-21 12:12:00|329.24|327.24|329.86|327.86|329.86|327.86|329.24|327.24|0
1642767130000|2022-01-21 12:12:10|330.18|328.18|329.45|327.45|330.18|328.18|329.45|327.45|0
1642767140000|2022-01-21 12:12:20|329.66|327.66|329.03|327.03|329.66|327.66|329.03|327.03|0
1642767150000|2022-01-21 12:12:30|329.24|327.24|329.66|327.66|329.66|327.66|329.24|327.24|0
1642767160000|2022-01-21 12:12:40|329.86|327.86|330.9|328.9|330.9|328.9|329.86|327.86|0
1642767170000|2022-01-21 12:12:50|331.32|329.32|331.74|329.74|331.95|329.95|331.32|329.32|0
1642767180000|2022-01-21 12:13:00|331.11|329.11|329.86|327.86|331.32|329.32|329.86|327.86|0
1642767190000|2022-01-21 12:13:10|330.28|328.28|330.28|328.28|330.28|328.28|330.28|328.28|0
1642767200000|2022-01-21 12:13:20|330.39|328.39|330.18|328.18|330.6|328.6|330.18|328.18|0
1642767210000|2022-01-21 12:13:30|330.07|328.07|328.93|326.93|330.07|328.07|328.93|326.93|0
1642767220000|2022-01-21 12:13:40|328.82|326.82|329.45|327.45|329.45|327.45|328.82|326.82|0
1642767230000|2022-01-21 12:13:50|330.07|328.07|329.86|327.86|330.07|328.07|329.65|327.65|0
1642767240000|2022-01-21 12:14:00|330.07|328.07|329.24|327.24|330.18|328.18|329.24|327.24|0
1642767250000|2022-01-21 12:14:10|329.14|327.14|329.24|327.24|329.24|327.24|328.82|326.82|0
1642767260000|2022-01-21 12:14:20|329.03|327.03|329.03|327.03|329.24|327.24|329.03|327.03|0
1642767270000|2022-01-21 12:14:30|328.82|326.82|328.82|326.82|328.93|326.93|328.82|326.82|0
1642767280000|2022-01-21 12:14:40|327.58|325.58|327.89|325.89|327.89|325.89|327.58|325.58|0
1642767290000|2022-01-21 12:14:50|328.41|326.41|328.1|326.1|328.41|326.41|327.58|325.58|0
1642767300000|2022-01-21 12:15:00|328.41|326.41|327.78|325.78|328.41|326.41|327.78|325.78|0
1642767310000|2022-01-21 12:15:10|327.37|325.37|328.1|326.1|328.1|326.1|327.37|325.37|0
1642767320000|2022-01-21 12:15:20|327.99|325.99|327.37|325.37|327.99|325.99|327.37|325.37|0
1642767330000|2022-01-21 12:15:30|327.68|325.68|327.37|325.37|327.78|325.78|327.37|325.37|0
1642767340000|2022-01-21 12:15:40|326.95|324.95|327.16|325.16|327.16|325.16|326.95|324.95|0
1642767350000|2022-01-21 12:15:50|327.06|325.06|326.65|324.65|327.06|325.06|326.65|324.65|0
1642767360000|2022-01-21 12:16:00|326.85|324.85|326.95|324.95|326.95|324.95|326.65|324.65|0
1642767370000|2022-01-21 12:16:10|326.75|324.75|326.95|324.95|326.95|324.95|326.65|324.65|0
1642767380000|2022-01-21 12:16:20|327.16|325.16|326.75|324.75|327.16|325.16|326.75|324.75|0
1642767390000|2022-01-21 12:16:30|326.95|324.95|326.33|324.33|326.95|324.95|326.23|324.23|0
1642767400000|2022-01-21 12:16:40|326.65|324.65|326.33|324.33|326.65|324.65|326.33|324.33|0
1642767410000|2022-01-21 12:16:50|325.71|323.71|325.5|323.5|325.71|323.71|325.5|323.5|0
1642767420000|2022-01-21 12:17:00|325.3|323.3|325.09|323.09|325.3|323.3|324.99|322.99|0
1642767430000|2022-01-21 12:17:10|324.68|322.68|324.16|322.16|324.68|322.68|324.16|322.16|0
1642767440000|2022-01-21 12:17:20|323.85|321.85|324.58|322.58|324.58|322.58|323.85|321.85|0
1642767450000|2022-01-21 12:17:30|324.26|322.26|324.88|322.88|324.88|322.88|324.26|322.26|0
1642767460000|2022-01-21 12:17:40|325.3|323.3|325.3|323.3|325.3|323.3|325.09|323.09|0
1642767470000|2022-01-21 12:17:50|325.5|323.5|325.3|323.3|325.92|323.92|325.3|323.3|0
1642767480000|2022-01-21 12:18:00|325.2|323.2|325.3|323.3|325.3|323.3|324.58|322.58|0
1642767490000|2022-01-21 12:18:10|324.67|322.67|324.37|322.37|324.67|322.67|324.05|322.05|0
1642767500000|2022-01-21 12:18:20|324.67|322.67|324.47|322.47|324.67|322.67|324.26|322.26|0
1642767510000|2022-01-21 12:18:30|324.26|322.26|324.47|322.47|324.67|322.67|324.26|322.26|0
1642767520000|2022-01-21 12:18:40|324.67|322.67|323.85|321.85|324.67|322.67|323.85|321.85|0
1642767530000|2022-01-21 12:18:50|324.05|322.05|323.23|321.23|324.05|322.05|323.23|321.23|0
1642767540000|2022-01-21 12:19:00|323.43|321.43|323.43|321.43|323.43|321.43|323.43|321.43|0
1642767550000|2022-01-21 12:19:10|323.23|321.23|323.02|321.02|323.43|321.43|323.02|321.02|0
1642767560000|2022-01-21 12:19:20|323.34|321.34|322.61|320.61|323.34|321.34|322.61|320.61|0
1642767570000|2022-01-21 12:19:30|323.02|321.02|323.64|321.64|323.64|321.64|323.02|321.02|0
1642767580000|2022-01-21 12:19:40|323.43|321.43|323.43|321.43|323.43|321.43|323.02|321.02|0
1642767590000|2022-01-21 12:19:50|323.85|321.85|324.05|322.05|324.05|322.05|323.85|321.85|0
1642767600000|2022-01-21 12:20:00|323.95|321.95|323.85|321.85|324.05|322.05|323.85|321.85|0
1642767610000|2022-01-21 12:20:10|323.43|321.43|323.02|321.02|323.43|321.43|323.02|321.02|0
1642767620000|2022-01-21 12:20:20|323.54|321.54|323.43|321.43|323.54|321.54|323.23|321.23|0
1642767630000|2022-01-21 12:20:30|323.64|321.64|322.81|320.81|323.64|321.64|322.81|320.81|0
1642767640000|2022-01-21 12:20:40|323.02|321.02|322.81|320.81|323.02|321.02|322.81|320.81|0
1642767650000|2022-01-21 12:20:50|322.92|320.92|323.02|321.02|323.02|321.02|322.81|320.81|0
1642767660000|2022-01-21 12:21:00|322.61|320.61|322.2|320.2|322.61|320.61|322.1|320.1|0
1642767670000|2022-01-21 12:21:10|322.3|320.3|322.3|320.3|322.4|320.4|322.3|320.3|0
1642767680000|2022-01-21 12:21:20|322.2|320.2|322.4|320.4|322.4|320.4|321.99|319.99|0
1642767690000|2022-01-21 12:21:30|322.51|320.51|323.02|321.02|323.02|321.02|322.51|320.51|0
1642767700000|2022-01-21 12:21:40|322.51|320.51|322.2|320.2|322.61|320.61|322.2|320.2|0
1642767710000|2022-01-21 12:21:50|321.58|319.58|321.78|319.78|321.78|319.78|321.58|319.58|0
1642767720000|2022-01-21 12:22:00|321.89|319.89|321.99|319.99|321.99|319.99|321.68|319.68|0
1642767730000|2022-01-21 12:22:10|321.78|319.78|322.81|320.81|322.81|320.81|321.78|319.78|0
1642767740000|2022-01-21 12:22:20|322.92|320.92|323.23|321.23|323.23|321.23|322.92|320.92|0
1642767750000|2022-01-21 12:22:30|322.81|320.81|322.4|320.4|322.92|320.92|322.4|320.4|0
1642767760000|2022-01-21 12:22:40|322.2|320.2|321.99|319.99|322.2|320.2|321.99|319.99|0
1642767770000|2022-01-21 12:22:50|322.2|320.2|322.1|320.1|322.2|320.2|322.1|320.1|0
1642767780000|2022-01-21 12:23:00|321.78|319.78|321.99|319.99|321.99|319.99|321.78|319.78|0
1642767790000|2022-01-21 12:23:10|322.2|320.2|321.58|319.58|322.2|320.2|321.58|319.58|0
1642767800000|2022-01-21 12:23:20|322.2|320.2|322.1|320.1|322.4|320.4|322.1|320.1|0
1642767810000|2022-01-21 12:23:30|321.99|319.99|322.71|320.71|322.81|320.81|321.99|319.99|0
1642767820000|2022-01-21 12:23:40|322.4|320.4|323.02|321.02|323.02|321.02|322.4|320.4|0
1642767830000|2022-01-21 12:23:50|323.23|321.23|322.92|320.92|323.23|321.23|322.81|320.81|0
1642767840000|2022-01-21 12:24:00|322.71|320.71|322.61|320.61|322.71|320.71|322.61|320.61|0
1642767850000|2022-01-21 12:24:10|323.02|321.02|322.19|320.19|323.02|321.02|322.19|320.19|0
1642767860000|2022-01-21 12:24:20|321.78|319.78|322.4|320.4|322.81|320.81|321.78|319.78|0
1642767870000|2022-01-21 12:24:30|322.51|320.51|322.3|320.3|322.51|320.51|321.37|319.37|0
1642767880000|2022-01-21 12:24:40|322.19|320.19|322.4|320.4|322.61|320.61|322.19|320.19|0
1642767890000|2022-01-21 12:24:50|322.19|320.19|323.23|321.23|323.23|321.23|322.19|320.19|0
1642767900000|2022-01-21 12:25:00|322.61|320.61|323.23|321.23|323.23|321.23|322.61|320.61|0
1642767910000|2022-01-21 12:25:10|323.33|321.33|323.75|321.75|323.95|321.95|323.33|321.33|0
1642767920000|2022-01-21 12:25:20|323.95|321.95|324.67|322.67|324.78|322.78|323.95|321.95|0
1642767930000|2022-01-21 12:25:30|324.88|322.88|324.46|322.46|324.88|322.88|324.46|322.46|0
1642767940000|2022-01-21 12:25:40|324.57|322.57|324.78|322.78|324.78|322.78|324.46|322.46|0
1642767950000|2022-01-21 12:25:50|324.46|322.46|323.95|321.95|324.46|322.46|323.95|321.95|0
1642767960000|2022-01-21 12:26:00|324.05|322.05|323.43|321.43|324.05|322.05|323.43|321.43|0
1642767970000|2022-01-21 12:26:10|323.54|321.54|323.75|321.75|323.75|321.75|323.54|321.54|0
1642767980000|2022-01-21 12:26:20|323.64|321.64|323.64|321.64|323.84|321.84|323.64|321.64|0
1642767990000|2022-01-21 12:26:30|324.26|322.26|324.67|322.67|324.67|322.67|324.26|322.26|0
1642768000000|2022-01-21 12:26:40|324.88|322.88|324.88|322.88|325.08|323.08|324.88|322.88|0
1642768010000|2022-01-21 12:26:50|324.46|322.46|324.05|322.05|324.46|322.46|324.05|322.05|0
1642768020000|2022-01-21 12:27:00|323.95|321.95|323.64|321.64|323.95|321.95|323.64|321.64|0
1642768030000|2022-01-21 12:27:10|323.84|321.84|324.46|322.46|324.46|322.46|323.84|321.84|0
1642768040000|2022-01-21 12:27:20|324.88|322.88|324.88|322.88|324.88|322.88|324.67|322.67|0
1642768050000|2022-01-21 12:27:30|324.67|322.67|324.88|322.88|325.08|323.08|324.67|322.67|0
1642768060000|2022-01-21 12:27:40|325.08|323.08|325.08|323.08|325.08|323.08|324.88|322.88|0
1642768070000|2022-01-21 12:27:50|325.29|323.29|325.7|323.7|325.81|323.81|325.29|323.29|0
1642768080000|2022-01-21 12:28:00|325.5|323.5|325.7|323.7|325.7|323.7|325.5|323.5|0
1642768090000|2022-01-21 12:28:10|325.91|323.91|325.91|323.91|326.12|324.12|325.91|323.91|0
1642768100000|2022-01-21 12:28:20|325.5|323.5|325.29|323.29|325.7|323.7|325.29|323.29|0
1642768110000|2022-01-21 12:28:30|324.88|322.88|325.08|323.08|325.29|323.29|324.88|322.88|0
1642768120000|2022-01-21 12:28:40|324.46|322.46|324.67|322.67|324.78|322.78|324.46|322.46|0
1642768130000|2022-01-21 12:28:50|324.88|322.88|324.46|322.46|324.88|322.88|324.46|322.46|0
1642768140000|2022-01-21 12:29:00|324.26|322.26|324.67|322.67|324.67|322.67|324.26|322.26|0
1642768150000|2022-01-21 12:29:10|325.29|323.29|325.5|323.5|325.5|323.5|325.29|323.29|0
1642768160000|2022-01-21 12:29:20|325.7|323.7|325.7|323.7|325.91|323.91|325.5|323.5|0
1642768170000|2022-01-21 12:29:30|325.5|323.5|325.5|323.5|325.5|323.5|325.5|323.5|0
1642768180000|2022-01-21 12:29:40|325.4|323.4|325.29|323.29|325.5|323.5|325.29|323.29|0
1642768190000|2022-01-21 12:29:50|325.4|323.4|325.5|323.5|325.5|323.5|324.26|322.26|0
1642768200000|2022-01-21 12:30:00|325.7|323.7|325.6|323.6|325.91|323.91|325.6|323.6|0
1642768210000|2022-01-21 12:30:10|325.5|323.5|325.29|323.29|325.7|323.7|325.29|323.29|0
1642768220000|2022-01-21 12:30:20|325.7|323.7|325.47|323.47|325.7|323.7|324.88|322.88|0
1642768230000|2022-01-21 12:30:30|325.68|323.68|327.13|325.13|327.13|325.13|325.68|323.68|0
1642768240000|2022-01-21 12:30:40|327.34|325.34|326.92|324.92|327.54|325.54|326.92|324.92|0
1642768250000|2022-01-21 12:30:50|326.71|324.71|326.71|324.71|327.13|325.13|326.71|324.71|0
1642768260000|2022-01-21 12:31:00|326.51|324.51|326.71|324.71|326.71|324.71|326.09|324.09|0
1642768270000|2022-01-21 12:31:10|326.51|324.51|326.71|324.71|326.71|324.71|326.3|324.3|0
1642768290000|2022-01-21 12:31:30|326.51|324.51|326.71|324.71|326.71|324.71|326.51|324.51|0
1642768300000|2022-01-21 12:31:40|326.51|324.51|327.13|325.13|327.13|325.13|326.3|324.3|0
1642768310000|2022-01-21 12:31:50|326.92|324.92|327.13|325.13|327.13|325.13|326.92|324.92|0
1642768320000|2022-01-21 12:32:00|327.34|325.34|326.71|324.71|327.34|325.34|326.71|324.71|0
1642768330000|2022-01-21 12:32:10|326.09|324.09|327.13|325.13|327.13|325.13|325.67|323.67|0
1642768340000|2022-01-21 12:32:20|327.54|325.54|326.71|324.71|327.54|325.54|326.71|324.71|0
1642768350000|2022-01-21 12:32:30|327.13|325.13|326.82|324.82|327.13|325.13|326.82|324.82|0
1642768360000|2022-01-21 12:32:40|326.71|324.71|325.67|323.67|326.71|324.71|325.67|323.67|0
1642768370000|2022-01-21 12:32:50|325.47|323.47|325.26|323.26|325.47|323.47|325.16|323.16|0
1642768380000|2022-01-21 12:33:00|325.67|323.67|326.09|324.09|326.09|324.09|325.67|323.67|0
1642768390000|2022-01-21 12:33:10|325.47|323.47|325.88|323.88|325.88|323.88|325.47|323.47|0
1642768400000|2022-01-21 12:33:20|325.67|323.67|325.88|323.88|325.88|323.88|325.67|323.67|0
1642768410000|2022-01-21 12:33:30|325.67|323.67|327.54|325.54|327.54|325.54|325.67|323.67|0
1642768420000|2022-01-21 12:33:40|327.13|325.13|328.17|326.17|328.17|326.17|327.13|325.13|0
1642768430000|2022-01-21 12:33:50|328.38|326.38|327.34|325.34|328.38|326.38|327.34|325.34|0
1642768440000|2022-01-21 12:34:00|327.13|325.13|327.13|325.13|327.13|325.13|326.5|324.5|0
1642768450000|2022-01-21 12:34:10|326.71|324.71|327.54|325.54|327.54|325.54|326.71|324.71|0
1642768460000|2022-01-21 12:34:20|326.92|324.92|327.34|325.34|327.54|325.54|326.71|324.71|0
1642768470000|2022-01-21 12:34:30|326.92|324.92|327.13|325.13|327.13|325.13|326.92|324.92|0
1642768480000|2022-01-21 12:34:40|327.44|325.44|326.09|324.09|327.44|325.44|326.09|324.09|0
1642768490000|2022-01-21 12:34:50|326.4|324.4|326.71|324.71|326.92|324.92|326.4|324.4|0
1642768500000|2022-01-21 12:35:00|326.92|324.92|327.33|325.33|327.33|325.33|326.92|324.92|0
1642768510000|2022-01-21 12:35:10|326.3|324.3|326.5|324.5|326.5|324.5|326.09|324.09|0
1642768520000|2022-01-21 12:35:20|326.92|324.92|326.3|324.3|327.13|325.13|326.3|324.3|0
1642768530000|2022-01-21 12:35:30|326.5|324.5|326.92|324.92|327.13|325.13|326.5|324.5|0
1642768540000|2022-01-21 12:35:40|327.13|325.13|327.33|325.33|327.54|325.54|327.13|325.13|0
1642768550000|2022-01-21 12:35:50|327.13|325.13|327.33|325.33|327.33|325.33|327.13|325.13|0
1642768560000|2022-01-21 12:36:00|326.71|324.71|326.71|324.71|326.71|324.71|326.71|324.71|0
1642768570000|2022-01-21 12:36:10|326.5|324.5|326.09|324.09|326.5|324.5|326.09|324.09|0
1642768580000|2022-01-21 12:36:20|325.88|323.88|325.99|323.99|325.99|323.99|325.88|323.88|0
1642768590000|2022-01-21 12:36:30|325.88|323.88|326.09|324.09|326.09|324.09|325.78|323.78|0
1642768600000|2022-01-21 12:36:40|325.67|323.67|325.67|323.67|325.78|323.78|325.67|323.67|0
1642768610000|2022-01-21 12:36:50|325.46|323.46|325.05|323.05|325.46|323.46|325.05|323.05|0
1642768620000|2022-01-21 12:37:00|325.46|323.46|324.01|322.01|325.46|323.46|324.01|322.01|0
1642768630000|2022-01-21 12:37:10|323.6|321.6|323.6|321.6|323.81|321.81|323.6|321.6|0
1642768640000|2022-01-21 12:37:20|324.01|322.01|324.01|322.01|324.01|322.01|323.81|321.81|0
1642768650000|2022-01-21 12:37:30|323.6|321.6|322.98|320.98|323.81|321.81|322.98|320.98|0
1642768660000|2022-01-21 12:37:40|323.09|321.09|323.19|321.19|323.19|321.19|322.88|320.88|0
1642768670000|2022-01-21 12:37:50|323.29|321.29|322.98|320.98|323.29|321.29|322.98|320.98|0
1642768680000|2022-01-21 12:38:00|322.77|320.77|322.77|320.77|323.19|321.19|322.77|320.77|0
1642768690000|2022-01-21 12:38:10|322.98|320.98|323.19|321.19|323.19|321.19|322.98|320.98|0
1642768700000|2022-01-21 12:38:20|323.81|321.81|324.01|322.01|324.01|322.01|323.6|321.6|0
1642768710000|2022-01-21 12:38:30|323.6|321.6|322.98|320.98|323.81|321.81|322.77|320.77|0
1642768720000|2022-01-21 12:38:40|323.18|321.18|322.98|320.98|323.18|321.18|322.77|320.77|0
1642768730000|2022-01-21 12:38:50|322.88|320.88|323.39|321.39|323.39|321.39|322.77|320.77|0
1642768740000|2022-01-21 12:39:00|322.56|320.56|322.77|320.77|322.77|320.77|322.05|320.05|0
1642768750000|2022-01-21 12:39:10|322.98|320.98|323.18|321.18|323.18|321.18|322.77|320.77|0
1642768760000|2022-01-21 12:39:20|322.77|320.77|322.77|320.77|322.77|320.77|322.56|320.56|0
1642768770000|2022-01-21 12:39:30|322.98|320.98|322.98|320.98|322.98|320.98|322.77|320.77|0
1642768780000|2022-01-21 12:39:40|323.18|321.18|322.98|320.98|323.18|321.18|322.98|320.98|0
1642768790000|2022-01-21 12:39:50|323.18|321.18|322.36|320.36|323.18|321.18|322.15|320.15|0
1642768800000|2022-01-21 12:40:00|322.56|320.56|324.01|322.01|324.01|322.01|322.56|320.56|0
1642768810000|2022-01-21 12:40:10|324.22|322.22|323.8|321.8|324.22|322.22|323.8|321.8|0
1642768820000|2022-01-21 12:40:20|323.6|321.6|323.91|321.91|324.01|322.01|323.6|321.6|0
1642768830000|2022-01-21 12:40:30|323.8|321.8|323.8|321.8|323.8|321.8|323.6|321.6|0
1642768840000|2022-01-21 12:40:40|323.91|321.91|324.22|322.22|324.22|322.22|323.91|321.91|0
1642768850000|2022-01-21 12:40:50|324.01|322.01|324.22|322.22|324.22|322.22|324.01|322.01|0
1642768860000|2022-01-21 12:41:00|324.12|322.12|324.12|322.12|324.22|322.22|324.12|322.12|0
1642768870000|2022-01-21 12:41:10|324.43|322.43|324.43|322.43|324.53|322.53|324.22|322.22|0
1642768880000|2022-01-21 12:41:20|324.22|322.22|324.01|322.01|324.22|322.22|324.01|322.01|0
1642768890000|2022-01-21 12:41:30|324.22|322.22|324.63|322.63|324.63|322.63|324.22|322.22|0
1642768900000|2022-01-21 12:41:40|324.43|322.43|324.84|322.84|324.84|322.84|324.43|322.43|0
1642768910000|2022-01-21 12:41:50|324.63|322.63|324.63|322.63|324.63|322.63|324.43|322.43|0
1642768920000|2022-01-21 12:42:00|324.43|322.43|324.53|322.53|324.84|322.84|324.43|322.43|0
1642768930000|2022-01-21 12:42:10|324.43|322.43|324.63|322.63|324.63|322.63|324.43|322.43|0
1642768940000|2022-01-21 12:42:20|325.05|323.05|324.84|322.84|325.05|323.05|324.84|322.84|0
1642768950000|2022-01-21 12:42:30|325.25|323.25|324.84|322.84|325.46|323.46|324.84|322.84|0
1642768960000|2022-01-21 12:42:40|325.25|323.25|324.63|322.63|325.25|323.25|324.63|322.63|0
1642768970000|2022-01-21 12:42:50|325.25|323.25|325.05|323.05|325.25|323.25|325.05|323.05|0
1642768980000|2022-01-21 12:43:00|325.25|323.25|325.67|323.67|325.67|323.67|325.25|323.25|0
1642768990000|2022-01-21 12:43:10|325.78|323.78|325.78|323.78|325.78|323.78|325.78|323.78|0
1642769000000|2022-01-21 12:43:20|325.88|323.88|326.29|324.29|326.29|324.29|325.88|323.88|0
1642769010000|2022-01-21 12:43:30|326.5|324.5|326.5|324.5|326.5|324.5|326.5|324.5|0
1642769020000|2022-01-21 12:43:40|326.71|324.71|326.5|324.5|326.71|324.71|326.5|324.5|0
1642769030000|2022-01-21 12:43:50|326.61|324.61|326.71|324.71|326.71|324.71|326.5|324.5|0
1642769040000|2022-01-21 12:44:00|326.19|324.19|326.61|324.61|326.61|324.61|326.19|324.19|0
1642769050000|2022-01-21 12:44:10|326.71|324.71|326.29|324.29|326.71|324.71|326.29|324.29|0
1642769060000|2022-01-21 12:44:20|326.71|324.71|326.71|324.71|326.71|324.71|326.71|324.71|0
1642769070000|2022-01-21 12:44:30|326.91|324.91|326.91|324.91|327.12|325.12|326.91|324.91|0
1642769080000|2022-01-21 12:44:40|327.12|325.12|327.12|325.12|327.12|325.12|327.12|325.12|0
1642769090000|2022-01-21 12:44:50|326.5|324.5|326.5|324.5|326.5|324.5|326.29|324.29|0
1642769100000|2022-01-21 12:45:00|326.61|324.61|326.91|324.91|326.91|324.91|326.61|324.61|0
1642769110000|2022-01-21 12:45:10|327.12|325.12|327.23|325.23|327.75|325.75|327.12|325.12|0
1642769120000|2022-01-21 12:45:20|327.33|325.33|326.29|324.29|327.33|325.33|326.29|324.29|0
1642769130000|2022-01-21 12:45:30|325.88|323.88|325.67|323.67|325.88|323.88|325.67|323.67|0
1642769140000|2022-01-21 12:45:40|326.08|324.08|325.88|323.88|326.08|324.08|325.88|323.88|0
1642769150000|2022-01-21 12:45:50|325.67|323.67|325.46|323.46|325.67|323.67|325.46|323.46|0
1642769160000|2022-01-21 12:46:00|325.25|323.25|325.05|323.05|325.46|323.46|325.05|323.05|0
1642769170000|2022-01-21 12:46:10|324.63|322.63|324.42|322.42|324.63|322.63|324.42|322.42|0
1642769180000|2022-01-21 12:46:20|324.63|322.63|324.42|322.42|324.63|322.63|324.22|322.22|0
1642769190000|2022-01-21 12:46:30|325.25|323.25|325.25|323.25|325.67|323.67|325.25|323.25|0
1642769200000|2022-01-21 12:46:40|325.36|323.36|325.67|323.67|325.67|323.67|325.36|323.36|0
1642769210000|2022-01-21 12:46:50|326.08|324.08|326.71|324.71|326.71|324.71|326.08|324.08|0
1642769220000|2022-01-21 12:47:00|326.91|324.91|326.71|324.71|326.91|324.91|326.71|324.71|0
1642769230000|2022-01-21 12:47:10|327.12|325.12|327.54|325.54|327.54|325.54|327.12|325.12|0
1642769240000|2022-01-21 12:47:20|327.33|325.33|327.02|325.02|327.33|325.33|327.02|325.02|0
1642769250000|2022-01-21 12:47:30|326.71|324.71|327.23|325.23|327.23|325.23|326.71|324.71|0
1642769260000|2022-01-21 12:47:40|327.12|325.12|326.29|324.29|327.23|325.23|326.29|324.29|0
1642769270000|2022-01-21 12:47:50|326.4|324.4|326.61|324.61|326.61|324.61|326.4|324.4|0
1642769280000|2022-01-21 12:48:00|326.29|324.29|326.29|324.29|326.4|324.4|326.08|324.08|0
1642769290000|2022-01-21 12:48:10|326.5|324.5|327.12|325.12|327.12|325.12|326.5|324.5|0
1642769300000|2022-01-21 12:48:20|327.33|325.33|327.33|325.33|327.33|325.33|327.12|325.12|0
1642769310000|2022-01-21 12:48:30|327.12|325.12|326.29|324.29|327.12|325.12|326.29|324.29|0
1642769320000|2022-01-21 12:48:40|326.5|324.5|326.5|324.5|326.71|324.71|326.5|324.5|0
1642769330000|2022-01-21 12:48:50|326.29|324.29|326.5|324.5|326.71|324.71|326.29|324.29|0
1642769340000|2022-01-21 12:49:00|326.7|324.7|326.91|324.91|326.91|324.91|326.61|324.61|0
1642769350000|2022-01-21 12:49:10|326.7|324.7|327.12|325.12|327.12|325.12|326.7|324.7|0
1642769360000|2022-01-21 12:49:20|326.91|324.91|326.61|324.61|327.12|325.12|326.19|324.19|0
1642769370000|2022-01-21 12:49:30|326.4|324.4|326.19|324.19|326.5|324.5|326.08|324.08|0
1642769380000|2022-01-21 12:49:40|326.08|324.08|326.4|324.4|326.4|324.4|326.08|324.08|0
1642769390000|2022-01-21 12:49:50|326.7|324.7|326.7|324.7|326.7|324.7|326.29|324.29|0
1642769400000|2022-01-21 12:50:00|326.5|324.5|326.91|324.91|326.91|324.91|326.5|324.5|0
1642769410000|2022-01-21 12:50:10|327.12|325.12|327.33|325.33|327.33|325.33|327.12|325.12|0
1642769420000|2022-01-21 12:50:20|327.12|325.12|326.5|324.5|327.12|325.12|326.5|324.5|0
1642769430000|2022-01-21 12:50:30|326.19|324.19|326.08|324.08|326.29|324.29|326.08|324.08|0
1642769440000|2022-01-21 12:50:40|326.29|324.29|325.87|323.87|326.29|324.29|325.87|323.87|0
1642769450000|2022-01-21 12:50:50|326.08|324.08|325.98|323.98|326.08|324.08|325.98|323.98|0
1642769460000|2022-01-21 12:51:00|325.87|323.87|325.77|323.77|326.08|324.08|325.77|323.77|0
1642769470000|2022-01-21 12:51:10|325.67|323.67|325.36|323.36|325.67|323.67|325.04|323.04|0
1642769480000|2022-01-21 12:51:20|325.46|323.46|324.94|322.94|325.46|323.46|324.94|322.94|0
1642769490000|2022-01-21 12:51:30|324.84|322.84|324.84|322.84|325.04|323.04|324.84|322.84|0
1642769500000|2022-01-21 12:51:40|324.63|322.63|324.42|322.42|324.63|322.63|324.42|322.42|0
1642769510000|2022-01-21 12:51:50|324.53|322.53|324.84|322.84|325.04|323.04|324.53|322.53|0
1642769520000|2022-01-21 12:52:00|325.04|323.04|325.04|323.04|325.04|323.04|324.94|322.94|0
1642769530000|2022-01-21 12:52:10|325.46|323.46|325.04|323.04|325.46|323.46|325.04|323.04|0
1642769540000|2022-01-21 12:52:20|325.46|323.46|325.67|323.67|325.67|323.67|325.25|323.25|0
1642769550000|2022-01-21 12:52:30|325.04|323.04|325.15|323.15|325.25|323.25|325.04|323.04|0
1642769560000|2022-01-21 12:52:40|325.25|323.25|325.66|323.66|325.66|323.66|325.25|323.25|0
1642769570000|2022-01-21 12:52:50|325.87|323.87|325.87|323.87|326.29|324.29|325.87|323.87|0
1642769580000|2022-01-21 12:53:00|325.98|323.98|326.81|324.81|326.81|324.81|325.98|323.98|0
1642769590000|2022-01-21 12:53:10|326.5|324.5|326.5|324.5|326.5|324.5|326.29|324.29|0
1642769600000|2022-01-21 12:53:20|326.7|324.7|326.08|324.08|326.7|324.7|326.08|324.08|0
1642769610000|2022-01-21 12:53:30|326.19|324.19|326.5|324.5|326.5|324.5|326.19|324.19|0
1642769620000|2022-01-21 12:53:40|326.6|324.6|326.7|324.7|326.7|324.7|326.6|324.6|0
1642769630000|2022-01-21 12:53:50|327.33|325.33|327.53|325.53|327.53|325.53|327.33|325.33|0
1642769640000|2022-01-21 12:54:00|327.33|325.33|327.85|325.85|327.95|325.95|327.33|325.33|0
1642769650000|2022-01-21 12:54:10|328.58|326.58|328.68|326.68|328.99|326.99|328.58|326.58|0
1642769660000|2022-01-21 12:54:20|328.99|326.99|328.37|326.37|328.99|326.99|328.37|326.37|0
1642769670000|2022-01-21 12:54:30|328.27|326.27|327.74|325.74|328.27|326.27|327.74|325.74|0
1642769680000|2022-01-21 12:54:40|327.95|325.95|328.99|326.99|328.99|326.99|327.95|325.95|0
1642769690000|2022-01-21 12:54:50|328.78|326.78|328.89|326.89|328.89|326.89|328.78|326.78|0
1642769700000|2022-01-21 12:55:00|328.99|326.99|328.78|326.78|328.99|326.99|328.37|326.37|0
1642769710000|2022-01-21 12:55:10|328.99|326.99|329.2|327.2|329.2|327.2|328.78|326.78|0
1642769720000|2022-01-21 12:55:20|328.99|326.99|328.57|326.57|328.99|326.99|328.57|326.57|0
1642769730000|2022-01-21 12:55:30|328.78|326.78|329.41|327.41|329.41|327.41|328.78|326.78|0
1642769740000|2022-01-21 12:55:40|329.62|327.62|329.41|327.41|329.62|327.62|329.41|327.41|0
1642769750000|2022-01-21 12:55:50|329.83|327.83|330.24|328.24|330.66|328.66|329.83|327.83|0
1642769760000|2022-01-21 12:56:00|330.03|328.03|330.24|328.24|330.24|328.24|330.03|328.03|0
1642769770000|2022-01-21 12:56:10|330.45|328.45|330.45|328.45|330.45|328.45|330.24|328.24|0
1642769780000|2022-01-21 12:56:20|330.24|328.24|330.24|328.24|330.24|328.24|330.24|328.24|0
1642769790000|2022-01-21 12:56:30|330.45|328.45|331.08|329.08|331.08|329.08|330.45|328.45|0
1642769800000|2022-01-21 12:56:40|330.87|328.87|330.45|328.45|330.87|328.87|330.45|328.45|0
1642769810000|2022-01-21 12:56:50|330.66|328.66|330.45|328.45|330.98|328.98|330.45|328.45|0
1642769820000|2022-01-21 12:57:00|330.56|328.56|330.45|328.45|330.87|328.87|330.45|328.45|0
1642769830000|2022-01-21 12:57:10|330.03|328.03|330.03|328.03|330.24|328.24|330.03|328.03|0
1642769840000|2022-01-21 12:57:20|329.82|327.82|330.03|328.03|330.24|328.24|329.82|327.82|0
1642769850000|2022-01-21 12:57:30|329.62|327.62|328.78|326.78|329.62|327.62|328.78|326.78|0
1642769860000|2022-01-21 12:57:40|328.99|326.99|328.78|326.78|328.99|326.99|328.78|326.78|0
1642769870000|2022-01-21 12:57:50|328.89|326.89|328.89|326.89|328.89|326.89|328.89|326.89|0
1642769880000|2022-01-21 12:58:00|328.37|326.37|328.57|326.57|328.57|326.57|328.06|326.06|0
1642769890000|2022-01-21 12:58:10|328.16|326.16|328.57|326.57|328.57|326.57|327.95|325.95|0
1642769900000|2022-01-21 12:58:20|328.78|326.78|328.26|326.26|328.78|326.78|328.26|326.26|0
1642769910000|2022-01-21 12:58:30|328.36|326.36|327.74|325.74|328.36|326.36|327.74|325.74|0
1642769920000|2022-01-21 12:58:40|328.16|326.16|328.36|326.36|328.36|326.36|328.16|326.16|0
1642769930000|2022-01-21 12:58:50|327.95|325.95|327.74|325.74|327.95|325.95|327.74|325.74|0
1642769940000|2022-01-21 12:59:00|327.95|325.95|326.28|324.28|327.95|325.95|326.28|324.28|0
1642769950000|2022-01-21 12:59:10|326.49|324.49|326.28|324.28|326.49|324.49|326.28|324.28|0
1642769960000|2022-01-21 12:59:20|326.49|324.49|326.49|324.49|326.49|324.49|326.49|324.49|0
1642769970000|2022-01-21 12:59:30|326.28|324.28|326.28|324.28|326.49|324.49|326.28|324.28|0
1642769980000|2022-01-21 12:59:40|326.39|324.39|326.49|324.49|326.49|324.49|326.28|324.28|0
1642769990000|2022-01-21 12:59:50|326.7|324.7|326.49|324.49|326.7|324.7|326.49|324.49|0
1642770000000|2022-01-21 13:00:00|326.28|324.28|326.08|324.08|326.28|324.28|326.08|324.08|0
1642770010000|2022-01-21 13:00:10|326.91|324.91|326.49|324.49|327.12|325.12|326.08|324.08|0
1642770020000|2022-01-21 13:00:20|326.08|324.08|326.49|324.49|327.12|325.12|326.08|324.08|0
1642770030000|2022-01-21 13:00:30|326.7|324.7|326.7|324.7|326.7|324.7|326.49|324.49|0
1642770040000|2022-01-21 13:00:40|327.32|325.32|326.91|324.91|327.32|325.32|326.7|324.7|0
1642770050000|2022-01-21 13:00:50|326.7|324.7|326.91|324.91|326.91|324.91|326.7|324.7|0
1642770060000|2022-01-21 13:01:00|326.7|324.7|326.91|324.91|327.12|325.12|326.7|324.7|0
1642770070000|2022-01-21 13:01:10|327.12|325.12|328.16|326.16|328.16|326.16|327.12|325.12|0
1642770080000|2022-01-21 13:01:20|327.95|325.95|327.95|325.95|328.16|326.16|327.95|325.95|0
1642770090000|2022-01-21 13:01:30|327.74|325.74|327.53|325.53|327.74|325.74|327.53|325.53|0
1642770100000|2022-01-21 13:01:40|327.32|325.32|327.11|325.11|327.32|325.32|327.11|325.11|0
1642770110000|2022-01-21 13:01:50|326.7|324.7|327.95|325.95|327.95|325.95|326.7|324.7|0
1642770120000|2022-01-21 13:02:00|328.16|326.16|328.15|326.15|328.16|326.16|327.95|325.95|0
1642770130000|2022-01-21 13:02:10|327.95|325.95|327.53|325.53|327.95|325.95|327.53|325.53|0
1642770140000|2022-01-21 13:02:20|327.74|325.74|327.74|325.74|327.74|325.74|327.53|325.53|0
1642770150000|2022-01-21 13:02:30|327.53|325.53|327.95|325.95|327.95|325.95|327.53|325.53|0
1642770160000|2022-01-21 13:02:40|327.74|325.74|327.95|325.95|327.95|325.95|327.74|325.74|0
1642770170000|2022-01-21 13:02:50|328.15|326.15|328.57|326.57|328.57|326.57|328.15|326.15|0
1642770180000|2022-01-21 13:03:00|328.36|326.36|328.78|326.78|328.78|326.78|328.36|326.36|0
1642770190000|2022-01-21 13:03:10|328.36|326.36|328.36|326.36|328.36|326.36|328.15|326.15|0
1642770200000|2022-01-21 13:03:20|328.15|326.15|328.15|326.15|328.15|326.15|328.15|326.15|0
1642770210000|2022-01-21 13:03:30|328.36|326.36|328.15|326.15|328.36|326.36|327.95|325.95|0
1642770220000|2022-01-21 13:03:40|327.74|325.74|328.78|326.78|328.78|326.78|327.74|325.74|0
1642770230000|2022-01-21 13:03:50|328.99|326.99|329.61|327.61|329.61|327.61|328.99|326.99|0
1642770240000|2022-01-21 13:04:00|329.4|327.4|329.2|327.2|329.82|327.82|329.2|327.2|0
1642770250000|2022-01-21 13:04:10|328.99|326.99|328.78|326.78|328.99|326.99|328.78|326.78|0
1642770260000|2022-01-21 13:04:20|328.57|326.57|328.36|326.36|328.57|326.57|328.36|326.36|0
1642770270000|2022-01-21 13:04:30|328.57|326.57|328.36|326.36|328.78|326.78|328.36|326.36|0
1642770280000|2022-01-21 13:04:40|328.57|326.57|328.57|326.57|328.57|326.57|328.36|326.36|0
1642770290000|2022-01-21 13:04:50|328.78|326.78|329.2|327.2|329.2|327.2|328.78|326.78|0
1642770300000|2022-01-21 13:05:00|328.99|326.99|328.57|326.57|328.99|326.99|328.57|326.57|0
1642770310000|2022-01-21 13:05:10|328.78|326.78|328.36|326.36|328.99|326.99|328.36|326.36|0
1642770320000|2022-01-21 13:05:20|327.53|325.53|327.53|325.53|327.74|325.74|327.53|325.53|0
1642770330000|2022-01-21 13:05:30|327.74|325.74|327.74|325.74|328.15|326.15|327.74|325.74|0
1642770340000|2022-01-21 13:05:40|328.15|326.15|327.74|325.74|328.15|326.15|327.53|325.53|0
1642770350000|2022-01-21 13:05:50|327.95|325.95|327.53|325.53|327.95|325.95|327.53|325.53|0
1642770360000|2022-01-21 13:06:00|327.11|325.11|327.11|325.11|327.11|325.11|327.11|325.11|0
1642770370000|2022-01-21 13:06:10|326.7|324.7|326.49|324.49|326.7|324.7|326.28|324.28|0
1642770380000|2022-01-21 13:06:20|326.28|324.28|326.49|324.49|326.7|324.7|326.28|324.28|0
1642770390000|2022-01-21 13:06:30|326.9|324.9|327.11|325.11|327.11|325.11|326.9|324.9|0
1642770400000|2022-01-21 13:06:40|327.32|325.32|327.94|325.94|327.94|325.94|327.32|325.32|0
1642770410000|2022-01-21 13:06:50|328.15|326.15|328.15|326.15|328.15|326.15|327.74|325.74|0
1642770420000|2022-01-21 13:07:00|328.36|326.36|328.57|326.57|328.57|326.57|328.36|326.36|0
1642770430000|2022-01-21 13:07:10|328.78|326.78|327.94|325.94|328.78|326.78|327.94|325.94|0
1642770440000|2022-01-21 13:07:20|327.74|325.74|327.53|325.53|327.74|325.74|327.53|325.53|0
1642770450000|2022-01-21 13:07:30|327.32|325.32|328.15|326.15|328.15|326.15|327.32|325.32|0
1642770460000|2022-01-21 13:07:40|328.36|326.36|328.78|326.78|328.78|326.78|328.36|326.36|0
1642770470000|2022-01-21 13:07:50|328.36|326.36|328.36|326.36|328.36|326.36|328.36|326.36|0
1642770480000|2022-01-21 13:08:00|328.57|326.57|328.68|326.68|328.78|326.78|328.57|326.57|0
1642770490000|2022-01-21 13:08:10|328.57|326.57|328.57|326.57|328.57|326.57|328.57|326.57|0
1642770500000|2022-01-21 13:08:20|328.36|326.36|328.15|326.15|328.36|326.36|327.74|325.74|0
1642770510000|2022-01-21 13:08:30|327.94|325.94|327.94|325.94|328.05|326.05|327.94|325.94|0
1642770520000|2022-01-21 13:08:40|327.32|325.32|327.32|325.32|327.32|325.32|327.32|325.32|0
1642770530000|2022-01-21 13:08:50|327.53|325.53|327.11|325.11|327.53|325.53|327.11|325.11|0
1642770540000|2022-01-21 13:09:00|327.32|325.32|327.11|325.11|327.32|325.32|327.11|325.11|0
1642770550000|2022-01-21 13:09:10|327.53|325.53|327.74|325.74|327.74|325.74|327.53|325.53|0
1642770560000|2022-01-21 13:09:20|327.32|325.32|327.11|325.11|327.32|325.32|327.11|325.11|0
1642770570000|2022-01-21 13:09:30|327.53|325.53|327.74|325.74|327.94|325.94|327.53|325.53|0
1642770580000|2022-01-21 13:09:40|327.53|325.53|326.7|324.7|327.53|325.53|326.7|324.7|0
1642770590000|2022-01-21 13:09:50|326.9|324.9|325.66|323.66|326.9|324.9|325.66|323.66|0
1642770600000|2022-01-21 13:10:00|325.45|323.45|325.45|323.45|325.45|323.45|325.24|323.24|0
1642770610000|2022-01-21 13:10:10|325.24|323.24|325.03|323.03|325.45|323.45|325.03|323.03|0
1642770620000|2022-01-21 13:10:20|325.24|323.24|325.03|323.03|325.45|323.45|325.03|323.03|0
1642770630000|2022-01-21 13:10:30|325.45|323.45|325.24|323.24|325.45|323.45|325.24|323.24|0
1642770640000|2022-01-21 13:10:40|325.45|323.45|325.45|323.45|325.66|323.66|325.45|323.45|0
1642770650000|2022-01-21 13:10:50|326.07|324.07|326.49|324.49|326.49|324.49|326.07|324.07|0
1642770660000|2022-01-21 13:11:00|326.69|324.69|326.49|324.49|326.69|324.69|326.49|324.49|0
1642770670000|2022-01-21 13:11:10|326.28|324.28|326.28|324.28|326.49|324.49|326.07|324.07|0
1642770680000|2022-01-21 13:11:20|326.49|324.49|327.94|325.94|327.94|325.94|326.28|324.28|0
1642770690000|2022-01-21 13:11:30|328.15|326.15|329.4|327.4|329.4|327.4|328.15|326.15|0
1642770700000|2022-01-21 13:11:40|329.82|327.82|330.03|328.03|330.03|328.03|329.82|327.82|0
1642770710000|2022-01-21 13:11:50|330.24|328.24|329.61|327.61|330.24|328.24|329.19|327.19|0
1642770720000|2022-01-21 13:12:00|328.98|326.98|328.78|326.78|329.09|327.09|328.78|326.78|0
1642770730000|2022-01-21 13:12:10|328.98|326.98|327.94|325.94|328.98|326.98|327.94|325.94|0
1642770740000|2022-01-21 13:12:20|328.78|326.78|328.78|326.78|328.78|326.78|328.57|326.57|0
1642770750000|2022-01-21 13:12:30|329.19|327.19|328.57|326.57|329.19|327.19|328.57|326.57|0
1642770760000|2022-01-21 13:12:40|328.77|326.77|329.4|327.4|329.4|327.4|328.57|326.57|0
1642770770000|2022-01-21 13:12:50|329.19|327.19|329.19|327.19|329.4|327.4|329.19|327.19|0
1642770780000|2022-01-21 13:13:00|328.57|326.57|328.77|326.77|328.98|326.98|328.57|326.57|0
1642770790000|2022-01-21 13:13:10|328.57|326.57|328.98|326.98|328.98|326.98|328.57|326.57|0
1642770800000|2022-01-21 13:13:20|329.19|327.19|328.77|326.77|329.19|327.19|328.77|326.77|0
1642770810000|2022-01-21 13:13:30|329.19|327.19|329.4|327.4|329.4|327.4|329.19|327.19|0
1642770820000|2022-01-21 13:13:40|329.61|327.61|329.61|327.61|329.82|327.82|329.61|327.61|0
1642770830000|2022-01-21 13:13:50|329.4|327.4|328.57|326.57|329.4|327.4|328.57|326.57|0
1642770840000|2022-01-21 13:14:00|328.67|326.67|329.09|327.09|329.3|327.3|328.67|326.67|0
1642770850000|2022-01-21 13:14:10|328.98|326.98|328.77|326.77|328.98|326.98|328.77|326.77|0
1642770860000|2022-01-21 13:14:20|328.98|326.98|328.36|326.36|328.98|326.98|328.36|326.36|0
1642770870000|2022-01-21 13:14:30|327.73|325.73|327.11|325.11|327.73|325.73|327.11|325.11|0
1642770880000|2022-01-21 13:14:40|327.32|325.32|327.52|325.52|327.52|325.52|327.32|325.32|0
1642770890000|2022-01-21 13:14:50|327.11|325.11|327.52|325.52|327.52|325.52|327.11|325.11|0
1642770900000|2022-01-21 13:15:00|327.73|325.73|327.73|325.73|327.73|325.73|327.73|325.73|0
1642770910000|2022-01-21 13:15:10|328.36|326.36|328.57|326.57|328.57|326.57|328.36|326.36|0
1642770920000|2022-01-21 13:15:20|328.77|326.77|329.19|327.19|329.19|327.19|328.77|326.77|0
1642770930000|2022-01-21 13:15:30|329.09|327.09|329.61|327.61|329.61|327.61|329.09|327.09|0
1642770940000|2022-01-21 13:15:40|329.4|327.4|329.61|327.61|329.61|327.61|329.4|327.4|0
1642770950000|2022-01-21 13:15:50|329.72|327.72|330.44|328.44|330.44|328.44|329.72|327.72|0
1642770960000|2022-01-21 13:16:00|330.13|328.13|330.02|328.02|330.23|328.23|330.02|328.02|0
1642770970000|2022-01-21 13:16:10|329.61|327.61|330.23|328.23|330.23|328.23|329.61|327.61|0
1642770980000|2022-01-21 13:16:20|330.44|328.44|330.23|328.23|330.65|328.65|330.23|328.23|0
1642770990000|2022-01-21 13:16:30|330.44|328.44|330.44|328.44|330.44|328.44|330.23|328.23|0
1642771000000|2022-01-21 13:16:40|330.86|328.86|329.82|327.82|330.86|328.86|329.82|327.82|0
1642771010000|2022-01-21 13:16:50|329.61|327.61|329.72|327.72|329.72|327.72|329.4|327.4|0
1642771020000|2022-01-21 13:17:00|329.82|327.82|329.61|327.61|329.82|327.82|329.61|327.61|0
1642771030000|2022-01-21 13:17:10|329.82|327.82|329.4|327.4|329.82|327.82|329.4|327.4|0
1642771040000|2022-01-21 13:17:20|328.98|326.98|328.98|326.98|328.98|326.98|328.98|326.98|0
1642771050000|2022-01-21 13:17:30|329.19|327.19|328.77|326.77|329.19|327.19|328.77|326.77|0
1642771060000|2022-01-21 13:17:40|328.56|326.56|328.56|326.56|328.77|326.77|328.56|326.56|0
1642771070000|2022-01-21 13:17:50|328.36|326.36|328.15|326.15|328.36|326.36|328.15|326.15|0
1642771080000|2022-01-21 13:18:00|328.36|326.36|328.56|326.56|328.56|326.56|328.36|326.36|0
1642771090000|2022-01-21 13:18:10|327.94|325.94|327.73|325.73|327.94|325.94|327.73|325.73|0
1642771100000|2022-01-21 13:18:20|327.52|325.52|327.11|325.11|327.73|325.73|327.11|325.11|0
1642771110000|2022-01-21 13:18:30|327.32|325.32|326.9|324.9|327.32|325.32|326.9|324.9|0
1642771120000|2022-01-21 13:18:40|326.48|324.48|326.48|324.48|326.69|324.69|326.48|324.48|0
1642771130000|2022-01-21 13:18:50|326.28|324.28|326.07|324.07|326.28|324.28|326.07|324.07|0
1642771140000|2022-01-21 13:19:00|326.28|324.28|325.76|323.76|326.28|324.28|325.76|323.76|0
1642771150000|2022-01-21 13:19:10|325.03|323.03|325.45|323.45|325.45|323.45|325.03|323.03|0
1642771160000|2022-01-21 13:19:20|325.65|323.65|325.03|323.03|325.65|323.65|325.03|323.03|0
1642771170000|2022-01-21 13:19:30|325.45|323.45|325.65|323.65|325.65|323.65|325.45|323.45|0
1642771180000|2022-01-21 13:19:40|325.44|323.44|325.03|323.03|325.44|323.44|325.03|323.03|0
1642771190000|2022-01-21 13:19:50|325.24|323.24|325.03|323.03|325.24|323.24|325.03|323.03|0
1642771200000|2022-01-21 13:20:00|324.82|322.82|324.82|322.82|324.82|322.82|324.41|322.41|0
1642771210000|2022-01-21 13:20:10|324.41|322.41|324.41|322.41|324.41|322.41|324.41|322.41|0
1642771220000|2022-01-21 13:20:20|323.99|321.99|323.17|321.17|323.99|321.99|323.17|321.17|0
1642771230000|2022-01-21 13:20:30|322.96|320.96|322.54|320.54|322.96|320.96|322.54|320.54|0
1642771240000|2022-01-21 13:20:40|322.75|320.75|322.96|320.96|322.96|320.96|322.75|320.75|0
1642771250000|2022-01-21 13:20:50|322.75|320.75|322.34|320.34|322.75|320.75|322.13|320.13|0
1642771260000|2022-01-21 13:21:00|322.75|320.75|322.75|320.75|322.75|320.75|322.75|320.75|0
1642771270000|2022-01-21 13:21:10|322.96|320.96|321.92|319.92|322.96|320.96|321.92|319.92|0
1642771280000|2022-01-21 13:21:20|322.13|320.13|322.54|320.54|322.54|320.54|322.13|320.13|0
1642771290000|2022-01-21 13:21:30|322.86|320.86|322.54|320.54|322.96|320.96|322.54|320.54|0
1642771300000|2022-01-21 13:21:40|322.45|320.45|323.16|321.16|323.16|321.16|322.45|320.45|0
1642771310000|2022-01-21 13:21:50|322.96|320.96|323.16|321.16|323.16|321.16|322.96|320.96|0
1642771320000|2022-01-21 13:22:00|322.96|320.96|323.16|321.16|323.37|321.37|322.96|320.96|0
1642771330000|2022-01-21 13:22:10|323.37|321.37|323.99|321.99|323.99|321.99|323.37|321.37|0
1642771340000|2022-01-21 13:22:20|325.03|323.03|325.34|323.34|325.34|323.34|325.03|323.03|0
1642771350000|2022-01-21 13:22:30|324.82|322.82|323.58|321.58|324.82|322.82|323.58|321.58|0
1642771360000|2022-01-21 13:22:40|324.2|322.2|324.2|322.2|324.41|322.41|324.2|322.2|0
1642771370000|2022-01-21 13:22:50|324.41|322.41|324.2|322.2|324.61|322.61|324.2|322.2|0
1642771380000|2022-01-21 13:23:00|324.41|322.41|324.82|322.82|324.82|322.82|324.41|322.41|0
1642771390000|2022-01-21 13:23:10|324.31|322.31|323.99|321.99|324.31|322.31|323.99|321.99|0
1642771400000|2022-01-21 13:23:20|323.79|321.79|323.37|321.37|323.79|321.79|323.37|321.37|0
1642771410000|2022-01-21 13:23:30|322.75|320.75|322.75|320.75|322.75|320.75|322.34|320.34|0
1642771420000|2022-01-21 13:23:40|322.54|320.54|322.54|320.54|322.75|320.75|322.34|320.34|0
1642771430000|2022-01-21 13:23:50|322.75|320.75|322.54|320.54|322.75|320.75|322.34|320.34|0
1642771440000|2022-01-21 13:24:00|322.13|320.13|322.96|320.96|322.96|320.96|322.13|320.13|0
1642771450000|2022-01-21 13:24:10|322.75|320.75|323.37|321.37|323.37|321.37|322.75|320.75|0
1642771460000|2022-01-21 13:24:20|323.16|321.16|323.27|321.27|323.37|321.37|323.16|321.16|0
1642771470000|2022-01-21 13:24:30|323.16|321.16|323.37|321.37|323.37|321.37|323.16|321.16|0
1642771480000|2022-01-21 13:24:40|322.86|320.86|322.96|320.96|322.96|320.96|322.75|320.75|0
1642771490000|2022-01-21 13:24:50|323.16|321.16|323.16|321.16|323.37|321.37|323.16|321.16|0
1642771500000|2022-01-21 13:25:00|322.96|320.96|322.75|320.75|323.16|321.16|322.75|320.75|0
1642771510000|2022-01-21 13:25:10|322.96|320.96|322.96|320.96|323.16|321.16|322.75|320.75|0
1642771520000|2022-01-21 13:25:20|323.16|321.16|322.96|320.96|323.58|321.58|322.96|320.96|0
1642771530000|2022-01-21 13:25:30|323.16|321.16|322.54|320.54|323.16|321.16|322.54|320.54|0
1642771540000|2022-01-21 13:25:40|322.34|320.34|322.34|320.34|322.34|320.34|322.34|320.34|0
1642771550000|2022-01-21 13:25:50|322.13|320.13|322.96|320.96|322.96|320.96|322.13|320.13|0
1642771560000|2022-01-21 13:26:00|322.65|320.65|323.16|321.16|323.16|321.16|322.34|320.34|0
1642771570000|2022-01-21 13:26:10|322.75|320.75|322.54|320.54|322.75|320.75|322.54|320.54|0
1642771580000|2022-01-21 13:26:20|322.75|320.75|322.75|320.75|322.75|320.75|322.75|320.75|0
1642771590000|2022-01-21 13:26:30|322.86|320.86|323.61|321.61|323.61|321.61|322.86|320.86|0
1642771600000|2022-01-21 13:26:40|324.02|322.02|324.02|322.02|324.23|322.23|324.02|322.02|0
1642771610000|2022-01-21 13:26:50|323.82|321.82|324.02|322.02|324.23|322.23|323.82|321.82|0
1642771620000|2022-01-21 13:27:00|323.61|321.61|323.4|321.4|323.82|321.82|323.2|321.2|0
1642771630000|2022-01-21 13:27:10|323.2|321.2|322.78|320.78|323.2|321.2|322.78|320.78|0
1642771640000|2022-01-21 13:27:20|323.3|321.3|323.4|321.4|323.4|321.4|323.3|321.3|0
1642771650000|2022-01-21 13:27:30|322.99|320.99|322.99|320.99|322.99|320.99|322.78|320.78|0
1642771660000|2022-01-21 13:27:40|323.2|321.2|322.99|320.99|323.2|321.2|322.89|320.89|0
1642771670000|2022-01-21 13:27:50|322.89|320.89|322.99|320.99|322.99|320.99|322.58|320.58|0
1642771680000|2022-01-21 13:28:00|323.1|321.1|322.99|320.99|323.1|321.1|322.99|320.99|0
1642771690000|2022-01-21 13:28:10|322.89|320.89|322.89|320.89|322.99|320.99|322.78|320.78|0
1642771700000|2022-01-21 13:28:20|322.99|320.99|323.2|321.2|323.2|321.2|322.99|320.99|0
1642771710000|2022-01-21 13:28:30|322.99|320.99|323.2|321.2|323.2|321.2|322.99|320.99|0
1642771720000|2022-01-21 13:28:40|323.4|321.4|323.4|321.4|323.4|321.4|323.4|321.4|0
1642771730000|2022-01-21 13:28:50|323.61|321.61|323.4|321.4|323.61|321.61|323.4|321.4|0
1642771740000|2022-01-21 13:29:00|322.99|320.99|323.2|321.2|323.2|321.2|322.58|320.58|0
1642771750000|2022-01-21 13:29:10|322.78|320.78|322.78|320.78|322.78|320.78|322.78|320.78|0
1642771760000|2022-01-21 13:29:20|322.99|320.99|323.61|321.61|323.61|321.61|322.99|320.99|0
1642771770000|2022-01-21 13:29:30|323.81|321.81|324.23|322.23|324.43|322.43|323.81|321.81|0
1642771780000|2022-01-21 13:29:40|324.43|322.43|324.43|322.43|324.43|322.43|324.43|322.43|0
1642771790000|2022-01-21 13:29:50|324.64|322.64|324.54|322.54|324.64|322.64|324.23|322.23|0
1642771800000|2022-01-21 13:30:00|324.43|322.43|323.81|321.81|324.43|322.43|323.81|321.81|0
1642771810000|2022-01-21 13:30:10|324.02|322.02|324.02|322.02|324.02|322.02|323.81|321.81|0
1642771820000|2022-01-21 13:30:20|323.92|321.92|323.92|321.92|323.92|321.92|323.92|321.92|0
1642771830000|2022-01-21 13:30:30|324.23|322.23|324.54|322.54|324.54|322.54|324.23|322.23|0
1642771840000|2022-01-21 13:30:40|325.26|323.26|325.26|323.26|325.26|323.26|324.96|322.96|0
1642771850000|2022-01-21 13:30:50|325.68|323.68|325.26|323.26|325.68|323.68|325.26|323.26|0
1642771860000|2022-01-21 13:31:00|325.16|323.16|325.47|323.47|325.47|323.47|325.16|323.16|0
1642771870000|2022-01-21 13:31:10|325.68|323.68|325.47|323.47|325.68|323.68|325.47|323.47|0
1642771880000|2022-01-21 13:31:20|325.68|323.68|325.47|323.47|325.68|323.68|325.47|323.47|0
1642771890000|2022-01-21 13:31:30|325.68|323.68|326.09|324.09|326.09|324.09|325.68|323.68|0
1642771900000|2022-01-21 13:31:40|326.5|324.5|326.5|324.5|326.5|324.5|326.3|324.3|0
1642771910000|2022-01-21 13:31:50|326.71|324.71|326.5|324.5|326.71|324.71|326.3|324.3|0
1642771920000|2022-01-21 13:32:00|326.71|324.71|326.5|324.5|326.71|324.71|326.5|324.5|0
1642771930000|2022-01-21 13:32:10|326.3|324.3|326.3|324.3|326.3|324.3|326.3|324.3|0
1642771940000|2022-01-21 13:32:20|326.5|324.5|326.92|324.92|326.92|324.92|326.5|324.5|0
1642771950000|2022-01-21 13:32:30|326.61|324.61|327.13|325.13|327.13|325.13|326.61|324.61|0
1642771960000|2022-01-21 13:32:40|326.92|324.92|326.3|324.3|326.92|324.92|326.3|324.3|0
1642771970000|2022-01-21 13:32:50|326.09|324.09|326.09|324.09|326.09|324.09|326.09|324.09|0
1642771980000|2022-01-21 13:33:00|325.88|323.88|325.05|323.05|325.88|323.88|325.05|323.05|0
1642771990000|2022-01-21 13:33:10|324.85|322.85|324.85|322.85|324.85|322.85|324.85|322.85|0
1642772000000|2022-01-21 13:33:20|324.43|322.43|324.43|322.43|324.64|322.64|324.43|322.43|0
1642772010000|2022-01-21 13:33:30|324.23|322.23|324.23|322.23|324.23|322.23|324.23|322.23|0
1642772020000|2022-01-21 13:33:40|324.02|322.02|324.43|322.43|324.43|322.43|323.81|321.81|0
1642772030000|2022-01-21 13:33:50|324.33|322.33|324.23|322.23|324.33|322.33|324.23|322.23|0
1642772040000|2022-01-21 13:34:00|324.33|322.33|324.64|322.64|324.64|322.64|324.33|322.33|0
1642772050000|2022-01-21 13:34:10|324.85|322.85|325.47|323.47|325.47|323.47|324.85|322.85|0
1642772060000|2022-01-21 13:34:20|325.67|323.67|326.71|324.71|326.71|324.71|325.67|323.67|0
1642772070000|2022-01-21 13:34:30|326.92|324.92|328.58|326.58|328.58|326.58|326.92|324.92|0
1642772080000|2022-01-21 13:34:40|328.16|326.16|327.95|325.95|328.16|326.16|327.95|325.95|0
1642772090000|2022-01-21 13:34:50|328.16|326.16|328.58|326.58|328.58|326.58|328.16|326.16|0
1642772100000|2022-01-21 13:35:00|328.89|326.89|328.37|326.37|328.89|326.89|328.37|326.37|0
1642772110000|2022-01-21 13:35:10|328.16|326.16|328.37|326.37|328.37|326.37|328.16|326.16|0
1642772120000|2022-01-21 13:35:20|328.27|326.27|327.75|325.75|328.27|326.27|327.75|325.75|0
1642772130000|2022-01-21 13:35:30|327.95|325.95|327.75|325.75|327.95|325.95|327.75|325.75|0
1642772140000|2022-01-21 13:35:40|327.95|325.95|327.95|325.95|328.16|326.16|327.95|325.95|0
1642772150000|2022-01-21 13:35:50|327.54|325.54|327.54|325.54|327.54|325.54|326.92|324.92|0
1642772160000|2022-01-21 13:36:00|327.33|325.33|327.44|325.44|327.54|325.54|327.33|325.33|0
1642772170000|2022-01-21 13:36:10|327.33|325.33|328.16|326.16|328.16|326.16|327.12|325.12|0
1642772180000|2022-01-21 13:36:20|326.92|324.92|326.92|324.92|326.92|324.92|326.71|324.71|0
1642772190000|2022-01-21 13:36:30|326.82|324.82|327.12|325.12|327.12|325.12|326.82|324.82|0
1642772200000|2022-01-21 13:36:40|326.92|324.92|326.92|324.92|326.92|324.92|326.92|324.92|0
1642772210000|2022-01-21 13:36:50|327.12|325.12|325.67|323.67|327.12|325.12|325.67|323.67|0
1642772220000|2022-01-21 13:37:00|325.47|323.47|325.26|323.26|325.67|323.67|325.26|323.26|0
1642772230000|2022-01-21 13:37:10|325.05|323.05|325.26|323.26|325.26|323.26|325.05|323.05|0
1642772240000|2022-01-21 13:37:20|325.05|323.05|325.26|323.26|325.26|323.26|325.05|323.05|0
1642772250000|2022-01-21 13:37:30|325.05|323.05|325.26|323.26|325.26|323.26|325.05|323.05|0
1642772260000|2022-01-21 13:37:40|325.47|323.47|324.84|322.84|325.47|323.47|324.84|322.84|0
1642772270000|2022-01-21 13:37:50|324.64|322.64|324.95|322.95|324.95|322.95|324.64|322.64|0
1642772280000|2022-01-21 13:38:00|325.88|323.88|326.09|324.09|326.09|324.09|325.88|323.88|0
1642772290000|2022-01-21 13:38:10|325.67|323.67|324.64|322.64|325.67|323.67|324.43|322.43|0
1642772300000|2022-01-21 13:38:20|324.43|322.43|324.64|322.64|324.64|322.64|324.43|322.43|0
1642772310000|2022-01-21 13:38:30|324.74|322.74|324.43|322.43|324.74|322.74|324.43|322.43|0
1642772320000|2022-01-21 13:38:40|324.22|322.22|324.43|322.43|324.43|322.43|324.22|322.22|0
1642772330000|2022-01-21 13:38:50|324.22|322.22|324.22|322.22|324.43|322.43|324.22|322.22|0
1642772340000|2022-01-21 13:39:00|324.12|322.12|324.02|322.02|324.12|322.12|323.81|321.81|0
1642772350000|2022-01-21 13:39:10|323.92|321.92|323.81|321.81|323.92|321.92|323.6|321.6|0
1642772360000|2022-01-21 13:39:20|323.92|321.92|323.81|321.81|323.92|321.92|323.81|321.81|0
1642772370000|2022-01-21 13:39:30|323.6|321.6|323.5|321.5|323.81|321.81|323.5|321.5|0
1642772380000|2022-01-21 13:39:40|323.19|321.19|322.98|320.98|323.19|321.19|322.98|320.98|0
1642772390000|2022-01-21 13:39:50|322.37|320.37|321.95|319.95|322.37|320.37|321.95|319.95|0
1642772400000|2022-01-21 13:40:00|322.57|320.57|322.98|320.98|322.98|320.98|322.57|320.57|0
1642772410000|2022-01-21 13:40:10|323.3|321.3|323.6|321.6|323.6|321.6|323.3|321.3|0
1642772420000|2022-01-21 13:40:20|323.4|321.4|323.4|321.4|323.6|321.6|323.4|321.4|0
1642772430000|2022-01-21 13:40:30|322.98|320.98|322.78|320.78|322.98|320.98|322.78|320.78|0
1642772440000|2022-01-21 13:40:40|322.88|320.88|322.78|320.78|322.88|320.88|322.78|320.78|0
1642772450000|2022-01-21 13:40:50|322.57|320.57|322.57|320.57|322.68|320.68|322.57|320.57|0
1642772460000|2022-01-21 13:41:00|322.78|320.78|323.81|321.81|323.81|321.81|322.78|320.78|0
1642772470000|2022-01-21 13:41:10|324.02|322.02|324.02|322.02|324.02|322.02|323.81|321.81|0
1642772480000|2022-01-21 13:41:20|323.81|321.81|323.6|321.6|323.81|321.81|323.6|321.6|0
1642772490000|2022-01-21 13:41:30|324.02|322.02|323.81|321.81|324.02|322.02|323.81|321.81|0
1642772500000|2022-01-21 13:41:40|323.92|321.92|323.4|321.4|324.02|322.02|323.4|321.4|0
1642772510000|2022-01-21 13:41:50|323.5|321.5|323.6|321.6|323.6|321.6|323.5|321.5|0
1642772520000|2022-01-21 13:42:00|324.02|322.02|324.02|322.02|324.02|322.02|323.81|321.81|0
1642772530000|2022-01-21 13:42:10|323.81|321.81|322.68|320.68|323.81|321.81|322.68|320.68|0
1642772540000|2022-01-21 13:42:20|322.78|320.78|322.98|320.98|322.98|320.98|322.78|320.78|0
1642772550000|2022-01-21 13:42:30|322.78|320.78|323.19|321.19|323.19|321.19|322.78|320.78|0
1642772560000|2022-01-21 13:42:40|322.98|320.98|324.02|322.02|324.02|322.02|322.78|320.78|0
1642772570000|2022-01-21 13:42:50|324.64|322.64|325.46|323.46|325.46|323.46|324.64|322.64|0
1642772580000|2022-01-21 13:43:00|325.26|323.26|324.43|322.43|325.26|323.26|324.43|322.43|0
1642772590000|2022-01-21 13:43:10|323.6|321.6|323.6|321.6|323.6|321.6|323.4|321.4|0
1642772600000|2022-01-21 13:43:20|323.19|321.19|322.36|320.36|323.19|321.19|322.36|320.36|0
1642772610000|2022-01-21 13:43:30|321.95|319.95|321.54|319.54|321.95|319.95|321.33|319.33|0
1642772620000|2022-01-21 13:43:40|321.74|319.74|322.57|320.57|322.57|320.57|321.74|319.74|0
1642772630000|2022-01-21 13:43:50|322.78|320.78|321.95|319.95|322.78|320.78|321.95|319.95|0
1642772640000|2022-01-21 13:44:00|322.16|320.16|322.36|320.36|322.36|320.36|322.16|320.16|0
1642772650000|2022-01-21 13:44:10|322.16|320.16|322.78|320.78|322.78|320.78|322.16|320.16|0
1642772660000|2022-01-21 13:44:20|322.57|320.57|322.57|320.57|322.78|320.78|322.57|320.57|0
1642772670000|2022-01-21 13:44:30|322.36|320.36|322.57|320.57|322.78|320.78|322.36|320.36|0
1642772680000|2022-01-21 13:44:40|322.78|320.78|322.57|320.57|322.78|320.78|322.36|320.36|0
1642772690000|2022-01-21 13:44:50|322.78|320.78|323.19|321.19|323.19|321.19|322.78|320.78|0
1642772700000|2022-01-21 13:45:00|323.6|321.6|323.39|321.39|324.01|322.01|323.39|321.39|0
1642772710000|2022-01-21 13:45:10|323.19|321.19|323.6|321.6|323.6|321.6|323.19|321.19|0
1642772720000|2022-01-21 13:45:20|323.19|321.19|323.6|321.6|323.6|321.6|323.19|321.19|0
1642772730000|2022-01-21 13:45:30|323.19|321.19|323.39|321.39|323.39|321.39|323.09|321.09|0
1642772740000|2022-01-21 13:45:40|323.6|321.6|323.6|321.6|323.6|321.6|322.98|320.98|0
1642772750000|2022-01-21 13:45:50|323.39|321.39|323.81|321.81|323.81|321.81|323.39|321.39|0
1642772760000|2022-01-21 13:46:00|324.01|322.01|324.01|322.01|324.01|322.01|324.01|322.01|0
1642772770000|2022-01-21 13:46:10|324.22|322.22|323.39|321.39|324.43|322.43|323.39|321.39|0
1642772780000|2022-01-21 13:46:20|323.19|321.19|323.39|321.39|323.39|321.39|323.19|321.19|0
1642772790000|2022-01-21 13:46:30|323.19|321.19|323.39|321.39|323.6|321.6|323.19|321.19|0
1642772800000|2022-01-21 13:46:40|323.19|321.19|323.39|321.39|323.6|321.6|323.19|321.19|0
1642772810000|2022-01-21 13:46:50|323.6|321.6|323.81|321.81|323.81|321.81|323.6|321.6|0
1642772820000|2022-01-21 13:47:00|323.39|321.39|323.81|321.81|324.01|322.01|323.39|321.39|0
1642772830000|2022-01-21 13:47:10|324.22|322.22|324.43|322.43|324.43|322.43|324.01|322.01|0
1642772840000|2022-01-21 13:47:20|324.63|322.63|324.22|322.22|324.63|322.63|324.22|322.22|0
1642772850000|2022-01-21 13:47:30|324.63|322.63|324.84|322.84|324.84|322.84|324.43|322.43|0
1642772860000|2022-01-21 13:47:40|324.63|322.63|325.05|323.05|325.05|323.05|324.63|322.63|0
1642772870000|2022-01-21 13:47:50|324.84|322.84|324.84|322.84|324.84|322.84|324.63|322.63|0
1642772890000|2022-01-21 13:48:10|324.63|322.63|324.63|322.63|324.63|322.63|324.43|322.43|0
1642772900000|2022-01-21 13:48:20|324.43|322.43|324.22|322.22|324.43|322.43|324.22|322.22|0
1642772910000|2022-01-21 13:48:30|324.01|322.01|324.22|322.22|324.22|322.22|324.01|322.01|0
1642772920000|2022-01-21 13:48:40|324.43|322.43|324.63|322.63|324.63|322.63|324.43|322.43|0
1642772930000|2022-01-21 13:48:50|324.84|322.84|324.84|322.84|324.84|322.84|324.63|322.63|0
1642772940000|2022-01-21 13:49:00|324.63|322.63|324.63|322.63|324.63|322.63|324.63|322.63|0
1642772950000|2022-01-21 13:49:10|324.84|322.84|324.43|322.43|324.84|322.84|324.43|322.43|0
1642772960000|2022-01-21 13:49:20|324.53|322.53|324.63|322.63|324.63|322.63|324.53|322.53|0
1642772970000|2022-01-21 13:49:30|324.43|322.43|324.63|322.63|324.63|322.63|324.43|322.43|0
1642772980000|2022-01-21 13:49:40|324.84|322.84|325.05|323.05|325.05|323.05|324.84|322.84|0
1642772990000|2022-01-21 13:49:50|325.25|323.25|325.05|323.05|325.25|323.25|325.05|323.05|0
1642773000000|2022-01-21 13:50:00|324.43|322.43|324.01|322.01|324.43|322.43|324.01|322.01|0
1642773010000|2022-01-21 13:50:10|323.81|321.81|324.84|322.84|324.84|322.84|323.81|321.81|0
1642773020000|2022-01-21 13:50:20|325.25|323.25|325.87|323.87|326.08|324.08|325.25|323.25|0
1642773030000|2022-01-21 13:50:30|326.08|324.08|324.22|322.22|326.08|324.08|324.22|322.22|0
1642773040000|2022-01-21 13:50:40|324.63|322.63|324.63|322.63|324.84|322.84|324.63|322.63|0
1642773050000|2022-01-21 13:50:50|324.84|322.84|325.05|323.05|325.05|323.05|324.63|322.63|0
1642773060000|2022-01-21 13:51:00|325.25|323.25|325.05|323.05|325.25|323.25|325.05|323.05|0
1642773070000|2022-01-21 13:51:10|324.84|322.84|324.63|322.63|324.84|322.84|324.63|322.63|0
1642773080000|2022-01-21 13:51:20|324.84|322.84|325.67|323.67|325.67|323.67|324.84|322.84|0
1642773090000|2022-01-21 13:51:30|325.46|323.46|325.46|323.46|325.46|323.46|325.46|323.46|0
1642773100000|2022-01-21 13:51:40|325.04|323.04|325.25|323.25|325.25|323.25|325.04|323.04|0
1642773110000|2022-01-21 13:51:50|325.04|323.04|325.25|323.25|325.25|323.25|325.04|323.04|0
1642773120000|2022-01-21 13:52:00|325.04|323.04|325.04|323.04|325.04|323.04|324.84|322.84|0
1642773130000|2022-01-21 13:52:10|324.84|322.84|324.63|322.63|324.84|322.84|324.63|322.63|0
1642773140000|2022-01-21 13:52:20|324.22|322.22|323.8|321.8|324.22|322.22|323.6|321.6|0
1642773150000|2022-01-21 13:52:30|323.39|321.39|323.39|321.39|323.39|321.39|323.39|321.39|0
1642773160000|2022-01-21 13:52:40|323.6|321.6|323.6|321.6|323.6|321.6|323.6|321.6|0
1642773170000|2022-01-21 13:52:50|323.18|321.18|322.98|320.98|323.18|321.18|322.98|320.98|0
1642773180000|2022-01-21 13:53:00|323.09|321.09|324.01|322.01|324.01|322.01|323.09|321.09|0
1642773190000|2022-01-21 13:53:10|324.22|322.22|324.22|322.22|324.42|322.42|324.01|322.01|0
1642773200000|2022-01-21 13:53:20|324.42|322.42|324.63|322.63|324.63|322.63|324.22|322.22|0
1642773210000|2022-01-21 13:53:30|325.04|323.04|324.84|322.84|325.04|323.04|324.74|322.74|0
1642773220000|2022-01-21 13:53:40|325.25|323.25|325.25|323.25|325.25|323.25|325.04|323.04|0
1642773230000|2022-01-21 13:53:50|325.04|323.04|324.84|322.84|325.04|323.04|324.84|322.84|0
1642773240000|2022-01-21 13:54:00|324.22|322.22|324.63|322.63|324.63|322.63|324.22|322.22|0
1642773250000|2022-01-21 13:54:10|324.32|322.32|325.04|323.04|325.04|323.04|324.32|322.32|0
1642773260000|2022-01-21 13:54:20|325.25|323.25|325.66|323.66|325.87|323.87|325.25|323.25|0
1642773270000|2022-01-21 13:54:30|325.77|323.77|325.87|323.87|325.87|323.87|325.66|323.66|0
1642773280000|2022-01-21 13:54:40|325.77|323.77|326.08|324.08|326.08|324.08|325.77|323.77|0
1642773290000|2022-01-21 13:54:50|325.87|323.87|325.66|323.66|325.87|323.87|325.66|323.66|0
1642773300000|2022-01-21 13:55:00|325.56|323.56|325.46|323.46|325.56|323.56|325.46|323.46|0
1642773310000|2022-01-21 13:55:10|325.66|323.66|326.08|324.08|326.08|324.08|325.66|323.66|0
1642773320000|2022-01-21 13:55:20|325.87|323.87|326.29|324.29|326.29|324.29|325.87|323.87|0
1642773330000|2022-01-21 13:55:30|326.08|324.08|325.87|323.87|326.08|324.08|325.87|323.87|0
1642773340000|2022-01-21 13:55:40|325.66|323.66|325.66|323.66|325.66|323.66|325.66|323.66|0
1642773350000|2022-01-21 13:55:50|325.46|323.46|325.66|323.66|325.66|323.66|325.46|323.46|0
1642773360000|2022-01-21 13:56:00|325.87|323.87|325.77|323.77|325.87|323.87|325.66|323.66|0
1642773370000|2022-01-21 13:56:10|325.66|323.66|326.08|324.08|326.08|324.08|325.66|323.66|0
1642773380000|2022-01-21 13:56:20|325.87|323.87|326.08|324.08|326.08|324.08|325.87|323.87|0
1642773390000|2022-01-21 13:56:30|326.19|324.19|326.19|324.19|326.19|324.19|326.19|324.19|0
1642773400000|2022-01-21 13:56:40|326.28|324.28|325.87|323.87|326.28|324.28|325.66|323.66|0
1642773410000|2022-01-21 13:56:50|325.46|323.46|324.84|322.84|325.46|323.46|324.84|322.84|0
1642773420000|2022-01-21 13:57:00|324.63|322.63|325.04|323.04|325.04|323.04|324.63|322.63|0
1642773430000|2022-01-21 13:57:10|325.25|323.25|325.87|323.87|325.87|323.87|325.04|323.04|0
1642773440000|2022-01-21 13:57:20|325.46|323.46|325.56|323.56|325.66|323.66|325.46|323.46|0
1642773450000|2022-01-21 13:57:30|325.46|323.46|326.08|324.08|326.08|324.08|325.46|323.46|0
1642773460000|2022-01-21 13:57:40|326.28|324.28|326.28|324.28|326.28|324.28|326.08|324.08|0
1642773470000|2022-01-21 13:57:50|326.08|324.08|325.87|323.87|326.08|324.08|325.87|323.87|0
1642773480000|2022-01-21 13:58:00|326.08|324.08|326.28|324.28|326.28|324.28|326.08|324.08|0
1642773490000|2022-01-21 13:58:10|326.7|324.7|326.28|324.28|326.7|324.7|326.28|324.28|0
1642773500000|2022-01-21 13:58:20|326.08|324.08|326.7|324.7|326.91|324.91|326.08|324.08|0
1642773510000|2022-01-21 13:58:30|326.49|324.49|326.08|324.08|326.49|324.49|326.08|324.08|0
1642773520000|2022-01-21 13:58:40|325.87|323.87|325.46|323.46|325.87|323.87|325.46|323.46|0
1642773530000|2022-01-21 13:58:50|324.83|322.83|325.25|323.25|325.25|323.25|324.83|322.83|0
1642773540000|2022-01-21 13:59:00|325.46|323.46|325.25|323.25|325.46|323.46|325.25|323.25|0
1642773550000|2022-01-21 13:59:10|325.66|323.66|325.66|323.66|325.87|323.87|325.66|323.66|0
1642773560000|2022-01-21 13:59:20|325.46|323.46|325.04|323.04|325.46|323.46|325.04|323.04|0
1642773570000|2022-01-21 13:59:30|325.25|323.25|325.25|323.25|325.25|323.25|325.25|323.25|0
1642773580000|2022-01-21 13:59:40|325.04|323.04|325.25|323.25|325.25|323.25|325.04|323.04|0
1642773590000|2022-01-21 13:59:50|325.04|323.04|325.25|323.25|325.25|323.25|325.04|323.04|0
1642773600000|2022-01-21 14:00:00|325.04|323.04|325.25|323.25|325.45|323.45|325.04|323.04|0
1642773610000|2022-01-21 14:00:10|325.45|323.45|325.25|323.25|325.66|323.66|325.25|323.25|0
1642773620000|2022-01-21 14:00:20|324.83|322.83|324.42|322.42|324.83|322.83|324.42|322.42|0
1642773630000|2022-01-21 14:00:30|324.21|322.21|323.39|321.39|324.21|322.21|323.39|321.39|0
1642773640000|2022-01-21 14:00:40|323.59|321.59|323.59|321.59|323.8|321.8|323.59|321.59|0
1642773650000|2022-01-21 14:00:50|323.39|321.39|323.59|321.59|323.8|321.8|323.39|321.39|0
1642773660000|2022-01-21 14:01:00|323.39|321.39|323.18|321.18|323.39|321.39|323.18|321.18|0
1642773670000|2022-01-21 14:01:10|324.01|322.01|323.59|321.59|324.21|322.21|323.59|321.59|0
1642773680000|2022-01-21 14:01:20|323.39|321.39|324.21|322.21|324.21|322.21|323.39|321.39|0
1642773690000|2022-01-21 14:01:30|324.01|322.01|323.7|321.7|324.01|322.01|323.7|321.7|0
1642773700000|2022-01-21 14:01:40|323.8|321.8|324.21|322.21|324.21|322.21|323.8|321.8|0
1642773710000|2022-01-21 14:01:50|324.01|322.01|324.21|322.21|324.21|322.21|324.01|322.01|0
1642773720000|2022-01-21 14:02:00|324.01|322.01|324.42|322.42|324.63|322.63|324.01|322.01|0
1642773730000|2022-01-21 14:02:10|324.63|322.63|324.63|322.63|324.63|322.63|324.21|322.21|0
1642773740000|2022-01-21 14:02:20|324.21|322.21|324.21|322.21|324.42|322.42|324.21|322.21|0
1642773750000|2022-01-21 14:02:30|324.42|322.42|324.42|322.42|324.42|322.42|324.42|322.42|0
1642773760000|2022-01-21 14:02:40|324.21|322.21|324.01|322.01|324.21|322.21|324.01|322.01|0
1642773770000|2022-01-21 14:02:50|323.8|321.8|323.49|321.49|323.8|321.8|323.39|321.39|0
1642773780000|2022-01-21 14:03:00|323.39|321.39|322.97|320.97|323.39|321.39|322.77|320.77|0
1642773790000|2022-01-21 14:03:10|323.39|321.39|324.01|322.01|324.21|322.21|323.39|321.39|0
1642773800000|2022-01-21 14:03:20|324.21|322.21|324.21|322.21|324.21|322.21|324.01|322.01|0
1642773810000|2022-01-21 14:03:30|323.8|321.8|324.01|322.01|324.01|322.01|323.8|321.8|0
1642773820000|2022-01-21 14:03:40|324.21|322.21|324.21|322.21|324.21|322.21|324.11|322.11|0
1642773830000|2022-01-21 14:03:50|324.01|322.01|324.42|322.42|324.42|322.42|324.01|322.01|0
1642773840000|2022-01-21 14:04:00|324.63|322.63|324.83|322.83|324.83|322.83|324.63|322.63|0
1642773850000|2022-01-21 14:04:10|324.63|322.63|324.83|322.83|324.83|322.83|324.63|322.63|0
1642773860000|2022-01-21 14:04:20|324.63|322.63|324.83|322.83|324.83|322.83|324.42|322.42|0
1642773870000|2022-01-21 14:04:30|325.45|323.45|325.45|323.45|325.45|323.45|325.25|323.25|0
1642773880000|2022-01-21 14:04:40|325.66|323.66|325.87|323.87|325.87|323.87|325.66|323.66|0
1642773890000|2022-01-21 14:04:50|325.56|323.56|326.49|324.49|326.49|324.49|325.56|323.56|0
1642773900000|2022-01-21 14:05:00|326.7|324.7|326.8|324.8|326.9|324.9|326.7|324.7|0
1642773910000|2022-01-21 14:05:10|326.9|324.9|327.11|325.11|327.32|325.32|326.9|324.9|0
1642773920000|2022-01-21 14:05:20|327.32|325.32|327.73|325.73|327.94|325.94|327.32|325.32|0
1642773930000|2022-01-21 14:05:30|327.94|325.94|327.53|325.53|327.94|325.94|327.53|325.53|0
1642773940000|2022-01-21 14:05:40|327.43|325.43|327.11|325.11|327.53|325.53|327.11|325.11|0
1642773950000|2022-01-21 14:05:50|327.32|325.32|327.94|325.94|328.15|326.15|327.32|325.32|0
1642773960000|2022-01-21 14:06:00|328.36|326.36|329.19|327.19|329.6|327.6|328.36|326.36|0
1642773970000|2022-01-21 14:06:10|328.98|326.98|330.02|328.02|330.02|328.02|328.98|326.98|0
1642773980000|2022-01-21 14:06:20|330.23|328.23|331.06|329.06|331.06|329.06|330.02|328.02|0
1642773990000|2022-01-21 14:06:30|331.69|329.69|331.9|329.9|331.9|329.9|331.59|329.59|0
1642774000000|2022-01-21 14:06:40|331.69|329.69|332.1|330.1|332.1|330.1|331.06|329.06|0
1642774010000|2022-01-21 14:06:50|332.52|330.52|331.69|329.69|332.52|330.52|331.69|329.69|0
1642774020000|2022-01-21 14:07:00|332.52|330.52|333.36|331.36|333.36|331.36|332.52|330.52|0
1642774030000|2022-01-21 14:07:10|333.78|331.78|333.36|331.36|333.78|331.78|333.36|331.36|0
1642774040000|2022-01-21 14:07:20|332.73|330.73|331.89|329.89|332.73|330.73|331.89|329.89|0
1642774050000|2022-01-21 14:07:30|331.17|329.17|331.48|329.48|331.48|329.48|331.17|329.17|0
1642774060000|2022-01-21 14:07:40|331.69|329.69|331.89|329.89|331.89|329.89|331.27|329.27|0
1642774070000|2022-01-21 14:07:50|332.1|330.1|331.48|329.48|332.1|330.1|331.48|329.48|0
1642774080000|2022-01-21 14:08:00|331.27|329.27|331.27|329.27|331.48|329.48|331.27|329.27|0
1642774090000|2022-01-21 14:08:10|331.48|329.48|331.89|329.89|331.89|329.89|331.48|329.48|0
1642774100000|2022-01-21 14:08:20|332.52|330.52|332.31|330.31|332.52|330.52|332.31|330.31|0
1642774110000|2022-01-21 14:08:30|331.69|329.69|331.89|329.89|332.1|330.1|331.69|329.69|0
1642774120000|2022-01-21 14:08:40|331.69|329.69|331.89|329.89|331.89|329.89|331.69|329.69|0
1642774130000|2022-01-21 14:08:50|331.48|329.48|331.69|329.69|331.69|329.69|331.27|329.27|0
1642774140000|2022-01-21 14:09:00|331.48|329.48|331.48|329.48|331.48|329.48|331.06|329.06|0
1642774150000|2022-01-21 14:09:10|331.69|329.69|332.31|330.31|332.31|330.31|331.69|329.69|0
1642774160000|2022-01-21 14:09:20|332.1|330.1|331.89|329.89|332.1|330.1|331.89|329.89|0
1642774170000|2022-01-21 14:09:30|332.1|330.1|332.73|330.73|332.73|330.73|332.1|330.1|0
1642774180000|2022-01-21 14:09:40|333.36|331.36|333.77|331.77|333.98|331.98|333.36|331.36|0
1642774190000|2022-01-21 14:09:50|334.4|332.4|333.46|331.46|334.4|332.4|333.46|331.46|0
1642774200000|2022-01-21 14:10:00|333.77|331.77|333.36|331.36|334.4|332.4|333.26|331.26|0
1642774210000|2022-01-21 14:10:10|333.77|331.77|333.77|331.77|333.98|331.98|333.77|331.77|0
1642774220000|2022-01-21 14:10:20|333.98|331.98|333.56|331.56|334.82|332.82|333.56|331.56|0
1642774230000|2022-01-21 14:10:30|333.15|331.15|332.73|330.73|333.15|331.15|332.73|330.73|0
1642774240000|2022-01-21 14:10:40|332.94|330.94|332.73|330.73|332.94|330.94|332.73|330.73|0
1642774250000|2022-01-21 14:10:50|332.52|330.52|332.73|330.73|332.94|330.94|332.52|330.52|0
1642774260000|2022-01-21 14:11:00|332.52|330.52|332.73|330.73|332.73|330.73|332.52|330.52|0
1642774270000|2022-01-21 14:11:10|332.94|330.94|333.15|331.15|333.36|331.36|332.94|330.94|0
1642774280000|2022-01-21 14:11:20|332.94|330.94|333.56|331.56|333.56|331.56|332.94|330.94|0
1642774290000|2022-01-21 14:11:30|333.15|331.15|333.56|331.56|333.56|331.56|333.15|331.15|0
1642774300000|2022-01-21 14:11:40|333.15|331.15|333.77|331.77|333.77|331.77|333.15|331.15|0
1642774310000|2022-01-21 14:11:50|333.98|331.98|333.98|331.98|333.98|331.98|333.15|331.15|0
1642774320000|2022-01-21 14:12:00|333.56|331.56|333.98|331.98|333.98|331.98|333.56|331.56|0
1642774330000|2022-01-21 14:12:10|333.77|331.77|333.67|331.67|333.98|331.98|333.56|331.56|0
1642774340000|2022-01-21 14:12:20|333.35|331.35|333.98|331.98|333.98|331.98|333.35|331.35|0
1642774350000|2022-01-21 14:12:30|334.19|332.19|333.98|331.98|334.4|332.4|333.98|331.98|0
1642774360000|2022-01-21 14:12:40|333.77|331.77|333.46|331.46|333.98|331.98|333.46|331.46|0
1642774370000|2022-01-21 14:12:50|333.35|331.35|333.15|331.15|333.35|331.35|333.15|331.15|0
1642774380000|2022-01-21 14:13:00|332.94|330.94|333.15|331.15|333.35|331.35|332.94|330.94|0
1642774390000|2022-01-21 14:13:10|333.35|331.35|333.15|331.15|333.56|331.56|333.15|331.15|0
1642774400000|2022-01-21 14:13:20|332.94|330.94|331.47|329.47|332.94|330.94|331.47|329.47|0
1642774410000|2022-01-21 14:13:30|331.68|329.68|331.68|329.68|332.1|330.1|331.47|329.47|0
1642774420000|2022-01-21 14:13:40|331.47|329.47|331.06|329.06|331.47|329.47|331.06|329.06|0
1642774430000|2022-01-21 14:13:50|331.47|329.47|331.47|329.47|331.47|329.47|331.27|329.27|0
1642774440000|2022-01-21 14:14:00|331.89|329.89|331.47|329.47|331.89|329.89|331.47|329.47|0
1642774450000|2022-01-21 14:14:10|331.89|329.89|332.1|330.1|332.1|330.1|331.89|329.89|0
1642774460000|2022-01-21 14:14:20|332.73|330.73|332.73|330.73|332.73|330.73|332.73|330.73|0
1642774470000|2022-01-21 14:14:30|332.52|330.52|332.52|330.52|332.52|330.52|332.31|330.31|0
1642774480000|2022-01-21 14:14:40|332.31|330.31|332.52|330.52|332.52|330.52|332.31|330.31|0
1642774490000|2022-01-21 14:14:50|331.68|329.68|331.27|329.27|331.68|329.68|331.06|329.06|0
1642774500000|2022-01-21 14:15:00|331.06|329.06|331.27|329.27|331.89|329.89|331.06|329.06|0
1642774510000|2022-01-21 14:15:10|331.47|329.47|331.06|329.06|331.68|329.68|331.06|329.06|0
1642774520000|2022-01-21 14:15:20|330.85|328.85|330.96|328.96|330.96|328.96|330.85|328.85|0
1642774530000|2022-01-21 14:15:30|331.47|329.47|331.89|329.89|331.89|329.89|331.47|329.47|0
1642774540000|2022-01-21 14:15:40|331.68|329.68|331.06|329.06|331.68|329.68|331.06|329.06|0
1642774550000|2022-01-21 14:15:50|330.64|328.64|329.6|327.6|330.64|328.64|329.6|327.6|0
1642774560000|2022-01-21 14:16:00|330.02|328.02|330.01|328.01|330.22|328.22|330.01|328.01|0
1642774570000|2022-01-21 14:16:10|330.22|328.22|330.01|328.01|330.22|328.22|330.01|328.01|0
1642774580000|2022-01-21 14:16:20|330.22|328.22|329.81|327.81|330.22|328.22|329.81|327.81|0
1642774590000|2022-01-21 14:16:30|330.22|328.22|330.43|328.43|330.43|328.43|329.81|327.81|0
1642774600000|2022-01-21 14:16:40|330.85|328.85|330.85|328.85|330.85|328.85|330.85|328.85|0
1642774610000|2022-01-21 14:16:50|330.64|328.64|330.64|328.64|330.64|328.64|330.22|328.22|0
1642774620000|2022-01-21 14:17:00|330.85|328.85|330.43|328.43|330.85|328.85|330.43|328.43|0
1642774630000|2022-01-21 14:17:10|330.64|328.64|330.43|328.43|330.85|328.85|330.43|328.43|0
1642774640000|2022-01-21 14:17:20|330.22|328.22|330.64|328.64|330.64|328.64|330.22|328.22|0
1642774650000|2022-01-21 14:17:30|330.85|328.85|330.64|328.64|330.85|328.85|330.43|328.43|0
1642774660000|2022-01-21 14:17:40|330.85|328.85|331.26|329.26|331.26|329.26|330.64|328.64|0
1642774670000|2022-01-21 14:17:50|331.89|329.89|332.1|330.1|332.31|330.31|331.89|329.89|0
1642774680000|2022-01-21 14:18:00|332.31|330.31|332.31|330.31|332.52|330.52|332.31|330.31|0
1642774690000|2022-01-21 14:18:10|332.1|330.1|331.68|329.68|332.1|330.1|331.68|329.68|0
1642774700000|2022-01-21 14:18:20|331.89|329.89|332.52|330.52|332.52|330.52|331.89|329.89|0
1642774710000|2022-01-21 14:18:30|332.73|330.73|332.1|330.1|332.73|330.73|332.1|330.1|0
1642774720000|2022-01-21 14:18:40|332.31|330.31|332.1|330.1|332.52|330.52|332.1|330.1|0
1642774730000|2022-01-21 14:18:50|332.31|330.31|332.72|330.72|332.72|330.72|332.31|330.31|0
1642774740000|2022-01-21 14:19:00|332.93|330.93|332.93|330.93|333.14|331.14|332.93|330.93|0
1642774750000|2022-01-21 14:19:10|333.14|331.14|333.35|331.35|333.35|331.35|333.14|331.14|0
1642774760000|2022-01-21 14:19:20|333.77|331.77|333.77|331.77|333.77|331.77|333.35|331.35|0
1642774770000|2022-01-21 14:19:30|333.56|331.56|332.52|330.52|333.56|331.56|332.52|330.52|0
1642774780000|2022-01-21 14:19:40|332.72|330.72|332.31|330.31|332.72|330.72|332.31|330.31|0
1642774790000|2022-01-21 14:19:50|332.52|330.52|332.52|330.52|332.52|330.52|332.52|330.52|0
1642774800000|2022-01-21 14:20:00|332.31|330.31|332.93|330.93|332.93|330.93|332.31|330.31|0
1642774810000|2022-01-21 14:20:10|333.56|331.56|332.72|330.72|333.56|331.56|332.72|330.72|0
1642774820000|2022-01-21 14:20:20|332.93|330.93|332.52|330.52|332.93|330.93|332.52|330.52|0
1642774830000|2022-01-21 14:20:30|332.1|330.1|331.26|329.26|332.1|330.1|331.26|329.26|0
1642774840000|2022-01-21 14:20:40|331.05|329.05|330.43|328.43|331.05|329.05|330.43|328.43|0
1642774850000|2022-01-21 14:20:50|330.64|328.64|330.85|328.85|330.85|328.85|330.64|328.64|0
1642774860000|2022-01-21 14:21:00|330.64|328.64|330.43|328.43|330.64|328.64|330.43|328.43|0
1642774870000|2022-01-21 14:21:10|330.22|328.22|330.01|328.01|330.43|328.43|330.01|328.01|0
1642774880000|2022-01-21 14:21:20|329.8|327.8|329.6|327.6|329.8|327.8|329.6|327.6|0
1642774890000|2022-01-21 14:21:30|329.8|327.8|329.6|327.6|329.8|327.8|329.39|327.39|0
1642774900000|2022-01-21 14:21:40|329.39|327.39|330.01|328.01|330.01|328.01|329.39|327.39|0
1642774910000|2022-01-21 14:21:50|330.22|328.22|330.22|328.22|330.22|328.22|330.22|328.22|0
1642774920000|2022-01-21 14:22:00|330.01|328.01|330.64|328.64|331.05|329.05|330.01|328.01|0
1642774930000|2022-01-21 14:22:10|330.85|328.85|331.68|329.68|331.68|329.68|330.85|328.85|0
1642774940000|2022-01-21 14:22:20|331.58|329.58|331.26|329.26|331.58|329.58|331.26|329.26|0
1642774950000|2022-01-21 14:22:30|331.47|329.47|331.47|329.47|331.68|329.68|331.47|329.47|0
1642774960000|2022-01-21 14:22:40|331.26|329.26|331.68|329.68|331.68|329.68|331.26|329.26|0
1642774970000|2022-01-21 14:22:50|331.89|329.89|331.68|329.68|332|330|331.68|329.68|0
1642774980000|2022-01-21 14:23:00|331.89|329.89|331.68|329.68|332.31|330.31|331.68|329.68|0
1642774990000|2022-01-21 14:23:10|331.89|329.89|331.89|329.89|331.89|329.89|331.89|329.89|0
1642775000000|2022-01-21 14:23:20|332.31|330.31|331.68|329.68|332.31|330.31|331.68|329.68|0
1642775010000|2022-01-21 14:23:30|331.47|329.47|330.95|328.95|331.47|329.47|330.95|328.95|0
1642775020000|2022-01-21 14:23:40|331.05|329.05|331.68|329.68|331.68|329.68|331.05|329.05|0
1642775030000|2022-01-21 14:23:50|331.89|329.89|332.1|330.1|332.1|330.1|331.89|329.89|0
1642775040000|2022-01-21 14:24:00|332.3|330.3|331.26|329.26|332.3|330.3|331.26|329.26|0
1642775050000|2022-01-21 14:24:10|331.68|329.68|331.05|329.05|331.89|329.89|331.05|329.05|0
1642775060000|2022-01-21 14:24:20|330.74|328.74|330.43|328.43|330.84|328.84|330.43|328.43|0
1642775070000|2022-01-21 14:24:30|330.22|328.22|330.01|328.01|330.22|328.22|330.01|328.01|0
1642775080000|2022-01-21 14:24:40|329.08|327.08|328.14|326.14|329.18|327.18|328.14|326.14|0
1642775090000|2022-01-21 14:24:50|328.35|326.35|327.93|325.93|328.35|326.35|327.93|325.93|0
1642775100000|2022-01-21 14:25:00|328.14|326.14|326.06|324.06|328.14|326.14|326.06|324.06|0
1642775110000|2022-01-21 14:25:10|325.86|323.86|324.2|322.2|325.86|323.86|323.79|321.79|0
1642775120000|2022-01-21 14:25:20|324|322|324.2|322.2|324.41|322.41|324|322|0
1642775130000|2022-01-21 14:25:30|324.62|322.62|325.03|323.03|325.03|323.03|324.62|322.62|0
1642775140000|2022-01-21 14:25:40|325.24|323.24|323.99|321.99|325.24|323.24|323.99|321.99|0
1642775150000|2022-01-21 14:25:50|322.96|320.96|323.79|321.79|323.79|321.79|322.96|320.96|0
1642775160000|2022-01-21 14:26:00|323.48|321.48|325.24|323.24|325.24|323.24|323.48|321.48|0
1642775170000|2022-01-21 14:26:10|325.03|323.03|325.65|323.65|325.86|323.86|325.03|323.03|0
1642775180000|2022-01-21 14:26:20|325.86|323.86|326.06|324.06|326.06|324.06|325.76|323.76|0
1642775190000|2022-01-21 14:26:30|326.48|324.48|324.52|322.52|326.48|324.48|324.41|322.41|0
1642775200000|2022-01-21 14:26:40|323.79|321.79|324.2|322.2|324.2|322.2|323.79|321.79|0
1642775210000|2022-01-21 14:26:50|323.37|321.37|323.17|321.17|323.37|321.37|323.17|321.17|0
1642775220000|2022-01-21 14:27:00|323.58|321.58|325.03|323.03|325.03|323.03|322.76|320.76|0
1642775230000|2022-01-21 14:27:10|324.61|322.61|325.24|323.24|325.24|323.24|324.61|322.61|0
1642775240000|2022-01-21 14:27:20|325.65|323.65|326.06|324.06|326.48|324.48|325.65|323.65|0
1642775250000|2022-01-21 14:27:30|326.27|324.27|326.27|324.27|326.27|324.27|326.06|324.06|0
1642775260000|2022-01-21 14:27:40|325.65|323.65|324.61|322.61|325.86|323.86|324.61|322.61|0
1642775270000|2022-01-21 14:27:50|324.41|322.41|323.37|321.37|324.41|322.41|323.37|321.37|0
1642775280000|2022-01-21 14:28:00|322.96|320.96|323.58|321.58|323.58|321.58|322.96|320.96|0
1642775290000|2022-01-21 14:28:10|323.37|321.37|323.58|321.58|323.79|321.79|323.37|321.37|0
1642775300000|2022-01-21 14:28:20|322.96|320.96|323.17|321.17|323.37|321.37|322.96|320.96|0
1642775310000|2022-01-21 14:28:30|323.37|321.37|322.96|320.96|323.58|321.58|322.96|320.96|0
1642775320000|2022-01-21 14:28:40|322.75|320.75|322.75|320.75|322.75|320.75|322.55|320.55|0
1642775330000|2022-01-21 14:28:50|323.37|321.37|323.99|321.99|323.99|321.99|323.27|321.27|0
1642775340000|2022-01-21 14:29:00|324.41|322.41|324.41|322.41|324.61|322.61|324.41|322.41|0
1642775350000|2022-01-21 14:29:10|324.2|322.2|325.03|323.03|325.03|323.03|324.2|322.2|0
1642775360000|2022-01-21 14:29:20|324.41|322.41|323.37|321.37|324.41|322.41|323.37|321.37|0
1642775370000|2022-01-21 14:29:30|323.58|321.58|323.99|321.99|323.99|321.99|323.37|321.37|0
1642775380000|2022-01-21 14:29:40|322.55|320.55|319.87|317.87|322.55|320.55|319.87|317.87|0
1642775390000|2022-01-21 14:29:50|318.84|316.84|317.72|315.72|318.84|316.84|317.61|315.61|0
1642775400000|2022-01-21 14:30:00|317.41|315.41|319.98|317.98|319.98|317.98|316.79|314.79|0
1642775410000|2022-01-21 14:30:10|321.31|319.31|321.11|319.11|321.31|319.31|320.28|318.28|0
1642775420000|2022-01-21 14:30:20|322.34|320.34|320.28|318.28|322.34|320.34|320.28|318.28|0
1642775430000|2022-01-21 14:30:30|321.1|319.1|321.42|319.42|321.72|319.72|321.1|319.1|0
1642775440000|2022-01-21 14:30:40|319.46|317.46|322.55|320.55|322.55|320.55|319.46|317.46|0
1642775450000|2022-01-21 14:30:50|321.72|319.72|321.72|319.72|322.55|320.55|321.72|319.72|0
1642775460000|2022-01-21 14:31:00|321.31|319.31|318.84|316.84|321.31|319.31|318.43|316.43|0
1642775470000|2022-01-21 14:31:10|318.23|316.23|316.79|314.79|318.23|316.23|316.79|314.79|0
1642775480000|2022-01-21 14:31:20|317.1|315.1|318.64|316.64|318.64|316.64|316.79|314.79|0
1642775490000|2022-01-21 14:31:30|319.66|317.66|317.82|315.82|319.66|317.66|317.61|315.61|0
1642775500000|2022-01-21 14:31:40|317.61|315.61|317.2|315.2|317.61|315.61|315.97|313.97|0
1642775510000|2022-01-21 14:31:50|315.57|313.57|316.18|314.18|317.31|315.31|315.57|313.57|0
1642775520000|2022-01-21 14:32:00|316.38|314.38|317.41|315.41|317.41|315.41|315.57|313.57|0
1642775530000|2022-01-21 14:32:10|317.61|315.61|317.1|315.1|317.61|315.61|317|315|0
1642775540000|2022-01-21 14:32:20|317.82|315.82|318.13|316.13|318.13|316.13|317.82|315.82|0
1642775550000|2022-01-21 14:32:30|318.02|316.02|317.82|315.82|318.64|316.64|317.82|315.82|0
1642775560000|2022-01-21 14:32:40|318.23|316.23|317.84|315.84|319.78|317.78|317.84|315.84|0
1642775570000|2022-01-21 14:32:50|318.66|316.66|317.11|315.11|319.88|317.88|317.11|315.11|0
1642775580000|2022-01-21 14:33:00|317.93|315.93|315.28|313.28|317.93|315.93|315.28|313.28|0
1642775590000|2022-01-21 14:33:10|314.77|312.77|315.89|313.89|317.32|315.32|314.77|312.77|0
1642775600000|2022-01-21 14:33:20|315.07|313.07|315.07|313.07|315.28|313.28|315.07|313.07|0
1642775610000|2022-01-21 14:33:30|315.69|313.69|314.46|312.46|315.69|313.69|314.46|312.46|0
1642775620000|2022-01-21 14:33:40|314.26|312.26|312.74|310.74|314.26|312.26|312.74|310.74|0
1642775630000|2022-01-21 14:33:50|313.65|311.65|310.62|308.62|313.65|311.65|310.62|308.62|0
1642775640000|2022-01-21 14:34:00|310.73|308.73|310.62|308.62|311.23|309.23|310.62|308.62|0
1642775650000|2022-01-21 14:34:10|310.42|308.42|312.5|310.5|313.31|311.31|310.42|308.42|0
1642775660000|2022-01-21 14:34:20|312.7|310.7|310.44|308.44|312.7|310.7|310.44|308.44|0
1642775670000|2022-01-21 14:34:30|311.05|309.05|309.42|307.42|311.05|309.05|309.42|307.42|0
1642775680000|2022-01-21 14:34:40|309.22|307.22|307.8|305.8|309.22|307.22|307.8|305.8|0
1642775690000|2022-01-21 14:34:50|308.2|306.2|309.62|307.62|309.62|307.62|308.2|306.2|0
1642775700000|2022-01-21 14:35:00|309.42|307.42|308.61|306.61|310.03|308.03|308.61|306.61|0
1642775710000|2022-01-21 14:35:10|309.01|307.01|309.62|307.62|310.03|308.03|309.01|307.01|0
1642775720000|2022-01-21 14:35:20|309.93|307.93|310.85|308.85|310.85|308.85|309.42|307.42|0
1642775730000|2022-01-21 14:35:30|310.23|308.23|312.79|310.79|312.79|310.79|310.23|308.23|0
1642775740000|2022-01-21 14:35:40|313.5|311.5|314.93|312.93|315.14|313.14|313.5|311.5|0
1642775750000|2022-01-21 14:35:50|314.73|312.73|313.91|311.91|314.73|312.73|313.7|311.7|0
1642775760000|2022-01-21 14:36:00|314.93|312.93|314.11|312.11|315.34|313.34|314.11|312.11|0
1642775770000|2022-01-21 14:36:10|313.7|311.7|314.73|312.73|314.73|312.73|313.7|311.7|0
1642775780000|2022-01-21 14:36:20|315.14|313.14|315.34|313.34|315.34|313.34|315.14|313.14|0
1642775790000|2022-01-21 14:36:30|314.73|312.73|315.55|313.55|315.55|313.55|314.73|312.73|0
1642775800000|2022-01-21 14:36:40|317.39|315.39|316.98|314.98|317.39|315.39|316.78|314.78|0
1642775810000|2022-01-21 14:36:50|316.57|314.57|316.57|314.57|316.98|314.98|315.96|313.96|0
1642775820000|2022-01-21 14:37:00|316.78|314.78|314.93|312.93|316.78|314.78|314.93|312.93|0
1642775830000|2022-01-21 14:37:10|315.14|313.14|312.07|310.07|315.14|313.14|312.07|310.07|0
1642775840000|2022-01-21 14:37:20|313.29|311.29|315.34|313.34|315.34|313.34|313.29|311.29|0
1642775850000|2022-01-21 14:37:30|316.37|314.37|317.39|315.39|317.39|315.39|316.16|314.16|0
1642775860000|2022-01-21 14:37:40|316.98|314.98|317.39|315.39|317.81|315.81|316.98|314.98|0
1642775870000|2022-01-21 14:37:50|318.63|316.63|317.6|315.6|319.04|317.04|317.6|315.6|0
1642775880000|2022-01-21 14:38:00|318.63|316.63|318.83|316.83|319.25|317.25|318.63|316.63|0
1642775890000|2022-01-21 14:38:10|318.42|316.42|318.63|316.63|318.63|316.63|318.01|316.01|0
1642775900000|2022-01-21 14:38:20|318.22|316.22|319.04|317.04|319.86|317.86|318.22|316.22|0
1642775910000|2022-01-21 14:38:30|319.45|317.45|319.66|317.66|319.66|317.66|319.45|317.45|0
1642775920000|2022-01-21 14:38:40|319.25|317.25|319.45|317.45|319.45|317.45|318.83|316.83|0
1642775930000|2022-01-21 14:38:50|319.66|317.66|318.22|316.22|320.07|318.07|318.22|316.22|0
1642775940000|2022-01-21 14:39:00|318.63|316.63|319.66|317.66|319.66|317.66|318.63|316.63|0
1642775950000|2022-01-21 14:39:10|319.45|317.45|319.66|317.66|320.28|318.28|319.45|317.45|0
1642775960000|2022-01-21 14:39:20|318.63|316.63|318.22|316.22|319.04|317.04|317.8|315.8|0
1642775970000|2022-01-21 14:39:30|320.28|318.28|320.48|318.48|320.48|318.48|319.86|317.86|0
1642775980000|2022-01-21 14:39:40|319.45|317.45|320.48|318.48|320.48|318.48|319.45|317.45|0
1642775990000|2022-01-21 14:39:50|321.1|319.1|319.86|317.86|321.1|319.1|318.94|316.94|0
1642776000000|2022-01-21 14:40:00|320.07|318.07|319.66|317.66|320.07|318.07|319.66|317.66|0
1642776010000|2022-01-21 14:40:10|319.45|317.45|320.07|318.07|320.07|318.07|319.04|317.04|0
1642776020000|2022-01-21 14:40:20|318.83|316.83|320.48|318.48|320.69|318.69|318.83|316.83|0
1642776030000|2022-01-21 14:40:30|320.69|318.69|321.72|319.72|321.72|319.72|320.69|318.69|0
1642776040000|2022-01-21 14:40:40|320.48|318.48|321.31|319.31|321.31|319.31|320.48|318.48|0
1642776050000|2022-01-21 14:40:50|320.9|318.9|321.52|319.52|321.52|319.52|320.48|318.48|0
1642776060000|2022-01-21 14:41:00|322.96|320.96|324|322|324.21|322.21|322.96|320.96|0
1642776070000|2022-01-21 14:41:10|324.41|322.41|325.66|323.66|326.08|324.08|324.41|322.41|0
1642776080000|2022-01-21 14:41:20|325.87|323.87|326.08|324.08|326.49|324.49|325.87|323.87|0
1642776090000|2022-01-21 14:41:30|326.28|324.28|326.08|324.08|326.28|324.28|326.08|324.08|0
1642776100000|2022-01-21 14:41:40|325.87|323.87|325.04|323.04|325.87|323.87|324.83|322.83|0
1642776110000|2022-01-21 14:41:50|325.45|323.45|325.87|323.87|325.87|323.87|325.45|323.45|0
1642776120000|2022-01-21 14:42:00|324.41|322.41|326.08|324.08|326.08|324.08|324.41|322.41|0
1642776130000|2022-01-21 14:42:10|326.28|324.28|326.28|324.28|326.28|324.28|325.45|323.45|0
1642776140000|2022-01-21 14:42:20|325.66|323.66|323.79|321.79|325.66|323.66|323.79|321.79|0
1642776150000|2022-01-21 14:42:30|324.83|322.83|324.21|322.21|324.83|322.83|324|322|0
1642776160000|2022-01-21 14:42:40|324.41|322.41|322.76|320.76|324.52|322.52|322.76|320.76|0
1642776170000|2022-01-21 14:42:50|323.38|321.38|322.76|320.76|323.38|321.38|322.34|320.34|0
1642776180000|2022-01-21 14:43:00|323.17|321.17|324.41|322.41|324.41|322.41|323.17|321.17|0
1642776190000|2022-01-21 14:43:10|326.07|324.07|327.74|325.74|327.74|325.74|325.87|323.87|0
1642776200000|2022-01-21 14:43:20|327.95|325.95|328.57|326.57|328.57|326.57|327.53|325.53|0
1642776210000|2022-01-21 14:43:30|327.11|325.11|328.36|326.36|328.36|326.36|327.11|325.11|0
1642776220000|2022-01-21 14:43:40|327.74|325.74|327.95|325.95|327.95|325.95|327.74|325.74|0
1642776230000|2022-01-21 14:43:50|327.53|325.53|328.78|326.78|328.78|326.78|327.53|325.53|0
1642776240000|2022-01-21 14:44:00|329.41|327.41|328.99|326.99|329.41|327.41|328.36|326.36|0
1642776250000|2022-01-21 14:44:10|329.41|327.41|328.78|326.78|329.41|327.41|328.26|326.26|0
1642776260000|2022-01-21 14:44:20|329.2|327.2|329.41|327.41|329.41|327.41|329.2|327.2|0
1642776270000|2022-01-21 14:44:30|328.57|326.57|330.03|328.03|330.03|328.03|328.57|326.57|0
1642776280000|2022-01-21 14:44:40|329.82|327.82|331.5|329.5|331.5|329.5|329.82|327.82|0
1642776290000|2022-01-21 14:44:50|331.4|329.4|331.71|329.71|332.13|330.13|331.4|329.4|0
1642776300000|2022-01-21 14:45:00|331.5|329.5|332.33|330.33|332.33|330.33|331.5|329.5|0
1642776310000|2022-01-21 14:45:10|331.92|329.92|332.33|330.33|332.54|330.54|331.92|329.92|0
1642776320000|2022-01-21 14:45:20|332.65|330.65|332.96|330.96|333.07|331.07|332.65|330.65|0
1642776330000|2022-01-21 14:45:30|332.12|330.12|327.74|325.74|332.12|330.12|327.74|325.74|0
1642776340000|2022-01-21 14:45:40|327.95|325.95|326.91|324.91|328.16|326.16|326.91|324.91|0
1642776350000|2022-01-21 14:45:50|326.28|324.28|327.11|325.11|327.11|325.11|326.28|324.28|0
1642776360000|2022-01-21 14:46:00|327.32|325.32|324.41|322.41|327.32|325.32|324.41|322.41|0
1642776370000|2022-01-21 14:46:10|325.24|323.24|322.96|320.96|325.35|323.35|322.96|320.96|0
1642776380000|2022-01-21 14:46:20|322.55|320.55|323.17|321.17|323.17|321.17|321.93|319.93|0
1642776390000|2022-01-21 14:46:30|322.34|320.34|322.13|320.13|322.34|320.34|321.72|319.72|0
1642776400000|2022-01-21 14:46:40|321.72|319.72|318.42|316.42|321.72|319.72|318.42|316.42|0
1642776410000|2022-01-21 14:46:50|319.04|317.04|320.69|318.69|320.69|318.69|319.04|317.04|0
1642776420000|2022-01-21 14:47:00|320.89|318.89|318.21|316.21|320.89|318.89|317.18|315.18|0
1642776430000|2022-01-21 14:47:10|318.83|316.83|317.8|315.8|318.83|316.83|317.8|315.8|0
1642776440000|2022-01-21 14:47:20|318.83|316.83|316.98|314.98|318.83|316.83|316.57|314.57|0
1642776450000|2022-01-21 14:47:30|316.16|314.16|315.54|313.54|316.57|314.57|315.54|313.54|0
1642776460000|2022-01-21 14:47:40|316.77|314.77|316.36|314.36|316.77|314.77|316.16|314.16|0
1642776470000|2022-01-21 14:47:50|316.16|314.16|317.18|315.18|317.39|315.39|316.16|314.16|0
1642776480000|2022-01-21 14:48:00|317.59|315.59|318.83|316.83|318.83|316.83|317.59|315.59|0
1642776490000|2022-01-21 14:48:10|318.42|316.42|319.24|317.24|319.86|317.86|318.42|316.42|0
1642776500000|2022-01-21 14:48:20|318.62|316.62|319.24|317.24|319.24|317.24|318.62|316.62|0
1642776510000|2022-01-21 14:48:30|319.65|317.65|319.04|317.04|319.65|317.65|319.04|317.04|0
1642776520000|2022-01-21 14:48:40|319.86|317.86|321.1|319.1|321.1|319.1|319.86|317.86|0
1642776530000|2022-01-21 14:48:50|320.79|318.79|321.51|319.51|321.51|319.51|320.79|318.79|0
1642776540000|2022-01-21 14:49:00|321.62|319.62|321.3|319.3|321.72|319.72|321.3|319.3|0
1642776550000|2022-01-21 14:49:10|321.51|319.51|325.24|323.24|325.24|323.24|321.51|319.51|0
1642776560000|2022-01-21 14:49:20|325.03|323.03|324.83|322.83|325.66|323.66|324.83|322.83|0
1642776570000|2022-01-21 14:49:30|324.62|322.62|322.96|320.96|325.45|323.45|322.55|320.55|0
1642776580000|2022-01-21 14:49:40|322.75|320.75|323.9|321.9|323.9|321.9|322.75|320.75|0
1642776590000|2022-01-21 14:49:50|322.96|320.96|320.68|318.68|322.96|320.96|320.68|318.68|0
1642776600000|2022-01-21 14:50:00|322.13|320.13|319.65|317.65|322.13|320.13|319.65|317.65|0
1642776610000|2022-01-21 14:50:10|319.45|317.45|320.48|318.48|320.48|318.48|319.45|317.45|0
1642776620000|2022-01-21 14:50:20|318.21|316.21|319.86|317.86|319.86|317.86|318.21|316.21|0
1642776630000|2022-01-21 14:50:30|320.48|318.48|321.51|319.51|321.51|319.51|320.48|318.48|0
1642776640000|2022-01-21 14:50:40|322.55|320.55|323.69|321.69|323.69|321.69|322.55|320.55|0
1642776650000|2022-01-21 14:50:50|323.58|321.58|324.52|322.52|324.52|322.52|322.75|320.75|0
1642776660000|2022-01-21 14:51:00|325.03|323.03|326.7|324.7|326.7|324.7|325.03|323.03|0
1642776670000|2022-01-21 14:51:10|326.9|324.9|328.15|326.15|328.15|326.15|326.9|324.9|0
1642776680000|2022-01-21 14:51:20|327.94|325.94|327.53|325.53|327.94|325.94|327.53|325.53|0
1642776690000|2022-01-21 14:51:30|328.15|326.15|328.36|326.36|328.36|326.36|327.94|325.94|0
1642776700000|2022-01-21 14:51:40|328.26|326.26|328.15|326.15|328.26|326.26|328.15|326.15|0
1642776710000|2022-01-21 14:51:50|327.32|325.32|328.15|326.15|328.15|326.15|327.32|325.32|0
1642776720000|2022-01-21 14:52:00|328.36|326.36|329.2|327.2|329.4|327.4|328.36|326.36|0
1642776730000|2022-01-21 14:52:10|328.99|326.99|329.2|327.2|329.2|327.2|328.99|326.99|0
1642776740000|2022-01-21 14:52:20|328.26|326.26|326.69|324.69|328.26|326.26|326.69|324.69|0
1642776750000|2022-01-21 14:52:30|327.11|325.11|327.32|325.32|327.32|325.32|327.11|325.11|0
1642776760000|2022-01-21 14:52:40|327.74|325.74|326.9|324.9|327.74|325.74|326.69|324.69|0
1642776770000|2022-01-21 14:52:50|327.11|325.11|327.11|325.11|327.11|325.11|327.11|325.11|0
1642776780000|2022-01-21 14:53:00|327.74|325.74|328.68|326.68|328.68|326.68|327.74|325.74|0
1642776790000|2022-01-21 14:53:10|328.99|326.99|331.4|329.4|331.4|329.4|328.84|326.84|0
1642776800000|2022-01-21 14:53:20|331.82|329.82|332.44|330.44|332.44|330.44|331.82|329.82|0
1642776810000|2022-01-21 14:53:30|331.98|329.98|331.98|329.98|331.98|329.98|331.35|329.35|0
1642776820000|2022-01-21 14:53:40|331.56|329.56|330.93|328.93|331.56|329.56|330.93|328.93|0
1642776830000|2022-01-21 14:53:50|331.35|329.35|331.14|329.14|331.56|329.56|331.14|329.14|0
1642776840000|2022-01-21 14:54:00|330.31|328.31|329.89|327.89|330.31|328.31|329.89|327.89|0
1642776850000|2022-01-21 14:54:10|330.51|328.51|331.77|329.77|331.77|329.77|330.51|328.51|0
1642776860000|2022-01-21 14:54:20|330.93|328.93|331.35|329.35|331.77|329.77|330.51|328.51|0
1642776870000|2022-01-21 14:54:30|331.77|329.77|332.19|330.19|332.19|330.19|331.77|329.77|0
1642776880000|2022-01-21 14:54:40|331.98|329.98|331.14|329.14|331.98|329.98|331.14|329.14|0
1642776890000|2022-01-21 14:54:50|331.56|329.56|331.14|329.14|331.56|329.56|331.14|329.14|0
1642776900000|2022-01-21 14:55:00|332.81|330.81|330.93|328.93|332.81|330.81|330.93|328.93|0
1642776910000|2022-01-21 14:55:10|329.05|327.05|330.51|328.51|330.51|328.51|329.05|327.05|0
1642776920000|2022-01-21 14:55:20|331.14|329.14|330.83|328.83|331.14|329.14|330.83|328.83|0
1642776930000|2022-01-21 14:55:30|331.35|329.35|331.67|329.67|331.77|329.77|331.35|329.35|0
1642776940000|2022-01-21 14:55:40|333.02|331.02|332.81|330.81|333.02|331.02|332.19|330.19|0
1642776950000|2022-01-21 14:55:50|332.39|330.39|334.28|332.28|334.28|332.28|332.39|330.39|0
1642776960000|2022-01-21 14:56:00|335.12|333.12|334.07|332.07|335.12|333.12|334.07|332.07|0
1642776970000|2022-01-21 14:56:10|335.12|333.12|334.07|332.07|335.33|333.33|334.07|332.07|0
1642776980000|2022-01-21 14:56:20|334.28|332.28|334.07|332.07|334.81|332.81|334.07|332.07|0
1642776990000|2022-01-21 14:56:30|334.91|332.91|335.12|333.12|335.33|333.33|334.91|332.91|0
1642777000000|2022-01-21 14:56:40|335.33|333.33|336.17|334.17|336.17|334.17|335.33|333.33|0
1642777010000|2022-01-21 14:56:50|335.33|333.33|334.91|332.91|336.07|334.07|334.91|332.91|0
1642777020000|2022-01-21 14:57:00|335.12|333.12|335.12|333.12|335.33|333.33|334.7|332.7|0
1642777030000|2022-01-21 14:57:10|334.91|332.91|334.49|332.49|335.12|333.12|334.49|332.49|0
1642777040000|2022-01-21 14:57:20|334.7|332.7|334.91|332.91|335.75|333.75|334.7|332.7|0
1642777050000|2022-01-21 14:57:30|335.33|333.33|335.75|333.75|335.75|333.75|335.33|333.33|0
1642777060000|2022-01-21 14:57:40|335.33|333.33|335.54|333.54|335.54|333.54|335.12|333.12|0
1642777070000|2022-01-21 14:57:50|335.12|333.12|335.23|333.23|335.23|333.23|335.12|333.12|0
1642777080000|2022-01-21 14:58:00|334.91|332.91|331.56|329.56|334.91|332.91|331.56|329.56|0
1642777090000|2022-01-21 14:58:10|332.39|330.39|333.02|331.02|333.02|331.02|332.39|330.39|0
1642777100000|2022-01-21 14:58:20|333.23|331.23|334.91|332.91|334.91|332.91|333.23|331.23|0
1642777110000|2022-01-21 14:58:30|334.7|332.7|334.7|332.7|335.44|333.44|334.7|332.7|0
1642777120000|2022-01-21 14:58:40|334.49|332.49|334.18|332.18|334.49|332.49|333.86|331.86|0
1642777130000|2022-01-21 14:58:50|334.49|332.49|333.86|331.86|334.49|332.49|333.23|331.23|0
1642777140000|2022-01-21 14:59:00|334.28|332.28|331.97|329.97|334.28|332.28|331.97|329.97|0
1642777150000|2022-01-21 14:59:10|333.23|331.23|334.49|332.49|334.49|332.49|333.23|331.23|0
1642777160000|2022-01-21 14:59:20|334.28|332.28|334.91|332.91|334.91|332.91|333.86|331.86|0
1642777170000|2022-01-21 14:59:30|334.07|332.07|333.44|331.44|334.91|332.91|333.44|331.44|0
1642777180000|2022-01-21 14:59:40|333.23|331.23|332.39|330.39|333.65|331.65|332.39|330.39|0
1642777190000|2022-01-21 14:59:50|332.81|330.81|331.56|329.56|332.81|330.81|331.56|329.56|0
1642777200000|2022-01-21 15:00:00|333.02|331.02|329.68|327.68|333.02|331.02|329.68|327.68|0
1642777210000|2022-01-21 15:00:10|329.26|327.26|330.72|328.72|330.72|328.72|328.95|326.95|0
1642777220000|2022-01-21 15:00:20|330.62|328.62|327.39|325.39|330.62|328.62|327.39|325.39|0
1642777230000|2022-01-21 15:00:30|328.22|326.22|327.59|325.59|328.22|326.22|327.59|325.59|0
1642777240000|2022-01-21 15:00:40|328.22|326.22|330.09|328.09|330.09|328.09|328.22|326.22|0
1642777250000|2022-01-21 15:00:50|329.89|327.89|332.18|330.18|332.18|330.18|329.89|327.89|0
1642777260000|2022-01-21 15:01:00|333.23|331.23|334.28|332.28|334.91|332.91|333.23|331.23|0
1642777270000|2022-01-21 15:01:10|335.12|333.12|337.85|335.85|337.85|335.85|335.12|333.12|0
1642777280000|2022-01-21 15:01:20|338.48|336.48|340.17|338.17|340.17|338.17|338.48|336.48|0
1642777290000|2022-01-21 15:01:30|340.59|338.59|339.75|337.75|340.59|338.59|339.75|337.75|0
1642777300000|2022-01-21 15:01:40|339.53|337.53|339.75|337.75|339.75|337.75|338.69|336.69|0
1642777310000|2022-01-21 15:01:50|340.59|338.59|340.8|338.8|340.8|338.8|340.17|338.17|0
1642777320000|2022-01-21 15:02:00|340.59|338.59|339.32|337.32|340.59|338.59|338.9|336.9|0
1642777330000|2022-01-21 15:02:10|338.9|336.9|339.11|337.11|339.11|337.11|338.69|336.69|0
1642777340000|2022-01-21 15:02:20|339.75|337.75|337.43|335.43|339.75|337.75|337.43|335.43|0
1642777350000|2022-01-21 15:02:30|338.69|336.69|340.17|338.17|340.17|338.17|338.69|336.69|0
1642777360000|2022-01-21 15:02:40|340.38|338.38|340.59|338.59|341.22|339.22|340.17|338.17|0
1642777370000|2022-01-21 15:02:50|340.17|338.17|339.18|337.18|340.17|338.17|339.18|337.18|0
1642777380000|2022-01-21 15:03:00|339.6|337.6|340.96|338.96|340.96|338.96|339.59|337.59|0
1642777390000|2022-01-21 15:03:10|340.75|338.75|341.17|339.17|341.48|339.48|340.75|338.75|0
1642777400000|2022-01-21 15:03:20|341.06|339.06|340.85|338.85|341.06|339.06|340.43|338.43|0
1642777410000|2022-01-21 15:03:30|341.7|339.7|341.06|339.06|341.7|339.7|340.85|338.85|0
1642777420000|2022-01-21 15:03:40|341.48|339.48|341.06|339.06|341.7|339.7|341.06|339.06|0
1642777430000|2022-01-21 15:03:50|340.43|338.43|339.59|337.59|340.43|338.43|339.16|337.16|0
1642777440000|2022-01-21 15:04:00|340.22|338.22|340.43|338.43|340.43|338.43|340.22|338.22|0
1642777450000|2022-01-21 15:04:10|338.53|336.53|339.59|337.59|339.59|337.59|338.32|336.32|0
1642777460000|2022-01-21 15:04:20|339.8|337.8|339.8|337.8|339.8|337.8|339.8|337.8|0
1642777470000|2022-01-21 15:04:30|339.38|337.38|340.22|338.22|340.22|338.22|339.38|337.38|0
1642777480000|2022-01-21 15:04:40|340.64|338.64|340.54|338.54|341.27|339.27|340.54|338.54|0
1642777490000|2022-01-21 15:04:50|340.85|338.85|340.64|338.64|340.85|338.85|340.22|338.22|0
1642777500000|2022-01-21 15:05:00|340.01|338.01|338.74|336.74|340.01|338.01|337.48|335.48|0
1642777510000|2022-01-21 15:05:10|337.48|335.48|337.69|335.69|338.11|336.11|337.48|335.48|0
1642777520000|2022-01-21 15:05:20|338.11|336.11|339.8|337.8|339.8|337.8|338.11|336.11|0
1642777530000|2022-01-21 15:05:30|340.22|338.22|339.37|337.37|340.22|338.22|338.95|336.95|0
1642777540000|2022-01-21 15:05:40|339.16|337.16|338.53|336.53|339.16|337.16|338.53|336.53|0
1642777550000|2022-01-21 15:05:50|338.95|336.95|338.53|336.53|338.95|336.95|338.53|336.53|0
1642777560000|2022-01-21 15:06:00|338.95|336.95|337.06|335.06|339.16|337.16|337.06|335.06|0
1642777570000|2022-01-21 15:06:10|334.96|332.96|335.17|333.17|336.64|334.64|334.96|332.96|0
1642777580000|2022-01-21 15:06:20|334.96|332.96|332.77|330.77|334.96|332.96|332.77|330.77|0
1642777590000|2022-01-21 15:06:30|330.78|328.78|331.62|329.62|331.83|329.83|330.78|328.78|0
1642777600000|2022-01-21 15:06:40|331.83|329.83|332.66|330.66|332.66|330.66|331.41|329.41|0
1642777610000|2022-01-21 15:06:50|331.41|329.41|333.29|331.29|333.29|331.29|331.41|329.41|0
1642777620000|2022-01-21 15:07:00|333.92|331.92|335.17|333.17|335.17|333.17|333.92|331.92|0
1642777630000|2022-01-21 15:07:10|335.49|333.49|335.8|333.8|335.8|333.8|335.49|333.49|0
1642777640000|2022-01-21 15:07:20|336.43|334.43|336.85|334.85|336.85|334.85|336.43|334.43|0
1642777650000|2022-01-21 15:07:30|336.96|334.96|336.22|334.22|336.96|334.96|336.22|334.22|0
1642777660000|2022-01-21 15:07:40|336.43|334.43|336.85|334.85|336.85|334.85|336.43|334.43|0
1642777670000|2022-01-21 15:07:50|337.06|335.06|335.59|333.59|337.06|335.06|335.59|333.59|0
1642777680000|2022-01-21 15:08:00|336.12|334.12|336.85|334.85|337.06|335.06|336.12|334.12|0
1642777690000|2022-01-21 15:08:10|337.06|335.06|337.06|335.06|337.38|335.38|336.85|334.85|0
1642777700000|2022-01-21 15:08:20|336.22|334.22|336.64|334.64|336.64|334.64|336.22|334.22|0
1642777710000|2022-01-21 15:08:30|336.22|334.22|335.59|333.59|336.22|334.22|335.49|333.49|0
1642777720000|2022-01-21 15:08:40|335.38|333.38|335.17|333.17|335.38|333.38|333.71|331.71|0
1642777730000|2022-01-21 15:08:50|334.96|332.96|337.8|335.8|337.8|335.8|334.96|332.96|0
1642777740000|2022-01-21 15:09:00|337.69|335.69|339.58|337.58|339.58|337.58|337.48|335.48|0
1642777750000|2022-01-21 15:09:10|339.79|337.79|340.01|338.01|340.01|338.01|339.37|337.37|0
1642777760000|2022-01-21 15:09:20|339.79|337.79|340.01|338.01|340.43|338.43|339.37|337.37|0
1642777770000|2022-01-21 15:09:30|340.22|338.22|339.79|337.79|340.22|338.22|339.79|337.79|0
1642777780000|2022-01-21 15:09:40|339.37|337.37|337.9|335.9|339.37|337.37|337.27|335.27|0
1642777790000|2022-01-21 15:09:50|336.64|334.64|336.54|334.54|336.64|334.64|336.22|334.22|0
1642777800000|2022-01-21 15:10:00|337.9|335.9|340|338|340|338|337.9|335.9|0
1642777810000|2022-01-21 15:10:10|340.85|338.85|340.64|338.64|340.85|338.85|340.64|338.64|0
1642777820000|2022-01-21 15:10:20|339.79|337.79|340|338|340.43|338.43|338.95|336.95|0
1642777830000|2022-01-21 15:10:30|340.64|338.64|341.48|339.48|341.48|339.48|340.64|338.64|0
1642777840000|2022-01-21 15:10:40|341.69|339.69|341.9|339.9|341.9|339.9|340.43|338.43|0
1642777850000|2022-01-21 15:10:50|341.8|339.8|341.9|339.9|342.33|340.33|341.8|339.8|0
1642777860000|2022-01-21 15:11:00|342.54|340.54|342.11|340.11|342.54|340.54|341.69|339.69|0
1642777870000|2022-01-21 15:11:10|342.54|340.54|344.44|342.44|344.44|342.44|342.54|340.54|0
1642777880000|2022-01-21 15:11:20|343.59|341.59|343.17|341.17|343.59|341.59|342.96|340.96|0
1642777890000|2022-01-21 15:11:30|344.23|342.23|344.13|342.13|344.23|342.23|343.38|341.38|0
1642777900000|2022-01-21 15:11:40|344.02|342.02|344.23|342.23|344.23|342.23|344.02|342.02|0
1642777910000|2022-01-21 15:11:50|344.44|342.44|344.65|342.65|344.65|342.65|344.02|342.02|0
1642777920000|2022-01-21 15:12:00|344.87|342.87|346.56|344.56|346.56|344.56|344.87|342.87|0
1642777930000|2022-01-21 15:12:10|346.77|344.77|348.69|346.69|348.69|346.69|346.77|344.77|0
1642777940000|2022-01-21 15:12:20|348.44|346.44|348.65|346.65|348.65|346.65|348.44|346.44|0
1642777950000|2022-01-21 15:12:30|349.07|347.07|349.92|347.92|349.92|347.92|348.44|346.44|0
1642777960000|2022-01-21 15:12:40|350.77|348.77|349.71|347.71|350.77|348.77|349.5|347.5|0
1642777970000|2022-01-21 15:12:50|348.01|346.01|348.22|346.22|348.22|346.22|347.59|345.59|0
1642777980000|2022-01-21 15:13:00|348.97|346.97|348.44|346.44|348.97|346.97|348.44|346.44|0
1642777990000|2022-01-21 15:13:10|349.5|347.5|349.71|347.71|350.13|348.13|349.07|347.07|0
1642778000000|2022-01-21 15:13:20|349.61|347.61|348.44|346.44|349.61|347.61|348.01|346.01|0
1642778010000|2022-01-21 15:13:30|347.8|345.8|348.44|346.44|348.44|346.44|347.38|345.38|0
1642778020000|2022-01-21 15:13:40|349.07|347.07|348.22|346.22|349.28|347.28|348.22|346.22|0
1642778030000|2022-01-21 15:13:50|348.01|346.01|348.86|346.86|348.86|346.86|348.01|346.01|0
1642778040000|2022-01-21 15:14:00|348.76|346.76|349.07|347.07|349.07|347.07|348.65|346.65|0
1642778050000|2022-01-21 15:14:10|349.28|347.28|349.28|347.28|349.28|347.28|349.07|347.07|0
1642778060000|2022-01-21 15:14:20|349.5|347.5|348.44|346.44|349.5|347.5|348.44|346.44|0
1642778070000|2022-01-21 15:14:30|348.01|346.01|348.86|346.86|349.28|347.28|348.01|346.01|0
1642778080000|2022-01-21 15:14:40|346.74|344.74|347.8|345.8|347.8|345.8|345.9|343.9|0
1642778090000|2022-01-21 15:14:50|346.95|344.95|348.22|346.22|348.22|346.22|346.32|344.32|0
1642778100000|2022-01-21 15:15:00|347.28|345.28|348.22|346.22|348.22|346.22|347.28|345.28|0
1642778110000|2022-01-21 15:15:10|347.59|345.59|346.32|344.32|347.59|345.59|346.32|344.32|0
1642778120000|2022-01-21 15:15:20|346.11|344.11|345.05|343.05|346.11|344.11|345.05|343.05|0
1642778130000|2022-01-21 15:15:30|345.47|343.47|345.05|343.05|345.69|343.69|345.05|343.05|0
1642778140000|2022-01-21 15:15:40|345.47|343.47|345.69|343.69|346.01|344.01|345.47|343.47|0
1642778150000|2022-01-21 15:15:50|345.9|343.9|345.47|343.47|345.9|343.9|345.47|343.47|0
1642778160000|2022-01-21 15:16:00|345.8|343.8|345.69|343.69|345.9|343.9|345.69|343.69|0
1642778170000|2022-01-21 15:16:10|345.47|343.47|346.95|344.95|346.95|344.95|345.47|343.47|0
1642778180000|2022-01-21 15:16:20|347.17|345.17|346.95|344.95|347.38|345.38|346.95|344.95|0
1642778190000|2022-01-21 15:16:30|347.49|345.49|346.74|344.74|347.49|345.49|346.74|344.74|0
1642778200000|2022-01-21 15:16:40|346.32|344.32|345.9|343.9|346.32|344.32|345.69|343.69|0
1642778210000|2022-01-21 15:16:50|343.79|341.79|344.63|342.63|344.63|342.63|343.79|341.79|0
1642778220000|2022-01-21 15:17:00|345.05|343.05|346.43|344.43|346.43|344.43|345.05|343.05|0
1642778230000|2022-01-21 15:17:10|346.95|344.95|348.22|346.22|348.22|346.22|346.95|344.95|0
1642778240000|2022-01-21 15:17:20|348.65|346.65|348.01|346.01|348.65|346.65|348.01|346.01|0
1642778250000|2022-01-21 15:17:30|348.65|346.65|346.74|344.74|348.65|346.65|346.74|344.74|0
1642778260000|2022-01-21 15:17:40|347.38|345.38|345.26|343.26|347.38|345.38|345.26|343.26|0
1642778270000|2022-01-21 15:17:50|346.32|344.32|345.68|343.68|346.32|344.32|345.68|343.68|0
1642778280000|2022-01-21 15:18:00|346.11|344.11|345.47|343.47|346.53|344.53|345.47|343.47|0
1642778290000|2022-01-21 15:18:10|346.11|344.11|346.53|344.53|346.53|344.53|346.11|344.11|0
1642778300000|2022-01-21 15:18:20|345.9|343.9|344.21|342.21|345.9|343.9|344.21|342.21|0
1642778310000|2022-01-21 15:18:30|343.79|341.79|345.68|343.68|345.68|343.68|343.79|341.79|0
1642778320000|2022-01-21 15:18:40|346.11|344.11|346.01|344.01|346.74|344.74|346.01|344.01|0
1642778330000|2022-01-21 15:18:50|346.11|344.11|348.65|346.65|348.65|346.65|346.11|344.11|0
1642778340000|2022-01-21 15:19:00|349.07|347.07|349.6|347.6|349.6|347.6|349.07|347.07|0
1642778350000|2022-01-21 15:19:10|349.49|347.49|348.86|346.86|349.49|347.49|348.86|346.86|0
1642778360000|2022-01-21 15:19:20|349.18|347.18|348.43|346.43|349.18|347.18|348.43|346.43|0
1642778370000|2022-01-21 15:19:30|348.22|346.22|348.65|346.65|348.86|346.86|348.22|346.22|0
1642778380000|2022-01-21 15:19:40|348.86|346.86|349.28|347.28|349.28|347.28|348.86|346.86|0
1642778390000|2022-01-21 15:19:50|348.65|346.65|348.65|346.65|348.86|346.86|348.65|346.65|0
1642778400000|2022-01-21 15:20:00|348.86|346.86|348.43|346.43|348.86|346.86|348.43|346.43|0
1642778410000|2022-01-21 15:20:10|349.71|347.71|349.49|347.49|349.92|347.92|349.07|347.07|0
1642778420000|2022-01-21 15:20:20|349.92|347.92|349.6|347.6|350.34|348.34|349.6|347.6|0
1642778430000|2022-01-21 15:20:30|350.34|348.34|350.77|348.77|350.77|348.77|350.34|348.34|0
1642778440000|2022-01-21 15:20:40|350.45|348.45|350.77|348.77|350.77|348.77|350.13|348.13|0
1642778450000|2022-01-21 15:20:50|350.34|348.34|352.04|350.04|352.25|350.25|350.34|348.34|0
1642778460000|2022-01-21 15:21:00|352.15|350.15|353.96|351.96|353.96|351.96|352.15|350.15|0
1642778470000|2022-01-21 15:21:10|354.38|352.38|354.92|352.92|355.02|353.02|354.38|352.38|0
1642778480000|2022-01-21 15:21:20|355.45|353.45|355.77|353.77|355.77|353.77|355.45|353.45|0
1642778490000|2022-01-21 15:21:30|355.66|353.66|356.09|354.09|356.3|354.3|355.66|353.66|0
1642778500000|2022-01-21 15:21:40|355.88|353.88|356.3|354.3|356.73|354.73|355.88|353.88|0
1642778510000|2022-01-21 15:21:50|356.52|354.52|356.73|354.73|356.95|354.95|356.52|354.52|0
1642778520000|2022-01-21 15:22:00|357.37|355.37|358.23|356.23|358.23|356.23|357.37|355.37|0
1642778530000|2022-01-21 15:22:10|358.66|356.66|359.09|357.09|359.09|357.09|358.66|356.66|0
1642778540000|2022-01-21 15:22:20|358.87|356.87|357|355|358.87|356.87|357|355|0
1642778550000|2022-01-21 15:22:30|356.57|354.57|359|357|359|357|356.57|354.57|0
1642778560000|2022-01-21 15:22:40|359.64|357.64|359|357|359.64|357.64|358.36|356.36|0
1642778570000|2022-01-21 15:22:50|358.78|356.78|358.36|356.36|358.78|356.78|357.5|355.5|0
1642778580000|2022-01-21 15:23:00|358.14|356.14|356.65|354.65|358.14|356.14|356.65|354.65|0
1642778590000|2022-01-21 15:23:10|356.44|354.44|358.14|356.14|358.14|356.14|356.44|354.44|0
1642778600000|2022-01-21 15:23:20|358.36|356.36|357.29|355.29|358.36|356.36|357.29|355.29|0
1642778610000|2022-01-21 15:23:30|357.08|355.08|357.93|355.93|357.93|355.93|357.08|355.08|0
1642778620000|2022-01-21 15:23:40|357.72|355.72|357.72|355.72|358.57|356.57|357.72|355.72|0
1642778630000|2022-01-21 15:23:50|357.29|355.29|356.12|354.12|357.29|355.29|356.12|354.12|0
1642778640000|2022-01-21 15:24:00|357.72|355.72|356.65|354.65|357.72|355.72|356.44|354.44|0
1642778650000|2022-01-21 15:24:10|357.08|355.08|355.16|353.16|357.72|355.72|353.58|351.58|0
1642778660000|2022-01-21 15:24:20|354.53|352.53|354.74|352.74|354.74|352.74|354.31|352.31|0
1642778670000|2022-01-21 15:24:30|354.1|352.1|349.02|347.02|354.1|352.1|349.02|347.02|0
1642778680000|2022-01-21 15:24:40|349.23|347.23|348.18|346.18|349.87|347.87|348.18|346.18|0
1642778690000|2022-01-21 15:24:50|346.49|344.49|348.81|346.81|348.81|346.81|346.49|344.49|0
1642778700000|2022-01-21 15:25:00|348.18|346.18|345.86|343.86|348.18|346.18|345.65|343.65|0
1642778710000|2022-01-21 15:25:10|346.91|344.91|347.33|345.33|347.33|345.33|346.28|344.28|0
1642778720000|2022-01-21 15:25:20|348.18|346.18|347.97|345.97|348.18|346.18|347.97|345.97|0
1642778730000|2022-01-21 15:25:30|348.18|346.18|348.81|346.81|348.81|346.81|347.97|345.97|0
1642778740000|2022-01-21 15:25:40|348.6|346.6|347.55|345.55|348.6|346.6|347.55|345.55|0
1642778750000|2022-01-21 15:25:50|346.49|344.49|347.12|345.12|347.12|345.12|346.28|344.28|0
1642778760000|2022-01-21 15:26:00|346.7|344.7|346.49|344.49|346.7|344.7|346.28|344.28|0
1642778770000|2022-01-21 15:26:10|345.86|343.86|345.86|343.86|345.86|343.86|345.02|343.02|0
1642778780000|2022-01-21 15:26:20|345.23|343.23|344.39|342.39|345.23|343.23|344.39|342.39|0
1642778790000|2022-01-21 15:26:30|344.18|342.18|343.97|341.97|344.39|342.39|343.87|341.87|0
1642778800000|2022-01-21 15:26:40|344.18|342.18|341.66|339.66|344.18|342.18|341.46|339.46|0
1642778810000|2022-01-21 15:26:50|342.08|340.08|341.04|339.04|342.08|340.08|341.04|339.04|0
1642778820000|2022-01-21 15:27:00|341.46|339.46|340.62|338.62|341.46|339.46|339.57|337.57|0
1642778830000|2022-01-21 15:27:10|339.16|337.16|338.74|336.74|339.16|337.16|338.74|336.74|0
1642778840000|2022-01-21 15:27:20|338.11|336.11|336.66|334.66|338.11|336.11|336.66|334.66|0
1642778850000|2022-01-21 15:27:30|336.03|334.03|335.82|333.82|336.24|334.24|335.72|333.72|0
1642778860000|2022-01-21 15:27:40|335.41|333.41|336.86|334.86|336.86|334.86|335.41|333.41|0
1642778870000|2022-01-21 15:27:50|337.49|335.49|338.11|336.11|338.32|336.32|337.49|335.49|0
1642778880000|2022-01-21 15:28:00|337.81|335.81|337.49|335.49|338.32|336.32|337.49|335.49|0
1642778890000|2022-01-21 15:28:10|336.45|334.45|338.53|336.53|338.53|336.53|336.45|334.45|0
1642778900000|2022-01-21 15:28:20|337.7|335.7|338.11|336.11|338.53|336.53|337.7|335.7|0
1642778910000|2022-01-21 15:28:30|337.91|335.91|338.32|336.32|338.43|336.43|337.91|335.91|0
1642778920000|2022-01-21 15:28:40|337.7|335.7|338.11|336.11|338.11|336.11|337.49|335.49|0
1642778930000|2022-01-21 15:28:50|337.7|335.7|338.95|336.95|338.95|336.95|337.7|335.7|0
1642778940000|2022-01-21 15:29:00|338.32|336.32|338.74|336.74|339.16|337.16|338.32|336.32|0
1642778950000|2022-01-21 15:29:10|339.36|337.36|339.99|337.99|339.99|337.99|339.16|337.16|0
1642778960000|2022-01-21 15:29:20|339.16|337.16|339.69|337.69|340.35|338.35|339.16|337.16|0
1642778970000|2022-01-21 15:29:30|340.95|338.95|340.74|338.74|340.95|338.95|340.74|338.74|0
1642778980000|2022-01-21 15:29:40|341.36|339.36|342.41|340.41|342.41|340.41|341.36|339.36|0
1642778990000|2022-01-21 15:29:50|342.62|340.62|343.25|341.25|343.25|341.25|342.2|340.2|0
1642779000000|2022-01-21 15:30:00|342.2|340.2|344.09|342.09|344.09|342.09|342.2|340.2|0
1642779010000|2022-01-21 15:30:10|344.3|342.3|345.35|343.35|345.56|343.56|344.09|342.09|0
1642779020000|2022-01-21 15:30:20|344.51|342.51|344.3|342.3|344.51|342.51|343.99|341.99|0
1642779030000|2022-01-21 15:30:30|342.62|340.62|339.28|337.28|342.62|340.62|339.28|337.28|0
1642779040000|2022-01-21 15:30:40|338.44|336.44|338.23|336.23|338.44|336.44|337.82|335.82|0
1642779050000|2022-01-21 15:30:50|336.78|334.78|335.32|333.32|336.78|334.78|335.32|333.32|0
1642779060000|2022-01-21 15:31:00|335.53|333.53|333.46|331.46|335.53|333.53|333.46|331.46|0
1642779070000|2022-01-21 15:31:10|332.63|330.63|332.21|330.21|332.63|330.63|332.21|330.21|0
1642779080000|2022-01-21 15:31:20|332.42|330.42|330.77|328.77|332.63|330.63|330.77|328.77|0
1642779090000|2022-01-21 15:31:30|330.15|328.15|330.77|328.77|330.77|328.77|330.15|328.15|0
1642779100000|2022-01-21 15:31:40|330.36|328.36|330.77|328.77|330.97|328.97|330.36|328.36|0
1642779110000|2022-01-21 15:31:50|330.97|328.97|329.32|327.32|330.97|328.97|329.32|327.32|0
1642779120000|2022-01-21 15:32:00|329.12|327.12|329.74|327.74|329.74|327.74|329.12|327.12|0
1642779130000|2022-01-21 15:32:10|329.53|327.53|329.94|327.94|330.56|328.56|329.53|327.53|0
1642779140000|2022-01-21 15:32:20|329.74|327.74|331.39|329.39|331.39|329.39|329.74|327.74|0
1642779150000|2022-01-21 15:32:30|331.18|329.18|332.63|330.63|332.63|330.63|331.18|329.18|0
1642779160000|2022-01-21 15:32:40|332.01|330.01|331.18|329.18|332.01|330.01|330.77|328.77|0
1642779170000|2022-01-21 15:32:50|330.97|328.97|330.97|328.97|331.18|329.18|330.97|328.97|0
1642779180000|2022-01-21 15:33:00|331.29|329.29|330.77|328.77|331.39|329.39|330.77|328.77|0
1642779190000|2022-01-21 15:33:10|330.36|328.36|331.18|329.18|331.18|329.18|330.35|328.35|0
1642779200000|2022-01-21 15:33:20|330.87|328.87|329.74|327.74|331.39|329.39|329.74|327.74|0
1642779210000|2022-01-21 15:33:30|328.71|326.71|326.03|324.03|328.71|326.71|326.03|324.03|0
1642779220000|2022-01-21 15:33:40|326.24|324.24|325.83|323.83|326.65|324.65|325.83|323.83|0
1642779230000|2022-01-21 15:33:50|325.62|323.62|325.12|323.12|325.62|323.62|324.8|322.8|0
1642779240000|2022-01-21 15:34:00|324.8|322.8|324.8|322.8|325.83|323.83|324.8|322.8|0
1642779250000|2022-01-21 15:34:10|324.39|322.39|324.6|322.6|324.6|322.6|324.39|322.39|0
1642779260000|2022-01-21 15:34:20|324.39|322.39|324.39|322.39|324.39|322.39|323.37|321.37|0
1642779270000|2022-01-21 15:34:30|324.5|322.5|324.19|322.19|324.5|322.5|323.58|321.58|0
1642779280000|2022-01-21 15:34:40|323.37|321.37|322.35|320.35|323.37|321.37|322.35|320.35|0
1642779290000|2022-01-21 15:34:50|321.74|319.74|322.55|320.55|322.55|320.55|321.74|319.74|0
1642779300000|2022-01-21 15:35:00|323.07|321.07|322.76|320.76|323.07|321.07|322.76|320.76|0
1642779310000|2022-01-21 15:35:10|322.35|320.35|322.05|320.05|322.96|320.96|322.05|320.05|0
1642779320000|2022-01-21 15:35:20|321.74|319.74|321.12|319.12|321.74|319.74|321.12|319.12|0
1642779330000|2022-01-21 15:35:30|321.03|319.03|319.8|317.8|321.12|319.12|319.8|317.8|0
1642779340000|2022-01-21 15:35:40|319.7|317.7|320.51|318.51|320.51|318.51|319.7|317.7|0
1642779350000|2022-01-21 15:35:50|319.7|317.7|320.31|318.31|320.51|318.51|319.29|317.29|0
1642779360000|2022-01-21 15:36:00|321.53|319.53|322.14|320.14|322.14|320.14|321.53|319.53|0
1642779370000|2022-01-21 15:36:10|322.76|320.76|322.55|320.55|322.96|320.96|322.55|320.55|0
1642779380000|2022-01-21 15:36:20|322.14|320.14|322.76|320.76|322.76|320.76|321.94|319.94|0
1642779390000|2022-01-21 15:36:30|322.35|320.35|322.96|320.96|322.96|320.96|322.35|320.35|0
1642779400000|2022-01-21 15:36:40|322.14|320.14|319.9|317.9|322.14|320.14|319.9|317.9|0
1642779410000|2022-01-21 15:36:50|319.5|317.5|318.68|316.68|319.5|317.5|318.48|316.48|0
1642779420000|2022-01-21 15:37:00|317.46|315.46|317.46|315.46|318.07|316.07|317.06|315.06|0
1642779430000|2022-01-21 15:37:10|316.25|314.25|316.45|314.45|316.45|314.45|316.25|314.25|0
1642779440000|2022-01-21 15:37:20|316.76|314.76|317.87|315.87|317.87|315.87|316.76|314.76|0
1642779450000|2022-01-21 15:37:30|317.67|315.67|317.26|315.26|318.48|316.48|317.26|315.26|0
1642779460000|2022-01-21 15:37:40|318.38|316.38|319.7|317.7|319.7|317.7|318.28|316.28|0
1642779470000|2022-01-21 15:37:50|320.11|318.11|320.31|318.31|320.31|318.31|320.11|318.11|0
1642779480000|2022-01-21 15:38:00|321.53|319.53|322.35|320.35|322.35|320.35|320.92|318.92|0
1642779490000|2022-01-21 15:38:10|320.92|318.92|322.14|320.14|322.14|320.14|320.92|318.92|0
1642779500000|2022-01-21 15:38:20|322.76|320.76|321.74|319.74|322.76|320.76|321.74|319.74|0
1642779510000|2022-01-21 15:38:30|322.35|320.35|322.76|320.76|322.76|320.76|322.14|320.14|0
1642779520000|2022-01-21 15:38:40|322.96|320.96|324.39|322.39|324.39|322.39|322.76|320.76|0
1642779530000|2022-01-21 15:38:50|325.01|323.01|326.26|324.26|326.26|324.26|325.01|323.01|0
1642779540000|2022-01-21 15:39:00|322.64|320.64|322.12|320.12|322.64|320.64|321.51|319.51|0
1642779550000|2022-01-21 15:39:10|320.69|318.69|319.66|317.66|320.69|318.69|319.66|317.66|0
1642779560000|2022-01-21 15:39:20|321.51|319.51|320.81|318.81|322.12|320.12|320.81|318.81|0
1642779570000|2022-01-21 15:39:30|321.22|319.22|321.84|319.84|322.66|320.66|321.22|319.22|0
1642779580000|2022-01-21 15:39:40|322.25|320.25|324.73|322.73|324.73|322.73|322.25|320.25|0
1642779590000|2022-01-21 15:39:50|325.56|323.56|326.6|324.6|327.01|325.01|325.56|323.56|0
1642779600000|2022-01-21 15:40:00|327.85|325.85|330.35|328.35|330.35|328.35|327.22|325.22|0
1642779610000|2022-01-21 15:40:10|329.93|327.93|326.81|324.81|329.93|327.93|326.81|324.81|0
1642779620000|2022-01-21 15:40:20|327.22|325.22|325.35|323.35|327.22|325.22|325.35|323.35|0
1642779630000|2022-01-21 15:40:30|324.94|322.94|327.22|325.22|327.22|325.22|324.94|322.94|0
1642779640000|2022-01-21 15:40:40|326.39|324.39|327.43|325.43|327.85|325.85|326.39|324.39|0
1642779650000|2022-01-21 15:40:50|327.85|325.85|326.81|324.81|327.85|325.85|326.81|324.81|0
1642779660000|2022-01-21 15:41:00|327.22|325.22|326.39|324.39|327.22|325.22|326.39|324.39|0
1642779670000|2022-01-21 15:41:10|325.35|323.35|327.95|325.95|328.26|326.26|323.9|321.9|0
1642779680000|2022-01-21 15:41:20|325.98|323.98|327.43|325.43|327.43|325.43|325.88|323.88|0
1642779690000|2022-01-21 15:41:30|329.72|327.72|329.93|327.93|329.93|327.93|328.89|326.89|0
1642779700000|2022-01-21 15:41:40|330.76|328.76|331.81|329.81|331.81|329.81|330.34|328.34|0
1642779710000|2022-01-21 15:41:50|332.22|330.22|332.64|330.64|333.06|331.06|332.22|330.22|0
1642779720000|2022-01-21 15:42:00|332.43|330.43|332.99|330.99|333.71|331.71|332.43|330.43|0
1642779730000|2022-01-21 15:42:10|333.3|331.3|332.88|330.88|333.3|331.3|332.88|330.88|0
1642779740000|2022-01-21 15:42:20|332.46|330.46|332.46|330.46|332.46|330.46|332.26|330.26|0
1642779750000|2022-01-21 15:42:30|331.84|329.84|332.46|330.46|333.2|331.2|331.84|329.84|0
1642779760000|2022-01-21 15:42:40|332.67|330.67|330.18|328.18|332.67|330.67|327.69|325.69|0
1642779770000|2022-01-21 15:42:50|329.97|327.97|330.38|328.38|330.59|328.59|329.97|327.97|0
1642779780000|2022-01-21 15:43:00|330.18|328.18|328.93|326.93|330.18|328.18|328.72|326.72|0
1642779790000|2022-01-21 15:43:10|329.87|327.87|328.52|326.52|329.87|327.87|328.52|326.52|0
1642779800000|2022-01-21 15:43:20|329.76|327.76|331.22|329.22|331.22|329.22|329.76|327.76|0
1642779810000|2022-01-21 15:43:30|331.01|329.01|331.42|329.42|331.42|329.42|330.38|328.38|0
1642779820000|2022-01-21 15:43:40|331.22|329.22|332.25|330.25|332.46|330.46|331.22|329.22|0
1642779830000|2022-01-21 15:43:50|331.84|329.84|329.97|327.97|331.84|329.84|329.97|327.97|0
1642779840000|2022-01-21 15:44:00|329.76|327.76|328.31|326.31|329.76|327.76|328.31|326.31|0
1642779850000|2022-01-21 15:44:10|329.14|327.14|331.84|329.84|331.84|329.84|329.14|327.14|0
1642779860000|2022-01-21 15:44:20|330.8|328.8|329.55|327.55|330.8|328.8|329.55|327.55|0
1642779870000|2022-01-21 15:44:30|326.86|324.86|326.45|324.45|326.86|324.86|326.24|324.24|0
1642779880000|2022-01-21 15:44:40|326.65|324.65|326.03|324.03|327.9|325.9|326.03|324.03|0
1642779890000|2022-01-21 15:44:50|327.07|325.07|324.8|322.8|327.07|325.07|324.8|322.8|0
1642779900000|2022-01-21 15:45:00|325|323|325.42|323.42|325.42|323.42|324.9|322.9|0
1642779910000|2022-01-21 15:45:10|325.62|323.62|327.9|325.9|327.9|325.9|325.62|323.62|0
1642779920000|2022-01-21 15:45:20|328.1|326.1|330.38|328.38|330.38|328.38|327.69|325.69|0
1642779930000|2022-01-21 15:45:30|329.55|327.55|329.35|327.35|330.18|328.18|329.35|327.35|0
1642779940000|2022-01-21 15:45:40|329.55|327.55|329.55|327.55|329.87|327.87|329.14|327.14|0
1642779950000|2022-01-21 15:45:50|329.14|327.14|329.35|327.35|330.18|328.18|329.14|327.14|0
1642779960000|2022-01-21 15:46:00|329.94|327.94|330.14|328.14|330.14|328.14|328.09|326.09|0
1642779970000|2022-01-21 15:46:10|329.32|327.32|329.94|327.94|330.56|328.56|329.32|327.32|0
1642779980000|2022-01-21 15:46:20|331.79|329.79|330.11|328.11|332.41|330.41|330.11|328.11|0
1642779990000|2022-01-21 15:46:30|329.6|327.6|329.91|327.91|329.91|327.91|328.46|326.46|0
1642780000000|2022-01-21 15:46:40|330.11|328.11|331.15|329.15|331.56|329.56|330.11|328.11|0
1642780010000|2022-01-21 15:46:50|329.08|327.08|329.08|327.08|329.29|327.29|328.87|326.87|0
1642780020000|2022-01-21 15:47:00|329.29|327.29|327.84|325.84|329.29|327.29|327.22|325.22|0
1642780030000|2022-01-21 15:47:10|327.02|325.02|327.84|325.84|327.84|325.84|327.02|325.02|0
1642780040000|2022-01-21 15:47:20|325.99|323.99|325.58|323.58|325.99|323.99|325.37|323.37|0
1642780050000|2022-01-21 15:47:30|325.68|323.68|324.96|322.96|325.89|323.89|324.96|322.96|0
1642780060000|2022-01-21 15:47:40|325.27|323.27|324.96|322.96|325.78|323.78|324.96|322.96|0
1642780070000|2022-01-21 15:47:50|324.75|322.75|328.5|326.5|328.5|326.5|324.75|322.75|0
1642780080000|2022-01-21 15:48:00|327.78|325.78|328.19|326.19|328.19|326.19|326.75|324.75|0
1642780090000|2022-01-21 15:48:10|327.37|325.37|324.89|322.89|327.37|325.37|324.89|322.89|0
1642780100000|2022-01-21 15:48:20|325.1|323.1|322.84|320.84|325.1|323.1|322.84|320.84|0
1642780110000|2022-01-21 15:48:30|323.87|321.87|322.84|320.84|324.07|322.07|322.84|320.84|0
1642780120000|2022-01-21 15:48:40|322.02|320.02|321.61|319.61|322.22|320.22|321.61|319.61|0
1642780130000|2022-01-21 15:48:50|322.02|320.02|321.61|319.61|322.43|320.43|320.99|318.99|0
1642780140000|2022-01-21 15:49:00|321.81|319.81|321.2|319.2|321.81|319.81|321.2|319.2|0
1642780150000|2022-01-21 15:49:10|320.79|318.79|320.38|318.38|321.4|319.4|320.38|318.38|0
1642780160000|2022-01-21 15:49:20|319.97|317.97|319.97|317.97|320.59|318.59|319.97|317.97|0
1642780170000|2022-01-21 15:49:30|319.16|317.16|318.95|316.95|319.56|317.56|318.75|316.75|0
1642780180000|2022-01-21 15:49:40|319.16|317.16|318.14|316.14|319.16|317.16|318.14|316.14|0
1642780190000|2022-01-21 15:49:50|318.34|316.34|318.14|316.14|318.34|316.34|318.14|316.14|0
1642780200000|2022-01-21 15:50:00|318.54|316.54|315.6|313.6|318.54|316.54|315.6|313.6|0
1642780210000|2022-01-21 15:50:10|315.29|313.29|315.29|313.29|315.29|313.29|314.68|312.68|0
1642780220000|2022-01-21 15:50:20|315.08|313.08|313.66|311.66|315.08|313.08|313.66|311.66|0
1642780230000|2022-01-21 15:50:30|313.87|311.87|311.24|309.24|313.87|311.87|311.24|309.24|0
1642780240000|2022-01-21 15:50:40|311.03|309.03|310.03|308.03|311.03|309.03|310.03|308.03|0
1642780250000|2022-01-21 15:50:50|310.63|308.63|309.42|307.42|310.63|308.63|309.42|307.42|0
1642780260000|2022-01-21 15:51:00|307.81|305.81|308.41|306.41|310.03|308.03|307.71|305.71|0
1642780270000|2022-01-21 15:51:10|308.21|306.21|309.42|307.42|310.23|308.23|308.21|306.21|0
1642780280000|2022-01-21 15:51:20|306.81|304.81|309.22|307.22|309.22|307.22|306.81|304.81|0
1642780290000|2022-01-21 15:51:30|309.62|307.62|309.82|307.82|309.82|307.82|309.62|307.62|0
1642780300000|2022-01-21 15:51:40|309.02|307.02|307.61|305.61|309.62|307.62|307.61|305.61|0
1642780310000|2022-01-21 15:51:50|307.81|305.81|308.21|306.21|308.21|306.21|307.81|305.81|0
1642780320000|2022-01-21 15:52:00|307.81|305.81|307.61|305.61|309.62|307.62|307.61|305.61|0
1642780330000|2022-01-21 15:52:10|307.21|305.21|305.8|303.8|308.21|306.21|305.8|303.8|0
1642780340000|2022-01-21 15:52:20|306|304|306.81|304.81|306.81|304.81|306|304|0
1642780350000|2022-01-21 15:52:30|307.01|305.01|308.01|306.01|308.21|306.21|307.01|305.01|0
1642780360000|2022-01-21 15:52:40|308.41|306.41|309.22|307.22|309.22|307.22|308.41|306.41|0
1642780370000|2022-01-21 15:52:50|307.21|305.21|308.41|306.41|308.41|306.41|307.21|305.21|0
1642780380000|2022-01-21 15:53:00|309.22|307.22|310.63|308.63|310.63|308.63|309.22|307.22|0
1642780390000|2022-01-21 15:53:10|312.85|310.85|312.04|310.04|313.05|311.05|312.04|310.04|0
1642780400000|2022-01-21 15:53:20|311.44|309.44|309.82|307.82|311.44|309.44|309.82|307.82|0
1642780410000|2022-01-21 15:53:30|310.23|308.23|312.85|310.85|312.85|310.85|310.23|308.23|0
1642780420000|2022-01-21 15:53:40|312.45|310.45|313.26|311.26|313.26|311.26|312.45|310.45|0
1642780430000|2022-01-21 15:53:50|310.83|308.83|312.65|310.65|312.65|310.65|310.83|308.83|0
1642780440000|2022-01-21 15:54:00|313.05|311.05|310.63|308.63|313.05|311.05|310.63|308.63|0
1642780450000|2022-01-21 15:54:10|311.23|309.23|310.73|308.73|311.84|309.84|310.73|308.73|0
1642780460000|2022-01-21 15:54:20|311.23|309.23|310.02|308.02|311.23|309.23|310.02|308.02|0
1642780470000|2022-01-21 15:54:30|309.62|307.62|310.02|308.02|310.02|308.02|309.52|307.52|0
1642780480000|2022-01-21 15:54:40|311.44|309.44|310.64|308.64|311.44|309.44|310.64|308.64|0
1642780490000|2022-01-21 15:54:50|310.84|308.84|306.36|304.36|310.84|308.84|306.36|304.36|0
1642780500000|2022-01-21 15:55:00|307.38|305.38|311.17|309.17|311.17|309.17|307.38|305.38|0
1642780510000|2022-01-21 15:55:10|311.78|309.78|308.92|306.92|311.78|309.78|308.92|306.92|0
1642780520000|2022-01-21 15:55:20|309.13|307.13|310.55|308.55|310.55|308.55|308.72|306.72|0
1642780530000|2022-01-21 15:55:30|310.15|308.15|310.15|308.15|310.55|308.55|310.15|308.15|0
1642780540000|2022-01-21 15:55:40|310.35|308.35|309.33|307.33|310.35|308.35|309.13|307.13|0
1642780550000|2022-01-21 15:55:50|308.51|306.51|307.09|305.09|308.51|306.51|307.09|305.09|0
1642780560000|2022-01-21 15:56:00|307.29|305.29|307.7|305.7|308.11|306.11|307.29|305.29|0
1642780570000|2022-01-21 15:56:10|307.29|305.29|306.48|304.48|307.7|305.7|306.48|304.48|0
1642780580000|2022-01-21 15:56:20|306.07|304.07|305.67|303.67|306.07|304.07|305.06|303.06|0
1642780590000|2022-01-21 15:56:30|306.28|304.28|306.48|304.48|307.09|305.09|306.07|304.07|0
1642780600000|2022-01-21 15:56:40|306.28|304.28|306.28|304.28|306.28|304.28|305.26|303.26|0
1642780610000|2022-01-21 15:56:50|306.07|304.07|306.28|304.28|306.28|304.28|305.87|303.87|0
1642780620000|2022-01-21 15:57:00|307.9|305.9|308.51|306.51|308.51|306.51|307.9|305.9|0
1642780630000|2022-01-21 15:57:10|308.92|306.92|309.74|307.74|309.74|307.74|308.51|306.51|0
1642780640000|2022-01-21 15:57:20|309.53|307.53|309.33|307.33|309.74|307.74|309.23|307.23|0
1642780650000|2022-01-21 15:57:30|309.53|307.53|309.53|307.53|309.53|307.53|309.33|307.33|0
1642780660000|2022-01-21 15:57:40|308.92|306.92|309.33|307.33|309.33|307.33|307.8|305.8|0
1642780670000|2022-01-21 15:57:50|309.12|307.12|308.92|306.92|309.74|307.74|308.92|306.92|0
1642780680000|2022-01-21 15:58:00|309.74|307.74|309.33|307.33|310.55|308.55|309.33|307.33|0
1642780690000|2022-01-21 15:58:10|309.53|307.53|311.68|309.68|311.68|309.68|309.53|307.53|0
1642780700000|2022-01-21 15:58:20|311.37|309.37|312.8|310.8|312.8|310.8|310.96|308.96|0
1642780710000|2022-01-21 15:58:30|313.93|311.93|314.95|312.95|314.95|312.95|313.73|311.73|0
1642780720000|2022-01-21 15:58:40|315.36|313.36|315.77|313.77|315.77|313.77|315.36|313.36|0
1642780730000|2022-01-21 15:58:50|317.61|315.61|317.2|315.2|317.61|315.61|317.2|315.2|0
1642780740000|2022-01-21 15:59:00|317|315|314.95|312.95|317|315|314.75|312.75|0
1642780750000|2022-01-21 15:59:10|315.57|313.57|318.23|316.23|318.23|316.23|315.57|313.57|0
1642780760000|2022-01-21 15:59:20|318.02|316.02|317|315|318.02|316.02|315.97|313.97|0
1642780770000|2022-01-21 15:59:30|315.97|313.97|314.95|312.95|316.38|314.38|314.95|312.95|0
1642780780000|2022-01-21 15:59:40|314.54|312.54|314.13|312.13|314.54|312.54|314.13|312.13|0
1642780790000|2022-01-21 15:59:50|313.93|311.93|313.11|311.11|314.54|312.54|313.11|311.11|0
1642780800000|2022-01-21 16:00:00|312.09|310.09|313.32|311.32|313.32|311.32|312.09|310.09|0
1642780810000|2022-01-21 16:00:10|313.93|311.93|313.52|311.52|314.95|312.95|313.52|311.52|0
1642780820000|2022-01-21 16:00:20|313.73|311.73|313.11|311.11|313.73|311.73|312.91|310.91|0
1642780830000|2022-01-21 16:00:30|313.52|311.52|313.73|311.73|315.47|313.47|313.52|311.52|0
1642780840000|2022-01-21 16:00:40|313.93|311.93|313.32|311.32|313.93|311.93|313.32|311.32|0
1642780850000|2022-01-21 16:00:50|313.11|311.11|315.16|313.16|315.16|313.16|313.11|311.11|0
1642780860000|2022-01-21 16:01:00|314.75|312.75|313.72|311.72|314.75|312.75|313.52|311.52|0
1642780870000|2022-01-21 16:01:10|314.13|312.13|314.24|312.24|314.24|312.24|313.52|311.52|0
1642780880000|2022-01-21 16:01:20|313.93|311.93|313.32|311.32|313.93|311.93|313.32|311.32|0
1642780890000|2022-01-21 16:01:30|313.11|311.11|314.54|312.54|314.54|312.54|313.11|311.11|0
1642780900000|2022-01-21 16:01:40|314.34|312.34|314.34|312.34|314.34|312.34|314.13|312.13|0
1642780910000|2022-01-21 16:01:50|313.72|311.72|315.56|313.56|315.56|313.56|312.91|310.91|0
1642780920000|2022-01-21 16:02:00|316.18|314.18|314.95|312.95|316.18|314.18|314.95|312.95|0
1642780930000|2022-01-21 16:02:10|315.56|313.56|316.18|314.18|316.18|314.18|315.56|313.56|0
1642780940000|2022-01-21 16:02:20|317.2|315.2|318.02|316.02|318.43|316.43|317.2|315.2|0
1642780950000|2022-01-21 16:02:30|318.43|316.43|318.43|316.43|318.64|316.64|317.61|315.61|0
1642780960000|2022-01-21 16:02:40|318.64|316.64|319.46|317.46|319.67|317.67|318.64|316.64|0
1642780970000|2022-01-21 16:02:50|319.26|317.26|319.67|317.67|320.08|318.08|319.26|317.26|0
1642780980000|2022-01-21 16:03:00|318.23|316.23|317.61|315.61|318.23|316.23|317.61|315.61|0
1642780990000|2022-01-21 16:03:10|316.18|314.18|315.97|313.97|316.38|314.38|315.97|313.97|0
1642781000000|2022-01-21 16:03:20|315.36|313.36|315.97|313.97|316.79|314.79|315.36|313.36|0
1642781010000|2022-01-21 16:03:30|315.56|313.56|314.34|312.34|315.56|313.56|314.34|312.34|0
1642781020000|2022-01-21 16:03:40|313.63|311.63|314.13|312.13|314.54|312.54|313.63|311.63|0
1642781030000|2022-01-21 16:03:50|313.93|311.93|313.93|311.93|313.93|311.93|313.11|311.11|0
1642781040000|2022-01-21 16:04:00|314.54|312.54|315.15|313.15|315.56|313.56|314.54|312.54|0
1642781050000|2022-01-21 16:04:10|315.36|313.36|316.59|314.59|317|315|315.36|313.36|0
1642781060000|2022-01-21 16:04:20|315.56|313.56|315.56|313.56|315.56|313.56|315.36|313.36|0
1642781070000|2022-01-21 16:04:30|317|315|315.36|313.36|317|315|315.36|313.36|0
1642781080000|2022-01-21 16:04:40|314.54|312.54|315.77|313.77|315.77|313.77|314.54|312.54|0
1642781090000|2022-01-21 16:04:50|316.08|314.08|316.59|314.59|316.79|314.79|316.08|314.08|0
1642781100000|2022-01-21 16:05:00|315.97|313.97|316.59|314.59|316.79|314.79|315.97|313.97|0
1642781110000|2022-01-21 16:05:10|312.5|310.5|312.91|310.91|312.91|310.91|312.5|310.5|0
1642781120000|2022-01-21 16:05:20|313.31|311.31|315.36|313.36|315.36|313.36|313.31|311.31|0
1642781130000|2022-01-21 16:05:30|314.54|312.54|312.7|310.7|314.54|312.54|312.7|310.7|0
1642781140000|2022-01-21 16:05:40|311.68|309.68|311.28|309.28|312.5|310.5|311.28|309.28|0
1642781150000|2022-01-21 16:05:50|311.48|309.48|309.65|307.65|311.48|309.48|309.65|307.65|0
1642781160000|2022-01-21 16:06:00|308.64|306.64|309.25|307.25|310.06|308.06|308.64|306.64|0
1642781170000|2022-01-21 16:06:10|310.46|308.46|310.06|308.06|310.46|308.46|310.06|308.06|0
1642781180000|2022-01-21 16:06:20|310.16|308.16|311.28|309.28|311.68|309.68|310.16|308.16|0
1642781190000|2022-01-21 16:06:30|311.48|309.48|309.45|307.45|311.48|309.48|309.25|307.25|0
1642781200000|2022-01-21 16:06:40|309.04|307.04|309.04|307.04|309.65|307.65|308.84|306.84|0
1642781210000|2022-01-21 16:06:50|308.84|306.84|308.23|306.23|308.84|306.84|308.23|306.23|0
1642781220000|2022-01-21 16:07:00|306.82|304.82|306.61|304.61|306.82|304.82|306.61|304.61|0
1642781230000|2022-01-21 16:07:10|306.41|304.41|305.91|303.91|306.61|304.61|305.91|303.91|0
1642781240000|2022-01-21 16:07:20|306.61|304.61|305.4|303.4|306.61|304.61|304.59|302.59|0
1642781250000|2022-01-21 16:07:30|305|303|303.59|301.59|305|303|303.59|301.59|0
1642781260000|2022-01-21 16:07:40|303.99|301.99|305.6|303.6|305.6|303.6|303.99|301.99|0
1642781270000|2022-01-21 16:07:50|306.41|304.41|305.8|303.8|306.41|304.41|305.8|303.8|0
1642781280000|2022-01-21 16:08:00|305.4|303.4|309.24|307.24|309.24|307.24|305.4|303.4|0
1642781290000|2022-01-21 16:08:10|308.64|306.64|307.02|305.02|308.84|306.84|307.02|305.02|0
1642781300000|2022-01-21 16:08:20|308.03|306.03|308.43|306.43|308.43|306.43|307.22|305.22|0
1642781310000|2022-01-21 16:08:30|307.42|305.42|308.64|306.64|308.64|306.64|307.42|305.42|0
1642781320000|2022-01-21 16:08:40|309.45|307.45|308.84|306.84|309.45|307.45|308.64|306.64|0
1642781330000|2022-01-21 16:08:50|309.04|307.04|306.61|304.61|309.04|307.04|306.61|304.61|0
1642781340000|2022-01-21 16:09:00|306.21|304.21|305.91|303.91|306.21|304.21|305.2|303.2|0
1642781350000|2022-01-21 16:09:10|306.21|304.21|307.53|305.53|307.53|305.53|306.01|304.01|0
1642781360000|2022-01-21 16:09:20|308.43|306.43|307.22|305.22|308.43|306.43|307.22|305.22|0
1642781370000|2022-01-21 16:09:30|307.42|305.42|305.6|303.6|307.42|305.42|305.6|303.6|0
1642781380000|2022-01-21 16:09:40|306.21|304.21|306.21|304.21|306.21|304.21|306.01|304.01|0
1642781390000|2022-01-21 16:09:50|305.8|303.8|305.6|303.6|306.21|304.21|305.6|303.6|0
1642781400000|2022-01-21 16:10:00|305.4|303.4|306.41|304.41|306.41|304.41|305.4|303.4|0
1642781410000|2022-01-21 16:10:10|305.6|303.6|306.21|304.21|306.41|304.41|305.6|303.6|0
1642781420000|2022-01-21 16:10:20|306.01|304.01|305.4|303.4|306.51|304.51|305.4|303.4|0
1642781430000|2022-01-21 16:10:30|305.2|303.2|305.2|303.2|305.71|303.71|305.2|303.2|0
1642781440000|2022-01-21 16:10:40|305.8|303.8|307.82|305.82|307.82|305.82|305.6|303.6|0
1642781450000|2022-01-21 16:10:50|307.62|305.62|309.04|307.04|310.06|308.06|307.62|305.62|0
1642781460000|2022-01-21 16:11:00|309.45|307.45|312.09|310.09|312.09|310.09|309.24|307.24|0
1642781470000|2022-01-21 16:11:10|312.5|310.5|311.79|309.79|312.5|310.5|311.07|309.07|0
1642781480000|2022-01-21 16:11:20|311.27|309.27|309.65|307.65|311.89|309.89|309.65|307.65|0
1642781490000|2022-01-21 16:11:30|310.26|308.26|309.85|307.85|310.26|308.26|309.85|307.85|0
1642781500000|2022-01-21 16:11:40|309.24|307.24|308.63|306.63|309.85|307.85|308.63|306.63|0
1642781510000|2022-01-21 16:11:50|307.82|305.82|307.01|305.01|308.23|306.23|307.01|305.01|0
1642781520000|2022-01-21 16:12:00|308.03|306.03|307.82|305.82|308.03|306.03|307.42|305.42|0
1642781530000|2022-01-21 16:12:10|308.63|306.63|311.88|309.88|311.88|309.88|308.63|306.63|0
1642781540000|2022-01-21 16:12:20|310.87|308.87|309.85|307.85|310.87|308.87|309.85|307.85|0
1642781550000|2022-01-21 16:12:30|311.27|309.27|311.99|309.99|312.5|310.5|311.27|309.27|0
1642781560000|2022-01-21 16:12:40|312.29|310.29|312.29|310.29|312.5|310.5|312.29|310.29|0
1642781570000|2022-01-21 16:12:50|312.5|310.5|312.9|310.9|313.52|311.52|312.5|310.5|0
1642781580000|2022-01-21 16:13:00|311.88|309.88|311.88|309.88|312.09|310.09|311.88|309.88|0
1642781590000|2022-01-21 16:13:10|312.09|310.09|310.26|308.26|312.09|310.09|310.26|308.26|0
1642781600000|2022-01-21 16:13:20|310.77|308.77|310.26|308.26|310.77|308.77|310.26|308.26|0
1642781610000|2022-01-21 16:13:30|310.66|308.66|311.88|309.88|311.88|309.88|310.66|308.66|0
1642781620000|2022-01-21 16:13:40|311.48|309.48|312.9|310.9|312.9|310.9|311.27|309.27|0
1642781630000|2022-01-21 16:13:50|312.29|310.29|311.88|309.88|312.29|310.29|311.68|309.68|0
1642781640000|2022-01-21 16:14:00|313.51|311.51|312.8|310.8|313.51|311.51|312.8|310.8|0
1642781650000|2022-01-21 16:14:10|313.92|311.92|314.54|312.54|315.35|313.35|313.92|311.92|0
1642781660000|2022-01-21 16:14:20|314.13|312.13|312.49|310.49|314.13|312.13|312.49|310.49|0
1642781670000|2022-01-21 16:14:30|313.31|311.31|313.31|311.31|313.51|311.51|313.31|311.31|0
1642781680000|2022-01-21 16:14:40|312.7|310.7|314.54|312.54|314.54|312.54|312.7|310.7|0
1642781690000|2022-01-21 16:14:50|314.13|312.13|313.92|311.92|314.33|312.33|313.92|311.92|0
1642781700000|2022-01-21 16:15:00|312.9|310.9|313.31|311.31|313.31|311.31|312.49|310.49|0
1642781710000|2022-01-21 16:15:10|311.88|309.88|311.68|309.68|312.29|310.29|311.18|309.18|0
1642781720000|2022-01-21 16:15:20|312.4|310.4|310.3|308.3|312.4|310.4|310.3|308.3|0
1642781730000|2022-01-21 16:15:30|308.97|306.97|308.97|306.97|310.19|308.19|308.97|306.97|0
1642781740000|2022-01-21 16:15:40|309.38|307.38|310.19|308.19|310.19|308.19|309.38|307.38|0
1642781750000|2022-01-21 16:15:50|310.4|308.4|309.99|307.99|310.4|308.4|309.99|307.99|0
1642781760000|2022-01-21 16:16:00|309.79|307.79|311.82|309.82|311.82|309.82|309.58|307.58|0
1642781770000|2022-01-21 16:16:10|311.42|309.42|312.64|310.64|312.64|310.64|311.42|309.42|0
1642781780000|2022-01-21 16:16:20|312.54|310.54|312.85|310.85|312.85|310.85|312.23|310.23|0
1642781790000|2022-01-21 16:16:30|312.44|310.44|313.05|311.05|313.05|311.05|312.44|310.44|0
1642781800000|2022-01-21 16:16:40|313.25|311.25|313.66|311.66|313.66|311.66|313.05|311.05|0
1642781810000|2022-01-21 16:16:50|311.32|309.32|312.85|310.85|313.05|311.05|311.32|309.32|0
1642781820000|2022-01-21 16:17:00|311.93|309.93|311.82|309.82|312.03|310.03|311.62|309.62|0
1642781830000|2022-01-21 16:17:10|310.6|308.6|311.82|309.82|311.82|309.82|310.6|308.6|0
1642781840000|2022-01-21 16:17:20|312.85|310.85|312.23|310.23|312.85|310.85|312.23|310.23|0
1642781850000|2022-01-21 16:17:30|310.6|308.6|311.82|309.82|311.82|309.82|310.6|308.6|0
1642781860000|2022-01-21 16:17:40|311.42|309.42|309.99|307.99|311.42|309.42|309.99|307.99|0
1642781870000|2022-01-21 16:17:50|309.58|307.58|307.96|305.96|309.58|307.58|307.75|305.75|0
1642781880000|2022-01-21 16:18:00|308.16|306.16|308.77|306.77|308.77|306.77|308.16|306.16|0
1642781890000|2022-01-21 16:18:10|308.97|306.97|308.36|306.36|309.38|307.38|308.26|306.26|0
1642781900000|2022-01-21 16:18:20|309.17|307.17|308.16|306.16|309.17|307.17|307.96|305.96|0
1642781910000|2022-01-21 16:18:30|308.67|306.67|308.16|306.16|308.67|306.67|308.16|306.16|0
1642781920000|2022-01-21 16:18:40|307.55|305.55|308.26|306.26|308.26|306.26|307.14|305.14|0
1642781930000|2022-01-21 16:18:50|308.16|306.16|307.35|305.35|308.16|306.16|306.54|304.54|0
1642781940000|2022-01-21 16:19:00|307.55|305.55|307.55|305.55|307.55|305.55|307.35|305.35|0
1642781950000|2022-01-21 16:19:10|307.75|305.75|308.36|306.36|309.08|307.08|307.75|305.75|0
1642781960000|2022-01-21 16:19:20|307.75|305.75|307.35|305.35|308.16|306.16|307.35|305.35|0
1642781970000|2022-01-21 16:19:30|307.14|305.14|307.75|305.75|307.75|305.75|307.14|305.14|0
1642781980000|2022-01-21 16:19:40|307.96|305.96|308.56|306.56|308.56|306.56|307.75|305.75|0
1642781990000|2022-01-21 16:19:50|308.36|306.36|308.16|306.16|308.36|306.36|307.95|305.95|0
1642782000000|2022-01-21 16:20:00|308.36|306.36|308.97|306.97|308.97|306.97|308.36|306.36|0
1642782010000|2022-01-21 16:20:10|308.77|306.77|308.77|306.77|309.38|307.38|308.77|306.77|0
1642782020000|2022-01-21 16:20:20|309.38|307.38|309.17|307.17|309.38|307.38|308.97|306.97|0
1642782030000|2022-01-21 16:20:30|309.58|307.58|309.78|307.78|309.78|307.78|309.58|307.58|0
1642782040000|2022-01-21 16:20:40|310.8|308.8|308.77|306.77|310.8|308.8|308.77|306.77|0
1642782050000|2022-01-21 16:20:50|308.36|306.36|308.77|306.77|308.97|306.97|308.36|306.36|0
1642782060000|2022-01-21 16:21:00|308.56|306.56|306.74|304.74|308.56|306.56|306.74|304.74|0
1642782070000|2022-01-21 16:21:10|306.13|304.13|304.51|302.51|306.13|304.13|304.51|302.51|0
1642782080000|2022-01-21 16:21:20|303.5|301.5|300.68|298.68|303.5|301.5|300.68|298.68|0
1642782090000|2022-01-21 16:21:30|300.48|298.48|300.08|298.08|300.48|298.48|300.08|298.08|0
1642782100000|2022-01-21 16:21:40|300.48|298.48|300.88|298.88|300.88|298.88|300.48|298.48|0
1642782110000|2022-01-21 16:21:50|300.68|298.68|300.59|298.59|300.68|298.68|300.59|298.59|0
1642782120000|2022-01-21 16:22:00|300.88|298.88|300.68|298.68|301.08|299.08|300.28|298.28|0
1642782130000|2022-01-21 16:22:10|301.08|299.08|300.68|298.68|301.29|299.29|300.39|298.39|0
1642782140000|2022-01-21 16:22:20|300.59|298.59|300.79|298.79|301.29|299.29|300.48|298.48|0
1642782150000|2022-01-21 16:22:30|300.88|298.88|300.79|298.79|300.88|298.88|300.68|298.68|0
1642782160000|2022-01-21 16:22:40|300.88|298.88|300.88|298.88|300.88|298.88|300.68|298.68|0
1642782170000|2022-01-21 16:22:50|300.48|298.48|299.48|297.48|300.48|298.48|299.48|297.48|0
1642782180000|2022-01-21 16:23:00|299.28|297.28|298.88|296.88|299.28|297.28|298.68|296.68|0
1642782190000|2022-01-21 16:23:10|298.48|296.48|298.78|296.78|298.78|296.78|298.48|296.48|0
1642782200000|2022-01-21 16:23:20|298.28|296.28|298.27|296.27|298.48|296.48|298.27|296.27|0
1642782210000|2022-01-21 16:23:30|297.98|295.98|297.47|295.47|297.98|295.98|297.47|295.47|0
1642782220000|2022-01-21 16:23:40|297.67|295.67|297.27|295.27|297.87|295.87|297.27|295.27|0
1642782230000|2022-01-21 16:23:50|297.07|295.07|297.27|295.27|297.27|295.27|297.07|295.07|0
1642782240000|2022-01-21 16:24:00|296.87|294.87|297.27|295.27|297.27|295.27|296.87|294.87|0
1642782250000|2022-01-21 16:24:10|297.07|295.07|297.67|295.67|297.67|295.67|297.07|295.07|0
1642782260000|2022-01-21 16:24:20|298.78|296.78|298.47|296.47|298.88|296.88|298.47|296.47|0
1642782270000|2022-01-21 16:24:30|297.87|295.87|298.88|296.88|298.88|296.88|297.87|295.87|0
1642782280000|2022-01-21 16:24:40|299.08|297.08|298.88|296.88|299.08|297.08|298.67|296.67|0
1642782290000|2022-01-21 16:24:50|298.27|296.27|298.47|296.47|298.47|296.47|298.27|296.27|0
1642782300000|2022-01-21 16:25:00|299.88|297.88|299.68|297.68|299.88|297.88|299.38|297.38|0
1642782310000|2022-01-21 16:25:10|300.08|298.08|302.29|300.29|302.29|300.29|300.08|298.08|0
1642782320000|2022-01-21 16:25:20|303.5|301.5|301.94|299.94|303.5|301.5|301.94|299.94|0
1642782330000|2022-01-21 16:25:30|302.54|300.54|301.73|299.73|302.54|300.54|301.64|299.64|0
1642782340000|2022-01-21 16:25:40|300.93|298.93|301.94|299.94|301.94|299.94|300.93|298.93|0
1642782350000|2022-01-21 16:25:50|301.53|299.53|302.45|300.45|302.54|300.54|301.53|299.53|0
1642782360000|2022-01-21 16:26:00|302.14|300.14|302.75|300.75|302.75|300.75|301.94|299.94|0
1642782370000|2022-01-21 16:26:10|302.65|300.65|303.56|301.56|303.56|301.56|302.54|300.54|0
1642782380000|2022-01-21 16:26:20|303.46|301.46|302.95|300.95|303.46|301.46|302.85|300.85|0
1642782390000|2022-01-21 16:26:30|301.84|299.84|301.53|299.53|302.14|300.14|301.53|299.53|0
1642782400000|2022-01-21 16:26:40|302.14|300.14|302.54|300.54|302.54|300.54|302.14|300.14|0
1642782410000|2022-01-21 16:26:50|303.15|301.15|303.56|301.56|303.76|301.76|303.15|301.15|0
1642782420000|2022-01-21 16:27:00|302.75|300.75|304.37|302.37|304.37|302.37|302.75|300.75|0
1642782430000|2022-01-21 16:27:10|303.76|301.76|303.35|301.35|303.76|301.76|303.35|301.35|0
1642782440000|2022-01-21 16:27:20|302.95|300.95|304.37|302.37|304.37|302.37|302.75|300.75|0
1642782450000|2022-01-21 16:27:30|303.15|301.15|302.75|300.75|303.15|301.15|302.54|300.54|0
1642782460000|2022-01-21 16:27:40|302.95|300.95|303.26|301.26|303.26|301.26|302.34|300.34|0
1642782470000|2022-01-21 16:27:50|302.95|300.95|303.15|301.15|303.15|301.15|302.95|300.95|0
1642782480000|2022-01-21 16:28:00|302.54|300.54|302.14|300.14|302.54|300.54|302.14|300.14|0
1642782490000|2022-01-21 16:28:10|301.73|299.73|301.94|299.94|301.94|299.94|301.33|299.33|0
1642782500000|2022-01-21 16:28:20|302.14|300.14|301.53|299.53|302.14|300.14|301.53|299.53|0
1642782510000|2022-01-21 16:28:30|301.33|299.33|300.32|298.32|301.33|299.33|300.12|298.12|0
1642782520000|2022-01-21 16:28:40|300.72|298.72|300.52|298.52|300.72|298.72|300.52|298.52|0
1642782530000|2022-01-21 16:28:50|300.32|298.32|300.12|298.12|300.52|298.52|300.12|298.12|0
1642782540000|2022-01-21 16:29:00|301.13|299.13|301.33|299.33|301.33|299.33|300.72|298.72|0
1642782550000|2022-01-21 16:29:10|301.53|299.53|300.12|298.12|301.53|299.53|300.12|298.12|0
1642782560000|2022-01-21 16:29:20|300.52|298.52|300.12|298.12|300.52|298.52|299.91|297.91|0
1642782570000|2022-01-21 16:29:30|300.22|298.22|300.32|298.32|300.72|298.72|300.22|298.22|0
1642782580000|2022-01-21 16:29:40|300.52|298.52|300.32|298.32|300.52|298.52|299.91|297.91|0
1642782590000|2022-01-21 16:29:50|299.71|297.71|299.31|297.31|300.12|298.12|299.31|297.31|0
1642782600000|2022-01-21 16:30:00|300.32|298.32|302.54|300.54|302.54|300.54|300.32|298.32|0
1642782610000|2022-01-21 16:30:10|301.73|299.73|301.43|299.43|301.73|299.73|301.33|299.33|0
1642782620000|2022-01-21 16:30:20|302.14|300.14|301.93|299.93|302.14|300.14|301.53|299.53|0
1642782630000|2022-01-21 16:30:30|302.65|300.65|303.15|301.15|303.35|301.35|302.65|300.65|0
1642782640000|2022-01-21 16:30:40|303.55|301.55|302.74|300.74|303.55|301.55|302.74|300.74|0
1642782650000|2022-01-21 16:30:50|302.14|300.14|301.93|299.93|302.14|300.14|301.93|299.93|0
1642782660000|2022-01-21 16:31:00|302.34|300.34|302.95|300.95|302.95|300.95|301.63|299.63|0
1642782670000|2022-01-21 16:31:10|303.35|301.35|304.98|302.98|304.98|302.98|303.35|301.35|0
1642782680000|2022-01-21 16:31:20|305.59|303.59|307.62|305.62|307.62|305.62|305.59|303.59|0
1642782690000|2022-01-21 16:31:30|308.23|306.23|309.46|307.46|309.66|307.66|308.23|306.23|0
1642782700000|2022-01-21 16:31:40|309.66|307.66|308.23|306.23|309.66|307.66|308.23|306.23|0
1642782710000|2022-01-21 16:31:50|309.16|307.16|310.69|308.69|310.89|308.89|309.16|307.16|0
1642782720000|2022-01-21 16:32:00|309.87|307.87|308.44|306.44|309.87|307.87|308.23|306.23|0
1642782730000|2022-01-21 16:32:10|307.01|305.01|306.6|304.6|307.01|305.01|306.6|304.6|0
1642782740000|2022-01-21 16:32:20|306.81|304.81|306.4|304.4|307.01|305.01|306.4|304.4|0
1642782750000|2022-01-21 16:32:30|305.79|303.79|305.28|303.28|305.79|303.79|304.77|302.77|0
1642782760000|2022-01-21 16:32:40|305.38|303.38|305.38|303.38|305.79|303.79|305.38|303.38|0
1642782770000|2022-01-21 16:32:50|305.18|303.18|304.77|302.77|305.18|303.18|304.57|302.57|0
1642782780000|2022-01-21 16:33:00|304.97|302.97|304.16|302.16|304.97|302.97|304.16|302.16|0
1642782790000|2022-01-21 16:33:10|303.96|301.96|305.18|303.18|305.38|303.38|303.96|301.96|0
1642782800000|2022-01-21 16:33:20|304.37|302.37|305.18|303.18|305.18|303.18|304.37|302.37|0
1642782810000|2022-01-21 16:33:30|304.97|302.97|305.38|303.38|305.38|303.38|304.77|302.77|0
1642782820000|2022-01-21 16:33:40|306.6|304.6|305.18|303.18|306.6|304.6|304.97|302.97|0
1642782830000|2022-01-21 16:33:50|304.77|302.77|304.77|302.77|304.97|302.97|304.77|302.77|0
1642782840000|2022-01-21 16:34:00|304.36|302.36|303.55|301.55|304.36|302.36|303.55|301.55|0
1642782850000|2022-01-21 16:34:10|304.36|302.36|303.96|301.96|304.36|302.36|303.96|301.96|0
1642782860000|2022-01-21 16:34:20|304.16|302.16|303.96|301.96|304.27|302.27|303.96|301.96|0
1642782870000|2022-01-21 16:34:30|304.97|302.97|305.18|303.18|305.18|303.18|304.97|302.97|0
1642782880000|2022-01-21 16:34:40|304.97|302.97|305.38|303.38|305.38|303.38|304.77|302.77|0
1642782890000|2022-01-21 16:34:50|305.18|303.18|304.47|302.47|305.18|303.18|304.47|302.47|0
1642782900000|2022-01-21 16:35:00|304.36|302.36|304.36|302.36|304.36|302.36|302.94|300.94|0
1642782910000|2022-01-21 16:35:10|305.38|303.38|305.99|303.99|307.21|305.21|305.38|303.38|0
1642782920000|2022-01-21 16:35:20|305.79|303.79|304.97|302.97|305.79|303.79|304.97|302.97|0
1642782930000|2022-01-21 16:35:30|304.16|302.16|303.76|301.76|304.16|302.16|303.55|301.55|0
1642782940000|2022-01-21 16:35:40|304.36|302.36|304.97|302.97|304.97|302.97|304.16|302.16|0
1642782950000|2022-01-21 16:35:50|304.77|302.77|305.58|303.58|305.58|303.58|304.36|302.36|0
1642782960000|2022-01-21 16:36:00|306.4|304.4|304.57|302.57|306.4|304.4|304.57|302.57|0
1642782970000|2022-01-21 16:36:10|304.77|302.77|305.38|303.38|305.49|303.49|304.77|302.77|0
1642782980000|2022-01-21 16:36:20|305.18|303.18|306.6|304.6|306.6|304.6|305.18|303.18|0
1642782990000|2022-01-21 16:36:30|306.4|304.4|307.62|305.62|307.62|305.62|305.99|303.99|0
1642783000000|2022-01-21 16:36:40|307.82|305.82|305.99|303.99|307.82|305.82|305.99|303.99|0
1642783010000|2022-01-21 16:36:50|306.6|304.6|306.6|304.6|307.21|305.21|306.6|304.6|0
1642783020000|2022-01-21 16:37:00|306.4|304.4|306.6|304.6|306.6|304.6|306.19|304.19|0
1642783030000|2022-01-21 16:37:10|307.62|305.62|308.64|306.64|308.64|306.64|307.21|305.21|0
1642783040000|2022-01-21 16:37:20|309.77|307.77|310.07|308.07|310.48|308.48|309.46|307.46|0
1642783050000|2022-01-21 16:37:30|310.28|308.28|310.69|308.69|311.3|309.3|310.28|308.28|0
1642783060000|2022-01-21 16:37:40|310.48|308.48|313.15|311.15|313.15|311.15|310.48|308.48|0
1642783070000|2022-01-21 16:37:50|312.64|310.64|313.15|311.15|313.15|311.15|312.64|310.64|0
1642783080000|2022-01-21 16:38:00|313.56|311.56|314.28|312.28|314.28|312.28|313.56|311.56|0
1642783090000|2022-01-21 16:38:10|315.82|313.82|316.24|314.24|316.24|314.24|315.82|313.82|0
1642783100000|2022-01-21 16:38:20|316.65|314.65|316.24|314.24|317.47|315.47|316.24|314.24|0
1642783110000|2022-01-21 16:38:30|316.55|314.55|316.44|314.44|316.85|314.85|316.44|314.44|0
1642783120000|2022-01-21 16:38:40|316.85|314.85|317.68|315.68|318.3|316.3|316.85|314.85|0
1642783130000|2022-01-21 16:38:50|318.3|316.3|318.92|316.92|318.92|316.92|317.68|315.68|0
1642783140000|2022-01-21 16:39:00|317.58|315.58|317.89|315.89|318.3|316.3|317.47|315.47|0
1642783150000|2022-01-21 16:39:10|318.92|316.92|318.3|316.3|319.34|317.34|318.3|316.3|0
1642783160000|2022-01-21 16:39:20|318.09|316.09|319.13|317.13|319.13|317.13|318.09|316.09|0
1642783170000|2022-01-21 16:39:30|318.72|316.72|319.13|317.13|319.54|317.54|318.72|316.72|0
1642783180000|2022-01-21 16:39:40|319.24|317.24|319.75|317.75|319.75|317.75|319.24|317.24|0
1642783190000|2022-01-21 16:39:50|318.72|316.72|319.13|317.13|319.13|317.13|318.72|316.72|0
1642783200000|2022-01-21 16:40:00|318.72|316.72|318.51|316.51|319.54|317.54|317.89|315.89|0
1642783210000|2022-01-21 16:40:10|318.72|316.72|317.99|315.99|318.72|316.72|317.99|315.99|0
1642783220000|2022-01-21 16:40:20|318.3|316.3|318.3|316.3|318.3|316.3|318.3|316.3|0
1642783230000|2022-01-21 16:40:30|317.89|315.89|318.51|316.51|318.51|316.51|317.89|315.89|0
1642783240000|2022-01-21 16:40:40|318.3|316.3|318.3|316.3|318.3|316.3|317.79|315.79|0
1642783250000|2022-01-21 16:40:50|317.47|315.47|317.47|315.47|317.89|315.89|317.47|315.47|0
1642783260000|2022-01-21 16:41:00|317.27|315.27|317.47|315.47|317.47|315.47|317.06|315.06|0
1642783270000|2022-01-21 16:41:10|317.06|315.06|317.89|315.89|317.89|315.89|317.06|315.06|0
1642783280000|2022-01-21 16:41:20|317.47|315.47|318.09|316.09|318.09|316.09|317.47|315.47|0
1642783290000|2022-01-21 16:41:30|318.51|316.51|319.96|317.96|319.96|317.96|318.51|316.51|0
1642783300000|2022-01-21 16:41:40|319.75|317.75|320.58|318.58|320.79|318.79|319.75|317.75|0
1642783310000|2022-01-21 16:41:50|320.99|318.99|321.41|319.41|321.41|319.41|320.58|318.58|0
1642783320000|2022-01-21 16:42:00|321.62|319.62|320.37|318.37|321.62|319.62|320.37|318.37|0
1642783330000|2022-01-21 16:42:10|319.75|317.75|319.75|317.75|319.75|317.75|319.75|317.75|0
1642783340000|2022-01-21 16:42:20|320.16|318.16|319.13|317.13|320.16|318.16|318.92|316.92|0
1642783350000|2022-01-21 16:42:30|320.16|318.16|321.41|319.41|321.41|319.41|319.96|317.96|0
1642783360000|2022-01-21 16:42:40|321.2|319.2|320.48|318.48|321.41|319.41|320.16|318.16|0
1642783370000|2022-01-21 16:42:50|320.79|318.79|320.58|318.58|320.79|318.79|320.58|318.58|0
1642783380000|2022-01-21 16:43:00|320.37|318.37|320.16|318.16|320.37|318.37|319.96|317.96|0
1642783390000|2022-01-21 16:43:10|319.75|317.75|319.75|317.75|319.75|317.75|319.75|317.75|0
1642783400000|2022-01-21 16:43:20|319.13|317.13|319.75|317.75|319.75|317.75|319.13|317.13|0
1642783410000|2022-01-21 16:43:30|319.33|317.33|319.33|317.33|319.33|317.33|318.09|316.09|0
1642783420000|2022-01-21 16:43:40|318.61|316.61|319.33|317.33|319.54|317.54|318.61|316.61|0
1642783430000|2022-01-21 16:43:50|318.92|316.92|317.89|315.89|319.13|317.13|317.89|315.89|0
1642783440000|2022-01-21 16:44:00|318.71|316.71|319.54|317.54|319.54|317.54|318.71|316.71|0
1642783450000|2022-01-21 16:44:10|319.96|317.96|319.13|317.13|319.96|317.96|319.13|317.13|0
1642783460000|2022-01-21 16:44:20|319.33|317.33|318.71|316.71|319.33|317.33|318.51|316.51|0
1642783470000|2022-01-21 16:44:30|318.41|316.41|319.13|317.13|319.13|317.13|318.3|316.3|0
1642783480000|2022-01-21 16:44:40|319.54|317.54|318.92|316.92|319.54|317.54|318.92|316.92|0
1642783490000|2022-01-21 16:44:50|318.51|316.51|319.75|317.75|319.75|317.75|318.51|316.51|0
1642783500000|2022-01-21 16:45:00|318.51|316.51|319.54|317.54|319.96|317.96|318.51|316.51|0
1642783510000|2022-01-21 16:45:10|319.65|317.65|320.99|318.99|320.99|318.99|319.65|317.65|0
1642783520000|2022-01-21 16:45:20|320.79|318.79|321.41|319.41|321.41|319.41|320.58|318.58|0
1642783530000|2022-01-21 16:45:30|321.2|319.2|319.33|317.33|321.2|319.2|319.33|317.33|0
1642783540000|2022-01-21 16:45:40|320.79|318.79|318.92|316.92|320.79|318.79|318.92|316.92|0
1642783550000|2022-01-21 16:45:50|318.51|316.51|318.51|316.51|318.51|316.51|318.51|316.51|0
1642783560000|2022-01-21 16:46:00|317.47|315.47|318.2|316.2|318.2|316.2|317.37|315.37|0
1642783570000|2022-01-21 16:46:10|318.51|316.51|319.75|317.75|319.75|317.75|318.51|316.51|0
1642783580000|2022-01-21 16:46:20|319.96|317.96|319.75|317.75|319.96|317.96|319.75|317.75|0
1642783590000|2022-01-21 16:46:30|319.54|317.54|318.92|316.92|319.54|317.54|318.71|316.71|0
1642783600000|2022-01-21 16:46:40|319.54|317.54|319.96|317.96|319.96|317.96|319.54|317.54|0
1642783610000|2022-01-21 16:46:50|320.16|318.16|320.58|318.58|320.58|318.58|320.16|318.16|0
1642783620000|2022-01-21 16:47:00|321.2|319.2|322.45|320.45|322.45|320.45|321.2|319.2|0
1642783630000|2022-01-21 16:47:10|323.49|321.49|324.32|322.32|324.32|322.32|323.49|321.49|0
1642783640000|2022-01-21 16:47:20|324.53|322.53|325.99|323.99|325.99|323.99|324.53|322.53|0
1642783650000|2022-01-21 16:47:30|326.2|324.2|326.94|324.94|326.94|324.94|326.2|324.2|0
1642783660000|2022-01-21 16:47:40|327.04|325.04|326.83|324.83|327.45|325.45|326.83|324.83|0
1642783670000|2022-01-21 16:47:50|326.62|324.62|328.08|326.08|328.08|326.08|326.62|324.62|0
1642783680000|2022-01-21 16:48:00|327.04|325.04|327.87|325.87|327.87|325.87|327.04|325.04|0
1642783690000|2022-01-21 16:48:10|328.29|326.29|327.66|325.66|329.13|327.13|327.66|325.66|0
1642783700000|2022-01-21 16:48:20|328.29|326.29|328.08|326.08|328.29|326.29|328.08|326.08|0
1642783710000|2022-01-21 16:48:30|327.24|325.24|325.99|323.99|327.45|325.45|325.99|323.99|0
1642783720000|2022-01-21 16:48:40|326.41|324.41|326.62|324.62|326.62|324.62|325.99|323.99|0
1642783730000|2022-01-21 16:48:50|327.24|325.24|327.04|325.04|327.24|325.24|326.83|324.83|0
1642783740000|2022-01-21 16:49:00|325.99|323.99|325.78|323.78|325.99|323.99|325.78|323.78|0
1642783750000|2022-01-21 16:49:10|325.57|323.57|325.87|323.87|326.83|324.83|325.57|323.57|0
1642783760000|2022-01-21 16:49:20|327.96|325.96|328.27|326.27|328.48|326.48|327.96|325.96|0
1642783770000|2022-01-21 16:49:30|328.79|326.79|328.48|326.48|328.79|326.79|328.48|326.48|0
1642783780000|2022-01-21 16:49:40|328.06|326.06|326.61|324.61|328.06|326.06|326.61|324.61|0
1642783790000|2022-01-21 16:49:50|326.82|324.82|327.03|325.03|327.65|325.65|326.82|324.82|0
1642783800000|2022-01-21 16:50:00|326.41|324.41|326.61|324.61|326.61|324.61|326.41|324.41|0
1642783810000|2022-01-21 16:50:10|325.99|323.99|327.23|325.23|327.23|325.23|325.99|323.99|0
1642783820000|2022-01-21 16:50:20|327.03|325.03|327.44|325.44|327.44|325.44|326.82|324.82|0
1642783830000|2022-01-21 16:50:30|327.23|325.23|325.99|323.99|327.23|325.23|325.37|323.37|0
1642783840000|2022-01-21 16:50:40|325.78|323.78|326.4|324.4|326.4|324.4|325.78|323.78|0
1642783850000|2022-01-21 16:50:50|325.37|323.37|325.78|323.78|325.99|323.99|325.37|323.37|0
1642783860000|2022-01-21 16:51:00|325.69|323.69|327.23|325.23|327.23|325.23|325.69|323.69|0
1642783870000|2022-01-21 16:51:10|328.27|326.27|327.23|325.23|328.27|326.27|327.23|325.23|0
1642783880000|2022-01-21 16:51:20|327.03|325.03|324.13|322.13|327.03|325.03|324.13|322.13|0
1642783890000|2022-01-21 16:51:30|324.75|322.75|324.54|322.54|324.75|322.75|324.54|322.54|0
1642783900000|2022-01-21 16:51:40|325.58|323.58|325.78|323.78|325.78|323.78|325.37|323.37|0
1642783910000|2022-01-21 16:51:50|326.4|324.4|326.82|324.82|326.82|324.82|326.2|324.2|0
1642783920000|2022-01-21 16:52:00|327.44|325.44|328.06|326.06|328.06|326.06|327.44|325.44|0
1642783930000|2022-01-21 16:52:10|329.1|327.1|328.27|326.27|329.1|327.1|328.27|326.27|0
1642783940000|2022-01-21 16:52:20|328.48|326.48|327.85|325.85|328.48|326.48|327.44|325.44|0
1642783950000|2022-01-21 16:52:30|327.23|325.23|327.23|325.23|327.65|325.65|326.61|324.61|0
1642783960000|2022-01-21 16:52:40|327.44|325.44|327.44|325.44|327.65|325.65|327.44|325.44|0
1642783970000|2022-01-21 16:52:50|327.65|325.65|328.27|326.27|328.27|326.27|327.23|325.23|0
1642783980000|2022-01-21 16:53:00|327.85|325.85|327.96|325.96|327.96|325.96|327.44|325.44|0
1642783990000|2022-01-21 16:53:10|328.06|326.06|328.06|326.06|328.48|326.48|328.06|326.06|0
1642784000000|2022-01-21 16:53:20|329|327|328.89|326.89|329|327|328.48|326.48|0
1642784010000|2022-01-21 16:53:30|328.68|326.68|328.68|326.68|328.89|326.89|328.68|326.68|0
1642784020000|2022-01-21 16:53:40|329.1|327.1|330.14|328.14|330.14|328.14|328.68|326.68|0
1642784030000|2022-01-21 16:53:50|330.76|328.76|332.43|330.43|332.43|330.43|330.76|328.76|0
1642784040000|2022-01-21 16:54:00|332.84|330.84|331.18|329.18|332.84|330.84|331.18|329.18|0
1642784050000|2022-01-21 16:54:10|330.97|328.97|332.01|330.01|332.01|330.01|330.97|328.97|0
1642784060000|2022-01-21 16:54:20|333.05|331.05|333.26|331.26|333.26|331.26|332.43|330.43|0
1642784070000|2022-01-21 16:54:30|333.05|331.05|333.68|331.68|333.68|331.68|333.05|331.05|0
1642784080000|2022-01-21 16:54:40|333.89|331.89|333.26|331.26|333.89|331.89|333.26|331.26|0
1642784090000|2022-01-21 16:54:50|333.05|331.05|332.43|330.43|333.05|331.05|332.43|330.43|0
1642784100000|2022-01-21 16:55:00|333.05|331.05|332.43|330.43|333.26|331.26|332.43|330.43|0
1642784110000|2022-01-21 16:55:10|332.01|330.01|331.59|329.59|332.22|330.22|331.59|329.59|0
1642784120000|2022-01-21 16:55:20|332.01|330.01|331.8|329.8|332.01|330.01|331.8|329.8|0
1642784130000|2022-01-21 16:55:30|332.01|330.01|331.08|329.08|332.01|330.01|329.72|327.72|0
1642784140000|2022-01-21 16:55:40|330.97|328.97|330.34|328.34|331.28|329.28|330.34|328.34|0
1642784150000|2022-01-21 16:55:50|329.3|327.3|329.3|327.3|329.3|327.3|328.68|326.68|0
1642784160000|2022-01-21 16:56:00|329.1|327.1|329.3|327.3|329.51|327.51|329.1|327.1|0
1642784170000|2022-01-21 16:56:10|329.41|327.41|330.14|328.14|330.14|328.14|329.41|327.41|0
1642784180000|2022-01-21 16:56:20|330.34|328.34|329.93|327.93|330.55|328.55|329.93|327.93|0
1642784190000|2022-01-21 16:56:30|330.14|328.14|330.34|328.34|330.76|328.76|330.14|328.14|0
1642784200000|2022-01-21 16:56:40|330.55|328.55|329.72|327.72|330.55|328.55|329.72|327.72|0
1642784210000|2022-01-21 16:56:50|329.51|327.51|329.72|327.72|329.93|327.93|329.51|327.51|0
1642784220000|2022-01-21 16:57:00|328.89|326.89|328.68|326.68|329.3|327.3|328.68|326.68|0
1642784230000|2022-01-21 16:57:10|328.06|326.06|326.82|324.82|328.06|326.06|326.82|324.82|0
1642784240000|2022-01-21 16:57:20|327.44|325.44|327.64|325.64|327.85|325.85|327.44|325.44|0
1642784250000|2022-01-21 16:57:30|328.27|326.27|328.06|326.06|328.68|326.68|328.06|326.06|0
1642784260000|2022-01-21 16:57:40|328.27|326.27|327.85|325.85|328.27|326.27|327.85|325.85|0
1642784270000|2022-01-21 16:57:50|327.64|325.64|327.23|325.23|327.85|325.85|327.23|325.23|0
1642784280000|2022-01-21 16:58:00|328.06|326.06|329.93|327.93|329.93|327.93|328.06|326.06|0
1642784290000|2022-01-21 16:58:10|330.76|328.76|330.55|328.55|330.87|328.87|330.55|328.55|0
1642784300000|2022-01-21 16:58:20|329.83|327.83|330.34|328.34|330.76|328.76|329.83|327.83|0
1642784310000|2022-01-21 16:58:30|330.13|328.13|329.93|327.93|330.13|328.13|329.72|327.72|0
1642784320000|2022-01-21 16:58:40|329.1|327.1|329.1|327.1|329.1|327.1|328.47|326.47|0
1642784330000|2022-01-21 16:58:50|328.68|326.68|328.27|326.27|328.89|326.89|328.27|326.27|0
1642784340000|2022-01-21 16:59:00|328.58|326.58|326.82|324.82|329.51|327.51|326.82|324.82|0
1642784350000|2022-01-21 16:59:10|326.4|324.4|327.23|325.23|327.23|325.23|326.4|324.4|0
1642784360000|2022-01-21 16:59:20|325.57|323.57|325.37|323.37|325.57|323.57|325.37|323.37|0
1642784370000|2022-01-21 16:59:30|325.99|323.99|326.61|324.61|326.61|324.61|325.99|323.99|0
1642784380000|2022-01-21 16:59:40|326.81|324.81|326.61|324.61|327.02|325.02|326.61|324.61|0
1642784390000|2022-01-21 16:59:50|326.4|324.4|326.61|324.61|326.61|324.61|326.19|324.19|0
1642784400000|2022-01-21 17:00:00|326.4|324.4|328.89|326.89|328.89|326.89|326.4|324.4|0
1642784410000|2022-01-21 17:00:10|328.68|326.68|330.13|328.13|330.13|328.13|328.68|326.68|0
1642784420000|2022-01-21 17:00:20|330.55|328.55|330.13|328.13|330.55|328.55|329.51|327.51|0
1642784430000|2022-01-21 17:00:30|328.89|326.89|329.51|327.51|329.51|327.51|328.68|326.68|0
1642784440000|2022-01-21 17:00:40|330.13|328.13|329.72|327.72|330.13|328.13|329.3|327.3|0
1642784450000|2022-01-21 17:00:50|329.93|327.93|328.89|326.89|329.93|327.93|328.68|326.68|0
1642784460000|2022-01-21 17:01:00|329.72|327.72|327.85|325.85|329.72|327.72|327.85|325.85|0
1642784470000|2022-01-21 17:01:10|326.61|324.61|325.99|323.99|326.61|324.61|325.99|323.99|0
1642784480000|2022-01-21 17:01:20|325.57|323.57|326.61|324.61|326.61|324.61|325.57|323.57|0
1642784490000|2022-01-21 17:01:30|325.37|323.37|325.78|323.78|325.78|323.78|325.37|323.37|0
1642784500000|2022-01-21 17:01:40|326.4|324.4|325.78|323.78|326.61|324.61|325.78|323.78|0
1642784510000|2022-01-21 17:01:50|326.19|324.19|326.4|324.4|326.4|324.4|326.19|324.19|0
1642784520000|2022-01-21 17:02:00|326.61|324.61|326.61|324.61|326.61|324.61|326.19|324.19|0
1642784530000|2022-01-21 17:02:10|326.19|324.19|323.92|321.92|326.19|324.19|323.92|321.92|0
1642784540000|2022-01-21 17:02:20|323.3|321.3|325.16|323.16|325.16|323.16|323.3|321.3|0
1642784550000|2022-01-21 17:02:30|324.54|322.54|324.75|322.75|324.75|322.75|324.54|322.54|0
1642784560000|2022-01-21 17:02:40|325.37|323.37|325.37|323.37|325.37|323.37|325.37|323.37|0
1642784570000|2022-01-21 17:02:50|326.61|324.61|327.64|325.64|327.64|325.64|326.61|324.61|0
1642784580000|2022-01-21 17:03:00|327.23|325.23|328.26|326.26|328.26|326.26|327.23|325.23|0
1642784590000|2022-01-21 17:03:10|328.06|326.06|327.85|325.85|328.06|326.06|327.64|325.64|0
1642784600000|2022-01-21 17:03:20|328.06|326.06|328.06|326.06|328.47|326.47|327.64|325.64|0
1642784610000|2022-01-21 17:03:30|328.26|326.26|329.3|327.3|329.3|327.3|328.26|326.26|0
1642784620000|2022-01-21 17:03:40|329.92|327.92|330.96|328.96|330.96|328.96|329.41|327.41|0
1642784630000|2022-01-21 17:03:50|331.17|329.17|329.51|327.51|331.17|329.17|329.51|327.51|0
1642784640000|2022-01-21 17:04:00|329.3|327.3|327.85|325.85|329.3|327.3|327.85|325.85|0
1642784650000|2022-01-21 17:04:10|327.02|325.02|325.78|323.78|327.43|325.43|325.78|323.78|0
1642784660000|2022-01-21 17:04:20|325.98|323.98|327.02|325.02|327.02|325.02|325.98|323.98|0
1642784670000|2022-01-21 17:04:30|326.19|324.19|327.43|325.43|327.43|325.43|325.98|323.98|0
1642784680000|2022-01-21 17:04:40|327.64|325.64|327.64|325.64|327.64|325.64|327.43|325.43|0
1642784690000|2022-01-21 17:04:50|328.47|326.47|327.75|325.75|328.47|326.47|327.75|325.75|0
1642784700000|2022-01-21 17:05:00|328.47|326.47|327.02|325.02|328.47|326.47|326.92|324.92|0
1642784710000|2022-01-21 17:05:10|327.23|325.23|327.43|325.43|328.47|326.47|327.23|325.23|0
1642784720000|2022-01-21 17:05:20|327.85|325.85|329.51|327.51|329.51|327.51|327.85|325.85|0
1642784730000|2022-01-21 17:05:30|328.88|326.88|328.26|326.26|329.09|327.09|328.26|326.26|0
1642784740000|2022-01-21 17:05:40|328.47|326.47|329.09|327.09|329.3|327.3|328.47|326.47|0
1642784750000|2022-01-21 17:05:50|329.3|327.3|329.51|327.51|329.51|327.51|329.3|327.3|0
1642784760000|2022-01-21 17:06:00|329.72|327.72|325.16|323.16|329.72|327.72|325.16|323.16|0
1642784770000|2022-01-21 17:06:10|324.54|322.54|322.48|320.48|324.54|322.54|322.48|320.48|0
1642784780000|2022-01-21 17:06:20|323.3|321.3|324.12|322.12|324.12|322.12|323.3|321.3|0
1642784790000|2022-01-21 17:06:30|323.71|321.71|323.09|321.09|323.71|321.71|323.09|321.09|0
1642784800000|2022-01-21 17:06:40|323.51|321.51|323.3|321.3|323.51|321.51|322.89|320.89|0
1642784810000|2022-01-21 17:06:50|322.89|320.89|323.3|321.3|323.3|321.3|322.89|320.89|0
1642784820000|2022-01-21 17:07:00|324.54|322.54|324.95|322.95|324.95|322.95|324.54|322.54|0
1642784830000|2022-01-21 17:07:10|324.33|322.33|323.71|321.71|324.33|322.33|323.51|321.51|0
1642784840000|2022-01-21 17:07:20|323.92|321.92|324.12|322.12|324.12|322.12|323.51|321.51|0
1642784850000|2022-01-21 17:07:30|325.16|323.16|323.92|321.92|325.16|323.16|323.92|321.92|0
1642784860000|2022-01-21 17:07:40|324.12|322.12|323.71|321.71|324.12|322.12|323.09|321.09|0
1642784870000|2022-01-21 17:07:50|323.41|321.41|323.71|321.71|323.82|321.82|323.41|321.41|0
1642784880000|2022-01-21 17:08:00|323.51|321.51|323.51|321.51|324.33|322.33|323.51|321.51|0
1642784890000|2022-01-21 17:08:10|323.3|321.3|324.74|322.74|324.74|322.74|323.3|321.3|0
1642784900000|2022-01-21 17:08:20|324.33|322.33|324.54|322.54|324.54|322.54|323.51|321.51|0
1642784910000|2022-01-21 17:08:30|324.95|322.95|325.16|323.16|325.16|323.16|324.54|322.54|0
1642784920000|2022-01-21 17:08:40|324.95|322.95|325.57|323.57|325.57|323.57|324.74|322.74|0
1642784930000|2022-01-21 17:08:50|326.09|324.09|325.83|323.83|326.09|324.09|325.1|323.1|0
1642784940000|2022-01-21 17:09:00|325.93|323.93|325.93|323.93|325.93|323.93|325.51|323.51|0
1642784950000|2022-01-21 17:09:10|326.55|324.55|326.76|324.76|326.76|324.76|326.14|324.14|0
1642784960000|2022-01-21 17:09:20|327.18|325.18|327.8|325.8|328.01|326.01|326.97|324.97|0
1642784970000|2022-01-21 17:09:30|328.42|326.42|328.01|326.01|328.63|326.63|328.01|326.01|0
1642784980000|2022-01-21 17:09:40|328.22|326.22|327.59|325.59|328.22|326.22|327.59|325.59|0
1642784990000|2022-01-21 17:09:50|327.17|325.17|327.8|325.8|327.8|325.8|326.55|324.55|0
1642785000000|2022-01-21 17:10:00|327.59|325.59|330.09|328.09|330.09|328.09|327.59|325.59|0
1642785010000|2022-01-21 17:10:10|330.3|328.3|330.72|328.72|330.72|328.72|330.3|328.3|0
1642785020000|2022-01-21 17:10:20|330.3|328.3|328.84|326.84|330.3|328.3|328.42|326.42|0
1642785030000|2022-01-21 17:10:30|329.05|327.05|328.63|326.63|329.05|327.05|328.22|326.22|0
1642785040000|2022-01-21 17:10:40|329.26|327.26|329.68|327.68|329.68|327.68|328.84|326.84|0
1642785050000|2022-01-21 17:10:50|330.72|328.72|331.97|329.97|331.97|329.97|330.72|328.72|0
1642785060000|2022-01-21 17:11:00|332.18|330.18|328.74|326.74|332.18|330.18|328.74|326.74|0
1642785070000|2022-01-21 17:11:10|328.63|326.63|329.05|327.05|329.05|327.05|328.63|326.63|0
1642785080000|2022-01-21 17:11:20|328.63|326.63|329.05|327.05|329.05|327.05|328.63|326.63|0
1642785090000|2022-01-21 17:11:30|328.42|326.42|327.17|325.17|328.42|326.42|327.17|325.17|0
1642785100000|2022-01-21 17:11:40|326.76|324.76|328.22|326.22|328.22|326.22|326.76|324.76|0
1642785110000|2022-01-21 17:11:50|328.63|326.63|328.42|326.42|328.63|326.63|328.01|326.01|0
1642785120000|2022-01-21 17:12:00|328.63|326.63|330.93|328.93|331.77|329.77|328.63|326.63|0
1642785130000|2022-01-21 17:12:10|331.14|329.14|331.56|329.56|331.56|329.56|330.3|328.3|0
1642785140000|2022-01-21 17:12:20|331.76|329.76|332.18|330.18|332.18|330.18|331.35|329.35|0
1642785150000|2022-01-21 17:12:30|332.81|330.81|335.33|333.33|335.33|333.33|332.5|330.5|0
1642785160000|2022-01-21 17:12:40|335.12|333.12|335.75|333.75|336.17|334.17|335.12|333.12|0
1642785170000|2022-01-21 17:12:50|335.96|333.96|335.12|333.12|336.17|334.17|334.91|332.91|0
1642785180000|2022-01-21 17:13:00|334.7|332.7|333.23|331.23|334.7|332.7|332.81|330.81|0
1642785190000|2022-01-21 17:13:10|333.02|331.02|332.81|330.81|333.44|331.44|332.81|330.81|0
1642785200000|2022-01-21 17:13:20|333.65|331.65|333.23|331.23|333.65|331.65|333.02|331.02|0
1642785210000|2022-01-21 17:13:30|333.86|331.86|333.86|331.86|334.07|332.07|333.44|331.44|0
1642785220000|2022-01-21 17:13:40|333.65|331.65|333.02|331.02|333.86|331.86|333.02|331.02|0
1642785230000|2022-01-21 17:13:50|333.23|331.23|331.14|329.14|333.23|331.23|331.14|329.14|0
1642785240000|2022-01-21 17:14:00|330.93|328.93|331.55|329.55|332.81|330.81|330.93|328.93|0
1642785250000|2022-01-21 17:14:10|331.35|329.35|332.81|330.81|332.81|330.81|331.14|329.14|0
1642785260000|2022-01-21 17:14:20|332.39|330.39|333.02|331.02|333.44|331.44|332.39|330.39|0
1642785270000|2022-01-21 17:14:30|332.6|330.6|332.18|330.18|333.02|331.02|332.18|330.18|0
1642785280000|2022-01-21 17:14:40|330.93|328.93|331.35|329.35|331.97|329.97|330.93|328.93|0
1642785290000|2022-01-21 17:14:50|331.76|329.76|331.76|329.76|332.18|330.18|331.76|329.76|0
1642785300000|2022-01-21 17:15:00|332.18|330.18|331.55|329.55|332.18|330.18|331.35|329.35|0
1642785310000|2022-01-21 17:15:10|331.35|329.35|331.55|329.55|331.55|329.55|330.93|328.93|0
1642785320000|2022-01-21 17:15:20|330.93|328.93|330.72|328.72|330.93|328.93|330.72|328.72|0
1642785330000|2022-01-21 17:15:30|330.3|328.3|331.14|329.14|331.35|329.35|330.3|328.3|0
1642785340000|2022-01-21 17:15:40|330.93|328.93|330.51|328.51|330.93|328.93|330.51|328.51|0
1642785350000|2022-01-21 17:15:50|331.14|329.14|331.76|329.76|331.76|329.76|330.93|328.93|0
1642785360000|2022-01-21 17:16:00|330.72|328.72|330.3|328.3|330.72|328.72|330.3|328.3|0
1642785370000|2022-01-21 17:16:10|331.14|329.14|330.3|328.3|331.34|329.34|330.2|328.2|0
1642785380000|2022-01-21 17:16:20|330.72|328.72|329.46|327.46|330.72|328.72|329.46|327.46|0
1642785390000|2022-01-21 17:16:30|329.05|327.05|330.09|328.09|330.09|328.09|329.05|327.05|0
1642785400000|2022-01-21 17:16:40|329.99|327.99|331.34|329.34|331.34|329.34|329.99|327.99|0
1642785410000|2022-01-21 17:16:50|331.14|329.14|330.3|328.3|331.14|329.14|330.3|328.3|0
1642785420000|2022-01-21 17:17:00|329.67|327.67|330.3|328.3|330.3|328.3|329.36|327.36|0
1642785430000|2022-01-21 17:17:10|331.34|329.34|332.81|330.81|332.81|330.81|331.14|329.14|0
1642785440000|2022-01-21 17:17:20|332.18|330.18|332.6|330.6|333.23|331.23|332.18|330.18|0
1642785450000|2022-01-21 17:17:30|333.02|331.02|332.6|330.6|333.02|331.02|332.5|330.5|0
1642785460000|2022-01-21 17:17:40|333.23|331.23|335.02|333.02|335.02|333.02|333.23|331.23|0
1642785470000|2022-01-21 17:17:50|335.96|333.96|336.8|334.8|336.8|334.8|335.96|333.96|0
1642785480000|2022-01-21 17:18:00|337.64|335.64|334.49|332.49|337.64|335.64|334.39|332.39|0
1642785490000|2022-01-21 17:18:10|334.7|332.7|333.86|331.86|334.7|332.7|333.86|331.86|0
1642785500000|2022-01-21 17:18:20|334.28|332.28|334.49|332.49|334.49|332.49|333.65|331.65|0
1642785510000|2022-01-21 17:18:30|334.28|332.28|336.17|334.17|336.17|334.17|334.28|332.28|0
1642785520000|2022-01-21 17:18:40|336.38|334.38|336.59|334.59|336.8|334.8|336.17|334.17|0
1642785530000|2022-01-21 17:18:50|337.22|335.22|334.28|332.28|337.22|335.22|334.28|332.28|0
1642785540000|2022-01-21 17:19:00|334.91|332.91|334.7|332.7|335.33|333.33|334.49|332.49|0
1642785550000|2022-01-21 17:19:10|335.54|333.54|335.33|333.33|335.54|333.54|335.33|333.33|0
1642785560000|2022-01-21 17:19:20|335.12|333.12|335.54|333.54|336.38|334.38|335.12|333.12|0
1642785570000|2022-01-21 17:19:30|335.86|333.86|335.54|333.54|335.86|333.86|335.12|333.12|0
1642785580000|2022-01-21 17:19:40|335.33|333.33|335.54|333.54|335.86|333.86|335.33|333.33|0
1642785590000|2022-01-21 17:19:50|334.49|332.49|335.12|333.12|335.33|333.33|334.49|332.49|0
1642785600000|2022-01-21 17:20:00|335.96|333.96|336.17|334.17|336.8|334.8|335.96|333.96|0
1642785610000|2022-01-21 17:20:10|335.96|333.96|336.59|334.59|336.59|334.59|335.96|333.96|0
1642785620000|2022-01-21 17:20:20|336.8|334.8|337.01|335.01|337.01|335.01|336.59|334.59|0
1642785630000|2022-01-21 17:20:30|336.8|334.8|337.77|335.77|337.77|335.77|336.8|334.8|0
1642785640000|2022-01-21 17:20:40|337.13|335.13|338.17|336.17|338.17|336.17|337.13|335.13|0
1642785650000|2022-01-21 17:20:50|337.96|335.96|338.28|336.28|338.28|336.28|337.96|335.96|0
1642785660000|2022-01-21 17:21:00|338.38|336.38|339.01|337.01|339.01|337.01|338.38|336.38|0
1642785670000|2022-01-21 17:21:10|339.85|337.85|339.22|337.22|339.85|337.85|339.22|337.22|0
1642785680000|2022-01-21 17:21:20|339.01|337.01|339.22|337.22|339.22|337.22|338.8|336.8|0
1642785690000|2022-01-21 17:21:30|339.01|337.01|338.59|336.59|339.22|337.22|338.59|336.59|0
1642785700000|2022-01-21 17:21:40|338.8|336.8|338.38|336.38|338.8|336.8|338.38|336.38|0
1642785710000|2022-01-21 17:21:50|338.59|336.59|338.17|336.17|338.8|336.8|338.17|336.17|0
1642785720000|2022-01-21 17:22:00|338.8|336.8|335.24|333.24|338.8|336.8|335.24|333.24|0
1642785730000|2022-01-21 17:22:10|336.29|334.29|336.91|334.91|336.91|334.91|335.87|333.87|0
1642785740000|2022-01-21 17:22:20|336.71|334.71|335.87|333.87|336.71|334.71|335.87|333.87|0
1642785750000|2022-01-21 17:22:30|335.45|333.45|334.41|332.41|335.45|333.45|334.41|332.41|0
1642785760000|2022-01-21 17:22:40|334.61|332.61|334.61|332.61|335.24|333.24|334.61|332.61|0
1642785770000|2022-01-21 17:22:50|333.78|331.78|333.78|331.78|334.2|332.2|333.78|331.78|0
1642785780000|2022-01-21 17:23:00|334.82|332.82|335.45|333.45|335.45|333.45|334.82|332.82|0
1642785790000|2022-01-21 17:23:10|335.66|333.66|335.45|333.45|335.87|333.87|335.45|333.45|0
1642785800000|2022-01-21 17:23:20|336.29|334.29|335.87|333.87|336.29|334.29|335.45|333.45|0
1642785810000|2022-01-21 17:23:30|336.08|334.08|335.87|333.87|336.29|334.29|335.87|333.87|0
1642785820000|2022-01-21 17:23:40|334.61|332.61|333.78|331.78|334.61|332.61|333.78|331.78|0
1642785830000|2022-01-21 17:23:50|333.99|331.99|334.82|332.82|334.82|332.82|333.99|331.99|0
1642785840000|2022-01-21 17:24:00|335.87|333.87|335.87|333.87|335.87|333.87|335.35|333.35|0
1642785850000|2022-01-21 17:24:10|335.66|333.66|332.94|330.94|335.66|333.66|332.94|330.94|0
1642785860000|2022-01-21 17:24:20|333.57|331.57|333.36|331.36|333.57|331.57|332.53|330.53|0
1642785870000|2022-01-21 17:24:30|332.53|330.53|332.32|330.32|332.53|330.53|332.32|330.32|0
1642785880000|2022-01-21 17:24:40|332.53|330.53|332.74|330.74|332.94|330.94|332.43|330.43|0
1642785890000|2022-01-21 17:24:50|332.94|330.94|332.32|330.32|333.36|331.36|332.32|330.32|0
1642785900000|2022-01-21 17:25:00|332.53|330.53|332.63|330.63|332.63|330.63|332.53|330.53|0
1642785910000|2022-01-21 17:25:10|332.32|330.32|329.41|327.41|332.32|330.32|329.41|327.41|0
1642785920000|2022-01-21 17:25:20|329.82|327.82|329.2|327.2|330.03|328.03|329.2|327.2|0
1642785930000|2022-01-21 17:25:30|328.58|326.58|328.99|326.99|329.41|327.41|328.58|326.58|0
1642785940000|2022-01-21 17:25:40|328.78|326.78|328.58|326.58|329.41|327.41|328.58|326.58|0
1642785950000|2022-01-21 17:25:50|328.78|326.78|329.2|327.2|329.2|327.2|328.78|326.78|0
1642785960000|2022-01-21 17:26:00|329.1|327.1|328.48|326.48|329.2|327.2|327.95|325.95|0
1642785970000|2022-01-21 17:26:10|329.2|327.2|328.99|326.99|329.2|327.2|328.78|326.78|0
1642785980000|2022-01-21 17:26:20|329.61|327.61|330.65|328.65|330.65|328.65|329.61|327.61|0
1642785990000|2022-01-21 17:26:30|331.9|329.9|331.07|329.07|331.9|329.9|331.07|329.07|0
1642786000000|2022-01-21 17:26:40|331.48|329.48|331.48|329.48|331.48|329.48|331.28|329.28|0
1642786010000|2022-01-21 17:26:50|331.28|329.28|331.28|329.28|331.69|329.69|331.28|329.28|0
1642786020000|2022-01-21 17:27:00|332.11|330.11|332.43|330.43|332.43|330.43|332.11|330.11|0
1642786030000|2022-01-21 17:27:10|332.94|330.94|332.32|330.32|333.26|331.26|332.32|330.32|0
1642786040000|2022-01-21 17:27:20|332.11|330.11|331.48|329.48|332.53|330.53|331.48|329.48|0
1642786050000|2022-01-21 17:27:30|331.69|329.69|332.32|330.32|332.32|330.32|331.69|329.69|0
1642786060000|2022-01-21 17:27:40|332.94|330.94|332.53|330.53|332.94|330.94|331.9|329.9|0
1642786070000|2022-01-21 17:27:50|331.9|329.9|331.9|329.9|332.32|330.32|331.9|329.9|0
1642786080000|2022-01-21 17:28:00|332.11|330.11|330.65|328.65|332.32|330.32|330.03|328.03|0
1642786090000|2022-01-21 17:28:10|330.86|328.86|331.69|329.69|331.69|329.69|330.86|328.86|0
1642786100000|2022-01-21 17:28:20|330.86|328.86|332.52|330.52|332.52|330.52|330.86|328.86|0
1642786110000|2022-01-21 17:28:30|332.73|330.73|332.32|330.32|333.15|331.15|332.32|330.32|0
1642786120000|2022-01-21 17:28:40|332.73|330.73|332.73|330.73|332.94|330.94|332.32|330.32|0
1642786130000|2022-01-21 17:28:50|332.32|330.32|332.52|330.52|332.52|330.52|331.9|329.9|0
1642786140000|2022-01-21 17:29:00|332.32|330.32|333.57|331.57|333.57|331.57|332.32|330.32|0
1642786150000|2022-01-21 17:29:10|334.51|332.51|334.4|332.4|335.03|333.03|334.4|332.4|0
1642786160000|2022-01-21 17:29:20|333.78|331.78|333.98|331.98|335.03|333.03|333.78|331.78|0
1642786170000|2022-01-21 17:29:30|334.4|332.4|333.36|331.36|334.4|332.4|333.36|331.36|0
1642786180000|2022-01-21 17:29:40|333.78|331.78|333.15|331.15|333.98|331.98|333.15|331.15|0
1642786190000|2022-01-21 17:29:50|333.57|331.57|334.19|332.19|334.19|332.19|333.36|331.36|0
1642786200000|2022-01-21 17:30:00|335.56|333.56|335.24|333.24|336.07|334.07|335.03|333.03|0
1642786210000|2022-01-21 17:30:10|336.28|334.28|336.91|334.91|337.12|335.12|336.28|334.28|0
1642786220000|2022-01-21 17:30:20|337.12|335.12|336.6|334.6|337.12|335.12|336.49|334.49|0
1642786230000|2022-01-21 17:30:30|336.91|334.91|337.12|335.12|337.12|335.12|336.91|334.91|0
1642786240000|2022-01-21 17:30:40|336.81|334.81|336.49|334.49|337.12|335.12|336.49|334.49|0
1642786250000|2022-01-21 17:30:50|337.33|335.33|336.28|334.28|337.33|335.33|336.28|334.28|0
1642786260000|2022-01-21 17:31:00|336.91|334.91|336.91|334.91|337.12|335.12|336.18|334.18|0
1642786270000|2022-01-21 17:31:10|336.49|334.49|335.24|333.24|336.49|334.49|334.61|332.61|0
1642786280000|2022-01-21 17:31:20|334.61|332.61|333.15|331.15|334.61|332.61|333.15|331.15|0
1642786290000|2022-01-21 17:31:30|333.57|331.57|333.77|331.77|334.4|332.4|333.57|331.57|0
1642786300000|2022-01-21 17:31:40|334.4|332.4|334.82|332.82|334.82|332.82|334.4|332.4|0
1642786310000|2022-01-21 17:31:50|334.61|332.61|334.82|332.82|335.03|333.03|334.61|332.61|0
1642786320000|2022-01-21 17:32:00|335.24|333.24|333.36|331.36|335.24|333.24|333.36|331.36|0
1642786330000|2022-01-21 17:32:10|332.11|330.11|333.15|331.15|333.15|331.15|332.11|330.11|0
1642786340000|2022-01-21 17:32:20|333.36|331.36|332.73|330.73|333.36|331.36|332.73|330.73|0
1642786350000|2022-01-21 17:32:30|332.94|330.94|334.19|332.19|334.4|332.4|332.94|330.94|0
1642786360000|2022-01-21 17:32:40|333.98|331.98|333.15|331.15|334.61|332.61|333.15|331.15|0
1642786370000|2022-01-21 17:32:50|333.36|331.36|333.57|331.57|333.57|331.57|333.15|331.15|0
1642786380000|2022-01-21 17:33:00|333.36|331.36|333.57|331.57|333.57|331.57|332.73|330.73|0
1642786390000|2022-01-21 17:33:10|333.98|331.98|334.82|332.82|335.24|333.24|333.98|331.98|0
1642786400000|2022-01-21 17:33:20|334.72|332.72|335.03|333.03|335.14|333.14|334.72|332.72|0
1642786410000|2022-01-21 17:33:30|333.98|331.98|334.82|332.82|335.03|333.03|333.98|331.98|0
1642786420000|2022-01-21 17:33:40|334.4|332.4|335.44|333.44|336.07|334.07|334.4|332.4|0
1642786430000|2022-01-21 17:33:50|335.03|333.03|335.24|333.24|335.24|333.24|335.03|333.03|0
1642786440000|2022-01-21 17:34:00|335.44|333.44|335.24|333.24|335.44|333.44|335.03|333.03|0
1642786450000|2022-01-21 17:34:10|335.97|333.97|335.65|333.65|335.97|333.97|335.65|333.65|0
1642786460000|2022-01-21 17:34:20|335.24|333.24|335.86|333.86|335.86|333.86|335.24|333.24|0
1642786470000|2022-01-21 17:34:30|335.44|333.44|335.24|333.24|335.44|333.44|335.03|333.03|0
1642786480000|2022-01-21 17:34:40|334.72|332.72|332.73|330.73|334.72|332.72|332.73|330.73|0
1642786490000|2022-01-21 17:34:50|332.94|330.94|332.73|330.73|333.15|331.15|332.73|330.73|0
1642786500000|2022-01-21 17:35:00|333.15|331.15|330.23|328.23|333.15|331.15|330.23|328.23|0
1642786510000|2022-01-21 17:35:10|330.65|328.65|330.23|328.23|330.86|328.86|330.23|328.23|0
1642786520000|2022-01-21 17:35:20|330.03|328.03|330.03|328.03|330.23|328.23|329.93|327.93|0
1642786530000|2022-01-21 17:35:30|328.57|326.57|328.99|326.99|328.99|326.99|328.16|326.16|0
1642786540000|2022-01-21 17:35:40|329.19|327.19|328.78|326.78|329.4|327.4|328.78|326.78|0
1642786550000|2022-01-21 17:35:50|329.19|327.19|331.06|329.06|331.06|329.06|329.19|327.19|0
1642786560000|2022-01-21 17:36:00|332.31|330.31|332.73|330.73|332.73|330.73|332.1|330.1|0
1642786570000|2022-01-21 17:36:10|333.77|331.77|335.03|333.03|335.03|333.03|333.77|331.77|0
1642786580000|2022-01-21 17:36:20|334.82|332.82|335.44|333.44|335.44|333.44|334.82|332.82|0
1642786590000|2022-01-21 17:36:30|335.65|333.65|337.96|335.96|337.96|335.96|335.44|333.44|0
1642786600000|2022-01-21 17:36:40|338.8|336.8|338.38|336.38|338.8|336.8|338.38|336.38|0
1642786610000|2022-01-21 17:36:50|339.01|337.01|339.22|337.22|339.22|337.22|338.17|336.17|0
1642786620000|2022-01-21 17:37:00|339.01|337.01|339.01|337.01|339.32|337.32|338.59|336.59|0
1642786630000|2022-01-21 17:37:10|338.59|336.59|339.01|337.01|339.01|337.01|338.59|336.59|0
1642786640000|2022-01-21 17:37:20|339.43|337.43|341.53|339.53|341.53|339.53|339.43|337.43|0
1642786650000|2022-01-21 17:37:30|341.11|339.11|340.69|338.69|341.32|339.32|340.69|338.69|0
1642786660000|2022-01-21 17:37:40|339.85|337.85|340.48|338.48|340.48|338.48|339.85|337.85|0
1642786670000|2022-01-21 17:37:50|340.06|338.06|339.22|337.22|340.27|338.27|339.22|337.22|0
1642786680000|2022-01-21 17:38:00|338.38|336.38|339.01|337.01|339.01|337.01|338.38|336.38|0
1642786690000|2022-01-21 17:38:10|339.64|337.64|339.43|337.43|339.64|337.64|339.22|337.22|0
1642786700000|2022-01-21 17:38:20|339.21|337.21|339.42|337.42|339.42|337.42|337.96|335.96|0
1642786710000|2022-01-21 17:38:30|338.79|336.79|337.96|335.96|339|337|337.96|335.96|0
1642786720000|2022-01-21 17:38:40|338.17|336.17|338.58|336.58|338.58|336.58|338.17|336.17|0
1642786730000|2022-01-21 17:38:50|337.96|335.96|337.75|335.75|337.96|335.96|337.75|335.75|0
1642786740000|2022-01-21 17:39:00|337.54|335.54|335.76|333.76|337.54|335.54|335.65|333.65|0
1642786750000|2022-01-21 17:39:10|335.44|333.44|336.07|334.07|336.07|334.07|335.44|333.44|0
1642786760000|2022-01-21 17:39:20|336.49|334.49|336.07|334.07|336.49|334.49|336.07|334.07|0
1642786770000|2022-01-21 17:39:30|336.7|334.7|336.7|334.7|336.7|334.7|336.49|334.49|0
1642786780000|2022-01-21 17:39:40|336.49|334.49|335.44|333.44|336.7|334.7|335.44|333.44|0
1642786790000|2022-01-21 17:39:50|335.65|333.65|336.28|334.28|336.28|334.28|335.44|333.44|0
1642786800000|2022-01-21 17:40:00|336.49|334.49|336.07|334.07|336.49|334.49|336.07|334.07|0
1642786810000|2022-01-21 17:40:10|334.4|332.4|336.07|334.07|336.07|334.07|333.98|331.98|0
1642786820000|2022-01-21 17:40:20|335.65|333.65|336.28|334.28|336.28|334.28|335.65|333.65|0
1642786830000|2022-01-21 17:40:30|336.49|334.49|335.44|333.44|336.49|334.49|335.23|333.23|0
1642786840000|2022-01-21 17:40:40|335.86|333.86|334.61|332.61|335.86|333.86|334.51|332.51|0
1642786850000|2022-01-21 17:40:50|334.19|332.19|333.14|331.14|334.19|332.19|333.14|331.14|0
1642786860000|2022-01-21 17:41:00|333.35|331.35|332.31|330.31|333.35|331.35|332.31|330.31|0
1642786870000|2022-01-21 17:41:10|332.1|330.1|332.84|330.84|332.84|330.84|332.1|330.1|0
1642786880000|2022-01-21 17:41:20|332.94|330.94|333.14|331.14|333.14|331.14|332.94|330.94|0
1642786890000|2022-01-21 17:41:30|333.77|331.77|335.02|333.02|335.02|333.02|333.77|331.77|0
1642786900000|2022-01-21 17:41:40|334.81|332.81|335.23|333.23|335.23|333.23|334.81|332.81|0
1642786910000|2022-01-21 17:41:50|335.65|333.65|335.44|333.44|335.86|333.86|335.23|333.23|0
1642786920000|2022-01-21 17:42:00|334.81|332.81|335.65|333.65|335.65|333.65|334.81|332.81|0
1642786930000|2022-01-21 17:42:10|335.23|333.23|335.65|333.65|336.07|334.07|335.23|333.23|0
1642786940000|2022-01-21 17:42:20|334.81|332.81|335.02|333.02|335.23|333.23|334.81|332.81|0
1642786950000|2022-01-21 17:42:30|335.23|333.23|334.81|332.81|335.44|333.44|334.81|332.81|0
1642786960000|2022-01-21 17:42:40|334.6|332.6|336.28|334.28|336.28|334.28|334.6|332.6|0
1642786970000|2022-01-21 17:42:50|336.49|334.49|336.7|334.7|336.7|334.7|336.28|334.28|0
1642786980000|2022-01-21 17:43:00|337.12|335.12|336.91|334.91|337.32|335.32|336.91|334.91|0
1642786990000|2022-01-21 17:43:10|337.74|335.74|337.74|335.74|337.95|335.95|337.53|335.53|0
1642787000000|2022-01-21 17:43:20|338.16|336.16|337.74|335.74|338.16|336.16|337.74|335.74|0
1642787010000|2022-01-21 17:43:30|338.16|336.16|338.16|336.16|338.16|336.16|337.95|335.95|0
1642787020000|2022-01-21 17:43:40|338.37|336.37|335.23|333.23|338.37|336.37|334.81|332.81|0
1642787030000|2022-01-21 17:43:50|336.07|334.07|336.7|334.7|336.7|334.7|336.07|334.07|0
1642787040000|2022-01-21 17:44:00|336.91|334.91|338.37|336.37|338.58|336.58|336.91|334.91|0
1642787050000|2022-01-21 17:44:10|338.79|336.79|339|337|339|337|338.37|336.37|0
1642787060000|2022-01-21 17:44:20|338.16|336.16|338.79|336.79|338.79|336.79|338.16|336.16|0
1642787070000|2022-01-21 17:44:30|338.69|336.69|338.58|336.58|338.69|336.69|338.37|336.37|0
1642787080000|2022-01-21 17:44:40|338.37|336.37|338.16|336.16|338.58|336.58|338.16|336.16|0
1642787090000|2022-01-21 17:44:50|337.95|335.95|338.37|336.37|338.58|336.58|337.95|335.95|0
1642787100000|2022-01-21 17:45:00|339|337|338.16|336.16|339|337|338.16|336.16|0
1642787110000|2022-01-21 17:45:10|337.11|335.11|336.9|334.9|337.53|335.53|336.9|334.9|0
1642787120000|2022-01-21 17:45:20|337.11|335.11|336.9|334.9|337.11|335.11|336.28|334.28|0
1642787130000|2022-01-21 17:45:30|337.11|335.11|337.32|335.32|337.32|335.32|337.11|335.11|0
1642787140000|2022-01-21 17:45:40|337.74|335.74|337.11|335.11|337.74|335.74|336.9|334.9|0
1642787150000|2022-01-21 17:45:50|336.9|334.9|335.02|333.02|336.9|334.9|334.81|332.81|0
1642787160000|2022-01-21 17:46:00|334.81|332.81|333.88|331.88|334.81|332.81|333.77|331.77|0
1642787170000|2022-01-21 17:46:10|333.14|331.14|333.67|331.67|333.67|331.67|333.04|331.04|0
1642787180000|2022-01-21 17:46:20|333.98|331.98|335.02|333.02|335.02|333.02|333.98|331.98|0
1642787190000|2022-01-21 17:46:30|336.49|334.49|337.74|335.74|337.74|335.74|336.49|334.49|0
1642787200000|2022-01-21 17:46:40|337.95|335.95|339.84|337.84|339.84|337.84|337.95|335.95|0
1642787210000|2022-01-21 17:46:50|340.05|338.05|340.68|338.68|340.68|338.68|340.05|338.05|0
1642787220000|2022-01-21 17:47:00|340.05|338.05|340.05|338.05|340.05|338.05|339.95|337.95|0
1642787230000|2022-01-21 17:47:10|339.32|337.32|339.21|337.21|339.84|337.84|339.21|337.21|0
1642787240000|2022-01-21 17:47:20|339.63|337.63|339.63|337.63|340.05|338.05|339.63|337.63|0
1642787250000|2022-01-21 17:47:30|339.84|337.84|338.58|336.58|340.05|338.05|338.58|336.58|0
1642787260000|2022-01-21 17:47:40|338.37|336.37|338.58|336.58|339|337|338.37|336.37|0
1642787270000|2022-01-21 17:47:50|339|337|338.06|336.06|339|337|338.06|336.06|0
1642787280000|2022-01-21 17:48:00|338.48|336.48|337.74|335.74|338.48|336.48|337.53|335.53|0
1642787290000|2022-01-21 17:48:10|336.9|334.9|336.9|334.9|337.11|335.11|336.9|334.9|0
1642787300000|2022-01-21 17:48:20|337.32|335.32|337.74|335.74|337.74|335.74|337.32|335.32|0
1642787310000|2022-01-21 17:48:30|338.37|336.37|339|337|339.21|337.21|338.37|336.37|0
1642787320000|2022-01-21 17:48:40|339.42|337.42|340.47|338.47|340.47|338.47|339.42|337.42|0
1642787330000|2022-01-21 17:48:50|339.84|337.84|340.05|338.05|340.05|338.05|339.84|337.84|0
1642787340000|2022-01-21 17:49:00|339.84|337.84|340.26|338.26|340.68|338.68|339.84|337.84|0
1642787350000|2022-01-21 17:49:10|340.05|338.05|341.1|339.1|341.1|339.1|340.05|338.05|0
1642787360000|2022-01-21 17:49:20|340.89|338.89|344.69|342.69|344.69|342.69|340.89|338.89|0
1642787370000|2022-01-21 17:49:30|344.48|342.48|344.48|342.48|344.48|342.48|343.42|341.42|0
1642787380000|2022-01-21 17:49:40|344.27|342.27|343.42|341.42|344.27|342.27|343.42|341.42|0
1642787390000|2022-01-21 17:49:50|343.74|341.74|344.05|342.05|344.05|342.05|342.79|340.79|0
1642787400000|2022-01-21 17:50:00|343.74|341.74|344.9|342.9|344.9|342.9|343.21|341.21|0
1642787410000|2022-01-21 17:50:10|345.11|343.11|343.84|341.84|345.32|343.32|343.84|341.84|0
1642787420000|2022-01-21 17:50:20|344.9|342.9|343.63|341.63|344.9|342.9|343.42|341.42|0
1642787430000|2022-01-21 17:50:30|342.79|340.79|342.37|340.37|342.79|340.79|342.37|340.37|0
1642787440000|2022-01-21 17:50:40|342.58|340.58|342.58|340.58|342.58|340.58|342.37|340.37|0
1642787450000|2022-01-21 17:50:50|341.94|339.94|342.58|340.58|342.58|340.58|341.94|339.94|0
1642787460000|2022-01-21 17:51:00|342.37|340.37|344.26|342.26|344.26|342.26|342.37|340.37|0
1642787470000|2022-01-21 17:51:10|343.84|341.84|343.21|341.21|343.84|341.84|342.79|340.79|0
1642787480000|2022-01-21 17:51:20|343.42|341.42|343.63|341.63|343.63|341.63|342.79|340.79|0
1642787490000|2022-01-21 17:51:30|343.42|341.42|343.21|341.21|343.84|341.84|343.21|341.21|0
1642787500000|2022-01-21 17:51:40|344.26|342.26|344.05|342.05|344.37|342.37|344.05|342.05|0
1642787510000|2022-01-21 17:51:50|344.26|342.26|344.05|342.05|344.48|342.48|344.05|342.05|0
1642787520000|2022-01-21 17:52:00|344.26|342.26|344.26|342.26|344.48|342.48|344.26|342.26|0
1642787530000|2022-01-21 17:52:10|344.05|342.05|344.05|342.05|344.48|342.48|343.42|341.42|0
1642787540000|2022-01-21 17:52:20|342.47|340.47|342.58|340.58|342.58|340.58|342.47|340.47|0
1642787550000|2022-01-21 17:52:30|342.79|340.79|343|341|343|341|342.37|340.37|0
1642787560000|2022-01-21 17:52:40|343.42|341.42|341.1|339.1|343.42|341.42|341.1|339.1|0
1642787570000|2022-01-21 17:52:50|340.89|338.89|341.73|339.73|342.15|340.15|340.89|338.89|0
1642787580000|2022-01-21 17:53:00|340.68|338.68|341.84|339.84|341.94|339.94|340.58|338.58|0
1642787590000|2022-01-21 17:53:10|341.52|339.52|340.26|338.26|341.52|339.52|340.05|338.05|0
1642787600000|2022-01-21 17:53:20|340.05|338.05|340.05|338.05|340.05|338.05|340.05|338.05|0
1642787610000|2022-01-21 17:53:30|340.37|338.37|341.31|339.31|341.31|339.31|340.37|338.37|0
1642787620000|2022-01-21 17:53:40|341.1|339.1|341.1|339.1|341.52|339.52|341.1|339.1|0
1642787630000|2022-01-21 17:53:50|341.94|339.94|341.52|339.52|341.94|339.94|341.52|339.52|0
1642787640000|2022-01-21 17:54:00|341.73|339.73|342.15|340.15|342.47|340.47|341.73|339.73|0
1642787650000|2022-01-21 17:54:10|341.94|339.94|341.52|339.52|342.15|340.15|341.52|339.52|0
1642787660000|2022-01-21 17:54:20|341.73|339.73|341.42|339.42|341.94|339.94|341.42|339.42|0
1642787670000|2022-01-21 17:54:30|341.31|339.31|341.73|339.73|341.94|339.94|341.31|339.31|0
1642787680000|2022-01-21 17:54:40|341.31|339.31|343.21|341.21|343.21|341.21|341.31|339.31|0
1642787690000|2022-01-21 17:54:50|342.57|340.57|343|341|343.21|341.21|342.57|340.57|0
1642787700000|2022-01-21 17:55:00|342.79|340.79|344.05|342.05|344.05|342.05|342.79|340.79|0
1642787710000|2022-01-21 17:55:10|344.69|342.69|344.47|342.47|344.69|342.69|344.05|342.05|0
1642787720000|2022-01-21 17:55:20|344.26|342.26|344.26|342.26|344.26|342.26|344.05|342.05|0
1642787730000|2022-01-21 17:55:30|344.05|342.05|344.05|342.05|344.05|342.05|343.84|341.84|0
1642787740000|2022-01-21 17:55:40|344.47|342.47|345.01|343.01|345.01|343.01|344.47|342.47|0
1642787750000|2022-01-21 17:55:50|344.69|342.69|343.63|341.63|344.69|342.69|343.63|341.63|0
1642787760000|2022-01-21 17:56:00|344.47|342.47|344.69|342.69|344.69|342.69|344.47|342.47|0
1642787770000|2022-01-21 17:56:10|344.26|342.26|344.05|342.05|344.26|342.26|343.42|341.42|0
1642787780000|2022-01-21 17:56:20|343.63|341.63|344.47|342.47|344.47|342.47|343.53|341.53|0
1642787790000|2022-01-21 17:56:30|346.06|344.06|346.17|344.17|346.17|344.17|345.53|343.53|0
1642787800000|2022-01-21 17:56:40|345.95|343.95|345.32|343.32|345.95|343.95|345.32|343.32|0
1642787810000|2022-01-21 17:56:50|344.9|342.9|343.42|341.42|344.9|342.9|343.42|341.42|0
1642787820000|2022-01-21 17:57:00|343.63|341.63|342.15|340.15|343.63|341.63|342.15|340.15|0
1642787830000|2022-01-21 17:57:10|342.36|340.36|342.15|340.15|342.57|340.57|342.15|340.15|0
1642787840000|2022-01-21 17:57:20|341.94|339.94|341.1|339.1|342.36|340.36|341.1|339.1|0
1642787850000|2022-01-21 17:57:30|340.89|338.89|340.26|338.26|341.31|339.31|340.26|338.26|0
1642787860000|2022-01-21 17:57:40|340.47|338.47|340.89|338.89|340.89|338.89|340.05|338.05|0
1642787870000|2022-01-21 17:57:50|340.47|338.47|340.89|338.89|340.89|338.89|340.47|338.47|0
1642787880000|2022-01-21 17:58:00|340.68|338.68|338.79|336.79|341.1|339.1|338.79|336.79|0
1642787890000|2022-01-21 17:58:10|338.16|336.16|338.37|336.37|338.37|336.37|338.16|336.16|0
1642787900000|2022-01-21 17:58:20|338.79|336.79|338.37|336.37|339.21|337.21|338.37|336.37|0
1642787910000|2022-01-21 17:58:30|338.58|336.58|338.27|336.27|338.58|336.58|338.27|336.27|0
1642787920000|2022-01-21 17:58:40|337.74|335.74|337.74|335.74|338.37|336.37|337.74|335.74|0
1642787930000|2022-01-21 17:58:50|337.95|335.95|339|337|339|337|337.95|335.95|0
1642787940000|2022-01-21 17:59:00|339.21|337.21|339.84|337.84|340.26|338.26|339.21|337.21|0
1642787950000|2022-01-21 17:59:10|340.26|338.26|340.26|338.26|340.26|338.26|339.84|337.84|0
1642787960000|2022-01-21 17:59:20|339.63|337.63|340.26|338.26|340.26|338.26|339.63|337.63|0
1642787970000|2022-01-21 17:59:30|341.1|339.1|340.68|338.68|341.1|339.1|340.47|338.47|0
1642787980000|2022-01-21 17:59:40|341.1|339.1|341.52|339.52|341.52|339.52|340.89|338.89|0
1642787990000|2022-01-21 17:59:50|341|339|340.26|338.26|341|339|340.16|338.16|0
1642788000000|2022-01-21 18:00:00|340.79|338.79|340.89|338.89|340.89|338.89|340.47|338.47|0
1642788010000|2022-01-21 18:00:10|340.68|338.68|340.05|338.05|340.89|338.89|340.05|338.05|0
1642788020000|2022-01-21 18:00:20|340.26|338.26|338.68|336.68|340.26|338.26|338.68|336.68|0
1642788030000|2022-01-21 18:00:30|337.64|335.64|336.48|334.48|337.64|335.64|336.48|334.48|0
1642788040000|2022-01-21 18:00:40|336.69|334.69|337.01|335.01|337.11|335.11|336.48|334.48|0
1642788050000|2022-01-21 18:00:50|337.22|335.22|336.38|334.38|337.22|335.22|336.27|334.27|0
1642788060000|2022-01-21 18:01:00|336.06|334.06|336.06|334.06|336.06|334.06|335.64|333.64|0
1642788070000|2022-01-21 18:01:10|336.48|334.48|336.9|334.9|336.9|334.9|336.48|334.48|0
1642788080000|2022-01-21 18:01:20|337.11|335.11|336.9|334.9|337.11|335.11|336.59|334.59|0
1642788090000|2022-01-21 18:01:30|337.01|335.01|336.69|334.69|337.01|335.01|336.69|334.69|0
1642788100000|2022-01-21 18:01:40|336.9|334.9|336.9|334.9|336.9|334.9|336.69|334.69|0
1642788110000|2022-01-21 18:01:50|337.84|335.84|338.57|336.57|338.99|336.99|337.84|335.84|0
1642788120000|2022-01-21 18:02:00|338.68|336.68|338.99|336.99|339.2|337.2|338.68|336.68|0
1642788130000|2022-01-21 18:02:10|339.2|337.2|338.99|336.99|339.2|337.2|338.99|336.99|0
1642788140000|2022-01-21 18:02:20|339.62|337.62|341.1|339.1|341.1|339.1|339.62|337.62|0
1642788150000|2022-01-21 18:02:30|341.31|339.31|340.57|338.57|341.31|339.31|340.47|338.47|0
1642788160000|2022-01-21 18:02:40|341.1|339.1|339.83|337.83|341.1|339.1|339.83|337.83|0
1642788170000|2022-01-21 18:02:50|340.04|338.04|341.1|339.1|341.1|339.1|339.94|337.94|0
1642788180000|2022-01-21 18:03:00|340.68|338.68|341.52|339.52|341.52|339.52|340.25|338.25|0
1642788190000|2022-01-21 18:03:10|340.47|338.47|340.89|338.89|340.89|338.89|340.04|338.04|0
1642788200000|2022-01-21 18:03:20|341|339|341.1|339.1|341.52|339.52|341|339|0
1642788210000|2022-01-21 18:03:30|341.63|339.63|341.52|339.52|341.94|339.94|341.52|339.52|0
1642788220000|2022-01-21 18:03:40|342.15|340.15|342.78|340.78|342.78|340.78|342.15|340.15|0
1642788230000|2022-01-21 18:03:50|342.89|340.89|342.57|340.57|342.99|340.99|342.57|340.57|0
1642788240000|2022-01-21 18:04:00|342.36|340.36|342.36|340.36|342.36|340.36|342.15|340.15|0
1642788250000|2022-01-21 18:04:10|341.52|339.52|341.52|339.52|341.84|339.84|340.99|338.99|0
1642788260000|2022-01-21 18:04:20|341.94|339.94|342.78|340.78|343.63|341.63|341.94|339.94|0
1642788270000|2022-01-21 18:04:30|342.99|340.99|343.41|341.41|343.63|341.63|342.78|340.78|0
1642788280000|2022-01-21 18:04:40|343.2|341.2|342.78|340.78|343.2|341.2|342.57|340.57|0
1642788290000|2022-01-21 18:04:50|342.57|340.57|341.73|339.73|342.57|340.57|341.73|339.73|0
1642788300000|2022-01-21 18:05:00|341.94|339.94|340.25|338.25|341.94|339.94|340.25|338.25|0
1642788310000|2022-01-21 18:05:10|340.46|338.46|340.67|338.67|340.67|338.67|340.46|338.46|0
1642788320000|2022-01-21 18:05:20|340.88|338.88|340.46|338.46|340.88|338.88|340.25|338.25|0
1642788330000|2022-01-21 18:05:30|339.94|337.94|342.36|340.36|342.57|340.57|339.94|337.94|0
1642788340000|2022-01-21 18:05:40|341.94|339.94|342.15|340.15|342.36|340.36|341.94|339.94|0
1642788350000|2022-01-21 18:05:50|341.31|339.31|339.62|337.62|341.31|339.31|339.62|337.62|0
1642788360000|2022-01-21 18:06:00|339.41|337.41|340.04|338.04|340.67|338.67|339.41|337.41|0
1642788370000|2022-01-21 18:06:10|338.78|336.78|339.83|337.83|339.83|337.83|338.78|336.78|0
1642788380000|2022-01-21 18:06:20|340.04|338.04|339.62|337.62|340.04|338.04|339.62|337.62|0
1642788390000|2022-01-21 18:06:30|339.73|337.73|340.04|338.04|340.04|338.04|339.73|337.73|0
1642788400000|2022-01-21 18:06:40|339.2|337.2|339.2|337.2|339.41|337.41|339.2|337.2|0
1642788410000|2022-01-21 18:06:50|339.41|337.41|339.41|337.41|339.41|337.41|339.41|337.41|0
1642788420000|2022-01-21 18:07:00|340.88|338.88|340.46|338.46|340.88|338.88|340.46|338.46|0
1642788430000|2022-01-21 18:07:10|340.67|338.67|341.31|339.31|341.31|339.31|340.46|338.46|0
1642788440000|2022-01-21 18:07:20|341.73|339.73|342.15|340.15|342.15|340.15|341.73|339.73|0
1642788450000|2022-01-21 18:07:30|341.73|339.73|342.36|340.36|342.47|340.47|341.73|339.73|0
1642788460000|2022-01-21 18:07:40|342.78|340.78|342.57|340.57|342.78|340.78|342.57|340.57|0
1642788470000|2022-01-21 18:07:50|342.99|340.99|341.41|339.41|342.99|340.99|341.41|339.41|0
1642788480000|2022-01-21 18:08:00|341.84|339.84|341.09|339.09|341.84|339.84|341.09|339.09|0
1642788490000|2022-01-21 18:08:10|341.62|339.62|339.83|337.83|341.62|339.62|339.62|337.62|0
1642788500000|2022-01-21 18:08:20|340.04|338.04|339.41|337.41|340.25|338.25|339.41|337.41|0
1642788510000|2022-01-21 18:08:30|338.99|336.99|338.15|336.15|338.99|336.99|338.15|336.15|0
1642788520000|2022-01-21 18:08:40|338.68|336.68|339.62|337.62|339.62|337.62|338.68|336.68|0
1642788530000|2022-01-21 18:08:50|339.83|337.83|340.46|338.46|340.46|338.46|339.83|337.83|0
1642788540000|2022-01-21 18:09:00|341.94|339.94|341.94|339.94|341.94|339.94|341.94|339.94|0
1642788550000|2022-01-21 18:09:10|342.26|340.26|341.94|339.94|342.26|340.26|341.51|339.51|0
1642788560000|2022-01-21 18:09:20|341.51|339.51|340.67|338.67|341.51|339.51|340.67|338.67|0
1642788570000|2022-01-21 18:09:30|340.04|338.04|340.04|338.04|340.46|338.46|340.04|338.04|0
1642788580000|2022-01-21 18:09:40|340.25|338.25|340.78|338.78|340.88|338.88|340.25|338.25|0
1642788590000|2022-01-21 18:09:50|341.51|339.51|341.3|339.3|341.73|339.73|340.99|338.99|0
1642788600000|2022-01-21 18:10:00|340.25|338.25|339.83|337.83|340.78|338.78|339.73|337.73|0
1642788610000|2022-01-21 18:10:10|340.36|338.36|338.78|336.78|340.36|338.36|338.78|336.78|0
1642788620000|2022-01-21 18:10:20|338.99|336.99|338.78|336.78|338.99|336.99|338.78|336.78|0
1642788630000|2022-01-21 18:10:30|339.2|337.2|338.57|336.57|339.73|337.73|338.57|336.57|0
1642788640000|2022-01-21 18:10:40|337.63|335.63|337.31|335.31|337.63|335.63|337.31|335.31|0
1642788650000|2022-01-21 18:10:50|335.43|333.43|335.54|333.54|335.54|333.54|335.01|333.01|0
1642788660000|2022-01-21 18:11:00|335.01|333.01|334.59|332.59|335.01|333.01|334.59|332.59|0
1642788670000|2022-01-21 18:11:10|333.87|331.87|332.92|330.92|333.97|331.97|332.92|330.92|0
1642788680000|2022-01-21 18:11:20|333.24|331.24|332.51|330.51|333.24|331.24|332.3|330.3|0
1642788690000|2022-01-21 18:11:30|331.46|329.46|331.88|329.88|332.51|330.51|331.46|329.46|0
1642788700000|2022-01-21 18:11:40|332.51|330.51|331.26|329.26|332.61|330.61|331.26|329.26|0
1642788710000|2022-01-21 18:11:50|331.67|329.67|331.88|329.88|332.09|330.09|331.67|329.67|0
1642788720000|2022-01-21 18:12:00|332.3|330.3|332.5|330.5|332.71|330.71|332.3|330.3|0
1642788730000|2022-01-21 18:12:10|332.92|330.92|331.26|329.26|332.92|330.92|331.26|329.26|0
1642788740000|2022-01-21 18:12:20|331.67|329.67|330.42|328.42|331.67|329.67|330.42|328.42|0
1642788750000|2022-01-21 18:12:30|330.01|328.01|329.59|327.59|330.42|328.42|329.59|327.59|0
1642788760000|2022-01-21 18:12:40|328.97|326.97|329.8|327.8|329.8|327.8|328.97|326.97|0
1642788770000|2022-01-21 18:12:50|330.42|328.42|330.01|328.01|330.63|328.63|330.01|328.01|0
1642788780000|2022-01-21 18:13:00|331.26|329.26|331.05|329.05|331.26|329.26|331.05|329.05|0
1642788790000|2022-01-21 18:13:10|330.84|328.84|331.46|329.46|331.46|329.46|330.84|328.84|0
1642788800000|2022-01-21 18:13:20|331.67|329.67|331.25|329.25|331.67|329.67|331.05|329.05|0
1642788810000|2022-01-21 18:13:30|331.46|329.46|331.88|329.88|331.88|329.88|331.05|329.05|0
1642788820000|2022-01-21 18:13:40|331.46|329.46|332.09|330.09|332.3|330.3|331.46|329.46|0
1642788830000|2022-01-21 18:13:50|331.46|329.46|332.71|330.71|332.71|330.71|331.46|329.46|0
1642788840000|2022-01-21 18:14:00|332.3|330.3|331.88|329.88|332.3|330.3|331.67|329.67|0
1642788850000|2022-01-21 18:14:10|332.09|330.09|331.05|329.05|332.09|330.09|330.63|328.63|0
1642788860000|2022-01-21 18:14:20|331.46|329.46|331.46|329.46|331.46|329.46|330.95|328.95|0
1642788870000|2022-01-21 18:14:30|331.67|329.67|330.01|328.01|331.67|329.67|330.01|328.01|0
1642788880000|2022-01-21 18:14:40|330.21|328.21|330.63|328.63|330.63|328.63|330.01|328.01|0
1642788890000|2022-01-21 18:14:50|330.42|328.42|330.84|328.84|330.84|328.84|330.42|328.42|0
1642788900000|2022-01-21 18:15:00|331.67|329.67|331.67|329.67|331.67|329.67|331.25|329.25|0
1642788910000|2022-01-21 18:15:10|331.88|329.88|331.78|329.78|331.88|329.88|331.05|329.05|0
1642788920000|2022-01-21 18:15:20|331.67|329.67|331.67|329.67|331.67|329.67|331.46|329.46|0
1642788930000|2022-01-21 18:15:30|333.13|331.13|333.96|331.96|333.96|331.96|333.13|331.13|0
1642788940000|2022-01-21 18:15:40|334.17|332.17|334.38|332.38|334.38|332.38|334.17|332.17|0
1642788950000|2022-01-21 18:15:50|333.96|331.96|333.55|331.55|333.96|331.96|333.55|331.55|0
1642788960000|2022-01-21 18:16:00|332.92|330.92|332.71|330.71|332.92|330.92|332.71|330.71|0
1642788970000|2022-01-21 18:16:10|331.88|329.88|334.38|332.38|334.38|332.38|331.88|329.88|0
1642788980000|2022-01-21 18:16:20|335.22|333.22|335.84|333.84|335.84|333.84|335.22|333.22|0
1642788990000|2022-01-21 18:16:30|335.63|333.63|335.63|333.63|335.63|333.63|335.63|333.63|0
1642789000000|2022-01-21 18:16:40|336.05|334.05|335.43|333.43|336.05|334.05|335.22|333.22|0
1642789010000|2022-01-21 18:16:50|335.53|333.53|335.84|333.84|335.84|333.84|335.53|333.53|0
1642789020000|2022-01-21 18:17:00|335.63|333.63|336.05|334.05|336.05|334.05|335.43|333.43|0
1642789030000|2022-01-21 18:17:10|336.47|334.47|336.05|334.05|336.47|334.47|335.84|333.84|0
1642789040000|2022-01-21 18:17:20|335.63|333.63|335.42|333.42|335.63|333.63|335.42|333.42|0
1642789050000|2022-01-21 18:17:30|335.63|333.63|336.26|334.26|336.26|334.26|335.42|333.42|0
1642789060000|2022-01-21 18:17:40|335.84|333.84|336.26|334.26|336.47|334.47|335.63|333.63|0
1642789070000|2022-01-21 18:17:50|335.63|333.63|334.8|332.8|335.63|333.63|334.8|332.8|0
1642789080000|2022-01-21 18:18:00|335.22|333.22|335.84|333.84|335.84|333.84|334.8|332.8|0
1642789090000|2022-01-21 18:18:10|336.05|334.05|336.26|334.26|336.68|334.68|336.05|334.05|0
1642789100000|2022-01-21 18:18:20|336.68|334.68|336.89|334.89|336.89|334.89|336.68|334.68|0
1642789110000|2022-01-21 18:18:30|337.1|335.1|338.15|336.15|338.15|336.15|337.1|335.1|0
1642789120000|2022-01-21 18:18:40|338.57|336.57|338.78|336.78|339.2|337.2|338.57|336.57|0
1642789130000|2022-01-21 18:18:50|339.2|337.2|340.04|338.04|340.46|338.46|338.78|336.78|0
1642789140000|2022-01-21 18:19:00|339.83|337.83|339.2|337.2|340.15|338.15|339.2|337.2|0
1642789150000|2022-01-21 18:19:10|339.62|337.62|341.72|339.72|341.72|339.72|339.62|337.62|0
1642789160000|2022-01-21 18:19:20|341.3|339.3|342.04|340.04|342.04|340.04|340.88|338.88|0
1642789170000|2022-01-21 18:19:30|342.35|340.35|341.72|339.72|342.35|340.35|341.72|339.72|0
1642789180000|2022-01-21 18:19:40|341.93|339.93|341.09|339.09|341.93|339.93|341.09|339.09|0
1642789190000|2022-01-21 18:19:50|340.99|338.99|340.46|338.46|340.99|338.99|340.25|338.25|0
1642789200000|2022-01-21 18:20:00|340.67|338.67|340.88|338.88|341.09|339.09|340.67|338.67|0
1642789210000|2022-01-21 18:20:10|341.2|339.2|342.14|340.14|342.25|340.25|341.2|339.2|0
1642789220000|2022-01-21 18:20:20|342.04|340.04|342.56|340.56|342.56|340.56|342.04|340.04|0
1642789230000|2022-01-21 18:20:30|342.14|340.14|342.77|340.77|342.77|340.77|342.14|340.14|0
1642789240000|2022-01-21 18:20:40|342.56|340.56|343.41|341.41|343.62|341.62|342.56|340.56|0
1642789250000|2022-01-21 18:20:50|343.83|341.83|344.04|342.04|344.25|342.25|343.83|341.83|0
1642789260000|2022-01-21 18:21:00|344.25|342.25|344.25|342.25|344.25|342.25|344.04|342.04|0
1642789270000|2022-01-21 18:21:10|344.04|342.04|344.46|342.46|345.52|343.52|344.04|342.04|0
1642789280000|2022-01-21 18:21:20|345.52|343.52|345.1|343.1|345.52|343.52|345.1|343.1|0
1642789290000|2022-01-21 18:21:30|345.31|343.31|346.16|344.16|346.16|344.16|345.31|343.31|0
1642789300000|2022-01-21 18:21:40|346.37|344.37|346.76|344.76|346.76|344.76|346.37|344.37|0
1642789310000|2022-01-21 18:21:50|347.61|345.61|348.68|346.68|348.89|346.89|347.61|345.61|0
1642789320000|2022-01-21 18:22:00|349.27|347.27|348.85|346.85|349.27|347.27|348.42|346.42|0
1642789330000|2022-01-21 18:22:10|349.06|347.06|348.85|346.85|349.27|347.27|348.85|346.85|0
1642789340000|2022-01-21 18:22:20|349.27|347.27|349.8|347.8|349.8|347.8|348.63|346.63|0
1642789350000|2022-01-21 18:22:30|349.27|347.27|348.63|346.63|349.59|347.59|348.63|346.63|0
1642789360000|2022-01-21 18:22:40|349.48|347.48|348|346|349.48|347.48|348|346|0
1642789370000|2022-01-21 18:22:50|349.06|347.06|348.85|346.85|349.06|347.06|348.63|346.63|0
1642789380000|2022-01-21 18:23:00|348.63|346.63|348.63|346.63|348.63|346.63|347.69|345.69|0
1642789390000|2022-01-21 18:23:10|348.42|346.42|347.36|345.36|348.63|346.63|347.36|345.36|0
1642789400000|2022-01-21 18:23:20|346.94|344.94|348.21|346.21|348.21|346.21|346.94|344.94|0
1642789410000|2022-01-21 18:23:30|348.42|346.42|349.06|347.06|349.06|347.06|348.42|346.42|0
1642789420000|2022-01-21 18:23:40|348.85|346.85|349.91|347.91|349.91|347.91|348.85|346.85|0
1642789430000|2022-01-21 18:23:50|350.12|348.12|349.91|347.91|350.54|348.54|349.91|347.91|0
1642789440000|2022-01-21 18:24:00|350.33|348.33|350.75|348.75|350.75|348.75|349.48|347.48|0
1642789450000|2022-01-21 18:24:10|350.54|348.54|349.69|347.69|350.97|348.97|348.63|346.63|0
1642789460000|2022-01-21 18:24:20|349.27|347.27|348.85|346.85|349.27|347.27|348.63|346.63|0
1642789470000|2022-01-21 18:24:30|349.06|347.06|348.85|346.85|349.27|347.27|348.63|346.63|0
1642789480000|2022-01-21 18:24:40|349.06|347.06|349.69|347.69|349.69|347.69|349.06|347.06|0
1642789490000|2022-01-21 18:24:50|349.48|347.48|349.91|347.91|349.91|347.91|349.48|347.48|0
1642789500000|2022-01-21 18:25:00|350.02|348.02|350.75|348.75|350.86|348.86|350.02|348.02|0
1642789510000|2022-01-21 18:25:10|350.54|348.54|350.97|348.97|350.97|348.97|350.54|348.54|0
1642789520000|2022-01-21 18:25:20|351.18|349.18|350.65|348.65|351.18|349.18|350.65|348.65|0
1642789530000|2022-01-21 18:25:30|350.75|348.75|351.39|349.39|351.39|349.39|350.54|348.54|0
1642789540000|2022-01-21 18:25:40|351.82|349.82|351.18|349.18|351.82|349.82|351.18|349.18|0
1642789550000|2022-01-21 18:25:50|350.75|348.75|350.33|348.33|350.97|348.97|350.33|348.33|0
1642789560000|2022-01-21 18:26:00|350.75|348.75|351.18|349.18|351.18|349.18|350.75|348.75|0
1642789570000|2022-01-21 18:26:10|350.75|348.75|350.75|348.75|350.75|348.75|350.54|348.54|0
1642789580000|2022-01-21 18:26:20|350.97|348.97|349.9|347.9|350.97|348.97|349.9|347.9|0
1642789590000|2022-01-21 18:26:30|348.84|346.84|349.69|347.69|349.69|347.69|348.84|346.84|0
1642789600000|2022-01-21 18:26:40|349.48|347.48|349.9|347.9|349.9|347.9|349.48|347.48|0
1642789610000|2022-01-21 18:26:50|348.63|346.63|348.63|346.63|348.63|346.63|347.79|345.79|0
1642789620000|2022-01-21 18:27:00|349.27|347.27|349.48|347.48|349.9|347.9|349.27|347.27|0
1642789630000|2022-01-21 18:27:10|349.59|347.59|347.78|345.78|349.59|347.59|347.78|345.78|0
1642789640000|2022-01-21 18:27:20|346.84|344.84|346.73|344.73|346.94|344.94|346.73|344.73|0
1642789650000|2022-01-21 18:27:30|346.94|344.94|346.52|344.52|346.94|344.94|346.52|344.52|0
1642789660000|2022-01-21 18:27:40|346.63|344.63|345.88|343.88|346.63|344.63|345.46|343.46|0
1642789670000|2022-01-21 18:27:50|346.3|344.3|346.94|344.94|346.94|344.94|346.3|344.3|0
1642789680000|2022-01-21 18:28:00|346.52|344.52|346.09|344.09|346.52|344.52|346.09|344.09|0
1642789690000|2022-01-21 18:28:10|345.46|343.46|346.09|344.09|346.09|344.09|344.83|342.83|0
1642789700000|2022-01-21 18:28:20|346.3|344.3|345.46|343.46|346.3|344.3|345.46|343.46|0
1642789710000|2022-01-21 18:28:30|346.09|344.09|345.25|343.25|346.09|344.09|345.25|343.25|0
1642789720000|2022-01-21 18:28:40|345.46|343.46|346.09|344.09|346.09|344.09|345.25|343.25|0
1642789730000|2022-01-21 18:28:50|345.67|343.67|346.09|344.09|346.3|344.3|345.46|343.46|0
1642789740000|2022-01-21 18:29:00|346.51|344.51|346.94|344.94|346.94|344.94|346.51|344.51|0
1642789750000|2022-01-21 18:29:10|348.21|346.21|347.78|345.78|348.63|346.63|347.78|345.78|0
1642789760000|2022-01-21 18:29:20|348|346|347.78|345.78|348.42|346.42|347.78|345.78|0
1642789770000|2022-01-21 18:29:30|347.57|345.57|347.78|345.78|348.21|346.21|347.57|345.57|0
1642789780000|2022-01-21 18:29:40|348.21|346.21|347.36|345.36|348.21|346.21|347.36|345.36|0
1642789790000|2022-01-21 18:29:50|347.57|345.57|347.57|345.57|347.78|345.78|347.57|345.57|0
1642789800000|2022-01-21 18:30:00|348|346|348.42|346.42|348.42|346.42|348|346|0
1642789810000|2022-01-21 18:30:10|348.84|346.84|348.21|346.21|349.48|347.48|348.21|346.21|0
1642789820000|2022-01-21 18:30:20|348.42|346.42|346.09|344.09|348.42|346.42|346.09|344.09|0
1642789830000|2022-01-21 18:30:30|343.77|341.77|342.51|340.51|343.88|341.88|342.51|340.51|0
1642789840000|2022-01-21 18:30:40|343.14|341.14|343.56|341.56|343.56|341.56|342.51|340.51|0
1642789850000|2022-01-21 18:30:50|343.77|341.77|342.09|340.09|343.77|341.77|342.09|340.09|0
1642789860000|2022-01-21 18:31:00|342.51|340.51|343.14|341.14|343.77|341.77|342.51|340.51|0
1642789870000|2022-01-21 18:31:10|342.51|340.51|343.14|341.14|343.14|341.14|341.67|339.67|0
1642789880000|2022-01-21 18:31:20|342.72|340.72|343.56|341.56|343.56|341.56|342.72|340.72|0
1642789890000|2022-01-21 18:31:30|343.88|341.88|345.25|343.25|345.25|343.25|343.88|341.88|0
1642789900000|2022-01-21 18:31:40|345.67|343.67|346.3|344.3|346.3|344.3|345.67|343.67|0
1642789910000|2022-01-21 18:31:50|347.15|345.15|346.3|344.3|347.15|345.15|346.3|344.3|0
1642789920000|2022-01-21 18:32:00|346.94|344.94|347.57|345.57|347.57|345.57|346.09|344.09|0
1642789930000|2022-01-21 18:32:10|347.15|345.15|346.09|344.09|347.15|345.15|346.09|344.09|0
1642789940000|2022-01-21 18:32:20|346.3|344.3|345.99|343.99|346.51|344.51|345.99|343.99|0
1642789950000|2022-01-21 18:32:30|345.88|343.88|343.56|341.56|345.88|343.88|343.56|341.56|0
1642789960000|2022-01-21 18:32:40|344.82|342.82|344.19|342.19|344.82|342.82|343.98|341.98|0
1642789970000|2022-01-21 18:32:50|344.61|342.61|343.98|341.98|344.61|342.61|343.35|341.35|0
1642789980000|2022-01-21 18:33:00|344.19|342.19|344.3|342.3|344.3|342.3|343.56|341.56|0
1642789990000|2022-01-21 18:33:10|344.4|342.4|343.14|341.14|344.82|342.82|343.14|341.14|0
1642790000000|2022-01-21 18:33:20|342.72|340.72|343.14|341.14|343.14|341.14|342.72|340.72|0
1642790010000|2022-01-21 18:33:30|343.35|341.35|343.98|341.98|344.19|342.19|343.35|341.35|0
1642790020000|2022-01-21 18:33:40|344.4|342.4|343.35|341.35|344.4|342.4|343.14|341.14|0
1642790030000|2022-01-21 18:33:50|343.46|341.46|343.56|341.56|343.56|341.56|343.35|341.35|0
1642790040000|2022-01-21 18:34:00|343.35|341.35|343.14|341.14|343.35|341.35|343.14|341.14|0
1642790050000|2022-01-21 18:34:10|341.87|339.87|341.45|339.45|341.87|339.87|341.45|339.45|0
1642790060000|2022-01-21 18:34:20|341.03|339.03|340.82|338.82|341.87|339.87|340.82|338.82|0
1642790070000|2022-01-21 18:34:30|341.45|339.45|341.66|339.66|341.66|339.66|341.24|339.24|0
1642790080000|2022-01-21 18:34:40|342.29|340.29|342.93|340.93|342.93|340.93|342.29|340.29|0
1642790090000|2022-01-21 18:34:50|342.72|340.72|343.77|341.77|343.77|341.77|342.72|340.72|0
1642790100000|2022-01-21 18:35:00|343.56|341.56|344.82|342.82|344.82|342.82|343.56|341.56|0
1642790110000|2022-01-21 18:35:10|345.03|343.03|344.82|342.82|345.03|343.03|344.61|342.61|0
1642790120000|2022-01-21 18:35:20|345.46|343.46|345.03|343.03|346.3|344.3|345.03|343.03|0
1642790130000|2022-01-21 18:35:30|344.82|342.82|345.46|343.46|345.67|343.67|344.82|342.82|0
1642790140000|2022-01-21 18:35:40|346.09|344.09|345.46|343.46|346.3|344.3|345.46|343.46|0
1642790150000|2022-01-21 18:35:50|345.67|343.67|346.51|344.51|346.51|344.51|345.67|343.67|0
1642790160000|2022-01-21 18:36:00|346.09|344.09|344.19|342.19|346.09|344.09|344.19|342.19|0
1642790170000|2022-01-21 18:36:10|343.35|341.35|343.35|341.35|343.77|341.77|343.35|341.35|0
1642790180000|2022-01-21 18:36:20|344.19|342.19|344.61|342.61|344.82|342.82|343.98|341.98|0
1642790190000|2022-01-21 18:36:30|345.46|343.46|345.99|343.99|346.09|344.09|345.46|343.46|0
1642790200000|2022-01-21 18:36:40|345.46|343.46|345.24|343.24|345.46|343.46|345.14|343.14|0
1642790210000|2022-01-21 18:36:50|345.45|343.45|345.45|343.45|345.45|343.45|345.24|343.24|0
1642790220000|2022-01-21 18:37:00|345.24|343.24|344.4|342.4|345.24|343.24|344.4|342.4|0
1642790230000|2022-01-21 18:37:10|344.82|342.82|344.19|342.19|344.82|342.82|343.98|341.98|0
1642790240000|2022-01-21 18:37:20|343.98|341.98|342.71|340.71|343.98|341.98|342.71|340.71|0
1642790250000|2022-01-21 18:37:30|343.35|341.35|342.92|340.92|343.56|341.56|342.92|340.92|0
1642790260000|2022-01-21 18:37:40|342.08|340.08|341.87|339.87|342.5|340.5|341.45|339.45|0
1642790270000|2022-01-21 18:37:50|341.24|339.24|341.45|339.45|341.45|339.45|341.03|339.03|0
1642790280000|2022-01-21 18:38:00|341.66|339.66|341.66|339.66|341.87|339.87|341.66|339.66|0
1642790290000|2022-01-21 18:38:10|340.61|338.61|339.56|337.56|340.61|338.61|339.14|337.14|0
1642790300000|2022-01-21 18:38:20|339.77|337.77|339.35|337.35|339.77|337.77|339.14|337.14|0
1642790310000|2022-01-21 18:38:30|338.93|336.93|336.63|334.63|338.93|336.93|336.63|334.63|0
1642790320000|2022-01-21 18:38:40|336.21|334.21|335.17|333.17|336.21|334.21|335.17|333.17|0
1642790330000|2022-01-21 18:38:50|335.07|333.07|336|334|336|334|335.07|333.07|0
1642790340000|2022-01-21 18:39:00|336.63|334.63|336.63|334.63|336.63|334.63|336.42|334.42|0
1642790350000|2022-01-21 18:39:10|336|334|336.84|334.84|336.84|334.84|336|334|0
1642790360000|2022-01-21 18:39:20|337.99|335.99|338.09|336.09|338.09|336.09|337.89|335.89|0
1642790370000|2022-01-21 18:39:30|338.72|336.72|338.93|336.93|339.35|337.35|338.72|336.72|0
1642790380000|2022-01-21 18:39:40|339.35|337.35|339.35|337.35|339.35|337.35|338.93|336.93|0
1642790390000|2022-01-21 18:39:50|339.98|337.98|339.56|337.56|339.98|337.98|339.56|337.56|0
1642790400000|2022-01-21 18:40:00|339.35|337.35|339.56|337.56|339.98|337.98|339.35|337.35|0
1642790410000|2022-01-21 18:40:10|339.35|337.35|339.35|337.35|339.56|337.56|339.14|337.14|0
1642790420000|2022-01-21 18:40:20|339.14|337.14|338.72|336.72|339.14|337.14|338.51|336.51|0
1642790430000|2022-01-21 18:40:30|339.14|337.14|338.72|336.72|339.14|337.14|338.72|336.72|0
1642790440000|2022-01-21 18:40:40|339.56|337.56|340.19|338.19|340.4|338.4|339.56|337.56|0
1642790450000|2022-01-21 18:40:50|339.88|337.88|338.3|336.3|339.88|337.88|338.3|336.3|0
1642790460000|2022-01-21 18:41:00|338.41|336.41|336.21|334.21|338.41|336.41|336.21|334.21|0
1642790470000|2022-01-21 18:41:10|335.38|333.38|337.26|335.26|337.26|335.26|335.38|333.38|0
1642790480000|2022-01-21 18:41:20|337.05|335.05|337.16|335.16|337.16|335.16|336.63|334.63|0
1642790490000|2022-01-21 18:41:30|336.42|334.42|336.21|334.21|336.63|334.63|336.21|334.21|0
1642790500000|2022-01-21 18:41:40|337.05|335.05|336.95|334.95|337.05|335.05|336.63|334.63|0
1642790510000|2022-01-21 18:41:50|335.48|333.48|335.58|333.58|336|334|335.48|333.48|0
1642790520000|2022-01-21 18:42:00|334.86|332.86|335.58|333.58|335.58|333.58|334.86|332.86|0
1642790530000|2022-01-21 18:42:10|334.12|332.12|334.12|332.12|334.12|332.12|333.92|331.92|0
1642790540000|2022-01-21 18:42:20|334.33|332.33|334.12|332.12|334.33|332.33|333.92|331.92|0
1642790550000|2022-01-21 18:42:30|334.23|332.23|334.75|332.75|334.75|332.75|334.23|332.23|0
1642790560000|2022-01-21 18:42:40|336.11|334.11|336.11|334.11|336.11|334.11|336|334|0
1642790570000|2022-01-21 18:42:50|336.63|334.63|336.21|334.21|336.63|334.63|336.21|334.21|0
1642790580000|2022-01-21 18:43:00|336|334|335.79|333.79|336|334|335.38|333.38|0
1642790590000|2022-01-21 18:43:10|336.42|334.42|336.63|334.63|336.63|334.63|336.42|334.42|0
1642790600000|2022-01-21 18:43:20|337.26|335.26|336.21|334.21|337.26|335.26|336|334|0
1642790610000|2022-01-21 18:43:30|336.11|334.11|336.42|334.42|336.42|334.42|336.11|334.11|0
1642790620000|2022-01-21 18:43:40|336.63|334.63|336.42|334.42|336.63|334.63|336.21|334.21|0
1642790630000|2022-01-21 18:43:50|336.63|334.63|336.21|334.21|336.63|334.63|336.21|334.21|0
1642790640000|2022-01-21 18:44:00|336.84|334.84|336|334|336.84|334.84|335.58|333.58|0
1642790650000|2022-01-21 18:44:10|336.21|334.21|336.84|334.84|336.84|334.84|336.21|334.21|0
1642790660000|2022-01-21 18:44:20|337.26|335.26|337.46|335.46|337.57|335.57|337.26|335.26|0
1642790670000|2022-01-21 18:44:30|337.67|335.67|337.67|335.67|338.2|336.2|337.67|335.67|0
1642790680000|2022-01-21 18:44:40|337.46|335.46|337.88|335.88|337.88|335.88|337.46|335.46|0
1642790690000|2022-01-21 18:44:50|337.26|335.26|337.26|335.26|337.46|335.46|337.05|335.05|0
1642790700000|2022-01-21 18:45:00|337.15|335.15|335.9|333.9|337.15|335.15|335.9|333.9|0
1642790710000|2022-01-21 18:45:10|336.84|334.84|337.88|335.88|337.88|335.88|336.84|334.84|0
1642790720000|2022-01-21 18:45:20|337.46|335.46|337.67|335.67|338.93|336.93|337.46|335.46|0
1642790730000|2022-01-21 18:45:30|336.95|334.95|337.25|335.25|337.25|335.25|336.95|334.95|0
1642790740000|2022-01-21 18:45:40|338.09|336.09|338.09|336.09|338.09|336.09|337.57|335.57|0
1642790750000|2022-01-21 18:45:50|338.72|336.72|338.83|336.83|339.35|337.35|338.72|336.72|0
1642790760000|2022-01-21 18:46:00|338.93|336.93|338.51|336.51|338.93|336.93|338.51|336.51|0
1642790770000|2022-01-21 18:46:10|337.88|335.88|338.51|336.51|338.51|336.51|336.63|334.63|0
1642790780000|2022-01-21 18:46:20|338.72|336.72|338.51|336.51|339.04|337.04|338.51|336.51|0
1642790790000|2022-01-21 18:46:30|338.72|336.72|340.61|338.61|340.82|338.82|338.72|336.72|0
1642790800000|2022-01-21 18:46:40|340.82|338.82|340.4|338.4|340.82|338.82|340.19|338.19|0
1642790810000|2022-01-21 18:46:50|340.19|338.19|341.24|339.24|341.24|339.24|340.19|338.19|0
1642790820000|2022-01-21 18:47:00|341.03|339.03|340.61|338.61|341.03|339.03|340.61|338.61|0
1642790830000|2022-01-21 18:47:10|341.14|339.14|343.13|341.13|343.34|341.34|341.14|339.14|0
1642790840000|2022-01-21 18:47:20|342.71|340.71|343.13|341.13|343.13|341.13|342.71|340.71|0
1642790850000|2022-01-21 18:47:30|343.03|341.03|342.71|340.71|343.03|341.03|342.71|340.71|0
1642790860000|2022-01-21 18:47:40|342.19|340.19|341.87|339.87|342.19|340.19|341.87|339.87|0
1642790870000|2022-01-21 18:47:50|342.4|340.4|341.87|339.87|342.4|340.4|341.87|339.87|0
1642790880000|2022-01-21 18:48:00|341.66|339.66|342.39|340.39|342.39|340.39|341.66|339.66|0
1642790890000|2022-01-21 18:48:10|341.66|339.66|341.55|339.55|341.76|339.76|341.55|339.55|0
1642790900000|2022-01-21 18:48:20|341.34|339.34|342.81|340.81|342.81|340.81|341.34|339.34|0
1642790910000|2022-01-21 18:48:30|343.86|341.86|344.07|342.07|344.07|342.07|343.86|341.86|0
1642790920000|2022-01-21 18:48:40|343.86|341.86|344.07|342.07|344.28|342.28|343.76|341.76|0
1642790930000|2022-01-21 18:48:50|343.86|341.86|343.65|341.65|344.49|342.49|343.65|341.65|0
1642790940000|2022-01-21 18:49:00|343.44|341.44|342.39|340.39|343.44|341.44|342.39|340.39|0
1642790950000|2022-01-21 18:49:10|341.34|339.34|339.66|337.66|341.34|339.34|339.66|337.66|0
1642790960000|2022-01-21 18:49:20|339.25|337.25|341.13|339.13|341.13|339.13|339.25|337.25|0
1642790970000|2022-01-21 18:49:30|341.55|339.55|341.13|339.13|341.55|339.55|341.13|339.13|0
1642790980000|2022-01-21 18:49:40|339.04|337.04|339.66|337.66|339.66|337.66|338.83|336.83|0
1642790990000|2022-01-21 18:49:50|339.24|337.24|340.08|338.08|340.08|338.08|339.24|337.24|0
1642791000000|2022-01-21 18:50:00|339.04|337.04|338.62|336.62|339.45|337.45|338.62|336.62|0
1642791010000|2022-01-21 18:50:10|336.11|334.11|334.44|332.44|336.11|334.11|334.44|332.44|0
1642791020000|2022-01-21 18:50:20|334.65|332.65|333.82|331.82|334.65|332.65|333.2|331.2|0
1642791030000|2022-01-21 18:50:30|334.65|332.65|336.11|334.11|336.11|334.11|334.65|332.65|0
1642791040000|2022-01-21 18:50:40|336.53|334.53|336.11|334.11|336.74|334.74|336.11|334.11|0
1642791050000|2022-01-21 18:50:50|336.32|334.32|336.74|334.74|336.95|334.95|336.32|334.32|0
1642791060000|2022-01-21 18:51:00|339.24|337.24|339.24|337.24|339.24|337.24|339.24|337.24|0
1642791070000|2022-01-21 18:51:10|338.41|336.41|338.83|336.83|339.24|337.24|338.41|336.41|0
1642791080000|2022-01-21 18:51:20|339.45|337.45|339.66|337.66|340.29|338.29|339.45|337.45|0
1642791090000|2022-01-21 18:51:30|339.45|337.45|339.66|337.66|339.66|337.66|339.24|337.24|0
1642791100000|2022-01-21 18:51:40|340.08|338.08|339.66|337.66|340.08|338.08|339.66|337.66|0
1642791110000|2022-01-21 18:51:50|340.08|338.08|339.87|337.87|340.61|338.61|339.87|337.87|0
1642791120000|2022-01-21 18:52:00|340.5|338.5|339.66|337.66|340.5|338.5|339.66|337.66|0
1642791130000|2022-01-21 18:52:10|340.71|338.71|341.34|339.34|341.34|339.34|340.71|338.71|0
1642791140000|2022-01-21 18:52:20|339.45|337.45|339.66|337.66|339.66|337.66|338.62|336.62|0
1642791150000|2022-01-21 18:52:30|339.87|337.87|339.87|337.87|339.87|337.87|339.66|337.66|0
1642791160000|2022-01-21 18:52:40|339.66|337.66|339.66|337.66|339.66|337.66|339.45|337.45|0
1642791170000|2022-01-21 18:52:50|337.57|335.57|337.78|335.78|338.52|336.52|337.57|335.57|0
1642791180000|2022-01-21 18:53:00|337.36|335.36|337.57|335.57|337.99|335.99|337.36|335.36|0
1642791190000|2022-01-21 18:53:10|338.93|336.93|339.24|337.24|339.66|337.66|338.93|336.93|0
1642791200000|2022-01-21 18:53:20|339.45|337.45|340.08|338.08|340.08|338.08|339.03|337.03|0
1642791210000|2022-01-21 18:53:30|339.87|337.87|338.82|336.82|339.87|337.87|338.82|336.82|0
1642791220000|2022-01-21 18:53:40|338.62|336.62|339.45|337.45|339.45|337.45|338.62|336.62|0
1642791230000|2022-01-21 18:53:50|339.66|337.66|339.66|337.66|339.66|337.66|339.66|337.66|0
1642791240000|2022-01-21 18:54:00|339.24|337.24|338.41|336.41|339.24|337.24|337.99|335.99|0
1642791250000|2022-01-21 18:54:10|337.15|335.15|336.32|334.32|337.15|335.15|336.32|334.32|0
1642791260000|2022-01-21 18:54:20|336.84|334.84|337.57|335.57|337.78|335.78|336.84|334.84|0
1642791270000|2022-01-21 18:54:30|336.32|334.32|337.78|335.78|337.78|335.78|336.32|334.32|0
1642791280000|2022-01-21 18:54:40|338.41|336.41|337.99|335.99|338.41|336.41|337.99|335.99|0
1642791290000|2022-01-21 18:54:50|338.2|336.2|337.99|335.99|338.2|336.2|337.99|335.99|0
1642791300000|2022-01-21 18:55:00|338.2|336.2|338.41|336.41|338.41|336.41|337.89|335.89|0
1642791310000|2022-01-21 18:55:10|337.99|335.99|337.36|335.36|338.51|336.51|337.36|335.36|0
1642791320000|2022-01-21 18:55:20|337.78|335.78|339.03|337.03|339.03|337.03|337.78|335.78|0
1642791330000|2022-01-21 18:55:30|338.82|336.82|339.03|337.03|339.03|337.03|338.82|336.82|0
1642791340000|2022-01-21 18:55:40|339.24|337.24|340.71|338.71|340.71|338.71|339.24|337.24|0
1642791350000|2022-01-21 18:55:50|340.92|338.92|341.13|339.13|341.13|339.13|340.92|338.92|0
1642791360000|2022-01-21 18:56:00|340.71|338.71|340.71|338.71|340.92|338.92|340.71|338.71|0
1642791370000|2022-01-21 18:56:10|341.13|339.13|340.92|338.92|341.13|339.13|340.92|338.92|0
1642791380000|2022-01-21 18:56:20|341.34|339.34|341.97|339.97|341.97|339.97|341.13|339.13|0
1642791390000|2022-01-21 18:56:30|342.6|340.6|341.76|339.76|342.6|340.6|341.76|339.76|0
1642791400000|2022-01-21 18:56:40|342.18|340.18|342.39|340.39|342.39|340.39|342.18|340.18|0
1642791410000|2022-01-21 18:56:50|341.34|339.34|340.5|338.5|341.34|339.34|340.5|338.5|0
1642791420000|2022-01-21 18:57:00|340.71|338.71|340.5|338.5|340.92|338.92|340.5|338.5|0
1642791430000|2022-01-21 18:57:10|340.71|338.71|340.5|338.5|341.13|339.13|340.5|338.5|0
1642791440000|2022-01-21 18:57:20|341.34|339.34|342.39|340.39|342.39|340.39|341.34|339.34|0
1642791450000|2022-01-21 18:57:30|342.18|340.18|342.18|340.18|342.6|340.6|342.18|340.18|0
1642791460000|2022-01-21 18:57:40|340.5|338.5|339.87|337.87|340.5|338.5|339.87|337.87|0
1642791470000|2022-01-21 18:57:50|339.66|337.66|340.08|338.08|340.08|338.08|339.45|337.45|0
1642791480000|2022-01-21 18:58:00|339.87|337.87|340.08|338.08|340.08|338.08|339.87|337.87|0
1642791490000|2022-01-21 18:58:10|339.87|337.87|340.5|338.5|340.5|338.5|339.45|337.45|0
1642791500000|2022-01-21 18:58:20|340.71|338.71|340.92|338.92|340.92|338.92|340.71|338.71|0
1642791510000|2022-01-21 18:58:30|341.97|339.97|342.6|340.6|342.6|340.6|341.97|339.97|0
1642791520000|2022-01-21 18:58:40|342.81|340.81|344.91|342.91|345.54|343.54|342.81|340.81|0
1642791530000|2022-01-21 18:58:50|345.33|343.33|347.02|345.02|347.02|345.02|345.33|343.33|0
1642791540000|2022-01-21 18:59:00|346.6|344.6|345.96|343.96|346.6|344.6|345.54|343.54|0
1642791550000|2022-01-21 18:59:10|345.54|343.54|345.96|343.96|346.39|344.39|345.54|343.54|0
1642791560000|2022-01-21 18:59:20|346.81|344.81|347.86|345.86|348.29|346.29|346.81|344.81|0
1642791570000|2022-01-21 18:59:30|349.56|347.56|348.29|346.29|349.56|347.56|348.29|346.29|0
1642791580000|2022-01-21 18:59:40|347.86|345.86|347.65|345.65|348.08|346.08|347.65|345.65|0
1642791590000|2022-01-21 18:59:50|347.86|345.86|346.39|344.39|347.86|345.86|346.39|344.39|0
1642791600000|2022-01-21 19:00:00|346.6|344.6|344.91|342.91|346.6|344.6|344.91|342.91|0
1642791610000|2022-01-21 19:00:10|344.07|342.07|345.75|343.75|345.75|343.75|344.07|342.07|0
1642791620000|2022-01-21 19:00:20|345.96|343.96|345.54|343.54|345.96|343.96|344.28|342.28|0
1642791630000|2022-01-21 19:00:30|345.12|343.12|344.07|342.07|345.12|343.12|343.86|341.86|0
1642791640000|2022-01-21 19:00:40|345.12|343.12|344.28|342.28|345.12|343.12|344.28|342.28|0
1642791650000|2022-01-21 19:00:50|345.02|343.02|344.7|342.7|345.12|343.12|344.49|342.49|0
1642791660000|2022-01-21 19:01:00|343.97|341.97|345.54|343.54|345.54|343.54|343.44|341.44|0
1642791670000|2022-01-21 19:01:10|344.49|342.49|345.54|343.54|345.54|343.54|344.49|342.49|0
1642791680000|2022-01-21 19:01:20|346.6|344.6|346.81|344.81|347.65|345.65|346.6|344.6|0
1642791690000|2022-01-21 19:01:30|347.23|345.23|347.44|345.44|347.44|345.44|346.81|344.81|0
1642791700000|2022-01-21 19:01:40|347.23|345.23|346.39|344.39|347.23|345.23|346.39|344.39|0
1642791710000|2022-01-21 19:01:50|346.6|344.6|346.17|344.17|346.81|344.81|346.17|344.17|0
1642791720000|2022-01-21 19:02:00|345.96|343.96|345.54|343.54|346.17|344.17|345.54|343.54|0
1642791730000|2022-01-21 19:02:10|347.02|345.02|346.38|344.38|347.44|345.44|346.38|344.38|0
1642791740000|2022-01-21 19:02:20|346.6|344.6|346.17|344.17|346.6|344.6|345.54|343.54|0
1642791750000|2022-01-21 19:02:30|345.75|343.75|345.75|343.75|346.17|344.17|345.75|343.75|0
1642791760000|2022-01-21 19:02:40|345.33|343.33|345.54|343.54|345.54|343.54|345.12|343.12|0
1642791770000|2022-01-21 19:02:50|346.17|344.17|345.12|343.12|346.17|344.17|345.12|343.12|0
1642791780000|2022-01-21 19:03:00|345.96|343.96|343.44|341.44|345.96|343.96|343.44|341.44|0
1642791790000|2022-01-21 19:03:10|343.86|341.86|344.28|342.28|344.28|342.28|342.59|340.59|0
1642791800000|2022-01-21 19:03:20|344.7|342.7|346.38|344.38|346.38|344.38|344.7|342.7|0
1642791810000|2022-01-21 19:03:30|347.02|345.02|346.92|344.92|347.44|345.44|346.92|344.92|0
1642791820000|2022-01-21 19:03:40|345.86|343.86|345.75|343.75|345.86|343.86|345.75|343.75|0
1642791830000|2022-01-21 19:03:50|345.54|343.54|344.49|342.49|345.54|343.54|344.49|342.49|0
1642791840000|2022-01-21 19:04:00|344.28|342.28|342.8|340.8|344.28|342.28|342.17|340.17|0
1642791850000|2022-01-21 19:04:10|343.01|341.01|343.22|341.22|343.22|341.22|342.59|340.59|0
1642791860000|2022-01-21 19:04:20|343.33|341.33|342.8|340.8|343.86|341.86|342.8|340.8|0
1642791870000|2022-01-21 19:04:30|342.59|340.59|342.8|340.8|342.8|340.8|342.59|340.59|0
1642791880000|2022-01-21 19:04:40|343.01|341.01|343.22|341.22|343.43|341.43|343.01|341.01|0
1642791890000|2022-01-21 19:04:50|343.01|341.01|343.22|341.22|343.22|341.22|342.8|340.8|0
1642791900000|2022-01-21 19:05:00|343.64|341.64|342.17|340.17|343.64|341.64|341.96|339.96|0
1642791910000|2022-01-21 19:05:10|341.75|339.75|340.49|338.49|341.96|339.96|340.49|338.49|0
1642791920000|2022-01-21 19:05:20|341.33|339.33|341.86|339.86|342.38|340.38|341.23|339.23|0
1642791930000|2022-01-21 19:05:30|341.65|339.65|340.91|338.91|341.65|339.65|340.91|338.91|0
1642791940000|2022-01-21 19:05:40|340.7|338.7|340.7|338.7|340.81|338.81|339.87|337.87|0
1642791950000|2022-01-21 19:05:50|340.91|338.91|341.12|339.12|341.12|339.12|340.49|338.49|0
1642791960000|2022-01-21 19:06:00|340.91|338.91|338.61|336.61|340.91|338.91|338.61|336.61|0
1642791970000|2022-01-21 19:06:10|338.82|336.82|338.82|336.82|339.03|337.03|338.19|336.19|0
1642791980000|2022-01-21 19:06:20|337.56|335.56|338.4|336.4|338.82|336.82|337.56|335.56|0
1642791990000|2022-01-21 19:06:30|337.98|335.98|338.4|336.4|338.4|336.4|337.98|335.98|0
1642792000000|2022-01-21 19:06:40|338.93|336.93|338.61|336.61|338.93|336.93|338.19|336.19|0
1642792010000|2022-01-21 19:06:50|339.24|337.24|339.24|337.24|339.24|337.24|338.82|336.82|0
1642792020000|2022-01-21 19:07:00|339.87|337.87|341.54|339.54|341.54|339.54|339.87|337.87|0
1642792030000|2022-01-21 19:07:10|341.75|339.75|342.59|340.59|342.8|340.8|341.75|339.75|0
1642792040000|2022-01-21 19:07:20|342.38|340.38|343.01|341.01|343.01|341.01|341.96|339.96|0
1642792050000|2022-01-21 19:07:30|343.22|341.22|343.64|341.64|343.64|341.64|343.22|341.22|0
1642792060000|2022-01-21 19:07:40|343.85|341.85|342.38|340.38|343.85|341.85|342.38|340.38|0
1642792070000|2022-01-21 19:07:50|342.17|340.17|342.49|340.49|342.49|340.49|342.17|340.17|0
1642792080000|2022-01-21 19:08:00|342.59|340.59|343.43|341.43|343.64|341.64|342.59|340.59|0
1642792090000|2022-01-21 19:08:10|342.59|340.59|343.64|341.64|343.64|341.64|342.59|340.59|0
1642792100000|2022-01-21 19:08:20|343.43|341.43|343.75|341.75|344.27|342.27|343.43|341.43|0
1642792110000|2022-01-21 19:08:30|343.64|341.64|344.48|342.48|344.7|342.7|343.64|341.64|0
1642792120000|2022-01-21 19:08:40|344.06|342.06|345.02|343.02|345.12|343.12|344.06|342.06|0
1642792130000|2022-01-21 19:08:50|344.06|342.06|344.7|342.7|344.7|342.7|343.85|341.85|0
1642792140000|2022-01-21 19:09:00|344.91|342.91|344.7|342.7|344.91|342.91|344.48|342.48|0
1642792150000|2022-01-21 19:09:10|344.91|342.91|344.7|342.7|345.33|343.33|344.7|342.7|0
1642792160000|2022-01-21 19:09:20|344.48|342.48|343.85|341.85|344.91|342.91|343.85|341.85|0
1642792170000|2022-01-21 19:09:30|344.06|342.06|343.01|341.01|344.48|342.48|343.01|341.01|0
1642792180000|2022-01-21 19:09:40|344.48|342.48|344.91|342.91|344.91|342.91|344.48|342.48|0
1642792190000|2022-01-21 19:09:50|345.12|343.12|345.33|343.33|345.33|343.33|345.12|343.12|0
1642792200000|2022-01-21 19:10:00|344.8|342.8|344.69|342.69|344.8|342.8|344.17|342.17|0
1642792210000|2022-01-21 19:10:10|343.85|341.85|343.85|341.85|344.27|342.27|343.64|341.64|0
1642792220000|2022-01-21 19:10:20|343.64|341.64|343.01|341.01|343.64|341.64|342.8|340.8|0
1642792230000|2022-01-21 19:10:30|342.8|340.8|343.01|341.01|343.43|341.43|342.8|340.8|0
1642792240000|2022-01-21 19:10:40|342.8|340.8|342.8|340.8|342.8|340.8|342.8|340.8|0
1642792250000|2022-01-21 19:10:50|343.01|341.01|344.06|342.06|344.06|342.06|343.01|341.01|0
1642792260000|2022-01-21 19:11:00|344.27|342.27|344.06|342.06|344.27|342.27|343.85|341.85|0
1642792270000|2022-01-21 19:11:10|343.85|341.85|344.06|342.06|344.06|342.06|343.85|341.85|0
1642792280000|2022-01-21 19:11:20|344.69|342.69|344.9|342.9|344.9|342.9|344.69|342.69|0
1642792290000|2022-01-21 19:11:30|345.33|343.33|345.33|343.33|345.33|343.33|345.12|343.12|0
1642792300000|2022-01-21 19:11:40|344.9|342.9|345.54|343.54|345.54|343.54|344.9|342.9|0
1642792310000|2022-01-21 19:11:50|345.75|343.75|345.75|343.75|345.96|343.96|345.75|343.75|0
1642792320000|2022-01-21 19:12:00|345.33|343.33|345.75|343.75|345.75|343.75|345.33|343.33|0
1642792330000|2022-01-21 19:12:10|345.65|343.65|345.33|343.33|345.65|343.65|345.33|343.33|0
1642792340000|2022-01-21 19:12:20|345.54|343.54|345.54|343.54|345.96|343.96|344.9|342.9|0
1642792350000|2022-01-21 19:12:30|345.65|343.65|345.54|343.54|345.65|343.65|345.33|343.33|0
1642792360000|2022-01-21 19:12:40|345.96|343.96|345.75|343.75|346.28|344.28|345.75|343.75|0
1642792370000|2022-01-21 19:12:50|345.11|343.11|345.11|343.11|345.33|343.33|345.11|343.11|0
1642792380000|2022-01-21 19:13:00|344.69|342.69|345.54|343.54|346.07|344.07|344.69|342.69|0
1642792390000|2022-01-21 19:13:10|345.75|343.75|344.8|342.8|345.96|343.96|344.8|342.8|0
1642792400000|2022-01-21 19:13:20|345.11|343.11|344.8|342.8|345.11|343.11|344.48|342.48|0
1642792410000|2022-01-21 19:13:30|343.22|341.22|342.59|340.59|343.22|341.22|342.38|340.38|0
1642792420000|2022-01-21 19:13:40|341.54|339.54|342.91|340.91|342.91|340.91|341.44|339.44|0
1642792430000|2022-01-21 19:13:50|343.01|341.01|342.17|340.17|343.01|341.01|342.17|340.17|0
1642792440000|2022-01-21 19:14:00|341.96|339.96|341.12|339.12|341.96|339.96|341.12|339.12|0
1642792450000|2022-01-21 19:14:10|340.7|338.7|341.23|339.23|341.75|339.75|340.7|338.7|0
1642792460000|2022-01-21 19:14:20|341.54|339.54|344.27|342.27|344.27|342.27|341.54|339.54|0
1642792470000|2022-01-21 19:14:30|344.06|342.06|344.06|342.06|344.9|342.9|344.06|342.06|0
1642792480000|2022-01-21 19:14:40|344.69|342.69|344.8|342.8|344.8|342.8|344.27|342.27|0
1642792490000|2022-01-21 19:14:50|345.54|343.54|344.27|342.27|345.54|343.54|344.27|342.27|0
1642792500000|2022-01-21 19:15:00|344.59|342.59|343.54|341.54|344.59|342.59|343.54|341.54|0
1642792510000|2022-01-21 19:15:10|343.64|341.64|343.12|341.12|343.64|341.64|342.8|340.8|0
1642792520000|2022-01-21 19:15:20|343.54|341.54|342.38|340.38|343.54|341.54|342.38|340.38|0
1642792530000|2022-01-21 19:15:30|342.8|340.8|342.17|340.17|343.01|341.01|342.17|340.17|0
1642792540000|2022-01-21 19:15:40|340.7|338.7|340.7|338.7|340.7|338.7|340.28|338.28|0
1642792550000|2022-01-21 19:15:50|340.91|338.91|340.91|338.91|340.91|338.91|340.07|338.07|0
1642792560000|2022-01-21 19:16:00|340.7|338.7|343.01|341.01|343.01|341.01|340.7|338.7|0
1642792570000|2022-01-21 19:16:10|343.64|341.64|344.48|342.48|344.48|342.48|343.64|341.64|0
1642792580000|2022-01-21 19:16:20|344.27|342.27|344.48|342.48|344.48|342.48|343.64|341.64|0
1642792590000|2022-01-21 19:16:30|344.27|342.27|343.96|341.96|344.38|342.38|343.96|341.96|0
1642792600000|2022-01-21 19:16:40|344.06|342.06|343.43|341.43|344.06|342.06|343.22|341.22|0
1642792610000|2022-01-21 19:16:50|343.22|341.22|344.06|342.06|344.06|342.06|343.22|341.22|0
1642792620000|2022-01-21 19:17:00|344.38|342.38|344.9|342.9|344.9|342.9|344.38|342.38|0
1642792630000|2022-01-21 19:17:10|345.11|343.11|345.11|343.11|345.11|343.11|344.9|342.9|0
1642792640000|2022-01-21 19:17:20|345.32|343.32|344.9|342.9|345.53|343.53|344.9|342.9|0
1642792650000|2022-01-21 19:17:30|344.48|342.48|344.69|342.69|344.69|342.69|344.27|342.27|0
1642792660000|2022-01-21 19:17:40|344.9|342.9|344.69|342.69|344.9|342.9|344.69|342.69|0
1642792670000|2022-01-21 19:17:50|344.48|342.48|344.48|342.48|344.69|342.69|344.48|342.48|0
1642792680000|2022-01-21 19:18:00|344.06|342.06|342.8|340.8|344.06|342.06|342.8|340.8|0
1642792690000|2022-01-21 19:18:10|342.59|340.59|344.27|342.27|344.27|342.27|342.59|340.59|0
1642792700000|2022-01-21 19:18:20|343.64|341.64|344.06|342.06|344.27|342.27|343.64|341.64|0
1642792710000|2022-01-21 19:18:30|344.17|342.17|345.32|343.32|345.32|343.32|344.17|342.17|0
1642792720000|2022-01-21 19:18:40|345.11|343.11|344.48|342.48|345.11|343.11|344.48|342.48|0
1642792730000|2022-01-21 19:18:50|344.69|342.69|344.69|342.69|344.69|342.69|344.69|342.69|0
1642792740000|2022-01-21 19:19:00|344.27|342.27|344.48|342.48|344.48|342.48|344.27|342.27|0
1642792750000|2022-01-21 19:19:10|344.27|342.27|344.48|342.48|344.69|342.69|344.27|342.27|0
1642792760000|2022-01-21 19:19:20|343.85|341.85|344.27|342.27|344.48|342.48|343.85|341.85|0
1642792770000|2022-01-21 19:19:30|344.59|342.59|344.48|342.48|344.59|342.59|344.06|342.06|0
1642792780000|2022-01-21 19:19:40|344.27|342.27|345.43|343.43|345.43|343.43|344.27|342.27|0
1642792790000|2022-01-21 19:19:50|345.32|343.32|345.11|343.11|345.32|343.32|345.01|343.01|0
1642792800000|2022-01-21 19:20:00|344.48|342.48|344.9|342.9|344.9|342.9|344.27|342.27|0
1642792810000|2022-01-21 19:20:10|345.11|343.11|346.49|344.49|346.59|344.59|345.11|343.11|0
1642792820000|2022-01-21 19:20:20|347.64|345.64|347.64|345.64|348.28|346.28|347.64|345.64|0
1642792830000|2022-01-21 19:20:30|347.86|345.86|347.22|345.22|348.07|346.07|347.22|345.22|0
1642792840000|2022-01-21 19:20:40|347.01|345.01|346.8|344.8|347.01|345.01|346.59|344.59|0
1642792850000|2022-01-21 19:20:50|346.38|344.38|345.11|343.11|346.38|344.38|345.11|343.11|0
1642792860000|2022-01-21 19:21:00|344.48|342.48|342.59|340.59|344.48|342.48|342.59|340.59|0
1642792870000|2022-01-21 19:21:10|342.38|340.38|342.7|340.7|342.7|340.7|341.75|339.75|0
1642792880000|2022-01-21 19:21:20|343.01|341.01|343.01|341.01|344.06|342.06|343.01|341.01|0
1642792890000|2022-01-21 19:21:30|343.43|341.43|343.01|341.01|343.43|341.43|343.01|341.01|0
1642792900000|2022-01-21 19:21:40|343.22|341.22|344.06|342.06|344.06|342.06|343.22|341.22|0
1642792910000|2022-01-21 19:21:50|343.96|341.96|344.48|342.48|344.48|342.48|343.64|341.64|0
1642792920000|2022-01-21 19:22:00|343.85|341.85|344.48|342.48|344.48|342.48|343.85|341.85|0
1642792930000|2022-01-21 19:22:10|345.11|343.11|345.74|343.74|345.74|343.74|344.69|342.69|0
1642792940000|2022-01-21 19:22:20|345.53|343.53|344.9|342.9|345.53|343.53|344.9|342.9|0
1642792950000|2022-01-21 19:22:30|344.69|342.69|345.32|343.32|345.95|343.95|344.69|342.69|0
1642792960000|2022-01-21 19:22:40|345.11|343.11|345.95|343.95|345.95|343.95|345.11|343.11|0
1642792970000|2022-01-21 19:22:50|345.74|343.74|344.9|342.9|345.74|343.74|344.9|342.9|0
1642792980000|2022-01-21 19:23:00|344.69|342.69|344.9|342.9|345.32|343.32|344.69|342.69|0
1642792990000|2022-01-21 19:23:10|344.69|342.69|344.27|342.27|344.9|342.9|344.27|342.27|0
1642793000000|2022-01-21 19:23:20|344.06|342.06|344.06|342.06|344.06|342.06|343.85|341.85|0
1642793010000|2022-01-21 19:23:30|343.64|341.64|343.01|341.01|343.64|341.64|343.01|341.01|0
1642793020000|2022-01-21 19:23:40|344.06|342.06|344.69|342.69|344.69|342.69|343.85|341.85|0
1642793030000|2022-01-21 19:23:50|344.06|342.06|343.22|341.22|344.06|342.06|343.01|341.01|0
1642793040000|2022-01-21 19:24:00|342.48|340.48|341.32|339.32|342.58|340.58|341.32|339.32|0
1642793050000|2022-01-21 19:24:10|341.74|339.74|341.11|339.11|341.74|339.74|341.11|339.11|0
1642793060000|2022-01-21 19:24:20|340.28|338.28|341.53|339.53|341.53|339.53|340.28|338.28|0
1642793070000|2022-01-21 19:24:30|341.74|339.74|341.32|339.32|341.74|339.74|341.11|339.11|0
1642793080000|2022-01-21 19:24:40|340.28|338.28|340.28|338.28|340.28|338.28|339.65|337.65|0
1642793090000|2022-01-21 19:24:50|340.07|338.07|340.07|338.07|340.07|338.07|339.86|337.86|0
1642793100000|2022-01-21 19:25:00|340.49|338.49|341.32|339.32|341.32|339.32|340.49|338.49|0
1642793110000|2022-01-21 19:25:10|342.16|340.16|342.37|340.37|342.58|340.58|342.16|340.16|0
1642793120000|2022-01-21 19:25:20|342.48|340.48|343.32|341.32|343.32|341.32|342.48|340.48|0
1642793130000|2022-01-21 19:25:30|343.21|341.21|343.21|341.21|343.21|341.21|343|341|0
1642793140000|2022-01-21 19:25:40|343.42|341.42|344.38|342.38|344.48|342.48|343.42|341.42|0
1642793150000|2022-01-21 19:25:50|344.48|342.48|345.11|343.11|345.32|343.32|344.48|342.48|0
1642793160000|2022-01-21 19:26:00|344.9|342.9|344.48|342.48|344.9|342.9|344.48|342.48|0
1642793170000|2022-01-21 19:26:10|344.9|342.9|346.8|344.8|346.8|344.8|344.9|342.9|0
1642793180000|2022-01-21 19:26:20|346.59|344.59|347.54|345.54|347.54|345.54|346.59|344.59|0
1642793190000|2022-01-21 19:26:30|349.12|347.12|349.44|347.44|349.76|347.76|349.12|347.12|0
1642793200000|2022-01-21 19:26:40|349.76|347.76|350.82|348.82|350.82|348.82|349.76|347.76|0
1642793210000|2022-01-21 19:26:50|351.24|349.24|350.39|348.39|351.24|349.24|350.39|348.39|0
1642793220000|2022-01-21 19:27:00|350.08|348.08|351.35|349.35|351.35|349.35|350.08|348.08|0
1642793230000|2022-01-21 19:27:10|351.67|349.67|351.67|349.67|352.09|350.09|351.67|349.67|0
1642793240000|2022-01-21 19:27:20|351.88|349.88|351.88|349.88|351.88|349.88|351.45|349.45|0
1642793250000|2022-01-21 19:27:30|352.3|350.3|351.67|349.67|352.3|350.3|351.67|349.67|0
1642793260000|2022-01-21 19:27:40|351.45|349.45|352.09|350.09|352.09|350.09|351.45|349.45|0
1642793270000|2022-01-21 19:27:50|351.99|349.99|351.03|349.03|351.99|349.99|351.03|349.03|0
1642793280000|2022-01-21 19:28:00|351.24|349.24|352.09|350.09|352.09|350.09|351.24|349.24|0
1642793290000|2022-01-21 19:28:10|352.2|350.2|351.67|349.67|352.2|350.2|351.67|349.67|0
1642793300000|2022-01-21 19:28:20|352.09|350.09|353.36|351.36|353.36|351.36|352.09|350.09|0
1642793310000|2022-01-21 19:28:30|352.94|350.94|354.22|352.22|354.43|352.43|352.94|350.94|0
1642793320000|2022-01-21 19:28:40|354.85|352.85|353.79|351.79|354.85|352.85|353.79|351.79|0
1642793330000|2022-01-21 19:28:50|353.58|351.58|353.36|351.36|353.58|351.58|353.15|351.15|0
1642793340000|2022-01-21 19:29:00|352.73|350.73|354|352|354|352|352.73|350.73|0
1642793350000|2022-01-21 19:29:10|354.22|352.22|354|352|354.22|352.22|354|352|0
1642793360000|2022-01-21 19:29:20|354.22|352.22|353.36|351.36|354.22|352.22|353.36|351.36|0
1642793370000|2022-01-21 19:29:30|354|352|354.64|352.64|354.64|352.64|354|352|0
1642793380000|2022-01-21 19:29:40|354.85|352.85|354.85|352.85|354.85|352.85|354.64|352.64|0
1642793390000|2022-01-21 19:29:50|354.64|352.64|354|352|354.64|352.64|354|352|0
1642793400000|2022-01-21 19:30:00|354.22|352.22|354.85|352.85|354.85|352.85|354.22|352.22|0
1642793410000|2022-01-21 19:30:10|354.64|352.64|355.92|353.92|355.92|353.92|354.64|352.64|0
1642793420000|2022-01-21 19:30:20|356.13|354.13|355.49|353.49|356.35|354.35|355.49|353.49|0
1642793430000|2022-01-21 19:30:30|356.35|354.35|356.13|354.13|356.56|354.56|356.13|354.13|0
1642793440000|2022-01-21 19:30:40|355.28|353.28|355.28|353.28|355.28|353.28|355.28|353.28|0
1642793450000|2022-01-21 19:30:50|354.85|352.85|355.28|353.28|355.28|353.28|354.85|352.85|0
1642793460000|2022-01-21 19:31:00|355.07|353.07|354.43|352.43|355.07|353.07|354.43|352.43|0
1642793470000|2022-01-21 19:31:10|353.79|351.79|352.94|350.94|353.79|351.79|352.94|350.94|0
1642793480000|2022-01-21 19:31:20|353.58|351.58|353.36|351.36|353.58|351.58|352.84|350.84|0
1642793490000|2022-01-21 19:31:30|353.15|351.15|351.88|349.88|353.15|351.15|351.88|349.88|0
1642793500000|2022-01-21 19:31:40|352.09|350.09|352.94|350.94|352.94|350.94|352.09|350.09|0
1642793510000|2022-01-21 19:31:50|353.15|351.15|353.15|351.15|353.36|351.36|353.15|351.15|0
1642793520000|2022-01-21 19:32:00|353.58|351.58|354.85|352.85|354.85|352.85|353.58|351.58|0
1642793530000|2022-01-21 19:32:10|353.79|351.79|353.79|351.79|354.64|352.64|353.79|351.79|0
1642793540000|2022-01-21 19:32:20|353.15|351.15|353.79|351.79|353.79|351.79|352.94|350.94|0
1642793550000|2022-01-21 19:32:30|353.9|351.9|354|352|354|352|353.58|351.58|0
1642793560000|2022-01-21 19:32:40|354.21|352.21|354|352|354.21|352.21|354|352|0
1642793570000|2022-01-21 19:32:50|354.21|352.21|354.21|352.21|354.43|352.43|354|352|0
1642793580000|2022-01-21 19:33:00|354|352|354|352|354.21|352.21|354|352|0
1642793590000|2022-01-21 19:33:10|353.58|351.58|353.36|351.36|353.79|351.79|353.36|351.36|0
1642793600000|2022-01-21 19:33:20|353.58|351.58|352.94|350.94|353.58|351.58|352.94|350.94|0
1642793610000|2022-01-21 19:33:30|353.47|351.47|352.72|350.72|353.47|351.47|352.72|350.72|0
1642793620000|2022-01-21 19:33:40|353.15|351.15|352.94|350.94|353.15|351.15|352.94|350.94|0
1642793630000|2022-01-21 19:33:50|353.36|351.36|353.15|351.15|353.36|351.36|352.94|350.94|0
1642793640000|2022-01-21 19:34:00|353.47|351.47|353.79|351.79|353.79|351.79|353.36|351.36|0
1642793650000|2022-01-21 19:34:10|353.15|351.15|352.94|350.94|353.47|351.47|352.94|350.94|0
1642793660000|2022-01-21 19:34:20|354|352|353.57|351.57|354|352|353.57|351.57|0
1642793670000|2022-01-21 19:34:30|353.36|351.36|353.79|351.79|354|352|353.36|351.36|0
1642793680000|2022-01-21 19:34:40|353.36|351.36|353.57|351.57|353.79|351.79|353.36|351.36|0
1642793690000|2022-01-21 19:34:50|353.79|351.79|353.57|351.57|353.79|351.79|353.57|351.57|0
1642793700000|2022-01-21 19:35:00|353.69|351.69|354.85|352.85|354.85|352.85|353.69|351.69|0
1642793710000|2022-01-21 19:35:10|355.06|353.06|356.77|354.77|356.77|354.77|355.06|353.06|0
1642793720000|2022-01-21 19:35:20|356.67|354.67|356.77|354.77|356.77|354.77|356.56|354.56|0
1642793730000|2022-01-21 19:35:30|356.98|354.98|357.2|355.2|357.2|355.2|356.98|354.98|0
1642793740000|2022-01-21 19:35:40|356.98|354.98|356.34|354.34|356.98|354.98|356.34|354.34|0
1642793750000|2022-01-21 19:35:50|356.13|354.13|356.03|354.03|356.13|354.13|355.92|353.92|0
1642793760000|2022-01-21 19:36:00|355.49|353.49|354.64|352.64|355.49|353.49|354.43|352.43|0
1642793770000|2022-01-21 19:36:10|355.06|353.06|355.28|353.28|355.28|353.28|355.06|353.06|0
1642793780000|2022-01-21 19:36:20|355.49|353.49|355.49|353.49|355.7|353.7|355.06|353.06|0
1642793790000|2022-01-21 19:36:30|355.28|353.28|353.36|351.36|355.28|353.28|353.36|351.36|0
1642793800000|2022-01-21 19:36:40|353.57|351.57|352.09|350.09|353.57|351.57|352.09|350.09|0
1642793810000|2022-01-21 19:36:50|351.77|349.77|351.02|349.02|351.77|349.77|351.02|349.02|0
1642793820000|2022-01-21 19:37:00|351.24|349.24|349.54|347.54|351.24|349.24|349.54|347.54|0
1642793830000|2022-01-21 19:37:10|350.18|348.18|349.54|347.54|350.18|348.18|349.54|347.54|0
1642793840000|2022-01-21 19:37:20|348.91|346.91|349.33|347.33|349.33|347.33|348.69|346.69|0
1642793850000|2022-01-21 19:37:30|349.54|347.54|350.6|348.6|350.6|348.6|349.54|347.54|0
1642793860000|2022-01-21 19:37:40|351.24|349.24|351.87|349.87|351.87|349.87|351.24|349.24|0
1642793870000|2022-01-21 19:37:50|352.3|350.3|352.3|350.3|352.51|350.51|352.3|350.3|0
1642793880000|2022-01-21 19:38:00|351.87|349.87|350.39|348.39|351.87|349.87|350.39|348.39|0
1642793890000|2022-01-21 19:38:10|349.75|347.75|350.6|348.6|350.6|348.6|349.75|347.75|0
1642793900000|2022-01-21 19:38:20|350.18|348.18|349.75|347.75|350.18|348.18|349.75|347.75|0
1642793910000|2022-01-21 19:38:30|349.12|347.12|349.54|347.54|349.75|347.75|349.12|347.12|0
1642793920000|2022-01-21 19:38:40|349.33|347.33|348.48|346.48|349.33|347.33|348.48|346.48|0
1642793930000|2022-01-21 19:38:50|348.38|346.38|348.9|346.9|348.9|346.9|348.27|346.27|0
1642793940000|2022-01-21 19:39:00|349.33|347.33|350.5|348.5|350.5|348.5|349.33|347.33|0
1642793950000|2022-01-21 19:39:10|350.18|348.18|349.54|347.54|350.18|348.18|349.54|347.54|0
1642793960000|2022-01-21 19:39:20|349.75|347.75|349.54|347.54|349.75|347.75|349.54|347.54|0
1642793970000|2022-01-21 19:39:30|348.27|346.27|348.48|346.48|348.69|346.69|348.06|346.06|0
1642793980000|2022-01-21 19:39:40|349.12|347.12|348.9|346.9|349.12|347.12|348.69|346.69|0
1642793990000|2022-01-21 19:39:50|348.69|346.69|349.01|347.01|349.01|347.01|348.69|346.69|0
1642794000000|2022-01-21 19:40:00|349.33|347.33|347.64|345.64|349.33|347.33|347.64|345.64|0
1642794010000|2022-01-21 19:40:10|347.53|345.53|345.95|343.95|347.53|345.53|345.95|343.95|0
1642794020000|2022-01-21 19:40:20|346.16|344.16|347.85|345.85|347.85|345.85|346.16|344.16|0
1642794030000|2022-01-21 19:40:30|348.06|346.06|348.9|346.9|348.9|346.9|348.06|346.06|0
1642794040000|2022-01-21 19:40:40|349.12|347.12|349.12|347.12|349.12|347.12|348.9|346.9|0
1642794050000|2022-01-21 19:40:50|348.9|346.9|348.27|346.27|348.9|346.9|348.27|346.27|0
1642794060000|2022-01-21 19:41:00|348.48|346.48|348.8|346.8|348.8|346.8|348.27|346.27|0
1642794070000|2022-01-21 19:41:10|347.85|345.85|348.69|346.69|348.69|346.69|347.63|345.63|0
1642794080000|2022-01-21 19:41:20|348.48|346.48|348.48|346.48|348.48|346.48|348.27|346.27|0
1642794090000|2022-01-21 19:41:30|348.69|346.69|349.12|347.12|349.12|347.12|348.69|346.69|0
1642794100000|2022-01-21 19:41:40|349.75|347.75|349.33|347.33|349.96|347.96|349.33|347.33|0
1642794110000|2022-01-21 19:41:50|349.54|347.54|349.54|347.54|350.17|348.17|349.54|347.54|0
1642794120000|2022-01-21 19:42:00|349.12|347.12|350.17|348.17|350.17|348.17|349.12|347.12|0
1642794130000|2022-01-21 19:42:10|351.02|349.02|350.81|348.81|351.23|349.23|350.6|348.6|0
1642794140000|2022-01-21 19:42:20|351.23|349.23|349.96|347.96|351.23|349.23|349.96|347.96|0
1642794150000|2022-01-21 19:42:30|350.17|348.17|350.81|348.81|350.81|348.81|350.17|348.17|0
1642794160000|2022-01-21 19:42:40|351.87|349.87|352.08|350.08|352.08|350.08|351.87|349.87|0
1642794170000|2022-01-21 19:42:50|350.81|348.81|350.17|348.17|350.81|348.81|349.75|347.75|0
1642794180000|2022-01-21 19:43:00|350.39|348.39|349.54|347.54|350.39|348.39|349.33|347.33|0
1642794190000|2022-01-21 19:43:10|349.11|347.11|350.6|348.6|350.6|348.6|349.11|347.11|0
1642794200000|2022-01-21 19:43:20|349.96|347.96|350.39|348.39|350.39|348.39|349.96|347.96|0
1642794210000|2022-01-21 19:43:30|350.81|348.81|351.23|349.23|351.23|349.23|350.6|348.6|0
1642794220000|2022-01-21 19:43:40|351.45|349.45|351.23|349.23|351.45|349.45|351.02|349.02|0
1642794230000|2022-01-21 19:43:50|350.81|348.81|351.23|349.23|351.23|349.23|350.81|348.81|0
1642794240000|2022-01-21 19:44:00|350.81|348.81|351.23|349.23|351.87|349.87|350.81|348.81|0
1642794250000|2022-01-21 19:44:10|351.87|349.87|352.08|350.08|352.51|350.51|351.87|349.87|0
1642794260000|2022-01-21 19:44:20|352.3|350.3|352.41|350.41|352.41|350.41|352.3|350.3|0
1642794270000|2022-01-21 19:44:30|352.51|350.51|351.87|349.87|352.93|350.93|351.87|349.87|0
1642794280000|2022-01-21 19:44:40|352.3|350.3|352.51|350.51|352.51|350.51|351.87|349.87|0
1642794290000|2022-01-21 19:44:50|352.93|350.93|352.08|350.08|352.93|350.93|352.08|350.08|0
1642794300000|2022-01-21 19:45:00|352.29|350.29|352.51|350.51|352.51|350.51|351.87|349.87|0
1642794310000|2022-01-21 19:45:10|352.29|350.29|351.45|349.45|352.29|350.29|351.45|349.45|0
1642794320000|2022-01-21 19:45:20|351.87|349.87|351.02|349.02|351.87|349.87|351.02|349.02|0
1642794330000|2022-01-21 19:45:30|351.23|349.23|351.02|349.02|351.23|349.23|351.02|349.02|0
1642794340000|2022-01-21 19:45:40|351.45|349.45|351.66|349.66|351.66|349.66|351.45|349.45|0
1642794350000|2022-01-21 19:45:50|350.6|348.6|351.45|349.45|351.45|349.45|350.6|348.6|0
1642794360000|2022-01-21 19:46:00|351.87|349.87|349.75|347.75|351.87|349.87|349.75|347.75|0
1642794370000|2022-01-21 19:46:10|350.6|348.6|349.75|347.75|350.6|348.6|349.33|347.33|0
1642794380000|2022-01-21 19:46:20|350.17|348.17|351.02|349.02|351.02|349.02|350.17|348.17|0
1642794390000|2022-01-21 19:46:30|350.81|348.81|349.96|347.96|351.02|349.02|349.96|347.96|0
1642794400000|2022-01-21 19:46:40|350.17|348.17|350.6|348.6|350.6|348.6|349.96|347.96|0
1642794410000|2022-01-21 19:46:50|350.17|348.17|349.75|347.75|350.17|348.17|349.75|347.75|0
1642794420000|2022-01-21 19:47:00|349.54|347.54|350.38|348.38|350.38|348.38|349.54|347.54|0
1642794430000|2022-01-21 19:47:10|350.81|348.81|348.48|346.48|350.81|348.81|348.48|346.48|0
1642794440000|2022-01-21 19:47:20|348.69|346.69|349.54|347.54|349.54|347.54|348.69|346.69|0
1642794450000|2022-01-21 19:47:30|349.75|347.75|349.11|347.11|349.75|347.75|349.11|347.11|0
1642794460000|2022-01-21 19:47:40|349.54|347.54|350.38|348.38|350.38|348.38|349.54|347.54|0
1642794470000|2022-01-21 19:47:50|349.96|347.96|349.96|347.96|350.17|348.17|349.96|347.96|0
1642794480000|2022-01-21 19:48:00|350.38|348.38|350.81|348.81|350.81|348.81|350.17|348.17|0
1642794490000|2022-01-21 19:48:10|351.44|349.44|352.08|350.08|352.08|350.08|351.44|349.44|0
1642794500000|2022-01-21 19:48:20|351.87|349.87|351.23|349.23|351.87|349.87|351.02|349.02|0
1642794510000|2022-01-21 19:48:30|351.44|349.44|352.29|350.29|352.29|350.29|351.44|349.44|0
1642794520000|2022-01-21 19:48:40|352.08|350.08|352.51|350.51|352.51|350.51|352.08|350.08|0
1642794530000|2022-01-21 19:48:50|352.29|350.29|352.51|350.51|352.51|350.51|352.29|350.29|0
1642794540000|2022-01-21 19:49:00|352.29|350.29|351.44|349.44|352.29|350.29|351.02|349.02|0
1642794550000|2022-01-21 19:49:10|350.81|348.81|350.81|348.81|350.81|348.81|350.38|348.38|0
1642794560000|2022-01-21 19:49:20|351.02|349.02|349.96|347.96|351.02|349.02|349.75|347.75|0
1642794570000|2022-01-21 19:49:30|349.54|347.54|350.17|348.17|350.17|348.17|349.54|347.54|0
1642794580000|2022-01-21 19:49:40|350.38|348.38|350.59|348.59|350.59|348.59|349.96|347.96|0
1642794590000|2022-01-21 19:49:50|351.02|349.02|349.32|347.32|351.02|349.02|349.32|347.32|0
1642794600000|2022-01-21 19:50:00|349.75|347.75|350.59|348.59|350.59|348.59|349.75|347.75|0
1642794610000|2022-01-21 19:50:10|351.23|349.23|350.38|348.38|351.23|349.23|350.38|348.38|0
1642794620000|2022-01-21 19:50:20|350.81|348.81|352.51|350.51|352.72|350.72|350.81|348.81|0
1642794630000|2022-01-21 19:50:30|352.72|350.72|352.29|350.29|352.72|350.72|352.29|350.29|0
1642794640000|2022-01-21 19:50:40|352.5|350.5|352.08|350.08|352.83|350.83|352.08|350.08|0
1642794650000|2022-01-21 19:50:50|352.29|350.29|352.29|350.29|352.5|350.5|352.29|350.29|0
1642794660000|2022-01-21 19:51:00|352.72|350.72|353.36|351.36|353.36|351.36|352.72|350.72|0
1642794670000|2022-01-21 19:51:10|353.78|351.78|354.63|352.63|354.63|352.63|353.78|351.78|0
1642794680000|2022-01-21 19:51:20|354.85|352.85|354.85|352.85|354.85|352.85|354.42|352.42|0
1642794690000|2022-01-21 19:51:30|354.42|352.42|354.63|352.63|354.63|352.63|354.42|352.42|0
1642794700000|2022-01-21 19:51:40|354.21|352.21|354.84|352.84|355.48|353.48|354.21|352.21|0
1642794710000|2022-01-21 19:51:50|355.06|353.06|355.48|353.48|355.48|353.48|355.06|353.06|0
1642794720000|2022-01-21 19:52:00|356.12|354.12|356.34|354.34|356.34|354.34|355.48|353.48|0
1642794730000|2022-01-21 19:52:10|356.55|354.55|356.76|354.76|357.4|355.4|356.55|354.55|0
1642794740000|2022-01-21 19:52:20|357.19|355.19|356.34|354.34|357.19|355.19|356.34|354.34|0
1642794750000|2022-01-21 19:52:30|356.12|354.12|356.66|354.66|356.66|354.66|356.12|354.12|0
1642794760000|2022-01-21 19:52:40|356.34|354.34|356.12|354.12|356.34|354.34|356.12|354.12|0
1642794770000|2022-01-21 19:52:50|356.34|354.34|355.59|353.59|356.34|354.34|355.59|353.59|0
1642794780000|2022-01-21 19:53:00|355.06|353.06|355.06|353.06|355.27|353.27|355.06|353.06|0
1642794790000|2022-01-21 19:53:10|354.84|352.84|354.21|352.21|354.84|352.84|354.21|352.21|0
1642794800000|2022-01-21 19:53:20|353.99|351.99|354.21|352.21|354.63|352.63|353.99|351.99|0
1642794810000|2022-01-21 19:53:30|354.42|352.42|355.7|353.7|355.7|353.7|354.42|352.42|0
1642794820000|2022-01-21 19:53:40|355.48|353.48|355.48|353.48|355.91|353.91|355.48|353.48|0
1642794830000|2022-01-21 19:53:50|355.7|353.7|354.84|352.84|355.7|353.7|354.84|352.84|0
1642794840000|2022-01-21 19:54:00|355.27|353.27|355.06|353.06|355.27|353.27|355.06|353.06|0
1642794850000|2022-01-21 19:54:10|354.84|352.84|355.27|353.27|355.27|353.27|354.84|352.84|0
1642794860000|2022-01-21 19:54:20|355.48|353.48|355.48|353.48|356.12|354.12|355.48|353.48|0
1642794870000|2022-01-21 19:54:30|356.12|354.12|356.55|354.55|356.55|354.55|355.91|353.91|0
1642794880000|2022-01-21 19:54:40|356.12|354.12|355.91|353.91|356.12|354.12|355.7|353.7|0
1642794890000|2022-01-21 19:54:50|356.12|354.12|356.12|354.12|356.34|354.34|356.12|354.12|0
1642794900000|2022-01-21 19:55:00|356.34|354.34|356.34|354.34|356.34|354.34|356.12|354.12|0
1642794910000|2022-01-21 19:55:10|356.76|354.76|356.98|354.98|356.98|354.98|356.55|354.55|0
1642794930000|2022-01-21 19:55:30|356.76|354.76|356.76|354.76|357.19|355.19|356.76|354.76|0
1642794940000|2022-01-21 19:55:40|356.55|354.55|355.06|353.06|356.55|354.55|355.06|353.06|0
1642794950000|2022-01-21 19:55:50|355.7|353.7|356.34|354.34|356.34|354.34|355.7|353.7|0
1642794960000|2022-01-21 19:56:00|356.12|354.12|356.76|354.76|356.76|354.76|355.91|353.91|0
1642794970000|2022-01-21 19:56:10|356.55|354.55|356.34|354.34|356.66|354.66|356.34|354.34|0
1642794980000|2022-01-21 19:56:20|356.12|354.12|355.7|353.7|356.12|354.12|355.27|353.27|0
1642794990000|2022-01-21 19:56:30|355.27|353.27|356.76|354.76|356.76|354.76|355.27|353.27|0
1642795000000|2022-01-21 19:56:40|356.34|354.34|356.98|354.98|356.98|354.98|356.34|354.34|0
1642795010000|2022-01-21 19:56:50|357.4|355.4|357.94|355.94|358.04|356.04|357.19|355.19|0
1642795020000|2022-01-21 19:57:00|358.04|356.04|358.9|356.9|358.9|356.9|358.04|356.04|0
1642795030000|2022-01-21 19:57:10|359.11|357.11|359.97|357.97|360.4|358.4|359.11|357.11|0
1642795040000|2022-01-21 19:57:20|360.18|358.18|360.72|358.72|360.83|358.83|360.18|358.18|0
1642795050000|2022-01-21 19:57:30|361.15|359.15|361.9|359.9|362.11|360.11|361.15|359.15|0
1642795060000|2022-01-21 19:57:40|362.11|360.11|361.9|359.9|362.11|360.11|361.9|359.9|0
1642795070000|2022-01-21 19:57:50|362.33|360.33|361.25|359.25|362.33|360.33|361.25|359.25|0
1642795080000|2022-01-21 19:58:00|361.68|359.68|362.11|360.11|362.11|360.11|361.47|359.47|0
1642795090000|2022-01-21 19:58:10|362.33|360.33|362.33|360.33|362.44|360.44|362.33|360.33|0
1642795100000|2022-01-21 19:58:20|362.11|360.11|362.54|360.54|362.54|360.54|362.11|360.11|0
1642795110000|2022-01-21 19:58:30|362.11|360.11|361.9|359.9|362.11|360.11|361.9|359.9|0
1642795120000|2022-01-21 19:58:40|362.11|360.11|362.33|360.33|362.33|360.33|362.11|360.11|0
1642795130000|2022-01-21 19:58:50|362.54|360.54|362.54|360.54|362.76|360.76|362.54|360.54|0
1642795140000|2022-01-21 19:59:00|362.11|360.11|362.33|360.33|362.33|360.33|362.11|360.11|0
1642795150000|2022-01-21 19:59:10|362.54|360.54|362.97|360.97|362.97|360.97|362.54|360.54|0
1642795160000|2022-01-21 19:59:20|363.4|361.4|365.12|363.12|365.34|363.34|363.4|361.4|0
1642795170000|2022-01-21 19:59:30|364.91|362.91|364.91|362.91|364.91|362.91|364.26|362.26|0
1642795180000|2022-01-21 19:59:40|365.34|363.34|365.77|363.77|365.77|363.77|364.91|362.91|0
1642795190000|2022-01-21 19:59:50|365.55|363.55|366.2|364.2|366.2|364.2|365.55|363.55|0
1642795200000|2022-01-21 20:00:00|365.34|363.34|366.2|364.2|366.42|364.42|365.34|363.34|0
1642795210000|2022-01-21 20:00:10|366.63|364.63|366.85|364.85|366.85|364.85|366.63|364.63|0
1642795220000|2022-01-21 20:00:20|366.63|364.63|366.85|364.85|366.85|364.85|366.63|364.63|0
1642795230000|2022-01-21 20:00:30|366.41|364.41|366.85|364.85|366.85|364.85|366.41|364.41|0
1642795240000|2022-01-21 20:00:40|366.63|364.63|364.48|362.48|366.63|364.63|364.48|362.48|0
1642795250000|2022-01-21 20:00:50|364.26|362.26|363.94|361.94|364.26|362.26|363.83|361.83|0
1642795260000|2022-01-21 20:01:00|363.83|361.83|362.76|360.76|363.83|361.83|362.76|360.76|0
1642795270000|2022-01-21 20:01:10|362.97|360.97|362.76|360.76|362.97|360.97|362.54|360.54|0
1642795280000|2022-01-21 20:01:20|363.4|361.4|362.11|360.11|363.4|361.4|362.11|360.11|0
1642795290000|2022-01-21 20:01:30|362.97|360.97|362.97|360.97|363.19|361.19|362.97|360.97|0
1642795300000|2022-01-21 20:01:40|363.4|361.4|362.11|360.11|363.4|361.4|361.68|359.68|0
1642795310000|2022-01-21 20:01:50|362.97|360.97|362.97|360.97|362.97|360.97|362.97|360.97|0
1642795320000|2022-01-21 20:02:00|363.4|361.4|361.9|359.9|363.4|361.4|361.9|359.9|0
1642795330000|2022-01-21 20:02:10|362.11|360.11|361.47|359.47|362.11|360.11|361.47|359.47|0
1642795340000|2022-01-21 20:02:20|361.68|359.68|362.11|360.11|362.11|360.11|361.68|359.68|0
1642795350000|2022-01-21 20:02:30|361.9|359.9|363.83|361.83|363.83|361.83|361.9|359.9|0
1642795360000|2022-01-21 20:02:40|363.4|361.4|363.19|361.19|363.4|361.4|362.97|360.97|0
1642795370000|2022-01-21 20:02:50|362.97|360.97|362.54|360.54|362.97|360.97|362.33|360.33|0
1642795380000|2022-01-21 20:03:00|362.65|360.65|361.47|359.47|362.65|360.65|361.47|359.47|0
1642795390000|2022-01-21 20:03:10|362.97|360.97|364.69|362.69|364.69|362.69|362.97|360.97|0
1642795400000|2022-01-21 20:03:20|365.55|363.55|365.55|363.55|365.55|363.55|364.91|362.91|0
1642795410000|2022-01-21 20:03:30|364.29|362.29|364.51|362.51|364.73|362.73|364.29|362.29|0
1642795420000|2022-01-21 20:03:40|364.29|362.29|364.73|362.73|364.73|362.73|364.29|362.29|0
1642795430000|2022-01-21 20:03:50|364.08|362.08|363.21|361.21|364.08|362.08|363.21|361.21|0
1642795440000|2022-01-21 20:04:00|364.41|362.41|364.94|362.94|364.94|362.94|364.29|362.29|0
1642795450000|2022-01-21 20:04:10|365.27|363.27|366.01|364.01|366.01|364.01|365.27|363.27|0
1642795460000|2022-01-21 20:04:20|366.34|364.34|366.66|364.66|366.66|364.66|366.34|364.34|0
1642795470000|2022-01-21 20:04:30|366.88|364.88|366.88|364.88|366.99|364.99|366.88|364.88|0
1642795480000|2022-01-21 20:04:40|367.74|365.74|369.12|367.12|369.12|367.12|367.74|365.74|0
1642795490000|2022-01-21 20:04:50|369.34|367.34|369.12|367.12|369.34|367.34|369.12|367.12|0
1642795500000|2022-01-21 20:05:00|368.69|366.69|369.34|367.34|369.34|367.34|368.69|366.69|0
1642795510000|2022-01-21 20:05:10|369.23|367.23|369.77|367.77|369.77|367.77|369.12|367.12|0
1642795520000|2022-01-21 20:05:20|370.41|368.41|370.63|368.63|370.63|368.63|370.2|368.2|0
1642795530000|2022-01-21 20:05:30|370.41|368.41|370.41|368.41|370.63|368.63|370.41|368.41|0
1642795540000|2022-01-21 20:05:40|370.63|368.63|369.7|367.7|370.63|368.63|369.55|367.55|0
1642795550000|2022-01-21 20:05:50|369.81|367.81|370.35|368.35|370.56|368.56|369.81|367.81|0
1642795560000|2022-01-21 20:06:00|370.13|368.13|369.92|367.92|370.35|368.35|369.92|367.92|0
1642795570000|2022-01-21 20:06:10|370.13|368.13|370.35|368.35|370.35|368.35|370.13|368.13|0
1642795580000|2022-01-21 20:06:20|370.56|368.56|371.42|369.42|371.42|369.42|370.56|368.56|0
1642795590000|2022-01-21 20:06:30|371.2|369.2|372.82|370.82|372.92|370.92|371.2|369.2|0
1642795600000|2022-01-21 20:06:40|372.92|370.92|372.71|370.71|372.92|370.92|372.28|370.28|0
1642795610000|2022-01-21 20:06:50|372.82|370.82|372.6|370.6|372.92|370.92|372.6|370.6|0
1642795620000|2022-01-21 20:07:00|373.14|371.14|373.35|371.35|373.35|371.35|372.49|370.49|0
1642795630000|2022-01-21 20:07:10|373.14|371.14|373.78|371.78|373.78|371.78|373.14|371.14|0
1642795640000|2022-01-21 20:07:20|374|372|374|372|374.21|372.21|374|372|0
1642795650000|2022-01-21 20:07:30|374.21|372.21|374.43|372.43|374.43|372.43|374.21|372.21|0
1642795660000|2022-01-21 20:07:40|374.86|372.86|374.21|372.21|374.86|372.86|374.21|372.21|0
1642795670000|2022-01-21 20:07:50|374.64|372.64|375.5|373.5|375.5|373.5|374.64|372.64|0
1642795680000|2022-01-21 20:08:00|374.86|372.86|375.29|373.29|375.29|373.29|374.86|372.86|0
1642795690000|2022-01-21 20:08:10|374.86|372.86|374|372|374.86|372.86|373.78|371.78|0
1642795700000|2022-01-21 20:08:20|373.78|371.78|375.29|373.29|375.29|373.29|373.78|371.78|0
1642795710000|2022-01-21 20:08:30|375.5|373.5|375.07|373.07|375.5|373.5|375.07|373.07|0
1642795720000|2022-01-21 20:08:40|375.72|373.72|377.23|375.23|377.23|375.23|375.72|373.72|0
1642795730000|2022-01-21 20:08:50|377.01|375.01|376.91|374.91|377.01|375.01|376.8|374.8|0
1642795740000|2022-01-21 20:09:00|376.15|374.15|376.15|374.15|376.15|374.15|375.72|373.72|0
1642795750000|2022-01-21 20:09:10|375.5|373.5|373.78|371.78|376.58|374.58|373.78|371.78|0
1642795760000|2022-01-21 20:09:20|374.64|372.64|375.07|373.07|375.07|373.07|374.64|372.64|0
1642795770000|2022-01-21 20:09:30|374.43|372.43|374.86|372.86|375.07|373.07|374.43|372.43|0
1642795780000|2022-01-21 20:09:40|374.21|372.21|372.7|370.7|374.64|372.64|372.7|370.7|0
1642795790000|2022-01-21 20:09:50|373.35|371.35|374.86|372.86|374.86|372.86|373.35|371.35|0
1642795800000|2022-01-21 20:10:00|375.07|373.07|377.66|375.66|377.66|375.66|375.07|373.07|0
1642795810000|2022-01-21 20:10:10|377.44|375.44|377.44|375.44|377.44|375.44|377.01|375.01|0
1642795820000|2022-01-21 20:10:20|378.09|376.09|377.66|375.66|378.09|376.09|377.44|375.44|0
1642795830000|2022-01-21 20:10:30|377.87|375.87|376.58|374.58|377.87|375.87|375.5|373.5|0
1642795840000|2022-01-21 20:10:40|376.79|374.79|376.15|374.15|376.79|374.79|375.93|373.93|0
1642795850000|2022-01-21 20:10:50|375.72|373.72|375.5|373.5|375.72|373.72|375.29|373.29|0
1642795860000|2022-01-21 20:11:00|375.29|373.29|374.64|372.64|375.29|373.29|373.56|371.56|0
1642795870000|2022-01-21 20:11:10|375.07|373.07|376.58|374.58|376.58|374.58|375.07|373.07|0
1642795880000|2022-01-21 20:11:20|376.36|374.36|377.55|375.55|377.66|375.66|376.36|374.36|0
1642795890000|2022-01-21 20:11:30|377.87|375.87|378.31|376.31|378.31|376.31|377.87|375.87|0
1642795900000|2022-01-21 20:11:40|378.52|376.52|378.74|376.74|378.74|376.74|378.09|376.09|0
1642795910000|2022-01-21 20:11:50|379.17|377.17|379.17|377.17|379.17|377.17|378.74|376.74|0
1642795920000|2022-01-21 20:12:00|379.39|377.39|378.52|376.52|379.6|377.6|378.52|376.52|0
1642795930000|2022-01-21 20:12:10|378.09|376.09|378.09|376.09|378.09|376.09|377.66|375.66|0
1642795940000|2022-01-21 20:12:20|378.74|376.74|379.82|377.82|379.82|377.82|378.74|376.74|0
1642795950000|2022-01-21 20:12:30|379.39|377.39|380.04|378.04|380.04|378.04|379.39|377.39|0
1642795960000|2022-01-21 20:12:40|379.6|377.6|378.31|376.31|379.82|377.82|378.31|376.31|0
1642795970000|2022-01-21 20:12:50|378.09|376.09|377.23|375.23|378.09|376.09|377.23|375.23|0
1642795980000|2022-01-21 20:13:00|377.66|375.66|378.95|376.95|378.95|376.95|377.66|375.66|0
1642795990000|2022-01-21 20:13:10|378.74|376.74|378.74|376.74|378.95|376.95|378.09|376.09|0
1642796000000|2022-01-21 20:13:20|379.17|377.17|378.74|376.74|379.17|377.17|378.52|376.52|0
1642796010000|2022-01-21 20:13:30|377.23|375.23|377.01|375.01|377.87|375.87|377.01|375.01|0
1642796020000|2022-01-21 20:13:40|377.23|375.23|377.66|375.66|377.66|375.66|377.01|375.01|0
1642796030000|2022-01-21 20:13:50|377.01|375.01|374.85|372.85|377.01|375.01|374.85|372.85|0
1642796040000|2022-01-21 20:14:00|373.78|371.78|374.42|372.42|374.42|372.42|373.78|371.78|0
1642796050000|2022-01-21 20:14:10|374.64|372.64|375.93|373.93|375.93|373.93|374.64|372.64|0
1642796060000|2022-01-21 20:14:20|375.28|373.28|375.28|373.28|375.28|373.28|375.07|373.07|0
1642796070000|2022-01-21 20:14:30|374.85|372.85|374.53|372.53|374.85|372.85|374.53|372.53|0
1642796080000|2022-01-21 20:14:40|374.42|372.42|374.85|372.85|374.85|372.85|374.42|372.42|0
1642796090000|2022-01-21 20:14:50|375.4|373.4|374.98|372.98|375.62|373.62|374.98|372.98|0
1642796100000|2022-01-21 20:15:00|375.62|373.62|377.34|375.34|377.34|375.34|375.62|373.62|0
1642796110000|2022-01-21 20:15:10|377.77|375.77|378.2|376.2|378.41|376.41|377.77|375.77|0
1642796120000|2022-01-21 20:15:20|377.98|375.98|377.98|375.98|378.84|376.84|377.98|375.98|0
1642796130000|2022-01-21 20:15:30|378.63|376.63|378.41|376.41|378.63|376.63|377.77|375.77|0
1642796140000|2022-01-21 20:15:40|378.2|376.2|379.49|377.49|379.49|377.49|378.2|376.2|0
1642796150000|2022-01-21 20:15:50|379.7|377.7|378.84|376.84|379.7|377.7|378.74|376.74|0
1642796160000|2022-01-21 20:16:00|377.34|375.34|375.83|373.83|377.34|375.34|375.83|373.83|0
1642796170000|2022-01-21 20:16:10|376.16|374.16|376.26|374.26|376.26|374.26|375.83|373.83|0
1642796180000|2022-01-21 20:16:20|373.9|371.9|374.12|372.12|374.12|372.12|373.69|371.69|0
1642796190000|2022-01-21 20:16:30|374.55|372.55|373.26|371.26|374.55|372.55|373.26|371.26|0
1642796200000|2022-01-21 20:16:40|372.4|370.4|372.19|370.19|372.62|370.62|372.19|370.19|0
1642796210000|2022-01-21 20:16:50|372.4|370.4|370.91|368.91|372.4|370.4|370.91|368.91|0
1642796220000|2022-01-21 20:17:00|370.05|368.05|369.63|367.63|370.05|368.05|369.63|367.63|0
1642796230000|2022-01-21 20:17:10|369.41|367.41|369.63|367.63|369.63|367.63|369.41|367.41|0
1642796240000|2022-01-21 20:17:20|368.77|366.77|369.2|367.2|369.41|367.41|368.77|366.77|0
1642796250000|2022-01-21 20:17:30|368.77|366.77|367.5|365.5|368.77|366.77|367.07|365.07|0
1642796260000|2022-01-21 20:17:40|366.86|364.86|365.79|363.79|366.86|364.86|365.16|363.16|0
1642796270000|2022-01-21 20:17:50|366.22|364.22|365.58|363.58|366.22|364.22|365.16|363.16|0
1642796280000|2022-01-21 20:18:00|366.01|364.01|366.01|364.01|366.01|364.01|365.9|363.9|0
1642796290000|2022-01-21 20:18:10|366.43|364.43|365.58|363.58|366.43|364.43|365.58|363.58|0
1642796300000|2022-01-21 20:18:20|365.79|363.79|365.69|363.69|365.79|363.79|365.58|363.58|0
1642796310000|2022-01-21 20:18:30|365.79|363.79|364.94|362.94|365.79|363.79|364.73|362.73|0
1642796320000|2022-01-21 20:18:40|364.73|362.73|366.22|364.22|366.64|364.64|364.73|362.73|0
1642796330000|2022-01-21 20:18:50|365.37|363.37|366.43|364.43|366.43|364.43|365.37|363.37|0
1642796340000|2022-01-21 20:19:00|366.22|364.22|366.64|364.64|366.86|364.86|366.22|364.22|0
1642796350000|2022-01-21 20:19:10|366.86|364.86|367.49|365.49|367.71|365.71|366.86|364.86|0
1642796360000|2022-01-21 20:19:20|367.71|365.71|369.63|367.63|369.63|367.63|367.71|365.71|0
1642796370000|2022-01-21 20:19:30|369.74|367.74|369.63|367.63|369.84|367.84|369.63|367.63|0
1642796380000|2022-01-21 20:19:40|369.41|367.41|369.41|367.41|369.63|367.63|369.2|367.2|0
1642796390000|2022-01-21 20:19:50|369.63|367.63|369.84|367.84|370.91|368.91|369.63|367.63|0
1642796400000|2022-01-21 20:20:00|369.95|367.95|372.4|370.4|372.4|370.4|369.95|367.95|0
1642796410000|2022-01-21 20:20:10|371.76|369.76|370.91|368.91|371.76|369.76|370.69|368.69|0
1642796420000|2022-01-21 20:20:20|371.12|369.12|373.8|371.8|373.8|371.8|371.12|369.12|0
1642796430000|2022-01-21 20:20:30|373.69|371.69|374.54|372.54|374.54|372.54|373.69|371.69|0
1642796440000|2022-01-21 20:20:40|374.33|372.33|375.83|373.83|376.05|374.05|374.33|372.33|0
1642796450000|2022-01-21 20:20:50|376.48|374.48|376.47|374.47|376.48|374.48|376.26|374.26|0
1642796460000|2022-01-21 20:21:00|376.05|374.05|374.11|372.11|376.05|374.05|374.11|372.11|0
1642796470000|2022-01-21 20:21:10|374.33|372.33|374.76|372.76|374.76|372.76|374.11|372.11|0
1642796480000|2022-01-21 20:21:20|374.97|372.97|374.76|372.76|374.97|372.97|374.65|372.65|0
1642796490000|2022-01-21 20:21:30|375.19|373.19|374.97|372.97|375.19|373.19|374.97|372.97|0
1642796500000|2022-01-21 20:21:40|374.76|372.76|375.83|373.83|376.05|374.05|374.76|372.76|0
1642796510000|2022-01-21 20:21:50|376.05|374.05|376.47|374.47|376.47|374.47|375.83|373.83|0
1642796520000|2022-01-21 20:22:00|375.83|373.83|373.9|371.9|375.83|373.83|373.9|371.9|0
1642796530000|2022-01-21 20:22:10|374.33|372.33|374.11|372.11|374.54|372.54|374.11|372.11|0
1642796540000|2022-01-21 20:22:20|374.54|372.54|375.19|373.19|376.26|374.26|374.54|372.54|0
1642796550000|2022-01-21 20:22:30|375.62|373.62|376.47|374.47|376.47|374.47|375.62|373.62|0
1642796560000|2022-01-21 20:22:40|375.83|373.83|377.98|375.98|377.98|375.98|375.83|373.83|0
1642796570000|2022-01-21 20:22:50|378.41|376.41|376.9|374.9|378.62|376.62|376.69|374.69|0
1642796580000|2022-01-21 20:23:00|376.69|374.69|376.9|374.9|377.12|375.12|376.69|374.69|0
1642796590000|2022-01-21 20:23:10|375.62|373.62|375.62|373.62|375.62|373.62|374.97|372.97|0
1642796600000|2022-01-21 20:23:20|374.97|372.97|371.12|369.12|374.97|372.97|371.12|369.12|0
1642796610000|2022-01-21 20:23:30|372.83|370.83|371.12|369.12|372.83|370.83|371.12|369.12|0
1642796620000|2022-01-21 20:23:40|371.55|369.55|373.9|371.9|373.9|371.9|371.33|369.33|0
1642796630000|2022-01-21 20:23:50|374.97|372.97|375.3|373.3|375.3|373.3|374.97|372.97|0
1642796640000|2022-01-21 20:24:00|376.04|374.04|372.61|370.61|376.04|374.04|372.61|370.61|0
1642796650000|2022-01-21 20:24:10|372.19|370.19|374.76|372.76|374.76|372.76|372.19|370.19|0
1642796660000|2022-01-21 20:24:20|375.51|373.51|374.97|372.97|375.61|373.61|374.97|372.97|0
1642796670000|2022-01-21 20:24:30|375.19|373.19|374.97|372.97|375.4|373.4|374.97|372.97|0
1642796680000|2022-01-21 20:24:40|374.76|372.76|374.76|372.76|374.76|372.76|374.54|372.54|0
1642796690000|2022-01-21 20:24:50|374.54|372.54|374.76|372.76|374.97|372.97|374.44|372.44|0
1642796700000|2022-01-21 20:25:00|374.97|372.97|376.47|374.47|376.47|374.47|374.97|372.97|0
1642796710000|2022-01-21 20:25:10|376.04|374.04|374.11|372.11|376.04|374.04|374.11|372.11|0
1642796720000|2022-01-21 20:25:20|374.76|372.76|374.76|372.76|374.76|372.76|374.76|372.76|0
1642796730000|2022-01-21 20:25:30|376.47|374.47|377.12|375.12|377.12|375.12|376.47|374.47|0
1642796740000|2022-01-21 20:25:40|376.47|374.47|377.55|375.55|377.55|375.55|376.47|374.47|0
1642796750000|2022-01-21 20:25:50|377.76|375.76|378.19|376.19|378.41|376.41|377.76|375.76|0
1642796760000|2022-01-21 20:26:00|377.33|375.33|376.47|374.47|377.33|375.33|376.04|374.04|0
1642796770000|2022-01-21 20:26:10|376.26|374.26|375.83|373.83|376.47|374.47|375.83|373.83|0
1642796780000|2022-01-21 20:26:20|377.12|375.12|377.76|375.76|377.76|375.76|377.12|375.12|0
1642796790000|2022-01-21 20:26:30|377.44|375.44|377.12|375.12|377.44|375.44|377.01|375.01|0
1642796800000|2022-01-21 20:26:40|377.33|375.33|377.12|375.12|377.33|375.33|376.69|374.69|0
1642796810000|2022-01-21 20:26:50|377.76|375.76|378.62|376.62|378.84|376.84|377.76|375.76|0
1642796820000|2022-01-21 20:27:00|377.76|375.76|377.33|375.33|377.76|375.76|376.69|374.69|0
1642796830000|2022-01-21 20:27:10|376.9|374.9|377.76|375.76|377.76|375.76|376.69|374.69|0
1642796840000|2022-01-21 20:27:20|377.33|375.33|377.55|375.55|377.55|375.55|376.69|374.69|0
1642796850000|2022-01-21 20:27:30|377.12|375.12|378.62|376.62|378.62|376.62|377.12|375.12|0
1642796860000|2022-01-21 20:27:40|378.84|376.84|378.84|376.84|378.84|376.84|378.62|376.62|0
1642796870000|2022-01-21 20:27:50|379.27|377.27|380.13|378.13|381.64|379.64|379.27|377.27|0
1642796880000|2022-01-21 20:28:00|379.91|377.91|378.62|376.62|380.13|378.13|378.62|376.62|0
1642796890000|2022-01-21 20:28:10|377.55|375.55|380.03|378.03|380.03|378.03|377.33|375.33|0
1642796900000|2022-01-21 20:28:20|380.46|378.46|380.25|378.25|380.89|378.89|380.25|378.25|0
1642796910000|2022-01-21 20:28:30|381.32|379.32|381.54|379.54|381.75|379.75|381.32|379.32|0
1642796920000|2022-01-21 20:28:40|382.18|380.18|384.33|382.33|384.33|382.33|382.18|380.18|0
1642796930000|2022-01-21 20:28:50|384.77|382.77|384.98|382.98|385.2|383.2|384.77|382.77|0
1642796940000|2022-01-21 20:29:00|384.12|382.12|383.9|381.9|384.33|382.33|383.9|381.9|0
1642796950000|2022-01-21 20:29:10|383.47|381.47|381.54|379.54|383.58|381.58|381.54|379.54|0
1642796960000|2022-01-21 20:29:20|381.75|379.75|380.89|378.89|381.75|379.75|380.89|378.89|0
1642796970000|2022-01-21 20:29:30|381.32|379.32|381.11|379.11|381.32|379.32|380.46|378.46|0
1642796980000|2022-01-21 20:29:40|380.25|378.25|380.46|378.46|380.46|378.46|380.25|378.25|0
1642796990000|2022-01-21 20:29:50|380.68|378.68|380.46|378.46|380.68|378.68|380.03|378.03|0
1642797000000|2022-01-21 20:30:00|381.11|379.11|379.6|377.6|381.53|379.53|379.6|377.6|0
1642797010000|2022-01-21 20:30:10|379.39|377.39|377.89|375.89|379.39|377.39|377.89|375.89|0
1642797020000|2022-01-21 20:30:20|377.67|375.67|378.53|376.53|378.53|376.53|377.67|375.67|0
1642797030000|2022-01-21 20:30:30|379.39|377.39|380.46|378.46|380.46|378.46|379.39|377.39|0
1642797040000|2022-01-21 20:30:40|380.14|378.14|380.03|378.03|380.14|378.14|379.39|377.39|0
1642797050000|2022-01-21 20:30:50|379.82|377.82|379.28|377.28|379.82|377.82|378.74|376.74|0
1642797060000|2022-01-21 20:31:00|377.89|375.89|376.93|374.93|378.31|376.31|376.93|374.93|0
1642797070000|2022-01-21 20:31:10|377.24|375.24|377.46|375.46|377.46|375.46|377.24|375.24|0
1642797080000|2022-01-21 20:31:20|377.03|375.03|377.67|375.67|377.67|375.67|376.6|374.6|0
1642797090000|2022-01-21 20:31:30|376.17|374.17|376.82|374.82|376.82|374.82|376.17|374.17|0
1642797100000|2022-01-21 20:31:40|376.6|374.6|377.03|375.03|377.03|375.03|376.17|374.17|0
1642797110000|2022-01-21 20:31:50|377.24|375.24|377.67|375.67|377.67|375.67|376.71|374.71|0
1642797120000|2022-01-21 20:32:00|378.53|376.53|375.1|373.1|378.53|376.53|375.1|373.1|0
1642797130000|2022-01-21 20:32:10|373.82|371.82|372.97|370.97|373.82|371.82|372.54|370.54|0
1642797140000|2022-01-21 20:32:20|372.76|370.76|373.4|371.4|373.4|371.4|371.69|369.69|0
1642797150000|2022-01-21 20:32:30|372.97|370.97|372.97|370.97|372.97|370.97|372.76|370.76|0
1642797160000|2022-01-21 20:32:40|372.76|370.76|371.69|369.69|372.76|370.76|371.69|369.69|0
1642797170000|2022-01-21 20:32:50|372.97|370.97|373.4|371.4|374.04|372.04|372.97|370.97|0
1642797180000|2022-01-21 20:33:00|374.68|372.68|375.32|373.32|375.75|373.75|374.68|372.68|0
1642797190000|2022-01-21 20:33:10|375.53|373.53|376.39|374.39|376.39|374.39|375.53|373.53|0
1642797200000|2022-01-21 20:33:20|376.6|374.6|379.39|377.39|379.39|377.39|376.6|374.6|0
1642797210000|2022-01-21 20:33:30|378.96|376.96|380.03|378.03|380.03|378.03|378.53|376.53|0
1642797220000|2022-01-21 20:33:40|378.96|376.96|377.88|375.88|378.96|376.96|377.88|375.88|0
1642797230000|2022-01-21 20:33:50|378.31|376.31|377.88|375.88|378.31|376.31|377.88|375.88|0
1642797240000|2022-01-21 20:34:00|377.24|375.24|375.32|373.32|377.24|375.24|375.32|373.32|0
1642797250000|2022-01-21 20:34:10|375.53|373.53|374.68|372.68|376.17|374.17|373.93|371.93|0
1642797260000|2022-01-21 20:34:20|375.53|373.53|373.61|371.61|375.53|373.53|373.61|371.61|0
1642797270000|2022-01-21 20:34:30|374.25|372.25|373.61|371.61|374.25|372.25|372.97|370.97|0
1642797280000|2022-01-21 20:34:40|374.25|372.25|375.32|373.32|375.32|373.32|374.25|372.25|0
1642797290000|2022-01-21 20:34:50|375.53|373.53|376.6|374.6|376.6|374.6|375.53|373.53|0
1642797300000|2022-01-21 20:35:00|376.81|374.81|375.32|373.32|376.81|374.81|375.32|373.32|0
1642797310000|2022-01-21 20:35:10|376.39|374.39|376.81|374.81|376.81|374.81|375.96|373.96|0
1642797320000|2022-01-21 20:35:20|374.46|372.46|374.04|372.04|374.46|372.46|372.97|370.97|0
1642797330000|2022-01-21 20:35:30|373.4|371.4|372.12|370.12|373.4|371.4|372.12|370.12|0
1642797340000|2022-01-21 20:35:40|373.18|371.18|373.4|371.4|373.4|371.4|373.18|371.18|0
1642797350000|2022-01-21 20:35:50|374.04|372.04|372.97|370.97|374.04|372.04|372.97|370.97|0
1642797360000|2022-01-21 20:36:00|371.9|369.9|371.69|369.69|372.54|370.54|370.41|368.41|0
1642797370000|2022-01-21 20:36:10|372.97|370.97|375.32|373.32|375.32|373.32|372.97|370.97|0
1642797380000|2022-01-21 20:36:20|375.1|373.1|375.1|373.1|375.53|373.53|375.1|373.1|0
1642797390000|2022-01-21 20:36:30|375.32|373.32|375.53|373.53|375.53|373.53|374.68|372.68|0
1642797400000|2022-01-21 20:36:40|375.32|373.32|377.03|375.03|377.03|375.03|375.32|373.32|0
1642797410000|2022-01-21 20:36:50|376.81|374.81|375.32|373.32|377.24|375.24|375.32|373.32|0
1642797420000|2022-01-21 20:37:00|375.74|373.74|375.1|373.1|375.96|373.96|375.1|373.1|0
1642797430000|2022-01-21 20:37:10|375.53|373.53|375.47|373.47|375.53|373.53|374.68|372.68|0
1642797440000|2022-01-21 20:37:20|376.53|374.53|376.11|374.11|377.6|375.6|375.89|373.89|0
1642797450000|2022-01-21 20:37:30|376.74|374.74|375.47|373.47|376.74|374.74|375.47|373.47|0
1642797460000|2022-01-21 20:37:40|376.11|374.11|376.53|374.53|376.96|374.96|376.11|374.11|0
1642797470000|2022-01-21 20:37:50|376.64|374.64|377.17|375.17|377.17|375.17|376.64|374.64|0
1642797480000|2022-01-21 20:38:00|375.89|373.89|373.77|371.77|375.89|373.89|373.77|371.77|0
1642797490000|2022-01-21 20:38:10|373.98|371.98|374.4|372.4|374.83|372.83|373.98|371.98|0
1642797500000|2022-01-21 20:38:20|373.77|371.77|373.34|371.34|374.09|372.09|373.34|371.34|0
1642797510000|2022-01-21 20:38:30|375.04|373.04|376.11|374.11|376.11|374.11|375.04|373.04|0
1642797520000|2022-01-21 20:38:40|375.89|373.89|375.89|373.89|375.89|373.89|375.04|373.04|0
1642797530000|2022-01-21 20:38:50|375.68|373.68|376.11|374.11|376.11|374.11|375.68|373.68|0
1642797540000|2022-01-21 20:39:00|374.19|372.19|373.98|371.98|374.62|372.62|373.98|371.98|0
1642797550000|2022-01-21 20:39:10|372.7|370.7|373.34|371.34|373.34|371.34|372.49|370.49|0
1642797560000|2022-01-21 20:39:20|373.77|371.77|371.43|369.43|373.77|371.77|371.43|369.43|0
1642797570000|2022-01-21 20:39:30|372.07|370.07|372.28|370.28|372.28|370.28|371.85|369.85|0
1642797580000|2022-01-21 20:39:40|371.22|369.22|371.43|369.43|371.43|369.43|371.22|369.22|0
1642797590000|2022-01-21 20:39:50|371.01|369.01|370.58|368.58|371.01|369.01|370.37|368.37|0
1642797600000|2022-01-21 20:40:00|371.01|369.01|368.47|366.47|371.01|369.01|368.47|366.47|0
1642797610000|2022-01-21 20:40:10|368.26|366.26|366.78|364.78|368.47|366.47|366.78|364.78|0
1642797620000|2022-01-21 20:40:20|367.2|365.2|365.3|363.3|367.2|365.2|365.3|363.3|0
1642797630000|2022-01-21 20:40:30|364.88|362.88|364.88|362.88|364.88|362.88|364.25|362.25|0
1642797640000|2022-01-21 20:40:40|364.46|362.46|362.78|360.78|364.46|362.46|362.78|360.78|0
1642797650000|2022-01-21 20:40:50|361.73|359.73|361.31|359.31|361.73|359.73|360.47|358.47|0
1642797660000|2022-01-21 20:41:00|361.1|359.1|361.94|359.94|361.94|359.94|360.89|358.89|0
1642797670000|2022-01-21 20:41:10|364.25|362.25|364.25|362.25|365.3|363.3|364.25|362.25|0
1642797680000|2022-01-21 20:41:20|364.88|362.88|362.78|360.78|365.51|363.51|362.78|360.78|0
1642797690000|2022-01-21 20:41:30|361.94|359.94|363.52|361.52|363.52|361.52|361.94|359.94|0
1642797700000|2022-01-21 20:41:40|363.83|361.83|363.83|361.83|363.83|361.83|362.99|360.99|0
1642797710000|2022-01-21 20:41:50|363.62|361.62|363.62|361.62|363.62|361.62|362.15|360.15|0
1642797720000|2022-01-21 20:42:00|361.94|359.94|362.15|360.15|362.57|360.57|361.94|359.94|0
1642797730000|2022-01-21 20:42:10|362.99|360.99|363.41|361.41|363.41|361.41|362.99|360.99|0
1642797740000|2022-01-21 20:42:20|363.62|361.62|362.99|360.99|363.62|361.62|362.57|360.57|0
1642797750000|2022-01-21 20:42:30|363.2|361.2|362.15|360.15|363.2|361.2|362.15|360.15|0
1642797760000|2022-01-21 20:42:40|361.73|359.73|361.31|359.31|361.94|359.94|361.31|359.31|0
1642797770000|2022-01-21 20:42:50|360.68|358.68|359.95|357.95|361.52|359.52|359.95|357.95|0
1642797780000|2022-01-21 20:43:00|360.47|358.47|360.27|358.27|360.47|358.47|359.43|357.43|0
1642797790000|2022-01-21 20:43:10|360.06|358.06|360.06|358.06|360.27|358.27|359.96|357.96|0
1642797800000|2022-01-21 20:43:20|360.49|358.49|359.22|357.22|360.49|358.49|359.22|357.22|0
1642797810000|2022-01-21 20:43:30|358.8|356.8|358.16|356.16|358.8|356.8|357.95|355.95|0
1642797820000|2022-01-21 20:43:40|357.74|355.74|358.38|356.38|358.38|356.38|357.74|355.74|0
1642797830000|2022-01-21 20:43:50|358.59|356.59|360.27|358.27|360.27|358.27|358.59|356.59|0
1642797840000|2022-01-21 20:44:00|359.64|357.64|361.54|359.54|361.54|359.54|359.64|357.64|0
1642797850000|2022-01-21 20:44:10|361.97|359.97|361.33|359.33|361.97|359.97|361.12|359.12|0
1642797860000|2022-01-21 20:44:20|360.91|358.91|364.08|362.08|364.08|362.08|360.91|358.91|0
1642797870000|2022-01-21 20:44:30|364.72|362.72|364.93|362.93|365.57|363.57|364.72|362.72|0
1642797880000|2022-01-21 20:44:40|365.15|363.15|365.99|363.99|365.99|363.99|364.93|362.93|0
1642797890000|2022-01-21 20:44:50|367.27|365.27|367.27|365.27|367.7|365.7|367.06|365.06|0
1642797900000|2022-01-21 20:45:00|367.7|365.7|369.83|367.83|369.83|367.83|366.21|364.21|0
1642797910000|2022-01-21 20:45:10|369.19|367.19|367.91|365.91|369.19|367.19|367.91|365.91|0
1642797920000|2022-01-21 20:45:20|367.48|365.48|367.59|365.59|367.91|365.91|367.27|365.27|0
1642797930000|2022-01-21 20:45:30|368.12|366.12|368.97|366.97|368.97|366.97|367.91|365.91|0
1642797940000|2022-01-21 20:45:40|369.83|367.83|371.32|369.32|371.32|369.32|369.83|367.83|0
1642797950000|2022-01-21 20:45:50|372.18|370.18|370.25|368.25|372.18|370.18|370.25|368.25|0
1642797960000|2022-01-21 20:46:00|370.04|368.04|370.25|368.25|371.11|369.11|370.04|368.04|0
1642797970000|2022-01-21 20:46:10|368.55|366.55|369.19|367.19|369.19|367.19|367.7|365.7|0
1642797980000|2022-01-21 20:46:20|370.04|368.04|370.68|368.68|370.68|368.68|369.83|367.83|0
1642797990000|2022-01-21 20:46:30|370.04|368.04|370.47|368.47|370.89|368.89|369.83|367.83|0
1642798000000|2022-01-21 20:46:40|370.25|368.25|370.47|368.47|371.11|369.11|370.04|368.04|0
1642798010000|2022-01-21 20:46:50|370.68|368.68|371.32|369.32|371.32|369.32|370.68|368.68|0
1642798020000|2022-01-21 20:47:00|370.86|368.86|369.37|367.37|370.86|368.86|369.37|367.37|0
1642798030000|2022-01-21 20:47:10|368.31|366.31|368.31|366.31|368.31|366.31|367.57|365.57|0
1642798040000|2022-01-21 20:47:20|369.8|367.8|370.01|368.01|370.01|368.01|369.48|367.48|0
1642798050000|2022-01-21 20:47:30|370.65|368.65|367.88|365.88|370.65|368.65|367.88|365.88|0
1642798060000|2022-01-21 20:47:40|366.82|364.82|368.1|366.1|368.1|366.1|366.82|364.82|0
1642798070000|2022-01-21 20:47:50|368.95|366.95|369.16|367.16|369.16|367.16|368.42|366.42|0
1642798080000|2022-01-21 20:48:00|368.52|366.52|366.82|364.82|368.52|366.52|366.82|364.82|0
1642798090000|2022-01-21 20:48:10|367.67|365.67|365.66|363.66|367.67|365.67|365.55|363.55|0
1642798100000|2022-01-21 20:48:20|365.34|363.34|363.64|361.64|365.34|363.34|363.64|361.64|0
1642798110000|2022-01-21 20:48:30|364.7|362.7|364.7|362.7|364.91|362.91|363.64|361.64|0
1642798120000|2022-01-21 20:48:40|365.12|363.12|363.85|361.85|365.12|363.12|363.85|361.85|0
1642798130000|2022-01-21 20:48:50|365.34|363.34|366.4|364.4|366.4|364.4|365.34|363.34|0
1642798140000|2022-01-21 20:49:00|366.61|364.61|365.12|363.12|366.61|364.61|365.12|363.12|0
1642798150000|2022-01-21 20:49:10|364.49|362.49|366.18|364.18|366.18|364.18|364.49|362.49|0
1642798160000|2022-01-21 20:49:20|367.03|365.03|368.52|366.52|368.52|366.52|367.03|365.03|0
1642798170000|2022-01-21 20:49:30|367.99|365.99|368.31|366.31|368.52|366.52|367.67|365.67|0
1642798180000|2022-01-21 20:49:40|367.46|365.46|366.93|364.93|368.09|366.09|366.93|364.93|0
1642798190000|2022-01-21 20:49:50|367.57|365.57|365.97|363.97|368.09|366.09|365.97|363.97|0
1642798200000|2022-01-21 20:50:00|366.61|364.61|374.71|372.71|374.71|372.71|366.61|364.61|0
1642798210000|2022-01-21 20:50:10|373.85|371.85|375.56|373.56|375.56|373.56|373.85|371.85|0
1642798220000|2022-01-21 20:50:20|376.32|374.32|376.63|374.63|376.63|374.63|376.32|374.32|0
1642798230000|2022-01-21 20:50:30|377.06|375.06|375.35|373.35|377.06|375.06|375.35|373.35|0
1642798240000|2022-01-21 20:50:40|375.56|373.56|374.28|372.28|375.56|373.56|374.28|372.28|0
1642798250000|2022-01-21 20:50:50|373.21|371.21|373.64|371.64|373.64|371.64|372.99|370.99|0
1642798260000|2022-01-21 20:51:00|373.85|371.85|374.71|372.71|375.13|373.13|373.85|371.85|0
1642798270000|2022-01-21 20:51:10|374.7|372.7|374.28|372.28|374.7|372.7|373.42|371.42|0
1642798280000|2022-01-21 20:51:20|372.99|370.99|367.67|365.67|372.99|370.99|367.67|365.67|0
1642798290000|2022-01-21 20:51:30|367.57|365.57|369.16|367.16|369.16|367.16|367.57|365.57|0
1642798300000|2022-01-21 20:51:40|369.05|367.05|371.71|369.71|371.71|369.71|369.05|367.05|0
1642798310000|2022-01-21 20:51:50|372.14|370.14|374.7|372.7|374.7|372.7|371.93|369.93|0
1642798320000|2022-01-21 20:52:00|374.28|372.28|374.06|372.06|374.6|372.6|374.06|372.06|0
1642798330000|2022-01-21 20:52:10|373.64|371.64|374.49|372.49|375.56|373.56|373.64|371.64|0
1642798340000|2022-01-21 20:52:20|374.92|372.92|375.35|373.35|375.56|373.56|374.92|372.92|0
1642798350000|2022-01-21 20:52:30|375.77|373.77|376.63|374.63|376.63|374.63|375.77|373.77|0
1642798360000|2022-01-21 20:52:40|377.17|375.17|377.49|375.49|377.49|375.49|377.17|375.17|0
1642798370000|2022-01-21 20:52:50|377.7|375.7|377.92|375.92|378.46|376.46|377.7|375.7|0
1642798380000|2022-01-21 20:53:00|377.49|375.49|377.06|375.06|377.49|375.49|376.63|374.63|0
1642798390000|2022-01-21 20:53:10|376.63|374.63|377.06|375.06|377.06|375.06|376.63|374.63|0
1642798400000|2022-01-21 20:53:20|376.85|374.85|376.42|374.42|376.85|374.85|376.42|374.42|0
1642798410000|2022-01-21 20:53:30|376.63|374.63|376.85|374.85|376.85|374.85|376.63|374.63|0
1642798420000|2022-01-21 20:53:40|377.28|375.28|377.7|375.7|377.7|375.7|377.06|375.06|0
1642798430000|2022-01-21 20:53:50|377.06|375.06|377.49|375.49|377.49|375.49|377.06|375.06|0
1642798440000|2022-01-21 20:54:00|377.7|375.7|378.13|376.13|378.13|376.13|377.49|375.49|0
1642798450000|2022-01-21 20:54:10|378.56|376.56|379.21|377.21|379.21|377.21|378.56|376.56|0
1642798460000|2022-01-21 20:54:20|378.56|376.56|378.13|376.13|378.56|376.56|378.13|376.13|0
1642798470000|2022-01-21 20:54:30|379.42|377.42|379.64|377.64|379.64|377.64|379.21|377.21|0
1642798480000|2022-01-21 20:54:40|379.85|377.85|381.57|379.57|381.57|379.57|379.85|377.85|0
1642798490000|2022-01-21 20:54:50|382.01|380.01|381.14|379.14|382.01|380.01|381.14|379.14|0
1642798500000|2022-01-21 20:55:00|379.42|377.42|379.42|377.42|379.42|377.42|379.42|377.42|0
1642798510000|2022-01-21 20:55:10|379.21|377.21|377.7|375.7|380.71|378.71|377.7|375.7|0
1642798520000|2022-01-21 20:55:20|377.49|375.49|378.35|376.35|378.35|376.35|377.49|375.49|0
1642798530000|2022-01-21 20:55:30|378.78|376.78|377.7|375.7|378.99|376.99|377.7|375.7|0
1642798540000|2022-01-21 20:55:40|377.49|375.49|376.63|374.63|377.49|375.49|376.63|374.63|0
1642798550000|2022-01-21 20:55:50|376.85|374.85|377.7|375.7|378.56|376.56|376.85|374.85|0
1642798560000|2022-01-21 20:56:00|378.13|376.13|379.21|377.21|379.21|377.21|378.13|376.13|0
1642798570000|2022-01-21 20:56:10|379.85|377.85|381.14|379.14|381.14|379.14|379.85|377.85|0
1642798580000|2022-01-21 20:56:20|381.79|379.79|382|380|382|380|381.79|379.79|0
1642798590000|2022-01-21 20:56:30|381.79|379.79|382.22|380.22|382.22|380.22|381.79|379.79|0
1642798600000|2022-01-21 20:56:40|382|380|382.22|380.22|382.22|380.22|381.79|379.79|0
1642798610000|2022-01-21 20:56:50|382.44|380.44|383.08|381.08|383.08|381.08|382.44|380.44|0
1642798620000|2022-01-21 20:57:00|382.44|380.44|379.64|377.64|382.44|380.44|379.64|377.64|0
1642798630000|2022-01-21 20:57:10|377.92|375.92|376.63|374.63|377.92|375.92|376.63|374.63|0
1642798640000|2022-01-21 20:57:20|375.56|373.56|374.39|372.39|375.56|373.56|374.39|372.39|0
1642798650000|2022-01-21 20:57:30|374.27|372.27|373.63|371.63|374.27|372.27|373.63|371.63|0
1642798660000|2022-01-21 20:57:40|373.42|371.42|374.49|372.49|374.92|372.92|373.42|371.42|0
1642798670000|2022-01-21 20:57:50|374.06|372.06|374.27|372.27|374.27|372.27|374.06|372.06|0
1642798680000|2022-01-21 20:58:00|374.49|372.49|372.78|370.78|374.49|372.49|372.78|370.78|0
1642798690000|2022-01-21 20:58:10|373.42|371.42|371.71|369.71|373.42|371.42|371.71|369.71|0
1642798700000|2022-01-21 20:58:20|372.35|370.35|373.2|371.2|373.2|371.2|372.35|370.35|0
1642798710000|2022-01-21 20:58:30|372.56|370.56|372.25|370.25|372.56|370.56|372.25|370.25|0
1642798720000|2022-01-21 20:58:40|372.56|370.56|371.07|369.07|372.56|370.56|371.07|369.07|0
1642798730000|2022-01-21 20:58:50|370.86|368.86|370.22|368.22|370.86|368.86|370.22|368.22|0
1642798740000|2022-01-21 20:59:00|370.86|368.86|372.14|370.14|372.56|370.56|370.86|368.86|0
1642798750000|2022-01-21 20:59:10|372.78|370.78|374.49|372.49|374.49|372.49|372.78|370.78|0
1642798760000|2022-01-21 20:59:20|374.92|372.92|376.63|374.63|376.84|374.84|374.92|372.92|0
1642798770000|2022-01-21 20:59:30|377.92|375.92|378.99|376.99|378.99|376.99|377.92|375.92|0
1642798780000|2022-01-21 20:59:40|379.32|377.32|380.28|378.28|380.5|378.5|379.32|377.32|0
1642798790000|2022-01-21 20:59:50|380.61|378.61|382.43|380.43|382.43|380.43|380.61|378.61|0
1642798800000|2022-01-21 21:00:00|383.08|381.08|383.08|381.08|383.08|381.08|383.08|381.08|0
1642798810000|2022-01-21 21:00:10|380.28|378.28|381.14|379.14|381.57|379.57|379.85|377.85|0
1642798820000|2022-01-21 21:00:20|381.79|379.79|380.93|378.93|381.79|379.79|380.71|378.71|0
1642798830000|2022-01-21 21:00:30|380.71|378.71|382.87|380.87|382.87|380.87|380.71|378.71|0
1642798840000|2022-01-21 21:00:40|382.22|380.22|385.02|383.02|385.24|383.24|382.22|380.22|0
1642798850000|2022-01-21 21:00:50|383.51|381.51|384.59|382.59|384.81|382.81|383.51|381.51|0
1642798860000|2022-01-21 21:01:00|385.24|383.24|384.16|382.16|386.11|384.11|384.16|382.16|0
1642798870000|2022-01-21 21:01:10|385.24|383.24|384.16|382.16|385.46|383.46|384.16|382.16|0
1642798880000|2022-01-21 21:01:20|383.84|381.84|383.08|381.08|383.84|381.84|383.08|381.08|0
1642798890000|2022-01-21 21:01:30|382.65|380.65|382.65|380.65|382.87|380.87|382.43|380.43|0
1642798900000|2022-01-21 21:01:40|382.87|380.87|382.76|380.76|382.87|380.87|382.55|380.55|0
1642798910000|2022-01-21 21:01:50|382.87|380.87|383.73|381.73|383.73|381.73|382.22|380.22|0
1642798920000|2022-01-21 21:02:00|382.86|380.86|382.76|380.76|383.94|381.94|382.76|380.76|0
1642798930000|2022-01-21 21:02:10|383.3|381.3|383.73|381.73|383.84|381.84|383.3|381.3|0
1642798940000|2022-01-21 21:02:20|382.86|380.86|383.73|381.73|383.94|381.94|382.86|380.86|0
1642798950000|2022-01-21 21:02:30|384.38|382.38|383.51|381.51|384.38|382.38|383.51|381.51|0
1642798960000|2022-01-21 21:02:40|383.3|381.3|383.08|381.08|383.3|381.3|383.08|381.08|0
1642798970000|2022-01-21 21:02:50|382.65|380.65|382.65|380.65|383.3|381.3|382.43|380.43|0
1642798980000|2022-01-21 21:03:00|383.94|381.94|384.38|382.38|385.14|383.14|383.94|381.94|0
1642798990000|2022-01-21 21:03:10|385.67|383.67|383.3|381.3|385.89|383.89|383.3|381.3|0
1642799000000|2022-01-21 21:03:20|382.86|380.86|383.94|381.94|384.16|382.16|382.86|380.86|0
1642799010000|2022-01-21 21:03:30|383.51|381.51|384.59|382.59|384.59|382.59|383.51|381.51|0
1642799020000|2022-01-21 21:03:40|384.38|382.38|383.94|381.94|384.38|382.38|383.94|381.94|0
1642799030000|2022-01-21 21:03:50|384.16|382.16|384.38|382.38|384.59|382.59|384.16|382.16|0
1642799040000|2022-01-21 21:04:00|383.94|381.94|383.73|381.73|383.94|381.94|383.73|381.73|0
1642799050000|2022-01-21 21:04:10|383.3|381.3|382.65|380.65|383.3|381.3|382.65|380.65|0
1642799060000|2022-01-21 21:04:20|382.54|380.54|382.43|380.43|382.86|380.86|382.43|380.43|0
1642799070000|2022-01-21 21:04:30|382.22|380.22|382.43|380.43|382.65|380.65|382.22|380.22|0
1642799080000|2022-01-21 21:04:40|382.11|380.11|382.22|380.22|382.43|380.43|382|380|0
1642799090000|2022-01-21 21:04:50|382.43|380.43|382.22|380.22|382.65|380.65|382.22|380.22|0
1642799100000|2022-01-21 21:05:00|382|380|382.65|380.65|383.08|381.08|382|380|0
1642799110000|2022-01-21 21:05:10|382.22|380.22|382.43|380.43|382.43|380.43|382.22|380.22|0
1642799120000|2022-01-21 21:05:20|382.86|380.86|383.08|381.08|383.3|381.3|382.86|380.86|0
1642799130000|2022-01-21 21:05:30|382.43|380.43|383.08|381.08|383.3|381.3|382.43|380.43|0
1642799140000|2022-01-21 21:05:40|382.22|380.22|382|380|382.43|380.43|382|380|0
1642799150000|2022-01-21 21:05:50|382.22|380.22|383.08|381.08|383.08|381.08|382.22|380.22|0
1642799160000|2022-01-21 21:06:00|382.43|380.43|382.76|380.76|382.86|380.86|382.43|380.43|0
1642799170000|2022-01-21 21:06:10|380.71|378.71|380.92|378.92|381.57|379.57|380.71|378.71|0
1642799180000|2022-01-21 21:06:20|381.14|379.14|381.79|379.79|381.79|379.79|381.14|379.14|0
1642799190000|2022-01-21 21:06:30|382|380|382|380|382|380|381.79|379.79|0
1642799200000|2022-01-21 21:06:40|382.22|380.22|382.43|380.43|382.65|380.65|382.22|380.22|0
1642799210000|2022-01-21 21:06:50|382.65|380.65|382.65|380.65|382.86|380.86|382.65|380.65|0
1642799220000|2022-01-21 21:07:00|382.22|380.22|382.54|380.54|382.54|380.54|382.22|380.22|0
1642799230000|2022-01-21 21:07:10|382.65|380.65|383.29|381.29|383.29|381.29|382.65|380.65|0
1642799240000|2022-01-21 21:07:20|382.65|380.65|382.65|380.65|383.08|381.08|382.65|380.65|0
1642799250000|2022-01-21 21:07:30|382.86|380.86|382.65|380.65|382.86|380.86|382.65|380.65|0
1642799270000|2022-01-21 21:07:50|382.76|380.76|382.86|380.86|382.86|380.86|382.65|380.65|0
1642799280000|2022-01-21 21:08:00|382.65|380.65|382.86|380.86|382.97|380.97|382.65|380.65|0
1642799290000|2022-01-21 21:08:10|383.08|381.08|383.73|381.73|383.73|381.73|383.08|381.08|0
1642799300000|2022-01-21 21:08:20|383.51|381.51|383.51|381.51|383.51|381.51|383.51|381.51|0
1642799310000|2022-01-21 21:08:30|383.73|381.73|383.73|381.73|383.73|381.73|383.29|381.29|0
1642799320000|2022-01-21 21:08:40|383.94|381.94|385.24|383.24|385.24|383.24|383.94|381.94|0
1642799330000|2022-01-21 21:08:50|385.02|383.02|384.81|382.81|385.02|383.02|384.81|382.81|0
1642799340000|2022-01-21 21:09:00|385.02|383.02|385.02|383.02|385.02|383.02|384.81|382.81|0
1642799350000|2022-01-21 21:09:10|385.24|383.24|385.67|383.67|385.67|383.67|385.24|383.24|0
1642799360000|2022-01-21 21:09:20|386.1|384.1|386.32|384.32|386.32|384.32|385.89|383.89|0
1642799370000|2022-01-21 21:09:30|386.1|384.1|385.89|383.89|386.1|384.1|385.89|383.89|0
1642799380000|2022-01-21 21:09:40|386.1|384.1|386.75|384.75|386.75|384.75|386.1|384.1|0
1642799390000|2022-01-21 21:09:50|386.54|384.54|386.32|384.32|386.54|384.54|386.32|384.32|0
1642799400000|2022-01-21 21:10:00|385.89|383.89|386.75|384.75|386.75|384.75|385.89|383.89|0
1642799410000|2022-01-21 21:10:10|386.32|384.32|386.1|384.1|386.75|384.75|386.1|384.1|0
1642799420000|2022-01-21 21:10:20|386.32|384.32|386.97|384.97|386.97|384.97|386.32|384.32|0
1642799430000|2022-01-21 21:10:30|387.18|385.18|387.83|385.83|387.83|385.83|387.18|385.18|0
1642799440000|2022-01-21 21:10:40|387.4|385.4|386.75|384.75|387.4|385.4|386.53|384.53|0
1642799450000|2022-01-21 21:10:50|386.43|384.43|387.4|385.4|387.4|385.4|386.43|384.43|0
1642799460000|2022-01-21 21:11:00|386.97|384.97|386.53|384.53|386.97|384.97|386.53|384.53|0
1642799470000|2022-01-21 21:11:10|386.75|384.75|386.97|384.97|387.18|385.18|386.75|384.75|0
1642799480000|2022-01-21 21:11:20|386.75|384.75|386.75|384.75|386.97|384.97|386.75|384.75|0
1642799490000|2022-01-21 21:11:30|386.97|384.97|386.97|384.97|387.18|385.18|386.97|384.97|0
1642799500000|2022-01-21 21:11:40|387.08|385.08|387.4|385.4|387.4|385.4|387.08|385.08|0
1642799510000|2022-01-21 21:11:50|387.62|385.62|387.4|385.4|387.62|385.62|387.4|385.4|0
1642799520000|2022-01-21 21:12:00|387.18|385.18|387.62|385.62|387.83|385.83|387.18|385.18|0
1642799530000|2022-01-21 21:12:10|387.83|385.83|388.05|386.05|388.05|386.05|387.83|385.83|0
1642799540000|2022-01-21 21:12:20|388.27|386.27|388.48|386.48|388.48|386.48|388.27|386.27|0
1642799550000|2022-01-21 21:12:30|388.05|386.05|387.83|385.83|388.05|386.05|387.62|385.62|0
1642799560000|2022-01-21 21:12:40|388.05|386.05|387.83|385.83|388.05|386.05|387.83|385.83|0
1642799570000|2022-01-21 21:12:50|388.05|386.05|387.62|385.62|388.05|386.05|387.4|385.4|0
1642799580000|2022-01-21 21:13:00|387.4|385.4|386.75|384.75|387.4|385.4|386.75|384.75|0
1642799590000|2022-01-21 21:13:10|386.53|384.53|386.53|384.53|386.53|384.53|386.32|384.32|0
1642799600000|2022-01-21 21:13:20|386.32|384.32|386.75|384.75|386.75|384.75|386.32|384.32|0
1642799610000|2022-01-21 21:13:30|386.32|384.32|385.88|383.88|386.32|384.32|385.88|383.88|0
1642799620000|2022-01-21 21:13:40|385.24|383.24|385.02|383.02|385.24|383.24|385.02|383.02|0
1642799630000|2022-01-21 21:13:50|385.24|383.24|385.45|383.45|385.45|383.45|385.02|383.02|0
1642799640000|2022-01-21 21:14:00|385.24|383.24|384.8|382.8|385.24|383.24|384.8|382.8|0
1642799650000|2022-01-21 21:14:10|385.02|383.02|385.02|383.02|385.24|383.24|385.02|383.02|0
1642799660000|2022-01-21 21:14:20|385.35|383.35|384.8|382.8|385.45|383.45|384.8|382.8|0
1642799670000|2022-01-21 21:14:30|384.37|382.37|385.24|383.24|385.24|383.24|384.37|382.37|0
1642799680000|2022-01-21 21:14:40|385.45|383.45|385.45|383.45|385.45|383.45|385.24|383.24|0
1642799690000|2022-01-21 21:14:50|385.67|383.67|385.67|383.67|385.88|383.88|385.24|383.24|0
1643011500000|2022-01-24 08:05:00|359.45|357.45|359.34|357.34|359.56|357.56|359.34|357.34|0
1643011510000|2022-01-24 08:05:10|359.56|357.56|359.98|357.98|359.98|357.98|359.56|357.56|0
1643011520000|2022-01-24 08:05:20|360.1|358.1|359.98|357.98|360.1|358.1|359.77|357.77|0
1643011530000|2022-01-24 08:05:30|360.41|358.41|361.16|359.16|361.27|359.27|360.41|358.41|0
1643011540000|2022-01-24 08:05:40|361.05|359.05|361.91|359.91|361.91|359.91|361.05|359.05|0
1643011550000|2022-01-24 08:05:50|362.34|360.34|362.34|360.34|362.66|360.66|362.34|360.34|0
1643011560000|2022-01-24 08:06:00|362.12|360.12|361.81|359.81|362.12|360.12|361.48|359.48|0
1643011570000|2022-01-24 08:06:10|361.69|359.69|361.38|359.38|361.69|359.69|361.38|359.38|0
1643011580000|2022-01-24 08:06:20|361.59|359.59|361.16|359.16|361.59|359.59|361.16|359.16|0
1643011590000|2022-01-24 08:06:30|361.48|359.48|361.27|359.27|361.48|359.48|361.27|359.27|0
1643011600000|2022-01-24 08:06:40|361.59|359.59|359.88|357.88|361.59|359.59|359.88|357.88|0
1643011610000|2022-01-24 08:06:50|360.09|358.09|360.09|358.09|360.09|358.09|359.98|357.98|0
1643011620000|2022-01-24 08:07:00|360.52|358.52|360.09|358.09|360.52|358.52|359.98|357.98|0
1643011630000|2022-01-24 08:07:10|360.2|358.2|360.2|358.2|360.84|358.84|360.2|358.2|0
1643011640000|2022-01-24 08:07:20|360.74|358.74|360.95|358.95|361.27|359.27|360.74|358.74|0
1643011650000|2022-01-24 08:07:30|361.05|359.05|361.27|359.27|361.48|359.48|361.05|359.05|0
1643011660000|2022-01-24 08:07:40|361.16|359.16|360.41|358.41|361.16|359.16|360.31|358.31|0
1643011670000|2022-01-24 08:07:50|360.31|358.31|359.77|357.77|360.31|358.31|359.77|357.77|0
1643011680000|2022-01-24 08:08:00|360.74|358.74|361.38|359.38|361.48|359.48|360.74|358.74|0
1643011690000|2022-01-24 08:08:10|361.27|359.27|361.05|359.05|361.59|359.59|361.05|359.05|0
1643011700000|2022-01-24 08:08:20|360.62|358.62|360.31|358.31|360.62|358.62|360.2|358.2|0
1643011710000|2022-01-24 08:08:30|360.62|358.62|360.41|358.41|360.62|358.62|360.41|358.41|0
1643011720000|2022-01-24 08:08:40|360.62|358.62|361.16|359.16|361.16|359.16|360.62|358.62|0
1643011730000|2022-01-24 08:08:50|361.38|359.38|361.05|359.05|361.38|359.38|360.95|358.95|0
1643011740000|2022-01-24 08:09:00|360.62|358.62|361.69|359.69|361.69|359.69|360.62|358.62|0
1643011750000|2022-01-24 08:09:10|361.8|359.8|360.84|358.84|361.8|359.8|360.84|358.84|0
1643011760000|2022-01-24 08:09:20|360.52|358.52|359.56|357.56|360.52|358.52|359.56|357.56|0
1643011770000|2022-01-24 08:09:30|359.13|357.13|358.39|356.39|359.13|357.13|358.39|356.39|0
1643011780000|2022-01-24 08:09:40|358.6|356.6|358.91|356.91|358.91|356.91|358.6|356.6|0
1643011790000|2022-01-24 08:09:50|358.7|356.7|358.7|356.7|358.7|356.7|358.49|356.49|0
1643011800000|2022-01-24 08:10:00|358.49|356.49|359.03|357.03|359.03|357.03|358.49|356.49|0
1643011810000|2022-01-24 08:10:10|359.24|357.24|358.7|356.7|359.24|357.24|358.7|356.7|0
1643011820000|2022-01-24 08:10:20|358.57|356.57|358.21|356.21|358.99|356.99|358.21|356.21|0
1643011830000|2022-01-24 08:10:30|357.99|355.99|357.99|355.99|357.99|355.99|357.89|355.89|0
1643011840000|2022-01-24 08:10:40|357.89|355.89|357.78|355.78|357.89|355.89|357.78|355.78|0
1643011850000|2022-01-24 08:10:50|357.89|355.89|357.04|355.04|357.89|355.89|356.93|354.93|0
1643011860000|2022-01-24 08:11:00|357.89|355.89|357.78|355.78|357.99|355.99|357.78|355.78|0
1643011870000|2022-01-24 08:11:10|357.57|355.57|358.85|356.85|358.85|356.85|357.57|355.57|0
1643011880000|2022-01-24 08:11:20|358.42|356.42|358.75|356.75|358.85|356.85|358.42|356.42|0
1643011890000|2022-01-24 08:11:30|358.63|356.63|357.78|355.78|358.63|356.63|357.57|355.57|0
1643011900000|2022-01-24 08:11:40|357.99|355.99|356.92|354.92|357.99|355.99|356.71|354.71|0
1643011910000|2022-01-24 08:11:50|357.14|355.14|357.04|355.04|357.35|355.35|356.92|354.92|0
1643011920000|2022-01-24 08:12:00|357.57|355.57|357.57|355.57|357.57|355.57|357.35|355.35|0
1643011930000|2022-01-24 08:12:10|357.68|355.68|357.14|355.14|357.68|355.68|357.14|355.14|0
1643011940000|2022-01-24 08:12:20|356.5|354.5|356.28|354.28|356.71|354.71|356.07|354.07|0
1643011950000|2022-01-24 08:12:30|356.5|354.5|356.28|354.28|356.5|354.5|356.28|354.28|0
1643011960000|2022-01-24 08:12:40|356.39|354.39|356.39|354.39|356.71|354.71|356.39|354.39|0
1643011970000|2022-01-24 08:12:50|356.71|354.71|356.5|354.5|356.71|354.71|356.5|354.5|0
1643011980000|2022-01-24 08:13:00|356.71|354.71|357.25|355.25|357.25|355.25|356.71|354.71|0
1643011990000|2022-01-24 08:13:10|357.14|355.14|356.92|354.92|357.35|355.35|356.92|354.92|0
1643012000000|2022-01-24 08:13:20|357.14|355.14|356.71|354.71|357.14|355.14|356.71|354.71|0
1643012010000|2022-01-24 08:13:30|356.82|354.82|356.71|354.71|356.82|354.82|356.61|354.61|0
1643012020000|2022-01-24 08:13:40|356.5|354.5|356.5|354.5|356.5|354.5|356.5|354.5|0
1643012030000|2022-01-24 08:13:50|355.86|353.86|355.54|353.54|355.86|353.86|355.54|353.54|0
1643012040000|2022-01-24 08:14:00|355.86|353.86|355.33|353.33|355.86|353.86|355.22|353.22|0
1643012050000|2022-01-24 08:14:10|355.11|353.11|355.22|353.22|355.22|353.22|354.9|352.9|0
1643012060000|2022-01-24 08:14:20|355.43|353.43|355.43|353.43|355.86|353.86|355.43|353.43|0
1643012070000|2022-01-24 08:14:30|355.33|353.33|355.43|353.43|355.43|353.43|355.33|353.33|0
1643012080000|2022-01-24 08:14:40|355.54|353.54|354.79|352.79|355.54|353.54|354.79|352.79|0
1643012090000|2022-01-24 08:14:50|354.58|352.58|354.15|352.15|354.58|352.58|353.51|351.51|0
1643012100000|2022-01-24 08:15:00|355|353|354.79|352.79|355|353|354.79|352.79|0
1643012110000|2022-01-24 08:15:10|354.15|352.15|354.05|352.05|354.15|352.15|353.73|351.73|0
1643012120000|2022-01-24 08:15:20|353.84|351.84|353.3|351.3|353.84|351.84|353.09|351.09|0
1643012130000|2022-01-24 08:15:30|352.87|350.87|352.02|350.02|352.87|350.87|352.02|350.02|0
1643012140000|2022-01-24 08:15:40|352.24|350.24|352.24|350.24|352.45|350.45|352.02|350.02|0
1643012150000|2022-01-24 08:15:50|352.45|350.45|352.24|350.24|352.45|350.45|352.24|350.24|0
1643012160000|2022-01-24 08:16:00|352.87|350.87|352.66|350.66|352.87|350.87|352.56|350.56|0
1643012170000|2022-01-24 08:16:10|352.77|350.77|352.66|350.66|352.77|350.77|352.56|350.56|0
1643012180000|2022-01-24 08:16:20|352.13|350.13|352.13|350.13|352.24|350.24|352.13|350.13|0
1643012190000|2022-01-24 08:16:30|352.02|350.02|351.81|349.81|352.02|350.02|351.6|349.6|0
1643012200000|2022-01-24 08:16:40|352.02|350.02|350.11|348.11|352.35|350.35|350.11|348.11|0
1643012210000|2022-01-24 08:16:50|350.33|348.33|350.54|348.54|350.54|348.54|350.33|348.33|0
1643012220000|2022-01-24 08:17:00|350.22|348.22|350.75|348.75|350.75|348.75|350.22|348.22|0
1643012230000|2022-01-24 08:17:10|350.96|348.96|350.54|348.54|350.96|348.96|350.54|348.54|0
1643012240000|2022-01-24 08:17:20|350.11|348.11|349.8|347.8|350.11|348.11|349.8|347.8|0
1643012250000|2022-01-24 08:17:30|349.9|347.9|350.96|348.96|350.96|348.96|349.9|347.9|0
1643012260000|2022-01-24 08:17:40|351.39|349.39|350.96|348.96|351.71|349.71|350.96|348.96|0
1643012270000|2022-01-24 08:17:50|351.17|349.17|351.6|349.6|351.6|349.6|351.07|349.07|0
1643012280000|2022-01-24 08:18:00|351.17|349.17|350.54|348.54|351.28|349.28|350.54|348.54|0
1643012290000|2022-01-24 08:18:10|350.32|348.32|350.43|348.43|350.54|348.54|350.32|348.32|0
1643012300000|2022-01-24 08:18:20|350.54|348.54|350.54|348.54|350.75|348.75|350.54|348.54|0
1643012310000|2022-01-24 08:18:30|350.65|348.65|350.54|348.54|350.75|348.75|350.54|348.54|0
1643012320000|2022-01-24 08:18:40|350.32|348.32|350.54|348.54|350.54|348.54|350.22|348.22|0
1643012330000|2022-01-24 08:18:50|350.75|348.75|349.9|347.9|350.75|348.75|349.9|347.9|0
1643012340000|2022-01-24 08:19:00|350.32|348.32|350.11|348.11|350.54|348.54|350.11|348.11|0
1643012350000|2022-01-24 08:19:10|350.22|348.22|350.54|348.54|350.54|348.54|350.11|348.11|0
1643012360000|2022-01-24 08:19:20|350.32|348.32|350.32|348.32|350.54|348.54|350.32|348.32|0
1643012370000|2022-01-24 08:19:30|350.54|348.54|350.11|348.11|350.54|348.54|350.11|348.11|0
1643012380000|2022-01-24 08:19:40|350.54|348.54|350.54|348.54|350.65|348.65|350.54|348.54|0
1643012390000|2022-01-24 08:19:50|350.96|348.96|351.6|349.6|351.6|349.6|350.96|348.96|0
1643012400000|2022-01-24 08:20:00|351.81|349.81|351.6|349.6|352.02|350.02|351.6|349.6|0
1643012410000|2022-01-24 08:20:10|351.81|349.81|352.02|350.02|352.02|350.02|351.81|349.81|0
1643012420000|2022-01-24 08:20:20|351.81|349.81|351.17|349.17|351.81|349.81|350.75|348.75|0
1643012430000|2022-01-24 08:20:30|351.07|349.07|350.96|348.96|351.07|349.07|350.96|348.96|0
1643012440000|2022-01-24 08:20:40|351.17|349.17|351.6|349.6|351.6|349.6|351.17|349.17|0
1643012450000|2022-01-24 08:20:50|351.81|349.81|350.75|348.75|351.81|349.81|350.75|348.75|0
1643012460000|2022-01-24 08:21:00|350.54|348.54|349.9|347.9|350.54|348.54|349.9|347.9|0
1643012470000|2022-01-24 08:21:10|350.11|348.11|350.96|348.96|350.96|348.96|350.11|348.11|0
1643012480000|2022-01-24 08:21:20|350.86|348.86|350.54|348.54|350.86|348.86|350.54|348.54|0
1643012490000|2022-01-24 08:21:30|350.32|348.32|350.22|348.22|350.54|348.54|350.22|348.22|0
1643012500000|2022-01-24 08:21:40|350.11|348.11|350.75|348.75|350.75|348.75|350.11|348.11|0
1643012510000|2022-01-24 08:21:50|350.86|348.86|351.38|349.38|351.38|349.38|350.86|348.86|0
1643012520000|2022-01-24 08:22:00|351.6|349.6|351.71|349.71|351.71|349.71|351.28|349.28|0
1643012530000|2022-01-24 08:22:10|351.49|349.49|351.38|349.38|351.49|349.49|350.96|348.96|0
1643012540000|2022-01-24 08:22:20|351.28|349.28|351.49|349.49|351.6|349.6|351.28|349.28|0
1643012550000|2022-01-24 08:22:30|351.6|349.6|351.38|349.38|351.6|349.6|351.17|349.17|0
1643012560000|2022-01-24 08:22:40|351.81|349.81|351.81|349.81|351.81|349.81|351.81|349.81|0
1643012570000|2022-01-24 08:22:50|351.6|349.6|350.96|348.96|351.6|349.6|350.96|348.96|0
1643012580000|2022-01-24 08:23:00|351.17|349.17|351.17|349.17|351.38|349.38|351.17|349.17|0
1643012590000|2022-01-24 08:23:10|350.75|348.75|350.96|348.96|350.96|348.96|350.32|348.32|0
1643012600000|2022-01-24 08:23:20|350.75|348.75|350.53|348.53|350.75|348.75|350.43|348.43|0
1643012610000|2022-01-24 08:23:30|350.32|348.32|350.75|348.75|350.75|348.75|350.32|348.32|0
1643012620000|2022-01-24 08:23:40|350.53|348.53|349.9|347.9|350.53|348.53|349.69|347.69|0
1643012630000|2022-01-24 08:23:50|350.43|348.43|351.6|349.6|351.6|349.6|350.43|348.43|0
1643012640000|2022-01-24 08:24:00|351.38|349.38|351.6|349.6|351.6|349.6|351.38|349.38|0
1643012650000|2022-01-24 08:24:10|351.38|349.38|351.6|349.6|351.6|349.6|351.38|349.38|0
1643012660000|2022-01-24 08:24:20|351.71|349.71|351.6|349.6|352.13|350.13|351.6|349.6|0
1643012670000|2022-01-24 08:24:30|351.81|349.81|351.81|349.81|352.02|350.02|351.81|349.81|0
1643012680000|2022-01-24 08:24:40|352.13|350.13|351.81|349.81|352.23|350.23|351.59|349.59|0
1643012690000|2022-01-24 08:24:50|352.23|350.23|352.02|350.02|352.23|350.23|352.02|350.02|0
1643012700000|2022-01-24 08:25:00|352.23|350.23|352.02|350.02|352.44|350.44|352.02|350.02|0
1643012710000|2022-01-24 08:25:10|352.23|350.23|352.23|350.23|352.23|350.23|352.23|350.23|0
1643012720000|2022-01-24 08:25:20|352.02|350.02|351.81|349.81|352.02|350.02|351.59|349.59|0
1643012730000|2022-01-24 08:25:30|351.59|349.59|351.59|349.59|351.81|349.81|351.59|349.59|0
1643012740000|2022-01-24 08:25:40|351.38|349.38|352.44|350.44|352.44|350.44|351.38|349.38|0
1643012750000|2022-01-24 08:25:50|352.87|350.87|353.08|351.08|353.08|351.08|352.66|350.66|0
1643012760000|2022-01-24 08:26:00|353.29|351.29|352.77|350.77|353.29|351.29|352.77|350.77|0
1643012770000|2022-01-24 08:26:10|352.66|350.66|352.87|350.87|352.87|350.87|352.66|350.66|0
1643012780000|2022-01-24 08:26:20|352.98|350.98|352.87|350.87|352.98|350.98|352.87|350.87|0
1643012790000|2022-01-24 08:26:30|353.08|351.08|352.87|350.87|353.08|351.08|352.87|350.87|0
1643012800000|2022-01-24 08:26:40|353.08|351.08|354.15|352.15|354.15|352.15|352.98|350.98|0
1643012810000|2022-01-24 08:26:50|353.93|351.93|354.15|352.15|354.15|352.15|353.83|351.83|0
1643012820000|2022-01-24 08:27:00|353.93|351.93|354.15|352.15|354.15|352.15|353.93|351.93|0
1643012830000|2022-01-24 08:27:10|354.57|352.57|354.78|352.78|354.78|352.78|354.36|352.36|0
1643012840000|2022-01-24 08:27:20|354.57|352.57|354.78|352.78|354.78|352.78|354.57|352.57|0
1643012850000|2022-01-24 08:27:30|354.57|352.57|353.93|351.93|354.57|352.57|353.93|351.93|0
1643012860000|2022-01-24 08:27:40|354.15|352.15|354.15|352.15|354.15|352.15|354.15|352.15|0
1643012870000|2022-01-24 08:27:50|354.57|352.57|354.57|352.57|354.68|352.68|354.57|352.57|0
1643012880000|2022-01-24 08:28:00|354.15|352.15|354.26|352.26|354.26|352.26|354.04|352.04|0
1643012890000|2022-01-24 08:28:10|354.36|352.36|354.78|352.78|354.78|352.78|354.15|352.15|0
1643012900000|2022-01-24 08:28:20|354.36|352.36|353.93|351.93|354.36|352.36|353.93|351.93|0
1643012910000|2022-01-24 08:28:30|353.51|351.51|353.29|351.29|353.51|351.51|353.19|351.19|0
1643012920000|2022-01-24 08:28:40|352.87|350.87|352.44|350.44|352.98|350.98|352.34|350.34|0
1643012930000|2022-01-24 08:28:50|352.23|350.23|352.44|350.44|352.66|350.66|352.23|350.23|0
1643012940000|2022-01-24 08:29:00|352.66|350.66|353.29|351.29|353.29|351.29|352.66|350.66|0
1643012950000|2022-01-24 08:29:10|353.08|351.08|352.87|350.87|353.08|351.08|352.66|350.66|0
1643012960000|2022-01-24 08:29:20|352.23|350.23|351.81|349.81|352.23|350.23|351.81|349.81|0
1643012970000|2022-01-24 08:29:30|351.38|349.38|351.17|349.17|351.59|349.59|351.17|349.17|0
1643012980000|2022-01-24 08:29:40|350.96|348.96|351.38|349.38|351.38|349.38|350.96|348.96|0
1643012990000|2022-01-24 08:29:50|351.17|349.17|351.8|349.8|351.8|349.8|351.17|349.17|0
1643013000000|2022-01-24 08:30:00|351.17|349.17|352.13|350.13|352.13|350.13|351.17|349.17|0
1643013010000|2022-01-24 08:30:10|352.65|350.65|352.23|350.23|352.65|350.65|352.23|350.23|0
1643013020000|2022-01-24 08:30:20|351.8|349.8|351.38|349.38|351.8|349.8|351.17|349.17|0
1643013030000|2022-01-24 08:30:30|351.8|349.8|351.7|349.7|351.8|349.8|351.49|349.49|0
1643013040000|2022-01-24 08:30:40|351.59|349.59|351.59|349.59|351.59|349.59|351.17|349.17|0
1643013050000|2022-01-24 08:30:50|351.91|349.91|352.02|350.02|352.13|350.13|351.8|349.8|0
1643013060000|2022-01-24 08:31:00|351.8|349.8|352.23|350.23|352.23|350.23|351.8|349.8|0
1643013070000|2022-01-24 08:31:10|351.91|349.91|351.59|349.59|351.91|349.91|351.38|349.38|0
1643013080000|2022-01-24 08:31:20|351.28|349.28|351.17|349.17|351.28|349.28|351.17|349.17|0
1643013090000|2022-01-24 08:31:30|351.49|349.49|351.59|349.59|351.59|349.59|351.38|349.38|0
1643013100000|2022-01-24 08:31:40|351.49|349.49|351.49|349.49|351.7|349.7|351.49|349.49|0
1643013110000|2022-01-24 08:31:50|351.38|349.38|351.59|349.59|351.59|349.59|351.38|349.38|0
1643013120000|2022-01-24 08:32:00|351.38|349.38|351.38|349.38|351.38|349.38|351.38|349.38|0
1643013130000|2022-01-24 08:32:10|350.95|348.95|350.74|348.74|351.07|349.07|350.74|348.74|0
1643013140000|2022-01-24 08:32:20|351.17|349.17|351.17|349.17|351.59|349.59|351.17|349.17|0
1643013150000|2022-01-24 08:32:30|351.38|349.38|351.28|349.28|351.38|349.38|351.17|349.17|0
1643013160000|2022-01-24 08:32:40|350.74|348.74|351.8|349.8|351.8|349.8|350.74|348.74|0
1643013170000|2022-01-24 08:32:50|351.59|349.59|351.8|349.8|351.8|349.8|351.59|349.59|0
1643013180000|2022-01-24 08:33:00|352.02|350.02|352.65|350.65|352.65|350.65|352.02|350.02|0
1643013190000|2022-01-24 08:33:10|352.87|350.87|353.29|351.29|353.29|351.29|352.87|350.87|0
1643013200000|2022-01-24 08:33:20|353.93|351.93|354.14|352.14|354.14|352.14|353.93|351.93|0
1643013210000|2022-01-24 08:33:30|354.36|352.36|354.36|352.36|354.47|352.47|354.36|352.36|0
1643013220000|2022-01-24 08:33:40|354.14|352.14|353.61|351.61|354.14|352.14|353.61|351.61|0
1643013230000|2022-01-24 08:33:50|353.08|351.08|353.72|351.72|353.72|351.72|353.08|351.08|0
1643013240000|2022-01-24 08:34:00|353.4|351.4|353.83|351.83|353.93|351.93|353.4|351.4|0
1643013250000|2022-01-24 08:34:10|354.04|352.04|353.93|351.93|354.04|352.04|353.93|351.93|0
1643013260000|2022-01-24 08:34:20|354.14|352.14|354.36|352.36|354.47|352.47|354.14|352.14|0
1643013270000|2022-01-24 08:34:30|354.57|352.57|354.57|352.57|354.78|352.78|354.57|352.57|0
1643013280000|2022-01-24 08:34:40|354.47|352.47|354.99|352.99|354.99|352.99|354.47|352.47|0
1643013290000|2022-01-24 08:34:50|355.21|353.21|354.99|352.99|355.21|353.21|354.99|352.99|0
1643013300000|2022-01-24 08:35:00|355.11|353.11|354.57|352.57|355.21|353.21|354.57|352.57|0
1643013310000|2022-01-24 08:35:10|354.89|352.89|354.57|352.57|354.89|352.89|354.14|352.14|0
1643013320000|2022-01-24 08:35:20|354.47|352.47|354.57|352.57|354.57|352.57|354.47|352.47|0
1643013330000|2022-01-24 08:35:30|355.21|353.21|354.35|352.35|355.21|353.21|354.35|352.35|0
1643013340000|2022-01-24 08:35:40|354.25|352.25|354.89|352.89|354.89|352.89|354.25|352.25|0
1643013350000|2022-01-24 08:35:50|354.99|352.99|353.93|351.93|354.99|352.99|353.93|351.93|0
1643013360000|2022-01-24 08:36:00|353.83|351.83|354.14|352.14|354.14|352.14|353.83|351.83|0
1643013370000|2022-01-24 08:36:10|354.35|352.35|354.78|352.78|354.78|352.78|354.35|352.35|0
1643013380000|2022-01-24 08:36:20|354.57|352.57|354.57|352.57|354.78|352.78|354.57|352.57|0
1643013390000|2022-01-24 08:36:30|354.78|352.78|354.78|352.78|354.78|352.78|354.78|352.78|0
1643013400000|2022-01-24 08:36:40|354.57|352.57|355.21|353.21|355.21|353.21|354.57|352.57|0
1643013410000|2022-01-24 08:36:50|354.78|352.78|354.57|352.57|354.78|352.78|354.25|352.25|0
1643013420000|2022-01-24 08:37:00|354.99|352.99|355.63|353.63|355.63|353.63|354.99|352.99|0
1643013430000|2022-01-24 08:37:10|355.21|353.21|354.99|352.99|355.32|353.32|354.99|352.99|0
1643013440000|2022-01-24 08:37:20|355.21|353.21|355.42|353.42|355.42|353.42|355.21|353.21|0
1643013450000|2022-01-24 08:37:30|355.63|353.63|355.42|353.42|355.63|353.63|355.42|353.42|0
1643013460000|2022-01-24 08:37:40|355.21|353.21|355.21|353.21|355.42|353.42|355.21|353.21|0
1643013470000|2022-01-24 08:37:50|355.42|353.42|355.42|353.42|355.42|353.42|355.42|353.42|0
1643013480000|2022-01-24 08:38:00|355.21|353.21|355.21|353.21|355.21|353.21|354.78|352.78|0
1643013490000|2022-01-24 08:38:10|355.32|353.32|356.27|354.27|356.27|354.27|355.32|353.32|0
1643013500000|2022-01-24 08:38:20|356.49|354.49|356.49|354.49|356.49|354.49|356.49|354.49|0
1643013510000|2022-01-24 08:38:30|356.6|354.6|356.27|354.27|356.7|354.7|356.27|354.27|0
1643013520000|2022-01-24 08:38:40|356.06|354.06|356.06|354.06|356.06|354.06|355.96|353.96|0
1643013540000|2022-01-24 08:39:00|355.63|353.63|356.17|354.17|356.27|354.27|355.63|353.63|0
1643013550000|2022-01-24 08:39:10|356.06|354.06|355.53|353.53|356.06|354.06|355.53|353.53|0
1643013560000|2022-01-24 08:39:20|355.32|353.32|354.99|352.99|355.32|353.32|354.99|352.99|0
1643013570000|2022-01-24 08:39:30|355.1|353.1|355.1|353.1|355.21|353.21|354.99|352.99|0
1643013580000|2022-01-24 08:39:40|354.57|352.57|354.57|352.57|354.68|352.68|354.35|352.35|0
1643013590000|2022-01-24 08:39:50|354.35|352.35|354.35|352.35|354.35|352.35|354.35|352.35|0
1643013600000|2022-01-24 08:40:00|354.57|352.57|354.46|352.46|354.57|352.57|354.46|352.46|0
1643013610000|2022-01-24 08:40:10|354.35|352.35|353.93|351.93|354.35|352.35|353.71|351.71|0
1643013620000|2022-01-24 08:40:20|353.71|351.71|353.71|351.71|354.14|352.14|353.71|351.71|0
1643013630000|2022-01-24 08:40:30|353.29|351.29|353.4|351.4|353.5|351.5|353.29|351.29|0
1643013640000|2022-01-24 08:40:40|353.5|351.5|354.14|352.14|354.14|352.14|353.5|351.5|0
1643013650000|2022-01-24 08:40:50|353.71|351.71|353.82|351.82|353.93|351.93|353.71|351.71|0
1643013660000|2022-01-24 08:41:00|354.14|352.14|354.78|352.78|354.78|352.78|353.93|351.93|0
1643013670000|2022-01-24 08:41:10|354.99|352.99|355.42|353.42|355.42|353.42|354.99|352.99|0
1643013680000|2022-01-24 08:41:20|355.63|353.63|356.06|354.06|356.06|354.06|355.63|353.63|0
1643013690000|2022-01-24 08:41:30|356.27|354.27|356.06|354.06|356.27|354.27|356.06|354.06|0
1643013700000|2022-01-24 08:41:40|355.84|353.84|356.06|354.06|356.27|354.27|355.84|353.84|0
1643013710000|2022-01-24 08:41:50|356.27|354.27|356.48|354.48|356.48|354.48|356.27|354.27|0
1643013720000|2022-01-24 08:42:00|356.27|354.27|356.48|354.48|356.48|354.48|356.17|354.17|0
1643013730000|2022-01-24 08:42:10|356.6|354.6|356.48|354.48|356.7|354.7|356.48|354.48|0
1643013740000|2022-01-24 08:42:20|356.7|354.7|356.48|354.48|356.7|354.7|356.48|354.48|0
1643013750000|2022-01-24 08:42:30|356.7|354.7|356.7|354.7|356.7|354.7|356.7|354.7|0
1643013760000|2022-01-24 08:42:40|357.34|355.34|357.34|355.34|357.34|355.34|357.12|355.12|0
1643013770000|2022-01-24 08:42:50|357.55|355.55|357.66|355.66|357.66|355.66|357.55|355.55|0
1643013780000|2022-01-24 08:43:00|357.88|355.88|357.77|355.77|357.88|355.88|357.66|355.66|0
1643013790000|2022-01-24 08:43:10|357.34|355.34|357.66|355.66|357.66|355.66|357.34|355.34|0
1643013800000|2022-01-24 08:43:20|357.98|355.98|358.19|356.19|358.19|356.19|357.98|355.98|0
1643013810000|2022-01-24 08:43:30|358.41|356.41|357.88|355.88|358.41|356.41|357.88|355.88|0
1643013820000|2022-01-24 08:43:40|357.98|355.98|358.19|356.19|358.19|356.19|357.98|355.98|0
1643013830000|2022-01-24 08:43:50|357.98|355.98|357.12|355.12|357.98|355.98|357.12|355.12|0
1643013840000|2022-01-24 08:44:00|357.55|355.55|357.55|355.55|357.55|355.55|357.24|355.24|0
1643013850000|2022-01-24 08:44:10|358.09|356.09|357.66|355.66|358.09|356.09|357.55|355.55|0
1643013860000|2022-01-24 08:44:20|357.77|355.77|357.55|355.55|357.77|355.77|357.55|355.55|0
1643013870000|2022-01-24 08:44:30|357.98|355.98|358.19|356.19|358.19|356.19|357.98|355.98|0
1643013880000|2022-01-24 08:44:40|357.98|355.98|358.41|356.41|358.41|356.41|357.88|355.88|0
1643013890000|2022-01-24 08:44:50|358.83|356.83|359.16|357.16|359.16|357.16|358.83|356.83|0
1643013900000|2022-01-24 08:45:00|358.83|356.83|359.26|357.26|359.26|357.26|358.83|356.83|0
1643013910000|2022-01-24 08:45:10|359.48|357.48|359.48|357.48|359.69|357.69|359.26|357.26|0
1643013920000|2022-01-24 08:45:20|359.26|357.26|359.26|357.26|359.48|357.48|359.26|357.26|0
1643013930000|2022-01-24 08:45:30|359.05|357.05|358.41|356.41|359.05|357.05|358.41|356.41|0
1643013940000|2022-01-24 08:45:40|358.19|356.19|357.55|355.55|358.19|356.19|357.55|355.55|0
1643013950000|2022-01-24 08:45:50|357.34|355.34|356.48|354.48|357.34|355.34|356.48|354.48|0
1643013960000|2022-01-24 08:46:00|356.27|354.27|356.91|354.91|356.91|354.91|356.27|354.27|0
1643013970000|2022-01-24 08:46:10|357.66|355.66|358.19|356.19|358.19|356.19|357.66|355.66|0
1643013980000|2022-01-24 08:46:20|357.98|355.98|357.12|355.12|358.19|356.19|357.12|355.12|0
1643013990000|2022-01-24 08:46:30|357.23|355.23|356.48|354.48|357.23|355.23|356.48|354.48|0
1643014000000|2022-01-24 08:46:40|356.7|354.7|356.7|354.7|356.7|354.7|356.48|354.48|0
1643014010000|2022-01-24 08:46:50|356.48|354.48|356.48|354.48|357.02|355.02|356.48|354.48|0
1643014020000|2022-01-24 08:47:00|356.91|354.91|356.7|354.7|356.91|354.91|356.48|354.48|0
1643014030000|2022-01-24 08:47:10|356.38|354.38|356.81|354.81|356.91|354.91|356.38|354.38|0
1643014040000|2022-01-24 08:47:20|356.59|354.59|357.23|355.23|357.23|355.23|356.59|354.59|0
1643014050000|2022-01-24 08:47:30|357.12|355.12|357.12|355.12|357.12|355.12|356.91|354.91|0
1643014060000|2022-01-24 08:47:40|356.91|354.91|356.27|354.27|357.02|355.02|356.27|354.27|0
1643014070000|2022-01-24 08:47:50|356.05|354.05|356.48|354.48|356.48|354.48|356.05|354.05|0
1643014080000|2022-01-24 08:48:00|356.05|354.05|356.48|354.48|356.59|354.59|356.05|354.05|0
1643014090000|2022-01-24 08:48:10|355.84|353.84|355.2|353.2|355.84|353.84|355.2|353.2|0
1643014100000|2022-01-24 08:48:20|354.78|352.78|354.89|352.89|354.99|352.99|354.78|352.78|0
1643014110000|2022-01-24 08:48:30|354.99|352.99|355.2|353.2|355.41|353.41|354.89|352.89|0
1643014120000|2022-01-24 08:48:40|354.99|352.99|354.03|352.03|354.99|352.99|354.03|352.03|0
1643014130000|2022-01-24 08:48:50|353.92|351.92|353.92|351.92|354.03|352.03|353.92|351.92|0
1643014140000|2022-01-24 08:49:00|354.35|352.35|354.77|352.77|354.77|352.77|354.35|352.35|0
1643014150000|2022-01-24 08:49:10|354.89|352.89|355.41|353.41|355.41|353.41|354.77|352.77|0
1643014160000|2022-01-24 08:49:20|355.63|353.63|355.53|353.53|355.63|353.63|355.53|353.53|0
1643014170000|2022-01-24 08:49:30|355.63|353.63|356.05|354.05|356.05|354.05|355.63|353.63|0
1643014180000|2022-01-24 08:49:40|356.27|354.27|356.16|354.16|356.27|354.27|356.16|354.16|0
1643014190000|2022-01-24 08:49:50|356.59|354.59|356.91|354.91|356.91|354.91|356.59|354.59|0
1643014200000|2022-01-24 08:50:00|357.34|355.34|358.19|356.19|358.19|356.19|357.34|355.34|0
1643014210000|2022-01-24 08:50:10|358.3|356.3|358.09|356.09|358.3|356.3|357.98|355.98|0
1643014220000|2022-01-24 08:50:20|357.98|355.98|357.45|355.45|357.98|355.98|357.45|355.45|0
1643014230000|2022-01-24 08:50:30|357.55|355.55|357.12|355.12|357.66|355.66|357.12|355.12|0
1643014240000|2022-01-24 08:50:40|356.91|354.91|357.02|355.02|357.12|355.12|356.91|354.91|0
1643014250000|2022-01-24 08:50:50|357.23|355.23|357.33|355.33|357.33|355.33|357.12|355.12|0
1643014260000|2022-01-24 08:51:00|357.76|355.76|358.3|356.3|358.3|356.3|357.76|355.76|0
1643014270000|2022-01-24 08:51:10|358.4|356.4|358.62|356.62|358.62|356.62|358.19|356.19|0
1643014280000|2022-01-24 08:51:20|358.4|356.4|358.19|356.19|358.62|356.62|358.19|356.19|0
1643014290000|2022-01-24 08:51:30|357.76|355.76|357.55|355.55|357.76|355.76|357.12|355.12|0
1643014300000|2022-01-24 08:51:40|357.76|355.76|357.98|355.98|357.98|355.98|357.76|355.76|0
1643014310000|2022-01-24 08:51:50|357.76|355.76|357.33|355.33|357.98|355.98|357.33|355.33|0
1643014320000|2022-01-24 08:52:00|357.12|355.12|357.33|355.33|357.55|355.55|357.12|355.12|0
1643014330000|2022-01-24 08:52:10|357.12|355.12|357.55|355.55|357.55|355.55|357.12|355.12|0
1643014340000|2022-01-24 08:52:20|357.98|355.98|357.45|355.45|357.98|355.98|357.33|355.33|0
1643014350000|2022-01-24 08:52:30|357.55|355.55|357.55|355.55|357.76|355.76|357.55|355.55|0
1643014360000|2022-01-24 08:52:40|357.33|355.33|357.76|355.76|357.98|355.98|357.33|355.33|0
1643014370000|2022-01-24 08:52:50|357.87|355.87|357.87|355.87|357.98|355.98|357.87|355.87|0
1643014380000|2022-01-24 08:53:00|357.76|355.76|358.19|356.19|358.19|356.19|357.76|355.76|0
1643014390000|2022-01-24 08:53:10|358.4|356.4|358.3|356.3|358.4|356.4|358.3|356.3|0
1643014400000|2022-01-24 08:53:20|358.4|356.4|357.97|355.97|358.4|356.4|357.97|355.97|0
1643014410000|2022-01-24 08:53:30|358.4|356.4|357.97|355.97|358.4|356.4|357.97|355.97|0
1643014420000|2022-01-24 08:53:40|357.76|355.76|357.97|355.97|357.97|355.97|357.76|355.76|0
1643014430000|2022-01-24 08:53:50|358.19|356.19|358.4|356.4|358.4|356.4|358.19|356.19|0
1643014440000|2022-01-24 08:54:00|358.73|356.73|359.47|357.47|359.47|357.47|358.73|356.73|0
1643014450000|2022-01-24 08:54:10|359.9|357.9|360.12|358.12|360.12|358.12|359.9|357.9|0
1643014460000|2022-01-24 08:54:20|360.33|358.33|360.33|358.33|360.33|358.33|360.33|358.33|0
1643014470000|2022-01-24 08:54:30|361.08|359.08|361.51|359.51|361.62|359.62|361.08|359.08|0
1643014480000|2022-01-24 08:54:40|361.4|359.4|361.83|359.83|361.83|359.83|361.4|359.4|0
1643014490000|2022-01-24 08:54:50|362.05|360.05|362.05|360.05|362.26|360.26|362.05|360.05|0
1643014500000|2022-01-24 08:55:00|362.47|360.47|362.26|360.26|362.47|360.47|362.05|360.05|0
1643014510000|2022-01-24 08:55:10|362.59|360.59|362.69|360.69|362.69|360.69|362.37|360.37|0
1643014520000|2022-01-24 08:55:20|362.47|360.47|361.62|359.62|362.47|360.47|361.62|359.62|0
1643014530000|2022-01-24 08:55:30|362.16|360.16|362.16|360.16|362.16|360.16|362.05|360.05|0
1643014540000|2022-01-24 08:55:40|361.83|359.83|362.16|360.16|362.16|360.16|361.83|359.83|0
1643014550000|2022-01-24 08:55:50|362.26|360.26|362.26|360.26|362.47|360.47|362.26|360.26|0
1643014560000|2022-01-24 08:56:00|362.69|360.69|362.69|360.69|362.69|360.69|362.26|360.26|0
1643014570000|2022-01-24 08:56:10|362.47|360.47|362.9|360.9|362.9|360.9|362.26|360.26|0
1643014580000|2022-01-24 08:56:20|363.12|361.12|363.33|361.33|363.76|361.76|363.12|361.12|0
1643014590000|2022-01-24 08:56:30|363.55|361.55|363.55|361.55|363.55|361.55|363.33|361.33|0
1643014600000|2022-01-24 08:56:40|363.98|361.98|363.98|361.98|364.19|362.19|363.45|361.45|0
1643014610000|2022-01-24 08:56:50|364.19|362.19|363.76|361.76|364.19|362.19|363.55|361.55|0
1643014620000|2022-01-24 08:57:00|363.98|361.98|364.19|362.19|364.19|362.19|363.98|361.98|0
1643014630000|2022-01-24 08:57:10|363.98|361.98|364.84|362.84|364.84|362.84|363.98|361.98|0
1643014640000|2022-01-24 08:57:20|364.41|362.41|364.09|362.09|364.41|362.41|363.98|361.98|0
1643014650000|2022-01-24 08:57:30|364.19|362.19|365.06|363.06|365.06|363.06|364.19|362.19|0
1643014660000|2022-01-24 08:57:40|365.27|363.27|366.13|364.13|366.13|364.13|364.84|362.84|0
1643014670000|2022-01-24 08:57:50|365.7|363.7|365.92|363.92|365.92|363.92|365.7|363.7|0
1643014680000|2022-01-24 08:58:00|366.35|364.35|366.88|364.88|367.31|365.31|366.35|364.35|0
1643014690000|2022-01-24 08:58:10|366.66|364.66|366.66|364.66|366.88|364.88|366.66|364.66|0
1643014700000|2022-01-24 08:58:20|366.45|364.45|366.02|364.02|366.66|364.66|366.02|364.02|0
1643014710000|2022-01-24 08:58:30|366.23|364.23|366.13|364.13|366.23|364.23|366.02|364.02|0
1643014720000|2022-01-24 08:58:40|366.23|364.23|365.89|363.89|366.23|364.23|365.78|363.78|0
1643014730000|2022-01-24 08:58:50|365.78|363.78|365.24|363.24|365.78|363.78|365.24|363.24|0
1643014740000|2022-01-24 08:59:00|364.81|362.81|365.14|363.14|365.67|363.67|364.81|362.81|0
1643014750000|2022-01-24 08:59:10|364.81|362.81|365.03|363.03|365.03|363.03|364.6|362.6|0
1643014760000|2022-01-24 08:59:20|364.81|362.81|364.81|362.81|364.81|362.81|364.6|362.6|0
1643014770000|2022-01-24 08:59:30|364.6|362.6|364.81|362.81|364.81|362.81|364.6|362.6|0
1643014780000|2022-01-24 08:59:40|364.6|362.6|366.1|364.1|366.1|364.1|364.6|362.6|0
1643014790000|2022-01-24 08:59:50|366|364|366.1|364.1|366.1|364.1|366|364|0
1643014800000|2022-01-24 09:00:00|366.43|364.43|366.32|364.32|366.53|364.53|366.32|364.32|0
1643014810000|2022-01-24 09:00:10|366.75|364.75|365.89|363.89|366.75|364.75|365.89|363.89|0
1643014820000|2022-01-24 09:00:20|366.1|364.1|365.02|363.02|366.1|364.1|365.02|363.02|0
1643014830000|2022-01-24 09:00:30|365.24|363.24|365.67|363.67|365.89|363.89|365.24|363.24|0
1643014840000|2022-01-24 09:00:40|365.89|363.89|364.71|362.71|365.89|363.89|364.71|362.71|0
1643014850000|2022-01-24 09:00:50|364.59|362.59|364.59|362.59|364.81|362.81|364.59|362.59|0
1643014860000|2022-01-24 09:01:00|364.81|362.81|365.24|363.24|365.24|363.24|364.59|362.59|0
1643014870000|2022-01-24 09:01:10|365.46|363.46|365.46|363.46|365.46|363.46|365.24|363.24|0
1643014880000|2022-01-24 09:01:20|365.45|363.45|365.89|363.89|365.89|363.89|365.45|363.45|0
1643014890000|2022-01-24 09:01:30|365.67|363.67|365.67|363.67|365.67|363.67|365.45|363.45|0
1643014900000|2022-01-24 09:01:40|365.89|363.89|366.53|364.53|366.53|364.53|365.89|363.89|0
1643014910000|2022-01-24 09:01:50|366.75|364.75|366.64|364.64|366.75|364.75|366.53|364.53|0
1643014920000|2022-01-24 09:02:00|366.53|364.53|366.53|364.53|366.53|364.53|366.32|364.32|0
1643014930000|2022-01-24 09:02:10|366.1|364.1|366.1|364.1|366.1|364.1|366.1|364.1|0
1643014940000|2022-01-24 09:02:20|365.89|363.89|365.67|363.67|365.89|363.89|365.24|363.24|0
1643014950000|2022-01-24 09:02:30|365.24|363.24|365.24|363.24|365.67|363.67|365.24|363.24|0
1643014960000|2022-01-24 09:02:40|365.45|363.45|364.81|362.81|365.45|363.45|364.81|362.81|0
1643014970000|2022-01-24 09:02:50|365.14|363.14|365.02|363.02|365.45|363.45|365.02|363.02|0
1643014980000|2022-01-24 09:03:00|365.67|363.67|366.53|364.53|366.53|364.53|365.67|363.67|0
1643014990000|2022-01-24 09:03:10|366.43|364.43|366.32|364.32|366.53|364.53|366.32|364.32|0
1643015000000|2022-01-24 09:03:20|366.53|364.53|366.1|364.1|366.53|364.53|366.1|364.1|0
1643015010000|2022-01-24 09:03:30|366.53|364.53|366.75|364.75|366.75|364.75|366.53|364.53|0
1643015020000|2022-01-24 09:03:40|366.64|364.64|366.53|364.53|366.64|364.64|366.53|364.53|0
1643015030000|2022-01-24 09:03:50|366.64|364.64|366.96|364.96|367.18|365.18|366.64|364.64|0
1643015040000|2022-01-24 09:04:00|367.18|365.18|366.96|364.96|367.18|365.18|366.53|364.53|0
1643015050000|2022-01-24 09:04:10|367.29|365.29|367.29|365.29|367.29|365.29|367.18|365.18|0
1643015060000|2022-01-24 09:04:20|367.18|365.18|366.53|364.53|367.18|365.18|366.53|364.53|0
1643015070000|2022-01-24 09:04:30|365.88|363.88|366.1|364.1|366.32|364.32|365.88|363.88|0
1643015080000|2022-01-24 09:04:40|365.45|363.45|365.45|363.45|365.45|363.45|365.35|363.35|0
1643015090000|2022-01-24 09:04:50|365.24|363.24|364.81|362.81|365.45|363.45|364.81|362.81|0
1643015100000|2022-01-24 09:05:00|364.7|362.7|364.59|362.59|365.02|363.02|364.59|362.59|0
1643015110000|2022-01-24 09:05:10|363.95|361.95|364.16|362.16|364.16|362.16|363.84|361.84|0
1643015120000|2022-01-24 09:05:20|364.59|362.59|365.02|363.02|365.02|363.02|364.59|362.59|0
1643015130000|2022-01-24 09:05:30|365.45|363.45|366|364|366|364|365.45|363.45|0
1643015140000|2022-01-24 09:05:40|365.88|363.88|366.1|364.1|366.1|364.1|365.67|363.67|0
1643015150000|2022-01-24 09:05:50|365.88|363.88|366.1|364.1|366.1|364.1|365.88|363.88|0
1643015160000|2022-01-24 09:06:00|366.43|364.43|365.88|363.88|366.43|364.43|365.88|363.88|0
1643015170000|2022-01-24 09:06:10|366.31|364.31|366.53|364.53|366.64|364.64|366.31|364.31|0
1643015180000|2022-01-24 09:06:20|366.75|364.75|366.75|364.75|366.75|364.75|366.75|364.75|0
1643015190000|2022-01-24 09:06:30|366.96|364.96|367.39|365.39|367.39|365.39|366.96|364.96|0
1643015200000|2022-01-24 09:06:40|367.07|365.07|366.53|364.53|367.07|365.07|366.53|364.53|0
1643015210000|2022-01-24 09:06:50|366.31|364.31|366.31|364.31|366.31|364.31|366.1|364.1|0
1643015220000|2022-01-24 09:07:00|366.1|364.1|366.53|364.53|366.53|364.53|366.1|364.1|0
1643015230000|2022-01-24 09:07:10|367.18|365.18|366.96|364.96|367.39|365.39|366.96|364.96|0
1643015240000|2022-01-24 09:07:20|366.74|364.74|366.31|364.31|366.86|364.86|366.31|364.31|0
1643015250000|2022-01-24 09:07:30|366.43|364.43|366.31|364.31|366.43|364.43|366.31|364.31|0
1643015260000|2022-01-24 09:07:40|366.1|364.1|366.31|364.31|366.31|364.31|366.1|364.1|0
1643015270000|2022-01-24 09:07:50|366.1|364.1|365.88|363.88|366.1|364.1|365.88|363.88|0
1643015280000|2022-01-24 09:08:00|366.1|364.1|366.1|364.1|366.53|364.53|366.1|364.1|0
1643015290000|2022-01-24 09:08:10|365.88|363.88|365.24|363.24|365.88|363.88|365.24|363.24|0
1643015300000|2022-01-24 09:08:20|364.16|362.16|364.16|362.16|364.27|362.27|364.16|362.16|0
1643015310000|2022-01-24 09:08:30|363.95|361.95|363.95|361.95|364.06|362.06|363.73|361.73|0
1643015320000|2022-01-24 09:08:40|363.84|361.84|364.16|362.16|364.16|362.16|363.84|361.84|0
1643015330000|2022-01-24 09:08:50|363.73|361.73|364.16|362.16|364.27|362.27|363.73|361.73|0
1643015340000|2022-01-24 09:09:00|363.95|361.95|363.52|361.52|363.95|361.95|363.52|361.52|0
1643015350000|2022-01-24 09:09:10|363.84|361.84|363.3|361.3|363.84|361.84|363.3|361.3|0
1643015360000|2022-01-24 09:09:20|363.41|361.41|362.87|360.87|363.41|361.41|362.87|360.87|0
1643015370000|2022-01-24 09:09:30|362.98|360.98|362.44|360.44|363.09|361.09|362.44|360.44|0
1643015380000|2022-01-24 09:09:40|362.23|360.23|362.12|360.12|362.23|360.23|362.12|360.12|0
1643015390000|2022-01-24 09:09:50|362.87|360.87|364.38|362.38|364.38|362.38|362.87|360.87|0
1643015400000|2022-01-24 09:10:00|365.02|363.02|364.27|362.27|365.02|363.02|364.27|362.27|0
1643015410000|2022-01-24 09:10:10|364.81|362.81|365.24|363.24|365.24|363.24|364.81|362.81|0
1643015420000|2022-01-24 09:10:20|365.45|363.45|365.24|363.24|365.45|363.45|365.24|363.24|0
1643015430000|2022-01-24 09:10:30|365.88|363.88|365.67|363.67|365.88|363.88|365.45|363.45|0
1643015440000|2022-01-24 09:10:40|365.88|363.88|365.67|363.67|365.99|363.99|365.67|363.67|0
1643015450000|2022-01-24 09:10:50|365.24|363.24|365.99|363.99|365.99|363.99|365.24|363.24|0
1643015460000|2022-01-24 09:11:00|366.1|364.1|367.17|365.17|367.17|365.17|366.1|364.1|0
1643015470000|2022-01-24 09:11:10|367.39|365.39|367.61|365.61|367.61|365.61|367.39|365.39|0
1643015480000|2022-01-24 09:11:20|367.39|365.39|366.74|364.74|367.39|365.39|366.53|364.53|0
1643015490000|2022-01-24 09:11:30|366.96|364.96|367.39|365.39|367.61|365.61|366.96|364.96|0
1643015500000|2022-01-24 09:11:40|367.17|365.17|367.17|365.17|367.39|365.39|367.17|365.17|0
1643015510000|2022-01-24 09:11:50|367.5|365.5|366.96|364.96|367.5|365.5|366.96|364.96|0
1643015520000|2022-01-24 09:12:00|367.17|365.17|366.74|364.74|367.17|365.17|366.74|364.74|0
1643015530000|2022-01-24 09:12:10|367.17|365.17|367.29|365.29|367.29|365.29|367.17|365.17|0
1643015540000|2022-01-24 09:12:20|367.17|365.17|366.1|364.1|367.17|365.17|366.1|364.1|0
1643015550000|2022-01-24 09:12:30|365.45|363.45|364.8|362.8|365.45|363.45|364.8|362.8|0
1643015560000|2022-01-24 09:12:40|365.02|363.02|365.13|363.13|365.23|363.23|365.02|363.02|0
1643015570000|2022-01-24 09:12:50|365.45|363.45|367.17|365.17|367.17|365.17|365.45|363.45|0
1643015580000|2022-01-24 09:13:00|367.29|365.29|367.39|365.39|367.6|365.6|367.29|365.29|0
1643015590000|2022-01-24 09:13:10|366.96|364.96|366.53|364.53|366.96|364.96|366.21|364.21|0
1643015600000|2022-01-24 09:13:20|366.64|364.64|367.17|365.17|367.17|365.17|366.42|364.42|0
1643015610000|2022-01-24 09:13:30|366.96|364.96|366.96|364.96|366.96|364.96|366.42|364.42|0
1643015620000|2022-01-24 09:13:40|367.17|365.17|366.31|364.31|367.17|365.17|366.31|364.31|0
1643015630000|2022-01-24 09:13:50|366.53|364.53|365.88|363.88|366.53|364.53|365.88|363.88|0
1643015640000|2022-01-24 09:14:00|365.45|363.45|365.13|363.13|365.45|363.45|365.13|363.13|0
1643015650000|2022-01-24 09:14:10|364.8|362.8|364.8|362.8|364.8|362.8|364.59|362.59|0
1643015660000|2022-01-24 09:14:20|365.02|363.02|365.78|363.78|365.78|363.78|365.02|363.02|0
1643015670000|2022-01-24 09:14:30|366.1|364.1|365.88|363.88|366.1|364.1|365.66|363.66|0
1643015680000|2022-01-24 09:14:40|365.78|363.78|365.78|363.78|365.88|363.88|365.78|363.78|0
1643015690000|2022-01-24 09:14:50|365.66|363.66|366.1|364.1|366.53|364.53|365.66|363.66|0
1643015700000|2022-01-24 09:15:00|365.88|363.88|366.74|364.74|366.74|364.74|365.88|363.88|0
1643015710000|2022-01-24 09:15:10|366.64|364.64|366.85|364.85|366.85|364.85|366.64|364.64|0
1643015720000|2022-01-24 09:15:20|366.96|364.96|367.82|365.82|367.82|365.82|366.96|364.96|0
1643015730000|2022-01-24 09:15:30|367.6|365.6|367.6|365.6|367.6|365.6|367.39|365.39|0
1643015740000|2022-01-24 09:15:40|367.07|365.07|367.07|365.07|367.07|365.07|366.96|364.96|0
1643015750000|2022-01-24 09:15:50|367.17|365.17|367.39|365.39|367.39|365.39|367.17|365.17|0
1643015760000|2022-01-24 09:16:00|367.6|365.6|367.6|365.6|367.6|365.6|367.6|365.6|0
1643015770000|2022-01-24 09:16:10|367.72|365.72|367.82|365.82|367.82|365.82|367.72|365.72|0
1643015780000|2022-01-24 09:16:20|367.72|365.72|367.82|365.82|367.82|365.82|367.6|365.6|0
1643015790000|2022-01-24 09:16:30|367.72|365.72|367.72|365.72|367.82|365.82|367.6|365.6|0
1643015800000|2022-01-24 09:16:40|367.5|365.5|368.9|366.9|368.9|366.9|367.5|365.5|0
1643015810000|2022-01-24 09:16:50|368.68|366.68|369.11|367.11|369.11|367.11|368.68|366.68|0
1643015820000|2022-01-24 09:17:00|368.9|366.9|369.11|367.11|369.11|367.11|368.9|366.9|0
1643015830000|2022-01-24 09:17:10|368.9|366.9|369.33|367.33|369.33|367.33|368.9|366.9|0
1643015840000|2022-01-24 09:17:20|368.9|366.9|369.44|367.44|369.44|367.44|368.9|366.9|0
1643015850000|2022-01-24 09:17:30|369.55|367.55|369.44|367.44|369.55|367.55|369.33|367.33|0
1643015860000|2022-01-24 09:17:40|369.33|367.33|369.11|367.11|369.33|367.33|369.11|367.11|0
1643015870000|2022-01-24 09:17:50|369.33|367.33|369.76|367.76|369.76|367.76|369.33|367.33|0
1643015880000|2022-01-24 09:18:00|369.87|367.87|369.66|367.66|369.87|367.87|369.55|367.55|0
1643015890000|2022-01-24 09:18:10|369.76|367.76|369.76|367.76|369.98|367.98|369.76|367.76|0
1643015900000|2022-01-24 09:18:20|369.55|367.55|368.9|366.9|369.55|367.55|368.9|366.9|0
1643015910000|2022-01-24 09:18:30|368.79|366.79|368.47|366.47|368.79|366.79|368.47|366.47|0
1643015920000|2022-01-24 09:18:40|368.9|366.9|368.68|366.68|368.9|366.9|368.68|366.68|0
1643015930000|2022-01-24 09:18:50|368.9|366.9|369.11|367.11|369.33|367.33|368.79|366.79|0
1643015940000|2022-01-24 09:19:00|369.33|367.33|369.33|367.33|369.87|367.87|369.33|367.33|0
1643015950000|2022-01-24 09:19:10|369.44|367.44|370.19|368.19|370.19|368.19|369.44|367.44|0
1643015960000|2022-01-24 09:19:20|369.98|367.98|369.98|367.98|369.98|367.98|369.87|367.87|0
1643015970000|2022-01-24 09:19:30|370.19|368.19|369.98|367.98|370.19|368.19|369.98|367.98|0
1643015980000|2022-01-24 09:19:40|370.19|368.19|369.66|367.66|370.19|368.19|369.66|367.66|0
1643015990000|2022-01-24 09:19:50|369.33|367.33|369.76|367.76|369.76|367.76|369.33|367.33|0
1643016000000|2022-01-24 09:20:00|369.55|367.55|369.55|367.55|369.66|367.66|369.55|367.55|0
1643016010000|2022-01-24 09:20:10|369.44|367.44|369.98|367.98|369.98|367.98|369.44|367.44|0
1643016020000|2022-01-24 09:20:20|370.19|368.19|369.76|367.76|370.31|368.31|369.76|367.76|0
1643016030000|2022-01-24 09:20:30|369.98|367.98|369.98|367.98|369.98|367.98|369.98|367.98|0
1643016040000|2022-01-24 09:20:40|370.19|368.19|370.19|368.19|370.19|368.19|370.19|368.19|0
1643016050000|2022-01-24 09:20:50|370.41|368.41|370.41|368.41|370.41|368.41|370.41|368.41|0
1643016060000|2022-01-24 09:21:00|371.06|369.06|371.49|369.49|371.71|369.71|371.06|369.06|0
1643016070000|2022-01-24 09:21:10|371.28|369.28|371.28|369.28|371.28|369.28|371.06|369.06|0
1643016080000|2022-01-24 09:21:20|371.39|369.39|371.93|369.93|371.93|369.93|371.39|369.39|0
1643016090000|2022-01-24 09:21:30|372.14|370.14|371.93|369.93|372.58|370.58|371.93|369.93|0
1643016100000|2022-01-24 09:21:40|372.14|370.14|372.14|370.14|372.14|370.14|371.71|369.71|0
1643016110000|2022-01-24 09:21:50|371.92|369.92|371.92|369.92|371.92|369.92|371.71|369.71|0
1643016120000|2022-01-24 09:22:00|372.14|370.14|372.36|370.36|372.58|370.58|372.14|370.14|0
1643016130000|2022-01-24 09:22:10|372.58|370.58|372.57|370.57|372.79|370.79|372.57|370.57|0
1643016140000|2022-01-24 09:22:20|372.79|370.79|372.57|370.57|372.79|370.79|372.57|370.57|0
1643016150000|2022-01-24 09:22:30|372.79|370.79|373.01|371.01|373.01|371.01|372.79|370.79|0
1643016160000|2022-01-24 09:22:40|372.79|370.79|373.01|371.01|373.01|371.01|372.79|370.79|0
1643016170000|2022-01-24 09:22:50|372.79|370.79|373.01|371.01|373.01|371.01|372.79|370.79|0
1643016180000|2022-01-24 09:23:00|372.79|370.79|373.01|371.01|373.01|371.01|372.79|370.79|0
1643016190000|2022-01-24 09:23:10|373.44|371.44|373.23|371.23|373.44|371.44|373.23|371.23|0
1643016200000|2022-01-24 09:23:20|373.34|371.34|373.34|371.34|373.44|371.44|373.01|371.01|0
1643016210000|2022-01-24 09:23:30|373.23|371.23|373.66|371.66|373.66|371.66|373.22|371.22|0
1643016220000|2022-01-24 09:23:40|373.44|371.44|373.12|371.12|373.44|371.44|373.12|371.12|0
1643016230000|2022-01-24 09:23:50|373.22|371.22|373.22|371.22|373.44|371.44|373.22|371.22|0
1643016240000|2022-01-24 09:24:00|373.55|371.55|373.55|371.55|373.55|371.55|373.01|371.01|0
1643016250000|2022-01-24 09:24:10|373.34|371.34|373.01|371.01|373.34|371.34|373.01|371.01|0
1643016270000|2022-01-24 09:24:30|373.34|371.34|373.34|371.34|373.44|371.44|373.34|371.34|0
1643016280000|2022-01-24 09:24:40|373.44|371.44|373.44|371.44|373.66|371.66|373.44|371.44|0
1643016290000|2022-01-24 09:24:50|373.22|371.22|372.57|370.57|373.22|371.22|372.57|370.57|0
1643016300000|2022-01-24 09:25:00|372.14|370.14|371.92|369.92|372.14|370.14|371.92|369.92|0
1643016310000|2022-01-24 09:25:10|371.71|369.71|371.71|369.71|371.71|369.71|371.71|369.71|0
1643016320000|2022-01-24 09:25:20|371.82|369.82|371.92|369.92|371.92|369.92|371.71|369.71|0
1643016330000|2022-01-24 09:25:30|371.71|369.71|371.92|369.92|372.14|370.14|371.71|369.71|0
1643016340000|2022-01-24 09:25:40|371.04|369.04|373.45|371.45|373.45|371.45|371.04|369.04|0
1643016350000|2022-01-24 09:25:50|373.88|371.88|373.67|371.67|373.88|371.88|373.67|371.67|0
1643016360000|2022-01-24 09:26:00|373.56|371.56|373.45|371.45|373.56|371.56|373.45|371.45|0
1643016370000|2022-01-24 09:26:10|373.24|371.24|373.13|371.13|373.24|371.24|373.13|371.13|0
1643016380000|2022-01-24 09:26:20|373.02|371.02|371.95|369.95|373.02|371.02|371.95|369.95|0
1643016390000|2022-01-24 09:26:30|371.73|369.73|370.89|368.89|371.95|369.95|370.57|368.57|0
1643016400000|2022-01-24 09:26:40|370.68|368.68|370.25|368.25|370.68|368.68|370.25|368.25|0
1643016410000|2022-01-24 09:26:50|370.14|368.14|369.81|367.81|370.14|368.14|369.81|367.81|0
1643016420000|2022-01-24 09:27:00|370.03|368.03|370.68|368.68|370.68|368.68|370.03|368.03|0
1643016430000|2022-01-24 09:27:10|370.46|368.46|370.03|368.03|370.46|368.46|370.03|368.03|0
1643016440000|2022-01-24 09:27:20|370.14|368.14|370.03|368.03|370.14|368.14|370.03|368.03|0
1643016450000|2022-01-24 09:27:30|370.14|368.14|369.6|367.6|370.14|368.14|369.6|367.6|0
1643016460000|2022-01-24 09:27:40|369.38|367.38|369.38|367.38|369.38|367.38|369.17|367.17|0
1643016470000|2022-01-24 09:27:50|369.6|367.6|368.73|366.73|369.6|367.6|368.73|366.73|0
1643016480000|2022-01-24 09:28:00|368.52|366.52|368.09|366.09|368.95|366.95|368.09|366.09|0
1643016490000|2022-01-24 09:28:10|368.2|366.2|368.3|366.3|368.3|366.3|368.09|366.09|0
1643016500000|2022-01-24 09:28:20|368.63|366.63|368.09|366.09|368.63|366.63|368.09|366.09|0
1643016510000|2022-01-24 09:28:30|368.3|366.3|368.09|366.09|368.3|366.3|368.09|366.09|0
1643016520000|2022-01-24 09:28:40|368.52|366.52|368.09|366.09|368.52|366.52|368.09|366.09|0
1643016530000|2022-01-24 09:28:50|368.3|366.3|368.09|366.09|368.3|366.3|368.09|366.09|0
1643016540000|2022-01-24 09:29:00|368.3|366.3|368.52|366.52|368.73|366.73|368.3|366.3|0
1643016550000|2022-01-24 09:29:10|368.41|366.41|368.73|366.73|368.73|366.73|368.41|366.41|0
1643016560000|2022-01-24 09:29:20|368.95|366.95|369.38|367.38|369.38|367.38|368.85|366.85|0
1643016570000|2022-01-24 09:29:30|369.17|367.17|369.6|367.6|369.6|367.6|369.17|367.17|0
1643016580000|2022-01-24 09:29:40|369.81|367.81|369.38|367.38|369.81|367.81|369.17|367.17|0
1643016590000|2022-01-24 09:29:50|369.6|367.6|369.17|367.17|369.6|367.6|369.17|367.17|0
1643016600000|2022-01-24 09:30:00|369.6|367.6|369.92|367.92|369.92|367.92|369.28|367.28|0
1643016610000|2022-01-24 09:30:10|369.81|367.81|369.06|367.06|369.81|367.81|369.06|367.06|0
1643016620000|2022-01-24 09:30:20|369.16|367.16|368.2|366.2|369.16|367.16|368.2|366.2|0
1643016630000|2022-01-24 09:30:30|367.87|365.87|367.87|365.87|367.87|365.87|367.66|365.66|0
1643016640000|2022-01-24 09:30:40|367.77|365.77|367.87|365.87|367.87|365.87|367.77|365.77|0
1643016650000|2022-01-24 09:30:50|368.3|366.3|368.09|366.09|368.3|366.3|368.09|366.09|0
1643016660000|2022-01-24 09:31:00|368.52|366.52|368.95|366.95|369.38|367.38|368.52|366.52|0
1643016670000|2022-01-24 09:31:10|368.73|366.73|368.73|366.73|368.95|366.95|368.73|366.73|0
1643016680000|2022-01-24 09:31:20|368.85|366.85|368.41|366.41|368.85|366.85|368.41|366.41|0
1643016690000|2022-01-24 09:31:30|368.3|366.3|368.52|366.52|368.52|366.52|368.09|366.09|0
1643016700000|2022-01-24 09:31:40|368.3|366.3|367.66|365.66|368.3|366.3|367.66|365.66|0
1643016710000|2022-01-24 09:31:50|367.87|365.87|367.44|365.44|367.87|365.87|367.44|365.44|0
1643016720000|2022-01-24 09:32:00|368.3|366.3|368.73|366.73|368.73|366.73|368.09|366.09|0
1643016730000|2022-01-24 09:32:10|368.52|366.52|367.87|365.87|368.52|366.52|367.65|365.65|0
1643016740000|2022-01-24 09:32:20|368.09|366.09|368.41|366.41|368.41|366.41|368.09|366.09|0
1643016750000|2022-01-24 09:32:30|368.63|366.63|368.09|366.09|368.63|366.63|368.09|366.09|0
1643016760000|2022-01-24 09:32:40|368.3|366.3|367.55|365.55|368.3|366.3|367.55|365.55|0
1643016770000|2022-01-24 09:32:50|367.65|365.65|367.87|365.87|367.87|365.87|367.55|365.55|0
1643016780000|2022-01-24 09:33:00|367.77|365.77|368.3|366.3|368.41|366.41|367.77|365.77|0
1643016790000|2022-01-24 09:33:10|368.52|366.52|368.63|366.63|368.63|366.63|368.52|366.52|0
1643016800000|2022-01-24 09:33:20|368.52|366.52|368.73|366.73|368.73|366.73|368.3|366.3|0
1643016810000|2022-01-24 09:33:30|368.52|366.52|368.95|366.95|368.95|366.95|368.52|366.52|0
1643016820000|2022-01-24 09:33:40|369.38|367.38|368.52|366.52|369.38|367.38|368.52|366.52|0
1643016830000|2022-01-24 09:33:50|368.3|366.3|368.09|366.09|368.3|366.3|367.98|365.98|0
1643016840000|2022-01-24 09:34:00|368.3|366.3|368.73|366.73|368.73|366.73|368.3|366.3|0
1643016850000|2022-01-24 09:34:10|368.95|366.95|369.28|367.28|369.28|367.28|368.95|366.95|0
1643016860000|2022-01-24 09:34:20|369.16|367.16|369.38|367.38|369.38|367.38|369.16|367.16|0
1643016870000|2022-01-24 09:34:30|369.16|367.16|368.95|366.95|369.16|367.16|368.95|366.95|0
1643016880000|2022-01-24 09:34:40|368.73|366.73|368.73|366.73|368.73|366.73|368.73|366.73|0
1643016890000|2022-01-24 09:34:50|368.84|366.84|369.38|367.38|369.38|367.38|368.84|366.84|0
1643016900000|2022-01-24 09:35:00|369.16|367.16|369.59|367.59|369.59|367.59|369.16|367.16|0
1643016910000|2022-01-24 09:35:10|370.24|368.24|369.81|367.81|370.24|368.24|369.81|367.81|0
1643016920000|2022-01-24 09:35:20|369.71|367.71|369.92|367.92|370.14|368.14|369.71|367.71|0
1643016930000|2022-01-24 09:35:30|369.71|367.71|369.16|367.16|369.71|367.71|369.16|367.16|0
1643016940000|2022-01-24 09:35:40|368.73|366.73|368.63|366.63|368.73|366.73|368.52|366.52|0
1643016950000|2022-01-24 09:35:50|368.95|366.95|369.16|367.16|369.16|367.16|368.73|366.73|0
1643016960000|2022-01-24 09:36:00|369.27|367.27|370.03|368.03|370.14|368.14|369.27|367.27|0
1643016970000|2022-01-24 09:36:10|369.59|367.59|369.92|367.92|369.92|367.92|369.59|367.59|0
1643016980000|2022-01-24 09:36:20|369.81|367.81|369.81|367.81|369.81|367.81|369.06|367.06|0
1643016990000|2022-01-24 09:36:30|369.71|367.71|369.38|367.38|369.71|367.71|369.38|367.38|0
1643017000000|2022-01-24 09:36:40|368.95|366.95|368.73|366.73|368.95|366.95|368.73|366.73|0
1643017010000|2022-01-24 09:36:50|368.84|366.84|367.87|365.87|368.84|366.84|367.87|365.87|0
1643017020000|2022-01-24 09:37:00|367.65|365.65|367.76|365.76|367.76|365.76|367.22|365.22|0
1643017030000|2022-01-24 09:37:10|367.65|365.65|367.87|365.87|367.87|365.87|367.65|365.65|0
1643017040000|2022-01-24 09:37:20|368.08|366.08|367.33|365.33|368.08|366.08|367.33|365.33|0
1643017050000|2022-01-24 09:37:30|367.22|365.22|367.01|365.01|367.22|365.22|367.01|365.01|0
1643017060000|2022-01-24 09:37:40|366.79|364.79|367.01|365.01|367.01|365.01|366.79|364.79|0
1643017070000|2022-01-24 09:37:50|367.12|365.12|367.22|365.22|367.22|365.22|367.01|365.01|0
1643017080000|2022-01-24 09:38:00|367.55|365.55|367.55|365.55|367.65|365.65|367.33|365.33|0
1643017090000|2022-01-24 09:38:10|367.87|365.87|367.87|365.87|367.87|365.87|367.65|365.65|0
1643017100000|2022-01-24 09:38:20|367.65|365.65|368.08|366.08|368.2|366.2|367.65|365.65|0
1643017110000|2022-01-24 09:38:30|368.84|366.84|368.84|366.84|368.84|366.84|368.84|366.84|0
1643017120000|2022-01-24 09:38:40|368.95|366.95|368.95|366.95|368.95|366.95|368.73|366.73|0
1643017140000|2022-01-24 09:39:00|369.16|367.16|369.38|367.38|369.38|367.38|368.95|366.95|0
1643017150000|2022-01-24 09:39:10|369.06|367.06|368.95|366.95|369.16|367.16|368.95|366.95|0
1643017160000|2022-01-24 09:39:20|369.16|367.16|369.38|367.38|369.38|367.38|369.16|367.16|0
1643017170000|2022-01-24 09:39:30|369.81|367.81|370.02|368.02|370.02|368.02|369.59|367.59|0
1643017180000|2022-01-24 09:39:40|370.14|368.14|369.81|367.81|370.14|368.14|369.81|367.81|0
1643017190000|2022-01-24 09:39:50|370.02|368.02|370.02|368.02|370.02|368.02|370.02|368.02|0
1643017200000|2022-01-24 09:40:00|370.14|368.14|371.32|369.32|371.32|369.32|370.14|368.14|0
1643017210000|2022-01-24 09:40:10|371.1|369.1|370.67|368.67|371.1|369.1|370.46|368.46|0
1643017220000|2022-01-24 09:40:20|370.89|368.89|370.89|368.89|371.1|369.1|370.89|368.89|0
1643017230000|2022-01-24 09:40:30|371.1|369.1|371.32|369.32|371.32|369.32|371.1|369.1|0
1643017240000|2022-01-24 09:40:40|371.54|369.54|371.32|369.32|371.54|369.54|371.32|369.32|0
1643017250000|2022-01-24 09:40:50|370.57|368.57|370.14|368.14|370.57|368.57|370.14|368.14|0
1643017260000|2022-01-24 09:41:00|370.02|368.02|369.92|367.92|370.02|368.02|369.81|367.81|0
1643017270000|2022-01-24 09:41:10|369.81|367.81|369.81|367.81|369.81|367.81|369.7|367.7|0
1643017280000|2022-01-24 09:41:20|369.16|367.16|370.24|368.24|370.24|368.24|369.16|367.16|0
1643017290000|2022-01-24 09:41:30|371.1|369.1|371.54|369.54|371.54|369.54|371.1|369.1|0
1643017300000|2022-01-24 09:41:40|371.32|369.32|370.67|368.67|371.32|369.32|370.67|368.67|0
1643017310000|2022-01-24 09:41:50|370.89|368.89|370.89|368.89|370.89|368.89|370.67|368.67|0
1643017320000|2022-01-24 09:42:00|371|369|370.67|368.67|371.1|369.1|370.67|368.67|0
1643017330000|2022-01-24 09:42:10|370.89|368.89|371.1|369.1|371.32|369.32|370.89|368.89|0
1643017340000|2022-01-24 09:42:20|371.32|369.32|371.32|369.32|371.43|369.43|371.32|369.32|0
1643017350000|2022-01-24 09:42:30|371.43|369.43|371.32|369.32|371.43|369.43|371.1|369.1|0
1643017360000|2022-01-24 09:42:40|371.1|369.1|370.45|368.45|371.1|369.1|370.45|368.45|0
1643017370000|2022-01-24 09:42:50|370.24|368.24|370.02|368.02|370.24|368.24|370.02|368.02|0
1643017380000|2022-01-24 09:43:00|369.49|367.49|369.49|367.49|369.49|367.49|369.49|367.49|0
1643017390000|2022-01-24 09:43:10|369.38|367.38|368.84|366.84|369.38|367.38|368.84|366.84|0
1643017400000|2022-01-24 09:43:20|368.94|366.94|368.73|366.73|368.94|366.94|368.73|366.73|0
1643017410000|2022-01-24 09:43:30|368.3|366.3|368.94|366.94|368.94|366.94|368.3|366.3|0
1643017420000|2022-01-24 09:43:40|369.16|367.16|368.3|366.3|369.16|367.16|368.3|366.3|0
1643017430000|2022-01-24 09:43:50|368.51|366.51|367.87|365.87|368.51|366.51|367.87|365.87|0
1643017440000|2022-01-24 09:44:00|368.08|366.08|367.87|365.87|368.08|366.08|367.87|365.87|0
1643017450000|2022-01-24 09:44:10|368.08|366.08|368.62|366.62|369.16|367.16|368.08|366.08|0
1643017460000|2022-01-24 09:44:20|368.73|366.73|369.16|367.16|369.37|367.37|368.73|366.73|0
1643017470000|2022-01-24 09:44:30|370.02|368.02|369.7|367.7|370.02|368.02|369.7|367.7|0
1643017480000|2022-01-24 09:44:40|369.59|367.59|369.92|367.92|369.92|367.92|369.59|367.59|0
1643017490000|2022-01-24 09:44:50|370.02|368.02|370.02|368.02|370.02|368.02|369.81|367.81|0
1643017500000|2022-01-24 09:45:00|370.24|368.24|371.43|369.43|371.43|369.43|370.24|368.24|0
1643017510000|2022-01-24 09:45:10|371.53|369.53|371.32|369.32|371.53|369.53|371.32|369.32|0
1643017520000|2022-01-24 09:45:20|371.43|369.43|371.97|369.97|371.97|369.97|371.32|369.32|0
1643017530000|2022-01-24 09:45:30|373.05|371.05|372.83|370.83|373.05|371.05|372.83|370.83|0
1643017540000|2022-01-24 09:45:40|372.62|370.62|373.05|371.05|373.05|371.05|372.62|370.62|0
1643017550000|2022-01-24 09:45:50|371.97|369.97|372.62|370.62|372.62|370.62|371.97|369.97|0
1643017560000|2022-01-24 09:46:00|372.83|370.83|372.18|370.18|372.83|370.83|372.18|370.18|0
1643017570000|2022-01-24 09:46:10|371.97|369.97|371.97|369.97|371.97|369.97|371.97|369.97|0
1643017580000|2022-01-24 09:46:20|371.75|369.75|371.97|369.97|372.18|370.18|371.75|369.75|0
1643017590000|2022-01-24 09:46:30|372.3|370.3|373.05|371.05|373.27|371.27|372.3|370.3|0
1643017600000|2022-01-24 09:46:40|373.7|371.7|373.16|371.16|373.7|371.7|373.16|371.16|0
1643017610000|2022-01-24 09:46:50|373.59|371.59|373.92|371.92|373.92|371.92|373.38|371.38|0
1643017620000|2022-01-24 09:47:00|373.27|371.27|373.7|371.7|373.7|371.7|373.27|371.27|0
1643017630000|2022-01-24 09:47:10|373.92|371.92|373.81|371.81|373.92|371.92|373.81|371.81|0
1643017640000|2022-01-24 09:47:20|373.48|371.48|373.7|371.7|373.7|371.7|373.48|371.48|0
1643017650000|2022-01-24 09:47:30|373.48|371.48|373.59|371.59|373.59|371.59|373.27|371.27|0
1643017660000|2022-01-24 09:47:40|373.7|371.7|373.81|371.81|373.81|371.81|373.7|371.7|0
1643017670000|2022-01-24 09:47:50|373.7|371.7|373.7|371.7|373.92|371.92|373.7|371.7|0
1643017680000|2022-01-24 09:48:00|373.26|371.26|373.05|371.05|373.26|371.26|373.05|371.05|0
1643017690000|2022-01-24 09:48:10|372.94|370.94|373.7|371.7|373.7|371.7|372.94|370.94|0
1643017700000|2022-01-24 09:48:20|373.91|371.91|373.81|371.81|373.91|371.91|373.7|371.7|0
1643017710000|2022-01-24 09:48:30|373.91|371.91|373.91|371.91|374.13|372.13|373.91|371.91|0
1643017720000|2022-01-24 09:48:40|374.13|372.13|373.26|371.26|374.13|372.13|373.26|371.26|0
1643017730000|2022-01-24 09:48:50|372.83|370.83|372.18|370.18|372.83|370.83|372.18|370.18|0
1643017740000|2022-01-24 09:49:00|371.97|369.97|371.97|369.97|372.18|370.18|371.97|369.97|0
1643017750000|2022-01-24 09:49:10|371.32|369.32|371.97|369.97|371.97|369.97|371.32|369.32|0
1643017760000|2022-01-24 09:49:20|372.18|370.18|371.65|369.65|372.18|370.18|371.53|369.53|0
1643017770000|2022-01-24 09:49:30|371.1|369.1|371.32|369.32|371.32|369.32|371.1|369.1|0
1643017780000|2022-01-24 09:49:40|371.53|369.53|371.53|369.53|371.53|369.53|371.53|369.53|0
1643017790000|2022-01-24 09:49:50|371.43|369.43|370.45|368.45|371.53|369.53|370.45|368.45|0
1643017800000|2022-01-24 09:50:00|370.24|368.24|370.45|368.45|370.45|368.45|370.24|368.24|0
1643017810000|2022-01-24 09:50:10|370.02|368.02|368.72|366.72|370.02|368.02|368.72|366.72|0
1643017820000|2022-01-24 09:50:20|368.62|366.62|368.72|366.72|368.94|366.94|368.62|366.62|0
1643017830000|2022-01-24 09:50:30|368.51|366.51|368.08|366.08|368.72|366.72|368.08|366.08|0
1643017840000|2022-01-24 09:50:40|368.29|366.29|367.33|365.33|368.29|366.29|367.33|365.33|0
1643017850000|2022-01-24 09:50:50|367.43|365.43|368.08|366.08|368.08|366.08|367.43|365.43|0
1643017860000|2022-01-24 09:51:00|368.29|366.29|368.19|366.19|368.41|366.41|368.19|366.19|0
1643017870000|2022-01-24 09:51:10|368.08|366.08|367.65|365.65|368.08|366.08|367.54|365.54|0
1643017880000|2022-01-24 09:51:20|367.86|365.86|368.08|366.08|368.08|366.08|367.76|365.76|0
1643017890000|2022-01-24 09:51:30|367.86|365.86|368.08|366.08|368.08|366.08|367.86|365.86|0
1643017900000|2022-01-24 09:51:40|368.19|366.19|368.51|366.51|368.51|366.51|368.19|366.19|0
1643017910000|2022-01-24 09:51:50|368.29|366.29|368.08|366.08|368.51|366.51|368.08|366.08|0
1643017920000|2022-01-24 09:52:00|367.97|365.97|367|365|367.97|365.97|367|365|0
1643017930000|2022-01-24 09:52:10|366.79|364.79|366.57|364.57|366.79|364.79|366.57|364.57|0
1643017940000|2022-01-24 09:52:20|366.79|364.79|367.65|365.65|367.65|365.65|366.79|364.79|0
1643017950000|2022-01-24 09:52:30|367.43|365.43|367.54|365.54|367.65|365.65|367.43|365.43|0
1643017960000|2022-01-24 09:52:40|367.65|365.65|367.65|365.65|367.86|365.86|367.65|365.65|0
1643017970000|2022-01-24 09:52:50|368.29|366.29|369.37|367.37|369.37|367.37|368.29|366.29|0
1643017980000|2022-01-24 09:53:00|369.16|367.16|369.59|367.59|369.59|367.59|369.16|367.16|0
1643017990000|2022-01-24 09:53:10|369.48|367.48|368.51|366.51|369.48|367.48|368.51|366.51|0
1643018000000|2022-01-24 09:53:20|368.62|366.62|369.16|367.16|369.16|367.16|368.51|366.51|0
1643018010000|2022-01-24 09:53:30|369.37|367.37|369.15|367.15|369.37|367.37|369.15|367.15|0
1643018020000|2022-01-24 09:53:40|369.37|367.37|369.15|367.15|369.37|367.37|369.15|367.15|0
1643018030000|2022-01-24 09:53:50|370.02|368.02|370.45|368.45|370.67|368.67|370.02|368.02|0
1643018040000|2022-01-24 09:54:00|370.56|368.56|370.23|368.23|370.67|368.67|370.23|368.23|0
1643018050000|2022-01-24 09:54:10|370.45|368.45|369.91|367.91|370.45|368.45|369.91|367.91|0
1643018060000|2022-01-24 09:54:20|369.8|367.8|369.59|367.59|369.8|367.8|369.59|367.59|0
1643018070000|2022-01-24 09:54:30|369.37|367.37|369.7|367.7|369.8|367.8|369.37|367.37|0
1643018080000|2022-01-24 09:54:40|369.48|367.48|369.15|367.15|369.59|367.59|369.15|367.15|0
1643018090000|2022-01-24 09:54:50|369.8|367.8|369.8|367.8|369.8|367.8|369.8|367.8|0
1643018100000|2022-01-24 09:55:00|369.37|367.37|368.94|366.94|369.8|367.8|368.94|366.94|0
1643018110000|2022-01-24 09:55:10|368.84|366.84|368.72|366.72|368.84|366.84|368.72|366.72|0
1643018120000|2022-01-24 09:55:20|368.62|366.62|369.37|367.37|369.37|367.37|368.62|366.62|0
1643018130000|2022-01-24 09:55:30|369.8|367.8|369.59|367.59|369.8|367.8|369.59|367.59|0
1643018140000|2022-01-24 09:55:40|369.7|367.7|370.45|368.45|370.45|368.45|369.7|367.7|0
1643018150000|2022-01-24 09:55:50|370.67|368.67|370.56|368.56|370.67|368.67|370.35|368.35|0
1643018160000|2022-01-24 09:56:00|370.45|368.45|370.45|368.45|370.56|368.56|370.35|368.35|0
1643018170000|2022-01-24 09:56:10|370.67|368.67|371.1|369.1|371.1|369.1|370.67|368.67|0
1643018180000|2022-01-24 09:56:20|371.31|369.31|371.31|369.31|371.31|369.31|371.31|369.31|0
1643018190000|2022-01-24 09:56:30|371.43|369.43|371.31|369.31|371.43|369.43|371.31|369.31|0
1643018200000|2022-01-24 09:56:40|371.21|369.21|370.45|368.45|371.21|369.21|370.45|368.45|0
1643018210000|2022-01-24 09:56:50|370.67|368.67|370.23|368.23|370.78|368.78|370.23|368.23|0
1643018220000|2022-01-24 09:57:00|370.35|368.35|370.45|368.45|370.56|368.56|370.35|368.35|0
1643018230000|2022-01-24 09:57:10|370.13|368.13|369.59|367.59|370.13|368.13|369.59|367.59|0
1643018240000|2022-01-24 09:57:20|369.48|367.48|368.94|366.94|369.48|367.48|368.94|366.94|0
1643018250000|2022-01-24 09:57:30|368.72|366.72|368.72|366.72|368.72|366.72|368.72|366.72|0
1643018260000|2022-01-24 09:57:40|368.62|366.62|368.72|366.72|369.15|367.15|368.51|366.51|0
1643018270000|2022-01-24 09:57:50|368.51|366.51|368.29|366.29|368.51|366.51|368.19|366.19|0
1643018280000|2022-01-24 09:58:00|368.4|366.4|369.15|367.15|369.15|367.15|368.4|366.4|0
1643018290000|2022-01-24 09:58:10|368.29|366.29|368.07|366.07|368.51|366.51|368.07|366.07|0
1643018300000|2022-01-24 09:58:20|368.19|366.19|368.72|366.72|368.72|366.72|368.19|366.19|0
1643018310000|2022-01-24 09:58:30|369.58|367.58|369.58|367.58|369.58|367.58|369.58|367.58|0
1643018320000|2022-01-24 09:58:40|370.02|368.02|370.02|368.02|370.02|368.02|370.02|368.02|0
1643018330000|2022-01-24 09:58:50|370.13|368.13|370.02|368.02|370.23|368.23|369.8|367.8|0
1643018340000|2022-01-24 09:59:00|369.8|367.8|369.8|367.8|369.8|367.8|369.7|367.7|0
1643018350000|2022-01-24 09:59:10|370.23|368.23|370.45|368.45|370.66|368.66|370.23|368.23|0
1643018360000|2022-01-24 09:59:20|370.23|368.23|370.45|368.45|370.45|368.45|370.02|368.02|0
1643018370000|2022-01-24 09:59:30|370.66|368.66|370.13|368.13|370.66|368.66|370.02|368.02|0
1643018380000|2022-01-24 09:59:40|370.23|368.23|370.13|368.13|370.23|368.23|370.13|368.13|0
1643018390000|2022-01-24 09:59:50|369.8|367.8|370.02|368.02|370.02|368.02|369.58|367.58|0
1643018400000|2022-01-24 10:00:00|370.23|368.23|371.53|369.53|371.53|369.53|370.23|368.23|0
1643018410000|2022-01-24 10:00:10|371.31|369.31|370.34|368.34|371.31|369.31|370.34|368.34|0
1643018420000|2022-01-24 10:00:20|370.66|368.66|370.56|368.56|370.66|368.66|370.34|368.34|0
1643018430000|2022-01-24 10:00:30|370.88|368.88|370.23|368.23|370.88|368.88|370.02|368.02|0
1643018440000|2022-01-24 10:00:40|370.02|368.02|370.23|368.23|370.23|368.23|370.02|368.02|0
1643018450000|2022-01-24 10:00:50|370.34|368.34|371.53|369.53|371.53|369.53|370.34|368.34|0
1643018460000|2022-01-24 10:01:00|371.64|369.64|371.96|369.96|371.96|369.96|371.53|369.53|0
1643018470000|2022-01-24 10:01:10|371.74|369.74|371.31|369.31|371.74|369.74|371.31|369.31|0
1643018480000|2022-01-24 10:01:20|371.53|369.53|371.53|369.53|371.64|369.64|371.53|369.53|0
1643018490000|2022-01-24 10:01:30|371.74|369.74|371.53|369.53|371.74|369.74|371.31|369.31|0
1643018500000|2022-01-24 10:01:40|371.1|369.1|371.53|369.53|371.53|369.53|371.1|369.1|0
1643018510000|2022-01-24 10:01:50|371.86|369.86|371.96|369.96|371.96|369.96|371.74|369.74|0
1643018520000|2022-01-24 10:02:00|372.18|370.18|371.64|369.64|372.18|370.18|371.64|369.64|0
1643018530000|2022-01-24 10:02:10|372.07|370.07|373.37|371.37|373.37|371.37|372.07|370.07|0
1643018540000|2022-01-24 10:02:20|372.72|370.72|372.51|370.51|372.72|370.72|372.51|370.51|0
1643018550000|2022-01-24 10:02:30|372.94|370.94|373.48|371.48|373.48|371.48|372.94|370.94|0
1643018560000|2022-01-24 10:02:40|373.8|371.8|373.59|371.59|373.8|371.8|373.59|371.59|0
1643018570000|2022-01-24 10:02:50|373.69|371.69|373.91|371.91|374.02|372.02|373.69|371.69|0
1643018580000|2022-01-24 10:03:00|373.48|371.48|373.91|371.91|373.91|371.91|373.48|371.48|0
1643018590000|2022-01-24 10:03:10|374.02|372.02|374.99|372.99|374.99|372.99|374.02|372.02|0
1643018600000|2022-01-24 10:03:20|374.89|372.89|375.43|373.43|375.86|373.86|374.89|372.89|0
1643018610000|2022-01-24 10:03:30|375.11|373.11|375.11|373.11|375.21|373.21|375.11|373.11|0
1643018620000|2022-01-24 10:03:40|375.32|373.32|374.99|372.99|375.32|373.32|374.56|372.56|0
1643018630000|2022-01-24 10:03:50|375.21|373.21|374.34|372.34|375.21|373.21|374.34|372.34|0
1643018640000|2022-01-24 10:04:00|374.02|372.02|374.89|372.89|374.89|372.89|374.02|372.02|0
1643018650000|2022-01-24 10:04:10|374.78|372.78|374.45|372.45|374.78|372.78|374.45|372.45|0
1643018660000|2022-01-24 10:04:20|374.34|372.34|373.91|371.91|374.34|372.34|373.69|371.69|0
1643018670000|2022-01-24 10:04:30|373.69|371.69|373.47|371.47|373.69|371.69|373.47|371.47|0
1643018680000|2022-01-24 10:04:40|373.26|371.26|373.04|371.04|373.26|371.26|373.04|371.04|0
1643018690000|2022-01-24 10:04:50|373.8|371.8|374.99|372.99|374.99|372.99|373.8|371.8|0
1643018700000|2022-01-24 10:05:00|374.34|372.34|373.91|371.91|374.34|372.34|373.91|371.91|0
1643018710000|2022-01-24 10:05:10|373.69|371.69|373.15|371.15|373.69|371.69|373.15|371.15|0
1643018720000|2022-01-24 10:05:20|373.26|371.26|373.91|371.91|373.91|371.91|373.26|371.26|0
1643018730000|2022-01-24 10:05:30|373.69|371.69|374.02|372.02|374.02|372.02|373.59|371.59|0
1643018740000|2022-01-24 10:05:40|374.34|372.34|374.34|372.34|374.34|372.34|374.12|372.12|0
1643018750000|2022-01-24 10:05:50|374.77|372.77|375.21|373.21|375.21|373.21|374.77|372.77|0
1643018760000|2022-01-24 10:06:00|374.99|372.99|376.08|374.08|376.08|374.08|374.99|372.99|0
1643018770000|2022-01-24 10:06:10|376.51|374.51|376.73|374.73|376.73|374.73|376.51|374.51|0
1643018780000|2022-01-24 10:06:20|377.38|375.38|377.06|375.06|377.38|375.38|376.62|374.62|0
1643018790000|2022-01-24 10:06:30|376.51|374.51|377.28|375.28|377.28|375.28|376.51|374.51|0
1643018800000|2022-01-24 10:06:40|377.71|375.71|377.38|375.38|377.82|375.82|377.38|375.38|0
1643018810000|2022-01-24 10:06:50|376.95|374.95|378.03|376.03|378.03|376.03|376.95|374.95|0
1643018820000|2022-01-24 10:07:00|377.82|375.82|377.71|375.71|378.03|376.03|377.71|375.71|0
1643018830000|2022-01-24 10:07:10|377.6|375.6|377.6|375.6|377.6|375.6|377.16|375.16|0
1643018840000|2022-01-24 10:07:20|377.82|375.82|377.6|375.6|377.82|375.82|377.6|375.6|0
1643018850000|2022-01-24 10:07:30|378.03|376.03|379.12|377.12|379.12|377.12|377.82|375.82|0
1643018860000|2022-01-24 10:07:40|379.02|377.02|379.12|377.12|380.11|378.11|379.02|377.02|0
1643018870000|2022-01-24 10:07:50|379.67|377.67|380.33|378.33|380.33|378.33|379.67|377.67|0
1643018880000|2022-01-24 10:08:00|380.11|378.11|379.78|377.78|380.11|378.11|379.78|377.78|0
1643018890000|2022-01-24 10:08:10|379.99|377.99|380.21|378.21|380.21|378.21|379.78|377.78|0
1643018900000|2022-01-24 10:08:20|380.11|378.11|380.11|378.11|380.43|378.43|380.11|378.11|0
1643018910000|2022-01-24 10:08:30|379.99|377.99|379.56|377.56|379.99|377.99|379.56|377.56|0
1643018920000|2022-01-24 10:08:40|379.78|377.78|380.21|378.21|380.43|378.43|379.78|377.78|0
1643018930000|2022-01-24 10:08:50|380.43|378.43|380.21|378.21|380.43|378.43|380.21|378.21|0
1643018940000|2022-01-24 10:09:00|380.32|378.32|380.21|378.21|380.32|378.32|380.21|378.21|0
1643018950000|2022-01-24 10:09:10|379.78|377.78|379.34|377.34|379.78|377.78|379.34|377.34|0
1643018960000|2022-01-24 10:09:20|379.56|377.56|379.56|377.56|379.56|377.56|379.34|377.34|0
1643018970000|2022-01-24 10:09:30|379.34|377.34|379.12|377.12|379.34|377.34|379.12|377.12|0
1643018980000|2022-01-24 10:09:40|380.43|378.43|380.54|378.54|380.54|378.54|380.43|378.43|0
1643018990000|2022-01-24 10:09:50|380.43|378.43|380.32|378.32|380.43|378.43|380.21|378.21|0
1643019000000|2022-01-24 10:10:00|379.99|377.99|381.74|379.74|381.74|379.74|379.99|377.99|0
1643019010000|2022-01-24 10:10:10|382.39|380.39|380.87|378.87|382.39|380.39|380.87|378.87|0
1643019020000|2022-01-24 10:10:20|380.65|378.65|381.08|379.08|381.52|379.52|380.65|378.65|0
1643019030000|2022-01-24 10:10:30|381.3|379.3|381.3|379.3|381.3|379.3|381.3|379.3|0
1643019040000|2022-01-24 10:10:40|381.08|379.08|381.3|379.3|381.52|379.52|381.08|379.08|0
1643019050000|2022-01-24 10:10:50|381.52|379.52|381.96|379.96|382.83|380.83|381.52|379.52|0
1643019060000|2022-01-24 10:11:00|381.52|379.52|382.17|380.17|382.17|380.17|381.52|379.52|0
1643019070000|2022-01-24 10:11:10|382.39|380.39|382.17|380.17|382.61|380.61|381.85|379.85|0
1643019080000|2022-01-24 10:11:20|381.96|379.96|381.96|379.96|381.96|379.96|381.96|379.96|0
1643019090000|2022-01-24 10:11:30|382.07|380.07|381.74|379.74|382.07|380.07|381.74|379.74|0
1643019100000|2022-01-24 10:11:40|381.85|379.85|382.29|380.29|382.29|380.29|381.85|379.85|0
1643019110000|2022-01-24 10:11:50|382.17|380.17|383.92|381.92|383.92|381.92|382.17|380.17|0
1643019120000|2022-01-24 10:12:00|383.7|381.7|383.92|381.92|383.92|381.92|383.05|381.05|0
1643019130000|2022-01-24 10:12:10|383.16|381.16|382.94|380.94|383.38|381.38|382.61|380.61|0
1643019140000|2022-01-24 10:12:20|383.27|381.27|383.49|381.49|383.6|381.6|383.27|381.27|0
1643019150000|2022-01-24 10:12:30|383.16|381.16|383.49|381.49|383.49|381.49|383.16|381.16|0
1643019160000|2022-01-24 10:12:40|383.7|381.7|383.92|381.92|384.26|382.26|383.7|381.7|0
1643019170000|2022-01-24 10:12:50|384.04|382.04|384.14|382.14|384.14|382.14|383.92|381.92|0
1643019180000|2022-01-24 10:13:00|383.92|381.92|383.92|381.92|384.04|382.04|383.92|381.92|0
1643019190000|2022-01-24 10:13:10|383.7|381.7|383.7|381.7|384.26|382.26|383.7|381.7|0
1643019200000|2022-01-24 10:13:20|383.92|381.92|384.47|382.47|384.58|382.58|383.92|381.92|0
1643019210000|2022-01-24 10:13:30|384.36|382.36|384.8|382.8|385.02|383.02|384.36|382.36|0
1643019220000|2022-01-24 10:13:40|384.47|382.47|385.02|383.02|385.02|383.02|384.47|382.47|0
1643019230000|2022-01-24 10:13:50|385.13|383.13|384.8|382.8|385.13|383.13|384.8|382.8|0
1643019240000|2022-01-24 10:14:00|384.58|382.58|384.8|382.8|384.8|382.8|384.58|382.58|0
1643019250000|2022-01-24 10:14:10|384.58|382.58|383.92|381.92|384.58|382.58|383.92|381.92|0
1643019260000|2022-01-24 10:14:20|385.02|383.02|385.67|383.67|385.67|383.67|385.02|383.02|0
1643019270000|2022-01-24 10:14:30|385.24|383.24|385.46|383.46|385.46|383.46|385.02|383.02|0
1643019280000|2022-01-24 10:14:40|385.24|383.24|385.91|383.91|386.01|384.01|384.37|382.37|0
1643019290000|2022-01-24 10:14:50|385.58|383.58|385.58|383.58|385.79|383.79|385.58|383.58|0
1643019300000|2022-01-24 10:15:00|385.79|383.79|386.23|384.23|386.34|384.34|385.79|383.79|0
1643019310000|2022-01-24 10:15:10|386.45|384.45|385.47|383.47|386.45|384.45|385.47|383.47|0
1643019320000|2022-01-24 10:15:20|385.36|383.36|386.66|384.66|386.66|384.66|385.36|383.36|0
1643019330000|2022-01-24 10:15:30|387.21|385.21|388.74|386.74|388.74|386.74|387.1|385.1|0
1643019340000|2022-01-24 10:15:40|388.19|386.19|386.88|384.88|388.19|386.19|386.88|384.88|0
1643019350000|2022-01-24 10:15:50|386.99|384.99|387.32|385.32|387.32|385.32|386.99|384.99|0
1643019360000|2022-01-24 10:16:00|387.53|385.53|386.88|384.88|387.53|385.53|386.88|384.88|0
1643019370000|2022-01-24 10:16:10|386.45|384.45|386.45|384.45|386.45|384.45|386.23|384.23|0
1643019380000|2022-01-24 10:16:20|386.23|384.23|386.01|384.01|386.23|384.23|386.01|384.01|0
1643019390000|2022-01-24 10:16:30|386.23|384.23|385.79|383.79|386.23|384.23|385.58|383.58|0
1643019400000|2022-01-24 10:16:40|385.58|383.58|386.66|384.66|386.66|384.66|385.58|383.58|0
1643019410000|2022-01-24 10:16:50|386.23|384.23|386.23|384.23|386.23|384.23|386.23|384.23|0
1643019420000|2022-01-24 10:17:00|386.01|384.01|385.79|383.79|386.23|384.23|385.79|383.79|0
1643019430000|2022-01-24 10:17:10|385.47|383.47|385.69|383.69|385.69|383.69|385.36|383.36|0
1643019440000|2022-01-24 10:17:20|385.47|383.47|386.12|384.12|386.12|384.12|385.47|383.47|0
1643019450000|2022-01-24 10:17:30|385.91|383.91|385.79|383.79|385.91|383.91|385.58|383.58|0
1643019460000|2022-01-24 10:17:40|386.01|384.01|386.12|384.12|386.12|384.12|386.01|384.01|0
1643019470000|2022-01-24 10:17:50|386.23|384.23|386.23|384.23|386.34|384.34|386.23|384.23|0
1643019480000|2022-01-24 10:18:00|386.01|384.01|385.91|383.91|386.01|384.01|385.91|383.91|0
1643019490000|2022-01-24 10:18:10|386.23|384.23|386.01|384.01|386.45|384.45|386.01|384.01|0
1643019500000|2022-01-24 10:18:20|386.34|384.34|386.45|384.45|386.56|384.56|386.34|384.34|0
1643019510000|2022-01-24 10:18:30|386.66|384.66|386.99|384.99|386.99|384.99|386.66|384.66|0
1643019520000|2022-01-24 10:18:40|387.32|385.32|388.84|386.84|388.84|386.84|387.32|385.32|0
1643019530000|2022-01-24 10:18:50|390.15|388.15|390.05|388.05|390.15|388.15|389.93|387.93|0
1643019540000|2022-01-24 10:19:00|389.61|387.61|389.71|387.71|389.71|387.71|389.61|387.61|0
1643019550000|2022-01-24 10:19:10|389.93|387.93|388.95|386.95|389.93|387.93|388.95|386.95|0
1643019560000|2022-01-24 10:19:20|389.06|387.06|389.93|387.93|389.93|387.93|389.06|387.06|0
1643019570000|2022-01-24 10:19:30|389.5|387.5|389.71|387.71|389.93|387.93|389.5|387.5|0
1643019580000|2022-01-24 10:19:40|388.95|386.95|388.84|386.84|389.06|387.06|388.84|386.84|0
1643019590000|2022-01-24 10:19:50|388.95|386.95|388.08|386.08|388.95|386.95|387.97|385.97|0
1643019600000|2022-01-24 10:20:00|388.4|386.4|389.49|387.49|389.71|387.71|388.4|386.4|0
1643019610000|2022-01-24 10:20:10|388.95|386.95|388.62|386.62|389.06|387.06|388.3|386.3|0
1643019620000|2022-01-24 10:20:20|389.06|387.06|387.21|385.21|389.06|387.06|387.21|385.21|0
1643019630000|2022-01-24 10:20:30|386.23|384.23|385.79|383.79|386.23|384.23|385.36|383.36|0
1643019640000|2022-01-24 10:20:40|385.57|383.57|385.69|383.69|385.69|383.69|385.57|383.57|0
1643019650000|2022-01-24 10:20:50|385.79|383.79|386.01|384.01|386.01|384.01|385.79|383.79|0
1643019660000|2022-01-24 10:21:00|385.79|383.79|386.66|384.66|386.66|384.66|385.79|383.79|0
1643019670000|2022-01-24 10:21:10|386.12|384.12|386.23|384.23|386.56|384.56|385.79|383.79|0
1643019680000|2022-01-24 10:21:20|386.34|384.34|386.88|384.88|386.88|384.88|386.34|384.34|0
1643019690000|2022-01-24 10:21:30|386.66|384.66|386.34|384.34|386.66|384.66|386.34|384.34|0
1643019700000|2022-01-24 10:21:40|386.12|384.12|386.23|384.23|386.44|384.44|386.12|384.12|0
1643019710000|2022-01-24 10:21:50|386.88|384.88|387.31|385.31|387.31|385.31|386.66|384.66|0
1643019720000|2022-01-24 10:22:00|387.1|385.1|387.31|385.31|387.31|385.31|386.88|384.88|0
1643019730000|2022-01-24 10:22:10|387.1|385.1|387.75|385.75|388.19|386.19|387.1|385.1|0
1643019740000|2022-01-24 10:22:20|387.65|385.65|388.4|386.4|388.4|386.4|387.65|385.65|0
1643019750000|2022-01-24 10:22:30|388.62|386.62|388.73|386.73|388.73|386.73|388.52|386.52|0
1643019760000|2022-01-24 10:22:40|388.62|386.62|389.49|387.49|389.49|387.49|388.62|386.62|0
1643019770000|2022-01-24 10:22:50|389.28|387.28|389.49|387.49|389.49|387.49|389.28|387.28|0
1643019780000|2022-01-24 10:23:00|389.28|387.28|389.17|387.17|389.61|387.61|389.17|387.17|0
1643019790000|2022-01-24 10:23:10|388.73|386.73|388.62|386.62|388.73|386.73|388.4|386.4|0
1643019800000|2022-01-24 10:23:20|388.4|386.4|388.84|386.84|388.84|386.84|388.08|386.08|0
1643019810000|2022-01-24 10:23:30|389.49|387.49|390.37|388.37|390.37|388.37|389.49|387.49|0
1643019820000|2022-01-24 10:23:40|389.93|387.93|390.37|388.37|390.37|388.37|389.93|387.93|0
1643019830000|2022-01-24 10:23:50|390.15|388.15|389.71|387.71|390.15|388.15|389.49|387.49|0
1643019840000|2022-01-24 10:24:00|389.61|387.61|389.49|387.49|389.83|387.83|389.49|387.49|0
1643019850000|2022-01-24 10:24:10|389.82|387.82|390.15|388.15|390.15|388.15|389.82|387.82|0
1643019860000|2022-01-24 10:24:20|393.65|391.65|392.55|390.55|393.65|391.65|392.55|390.55|0
1643019870000|2022-01-24 10:24:30|392.11|390.11|392.77|390.77|392.77|390.77|392.11|390.11|0
1643019880000|2022-01-24 10:24:40|393.21|391.21|394.08|392.08|394.52|392.52|393.21|391.21|0
1643019890000|2022-01-24 10:24:50|394.96|392.96|395.73|393.73|395.84|393.84|394.96|392.96|0
1643019900000|2022-01-24 10:25:00|395.62|393.62|394.42|392.42|395.62|393.62|394.42|392.42|0
1643019910000|2022-01-24 10:25:10|394.08|392.08|393.54|391.54|394.08|392.08|392.67|390.67|0
1643019920000|2022-01-24 10:25:20|394.08|392.08|394.08|392.08|394.08|392.08|393.87|391.87|0
1643019930000|2022-01-24 10:25:30|393.43|391.43|393.21|391.21|393.43|391.43|393.21|391.21|0
1643019940000|2022-01-24 10:25:40|392.77|390.77|393.21|391.21|393.21|391.21|392.77|390.77|0
1643019950000|2022-01-24 10:25:50|393.43|391.43|393.65|391.65|393.65|391.65|393.43|391.43|0
1643019960000|2022-01-24 10:26:00|393.43|391.43|392.88|390.88|393.43|391.43|392.88|390.88|0
1643019970000|2022-01-24 10:26:10|392.33|390.33|392.45|390.45|392.45|390.45|392.33|390.33|0
1643019980000|2022-01-24 10:26:20|392.55|390.55|393.65|391.65|393.65|391.65|392.55|390.55|0
1643019990000|2022-01-24 10:26:30|393.98|391.98|395.4|393.4|395.4|393.4|393.98|391.98|0
1643020000000|2022-01-24 10:26:40|394.74|392.74|394.52|392.52|394.86|392.86|394.52|392.52|0
1643020010000|2022-01-24 10:26:50|394.96|392.96|394.74|392.74|394.96|392.96|394.64|392.64|0
1643020020000|2022-01-24 10:27:00|393.86|391.86|394.2|392.2|394.3|392.3|393.86|391.86|0
1643020030000|2022-01-24 10:27:10|394.08|392.08|394.74|392.74|394.96|392.96|394.08|392.08|0
1643020040000|2022-01-24 10:27:20|395.18|393.18|393.98|391.98|395.18|393.18|393.98|391.98|0
1643020050000|2022-01-24 10:27:30|394.08|392.08|394.96|392.96|394.96|392.96|394.08|392.08|0
1643020060000|2022-01-24 10:27:40|395.07|393.07|396.06|394.06|396.06|394.06|395.07|393.07|0
1643020070000|2022-01-24 10:27:50|396.28|394.28|396.28|394.28|396.28|394.28|395.62|393.62|0
1643020080000|2022-01-24 10:28:00|396.39|394.39|395.4|393.4|396.5|394.5|395.4|393.4|0
1643020090000|2022-01-24 10:28:10|395.84|393.84|396.5|394.5|396.5|394.5|395.84|393.84|0
1643020100000|2022-01-24 10:28:20|395.95|393.95|396.93|394.93|396.93|394.93|395.95|393.95|0
1643020110000|2022-01-24 10:28:30|396.72|394.72|396.83|394.83|396.83|394.83|396.61|394.61|0
1643020120000|2022-01-24 10:28:40|396.71|394.71|397.15|395.15|397.15|395.15|396.5|394.5|0
1643020130000|2022-01-24 10:28:50|396.93|394.93|396.93|394.93|396.93|394.93|396.71|394.71|0
1643020140000|2022-01-24 10:29:00|396.83|394.83|395.84|393.84|396.83|394.83|395.84|393.84|0
1643020150000|2022-01-24 10:29:10|395.62|393.62|394.74|392.74|395.62|393.62|394.74|392.74|0
1643020160000|2022-01-24 10:29:20|394.96|392.96|395.18|393.18|395.4|393.4|394.96|392.96|0
1643020170000|2022-01-24 10:29:30|395.4|393.4|396.28|394.28|396.28|394.28|395.4|393.4|0
1643020180000|2022-01-24 10:29:40|396.71|394.71|396.93|394.93|396.93|394.93|396.71|394.71|0
1643020190000|2022-01-24 10:29:50|397.15|395.15|396.49|394.49|397.15|395.15|396.49|394.49|0
1643020200000|2022-01-24 10:30:00|396.71|394.71|396.49|394.49|396.71|394.71|396.49|394.49|0
1643020210000|2022-01-24 10:30:10|396.71|394.71|396.49|394.49|396.71|394.71|396.28|394.28|0
1643020220000|2022-01-24 10:30:20|396.28|394.28|394.63|392.63|396.28|394.28|394.63|392.63|0
1643020230000|2022-01-24 10:30:30|394.74|392.74|394.52|392.52|394.96|392.96|394.52|392.52|0
1643020240000|2022-01-24 10:30:40|394.3|392.3|394.3|392.3|394.52|392.52|394.3|392.3|0
1643020250000|2022-01-24 10:30:50|393.86|391.86|393.98|391.98|394.2|392.2|393.86|391.86|0
1643020260000|2022-01-24 10:31:00|394.52|392.52|394.52|392.52|394.52|392.52|394.08|392.08|0
1643020270000|2022-01-24 10:31:10|395.4|393.4|396.93|394.93|396.93|394.93|395.18|393.18|0
1643020280000|2022-01-24 10:31:20|396.71|394.71|396.93|394.93|397.27|395.27|396.71|394.71|0
1643020290000|2022-01-24 10:31:30|397.37|395.37|397.37|395.37|399.25|397.25|397.37|395.37|0
1643020300000|2022-01-24 10:31:40|396.93|394.93|395.84|393.84|396.93|394.93|395.84|393.84|0
1643020310000|2022-01-24 10:31:50|395.95|393.95|396.06|394.06|396.06|394.06|395.95|393.95|0
1643020320000|2022-01-24 10:32:00|395.84|393.84|394.41|392.41|395.84|393.84|394.41|392.41|0
1643020330000|2022-01-24 10:32:10|394.52|392.52|392.33|390.33|394.52|392.52|392.33|390.33|0
1643020340000|2022-01-24 10:32:20|392.99|390.99|392.99|390.99|393.21|391.21|392.99|390.99|0
1643020350000|2022-01-24 10:32:30|392.77|390.77|392.55|390.55|392.77|390.77|392.55|390.55|0
1643020360000|2022-01-24 10:32:40|392.44|390.44|392.33|390.33|392.44|390.44|392.33|390.33|0
1643020370000|2022-01-24 10:32:50|392.11|390.11|392.11|390.11|392.55|390.55|392.11|390.11|0
1643020380000|2022-01-24 10:33:00|392.33|390.33|392.11|390.11|392.33|390.33|392.11|390.11|0
1643020390000|2022-01-24 10:33:10|391.79|389.79|391.24|389.24|391.79|389.79|391.24|389.24|0
1643020400000|2022-01-24 10:33:20|391.45|389.45|391.89|389.89|391.89|389.89|391.45|389.45|0
1643020410000|2022-01-24 10:33:30|391.67|389.67|392.44|390.44|392.55|390.55|391.67|389.67|0
1643020420000|2022-01-24 10:33:40|392.33|390.33|392.33|390.33|392.77|390.77|392.33|390.33|0
1643020430000|2022-01-24 10:33:50|391.89|389.89|391.45|389.45|391.89|389.89|391.45|389.45|0
1643020440000|2022-01-24 10:34:00|391.24|389.24|391.89|389.89|391.89|389.89|391.24|389.24|0
1643020450000|2022-01-24 10:34:10|391.67|389.67|391.24|389.24|391.67|389.67|391.02|389.02|0
1643020460000|2022-01-24 10:34:20|391.13|389.13|391.45|389.45|391.45|389.45|391.13|389.13|0
1643020470000|2022-01-24 10:34:30|391.24|389.24|392.11|390.11|392.11|390.11|391.24|389.24|0
1643020480000|2022-01-24 10:34:40|392.33|390.33|394.3|392.3|394.3|392.3|392.33|390.33|0
1643020490000|2022-01-24 10:34:50|394.19|392.19|393.86|391.86|394.3|392.3|393.86|391.86|0
1643020500000|2022-01-24 10:35:00|393.64|391.64|393.42|391.42|393.76|391.76|393.42|391.42|0
1643020510000|2022-01-24 10:35:10|393.64|391.64|393.64|391.64|393.64|391.64|393.64|391.64|0
1643020520000|2022-01-24 10:35:20|393.86|391.86|394.08|392.08|394.08|392.08|393.86|391.86|0
1643020530000|2022-01-24 10:35:30|393.86|391.86|395.18|393.18|395.18|393.18|393.86|391.86|0
1643020540000|2022-01-24 10:35:40|394.96|392.96|395.4|393.4|395.4|393.4|394.96|392.96|0
1643020550000|2022-01-24 10:35:50|395.18|393.18|394.96|392.96|395.18|393.18|394.74|392.74|0
1643020560000|2022-01-24 10:36:00|395.4|393.4|395.4|393.4|395.4|393.4|394.96|392.96|0
1643020570000|2022-01-24 10:36:10|394.52|392.52|394.19|392.19|394.52|392.52|393.97|391.97|0
1643020580000|2022-01-24 10:36:20|394.3|392.3|394.19|392.19|394.3|392.3|394.19|392.19|0
1643020590000|2022-01-24 10:36:30|394.08|392.08|393.42|391.42|394.08|392.08|393.42|391.42|0
1643020600000|2022-01-24 10:36:40|393.2|391.2|393.2|391.2|393.2|391.2|392.98|390.98|0
1643020610000|2022-01-24 10:36:50|392.98|390.98|392.77|390.77|392.98|390.98|392.55|390.55|0
1643020620000|2022-01-24 10:37:00|392.66|390.66|393.42|391.42|393.97|391.97|392.66|390.66|0
1643020630000|2022-01-24 10:37:10|393.64|391.64|393.42|391.42|393.64|391.64|393.42|391.42|0
1643020640000|2022-01-24 10:37:20|394.08|392.08|394.74|392.74|394.96|392.96|394.08|392.08|0
1643020650000|2022-01-24 10:37:30|393.86|391.86|394.08|392.08|394.08|392.08|393.86|391.86|0
1643020660000|2022-01-24 10:37:40|394.19|392.19|393.64|391.64|394.19|392.19|393.64|391.64|0
1643020670000|2022-01-24 10:37:50|393.75|391.75|393.32|391.32|393.75|391.75|393.32|391.32|0
1643020680000|2022-01-24 10:38:00|393.2|391.2|393.97|391.97|393.97|391.97|393.2|391.2|0
1643020690000|2022-01-24 10:38:10|394.41|392.41|394.74|392.74|394.74|392.74|394.41|392.41|0
1643020700000|2022-01-24 10:38:20|394.52|392.52|393.75|391.75|394.52|392.52|393.75|391.75|0
1643020710000|2022-01-24 10:38:30|393.97|391.97|394.52|392.52|394.52|392.52|393.97|391.97|0
1643020720000|2022-01-24 10:38:40|395.39|393.39|395.61|393.61|395.61|393.61|395.39|393.39|0
1643020730000|2022-01-24 10:38:50|396.05|394.05|394.96|392.96|396.05|394.05|394.96|392.96|0
1643020740000|2022-01-24 10:39:00|394.74|392.74|394.08|392.08|394.74|392.74|394.08|392.08|0
1643020750000|2022-01-24 10:39:10|393.86|391.86|394.19|392.19|394.63|392.63|393.86|391.86|0
1643020760000|2022-01-24 10:39:20|394.52|392.52|394.85|392.85|394.85|392.85|394.52|392.52|0
1643020770000|2022-01-24 10:39:30|394.3|392.3|394.08|392.08|394.3|392.3|393.86|391.86|0
1643020780000|2022-01-24 10:39:40|393.75|391.75|394.52|392.52|394.52|392.52|393.75|391.75|0
1643020790000|2022-01-24 10:39:50|394.85|392.85|395.17|393.17|395.17|393.17|394.85|392.85|0
1643020800000|2022-01-24 10:40:00|395.39|393.39|395.17|393.17|395.39|393.39|395.17|393.17|0
1643020810000|2022-01-24 10:40:10|394.95|392.95|394.52|392.52|394.95|392.95|394.52|392.52|0
1643020820000|2022-01-24 10:40:20|394.08|392.08|394.08|392.08|394.08|392.08|393.86|391.86|0
1643020830000|2022-01-24 10:40:30|393.97|391.97|394.3|392.3|394.3|392.3|393.86|391.86|0
1643020840000|2022-01-24 10:40:40|395.51|393.51|395.95|393.95|395.95|393.95|395.39|393.39|0
1643020850000|2022-01-24 10:40:50|396.05|394.05|396.49|394.49|396.82|394.82|396.05|394.05|0
1643020860000|2022-01-24 10:41:00|396.05|394.05|396.05|394.05|396.05|394.05|395.61|393.61|0
1643020870000|2022-01-24 10:41:10|396.49|394.49|395.95|393.95|396.49|394.49|395.95|393.95|0
1643020880000|2022-01-24 10:41:20|396.38|394.38|397.59|395.59|397.59|395.59|396.38|394.38|0
1643020890000|2022-01-24 10:41:30|398.03|396.03|397.15|395.15|398.03|396.03|397.15|395.15|0
1643020900000|2022-01-24 10:41:40|396.49|394.49|397.15|395.15|397.15|395.15|396.49|394.49|0
1643020910000|2022-01-24 10:41:50|397.59|395.59|398.03|396.03|398.03|396.03|397.59|395.59|0
1643020920000|2022-01-24 10:42:00|397.59|395.59|397.59|395.59|398.03|396.03|397.59|395.59|0
1643020930000|2022-01-24 10:42:10|396.93|394.93|397.59|395.59|397.59|395.59|396.93|394.93|0
1643020940000|2022-01-24 10:42:20|397.37|395.37|397.7|395.7|397.7|395.7|397.37|395.37|0
1643020950000|2022-01-24 10:42:30|397.81|395.81|398.47|396.47|398.47|396.47|397.81|395.81|0
1643020960000|2022-01-24 10:42:40|398.36|396.36|399.13|397.13|399.13|397.13|398.03|396.03|0
1643020970000|2022-01-24 10:42:50|398.8|396.8|401.99|399.99|401.99|399.99|398.25|396.25|0
1643020980000|2022-01-24 10:43:00|402.65|400.65|401.99|399.99|402.65|400.65|401.77|399.77|0
1643020990000|2022-01-24 10:43:10|402.43|400.43|403.09|401.09|403.09|401.09|402.43|400.43|0
1643021000000|2022-01-24 10:43:20|403.98|401.98|403.65|401.65|403.98|401.98|403.54|401.54|0
1643021010000|2022-01-24 10:43:30|404.64|402.64|405.53|403.53|405.53|403.53|404.42|402.42|0
1643021020000|2022-01-24 10:43:40|404.76|402.76|403.54|401.54|405.08|403.08|403.54|401.54|0
1643021030000|2022-01-24 10:43:50|402.77|400.77|404.09|402.09|404.09|402.09|402.77|400.77|0
1643021040000|2022-01-24 10:44:00|403.32|401.32|402.43|400.43|403.76|401.76|402.43|400.43|0
1643021050000|2022-01-24 10:44:10|402.55|400.55|402.65|400.65|402.87|400.87|402.55|400.55|0
1643021060000|2022-01-24 10:44:20|402.21|400.21|401.44|399.44|402.21|400.21|401.33|399.33|0
1643021070000|2022-01-24 10:44:30|401.33|399.33|401.77|399.77|401.77|399.77|401.33|399.33|0
1643021080000|2022-01-24 10:44:40|402.43|400.43|403.21|401.21|403.21|401.21|402.43|400.43|0
1643021090000|2022-01-24 10:44:50|402.87|400.87|402.65|400.65|402.87|400.87|402.65|400.65|0
1643021100000|2022-01-24 10:45:00|402.43|400.43|401.44|399.44|402.43|400.43|401.44|399.44|0
1643021110000|2022-01-24 10:45:10|401.33|399.33|400.67|398.67|401.33|399.33|400.67|398.67|0
1643021120000|2022-01-24 10:45:20|400.56|398.56|400.12|398.12|400.67|398.67|400.12|398.12|0
1643021130000|2022-01-24 10:45:30|399.9|397.9|400.23|398.23|400.23|398.23|399.9|397.9|0
1643021140000|2022-01-24 10:45:40|399.79|397.79|400.45|398.45|400.78|398.78|399.57|397.57|0
1643021150000|2022-01-24 10:45:50|400.23|398.23|400.12|398.12|400.45|398.45|400.12|398.12|0
1643021160000|2022-01-24 10:46:00|400.45|398.45|400.34|398.34|400.78|398.78|400.34|398.34|0
1643021170000|2022-01-24 10:46:10|400.67|398.67|400.89|398.89|401|399|400.67|398.67|0
1643021180000|2022-01-24 10:46:20|401|399|401.11|399.11|401.33|399.33|401|399|0
1643021190000|2022-01-24 10:46:30|400.89|398.89|401.33|399.33|401.33|399.33|400.78|398.78|0
1643021200000|2022-01-24 10:46:40|400.89|398.89|400.89|398.89|400.89|398.89|400.45|398.45|0
1643021210000|2022-01-24 10:46:50|400.56|398.56|399.79|397.79|400.56|398.56|399.79|397.79|0
1643021220000|2022-01-24 10:47:00|399.9|397.9|398.91|396.91|399.9|397.9|398.91|396.91|0
1643021230000|2022-01-24 10:47:10|398.03|396.03|397.81|395.81|398.03|396.03|397.81|395.81|0
1643021240000|2022-01-24 10:47:20|398.03|396.03|397.92|395.92|398.03|396.03|397.92|395.92|0
1643021250000|2022-01-24 10:47:30|398.25|396.25|398.91|396.91|398.91|396.91|398.25|396.25|0
1643021260000|2022-01-24 10:47:40|399.35|397.35|399.68|397.68|399.68|397.68|399.35|397.35|0
1643021270000|2022-01-24 10:47:50|399.57|397.57|400.45|398.45|400.45|398.45|399.57|397.57|0
1643021280000|2022-01-24 10:48:00|400.67|398.67|401.11|399.11|401.11|399.11|400.67|398.67|0
1643021290000|2022-01-24 10:48:10|401.33|399.33|402.21|400.21|402.21|400.21|401.33|399.33|0
1643021300000|2022-01-24 10:48:20|402.65|400.65|402.21|400.21|402.65|400.65|402.21|400.21|0
1643021310000|2022-01-24 10:48:30|402.55|400.55|402.32|400.32|402.55|400.55|401.99|399.99|0
1643021320000|2022-01-24 10:48:40|402.65|400.65|402.65|400.65|402.87|400.87|402.43|400.43|0
1643021330000|2022-01-24 10:48:50|402.43|400.43|402.65|400.65|402.65|400.65|402.43|400.43|0
1643021340000|2022-01-24 10:49:00|403.09|401.09|402.99|400.99|403.31|401.31|402.99|400.99|0
1643021350000|2022-01-24 10:49:10|403.09|401.09|403.98|401.98|403.98|401.98|403.09|401.09|0
1643021360000|2022-01-24 10:49:20|404.2|402.2|403.31|401.31|404.42|402.42|403.31|401.31|0
1643021370000|2022-01-24 10:49:30|402.65|400.65|402.43|400.43|402.65|400.65|402.21|400.21|0
1643021380000|2022-01-24 10:49:40|401.99|399.99|401.55|399.55|401.99|399.99|401.44|399.44|0
1643021390000|2022-01-24 10:49:50|401.99|399.99|401.77|399.77|401.99|399.99|401.77|399.77|0
1643021400000|2022-01-24 10:50:00|401.11|399.11|403.31|401.31|403.31|401.31|401.11|399.11|0
1643021410000|2022-01-24 10:50:10|403.09|401.09|401.99|399.99|403.09|401.09|401.99|399.99|0
1643021420000|2022-01-24 10:50:20|401.77|399.77|402.43|400.43|402.43|400.43|401.77|399.77|0
1643021430000|2022-01-24 10:50:30|402.54|400.54|402.65|400.65|403.09|401.09|402.54|400.54|0
1643021440000|2022-01-24 10:50:40|401.99|399.99|401.11|399.11|402.1|400.1|401.11|399.11|0
1643021450000|2022-01-24 10:50:50|400.89|398.89|401.44|399.44|401.55|399.55|400.89|398.89|0
1643021460000|2022-01-24 10:51:00|401.22|399.22|401.77|399.77|401.77|399.77|401.22|399.22|0
1643021470000|2022-01-24 10:51:10|401.99|399.99|401.88|399.88|401.99|399.99|401.77|399.77|0
1643021480000|2022-01-24 10:51:20|402.21|400.21|403.75|401.75|403.75|401.75|401.99|399.99|0
1643021490000|2022-01-24 10:51:30|403.53|401.53|403.65|401.65|403.65|401.65|403.31|401.31|0
1643021500000|2022-01-24 10:51:40|403.31|401.31|403.09|401.09|403.31|401.31|403.09|401.09|0
1643021510000|2022-01-24 10:51:50|403.65|401.65|403.43|401.43|403.65|401.65|403.21|401.21|0
1643021520000|2022-01-24 10:52:00|403.53|401.53|403.75|401.75|403.75|401.75|403.43|401.43|0
1643021530000|2022-01-24 10:52:10|403.31|401.31|403.31|401.31|403.53|401.53|403.09|401.09|0
1643021540000|2022-01-24 10:52:20|403.53|401.53|403.31|401.31|403.87|401.87|403.31|401.31|0
1643021550000|2022-01-24 10:52:30|402.99|400.99|401.99|399.99|403.09|401.09|401.99|399.99|0
1643021560000|2022-01-24 10:52:40|402.21|400.21|403.09|401.09|403.09|401.09|402.21|400.21|0
1643021570000|2022-01-24 10:52:50|402.76|400.76|401.44|399.44|403.09|401.09|401.44|399.44|0
1643021580000|2022-01-24 10:53:00|400.66|398.66|401|399|401|399|400.22|398.22|0
1643021590000|2022-01-24 10:53:10|401.11|399.11|401.33|399.33|401.33|399.33|400.66|398.66|0
1643021600000|2022-01-24 10:53:20|401.11|399.11|400.66|398.66|401.11|399.11|400.66|398.66|0
1643021610000|2022-01-24 10:53:30|400|398|399.34|397.34|400.22|398.22|399.34|397.34|0
1643021620000|2022-01-24 10:53:40|399.56|397.56|400.22|398.22|400.22|398.22|399.56|397.56|0
1643021640000|2022-01-24 10:54:00|400.66|398.66|401.55|399.55|401.55|399.55|400.66|398.66|0
1643021650000|2022-01-24 10:54:10|401.44|399.44|401.33|399.33|401.55|399.55|401.33|399.33|0
1643021660000|2022-01-24 10:54:20|401.11|399.11|401.99|399.99|401.99|399.99|401.11|399.11|0
1643021670000|2022-01-24 10:54:30|400.66|398.66|400|398|400.66|398.66|400|398|0
1643021680000|2022-01-24 10:54:40|399.78|397.78|399.78|397.78|399.78|397.78|399.78|397.78|0
1643021690000|2022-01-24 10:54:50|400.34|398.34|400|398|400.66|398.66|400|398|0
1643021700000|2022-01-24 10:55:00|399.78|397.78|400.12|398.12|400.66|398.66|399.78|397.78|0
1643021710000|2022-01-24 10:55:10|400.22|398.22|399.78|397.78|400.22|398.22|399.78|397.78|0
1643021720000|2022-01-24 10:55:20|399.34|397.34|398.46|396.46|399.34|397.34|398.46|396.46|0
1643021730000|2022-01-24 10:55:30|397.58|395.58|397.7|395.7|397.8|395.8|397.58|395.58|0
1643021740000|2022-01-24 10:55:40|397.36|395.36|397.58|395.58|397.58|395.58|397.36|395.36|0
1643021750000|2022-01-24 10:55:50|396.92|394.92|397.14|395.14|397.14|395.14|396.92|394.92|0
1643021760000|2022-01-24 10:56:00|396.92|394.92|395.61|393.61|396.92|394.92|395.61|393.61|0
1643021770000|2022-01-24 10:56:10|394.96|392.96|397.84|395.84|397.84|395.84|394.96|392.96|0
1643021780000|2022-01-24 10:56:20|398.38|396.38|397.95|395.95|398.38|396.38|397.73|395.73|0
1643021790000|2022-01-24 10:56:30|397.63|395.63|397.63|395.63|397.95|395.95|397.63|395.63|0
1643021800000|2022-01-24 10:56:40|395.89|393.89|395.67|393.67|395.89|393.89|395.67|393.67|0
1643021810000|2022-01-24 10:56:50|395.23|393.23|395.23|393.23|395.35|393.35|395.23|393.23|0
1643021820000|2022-01-24 10:57:00|395.57|393.57|396.76|394.76|396.76|394.76|395.57|393.57|0
1643021830000|2022-01-24 10:57:10|397.2|395.2|397.2|395.2|397.31|395.31|397.2|395.2|0
1643021840000|2022-01-24 10:57:20|397.09|395.09|397.09|395.09|397.2|395.2|396.66|394.66|0
1643021850000|2022-01-24 10:57:30|396.98|394.98|397.85|395.85|397.85|395.85|396.98|394.98|0
1643021860000|2022-01-24 10:57:40|397.75|395.75|397.42|395.42|397.75|395.75|397.42|395.42|0
1643021870000|2022-01-24 10:57:50|397.2|395.2|396.76|394.76|397.42|395.42|396.76|394.76|0
1643021880000|2022-01-24 10:58:00|397.31|395.31|397.42|395.42|397.42|395.42|397.31|395.31|0
1643021890000|2022-01-24 10:58:10|397.09|395.09|398.51|396.51|398.51|396.51|397.09|395.09|0
1643021900000|2022-01-24 10:58:20|397.64|395.64|398.07|396.07|398.07|396.07|397.42|395.42|0
1643021910000|2022-01-24 10:58:30|398.29|396.29|398.73|396.73|398.73|396.73|397.85|395.85|0
1643021920000|2022-01-24 10:58:40|398.95|396.95|398.41|396.41|398.95|396.95|398.29|396.29|0
1643021930000|2022-01-24 10:58:50|398.07|396.07|397.64|395.64|398.07|396.07|397.64|395.64|0
1643021940000|2022-01-24 10:59:00|397.53|395.53|397.2|395.2|397.53|395.53|397.2|395.2|0
1643021950000|2022-01-24 10:59:10|397.31|395.31|396.98|394.98|397.31|395.31|396.98|394.98|0
1643021960000|2022-01-24 10:59:20|397.09|395.09|396.76|394.76|397.09|395.09|396.76|394.76|0
1643021970000|2022-01-24 10:59:30|396.32|394.32|395.89|393.89|396.32|394.32|395.89|393.89|0
1643021980000|2022-01-24 10:59:40|395.78|393.78|395.23|393.23|395.78|393.78|395.23|393.23|0
1643021990000|2022-01-24 10:59:50|395.67|393.67|395.45|393.45|395.67|393.67|395.23|393.23|0
1643022000000|2022-01-24 11:00:00|395.23|393.23|395.67|393.67|395.67|393.67|395.23|393.23|0
1643022010000|2022-01-24 11:00:10|395.45|393.45|395.23|393.23|395.45|393.45|395.23|393.23|0
1643022020000|2022-01-24 11:00:20|394.36|392.36|394.8|392.8|395.01|393.01|394.36|392.36|0
1643022030000|2022-01-24 11:00:30|394.58|392.58|395.01|393.01|395.01|393.01|394.58|392.58|0
1643022040000|2022-01-24 11:00:40|395.23|393.23|396|394|396|394|395.13|393.13|0
1643022050000|2022-01-24 11:00:50|395.67|393.67|395.01|393.01|395.67|393.67|395.01|393.01|0
1643022060000|2022-01-24 11:01:00|395.23|393.23|395.01|393.01|395.67|393.67|395.01|393.01|0
1643022070000|2022-01-24 11:01:10|395.23|393.23|394.8|392.8|395.67|393.67|394.8|392.8|0
1643022080000|2022-01-24 11:01:20|394.14|392.14|394.36|392.36|394.36|392.36|393.71|391.71|0
1643022090000|2022-01-24 11:01:30|394.04|392.04|393.92|391.92|394.04|392.04|393.71|391.71|0
1643022100000|2022-01-24 11:01:40|393.6|391.6|393.27|391.27|393.71|391.71|393.27|391.27|0
1643022110000|2022-01-24 11:01:50|393.05|391.05|393.05|391.05|393.27|391.27|393.05|391.05|0
1643022120000|2022-01-24 11:02:00|392.83|390.83|392.62|390.62|392.83|390.83|392.62|390.62|0
1643022130000|2022-01-24 11:02:10|393.27|391.27|393.92|391.92|393.92|391.92|393.27|391.27|0
1643022140000|2022-01-24 11:02:20|393.71|391.71|393.49|391.49|393.92|391.92|393.49|391.49|0
1643022150000|2022-01-24 11:02:30|393.92|391.92|393.92|391.92|394.36|392.36|393.92|391.92|0
1643022160000|2022-01-24 11:02:40|394.14|392.14|393.92|391.92|394.36|392.36|393.92|391.92|0
1643022170000|2022-01-24 11:02:50|394.58|392.58|394.58|392.58|394.58|392.58|394.36|392.36|0
1643022180000|2022-01-24 11:03:00|394.79|392.79|394.04|392.04|394.79|392.79|394.04|392.04|0
1643022190000|2022-01-24 11:03:10|394.58|392.58|394.14|392.14|394.58|392.58|393.92|391.92|0
1643022200000|2022-01-24 11:03:20|394.36|392.36|394.36|392.36|394.36|392.36|393.7|391.7|0
1643022210000|2022-01-24 11:03:30|394.14|392.14|394.14|392.14|394.25|392.25|393.7|391.7|0
1643022220000|2022-01-24 11:03:40|393.92|391.92|394.91|392.91|395.01|393.01|393.92|391.92|0
1643022230000|2022-01-24 11:03:50|395.01|393.01|395.13|393.13|395.23|393.23|395.01|393.01|0
1643022240000|2022-01-24 11:04:00|394.91|392.91|396.32|394.32|396.32|394.32|394.91|392.91|0
1643022250000|2022-01-24 11:04:10|395.67|393.67|395.67|393.67|396.1|394.1|395.67|393.67|0
1643022260000|2022-01-24 11:04:20|396.32|394.32|396.98|394.98|396.98|394.98|396.32|394.32|0
1643022270000|2022-01-24 11:04:30|397.2|395.2|396.54|394.54|397.2|395.2|396.54|394.54|0
1643022280000|2022-01-24 11:04:40|396.32|394.32|396.22|394.22|396.32|394.32|396.22|394.22|0
1643022290000|2022-01-24 11:04:50|395.67|393.67|395.23|393.23|395.67|393.67|394.79|392.79|0
1643022300000|2022-01-24 11:05:00|395.34|393.34|394.79|392.79|395.34|393.34|394.79|392.79|0
1643022310000|2022-01-24 11:05:10|395.13|393.13|395.01|393.01|395.13|393.13|394.69|392.69|0
1643022320000|2022-01-24 11:05:20|394.79|392.79|393.27|391.27|394.79|392.79|393.27|391.27|0
1643022330000|2022-01-24 11:05:30|393.16|391.16|391.74|389.74|393.16|391.16|391.74|389.74|0
1643022350000|2022-01-24 11:05:50|391.53|389.53|391.74|389.74|391.96|389.96|391.53|389.53|0
1643022360000|2022-01-24 11:06:00|392.83|390.83|392.61|390.61|392.83|390.83|392.61|390.61|0
1643022370000|2022-01-24 11:06:10|392.4|390.4|392.61|390.61|392.95|390.95|392.4|390.4|0
1643022380000|2022-01-24 11:06:20|392.73|390.73|392.18|390.18|392.73|390.73|392.07|390.07|0
1643022390000|2022-01-24 11:06:30|392.4|390.4|391.96|389.96|392.4|390.4|391.74|389.74|0
1643022400000|2022-01-24 11:06:40|391.86|389.86|392.18|390.18|392.18|390.18|391.86|389.86|0
1643022410000|2022-01-24 11:06:50|391.74|389.74|391.74|389.74|391.86|389.86|391.53|389.53|0
1643022420000|2022-01-24 11:07:00|391.53|389.53|391.31|389.31|391.64|389.64|391.31|389.31|0
1643022430000|2022-01-24 11:07:10|390.87|388.87|389.35|387.35|390.87|388.87|389.35|387.35|0
1643022440000|2022-01-24 11:07:20|389.25|387.25|389.35|387.35|389.35|387.35|389.25|387.25|0
1643022450000|2022-01-24 11:07:30|389.47|387.47|388.7|386.7|389.57|387.57|388.7|386.7|0
1643022460000|2022-01-24 11:07:40|388.49|386.49|388.49|386.49|388.6|386.6|388.49|386.49|0
1643022480000|2022-01-24 11:08:00|388.6|386.6|389.35|387.35|389.35|387.35|388.6|386.6|0
1643022490000|2022-01-24 11:08:10|389.57|387.57|389.57|387.57|389.57|387.57|389.35|387.35|0
1643022500000|2022-01-24 11:08:20|389.35|387.35|388.7|386.7|389.35|387.35|388.7|386.7|0
1643022510000|2022-01-24 11:08:30|389.57|387.57|389.14|387.14|389.57|387.57|389.14|387.14|0
1643022520000|2022-01-24 11:08:40|388.92|386.92|388.92|386.92|389.03|387.03|388.92|386.92|0
1643022530000|2022-01-24 11:08:50|389.14|387.14|388.81|386.81|389.14|387.14|388.7|386.7|0
1643022540000|2022-01-24 11:09:00|388.49|386.49|388.7|386.7|388.7|386.7|388.49|386.49|0
1643022550000|2022-01-24 11:09:10|388.81|386.81|388.7|386.7|388.81|386.81|388.49|386.49|0
1643022570000|2022-01-24 11:09:30|388.6|386.6|388.7|386.7|388.92|386.92|388.6|386.6|0
1643022580000|2022-01-24 11:09:40|388.48|386.48|388.48|386.48|388.7|386.7|388.48|386.48|0
1643022600000|2022-01-24 11:10:00|388.7|386.7|388.48|386.48|388.7|386.7|388.48|386.48|0
1643022610000|2022-01-24 11:10:10|388.38|386.38|386.97|384.97|388.38|386.38|386.97|384.97|0
1643022620000|2022-01-24 11:10:20|386.75|384.75|386.75|384.75|386.75|384.75|386.32|384.32|0
1643022630000|2022-01-24 11:10:30|386.53|384.53|386.75|384.75|386.75|384.75|386.53|384.53|0
1643022640000|2022-01-24 11:10:40|386.65|384.65|386.32|384.32|386.65|384.65|386.32|384.32|0
1643022650000|2022-01-24 11:10:50|386.75|384.75|386.75|384.75|386.75|384.75|386.75|384.75|0
1643022660000|2022-01-24 11:11:00|386.32|384.32|386.53|384.53|386.75|384.75|386.32|384.32|0
1643022670000|2022-01-24 11:11:10|386.75|384.75|386.53|384.53|386.75|384.75|386.32|384.32|0
1643022680000|2022-01-24 11:11:20|386.75|384.75|386.32|384.32|386.75|384.75|386.32|384.32|0
1643022690000|2022-01-24 11:11:30|386.53|384.53|386.75|384.75|386.75|384.75|386.53|384.53|0
1643022700000|2022-01-24 11:11:40|386.53|384.53|387.62|385.62|387.62|385.62|386.53|384.53|0
1643022710000|2022-01-24 11:11:50|387.4|385.4|387.4|385.4|387.51|385.51|387.4|385.4|0
1643022720000|2022-01-24 11:12:00|387.3|385.3|387.18|385.18|387.3|385.3|387.08|385.08|0
1643022730000|2022-01-24 11:12:10|387.4|385.4|386.97|384.97|387.4|385.4|386.97|384.97|0
1643022740000|2022-01-24 11:12:20|387.4|385.4|386.97|384.97|387.4|385.4|386.97|384.97|0
1643022750000|2022-01-24 11:12:30|386.75|384.75|386.65|384.65|386.86|384.86|386.65|384.65|0
1643022760000|2022-01-24 11:12:40|386.75|384.75|386.53|384.53|386.75|384.75|386.53|384.53|0
1643022770000|2022-01-24 11:12:50|386.75|384.75|386.53|384.53|386.75|384.75|386.53|384.53|0
1643022780000|2022-01-24 11:13:00|386.75|384.75|386.53|384.53|386.75|384.75|386.53|384.53|0
1643022790000|2022-01-24 11:13:10|386.65|384.65|386.97|384.97|386.97|384.97|386.65|384.65|0
1643022800000|2022-01-24 11:13:20|386.75|384.75|386.75|384.75|386.97|384.97|386.75|384.75|0
1643022810000|2022-01-24 11:13:30|386.97|384.97|387.18|385.18|387.18|385.18|386.97|384.97|0
1643022820000|2022-01-24 11:13:40|387.4|385.4|386.97|384.97|387.62|385.62|386.97|384.97|0
1643022830000|2022-01-24 11:13:50|387.18|385.18|386.75|384.75|387.18|385.18|386.75|384.75|0
1643022840000|2022-01-24 11:14:00|386.53|384.53|386.65|384.65|386.65|384.65|386.53|384.53|0
1643022850000|2022-01-24 11:14:10|386.53|384.53|386.53|384.53|386.53|384.53|386.32|384.32|0
1643022860000|2022-01-24 11:14:20|386.32|384.32|386.53|384.53|386.53|384.53|386.32|384.32|0
1643022870000|2022-01-24 11:14:30|386.43|384.43|386.75|384.75|386.75|384.75|386.43|384.43|0
1643022880000|2022-01-24 11:14:40|386.53|384.53|386.43|384.43|386.53|384.53|386.32|384.32|0
1643022890000|2022-01-24 11:14:50|386.32|384.32|386.32|384.32|386.53|384.53|386.32|384.32|0
1643022900000|2022-01-24 11:15:00|386.53|384.53|387.18|385.18|387.18|385.18|386.53|384.53|0
1643022910000|2022-01-24 11:15:10|386.75|384.75|386.32|384.32|386.75|384.75|386.32|384.32|0
1643022920000|2022-01-24 11:15:20|386.43|384.43|384.8|382.8|386.43|384.43|384.8|382.8|0
1643022930000|2022-01-24 11:15:30|385.45|383.45|386.32|384.32|386.75|384.75|385.45|383.45|0
1643022940000|2022-01-24 11:15:40|386.53|384.53|386.53|384.53|386.53|384.53|386.32|384.32|0
1643022950000|2022-01-24 11:15:50|386.32|384.32|386.1|384.1|386.32|384.32|386.1|384.1|0
1643022960000|2022-01-24 11:16:00|385.67|383.67|386.1|384.1|386.1|384.1|385.45|383.45|0
1643022970000|2022-01-24 11:16:10|385.88|383.88|385.78|383.78|385.88|383.88|385.67|383.67|0
1643022980000|2022-01-24 11:16:20|385.56|383.56|385.23|383.23|385.56|383.56|385.23|383.23|0
1643022990000|2022-01-24 11:16:30|385.56|383.56|385.56|383.56|385.56|383.56|385.45|383.45|0
1643023000000|2022-01-24 11:16:40|385.67|383.67|385.67|383.67|385.78|383.78|385.67|383.67|0
1643023010000|2022-01-24 11:16:50|385.88|383.88|385.67|383.67|385.88|383.88|385.67|383.67|0
1643023020000|2022-01-24 11:17:00|386.1|384.1|386.75|384.75|386.96|384.96|386.1|384.1|0
1643023030000|2022-01-24 11:17:10|387.18|385.18|387.4|385.4|387.51|385.51|387.18|385.18|0
1643023040000|2022-01-24 11:17:20|387.51|385.51|388.48|386.48|388.48|386.48|387.51|385.51|0
1643023050000|2022-01-24 11:17:30|388.7|386.7|388.16|386.16|388.7|386.7|388.16|386.16|0
1643023060000|2022-01-24 11:17:40|388.26|386.26|388.05|386.05|388.48|386.48|388.05|386.05|0
1643023070000|2022-01-24 11:17:50|388.26|386.26|389.46|387.46|389.46|387.46|388.26|386.26|0
1643023080000|2022-01-24 11:18:00|390.22|388.22|390.11|388.11|390.22|388.22|390|388|0
1643023090000|2022-01-24 11:18:10|390|388|390.87|388.87|390.87|388.87|390|388|0
1643023100000|2022-01-24 11:18:20|391.3|389.3|390.76|388.76|391.3|389.3|390.65|388.65|0
1643023110000|2022-01-24 11:18:30|390.55|388.55|391.09|389.09|391.09|389.09|390.55|388.55|0
1643023120000|2022-01-24 11:18:40|390.87|388.87|391.52|389.52|391.52|389.52|390.87|388.87|0
1643023130000|2022-01-24 11:18:50|391.74|389.74|392.17|390.17|392.17|390.17|391.3|389.3|0
1643023140000|2022-01-24 11:19:00|391.74|389.74|392.29|390.29|392.29|390.29|391.74|389.74|0
1643023150000|2022-01-24 11:19:10|393.48|391.48|394.13|392.13|394.13|392.13|393.38|391.38|0
1643023160000|2022-01-24 11:19:20|393.92|391.92|394.13|392.13|394.13|392.13|393.7|391.7|0
1643023170000|2022-01-24 11:19:30|393.92|391.92|394.35|392.35|394.35|392.35|393.92|391.92|0
1643023180000|2022-01-24 11:19:40|394.13|392.13|394.35|392.35|394.35|392.35|394.13|392.13|0
1643023190000|2022-01-24 11:19:50|395.22|393.22|395.01|393.01|395.22|393.22|394.9|392.9|0
1643023200000|2022-01-24 11:20:00|394.79|392.79|394.79|392.79|395.01|393.01|394.79|392.79|0
1643023210000|2022-01-24 11:20:10|394.57|392.57|394.57|392.57|394.57|392.57|394.35|392.35|0
1643023220000|2022-01-24 11:20:20|394.35|392.35|394.79|392.79|395.01|393.01|394.35|392.35|0
1643023230000|2022-01-24 11:20:30|395.22|393.22|395.01|393.01|395.22|393.22|395.01|393.01|0
1643023240000|2022-01-24 11:20:40|394.79|392.79|395.01|393.01|395.01|393.01|394.79|392.79|0
1643023250000|2022-01-24 11:20:50|395.66|393.66|395.66|393.66|395.66|393.66|395.66|393.66|0
1643023260000|2022-01-24 11:21:00|395.77|393.77|393.26|391.26|395.77|393.77|393.26|391.26|0
1643023270000|2022-01-24 11:21:10|393.16|391.16|392.07|390.07|393.16|391.16|392.07|390.07|0
1643023280000|2022-01-24 11:21:20|392.61|390.61|392.61|390.61|392.61|390.61|392.61|390.61|0
1643023290000|2022-01-24 11:21:30|392.72|390.72|393.26|391.26|393.26|391.26|392.72|390.72|0
1643023300000|2022-01-24 11:21:40|392.72|390.72|392.17|390.17|392.72|390.72|392.17|390.17|0
1643023310000|2022-01-24 11:21:50|392.07|390.07|392.29|390.29|392.29|390.29|391.74|389.74|0
1643023320000|2022-01-24 11:22:00|392.39|390.39|392.5|390.5|392.83|390.83|392.39|390.39|0
1643023330000|2022-01-24 11:22:10|392.29|390.29|392.39|390.39|392.39|390.39|392.17|390.17|0
1643023340000|2022-01-24 11:22:20|392.5|390.5|391.95|389.95|392.5|390.5|391.95|389.95|0
1643023350000|2022-01-24 11:22:30|391.85|389.85|391.74|389.74|391.85|389.85|391.52|389.52|0
1643023360000|2022-01-24 11:22:40|391.85|389.85|391.74|389.74|392.17|390.17|391.74|389.74|0
1643023370000|2022-01-24 11:22:50|391.52|389.52|391.08|389.08|391.52|389.52|391.08|389.08|0
1643023380000|2022-01-24 11:23:00|391.2|389.2|391.52|389.52|391.52|389.52|391.2|389.2|0
1643023390000|2022-01-24 11:23:10|391.42|389.42|391.95|389.95|391.95|389.95|391.42|389.42|0
1643023400000|2022-01-24 11:23:20|391.63|389.63|390.87|388.87|391.63|389.63|390.87|388.87|0
1643023410000|2022-01-24 11:23:30|391.08|389.08|392.17|390.17|392.17|390.17|391.08|389.08|0
1643023420000|2022-01-24 11:23:40|392.72|390.72|392.61|390.61|393.04|391.04|392.61|390.61|0
1643023430000|2022-01-24 11:23:50|392.82|390.82|392.28|390.28|392.82|390.82|392.28|390.28|0
1643023440000|2022-01-24 11:24:00|392.72|390.72|391.74|389.74|392.72|390.72|391.74|389.74|0
1643023450000|2022-01-24 11:24:10|391.52|389.52|392.17|390.17|392.17|390.17|391.52|389.52|0
1643023460000|2022-01-24 11:24:20|392.28|390.28|392.17|390.17|392.28|390.28|392.17|390.17|0
1643023470000|2022-01-24 11:24:30|391.95|389.95|391.3|389.3|392.17|390.17|391.3|389.3|0
1643023480000|2022-01-24 11:24:40|390.98|388.98|391.3|389.3|391.52|389.52|390.98|388.98|0
1643023490000|2022-01-24 11:24:50|391.2|389.2|391.08|389.08|391.2|389.2|391.08|389.08|0
1643023500000|2022-01-24 11:25:00|390.87|388.87|390.87|388.87|391.2|389.2|390.87|388.87|0
1643023510000|2022-01-24 11:25:10|390.65|388.65|389.02|387.02|390.65|388.65|389.02|387.02|0
1643023520000|2022-01-24 11:25:20|389.13|387.13|390.33|388.33|390.43|388.43|389.13|387.13|0
1643023530000|2022-01-24 11:25:30|390.65|388.65|391.3|389.3|391.3|389.3|390.65|388.65|0
1643023540000|2022-01-24 11:25:40|390.98|388.98|391.52|389.52|391.52|389.52|390.98|388.98|0
1643023550000|2022-01-24 11:25:50|391.63|389.63|392.28|390.28|392.28|390.28|391.63|389.63|0
1643023560000|2022-01-24 11:26:00|392.39|390.39|393.37|391.37|393.37|391.37|392.39|390.39|0
1643023570000|2022-01-24 11:26:10|393.26|391.26|393.15|391.15|393.26|391.26|393.15|391.15|0
1643023580000|2022-01-24 11:26:20|393.7|391.7|394.03|392.03|394.13|392.13|393.7|391.7|0
1643023590000|2022-01-24 11:26:30|394.24|392.24|394.35|392.35|394.35|392.35|394.03|392.03|0
1643023600000|2022-01-24 11:26:40|393.91|391.91|394.57|392.57|394.57|392.57|393.91|391.91|0
1643023610000|2022-01-24 11:26:50|394.79|392.79|394.78|392.78|395|393|394.78|392.78|0
1643023620000|2022-01-24 11:27:00|394.57|392.57|394.24|392.24|394.57|392.57|394.03|392.03|0
1643023630000|2022-01-24 11:27:10|394.35|392.35|394.35|392.35|394.9|392.9|394.35|392.35|0
1643023640000|2022-01-24 11:27:20|394.46|392.46|393.91|391.91|394.46|392.46|393.91|391.91|0
1643023650000|2022-01-24 11:27:30|393.69|391.69|393.91|391.91|393.91|391.91|393.69|391.69|0
1643023660000|2022-01-24 11:27:40|393.69|391.69|393.91|391.91|394.35|392.35|393.69|391.69|0
1643023670000|2022-01-24 11:27:50|394.24|392.24|393.91|391.91|394.24|392.24|393.91|391.91|0
1643023680000|2022-01-24 11:28:00|393.59|391.59|393.04|391.04|393.59|391.59|393.04|391.04|0
1643023690000|2022-01-24 11:28:10|392.94|390.94|392.94|390.94|392.94|390.94|392.39|390.39|0
1643023700000|2022-01-24 11:28:20|392.72|390.72|392.72|390.72|392.94|390.94|392.72|390.72|0
1643023710000|2022-01-24 11:28:30|393.15|391.15|393.26|391.26|393.26|391.26|393.04|391.04|0
1643023720000|2022-01-24 11:28:40|394.35|392.35|394.9|392.9|395|393|394.35|392.35|0
1643023730000|2022-01-24 11:28:50|395.22|393.22|394.78|392.78|395.22|393.22|394.78|392.78|0
1643023740000|2022-01-24 11:29:00|395.22|393.22|394.78|392.78|395.22|393.22|394.78|392.78|0
1643023750000|2022-01-24 11:29:10|394.57|392.57|395.22|393.22|395.22|393.22|394.57|392.57|0
1643023760000|2022-01-24 11:29:20|394.9|392.9|395.22|393.22|395.22|393.22|394.78|392.78|0
1643023770000|2022-01-24 11:29:30|395.44|393.44|395.77|393.77|395.77|393.77|395.44|393.44|0
1643023780000|2022-01-24 11:29:40|396.64|394.64|396.97|394.97|396.97|394.97|396.64|394.64|0
1643023790000|2022-01-24 11:29:50|395.66|393.66|395.87|393.87|395.87|393.87|395.44|393.44|0
1643023800000|2022-01-24 11:30:00|396.31|394.31|395.66|393.66|396.31|394.31|395.44|393.44|0
1643023810000|2022-01-24 11:30:10|395.22|393.22|395.66|393.66|395.77|393.77|395|393|0
1643023820000|2022-01-24 11:30:20|395.44|393.44|395.44|393.44|395.44|393.44|395.44|393.44|0
1643023830000|2022-01-24 11:30:30|395.22|393.22|395.22|393.22|395.22|393.22|395.22|393.22|0
1643023840000|2022-01-24 11:30:40|395.55|393.55|396.31|394.31|396.31|394.31|395.55|393.55|0
1643023850000|2022-01-24 11:30:50|396.75|394.75|396.09|394.09|396.75|394.75|395.77|393.77|0
1643023860000|2022-01-24 11:31:00|395.99|393.99|396.31|394.31|396.31|394.31|395.99|393.99|0
1643023870000|2022-01-24 11:31:10|396.53|394.53|396.31|394.31|396.53|394.53|396.31|394.31|0
1643023880000|2022-01-24 11:31:20|396.53|394.53|396.75|394.75|396.75|394.75|396.31|394.31|0
1643023890000|2022-01-24 11:31:30|396.53|394.53|396.42|394.42|396.53|394.53|396.42|394.42|0
1643023900000|2022-01-24 11:31:40|396.31|394.31|395.22|393.22|396.31|394.31|395.22|393.22|0
1643023910000|2022-01-24 11:31:50|395.44|393.44|395.55|393.55|395.55|393.55|395.44|393.44|0
1643023920000|2022-01-24 11:32:00|395.33|393.33|395.66|393.66|395.66|393.66|395.33|393.33|0
1643023930000|2022-01-24 11:32:10|395.87|393.87|395.22|393.22|395.87|393.87|395.22|393.22|0
1643023940000|2022-01-24 11:32:20|395.66|393.66|395.55|393.55|395.66|393.66|395.44|393.44|0
1643023950000|2022-01-24 11:32:30|395.44|393.44|395|393|395.44|393.44|395|393|0
1643023960000|2022-01-24 11:32:40|395.22|393.22|395|393|395.22|393.22|395|393|0
1643023970000|2022-01-24 11:32:50|395.22|393.22|394.78|392.78|395.22|393.22|394.78|392.78|0
1643023980000|2022-01-24 11:33:00|395|393|396.09|394.09|396.09|394.09|395|393|0
1643023990000|2022-01-24 11:33:10|396.75|394.75|396.53|394.53|396.97|394.97|396.53|394.53|0
1643024000000|2022-01-24 11:33:20|396.09|394.09|395.66|393.66|396.09|394.09|395.66|393.66|0
1643024010000|2022-01-24 11:33:30|395.87|393.87|395.66|393.66|395.87|393.87|395.66|393.66|0
1643024020000|2022-01-24 11:33:40|396.09|394.09|395.55|393.55|396.09|394.09|395.55|393.55|0
1643024030000|2022-01-24 11:33:50|395|393|395.65|393.65|395.87|393.87|395|393|0
1643024040000|2022-01-24 11:34:00|395.77|393.77|395.87|393.87|395.87|393.87|395.65|393.65|0
1643024060000|2022-01-24 11:34:20|395.99|393.99|396.09|394.09|396.09|394.09|395.99|393.99|0
1643024070000|2022-01-24 11:34:30|396.53|394.53|396.53|394.53|396.75|394.75|396.53|394.53|0
1643024080000|2022-01-24 11:34:40|395.99|393.99|395.99|393.99|395.99|393.99|395.87|393.87|0
1643024090000|2022-01-24 11:34:50|395.77|393.77|395.65|393.65|395.77|393.77|395.65|393.65|0
1643024100000|2022-01-24 11:35:00|395.87|393.87|395.65|393.65|395.87|393.87|395.65|393.65|0
1643024110000|2022-01-24 11:35:10|395.87|393.87|396.09|394.09|396.09|394.09|395.65|393.65|0
1643024120000|2022-01-24 11:35:20|396.53|394.53|397.18|395.18|397.18|395.18|396.53|394.53|0
1643024130000|2022-01-24 11:35:30|397.4|395.4|397.08|395.08|397.4|395.4|397.08|395.08|0
1643024140000|2022-01-24 11:35:40|396.75|394.75|396.75|394.75|396.86|394.86|396.75|394.75|0
1643024150000|2022-01-24 11:35:50|396.31|394.31|396.96|394.96|396.96|394.96|396.31|394.31|0
1643024160000|2022-01-24 11:36:00|396.75|394.75|396.75|394.75|396.75|394.75|396.75|394.75|0
1643024170000|2022-01-24 11:36:10|397.18|395.18|397.18|395.18|397.18|395.18|396.96|394.96|0
1643024180000|2022-01-24 11:36:20|396.96|394.96|396.31|394.31|396.96|394.96|396.31|394.31|0
1643024190000|2022-01-24 11:36:30|395.87|393.87|395.99|393.99|396.31|394.31|395.87|393.87|0
1643024200000|2022-01-24 11:36:40|396.09|394.09|395.11|393.11|396.09|394.09|395.11|393.11|0
1643024210000|2022-01-24 11:36:50|395.22|393.22|395.44|393.44|395.44|393.44|395.22|393.22|0
1643024220000|2022-01-24 11:37:00|395.65|393.65|395.22|393.22|395.65|393.65|395.22|393.22|0
1643024230000|2022-01-24 11:37:10|394.78|392.78|394.56|392.56|394.89|392.89|394.56|392.56|0
1643024240000|2022-01-24 11:37:20|394.78|392.78|394.02|392.02|394.78|392.78|393.91|391.91|0
1643024250000|2022-01-24 11:37:30|394.13|392.13|394.13|392.13|394.34|392.34|394.13|392.13|0
1643024260000|2022-01-24 11:37:40|394.34|392.34|394.78|392.78|395|393|394.34|392.34|0
1643024270000|2022-01-24 11:37:50|395|393|396.42|394.42|396.42|394.42|395|393|0
1643024280000|2022-01-24 11:38:00|396.2|394.2|395.87|393.87|396.2|394.2|395.43|393.43|0
1643024290000|2022-01-24 11:38:10|394.46|392.46|394.13|392.13|394.46|392.46|394.13|392.13|0
1643024300000|2022-01-24 11:38:20|393.69|391.69|391.3|389.3|393.69|391.69|391.3|389.3|0
1643024310000|2022-01-24 11:38:30|391.51|389.51|390.97|388.97|391.95|389.95|390.97|388.97|0
1643024320000|2022-01-24 11:38:40|390.86|388.86|390.86|388.86|391.08|389.08|390.76|388.76|0
1643024330000|2022-01-24 11:38:50|391.3|389.3|391.19|389.19|391.73|389.73|391.19|389.19|0
1643024340000|2022-01-24 11:39:00|391.3|389.3|391.19|389.19|391.73|389.73|391.19|389.19|0
1643024350000|2022-01-24 11:39:10|391.51|389.51|391.08|389.08|391.51|389.51|391.08|389.08|0
1643024360000|2022-01-24 11:39:20|390.97|388.97|390.64|388.64|390.97|388.97|390.64|388.64|0
1643024370000|2022-01-24 11:39:30|390.86|388.86|391.51|389.51|391.51|389.51|390.86|388.86|0
1643024380000|2022-01-24 11:39:40|391.41|389.41|391.51|389.51|391.51|389.51|391.3|389.3|0
1643024390000|2022-01-24 11:39:50|391.08|389.08|391.29|389.29|391.29|389.29|391.08|389.08|0
1643024400000|2022-01-24 11:40:00|391.08|389.08|389.99|387.99|391.08|389.08|389.99|387.99|0
1643024410000|2022-01-24 11:40:10|388.91|386.91|388.91|386.91|388.91|386.91|388.91|386.91|0
1643024420000|2022-01-24 11:40:20|389.12|387.12|388.91|386.91|389.12|387.12|388.91|386.91|0
1643024430000|2022-01-24 11:40:30|388.69|386.69|388.91|386.91|389.12|387.12|388.69|386.69|0
1643024440000|2022-01-24 11:40:40|388.69|386.69|389.77|387.77|389.77|387.77|388.58|386.58|0
1643024450000|2022-01-24 11:40:50|389.56|387.56|389.99|387.99|390.32|388.32|389.56|387.56|0
1643024460000|2022-01-24 11:41:00|389.34|387.34|388.58|386.58|389.34|387.34|388.58|386.58|0
1643024470000|2022-01-24 11:41:10|388.69|386.69|388.69|386.69|388.69|386.69|388.47|386.47|0
1643024480000|2022-01-24 11:41:20|388.91|386.91|389.56|387.56|389.56|387.56|388.91|386.91|0
1643024490000|2022-01-24 11:41:30|389.34|387.34|389.23|387.23|389.34|387.34|389.23|387.23|0
1643024500000|2022-01-24 11:41:40|389.34|387.34|388.69|386.69|389.34|387.34|388.69|386.69|0
1643024510000|2022-01-24 11:41:50|388.47|386.47|388.37|386.37|388.47|386.47|388.04|386.04|0
1643024520000|2022-01-24 11:42:00|389.02|387.02|389.56|387.56|389.56|387.56|389.02|387.02|0
1643024530000|2022-01-24 11:42:10|389.67|387.67|389.56|387.56|389.67|387.67|389.34|387.34|0
1643024540000|2022-01-24 11:42:20|389.99|387.99|389.56|387.56|390.42|388.42|389.56|387.56|0
1643024550000|2022-01-24 11:42:30|389.34|387.34|389.56|387.56|389.56|387.56|389.34|387.34|0
1643024560000|2022-01-24 11:42:40|389.34|387.34|390.21|388.21|390.21|388.21|389.34|387.34|0
1643024570000|2022-01-24 11:42:50|389.99|387.99|389.99|387.99|389.99|387.99|389.89|387.89|0
1643024580000|2022-01-24 11:43:00|390.21|388.21|390.86|388.86|390.86|388.86|390.21|388.21|0
1643024590000|2022-01-24 11:43:10|391.08|389.08|390.21|388.21|391.08|389.08|390.21|388.21|0
1643024600000|2022-01-24 11:43:20|390.32|388.32|391.08|389.08|391.08|389.08|390.32|388.32|0
1643024610000|2022-01-24 11:43:30|390.86|388.86|390.86|388.86|390.97|388.97|390.86|388.86|0
1643024620000|2022-01-24 11:43:40|390.54|388.54|390.42|388.42|390.54|388.54|390.42|388.42|0
1643024630000|2022-01-24 11:43:50|390.64|388.64|390.21|388.21|390.64|388.64|390.21|388.21|0
1643024640000|2022-01-24 11:44:00|390.54|388.54|390.86|388.86|390.86|388.86|390.42|388.42|0
1643024650000|2022-01-24 11:44:10|390.97|388.97|390.86|388.86|391.08|389.08|390.86|388.86|0
1643024660000|2022-01-24 11:44:20|390.97|388.97|391.08|389.08|391.08|389.08|390.86|388.86|0
1643024670000|2022-01-24 11:44:30|391.95|389.95|391.29|389.29|391.95|389.95|391.29|389.29|0
1643024680000|2022-01-24 11:44:40|391.19|389.19|391.41|389.41|391.41|389.41|391.19|389.19|0
1643024690000|2022-01-24 11:44:50|391.29|389.29|391.29|389.29|391.51|389.51|391.08|389.08|0
1643024700000|2022-01-24 11:45:00|391.08|389.08|391.29|389.29|391.29|389.29|391.08|389.08|0
1643024710000|2022-01-24 11:45:10|391.08|389.08|390.64|388.64|391.29|389.29|390.64|388.64|0
1643024720000|2022-01-24 11:45:20|390.1|388.1|390.97|388.97|390.97|388.97|390.1|388.1|0
1643024730000|2022-01-24 11:45:30|390.86|388.86|389.88|387.88|390.97|388.97|389.77|387.77|0
1643024740000|2022-01-24 11:45:40|389.99|387.99|390.21|388.21|390.21|388.21|389.99|387.99|0
1643024750000|2022-01-24 11:45:50|389.67|387.67|390.21|388.21|390.21|388.21|389.67|387.67|0
1643024760000|2022-01-24 11:46:00|390.64|388.64|390.86|388.86|390.86|388.86|390.42|388.42|0
1643024770000|2022-01-24 11:46:10|390.42|388.42|390.64|388.64|390.64|388.64|390.21|388.21|0
1643024780000|2022-01-24 11:46:20|390.21|388.21|390.75|388.75|390.75|388.75|390.21|388.21|0
1643024790000|2022-01-24 11:46:30|389.67|387.67|388.9|386.9|389.77|387.77|388.9|386.9|0
1643024800000|2022-01-24 11:46:40|387.5|385.5|387.6|385.6|387.71|385.71|387.5|385.5|0
1643024810000|2022-01-24 11:46:50|387.82|385.82|386.52|384.52|387.82|385.82|386.52|384.52|0
1643024820000|2022-01-24 11:47:00|387.38|385.38|387.38|385.38|387.38|385.38|387.38|385.38|0
1643024830000|2022-01-24 11:47:10|386.74|384.74|386.2|384.2|386.74|384.74|386.2|384.2|0
1643024840000|2022-01-24 11:47:20|386.09|384.09|386.2|384.2|386.52|384.52|386.09|384.09|0
1643024850000|2022-01-24 11:47:30|385.98|383.98|387.17|385.17|387.17|385.17|385.98|383.98|0
1643024860000|2022-01-24 11:47:40|386.73|384.73|386.95|384.95|386.95|384.95|386.73|384.73|0
1643024870000|2022-01-24 11:47:50|386.52|384.52|386.3|384.3|386.52|384.52|386.3|384.3|0
1643024880000|2022-01-24 11:48:00|386.52|384.52|386.3|384.3|386.52|384.52|386.09|384.09|0
1643024890000|2022-01-24 11:48:10|386.52|384.52|386.95|384.95|387.17|385.17|386.52|384.52|0
1643024900000|2022-01-24 11:48:20|386.63|384.63|387.17|385.17|387.17|385.17|386.52|384.52|0
1643024910000|2022-01-24 11:48:30|387.06|385.06|386.63|384.63|387.06|385.06|386.63|384.63|0
1643024920000|2022-01-24 11:48:40|386.09|384.09|385.87|383.87|386.09|384.09|385.87|383.87|0
1643024930000|2022-01-24 11:48:50|385.76|383.76|386.08|384.08|386.08|384.08|385.44|383.44|0
1643024940000|2022-01-24 11:49:00|386.3|384.3|385.87|383.87|386.95|384.95|385.87|383.87|0
1643024950000|2022-01-24 11:49:10|385.65|383.65|385.65|383.65|385.65|383.65|385.65|383.65|0
1643024960000|2022-01-24 11:49:20|385.87|383.87|386.08|384.08|386.08|384.08|385.65|383.65|0
1643024970000|2022-01-24 11:49:30|385.22|383.22|386.08|384.08|386.08|384.08|385.22|383.22|0
1643024980000|2022-01-24 11:49:40|385.87|383.87|386.08|384.08|386.2|384.2|385.65|383.65|0
1643024990000|2022-01-24 11:49:50|386.52|384.52|386.52|384.52|386.73|384.73|386.52|384.52|0
1643025000000|2022-01-24 11:50:00|386.41|384.41|386.08|384.08|386.41|384.41|386.08|384.08|0
1643025010000|2022-01-24 11:50:10|385.87|383.87|386.3|384.3|386.3|384.3|385.87|383.87|0
1643025020000|2022-01-24 11:50:20|385.87|383.87|385.87|383.87|386.08|384.08|385.87|383.87|0
1643025030000|2022-01-24 11:50:30|385.98|383.98|385.98|383.98|385.98|383.98|385.87|383.87|0
1643025040000|2022-01-24 11:50:40|385.87|383.87|385.87|383.87|385.98|383.98|385.87|383.87|0
1643025050000|2022-01-24 11:50:50|386.08|384.08|385.33|383.33|386.08|384.08|385.33|383.33|0
1643025060000|2022-01-24 11:51:00|385.43|383.43|385.43|383.43|385.43|383.43|385.22|383.22|0
1643025070000|2022-01-24 11:51:10|385.65|383.65|385.65|383.65|385.65|383.65|385.65|383.65|0
1643025080000|2022-01-24 11:51:20|385.43|383.43|385|383|385.43|383.43|385|383|0
1643025090000|2022-01-24 11:51:30|385.22|383.22|385.43|383.43|386.52|384.52|385.22|383.22|0
1643025100000|2022-01-24 11:51:40|385.55|383.55|385.65|383.65|385.65|383.65|385.55|383.55|0
1643025110000|2022-01-24 11:51:50|385.87|383.87|385.87|383.87|385.87|383.87|385.87|383.87|0
1643025120000|2022-01-24 11:52:00|385.76|383.76|385.68|383.68|385.76|383.76|385.22|383.22|0
1643025130000|2022-01-24 11:52:10|385.89|383.89|384.09|382.09|385.89|383.89|384.09|382.09|0
1643025140000|2022-01-24 11:52:20|384.31|382.31|385.18|383.18|385.18|383.18|384.31|382.31|0
1643025150000|2022-01-24 11:52:30|384.75|382.75|385.54|383.54|385.54|383.54|384.75|382.75|0
1643025160000|2022-01-24 11:52:40|385.97|383.97|385.75|383.75|385.97|383.97|385.75|383.75|0
1643025170000|2022-01-24 11:52:50|385.54|383.54|385.54|383.54|385.54|383.54|385.43|383.43|0
1643025180000|2022-01-24 11:53:00|386.19|384.19|387.71|385.71|387.93|385.93|386.19|384.19|0
1643025190000|2022-01-24 11:53:10|387.39|385.39|387.39|385.39|387.39|385.39|387.39|385.39|0
1643025200000|2022-01-24 11:53:20|386.84|384.84|386.62|384.62|387.06|385.06|386.62|384.62|0
1643025210000|2022-01-24 11:53:30|386.19|384.19|386.41|384.41|386.41|384.41|386.19|384.19|0
1643025220000|2022-01-24 11:53:40|386.3|384.3|385.65|383.65|386.3|384.3|385.65|383.65|0
1643025230000|2022-01-24 11:53:50|385.97|383.97|385.87|383.87|385.97|383.97|385.87|383.87|0
1643025240000|2022-01-24 11:54:00|385.97|383.97|386.74|384.74|386.74|384.74|385.97|383.97|0
1643025250000|2022-01-24 11:54:10|387.17|385.17|387.39|385.39|387.49|385.49|387.06|385.06|0
1643025260000|2022-01-24 11:54:20|387.49|385.49|387.71|385.71|387.71|385.71|387.49|385.49|0
1643025270000|2022-01-24 11:54:30|387.61|385.61|387.06|385.06|387.61|385.61|386.84|384.84|0
1643025280000|2022-01-24 11:54:40|387.28|385.28|387.61|385.61|387.61|385.61|387.28|385.28|0
1643025290000|2022-01-24 11:54:50|387.82|385.82|388.15|386.15|388.15|386.15|387.82|385.82|0
1643025300000|2022-01-24 11:55:00|388.04|386.04|388.15|386.15|388.15|386.15|387.93|385.93|0
1643025310000|2022-01-24 11:55:10|387.82|385.82|387.28|385.28|387.82|385.82|387.28|385.28|0
1643025320000|2022-01-24 11:55:20|386.4|384.4|386.19|384.19|386.4|384.4|385.97|383.97|0
1643025330000|2022-01-24 11:55:30|385.97|383.97|386.4|384.4|386.4|384.4|385.97|383.97|0
1643025340000|2022-01-24 11:55:40|386.84|384.84|386.52|384.52|387.06|385.06|386.52|384.52|0
1643025350000|2022-01-24 11:55:50|386.84|384.84|387.49|385.49|387.49|385.49|386.84|384.84|0
1643025360000|2022-01-24 11:56:00|387.61|385.61|387.49|385.49|387.61|385.61|387.39|385.39|0
1643025370000|2022-01-24 11:56:10|387.71|385.71|388.36|386.36|388.36|386.36|387.71|385.71|0
1643025380000|2022-01-24 11:56:20|388.15|386.15|388.04|386.04|388.36|386.36|388.04|386.04|0
1643025390000|2022-01-24 11:56:30|388.15|386.15|388.48|386.48|388.48|386.48|388.15|386.15|0
1643025400000|2022-01-24 11:56:40|388.26|386.26|388.15|386.15|388.36|386.36|388.15|386.15|0
1643025410000|2022-01-24 11:56:50|388.36|386.36|387.93|385.93|388.36|386.36|387.71|385.71|0
1643025420000|2022-01-24 11:57:00|387.71|385.71|387.71|385.71|387.71|385.71|387.49|385.49|0
1643025430000|2022-01-24 11:57:10|387.93|385.93|387.71|385.71|387.93|385.93|387.71|385.71|0
1643025440000|2022-01-24 11:57:20|387.93|385.93|388.58|386.58|388.58|386.58|387.93|385.93|0
1643025450000|2022-01-24 11:57:30|388.8|386.8|388.58|386.58|388.8|386.8|388.58|386.58|0
1643025460000|2022-01-24 11:57:40|388.7|386.7|388.26|386.26|388.7|386.7|388.26|386.26|0
1643025470000|2022-01-24 11:57:50|388.36|386.36|387.93|385.93|388.36|386.36|387.93|385.93|0
1643025480000|2022-01-24 11:58:00|388.36|386.36|387.49|385.49|388.36|386.36|387.49|385.49|0
1643025490000|2022-01-24 11:58:10|387.61|385.61|387.06|385.06|387.61|385.61|386.95|384.95|0
1643025500000|2022-01-24 11:58:20|386.95|384.95|386.73|384.73|387.06|385.06|386.73|384.73|0
1643025510000|2022-01-24 11:58:30|386.62|384.62|387.71|385.71|387.71|385.71|386.62|384.62|0
1643025520000|2022-01-24 11:58:40|387.93|385.93|387.27|385.27|388.04|386.04|387.27|385.27|0
1643025530000|2022-01-24 11:58:50|387.17|385.17|386.84|384.84|387.17|385.17|386.62|384.62|0
1643025540000|2022-01-24 11:59:00|386.95|384.95|386.4|384.4|386.95|384.95|386.4|384.4|0
1643025550000|2022-01-24 11:59:10|386.95|384.95|386.84|384.84|387.06|385.06|386.84|384.84|0
1643025560000|2022-01-24 11:59:20|386.52|384.52|386.62|384.62|386.62|384.62|386.52|384.52|0
1643025570000|2022-01-24 11:59:30|386.4|384.4|386.62|384.62|386.62|384.62|386.4|384.4|0
1643025580000|2022-01-24 11:59:40|386.52|384.52|385.97|383.97|386.52|384.52|385.97|383.97|0
1643025590000|2022-01-24 11:59:50|386.08|384.08|386.19|384.19|386.19|384.19|386.08|384.08|0
1643025600000|2022-01-24 12:00:00|385.32|383.32|384.01|382.01|385.32|383.32|383.91|381.91|0
1643025610000|2022-01-24 12:00:10|384.56|382.56|386.19|384.19|386.19|384.19|384.56|382.56|0
1643025620000|2022-01-24 12:00:20|386.4|384.4|386.4|384.4|386.4|384.4|386.19|384.19|0
1643025630000|2022-01-24 12:00:30|387.06|385.06|387.27|385.27|387.27|385.27|386.84|384.84|0
1643025640000|2022-01-24 12:00:40|387.49|385.49|387.71|385.71|387.71|385.71|387.49|385.49|0
1643025650000|2022-01-24 12:00:50|387.6|385.6|388.58|386.58|388.69|386.69|387.6|385.6|0
1643025660000|2022-01-24 12:01:00|388.69|386.69|389.35|387.35|389.35|387.35|388.69|386.69|0
1643025670000|2022-01-24 12:01:10|389.67|387.67|390.76|388.76|390.76|388.76|389.67|387.67|0
1643025680000|2022-01-24 12:01:20|390.98|388.98|390.76|388.76|390.98|388.98|390.76|388.76|0
1643025690000|2022-01-24 12:01:30|390.98|388.98|391.2|389.2|391.2|389.2|390.76|388.76|0
1643025700000|2022-01-24 12:01:40|391.31|389.31|391.42|389.42|391.42|389.42|391.31|389.31|0
1643025710000|2022-01-24 12:01:50|391.2|389.2|392.07|390.07|392.07|390.07|391.2|389.2|0
1643025720000|2022-01-24 12:02:00|391.86|389.86|391.64|389.64|391.86|389.86|391.64|389.64|0
1643025730000|2022-01-24 12:02:10|392.29|390.29|392.19|390.19|392.29|390.29|392.07|390.07|0
1643025740000|2022-01-24 12:02:20|391.97|389.97|391.2|389.2|391.97|389.97|391.2|389.2|0
1643025750000|2022-01-24 12:02:30|390.54|388.54|391.2|389.2|391.2|389.2|390.33|388.33|0
1643025760000|2022-01-24 12:02:40|391.1|389.1|391.2|389.2|391.2|389.2|390.98|388.98|0
1643025770000|2022-01-24 12:02:50|390.98|388.98|390.33|388.33|390.98|388.98|390.22|388.22|0
1643025780000|2022-01-24 12:03:00|391.09|389.09|390.88|388.88|391.09|389.09|390.76|388.76|0
1643025790000|2022-01-24 12:03:10|391.2|389.2|390.88|388.88|391.2|389.2|390.54|388.54|0
1643025800000|2022-01-24 12:03:20|391.2|389.2|390.76|388.76|391.2|389.2|390.76|388.76|0
1643025810000|2022-01-24 12:03:30|390.22|388.22|390.76|388.76|390.76|388.76|390.22|388.22|0
1643025820000|2022-01-24 12:03:40|390.54|388.54|390.44|388.44|390.54|388.54|390.44|388.44|0
1643025830000|2022-01-24 12:03:50|390.98|388.98|390.88|388.88|391.42|389.42|390.88|388.88|0
1643025840000|2022-01-24 12:04:00|391.31|389.31|391.2|389.2|391.31|389.31|391.2|389.2|0
1643025850000|2022-01-24 12:04:10|391.09|389.09|391.2|389.2|391.2|389.2|390.98|388.98|0
1643025860000|2022-01-24 12:04:20|391.97|389.97|392.07|390.07|392.07|390.07|391.86|389.86|0
1643025870000|2022-01-24 12:04:30|391.86|389.86|393.17|391.17|393.17|391.17|391.86|389.86|0
1643025880000|2022-01-24 12:04:40|392.95|390.95|393.17|391.17|393.72|391.72|392.95|390.95|0
1643025890000|2022-01-24 12:04:50|392.95|390.95|393.82|391.82|393.82|391.82|392.95|390.95|0
1643025900000|2022-01-24 12:05:00|393.39|391.39|392.95|390.95|393.39|391.39|392.51|390.51|0
1643025910000|2022-01-24 12:05:10|393.17|391.17|393.17|391.17|393.61|391.61|393.17|391.17|0
1643025920000|2022-01-24 12:05:20|392.84|390.84|392.95|390.95|393.17|391.17|392.84|390.84|0
1643025930000|2022-01-24 12:05:30|393.17|391.17|392.84|390.84|393.17|391.17|392.84|390.84|0
1643025940000|2022-01-24 12:05:40|392.51|390.51|392.95|390.95|392.95|390.95|392.51|390.51|0
1643025950000|2022-01-24 12:05:50|393.28|391.28|393.17|391.17|393.39|391.39|393.17|391.17|0
1643025960000|2022-01-24 12:06:00|393.39|391.39|392.95|390.95|393.39|391.39|392.95|390.95|0
1643025970000|2022-01-24 12:06:10|392.73|390.73|391.09|389.09|392.73|390.73|391.09|389.09|0
1643025980000|2022-01-24 12:06:20|390.87|388.87|390.76|388.76|390.98|388.98|390.76|388.76|0
1643025990000|2022-01-24 12:06:30|389.89|387.89|390.11|388.11|390.11|388.11|389.45|387.45|0
1643026000000|2022-01-24 12:06:40|390|388|389.89|387.89|390|388|389.89|387.89|0
1643026010000|2022-01-24 12:06:50|390.32|388.32|390.32|388.32|390.54|388.54|390.32|388.32|0
1643026020000|2022-01-24 12:07:00|390.54|388.54|390.54|388.54|390.76|388.76|390.54|388.54|0
1643026030000|2022-01-24 12:07:10|391.42|389.42|391.85|389.85|391.85|389.85|391.42|389.42|0
1643026040000|2022-01-24 12:07:20|392.07|390.07|392.41|390.41|392.51|390.51|392.07|390.07|0
1643026050000|2022-01-24 12:07:30|392.51|390.51|393.82|391.82|393.82|391.82|392.51|390.51|0
1643026060000|2022-01-24 12:07:40|395.03|393.03|395.91|393.91|395.91|393.91|395.03|393.03|0
1643026070000|2022-01-24 12:07:50|394.92|392.92|394.92|392.92|394.92|392.92|394.92|392.92|0
1643026080000|2022-01-24 12:08:00|395.58|393.58|395.25|393.25|395.58|393.58|395.25|393.25|0
1643026090000|2022-01-24 12:08:10|394.7|392.7|393.4|391.4|394.7|392.7|393.4|391.4|0
1643026100000|2022-01-24 12:08:20|393.62|391.62|394.27|392.27|394.27|392.27|393.62|391.62|0
1643026110000|2022-01-24 12:08:30|395.51|393.51|395.95|393.95|395.95|393.95|395.3|393.3|0
1643026120000|2022-01-24 12:08:40|395.29|393.29|395.29|393.29|395.29|393.29|395.29|393.29|0
1643026130000|2022-01-24 12:08:50|395.19|393.19|395.19|393.19|395.29|393.29|395.08|393.08|0
1643026140000|2022-01-24 12:09:00|395.08|393.08|394.86|392.86|395.29|393.29|394.86|392.86|0
1643026150000|2022-01-24 12:09:10|394.42|392.42|394.64|392.64|394.86|392.86|394.2|392.2|0
1643026160000|2022-01-24 12:09:20|394.2|392.2|394.2|392.2|394.42|392.42|393.98|391.98|0
1643026170000|2022-01-24 12:09:30|394.42|392.42|395.51|393.51|395.51|393.51|394.42|392.42|0
1643026180000|2022-01-24 12:09:40|395.08|393.08|394.86|392.86|395.08|393.08|394.86|392.86|0
1643026190000|2022-01-24 12:09:50|395.08|393.08|394.75|392.75|395.19|393.19|394.64|392.64|0
1643026200000|2022-01-24 12:10:00|394.42|392.42|393.98|391.98|394.97|392.97|393.98|391.98|0
1643026210000|2022-01-24 12:10:10|393.55|391.55|393.33|391.33|393.55|391.55|393.33|391.33|0
1643026220000|2022-01-24 12:10:20|393.22|391.22|392.89|390.89|393.22|391.22|392.89|390.89|0
1643026230000|2022-01-24 12:10:30|392.67|390.67|393.11|391.11|393.11|391.11|392.67|390.67|0
1643026240000|2022-01-24 12:10:40|393.33|391.33|394.2|392.2|394.42|392.42|393.33|391.33|0
1643026250000|2022-01-24 12:10:50|393.55|391.55|393.88|391.88|393.88|391.88|393.55|391.55|0
1643026260000|2022-01-24 12:11:00|394.1|392.1|394.86|392.86|394.86|392.86|394.1|392.1|0
1643026270000|2022-01-24 12:11:10|394.64|392.64|395.08|393.08|395.08|393.08|394.64|392.64|0
1643026280000|2022-01-24 12:11:20|395.29|393.29|395.29|393.29|395.29|393.29|395.08|393.08|0
1643026290000|2022-01-24 12:11:30|395.41|393.41|395.41|393.41|395.41|393.41|395.41|393.41|0
1643026300000|2022-01-24 12:11:40|395.95|393.95|395.95|393.95|396.39|394.39|395.73|393.73|0
1643026310000|2022-01-24 12:11:50|395.73|393.73|395.73|393.73|395.84|393.84|395.73|393.73|0
1643026320000|2022-01-24 12:12:00|395.29|393.29|395.73|393.73|395.95|393.95|395.29|393.29|0
1643026330000|2022-01-24 12:12:10|395.07|393.07|395.84|393.84|395.84|393.84|394.97|392.97|0
1643026340000|2022-01-24 12:12:20|396.39|394.39|396.17|394.17|396.61|394.61|396.17|394.17|0
1643026350000|2022-01-24 12:12:30|396.61|394.61|396.39|394.39|396.83|394.83|396.39|394.39|0
1643026360000|2022-01-24 12:12:40|395.63|393.63|395.29|393.29|396.06|394.06|395.29|393.29|0
1643026370000|2022-01-24 12:12:50|395.41|393.41|395.73|393.73|396.17|394.17|395.41|393.41|0
1643026380000|2022-01-24 12:13:00|395.95|393.95|395.51|393.51|395.95|393.95|395.51|393.51|0
1643026390000|2022-01-24 12:13:10|395.63|393.63|395.29|393.29|395.63|393.63|395.29|393.29|0
1643026400000|2022-01-24 12:13:20|395.07|393.07|395.95|393.95|395.95|393.95|395.07|393.07|0
1643026410000|2022-01-24 12:13:30|395.73|393.73|395.29|393.29|395.73|393.73|395.29|393.29|0
1643026420000|2022-01-24 12:13:40|395.51|393.51|395.73|393.73|395.95|393.95|395.51|393.51|0
1643026430000|2022-01-24 12:13:50|396.06|394.06|396.17|394.17|396.17|394.17|395.95|393.95|0
1643026440000|2022-01-24 12:14:00|396.39|394.39|396.61|394.61|396.82|394.82|396.39|394.39|0
1643026450000|2022-01-24 12:14:10|396.72|394.72|395.51|393.51|396.82|394.82|395.51|393.51|0
1643026460000|2022-01-24 12:14:20|395.29|393.29|394.86|392.86|395.29|393.29|394.86|392.86|0
1643026470000|2022-01-24 12:14:30|394.42|392.42|394.42|392.42|394.42|392.42|394.2|392.2|0
1643026480000|2022-01-24 12:14:40|394.31|392.31|394.86|392.86|394.86|392.86|394.31|392.31|0
1643026490000|2022-01-24 12:14:50|395.07|393.07|395.07|393.07|395.07|393.07|394.86|392.86|0
1643026500000|2022-01-24 12:15:00|394.86|392.86|393.33|391.33|395.07|393.07|393.33|391.33|0
1643026510000|2022-01-24 12:15:10|392.89|390.89|391.91|389.91|392.89|390.89|391.91|389.91|0
1643026520000|2022-01-24 12:15:20|391.48|389.48|391.26|389.26|392.02|390.02|391.26|389.26|0
1643026530000|2022-01-24 12:15:30|391.8|389.8|392.45|390.45|392.45|390.45|391.8|389.8|0
1643026540000|2022-01-24 12:15:40|392.67|390.67|393.88|391.88|393.98|391.98|392.67|390.67|0
1643026550000|2022-01-24 12:15:50|393.98|391.98|392.89|390.89|393.98|391.98|392.89|390.89|0
1643026560000|2022-01-24 12:16:00|393.33|391.33|393.98|391.98|393.98|391.98|393.33|391.33|0
1643026570000|2022-01-24 12:16:10|393.54|391.54|393.11|391.11|393.54|391.54|392.89|390.89|0
1643026580000|2022-01-24 12:16:20|393|391|392.89|390.89|393|391|392.67|390.67|0
1643026590000|2022-01-24 12:16:30|392.45|390.45|392.89|390.89|392.89|390.89|392.45|390.45|0
1643026600000|2022-01-24 12:16:40|392.67|390.67|392.67|390.67|392.89|390.89|392.67|390.67|0
1643026610000|2022-01-24 12:16:50|392.45|390.45|392.02|390.02|392.45|390.45|392.02|390.02|0
1643026620000|2022-01-24 12:17:00|392.23|390.23|392.23|390.23|392.45|390.45|392.02|390.02|0
1643026630000|2022-01-24 12:17:10|392.45|390.45|392.35|390.35|392.45|390.45|392.23|390.23|0
1643026640000|2022-01-24 12:17:20|392.89|390.89|393.33|391.33|393.33|391.33|392.89|390.89|0
1643026650000|2022-01-24 12:17:30|393.54|391.54|393.33|391.33|393.54|391.54|393.33|391.33|0
1643026660000|2022-01-24 12:17:40|393.54|391.54|393.76|391.76|393.98|391.98|393.54|391.54|0
1643026670000|2022-01-24 12:17:50|393.54|391.54|393.11|391.11|393.54|391.54|393.11|391.11|0
1643026680000|2022-01-24 12:18:00|393.98|391.98|395.07|393.07|395.29|393.29|393.98|391.98|0
1643026690000|2022-01-24 12:18:10|395.84|393.84|394.85|392.85|395.84|393.84|394.85|392.85|0
1643026700000|2022-01-24 12:18:20|394.75|392.75|395.07|393.07|395.07|393.07|394.75|392.75|0
1643026710000|2022-01-24 12:18:30|395.29|393.29|395.95|393.95|395.95|393.95|395.29|393.29|0
1643026720000|2022-01-24 12:18:40|395.62|393.62|395.73|393.73|395.73|393.73|395.62|393.62|0
1643026730000|2022-01-24 12:18:50|395.62|393.62|395.29|393.29|395.73|393.73|395.29|393.29|0
1643026740000|2022-01-24 12:19:00|395.4|393.4|395.29|393.29|395.51|393.51|395.29|393.29|0
1643026750000|2022-01-24 12:19:10|394.63|392.63|394.85|392.85|394.85|392.85|394.42|392.42|0
1643026760000|2022-01-24 12:19:20|395.29|393.29|394.85|392.85|395.29|393.29|394.85|392.85|0
1643026770000|2022-01-24 12:19:30|394.97|392.97|394.63|392.63|395.07|393.07|394.63|392.63|0
1643026780000|2022-01-24 12:19:40|393.98|391.98|393.76|391.76|393.98|391.98|393.76|391.76|0
1643026790000|2022-01-24 12:19:50|393.66|391.66|394.63|392.63|394.63|392.63|393.66|391.66|0
1643026800000|2022-01-24 12:20:00|394.53|392.53|394.85|392.85|394.85|392.85|394.53|392.53|0
1643026810000|2022-01-24 12:20:10|395.51|393.51|395.4|393.4|395.51|393.51|395.29|393.29|0
1643026820000|2022-01-24 12:20:20|395.95|393.95|395.07|393.07|395.95|393.95|395.07|393.07|0
1643026830000|2022-01-24 12:20:30|395.29|393.29|396.06|394.06|396.06|394.06|395.29|393.29|0
1643026840000|2022-01-24 12:20:40|395.95|393.95|395.73|393.73|395.95|393.95|395.73|393.73|0
1643026850000|2022-01-24 12:20:50|395.95|393.95|396.38|394.38|396.38|394.38|395.95|393.95|0
1643026860000|2022-01-24 12:21:00|396.16|394.16|396.5|394.5|396.5|394.5|396.16|394.16|0
1643026870000|2022-01-24 12:21:10|397.26|395.26|397.26|395.26|397.26|395.26|396.82|394.82|0
1643026880000|2022-01-24 12:21:20|397.48|395.48|397.26|395.26|397.48|395.48|397.26|395.26|0
1643026890000|2022-01-24 12:21:30|397.48|395.48|399.23|397.23|399.23|397.23|397.48|395.48|0
1643026900000|2022-01-24 12:21:40|398.36|396.36|399.45|397.45|399.45|397.45|398.36|396.36|0
1643026910000|2022-01-24 12:21:50|399.23|397.23|399.45|397.45|399.45|397.45|399.23|397.23|0
1643026920000|2022-01-24 12:22:00|399.35|397.35|398.79|396.79|399.35|397.35|398.47|396.47|0
1643026930000|2022-01-24 12:22:10|399.23|397.23|399.23|397.23|399.45|397.45|399.23|397.23|0
1643026940000|2022-01-24 12:22:20|399.01|397.01|398.35|396.35|399.01|397.01|398.14|396.14|0
1643026950000|2022-01-24 12:22:30|398.57|396.57|397.48|395.48|398.57|396.57|397.48|395.48|0
1643026960000|2022-01-24 12:22:40|397.7|395.7|398.35|396.35|398.35|396.35|397.7|395.7|0
1643026970000|2022-01-24 12:22:50|398.79|396.79|398.14|396.14|398.79|396.79|398.14|396.14|0
1643026980000|2022-01-24 12:23:00|398.35|396.35|397.7|395.7|398.35|396.35|397.7|395.7|0
1643026990000|2022-01-24 12:23:10|397.48|395.48|397.48|395.48|397.48|395.48|397.48|395.48|0
1643027000000|2022-01-24 12:23:20|397.26|395.26|397.04|395.04|397.26|395.26|397.04|395.04|0
1643027010000|2022-01-24 12:23:30|396.82|394.82|397.48|395.48|397.48|395.48|396.82|394.82|0
1643027020000|2022-01-24 12:23:40|397.37|395.37|397.92|395.92|397.92|395.92|397.37|395.37|0
1643027030000|2022-01-24 12:23:50|398.13|396.13|398.79|396.79|398.79|396.79|398.13|396.13|0
1643027040000|2022-01-24 12:24:00|399.01|397.01|399.13|397.13|399.13|397.13|399.01|397.01|0
1643027050000|2022-01-24 12:24:10|399.23|397.23|399.23|397.23|399.23|397.23|399.01|397.01|0
1643027060000|2022-01-24 12:24:20|399.01|397.01|399.67|397.67|399.67|397.67|399.01|397.01|0
1643027070000|2022-01-24 12:24:30|398.79|396.79|397.92|395.92|398.79|396.79|397.92|395.92|0
1643027080000|2022-01-24 12:24:40|397.7|395.7|397.48|395.48|397.7|395.7|397.48|395.48|0
1643027090000|2022-01-24 12:24:50|397.26|395.26|395.73|393.73|397.26|395.26|395.73|393.73|0
1643027100000|2022-01-24 12:25:00|395.51|393.51|394.63|392.63|395.51|393.51|394.63|392.63|0
1643027110000|2022-01-24 12:25:10|394.2|392.2|392.45|390.45|394.2|392.2|392.23|390.23|0
1643027120000|2022-01-24 12:25:20|392.34|390.34|393.76|391.76|393.76|391.76|392.34|390.34|0
1643027130000|2022-01-24 12:25:30|393.98|391.98|393.76|391.76|393.98|391.98|393.76|391.76|0
1643027140000|2022-01-24 12:25:40|392.89|390.89|393.22|391.22|393.32|391.32|392.89|390.89|0
1643027150000|2022-01-24 12:25:50|393.87|391.87|393.54|391.54|393.87|391.87|393.54|391.54|0
1643027160000|2022-01-24 12:26:00|392.89|390.89|392.67|390.67|392.89|390.89|392.67|390.67|0
1643027170000|2022-01-24 12:26:10|392.89|390.89|393.22|391.22|393.22|391.22|392.89|390.89|0
1643027180000|2022-01-24 12:26:20|393.1|391.1|393.76|391.76|393.98|391.98|392.88|390.88|0
1643027190000|2022-01-24 12:26:30|393.32|391.32|393.22|391.22|393.32|391.32|393.1|391.1|0
1643027200000|2022-01-24 12:26:40|393.1|391.1|393.54|391.54|393.54|391.54|393.1|391.1|0
1643027210000|2022-01-24 12:26:50|393.65|391.65|394.31|392.31|394.53|392.53|393.65|391.65|0
1643027220000|2022-01-24 12:27:00|394.41|392.41|395.4|393.4|395.4|393.4|394.41|392.41|0
1643027230000|2022-01-24 12:27:10|395.51|393.51|395.84|393.84|395.84|393.84|395.51|393.51|0
1643027240000|2022-01-24 12:27:20|395.07|393.07|395.29|393.29|395.29|393.29|395.07|393.07|0
1643027250000|2022-01-24 12:27:30|395.07|393.07|394.85|392.85|395.51|393.51|394.85|392.85|0
1643027260000|2022-01-24 12:27:40|394.63|392.63|394.09|392.09|395.07|393.07|394.09|392.09|0
1643027270000|2022-01-24 12:27:50|394.63|392.63|394.85|392.85|394.85|392.85|394.63|392.63|0
1643027280000|2022-01-24 12:28:00|395.07|393.07|394.85|392.85|395.07|393.07|394.63|392.63|0
1643027290000|2022-01-24 12:28:10|395.07|393.07|394.63|392.63|395.07|393.07|394.63|392.63|0
1643027300000|2022-01-24 12:28:20|394.41|392.41|393.54|391.54|394.41|392.41|393.54|391.54|0
1643027310000|2022-01-24 12:28:30|393.1|391.1|392.67|390.67|393.1|391.1|392.45|390.45|0
1643027320000|2022-01-24 12:28:40|392.45|390.45|392.34|390.34|392.56|390.56|392.23|390.23|0
1643027330000|2022-01-24 12:28:50|392.67|390.67|393.32|391.32|393.32|391.32|392.67|390.67|0
1643027340000|2022-01-24 12:29:00|393.54|391.54|393.54|391.54|393.76|391.76|393.54|391.54|0
1643027350000|2022-01-24 12:29:10|393.43|391.43|394.19|392.19|394.19|392.19|393.43|391.43|0
1643027360000|2022-01-24 12:29:20|394.41|392.41|394.85|392.85|394.85|392.85|394.41|392.41|0
1643027370000|2022-01-24 12:29:30|394.96|392.96|394.19|392.19|395.07|393.07|394.19|392.19|0
1643027380000|2022-01-24 12:29:40|394.31|392.31|394.63|392.63|394.63|392.63|394.09|392.09|0
1643027390000|2022-01-24 12:29:50|394.41|392.41|394.96|392.96|394.96|392.96|394.41|392.41|0
1643027400000|2022-01-24 12:30:00|395.29|393.29|395.4|393.4|395.4|393.4|394.85|392.85|0
1643027410000|2022-01-24 12:30:10|395.29|393.29|394.96|392.96|395.29|393.29|394.96|392.96|0
1643027420000|2022-01-24 12:30:20|394.85|392.85|393.21|391.21|394.85|392.85|393.1|391.1|0
1643027430000|2022-01-24 12:30:30|393.32|391.32|393.54|391.54|393.54|391.54|393.32|391.32|0
1643027440000|2022-01-24 12:30:40|393.76|391.76|393.97|391.97|394.41|392.41|393.76|391.76|0
1643027450000|2022-01-24 12:30:50|393.76|391.76|393.1|391.1|393.76|391.76|393.1|391.1|0
1643027460000|2022-01-24 12:31:00|393.32|391.32|393.32|391.32|393.54|391.54|393.32|391.32|0
1643027470000|2022-01-24 12:31:10|393|391|392.23|390.23|393|391|392.23|390.23|0
1643027480000|2022-01-24 12:31:20|392.01|390.01|392.23|390.23|392.23|390.23|391.79|389.79|0
1643027490000|2022-01-24 12:31:30|392.66|390.66|392.88|390.88|393.1|391.1|392.66|390.66|0
1643027500000|2022-01-24 12:31:40|393.1|391.1|393.54|391.54|393.54|391.54|393.1|391.1|0
1643027510000|2022-01-24 12:31:50|393.32|391.32|393.32|391.32|393.54|391.54|393.32|391.32|0
1643027520000|2022-01-24 12:32:00|393.54|391.54|394.19|392.19|394.19|392.19|393.54|391.54|0
1643027530000|2022-01-24 12:32:10|394.41|392.41|393.97|391.97|394.52|392.52|393.97|391.97|0
1643027540000|2022-01-24 12:32:20|394.41|392.41|395.07|393.07|395.07|393.07|394.41|392.41|0
1643027550000|2022-01-24 12:32:30|395.5|393.5|395.72|393.72|395.84|393.84|395.5|393.5|0
1643027560000|2022-01-24 12:32:40|395.07|393.07|395.18|393.18|395.18|393.18|395.07|393.07|0
1643027570000|2022-01-24 12:32:50|395.62|393.62|395.28|393.28|395.94|393.94|395.28|393.28|0
1643027580000|2022-01-24 12:33:00|395.18|393.18|395.07|393.07|395.28|393.28|395.07|393.07|0
1643027590000|2022-01-24 12:33:10|395.28|393.28|395.28|393.28|395.28|393.28|395.28|393.28|0
1643027600000|2022-01-24 12:33:20|395.5|393.5|395.5|393.5|395.72|393.72|395.5|393.5|0
1643027610000|2022-01-24 12:33:30|395.28|393.28|395.28|393.28|395.28|393.28|395.18|393.18|0
1643027620000|2022-01-24 12:33:40|395.4|393.4|395.94|393.94|395.94|393.94|395.4|393.4|0
1643027630000|2022-01-24 12:33:50|396.16|394.16|397.69|395.69|397.91|395.91|396.16|394.16|0
1643027640000|2022-01-24 12:34:00|397.59|395.59|397.81|395.81|398.13|396.13|397.47|395.47|0
1643027650000|2022-01-24 12:34:10|397.59|395.59|398.35|396.35|398.35|396.35|397.59|395.59|0
1643027660000|2022-01-24 12:34:20|399.01|397.01|399.45|397.45|399.45|397.45|399.01|397.01|0
1643027670000|2022-01-24 12:34:30|399.89|397.89|399.67|397.67|399.89|397.89|399.45|397.45|0
1643027680000|2022-01-24 12:34:40|399.56|397.56|399.89|397.89|399.89|397.89|399.45|397.45|0
1643027700000|2022-01-24 12:35:00|399.67|397.67|398.35|396.35|399.67|397.67|398.35|396.35|0
1643027710000|2022-01-24 12:35:10|397.91|395.91|397.91|395.91|397.91|395.91|397.69|395.69|0
1643027720000|2022-01-24 12:35:20|397.69|395.69|398.57|396.57|398.79|396.79|397.69|395.69|0
1643027730000|2022-01-24 12:35:30|398.79|396.79|399.01|397.01|399.01|397.01|398.57|396.57|0
1643027740000|2022-01-24 12:35:40|397.69|395.69|396.82|394.82|397.69|395.69|396.6|394.6|0
1643027750000|2022-01-24 12:35:50|396.93|394.93|397.25|395.25|397.25|395.25|396.93|394.93|0
1643027760000|2022-01-24 12:36:00|397.69|395.69|398.79|396.79|399.01|397.01|397.69|395.69|0
1643027770000|2022-01-24 12:36:10|398.57|396.57|398.57|396.57|399.01|397.01|398.57|396.57|0
1643027780000|2022-01-24 12:36:20|399.45|397.45|398.79|396.79|399.45|397.45|398.79|396.79|0
1643027790000|2022-01-24 12:36:30|399.01|397.01|398.57|396.57|399.01|397.01|398.57|396.57|0
1643027800000|2022-01-24 12:36:40|398.13|396.13|399.12|397.12|399.12|397.12|398.13|396.13|0
1643027810000|2022-01-24 12:36:50|399.23|397.23|400.1|398.1|400.1|398.1|399.23|397.23|0
1643027820000|2022-01-24 12:37:00|399.88|397.88|399.12|397.12|399.88|397.88|399.12|397.12|0
1643027830000|2022-01-24 12:37:10|399.34|397.34|399.45|397.45|399.45|397.45|399.23|397.23|0
1643027840000|2022-01-24 12:37:20|399.23|397.23|399.01|397.01|399.23|397.23|398.79|396.79|0
1643027850000|2022-01-24 12:37:30|399.23|397.23|399.23|397.23|399.23|397.23|399.23|397.23|0
1643027860000|2022-01-24 12:37:40|399.56|397.56|399.66|397.66|399.66|397.66|399.45|397.45|0
1643027870000|2022-01-24 12:37:50|399.45|397.45|399.23|397.23|399.66|397.66|399.01|397.01|0
1643027880000|2022-01-24 12:38:00|399.12|397.12|398.57|396.57|399.12|397.12|398.35|396.35|0
1643027890000|2022-01-24 12:38:10|398.68|396.68|398.13|396.13|398.68|396.68|398.13|396.13|0
1643027900000|2022-01-24 12:38:20|398.79|396.79|398.79|396.79|398.79|396.79|398.79|396.79|0
1643027910000|2022-01-24 12:38:30|399.44|397.44|399.66|397.66|399.66|397.66|399.44|397.44|0
1643027920000|2022-01-24 12:38:40|400.1|398.1|400.54|398.54|400.54|398.54|400.1|398.1|0
1643027930000|2022-01-24 12:38:50|399.88|397.88|399.23|397.23|399.88|397.88|399.23|397.23|0
1643027940000|2022-01-24 12:39:00|399.01|397.01|398.79|396.79|399.23|397.23|398.79|396.79|0
1643027950000|2022-01-24 12:39:10|399.01|397.01|398.57|396.57|399.01|397.01|398.57|396.57|0
1643027960000|2022-01-24 12:39:20|399.01|397.01|399.23|397.23|399.23|397.23|399.01|397.01|0
1643027970000|2022-01-24 12:39:30|399.01|397.01|400.1|398.1|400.1|398.1|399.01|397.01|0
1643027980000|2022-01-24 12:39:40|400|398|400.32|398.32|400.32|398.32|399.88|397.88|0
1643027990000|2022-01-24 12:39:50|400.54|398.54|399.66|397.66|400.54|398.54|399.66|397.66|0
1643028000000|2022-01-24 12:40:00|399.44|397.44|399.44|397.44|399.56|397.56|399.22|397.22|0
1643028010000|2022-01-24 12:40:10|399.88|397.88|399.88|397.88|400|398|399.88|397.88|0
1643028020000|2022-01-24 12:40:20|399.44|397.44|399.66|397.66|399.66|397.66|399.22|397.22|0
1643028030000|2022-01-24 12:40:30|399.88|397.88|399.44|397.44|399.88|397.88|399.44|397.44|0
1643028040000|2022-01-24 12:40:40|399.88|397.88|400.32|398.32|400.32|398.32|399.78|397.78|0
1643028050000|2022-01-24 12:40:50|400.1|398.1|400.1|398.1|400.32|398.32|400.1|398.1|0
1643028060000|2022-01-24 12:41:00|400.32|398.32|400.22|398.22|400.32|398.32|400.22|398.22|0
1643028070000|2022-01-24 12:41:10|400.32|398.32|399.88|397.88|400.54|398.54|399.88|397.88|0
1643028080000|2022-01-24 12:41:20|400.1|398.1|400.76|398.76|400.76|398.76|400.1|398.1|0
1643028090000|2022-01-24 12:41:30|400.1|398.1|401.42|399.42|401.42|399.42|400.1|398.1|0
1643028100000|2022-01-24 12:41:40|401.2|399.2|401.1|399.1|401.2|399.2|400.88|398.88|0
1643028110000|2022-01-24 12:41:50|400.98|398.98|401.42|399.42|401.42|399.42|400.76|398.76|0
1643028120000|2022-01-24 12:42:00|401.2|399.2|401.42|399.42|401.64|399.64|401.1|399.1|0
1643028130000|2022-01-24 12:42:10|401.2|399.2|401.2|399.2|401.2|399.2|400.98|398.98|0
1643028140000|2022-01-24 12:42:20|401.31|399.31|401.86|399.86|401.86|399.86|401.09|399.09|0
1643028150000|2022-01-24 12:42:30|402.08|400.08|401.2|399.2|402.08|400.08|400.76|398.76|0
1643028160000|2022-01-24 12:42:40|401.53|399.53|402.74|400.74|402.74|400.74|401.53|399.53|0
1643028170000|2022-01-24 12:42:50|402.52|400.52|402.08|400.08|402.52|400.52|402.08|400.08|0
1643028180000|2022-01-24 12:43:00|401.64|399.64|402.08|400.08|402.08|400.08|401.64|399.64|0
1643028190000|2022-01-24 12:43:10|402.3|400.3|402.3|400.3|402.3|400.3|402.08|400.08|0
1643028200000|2022-01-24 12:43:20|401.86|399.86|402.08|400.08|402.08|400.08|401.64|399.64|0
1643028210000|2022-01-24 12:43:30|402.19|400.19|402.08|400.08|402.19|400.19|401.86|399.86|0
1643028220000|2022-01-24 12:43:40|402.96|400.96|402.3|400.3|402.96|400.96|402.3|400.3|0
1643028230000|2022-01-24 12:43:50|402.41|400.41|402.41|400.41|402.41|400.41|402.3|400.3|0
1643028240000|2022-01-24 12:44:00|402.3|400.3|402.08|400.08|402.3|400.3|402.08|400.08|0
1643028250000|2022-01-24 12:44:10|402.3|400.3|402.3|400.3|402.52|400.52|402.3|400.3|0
1643028260000|2022-01-24 12:44:20|402.52|400.52|403.18|401.18|403.18|401.18|402.52|400.52|0
1643028270000|2022-01-24 12:44:30|402.74|400.74|402.74|400.74|402.74|400.74|402.74|400.74|0
1643028280000|2022-01-24 12:44:40|402.96|400.96|403.18|401.18|403.18|401.18|402.96|400.96|0
1643028290000|2022-01-24 12:44:50|403.62|401.62|404.28|402.28|404.28|402.28|403.62|401.62|0
1643028300000|2022-01-24 12:45:00|404.06|402.06|403.18|401.18|404.06|402.06|403.07|401.07|0
1643028310000|2022-01-24 12:45:10|402.52|400.52|402.52|400.52|402.74|400.74|402.52|400.52|0
1643028320000|2022-01-24 12:45:20|402.3|400.3|401.64|399.64|402.3|400.3|401.64|399.64|0
1643028330000|2022-01-24 12:45:30|401.86|399.86|403.18|401.18|403.18|401.18|401.86|399.86|0
1643028340000|2022-01-24 12:45:40|402.96|400.96|403.4|401.4|403.4|401.4|402.96|400.96|0
1643028350000|2022-01-24 12:45:50|403.18|401.18|403.07|401.07|403.18|401.18|402.96|400.96|0
1643028360000|2022-01-24 12:46:00|402.96|400.96|401.86|399.86|402.96|400.96|401.86|399.86|0
1643028370000|2022-01-24 12:46:10|402.08|400.08|402.08|400.08|402.3|400.3|401.75|399.75|0
1643028380000|2022-01-24 12:46:20|401.64|399.64|401.64|399.64|401.64|399.64|401.42|399.42|0
1643028390000|2022-01-24 12:46:30|401.53|399.53|401.86|399.86|401.86|399.86|401.42|399.42|0
1643028400000|2022-01-24 12:46:40|402.08|400.08|401.86|399.86|402.08|400.08|401.86|399.86|0
1643028410000|2022-01-24 12:46:50|402.08|400.08|401.64|399.64|402.08|400.08|401.64|399.64|0
1643028420000|2022-01-24 12:47:00|401.42|399.42|400.54|398.54|401.42|399.42|400.54|398.54|0
1643028430000|2022-01-24 12:47:10|400.98|398.98|400.98|398.98|400.98|398.98|400.76|398.76|0
1643028440000|2022-01-24 12:47:20|400.76|398.76|400.1|398.1|400.98|398.98|400.1|398.1|0
1643028450000|2022-01-24 12:47:30|399.88|397.88|399.77|397.77|399.88|397.88|399.77|397.77|0
1643028460000|2022-01-24 12:47:40|399.66|397.66|399.66|397.66|399.66|397.66|399.44|397.44|0
1643028470000|2022-01-24 12:47:50|399.22|397.22|399.56|397.56|399.66|397.66|399.22|397.22|0
1643028480000|2022-01-24 12:48:00|399.66|397.66|399.44|397.44|399.66|397.66|399.34|397.34|0
1643028500000|2022-01-24 12:48:20|399.66|397.66|399.88|397.88|399.88|397.88|399.44|397.44|0
1643028510000|2022-01-24 12:48:30|399.44|397.44|399.66|397.66|399.66|397.66|399.44|397.44|0
1643028520000|2022-01-24 12:48:40|399.88|397.88|400.32|398.32|400.32|398.32|399.88|397.88|0
1643028530000|2022-01-24 12:48:50|400.98|398.98|401.42|399.42|401.42|399.42|400.76|398.76|0
1643028540000|2022-01-24 12:49:00|401.2|399.2|401.2|399.2|401.42|399.42|400.98|398.98|0
1643028550000|2022-01-24 12:49:10|401.42|399.42|401.53|399.53|401.64|399.64|401.31|399.31|0
1643028560000|2022-01-24 12:49:20|401.64|399.64|402.52|400.52|402.52|400.52|401.64|399.64|0
1643028570000|2022-01-24 12:49:30|402.74|400.74|402.96|400.96|403.18|401.18|402.74|400.74|0
1643028580000|2022-01-24 12:49:40|402.85|400.85|403.29|401.29|403.29|401.29|402.74|400.74|0
1643028590000|2022-01-24 12:49:50|403.18|401.18|402.3|400.3|403.18|401.18|402.3|400.3|0
1643028600000|2022-01-24 12:50:00|402.08|400.08|402.3|400.3|402.3|400.3|401.86|399.86|0
1643028610000|2022-01-24 12:50:10|402.96|400.96|403.4|401.4|403.4|401.4|402.96|400.96|0
1643028620000|2022-01-24 12:50:20|403.62|401.62|402.96|400.96|403.62|401.62|402.96|400.96|0
1643028630000|2022-01-24 12:50:30|403.4|401.4|403.84|401.84|403.84|401.84|403.4|401.4|0
1643028640000|2022-01-24 12:50:40|403.62|401.62|403.84|401.84|403.84|401.84|403.62|401.62|0
1643028650000|2022-01-24 12:50:50|403.73|401.73|404.06|402.06|404.06|402.06|403.73|401.73|0
1643028660000|2022-01-24 12:51:00|404.28|402.28|404.06|402.06|404.5|402.5|404.06|402.06|0
1643028670000|2022-01-24 12:51:10|403.84|401.84|404.06|402.06|404.17|402.17|403.84|401.84|0
1643028680000|2022-01-24 12:51:20|404.28|402.28|404.17|402.17|404.5|402.5|404.17|402.17|0
1643028690000|2022-01-24 12:51:30|404.06|402.06|404.28|402.28|404.28|402.28|404.06|402.06|0
1643028700000|2022-01-24 12:51:40|404.06|402.06|403.51|401.51|404.06|402.06|403.51|401.51|0
1643028710000|2022-01-24 12:51:50|403.73|401.73|403.84|401.84|404.06|402.06|403.73|401.73|0
1643028720000|2022-01-24 12:52:00|404.5|402.5|405.16|403.16|405.16|403.16|404.5|402.5|0
1643028730000|2022-01-24 12:52:10|404.94|402.94|404.06|402.06|404.94|402.94|404.06|402.06|0
1643028740000|2022-01-24 12:52:20|404.39|402.39|404.28|402.28|404.39|402.39|404.28|402.28|0
1643028750000|2022-01-24 12:52:30|403.84|401.84|402.96|400.96|403.84|401.84|402.96|400.96|0
1643028760000|2022-01-24 12:52:40|403.84|401.84|403.18|401.18|403.84|401.84|403.18|401.18|0
1643028770000|2022-01-24 12:52:50|403.4|401.4|403.84|401.84|403.84|401.84|403.4|401.4|0
1643028780000|2022-01-24 12:53:00|403.62|401.62|404.06|402.06|404.06|402.06|403.62|401.62|0
1643028790000|2022-01-24 12:53:10|404.28|402.28|404.28|402.28|404.28|402.28|404.28|402.28|0
1643028800000|2022-01-24 12:53:20|404.17|402.17|404.28|402.28|404.28|402.28|404.17|402.17|0
1643028810000|2022-01-24 12:53:30|404.72|402.72|404.83|402.83|404.83|402.83|404.72|402.72|0
1643028820000|2022-01-24 12:53:40|405.16|403.16|404.94|402.94|405.16|403.16|404.94|402.94|0
1643028830000|2022-01-24 12:53:50|404.5|402.5|405.16|403.16|405.16|403.16|404.5|402.5|0
1643028840000|2022-01-24 12:54:00|404.94|402.94|404.5|402.5|405.05|403.05|404.5|402.5|0
1643028850000|2022-01-24 12:54:10|403.84|401.84|403.84|401.84|403.84|401.84|403.84|401.84|0
1643028860000|2022-01-24 12:54:20|403.62|401.62|403.4|401.4|403.84|401.84|403.4|401.4|0
1643028870000|2022-01-24 12:54:30|403.18|401.18|402.52|400.52|403.18|401.18|402.52|400.52|0
1643028880000|2022-01-24 12:54:40|402.3|400.3|402.52|400.52|402.52|400.52|402.3|400.3|0
1643028890000|2022-01-24 12:54:50|402.74|400.74|402.63|400.63|402.96|400.96|402.63|400.63|0
1643028900000|2022-01-24 12:55:00|402.51|400.51|402.07|400.07|402.51|400.51|402.07|400.07|0
1643028910000|2022-01-24 12:55:10|401.85|399.85|401.85|399.85|401.97|399.97|401.85|399.85|0
1643028920000|2022-01-24 12:55:20|401.75|399.75|401.2|399.2|401.75|399.75|401.2|399.2|0
1643028930000|2022-01-24 12:55:30|400.98|398.98|400.54|398.54|400.98|398.98|400.54|398.54|0
1643028940000|2022-01-24 12:55:40|400.98|398.98|400.1|398.1|400.98|398.98|400.1|398.1|0
1643028950000|2022-01-24 12:55:50|400.32|398.32|400.76|398.76|400.98|398.98|400.32|398.32|0
1643028960000|2022-01-24 12:56:00|400.87|398.87|400.98|398.98|401.2|399.2|400.87|398.87|0
1643028970000|2022-01-24 12:56:10|400.76|398.76|399.88|397.88|400.76|398.76|399.88|397.88|0
1643028980000|2022-01-24 12:56:20|400.76|398.76|401.41|399.41|401.41|399.41|400.76|398.76|0
1643028990000|2022-01-24 12:56:30|401.63|399.63|401.85|399.85|401.85|399.85|401.63|399.63|0
1643029000000|2022-01-24 12:56:40|401.63|399.63|401.85|399.85|401.85|399.85|401.63|399.63|0
1643029010000|2022-01-24 12:56:50|402.07|400.07|401.85|399.85|402.07|400.07|401.63|399.63|0
1643029020000|2022-01-24 12:57:00|401.63|399.63|402.29|400.29|402.29|400.29|401.63|399.63|0
1643029030000|2022-01-24 12:57:10|402.07|400.07|402.29|400.29|402.29|400.29|400.97|398.97|0
1643029040000|2022-01-24 12:57:20|402.51|400.51|402.85|400.85|402.85|400.85|402.51|400.51|0
1643029050000|2022-01-24 12:57:30|402.73|400.73|401.85|399.85|402.73|400.73|401.85|399.85|0
1643029060000|2022-01-24 12:57:40|401.97|399.97|401.85|399.85|401.97|399.97|401.85|399.85|0
1643029070000|2022-01-24 12:57:50|401.63|399.63|402.73|400.73|402.73|400.73|401.63|399.63|0
1643029080000|2022-01-24 12:58:00|402.95|400.95|402.95|400.95|403.17|401.17|402.95|400.95|0
1643029090000|2022-01-24 12:58:10|402.73|400.73|401.41|399.41|402.73|400.73|401.41|399.41|0
1643029100000|2022-01-24 12:58:20|400.97|398.97|401.63|399.63|401.63|399.63|400.75|398.75|0
1643029110000|2022-01-24 12:58:30|401.85|399.85|402.19|400.19|402.19|400.19|401.85|399.85|0
1643029120000|2022-01-24 12:58:40|402.07|400.07|402.51|400.51|402.51|400.51|401.85|399.85|0
1643029130000|2022-01-24 12:58:50|402.73|400.73|402.29|400.29|402.73|400.73|402.29|400.29|0
1643029140000|2022-01-24 12:59:00|401.97|399.97|402.51|400.51|402.73|400.73|401.97|399.97|0
1643029150000|2022-01-24 12:59:10|402.73|400.73|402.51|400.51|402.73|400.73|402.41|400.41|0
1643029160000|2022-01-24 12:59:20|402.41|400.41|402.51|400.51|402.73|400.73|402.41|400.41|0
1643029170000|2022-01-24 12:59:30|402.29|400.29|402.41|400.41|402.41|400.41|402.07|400.07|0
1643029180000|2022-01-24 12:59:40|402.51|400.51|402.51|400.51|402.73|400.73|402.51|400.51|0
1643029190000|2022-01-24 12:59:50|402.29|400.29|403.61|401.61|403.61|401.61|402.29|400.29|0
1643029200000|2022-01-24 13:00:00|403.83|401.83|404.94|402.94|404.94|402.94|403.83|401.83|0
1643029210000|2022-01-24 13:00:10|405.6|403.6|408.91|406.91|408.91|406.91|405.6|403.6|0
1643029220000|2022-01-24 13:00:20|408.03|406.03|408.91|406.91|408.91|406.91|408.03|406.03|0
1643029230000|2022-01-24 13:00:30|408.36|406.36|408.69|406.69|409.13|407.13|408.25|406.25|0
1643029240000|2022-01-24 13:00:40|408.47|406.47|408.03|406.03|408.47|406.47|408.03|406.03|0
1643029250000|2022-01-24 13:00:50|408.69|406.69|408.69|406.69|408.69|406.69|408.25|406.25|0
1643029260000|2022-01-24 13:01:00|408.25|406.25|408.03|406.03|408.25|406.25|407.81|405.81|0
1643029270000|2022-01-24 13:01:10|408.25|406.25|408.47|406.47|408.69|406.69|408.03|406.03|0
1643029280000|2022-01-24 13:01:20|408.03|406.03|408.69|406.69|408.91|406.91|408.03|406.03|0
1643029290000|2022-01-24 13:01:30|408.23|406.23|410.23|408.23|410.23|408.23|408.23|406.23|0
1643029300000|2022-01-24 13:01:40|409.78|407.78|410.96|408.96|411.18|409.18|409.78|407.78|0
1643029310000|2022-01-24 13:01:50|411.18|409.18|411.4|409.4|411.4|409.4|411.18|409.18|0
1643029320000|2022-01-24 13:02:00|412.27|410.27|411.17|409.17|412.49|410.49|411.17|409.17|0
1643029330000|2022-01-24 13:02:10|410.95|408.95|410.06|408.06|410.95|408.95|410.06|408.06|0
1643029340000|2022-01-24 13:02:20|410.51|408.51|411.39|409.39|411.83|409.83|410.51|408.51|0
1643029350000|2022-01-24 13:02:30|411.61|409.61|411.61|409.61|412.05|410.05|411.61|409.61|0
1643029360000|2022-01-24 13:02:40|411.39|409.39|410.28|408.28|411.39|409.39|410.06|408.06|0
1643029370000|2022-01-24 13:02:50|410.73|408.73|410.95|408.95|411.17|409.17|410.73|408.73|0
1643029380000|2022-01-24 13:03:00|411.17|409.17|411.83|409.83|412.71|410.71|411.17|409.17|0
1643029390000|2022-01-24 13:03:10|411.39|409.39|410.95|408.95|411.39|409.39|410.95|408.95|0
1643029400000|2022-01-24 13:03:20|410.5|408.5|410.28|408.28|410.5|408.5|410.06|408.06|0
1643029410000|2022-01-24 13:03:30|410.72|408.72|410.5|408.5|410.72|408.72|410.28|408.28|0
1643029420000|2022-01-24 13:03:40|410.72|408.72|411.39|409.39|411.39|409.39|410.62|408.62|0
1643029430000|2022-01-24 13:03:50|411.61|409.61|412.05|410.05|412.05|410.05|411.61|409.61|0
1643029440000|2022-01-24 13:04:00|412.49|410.49|412.49|410.49|412.49|410.49|412.05|410.05|0
1643029450000|2022-01-24 13:04:10|412.05|410.05|412.27|410.27|412.93|410.93|412.05|410.05|0
1643029460000|2022-01-24 13:04:20|411.83|409.83|411.61|409.61|411.83|409.83|411.39|409.39|0
1643029470000|2022-01-24 13:04:30|411.83|409.83|410.94|408.94|411.83|409.83|410.94|408.94|0
1643029480000|2022-01-24 13:04:40|410.5|408.5|411.17|409.17|411.39|409.39|410.5|408.5|0
1643029490000|2022-01-24 13:04:50|411.61|409.61|410.72|408.72|411.61|409.61|410.72|408.72|0
1643029500000|2022-01-24 13:05:00|410.5|408.5|410.06|408.06|410.5|408.5|409.84|407.84|0
1643029510000|2022-01-24 13:05:10|409.62|407.62|410.28|408.28|410.28|408.28|409.62|407.62|0
1643029520000|2022-01-24 13:05:20|410.06|408.06|408.74|406.74|410.06|408.06|408.74|406.74|0
1643029530000|2022-01-24 13:05:30|408.3|406.3|408.3|406.3|408.52|406.52|408.3|406.3|0
1643029540000|2022-01-24 13:05:40|408.42|406.42|409.18|407.18|409.18|407.18|408.42|406.42|0
1643029550000|2022-01-24 13:05:50|408.96|406.96|408.96|406.96|408.96|406.96|408.96|406.96|0
1643029560000|2022-01-24 13:06:00|409.18|407.18|408.74|406.74|409.18|407.18|408.74|406.74|0
1643029570000|2022-01-24 13:06:10|409.18|407.18|409.18|407.18|409.18|407.18|408.74|406.74|0
1643029580000|2022-01-24 13:06:20|409.62|407.62|410.5|408.5|410.5|408.5|409.62|407.62|0
1643029590000|2022-01-24 13:06:30|410.94|408.94|410.5|408.5|410.94|408.94|410.5|408.5|0
1643029600000|2022-01-24 13:06:40|409.62|407.62|409.08|407.08|409.62|407.62|409.08|407.08|0
1643029610000|2022-01-24 13:06:50|409.18|407.18|408.96|406.96|409.18|407.18|408.96|406.96|0
1643029620000|2022-01-24 13:07:00|409.18|407.18|409.3|407.3|409.3|407.3|409.18|407.18|0
1643029630000|2022-01-24 13:07:10|408.96|406.96|408.3|406.3|408.96|406.96|408.08|406.08|0
1643029640000|2022-01-24 13:07:20|408.08|406.08|407.42|405.42|408.08|406.08|407.42|405.42|0
1643029650000|2022-01-24 13:07:30|407.1|405.1|406.98|404.98|407.2|405.2|406.98|404.98|0
1643029660000|2022-01-24 13:07:40|407.2|405.2|406.98|404.98|407.42|405.42|406.98|404.98|0
1643029670000|2022-01-24 13:07:50|407.86|405.86|408.08|406.08|408.3|406.3|407.86|405.86|0
1643029680000|2022-01-24 13:08:00|408.96|406.96|408.52|406.52|408.96|406.96|408.52|406.52|0
1643029690000|2022-01-24 13:08:10|408.96|406.96|408.74|406.74|408.96|406.96|408.52|406.52|0
1643029700000|2022-01-24 13:08:20|408.86|406.86|408.96|406.96|408.96|406.96|408.74|406.74|0
1643029710000|2022-01-24 13:08:30|409.4|407.4|409.84|407.84|410.06|408.06|409.4|407.4|0
1643029720000|2022-01-24 13:08:40|409.62|407.62|408.3|406.3|409.62|407.62|408.3|406.3|0
1643029730000|2022-01-24 13:08:50|408.08|406.08|408.08|406.08|408.3|406.3|408.08|406.08|0
1643029740000|2022-01-24 13:09:00|408.3|406.3|408.08|406.08|408.3|406.3|408.08|406.08|0
1643029750000|2022-01-24 13:09:10|407.64|405.64|406.98|404.98|407.86|405.86|406.98|404.98|0
1643029760000|2022-01-24 13:09:20|406.76|404.76|406.1|404.1|406.76|404.76|406.1|404.1|0
1643029770000|2022-01-24 13:09:30|406.32|404.32|406.76|404.76|406.76|404.76|406.32|404.32|0
1643029780000|2022-01-24 13:09:40|406.98|404.98|406.54|404.54|406.98|404.98|406.54|404.54|0
1643029790000|2022-01-24 13:09:50|406.32|404.32|405.66|403.66|406.32|404.32|405.66|403.66|0
1643029800000|2022-01-24 13:10:00|406.32|404.32|407.75|405.75|407.75|405.75|406.32|404.32|0
1643029810000|2022-01-24 13:10:10|407.64|405.64|406.32|404.32|407.64|405.64|406.32|404.32|0
1643029820000|2022-01-24 13:10:20|406.54|404.54|406.1|404.1|406.54|404.54|406.1|404.1|0
1643029830000|2022-01-24 13:10:30|405.88|403.88|406.54|404.54|406.54|404.54|405.88|403.88|0
1643029840000|2022-01-24 13:10:40|406.32|404.32|406.54|404.54|406.54|404.54|406.32|404.32|0
1643029850000|2022-01-24 13:10:50|406.98|404.98|407.42|405.42|407.42|405.42|406.98|404.98|0
1643029860000|2022-01-24 13:11:00|407.64|405.64|408.08|406.08|408.52|406.52|407.64|405.64|0
1643029870000|2022-01-24 13:11:10|407.86|405.86|407.2|405.2|407.86|405.86|407.2|405.2|0
1643029880000|2022-01-24 13:11:20|407.86|405.86|408.96|406.96|409.4|407.4|407.86|405.86|0
1643029890000|2022-01-24 13:11:30|408.74|406.74|408.52|406.52|408.74|406.74|408.3|406.3|0
1643029900000|2022-01-24 13:11:40|409.4|407.4|409.84|407.84|410.28|408.28|409.4|407.4|0
1643029910000|2022-01-24 13:11:50|410.28|408.28|410.28|408.28|410.72|408.72|410.28|408.28|0
1643029920000|2022-01-24 13:12:00|410.5|408.5|410.5|408.5|410.5|408.5|410.06|408.06|0
1643029930000|2022-01-24 13:12:10|410.28|408.28|410.72|408.72|410.84|408.84|410.28|408.28|0
1643029940000|2022-01-24 13:12:20|410.94|408.94|410.06|408.06|410.94|408.94|410.06|408.06|0
1643029950000|2022-01-24 13:12:30|409.62|407.62|408.74|406.74|409.62|407.62|408.74|406.74|0
1643029960000|2022-01-24 13:12:40|409.18|407.18|408.74|406.74|409.18|407.18|408.74|406.74|0
1643029970000|2022-01-24 13:12:50|408.52|406.52|409.84|407.84|409.95|407.95|408.52|406.52|0
1643029980000|2022-01-24 13:13:00|410.06|408.06|409.4|407.4|410.06|408.06|409.4|407.4|0
1643029990000|2022-01-24 13:13:10|409.18|407.18|408.96|406.96|409.18|407.18|408.96|406.96|0
1643030000000|2022-01-24 13:13:20|408.74|406.74|410.06|408.06|410.06|408.06|408.74|406.74|0
1643030010000|2022-01-24 13:13:30|410.28|408.28|409.84|407.84|410.94|408.94|409.84|407.84|0
1643030020000|2022-01-24 13:13:40|410.06|408.06|410.28|408.28|410.28|408.28|410.06|408.06|0
1643030040000|2022-01-24 13:14:00|410.06|408.06|409.84|407.84|410.28|408.28|409.84|407.84|0
1643030050000|2022-01-24 13:14:10|410.28|408.28|410.5|408.5|410.5|408.5|409.84|407.84|0
1643030060000|2022-01-24 13:14:20|410.28|408.28|410.06|408.06|410.5|408.5|410.06|408.06|0
1643030070000|2022-01-24 13:14:30|409.84|407.84|410.72|408.72|411.16|409.16|409.84|407.84|0
1643030080000|2022-01-24 13:14:40|410.06|408.06|409.62|407.62|410.06|408.06|409.4|407.4|0
1643030090000|2022-01-24 13:14:50|409.4|407.4|408.52|406.52|409.4|407.4|408.52|406.52|0
1643030100000|2022-01-24 13:15:00|408.74|406.74|407.86|405.86|408.74|406.74|407.86|405.86|0
1643030110000|2022-01-24 13:15:10|408.3|406.3|409.18|407.18|409.4|407.4|408.3|406.3|0
1643030120000|2022-01-24 13:15:20|408.52|406.52|407.2|405.2|408.52|406.52|407.2|405.2|0
1643030130000|2022-01-24 13:15:30|406.98|404.98|406.76|404.76|406.98|404.98|406.54|404.54|0
1643030140000|2022-01-24 13:15:40|406.98|404.98|406.76|404.76|406.98|404.98|406.76|404.76|0
1643030150000|2022-01-24 13:15:50|407.2|405.2|407.42|405.42|407.42|405.42|407.2|405.2|0
1643030160000|2022-01-24 13:16:00|408.3|406.3|408.3|406.3|408.74|406.74|407.86|405.86|0
1643030170000|2022-01-24 13:16:10|409.18|407.18|409.4|407.4|409.4|407.4|408.96|406.96|0
1643030180000|2022-01-24 13:16:20|409.84|407.84|410.5|408.5|410.94|408.94|409.84|407.84|0
1643030190000|2022-01-24 13:16:30|410.94|408.94|411.38|409.38|411.38|409.38|410.72|408.72|0
1643030200000|2022-01-24 13:16:40|410.94|408.94|410.94|408.94|411.38|409.38|410.94|408.94|0
1643030210000|2022-01-24 13:16:50|411.16|409.16|411.6|409.6|411.6|409.6|410.94|408.94|0
1643030220000|2022-01-24 13:17:00|412.26|410.26|412.48|410.48|412.48|410.48|411.82|409.82|0
1643030230000|2022-01-24 13:17:10|412.26|410.26|411.16|409.16|412.71|410.71|411.16|409.16|0
1643030240000|2022-01-24 13:17:20|411.38|409.38|412.04|410.04|412.48|410.48|411.38|409.38|0
1643030250000|2022-01-24 13:17:30|412.48|410.48|412.7|410.7|412.7|410.7|412.48|410.48|0
1643030260000|2022-01-24 13:17:40|412.93|410.93|412.48|410.48|412.93|410.93|412.48|410.48|0
1643030270000|2022-01-24 13:17:50|413.37|411.37|412.93|410.93|413.37|411.37|412.7|410.7|0
1643030280000|2022-01-24 13:18:00|413.15|411.15|412.48|410.48|413.15|411.15|412.48|410.48|0
1643030290000|2022-01-24 13:18:10|412.93|410.93|412.26|410.26|412.93|410.93|412.26|410.26|0
1643030300000|2022-01-24 13:18:20|412.7|410.7|412.7|410.7|412.93|410.93|412.7|410.7|0
1643030310000|2022-01-24 13:18:30|412.93|410.93|413.59|411.59|413.59|411.59|412.93|410.93|0
1643030320000|2022-01-24 13:18:40|412.7|410.7|412.04|410.04|412.7|410.7|412.04|410.04|0
1643030330000|2022-01-24 13:18:50|411.82|409.82|412.04|410.04|412.04|410.04|411.38|409.38|0
1643030340000|2022-01-24 13:19:00|412.48|410.48|412.26|410.26|412.48|410.48|412.26|410.26|0
1643030350000|2022-01-24 13:19:10|411.82|409.82|412.7|410.7|412.7|410.7|411.82|409.82|0
1643030360000|2022-01-24 13:19:20|412.92|410.92|412.7|410.7|412.92|410.92|412.7|410.7|0
1643030370000|2022-01-24 13:19:30|412.04|410.04|412.48|410.48|412.92|410.92|412.04|410.04|0
1643030380000|2022-01-24 13:19:40|412.92|410.92|412.82|410.82|412.92|410.92|412.82|410.82|0
1643030390000|2022-01-24 13:19:50|412.92|410.92|414.03|412.03|414.03|412.03|412.92|410.92|0
1643030400000|2022-01-24 13:20:00|413.59|411.59|414.03|412.03|414.03|412.03|413.59|411.59|0
1643030410000|2022-01-24 13:20:10|414.25|412.25|415.36|413.36|415.36|413.36|414.25|412.25|0
1643030420000|2022-01-24 13:20:20|415.13|413.13|414.69|412.69|415.13|413.13|414.25|412.25|0
1643030430000|2022-01-24 13:20:30|414.91|412.91|415.13|413.13|415.36|413.36|414.91|412.91|0
1643030440000|2022-01-24 13:20:40|414.91|412.91|414.69|412.69|414.91|412.91|414.69|412.69|0
1643030450000|2022-01-24 13:20:50|414.81|412.81|415.13|413.13|415.13|413.13|414.81|412.81|0
1643030460000|2022-01-24 13:21:00|414.91|412.91|414.03|412.03|414.91|412.91|414.03|412.03|0
1643030470000|2022-01-24 13:21:10|414.47|412.47|413.81|411.81|414.69|412.69|413.81|411.81|0
1643030480000|2022-01-24 13:21:20|413.92|411.92|414.03|412.03|414.03|412.03|413.59|411.59|0
1643030490000|2022-01-24 13:21:30|414.25|412.25|414.25|412.25|414.47|412.47|414.25|412.25|0
1643030500000|2022-01-24 13:21:40|413.81|411.81|414.03|412.03|414.03|412.03|413.81|411.81|0
1643030510000|2022-01-24 13:21:50|414.47|412.47|414.47|412.47|414.47|412.47|414.25|412.25|0
1643030520000|2022-01-24 13:22:00|414.25|412.25|414.47|412.47|414.69|412.69|414.25|412.25|0
1643030530000|2022-01-24 13:22:10|414.25|412.25|413.37|411.37|414.25|412.25|413.37|411.37|0
1643030540000|2022-01-24 13:22:20|413.26|411.26|413.81|411.81|413.81|411.81|413.14|411.14|0
1643030550000|2022-01-24 13:22:30|413.59|411.59|413.14|411.14|413.59|411.59|412.92|410.92|0
1643030560000|2022-01-24 13:22:40|413.37|411.37|413.37|411.37|413.37|411.37|413.14|411.14|0
1643030570000|2022-01-24 13:22:50|414.03|412.03|414.25|412.25|414.25|412.25|414.03|412.03|0
1643030580000|2022-01-24 13:23:00|414.47|412.47|415.13|413.13|415.13|413.13|414.47|412.47|0
1643030590000|2022-01-24 13:23:10|414.91|412.91|415.56|413.56|415.56|413.56|414.91|412.91|0
1643030600000|2022-01-24 13:23:20|415.67|413.67|415.89|413.89|416.11|414.11|415.67|413.67|0
1643030610000|2022-01-24 13:23:30|416.11|414.11|416.11|414.11|416.33|414.33|416.11|414.11|0
1643030620000|2022-01-24 13:23:40|415.89|413.89|415.67|413.67|415.89|413.89|415.23|413.23|0
1643030630000|2022-01-24 13:23:50|415.89|413.89|416.55|414.55|416.55|414.55|415.89|413.89|0
1643030640000|2022-01-24 13:24:00|416.33|414.33|416.77|414.77|416.77|414.77|416.33|414.33|0
1643030650000|2022-01-24 13:24:10|417.21|415.21|417.21|415.21|417.43|415.43|417.21|415.21|0
1643030660000|2022-01-24 13:24:20|417.88|415.88|418.32|416.32|418.32|416.32|417.88|415.88|0
1643030670000|2022-01-24 13:24:30|420.3|418.3|420.97|418.97|420.97|418.97|420.3|418.3|0
1643030680000|2022-01-24 13:24:40|420.3|418.3|420.08|418.08|420.3|418.3|419.64|417.64|0
1643030690000|2022-01-24 13:24:50|420.97|418.97|420.52|418.52|420.97|418.97|420.52|418.52|0
1643030700000|2022-01-24 13:25:00|420.75|418.75|421.19|419.19|421.41|419.41|420.75|418.75|0
1643030710000|2022-01-24 13:25:10|421.41|419.41|421.19|419.19|421.41|419.41|420.97|418.97|0
1643030720000|2022-01-24 13:25:20|422.07|420.07|421.85|419.85|422.29|420.29|421.85|419.85|0
1643030730000|2022-01-24 13:25:30|422.07|420.07|422.51|420.51|422.51|420.51|422.07|420.07|0
1643030740000|2022-01-24 13:25:40|422.29|420.29|422.51|420.51|422.51|420.51|422.29|420.29|0
1643030750000|2022-01-24 13:25:50|422.74|420.74|422.07|420.07|423.18|421.18|422.07|420.07|0
1643030760000|2022-01-24 13:26:00|422.29|420.29|421.63|419.63|422.51|420.51|421.63|419.63|0
1643030770000|2022-01-24 13:26:10|421.85|419.85|422.07|420.07|422.29|420.29|421.85|419.85|0
1643030780000|2022-01-24 13:26:20|421.97|419.97|421.19|419.19|421.97|419.97|421.19|419.19|0
1643030790000|2022-01-24 13:26:30|420.97|418.97|420.97|418.97|421.19|419.19|420.97|418.97|0
1643030800000|2022-01-24 13:26:40|420.74|418.74|419.2|417.2|420.74|418.74|419.2|417.2|0
1643030810000|2022-01-24 13:26:50|418.98|416.98|418.09|416.09|418.98|416.98|418.09|416.09|0
1643030820000|2022-01-24 13:27:00|418.32|416.32|418.32|416.32|418.32|416.32|418.32|416.32|0
1643030830000|2022-01-24 13:27:10|418.09|416.09|417.99|415.99|418.09|416.09|417.77|415.77|0
1643030840000|2022-01-24 13:27:20|418.21|416.21|418.75|416.75|418.75|416.75|418.21|416.21|0
1643030850000|2022-01-24 13:27:30|419.19|417.19|418.97|416.97|419.41|417.41|418.97|416.97|0
1643030860000|2022-01-24 13:27:40|418.87|416.87|418.97|416.97|418.97|416.97|418.75|416.75|0
1643030870000|2022-01-24 13:27:50|418.75|416.75|419.19|417.19|419.19|417.19|418.53|416.53|0
1643030880000|2022-01-24 13:28:00|419.41|417.41|421.17|419.17|421.17|419.17|419.41|417.41|0
1643030890000|2022-01-24 13:28:10|421.39|419.39|421.17|419.17|421.39|419.39|421.17|419.17|0
1643030900000|2022-01-24 13:28:20|420.95|418.95|421.17|419.17|421.39|419.39|420.95|418.95|0
1643030910000|2022-01-24 13:28:30|420.95|418.95|420.73|418.73|420.95|418.95|420.51|418.51|0
1643030920000|2022-01-24 13:28:40|421.39|419.39|421.83|419.83|421.83|419.83|421.39|419.39|0
1643030930000|2022-01-24 13:28:50|422.05|420.05|422.05|420.05|422.05|420.05|421.95|419.95|0
1643030940000|2022-01-24 13:29:00|421.83|419.83|421.61|419.61|422.27|420.27|421.61|419.61|0
1643030950000|2022-01-24 13:29:10|421.39|419.39|420.73|418.73|421.39|419.39|420.73|418.73|0
1643030960000|2022-01-24 13:29:20|420.51|418.51|420.51|418.51|420.51|418.51|420.51|418.51|0
1643030970000|2022-01-24 13:29:30|420.95|418.95|421.17|419.17|421.17|419.17|420.51|418.51|0
1643030980000|2022-01-24 13:29:40|421.39|419.39|421.61|419.61|421.61|419.61|421.39|419.39|0
1643030990000|2022-01-24 13:29:50|421.17|419.17|421.17|419.17|421.39|419.39|421.17|419.17|0
1643031000000|2022-01-24 13:30:00|421.39|419.39|422.94|420.94|422.94|420.94|421.29|419.29|0
1643031010000|2022-01-24 13:30:10|423.16|421.16|422.27|420.27|423.16|421.16|422.05|420.05|0
1643031020000|2022-01-24 13:30:20|422.39|420.39|422.49|420.49|422.72|420.72|422.39|420.39|0
1643031030000|2022-01-24 13:30:30|422.05|420.05|421.39|419.39|422.05|420.05|421.39|419.39|0
1643031040000|2022-01-24 13:30:40|422.27|420.27|422.49|420.49|423.38|421.38|422.27|420.27|0
1643031050000|2022-01-24 13:30:50|422.71|420.71|422.94|420.94|422.94|420.94|422.05|420.05|0
1643031060000|2022-01-24 13:31:00|422.71|420.71|424.82|422.82|424.82|422.82|422.71|420.71|0
1643031070000|2022-01-24 13:31:10|424.04|422.04|424.15|422.15|424.48|422.48|424.04|422.04|0
1643031080000|2022-01-24 13:31:20|424.26|422.26|424.48|422.48|424.48|422.48|424.04|422.04|0
1643031090000|2022-01-24 13:31:30|424.92|422.92|424.48|422.48|425.14|423.14|424.48|422.48|0
1643031100000|2022-01-24 13:31:40|424.92|422.92|424.48|422.48|424.92|422.92|424.48|422.48|0
1643031110000|2022-01-24 13:31:50|424.04|422.04|424.04|422.04|424.7|422.7|424.04|422.04|0
1643031120000|2022-01-24 13:32:00|424.15|422.15|423.38|421.38|424.15|422.15|423.16|421.16|0
1643031130000|2022-01-24 13:32:10|423.6|421.6|424.92|422.92|424.92|422.92|423.6|421.6|0
1643031140000|2022-01-24 13:32:20|424.48|422.48|423.6|421.6|424.48|422.48|423.16|421.16|0
1643031150000|2022-01-24 13:32:30|423.27|421.27|422.39|420.39|423.27|421.27|422.39|420.39|0
1643031160000|2022-01-24 13:32:40|422.83|420.83|422.71|420.71|422.83|420.83|422.49|420.49|0
1643031170000|2022-01-24 13:32:50|422.49|420.49|423.38|421.38|423.38|421.38|422.27|420.27|0
1643031180000|2022-01-24 13:33:00|424.48|422.48|424.48|422.48|424.48|422.48|424.48|422.48|0
1643031190000|2022-01-24 13:33:10|424.6|422.6|423.38|421.38|424.6|422.6|423.38|421.38|0
1643031200000|2022-01-24 13:33:20|423.6|421.6|423.38|421.38|423.6|421.6|422.83|420.83|0
1643031210000|2022-01-24 13:33:30|422.93|420.93|423.82|421.82|424.04|422.04|422.93|420.93|0
1643031220000|2022-01-24 13:33:40|423.6|421.6|423.82|421.82|423.82|421.82|423.6|421.6|0
1643031230000|2022-01-24 13:33:50|424.48|422.48|424.7|422.7|424.92|422.92|424.48|422.48|0
1643031240000|2022-01-24 13:34:00|424.48|422.48|424.7|422.7|425.48|423.48|424.48|422.48|0
1643031250000|2022-01-24 13:34:10|424.26|422.26|424.7|422.7|424.92|422.92|424.26|422.26|0
1643031260000|2022-01-24 13:34:20|424.92|422.92|424.48|422.48|424.92|422.92|424.37|422.37|0
1643031270000|2022-01-24 13:34:30|425.14|423.14|425.81|423.81|425.81|423.81|425.14|423.14|0
1643031280000|2022-01-24 13:34:40|426.01|424.01|425.79|423.79|426.23|424.23|425.79|423.79|0
1643031290000|2022-01-24 13:34:50|426.01|424.01|425.13|423.13|426.01|424.01|425.13|423.13|0
1643031300000|2022-01-24 13:35:00|424.25|422.25|425.35|423.35|425.35|423.35|424.25|422.25|0
1643031310000|2022-01-24 13:35:10|425.79|423.79|426.23|424.23|426.23|424.23|425.79|423.79|0
1643031320000|2022-01-24 13:35:20|426.01|424.01|426.23|424.23|426.23|424.23|426.01|424.01|0
1643031330000|2022-01-24 13:35:30|427.34|425.34|427.56|425.56|428|426|427.34|425.34|0
1643031340000|2022-01-24 13:35:40|427.78|425.78|428.22|426.22|428.22|426.22|427.78|425.78|0
1643031350000|2022-01-24 13:35:50|428.44|426.44|428.22|426.22|428.44|426.44|428.22|426.22|0
1643031360000|2022-01-24 13:36:00|428.44|426.44|429.99|427.99|429.99|427.99|428|426|0
1643031370000|2022-01-24 13:36:10|429.77|427.77|429.1|427.1|429.99|427.99|429.1|427.1|0
1643031380000|2022-01-24 13:36:20|428.66|426.66|428.44|426.44|428.66|426.66|428.22|426.22|0
1643031390000|2022-01-24 13:36:30|428.66|426.66|428.22|426.22|428.66|426.66|428|426|0
1643031400000|2022-01-24 13:36:40|427.34|425.34|428.88|426.88|428.88|426.88|427.34|425.34|0
1643031410000|2022-01-24 13:36:50|428.22|426.22|428.88|426.88|428.88|426.88|428.22|426.22|0
1643031420000|2022-01-24 13:37:00|429.1|427.1|430.43|428.43|430.43|428.43|429.1|427.1|0
1643031430000|2022-01-24 13:37:10|431.32|429.32|431.98|429.98|431.98|429.98|431.32|429.32|0
1643031440000|2022-01-24 13:37:20|431.54|429.54|430.87|428.87|431.54|429.54|430.43|428.43|0
1643031450000|2022-01-24 13:37:30|431.21|429.21|432.87|430.87|432.87|430.87|431.21|429.21|0
1643031460000|2022-01-24 13:37:40|433.09|431.09|432.87|430.87|433.09|431.09|432.2|430.2|0
1643031470000|2022-01-24 13:37:50|432.64|430.64|432.2|430.2|432.64|430.64|431.98|429.98|0
1643031480000|2022-01-24 13:38:00|431.76|429.76|431.43|429.43|431.76|429.76|431.43|429.43|0
1643031490000|2022-01-24 13:38:10|431.31|429.31|430.65|428.65|431.31|429.31|430.43|428.43|0
1643031500000|2022-01-24 13:38:20|431.31|429.31|431.31|429.31|431.54|429.54|431.31|429.31|0
1643031510000|2022-01-24 13:38:30|431.54|429.54|431.09|429.09|431.54|429.54|431.09|429.09|0
1643031520000|2022-01-24 13:38:40|431.54|429.54|430.21|428.21|431.54|429.54|430.21|428.21|0
1643031530000|2022-01-24 13:38:50|429.99|427.99|430.21|428.21|430.21|428.21|429.88|427.88|0
1643031540000|2022-01-24 13:39:00|430.43|428.43|431.31|429.31|431.31|429.31|430.43|428.43|0
1643031550000|2022-01-24 13:39:10|430.87|428.87|430.87|428.87|430.87|428.87|430.43|428.43|0
1643031560000|2022-01-24 13:39:20|430.65|428.65|430.21|428.21|430.65|428.65|430.21|428.21|0
1643031570000|2022-01-24 13:39:30|429.99|427.99|431.54|429.54|431.54|429.54|429.99|427.99|0
1643031580000|2022-01-24 13:39:40|431.31|429.31|430.87|428.87|431.31|429.31|430.87|428.87|0
1643031590000|2022-01-24 13:39:50|430.65|428.65|428.44|426.44|430.65|428.65|428.44|426.44|0
1643031600000|2022-01-24 13:40:00|427.34|425.34|428.22|426.22|428.22|426.22|427.34|425.34|0
1643031610000|2022-01-24 13:40:10|429.1|427.1|429.87|427.87|429.87|427.87|429.1|427.1|0
1643031620000|2022-01-24 13:40:20|430.09|428.09|430.75|428.75|430.75|428.75|430.09|428.09|0
1643031630000|2022-01-24 13:40:30|430.31|428.31|430.31|428.31|430.31|428.31|430.31|428.31|0
1643031640000|2022-01-24 13:40:40|430.09|428.09|429.21|427.21|430.09|428.09|429.21|427.21|0
1643031650000|2022-01-24 13:40:50|429.65|427.65|430.53|428.53|430.53|428.53|429.43|427.43|0
1643031660000|2022-01-24 13:41:00|430.09|428.09|430.53|428.53|430.53|428.53|429.87|427.87|0
1643031670000|2022-01-24 13:41:10|430.31|428.31|430.09|428.09|430.31|428.31|430.09|428.09|0
1643031680000|2022-01-24 13:41:20|430.97|428.97|430.97|428.97|430.97|428.97|430.53|428.53|0
1643031690000|2022-01-24 13:41:30|430.75|428.75|430.53|428.53|430.97|428.97|430.53|428.53|0
1643031700000|2022-01-24 13:41:40|430.09|428.09|431.41|429.41|431.41|429.41|430.09|428.09|0
1643031710000|2022-01-24 13:41:50|432.08|430.08|431.63|429.63|432.3|430.3|431.63|429.63|0
1643031720000|2022-01-24 13:42:00|432.08|430.08|431.86|429.86|432.08|430.08|431.63|429.63|0
1643031730000|2022-01-24 13:42:10|432.3|430.3|431.19|429.19|432.3|430.3|431.19|429.19|0
1643031740000|2022-01-24 13:42:20|431.63|429.63|430.75|428.75|431.63|429.63|430.75|428.75|0
1643031750000|2022-01-24 13:42:30|430.97|428.97|429.2|427.2|430.97|428.97|429.2|427.2|0
1643031760000|2022-01-24 13:42:40|428.54|426.54|428.54|426.54|428.98|426.98|428.54|426.54|0
1643031770000|2022-01-24 13:42:50|427.88|425.88|428.1|426.1|428.1|426.1|427.88|425.88|0
1643031780000|2022-01-24 13:43:00|428.54|426.54|429.43|427.43|429.87|427.87|428.54|426.54|0
1643031790000|2022-01-24 13:43:10|429.87|427.87|429.2|427.2|429.87|427.87|429.2|427.2|0
1643031800000|2022-01-24 13:43:20|428.98|426.98|429.65|427.65|429.65|427.65|428.98|426.98|0
1643031810000|2022-01-24 13:43:30|429.42|427.42|429.42|427.42|429.65|427.65|429.42|427.42|0
1643031820000|2022-01-24 13:43:40|429.2|427.2|428.54|426.54|429.2|427.2|428.32|426.32|0
1643031830000|2022-01-24 13:43:50|428.32|426.32|428.1|426.1|428.32|426.32|427.88|425.88|0
1643031840000|2022-01-24 13:44:00|428.32|426.32|428.1|426.1|428.32|426.32|427.88|425.88|0
1643031850000|2022-01-24 13:44:10|427.88|425.88|426.56|424.56|427.88|425.88|426.56|424.56|0
1643031860000|2022-01-24 13:44:20|426.78|424.78|427.22|425.22|427.33|425.33|426.78|424.78|0
1643031870000|2022-01-24 13:44:30|427.66|425.66|427.88|425.88|427.88|425.88|427.66|425.66|0
1643031880000|2022-01-24 13:44:40|428.54|426.54|428.54|426.54|428.54|426.54|428.32|426.32|0
1643031890000|2022-01-24 13:44:50|428.32|426.32|428.54|426.54|428.54|426.54|428.32|426.32|0
1643031900000|2022-01-24 13:45:00|428.76|426.76|428.76|426.76|428.98|426.98|428.76|426.76|0
1643031910000|2022-01-24 13:45:10|429.2|427.2|429.64|427.64|429.87|427.87|429.1|427.1|0
1643031920000|2022-01-24 13:45:20|429.42|427.42|427.66|425.66|429.42|427.42|427.66|425.66|0
1643031930000|2022-01-24 13:45:30|427.77|425.77|427.88|425.88|427.88|425.88|427.77|425.77|0
1643031940000|2022-01-24 13:45:40|427.22|425.22|426.78|424.78|427.22|425.22|426.34|424.34|0
1643031950000|2022-01-24 13:45:50|426.34|424.34|427.44|425.44|427.44|425.44|426.34|424.34|0
1643031960000|2022-01-24 13:46:00|427.66|425.66|428.32|426.32|428.32|426.32|427.66|425.66|0
1643031970000|2022-01-24 13:46:10|428.76|426.76|428.54|426.54|428.76|426.76|428.44|426.44|0
1643031980000|2022-01-24 13:46:20|428.98|426.98|429.2|427.2|429.2|427.2|428.44|426.44|0
1643031990000|2022-01-24 13:46:30|429.42|427.42|429.42|427.42|430.09|428.09|429.42|427.42|0
1643032000000|2022-01-24 13:46:40|428.44|426.44|428.32|426.32|428.44|426.44|428.1|426.1|0
1643032010000|2022-01-24 13:46:50|428.54|426.54|428.88|426.88|428.98|426.98|428.54|426.54|0
1643032020000|2022-01-24 13:47:00|428.76|426.76|428.98|426.98|428.98|426.98|428.54|426.54|0
1643032030000|2022-01-24 13:47:10|429.1|427.1|429.1|427.1|429.2|427.2|428.98|426.98|0
1643032040000|2022-01-24 13:47:20|429.42|427.42|428.54|426.54|429.42|427.42|428.54|426.54|0
1643032050000|2022-01-24 13:47:30|427.66|425.66|427.22|425.22|427.66|425.66|427.22|425.22|0
1643032060000|2022-01-24 13:47:40|426.89|424.89|425.9|423.9|426.89|424.89|425.9|423.9|0
1643032070000|2022-01-24 13:47:50|425.68|423.68|426.01|424.01|426.01|424.01|425.02|423.02|0
1643032080000|2022-01-24 13:48:00|425.68|423.68|425.13|423.13|425.68|423.68|425.13|423.13|0
1643032090000|2022-01-24 13:48:10|424.8|422.8|424.14|422.14|424.8|422.8|424.14|422.14|0
1643032100000|2022-01-24 13:48:20|425.46|423.46|426.01|424.01|426.01|424.01|425.46|423.46|0
1643032110000|2022-01-24 13:48:30|426.34|424.34|426.56|424.56|426.56|424.56|426.34|424.34|0
1643032120000|2022-01-24 13:48:40|426.34|424.34|426.34|424.34|426.34|424.34|426.12|424.12|0
1643032130000|2022-01-24 13:48:50|426.56|424.56|427|425|427|425|426.56|424.56|0
1643032140000|2022-01-24 13:49:00|427.44|425.44|427.22|425.22|427.66|425.66|427.22|425.22|0
1643032150000|2022-01-24 13:49:10|427.44|425.44|427.22|425.22|427.66|425.66|427.22|425.22|0
1643032160000|2022-01-24 13:49:20|426.56|424.56|426.56|424.56|427|425|426.56|424.56|0
1643032170000|2022-01-24 13:49:30|426.34|424.34|427.22|425.22|427.22|425.22|426.34|424.34|0
1643032180000|2022-01-24 13:49:40|427|425|426.78|424.78|427|425|426.78|424.78|0
1643032190000|2022-01-24 13:49:50|427|425|427.22|425.22|427.22|425.22|427|425|0
1643032200000|2022-01-24 13:50:00|428.1|426.1|427.88|425.88|428.1|426.1|427.88|425.88|0
1643032210000|2022-01-24 13:50:10|427.66|425.66|428.1|426.1|428.1|426.1|427.66|425.66|0
1643032220000|2022-01-24 13:50:20|427.88|425.88|427.88|425.88|427.88|425.88|427.66|425.66|0
1643032230000|2022-01-24 13:50:30|428.1|426.1|428.54|426.54|428.54|426.54|428.1|426.1|0
1643032240000|2022-01-24 13:50:40|428.32|426.32|428.1|426.1|428.54|426.54|428.1|426.1|0
1643032250000|2022-01-24 13:50:50|427.88|425.88|428.1|426.1|428.1|426.1|427.88|425.88|0
1643032260000|2022-01-24 13:51:00|428.32|426.32|427.44|425.44|428.32|426.32|427.44|425.44|0
1643032270000|2022-01-24 13:51:10|427.55|425.55|427.88|425.88|427.88|425.88|427.55|425.55|0
1643032280000|2022-01-24 13:51:20|427.55|425.55|427.88|425.88|427.88|425.88|427.44|425.44|0
1643032290000|2022-01-24 13:51:30|428.1|426.1|428.54|426.54|428.54|426.54|428.1|426.1|0
1643032300000|2022-01-24 13:51:40|428.32|426.32|428.76|426.76|428.76|426.76|428.32|426.32|0
1643032310000|2022-01-24 13:51:50|428.98|426.98|429.42|427.42|429.64|427.64|428.98|426.98|0
1643032320000|2022-01-24 13:52:00|429.64|427.64|428.54|426.54|429.64|427.64|428.54|426.54|0
1643032330000|2022-01-24 13:52:10|428.76|426.76|428.54|426.54|428.76|426.76|428.54|426.54|0
1643032340000|2022-01-24 13:52:20|428.1|426.1|427.44|425.44|428.76|426.76|427.44|425.44|0
1643032350000|2022-01-24 13:52:30|427.66|425.66|428.1|426.1|428.1|426.1|427.66|425.66|0
1643032360000|2022-01-24 13:52:40|427.88|425.88|428.1|426.1|428.1|426.1|427.88|425.88|0
1643032370000|2022-01-24 13:52:50|427.88|425.88|427|425|427.88|425.88|427|425|0
1643032380000|2022-01-24 13:53:00|427.22|425.22|427.66|425.66|427.66|425.66|427.22|425.22|0
1643032390000|2022-01-24 13:53:10|427.44|425.44|426.56|424.56|427.44|425.44|426.56|424.56|0
1643032400000|2022-01-24 13:53:20|426.33|424.33|425.89|423.89|426.56|424.56|425.89|423.89|0
1643032410000|2022-01-24 13:53:30|426.11|424.11|425.01|423.01|426.11|424.11|425.01|423.01|0
1643032420000|2022-01-24 13:53:40|424.79|422.79|425.89|423.89|425.89|423.89|424.57|422.57|0
1643032430000|2022-01-24 13:53:50|425.67|423.67|426.33|424.33|426.67|424.67|425.67|423.67|0
1643032440000|2022-01-24 13:54:00|426.55|424.55|427.66|425.66|427.66|425.66|426.55|424.55|0
1643032450000|2022-01-24 13:54:10|427.77|425.77|428.32|426.32|428.54|426.54|427.77|425.77|0
1643032460000|2022-01-24 13:54:20|428.54|426.54|428.54|426.54|428.54|426.54|428.54|426.54|0
1643032470000|2022-01-24 13:54:30|427.88|425.88|428.1|426.1|428.1|426.1|427.66|425.66|0
1643032480000|2022-01-24 13:54:40|428.32|426.32|428.98|426.98|428.98|426.98|428.32|426.32|0
1643032490000|2022-01-24 13:54:50|428.54|426.54|429.86|427.86|429.86|427.86|428.54|426.54|0
1643032500000|2022-01-24 13:55:00|429.42|427.42|428.76|426.76|429.42|427.42|428.54|426.54|0
1643032510000|2022-01-24 13:55:10|428.98|426.98|429.2|427.2|429.42|427.42|428.98|426.98|0
1643032520000|2022-01-24 13:55:20|429.42|427.42|429.42|427.42|429.42|427.42|429.09|427.09|0
1643032530000|2022-01-24 13:55:30|428.98|426.98|428.98|426.98|429.2|427.2|428.76|426.76|0
1643032540000|2022-01-24 13:55:40|428.87|426.87|430.08|428.08|430.3|428.3|428.87|426.87|0
1643032550000|2022-01-24 13:55:50|429.64|427.64|428.27|426.27|429.64|427.64|428.27|426.27|0
1643032560000|2022-01-24 13:56:00|428.71|426.71|428.27|426.27|428.71|426.71|428.27|426.27|0
1643032570000|2022-01-24 13:56:10|427.82|425.82|427.82|425.82|428.05|426.05|427.6|425.6|0
1643032580000|2022-01-24 13:56:20|428.49|426.49|429.6|427.6|429.6|427.6|428.49|426.49|0
1643032590000|2022-01-24 13:56:30|430.27|428.27|429.83|427.83|430.27|428.27|429.83|427.83|0
1643032600000|2022-01-24 13:56:40|429.6|427.6|429.83|427.83|430.05|428.05|429.6|427.6|0
1643032610000|2022-01-24 13:56:50|430.27|428.27|430.49|428.49|430.49|428.49|430.27|428.27|0
1643032620000|2022-01-24 13:57:00|430.05|428.05|430.27|428.27|430.49|428.49|430.05|428.05|0
1643032630000|2022-01-24 13:57:10|430.05|428.05|431.18|429.18|431.18|429.18|430.05|428.05|0
1643032640000|2022-01-24 13:57:20|430.65|428.65|430.65|428.65|430.87|428.87|430.65|428.65|0
1643032650000|2022-01-24 13:57:30|431.09|429.09|430.65|428.65|431.09|429.09|430.65|428.65|0
1643032660000|2022-01-24 13:57:40|430.43|428.43|429.31|427.31|430.43|428.43|429.31|427.31|0
1643032670000|2022-01-24 13:57:50|428.42|426.42|428.42|426.42|428.42|426.42|427.98|425.98|0
1643032680000|2022-01-24 13:58:00|428.32|426.32|427.98|425.98|428.32|426.32|427.76|425.76|0
1643032690000|2022-01-24 13:58:10|428.42|426.42|429.98|427.98|429.98|427.98|428.42|426.42|0
1643032700000|2022-01-24 13:58:20|430.1|428.1|429.98|427.98|430.1|428.1|429.98|427.98|0
1643032710000|2022-01-24 13:58:30|429.76|427.76|431.76|429.76|431.76|429.76|429.76|427.76|0
1643032720000|2022-01-24 13:58:40|432.65|430.65|432.21|430.21|432.65|430.65|432.21|430.21|0
1643032730000|2022-01-24 13:58:50|432.43|430.43|431.76|429.76|432.43|430.43|430.87|428.87|0
1643032740000|2022-01-24 13:59:00|431.54|429.54|433.55|431.55|433.55|431.55|431.54|429.54|0
1643032750000|2022-01-24 13:59:10|434.22|432.22|434.88|432.88|434.88|432.88|434.21|432.21|0
1643032760000|2022-01-24 13:59:20|435.11|433.11|436.23|434.23|436.23|434.23|435.11|433.11|0
1643032770000|2022-01-24 13:59:30|436.45|434.45|436.12|434.12|436.45|434.45|436|434|0
1643032780000|2022-01-24 13:59:40|436.45|434.45|436.9|434.9|436.9|434.9|436|434|0
1643032790000|2022-01-24 13:59:50|437.12|435.12|437.34|435.34|437.79|435.79|437.12|435.12|0
1643032800000|2022-01-24 14:00:00|440.03|438.03|441.6|439.6|441.6|439.6|440.03|438.03|0
1643032810000|2022-01-24 14:00:10|439.92|437.92|442.76|440.76|442.76|440.76|439.92|437.92|0
1643032820000|2022-01-24 14:00:20|443.65|441.65|445.21|443.21|445.21|443.21|443.65|441.65|0
1643032830000|2022-01-24 14:00:30|446.99|444.99|444.1|442.1|446.99|444.99|444.1|442.1|0
1643032840000|2022-01-24 14:00:40|443.87|441.87|442.2|440.2|443.87|441.87|442.2|440.2|0
1643032850000|2022-01-24 14:00:50|441.75|439.75|442.87|440.87|442.87|440.87|441.75|439.75|0
1643032860000|2022-01-24 14:01:00|443.99|441.99|445.55|443.55|445.55|443.55|443.99|441.99|0
1643032870000|2022-01-24 14:01:10|445.1|443.1|445.1|443.1|445.1|443.1|444.43|442.43|0
1643032880000|2022-01-24 14:01:20|444.88|442.88|445.33|443.33|445.33|443.33|444.66|442.66|0
1643032890000|2022-01-24 14:01:30|445.55|443.55|446.22|444.22|446.22|444.22|445.33|443.33|0
1643032900000|2022-01-24 14:01:40|446|444|444.66|442.66|446|444|444.66|442.66|0
1643032910000|2022-01-24 14:01:50|445.1|443.1|444.88|442.88|445.33|443.33|444.43|442.43|0
1643032920000|2022-01-24 14:02:00|444.43|442.43|444.21|442.21|444.43|442.43|443.54|441.54|0
1643032930000|2022-01-24 14:02:10|444.43|442.43|443.54|441.54|444.43|442.43|443.54|441.54|0
1643032940000|2022-01-24 14:02:20|442.42|440.42|441.75|439.75|442.65|440.65|441.75|439.75|0
1643032950000|2022-01-24 14:02:30|441.31|439.31|441.98|439.98|441.98|439.98|441.31|439.31|0
1643032960000|2022-01-24 14:02:40|442.42|440.42|443.99|441.99|443.99|441.99|442.42|440.42|0
1643032970000|2022-01-24 14:02:50|443.54|441.54|442.65|440.65|443.54|441.54|442.65|440.65|0
1643032980000|2022-01-24 14:03:00|442.31|440.31|442.87|440.87|442.87|440.87|442.31|440.31|0
1643032990000|2022-01-24 14:03:10|443.09|441.09|442.2|440.2|443.09|441.09|442.2|440.2|0
1643033000000|2022-01-24 14:03:20|442.42|440.42|441.08|439.08|442.42|440.42|441.08|439.08|0
1643033010000|2022-01-24 14:03:30|441.31|439.31|442.64|440.64|442.64|440.64|441.31|439.31|0
1643033020000|2022-01-24 14:03:40|442.87|440.87|443.65|441.65|443.76|441.76|442.87|440.87|0
1643033030000|2022-01-24 14:03:50|443.54|441.54|443.31|441.31|443.76|441.76|443.31|441.31|0
1643033040000|2022-01-24 14:04:00|442.42|440.42|442.12|440.12|442.42|440.42|441.9|439.9|0
1643033050000|2022-01-24 14:04:10|442.34|440.34|443.68|441.68|443.68|441.68|442.34|440.34|0
1643033060000|2022-01-24 14:04:20|443.58|441.58|445.03|443.03|445.03|443.03|443.58|441.58|0
1643033070000|2022-01-24 14:04:30|445.59|443.59|442.34|440.34|445.59|443.59|442.34|440.34|0
1643033080000|2022-01-24 14:04:40|442.12|440.12|440.78|438.78|442.12|440.12|440.78|438.78|0
1643033090000|2022-01-24 14:04:50|441.22|439.22|441.45|439.45|442.12|440.12|441.22|439.22|0
1643033100000|2022-01-24 14:05:00|441|439|441.45|439.45|441.9|439.9|441|439|0
1643033110000|2022-01-24 14:05:10|441.22|439.22|441.45|439.45|441.45|439.45|441.22|439.22|0
1643033120000|2022-01-24 14:05:20|441.12|439.12|440.78|438.78|441.22|439.22|440.78|438.78|0
1643033130000|2022-01-24 14:05:30|441|439|441.67|439.67|441.67|439.67|441|439|0
1643033140000|2022-01-24 14:05:40|441.89|439.89|442.12|440.12|442.12|440.12|441.89|439.89|0
1643033150000|2022-01-24 14:05:50|441.45|439.45|443.46|441.46|443.46|441.46|441.45|439.45|0
1643033160000|2022-01-24 14:06:00|442.79|440.79|441|439|442.79|440.79|441|439|0
1643033170000|2022-01-24 14:06:10|441.22|439.22|441.79|439.79|441.89|439.89|441.22|439.22|0
1643033180000|2022-01-24 14:06:20|441.89|439.89|442.79|440.79|442.79|440.79|441.45|439.45|0
1643033190000|2022-01-24 14:06:30|443.46|441.46|443.68|441.68|443.68|441.68|443.01|441.01|0
1643033200000|2022-01-24 14:06:40|443.91|441.91|444.36|442.36|444.36|442.36|443.91|441.91|0
1643033210000|2022-01-24 14:06:50|445.03|443.03|443.91|441.91|445.03|443.03|443.91|441.91|0
1643033220000|2022-01-24 14:07:00|444.8|442.8|447.72|445.72|447.72|445.72|444.8|442.8|0
1643033230000|2022-01-24 14:07:10|447.27|445.27|447.94|445.94|448.62|446.62|447.27|445.27|0
1643033240000|2022-01-24 14:07:20|447.72|445.72|448.17|446.17|448.17|446.17|447.49|445.49|0
1643033250000|2022-01-24 14:07:30|447.49|445.49|447.94|445.94|447.94|445.94|447.49|445.49|0
1643033260000|2022-01-24 14:07:40|448.39|446.39|449.74|447.74|449.74|447.74|448.17|446.17|0
1643033270000|2022-01-24 14:07:50|449.29|447.29|451.09|449.09|451.09|449.09|449.29|447.29|0
1643033280000|2022-01-24 14:08:00|450.98|448.98|450.64|448.64|451.09|449.09|450.64|448.64|0
1643033290000|2022-01-24 14:08:10|450.86|448.86|450.86|448.86|451.09|449.09|450.86|448.86|0
1643033300000|2022-01-24 14:08:20|451.31|449.31|451.31|449.31|451.31|449.31|451.09|449.09|0
1643033310000|2022-01-24 14:08:30|451.54|449.54|452.21|450.21|452.21|450.21|451.54|449.54|0
1643033320000|2022-01-24 14:08:40|452.89|450.89|452.66|450.66|452.89|450.89|452.44|450.44|0
1643033330000|2022-01-24 14:08:50|452.36|450.36|452.48|450.48|452.48|450.48|452.13|450.13|0
1643033340000|2022-01-24 14:09:00|453.73|451.73|453.28|451.28|454.18|452.18|453.28|451.28|0
1643033350000|2022-01-24 14:09:10|452.83|450.83|453.5|451.5|453.73|451.73|452.83|450.83|0
1643033360000|2022-01-24 14:09:20|452.83|450.83|452.38|450.38|452.83|450.83|452.16|450.16|0
1643033370000|2022-01-24 14:09:30|451.93|449.93|451.71|449.71|451.93|449.93|451.71|449.71|0
1643033380000|2022-01-24 14:09:40|451.26|449.26|451.26|449.26|451.26|449.26|451.26|449.26|0
1643033390000|2022-01-24 14:09:50|450.81|448.81|452.61|450.61|452.61|450.61|450.81|448.81|0
1643033400000|2022-01-24 14:10:00|452.38|450.38|453.06|451.06|453.28|451.28|452.38|450.38|0
1643033410000|2022-01-24 14:10:10|452.61|450.61|452.83|450.83|453.05|451.05|452.61|450.61|0
1643033420000|2022-01-24 14:10:20|453.05|451.05|451.48|449.48|453.05|451.05|451.48|449.48|0
1643033430000|2022-01-24 14:10:30|451.26|449.26|450.59|448.59|451.26|449.26|450.59|448.59|0
1643033440000|2022-01-24 14:10:40|450.14|448.14|449.69|447.69|450.14|448.14|449.24|447.24|0
1643033450000|2022-01-24 14:10:50|448.79|446.79|449.47|447.47|449.47|447.47|448.79|446.79|0
1643033460000|2022-01-24 14:11:00|449.02|447.02|449.47|447.47|449.47|447.47|449.02|447.02|0
1643033470000|2022-01-24 14:11:10|449.02|447.02|449.02|447.02|449.24|447.24|449.02|447.02|0
1643033480000|2022-01-24 14:11:20|449.24|447.24|450.81|448.81|450.81|448.81|449.02|447.02|0
1643033490000|2022-01-24 14:11:30|450.36|448.36|450.14|448.14|450.59|448.59|450.14|448.14|0
1643033500000|2022-01-24 14:11:40|449.69|447.69|450.14|448.14|450.14|448.14|449.69|447.69|0
1643033510000|2022-01-24 14:11:50|449.91|447.91|450.14|448.14|450.14|448.14|449.91|447.91|0
1643033520000|2022-01-24 14:12:00|450.03|448.03|449.91|447.91|450.36|448.36|449.91|447.91|0
1643033530000|2022-01-24 14:12:10|449.47|447.47|449.47|447.47|449.47|447.47|449.24|447.24|0
1643033540000|2022-01-24 14:12:20|448.57|446.57|449.69|447.69|449.69|447.69|448.35|446.35|0
1643033550000|2022-01-24 14:12:30|449.24|447.24|448.79|446.79|449.47|447.47|448.79|446.79|0
1643033560000|2022-01-24 14:12:40|448.57|446.57|448.57|446.57|448.57|446.57|448.57|446.57|0
1643033570000|2022-01-24 14:12:50|448.35|446.35|448.79|446.79|448.79|446.79|448.35|446.35|0
1643033580000|2022-01-24 14:13:00|448.35|446.35|448.57|446.57|448.79|446.79|448.35|446.35|0
1643033590000|2022-01-24 14:13:10|447.9|445.9|447.45|445.45|448.12|446.12|447.45|445.45|0
1643033600000|2022-01-24 14:13:20|447.23|445.23|448.12|446.12|448.12|446.12|447.23|445.23|0
1643033610000|2022-01-24 14:13:30|447.67|445.67|447.67|445.67|447.67|445.67|447.45|445.45|0
1643033620000|2022-01-24 14:13:40|447.23|445.23|447.67|445.67|447.67|445.67|447.23|445.23|0
1643033630000|2022-01-24 14:13:50|447.9|445.9|447.67|445.67|447.9|445.9|447.67|445.67|0
1643033640000|2022-01-24 14:14:00|447.45|445.45|446.11|444.11|447.45|445.45|446.11|444.11|0
1643033650000|2022-01-24 14:14:10|445.22|443.22|444.99|442.99|445.22|443.22|444.77|442.77|0
1643033660000|2022-01-24 14:14:20|444.55|442.55|443.65|441.65|444.55|442.55|443.65|441.65|0
1643033670000|2022-01-24 14:14:30|443.88|441.88|443.21|441.21|443.88|441.88|443.21|441.21|0
1643033680000|2022-01-24 14:14:40|443.43|441.43|441.42|439.42|443.43|441.43|441.42|439.42|0
1643033690000|2022-01-24 14:14:50|441.65|439.65|441.87|439.87|441.87|439.87|441.65|439.65|0
1643033700000|2022-01-24 14:15:00|441.76|439.76|441.87|439.87|442.32|440.32|441.76|439.76|0
1643033710000|2022-01-24 14:15:10|440.31|438.31|440.76|438.76|440.76|438.76|440.31|438.31|0
1643033720000|2022-01-24 14:15:20|440.31|438.31|439.64|437.64|440.31|438.31|439.42|437.42|0
1643033730000|2022-01-24 14:15:30|438.75|436.75|438.09|436.09|438.98|436.98|438.09|436.09|0
1643033740000|2022-01-24 14:15:40|437.42|435.42|437.64|435.64|437.87|435.87|437.42|435.42|0
1643033750000|2022-01-24 14:15:50|437.54|435.54|437.42|435.42|437.54|435.54|437.42|435.42|0
1643033760000|2022-01-24 14:16:00|436.98|434.98|436.76|434.76|436.98|434.98|436.76|434.76|0
1643033770000|2022-01-24 14:16:10|436.53|434.53|438.09|436.09|438.09|436.09|436.53|434.53|0
1643033780000|2022-01-24 14:16:20|439.42|437.42|439.87|437.87|439.87|437.87|439.42|437.42|0
1643033790000|2022-01-24 14:16:30|439.64|437.64|440.31|438.31|440.31|438.31|439.42|437.42|0
1643033800000|2022-01-24 14:16:40|440.09|438.09|438.98|436.98|440.09|438.09|438.98|436.98|0
1643033810000|2022-01-24 14:16:50|438.75|436.75|439.2|437.2|439.2|437.2|438.75|436.75|0
1643033820000|2022-01-24 14:17:00|439.64|437.64|439.42|437.42|439.87|437.87|439.42|437.42|0
1643033830000|2022-01-24 14:17:10|438.75|436.75|439.87|437.87|439.87|437.87|438.75|436.75|0
1643033840000|2022-01-24 14:17:20|440.31|438.31|440.65|438.65|440.65|438.65|440.31|438.31|0
1643033850000|2022-01-24 14:17:30|440.76|438.76|442.09|440.09|442.09|440.09|440.76|438.76|0
1643033860000|2022-01-24 14:17:40|442.31|440.31|440.76|438.76|442.31|440.31|440.76|438.76|0
1643033870000|2022-01-24 14:17:50|440.98|438.98|441.42|439.42|441.42|439.42|440.76|438.76|0
1643033880000|2022-01-24 14:18:00|442.09|440.09|441.87|439.87|442.09|440.09|441.87|439.87|0
1643033890000|2022-01-24 14:18:10|442.09|440.09|441.42|439.42|442.09|440.09|441.42|439.42|0
1643033900000|2022-01-24 14:18:20|441.2|439.2|442.09|440.09|442.54|440.54|441.2|439.2|0
1643033910000|2022-01-24 14:18:30|441.87|439.87|441.87|439.87|441.87|439.87|441.87|439.87|0
1643033920000|2022-01-24 14:18:40|442.31|440.31|441.87|439.87|442.31|440.31|441.87|439.87|0
1643033930000|2022-01-24 14:18:50|442.09|440.09|442.76|440.76|442.76|440.76|442.09|440.09|0
1643033940000|2022-01-24 14:19:00|442.09|440.09|442.09|440.09|442.09|440.09|441.2|439.2|0
1643033950000|2022-01-24 14:19:10|442.31|440.31|442.31|440.31|442.31|440.31|441.65|439.65|0
1643033960000|2022-01-24 14:19:20|442.54|440.54|442.76|440.76|442.98|440.98|442.54|440.54|0
1643033970000|2022-01-24 14:19:30|442.98|440.98|442.98|440.98|443.21|441.21|442.98|440.98|0
1643033980000|2022-01-24 14:19:40|442.76|440.76|442.98|440.98|442.98|440.98|442.76|440.76|0
1643033990000|2022-01-24 14:19:50|442.76|440.76|443.65|441.65|444.1|442.1|442.76|440.76|0
1643034000000|2022-01-24 14:20:00|443.77|441.77|443.43|441.43|443.77|441.77|443.21|441.21|0
1643034010000|2022-01-24 14:20:10|443.99|441.99|443.77|441.77|443.99|441.99|443.77|441.77|0
1643034020000|2022-01-24 14:20:20|443.87|441.87|445.44|443.44|445.44|443.44|443.87|441.87|0
1643034030000|2022-01-24 14:20:30|445.88|443.88|446.11|444.11|446.33|444.33|445.88|443.88|0
1643034040000|2022-01-24 14:20:40|446|444|446.78|444.78|446.78|444.78|446|444|0
1643034050000|2022-01-24 14:20:50|446.55|444.55|445.66|443.66|446.55|444.55|445.66|443.66|0
1643034060000|2022-01-24 14:21:00|445.21|443.21|446.11|444.11|446.11|444.11|445.21|443.21|0
1643034070000|2022-01-24 14:21:10|446.78|444.78|447.67|445.67|447.67|445.67|446.78|444.78|0
1643034080000|2022-01-24 14:21:20|447.9|445.9|447.45|445.45|448.01|446.01|447.45|445.45|0
1643034090000|2022-01-24 14:21:30|447.34|445.34|447.67|445.67|447.67|445.67|446.89|444.89|0
1643034100000|2022-01-24 14:21:40|447.45|445.45|446.33|444.33|447.56|445.56|446.33|444.33|0
1643034110000|2022-01-24 14:21:50|446.55|444.55|446.55|444.55|446.55|444.55|445.88|443.88|0
1643034120000|2022-01-24 14:22:00|447.22|445.22|446.11|444.11|447.22|445.22|446.11|444.11|0
1643034130000|2022-01-24 14:22:10|445.66|443.66|445.88|443.88|445.88|443.88|445.21|443.21|0
1643034140000|2022-01-24 14:22:20|445.66|443.66|445.21|443.21|445.66|443.66|445.21|443.21|0
1643034150000|2022-01-24 14:22:30|444.99|442.99|444.99|442.99|444.99|442.99|444.77|442.77|0
1643034160000|2022-01-24 14:22:40|444.77|442.77|447|445|447|445|444.77|442.77|0
1643034170000|2022-01-24 14:22:50|446.67|444.67|446.55|444.55|448.01|446.01|446.55|444.55|0
1643034180000|2022-01-24 14:23:00|446.45|444.45|446.55|444.55|446.55|444.55|446.45|444.45|0
1643034190000|2022-01-24 14:23:10|446.33|444.33|446.11|444.11|446.33|444.33|445.66|443.66|0
1643034200000|2022-01-24 14:23:20|446.55|444.55|446.33|444.33|446.55|444.55|446.11|444.11|0
1643034210000|2022-01-24 14:23:30|445.88|443.88|446.55|444.55|446.55|444.55|445.88|443.88|0
1643034220000|2022-01-24 14:23:40|447|445|447.12|445.12|447.12|445.12|447|445|0
1643034230000|2022-01-24 14:23:50|447.67|445.67|447.45|445.45|447.67|445.67|447.22|445.22|0
1643034240000|2022-01-24 14:24:00|447.67|445.67|447.67|445.67|447.67|445.67|447.56|445.56|0
1643034250000|2022-01-24 14:24:10|447.45|445.45|447.45|445.45|448.79|446.79|447.45|445.45|0
1643034260000|2022-01-24 14:24:20|447.89|445.89|447.22|445.22|447.89|445.89|447.22|445.22|0
1643034270000|2022-01-24 14:24:30|447|445|444.99|442.99|447|445|444.99|442.99|0
1643034280000|2022-01-24 14:24:40|445.66|443.66|445.44|443.44|445.66|443.66|445.21|443.21|0
1643034290000|2022-01-24 14:24:50|445.21|443.21|445.21|443.21|445.21|443.21|444.99|442.99|0
1643034300000|2022-01-24 14:25:00|446.78|444.78|447|445|447|445|446.78|444.78|0
1643034310000|2022-01-24 14:25:10|445.43|443.43|444.88|442.88|445.43|443.43|444.77|442.77|0
1643034320000|2022-01-24 14:25:20|444.77|442.77|443.43|441.43|444.77|442.77|443.43|441.43|0
1643034330000|2022-01-24 14:25:30|443.65|441.65|444.76|442.76|445.21|443.21|443.65|441.65|0
1643034340000|2022-01-24 14:25:40|444.32|442.32|444.54|442.54|444.76|442.76|444.32|442.32|0
1643034350000|2022-01-24 14:25:50|445.43|443.43|445.77|443.77|445.88|443.88|445.21|443.21|0
1643034360000|2022-01-24 14:26:00|445.88|443.88|444.99|442.99|446.22|444.22|444.99|442.99|0
1643034370000|2022-01-24 14:26:10|444.54|442.54|443.43|441.43|444.54|442.54|443.2|441.2|0
1643034380000|2022-01-24 14:26:20|442.76|440.76|441.64|439.64|442.76|440.76|441.64|439.64|0
1643034390000|2022-01-24 14:26:30|441.87|439.87|440.97|438.97|442.09|440.09|440.97|438.97|0
1643034400000|2022-01-24 14:26:40|440.75|438.75|440.75|438.75|440.75|438.75|440.53|438.53|0
1643034410000|2022-01-24 14:26:50|440.97|438.97|439.98|437.98|440.97|438.97|439.98|437.98|0
1643034420000|2022-01-24 14:27:00|439.64|437.64|439.76|437.76|439.86|437.86|439.64|437.64|0
1643034430000|2022-01-24 14:27:10|440.08|438.08|439.42|437.42|440.08|438.08|439.42|437.42|0
1643034440000|2022-01-24 14:27:20|439.86|437.86|439.42|437.42|440.31|438.31|439.42|437.42|0
1643034450000|2022-01-24 14:27:30|439.86|437.86|439.19|437.19|440.08|438.08|439.19|437.19|0
1643034460000|2022-01-24 14:27:40|438.42|436.42|437.42|435.42|439.09|437.09|437.42|435.42|0
1643034470000|2022-01-24 14:27:50|437.19|435.19|437.64|435.64|437.64|435.64|437.19|435.19|0
1643034480000|2022-01-24 14:28:00|438.31|436.31|437.42|435.42|438.31|436.31|437.42|435.42|0
1643034490000|2022-01-24 14:28:10|437.19|435.19|438.97|436.97|438.97|436.97|437.19|435.19|0
1643034500000|2022-01-24 14:28:20|439.19|437.19|440.75|438.75|440.75|438.75|439.19|437.19|0
1643034510000|2022-01-24 14:28:30|440.31|438.31|440.08|438.08|440.31|438.31|440.08|438.08|0
1643034520000|2022-01-24 14:28:40|439.86|437.86|439.42|437.42|439.86|437.86|438.75|436.75|0
1643034530000|2022-01-24 14:28:50|439.86|437.86|439.86|437.86|439.86|437.86|439.42|437.42|0
1643034540000|2022-01-24 14:29:00|439.64|437.64|441.31|439.31|441.31|439.31|439.64|437.64|0
1643034550000|2022-01-24 14:29:10|441.2|439.2|442.43|440.43|442.43|440.43|441.2|439.2|0
1643034560000|2022-01-24 14:29:20|442.53|440.53|441.09|439.09|442.53|440.53|441.09|439.09|0
1643034570000|2022-01-24 14:29:30|440.97|438.97|441.2|439.2|441.2|439.2|440.97|438.97|0
1643034580000|2022-01-24 14:29:40|441.64|439.64|441.86|439.86|442.09|440.09|441.64|439.64|0
1643034590000|2022-01-24 14:29:50|441.64|439.64|443.32|441.32|443.32|441.32|441.64|439.64|0
1643034600000|2022-01-24 14:30:00|442.09|440.09|446.33|444.33|446.33|444.33|442.09|440.09|0
1643034610000|2022-01-24 14:30:10|449.24|447.24|448.56|446.56|449.24|447.24|447|445|0
1643034620000|2022-01-24 14:30:20|450.58|448.58|452.15|450.15|452.15|450.15|448.79|446.79|0
1643034630000|2022-01-24 14:30:30|452.6|450.6|451.48|449.48|452.6|450.6|451.48|449.48|0
1643034640000|2022-01-24 14:30:40|452.15|450.15|452.15|450.15|452.15|450.15|451.25|449.25|0
1643034650000|2022-01-24 14:30:50|452.37|450.37|449.01|447.01|452.37|450.37|447.22|445.22|0
1643034660000|2022-01-24 14:31:00|450.13|448.13|443.87|441.87|450.13|448.13|443.87|441.87|0
1643034670000|2022-01-24 14:31:10|444.76|442.76|448.79|446.79|448.79|446.79|444.76|442.76|0
1643034680000|2022-01-24 14:31:20|449.23|447.23|450.92|448.92|450.92|448.92|448.56|446.56|0
1643034690000|2022-01-24 14:31:30|449.13|447.13|448.79|446.79|449.13|447.13|445.66|443.66|0
1643034700000|2022-01-24 14:31:40|449.23|447.23|447.22|445.22|449.23|447.23|447.22|445.22|0
1643034710000|2022-01-24 14:31:50|445.21|443.21|443.65|441.65|445.88|443.88|443.65|441.65|0
1643034720000|2022-01-24 14:32:00|445.43|443.43|444.99|442.99|446.77|444.77|444.99|442.99|0
1643034730000|2022-01-24 14:32:10|442.09|440.09|439.42|437.42|442.09|440.09|438.64|436.64|0
1643034740000|2022-01-24 14:32:20|438.53|436.53|439.41|437.41|441.42|439.42|438.53|436.53|0
1643034750000|2022-01-24 14:32:30|438.97|436.97|438.97|436.97|438.97|436.97|438.53|436.53|0
1643034760000|2022-01-24 14:32:40|438.3|436.3|438.08|436.08|438.97|436.97|437.64|435.64|0
1643034770000|2022-01-24 14:32:50|441.19|439.19|440.53|438.53|441.19|439.19|439.86|437.86|0
1643034780000|2022-01-24 14:33:00|442.53|440.53|440.75|438.75|442.98|440.98|440.75|438.75|0
1643034790000|2022-01-24 14:33:10|442.53|440.53|441.42|439.42|443.2|441.2|441.42|439.42|0
1643034800000|2022-01-24 14:33:20|440.97|438.97|443.42|441.42|443.42|441.42|440.2|438.2|0
1643034810000|2022-01-24 14:33:30|444.54|442.54|444.54|442.54|445.21|443.21|443.87|441.87|0
1643034820000|2022-01-24 14:33:40|444.76|442.76|443.87|441.87|444.76|442.76|443.87|441.87|0
1643034830000|2022-01-24 14:33:50|442.42|440.42|440.75|438.75|442.75|440.75|440.75|438.75|0
1643034840000|2022-01-24 14:34:00|440.08|438.08|444.32|442.32|444.32|442.32|440.08|438.08|0
1643034850000|2022-01-24 14:34:10|444.76|442.76|444.32|442.32|447.67|445.67|444.32|442.32|0
1643034860000|2022-01-24 14:34:20|442.98|440.98|444.98|442.98|444.98|442.98|442.98|440.98|0
1643034870000|2022-01-24 14:34:30|445.21|443.21|444.98|442.98|445.21|443.21|444.76|442.76|0
1643034880000|2022-01-24 14:34:40|442.53|440.53|440.3|438.3|442.53|440.53|440.3|438.3|0
1643034890000|2022-01-24 14:34:50|440.53|438.53|440.97|438.97|441.19|439.19|440.53|438.53|0
1643034900000|2022-01-24 14:35:00|443.42|441.42|435.76|433.76|443.42|441.42|435.76|433.76|0
1643034910000|2022-01-24 14:35:10|435.09|433.09|436.66|434.66|436.66|434.66|433.97|431.97|0
1643034920000|2022-01-24 14:35:20|437.11|435.11|434.44|432.44|437.11|435.11|434.42|432.42|0
1643034930000|2022-01-24 14:35:30|435.78|433.78|436.22|434.22|437.78|435.78|435.78|433.78|0
1643034940000|2022-01-24 14:35:40|434.66|432.66|437.78|435.78|437.78|435.78|434.55|432.55|0
1643034950000|2022-01-24 14:35:50|438.01|436.01|439.24|437.24|439.35|437.35|438.01|436.01|0
1643034960000|2022-01-24 14:36:00|442.26|440.26|444.05|442.05|444.05|442.05|442.26|440.26|0
1643034970000|2022-01-24 14:36:10|442.03|440.03|441.81|439.81|443.82|441.82|441.36|439.36|0
1643034980000|2022-01-24 14:36:20|440.13|438.13|439.79|437.79|440.69|438.69|439.79|437.79|0
1643034990000|2022-01-24 14:36:30|439.57|437.57|444.27|442.27|444.27|442.27|439.57|437.57|0
1643035000000|2022-01-24 14:36:40|444.5|442.5|445.39|443.39|445.84|443.84|444.5|442.5|0
1643035010000|2022-01-24 14:36:50|446.74|444.74|440.91|438.91|446.74|444.74|440.91|438.91|0
1643035020000|2022-01-24 14:37:00|438.68|436.68|437.78|435.78|440.02|438.02|437.78|435.78|0
1643035030000|2022-01-24 14:37:10|438.45|436.45|441.58|439.58|441.58|439.58|438.45|436.45|0
1643035040000|2022-01-24 14:37:20|440.69|438.69|437.56|435.56|440.69|438.69|437.56|435.56|0
1643035050000|2022-01-24 14:37:30|440.02|438.02|442.03|440.03|442.03|440.03|439.57|437.57|0
1643035060000|2022-01-24 14:37:40|442.93|440.93|442.93|440.93|443.72|441.72|442.93|440.93|0
1643035070000|2022-01-24 14:37:50|441.36|439.36|444.05|442.05|444.05|442.05|441.36|439.36|0
1643035080000|2022-01-24 14:38:00|444.94|442.94|444.94|442.94|445.62|443.62|444.94|442.94|0
1643035090000|2022-01-24 14:38:10|445.62|443.62|442.03|440.03|445.62|443.62|442.03|440.03|0
1643035100000|2022-01-24 14:38:20|440.91|438.91|439.35|437.35|440.91|438.91|439.35|437.35|0
1643035110000|2022-01-24 14:38:30|436.44|434.44|435.11|433.11|437.78|435.78|435.11|433.11|0
1643035120000|2022-01-24 14:38:40|437.11|435.11|437.23|435.23|437.9|435.9|437.11|435.11|0
1643035130000|2022-01-24 14:38:50|435.44|433.44|433.99|431.99|436.22|434.22|433.99|431.99|0
1643035140000|2022-01-24 14:39:00|434.21|432.21|437.9|435.9|437.9|435.9|434.21|432.21|0
1643035150000|2022-01-24 14:39:10|435.77|433.77|432.66|430.66|437.9|435.9|432.66|430.66|0
1643035160000|2022-01-24 14:39:20|431.32|429.32|432.43|430.43|432.66|430.66|431.32|429.32|0
1643035170000|2022-01-24 14:39:30|430.99|428.99|431.1|429.1|431.1|429.1|430.66|428.66|0
1643035180000|2022-01-24 14:39:40|431.99|429.99|433.1|431.1|433.32|431.32|431.99|429.99|0
1643035190000|2022-01-24 14:39:50|432.88|430.88|434.88|432.88|434.88|432.88|432.88|430.88|0
1643035200000|2022-01-24 14:40:00|434.21|432.21|436|434|437.11|435.11|433.77|431.77|0
1643035210000|2022-01-24 14:40:10|432.66|430.66|432.88|430.88|434.21|432.21|432.66|430.66|0
1643035220000|2022-01-24 14:40:20|431.32|429.32|431.13|429.13|431.32|429.32|430.21|428.21|0
1643035230000|2022-01-24 14:40:30|429.8|427.8|429.8|427.8|429.8|427.8|429.36|427.36|0
1643035240000|2022-01-24 14:40:40|429.36|427.36|432.24|430.24|432.24|430.24|429.36|427.36|0
1643035250000|2022-01-24 14:40:50|434.01|432.01|435.57|433.57|435.57|433.57|433.79|431.79|0
1643035260000|2022-01-24 14:41:00|435.35|433.35|438.02|436.02|439.35|437.35|435.35|433.35|0
1643035270000|2022-01-24 14:41:10|440.25|438.25|440.02|438.02|440.92|438.92|440.02|438.02|0
1643035280000|2022-01-24 14:41:20|437.35|435.35|435.35|433.35|437.35|435.35|435.35|433.35|0
1643035290000|2022-01-24 14:41:30|437.46|435.46|438.24|436.24|438.24|436.24|437.46|435.46|0
1643035300000|2022-01-24 14:41:40|436.68|434.68|437.35|435.35|437.35|435.35|436.68|434.68|0
1643035310000|2022-01-24 14:41:50|438.02|436.02|437.13|435.13|438.02|436.02|437.13|435.13|0
1643035320000|2022-01-24 14:42:00|436.46|434.46|435.35|433.35|436.46|434.46|435.35|433.35|0
1643035330000|2022-01-24 14:42:10|438.69|436.69|437.57|435.57|438.69|436.69|436.68|434.68|0
1643035340000|2022-01-24 14:42:20|435.79|433.79|436.9|434.9|436.9|434.9|435.79|433.79|0
1643035350000|2022-01-24 14:42:30|435.12|433.12|440.6|437|440.6|437|435.12|433.12|0
1643035360000|2022-01-24 14:42:40|441.72|438.12|443.73|440.13|443.73|440.13|441.72|438.12|0
1643035370000|2022-01-24 14:42:50|442.83|439.23|441.94|438.34|442.83|439.23|439.93|436.33|0
1643035380000|2022-01-24 14:43:00|442.16|438.56|441.27|437.67|442.16|438.56|441.27|437.67|0
1643035390000|2022-01-24 14:43:10|440.6|437|443.28|439.68|443.28|439.68|440.6|437|0
1643035400000|2022-01-24 14:43:20|443.5|439.9|444.62|441.02|444.62|441.02|442.38|438.78|0
1643035410000|2022-01-24 14:43:30|445.51|441.91|447.31|443.71|447.31|443.71|445.29|441.69|0
1643035420000|2022-01-24 14:43:40|447.53|443.93|449.55|445.95|449.55|445.95|447.53|443.93|0
1643035430000|2022-01-24 14:43:50|449.1|445.5|451.57|447.97|451.57|447.97|449.1|445.5|0
1643035440000|2022-01-24 14:44:00|452.47|448.87|452.25|448.65|452.47|448.87|451.12|447.52|0
1643035450000|2022-01-24 14:44:10|451.8|448.2|454.5|450.9|454.5|450.9|451.8|448.2|0
1643035460000|2022-01-24 14:44:20|456.3|452.7|455.17|451.57|456.98|453.38|455.17|451.57|0
1643035470000|2022-01-24 14:44:30|454.95|451.35|455.17|451.57|455.17|451.57|453.82|450.22|0
1643035480000|2022-01-24 14:44:40|456.6|453|458.6|455|459.5|455.9|456.6|453|0
1643035490000|2022-01-24 14:44:50|459.05|455.45|457.93|454.33|459.05|455.45|457.93|454.33|0
1643035500000|2022-01-24 14:45:00|459.05|455.45|460.95|457.35|460.95|457.35|459.05|455.45|0
1643035510000|2022-01-24 14:45:10|461.51|457.91|461.94|458.34|462.39|458.79|461.51|457.91|0
1643035520000|2022-01-24 14:45:20|462.17|458.57|461.37|459.37|462.39|459.37|461.26|458.57|0
1643035530000|2022-01-24 14:45:30|461.59|459.59|458.67|456.67|461.59|459.59|458.67|456.67|0
1643035540000|2022-01-24 14:45:40|460.02|458.02|459.34|457.34|460.02|458.02|457.44|455.44|0
1643035550000|2022-01-24 14:45:50|460.02|458.02|459.57|457.57|460.02|458.02|459.57|457.57|0
1643035560000|2022-01-24 14:46:00|460.02|458.02|456.09|454.09|460.02|458.02|456.09|454.09|0
1643035570000|2022-01-24 14:46:10|452.38|450.38|453.5|451.5|453.5|451.5|452.38|450.38|0
1643035580000|2022-01-24 14:46:20|451.49|449.49|451.26|449.26|452.38|450.38|451.04|449.04|0
1643035590000|2022-01-24 14:46:30|451.04|449.04|453.5|451.5|453.5|451.5|451.04|449.04|0
1643035600000|2022-01-24 14:46:40|453.28|451.28|451.49|449.49|453.95|451.95|451.49|449.49|0
1643035610000|2022-01-24 14:46:50|450.37|448.37|451.71|449.71|452.16|450.16|449.25|447.25|0
1643035620000|2022-01-24 14:47:00|453.73|451.73|454.62|452.62|455.3|453.3|453.73|451.73|0
1643035630000|2022-01-24 14:47:10|455.75|453.75|456.87|454.87|456.87|454.87|455.52|453.52|0
1643035640000|2022-01-24 14:47:20|456.42|454.42|458.22|456.22|458.22|456.22|456.42|454.42|0
1643035650000|2022-01-24 14:47:30|457.54|455.54|457.54|455.54|457.54|455.54|456.09|454.09|0
1643035660000|2022-01-24 14:47:40|458.22|456.22|457.09|455.09|458.22|456.22|457.09|455.09|0
1643035670000|2022-01-24 14:47:50|457.32|455.32|455.97|453.97|457.32|455.32|455.97|453.97|0
1643035680000|2022-01-24 14:48:00|454.85|452.85|456.19|454.19|456.64|454.64|454.85|452.85|0
1643035690000|2022-01-24 14:48:10|457.54|455.54|456.87|454.87|457.54|455.54|456.87|454.87|0
1643035700000|2022-01-24 14:48:20|457.32|455.32|457.09|455.09|457.32|455.32|457.09|455.09|0
1643035710000|2022-01-24 14:48:30|455.52|453.52|456.87|454.87|457.32|455.32|455.19|453.19|0
1643035720000|2022-01-24 14:48:40|457.77|455.77|456.64|454.64|458.22|456.22|456.64|454.64|0
1643035730000|2022-01-24 14:48:50|457.09|455.09|455.97|453.97|457.54|455.54|455.97|453.97|0
1643035740000|2022-01-24 14:49:00|457.54|455.54|455.19|453.19|457.54|455.54|455.19|453.19|0
1643035750000|2022-01-24 14:49:10|454.18|452.18|456.76|454.76|456.76|454.76|454.18|452.18|0
1643035760000|2022-01-24 14:49:20|458.22|456.22|458.89|456.89|458.89|456.89|458.22|456.22|0
1643035770000|2022-01-24 14:49:30|459.34|457.34|458.56|456.56|460.47|458.47|458.56|456.56|0
1643035780000|2022-01-24 14:49:40|458.67|456.67|457.09|455.09|458.67|456.67|457.09|455.09|0
1643035790000|2022-01-24 14:49:50|459.57|457.57|458.89|456.89|459.91|457.91|458.67|456.67|0
1643035800000|2022-01-24 14:50:00|460.24|458.24|463.06|461.06|463.06|461.06|460.02|458.02|0
1643035810000|2022-01-24 14:50:10|462.94|460.94|463.17|461.17|463.62|461.62|462.94|460.94|0
1643035820000|2022-01-24 14:50:20|463.4|461.4|461.59|459.59|463.4|461.4|461.59|459.59|0
1643035830000|2022-01-24 14:50:30|461.82|459.82|460.02|458.02|461.82|459.82|460.02|458.02|0
1643035840000|2022-01-24 14:50:40|461.82|459.82|461.59|459.59|462.04|460.04|461.59|459.59|0
1643035850000|2022-01-24 14:50:50|461.82|459.82|460.69|458.69|461.82|459.82|460.58|458.58|0
1643035860000|2022-01-24 14:51:00|462.04|460.04|461.59|459.59|462.04|460.04|461.14|459.14|0
1643035870000|2022-01-24 14:51:10|462.94|460.94|466.56|464.56|466.56|464.56|462.94|460.94|0
1643035880000|2022-01-24 14:51:20|466.1|464.1|470.63|468.63|470.63|468.63|465.65|463.65|0
1643035890000|2022-01-24 14:51:30|470.4|468.4|472.67|470.67|473.35|471.35|470.4|468.4|0
1643035900000|2022-01-24 14:51:40|471.99|469.99|469.95|467.95|471.99|469.99|469.95|467.95|0
1643035910000|2022-01-24 14:51:50|470.4|468.4|471.08|469.08|471.08|469.08|469.95|467.95|0
1643035920000|2022-01-24 14:52:00|471.31|469.31|469.05|467.05|471.31|469.31|469.05|467.05|0
1643035930000|2022-01-24 14:52:10|470.18|468.18|469.95|467.95|470.63|468.63|469.95|467.95|0
1643035940000|2022-01-24 14:52:20|467.35|465.35|468.14|466.14|468.82|466.82|467.35|465.35|0
1643035950000|2022-01-24 14:52:30|468.59|466.59|468.37|466.37|468.59|466.59|468.14|466.14|0
1643035960000|2022-01-24 14:52:40|467.5|465.5|469.24|467.24|469.24|467.24|467.5|465.5|0
1643035970000|2022-01-24 14:52:50|469.35|467.35|468.79|466.79|469.46|467.46|468.79|466.79|0
1643035980000|2022-01-24 14:53:00|468.34|466.34|467.45|465.45|468.34|466.34|467.23|465.23|0
1643035990000|2022-01-24 14:53:10|468.57|466.57|467.45|465.45|468.57|466.57|467.23|465.23|0
1643036000000|2022-01-24 14:53:20|468.57|466.57|465.44|463.44|468.57|466.57|465.44|463.44|0
1643036010000|2022-01-24 14:53:30|465.66|463.66|466.45|464.45|466.45|464.45|465.66|463.66|0
1643036020000|2022-01-24 14:53:40|466.56|464.56|466.07|464.07|466.56|464.56|464.84|462.84|0
1643036030000|2022-01-24 14:53:50|463.82|461.82|462.47|460.47|463.82|461.82|462.47|460.47|0
1643036040000|2022-01-24 14:54:00|459.2|457.2|459.88|457.88|460.45|458.45|459.2|457.2|0
1643036050000|2022-01-24 14:54:10|458.3|456.3|456.26|454.26|458.3|456.3|456.26|454.26|0
1643036060000|2022-01-24 14:54:20|455.13|453.13|455.58|453.58|455.58|453.58|455.13|453.13|0
1643036070000|2022-01-24 14:54:30|455.81|453.81|457.84|455.84|457.84|455.84|455.35|453.35|0
1643036080000|2022-01-24 14:54:40|458.75|456.75|460.79|458.79|460.79|458.79|458.75|456.75|0
1643036090000|2022-01-24 14:54:50|460.11|458.11|460.33|458.33|461.24|459.24|460.11|458.11|0
1643036100000|2022-01-24 14:55:00|461.01|459.01|460.15|458.15|462.38|460.38|460.15|458.15|0
1643036110000|2022-01-24 14:55:10|460.26|458.26|461.39|459.39|462.07|460.07|460.26|458.26|0
1643036120000|2022-01-24 14:55:20|460.94|458.94|457.11|455.11|460.94|458.94|457.11|455.11|0
1643036130000|2022-01-24 14:55:30|456.43|454.43|454.86|452.86|456.43|454.43|454.41|452.41|0
1643036140000|2022-01-24 14:55:40|453.96|451.96|452.83|450.83|453.96|451.96|451.94|449.94|0
1643036150000|2022-01-24 14:55:50|453.96|451.96|454.63|452.63|454.63|452.63|453.06|451.06|0
1643036160000|2022-01-24 14:56:00|452.16|450.16|452.16|450.16|452.28|450.28|451.49|449.49|0
1643036170000|2022-01-24 14:56:10|450.59|448.59|449.92|447.92|450.59|448.59|449.92|447.92|0
1643036180000|2022-01-24 14:56:20|449.25|447.25|452.39|450.39|452.39|450.39|449.25|447.25|0
1643036190000|2022-01-24 14:56:30|452.16|450.16|453.51|451.51|453.51|451.51|451.94|449.94|0
1643036200000|2022-01-24 14:56:40|453.28|451.28|455.53|453.53|455.76|453.76|453.28|451.28|0
1643036210000|2022-01-24 14:56:50|455.31|453.31|456.43|454.43|456.43|454.43|455.31|453.31|0
1643036220000|2022-01-24 14:57:00|456.21|454.21|458.46|456.46|458.46|456.46|456.21|454.21|0
1643036230000|2022-01-24 14:57:10|459.81|457.81|460.71|458.71|460.71|458.71|459.81|457.81|0
1643036240000|2022-01-24 14:57:20|461.28|459.28|462.97|460.97|462.97|460.97|461.28|459.28|0
1643036250000|2022-01-24 14:57:30|462.86|460.86|462.64|460.64|462.86|460.86|460.6|458.6|0
1643036260000|2022-01-24 14:57:40|462.19|460.19|460.04|458.04|462.19|460.19|460.04|458.04|0
1643036270000|2022-01-24 14:57:50|461.39|459.39|461.39|459.39|461.62|459.62|461.39|459.39|0
1643036280000|2022-01-24 14:58:00|461.28|459.28|462.07|460.07|462.07|460.07|461.28|459.28|0
1643036290000|2022-01-24 14:58:10|461.73|459.73|463.31|461.31|463.76|461.76|461.73|459.73|0
1643036300000|2022-01-24 14:58:20|461.73|459.73|460.16|458.16|461.73|459.73|459.93|457.93|0
1643036310000|2022-01-24 14:58:30|460.38|458.38|463.08|461.08|463.08|461.08|460.38|458.38|0
1643036320000|2022-01-24 14:58:40|463.98|461.98|466.47|464.47|466.47|464.47|463.98|461.98|0
1643036330000|2022-01-24 14:58:50|465.91|463.91|466.81|464.81|466.81|464.81|465.91|463.91|0
1643036340000|2022-01-24 14:59:00|467.15|465.15|467.6|465.6|467.82|465.82|466.69|464.69|0
1643036350000|2022-01-24 14:59:10|467.37|465.37|464.66|462.66|467.37|465.37|464.66|462.66|0
1643036360000|2022-01-24 14:59:20|466.47|464.47|464.66|462.66|466.47|464.47|463.98|461.98|0
1643036370000|2022-01-24 14:59:30|464.89|462.89|463.98|461.98|464.89|462.89|463.98|461.98|0
1643036380000|2022-01-24 14:59:40|464.21|462.21|464.89|462.89|465.11|463.11|464.21|462.21|0
1643036390000|2022-01-24 14:59:50|464.66|462.66|467.15|465.15|467.15|465.15|464.66|462.66|0
1643036400000|2022-01-24 15:00:00|468.5|466.5|467.6|465.6|468.5|466.5|466.69|464.69|0
1643036410000|2022-01-24 15:00:10|467.37|465.37|465.34|463.34|467.37|465.37|465.34|463.34|0
1643036420000|2022-01-24 15:00:20|463.98|461.98|464.66|462.66|465.56|463.56|463.98|461.98|0
1643036430000|2022-01-24 15:00:30|463.53|461.53|462.45|460.45|465.14|463.14|462.45|460.45|0
1643036440000|2022-01-24 15:00:40|460.66|458.66|459.54|457.54|461.22|459.22|459.09|457.09|0
1643036450000|2022-01-24 15:00:50|459.09|457.09|464.02|462.02|464.02|462.02|459.09|457.09|0
1643036460000|2022-01-24 15:01:00|464.81|462.81|467.5|465.5|467.5|465.5|464.58|462.58|0
1643036470000|2022-01-24 15:01:10|467.38|465.38|464.91|462.91|467.38|465.38|464.91|462.91|0
1643036480000|2022-01-24 15:01:20|465.14|463.14|463.57|461.57|465.14|463.14|463.57|461.57|0
1643036490000|2022-01-24 15:01:30|465.36|463.36|464.02|462.02|465.36|463.36|462.67|460.67|0
1643036500000|2022-01-24 15:01:40|465.36|463.36|466.71|464.71|466.71|464.71|465.14|463.14|0
1643036510000|2022-01-24 15:01:50|466.26|464.26|465.59|463.59|466.26|464.26|464.46|462.46|0
1643036520000|2022-01-24 15:02:00|466.03|464.03|466.48|464.48|466.48|464.48|465.81|463.81|0
1643036530000|2022-01-24 15:02:10|467.83|465.83|468.28|466.28|468.28|466.28|467.61|465.61|0
1643036540000|2022-01-24 15:02:20|469.63|467.63|467.38|465.38|469.63|467.63|467.38|465.38|0
1643036550000|2022-01-24 15:02:30|466.03|464.03|466.93|464.93|468.28|466.28|466.03|464.03|0
1643036560000|2022-01-24 15:02:40|467.16|465.16|466.93|464.93|467.16|465.16|466.03|464.03|0
1643036570000|2022-01-24 15:02:50|467.61|465.61|468.95|466.95|468.95|466.95|467.61|465.61|0
1643036580000|2022-01-24 15:03:00|469.63|467.63|470.53|468.53|470.53|468.53|469.63|467.63|0
1643036590000|2022-01-24 15:03:10|470.08|468.08|472.56|470.56|472.56|470.56|470.08|468.08|0
1643036600000|2022-01-24 15:03:20|473.23|471.23|473.68|471.68|473.68|471.68|473.01|471.01|0
1643036610000|2022-01-24 15:03:30|474.81|472.81|474.36|472.36|476.17|474.17|474.36|472.36|0
1643036620000|2022-01-24 15:03:40|474.59|472.59|470.3|468.3|474.59|472.59|470.3|468.3|0
1643036630000|2022-01-24 15:03:50|472.33|470.33|471.88|469.88|472.33|470.33|471.66|469.66|0
1643036640000|2022-01-24 15:04:00|473.58|471.58|471.88|469.88|473.58|471.58|471.43|469.43|0
1643036650000|2022-01-24 15:04:10|471.66|469.66|473.68|471.68|473.68|471.68|471.66|469.66|0
1643036660000|2022-01-24 15:04:20|474.59|472.59|475.04|473.04|475.04|473.04|474.36|472.36|0
1643036670000|2022-01-24 15:04:30|474.81|472.81|477.02|475.02|477.02|475.02|474.81|472.81|0
1643036680000|2022-01-24 15:04:40|477.24|475.24|477.89|475.89|479.48|477.48|477.24|475.24|0
1643036690000|2022-01-24 15:04:50|478.34|476.34|478|476|478.56|476.56|478|476|0
1643036700000|2022-01-24 15:05:00|478.56|476.56|479.81|477.81|479.81|477.81|476.98|474.98|0
1643036710000|2022-01-24 15:05:10|479.92|477.92|480.14|478.14|480.82|478.82|479.92|477.92|0
1643036720000|2022-01-24 15:05:20|481.05|479.05|481.16|479.16|481.16|479.16|479.92|477.92|0
1643036730000|2022-01-24 15:05:30|480.49|478.49|481.39|477.79|481.39|479.27|480.49|477.79|0
1643036740000|2022-01-24 15:05:40|481.85|478.25|480.04|476.44|481.85|478.25|478.91|475.31|0
1643036750000|2022-01-24 15:05:50|478.11|476.11|477.43|475.43|479.24|477.24|477.43|475.43|0
1643036760000|2022-01-24 15:06:00|475.86|473.86|476.31|474.31|477.21|475.21|475.86|473.86|0
1643036770000|2022-01-24 15:06:10|473.38|471.38|474.06|472.06|475.18|473.18|473.38|471.38|0
1643036780000|2022-01-24 15:06:20|473.83|471.83|475.86|473.86|475.86|473.86|473.83|471.83|0
1643036790000|2022-01-24 15:06:30|477.21|475.21|478.11|476.11|478.11|476.11|476.76|474.76|0
1643036800000|2022-01-24 15:06:40|477.66|475.66|478.34|476.34|478.34|476.34|477.43|475.43|0
1643036810000|2022-01-24 15:06:50|477.66|475.66|478.11|476.11|479.01|477.01|477.66|475.66|0
1643036820000|2022-01-24 15:07:00|476.31|474.31|475.63|473.63|476.76|474.76|473.38|471.38|0
1643036830000|2022-01-24 15:07:10|476.31|474.31|476.31|474.31|478.34|476.34|476.31|474.31|0
1643036840000|2022-01-24 15:07:20|477.21|475.21|476.98|474.98|477.21|475.21|475.63|473.63|0
1643036850000|2022-01-24 15:07:30|477.66|475.66|477.66|475.66|477.88|475.88|477.66|475.66|0
1643036860000|2022-01-24 15:07:40|477.43|475.43|477.88|475.88|477.88|475.88|477.43|475.43|0
1643036870000|2022-01-24 15:07:50|477.21|475.21|476.08|474.08|477.21|475.21|476.08|474.08|0
1643036880000|2022-01-24 15:08:00|475.18|473.18|476.76|474.76|477.21|475.21|475.18|473.18|0
1643036890000|2022-01-24 15:08:10|476.98|474.98|478.34|476.34|478.34|476.34|476.98|474.98|0
1643036900000|2022-01-24 15:08:20|479.92|477.92|479.36|477.36|480.59|478.59|479.36|477.36|0
1643036910000|2022-01-24 15:08:30|479.92|477.92|480.37|478.37|480.59|478.59|479.46|477.46|0
1643036920000|2022-01-24 15:08:40|479.91|477.91|480.82|478.82|480.82|478.82|479.46|477.46|0
1643036930000|2022-01-24 15:08:50|481.72|479.72|482.63|480.63|482.63|480.63|481.72|479.72|0
1643036940000|2022-01-24 15:09:00|483.08|481.08|482.17|480.17|483.08|481.08|482.17|480.17|0
1643036950000|2022-01-24 15:09:10|480.59|478.59|481.72|479.72|481.72|479.72|480.59|478.59|0
1643036960000|2022-01-24 15:09:20|482.85|480.85|483.31|481.31|483.31|481.31|482.63|480.63|0
1643036970000|2022-01-24 15:09:30|483.42|481.42|489.32|487.32|489.32|487.32|482.4|480.4|0
1643036980000|2022-01-24 15:09:40|488.74|486.74|490.11|488.11|490.33|488.33|488.74|486.74|0
1643036990000|2022-01-24 15:09:50|489.09|487.09|491.36|487.76|491.36|487.76|489.09|487.09|0
1643037000000|2022-01-24 15:10:00|491.59|487.99|495.69|492.09|495.69|492.09|491.59|487.99|0
1643037010000|2022-01-24 15:10:10|495.46|491.86|497.05|493.45|497.05|493.45|495|491.4|0
1643037020000|2022-01-24 15:10:20|496.14|492.54|494.55|490.95|496.14|492.54|494.55|490.95|0
1643037030000|2022-01-24 15:10:30|495.23|491.63|495.23|493.23|495.23|493.23|493.06|490.72|0
1643037040000|2022-01-24 15:10:40|494.32|492.32|495.34|493.34|495.34|493.34|494.32|492.32|0
1643037050000|2022-01-24 15:10:50|496.25|494.25|496.25|494.25|496.25|494.25|495.57|493.57|0
1643037060000|2022-01-24 15:11:00|496.71|494.71|495.57|493.57|496.71|494.71|494.89|492.89|0
1643037070000|2022-01-24 15:11:10|496.48|494.48|499.11|497.11|499.11|497.11|496.48|494.48|0
1643037080000|2022-01-24 15:11:20|498.99|496.99|498.31|496.31|499.68|497.68|498.31|496.31|0
1643037090000|2022-01-24 15:11:30|496.48|494.48|494.2|492.2|496.48|494.48|494.2|492.2|0
1643037100000|2022-01-24 15:11:40|493.75|491.75|495.39|493.39|498.87|496.87|493.75|491.75|0
1643037110000|2022-01-24 15:11:50|494.61|492.61|493.83|491.83|494.61|492.61|493.38|491.38|0
1643037120000|2022-01-24 15:12:00|495.39|493.39|494.95|492.95|495.62|493.62|494.95|492.95|0
1643037130000|2022-01-24 15:12:10|493.6|491.6|490.03|488.03|493.6|491.6|490.03|488.03|0
1643037140000|2022-01-24 15:12:20|489.8|487.8|489.07|487.07|489.8|487.8|488.17|486.17|0
1643037150000|2022-01-24 15:12:30|488.84|486.84|487.72|485.72|489.96|487.96|487.72|485.72|0
1643037160000|2022-01-24 15:12:40|487.51|485.51|486.61|484.61|488.86|486.86|486.61|484.61|0
1643037170000|2022-01-24 15:12:50|487.13|485.13|489.84|487.84|489.84|487.84|487.13|485.13|0
1643037180000|2022-01-24 15:13:00|490.51|488.51|486.9|484.9|490.51|488.51|486.9|484.9|0
1643037190000|2022-01-24 15:13:10|487.58|485.58|488.48|486.48|488.48|486.48|485.55|483.55|0
1643037200000|2022-01-24 15:13:20|486.68|484.68|487.81|485.81|488.26|486.26|486.68|484.68|0
1643037210000|2022-01-24 15:13:30|487.36|485.36|487.13|485.13|487.36|485.36|486.45|484.45|0
1643037220000|2022-01-24 15:13:40|486.9|484.9|487.13|485.13|487.13|485.13|486.57|484.57|0
1643037230000|2022-01-24 15:13:50|485.67|483.67|486.23|484.23|486.57|484.57|485.67|483.67|0
1643037240000|2022-01-24 15:14:00|486|484|487.81|485.81|487.81|485.81|485.55|483.55|0
1643037250000|2022-01-24 15:14:10|488.93|486.93|488.26|486.26|489.16|487.16|488.26|486.26|0
1643037260000|2022-01-24 15:14:20|486.9|484.9|483.31|481.31|486.9|484.9|483.31|481.31|0
1643037270000|2022-01-24 15:14:30|481.4|479.4|482.18|480.18|482.63|480.63|481.4|479.4|0
1643037280000|2022-01-24 15:14:40|481.73|479.73|483.98|481.98|484.65|482.65|481.73|479.73|0
1643037290000|2022-01-24 15:14:50|484.43|482.43|483.71|480.91|484.43|482.43|483.71|480.91|0
1643037300000|2022-01-24 15:15:00|483.03|480.23|481.91|479.11|483.03|480.23|481.24|478.44|0
1643037310000|2022-01-24 15:15:10|483.7|480.9|486.85|484.05|487.3|484.5|483.7|480.9|0
1643037320000|2022-01-24 15:15:20|488.21|485.41|490.01|487.21|490.01|487.21|487.98|485.18|0
1643037330000|2022-01-24 15:15:30|488.66|485.86|489.56|486.76|489.56|486.76|488.43|485.63|0
1643037340000|2022-01-24 15:15:40|489.33|486.53|490.91|488.11|491.14|488.34|489.33|486.53|0
1643037350000|2022-01-24 15:15:50|493.4|490.6|493.17|490.37|493.4|490.6|492.94|490.14|0
1643037360000|2022-01-24 15:16:00|493.85|491.05|494.3|491.5|494.53|491.73|493.85|491.05|0
1643037370000|2022-01-24 15:16:10|494.07|491.27|491.48|488.68|494.07|491.27|491.36|488.56|0
1643037380000|2022-01-24 15:16:20|492.72|489.92|492.94|490.14|493.4|490.6|492.72|489.92|0
1643037390000|2022-01-24 15:16:30|494.07|491.27|493.17|490.37|494.75|491.95|493.17|490.37|0
1643037400000|2022-01-24 15:16:40|493.4|490.6|491.25|488.45|493.4|490.6|491.25|488.45|0
1643037410000|2022-01-24 15:16:50|490.8|488|488.2|485.4|490.8|488|488.2|485.4|0
1643037420000|2022-01-24 15:17:00|489.33|486.53|487.3|484.5|489.56|486.76|487.3|484.5|0
1643037430000|2022-01-24 15:17:10|486.4|483.6|490.46|487.66|490.46|487.66|486.4|483.6|0
1643037440000|2022-01-24 15:17:20|490.69|487.89|491.81|489.01|491.81|489.01|490.69|487.89|0
1643037450000|2022-01-24 15:17:30|489.33|486.53|491.36|488.56|491.36|488.56|489.33|486.53|0
1643037460000|2022-01-24 15:17:40|490.23|487.43|491.59|488.79|491.59|488.79|490.23|487.43|0
1643037470000|2022-01-24 15:17:50|491.36|488.56|492.83|490.03|492.83|490.03|490.23|487.43|0
1643037480000|2022-01-24 15:18:00|492.27|489.47|491.93|489.13|493.4|490.6|491.93|489.13|0
1643037490000|2022-01-24 15:18:10|491.59|488.79|492.72|489.92|492.72|489.92|491.59|488.79|0
1643037500000|2022-01-24 15:18:20|492.27|489.47|493.74|490.94|493.74|490.94|492.27|489.47|0
1643037510000|2022-01-24 15:18:30|492.72|489.92|491.14|488.34|492.83|490.03|491.14|488.34|0
1643037520000|2022-01-24 15:18:40|491.93|489.13|492.61|489.81|493.62|490.82|491.93|489.13|0
1643037530000|2022-01-24 15:18:50|493.96|491.16|493.62|490.82|493.96|491.16|492.16|489.36|0
1643037540000|2022-01-24 15:19:00|493.96|491.16|493.29|490.49|493.96|491.16|492.72|489.92|0
1643037550000|2022-01-24 15:19:10|492.27|489.47|494.53|491.73|494.53|491.73|492.27|489.47|0
1643037560000|2022-01-24 15:19:20|496.11|493.31|496.79|493.99|496.79|493.99|495.88|493.08|0
1643037570000|2022-01-24 15:19:30|497.92|495.12|498.38|495.58|498.38|495.58|497.7|494.9|0
1643037580000|2022-01-24 15:19:40|497.7|494.9|498.04|495.24|498.83|496.03|497.7|494.9|0
1643037590000|2022-01-24 15:19:50|498.49|495.69|499.51|496.71|499.51|496.71|498.49|495.69|0
1643037600000|2022-01-24 15:20:00|499.63|496.83|497.47|494.67|499.74|496.94|497.47|494.67|0
1643037610000|2022-01-24 15:20:10|496.11|493.31|496.68|493.88|496.68|493.88|496.11|493.31|0
1643037620000|2022-01-24 15:20:20|496.79|493.99|495.54|492.74|498.15|495.35|495.54|492.74|0
1643037630000|2022-01-24 15:20:30|497.67|494.87|497|494.2|497.67|494.87|497|494.2|0
1643037640000|2022-01-24 15:20:40|498.12|495.32|494.97|492.17|498.12|495.32|494.97|492.17|0
1643037650000|2022-01-24 15:20:50|494.3|491.5|495.09|492.29|495.42|492.62|494.3|491.5|0
1643037660000|2022-01-24 15:21:00|493.85|491.05|495.54|492.74|495.54|492.74|493.4|490.6|0
1643037670000|2022-01-24 15:21:10|493.33|490.53|494.01|491.21|494.01|491.21|492.43|489.63|0
1643037680000|2022-01-24 15:21:20|493|490.2|491.76|488.96|493.11|490.31|491.76|488.96|0
1643037690000|2022-01-24 15:21:30|490.18|487.38|492.66|489.86|492.66|489.86|490.18|487.38|0
1643037700000|2022-01-24 15:21:40|492.88|490.08|492.66|489.86|493.11|490.31|492.43|489.63|0
1643037710000|2022-01-24 15:21:50|493|490.2|493.33|490.53|493.33|490.53|492.88|490.08|0
1643037720000|2022-01-24 15:22:00|494.91|492.11|495.59|492.79|495.59|492.79|494.91|492.11|0
1643037730000|2022-01-24 15:22:10|498.87|496.07|498.75|495.95|498.98|496.18|498.75|495.95|0
1643037740000|2022-01-24 15:22:20|497.85|495.05|495.81|493.01|499.2|496.4|495.81|493.01|0
1643037750000|2022-01-24 15:22:30|494.23|491.43|491.3|488.5|494.91|492.11|491.3|488.5|0
1643037760000|2022-01-24 15:22:40|493.33|490.53|494.91|492.11|494.91|492.11|493.33|490.53|0
1643037770000|2022-01-24 15:22:50|493.56|490.76|494.23|491.43|494.46|491.66|493.56|490.76|0
1643037780000|2022-01-24 15:23:00|492.88|490.08|490.85|488.05|492.88|490.08|490.4|487.6|0
1643037790000|2022-01-24 15:23:10|489.95|487.15|489.28|486.48|490.3|487.5|489.28|486.48|0
1643037800000|2022-01-24 15:23:20|490.63|487.83|489.95|487.15|491.42|488.62|489.73|486.93|0
1643037810000|2022-01-24 15:23:30|488.16|485.36|486.81|484.01|488.61|485.81|486.81|484.01|0
1643037820000|2022-01-24 15:23:40|488.61|485.81|487.03|484.23|488.61|485.81|486.59|483.79|0
1643037830000|2022-01-24 15:23:50|486.14|483.34|483.45|480.65|486.14|483.34|483.45|480.65|0
1643037840000|2022-01-24 15:24:00|483.34|480.54|482.33|479.53|483.67|480.87|482.1|479.3|0
1643037850000|2022-01-24 15:24:10|481.66|478.86|484.79|481.99|484.79|481.99|481.66|478.86|0
1643037860000|2022-01-24 15:24:20|484.01|481.21|482.1|479.3|484.01|481.21|482.1|479.3|0
1643037870000|2022-01-24 15:24:30|481.21|478.41|480.99|478.19|481.21|478.41|479.87|477.07|0
1643037880000|2022-01-24 15:24:40|480.54|477.74|478.53|475.73|480.54|477.74|478.53|475.73|0
1643037890000|2022-01-24 15:24:50|478.08|475.28|477.41|474.61|478.08|475.28|477.31|474.51|0
1643037900000|2022-01-24 15:25:00|476.97|474.17|476.52|473.72|477.19|474.39|476.52|473.72|0
1643037910000|2022-01-24 15:25:10|476.97|474.17|474.74|471.94|476.97|474.17|474.74|471.94|0
1643037920000|2022-01-24 15:25:20|474.52|471.72|475.18|472.38|475.18|472.38|474.52|471.72|0
1643037930000|2022-01-24 15:25:30|474.96|472.16|476.3|473.5|476.3|473.5|474.85|472.05|0
1643037940000|2022-01-24 15:25:40|475.63|472.83|473.63|470.83|475.63|472.83|473.4|470.6|0
1643037950000|2022-01-24 15:25:50|474.07|471.27|472.96|470.16|474.07|471.27|472.96|470.16|0
1643037960000|2022-01-24 15:26:00|472.74|469.94|473.63|470.83|473.63|470.83|472.29|469.49|0
1643037970000|2022-01-24 15:26:10|474.52|471.72|474.96|472.16|475.18|472.38|474.52|471.72|0
1643037980000|2022-01-24 15:26:20|475.85|473.05|477.64|474.84|477.64|474.84|475.85|473.05|0
1643037990000|2022-01-24 15:26:30|478.08|475.28|478.3|475.5|478.42|475.62|478.08|475.28|0
1643038000000|2022-01-24 15:26:40|477.86|475.06|476.74|473.94|478.75|475.95|476.74|473.94|0
1643038010000|2022-01-24 15:26:50|476.52|473.72|476.52|473.72|476.74|473.94|476.52|473.72|0
1643038020000|2022-01-24 15:27:00|476.07|473.27|476.74|473.94|477.64|474.84|476.07|473.27|0
1643038030000|2022-01-24 15:27:10|474.29|471.49|473.96|471.16|474.29|471.49|472.96|470.16|0
1643038040000|2022-01-24 15:27:20|472.96|470.16|469.41|466.61|472.96|470.16|469.41|466.61|0
1643038050000|2022-01-24 15:27:30|469.63|466.83|468.3|465.5|469.63|466.83|468.3|465.5|0
1643038060000|2022-01-24 15:27:40|467.41|464.61|467.53|464.73|468.3|465.5|467.08|464.28|0
1643038070000|2022-01-24 15:27:50|469.18|466.38|468.74|465.94|469.18|466.38|467.41|464.61|0
1643038080000|2022-01-24 15:28:00|469.41|466.61|470.29|467.49|470.29|467.49|469.18|466.38|0
1643038090000|2022-01-24 15:28:10|471.4|468.6|471.4|468.6|471.4|468.6|470.74|467.94|0
1643038100000|2022-01-24 15:28:20|470.74|467.94|471.4|468.6|471.4|468.6|470.74|467.94|0
1643038110000|2022-01-24 15:28:30|472.29|469.49|471.4|468.6|472.96|470.16|471.4|468.6|0
1643038120000|2022-01-24 15:28:40|470.07|467.27|471.52|468.72|471.52|468.72|470.07|467.27|0
1643038130000|2022-01-24 15:28:50|472.29|469.49|472.74|469.94|472.74|469.94|472.29|469.49|0
1643038140000|2022-01-24 15:29:00|472.29|469.49|474.41|471.61|474.41|471.61|472.29|469.49|0
1643038150000|2022-01-24 15:29:10|474.29|471.49|474.74|471.94|474.74|471.94|474.29|471.49|0
1643038160000|2022-01-24 15:29:20|474.07|471.27|472.96|470.16|474.51|471.71|472.96|470.16|0
1643038170000|2022-01-24 15:29:30|473.62|470.82|474.29|471.49|474.29|471.49|473.18|470.38|0
1643038180000|2022-01-24 15:29:40|475.18|472.38|475.41|472.61|475.41|472.61|474.51|471.71|0
1643038190000|2022-01-24 15:29:50|473.85|471.05|477.19|474.39|477.19|474.39|473.85|471.05|0
1643038200000|2022-01-24 15:30:00|476.86|474.06|473.4|470.6|477.19|474.39|473.4|470.6|0
1643038210000|2022-01-24 15:30:10|472.29|469.49|472.07|469.27|472.29|469.49|470.07|467.27|0
1643038220000|2022-01-24 15:30:20|473.3|470.5|476.07|473.27|476.07|473.27|473.3|470.5|0
1643038230000|2022-01-24 15:30:30|475.18|472.38|474.51|471.71|475.63|472.83|474.29|471.49|0
1643038240000|2022-01-24 15:30:40|473.18|470.38|473.85|471.05|473.85|471.05|473.18|470.38|0
1643038250000|2022-01-24 15:30:50|474.29|471.49|472.85|470.05|474.29|471.49|470.74|467.94|0
1643038260000|2022-01-24 15:31:00|473.62|470.82|474.96|472.16|474.96|472.16|473.62|470.82|0
1643038270000|2022-01-24 15:31:10|474.29|471.49|472.51|469.71|474.29|471.49|472.51|469.71|0
1643038280000|2022-01-24 15:31:20|474.29|471.49|472.85|470.05|474.29|471.49|472.85|470.05|0
1643038290000|2022-01-24 15:31:30|470.29|467.49|468.52|465.72|470.29|467.49|467.63|464.83|0
1643038300000|2022-01-24 15:31:40|467.85|465.05|469.4|466.6|469.63|466.83|467.85|465.05|0
1643038310000|2022-01-24 15:31:50|469.63|466.83|472.51|469.71|472.51|469.71|469.63|466.83|0
1643038320000|2022-01-24 15:32:00|471.62|468.82|469.63|466.83|471.62|468.82|469.63|466.83|0
1643038330000|2022-01-24 15:32:10|469.18|466.38|467.63|464.83|469.18|466.38|467.63|464.83|0
1643038340000|2022-01-24 15:32:20|466.3|463.5|467.63|464.83|467.63|464.83|466.3|463.5|0
1643038350000|2022-01-24 15:32:30|468.74|465.94|469.63|466.83|470.07|467.27|468.74|465.94|0
1643038360000|2022-01-24 15:32:40|467.63|464.83|467.41|464.61|467.63|464.83|467.19|464.39|0
1643038370000|2022-01-24 15:32:50|468.07|465.27|467.85|465.05|468.07|465.27|466.97|464.17|0
1643038380000|2022-01-24 15:33:00|467.75|464.95|464.21|461.41|468.07|465.27|464.21|461.41|0
1643038390000|2022-01-24 15:33:10|464.53|461.73|464.94|462.14|464.94|462.14|464.39|461.59|0
1643038400000|2022-01-24 15:33:20|465.16|462.36|465.48|462.68|465.48|462.68|463.92|461.12|0
1643038410000|2022-01-24 15:33:30|466.37|463.57|465.55|462.75|466.37|463.57|464.88|462.08|0
1643038420000|2022-01-24 15:33:40|466.68|463.88|465.55|462.75|466.68|463.88|465.55|462.75|0
1643038430000|2022-01-24 15:33:50|466.23|463.43|465.49|462.69|466.68|463.88|465.49|462.69|0
1643038440000|2022-01-24 15:34:00|465.94|463.14|461.64|458.84|465.94|463.14|461.64|458.84|0
1643038450000|2022-01-24 15:34:10|462.32|459.52|464.58|461.78|464.58|461.78|462.32|459.52|0
1643038460000|2022-01-24 15:34:20|465.03|462.23|464.35|461.55|465.03|462.23|463.68|460.88|0
1643038470000|2022-01-24 15:34:30|463.9|461.1|462.55|459.75|463.9|461.1|462.55|459.75|0
1643038480000|2022-01-24 15:34:40|463|460.2|460.74|457.94|463|460.2|460.74|457.94|0
1643038490000|2022-01-24 15:34:50|461.19|458.39|463.9|461.1|463.9|461.1|461.19|458.39|0
1643038500000|2022-01-24 15:35:00|465.49|462.69|467.52|464.72|467.75|464.95|465.49|462.69|0
1643038510000|2022-01-24 15:35:10|467.07|464.27|467.3|464.5|467.75|464.95|467.07|464.27|0
1643038520000|2022-01-24 15:35:20|467.19|464.39|469.34|466.54|469.34|466.54|467.19|464.39|0
1643038530000|2022-01-24 15:35:30|469.56|466.76|469.79|466.99|470.24|467.44|469.56|466.76|0
1643038540000|2022-01-24 15:35:40|468.66|465.86|466.39|463.59|468.66|465.86|465.94|463.14|0
1643038550000|2022-01-24 15:35:50|466.73|463.93|463|460.2|467.3|464.5|463|460.2|0
1643038560000|2022-01-24 15:36:00|462.32|459.52|458.26|455.46|462.32|459.52|458.26|455.46|0
1643038570000|2022-01-24 15:36:10|458.49|455.69|459.39|456.59|459.84|457.04|457.81|455.01|0
1643038580000|2022-01-24 15:36:20|460.52|457.72|458.49|455.69|460.52|457.72|458.49|455.69|0
1643038590000|2022-01-24 15:36:30|459.61|456.81|458.26|455.46|459.61|456.81|458.26|455.46|0
1643038600000|2022-01-24 15:36:40|460.74|457.94|461.87|459.07|463.22|460.42|460.74|457.94|0
1643038610000|2022-01-24 15:36:50|460.29|457.49|461.19|458.39|461.19|458.39|458.71|455.91|0
1643038620000|2022-01-24 15:37:00|461.64|458.84|458.04|455.24|461.64|458.84|458.04|455.24|0
1643038630000|2022-01-24 15:37:10|458.68|455.88|456.41|453.61|458.9|456.1|456.41|453.61|0
1643038640000|2022-01-24 15:37:20|456.53|453.73|456.64|453.84|456.64|453.84|456.3|453.5|0
1643038650000|2022-01-24 15:37:30|453.92|451.12|452.33|449.53|453.92|451.12|452.33|449.53|0
1643038660000|2022-01-24 15:37:40|451.2|448.4|452.56|449.76|452.56|449.76|451.2|448.4|0
1643038670000|2022-01-24 15:37:50|452.11|449.31|453.01|450.21|453.01|450.21|452.11|449.31|0
1643038680000|2022-01-24 15:38:00|452.11|449.31|453.92|451.12|453.92|451.12|452.11|449.31|0
1643038690000|2022-01-24 15:38:10|454.04|451.24|454.94|452.14|454.94|452.14|453.92|451.12|0
1643038700000|2022-01-24 15:38:20|454.14|451.34|454.37|451.57|454.37|451.57|453.92|451.12|0
1643038710000|2022-01-24 15:38:30|454.6|451.8|456.86|454.06|456.86|454.06|454.6|451.8|0
1643038720000|2022-01-24 15:38:40|457.09|454.29|457.54|454.74|457.66|454.86|456.86|454.06|0
1643038730000|2022-01-24 15:38:50|456.86|454.06|457.77|454.97|457.77|454.97|456.86|454.06|0
1643038740000|2022-01-24 15:39:00|457.54|454.74|455.73|452.93|457.54|454.74|455.73|452.93|0
1643038750000|2022-01-24 15:39:10|455.95|453.15|456.53|453.73|456.53|453.73|455.95|453.15|0
1643038760000|2022-01-24 15:39:20|458|455.2|456.98|454.18|458.22|455.42|456.98|454.18|0
1643038770000|2022-01-24 15:39:30|458.22|455.42|457.43|454.63|458.22|455.42|457.31|454.51|0
1643038780000|2022-01-24 15:39:40|457.54|454.74|457.54|454.74|458.68|455.88|457.54|454.74|0
1643038790000|2022-01-24 15:39:50|456.41|453.61|457.77|454.97|457.77|454.97|456.41|453.61|0
1643038800000|2022-01-24 15:40:00|458.9|456.1|460.27|457.47|460.27|457.47|458.9|456.1|0
1643038810000|2022-01-24 15:40:10|459.58|456.78|461.4|458.6|461.4|458.6|459.58|456.78|0
1643038820000|2022-01-24 15:40:20|461.17|458.37|460.04|457.24|461.17|458.37|460.04|457.24|0
1643038830000|2022-01-24 15:40:30|460.27|457.47|462.54|459.74|462.54|459.74|460.27|457.47|0
1643038840000|2022-01-24 15:40:40|462.08|459.28|465.16|462.36|465.16|462.36|462.08|459.28|0
1643038850000|2022-01-24 15:40:50|464.82|462.02|464.13|461.33|464.82|462.02|464.13|461.33|0
1643038860000|2022-01-24 15:41:00|463.68|460.88|462.54|459.74|464.13|461.33|462.54|459.74|0
1643038870000|2022-01-24 15:41:10|461.17|458.37|461.4|458.6|461.4|458.6|458.9|456.1|0
1643038880000|2022-01-24 15:41:20|460.95|458.15|459.81|457.01|460.95|458.15|459.81|457.01|0
1643038890000|2022-01-24 15:41:30|461.07|458.27|464.82|462.02|464.82|462.02|461.07|458.27|0
1643038900000|2022-01-24 15:41:40|464.36|461.56|461.75|458.95|464.36|461.56|461.75|458.95|0
1643038910000|2022-01-24 15:41:50|461.86|459.06|462.31|459.51|463.45|460.65|461.4|458.6|0
1643038920000|2022-01-24 15:42:00|463.45|460.65|462.99|460.19|463.45|460.65|462.77|459.97|0
1643038930000|2022-01-24 15:42:10|463.22|460.42|462.99|460.19|464.13|461.33|462.77|459.97|0
1643038940000|2022-01-24 15:42:20|463.9|461.1|462.08|459.28|463.9|461.1|460.38|457.58|0
1643038950000|2022-01-24 15:42:30|461.86|459.06|462.99|460.19|462.99|460.19|461.86|459.06|0
1643038960000|2022-01-24 15:42:40|462.08|459.28|460.26|457.46|462.08|459.28|460.26|457.46|0
1643038970000|2022-01-24 15:42:50|459.58|456.78|460.04|457.24|460.95|458.15|459.58|456.78|0
1643038980000|2022-01-24 15:43:00|460.95|458.15|460.72|457.92|460.95|458.15|458.45|455.65|0
1643038990000|2022-01-24 15:43:10|460.95|458.15|460.49|457.69|460.95|458.15|459.58|456.78|0
1643039000000|2022-01-24 15:43:20|458.22|455.42|458.67|455.87|459.36|456.56|458.22|455.42|0
1643039010000|2022-01-24 15:43:30|457.13|454.33|454.61|451.81|457.13|454.33|454.61|451.81|0
1643039020000|2022-01-24 15:43:40|454.16|451.36|455.98|453.18|455.98|453.18|454.16|451.36|0
1643039030000|2022-01-24 15:43:50|453.47|450.67|455.07|452.27|455.07|452.27|453.47|450.67|0
1643039040000|2022-01-24 15:44:00|454.84|452.04|453.7|450.9|455.3|452.5|453.7|450.9|0
1643039050000|2022-01-24 15:44:10|452.56|449.76|453.47|450.67|454.16|451.36|452.56|449.76|0
1643039060000|2022-01-24 15:44:20|453.02|450.22|452.33|449.53|453.02|450.22|452.11|449.31|0
1643039070000|2022-01-24 15:44:30|453.14|450.34|453.02|450.22|453.14|450.34|452.11|449.31|0
1643039080000|2022-01-24 15:44:40|450.29|447.49|450.97|448.17|451.31|448.51|450.29|447.49|0
1643039090000|2022-01-24 15:44:50|452.33|449.53|449.83|447.03|452.33|449.53|449.15|446.35|0
1643039100000|2022-01-24 15:45:00|449.6|446.8|450.74|447.94|450.74|447.94|449.6|446.8|0
1643039110000|2022-01-24 15:45:10|450.06|447.26|451.42|448.62|451.42|448.62|449.04|446.24|0
1643039120000|2022-01-24 15:45:20|452.33|449.53|452.56|449.76|453.02|450.22|452.33|449.53|0
1643039130000|2022-01-24 15:45:30|453.7|450.9|454.39|451.59|454.39|451.59|453.47|450.67|0
1643039140000|2022-01-24 15:45:40|456.67|453.87|457.35|454.55|457.58|454.78|456.67|453.87|0
1643039150000|2022-01-24 15:45:50|458.5|455.7|462.39|459.59|462.62|459.82|458.5|455.7|0
1643039160000|2022-01-24 15:46:00|463.77|460.97|464.45|461.65|464.45|461.65|462.62|459.82|0
1643039170000|2022-01-24 15:46:10|464.91|462.11|461.36|458.56|464.91|462.11|461.36|458.56|0
1643039180000|2022-01-24 15:46:20|462.62|459.82|462.39|459.59|463.2|460.4|461.59|458.79|0
1643039190000|2022-01-24 15:46:30|462.85|460.05|463.54|460.74|464.68|461.88|462.85|460.05|0
1643039200000|2022-01-24 15:46:40|465.14|462.34|464.68|461.88|465.14|462.34|463.31|460.51|0
1643039210000|2022-01-24 15:46:50|464.91|462.11|465.6|462.8|465.6|462.8|464.91|462.11|0
1643039220000|2022-01-24 15:47:00|466.29|463.49|467.44|464.64|467.9|465.1|466.29|463.49|0
1643039230000|2022-01-24 15:47:10|466.18|463.38|468.36|465.56|468.36|465.56|466.18|463.38|0
1643039240000|2022-01-24 15:47:20|468.13|465.33|467.56|464.76|468.13|465.33|466.06|463.26|0
1643039250000|2022-01-24 15:47:30|468.36|465.56|466.75|463.95|468.36|465.56|466.52|463.72|0
1643039260000|2022-01-24 15:47:40|467.44|464.64|469.51|466.71|469.51|466.71|466.52|463.72|0
1643039270000|2022-01-24 15:47:50|470.66|467.86|468.71|465.91|470.66|467.86|468.59|465.79|0
1643039280000|2022-01-24 15:48:00|469.97|467.17|470.66|467.86|470.66|467.86|469.74|466.94|0
1643039290000|2022-01-24 15:48:10|470.2|467.4|470.66|467.86|470.66|467.86|469.97|467.17|0
1643039300000|2022-01-24 15:48:20|470.2|467.4|470.66|467.86|470.66|467.86|469.74|466.94|0
1643039310000|2022-01-24 15:48:30|472.27|469.47|473.2|470.4|473.2|470.4|472.27|469.47|0
1643039320000|2022-01-24 15:48:40|472.74|469.94|475.27|472.47|475.27|472.47|471.93|469.13|0
1643039330000|2022-01-24 15:48:50|474.93|472.13|476.89|474.09|476.89|474.09|474.93|472.13|0
1643039340000|2022-01-24 15:49:00|477.12|474.32|476.43|473.63|477.12|474.32|475.5|472.7|0
1643039350000|2022-01-24 15:49:10|476.2|473.4|475.74|472.94|476.2|473.4|475.74|472.94|0
1643039360000|2022-01-24 15:49:20|477.12|474.32|474.35|471.55|477.12|474.32|474.35|471.55|0
1643039370000|2022-01-24 15:49:30|475.04|472.24|474.35|471.55|475.04|472.24|473.89|471.09|0
1643039380000|2022-01-24 15:49:40|474.58|471.78|472.5|469.7|475.04|472.24|472.5|469.7|0
1643039390000|2022-01-24 15:49:50|472.16|469.36|475.89|473.09|475.89|473.09|472.16|469.36|0
1643039400000|2022-01-24 15:50:00|476.24|473.44|475.56|472.76|476.24|473.44|473.63|470.83|0
1643039410000|2022-01-24 15:50:10|478.19|475.39|472.7|469.9|478.19|475.39|472.7|469.9|0
1643039420000|2022-01-24 15:50:20|472.24|469.44|470.87|468.07|472.24|469.44|470.87|468.07|0
1643039430000|2022-01-24 15:50:30|470.42|467.62|473.84|471.04|473.84|471.04|470.42|467.62|0
1643039440000|2022-01-24 15:50:40|474.3|471.5|473.61|470.81|474.88|472.08|473.61|470.81|0
1643039450000|2022-01-24 15:50:50|472.36|469.56|473.16|470.36|474.3|471.5|472.36|469.56|0
1643039460000|2022-01-24 15:51:00|472.01|469.21|473.5|470.7|474.3|471.5|472.01|469.21|0
1643039470000|2022-01-24 15:51:10|474.42|471.62|474.76|471.96|476.13|473.33|474.42|471.62|0
1643039480000|2022-01-24 15:51:20|474.99|472.19|474.07|471.27|474.99|472.19|474.07|471.27|0
1643039490000|2022-01-24 15:51:30|477.5|474.7|475.9|473.1|477.5|474.7|475.9|473.1|0
1643039500000|2022-01-24 15:51:40|476.13|473.33|476.59|473.79|476.59|473.79|475.44|472.64|0
1643039510000|2022-01-24 15:51:50|474.99|472.19|474.07|471.27|475.67|472.87|474.07|471.27|0
1643039520000|2022-01-24 15:52:00|473.16|470.36|475.21|472.41|475.9|473.1|473.16|470.36|0
1643039530000|2022-01-24 15:52:10|475.67|472.87|474.88|472.08|476.25|473.45|474.88|472.08|0
1643039540000|2022-01-24 15:52:20|473.38|470.58|472.01|469.21|473.38|470.58|472.01|469.21|0
1643039550000|2022-01-24 15:52:30|472.36|469.56|471.56|468.76|472.93|470.13|471.56|468.76|0
1643039560000|2022-01-24 15:52:40|472.36|469.56|471.68|468.88|472.36|469.56|470.87|468.07|0
1643039570000|2022-01-24 15:52:50|471.56|468.76|472.93|470.13|472.93|470.13|471.56|468.76|0
1643039580000|2022-01-24 15:53:00|473.16|470.36|471.78|468.98|473.16|470.36|471.1|468.3|0
1643039590000|2022-01-24 15:53:10|471.22|468.42|471.1|468.3|471.33|468.53|469.96|467.16|0
1643039600000|2022-01-24 15:53:20|470.87|468.07|469.27|466.47|470.87|468.07|469.27|466.47|0
1643039610000|2022-01-24 15:53:30|469.73|466.93|469.5|466.7|470.64|467.84|469.5|466.7|0
1643039620000|2022-01-24 15:53:40|468.59|465.79|465.4|462.6|468.59|465.79|465.4|462.6|0
1643039630000|2022-01-24 15:53:50|466.08|463.28|462.9|460.1|466.08|463.28|462.9|460.1|0
1643039640000|2022-01-24 15:54:00|461.31|458.51|463.36|460.56|463.36|460.56|461.31|458.51|0
1643039650000|2022-01-24 15:54:10|463.58|460.78|462.05|459.25|463.58|460.78|462.05|459.25|0
1643039660000|2022-01-24 15:54:20|461.82|459.02|460.34|457.54|461.82|459.02|460.34|457.54|0
1643039670000|2022-01-24 15:54:30|459.99|457.19|459.99|457.19|459.99|457.19|459.76|456.96|0
1643039680000|2022-01-24 15:54:40|458.62|455.82|459.53|456.73|459.53|456.73|458.62|455.82|0
1643039690000|2022-01-24 15:54:50|458.62|455.82|457.48|454.68|458.62|455.82|457.02|454.22|0
1643039700000|2022-01-24 15:55:00|456.79|453.99|457.02|454.22|457.02|454.22|456.79|453.99|0
1643039710000|2022-01-24 15:55:10|457.6|454.8|458.62|455.82|459.76|456.96|457.6|454.8|0
1643039720000|2022-01-24 15:55:20|459.76|456.96|461.36|458.56|461.36|458.56|459.76|456.96|0
1643039730000|2022-01-24 15:55:30|460.67|457.87|460.45|457.65|460.67|457.87|460.22|457.42|0
1643039740000|2022-01-24 15:55:40|457.71|454.91|458.51|455.71|459.08|456.28|457.71|454.91|0
1643039750000|2022-01-24 15:55:50|459.3|456.5|459.07|456.27|459.99|457.19|459.07|456.27|0
1643039760000|2022-01-24 15:56:00|459.76|456.96|460.22|457.42|462.27|459.47|459.76|456.96|0
1643039770000|2022-01-24 15:56:10|461.59|458.79|464.11|461.31|464.11|461.31|461.59|458.79|0
1643039780000|2022-01-24 15:56:20|464.56|461.76|463.65|460.85|464.79|461.99|463.65|460.85|0
1643039790000|2022-01-24 15:56:30|463.88|461.08|463.88|461.08|464.11|461.31|463.65|460.85|0
1643039800000|2022-01-24 15:56:40|462.96|460.16|465.02|462.22|465.02|462.22|462.96|460.16|0
1643039810000|2022-01-24 15:56:50|462.73|459.93|460.79|457.99|462.73|459.93|460.79|457.99|0
1643039820000|2022-01-24 15:57:00|461.13|458.33|462.62|459.82|462.62|459.82|461.13|458.33|0
1643039830000|2022-01-24 15:57:10|462.39|459.59|459.3|456.5|462.73|459.93|459.3|456.5|0
1643039840000|2022-01-24 15:57:20|461.13|458.33|457.93|455.13|461.13|458.33|457.93|455.13|0
1643039850000|2022-01-24 15:57:30|457.48|454.68|459.07|456.27|459.07|456.27|457.25|454.45|0
1643039860000|2022-01-24 15:57:40|457.48|454.68|456.57|453.77|457.48|454.68|456.34|453.54|0
1643039870000|2022-01-24 15:57:50|457.71|454.91|460.22|457.42|460.22|457.42|457.71|454.91|0
1643039880000|2022-01-24 15:58:00|460.67|457.87|457.71|454.91|460.67|457.87|457.71|454.91|0
1643039890000|2022-01-24 15:58:10|457.93|455.13|460.67|457.87|460.67|457.87|457.93|455.13|0
1643039900000|2022-01-24 15:58:20|460.44|457.64|461.13|458.33|461.13|458.33|460.44|457.64|0
1643039910000|2022-01-24 15:58:30|463.88|461.08|464.79|461.99|465.02|462.22|463.65|460.85|0
1643039920000|2022-01-24 15:58:40|464.56|461.76|464.56|461.76|465.25|462.45|464.56|461.76|0
1643039930000|2022-01-24 15:58:50|465.37|462.57|467.31|464.51|467.89|465.09|465.37|462.57|0
1643039940000|2022-01-24 15:59:00|468|465.2|468.69|465.89|468.69|465.89|468|465.2|0
1643039950000|2022-01-24 15:59:10|469.73|466.93|467.54|464.74|469.73|466.93|466.85|464.05|0
1643039960000|2022-01-24 15:59:20|467.2|464.4|468.69|465.89|468.69|465.89|467.2|464.4|0
1643039970000|2022-01-24 15:59:30|467.89|465.09|468|465.2|469.15|466.35|467.31|464.51|0
1643039980000|2022-01-24 15:59:40|468.46|465.66|468.92|466.12|470.76|467.96|468.23|465.43|0
1643039990000|2022-01-24 15:59:50|471.68|468.88|469.61|466.81|471.68|468.88|469.61|466.81|0
1643040000000|2022-01-24 16:00:00|470.19|467.39|471.68|468.88|471.68|468.88|469.61|466.81|0
1643040010000|2022-01-24 16:00:10|470.76|467.96|472.37|469.57|472.37|469.57|470.76|467.96|0
1643040020000|2022-01-24 16:00:20|472.14|469.34|472.37|469.57|472.6|469.8|472.14|469.34|0
1643040030000|2022-01-24 16:00:30|471.91|469.11|470.99|468.19|471.91|469.11|470.53|467.73|0
1643040040000|2022-01-24 16:00:40|470.53|467.73|469.96|467.16|470.53|467.73|469.61|466.81|0
1643040050000|2022-01-24 16:00:50|469.9|467.9|472.55|470.55|472.55|470.55|469.9|467.9|0
1643040060000|2022-01-24 16:01:00|474.27|472.27|474.39|472.39|474.5|472.5|474.27|472.27|0
1643040070000|2022-01-24 16:01:10|476.81|474.81|475.65|473.65|476.81|474.81|475.65|473.65|0
1643040080000|2022-01-24 16:01:20|476.35|474.35|474.96|472.96|476.58|474.58|474.96|472.96|0
1643040090000|2022-01-24 16:01:30|475.42|473.42|475.77|473.77|476.81|474.81|475.42|473.42|0
1643040100000|2022-01-24 16:01:40|475.65|473.65|474.26|472.26|475.77|473.77|474.26|472.26|0
1643040110000|2022-01-24 16:01:50|473|471|474.5|472.5|474.5|472.5|473|471|0
1643040120000|2022-01-24 16:02:00|474.26|472.26|471.27|469.27|474.5|472.5|471.27|469.27|0
1643040130000|2022-01-24 16:02:10|470.12|468.12|471.5|469.5|471.5|469.5|469.19|467.19|0
1643040140000|2022-01-24 16:02:20|470.58|468.58|472.88|470.88|472.88|470.88|470.58|468.58|0
1643040150000|2022-01-24 16:02:30|473.34|471.34|473.8|471.8|474.03|472.03|473.34|471.34|0
1643040160000|2022-01-24 16:02:40|472.65|470.65|474.73|472.73|474.73|472.73|472.65|470.65|0
1643040170000|2022-01-24 16:02:50|475.42|473.42|473.34|471.34|475.88|473.88|473.34|471.34|0
1643040180000|2022-01-24 16:03:00|473.92|471.92|471.04|469.04|473.92|471.92|471.04|469.04|0
1643040190000|2022-01-24 16:03:10|472.19|470.19|470.81|468.81|472.19|470.19|470.81|468.81|0
1643040200000|2022-01-24 16:03:20|471.5|469.5|472.19|470.19|472.19|470.19|470.81|468.81|0
1643040210000|2022-01-24 16:03:30|472.65|470.65|473.8|471.8|473.8|471.8|472.65|470.65|0
1643040220000|2022-01-24 16:03:40|474.73|472.73|475.42|473.42|475.65|473.65|474.73|472.73|0
1643040230000|2022-01-24 16:03:50|475.65|473.65|474.03|472.03|475.65|473.65|474.03|472.03|0
1643040240000|2022-01-24 16:04:00|474.26|472.26|472.31|470.31|474.26|472.26|472.31|470.31|0
1643040250000|2022-01-24 16:04:10|472.88|470.88|474.03|472.03|474.03|472.03|472.88|470.88|0
1643040260000|2022-01-24 16:04:20|473.11|471.11|471.5|469.5|473.11|471.11|471.5|469.5|0
1643040270000|2022-01-24 16:04:30|472.42|470.42|473.34|471.34|473.34|471.34|472.42|470.42|0
1643040280000|2022-01-24 16:04:40|474.03|472.03|475.88|473.88|475.88|473.88|474.03|472.03|0
1643040290000|2022-01-24 16:04:50|475.31|473.31|473.8|471.8|475.42|473.42|473.8|471.8|0
1643040300000|2022-01-24 16:05:00|475.31|473.31|478.65|476.65|478.65|476.65|475.31|473.31|0
1643040310000|2022-01-24 16:05:10|480.04|478.04|479|477|480.97|478.97|478.65|476.65|0
1643040320000|2022-01-24 16:05:20|477.85|475.85|478.42|476.42|479.47|477.47|477.85|475.85|0
1643040330000|2022-01-24 16:05:30|479.24|477.24|478.42|476.42|479.24|477.24|478.42|476.42|0
1643040340000|2022-01-24 16:05:40|478.65|476.65|478.65|476.65|479.58|477.58|478.65|476.65|0
1643040350000|2022-01-24 16:05:50|479.12|477.12|480.27|478.27|480.27|478.27|479.12|477.12|0
1643040360000|2022-01-24 16:06:00|481.66|479.66|480.97|478.97|481.66|479.66|480.97|478.97|0
1643040370000|2022-01-24 16:06:10|481.66|479.66|481.2|479.2|481.66|479.66|480.74|478.74|0
1643040380000|2022-01-24 16:06:20|480.27|478.27|478.42|476.42|480.74|478.74|478.42|476.42|0
1643040390000|2022-01-24 16:06:30|477.5|475.5|478.19|476.19|478.19|476.19|477.27|475.27|0
1643040400000|2022-01-24 16:06:40|478.65|476.65|475.42|473.42|478.65|476.65|475.42|473.42|0
1643040410000|2022-01-24 16:06:50|476.57|474.57|477.73|475.73|477.73|475.73|476.57|474.57|0
1643040420000|2022-01-24 16:07:00|478.65|476.65|478.88|476.88|480.27|478.27|478.65|476.65|0
1643040430000|2022-01-24 16:07:10|478.42|476.42|477.96|475.96|478.88|476.88|477.96|475.96|0
1643040440000|2022-01-24 16:07:20|479.12|477.12|481.43|479.43|481.43|479.43|478.19|476.19|0
1643040450000|2022-01-24 16:07:30|482.13|480.13|481.89|479.89|482.13|480.13|481.89|479.89|0
1643040460000|2022-01-24 16:07:40|482.36|480.36|482.59|480.59|483.28|481.28|482.36|480.36|0
1643040470000|2022-01-24 16:07:50|483.05|481.05|482.48|480.48|483.52|481.52|482.48|480.48|0
1643040480000|2022-01-24 16:08:00|481.66|479.66|481.43|479.43|482.13|480.13|481.43|479.43|0
1643040490000|2022-01-24 16:08:10|480.97|478.97|480.74|478.74|480.97|478.97|479.58|477.58|0
1643040500000|2022-01-24 16:08:20|481.89|479.89|480.5|478.5|481.89|479.89|480.5|478.5|0
1643040510000|2022-01-24 16:08:30|480.74|478.74|481.43|479.43|481.66|479.66|480.74|478.74|0
1643040520000|2022-01-24 16:08:40|481.2|479.2|480.74|478.74|481.2|479.2|480.74|478.74|0
1643040530000|2022-01-24 16:08:50|480.5|478.5|477.5|475.5|480.5|478.5|477.03|475.03|0
1643040540000|2022-01-24 16:09:00|476.11|474.11|479.11|477.11|479.11|477.11|476.11|474.11|0
1643040550000|2022-01-24 16:09:10|478.88|476.88|479.7|477.7|479.7|477.7|478.88|476.88|0
1643040560000|2022-01-24 16:09:20|479.35|477.35|480.27|478.27|480.27|478.27|478.42|476.42|0
1643040570000|2022-01-24 16:09:30|478.88|476.88|479.35|477.35|479.81|477.81|478.88|476.88|0
1643040580000|2022-01-24 16:09:40|479.58|477.58|480.97|478.97|480.97|478.97|479.35|477.35|0
1643040590000|2022-01-24 16:09:50|479.58|477.58|481.43|479.43|481.43|479.43|479.58|477.58|0
1643040600000|2022-01-24 16:10:00|481.2|479.2|481.32|479.32|482.36|480.36|481.2|479.2|0
1643040610000|2022-01-24 16:10:10|479.11|477.11|480.04|478.04|480.04|478.04|478.88|476.88|0
1643040620000|2022-01-24 16:10:20|480.5|478.5|480.97|478.97|480.97|478.97|480.5|478.5|0
1643040630000|2022-01-24 16:10:30|480.73|478.73|482.36|480.36|482.36|480.36|480.73|478.73|0
1643040640000|2022-01-24 16:10:40|483.98|481.98|486.89|484.89|486.89|484.89|483.98|481.98|0
1643040650000|2022-01-24 16:10:50|487.23|485.23|488.86|486.86|488.86|486.86|487|485|0
1643040660000|2022-01-24 16:11:00|488.16|486.16|485.14|483.14|488.16|486.16|485.14|483.14|0
1643040670000|2022-01-24 16:11:10|486.77|484.77|486.53|484.53|486.77|484.77|486.3|484.3|0
1643040680000|2022-01-24 16:11:20|486.3|484.3|487|485|487.23|485.23|486.3|484.3|0
1643040690000|2022-01-24 16:11:30|487.46|485.46|484.68|482.68|487.46|485.46|484.68|482.68|0
1643040700000|2022-01-24 16:11:40|483.98|481.98|485.6|483.6|485.6|483.6|483.98|481.98|0
1643040710000|2022-01-24 16:11:50|485.72|483.72|483.05|481.05|485.72|483.72|482.82|480.82|0
1643040720000|2022-01-24 16:12:00|484.68|482.68|485.14|483.14|485.14|483.14|484.33|482.33|0
1643040730000|2022-01-24 16:12:10|485.84|483.84|487.05|485.05|487.05|485.05|485.67|483.67|0
1643040740000|2022-01-24 16:12:20|487.74|485.74|487.97|485.97|488.43|486.43|487.74|485.74|0
1643040750000|2022-01-24 16:12:30|488.43|486.43|485.32|483.32|488.43|486.43|485.32|483.32|0
1643040760000|2022-01-24 16:12:40|485.09|483.09|482.44|480.44|485.09|483.09|482.44|480.44|0
1643040770000|2022-01-24 16:12:50|481.98|479.98|482.67|480.67|482.67|480.67|481.18|479.18|0
1643040780000|2022-01-24 16:13:00|483.36|481.36|485.43|483.43|485.43|483.43|483.36|481.36|0
1643040790000|2022-01-24 16:13:10|485.2|483.2|484.05|482.05|485.2|483.2|483.94|481.94|0
1643040800000|2022-01-24 16:13:20|485.2|483.2|486.12|484.12|486.12|484.12|485.2|483.2|0
1643040810000|2022-01-24 16:13:30|487.05|485.05|488.43|486.43|488.43|486.43|487.05|485.05|0
1643040820000|2022-01-24 16:13:40|487.97|485.97|488.2|486.2|488.2|486.2|487.97|485.97|0
1643040830000|2022-01-24 16:13:50|487.28|485.28|487.05|485.05|487.28|485.28|486.12|484.12|0
1643040840000|2022-01-24 16:14:00|486.7|484.7|486.35|484.35|487.05|485.05|485.66|483.66|0
1643040850000|2022-01-24 16:14:10|486.7|484.7|485.89|483.89|486.7|484.7|485.89|483.89|0
1643040860000|2022-01-24 16:14:20|486.82|484.82|487.51|485.51|487.51|485.51|484.28|482.28|0
1643040870000|2022-01-24 16:14:30|486.82|484.82|487.51|485.51|487.74|485.74|486.82|484.82|0
1643040880000|2022-01-24 16:14:40|487.28|485.28|487.05|485.05|488.2|486.2|487.05|485.05|0
1643040890000|2022-01-24 16:14:50|486.35|484.35|487.63|485.63|487.63|485.63|486.35|484.35|0
1643040900000|2022-01-24 16:15:00|486.82|484.82|487.05|485.05|487.05|485.05|485.66|483.66|0
1643040910000|2022-01-24 16:15:10|486.47|484.47|486.93|484.93|486.93|484.93|486.47|484.47|0
1643040920000|2022-01-24 16:15:20|486.47|484.47|486.12|484.12|486.93|484.93|486.12|484.12|0
1643040930000|2022-01-24 16:15:30|486.58|484.58|486.81|484.81|488.2|486.2|486.58|484.58|0
1643040940000|2022-01-24 16:15:40|486.93|484.93|488.43|486.43|488.43|486.43|486.93|484.93|0
1643040950000|2022-01-24 16:15:50|488.2|486.2|487.05|485.05|488.2|486.2|487.05|485.05|0
1643040960000|2022-01-24 16:16:00|486.35|484.35|484.4|482.4|486.35|484.35|483.71|481.71|0
1643040970000|2022-01-24 16:16:10|484.51|482.51|486.35|484.35|486.35|484.35|484.51|482.51|0
1643040980000|2022-01-24 16:16:20|486.58|484.58|484.97|482.97|487.05|485.05|484.4|482.4|0
1643040990000|2022-01-24 16:16:30|485.43|483.43|487.51|485.51|487.51|485.51|485.43|483.43|0
1643041000000|2022-01-24 16:16:40|486.58|484.58|485.89|483.89|486.58|484.58|485.89|483.89|0
1643041010000|2022-01-24 16:16:50|487.05|485.05|482.9|480.9|487.05|485.05|482.9|480.9|0
1643041020000|2022-01-24 16:17:00|482.21|480.21|481.75|479.75|482.67|480.67|481.75|479.75|0
1643041030000|2022-01-24 16:17:10|482.9|480.9|482.79|480.79|482.9|480.9|480.49|478.49|0
1643041040000|2022-01-24 16:17:20|482.44|480.44|485.43|483.43|485.43|483.43|482.44|480.44|0
1643041050000|2022-01-24 16:17:30|485.32|483.32|485.66|483.66|485.66|483.66|485.32|483.32|0
1643041060000|2022-01-24 16:17:40|487.28|485.28|486.81|484.81|487.28|485.28|486.12|484.12|0
1643041070000|2022-01-24 16:17:50|486.93|484.93|486.12|484.12|487.28|485.28|486.12|484.12|0
1643041080000|2022-01-24 16:18:00|485.43|483.43|484.28|482.28|486.12|484.12|484.28|482.28|0
1643041090000|2022-01-24 16:18:10|485.32|483.32|486.12|484.12|486.12|484.12|485.32|483.32|0
1643041100000|2022-01-24 16:18:20|486.35|484.35|488.43|486.43|488.43|486.43|486.24|484.24|0
1643041110000|2022-01-24 16:18:30|488.32|486.32|488.89|486.89|489.35|487.35|488.32|486.32|0
1643041120000|2022-01-24 16:18:40|490.17|488.17|490.05|488.05|490.17|488.17|489.82|487.82|0
1643041130000|2022-01-24 16:18:50|489.35|487.35|486.24|484.24|489.94|487.94|486.24|484.24|0
1643041140000|2022-01-24 16:19:00|485.89|483.89|486.93|484.93|487.28|485.28|485.89|483.89|0
1643041150000|2022-01-24 16:19:10|483.36|481.36|484.4|482.4|484.74|482.74|483.36|481.36|0
1643041160000|2022-01-24 16:19:20|482.9|480.9|485.2|483.2|485.2|483.2|482.9|480.9|0
1643041170000|2022-01-24 16:19:30|485.89|483.89|486.12|484.12|486.35|484.35|485.78|483.78|0
1643041180000|2022-01-24 16:19:40|486.58|484.58|484.51|482.51|486.58|484.58|484.28|482.28|0
1643041190000|2022-01-24 16:19:50|484.74|482.74|485.2|483.2|485.66|483.66|484.74|482.74|0
1643041200000|2022-01-24 16:20:00|484.97|482.97|484.51|482.51|484.97|482.97|484.51|482.51|0
1643041210000|2022-01-24 16:20:10|484.97|482.97|483.82|481.82|484.97|482.97|483.48|481.48|0
1643041220000|2022-01-24 16:20:20|484.28|482.28|483.36|481.36|484.28|482.28|483.36|481.36|0
1643041230000|2022-01-24 16:20:30|482.9|480.9|480.72|478.72|483.36|481.36|480.72|478.72|0
1643041240000|2022-01-24 16:20:40|480.83|478.83|478.3|476.3|480.83|478.83|478.3|476.3|0
1643041250000|2022-01-24 16:20:50|478.07|476.07|478.42|476.42|478.42|476.42|477.73|475.73|0
1643041260000|2022-01-24 16:21:00|480.49|478.49|481.06|479.06|481.06|479.06|480.03|478.03|0
1643041270000|2022-01-24 16:21:10|481.17|479.17|479.22|477.22|481.17|479.17|479.22|477.22|0
1643041280000|2022-01-24 16:21:20|478.53|476.53|480.14|478.14|480.14|478.14|478.53|476.53|0
1643041290000|2022-01-24 16:21:30|480.72|478.72|477.38|475.38|480.72|478.72|477.38|475.38|0
1643041300000|2022-01-24 16:21:40|477.27|475.27|477.15|475.15|477.27|475.27|476.69|474.69|0
1643041310000|2022-01-24 16:21:50|477.38|475.38|478.99|476.99|478.99|476.99|477.38|475.38|0
1643041320000|2022-01-24 16:22:00|479.34|477.34|478.53|476.53|480.03|478.03|478.53|476.53|0
1643041330000|2022-01-24 16:22:10|479.45|477.45|479.45|477.45|480.03|478.03|479.34|477.34|0
1643041340000|2022-01-24 16:22:20|477.96|475.96|476.46|474.46|477.96|475.96|476.46|474.46|0
1643041350000|2022-01-24 16:22:30|476.69|474.69|475.77|473.77|477.27|475.27|474.86|472.86|0
1643041360000|2022-01-24 16:22:40|475.32|473.32|475.32|473.32|475.55|473.55|474.86|472.86|0
1643041370000|2022-01-24 16:22:50|476.23|474.23|477.38|475.38|477.38|475.38|476.23|474.23|0
1643041380000|2022-01-24 16:23:00|477.61|475.61|481.28|479.28|481.28|479.28|477.61|475.61|0
1643041390000|2022-01-24 16:23:10|481.05|479.05|483.82|481.82|483.82|481.82|481.05|479.05|0
1643041400000|2022-01-24 16:23:20|484.51|482.51|485.89|483.89|485.89|483.89|484.51|482.51|0
1643041410000|2022-01-24 16:23:30|485.09|483.09|484.51|482.51|485.09|483.09|484.51|482.51|0
1643041420000|2022-01-24 16:23:40|484.63|482.63|483.82|481.82|484.97|482.97|483.82|481.82|0
1643041430000|2022-01-24 16:23:50|484.97|482.97|486.81|484.81|487.04|485.04|484.97|482.97|0
1643041440000|2022-01-24 16:24:00|485.43|483.43|486.58|484.58|486.58|484.58|485.43|483.43|0
1643041450000|2022-01-24 16:24:10|484.74|482.74|484.28|482.28|484.74|482.74|484.05|482.05|0
1643041460000|2022-01-24 16:24:20|484.74|482.74|482.43|480.43|484.74|482.74|481.05|479.05|0
1643041470000|2022-01-24 16:24:30|482.89|480.89|482.32|480.32|483.01|481.01|482.32|480.32|0
1643041480000|2022-01-24 16:24:40|482.66|480.66|483.12|481.12|483.12|481.12|481.74|479.74|0
1643041490000|2022-01-24 16:24:50|483.36|481.36|485.43|483.43|485.66|483.66|483.36|481.36|0
1643041500000|2022-01-24 16:25:00|484.05|482.05|485.43|483.43|485.89|483.89|484.05|482.05|0
1643041510000|2022-01-24 16:25:10|485.89|483.89|487.27|485.27|487.27|485.27|485.89|483.89|0
1643041520000|2022-01-24 16:25:20|486.81|484.81|488.66|486.66|488.89|486.89|486.81|484.81|0
1643041530000|2022-01-24 16:25:30|489.24|487.24|488.43|486.43|489.24|487.24|488.43|486.43|0
1643041540000|2022-01-24 16:25:40|488.2|486.2|486.81|484.81|488.89|486.89|486.81|484.81|0
1643041550000|2022-01-24 16:25:50|488.09|486.09|486.81|484.81|488.09|486.09|486.12|484.12|0
1643041560000|2022-01-24 16:26:00|488.43|486.43|486.12|484.12|488.43|486.43|486.12|484.12|0
1643041570000|2022-01-24 16:26:10|486.58|484.58|487.5|485.5|487.5|485.5|486.58|484.58|0
1643041580000|2022-01-24 16:26:20|484.97|482.97|486.93|484.93|486.93|484.93|484.97|482.97|0
1643041590000|2022-01-24 16:26:30|486.58|484.58|486.81|484.81|487.04|485.04|486.58|484.58|0
1643041600000|2022-01-24 16:26:40|486.58|484.58|486.12|484.12|486.81|484.81|486.12|484.12|0
1643041610000|2022-01-24 16:26:50|484.74|482.74|485.43|483.43|485.43|483.43|484.63|482.63|0
1643041620000|2022-01-24 16:27:00|486.58|484.58|486.35|484.35|486.81|484.81|486.35|484.35|0
1643041630000|2022-01-24 16:27:10|486.58|484.58|484.97|482.97|486.58|484.58|484.28|482.28|0
1643041640000|2022-01-24 16:27:20|485.2|483.2|484.51|482.51|485.89|483.89|484.51|482.51|0
1643041650000|2022-01-24 16:27:30|485.55|483.55|487.27|485.27|487.27|485.27|485.43|483.43|0
1643041660000|2022-01-24 16:27:40|486.58|484.58|485.43|483.43|486.58|484.58|485.2|483.2|0
1643041670000|2022-01-24 16:27:50|485.89|483.89|485.89|483.89|485.89|483.89|485.43|483.43|0
1643041680000|2022-01-24 16:28:00|486.12|484.12|485.2|483.2|486.12|484.12|484.97|482.97|0
1643041690000|2022-01-24 16:28:10|482.43|480.43|481.28|479.28|482.66|480.66|481.05|479.05|0
1643041700000|2022-01-24 16:28:20|481.86|479.86|482.66|480.66|483.35|481.35|481.74|479.74|0
1643041710000|2022-01-24 16:28:30|482.89|480.89|480.59|478.59|482.89|480.89|480.59|478.59|0
1643041720000|2022-01-24 16:28:40|481.51|479.51|482.2|480.2|482.43|480.43|481.51|479.51|0
1643041730000|2022-01-24 16:28:50|482.43|480.43|481.05|479.05|482.43|480.43|479.56|477.56|0
1643041740000|2022-01-24 16:29:00|480.36|478.36|480.36|478.36|480.36|478.36|480.36|478.36|0
1643041750000|2022-01-24 16:29:10|482.2|480.2|483.93|481.93|483.93|481.93|481.74|479.74|0
1643041760000|2022-01-24 16:29:20|482.89|480.89|485.2|483.2|485.2|483.2|482.2|480.2|0
1643041770000|2022-01-24 16:29:30|484.74|482.74|484.27|482.27|484.74|482.74|484.04|482.04|0
1643041780000|2022-01-24 16:29:40|482.66|480.66|481.97|479.97|482.66|480.66|481.51|479.51|0
1643041790000|2022-01-24 16:29:50|481.51|479.51|479.44|477.44|481.63|479.63|479.44|477.44|0
1643041800000|2022-01-24 16:30:00|479.21|477.21|480.82|478.82|480.82|478.82|479.21|477.21|0
1643041810000|2022-01-24 16:30:10|479.44|477.44|478.53|476.53|479.44|477.44|478.53|476.53|0
1643041820000|2022-01-24 16:30:20|478.07|476.07|477.04|475.04|478.3|476.3|477.04|475.04|0
1643041830000|2022-01-24 16:30:30|478.19|476.19|481.74|479.74|481.74|479.74|478.19|476.19|0
1643041840000|2022-01-24 16:30:40|481.97|479.97|485.89|483.89|485.89|483.89|481.97|479.97|0
1643041850000|2022-01-24 16:30:50|484.51|482.51|484.28|482.28|484.74|482.74|484.28|482.28|0
1643041860000|2022-01-24 16:31:00|484.4|482.4|486.13|484.13|486.13|484.13|484.4|482.4|0
1643041870000|2022-01-24 16:31:10|484.51|482.51|486.25|484.25|486.25|484.25|484.51|482.51|0
1643041880000|2022-01-24 16:31:20|486.82|484.82|486.59|484.59|487.05|485.05|485.9|483.9|0
1643041890000|2022-01-24 16:31:30|485.9|483.9|483.82|481.82|485.9|483.9|483.82|481.82|0
1643041900000|2022-01-24 16:31:40|484.97|482.97|484.86|482.86|485.2|483.2|483.82|481.82|0
1643041910000|2022-01-24 16:31:50|484.17|482.17|482.44|480.44|484.97|482.97|481.99|479.99|0
1643041920000|2022-01-24 16:32:00|484.28|482.28|484.97|482.97|484.97|482.97|483.36|481.36|0
1643041930000|2022-01-24 16:32:10|485.2|483.2|483.13|481.13|485.2|483.2|483.13|481.13|0
1643041940000|2022-01-24 16:32:20|484.74|482.74|484.97|482.97|485.2|483.2|484.74|482.74|0
1643041950000|2022-01-24 16:32:30|482.79|480.79|481.99|479.99|482.79|480.79|481.99|479.99|0
1643041960000|2022-01-24 16:32:40|480.96|478.96|479.46|477.46|481.07|479.07|479.23|477.23|0
1643041970000|2022-01-24 16:32:50|479.92|477.92|480.5|478.5|480.5|478.5|479.35|477.35|0
1643041980000|2022-01-24 16:33:00|480.84|478.84|481.3|479.3|481.76|479.76|480.84|478.84|0
1643041990000|2022-01-24 16:33:10|481.65|479.65|481.3|479.3|481.65|479.65|479.46|477.46|0
1643042000000|2022-01-24 16:33:20|481.76|479.76|480.73|478.73|481.76|479.76|480.61|478.61|0
1643042010000|2022-01-24 16:33:30|480.84|478.84|481.42|479.42|481.42|479.42|480.61|478.61|0
1643042020000|2022-01-24 16:33:40|481.98|479.98|483.59|481.59|483.59|481.59|481.98|479.98|0
1643042030000|2022-01-24 16:33:50|482.21|480.21|483.36|481.36|483.36|481.36|482.21|480.21|0
1643042040000|2022-01-24 16:34:00|483.13|481.13|479.92|477.92|483.13|481.13|479.92|477.92|0
1643042050000|2022-01-24 16:34:10|481.07|479.07|482.1|480.1|482.1|480.1|479.69|477.69|0
1643042060000|2022-01-24 16:34:20|481.98|479.98|482.21|480.21|482.21|480.21|481.75|479.75|0
1643042070000|2022-01-24 16:34:30|482.1|480.1|482.9|480.9|482.9|480.9|482.1|480.1|0
1643042080000|2022-01-24 16:34:40|483.48|481.48|482.44|480.44|483.48|481.48|482.44|480.44|0
1643042090000|2022-01-24 16:34:50|483.13|481.13|484.28|482.28|484.28|482.28|483.13|481.13|0
1643042100000|2022-01-24 16:35:00|484.74|482.74|482.21|480.21|484.74|482.74|482.21|480.21|0
1643042110000|2022-01-24 16:35:10|483.13|481.13|484.51|482.51|484.51|482.51|482.9|480.9|0
1643042120000|2022-01-24 16:35:20|484.28|482.28|482.9|480.9|484.28|482.28|482.44|480.44|0
1643042130000|2022-01-24 16:35:30|483.59|481.59|484.05|482.05|484.05|482.05|482.44|480.44|0
1643042140000|2022-01-24 16:35:40|483.82|481.82|483.13|481.13|483.82|481.82|482.1|480.1|0
1643042150000|2022-01-24 16:35:50|481.98|479.98|483.59|481.59|483.59|481.59|481.98|479.98|0
1643042160000|2022-01-24 16:36:00|483.94|481.94|484.51|482.51|484.51|482.51|483.36|481.36|0
1643042170000|2022-01-24 16:36:10|484.97|482.97|485.89|483.89|485.89|483.89|484.74|482.74|0
1643042180000|2022-01-24 16:36:20|486.82|484.82|486.12|484.12|486.82|484.82|485.43|483.43|0
1643042190000|2022-01-24 16:36:30|485.66|483.66|485.2|483.2|485.66|483.66|484.97|482.97|0
1643042200000|2022-01-24 16:36:40|486.35|484.35|486.12|484.12|486.58|484.58|486.12|484.12|0
1643042210000|2022-01-24 16:36:50|484.74|482.74|486.12|484.12|486.12|484.12|484.74|482.74|0
1643042220000|2022-01-24 16:37:00|484.97|482.97|484.28|482.28|484.97|482.97|482.44|480.44|0
1643042230000|2022-01-24 16:37:10|484.05|482.05|487.28|485.28|487.28|485.28|484.05|482.05|0
1643042240000|2022-01-24 16:37:20|487.51|485.51|487.97|485.97|487.97|485.97|487.51|485.51|0
1643042250000|2022-01-24 16:37:30|489.35|487.35|491.89|489.89|492.01|490.01|489.35|487.35|0
1643042260000|2022-01-24 16:37:40|493.05|491.05|493.74|491.74|493.74|491.74|493.05|491.05|0
1643042270000|2022-01-24 16:37:50|493.97|491.97|498.37|496.37|498.6|496.6|493.97|491.97|0
1643042280000|2022-01-24 16:38:00|496.28|494.28|495.13|493.13|496.75|494.75|495.13|493.13|0
1643042290000|2022-01-24 16:38:10|495.36|493.36|496.01|494.01|496.01|494.01|494.9|492.9|0
1643042300000|2022-01-24 16:38:20|497.04|495.04|496.35|494.35|497.04|495.04|495.89|493.89|0
1643042310000|2022-01-24 16:38:30|496.37|494.37|497.43|495.43|497.43|495.43|495.81|493.81|0
1643042320000|2022-01-24 16:38:40|497.2|495.2|497.43|495.43|497.43|495.43|497.2|495.2|0
1643042330000|2022-01-24 16:38:50|499.02|497.02|499.25|497.25|499.25|497.25|498.57|496.57|0
1643042340000|2022-01-24 16:39:00|498.02|496.02|497.57|495.57|498.02|496.02|497.57|495.57|0
1643042350000|2022-01-24 16:39:10|497.34|495.34|497.34|495.34|497.34|495.34|496.88|494.88|0
1643042360000|2022-01-24 16:39:20|497.11|495.11|498.25|496.25|498.25|496.25|496.42|494.42|0
1643042370000|2022-01-24 16:39:30|497.5|495.5|497.39|495.39|497.5|495.5|496.81|494.81|0
1643042380000|2022-01-24 16:39:40|497.04|495.04|496.13|494.13|497.04|495.04|496.13|494.13|0
1643042390000|2022-01-24 16:39:50|494.75|492.75|496.13|494.13|496.81|494.81|494.29|492.29|0
1643042400000|2022-01-24 16:40:00|495.44|493.44|496.58|494.58|496.58|494.58|495.44|493.44|0
1643042410000|2022-01-24 16:40:10|497.5|495.5|497.62|495.62|497.73|495.73|497.5|495.5|0
1643042420000|2022-01-24 16:40:20|496.81|494.81|497.39|495.39|497.39|495.39|496.58|494.58|0
1643042430000|2022-01-24 16:40:30|495.21|493.21|496.81|494.81|497.04|495.04|495.21|493.21|0
1643042440000|2022-01-24 16:40:40|497.04|495.04|497.27|495.27|497.27|495.27|496.81|494.81|0
1643042450000|2022-01-24 16:40:50|497.73|495.73|499.11|497.11|499.11|497.11|497.73|495.73|0
1643042460000|2022-01-24 16:41:00|499.34|497.34|499.34|497.34|499.57|497.57|498.65|496.65|0
1643042470000|2022-01-24 16:41:10|499.23|497.23|500.72|498.72|500.72|498.72|499.23|497.23|0
1643042480000|2022-01-24 16:41:20|500.95|498.95|507.75|505.75|508.44|506.44|500.95|498.95|0
1643042490000|2022-01-24 16:41:30|501.41|499.41|501.64|499.64|503.02|501.02|501.41|499.41|0
1643042500000|2022-01-24 16:41:40|502.68|500.68|503.48|501.48|503.48|501.48|502.68|500.68|0
1643042510000|2022-01-24 16:41:50|504.63|502.63|504.52|502.52|504.63|502.63|504.4|502.4|0
1643042520000|2022-01-24 16:42:00|502.79|500.79|502.56|500.56|503.94|501.94|502.33|500.33|0
1643042530000|2022-01-24 16:42:10|502.45|500.45|503.71|501.71|503.71|501.71|502.45|500.45|0
1643042540000|2022-01-24 16:42:20|504.29|502.29|505.21|503.21|505.21|503.21|504.29|502.29|0
1643042550000|2022-01-24 16:42:30|504.63|502.63|506.7|504.7|506.7|504.7|504.63|502.63|0
1643042560000|2022-01-24 16:42:40|507.4|505.4|509.71|507.71|509.71|507.71|507.4|505.4|0
1643042570000|2022-01-24 16:42:50|509.94|507.94|509.71|507.71|509.94|507.94|508.78|506.78|0
1643042580000|2022-01-24 16:43:00|509.01|507.01|506.13|504.13|509.01|507.01|506.13|504.13|0
1643042590000|2022-01-24 16:43:10|508.72|505.92|508.03|505.23|508.72|505.92|508.03|505.23|0
1643042600000|2022-01-24 16:43:20|508.95|506.15|507.1|504.3|508.95|506.15|507.1|504.3|0
1643042610000|2022-01-24 16:43:30|507.8|505|507.8|505|508.03|505.23|507.8|505|0
1643042620000|2022-01-24 16:43:40|507.34|504.54|506.41|503.61|509.64|506.84|506.41|503.61|0
1643042630000|2022-01-24 16:43:50|506.18|503.38|507.33|504.53|507.8|505|506.18|503.38|0
1643042640000|2022-01-24 16:44:00|507.1|504.3|507.33|504.53|507.45|504.65|506.87|504.07|0
1643042650000|2022-01-24 16:44:10|506.87|504.07|507.33|504.53|507.33|504.53|506.87|504.07|0
1643042660000|2022-01-24 16:44:20|506.99|504.19|507.1|504.3|507.57|504.77|506.99|504.19|0
1643042670000|2022-01-24 16:44:30|506.87|504.07|506.41|503.61|506.87|504.07|505.95|503.15|0
1643042680000|2022-01-24 16:44:40|506.18|503.38|508.15|505.35|508.15|505.35|505.49|502.69|0
1643042690000|2022-01-24 16:44:50|508.84|506.04|506.99|504.19|508.84|506.04|506.99|504.19|0
1643042700000|2022-01-24 16:45:00|506.18|503.38|506.18|503.38|506.87|504.07|506.18|503.38|0
1643042710000|2022-01-24 16:45:10|506.64|503.84|503.19|500.39|506.64|503.84|503.19|500.39|0
1643042720000|2022-01-24 16:45:20|503.88|501.08|504.57|501.77|504.57|501.77|503.88|501.08|0
1643042730000|2022-01-24 16:45:30|505.03|502.23|504.64|501.84|505.26|502.46|504.64|501.84|0
1643042740000|2022-01-24 16:45:40|505.1|502.3|506.76|503.96|506.76|503.96|505.1|502.3|0
1643042750000|2022-01-24 16:45:50|504.7|501.9|504.7|501.9|504.7|501.9|504.7|501.9|0
1643042760000|2022-01-24 16:46:00|506.53|503.73|509.63|506.83|509.63|506.83|506.53|503.73|0
1643042770000|2022-01-24 16:46:10|509.28|506.48|509.74|506.94|510.43|507.63|509.28|506.48|0
1643042780000|2022-01-24 16:46:20|510.2|507.4|509.74|506.94|510.2|507.4|509.74|506.94|0
1643042790000|2022-01-24 16:46:30|509.97|507.17|511.81|509.01|511.81|509.01|509.97|507.17|0
1643042800000|2022-01-24 16:46:40|513.65|510.85|514.11|511.31|514.8|512|513.65|510.85|0
1643042810000|2022-01-24 16:46:50|513.42|510.62|513.88|511.08|513.88|511.08|513.19|510.39|0
1643042820000|2022-01-24 16:47:00|513.19|510.39|512.5|509.7|513.19|510.39|512.5|509.7|0
1643042830000|2022-01-24 16:47:10|512.04|509.24|512.39|509.59|512.73|509.93|512.04|509.24|0
1643042840000|2022-01-24 16:47:20|512.5|509.7|514.34|511.54|514.34|511.54|512.5|509.7|0
1643042850000|2022-01-24 16:47:30|513.65|510.85|511.12|508.32|513.65|510.85|511.12|508.32|0
1643042860000|2022-01-24 16:47:40|511.24|508.44|512.85|510.05|512.96|510.16|511.24|508.44|0
1643042870000|2022-01-24 16:47:50|513.65|510.85|515.72|512.92|515.72|512.92|513.65|510.85|0
1643042880000|2022-01-24 16:48:00|515.49|512.69|515.72|512.92|515.72|512.92|515.49|512.69|0
1643042890000|2022-01-24 16:48:10|516.88|514.08|517.11|514.31|517.11|514.31|516.88|514.08|0
1643042900000|2022-01-24 16:48:20|517.34|514.54|518.72|515.92|518.72|515.92|517.11|514.31|0
1643042910000|2022-01-24 16:48:30|519.41|516.61|518.26|515.46|519.41|516.61|518.26|515.46|0
1643042920000|2022-01-24 16:48:40|517.69|514.89|518.03|515.23|518.03|515.23|517.69|514.89|0
1643042930000|2022-01-24 16:48:50|517.8|515|518.03|515.23|518.03|515.23|517.23|514.43|0
1643042940000|2022-01-24 16:49:00|518.26|515.46|519.88|517.08|520.57|517.77|518.26|515.46|0
1643042950000|2022-01-24 16:49:10|520.8|518|520.8|518|520.8|518|520.34|517.54|0
1643042960000|2022-01-24 16:49:20|521.03|518.23|521.03|518.23|521.03|518.23|520.8|518|0
1643042970000|2022-01-24 16:49:30|521.26|518.46|525.66|522.86|525.66|522.86|521.26|518.46|0
1643042980000|2022-01-24 16:49:40|523.81|521.01|524.62|521.82|524.62|521.82|523.81|521.01|0
1643042990000|2022-01-24 16:49:50|523.81|521.01|525.66|522.86|525.66|522.86|523.81|521.01|0
1643043000000|2022-01-24 16:50:00|526.82|524.02|522.88|520.08|526.82|524.02|522.88|520.08|0
1643043010000|2022-01-24 16:50:10|522.42|519.62|523.11|520.31|523.11|520.31|522.42|519.62|0
1643043020000|2022-01-24 16:50:20|523.34|520.54|523.34|520.54|523.46|520.66|522.65|519.85|0
1643043030000|2022-01-24 16:50:30|523.57|520.77|521.49|518.69|523.57|520.77|521.26|518.46|0
1643043040000|2022-01-24 16:50:40|522.42|519.62|522.65|519.85|522.65|519.85|522.42|519.62|0
1643043050000|2022-01-24 16:50:50|521.26|518.46|520.11|517.31|521.26|518.46|520.11|517.31|0
1643043060000|2022-01-24 16:51:00|520.57|517.77|518.95|516.15|520.57|517.77|518.95|516.15|0
1643043070000|2022-01-24 16:51:10|520.57|517.77|519.41|516.61|520.57|517.77|519.41|516.61|0
1643043080000|2022-01-24 16:51:20|520.11|517.31|520.34|517.54|520.34|517.54|518.72|515.92|0
1643043090000|2022-01-24 16:51:30|520|517.2|519.41|516.61|520|517.2|519.18|516.38|0
1643043100000|2022-01-24 16:51:40|520.23|517.43|521.49|518.69|521.49|518.69|520.23|517.43|0
1643043110000|2022-01-24 16:51:50|521.38|518.58|520.11|517.31|522.88|520.08|520.11|517.31|0
1643043120000|2022-01-24 16:52:00|520.8|518|522.65|519.85|522.65|519.85|520.8|518|0
1643043130000|2022-01-24 16:52:10|522.19|519.39|521.03|518.23|522.19|519.39|519.41|516.61|0
1643043140000|2022-01-24 16:52:20|520.57|517.77|518.49|515.69|520.57|517.77|518.49|515.69|0
1643043150000|2022-01-24 16:52:30|519.41|516.61|518.72|515.92|519.87|517.07|518.72|515.92|0
1643043160000|2022-01-24 16:52:40|518.49|515.69|518.49|515.69|519.18|516.38|518.49|515.69|0
1643043170000|2022-01-24 16:52:50|517.11|514.31|515.95|513.15|517.11|514.31|515.95|513.15|0
1643043180000|2022-01-24 16:53:00|516.88|514.08|514.57|511.77|516.88|514.08|514.57|511.77|0
1643043190000|2022-01-24 16:53:10|514.8|512|513.88|511.08|515.49|512.69|513.88|511.08|0
1643043200000|2022-01-24 16:53:20|513.42|510.62|511.58|508.78|513.42|510.62|511.58|508.78|0
1643043210000|2022-01-24 16:53:30|512.5|509.7|511.81|509.01|512.5|509.7|511.81|509.01|0
1643043220000|2022-01-24 16:53:40|512.04|509.24|509.74|506.94|512.04|509.24|509.74|506.94|0
1643043230000|2022-01-24 16:53:50|508.82|506.02|509.51|506.71|509.74|506.94|508.82|506.02|0
1643043240000|2022-01-24 16:54:00|509.97|507.17|510.66|507.86|510.66|507.86|508.71|505.91|0
1643043250000|2022-01-24 16:54:10|511.58|508.78|510.43|507.63|511.58|508.78|510.43|507.63|0
1643043260000|2022-01-24 16:54:20|508.13|505.33|506.76|503.96|508.59|505.79|506.76|503.96|0
1643043270000|2022-01-24 16:54:30|506.3|503.5|506.3|503.5|506.53|503.73|506.3|503.5|0
1643043280000|2022-01-24 16:54:40|506.99|504.19|506.99|504.19|506.99|504.19|506.07|503.27|0
1643043290000|2022-01-24 16:54:50|506.76|503.96|506.53|503.73|506.76|503.96|506.53|503.73|0
1643043300000|2022-01-24 16:55:00|506.3|503.5|505.61|502.81|506.3|503.5|504.81|502.01|0
1643043310000|2022-01-24 16:55:10|506.07|503.27|506.19|503.39|506.53|503.73|506.07|503.27|0
1643043320000|2022-01-24 16:55:20|506.3|503.5|504.46|501.66|506.3|503.5|504.46|501.66|0
1643043330000|2022-01-24 16:55:30|503.21|500.41|501.49|498.69|503.21|500.41|501.49|498.69|0
1643043340000|2022-01-24 16:55:40|502.63|499.83|502.4|499.6|503.09|500.29|502.4|499.6|0
1643043350000|2022-01-24 16:55:50|502.63|499.83|502.4|499.6|502.75|499.95|502.4|499.6|0
1643043360000|2022-01-24 16:56:00|503.21|500.41|502.63|499.83|503.21|500.41|502.63|499.83|0
1643043370000|2022-01-24 16:56:10|502.75|499.95|504.24|501.44|504.24|501.44|502.75|499.95|0
1643043380000|2022-01-24 16:56:20|504.46|501.66|506.07|503.27|506.07|503.27|504.46|501.66|0
1643043390000|2022-01-24 16:56:30|506.19|503.39|505.15|502.35|506.76|503.96|505.15|502.35|0
1643043400000|2022-01-24 16:56:40|503.32|500.52|505.04|502.24|505.04|502.24|503.32|500.52|0
1643043410000|2022-01-24 16:56:50|505.27|502.47|506.07|503.27|506.07|503.27|505.27|502.47|0
1643043420000|2022-01-24 16:57:00|506.3|503.5|507.21|504.41|507.21|504.41|506.07|503.27|0
1643043430000|2022-01-24 16:57:10|506.53|503.73|506.53|503.73|507.21|504.41|506.53|503.73|0
1643043440000|2022-01-24 16:57:20|506.3|503.5|507.44|504.64|507.44|504.64|506.3|503.5|0
1643043450000|2022-01-24 16:57:30|507.21|504.41|507.9|505.1|507.9|505.1|507.21|504.41|0
1643043460000|2022-01-24 16:57:40|508.02|505.22|508.82|506.02|509.28|506.48|508.02|505.22|0
1643043470000|2022-01-24 16:57:50|506.99|504.19|503.61|501.61|506.99|504.19|503.61|501.61|0
1643043480000|2022-01-24 16:58:00|502.92|500.92|501.89|499.89|502.92|500.92|501.09|499.09|0
1643043490000|2022-01-24 16:58:10|502.23|500.23|504.75|502.75|504.75|502.75|502.23|500.23|0
1643043500000|2022-01-24 16:58:20|505.21|503.21|506.13|504.13|506.13|504.13|505.21|503.21|0
1643043510000|2022-01-24 16:58:30|506.36|504.36|506.81|504.81|507.27|505.27|505.9|503.9|0
1643043520000|2022-01-24 16:58:40|506.58|504.58|508.42|506.42|508.42|506.42|506.58|504.58|0
1643043530000|2022-01-24 16:58:50|508.31|506.31|507.27|505.27|508.31|506.31|507.27|505.27|0
1643043540000|2022-01-24 16:59:00|507.73|505.73|505.67|503.67|507.73|505.73|505.44|503.44|0
1643043550000|2022-01-24 16:59:10|506.36|504.36|503.83|501.83|506.36|504.36|503.83|501.83|0
1643043560000|2022-01-24 16:59:20|504.18|502.18|503.38|501.38|504.52|502.52|503.38|501.38|0
1643043570000|2022-01-24 16:59:30|502.92|500.92|501.09|499.09|503.15|501.15|501.09|499.09|0
1643043580000|2022-01-24 16:59:40|501.77|499.77|503.38|501.38|503.61|501.61|501.77|499.77|0
1643043590000|2022-01-24 16:59:50|500.86|498.86|500.63|498.63|500.86|498.86|500.63|498.63|0
1643043600000|2022-01-24 17:00:00|500.75|498.75|502.23|500.23|502.58|500.58|500.75|498.75|0
1643043610000|2022-01-24 17:00:10|503.5|501.5|502.46|500.46|503.5|501.5|502.46|500.46|0
1643043620000|2022-01-24 17:00:20|502.92|500.92|505.79|503.79|505.79|503.79|502.92|500.92|0
1643043630000|2022-01-24 17:00:30|506.02|504.02|505.21|503.21|506.02|504.02|505.21|503.21|0
1643043640000|2022-01-24 17:00:40|503.38|501.38|502.23|500.23|504.52|502.52|502.23|500.23|0
1643043650000|2022-01-24 17:00:50|502.46|500.46|505.44|503.44|505.44|503.44|502.46|500.46|0
1643043660000|2022-01-24 17:01:00|504.98|502.98|504.29|502.29|504.98|502.98|504.29|502.29|0
1643043670000|2022-01-24 17:01:10|503.83|501.83|504.75|502.75|506.13|504.13|503.83|501.83|0
1643043680000|2022-01-24 17:01:20|504.29|502.29|501.32|499.32|504.29|502.29|500.86|498.86|0
1643043690000|2022-01-24 17:01:30|501.49|499.49|502.18|500.18|502.18|500.18|501.26|499.26|0
1643043700000|2022-01-24 17:01:40|503.09|501.09|504.01|502.01|504.01|502.01|503.09|501.09|0
1643043710000|2022-01-24 17:01:50|505.16|503.16|505.51|503.51|505.51|503.51|504.93|502.93|0
1643043720000|2022-01-24 17:02:00|506.32|504.32|505.74|503.74|506.43|504.43|505.74|503.74|0
1643043730000|2022-01-24 17:02:10|505.39|503.39|504.47|502.47|506.43|504.43|504.47|502.47|0
1643043740000|2022-01-24 17:02:20|504.24|502.24|505.39|503.39|505.39|503.39|504.24|502.24|0
1643043750000|2022-01-24 17:02:30|504.93|502.93|504.01|502.01|504.93|502.93|504.01|502.01|0
1643043760000|2022-01-24 17:02:40|505.39|503.39|504.7|502.7|505.62|503.62|504.7|502.7|0
1643043770000|2022-01-24 17:02:50|505.39|503.39|505.39|503.39|506.55|504.55|505.39|503.39|0
1643043780000|2022-01-24 17:03:00|504.24|502.24|507.24|505.24|507.47|505.47|504.24|502.24|0
1643043790000|2022-01-24 17:03:10|507.13|505.13|507.7|505.7|508.62|506.62|507.13|505.13|0
1643043800000|2022-01-24 17:03:20|507.93|505.93|508.39|506.39|509.08|507.08|507.93|505.93|0
1643043810000|2022-01-24 17:03:30|508.16|506.16|508.62|506.62|508.62|506.62|508.16|506.16|0
1643043820000|2022-01-24 17:03:40|509.54|507.54|509.77|507.77|510|508|509.54|507.54|0
1643043830000|2022-01-24 17:03:50|510|508|509.2|507.2|510|508|508.39|506.39|0
1643043840000|2022-01-24 17:04:00|508.97|506.97|510.23|508.23|510.23|508.23|508.97|506.97|0
1643043850000|2022-01-24 17:04:10|511.16|509.16|511.85|509.85|511.85|509.85|510.92|508.92|0
1643043860000|2022-01-24 17:04:20|512.2|510.2|512.54|510.54|513|511|512.2|510.2|0
1643043870000|2022-01-24 17:04:30|512.77|510.77|513.47|511.47|513.47|511.47|512.77|510.77|0
1643043880000|2022-01-24 17:04:40|511.97|509.97|512.54|510.54|512.54|510.54|511.39|509.39|0
1643043890000|2022-01-24 17:04:50|513.93|511.93|513|511|513.93|511.93|512.54|510.54|0
1643043900000|2022-01-24 17:05:00|511.97|509.97|512.31|510.31|512.31|510.31|511.97|509.97|0
1643043910000|2022-01-24 17:05:10|513.23|511.23|514.05|512.05|514.05|512.05|513.23|511.23|0
1643043920000|2022-01-24 17:05:20|514.16|512.16|515.9|513.9|515.9|513.9|514.16|512.16|0
1643043930000|2022-01-24 17:05:30|515.55|513.55|515.31|513.31|515.55|513.55|514.62|512.62|0
1643043940000|2022-01-24 17:05:40|515.08|513.08|514.39|512.39|516.01|514.01|514.39|512.39|0
1643043950000|2022-01-24 17:05:50|512.08|510.08|512.08|510.08|512.08|510.08|510.92|508.92|0
1643043960000|2022-01-24 17:06:00|512.66|510.66|514.16|512.16|514.16|512.16|512.08|510.08|0
1643043970000|2022-01-24 17:06:10|515.08|513.08|514.05|512.05|515.08|513.08|513|511|0
1643043980000|2022-01-24 17:06:20|513.12|511.12|513|511|513.12|511.12|513|511|0
1643043990000|2022-01-24 17:06:30|511.85|509.85|510.92|508.92|511.85|509.85|510.92|508.92|0
1643044000000|2022-01-24 17:06:40|510|508|508.85|506.85|510|508|508.39|506.39|0
1643044010000|2022-01-24 17:06:50|509.21|507.21|511.17|509.17|511.17|509.17|508.75|506.75|0
1643044020000|2022-01-24 17:07:00|510.93|508.93|510.24|508.24|511.63|509.63|510.24|508.24|0
1643044030000|2022-01-24 17:07:10|509.78|507.78|511.63|509.63|511.63|509.63|509.78|507.78|0
1643044040000|2022-01-24 17:07:20|512.09|510.09|511.63|509.63|512.09|510.09|511.17|509.17|0
1643044050000|2022-01-24 17:07:30|511.16|509.16|510.93|508.93|511.16|509.16|510.01|508.01|0
1643044060000|2022-01-24 17:07:40|511.63|509.63|511.63|509.63|511.75|509.75|511.4|509.4|0
1643044070000|2022-01-24 17:07:50|511.4|509.4|510.47|508.47|511.4|509.4|510.47|508.47|0
1643044080000|2022-01-24 17:08:00|511.16|509.16|512.32|510.32|512.32|510.32|511.16|509.16|0
1643044090000|2022-01-24 17:08:10|512.78|510.78|513.59|511.59|514.39|512.39|512.78|510.78|0
1643044100000|2022-01-24 17:08:20|514.39|512.39|513.93|511.93|514.62|512.62|513.93|511.93|0
1643044110000|2022-01-24 17:08:30|514.51|512.51|515.77|513.77|515.77|513.77|514.51|512.51|0
1643044120000|2022-01-24 17:08:40|517.85|515.85|519.36|517.36|519.36|517.36|517.85|515.85|0
1643044130000|2022-01-24 17:08:50|519.7|517.7|519.01|517.01|519.7|517.7|519.01|517.01|0
1643044140000|2022-01-24 17:09:00|520.28|518.28|519.24|517.24|520.28|518.28|518.78|516.78|0
1643044150000|2022-01-24 17:09:10|520.4|518.4|523.87|521.87|523.87|521.87|520.4|518.4|0
1643044160000|2022-01-24 17:09:20|524.1|522.1|524.33|522.33|524.33|522.33|523.64|521.64|0
1643044170000|2022-01-24 17:09:30|522.94|520.94|523.64|521.64|523.64|521.64|522.94|520.94|0
1643044180000|2022-01-24 17:09:40|522.48|520.48|522.71|520.71|522.71|520.71|522.25|520.25|0
1643044190000|2022-01-24 17:09:50|522.94|520.94|522.79|520.79|522.94|520.94|522.32|520.32|0
1643044200000|2022-01-24 17:10:00|521.63|519.63|521.63|519.63|522.32|520.32|521.63|519.63|0
1643044210000|2022-01-24 17:10:10|520.28|518.28|518.91|516.91|520.28|518.28|518.91|516.91|0
1643044220000|2022-01-24 17:10:20|518.68|516.68|520.71|518.71|520.71|518.71|518.68|516.68|0
1643044230000|2022-01-24 17:10:30|518.18|516.18|517.95|515.95|519.33|517.33|517.95|515.95|0
1643044240000|2022-01-24 17:10:40|519.33|517.33|521.4|519.4|521.4|519.4|519.33|517.33|0
1643044250000|2022-01-24 17:10:50|521.63|519.63|521.86|519.86|521.86|519.86|521.63|519.63|0
1643044260000|2022-01-24 17:11:00|521.63|519.63|519.79|517.79|521.86|519.86|519.79|517.79|0
1643044270000|2022-01-24 17:11:10|520.48|518.48|520.71|518.71|521.17|519.17|520.48|518.48|0
1643044280000|2022-01-24 17:11:20|521.63|519.63|523.03|521.03|523.03|521.03|520.94|518.94|0
1643044290000|2022-01-24 17:11:30|524.4|522.4|523.28|521.28|524.4|522.4|523.28|521.28|0
1643044300000|2022-01-24 17:11:40|523.97|521.97|524.66|522.66|524.66|522.66|523.97|521.97|0
1643044310000|2022-01-24 17:11:50|523.74|521.74|522.82|520.82|523.74|521.74|522.13|520.13|0
1643044320000|2022-01-24 17:12:00|522.13|520.13|522.36|520.36|523.05|521.05|522.13|520.13|0
1643044330000|2022-01-24 17:12:10|522.25|520.25|523.28|521.28|523.28|521.28|522.25|520.25|0
1643044340000|2022-01-24 17:12:20|525.47|523.47|527.66|525.66|527.66|525.66|525.35|523.35|0
1643044350000|2022-01-24 17:12:30|527.43|525.43|531.58|529.58|531.93|529.93|527.43|525.43|0
1643044360000|2022-01-24 17:12:40|529.74|527.74|531.12|529.12|531.12|529.12|529.74|527.74|0
1643044370000|2022-01-24 17:12:50|531.81|529.81|531.12|529.12|531.93|529.93|531.12|529.12|0
1643044380000|2022-01-24 17:13:00|532.04|530.04|530.55|528.55|532.04|530.04|530.55|528.55|0
1643044390000|2022-01-24 17:13:10|531.47|529.47|531.35|529.35|532.97|530.97|531.35|529.35|0
1643044400000|2022-01-24 17:13:20|531.12|529.12|533.55|531.55|533.55|531.55|531.12|529.12|0
1643044410000|2022-01-24 17:13:30|534.24|532.24|534.81|532.81|534.93|532.93|534.24|532.24|0
1643044420000|2022-01-24 17:13:40|534.58|532.58|535.63|533.63|536.55|534.55|534.58|532.58|0
1643044430000|2022-01-24 17:13:50|535.51|533.51|535.27|533.27|535.51|533.51|534.93|532.93|0
1643044440000|2022-01-24 17:14:00|535.56|533.56|537.41|535.41|537.41|535.41|535.56|533.56|0
1643044450000|2022-01-24 17:14:10|536.25|534.25|536.96|534.96|536.96|534.96|536.02|534.02|0
1643044460000|2022-01-24 17:14:20|535.11|533.11|533.74|531.74|535.11|533.11|533.74|531.74|0
1643044470000|2022-01-24 17:14:30|533.97|531.97|533.97|531.97|534.19|532.19|533.28|531.28|0
1643044480000|2022-01-24 17:14:40|533.51|531.51|533.97|531.97|534.19|532.19|533.51|531.51|0
1643044490000|2022-01-24 17:14:50|534.19|532.19|532.13|530.13|534.19|532.19|531.21|529.21|0
1643044500000|2022-01-24 17:15:00|532.36|530.36|534.65|532.65|534.65|532.65|532.36|530.36|0
1643044510000|2022-01-24 17:15:10|535.28|533.28|535.58|533.58|535.58|533.58|534.93|532.93|0
1643044520000|2022-01-24 17:15:20|535.7|533.7|535.58|533.58|536.04|534.04|535.36|533.36|0
1643044530000|2022-01-24 17:15:30|536.04|534.04|537.19|535.19|537.54|535.54|536.04|534.04|0
1643044540000|2022-01-24 17:15:40|536.73|534.73|538.57|536.57|538.57|536.57|536.73|534.73|0
1643044550000|2022-01-24 17:15:50|539.38|537.38|537.88|535.88|539.38|537.38|537.88|535.88|0
1643044560000|2022-01-24 17:16:00|538.46|536.46|539.03|537.03|539.03|537.03|538.46|536.46|0
1643044570000|2022-01-24 17:16:10|540.18|538.18|540.43|538.43|540.43|538.43|539.72|537.72|0
1643044580000|2022-01-24 17:16:20|540.66|538.66|539.05|537.05|540.66|538.66|539.05|537.05|0
1643044590000|2022-01-24 17:16:30|539.63|537.63|540.66|538.66|540.89|538.89|539.63|537.63|0
1643044600000|2022-01-24 17:16:40|540.43|538.43|540.66|538.66|541.12|539.12|540.43|538.43|0
1643044610000|2022-01-24 17:16:50|541.01|539.01|540.89|538.89|541.01|539.01|540.43|538.43|0
1643044620000|2022-01-24 17:17:00|540.43|538.43|541.24|539.24|541.81|539.81|540.43|538.43|0
1643044630000|2022-01-24 17:17:10|541.35|539.35|541.35|539.35|541.35|539.35|540.43|538.43|0
1643044640000|2022-01-24 17:17:20|541.58|539.58|542.04|540.04|542.04|540.04|541.35|539.35|0
1643044650000|2022-01-24 17:17:30|542.85|540.85|546.88|544.88|546.88|544.88|542.85|540.85|0
1643044660000|2022-01-24 17:17:40|546.76|544.76|546.3|544.3|546.76|544.76|546.3|544.3|0
1643044670000|2022-01-24 17:17:50|547.87|545.87|548.1|546.1|548.22|546.22|547.87|545.87|0
1643044680000|2022-01-24 17:18:00|547.64|545.64|543.74|541.74|547.64|545.64|543.74|541.74|0
1643044690000|2022-01-24 17:18:10|545.11|543.11|543.74|541.74|545.11|543.11|543.74|541.74|0
1643044700000|2022-01-24 17:18:20|543.96|541.96|543.51|541.51|543.96|541.96|543.05|541.05|0
1643044710000|2022-01-24 17:18:30|543.4|541.4|544.88|542.88|544.88|542.88|543.05|541.05|0
1643044720000|2022-01-24 17:18:40|544.42|542.42|544.88|542.88|545.34|543.34|544.42|542.42|0
1643044730000|2022-01-24 17:18:50|545.57|543.57|545.57|543.57|545.57|543.57|545.57|543.57|0
1643044740000|2022-01-24 17:19:00|542.82|540.82|540.99|538.99|542.82|540.82|540.99|538.99|0
1643044750000|2022-01-24 17:19:10|543.28|541.28|543.28|541.28|543.51|541.51|543.28|541.28|0
1643044760000|2022-01-24 17:19:20|543.17|541.17|543.51|541.51|543.51|541.51|543.05|541.05|0
1643044770000|2022-01-24 17:19:30|542.13|540.13|540.76|538.76|542.82|540.82|540.76|538.76|0
1643044780000|2022-01-24 17:19:40|541.44|539.44|540.3|538.3|541.44|539.44|540.3|538.3|0
1643044790000|2022-01-24 17:19:50|540.76|538.76|542.02|540.02|542.36|540.36|540.76|538.76|0
1643044800000|2022-01-24 17:20:00|542.13|540.13|543.96|541.96|546.15|544.15|542.13|540.13|0
1643044810000|2022-01-24 17:20:10|543.73|541.73|541.22|539.22|543.96|541.96|541.22|539.22|0
1643044820000|2022-01-24 17:20:20|540.53|538.53|540.53|538.53|542.82|540.82|540.53|538.53|0
1643044830000|2022-01-24 17:20:30|542.36|540.36|543.28|541.28|543.28|541.28|542.36|540.36|0
1643044840000|2022-01-24 17:20:40|543.17|541.17|541.9|539.9|543.17|541.17|541.67|539.67|0
1643044850000|2022-01-24 17:20:50|541.67|539.67|540.99|538.99|541.67|539.67|540.76|538.76|0
1643044860000|2022-01-24 17:21:00|542.36|540.36|543.05|541.05|543.05|541.05|542.13|540.13|0
1643044870000|2022-01-24 17:21:10|540.53|538.53|539.73|537.73|541.9|539.9|539.73|537.73|0
1643044880000|2022-01-24 17:21:20|539.84|537.84|539.38|537.38|539.84|537.84|539.38|537.38|0
1643044890000|2022-01-24 17:21:30|537.1|535.1|536.08|534.08|538.47|536.47|536.08|534.08|0
1643044900000|2022-01-24 17:21:40|535.27|533.27|534.82|532.82|535.27|533.27|534.82|532.82|0
1643044910000|2022-01-24 17:21:50|535.5|533.5|534.93|532.93|535.5|533.5|534.93|532.93|0
1643044920000|2022-01-24 17:22:00|533.9|531.9|532.31|530.31|534.25|532.25|532.31|530.31|0
1643044930000|2022-01-24 17:22:10|531.29|529.29|530.49|528.49|531.29|529.29|530.49|528.49|0
1643044940000|2022-01-24 17:22:20|531.85|529.85|532.76|530.76|532.76|530.76|531.63|529.63|0
1643044950000|2022-01-24 17:22:30|533.68|531.68|530.94|528.94|533.68|531.68|530.94|528.94|0
1643044960000|2022-01-24 17:22:40|531.63|529.63|533.11|531.11|533.22|531.22|531.63|529.63|0
1643044970000|2022-01-24 17:22:50|532.31|530.31|532.08|530.08|532.31|530.31|530.49|528.49|0
1643044980000|2022-01-24 17:23:00|532.99|530.99|534.82|532.82|534.82|532.82|532.99|530.99|0
1643044990000|2022-01-24 17:23:10|533.68|531.68|533.9|531.9|534.82|532.82|533.68|531.68|0
1643045000000|2022-01-24 17:23:20|534.36|532.36|534.25|532.25|534.48|532.48|533.9|531.9|0
1643045010000|2022-01-24 17:23:30|534.13|532.13|534.82|532.82|534.82|532.82|534.13|532.13|0
1643045020000|2022-01-24 17:23:40|535.04|533.04|534.93|532.93|535.04|533.04|534.59|532.59|0
1643045030000|2022-01-24 17:23:50|534.71|532.71|537.56|535.56|537.56|535.56|534.71|532.71|0
1643045040000|2022-01-24 17:24:00|537.55|535.55|538.01|536.01|538.24|536.24|537.55|535.55|0
1643045050000|2022-01-24 17:24:10|538.47|536.47|540.65|538.65|540.65|538.65|538.47|536.47|0
1643045060000|2022-01-24 17:24:20|541.21|539.21|540.53|538.53|541.9|539.9|540.53|538.53|0
1643045070000|2022-01-24 17:24:30|541.9|539.9|542.59|540.59|542.59|540.59|541.44|539.44|0
1643045080000|2022-01-24 17:24:40|541.67|539.67|539.96|537.96|541.67|539.67|539.96|537.96|0
1643045090000|2022-01-24 17:24:50|540.42|538.42|540.76|538.76|540.98|538.98|540.42|538.42|0
1643045100000|2022-01-24 17:25:00|539.84|537.84|543.27|541.27|543.39|541.39|539.84|537.84|0
1643045110000|2022-01-24 17:25:10|543.16|541.16|545.23|543.23|545.23|543.23|543.05|541.05|0
1643045120000|2022-01-24 17:25:20|545.57|543.57|545.46|543.46|545.57|543.57|544.88|542.88|0
1643045130000|2022-01-24 17:25:30|549.7|547.7|549.13|547.13|549.7|547.7|549.13|547.13|0
1643045140000|2022-01-24 17:25:40|548.78|546.78|548.78|546.78|549.01|547.01|548.78|546.78|0
1643045150000|2022-01-24 17:25:50|546.26|544.26|545.57|543.57|546.26|544.26|545.57|543.57|0
1643045160000|2022-01-24 17:26:00|546.94|544.94|546.83|544.83|547.75|545.75|546.83|544.83|0
1643045170000|2022-01-24 17:26:10|546.49|544.49|545.8|543.8|546.49|544.49|545.57|543.57|0
1643045180000|2022-01-24 17:26:20|545.34|543.34|544.42|542.42|545.34|543.34|544.19|542.19|0
1643045190000|2022-01-24 17:26:30|546.03|544.03|546.49|544.49|546.49|544.49|546.03|544.03|0
1643045200000|2022-01-24 17:26:40|546.37|544.37|546.03|544.03|547.4|545.4|546.03|544.03|0
1643045210000|2022-01-24 17:26:50|545.57|543.57|543.05|541.05|545.57|543.57|543.05|541.05|0
1643045220000|2022-01-24 17:27:00|543.39|541.39|542.36|540.36|543.5|541.5|542.36|540.36|0
1643045230000|2022-01-24 17:27:10|541.67|539.67|541.9|539.9|542.36|540.36|540.98|538.98|0
1643045240000|2022-01-24 17:27:20|541.67|539.67|541.44|539.44|541.67|539.67|541.21|539.21|0
1643045250000|2022-01-24 17:27:30|541.21|539.21|539.84|537.84|541.21|539.21|539.84|537.84|0
1643045260000|2022-01-24 17:27:40|539.38|537.38|539.38|537.38|540.19|538.19|539.38|537.38|0
1643045270000|2022-01-24 17:27:50|538.92|536.92|537.22|535.22|538.92|536.92|536.99|534.99|0
1643045280000|2022-01-24 17:28:00|537.33|535.33|536.18|534.18|537.78|535.78|536.18|534.18|0
1643045290000|2022-01-24 17:28:10|536.07|534.07|535.04|533.04|536.07|534.07|535.04|533.04|0
1643045300000|2022-01-24 17:28:20|535.27|533.27|532.08|530.08|535.27|533.27|532.08|530.08|0
1643045310000|2022-01-24 17:28:30|531.4|529.4|530.26|528.26|531.85|529.85|530.26|528.26|0
1643045320000|2022-01-24 17:28:40|530.94|528.94|529.12|527.12|530.94|528.94|529.12|527.12|0
1643045330000|2022-01-24 17:28:50|528.44|526.44|530.94|528.94|530.94|528.94|528.44|526.44|0
1643045340000|2022-01-24 17:29:00|531.85|529.85|532.99|530.99|532.99|530.99|531.85|529.85|0
1643045350000|2022-01-24 17:29:10|532.76|530.76|534.13|532.13|534.13|532.13|532.76|530.76|0
1643045360000|2022-01-24 17:29:20|535.73|533.73|535.84|533.84|535.95|533.95|535.04|533.04|0
1643045370000|2022-01-24 17:29:30|535.95|533.95|535.95|533.95|535.95|533.95|535.27|533.27|0
1643045380000|2022-01-24 17:29:40|534.81|532.81|534.36|532.36|534.81|532.81|533.44|531.44|0
1643045390000|2022-01-24 17:29:50|535.04|533.04|532.99|530.99|535.27|533.27|532.99|530.99|0
1643045400000|2022-01-24 17:30:00|533.21|531.21|533.21|531.21|535.04|533.04|533.21|531.21|0
1643045410000|2022-01-24 17:30:10|532.99|530.99|532.3|530.3|534.36|532.36|532.3|530.3|0
1643045420000|2022-01-24 17:30:20|531.16|529.16|531.39|529.39|531.39|529.39|530.47|528.47|0
1643045430000|2022-01-24 17:30:30|531.84|529.84|531.96|529.96|531.96|529.96|530.93|528.93|0
1643045440000|2022-01-24 17:30:40|532.07|530.07|532.53|530.53|532.98|530.98|532.07|530.07|0
1643045450000|2022-01-24 17:30:50|533.9|531.9|536.64|534.64|536.64|534.64|533.9|531.9|0
1643045460000|2022-01-24 17:31:00|538.25|536.25|539.16|537.16|539.16|537.16|537.79|535.79|0
1643045470000|2022-01-24 17:31:10|537.33|535.33|538.48|536.48|538.93|536.93|537.33|535.33|0
1643045480000|2022-01-24 17:31:20|537.79|535.79|539.16|537.16|539.39|537.39|537.79|535.79|0
1643045490000|2022-01-24 17:31:30|537.33|535.33|536.64|534.64|537.33|535.33|536.41|534.41|0
1643045500000|2022-01-24 17:31:40|536.3|534.3|534.58|532.58|536.3|534.3|534.58|532.58|0
1643045510000|2022-01-24 17:31:50|533.67|531.67|531.39|529.39|533.67|531.67|531.39|529.39|0
1643045520000|2022-01-24 17:32:00|530.93|528.93|533.67|531.67|533.67|531.67|530.93|528.93|0
1643045530000|2022-01-24 17:32:10|533.21|531.21|533.9|531.9|533.9|531.9|531.16|529.16|0
1643045540000|2022-01-24 17:32:20|534.13|532.13|535.73|533.73|535.73|533.73|533.79|531.79|0
1643045550000|2022-01-24 17:32:30|535.27|533.27|535.5|533.5|536.18|534.18|535.27|533.27|0
1643045560000|2022-01-24 17:32:40|535.73|533.73|535.96|533.96|536.18|534.18|535.5|533.5|0
1643045570000|2022-01-24 17:32:50|535.73|533.73|537.79|535.79|538.02|536.02|535.73|533.73|0
1643045580000|2022-01-24 17:33:00|538.7|536.7|534.58|532.58|538.7|536.7|534.58|532.58|0
1643045590000|2022-01-24 17:33:10|532.07|530.07|532.07|530.07|532.76|530.76|532.07|530.07|0
1643045600000|2022-01-24 17:33:20|532.3|530.3|533.44|531.44|534.58|532.58|532.3|530.3|0
1643045610000|2022-01-24 17:33:30|533.9|531.9|535.16|533.16|535.16|533.16|533.9|531.9|0
1643045620000|2022-01-24 17:33:40|533.9|531.9|531.39|529.39|534.13|532.13|531.39|529.39|0
1643045630000|2022-01-24 17:33:50|531.61|529.61|530.7|528.7|532.53|530.53|530.7|528.7|0
1643045640000|2022-01-24 17:34:00|532.76|530.76|533.9|531.9|533.9|531.9|532.76|530.76|0
1643045650000|2022-01-24 17:34:10|532.42|530.42|532.53|530.53|532.98|530.98|532.42|530.42|0
1643045660000|2022-01-24 17:34:20|532.98|530.98|533.67|531.67|533.9|531.9|532.98|530.98|0
1643045670000|2022-01-24 17:34:30|534.35|532.35|534.58|532.58|534.58|532.58|534.35|532.35|0
1643045680000|2022-01-24 17:34:40|534.81|532.81|534.58|532.58|534.81|532.81|534.13|532.13|0
1643045690000|2022-01-24 17:34:50|534.81|532.81|533.1|531.1|535.5|533.5|533.1|531.1|0
1643045700000|2022-01-24 17:35:00|532.3|530.3|533.67|531.67|533.67|531.67|532.3|530.3|0
1643045710000|2022-01-24 17:35:10|533.44|531.44|534.58|532.58|534.58|532.58|533.44|531.44|0
1643045720000|2022-01-24 17:35:20|536.18|534.18|536.87|534.87|536.87|534.87|536.18|534.18|0
1643045730000|2022-01-24 17:35:30|536.41|534.41|536.87|534.87|536.87|534.87|535.73|533.73|0
1643045740000|2022-01-24 17:35:40|537.33|535.33|539.51|537.51|539.97|537.97|537.33|535.33|0
1643045750000|2022-01-24 17:35:50|540.2|538.2|539.97|537.97|540.2|538.2|539.28|537.28|0
1643045760000|2022-01-24 17:36:00|539.39|537.39|542.37|540.37|542.37|540.37|539.39|537.39|0
1643045770000|2022-01-24 17:36:10|540.77|538.77|539.85|537.85|541.34|539.34|539.85|537.85|0
1643045780000|2022-01-24 17:36:20|539.62|537.62|540.77|538.77|541|539|539.62|537.62|0
1643045790000|2022-01-24 17:36:30|540.54|538.54|541.91|539.91|541.91|539.91|540.54|538.54|0
1643045800000|2022-01-24 17:36:40|541.68|539.68|542.6|540.6|542.83|540.83|541.68|539.68|0
1643045810000|2022-01-24 17:36:50|542.83|540.83|541.22|539.22|542.83|540.83|541.22|539.22|0
1643045820000|2022-01-24 17:37:00|541.68|539.68|538.93|536.93|541.68|539.68|538.93|536.93|0
1643045830000|2022-01-24 17:37:10|539.16|537.16|540.99|538.99|541.45|539.45|539.16|537.16|0
1643045840000|2022-01-24 17:37:20|541.45|539.45|543.41|541.41|543.52|541.52|541.45|539.45|0
1643045850000|2022-01-24 17:37:30|542.83|540.83|540.54|538.54|542.83|540.83|540.54|538.54|0
1643045860000|2022-01-24 17:37:40|540.08|538.08|540.99|538.99|541.45|539.45|540.08|538.08|0
1643045870000|2022-01-24 17:37:50|541.57|539.57|543.18|541.18|543.18|541.18|541.57|539.57|0
1643045880000|2022-01-24 17:38:00|541.91|539.91|541.91|539.91|541.91|539.91|541.68|539.68|0
1643045890000|2022-01-24 17:38:10|542.37|540.37|541.8|539.8|542.37|540.37|541.22|539.22|0
1643045900000|2022-01-24 17:38:20|541.22|539.22|543.29|541.29|543.29|541.29|541.22|539.22|0
1643045910000|2022-01-24 17:38:30|542.6|540.6|543.06|541.06|543.06|541.06|542.37|540.37|0
1643045920000|2022-01-24 17:38:40|542.83|540.83|542.14|540.14|543.06|541.06|541.68|539.68|0
1643045930000|2022-01-24 17:38:50|541.68|539.68|541.45|539.45|541.68|539.68|540.99|538.99|0
1643045940000|2022-01-24 17:39:00|540.65|538.65|542.83|540.83|542.83|540.83|540.65|538.65|0
1643045950000|2022-01-24 17:39:10|543.06|541.06|543.52|541.52|543.52|541.52|542.72|540.72|0
1643045960000|2022-01-24 17:39:20|542.6|540.6|543.29|541.29|543.29|541.29|542.6|540.6|0
1643045970000|2022-01-24 17:39:30|541.68|539.68|537.33|535.33|541.68|539.68|537.33|535.33|0
1643045980000|2022-01-24 17:39:40|537.1|535.1|536.64|534.64|537.1|535.1|536.64|534.64|0
1643045990000|2022-01-24 17:39:50|535.95|533.95|535.5|533.5|536.41|534.41|535.27|533.27|0
1643046000000|2022-01-24 17:40:00|537.56|535.56|538.24|536.24|538.7|536.7|537.56|535.56|0
1643046010000|2022-01-24 17:40:10|537.56|535.56|541.45|539.45|541.45|539.45|537.56|535.56|0
1643046020000|2022-01-24 17:40:20|542.6|540.6|541.43|539.43|543.64|541.64|541.43|539.43|0
1643046030000|2022-01-24 17:40:30|542.24|540.24|541.57|539.57|542.47|540.47|540.77|538.77|0
1643046040000|2022-01-24 17:40:40|542.37|540.37|542.26|540.26|543.18|541.18|542.26|540.26|0
1643046050000|2022-01-24 17:40:50|542.02|540.02|540.18|538.18|542.02|540.02|540.18|538.18|0
1643046060000|2022-01-24 17:41:00|540.87|538.87|541.33|539.33|542.02|540.02|540.87|538.87|0
1643046070000|2022-01-24 17:41:10|539.95|537.95|540.87|538.87|540.87|538.87|539.95|537.95|0
1643046080000|2022-01-24 17:41:20|542.02|540.02|540.18|538.18|542.25|540.25|540.18|538.18|0
1643046090000|2022-01-24 17:41:30|539.49|537.49|537.77|535.77|539.49|537.49|537.77|535.77|0
1643046100000|2022-01-24 17:41:40|537.43|535.43|536.28|534.28|537.43|535.43|536.28|534.28|0
1643046110000|2022-01-24 17:41:50|537.2|535.2|536.51|534.51|537.66|535.66|536.51|534.51|0
1643046120000|2022-01-24 17:42:00|536.97|534.97|533.75|531.75|537.43|535.43|533.75|531.75|0
1643046130000|2022-01-24 17:42:10|532.61|530.61|530.78|528.78|532.61|530.61|530.78|528.78|0
1643046140000|2022-01-24 17:42:20|530.09|528.09|528.95|526.95|530.09|528.09|528.95|526.95|0
1643046150000|2022-01-24 17:42:30|527.35|525.35|524.84|522.84|527.35|525.35|524.73|522.73|0
1643046160000|2022-01-24 17:42:40|525.52|523.52|524.61|522.61|525.52|523.52|523.92|521.92|0
1643046170000|2022-01-24 17:42:50|523.92|521.92|523.24|521.24|523.92|521.92|522.9|520.9|0
1643046180000|2022-01-24 17:43:00|521.42|519.42|521.42|519.42|521.42|519.42|520.51|518.51|0
1643046190000|2022-01-24 17:43:10|521.64|519.64|522.1|520.1|522.1|520.1|521.64|519.64|0
1643046200000|2022-01-24 17:43:20|524.95|522.95|526.2|524.2|526.43|524.43|524.95|522.95|0
1643046210000|2022-01-24 17:43:30|524.5|522.5|523.01|521.01|524.84|522.84|523.01|521.01|0
1643046220000|2022-01-24 17:43:40|523.36|521.36|520.28|518.28|523.36|521.36|520.28|518.28|0
1643046230000|2022-01-24 17:43:50|521.19|519.19|519.82|517.82|521.19|519.19|519.82|517.82|0
1643046240000|2022-01-24 17:44:00|521.19|519.19|521.64|519.64|521.87|519.87|521.19|519.19|0
1643046250000|2022-01-24 17:44:10|522.67|520.67|521.64|519.64|522.67|520.67|521.19|519.19|0
1643046260000|2022-01-24 17:44:20|520.73|518.73|522.1|520.1|522.1|520.1|520.51|518.51|0
1643046270000|2022-01-24 17:44:30|521.42|519.42|523.01|521.01|523.01|521.01|521.42|519.42|0
1643046280000|2022-01-24 17:44:40|524.61|522.61|524.38|522.38|524.61|522.61|524.38|522.38|0
1643046290000|2022-01-24 17:44:50|525.75|523.75|523.01|521.01|525.75|523.75|523.01|521.01|0
1643046300000|2022-01-24 17:45:00|522.33|520.33|522.55|520.55|522.55|520.55|520.4|518.4|0
1643046310000|2022-01-24 17:45:10|522.78|520.78|522.78|520.78|523.01|521.01|522.78|520.78|0
1643046320000|2022-01-24 17:45:20|522.1|520.1|520.51|518.51|522.1|520.1|520.51|518.51|0
1643046330000|2022-01-24 17:45:30|521.19|519.19|521.19|519.19|521.19|519.19|519.82|517.82|0
1643046340000|2022-01-24 17:45:40|520.73|518.73|520.28|518.28|520.73|518.73|520.28|518.28|0
1643046350000|2022-01-24 17:45:50|519.82|517.82|521.42|519.42|521.64|519.64|519.82|517.82|0
1643046360000|2022-01-24 17:46:00|523.01|521.01|519.71|517.71|523.01|521.01|519.71|517.71|0
1643046370000|2022-01-24 17:46:10|518.91|516.91|518.58|516.58|519.03|517.03|518.58|516.58|0
1643046380000|2022-01-24 17:46:20|519.37|517.37|518.23|516.23|519.37|517.37|518|516|0
1643046390000|2022-01-24 17:46:30|518.69|516.69|520.73|518.73|520.73|518.73|518.69|516.69|0
1643046400000|2022-01-24 17:46:40|520.96|518.96|518.68|516.68|520.96|518.96|518.68|516.68|0
1643046410000|2022-01-24 17:46:50|518.91|516.91|519.59|517.59|519.59|517.59|518.68|516.68|0
1643046420000|2022-01-24 17:47:00|519.14|517.14|519.26|517.26|519.26|517.26|519.14|517.14|0
1643046430000|2022-01-24 17:47:10|518.46|516.46|517.32|515.32|518.46|516.46|516.99|514.99|0
1643046440000|2022-01-24 17:47:20|517.09|515.09|517.32|515.32|517.78|515.78|516.87|514.87|0
1643046450000|2022-01-24 17:47:30|517.55|515.55|518.91|516.91|518.91|516.91|517.55|515.55|0
1643046460000|2022-01-24 17:47:40|518.46|516.46|516.53|514.53|518.46|516.46|516.53|514.53|0
1643046470000|2022-01-24 17:47:50|515.5|513.5|516.19|514.19|516.19|514.19|515.5|513.5|0
1643046480000|2022-01-24 17:48:00|517.09|515.09|517.78|515.78|518.46|516.46|517.09|515.09|0
1643046490000|2022-01-24 17:48:10|518.91|516.91|519.14|517.14|519.37|517.37|518.91|516.91|0
1643046500000|2022-01-24 17:48:20|520.5|518.5|520.39|518.39|520.73|518.73|520.17|518.17|0
1643046510000|2022-01-24 17:48:30|520.96|518.96|522.33|520.33|523.58|521.58|520.96|518.96|0
1643046520000|2022-01-24 17:48:40|522.78|520.78|520.5|518.5|522.78|520.78|520.5|518.5|0
1643046530000|2022-01-24 17:48:50|519.37|517.37|519.14|517.14|520.05|518.05|519.14|517.14|0
1643046540000|2022-01-24 17:49:00|519.03|517.03|519.37|517.37|519.59|517.59|519.03|517.03|0
1643046550000|2022-01-24 17:49:10|518.91|516.91|518.35|516.35|518.91|516.91|518.23|516.23|0
1643046560000|2022-01-24 17:49:20|518.91|516.91|519.82|517.82|520.28|518.28|518.91|516.91|0
1643046570000|2022-01-24 17:49:30|520.05|518.05|520.5|518.5|520.96|518.96|520.05|518.05|0
1643046580000|2022-01-24 17:49:40|520.17|518.17|520.5|518.5|520.5|518.5|520.05|518.05|0
1643046590000|2022-01-24 17:49:50|520.05|518.05|518.23|516.23|520.05|518.05|517.77|515.77|0
1643046600000|2022-01-24 17:50:00|519.37|517.37|522.78|520.78|522.78|520.78|519.37|517.37|0
1643046610000|2022-01-24 17:50:10|522.55|520.55|525.75|523.75|525.75|523.75|522.55|520.55|0
1643046620000|2022-01-24 17:50:20|525.06|523.06|522.55|520.55|525.06|523.06|522.55|520.55|0
1643046630000|2022-01-24 17:50:30|522.78|520.78|522.1|520.1|522.78|520.78|520.5|518.5|0
1643046640000|2022-01-24 17:50:40|521.64|519.64|522.78|520.78|522.78|520.78|521.64|519.64|0
1643046650000|2022-01-24 17:50:50|523.01|521.01|521.87|519.87|523.01|521.01|521.87|519.87|0
1643046660000|2022-01-24 17:51:00|521.41|519.41|518.46|516.46|521.41|519.41|518.46|516.46|0
1643046670000|2022-01-24 17:51:10|518|516|515.85|513.85|518.12|516.12|515.85|513.85|0
1643046680000|2022-01-24 17:51:20|515.5|513.5|512.33|510.33|515.5|513.5|512.33|510.33|0
1643046690000|2022-01-24 17:51:30|512.1|510.1|512.22|510.22|513.24|511.24|511.88|509.88|0
1643046700000|2022-01-24 17:51:40|512.56|510.56|513.46|511.46|513.46|511.46|512.56|510.56|0
1643046710000|2022-01-24 17:51:50|513.24|511.24|510.52|508.52|513.24|511.24|510.52|508.52|0
1643046720000|2022-01-24 17:52:00|509.39|507.39|513.24|511.24|513.24|511.24|509.39|507.39|0
1643046730000|2022-01-24 17:52:10|512.78|510.78|513.01|511.01|513.01|511.01|512.33|510.33|0
1643046740000|2022-01-24 17:52:20|513.24|511.24|513.24|511.24|513.24|511.24|512.56|510.56|0
1643046750000|2022-01-24 17:52:30|511.88|509.88|509.61|507.61|511.88|509.88|509.61|507.61|0
1643046760000|2022-01-24 17:52:40|509.05|507.05|508.93|506.93|509.05|507.05|508.48|506.48|0
1643046770000|2022-01-24 17:52:50|508.6|506.6|506.68|504.68|508.6|506.6|506.68|504.68|0
1643046780000|2022-01-24 17:53:00|506.9|504.9|508.26|506.26|508.26|506.26|506.9|504.9|0
1643046790000|2022-01-24 17:53:10|509.05|507.05|508.03|506.03|509.05|507.05|506.9|504.9|0
1643046800000|2022-01-24 17:53:20|507.8|505.8|508.03|506.03|508.71|506.71|507.8|505.8|0
1643046810000|2022-01-24 17:53:30|508.37|506.37|508.26|506.26|509.39|507.39|508.26|506.26|0
1643046820000|2022-01-24 17:53:40|508.48|506.48|509.16|507.16|509.16|507.16|508.26|506.26|0
1643046830000|2022-01-24 17:53:50|508.93|506.93|507.47|505.47|509.39|507.39|507.47|505.47|0
1643046840000|2022-01-24 17:54:00|508.03|506.03|508.03|506.03|508.48|506.48|508.03|506.03|0
1643046850000|2022-01-24 17:54:10|507.13|505.13|506.67|504.67|507.58|505.58|506.67|504.67|0
1643046860000|2022-01-24 17:54:20|505.55|503.55|505.32|503.32|505.55|503.55|505.1|503.1|0
1643046870000|2022-01-24 17:54:30|505.1|503.1|504.42|502.42|505.1|503.1|504.19|502.19|0
1643046880000|2022-01-24 17:54:40|503.18|501.18|503.29|501.29|503.74|501.74|502.62|500.62|0
1643046890000|2022-01-24 17:54:50|503.52|501.52|503.52|501.52|504.76|502.76|501.94|499.94|0
1643046900000|2022-01-24 17:55:00|502.84|500.84|505.55|503.55|505.55|503.55|502.84|500.84|0
1643046910000|2022-01-24 17:55:10|504.62|502.62|501.99|499.99|504.62|502.62|501.53|499.53|0
1643046920000|2022-01-24 17:55:20|500.54|498.54|500.95|498.95|500.95|498.95|499.8|497.8|0
1643046930000|2022-01-24 17:55:30|500.03|498.03|500.26|498.26|500.26|498.26|499.46|497.46|0
1643046940000|2022-01-24 17:55:40|499.8|497.8|496.35|494.35|499.8|497.8|496.35|494.35|0
1643046950000|2022-01-24 17:55:50|496.13|494.13|496.13|494.13|497.96|495.96|496.13|494.13|0
1643046960000|2022-01-24 17:56:00|496.35|494.35|498.42|496.42|498.65|496.65|496.35|494.35|0
1643046970000|2022-01-24 17:56:10|497.96|495.96|496.58|494.58|497.96|495.96|496.58|494.58|0
1643046980000|2022-01-24 17:56:20|496.81|494.81|496.58|494.58|496.81|494.81|496.02|494.02|0
1643046990000|2022-01-24 17:56:30|498.19|496.19|495.44|493.44|498.19|496.19|495.44|493.44|0
1643047000000|2022-01-24 17:56:40|494.26|492.26|494.61|492.61|494.61|492.61|494.26|492.26|0
1643047010000|2022-01-24 17:56:50|495.64|493.64|494.26|492.26|495.64|493.64|494.03|492.03|0
1643047020000|2022-01-24 17:57:00|494.95|492.95|497.71|495.71|497.71|495.71|494.95|492.95|0
1643047030000|2022-01-24 17:57:10|497.94|495.94|496.9|494.9|497.94|495.94|496.9|494.9|0
1643047040000|2022-01-24 17:57:20|496.56|494.56|495.87|493.87|497.25|495.25|495.87|493.87|0
1643047050000|2022-01-24 17:57:30|495.64|493.64|495.87|493.87|495.87|493.87|495.41|493.41|0
1643047060000|2022-01-24 17:57:40|497.6|495.6|497.36|495.36|497.6|495.6|497.02|495.02|0
1643047070000|2022-01-24 17:57:50|497.94|495.94|498.86|496.86|499.32|497.32|497.94|495.94|0
1643047080000|2022-01-24 17:58:00|499.67|497.67|500.59|498.59|500.59|498.59|499.67|497.67|0
1643047090000|2022-01-24 17:58:10|499.21|497.21|498.63|496.63|499.21|497.21|497.48|495.48|0
1643047100000|2022-01-24 17:58:20|499.32|497.32|497.94|495.94|499.32|497.32|497.48|495.48|0
1643047110000|2022-01-24 17:58:30|497.25|495.25|497.48|495.48|497.71|495.71|497.01|495.01|0
1643047120000|2022-01-24 17:58:40|498.63|496.63|500.24|498.24|500.24|498.24|498.63|496.63|0
1643047130000|2022-01-24 17:58:50|500.59|498.59|502.31|500.31|502.31|500.31|500.59|498.59|0
1643047140000|2022-01-24 17:59:00|502.08|500.08|499.32|497.32|502.08|500.08|499.32|497.32|0
1643047150000|2022-01-24 17:59:10|499.78|497.78|502.54|500.54|502.54|500.54|499.78|497.78|0
1643047160000|2022-01-24 17:59:20|503.47|501.47|503.7|501.7|504.16|502.16|503.47|501.47|0
1643047170000|2022-01-24 17:59:30|503.93|501.93|505.44|503.44|505.44|503.44|503.93|501.93|0
1643047180000|2022-01-24 17:59:40|504.62|502.62|502.31|500.31|504.62|502.62|502.31|500.31|0
1643047190000|2022-01-24 17:59:50|503.24|501.24|502.54|500.54|503.7|501.7|502.54|500.54|0
1643047200000|2022-01-24 18:00:00|503.36|501.36|501.39|499.39|503.36|501.36|501.39|499.39|0
1643047210000|2022-01-24 18:00:10|500.82|498.82|499.55|497.55|500.82|498.82|499.55|497.55|0
1643047220000|2022-01-24 18:00:20|499.32|497.32|500.47|498.47|500.93|498.93|499.32|497.32|0
1643047230000|2022-01-24 18:00:30|500.82|498.82|501.62|499.62|502.08|500.08|500.24|498.24|0
1643047240000|2022-01-24 18:00:40|501.51|499.51|501.16|499.16|501.51|499.51|500.7|498.7|0
1643047250000|2022-01-24 18:00:50|500.24|498.24|499.55|497.55|500.24|498.24|499.09|497.09|0
1643047260000|2022-01-24 18:01:00|501.85|499.85|504.62|502.62|504.62|502.62|501.39|499.39|0
1643047270000|2022-01-24 18:01:10|503.47|501.47|504.62|502.62|504.62|502.62|503.36|501.36|0
1643047280000|2022-01-24 18:01:20|503.47|501.47|504.62|502.62|505.08|503.08|503.47|501.47|0
1643047290000|2022-01-24 18:01:30|505.08|503.08|506.01|504.01|506.01|504.01|504.28|502.28|0
1643047300000|2022-01-24 18:01:40|506.24|504.24|505.08|503.08|506.24|504.24|503.93|501.93|0
1643047310000|2022-01-24 18:01:50|507.05|505.05|507.52|505.52|507.52|505.52|506.7|504.7|0
1643047320000|2022-01-24 18:02:00|507.86|505.86|506.93|504.93|507.86|505.86|506.93|504.93|0
1643047330000|2022-01-24 18:02:10|507.16|505.16|502.54|500.54|507.16|505.16|502.54|500.54|0
1643047340000|2022-01-24 18:02:20|503.93|501.93|505.55|503.55|505.55|503.55|503.47|501.47|0
1643047350000|2022-01-24 18:02:30|505.32|503.32|504.62|502.62|506.01|504.01|504.62|502.62|0
1643047360000|2022-01-24 18:02:40|504.16|502.16|505.31|503.31|505.31|503.31|504.16|502.16|0
1643047370000|2022-01-24 18:02:50|503.01|501.01|500.93|498.93|503.7|501.7|500.93|498.93|0
1643047380000|2022-01-24 18:03:00|501.62|499.62|502.2|500.2|502.2|500.2|501.28|499.28|0
1643047390000|2022-01-24 18:03:10|503.01|501.01|503.47|501.47|503.47|501.47|502.2|500.2|0
1643047400000|2022-01-24 18:03:20|504.62|502.62|503.93|501.93|504.85|502.85|503.7|501.7|0
1643047410000|2022-01-24 18:03:30|503.7|501.7|504.85|502.85|505.08|503.08|503.7|501.7|0
1643047420000|2022-01-24 18:03:40|504.39|502.39|504.85|502.85|505.31|503.31|504.39|502.39|0
1643047430000|2022-01-24 18:03:50|505.08|503.08|502.54|500.54|505.08|503.08|502.54|500.54|0
1643047440000|2022-01-24 18:04:00|502.77|500.77|503.93|501.93|503.93|501.93|502.77|500.77|0
1643047450000|2022-01-24 18:04:10|505.08|503.08|504.39|502.39|505.78|503.78|504.39|502.39|0
1643047460000|2022-01-24 18:04:20|502.89|500.89|501.62|499.62|502.89|500.89|501.62|499.62|0
1643047470000|2022-01-24 18:04:30|500.01|498.01|499.08|497.08|500.47|498.47|499.08|497.08|0
1643047480000|2022-01-24 18:04:40|499.2|497.2|500.01|498.01|500.01|498.01|498.62|496.62|0
1643047490000|2022-01-24 18:04:50|500.7|498.7|497.7|495.7|500.7|498.7|497.7|495.7|0
1643047500000|2022-01-24 18:05:00|498.16|496.16|499.55|497.55|500.24|498.24|498.16|496.16|0
1643047510000|2022-01-24 18:05:10|498.62|496.62|500.24|498.24|500.47|498.47|498.62|496.62|0
1643047520000|2022-01-24 18:05:20|501.62|499.62|502.31|500.31|502.31|500.31|501.39|499.39|0
1643047530000|2022-01-24 18:05:30|502.77|500.77|499.31|497.31|502.77|500.77|499.31|497.31|0
1643047540000|2022-01-24 18:05:40|500.24|498.24|500.01|498.01|500.47|498.47|500.01|498.01|0
1643047550000|2022-01-24 18:05:50|500.47|498.47|501.16|499.16|501.16|499.16|499.78|497.78|0
1643047560000|2022-01-24 18:06:00|502.77|500.77|500.93|498.93|503.24|501.24|500.93|498.93|0
1643047570000|2022-01-24 18:06:10|499.31|497.31|500.7|498.7|500.7|498.7|499.31|497.31|0
1643047580000|2022-01-24 18:06:20|500.93|498.93|497.47|495.47|500.93|498.93|497.47|495.47|0
1643047590000|2022-01-24 18:06:30|497.93|495.93|497.93|495.93|498.62|496.62|497.93|495.93|0
1643047600000|2022-01-24 18:06:40|497.47|495.47|496.09|494.09|497.47|495.47|496.09|494.09|0
1643047610000|2022-01-24 18:06:50|496.32|494.32|493.79|491.79|496.32|494.32|493.79|491.79|0
1643047620000|2022-01-24 18:07:00|493.45|491.45|492.88|490.88|493.45|491.45|492.88|490.88|0
1643047630000|2022-01-24 18:07:10|491.5|489.5|489.55|487.55|491.5|489.5|489.55|487.55|0
1643047640000|2022-01-24 18:07:20|489.66|487.66|488.52|486.52|489.66|487.66|488.52|486.52|0
1643047650000|2022-01-24 18:07:30|490.24|488.24|491.73|489.73|491.73|489.73|490.24|488.24|0
1643047660000|2022-01-24 18:07:40|489.89|487.89|488.98|486.98|489.89|487.89|488.29|486.29|0
1643047670000|2022-01-24 18:07:50|487.6|485.6|485.77|483.77|487.6|485.6|485.77|483.77|0
1643047680000|2022-01-24 18:08:00|485.32|483.32|484.63|482.63|485.32|483.32|484.63|482.63|0
1643047690000|2022-01-24 18:08:10|484.86|482.86|485.32|483.32|485.32|483.32|483.72|481.72|0
1643047700000|2022-01-24 18:08:20|484.4|482.4|481.44|479.44|484.4|482.4|481.44|479.44|0
1643047710000|2022-01-24 18:08:30|483.95|481.95|482.47|480.47|483.95|481.95|482.47|480.47|0
1643047720000|2022-01-24 18:08:40|482.69|480.69|480.75|478.75|482.69|480.69|480.41|478.41|0
1643047730000|2022-01-24 18:08:50|480.98|478.98|482.12|480.12|482.12|480.12|480.98|478.98|0
1643047740000|2022-01-24 18:09:00|481.66|479.66|483.49|481.49|483.49|481.49|481.66|479.66|0
1643047750000|2022-01-24 18:09:10|483.95|481.95|483.49|481.49|483.95|481.95|483.49|481.49|0
1643047760000|2022-01-24 18:09:20|485.09|483.09|484.86|482.86|485.32|483.32|484.86|482.86|0
1643047770000|2022-01-24 18:09:30|483.95|481.95|486|484|486|484|483.95|481.95|0
1643047780000|2022-01-24 18:09:40|484.86|482.86|485.54|483.54|486|484|484.86|482.86|0
1643047790000|2022-01-24 18:09:50|486.46|484.46|487.49|485.49|487.49|485.49|486.46|484.46|0
1643047800000|2022-01-24 18:10:00|487.04|485.04|486.92|484.92|487.04|485.04|486.69|484.69|0
1643047810000|2022-01-24 18:10:10|485.77|483.77|483.95|481.95|485.77|483.77|483.72|481.72|0
1643047820000|2022-01-24 18:10:20|483.26|481.26|484.4|482.4|484.4|482.4|483.26|481.26|0
1643047830000|2022-01-24 18:10:30|483.72|481.72|484.63|482.63|484.63|482.63|483.72|481.72|0
1643047840000|2022-01-24 18:10:40|485.54|483.54|482.35|480.35|485.54|483.54|482.35|480.35|0
1643047850000|2022-01-24 18:10:50|482.58|480.58|483.84|481.84|484.29|482.29|482.58|480.58|0
1643047860000|2022-01-24 18:11:00|483.72|481.72|486.23|484.23|486.23|484.23|483.72|481.72|0
1643047870000|2022-01-24 18:11:10|486.69|484.69|486.23|484.23|486.69|484.69|486.23|484.23|0
1643047880000|2022-01-24 18:11:20|484.98|482.98|484.06|482.06|484.98|482.98|484.06|482.06|0
1643047890000|2022-01-24 18:11:30|483.94|481.94|484.63|482.63|484.86|482.86|483.94|481.94|0
1643047900000|2022-01-24 18:11:40|485.32|483.32|485.66|483.66|485.66|483.66|485.21|483.21|0
1643047910000|2022-01-24 18:11:50|484.86|482.86|484.4|482.4|484.86|482.86|484.17|482.17|0
1643047920000|2022-01-24 18:12:00|484.63|482.63|486.69|484.69|486.69|484.69|483.94|481.94|0
1643047930000|2022-01-24 18:12:10|486.35|484.35|489.43|487.43|489.43|487.43|486.35|484.35|0
1643047940000|2022-01-24 18:12:20|488.29|486.29|487.83|485.83|488.98|486.98|487.83|485.83|0
1643047950000|2022-01-24 18:12:30|487.49|485.49|487.37|485.37|487.49|485.49|486.69|484.69|0
1643047960000|2022-01-24 18:12:40|487.26|485.26|487.37|485.37|487.72|485.72|487.14|485.14|0
1643047970000|2022-01-24 18:12:50|486|484|485.77|483.77|486|484|485.77|483.77|0
1643047980000|2022-01-24 18:13:00|483.03|481.03|483.72|481.72|484.4|482.4|483.03|481.03|0
1643047990000|2022-01-24 18:13:10|484.4|482.4|484.86|482.86|484.86|482.86|484.17|482.17|0
1643048000000|2022-01-24 18:13:20|484.17|482.17|483.38|481.38|484.17|482.17|483.38|481.38|0
1643048010000|2022-01-24 18:13:30|483.26|481.26|480.98|478.98|483.26|481.26|480.98|478.98|0
1643048020000|2022-01-24 18:13:40|481.21|479.21|482.12|480.12|482.12|480.12|480.75|478.75|0
1643048030000|2022-01-24 18:13:50|481.89|479.89|480.29|478.29|481.89|479.89|480.07|478.07|0
1643048040000|2022-01-24 18:14:00|480.18|478.18|478.36|476.36|480.18|478.18|478.36|476.36|0
1643048050000|2022-01-24 18:14:10|479.15|477.15|478.47|476.47|479.15|477.15|478.47|476.47|0
1643048060000|2022-01-24 18:14:20|478.13|476.13|479.38|477.38|479.38|477.38|478.13|476.13|0
1643048070000|2022-01-24 18:14:30|480.52|478.52|479.61|477.61|480.52|478.52|479.61|477.61|0
1643048080000|2022-01-24 18:14:40|479.27|477.27|479.15|477.15|479.27|477.27|479.15|477.15|0
1643048090000|2022-01-24 18:14:50|477.79|475.79|477.79|475.79|478.13|476.13|477.79|475.79|0
1643048100000|2022-01-24 18:15:00|478.24|476.24|476.2|474.2|478.24|476.24|476.2|474.2|0
1643048110000|2022-01-24 18:15:10|477.56|475.56|479.15|477.15|479.15|477.15|477.56|475.56|0
1643048120000|2022-01-24 18:15:20|479.73|477.73|479.84|477.84|479.84|477.84|479.73|477.73|0
1643048130000|2022-01-24 18:15:30|478.7|476.7|477.79|475.79|478.7|476.7|477.79|475.79|0
1643048140000|2022-01-24 18:15:40|478.47|476.47|478.7|476.7|479.38|477.38|478.47|476.47|0
1643048150000|2022-01-24 18:15:50|478.93|476.93|478.24|476.24|478.93|476.93|478.24|476.24|0
1643048160000|2022-01-24 18:16:00|478.13|476.13|477.56|475.56|478.24|476.24|477.56|475.56|0
1643048170000|2022-01-24 18:16:10|477.79|475.79|474.83|472.83|477.79|475.79|474.83|472.83|0
1643048180000|2022-01-24 18:16:20|474.38|472.38|474.83|472.83|474.83|472.83|474.38|472.38|0
1643048190000|2022-01-24 18:16:30|475.86|473.86|476.65|474.65|476.65|474.65|475.86|473.86|0
1643048200000|2022-01-24 18:16:40|476.42|474.42|474.68|472.68|476.42|474.42|474.68|472.68|0
1643048210000|2022-01-24 18:16:50|475.14|473.14|474.23|472.23|475.14|473.14|474.23|472.23|0
1643048220000|2022-01-24 18:17:00|471.58|469.58|471.58|469.58|471.58|469.58|471.12|469.12|0
1643048230000|2022-01-24 18:17:10|470.44|468.44|469.98|467.98|470.9|468.9|469.98|467.98|0
1643048240000|2022-01-24 18:17:20|469.76|467.76|469.53|467.53|469.76|467.76|469.07|467.07|0
1643048250000|2022-01-24 18:17:30|469.3|467.3|469.76|467.76|469.76|467.76|469.3|467.3|0
1643048260000|2022-01-24 18:17:40|468.39|466.39|471.35|469.35|471.35|469.35|468.39|466.39|0
1643048270000|2022-01-24 18:17:50|470.9|468.9|471.35|469.35|472.04|470.04|470.9|468.9|0
1643048280000|2022-01-24 18:18:00|471.12|469.12|472.95|470.95|472.95|470.95|471.12|469.12|0
1643048290000|2022-01-24 18:18:10|472.72|470.72|471.58|469.58|472.72|470.72|471.58|469.58|0
1643048300000|2022-01-24 18:18:20|471.35|469.35|469.98|467.98|471.35|469.35|469.53|467.53|0
1643048310000|2022-01-24 18:18:30|471.58|469.58|470.9|468.9|471.58|469.58|470.9|468.9|0
1643048320000|2022-01-24 18:18:40|471.35|469.35|472.27|470.27|472.27|470.27|471.35|469.35|0
1643048330000|2022-01-24 18:18:50|471.12|469.12|470.67|468.67|472.27|470.27|470.67|468.67|0
1643048340000|2022-01-24 18:19:00|469.42|467.42|469.3|467.3|469.42|467.42|468.62|466.62|0
1643048350000|2022-01-24 18:19:10|469.42|467.42|469.07|467.07|469.42|467.42|468.84|466.84|0
1643048360000|2022-01-24 18:19:20|468.62|466.62|468.05|466.05|468.62|466.62|467.93|465.93|0
1643048370000|2022-01-24 18:19:30|467.25|465.25|467.02|465.02|467.25|465.25|467.02|465.02|0
1643048380000|2022-01-24 18:19:40|466.57|464.57|467.71|465.71|467.71|465.71|466.57|464.57|0
1643048390000|2022-01-24 18:19:50|466.44|464.44|466.67|464.67|466.67|464.67|465.75|463.75|0
1643048400000|2022-01-24 18:20:00|467.59|465.59|466.67|464.67|467.59|465.59|466.44|464.44|0
1643048410000|2022-01-24 18:20:10|466.21|464.21|465.75|463.75|466.44|464.44|465.75|463.75|0
1643048420000|2022-01-24 18:20:20|465.53|463.53|465.75|463.75|465.98|463.98|465.53|463.53|0
1643048430000|2022-01-24 18:20:30|467.59|465.59|468.16|466.16|468.5|466.5|467.59|465.59|0
1643048440000|2022-01-24 18:20:40|469.77|467.77|471.25|469.25|471.25|469.25|469.77|467.77|0
1643048450000|2022-01-24 18:20:50|471.14|469.14|471.48|469.48|473.21|471.21|471.14|469.14|0
1643048460000|2022-01-24 18:21:00|471.83|469.83|473.09|471.09|473.32|471.32|471.83|469.83|0
1643048470000|2022-01-24 18:21:10|474.24|472.24|475.62|473.62|475.62|473.62|473.55|471.55|0
1643048480000|2022-01-24 18:21:20|476.08|474.08|477.46|475.46|477.46|475.46|476.08|474.08|0
1643048490000|2022-01-24 18:21:30|477.23|475.23|476.77|474.77|478.38|476.38|476.77|474.77|0
1643048500000|2022-01-24 18:21:40|475.85|473.85|474.47|472.47|475.85|473.85|474.47|472.47|0
1643048510000|2022-01-24 18:21:50|475.62|473.62|473.09|471.09|475.62|473.62|473.09|471.09|0
1643048520000|2022-01-24 18:22:00|473.78|471.78|472.86|470.86|473.78|471.78|472.63|470.63|0
1643048530000|2022-01-24 18:22:10|474.47|472.47|472.86|470.86|474.47|472.47|472.86|470.86|0
1643048540000|2022-01-24 18:22:20|473.55|471.55|473.09|471.09|474.01|472.01|473.09|471.09|0
1643048550000|2022-01-24 18:22:30|474.93|472.93|475.39|473.39|475.39|473.39|474.93|472.93|0
1643048560000|2022-01-24 18:22:40|475.16|473.16|474.47|472.47|475.39|473.39|474.47|472.47|0
1643048570000|2022-01-24 18:22:50|472.4|470.4|471.48|469.48|472.63|470.63|471.48|469.48|0
1643048580000|2022-01-24 18:23:00|471.02|469.02|473.09|471.09|473.09|471.09|471.02|469.02|0
1643048590000|2022-01-24 18:23:10|473.32|471.32|474.24|472.24|474.24|472.24|473.09|471.09|0
1643048600000|2022-01-24 18:23:20|474.93|472.93|475.39|473.39|475.62|473.62|474.93|472.93|0
1643048610000|2022-01-24 18:23:30|476.2|474.2|476.77|474.77|476.77|474.77|476.08|474.08|0
1643048620000|2022-01-24 18:23:40|477.81|475.81|479.3|477.3|479.3|477.3|477.81|475.81|0
1643048630000|2022-01-24 18:23:50|479.53|477.53|479.76|477.76|479.99|477.99|479.53|477.53|0
1643048640000|2022-01-24 18:24:00|481.04|479.04|480.22|478.22|481.04|479.04|479.3|477.3|0
1643048650000|2022-01-24 18:24:10|480.68|478.68|481.61|479.61|481.61|479.61|480.45|478.45|0
1643048660000|2022-01-24 18:24:20|482.53|480.53|483.22|481.22|483.22|481.22|481.61|479.61|0
1643048670000|2022-01-24 18:24:30|482.99|480.99|483.45|481.45|483.92|481.92|482.99|480.99|0
1643048680000|2022-01-24 18:24:40|483.92|481.92|484.38|482.38|484.38|482.38|483.69|481.69|0
1643048690000|2022-01-24 18:24:50|485.77|483.77|486|484|486|484|485.3|483.3|0
1643048700000|2022-01-24 18:25:00|486.23|484.23|486|484|486.23|484.23|486|484|0
1643048710000|2022-01-24 18:25:10|485.77|483.77|484.61|482.61|485.77|483.77|482.99|480.99|0
1643048720000|2022-01-24 18:25:20|483.45|481.45|482.76|480.76|483.45|481.45|482.3|480.3|0
1643048730000|2022-01-24 18:25:30|482.53|480.53|480.22|478.22|482.53|480.53|480.22|478.22|0
1643048740000|2022-01-24 18:25:40|480.45|478.45|481.84|479.84|481.84|479.84|479.3|477.3|0
1643048750000|2022-01-24 18:25:50|482.53|480.53|484.61|482.61|484.61|482.61|482.53|480.53|0
1643048760000|2022-01-24 18:26:00|482.19|480.19|480.68|478.68|482.19|480.19|480.68|478.68|0
1643048770000|2022-01-24 18:26:10|480.91|478.91|484.15|482.15|484.15|482.15|480.68|478.68|0
1643048780000|2022-01-24 18:26:20|486.35|484.35|486.12|484.12|486.35|484.35|485.77|483.77|0
1643048790000|2022-01-24 18:26:30|486.23|484.23|489.13|487.13|489.13|487.13|486.23|484.23|0
1643048800000|2022-01-24 18:26:40|488.78|486.78|488.54|486.54|488.78|486.78|488.31|486.31|0
1643048810000|2022-01-24 18:26:50|489.01|487.01|486.81|484.81|489.01|487.01|486.81|484.81|0
1643048820000|2022-01-24 18:27:00|487.39|485.39|488.54|486.54|488.54|486.54|487.39|485.39|0
1643048830000|2022-01-24 18:27:10|487.62|485.62|488.78|486.78|488.78|486.78|487.62|485.62|0
1643048840000|2022-01-24 18:27:20|488.31|486.31|488.2|486.2|488.31|486.31|487.85|485.85|0
1643048850000|2022-01-24 18:27:30|487.51|485.51|490.86|488.86|490.86|488.86|487.51|485.51|0
1643048860000|2022-01-24 18:27:40|491.56|489.56|492.25|490.25|492.25|490.25|491.22|489.22|0
1643048870000|2022-01-24 18:27:50|492.49|490.49|493.3|491.3|493.3|491.3|492.49|490.49|0
1643048880000|2022-01-24 18:28:00|493.07|491.07|491.33|489.33|493.07|491.07|491.33|489.33|0
1643048890000|2022-01-24 18:28:10|490.98|488.98|492.02|490.02|492.02|490.02|490.86|488.86|0
1643048900000|2022-01-24 18:28:20|489.24|487.24|488.78|486.78|490.63|488.63|488.78|486.78|0
1643048910000|2022-01-24 18:28:30|489.01|487.01|489.47|487.47|489.93|487.93|489.01|487.01|0
1643048920000|2022-01-24 18:28:40|486.92|484.92|485.77|483.77|486.92|484.92|485.77|483.77|0
1643048930000|2022-01-24 18:28:50|486.92|484.92|489.24|487.24|489.24|487.24|486.46|484.46|0
1643048940000|2022-01-24 18:29:00|488.43|486.43|487.39|485.39|488.43|486.43|486.92|484.92|0
1643048950000|2022-01-24 18:29:10|486.23|484.23|487.39|485.39|487.39|485.39|486.23|484.23|0
1643048960000|2022-01-24 18:29:20|486.92|484.92|487.85|485.85|488.31|486.31|486.92|484.92|0
1643048970000|2022-01-24 18:29:30|488.08|486.08|487.62|485.62|488.08|486.08|487.62|485.62|0
1643048980000|2022-01-24 18:29:40|488.31|486.31|490.47|488.47|490.47|488.47|488.15|486.15|0
1643048990000|2022-01-24 18:29:50|490.92|488.92|493.25|491.25|493.25|491.25|490.69|488.69|0
1643049000000|2022-01-24 18:30:00|493.94|491.94|493.02|491.02|494.17|492.17|493.02|491.02|0
1643049010000|2022-01-24 18:30:10|491.87|489.87|493.71|491.71|493.94|491.94|491.87|489.87|0
1643049020000|2022-01-24 18:30:20|494.4|492.4|491.41|489.41|494.4|492.4|491.41|489.41|0
1643049030000|2022-01-24 18:30:30|490.03|488.03|489.8|487.8|490.03|488.03|489.57|487.57|0
1643049040000|2022-01-24 18:30:40|488.43|486.43|488.66|486.66|488.66|486.66|487.74|485.74|0
1643049050000|2022-01-24 18:30:50|486.82|484.82|486.59|484.59|486.82|484.82|486.59|484.59|0
1643049060000|2022-01-24 18:31:00|489.8|487.8|487.97|485.97|489.8|487.8|487.74|485.74|0
1643049070000|2022-01-24 18:31:10|487.05|485.05|484.99|482.99|487.74|485.74|484.99|482.99|0
1643049080000|2022-01-24 18:31:20|485.11|483.11|485.45|483.45|485.45|483.45|484.19|482.19|0
1643049090000|2022-01-24 18:31:30|485.22|483.22|485.68|483.68|485.68|483.68|485.22|483.22|0
1643049100000|2022-01-24 18:31:40|484.99|482.99|485.22|483.22|485.22|483.22|483.85|481.85|0
1643049110000|2022-01-24 18:31:50|485.45|483.45|485.22|483.22|485.45|483.45|485.22|483.22|0
1643049120000|2022-01-24 18:32:00|485.68|483.68|486.59|484.59|486.59|484.59|485.45|483.45|0
1643049130000|2022-01-24 18:32:10|487.28|485.28|489.11|487.11|489.11|487.11|487.28|485.28|0
1643049140000|2022-01-24 18:32:20|489.57|487.57|490.49|488.49|490.49|488.49|488.66|486.66|0
1643049150000|2022-01-24 18:32:30|489.8|487.8|490.03|488.03|490.49|488.49|489.8|487.8|0
1643049160000|2022-01-24 18:32:40|489.57|487.57|487.51|485.51|489.57|487.57|487.51|485.51|0
1643049170000|2022-01-24 18:32:50|486.82|484.82|484.76|482.76|486.82|484.82|484.76|482.76|0
1643049180000|2022-01-24 18:33:00|484.65|482.65|479.96|477.96|484.65|482.65|479.96|477.96|0
1643049190000|2022-01-24 18:33:10|478.82|476.82|478.59|476.59|478.82|476.82|478.59|476.59|0
1643049200000|2022-01-24 18:33:20|478.82|476.82|477.34|475.34|478.82|476.82|477|475|0
1643049210000|2022-01-24 18:33:30|476.54|474.54|475.79|473.79|476.77|474.77|475.79|473.79|0
1643049220000|2022-01-24 18:33:40|476.24|474.24|476.27|474.27|476.93|474.93|476.24|474.24|0
1643049230000|2022-01-24 18:33:50|475.59|473.59|477.92|475.92|477.92|475.92|475.59|473.59|0
1643049240000|2022-01-24 18:34:00|478.64|476.64|476.57|474.57|478.76|476.76|476.57|474.57|0
1643049250000|2022-01-24 18:34:10|476.11|474.11|476.11|474.11|476.34|474.34|476.11|474.11|0
1643049260000|2022-01-24 18:34:20|474.97|472.97|475.2|473.2|475.65|473.65|474.74|472.74|0
1643049270000|2022-01-24 18:34:30|476.34|474.34|476.46|474.46|476.8|474.8|476.34|474.34|0
1643049280000|2022-01-24 18:34:40|476.8|474.8|473.13|471.13|476.8|474.8|473.13|471.13|0
1643049290000|2022-01-24 18:34:50|471.99|469.99|472.45|470.45|472.45|470.45|471.99|469.99|0
1643049300000|2022-01-24 18:35:00|473.36|471.36|473.82|471.82|473.82|471.82|473.36|471.36|0
1643049310000|2022-01-24 18:35:10|476.11|474.11|475.88|473.88|476.57|474.57|475.88|473.88|0
1643049320000|2022-01-24 18:35:20|475.65|473.65|474.97|472.97|475.65|473.65|474.63|472.63|0
1643049330000|2022-01-24 18:35:30|475.19|473.19|475.19|473.19|475.19|473.19|474.74|472.74|0
1643049340000|2022-01-24 18:35:40|475.65|473.65|478.53|476.53|478.53|476.53|475.65|473.65|0
1643049350000|2022-01-24 18:35:50|479.1|477.1|478.18|476.18|479.1|477.1|478.18|476.18|0
1643049360000|2022-01-24 18:36:00|477.26|475.26|477.95|475.95|477.95|475.95|477.26|475.26|0
1643049370000|2022-01-24 18:36:10|479.1|477.1|480.94|478.94|481.98|479.98|479.1|477.1|0
1643049380000|2022-01-24 18:36:20|481.75|479.75|483.24|481.24|483.24|481.24|481.4|479.4|0
1643049390000|2022-01-24 18:36:30|483.47|481.47|481.86|479.86|483.47|481.47|481.4|479.4|0
1643049400000|2022-01-24 18:36:40|482.55|480.55|481.86|479.86|482.55|480.55|481.63|479.63|0
1643049410000|2022-01-24 18:36:50|481.63|479.63|481.63|479.63|481.86|479.86|481.4|479.4|0
1643049420000|2022-01-24 18:37:00|481.4|479.4|484.16|482.16|485.78|483.78|481.4|479.4|0
1643049430000|2022-01-24 18:37:10|485.31|483.31|486.82|484.82|486.82|484.82|484.97|482.97|0
1643049440000|2022-01-24 18:37:20|488.08|486.08|486.24|484.24|488.08|486.08|486.24|484.24|0
1643049450000|2022-01-24 18:37:30|486.47|484.47|486.59|484.59|486.59|484.59|485.78|483.78|0
1643049460000|2022-01-24 18:37:40|482.78|480.78|482.55|480.55|483.24|481.24|482.55|480.55|0
1643049470000|2022-01-24 18:37:50|483.82|481.82|484.16|482.16|484.16|482.16|483.24|481.24|0
1643049480000|2022-01-24 18:38:00|483.24|481.24|482.09|480.09|483.24|481.24|481.86|479.86|0
1643049490000|2022-01-24 18:38:10|481.63|479.63|481.17|479.17|481.63|479.63|479.79|477.79|0
1643049500000|2022-01-24 18:38:20|482.09|480.09|483.24|481.24|483.24|481.24|482.09|480.09|0
1643049510000|2022-01-24 18:38:30|482.32|480.32|482.09|480.09|482.32|480.32|482.09|480.09|0
1643049520000|2022-01-24 18:38:40|480.94|478.94|480.83|478.83|480.94|478.94|479.22|477.22|0
1643049530000|2022-01-24 18:38:50|479.45|477.45|478.3|476.3|479.45|477.45|478.3|476.3|0
1643049540000|2022-01-24 18:39:00|477.95|475.95|476.11|474.11|477.95|475.95|476.11|474.11|0
1643049550000|2022-01-24 18:39:10|475.65|473.65|474.51|472.51|475.65|473.65|474.51|472.51|0
1643049560000|2022-01-24 18:39:20|475.42|473.42|475.65|473.65|475.65|473.65|474.74|472.74|0
1643049570000|2022-01-24 18:39:30|475.31|473.31|473.82|471.82|475.31|473.31|473.82|471.82|0
1643049580000|2022-01-24 18:39:40|473.25|471.25|473.36|471.36|473.36|471.36|472.67|470.67|0
1643049590000|2022-01-24 18:39:50|472.33|470.33|472.67|470.67|472.67|470.67|471.53|469.53|0
1643049600000|2022-01-24 18:40:00|472.44|470.44|472.21|470.21|472.44|470.44|471.53|469.53|0
1643049610000|2022-01-24 18:40:10|472.1|470.1|475.19|473.19|475.19|473.19|472.1|470.1|0
1643049620000|2022-01-24 18:40:20|476.11|474.11|475.88|473.88|476.11|474.11|474.73|472.73|0
1643049630000|2022-01-24 18:40:30|476.11|474.11|476.69|474.69|477.03|475.03|476.11|474.11|0
1643049640000|2022-01-24 18:40:40|476.23|474.23|476.34|474.34|476.34|474.34|475.88|473.88|0
1643049650000|2022-01-24 18:40:50|476.11|474.11|475.88|473.88|476.34|474.34|475.88|473.88|0
1643049660000|2022-01-24 18:41:00|474.51|472.51|474.96|472.96|474.96|472.96|474.51|472.51|0
1643049670000|2022-01-24 18:41:10|475.54|473.54|479.1|477.1|479.1|477.1|475.54|473.54|0
1643049680000|2022-01-24 18:41:20|478.41|476.41|477.49|475.49|479.1|477.1|477.49|475.49|0
1643049690000|2022-01-24 18:41:30|477.26|475.26|474.28|472.28|477.26|475.26|474.28|472.28|0
1643049700000|2022-01-24 18:41:40|474.51|472.51|474.96|472.96|475.42|473.42|474.51|472.51|0
1643049710000|2022-01-24 18:41:50|475.42|473.42|476.34|474.34|476.69|474.69|474.96|472.96|0
1643049720000|2022-01-24 18:42:00|477.72|475.72|477.26|475.26|477.72|475.72|477.26|475.26|0
1643049730000|2022-01-24 18:42:10|478.87|476.87|480.02|478.02|480.02|478.02|477.61|475.61|0
1643049740000|2022-01-24 18:42:20|479.67|477.67|479.1|477.1|479.67|477.67|479.1|477.1|0
1643049750000|2022-01-24 18:42:30|478.18|476.18|477.72|475.72|478.64|476.64|477.72|475.72|0
1643049760000|2022-01-24 18:42:40|476.57|474.57|478.87|476.87|478.87|476.87|476.57|474.57|0
1643049770000|2022-01-24 18:42:50|478.07|476.07|475.19|473.19|478.07|476.07|475.19|473.19|0
1643049780000|2022-01-24 18:43:00|475.31|473.31|473.94|471.94|475.54|473.54|473.82|471.82|0
1643049790000|2022-01-24 18:43:10|474.05|472.05|474.96|472.96|474.96|472.96|474.05|472.05|0
1643049800000|2022-01-24 18:43:20|474.73|472.73|474.28|472.28|474.73|472.73|473.59|471.59|0
1643049810000|2022-01-24 18:43:30|474.96|472.96|475.88|473.88|475.88|473.88|474.96|472.96|0
1643049820000|2022-01-24 18:43:40|476.8|474.8|477.26|475.26|477.26|475.26|475.88|473.88|0
1643049830000|2022-01-24 18:43:50|476.57|474.57|477.15|475.15|477.15|475.15|476.57|474.57|0
1643049840000|2022-01-24 18:44:00|476.8|474.8|482.55|480.55|482.55|480.55|476.8|474.8|0
1643049850000|2022-01-24 18:44:10|482.78|480.78|484.16|482.16|484.85|482.85|482.78|480.78|0
1643049860000|2022-01-24 18:44:20|483.24|481.24|484.39|482.39|485.08|483.08|482.55|480.55|0
1643049870000|2022-01-24 18:44:30|484.16|482.16|482.55|480.55|484.16|482.16|482.55|480.55|0
1643049880000|2022-01-24 18:44:40|482.32|480.32|481.39|479.39|482.32|480.32|481.28|479.28|0
1643049890000|2022-01-24 18:44:50|480.93|478.93|480.93|478.93|481.16|479.16|480.24|478.24|0
1643049900000|2022-01-24 18:45:00|481.05|479.05|478.86|476.86|481.05|479.05|478.75|476.75|0
1643049910000|2022-01-24 18:45:10|477.49|475.49|476.11|474.11|477.49|475.49|475.77|473.77|0
1643049920000|2022-01-24 18:45:20|476.69|474.69|474.5|472.5|476.69|474.69|474.5|472.5|0
1643049930000|2022-01-24 18:45:30|474.27|472.27|473.59|471.59|474.96|472.96|473.59|471.59|0
1643049940000|2022-01-24 18:45:40|473.25|471.25|473.82|471.82|473.82|471.82|473.25|471.25|0
1643049950000|2022-01-24 18:45:50|474.73|472.73|474.27|472.27|475.31|473.31|474.27|472.27|0
1643049960000|2022-01-24 18:46:00|473.82|471.82|470.61|468.61|474.05|472.05|470.61|468.61|0
1643049970000|2022-01-24 18:46:10|470.84|468.84|469.24|467.24|470.84|468.84|469.01|467.01|0
1643049980000|2022-01-24 18:46:20|468.78|466.78|468.33|466.33|469.01|467.01|467.87|465.87|0
1643049990000|2022-01-24 18:46:30|467.64|465.64|468.55|466.55|468.55|466.55|467.41|465.41|0
1643050000000|2022-01-24 18:46:40|467.87|465.87|467.18|465.18|467.87|465.87|466.96|464.96|0
1643050010000|2022-01-24 18:46:50|466.73|464.73|467.41|465.41|467.41|465.41|466.73|464.73|0
1643050020000|2022-01-24 18:47:00|468.55|466.55|468.33|466.33|468.78|466.78|468.33|466.33|0
1643050030000|2022-01-24 18:47:10|468.55|466.55|467.87|465.87|468.78|466.78|467.87|465.87|0
1643050040000|2022-01-24 18:47:20|468.1|466.1|470.38|468.38|470.38|468.38|468.1|466.1|0
1643050050000|2022-01-24 18:47:30|469.24|467.24|469.7|467.7|469.7|467.7|469.24|467.24|0
1643050060000|2022-01-24 18:47:40|469.47|467.47|468.1|466.1|469.47|467.47|468.1|466.1|0
1643050070000|2022-01-24 18:47:50|468.78|466.78|468.55|466.55|468.78|466.78|468.1|466.1|0
1643050080000|2022-01-24 18:48:00|468.78|466.78|468.78|466.78|469.47|467.47|468.78|466.78|0
1643050090000|2022-01-24 18:48:10|469.01|467.01|469.47|467.47|469.7|467.7|469.01|467.01|0
1643050100000|2022-01-24 18:48:20|469.01|467.01|467.64|465.64|469.92|467.92|467.64|465.64|0
1643050110000|2022-01-24 18:48:30|467.41|465.41|467.18|465.18|467.41|465.41|466.04|464.04|0
1643050120000|2022-01-24 18:48:40|467.87|465.87|467.87|465.87|467.87|465.87|466.73|464.73|0
1643050130000|2022-01-24 18:48:50|468.33|466.33|468.32|466.32|468.78|466.78|468.1|466.1|0
1643050140000|2022-01-24 18:49:00|467.87|465.87|466.62|464.62|467.87|465.87|466.62|464.62|0
1643050150000|2022-01-24 18:49:10|466.27|464.27|463.31|461.31|466.27|464.27|462.74|460.74|0
1643050160000|2022-01-24 18:49:20|463.08|461.08|462.85|460.85|463.31|461.31|462.85|460.85|0
1643050170000|2022-01-24 18:49:30|463.08|461.08|462.85|460.85|463.08|461.08|462.85|460.85|0
1643050180000|2022-01-24 18:49:40|461.72|459.72|461.03|459.03|462.17|460.17|461.03|459.03|0
1643050190000|2022-01-24 18:49:50|461.49|459.49|460.35|458.35|461.72|459.72|460.35|458.35|0
1643050200000|2022-01-24 18:50:00|459.9|457.9|458.31|456.31|459.9|457.9|458.08|456.08|0
1643050210000|2022-01-24 18:50:10|460.58|458.58|460.81|458.81|461.03|459.03|459.9|457.9|0
1643050220000|2022-01-24 18:50:20|460.12|458.12|458.76|456.76|460.12|458.12|458.76|456.76|0
1643050230000|2022-01-24 18:50:30|458.31|456.31|457.06|455.06|458.53|456.53|457.06|455.06|0
1643050240000|2022-01-24 18:50:40|456.49|454.49|456.27|454.27|456.49|454.49|455.81|453.81|0
1643050250000|2022-01-24 18:50:50|456.04|454.04|456.04|454.04|456.49|454.49|456.04|454.04|0
1643050260000|2022-01-24 18:51:00|455.36|453.36|456.49|454.49|456.49|454.49|455.36|453.36|0
1643050270000|2022-01-24 18:51:10|456.95|454.95|456.95|454.95|456.95|454.95|456.04|454.04|0
1643050280000|2022-01-24 18:51:20|457.17|455.17|456.95|454.95|457.17|455.17|455.81|453.81|0
1643050290000|2022-01-24 18:51:30|457.17|455.17|457.17|455.17|457.17|455.17|456.49|454.49|0
1643050300000|2022-01-24 18:51:40|456.95|454.95|456.49|454.49|457.63|455.63|456.49|454.49|0
1643050310000|2022-01-24 18:51:50|457.4|455.4|460.92|458.92|460.92|458.92|457.4|455.4|0
1643050320000|2022-01-24 18:52:00|459.67|457.67|462.52|460.52|462.52|460.52|459.67|457.67|0
1643050330000|2022-01-24 18:52:10|461.26|459.26|461.94|459.94|462.06|460.06|461.26|459.26|0
1643050340000|2022-01-24 18:52:20|462.29|460.29|461.03|459.03|462.29|460.29|461.03|459.03|0
1643050350000|2022-01-24 18:52:30|461.26|459.26|461.26|459.26|461.49|459.49|461.26|459.26|0
1643050360000|2022-01-24 18:52:40|461.49|459.49|461.26|459.26|462.29|460.29|461.26|459.26|0
1643050370000|2022-01-24 18:52:50|461.94|459.94|459.21|457.21|461.94|459.94|459.21|457.21|0
1643050380000|2022-01-24 18:53:00|458.99|456.99|457.29|455.29|458.99|456.99|457.29|455.29|0
1643050390000|2022-01-24 18:53:10|458.08|456.08|459.33|457.33|459.33|457.33|457.52|455.52|0
1643050400000|2022-01-24 18:53:20|458.53|456.53|461.71|459.71|461.71|459.71|458.53|456.53|0
1643050410000|2022-01-24 18:53:30|461.03|459.03|461.38|459.38|461.38|459.38|460.58|458.58|0
1643050420000|2022-01-24 18:53:40|460.35|458.35|459.21|457.21|460.35|458.35|459.21|457.21|0
1643050430000|2022-01-24 18:53:50|459.9|457.9|458.99|456.99|460.58|458.58|458.99|456.99|0
1643050440000|2022-01-24 18:54:00|460.35|458.35|457.17|455.17|460.35|458.35|457.17|455.17|0
1643050450000|2022-01-24 18:54:10|456.72|454.72|456.38|454.38|456.94|454.94|456.38|454.38|0
1643050460000|2022-01-24 18:54:20|455.13|453.13|453.21|451.21|455.13|453.13|453.21|451.21|0
1643050470000|2022-01-24 18:54:30|453.77|451.77|454|452|454.23|452.23|453.77|451.77|0
1643050480000|2022-01-24 18:54:40|453.77|451.77|455.81|453.81|455.81|453.81|453.32|451.32|0
1643050490000|2022-01-24 18:54:50|455.36|453.36|455.02|453.02|455.36|453.36|455.02|453.02|0
1643050500000|2022-01-24 18:55:00|455.13|453.13|453.55|451.55|455.13|453.13|453.55|451.55|0
1643050510000|2022-01-24 18:55:10|453.77|451.77|451.51|449.51|453.77|451.77|451.51|449.51|0
1643050520000|2022-01-24 18:55:20|451.06|449.06|453.55|451.55|453.55|451.55|451.06|449.06|0
1643050530000|2022-01-24 18:55:30|455.02|453.02|455.36|453.36|455.81|453.81|455.02|453.02|0
1643050540000|2022-01-24 18:55:40|454.76|452.76|455.21|453.21|455.21|453.21|454.76|452.76|0
1643050550000|2022-01-24 18:55:50|454.31|452.31|454.08|452.08|454.31|452.31|453.85|451.85|0
1643050560000|2022-01-24 18:56:00|455.67|453.67|455.35|453.35|455.9|453.9|455.35|453.35|0
1643050570000|2022-01-24 18:56:10|456.04|454.04|455.35|453.35|456.04|454.04|454.9|452.9|0
1643050580000|2022-01-24 18:56:20|453.3|451.3|451.24|449.24|453.3|451.3|451.24|449.24|0
1643050590000|2022-01-24 18:56:30|452.61|450.61|452.61|450.61|452.61|450.61|451.7|449.7|0
1643050600000|2022-01-24 18:56:40|450.56|448.56|451.24|449.24|451.24|449.24|450.56|448.56|0
1643050610000|2022-01-24 18:56:50|450.1|448.1|450.67|448.67|451.01|449.01|450.1|448.1|0
1643050620000|2022-01-24 18:57:00|451.7|449.7|452.38|450.38|452.38|450.38|451.47|449.47|0
1643050630000|2022-01-24 18:57:10|452.61|450.61|452.38|450.38|452.61|450.61|452.38|450.38|0
1643050640000|2022-01-24 18:57:20|453.19|451.19|450.33|448.33|453.19|451.19|450.33|448.33|0
1643050650000|2022-01-24 18:57:30|449.87|447.87|451.01|449.01|451.01|449.01|449.87|447.87|0
1643050660000|2022-01-24 18:57:40|451.24|449.24|451.01|449.01|451.59|449.59|451.01|449.01|0
1643050670000|2022-01-24 18:57:50|451.24|449.24|450.78|448.78|451.24|449.24|450.78|448.78|0
1643050680000|2022-01-24 18:58:00|450.55|448.55|448.96|446.96|450.55|448.55|448.27|446.27|0
1643050690000|2022-01-24 18:58:10|448.5|446.5|447.82|445.82|448.5|446.5|447.82|445.82|0
1643050700000|2022-01-24 18:58:20|448.96|446.96|450.55|448.55|451.01|449.01|448.27|446.27|0
1643050710000|2022-01-24 18:58:30|451.01|449.01|452.04|450.04|452.04|450.04|451.01|449.01|0
1643050720000|2022-01-24 18:58:40|451.92|449.92|450.55|448.55|451.92|449.92|450.55|448.55|0
1643050730000|2022-01-24 18:58:50|450.78|448.78|451.13|449.13|451.36|449.36|450.78|448.78|0
1643050740000|2022-01-24 18:59:00|449.87|447.87|449.64|447.64|450.1|448.1|449.19|447.19|0
1643050750000|2022-01-24 18:59:10|448.05|446.05|447.82|445.82|448.27|446.27|447.36|445.36|0
1643050760000|2022-01-24 18:59:20|448.39|446.39|447.82|445.82|448.39|446.39|447.82|445.82|0
1643050770000|2022-01-24 18:59:30|447.36|445.36|445.77|443.77|447.36|445.36|445.77|443.77|0
1643050780000|2022-01-24 18:59:40|445.09|443.09|445.66|443.66|445.66|443.66|444.86|442.86|0
1643050790000|2022-01-24 18:59:50|444.63|442.63|445.09|443.09|445.31|443.31|444.63|442.63|0
1643050800000|2022-01-24 19:00:00|444.4|442.4|445.31|443.31|445.66|443.66|444.4|442.4|0
1643050810000|2022-01-24 19:00:10|443.84|441.84|442.36|440.36|443.84|441.84|441.45|439.45|0
1643050820000|2022-01-24 19:00:20|441|439|441.45|439.45|441.68|439.68|441|439|0
1643050830000|2022-01-24 19:00:30|441|439|441|439|442.02|440.02|441|439|0
1643050840000|2022-01-24 19:00:40|441.57|439.57|440.32|438.32|441.57|439.57|439.64|437.64|0
1643050850000|2022-01-24 19:00:50|439.86|437.86|441.12|439.12|441.23|439.23|439.86|437.86|0
1643050860000|2022-01-24 19:01:00|441.57|439.57|441.22|439.22|441.91|439.91|441.22|439.22|0
1643050870000|2022-01-24 19:01:10|440.77|438.77|439.41|437.41|440.77|438.77|439.41|437.41|0
1643050880000|2022-01-24 19:01:20|438.73|436.73|437.37|435.37|438.73|436.73|437.37|435.37|0
1643050890000|2022-01-24 19:01:30|437.83|435.83|436.92|434.92|437.94|435.94|436.92|434.92|0
1643050900000|2022-01-24 19:01:40|436.47|434.47|436.92|434.92|437.6|435.6|436.47|434.47|0
1643050910000|2022-01-24 19:01:50|436.36|434.36|436.7|434.7|436.7|434.7|436.36|434.36|0
1643050920000|2022-01-24 19:02:00|436.24|434.24|433.31|431.31|436.24|434.24|433.31|431.31|0
1643050930000|2022-01-24 19:02:10|433.53|431.53|433.98|431.98|433.98|431.98|433.53|431.53|0
1643050940000|2022-01-24 19:02:20|433.11|431.11|434.12|432.12|434.12|432.12|433.11|431.11|0
1643050950000|2022-01-24 19:02:30|433.33|431.33|432.84|430.84|434|432|432.84|430.84|0
1643050960000|2022-01-24 19:02:40|430.36|428.36|429.23|427.23|430.59|428.59|429.23|427.23|0
1643050970000|2022-01-24 19:02:50|428.78|426.78|428.78|426.78|429.46|427.46|428.78|426.78|0
1643050980000|2022-01-24 19:03:00|429.91|427.91|431.73|429.73|431.73|429.73|429.23|427.23|0
1643050990000|2022-01-24 19:03:10|432.63|430.63|434|432|434.22|432.22|432.63|430.63|0
1643051000000|2022-01-24 19:03:20|434.68|432.68|434.68|432.68|435.59|433.59|434.68|432.68|0
1643051010000|2022-01-24 19:03:30|434.91|432.91|435.82|433.82|435.82|433.82|434.91|432.91|0
1643051020000|2022-01-24 19:03:40|435.13|433.13|436.62|434.62|436.62|434.62|435.13|433.13|0
1643051030000|2022-01-24 19:03:50|434.45|432.45|434.91|432.91|435.13|433.13|434.22|432.22|0
1643051040000|2022-01-24 19:04:00|434|432|437.41|435.41|437.41|435.41|434|432|0
1643051050000|2022-01-24 19:04:10|436.39|434.39|438.78|436.78|438.78|436.78|436.39|434.39|0
1643051060000|2022-01-24 19:04:20|440.14|438.14|440.6|438.6|440.6|438.6|439|437|0
1643051070000|2022-01-24 19:04:30|439.46|437.46|442.43|440.43|442.43|440.43|439.46|437.46|0
1643051080000|2022-01-24 19:04:40|439.69|437.69|441.51|439.51|441.51|439.51|439.69|437.69|0
1643051090000|2022-01-24 19:04:50|440.6|438.6|440.14|438.14|441.97|439.97|440.14|438.14|0
1643051100000|2022-01-24 19:05:00|440.83|438.83|440.14|438.14|441.63|439.63|440.14|438.14|0
1643051110000|2022-01-24 19:05:10|437.41|435.41|437.86|435.86|439.23|437.23|437.41|435.41|0
1643051120000|2022-01-24 19:05:20|436.84|434.84|437.86|435.86|437.86|435.86|436.84|434.84|0
1643051130000|2022-01-24 19:05:30|438.09|436.09|438.55|436.55|439.69|437.69|438.09|436.09|0
1643051140000|2022-01-24 19:05:40|440.14|438.14|439.23|437.23|440.14|438.14|439.23|437.23|0
1643051150000|2022-01-24 19:05:50|438.55|436.55|439.23|437.23|439.23|437.23|438.55|436.55|0
1643051160000|2022-01-24 19:06:00|439.69|437.69|438.55|436.55|439.69|437.69|438.55|436.55|0
1643051170000|2022-01-24 19:06:10|437.18|435.18|437.53|435.53|437.53|435.53|436.04|434.04|0
1643051180000|2022-01-24 19:06:20|437.41|435.41|435.81|433.81|438.55|436.55|435.81|433.81|0
1643051190000|2022-01-24 19:06:30|436.5|434.5|435.81|433.81|436.72|434.72|435.81|433.81|0
1643051200000|2022-01-24 19:06:40|436.27|434.27|435.81|433.81|437.18|435.18|435.36|433.36|0
1643051210000|2022-01-24 19:06:50|436.84|434.84|437.53|435.53|437.53|435.53|436.84|434.84|0
1643051220000|2022-01-24 19:07:00|437.86|435.86|439.8|437.8|439.8|437.8|436.62|434.62|0
1643051230000|2022-01-24 19:07:10|438.77|436.77|439.8|437.8|441.06|439.06|438.77|436.77|0
1643051240000|2022-01-24 19:07:20|439.46|437.46|438.44|436.44|439.46|437.46|438.32|436.32|0
1643051250000|2022-01-24 19:07:30|438.77|436.77|437.75|435.75|438.89|436.89|437.75|435.75|0
1643051260000|2022-01-24 19:07:40|437.64|435.64|436.27|434.27|437.64|435.64|436.27|434.27|0
1643051270000|2022-01-24 19:07:50|435.36|433.36|435.13|433.13|435.36|433.36|434.9|432.9|0
1643051280000|2022-01-24 19:08:00|435.59|433.59|436.27|434.27|436.27|434.27|435.59|433.59|0
1643051290000|2022-01-24 19:08:10|436.72|434.72|436.27|434.27|437.07|435.07|436.27|434.27|0
1643051300000|2022-01-24 19:08:20|435.81|433.81|436.95|434.95|436.95|434.95|435.81|433.81|0
1643051310000|2022-01-24 19:08:30|438.21|436.21|439.46|437.46|439.69|437.69|438.21|436.21|0
1643051320000|2022-01-24 19:08:40|438.32|436.32|437.18|435.18|438.32|436.32|437.18|435.18|0
1643051330000|2022-01-24 19:08:50|436.5|434.5|437.18|435.18|437.18|435.18|436.27|434.27|0
1643051340000|2022-01-24 19:09:00|437.86|435.86|438.32|436.32|438.77|436.77|437.86|435.86|0
1643051350000|2022-01-24 19:09:10|438.21|436.21|434.22|432.22|438.21|436.21|434.22|432.22|0
1643051360000|2022-01-24 19:09:20|433.31|431.31|434|432|434|432|433.09|431.09|0
1643051370000|2022-01-24 19:09:30|435.13|433.13|435.36|433.36|435.48|433.48|434.9|432.9|0
1643051380000|2022-01-24 19:09:40|435.59|433.59|435.59|433.59|436.27|434.27|435.59|433.59|0
1643051390000|2022-01-24 19:09:50|436.16|434.16|437.18|435.18|437.18|435.18|434.45|432.45|0
1643051400000|2022-01-24 19:10:00|436.5|434.5|434.9|432.9|436.5|434.5|434.45|432.45|0
1643051410000|2022-01-24 19:10:10|433.99|431.99|432.63|430.63|433.99|431.99|431.72|429.72|0
1643051420000|2022-01-24 19:10:20|431.95|429.95|433.31|431.31|433.31|431.31|431.04|429.04|0
1643051430000|2022-01-24 19:10:30|432.3|430.3|431.5|429.5|432.3|430.3|430.59|428.59|0
1643051440000|2022-01-24 19:10:40|432.41|430.41|432.86|430.86|433.54|431.54|432.41|430.41|0
1643051450000|2022-01-24 19:10:50|433.66|431.66|435.81|433.81|435.81|433.81|432.07|430.07|0
1643051460000|2022-01-24 19:11:00|436.5|434.5|436.27|434.27|436.61|434.61|436.27|434.27|0
1643051470000|2022-01-24 19:11:10|437.98|435.98|437.86|435.86|439.23|437.23|437.86|435.86|0
1643051480000|2022-01-24 19:11:20|438.09|436.09|438.32|436.32|438.44|436.44|438.09|436.09|0
1643051490000|2022-01-24 19:11:30|439.91|437.91|438.55|436.55|439.91|437.91|438.44|436.44|0
1643051500000|2022-01-24 19:11:40|438.32|436.32|439.23|437.23|439.23|437.23|438.32|436.32|0
1643051510000|2022-01-24 19:11:50|440.14|438.14|436.95|434.95|440.14|438.14|436.72|434.72|0
1643051520000|2022-01-24 19:12:00|438.09|436.09|440.94|438.94|440.94|438.94|438.09|436.09|0
1643051530000|2022-01-24 19:12:10|442.09|440.09|443.57|441.57|444.71|442.71|442.09|440.09|0
1643051540000|2022-01-24 19:12:20|444.02|442.02|446.43|444.43|446.43|444.43|444.02|442.02|0
1643051550000|2022-01-24 19:12:30|446.08|444.08|447.01|445.01|447.01|445.01|445.4|443.4|0
1643051560000|2022-01-24 19:12:40|446.09|444.09|448.16|446.16|448.16|446.16|446.09|444.09|0
1643051570000|2022-01-24 19:12:50|446.88|444.88|448.72|446.72|449.07|447.07|446.88|444.88|0
1643051580000|2022-01-24 19:13:00|449.07|447.07|446.77|444.77|449.07|447.07|446.77|444.77|0
1643051590000|2022-01-24 19:13:10|446.65|444.65|449.42|447.42|449.42|447.42|446.65|444.65|0
1643051600000|2022-01-24 19:13:20|451.03|449.03|453.42|451.42|453.87|451.87|451.03|449.03|0
1643051610000|2022-01-24 19:13:30|453.19|451.19|454.79|452.79|454.79|452.79|452.96|450.96|0
1643051620000|2022-01-24 19:13:40|453.64|451.64|455.71|453.71|455.71|453.71|453.64|451.64|0
1643051630000|2022-01-24 19:13:50|455.25|453.25|455.94|453.94|455.94|453.94|454.68|452.68|0
1643051640000|2022-01-24 19:14:00|454.33|452.33|454.1|452.1|454.33|452.33|453.31|451.31|0
1643051650000|2022-01-24 19:14:10|453.19|451.19|455.48|453.48|455.83|453.83|453.19|451.19|0
1643051660000|2022-01-24 19:14:20|451.81|449.81|452.96|450.96|452.96|450.96|451.81|449.81|0
1643051670000|2022-01-24 19:14:30|452.5|450.5|453.19|451.19|453.41|451.41|452.5|450.5|0
1643051680000|2022-01-24 19:14:40|452.96|450.96|453.76|451.76|454.22|452.22|452.96|450.96|0
1643051690000|2022-01-24 19:14:50|451.81|449.81|453.41|451.41|454.33|452.33|451.81|449.81|0
1643051700000|2022-01-24 19:15:00|451.93|449.93|450.67|448.67|451.93|449.93|450.67|448.67|0
1643051710000|2022-01-24 19:15:10|450.21|448.21|451.35|449.35|451.35|449.35|448.84|446.84|0
1643051720000|2022-01-24 19:15:20|451.81|449.81|452.16|450.16|452.5|450.5|451.81|449.81|0
1643051730000|2022-01-24 19:15:30|452.04|450.04|452.27|450.27|452.27|450.27|451.58|449.58|0
1643051740000|2022-01-24 19:15:40|453.19|451.19|454.33|452.33|454.56|452.56|453.19|451.19|0
1643051750000|2022-01-24 19:15:50|455.83|453.83|454.91|452.91|455.83|453.83|454.33|452.33|0
1643051760000|2022-01-24 19:16:00|453.3|451.3|452.04|450.04|453.3|451.3|451.58|449.58|0
1643051770000|2022-01-24 19:16:10|452.73|450.73|454.22|452.22|454.22|452.22|452.73|450.73|0
1643051780000|2022-01-24 19:16:20|455.02|453.02|455.71|453.71|456.28|454.28|455.02|453.02|0
1643051790000|2022-01-24 19:16:30|455.48|453.48|457.08|455.08|457.31|455.31|455.48|453.48|0
1643051800000|2022-01-24 19:16:40|456.4|454.4|458.23|456.23|458.23|456.23|456.4|454.4|0
1643051810000|2022-01-24 19:16:50|457.77|455.77|459.15|457.15|459.15|457.15|457.31|455.31|0
1643051820000|2022-01-24 19:17:00|458.46|456.46|456.51|454.51|458.46|456.46|456.28|454.28|0
1643051830000|2022-01-24 19:17:10|456.62|454.62|456.85|454.85|456.85|454.85|456.39|454.39|0
1643051840000|2022-01-24 19:17:20|458.69|456.69|458.92|456.92|459.04|457.04|458.69|456.69|0
1643051850000|2022-01-24 19:17:30|459.15|457.15|458|456|459.15|457.15|457.54|455.54|0
1643051860000|2022-01-24 19:17:40|456.85|454.85|456.74|454.74|457.31|455.31|456.74|454.74|0
1643051870000|2022-01-24 19:17:50|455.6|453.6|454.1|452.1|455.83|453.83|454.1|452.1|0
1643051880000|2022-01-24 19:18:00|455.6|453.6|457.08|455.08|457.08|455.08|455.6|453.6|0
1643051890000|2022-01-24 19:18:10|457.2|455.2|457.77|455.77|458.69|456.69|456.62|454.62|0
1643051900000|2022-01-24 19:18:20|458.69|456.69|461.68|459.68|461.68|459.68|458.69|456.69|0
1643051910000|2022-01-24 19:18:30|460.99|458.99|460.76|458.76|461.45|459.45|460.76|458.76|0
1643051920000|2022-01-24 19:18:40|459.73|457.73|459.5|457.5|460.07|458.07|459.5|457.5|0
1643051930000|2022-01-24 19:18:50|459.38|457.38|456.85|454.85|459.73|457.73|456.85|454.85|0
1643051940000|2022-01-24 19:19:00|457.54|455.54|456.74|454.74|457.54|455.54|456.05|454.05|0
1643051950000|2022-01-24 19:19:10|456.16|454.16|455.25|453.25|456.16|454.16|455.25|453.25|0
1643051960000|2022-01-24 19:19:20|454.45|452.45|454.33|452.33|455.02|453.02|454.33|452.33|0
1643051970000|2022-01-24 19:19:30|455.14|453.14|456.85|454.85|457.31|455.31|455.14|453.14|0
1643051980000|2022-01-24 19:19:40|457.77|455.77|455.78|453.78|458|456|455.55|453.55|0
1643051990000|2022-01-24 19:19:50|456.82|454.82|456.7|454.7|457.05|455.05|456.47|454.47|0
1643052000000|2022-01-24 19:20:00|459.12|457.12|457.86|455.86|459.12|457.12|457.86|455.86|0
1643052010000|2022-01-24 19:20:10|456.82|454.82|454.28|452.28|456.82|454.82|454.28|452.28|0
1643052020000|2022-01-24 19:20:20|453.02|451.02|452.33|450.33|453.02|451.02|452.33|450.33|0
1643052030000|2022-01-24 19:20:30|451.98|449.98|451.29|449.29|452.21|450.21|451.29|449.29|0
1643052040000|2022-01-24 19:20:40|451.41|449.41|449.91|447.91|451.41|449.41|449.91|447.91|0
1643052050000|2022-01-24 19:20:50|450.03|448.03|451.06|449.06|451.29|449.29|450.03|448.03|0
1643052060000|2022-01-24 19:21:00|452.33|450.33|453.25|451.25|453.25|451.25|451.98|449.98|0
1643052070000|2022-01-24 19:21:10|453.82|451.82|455.32|453.32|455.43|453.43|453.82|451.82|0
1643052080000|2022-01-24 19:21:20|455.2|453.2|456.12|454.12|456.12|454.12|455.2|453.2|0
1643052090000|2022-01-24 19:21:30|455.89|453.89|457.74|455.74|457.74|455.74|454.97|452.97|0
1643052100000|2022-01-24 19:21:40|458.66|456.66|460.05|458.05|460.05|458.05|458.2|456.2|0
1643052110000|2022-01-24 19:21:50|460.51|458.51|461.43|459.43|461.43|459.43|460.28|458.28|0
1643052120000|2022-01-24 19:22:00|463.05|461.05|460.28|458.28|463.05|461.05|460.28|458.28|0
1643052130000|2022-01-24 19:22:10|459.81|457.81|458.89|456.89|459.81|457.81|458.89|456.89|0
1643052140000|2022-01-24 19:22:20|459.12|457.12|460.63|458.63|460.97|458.97|459.12|457.12|0
1643052150000|2022-01-24 19:22:30|460.86|458.86|462.48|460.48|462.48|460.48|460.74|458.74|0
1643052160000|2022-01-24 19:22:40|462.36|460.36|465.37|463.37|465.37|463.37|462.36|460.36|0
1643052170000|2022-01-24 19:22:50|465.14|463.14|467.22|465.22|467.22|465.22|465.14|463.14|0
1643052180000|2022-01-24 19:23:00|467.69|465.69|465.37|463.37|467.69|465.69|465.37|463.37|0
1643052190000|2022-01-24 19:23:10|467.92|465.92|470.94|468.94|470.94|468.94|467.92|465.92|0
1643052200000|2022-01-24 19:23:20|472.1|470.1|471.63|469.63|472.1|470.1|471.17|469.17|0
1643052210000|2022-01-24 19:23:30|470.24|468.24|470.24|468.24|471.29|469.29|470.01|468.01|0
1643052220000|2022-01-24 19:23:40|469.2|467.2|470.7|468.7|470.7|468.7|469.2|467.2|0
1643052230000|2022-01-24 19:23:50|470.01|468.01|470.94|468.94|471.17|469.17|470.01|468.01|0
1643052240000|2022-01-24 19:24:00|470.01|468.01|469.08|467.08|470.01|468.01|468.85|466.85|0
1643052250000|2022-01-24 19:24:10|468.85|466.85|466.65|464.65|468.85|466.85|466.65|464.65|0
1643052260000|2022-01-24 19:24:20|467.45|465.45|468.15|466.15|468.15|466.15|466.99|464.99|0
1643052270000|2022-01-24 19:24:30|468.04|466.04|469.2|467.2|469.2|467.2|466.41|464.41|0
1643052280000|2022-01-24 19:24:40|468.61|466.61|470.24|468.24|470.24|468.24|468.61|466.61|0
1643052290000|2022-01-24 19:24:50|470.47|468.47|473.03|471.03|473.03|471.03|470.47|468.47|0
1643052300000|2022-01-24 19:25:00|474.43|472.43|473.96|471.96|474.43|472.43|473.49|471.49|0
1643052310000|2022-01-24 19:25:10|472.92|470.92|474.66|472.66|474.66|472.66|472.92|470.92|0
1643052320000|2022-01-24 19:25:20|473.73|471.73|472.68|470.68|473.73|471.73|472.1|470.1|0
1643052330000|2022-01-24 19:25:30|472.1|470.1|472.33|470.33|472.45|470.45|471.52|469.52|0
1643052340000|2022-01-24 19:25:40|472.56|470.56|473.49|471.49|473.49|471.49|472.33|470.33|0
1643052350000|2022-01-24 19:25:50|472.33|470.33|473.03|471.03|473.26|471.26|472.33|470.33|0
1643052360000|2022-01-24 19:26:00|470.7|468.7|468.38|466.38|471.63|469.63|468.38|466.38|0
1643052370000|2022-01-24 19:26:10|468.61|466.61|468.27|466.27|469.66|467.66|468.27|466.27|0
1643052380000|2022-01-24 19:26:20|467.68|465.68|468.38|466.38|468.38|466.38|467.68|465.68|0
1643052390000|2022-01-24 19:26:30|468.61|466.61|466.88|464.88|468.84|466.84|466.88|464.88|0
1643052400000|2022-01-24 19:26:40|466.06|464.06|466.99|464.99|467.45|465.45|466.06|464.06|0
1643052410000|2022-01-24 19:26:50|466.52|464.52|468.97|466.97|469.54|467.54|466.52|464.52|0
1643052420000|2022-01-24 19:27:00|469.31|467.31|466.65|464.65|469.31|467.31|466.65|464.65|0
1643052430000|2022-01-24 19:27:10|465.72|463.72|466.52|464.52|466.52|464.52|464.9|462.9|0
1643052440000|2022-01-24 19:27:20|467.22|465.22|467.45|465.45|467.45|465.45|466.88|464.88|0
1643052450000|2022-01-24 19:27:30|467.92|465.92|469.31|467.31|469.66|467.66|467.92|465.92|0
1643052460000|2022-01-24 19:27:40|469.08|467.08|467.45|465.45|469.08|467.08|467.22|465.22|0
1643052470000|2022-01-24 19:27:50|467.68|465.68|466.29|464.29|467.68|465.68|466.29|464.29|0
1643052480000|2022-01-24 19:28:00|466.99|464.99|465.83|463.83|466.99|464.99|465.6|463.6|0
1643052490000|2022-01-24 19:28:10|466.29|464.29|467.22|465.22|467.22|465.22|466.29|464.29|0
1643052500000|2022-01-24 19:28:20|467.45|465.45|470.7|468.7|470.7|468.7|467.45|465.45|0
1643052510000|2022-01-24 19:28:30|471.63|469.63|471.63|469.63|471.63|469.63|471.63|469.63|0
1643052520000|2022-01-24 19:28:40|470.82|468.82|468.38|466.38|470.82|468.82|468.38|466.38|0
1643052530000|2022-01-24 19:28:50|468.61|466.61|467.68|465.68|468.84|466.84|467.68|465.68|0
1643052540000|2022-01-24 19:29:00|466.99|464.99|467.92|465.92|468.61|466.61|466.99|464.99|0
1643052550000|2022-01-24 19:29:10|468.15|466.15|466.06|464.06|468.15|466.15|466.06|464.06|0
1643052560000|2022-01-24 19:29:20|465.83|463.83|469.08|467.08|469.08|467.08|465.83|463.83|0
1643052570000|2022-01-24 19:29:30|471.52|469.52|471.52|469.52|472.1|470.1|471.52|469.52|0
1643052580000|2022-01-24 19:29:40|471.75|469.75|470.01|468.01|471.75|469.75|470.01|468.01|0
1643052590000|2022-01-24 19:29:50|469.54|467.54|470.13|468.13|470.13|468.13|468.96|466.96|0
1643052600000|2022-01-24 19:30:00|471.06|469.06|466.29|464.29|471.06|469.06|466.29|464.29|0
1643052610000|2022-01-24 19:30:10|465.6|463.6|467.45|465.45|467.68|465.68|465.6|463.6|0
1643052620000|2022-01-24 19:30:20|467.11|465.11|464.33|462.33|467.11|465.11|463.98|461.98|0
1643052630000|2022-01-24 19:30:30|464.1|462.1|463.86|461.86|465.02|463.02|463.86|461.86|0
1643052640000|2022-01-24 19:30:40|462.01|460.01|459.12|457.12|462.01|460.01|459.12|457.12|0
1643052650000|2022-01-24 19:30:50|458.89|456.89|458.66|456.66|458.89|456.89|457.85|455.85|0
1643052660000|2022-01-24 19:31:00|458.09|456.09|460.04|458.04|460.04|458.04|458.09|456.09|0
1643052670000|2022-01-24 19:31:10|459.81|457.81|459.81|457.81|459.81|457.81|459.12|457.12|0
1643052680000|2022-01-24 19:31:20|459.58|457.58|460.74|458.74|461.89|459.89|459.58|457.58|0
1643052690000|2022-01-24 19:31:30|460.27|458.27|459.35|457.35|460.27|458.27|459.24|457.24|0
1643052700000|2022-01-24 19:31:40|460.04|458.04|461.66|459.66|462.12|460.12|460.04|458.04|0
1643052710000|2022-01-24 19:31:50|461.2|459.2|458.66|456.66|461.66|459.66|458.66|456.66|0
1643052720000|2022-01-24 19:32:00|460.04|458.04|459.93|457.93|460.97|458.97|459.93|457.93|0
1643052730000|2022-01-24 19:32:10|460.74|458.74|461.66|459.66|461.66|459.66|460.51|458.51|0
1643052740000|2022-01-24 19:32:20|462.12|460.12|464.21|462.21|464.44|462.44|462.12|460.12|0
1643052750000|2022-01-24 19:32:30|464.44|462.44|464.21|462.21|464.44|462.44|463.51|461.51|0
1643052760000|2022-01-24 19:32:40|465.36|463.36|464.44|462.44|465.36|463.36|464.33|462.33|0
1643052770000|2022-01-24 19:32:50|463.74|461.74|463.51|461.51|463.74|461.74|463.28|461.28|0
1643052780000|2022-01-24 19:33:00|463.17|461.17|465.48|463.48|465.48|463.48|463.17|461.17|0
1643052790000|2022-01-24 19:33:10|465.83|463.83|464.44|462.44|466.06|464.06|464.44|462.44|0
1643052800000|2022-01-24 19:33:20|464.09|462.09|461.89|459.89|464.09|462.09|461.89|459.89|0
1643052810000|2022-01-24 19:33:30|461.43|459.43|462.59|460.59|462.59|460.59|461.2|459.2|0
1643052820000|2022-01-24 19:33:40|461.66|459.66|462.35|460.35|462.47|460.47|461.66|459.66|0
1643052830000|2022-01-24 19:33:50|462.82|460.82|463.05|461.05|463.51|461.51|462.82|460.82|0
1643052840000|2022-01-24 19:34:00|462.12|460.12|464.67|462.67|464.67|462.67|462.12|460.12|0
1643052850000|2022-01-24 19:34:10|465.83|463.83|467.34|465.34|467.34|465.34|465.83|463.83|0
1643052860000|2022-01-24 19:34:20|467.11|465.11|466.52|464.52|467.11|465.11|466.29|464.29|0
1643052870000|2022-01-24 19:34:30|467.22|465.22|465.13|463.13|467.22|465.22|465.13|463.13|0
1643052880000|2022-01-24 19:34:40|465.72|463.72|465.6|463.6|465.83|463.83|465.36|463.36|0
1643052890000|2022-01-24 19:34:50|467.68|465.68|470.93|468.93|470.93|468.93|467.68|465.68|0
1643052900000|2022-01-24 19:35:00|468.84|466.84|469.77|467.77|469.77|467.77|468.38|466.38|0
1643052910000|2022-01-24 19:35:10|472.1|470.1|471.05|469.05|472.45|470.45|470.7|468.7|0
1643052920000|2022-01-24 19:35:20|471.63|469.63|472.33|470.33|472.33|470.33|471.63|469.63|0
1643052930000|2022-01-24 19:35:30|473.26|471.26|473.49|471.49|473.61|471.61|473.03|471.03|0
1643052940000|2022-01-24 19:35:40|472.79|470.79|473.96|471.96|474.42|472.42|472.79|470.79|0
1643052950000|2022-01-24 19:35:50|474.19|472.19|473.72|471.72|474.19|472.19|473.49|471.49|0
1643052960000|2022-01-24 19:36:00|475.12|473.12|472.91|470.91|475.12|473.12|471.17|469.17|0
1643052970000|2022-01-24 19:36:10|473.61|471.61|469.31|467.31|473.61|471.61|469.31|467.31|0
1643052980000|2022-01-24 19:36:20|469.07|467.07|468.84|466.84|469.07|467.07|467.68|465.68|0
1643052990000|2022-01-24 19:36:30|469.31|467.31|468.38|466.38|469.54|467.54|468.38|466.38|0
1643053000000|2022-01-24 19:36:40|467.45|465.45|470.7|468.7|471.17|469.17|467.45|465.45|0
1643053010000|2022-01-24 19:36:50|471.4|469.4|471.4|469.4|471.4|469.4|470.24|468.24|0
1643053020000|2022-01-24 19:37:00|471.63|469.63|473.03|471.03|473.03|471.03|470.7|468.7|0
1643053030000|2022-01-24 19:37:10|473.96|471.96|474.65|472.65|475.47|473.47|473.96|471.96|0
1643053040000|2022-01-24 19:37:20|474.08|472.08|479.65|477.65|479.65|477.65|474.08|472.08|0
1643053050000|2022-01-24 19:37:30|480.92|478.92|481.61|479.61|482.77|480.77|480.92|478.92|0
1643053060000|2022-01-24 19:37:40|482.54|480.54|482.08|480.08|482.77|480.77|480.92|478.92|0
1643053070000|2022-01-24 19:37:50|482.31|480.31|481.27|479.27|483.47|481.47|481.27|479.27|0
1643053080000|2022-01-24 19:38:00|481.84|479.84|480.45|478.45|481.84|479.84|480.45|478.45|0
1643053090000|2022-01-24 19:38:10|480.22|478.22|483.01|481.01|483.01|481.01|480.22|478.22|0
1643053100000|2022-01-24 19:38:20|482.77|480.77|485.33|483.33|485.33|483.33|482.77|480.77|0
1643053110000|2022-01-24 19:38:30|483.7|481.7|486.26|484.26|486.26|484.26|483.7|481.7|0
1643053120000|2022-01-24 19:38:40|486.03|484.03|486.49|484.49|486.49|484.49|485.79|483.79|0
1643053130000|2022-01-24 19:38:50|486.96|484.96|486.96|484.96|486.96|484.96|486.61|484.61|0
1643053140000|2022-01-24 19:39:00|486.22|484.22|484.26|482.26|486.92|484.92|484.26|482.26|0
1643053150000|2022-01-24 19:39:10|484.37|482.37|484.6|482.6|485.3|483.3|484.37|482.37|0
1643053160000|2022-01-24 19:39:20|484.37|482.37|485.3|483.3|485.3|483.3|483.91|481.91|0
1643053170000|2022-01-24 19:39:30|485.07|483.07|483.22|481.22|485.07|483.07|483.22|481.22|0
1643053180000|2022-01-24 19:39:40|483.45|481.45|481.83|479.83|484.14|482.14|481.83|479.83|0
1643053190000|2022-01-24 19:39:50|482.52|480.52|483.22|481.22|483.22|481.22|482.52|480.52|0
1643053200000|2022-01-24 19:40:00|482.99|480.99|485.53|483.53|485.53|483.53|482.99|480.99|0
1643053210000|2022-01-24 19:40:10|483.91|481.91|486.45|484.45|486.45|484.45|483.91|481.91|0
1643053220000|2022-01-24 19:40:20|485.99|483.99|484.37|482.37|486.11|484.11|484.37|482.37|0
1643053230000|2022-01-24 19:40:30|485.07|483.07|481.6|479.6|485.07|483.07|481.6|479.6|0
1643053240000|2022-01-24 19:40:40|481.72|479.72|482.52|480.52|482.52|480.52|481.6|479.6|0
1643053250000|2022-01-24 19:40:50|482.98|480.98|483.45|481.45|483.45|481.45|481.72|479.72|0
1643053260000|2022-01-24 19:41:00|483.22|481.22|483.91|481.91|483.91|481.91|482.52|480.52|0
1643053270000|2022-01-24 19:41:10|484.6|482.6|483.91|481.91|484.6|482.6|483.34|481.34|0
1643053280000|2022-01-24 19:41:20|484.6|482.6|482.29|480.29|485.53|483.53|482.29|480.29|0
1643053290000|2022-01-24 19:41:30|480.45|478.45|481.37|479.37|481.37|479.37|480.45|478.45|0
1643053300000|2022-01-24 19:41:40|480.8|478.8|479.98|477.98|481.6|479.6|479.98|477.98|0
1643053310000|2022-01-24 19:41:50|479.29|477.29|479.75|477.75|479.75|477.75|479.29|477.29|0
1643053320000|2022-01-24 19:42:00|479.29|477.29|482.06|480.06|482.06|480.06|479.29|477.29|0
1643053330000|2022-01-24 19:42:10|482.18|480.18|479.98|477.98|482.18|480.18|479.98|477.98|0
1643053340000|2022-01-24 19:42:20|480.68|478.68|482.06|480.06|482.06|480.06|480.68|478.68|0
1643053350000|2022-01-24 19:42:30|482.52|480.52|484.14|482.14|484.14|482.14|482.52|480.52|0
1643053360000|2022-01-24 19:42:40|484.03|482.03|484.83|482.83|484.83|482.83|482.98|480.98|0
1643053370000|2022-01-24 19:42:50|483.68|481.68|483.45|481.45|483.68|481.68|483.22|481.22|0
1643053380000|2022-01-24 19:43:00|482.41|480.41|481.83|479.83|482.75|480.75|481.83|479.83|0
1643053390000|2022-01-24 19:43:10|482.52|480.52|485.06|483.06|485.06|483.06|482.52|480.52|0
1643053400000|2022-01-24 19:43:20|485.76|483.76|484.26|482.26|485.99|483.99|484.26|482.26|0
1643053410000|2022-01-24 19:43:30|484.83|482.83|482.06|480.06|485.06|483.06|482.06|480.06|0
1643053420000|2022-01-24 19:43:40|482.52|480.52|482.18|480.18|482.75|480.75|481.6|479.6|0
1643053430000|2022-01-24 19:43:50|481.6|479.6|479.75|477.75|481.83|479.83|479.75|477.75|0
1643053440000|2022-01-24 19:44:00|479.98|477.98|480.68|478.68|480.68|478.68|479.98|477.98|0
1643053450000|2022-01-24 19:44:10|481.14|479.14|482.75|480.75|482.75|480.75|481.14|479.14|0
1643053460000|2022-01-24 19:44:20|483.68|481.68|481.95|479.95|483.68|481.68|481.95|479.95|0
1643053470000|2022-01-24 19:44:30|483.45|481.45|483.21|481.21|483.91|481.91|483.21|481.21|0
1643053480000|2022-01-24 19:44:40|482.64|480.64|482.98|480.98|482.98|480.98|482.64|480.64|0
1643053490000|2022-01-24 19:44:50|483.68|481.68|484.03|482.03|484.14|482.14|483.68|481.68|0
1643053500000|2022-01-24 19:45:00|484.37|482.37|487.38|485.38|487.38|485.38|484.37|482.37|0
1643053510000|2022-01-24 19:45:10|487.15|485.15|485.53|483.53|487.15|485.15|485.53|483.53|0
1643053520000|2022-01-24 19:45:20|486.11|484.11|484.26|482.26|486.11|484.11|484.26|482.26|0
1643053530000|2022-01-24 19:45:30|483.45|481.45|483.45|481.45|483.45|481.45|483.45|481.45|0
1643053540000|2022-01-24 19:45:40|483.91|481.91|485.18|483.18|485.18|483.18|483.91|481.91|0
1643053550000|2022-01-24 19:45:50|486.57|484.57|489.12|487.12|489.12|487.12|486.57|484.57|0
1643053560000|2022-01-24 19:46:00|489.82|487.82|489.93|487.93|489.93|487.93|489|487|0
1643053570000|2022-01-24 19:46:10|491.67|489.67|492.6|490.6|492.6|490.6|491.21|489.21|0
1643053580000|2022-01-24 19:46:20|493.3|491.3|493.3|491.3|493.41|491.41|492.48|490.48|0
1643053590000|2022-01-24 19:46:30|493.87|491.87|493.87|491.87|493.87|491.87|493.87|491.87|0
1643053600000|2022-01-24 19:46:40|493.53|491.53|492.94|490.94|493.76|491.76|492.94|490.94|0
1643053610000|2022-01-24 19:46:50|491.09|489.09|490.16|488.16|491.09|489.09|489.12|487.12|0
1643053620000|2022-01-24 19:47:00|489.69|487.69|487.03|485.03|489.69|487.69|487.03|485.03|0
1643053630000|2022-01-24 19:47:10|486.91|484.91|487.84|485.84|487.84|485.84|486.57|484.57|0
1643053640000|2022-01-24 19:47:20|486.45|484.45|486.45|484.45|487.61|485.61|486.45|484.45|0
1643053650000|2022-01-24 19:47:30|486.34|484.34|485.76|483.76|486.34|484.34|485.06|483.06|0
1643053660000|2022-01-24 19:47:40|486.22|484.22|488.3|486.3|488.3|486.3|486.22|484.22|0
1643053670000|2022-01-24 19:47:50|487.15|485.15|488.3|486.3|488.3|486.3|486.34|484.34|0
1643053680000|2022-01-24 19:48:00|489.93|487.93|487.73|485.73|489.93|487.93|487.73|485.73|0
1643053690000|2022-01-24 19:48:10|487.27|485.27|486.22|484.22|487.27|485.27|485.06|483.06|0
1643053700000|2022-01-24 19:48:20|486.03|484.03|485.34|483.34|486.96|484.96|485.34|483.34|0
1643053710000|2022-01-24 19:48:30|485.57|483.57|483.49|481.49|485.57|483.57|483.38|481.38|0
1643053720000|2022-01-24 19:48:40|484.81|482.81|486.06|484.06|486.06|484.06|484.81|482.81|0
1643053730000|2022-01-24 19:48:50|486.29|484.29|485.72|483.72|487.67|485.67|485.72|483.72|0
1643053740000|2022-01-24 19:49:00|486.18|484.18|486.06|484.06|486.18|484.18|485.61|483.61|0
1643053750000|2022-01-24 19:49:10|485.5|483.5|487.67|485.67|487.67|485.67|485.5|483.5|0
1643053760000|2022-01-24 19:49:20|485.84|483.84|479.41|477.41|485.84|483.84|479.41|477.41|0
1643053770000|2022-01-24 19:49:30|477.7|475.7|477.58|475.58|478.39|476.39|477.58|475.58|0
1643053780000|2022-01-24 19:49:40|477.13|475.13|474.84|472.84|477.13|475.13|474.62|472.62|0
1643053790000|2022-01-24 19:49:50|475.19|473.19|475.92|473.92|475.92|473.92|474.51|472.51|0
1643053800000|2022-01-24 19:50:00|475.7|473.7|473.87|471.87|475.7|473.7|473.87|471.87|0
1643053810000|2022-01-24 19:50:10|474.32|472.32|471.82|469.82|474.32|472.32|471.82|469.82|0
1643053820000|2022-01-24 19:50:20|472.04|470.04|470.56|468.56|472.04|470.04|469.88|467.88|0
1643053830000|2022-01-24 19:50:30|469.88|467.88|471.25|469.25|471.25|469.25|469.88|467.88|0
1643053840000|2022-01-24 19:50:40|471.02|469.02|474.58|472.58|474.58|472.58|471.02|469.02|0
1643053850000|2022-01-24 19:50:50|475.38|473.38|475.61|473.61|476.07|474.07|475.04|473.04|0
1643053860000|2022-01-24 19:51:00|476.42|474.42|474|472|476.42|474.42|474|472|0
1643053870000|2022-01-24 19:51:10|474.46|472.46|476.76|474.76|476.76|474.76|474.12|472.12|0
1643053880000|2022-01-24 19:51:20|477.22|475.22|480.1|478.1|480.1|478.1|477.22|475.22|0
1643053890000|2022-01-24 19:51:30|479.29|477.29|479.52|477.52|480.44|478.44|479.29|477.29|0
1643053900000|2022-01-24 19:51:40|478.83|476.83|476.88|474.88|479.29|477.29|476.88|474.88|0
1643053910000|2022-01-24 19:51:50|478.14|476.14|476.53|474.53|478.14|476.14|476.07|474.07|0
1643053920000|2022-01-24 19:52:00|476.65|474.65|473.77|471.77|476.76|474.76|473.77|471.77|0
1643053930000|2022-01-24 19:52:10|473.08|471.08|474|472|474.35|472.35|473.08|471.08|0
1643053940000|2022-01-24 19:52:20|472.94|470.94|477.78|475.78|477.78|475.78|472.94|470.94|0
1643053950000|2022-01-24 19:52:30|478.12|476.12|477.78|475.78|478.35|476.35|477.78|475.78|0
1643053960000|2022-01-24 19:52:40|476.51|474.51|476.28|474.28|477.66|475.66|476.28|474.28|0
1643053970000|2022-01-24 19:52:50|474.66|472.66|474.43|472.43|474.66|472.66|473.28|471.28|0
1643053980000|2022-01-24 19:53:00|474.2|472.2|474.66|472.66|475.12|473.12|474.2|472.2|0
1643053990000|2022-01-24 19:53:10|473.97|471.97|473.97|471.97|474.32|472.32|473.97|471.97|0
1643054000000|2022-01-24 19:53:20|471.67|469.67|471.67|469.67|471.9|469.9|470.98|468.98|0
1643054010000|2022-01-24 19:53:30|472.59|470.59|471.44|469.44|472.59|470.59|471.44|469.44|0
1643054020000|2022-01-24 19:53:40|471.21|469.21|468.92|466.92|471.21|469.21|468.92|466.92|0
1643054030000|2022-01-24 19:53:50|469.38|467.38|468.46|466.46|469.38|467.38|468.46|466.46|0
1643054040000|2022-01-24 19:54:00|470.06|468.06|469.26|467.26|470.06|468.06|469.26|467.26|0
1643054050000|2022-01-24 19:54:10|467.54|465.54|468.23|466.23|468.23|466.23|467.31|465.31|0
1643054060000|2022-01-24 19:54:20|466.85|464.85|467.31|465.31|468.58|466.58|466.85|464.85|0
1643054070000|2022-01-24 19:54:30|468|466|466.85|464.85|468|466|466.39|464.39|0
1643054080000|2022-01-24 19:54:40|466.62|464.62|466.74|464.74|466.74|464.74|465.71|463.71|0
1643054090000|2022-01-24 19:54:50|465.83|463.83|466.85|464.85|466.85|464.85|465.83|463.83|0
1643054100000|2022-01-24 19:55:00|466.39|464.39|469.72|467.72|469.72|467.72|466.39|464.39|0
1643054110000|2022-01-24 19:55:10|470.75|468.75|468.69|466.69|470.75|468.75|468.35|466.35|0
1643054120000|2022-01-24 19:55:20|468.23|466.23|468.23|466.23|468.23|466.23|467.77|465.77|0
1643054130000|2022-01-24 19:55:30|468.46|466.46|468.46|466.46|468.69|466.69|468.35|466.35|0
1643054140000|2022-01-24 19:55:40|468.23|466.23|465.93|463.93|468.69|466.69|465.93|463.93|0
1643054150000|2022-01-24 19:55:50|466.39|464.39|467.77|465.77|468|466|466.39|464.39|0
1643054160000|2022-01-24 19:56:00|467.89|465.89|466.85|464.85|467.89|465.89|466.85|464.85|0
1643054170000|2022-01-24 19:56:10|466.97|464.97|466.05|464.05|466.97|464.97|466.05|464.05|0
1643054180000|2022-01-24 19:56:20|465.93|463.93|468.69|466.69|468.69|466.69|465.93|463.93|0
1643054190000|2022-01-24 19:56:30|469.72|467.72|469.03|467.03|470.52|468.52|468.69|466.69|0
1643054200000|2022-01-24 19:56:40|468.92|466.92|467.08|465.08|468.92|466.92|465.71|463.71|0
1643054210000|2022-01-24 19:56:50|468|466|468.81|466.81|468.81|466.81|468|466|0
1643054220000|2022-01-24 19:57:00|469.14|467.14|467.08|465.08|469.14|467.14|467.08|465.08|0
1643054230000|2022-01-24 19:57:10|467.77|465.77|468.69|466.69|468.92|466.92|467.77|465.77|0
1643054240000|2022-01-24 19:57:20|468.92|466.92|468.69|466.69|468.92|466.92|468.46|466.46|0
1643054250000|2022-01-24 19:57:30|470.06|468.06|470.98|468.98|471.21|469.21|470.06|468.06|0
1643054260000|2022-01-24 19:57:40|471.9|469.9|469.6|467.6|472.25|470.25|469.6|467.6|0
1643054270000|2022-01-24 19:57:50|469.72|467.72|467.89|465.89|469.95|467.95|467.54|465.54|0
1643054280000|2022-01-24 19:58:00|468.23|466.23|465.7|463.7|469.37|467.37|465.7|463.7|0
1643054290000|2022-01-24 19:58:10|465.93|463.93|467.08|465.08|467.08|465.08|465.93|463.93|0
1643054300000|2022-01-24 19:58:20|465.7|463.7|465.25|463.25|466.16|464.16|465.25|463.25|0
1643054310000|2022-01-24 19:58:30|463.87|461.87|463.42|461.42|464.33|462.33|462.62|460.62|0
1643054320000|2022-01-24 19:58:40|464.22|462.22|463.87|461.87|464.33|462.33|463.87|461.87|0
1643054330000|2022-01-24 19:58:50|463.31|461.31|462.5|460.5|463.87|461.87|462.04|460.04|0
1643054340000|2022-01-24 19:59:00|461.36|459.36|460.44|458.44|461.36|459.36|460.44|458.44|0
1643054350000|2022-01-24 19:59:10|459.3|457.3|456.91|454.91|459.3|457.3|456.91|454.91|0
1643054360000|2022-01-24 19:59:20|457.37|455.37|457.37|455.37|457.71|455.71|457.25|455.25|0
1643054370000|2022-01-24 19:59:30|457.02|455.02|455.2|453.2|457.02|455.02|455.2|453.2|0
1643054380000|2022-01-24 19:59:40|455.43|453.43|453.84|451.84|455.43|453.43|453.5|451.5|0
1643054390000|2022-01-24 19:59:50|452.47|450.47|453.73|451.73|453.73|451.73|452.47|450.47|0
1643054400000|2022-01-24 20:00:00|454.06|452.06|453.84|451.84|455.2|453.2|453.84|451.84|0
1643054410000|2022-01-24 20:00:10|454.97|452.97|453.15|451.15|454.97|452.97|452.14|450.14|0
1643054420000|2022-01-24 20:00:20|453.61|451.61|450.43|448.43|453.61|451.61|450.43|448.43|0
1643054430000|2022-01-24 20:00:30|450.2|448.2|448.62|446.62|451.11|449.11|448.62|446.62|0
1643054440000|2022-01-24 20:00:40|449.07|447.07|447.71|445.71|449.07|447.07|447.71|445.71|0
1643054450000|2022-01-24 20:00:50|447.6|445.6|446.35|444.35|447.94|445.94|446.35|444.35|0
1643054460000|2022-01-24 20:01:00|446.8|444.8|447.26|445.26|447.26|445.26|446.35|444.35|0
1643054470000|2022-01-24 20:01:10|445.67|443.67|446.13|444.13|446.13|444.13|445.67|443.67|0
1643054480000|2022-01-24 20:01:20|446.58|444.58|447.94|445.94|447.94|445.94|446.35|444.35|0
1643054490000|2022-01-24 20:01:30|448.39|446.39|448.84|446.84|448.84|446.84|448.05|446.05|0
1643054500000|2022-01-24 20:01:40|448.16|446.16|449.3|447.3|449.3|447.3|448.16|446.16|0
1643054510000|2022-01-24 20:01:50|450.43|448.43|449.98|447.98|450.43|448.43|449.19|447.19|0
1643054520000|2022-01-24 20:02:00|450.66|448.66|449.52|447.52|450.66|448.66|449.52|447.52|0
1643054530000|2022-01-24 20:02:10|449.75|447.75|447.48|445.48|449.98|447.98|447.48|445.48|0
1643054540000|2022-01-24 20:02:20|447.71|445.71|446.35|444.35|447.71|445.71|446.02|444.02|0
1643054550000|2022-01-24 20:02:30|446.02|444.02|446.58|444.58|446.58|444.58|446.02|444.02|0
1643054560000|2022-01-24 20:02:40|446.8|444.8|445.67|443.67|446.8|444.8|444.09|442.09|0
1643054570000|2022-01-24 20:02:50|444.66|442.66|444.43|442.43|445.22|443.22|444.43|442.43|0
1643054580000|2022-01-24 20:03:00|444.09|442.09|442.96|440.96|444.09|442.09|442.96|440.96|0
1643054590000|2022-01-24 20:03:10|443.41|441.41|445.34|443.34|445.34|443.34|443.41|441.41|0
1643054600000|2022-01-24 20:03:20|445.67|443.67|444.77|442.77|446.02|444.02|444.77|442.77|0
1643054610000|2022-01-24 20:03:30|444.32|442.32|442.96|440.96|444.32|442.32|442.96|440.96|0
1643054620000|2022-01-24 20:03:40|443.3|441.3|444.77|442.77|444.77|442.77|443.3|441.3|0
1643054630000|2022-01-24 20:03:50|444.99|442.99|447.26|445.26|447.26|445.26|444.99|442.99|0
1643054640000|2022-01-24 20:04:00|447.6|445.6|445.45|443.45|447.6|445.6|444.09|442.09|0
1643054650000|2022-01-24 20:04:10|446.58|444.58|445.67|443.67|446.58|444.58|445.34|443.34|0
1643054660000|2022-01-24 20:04:20|445.45|443.45|444.09|442.09|445.45|443.45|444.09|442.09|0
1643054670000|2022-01-24 20:04:30|445|443|441.68|439.68|445.22|443.22|441.68|439.68|0
1643054680000|2022-01-24 20:04:40|443.04|441.04|443.97|441.97|445.43|443.43|443.04|441.04|0
1643054690000|2022-01-24 20:04:50|444.43|442.43|446.62|444.62|446.62|444.62|444.43|442.43|0
1643054700000|2022-01-24 20:05:00|446.27|444.27|449.07|447.07|449.07|447.07|446.27|444.27|0
1643054710000|2022-01-24 20:05:10|448.44|446.44|448.21|446.21|448.44|446.44|446.84|444.84|0
1643054720000|2022-01-24 20:05:20|448.55|446.55|450.04|448.04|450.04|448.04|448.43|446.43|0
1643054730000|2022-01-24 20:05:30|451.18|449.18|453.01|451.01|453.01|451.01|451.18|449.18|0
1643054740000|2022-01-24 20:05:40|454.62|452.62|455.43|453.43|455.43|453.43|454.62|452.62|0
1643054750000|2022-01-24 20:05:50|454.62|452.62|454.62|452.62|455.54|453.54|454.62|452.62|0
1643054760000|2022-01-24 20:06:00|455.08|453.08|454.39|452.39|455.08|453.08|454.16|452.16|0
1643054770000|2022-01-24 20:06:10|455.31|453.31|451.99|449.99|455.31|453.31|451.99|449.99|0
1643054780000|2022-01-24 20:06:20|451.41|449.41|451.18|449.18|451.64|449.64|451.18|449.18|0
1643054790000|2022-01-24 20:06:30|451.64|449.64|452.55|450.55|452.67|450.67|451.64|449.64|0
1643054800000|2022-01-24 20:06:40|453.7|451.7|455.31|453.31|455.31|453.31|453.7|451.7|0
1643054810000|2022-01-24 20:06:50|455.77|453.77|455.54|453.54|456|454|455.54|453.54|0
1643054820000|2022-01-24 20:07:00|454.74|452.74|452.33|450.33|454.74|452.74|452.33|450.33|0
1643054830000|2022-01-24 20:07:10|451.64|449.64|451.87|449.87|452.22|450.22|451.64|449.64|0
1643054840000|2022-01-24 20:07:20|452.33|450.33|451.18|449.18|452.67|450.67|450.49|448.49|0
1643054850000|2022-01-24 20:07:30|452.33|450.33|452.22|450.22|453.01|451.01|452.22|450.22|0
1643054860000|2022-01-24 20:07:40|451.87|449.87|453.59|451.59|453.59|451.59|451.87|449.87|0
1643054870000|2022-01-24 20:07:50|453.7|451.7|454.39|452.39|454.39|452.39|453.7|451.7|0
1643054880000|2022-01-24 20:08:00|456|454|455.77|453.77|456.92|454.92|455.77|453.77|0
1643054890000|2022-01-24 20:08:10|455.08|453.08|455.31|453.31|455.31|453.31|454.85|452.85|0
1643054900000|2022-01-24 20:08:20|455.77|453.77|453.7|451.7|455.77|453.77|453.7|451.7|0
1643054910000|2022-01-24 20:08:30|454.05|452.05|453.7|451.7|454.51|452.51|453.24|451.24|0
1643054920000|2022-01-24 20:08:40|455.43|453.43|454.62|452.62|455.54|453.54|454.62|452.62|0
1643054930000|2022-01-24 20:08:50|454.16|452.16|456|454|456|454|454.16|452.16|0
1643054940000|2022-01-24 20:09:00|455.77|453.77|452.78|450.78|455.77|453.77|452.78|450.78|0
1643054950000|2022-01-24 20:09:10|454.05|452.05|451.64|449.64|454.05|452.05|451.64|449.64|0
1643054960000|2022-01-24 20:09:20|450.38|448.38|448.32|446.32|450.38|448.38|448.32|446.32|0
1643054970000|2022-01-24 20:09:30|448.66|446.66|447.75|445.75|448.66|446.66|447.52|445.52|0
1643054980000|2022-01-24 20:09:40|448.43|446.43|447.75|445.75|448.43|446.43|447.75|445.75|0
1643054990000|2022-01-24 20:09:50|447.98|445.98|447.98|445.98|448.21|446.21|447.64|445.64|0
1643055000000|2022-01-24 20:10:00|448.2|446.2|447.75|445.75|448.2|446.2|447.64|445.64|0
1643055010000|2022-01-24 20:10:10|447.52|445.52|444.1|442.1|447.52|445.52|444.1|442.1|0
1643055020000|2022-01-24 20:10:20|444.78|442.78|442.96|440.96|444.78|442.78|442.96|440.96|0
1643055030000|2022-01-24 20:10:30|441.59|439.59|441.36|439.36|441.59|439.59|441.36|439.36|0
1643055040000|2022-01-24 20:10:40|439.77|437.77|439.09|437.09|439.77|437.77|439.09|437.09|0
1643055050000|2022-01-24 20:10:50|439.21|437.21|438.86|436.86|439.21|437.21|438.63|436.63|0
1643055060000|2022-01-24 20:11:00|440.22|438.22|440.68|438.68|441.13|439.13|440.22|438.22|0
1643055070000|2022-01-24 20:11:10|441.59|439.59|443.41|441.41|443.41|441.41|441.59|439.59|0
1643055080000|2022-01-24 20:11:20|442.5|440.5|442.16|440.16|442.5|440.5|442.16|440.16|0
1643055090000|2022-01-24 20:11:30|441.13|439.13|438.63|436.63|441.13|439.13|438.63|436.63|0
1643055100000|2022-01-24 20:11:40|439.09|437.09|438.86|436.86|439.09|437.09|438.41|436.41|0
1643055110000|2022-01-24 20:11:50|438.63|436.63|436.36|434.36|438.63|436.63|436.36|434.36|0
1643055120000|2022-01-24 20:12:00|437.27|435.27|437.16|435.16|438.07|436.07|437.04|435.04|0
1643055130000|2022-01-24 20:12:10|437.62|435.62|440|438|440|438|437.62|435.62|0
1643055140000|2022-01-24 20:12:20|440.45|438.45|438.86|436.86|440.45|438.45|438.86|436.86|0
1643055150000|2022-01-24 20:12:30|438.63|436.63|438.82|436.82|439.39|437.39|438.63|436.63|0
1643055160000|2022-01-24 20:12:40|436.9|434.9|435.99|433.99|436.9|434.9|435.99|433.99|0
1643055170000|2022-01-24 20:12:50|434.27|432.27|433.81|431.81|434.5|432.5|433.81|431.81|0
1643055180000|2022-01-24 20:13:00|434.04|432.04|435.47|433.47|435.47|433.47|434.04|432.04|0
1643055190000|2022-01-24 20:13:10|434.91|432.91|434.11|432.11|434.91|432.91|434.11|432.11|0
1643055200000|2022-01-24 20:13:20|434|432|432.97|430.97|434.33|432.33|432.97|430.97|0
1643055210000|2022-01-24 20:13:30|433.2|431.2|434|432|434.33|432.33|433.2|431.2|0
1643055220000|2022-01-24 20:13:40|434.56|432.56|434.79|432.79|434.91|432.91|434.33|432.33|0
1643055230000|2022-01-24 20:13:50|435.02|433.02|435.47|433.47|436.5|434.5|435.02|433.02|0
1643055240000|2022-01-24 20:14:00|435.7|433.7|436.84|434.84|437.07|435.07|435.7|433.7|0
1643055250000|2022-01-24 20:14:10|436.73|434.73|436.84|434.84|436.84|434.84|436.16|434.16|0
1643055260000|2022-01-24 20:14:20|435.47|433.47|434.33|432.33|435.47|433.47|434.11|432.11|0
1643055270000|2022-01-24 20:14:30|433.42|431.42|433.65|431.65|433.65|431.65|433.42|431.42|0
1643055280000|2022-01-24 20:14:40|433.88|431.88|433.2|431.2|433.88|431.88|433.2|431.2|0
1643055290000|2022-01-24 20:14:50|433.42|431.42|433.42|431.42|433.42|431.42|433.2|431.2|0
1643055300000|2022-01-24 20:15:00|433.65|431.65|431.83|429.83|433.65|431.65|431.83|429.83|0
1643055310000|2022-01-24 20:15:10|431.38|429.38|429.33|427.33|432.06|430.06|429.33|427.33|0
1643055320000|2022-01-24 20:15:20|429.56|427.56|428.2|426.2|429.56|427.56|428.2|426.2|0
1643055330000|2022-01-24 20:15:30|427.52|425.52|427.29|425.29|427.52|425.52|426.16|424.16|0
1643055340000|2022-01-24 20:15:40|426.84|424.84|426.73|424.73|426.84|424.84|426.16|424.16|0
1643055350000|2022-01-24 20:15:50|426.39|424.39|424.35|422.35|426.39|424.39|424.35|422.35|0
1643055360000|2022-01-24 20:16:00|425.71|423.71|424.92|422.92|425.71|423.71|424.58|422.58|0
1643055370000|2022-01-24 20:16:10|425.03|423.03|423.9|421.9|425.03|423.03|423.9|421.9|0
1643055380000|2022-01-24 20:16:20|424.35|422.35|424.24|422.24|424.35|422.35|424.01|422.01|0
1643055390000|2022-01-24 20:16:30|422.77|420.77|423.22|421.22|423.22|421.22|422.77|420.77|0
1643055400000|2022-01-24 20:16:40|423.9|421.9|423.9|421.9|423.9|421.9|423.22|421.22|0
1643055410000|2022-01-24 20:16:50|424.58|422.58|424.12|422.12|425.48|423.48|424.12|422.12|0
1643055420000|2022-01-24 20:17:00|424.24|422.24|425.71|423.71|425.71|423.71|424.24|422.24|0
1643055430000|2022-01-24 20:17:10|425.48|423.48|427.07|425.07|427.41|425.41|425.48|423.48|0
1643055440000|2022-01-24 20:17:20|427.74|425.74|428.65|426.65|428.65|426.65|427.52|425.52|0
1643055450000|2022-01-24 20:17:30|428.88|426.88|429.33|427.33|429.33|427.33|428.88|426.88|0
1643055460000|2022-01-24 20:17:40|430.47|428.47|431.15|429.15|431.38|429.38|430.47|428.47|0
1643055470000|2022-01-24 20:17:50|433.88|431.88|433.65|431.65|434.22|432.22|433.65|431.65|0
1643055480000|2022-01-24 20:18:00|433.88|431.88|432.63|430.63|433.88|431.88|432.63|430.63|0
1643055490000|2022-01-24 20:18:10|431.83|429.83|429.79|427.79|431.83|429.83|429.79|427.79|0
1643055500000|2022-01-24 20:18:20|429.9|427.9|430.01|428.01|430.01|428.01|428.65|426.65|0
1643055510000|2022-01-24 20:18:30|429.9|427.9|431.15|429.15|431.15|429.15|429.9|427.9|0
1643055520000|2022-01-24 20:18:40|431.38|429.38|431.95|429.95|433.2|431.2|431.38|429.38|0
1643055530000|2022-01-24 20:18:50|432.97|430.97|435.47|433.47|435.47|433.47|432.97|430.97|0
1643055540000|2022-01-24 20:19:00|434.56|432.56|435.02|433.02|435.47|433.47|434.56|432.56|0
1643055550000|2022-01-24 20:19:10|436.96|434.96|437.98|435.98|438.44|436.44|436.96|434.96|0
1643055560000|2022-01-24 20:19:20|440.04|438.04|441.64|439.64|441.87|439.87|440.04|438.04|0
1643055570000|2022-01-24 20:19:30|442.09|440.09|442.09|440.09|443.01|441.01|442.09|440.09|0
1643055580000|2022-01-24 20:19:40|442.55|440.55|443.24|441.24|444.38|442.38|442.55|440.55|0
1643055590000|2022-01-24 20:19:50|443.01|441.01|442.09|440.09|443.24|441.24|442.09|440.09|0
1643055600000|2022-01-24 20:20:00|440.95|438.95|437.52|435.52|440.95|438.95|437.52|435.52|0
1643055610000|2022-01-24 20:20:10|437.07|435.07|437.41|435.41|437.41|435.41|436.16|434.16|0
1643055620000|2022-01-24 20:20:20|435.93|433.93|433.19|431.19|436.16|434.16|433.19|431.19|0
1643055630000|2022-01-24 20:20:30|433.09|431.09|432.28|430.28|433.09|431.09|431.15|429.15|0
1643055640000|2022-01-24 20:20:40|430.58|428.58|431.6|429.6|431.83|429.83|430.58|428.58|0
1643055650000|2022-01-24 20:20:50|431.83|429.83|432.28|430.28|432.97|430.97|431.83|429.83|0
1643055660000|2022-01-24 20:21:00|432.4|430.4|430.69|428.69|432.4|430.4|430.24|428.24|0
1643055670000|2022-01-24 20:21:10|429.79|427.79|428.2|426.2|429.79|427.79|428.2|426.2|0
1643055680000|2022-01-24 20:21:20|428.65|426.65|428.09|426.09|428.65|426.65|427.97|425.97|0
1643055690000|2022-01-24 20:21:30|427.74|425.74|428.2|426.2|428.2|426.2|427.74|425.74|0
1643055700000|2022-01-24 20:21:40|428.42|426.42|429.1|427.1|429.1|427.1|428.42|426.42|0
1643055710000|2022-01-24 20:21:50|428.88|426.88|427.06|425.06|428.88|426.88|426.28|424.28|0
1643055720000|2022-01-24 20:22:00|426.16|424.16|427.06|425.06|427.29|425.29|426.16|424.16|0
1643055730000|2022-01-24 20:22:10|425.82|423.82|426.38|424.38|426.38|424.38|425.7|423.7|0
1643055740000|2022-01-24 20:22:20|425.25|423.25|424.8|422.8|425.25|423.25|424.8|422.8|0
1643055750000|2022-01-24 20:22:30|425.03|423.03|424.35|422.35|425.03|423.03|424.35|422.35|0
1643055760000|2022-01-24 20:22:40|424.8|422.8|424.69|422.69|424.8|422.8|424.35|422.35|0
1643055770000|2022-01-24 20:22:50|424.8|422.8|425.93|423.93|426.38|424.38|424.8|422.8|0
1643055780000|2022-01-24 20:23:00|426.16|424.16|428.54|426.54|428.54|426.54|426.16|424.16|0
1643055790000|2022-01-24 20:23:10|427.97|425.97|429.33|427.33|429.33|427.33|427.97|425.97|0
1643055800000|2022-01-24 20:23:20|429.9|427.9|429.78|427.78|429.9|427.9|429.45|427.45|0
1643055810000|2022-01-24 20:23:30|429.56|427.56|428.97|426.97|429.56|427.56|428.85|426.85|0
1643055820000|2022-01-24 20:23:40|427.69|425.69|424.85|422.85|427.8|425.8|424.85|422.85|0
1643055830000|2022-01-24 20:23:50|423.94|421.94|423.83|421.83|424.51|422.51|423.83|421.83|0
1643055840000|2022-01-24 20:24:00|424.4|422.4|426.67|424.67|426.67|424.67|424.4|422.4|0
1643055850000|2022-01-24 20:24:10|426.78|424.78|428.03|426.03|428.03|426.03|426.78|424.78|0
1643055860000|2022-01-24 20:24:20|426.89|424.89|427.69|425.69|427.69|425.69|426.89|424.89|0
1643055870000|2022-01-24 20:24:30|429.17|427.17|428.48|426.48|430.08|428.08|428.48|426.48|0
1643055880000|2022-01-24 20:24:40|428.26|426.26|428.26|426.26|428.48|426.48|428.15|426.15|0
1643055890000|2022-01-24 20:24:50|427.92|425.92|428.94|426.94|429.17|427.17|427.92|425.92|0
1643055900000|2022-01-24 20:25:00|428.48|426.48|423.72|421.72|428.48|426.48|423.72|421.72|0
1643055910000|2022-01-24 20:25:10|423.49|421.49|424.97|422.97|424.97|422.97|423.49|421.49|0
1643055920000|2022-01-24 20:25:20|424.62|422.62|426.56|424.56|426.56|424.56|424.62|422.62|0
1643055930000|2022-01-24 20:25:30|425.98|423.98|427.24|425.24|427.24|425.24|425.98|423.98|0
1643055940000|2022-01-24 20:25:40|427.35|425.35|427.01|425.01|427.35|425.35|426.66|424.66|0
1643055950000|2022-01-24 20:25:50|426.89|424.89|426.33|424.33|426.89|424.89|425.3|423.3|0
1643055960000|2022-01-24 20:26:00|427.12|425.12|426.56|424.56|427.12|425.12|426.44|424.44|0
1643055970000|2022-01-24 20:26:10|426.44|424.44|424.29|422.29|427.12|425.12|424.29|422.29|0
1643055980000|2022-01-24 20:26:20|424.17|422.17|426.1|424.1|426.66|424.66|424.17|422.17|0
1643055990000|2022-01-24 20:26:30|424.17|422.17|423.83|421.83|424.97|422.97|423.83|421.83|0
1643056000000|2022-01-24 20:26:40|423.72|421.72|423.94|421.94|423.94|421.94|423.72|421.72|0
1643056010000|2022-01-24 20:26:50|421.23|419.23|420.77|418.77|421.23|419.23|419.87|417.87|0
1643056020000|2022-01-24 20:27:00|418.97|416.97|420.46|418.46|420.46|418.46|418.97|416.97|0
1643056030000|2022-01-24 20:27:10|420.92|418.92|424.64|422.64|424.64|422.64|420.92|418.92|0
1643056040000|2022-01-24 20:27:20|425.77|423.77|428.64|426.64|428.72|426.72|425.77|423.77|0
1643056050000|2022-01-24 20:27:30|430.92|428.92|432.32|430.32|432.95|430.95|429.52|427.52|0
1643056060000|2022-01-24 20:27:40|433.23|431.23|436.18|434.18|436.18|434.18|432.55|430.55|0
1643056070000|2022-01-24 20:27:50|435.15|433.15|433.72|431.72|435.15|433.15|433.72|431.72|0
1643056080000|2022-01-24 20:28:00|432.59|430.59|431.39|429.39|432.59|430.59|431.39|429.39|0
1643056090000|2022-01-24 20:28:10|432.07|430.07|430.93|428.93|432.07|430.07|430.48|428.48|0
1643056100000|2022-01-24 20:28:20|431.39|429.39|435.7|433.7|435.7|433.7|431.39|429.39|0
1643056110000|2022-01-24 20:28:30|435.02|433.02|434.57|432.57|435.25|433.25|434.57|432.57|0
1643056120000|2022-01-24 20:28:40|434|432|431.73|429.73|434|432|431.73|429.73|0
1643056130000|2022-01-24 20:28:50|431.28|429.28|429.69|427.69|431.84|429.84|429.69|427.69|0
1643056140000|2022-01-24 20:29:00|430.48|428.48|429.57|427.57|432.29|430.29|429.57|427.57|0
1643056150000|2022-01-24 20:29:10|427.99|425.99|427.08|425.08|427.99|425.99|427.08|425.08|0
1643056160000|2022-01-24 20:29:20|426.07|424.07|426.4|424.4|426.63|424.63|425.72|423.72|0
1643056170000|2022-01-24 20:29:30|426.29|424.29|426.74|424.74|426.85|424.85|425.72|423.72|0
1643056180000|2022-01-24 20:29:40|427.76|425.76|427.98|425.98|428.44|426.44|427.65|425.65|0
1643056190000|2022-01-24 20:29:50|427.2|425.2|427.98|425.98|427.98|425.98|427.2|425.2|0
1643056200000|2022-01-24 20:30:00|429.57|427.57|430.7|428.7|431.38|429.38|429.57|427.57|0
1643056210000|2022-01-24 20:30:10|432.29|430.29|434.34|432.34|434.34|432.34|432.29|430.29|0
1643056220000|2022-01-24 20:30:20|435.02|433.02|430.02|428.02|435.02|433.02|430.02|428.02|0
1643056230000|2022-01-24 20:30:30|431.16|429.16|428.56|426.56|431.38|429.38|428.56|426.56|0
1643056240000|2022-01-24 20:30:40|428.66|426.66|424.82|422.82|428.66|426.66|424.82|422.82|0
1643056250000|2022-01-24 20:30:50|424.14|422.14|423.36|421.36|424.59|422.59|422.79|420.79|0
1643056260000|2022-01-24 20:31:00|424.14|422.14|422.34|420.34|424.14|422.14|422.34|420.34|0
1643056270000|2022-01-24 20:31:10|422.56|420.56|419.86|417.86|422.56|420.56|419.86|417.86|0
1643056280000|2022-01-24 20:31:20|420.08|418.08|420.98|418.98|421.21|419.21|419.86|417.86|0
1643056290000|2022-01-24 20:31:30|420.76|418.76|420.65|418.65|420.76|418.76|420.53|418.53|0
1643056300000|2022-01-24 20:31:40|421.21|419.21|418.96|416.96|421.21|419.21|418.73|416.73|0
1643056310000|2022-01-24 20:31:50|417.61|415.61|416.04|414.04|417.61|415.61|416.04|414.04|0
1643056320000|2022-01-24 20:32:00|415.93|413.93|415.48|413.48|416.04|414.04|415.48|413.48|0
1643056330000|2022-01-24 20:32:10|415.14|413.14|415.14|413.14|415.26|413.26|415.14|413.14|0
1643056340000|2022-01-24 20:32:20|413.12|411.12|412.23|410.23|413.24|411.24|411.55|409.55|0
1643056350000|2022-01-24 20:32:30|411.11|409.11|408.54|406.54|411.11|409.11|408.54|406.54|0
1643056360000|2022-01-24 20:32:40|408.87|406.87|408.43|406.43|408.87|406.87|407.98|405.98|0
1643056370000|2022-01-24 20:32:50|407.53|405.53|408.65|406.65|408.87|406.87|407.53|405.53|0
1643056380000|2022-01-24 20:33:00|407.53|405.53|412.45|410.45|412.45|410.45|407.53|405.53|0
1643056390000|2022-01-24 20:33:10|411.45|409.45|408.32|406.32|411.45|409.45|408.32|406.32|0
1643056400000|2022-01-24 20:33:20|406.87|404.87|406.09|404.09|407.76|405.76|406.09|404.09|0
1643056410000|2022-01-24 20:33:30|406.64|404.64|404.09|402.09|406.64|404.64|404.09|402.09|0
1643056420000|2022-01-24 20:33:40|403.97|401.97|403.08|401.08|403.97|401.97|403.08|401.08|0
1643056430000|2022-01-24 20:33:50|402.53|400.53|401.75|399.75|402.53|400.53|401.75|399.75|0
1643056440000|2022-01-24 20:34:00|402.64|400.64|400.42|398.42|402.75|400.75|400.42|398.42|0
1643056450000|2022-01-24 20:34:10|399.98|397.98|399.09|397.09|399.98|397.98|399.09|397.09|0
1643056460000|2022-01-24 20:34:20|398.65|396.65|400.86|398.86|400.86|398.86|398.65|396.65|0
1643056470000|2022-01-24 20:34:30|403.06|401.06|405.71|403.71|405.71|403.71|403.06|401.06|0
1643056480000|2022-01-24 20:34:40|403.56|401.56|402.42|400.42|404.68|402.68|402.42|400.42|0
1643056490000|2022-01-24 20:34:50|399.86|397.86|398.85|396.85|399.96|397.96|398.85|396.85|0
1643056500000|2022-01-24 20:35:00|398.4|396.4|399.36|397.36|399.96|397.96|398.4|396.4|0
1643056510000|2022-01-24 20:35:10|399.69|397.69|397.7|395.7|399.69|397.69|397.25|395.25|0
1643056520000|2022-01-24 20:35:20|397.92|395.92|399.69|397.69|399.92|397.92|397.37|395.37|0
1643056530000|2022-01-24 20:35:30|398.36|396.36|399.03|397.03|399.03|397.03|397.7|395.7|0
1643056540000|2022-01-24 20:35:40|397.92|395.92|397.25|395.25|397.92|395.92|397.03|395.03|0
1643056550000|2022-01-24 20:35:50|397.47|395.47|396.92|394.92|397.47|395.47|396.92|394.92|0
1643056560000|2022-01-24 20:36:00|398.36|396.36|402.81|400.81|402.81|400.81|398.36|396.36|0
1643056570000|2022-01-24 20:36:10|401.69|399.69|400.58|398.58|402.14|400.14|400.58|398.58|0
1643056580000|2022-01-24 20:36:20|400.36|398.36|403.92|401.92|403.92|401.92|400.36|398.36|0
1643056590000|2022-01-24 20:36:30|405.04|403.04|405.26|403.26|405.48|403.48|405.04|403.04|0
1643056600000|2022-01-24 20:36:40|405.48|403.48|405.48|403.48|406.15|404.15|405.48|403.48|0
1643056610000|2022-01-24 20:36:50|406.27|404.27|407.05|405.05|407.05|405.05|406.15|404.15|0
1643056620000|2022-01-24 20:37:00|404.15|402.15|401.03|399.03|404.15|402.15|401.03|399.03|0
1643056630000|2022-01-24 20:37:10|400.92|398.92|398.92|396.92|400.92|398.92|398.92|396.92|0
1643056640000|2022-01-24 20:37:20|400.14|398.14|400.8|398.8|401.25|399.25|400.14|398.14|0
1643056650000|2022-01-24 20:37:30|399.47|397.47|401.25|399.25|401.47|399.47|399.47|397.47|0
1643056660000|2022-01-24 20:37:40|400.58|398.58|402.14|400.14|402.14|400.14|400.58|398.58|0
1643056670000|2022-01-24 20:37:50|401.47|399.47|398.36|396.36|401.47|399.47|398.36|396.36|0
1643056680000|2022-01-24 20:38:00|399.25|397.25|399.91|397.91|399.91|397.91|399.25|397.25|0
1643056690000|2022-01-24 20:38:10|398.8|396.8|397.37|395.37|399.47|397.47|397.37|395.37|0
1643056700000|2022-01-24 20:38:20|397.03|395.03|397.92|395.92|397.92|395.92|395.7|393.7|0
1643056710000|2022-01-24 20:38:30|398.48|396.48|398.36|396.36|399.47|397.47|398.03|396.03|0
1643056720000|2022-01-24 20:38:40|397.03|395.03|395.03|393.03|397.47|395.47|395.03|393.03|0
1643056730000|2022-01-24 20:38:50|395.26|393.26|395.03|393.03|395.7|393.7|395.03|393.03|0
1643056740000|2022-01-24 20:39:00|394.37|392.37|393.93|391.93|394.93|392.93|393.93|391.93|0
1643056750000|2022-01-24 20:39:10|394.59|392.59|394.37|392.37|396.14|394.14|394.37|392.37|0
1643056760000|2022-01-24 20:39:20|394.59|392.59|395.7|393.7|396.14|394.14|394.59|392.59|0
1643056770000|2022-01-24 20:39:30|396.7|394.7|396.36|394.36|396.7|394.7|396.36|394.36|0
1643056780000|2022-01-24 20:39:40|394.49|392.49|393.49|391.49|394.71|392.71|393.49|391.49|0
1643056790000|2022-01-24 20:39:50|393.26|391.26|393.82|391.82|393.82|391.82|393.26|391.26|0
1643056800000|2022-01-24 20:40:00|395.15|393.15|393.26|391.26|395.48|393.48|393.26|391.26|0
1643056810000|2022-01-24 20:40:10|394.81|392.81|393.26|391.26|394.81|392.81|392.72|390.72|0
1643056820000|2022-01-24 20:40:20|393.6|391.6|392.82|390.82|393.6|391.6|392.6|390.6|0
1643056830000|2022-01-24 20:40:30|392.6|390.6|393.71|391.71|393.71|391.71|392.38|390.38|0
1643056840000|2022-01-24 20:40:40|393.82|391.82|393.38|391.38|394.15|392.15|393.38|391.38|0
1643056850000|2022-01-24 20:40:50|393.93|391.93|398.14|396.14|398.14|396.14|393.93|391.93|0
1643056860000|2022-01-24 20:41:00|397.92|395.92|399.36|397.36|399.36|397.36|397.92|395.92|0
1643056870000|2022-01-24 20:41:10|399.69|397.69|402.92|400.92|402.92|400.92|399.69|397.69|0
1643056880000|2022-01-24 20:41:20|403.81|401.81|402.25|400.25|403.81|401.81|402.25|400.25|0
1643056890000|2022-01-24 20:41:30|402.14|400.14|399.25|397.25|402.14|400.14|399.14|397.14|0
1643056900000|2022-01-24 20:41:40|398.8|396.8|397.69|395.69|398.8|396.8|397.69|395.69|0
1643056910000|2022-01-24 20:41:50|397.47|395.47|402.14|400.14|402.14|400.14|397.47|395.47|0
1643056920000|2022-01-24 20:42:00|402.48|400.48|402.03|400.03|402.58|400.58|402.03|400.03|0
1643056930000|2022-01-24 20:42:10|402.58|400.58|403.81|401.81|403.81|401.81|402.36|400.36|0
1643056940000|2022-01-24 20:42:20|403.7|401.7|406.27|404.27|406.27|404.27|403.7|401.7|0
1643056950000|2022-01-24 20:42:30|405.48|403.48|405.26|403.26|405.71|403.71|405.26|403.26|0
1643056960000|2022-01-24 20:42:40|403.14|401.14|404.04|402.04|404.26|402.26|403.14|401.14|0
1643056970000|2022-01-24 20:42:50|403.7|401.7|407.72|405.72|407.72|405.72|403.7|401.7|0
1643056980000|2022-01-24 20:43:00|407.83|405.83|406.15|404.15|408.39|406.39|406.15|404.15|0
1643056990000|2022-01-24 20:43:10|408.16|406.16|409.73|407.73|409.73|407.73|408.16|406.16|0
1643057000000|2022-01-24 20:43:20|409.51|407.51|410.63|408.63|410.63|408.63|409.51|407.51|0
1643057010000|2022-01-24 20:43:30|409.85|407.85|411.97|409.97|411.97|409.97|409.85|407.85|0
1643057020000|2022-01-24 20:43:40|412.2|410.2|409.62|407.62|412.2|410.2|409.62|407.62|0
1643057030000|2022-01-24 20:43:50|409.73|407.73|412.09|410.09|412.09|410.09|409.73|407.73|0
1643057040000|2022-01-24 20:44:00|411.52|409.52|413.09|411.09|413.09|411.09|411.19|409.19|0
1643057050000|2022-01-24 20:44:10|411.75|409.75|410.63|408.63|411.75|409.75|409.95|407.95|0
1643057060000|2022-01-24 20:44:20|410.74|408.74|410.4|408.4|410.74|408.74|410.4|408.4|0
1643057070000|2022-01-24 20:44:30|412.2|410.2|412.2|410.2|412.2|410.2|412.2|410.2|0
1643057080000|2022-01-24 20:44:40|411.97|409.97|409.28|407.28|411.97|409.97|409.28|407.28|0
1643057090000|2022-01-24 20:44:50|408.73|406.73|407.94|405.94|408.73|406.73|407.94|405.94|0
1643057100000|2022-01-24 20:45:00|408.16|406.16|404.59|402.59|408.16|406.16|404.59|402.59|0
1643057110000|2022-01-24 20:45:10|402.81|400.81|400.36|398.36|403.47|401.47|400.36|398.36|0
1643057120000|2022-01-24 20:45:20|401.02|399.02|398.8|396.8|401.02|399.02|398.47|396.47|0
1643057130000|2022-01-24 20:45:30|399.69|397.69|400.36|398.36|400.36|398.36|399.02|397.02|0
1643057140000|2022-01-24 20:45:40|401.69|399.69|398.14|396.14|401.69|399.69|398.14|396.14|0
1643057150000|2022-01-24 20:45:50|398.36|396.36|397.91|395.91|398.36|396.36|397.03|395.03|0
1643057160000|2022-01-24 20:46:00|397.47|395.47|397.69|395.69|398.8|396.8|397.47|395.47|0
1643057170000|2022-01-24 20:46:10|396.8|394.8|397.47|395.47|397.58|395.58|396.8|394.8|0
1643057180000|2022-01-24 20:46:20|396.58|394.58|392.82|390.82|396.58|394.58|392.82|390.82|0
1643057190000|2022-01-24 20:46:30|392.49|390.49|394.13|392.13|394.13|392.13|392.49|390.49|0
1643057200000|2022-01-24 20:46:40|392.37|390.37|392.15|390.15|393.03|391.03|392.04|390.04|0
1643057210000|2022-01-24 20:46:50|392.93|390.93|389.73|387.73|392.93|390.93|389.73|387.73|0
1643057220000|2022-01-24 20:47:00|390.83|388.83|388.84|386.84|390.83|388.83|388.3|386.3|0
1643057230000|2022-01-24 20:47:10|387.52|385.52|386.64|384.64|387.52|385.52|386.53|384.53|0
1643057240000|2022-01-24 20:47:20|385.76|383.76|387.19|385.19|387.3|385.3|385.76|383.76|0
1643057250000|2022-01-24 20:47:30|386.42|384.42|385.76|383.76|387.52|385.52|385.76|383.76|0
1643057260000|2022-01-24 20:47:40|385.43|383.43|385.76|383.76|385.98|383.98|385.43|383.43|0
1643057270000|2022-01-24 20:47:50|385.54|383.54|384.88|382.88|385.54|383.54|384.44|382.44|0
1643057280000|2022-01-24 20:48:00|384.34|382.34|387.96|385.96|387.96|385.96|384.34|382.34|0
1643057290000|2022-01-24 20:48:10|390.17|388.17|387.96|385.96|390.17|388.17|385.98|383.98|0
1643057300000|2022-01-24 20:48:20|387.63|385.63|385.87|383.87|387.63|385.63|385.1|383.1|0
1643057310000|2022-01-24 20:48:30|386.75|384.75|387.96|385.96|387.96|385.96|386.75|384.75|0
1643057320000|2022-01-24 20:48:40|387.52|385.52|385.32|383.32|387.52|385.52|385.32|383.32|0
1643057330000|2022-01-24 20:48:50|384.99|382.99|387.52|385.52|387.52|385.52|384.99|382.99|0
1643057340000|2022-01-24 20:49:00|387.3|385.3|384.44|382.44|387.3|385.3|384.44|382.44|0
1643057350000|2022-01-24 20:49:10|384.56|382.56|385.76|383.76|386.86|384.86|384.56|382.56|0
1643057360000|2022-01-24 20:49:20|388.18|386.18|391.83|389.83|391.83|389.83|388.18|386.18|0
1643057370000|2022-01-24 20:49:30|392.38|390.38|387.96|385.96|392.38|390.38|387.96|385.96|0
1643057380000|2022-01-24 20:49:40|385.98|383.98|385.54|383.54|387.52|385.52|385.54|383.54|0
1643057390000|2022-01-24 20:49:50|387.19|385.19|384.66|382.66|387.19|385.19|384.66|382.66|0
1643057400000|2022-01-24 20:50:00|384|382|381.15|379.15|384.44|382.44|381.15|379.15|0
1643057410000|2022-01-24 20:50:10|380.71|378.71|379.84|377.84|383.56|381.56|379.84|377.84|0
1643057420000|2022-01-24 20:50:20|380.49|378.49|379.84|377.84|380.49|378.49|378.42|376.42|0
1643057430000|2022-01-24 20:50:30|380.17|378.17|378.31|376.31|380.28|378.28|378.31|376.31|0
1643057440000|2022-01-24 20:50:40|378.96|376.96|376.56|374.56|378.96|376.96|376.56|374.56|0
1643057450000|2022-01-24 20:50:50|376.78|374.78|376.34|374.34|377.65|375.65|375.91|373.91|0
1643057460000|2022-01-24 20:51:00|375.69|373.69|378.09|376.09|378.09|376.09|375.69|373.69|0
1643057470000|2022-01-24 20:51:10|377.22|375.22|376.13|374.13|377.87|375.87|376.13|374.13|0
1643057480000|2022-01-24 20:51:20|376.34|374.34|374.82|372.82|376.34|374.34|374.82|372.82|0
1643057490000|2022-01-24 20:51:30|374.93|372.93|374.38|372.38|375.59|373.59|374.38|372.38|0
1643057500000|2022-01-24 20:51:40|373.73|371.73|371.99|369.99|373.73|371.73|371.67|369.67|0
1643057510000|2022-01-24 20:51:50|371.45|369.45|371.12|369.12|371.45|369.45|370.91|368.91|0
1643057520000|2022-01-24 20:52:00|371.56|369.56|373.08|371.08|373.08|371.08|371.56|369.56|0
1643057530000|2022-01-24 20:52:10|372.64|370.64|372.64|370.64|374.06|372.06|372.64|370.64|0
1643057540000|2022-01-24 20:52:20|372.11|370.11|370.91|368.91|372.11|370.11|370.91|368.91|0
1643057560000|2022-01-24 20:52:40|371.56|369.56|368.74|366.74|371.56|369.56|368.74|366.74|0
1643057570000|2022-01-24 20:52:50|368.09|366.09|366.36|364.36|368.09|366.09|366.36|364.36|0
1643057580000|2022-01-24 20:53:00|366.79|364.79|367.23|365.23|368.74|366.74|366.79|364.79|0
1643057590000|2022-01-24 20:53:10|367.01|365.01|367.44|365.44|367.44|365.44|367.01|365.01|0
1643057600000|2022-01-24 20:53:20|366.36|364.36|365.07|363.07|366.36|364.36|365.07|363.07|0
1643057610000|2022-01-24 20:53:30|365.71|363.71|367.66|365.66|367.66|365.66|365.71|363.71|0
1643057620000|2022-01-24 20:53:40|368.96|366.96|369.39|367.39|370.04|368.04|368.96|366.96|0
1643057630000|2022-01-24 20:53:50|370.91|368.91|374.5|372.5|374.5|372.5|370.91|368.91|0
1643057640000|2022-01-24 20:54:00|374.38|372.38|375.69|373.69|375.69|373.69|373.3|371.3|0
1643057650000|2022-01-24 20:54:10|376.67|374.67|374.6|372.6|377.22|375.22|374.6|372.6|0
1643057660000|2022-01-24 20:54:20|375.69|373.69|376.34|374.34|376.34|374.34|375.69|373.69|0
1643057670000|2022-01-24 20:54:30|374.6|372.6|371.77|369.77|374.6|372.6|371.77|369.77|0
1643057680000|2022-01-24 20:54:40|374.16|372.16|374.6|372.6|376.02|374.02|374.16|372.16|0
1643057690000|2022-01-24 20:54:50|372.68|370.68|371.81|369.81|372.68|370.68|371.48|369.48|0
1643057700000|2022-01-24 20:55:00|373.56|371.56|372.24|370.24|373.56|371.56|371.37|369.37|0
1643057710000|2022-01-24 20:55:10|374.76|372.76|376.84|374.84|376.84|374.84|374.76|372.76|0
1643057720000|2022-01-24 20:55:20|377.72|375.72|378.38|376.38|378.38|376.38|377.72|375.72|0
1643057730000|2022-01-24 20:55:30|380.58|378.58|378.38|376.38|380.58|378.58|378.38|376.38|0
1643057740000|2022-01-24 20:55:40|376.4|374.4|374.43|372.43|376.4|374.4|374.43|372.43|0
1643057750000|2022-01-24 20:55:50|374.87|372.87|373.55|371.55|374.87|372.87|373.55|371.55|0
1643057760000|2022-01-24 20:56:00|373.77|371.77|373.99|371.99|376.62|374.62|373.77|371.77|0
1643057770000|2022-01-24 20:56:10|373.77|371.77|371.15|369.15|373.77|371.77|371.15|369.15|0
1643057780000|2022-01-24 20:56:20|371.37|369.37|371.15|369.15|372.46|370.46|371.15|369.15|0
1643057790000|2022-01-24 20:56:30|371.48|369.48|371.59|369.59|371.59|369.59|370.06|368.06|0
1643057800000|2022-01-24 20:56:40|370.71|368.71|372.9|370.9|372.9|370.9|370.71|368.71|0
1643057810000|2022-01-24 20:56:50|373.67|371.67|370.28|368.28|373.99|371.99|370.28|368.28|0
1643057820000|2022-01-24 20:57:00|370.06|368.06|369.19|367.19|370.28|368.28|369.19|367.19|0
1643057830000|2022-01-24 20:57:10|369.84|367.84|369.3|367.3|369.84|367.84|369.3|367.3|0
1643057840000|2022-01-24 20:57:20|370.06|368.06|369.62|367.62|370.5|368.5|369.62|367.62|0
1643057850000|2022-01-24 20:57:30|369.19|367.19|367.88|365.88|369.19|367.19|367.88|365.88|0
1643057860000|2022-01-24 20:57:40|367.66|365.66|371.37|369.37|371.37|369.37|367.66|365.66|0
1643057870000|2022-01-24 20:57:50|371.15|369.15|369.62|367.62|371.37|369.37|369.62|367.62|0
1643057880000|2022-01-24 20:58:00|370.5|368.5|367.45|365.45|370.5|368.5|367.45|365.45|0
1643057890000|2022-01-24 20:58:10|366.8|364.8|366.04|364.04|367.23|365.23|366.04|364.04|0
1643057900000|2022-01-24 20:58:20|365.71|363.71|365.27|363.27|365.71|363.71|365.17|363.17|0
1643057910000|2022-01-24 20:58:30|364.62|362.62|363.22|361.22|364.62|362.62|363.22|361.22|0
1643057920000|2022-01-24 20:58:40|362.89|360.89|361.16|359.16|362.89|360.89|361.16|359.16|0
1643057930000|2022-01-24 20:58:50|360.94|358.94|362.46|360.46|362.46|360.46|360.73|358.73|0
1643057940000|2022-01-24 20:59:00|365.06|363.06|369.41|367.41|369.41|367.41|365.06|363.06|0
1643057950000|2022-01-24 20:59:10|370.5|368.5|373.12|371.12|373.33|371.33|370.5|368.5|0
1643057960000|2022-01-24 20:59:20|372.02|370.02|371.15|369.15|372.68|370.68|371.15|369.15|0
1643057970000|2022-01-24 20:59:30|370.93|368.93|369.29|367.29|370.93|368.93|369.29|367.29|0
1643057980000|2022-01-24 20:59:40|369.08|367.08|367.23|365.23|369.08|367.08|367.23|365.23|0
1643057990000|2022-01-24 20:59:50|364.32|362.32|364.32|362.32|365.85|363.85|364.32|362.32|0
1643058000000|2022-01-24 21:00:00|364.54|362.54|371.09|369.09|371.97|369.97|364.54|362.54|0
1643058010000|2022-01-24 21:00:10|371|369|368.38|366.38|371|369|367.94|365.94|0
1643058020000|2022-01-24 21:00:20|367.29|365.29|368.06|366.06|368.27|366.27|367.29|365.29|0
1643058030000|2022-01-24 21:00:30|367.94|365.94|367.07|365.07|368.16|366.16|367.07|365.07|0
1643058040000|2022-01-24 21:00:40|367.62|365.62|367.72|365.72|367.72|365.72|367.07|365.07|0
1643058050000|2022-01-24 21:00:50|367.29|365.29|367.07|365.07|367.51|365.51|366.2|364.2|0
1643058060000|2022-01-24 21:01:00|367.29|365.29|366.85|364.85|367.94|365.94|366.85|364.85|0
1643058070000|2022-01-24 21:01:10|367.51|365.51|369.03|367.03|369.03|367.03|367.51|365.51|0
1643058080000|2022-01-24 21:01:20|369.91|367.91|368.6|366.6|369.91|367.91|368.6|366.6|0
1643058090000|2022-01-24 21:01:30|368.71|366.71|369.69|367.69|369.69|367.69|368.71|366.71|0
1643058100000|2022-01-24 21:01:40|368.6|366.6|368.81|366.81|369.03|367.03|368.6|366.6|0
1643058110000|2022-01-24 21:01:50|367.94|365.94|366.85|364.85|367.94|365.94|366.85|364.85|0
1643058120000|2022-01-24 21:02:00|367.51|365.51|367.94|365.94|368.16|366.16|367.51|365.51|0
1643058130000|2022-01-24 21:02:10|367.29|365.29|367.72|365.72|367.72|365.72|367.29|365.29|0
1643058140000|2022-01-24 21:02:20|368.16|366.16|368.6|366.6|368.6|366.6|368.16|366.16|0
1643058150000|2022-01-24 21:02:30|367.07|365.07|366.31|364.31|367.07|365.07|366.31|364.31|0
1643058160000|2022-01-24 21:02:40|366.42|364.42|366.85|364.85|366.85|364.85|366.42|364.42|0
1643058170000|2022-01-24 21:02:50|366.63|364.63|364.89|362.89|366.63|364.63|364.89|362.89|0
1643058180000|2022-01-24 21:03:00|365.76|363.76|366.42|364.42|366.42|364.42|365.66|363.66|0
1643058190000|2022-01-24 21:03:10|366.63|364.63|366.97|364.97|367.29|365.29|366.63|364.63|0
1643058200000|2022-01-24 21:03:20|366.85|364.85|367.07|365.07|367.07|365.07|366.42|364.42|0
1643058210000|2022-01-24 21:03:30|367.18|365.18|366.63|364.63|367.18|365.18|366.63|364.63|0
1643058220000|2022-01-24 21:03:40|366.2|364.2|366.2|364.2|366.63|364.63|365.55|363.55|0
1643058230000|2022-01-24 21:03:50|366.63|364.63|367.07|365.07|367.07|365.07|366.2|364.2|0
1643058240000|2022-01-24 21:04:00|366.85|364.85|366.85|364.85|367.07|365.07|366.85|364.85|0
1643058250000|2022-01-24 21:04:10|366.63|364.63|367.07|365.07|367.07|365.07|366.63|364.63|0
1643058260000|2022-01-24 21:04:20|366.42|364.42|366.2|364.2|366.63|364.63|366.2|364.2|0
1643058270000|2022-01-24 21:04:30|366.63|364.63|367.29|365.29|367.29|365.29|366.2|364.2|0
1643058280000|2022-01-24 21:04:40|366.85|364.85|366.63|364.63|367.07|365.07|366.63|364.63|0
1643058290000|2022-01-24 21:04:50|366.53|364.53|368.38|366.38|368.38|366.38|366.53|364.53|0
1643058300000|2022-01-24 21:05:00|368.6|366.6|368.6|366.6|368.6|366.6|368.6|366.6|0
1643058310000|2022-01-24 21:05:10|369.47|367.47|370.12|368.12|370.56|368.56|369.47|367.47|0
1643058320000|2022-01-24 21:05:20|371.22|369.22|371.87|369.87|371.87|369.87|371.22|369.22|0
1643058330000|2022-01-24 21:05:30|371.65|369.65|372.09|370.09|372.09|370.09|370.78|368.78|0
1643058340000|2022-01-24 21:05:40|372.97|370.97|372.09|370.09|372.97|370.97|372.09|370.09|0
1643058350000|2022-01-24 21:05:50|372.31|370.31|372.64|370.64|372.75|370.75|372.31|370.31|0
1643058360000|2022-01-24 21:06:00|372.21|370.21|372.31|370.31|372.53|370.53|372.09|370.09|0
1643058370000|2022-01-24 21:06:10|372.09|370.09|371.65|369.65|372.09|370.09|371.65|369.65|0
1643058380000|2022-01-24 21:06:20|371.22|369.22|371.43|369.43|371.87|369.87|371.22|369.22|0
1643058390000|2022-01-24 21:06:30|372.31|370.31|372.53|370.53|372.53|370.53|371.87|369.87|0
1643058400000|2022-01-24 21:06:40|372.75|370.75|373.62|371.62|373.62|371.62|372.75|370.75|0
1643058410000|2022-01-24 21:06:50|374.18|372.18|373.41|371.41|374.18|372.18|373.41|371.41|0
1643058420000|2022-01-24 21:07:00|373.62|371.62|375.38|373.38|375.38|373.38|373.62|371.62|0
1643058430000|2022-01-24 21:07:10|375.16|373.16|373.62|371.62|375.16|373.16|373.62|371.62|0
1643058440000|2022-01-24 21:07:20|373.41|371.41|373.62|371.62|373.62|371.62|372.97|370.97|0
1643058450000|2022-01-24 21:07:30|373.41|371.41|373.19|371.19|373.41|371.41|372.97|370.97|0
1643058460000|2022-01-24 21:07:40|372.97|370.97|373.62|371.62|373.62|371.62|372.97|370.97|0
1643058470000|2022-01-24 21:07:50|373.84|371.84|373.84|371.84|373.84|371.84|373.84|371.84|0
1643058480000|2022-01-24 21:08:00|373.62|371.62|372.31|370.31|373.62|371.62|372.31|370.31|0
1643058490000|2022-01-24 21:08:10|371.87|369.87|372.53|370.53|373.19|371.19|371.87|369.87|0
1643058500000|2022-01-24 21:08:20|371|369|372.09|370.09|372.09|370.09|371|369|0
1643058510000|2022-01-24 21:08:30|372.31|370.31|372.09|370.09|372.31|370.31|371.65|369.65|0
1643058520000|2022-01-24 21:08:40|372.75|370.75|372.31|370.31|372.75|370.75|372.31|370.31|0
1643058530000|2022-01-24 21:08:50|372.75|370.75|372.31|370.31|372.75|370.75|372.31|370.31|0
1643058540000|2022-01-24 21:09:00|372.09|370.09|372.53|370.53|372.53|370.53|372.09|370.09|0
1643058550000|2022-01-24 21:09:10|372.31|370.31|371.87|369.87|372.75|370.75|371.87|369.87|0
1643058560000|2022-01-24 21:09:20|372.31|370.31|372.09|370.09|372.31|370.31|372.09|370.09|0
1643058570000|2022-01-24 21:09:30|371.65|369.65|372.09|370.09|372.09|370.09|371.65|369.65|0
1643058580000|2022-01-24 21:09:40|372.31|370.31|372.75|370.75|372.75|370.75|372.31|370.31|0
1643058590000|2022-01-24 21:09:50|373.19|371.19|374.28|372.28|374.61|372.61|373.19|371.19|0
1643058600000|2022-01-24 21:10:00|375.16|373.16|374.94|372.94|375.16|373.16|374.94|372.94|0
1643058610000|2022-01-24 21:10:10|374.72|372.72|375.16|373.16|375.16|373.16|374.72|372.72|0
1643058620000|2022-01-24 21:10:20|374.72|372.72|374.06|372.06|374.72|372.72|373.62|371.62|0
1643058630000|2022-01-24 21:10:30|373.84|371.84|372.75|370.75|373.84|371.84|372.75|370.75|0
1643058640000|2022-01-24 21:10:40|373.18|371.18|371.98|369.98|373.18|371.18|371.98|369.98|0
1643058650000|2022-01-24 21:10:50|372.53|370.53|372.75|370.75|372.75|370.75|371.87|369.87|0
1643058660000|2022-01-24 21:11:00|372.09|370.09|372.2|370.2|372.64|370.64|372.09|370.09|0
1643058670000|2022-01-24 21:11:10|372.31|370.31|372.53|370.53|372.53|370.53|372.31|370.31|0
1643058680000|2022-01-24 21:11:20|372.31|370.31|371.21|369.21|372.31|370.31|370.78|368.78|0
1643058690000|2022-01-24 21:11:30|371.43|369.43|371.65|369.65|371.65|369.65|371.43|369.43|0
1643058700000|2022-01-24 21:11:40|371.33|369.33|369.25|367.25|371.33|369.33|369.25|367.25|0
1643058710000|2022-01-24 21:11:50|369.9|367.9|368.81|366.81|369.9|367.9|368.81|366.81|0
1643058720000|2022-01-24 21:12:00|369.47|367.47|369.9|367.9|369.9|367.9|369.25|367.25|0
1643058730000|2022-01-24 21:12:10|370.34|368.34|370.56|368.56|370.56|368.56|370.34|368.34|0
1643058740000|2022-01-24 21:12:20|370.12|368.12|370.78|368.78|370.78|368.78|370.12|368.12|0
1643058750000|2022-01-24 21:12:30|370.12|368.12|368.59|366.59|370.12|368.12|368.59|366.59|0
1643058760000|2022-01-24 21:12:40|368.37|366.37|367.72|365.72|368.37|366.37|367.72|365.72|0
1643058770000|2022-01-24 21:12:50|367.28|365.28|367.18|365.18|367.28|365.28|367.07|365.07|0
1643058780000|2022-01-24 21:13:00|367.07|365.07|366.74|364.74|367.72|365.72|366.74|364.74|0
1643058790000|2022-01-24 21:13:10|366.31|364.31|365.54|363.54|366.31|364.31|365.54|363.54|0
1643058800000|2022-01-24 21:13:20|365.76|363.76|365.54|363.54|365.76|363.76|365.54|363.54|0
1643058810000|2022-01-24 21:13:30|365.32|363.32|365.32|363.32|365.32|363.32|365.32|363.32|0
1643058820000|2022-01-24 21:13:40|364.67|362.67|362.07|360.07|364.67|362.67|362.07|360.07|0
1643058830000|2022-01-24 21:13:50|361.63|359.63|361.96|359.96|362.72|360.72|361.63|359.63|0
1643058840000|2022-01-24 21:14:00|362.07|360.07|361.96|359.96|362.07|360.07|361.42|359.42|0
1643058850000|2022-01-24 21:14:10|362.61|360.61|363.37|361.37|363.37|361.37|362.61|360.61|0
1643058860000|2022-01-24 21:14:20|363.59|361.59|363.26|361.26|363.59|361.59|363.05|361.05|0
1643058870000|2022-01-24 21:14:30|363.15|361.15|362.61|360.61|363.15|361.15|362.07|360.07|0
1643058880000|2022-01-24 21:14:40|363.48|361.48|364.02|362.02|364.02|362.02|363.48|361.48|0
1643058890000|2022-01-24 21:14:50|363.59|361.59|363.59|361.59|363.59|361.59|363.26|361.26|0
1643058920000|2022-01-24 21:15:20|361.93|359.33|361.93|359.33|361.93|359.33|361.93|359.33|0
1643058930000|2022-01-24 21:15:30|362.37|359.77|361.72|359.12|362.37|359.77|361.72|359.12|0
1643058940000|2022-01-24 21:15:40|361.07|358.47|361.28|358.68|361.28|358.68|360.85|358.25|0
1643058950000|2022-01-24 21:15:50|361.5|358.9|361.5|358.9|361.72|359.12|361.5|358.9|0
1643058960000|2022-01-24 21:16:00|362.37|359.77|361.72|359.12|362.37|359.77|361.72|359.12|0
1643058970000|2022-01-24 21:16:10|361.5|358.9|360.85|358.25|361.5|358.9|360.85|358.25|0
1643058980000|2022-01-24 21:16:20|360.63|358.03|360.42|357.82|360.63|358.03|360.42|357.82|0
1643058990000|2022-01-24 21:16:30|360.63|358.03|360.42|357.82|360.63|358.03|360.2|357.6|0
1643059000000|2022-01-24 21:16:40|359.98|357.38|359.77|357.17|359.98|357.38|359.77|357.17|0
1643059010000|2022-01-24 21:16:50|359.55|356.95|360.2|357.6|360.42|357.82|359.55|356.95|0
1643059020000|2022-01-24 21:17:00|359.98|357.38|359.77|357.17|359.98|357.38|359.77|357.17|0
1643059030000|2022-01-24 21:17:10|359.88|357.28|360.2|357.6|360.2|357.6|359.88|357.28|0
1643059040000|2022-01-24 21:17:20|359.98|357.38|359.98|357.38|360.2|357.6|359.98|357.38|0
1643059050000|2022-01-24 21:17:30|360.2|357.6|360.42|357.82|360.42|357.82|359.98|357.38|0
1643059060000|2022-01-24 21:17:40|360.2|357.6|360.42|357.82|360.42|357.82|360.2|357.6|0
1643059070000|2022-01-24 21:17:50|360.63|358.03|361.72|359.12|361.72|359.12|360.63|358.03|0
1643059080000|2022-01-24 21:18:00|361.93|359.33|361.5|358.9|361.93|359.33|361.5|358.9|0
1643059090000|2022-01-24 21:18:10|361.72|359.12|361.61|359.01|361.72|359.12|361.5|358.9|0
1643059100000|2022-01-24 21:18:20|362.15|359.55|362.48|359.88|362.48|359.88|362.04|359.44|0
1643059110000|2022-01-24 21:18:30|362.37|359.77|362.69|360.09|362.69|360.09|362.37|359.77|0
1643059120000|2022-01-24 21:18:40|362.58|359.98|362.37|359.77|362.58|359.98|362.37|359.77|0
1643059130000|2022-01-24 21:18:50|362.26|359.66|361.28|358.68|362.26|359.66|361.28|358.68|0
1643059140000|2022-01-24 21:19:00|360.85|358.25|361.06|358.46|361.06|358.46|360.85|358.25|0
1643059150000|2022-01-24 21:19:10|361.18|358.58|360.85|358.25|361.18|358.58|360.1|357.5|0
1643059160000|2022-01-24 21:19:20|360.63|358.03|360.63|358.03|360.63|358.03|360.63|358.03|0
1643059170000|2022-01-24 21:19:30|360.85|358.25|360.85|358.25|360.85|358.25|360.85|358.25|0
1643059180000|2022-01-24 21:19:40|361.28|358.68|361.93|359.33|361.93|359.33|361.28|358.68|0
1643059190000|2022-01-24 21:19:50|361.83|359.23|362.58|359.98|362.58|359.98|361.83|359.23|0
1643059200000|2022-01-24 21:20:00|362.15|359.55|361.5|358.9|362.15|359.55|361.5|358.9|0
1643059210000|2022-01-24 21:20:10|361.61|359.01|361.5|358.9|361.61|359.01|361.5|358.9|0
1643059220000|2022-01-24 21:20:20|361.71|359.11|362.58|359.98|362.58|359.98|361.71|359.11|0
1643059230000|2022-01-24 21:20:30|362.8|360.2|362.26|359.66|362.8|360.2|362.26|359.66|0
1643059240000|2022-01-24 21:20:40|362.36|359.76|360.09|357.49|362.36|359.76|360.09|357.49|0
1643059250000|2022-01-24 21:20:50|360.2|357.6|361.28|358.68|361.28|358.68|360.2|357.6|0
1643059260000|2022-01-24 21:21:00|361.06|358.46|362.15|359.55|362.15|359.55|361.06|358.46|0
1643059270000|2022-01-24 21:21:10|361.93|359.33|362.15|359.55|362.15|359.55|361.71|359.11|0
1643059280000|2022-01-24 21:21:20|361.61|359.01|362.58|359.98|362.58|359.98|361.61|359.01|0
1643059290000|2022-01-24 21:21:30|362.8|360.2|363.45|360.85|363.45|360.85|362.8|360.2|0
1643059300000|2022-01-24 21:21:40|363.23|360.63|363.78|361.18|363.78|361.18|363.23|360.63|0
1643059310000|2022-01-24 21:21:50|363.23|360.63|363.78|361.18|363.78|361.18|363.23|360.63|0
1643059320000|2022-01-24 21:22:00|363.45|360.85|363.34|360.74|363.45|360.85|363.13|360.53|0
1643059330000|2022-01-24 21:22:10|363.45|360.85|363.56|360.96|363.67|361.07|363.45|360.85|0
1643059340000|2022-01-24 21:22:20|363.67|361.07|362.8|360.2|363.67|361.07|362.36|359.76|0
1643059350000|2022-01-24 21:22:30|363.01|360.41|363.45|360.85|363.56|360.96|363.01|360.41|0
1643059360000|2022-01-24 21:22:40|363.34|360.74|363.34|360.74|363.34|360.74|363.23|360.63|0
1643059370000|2022-01-24 21:22:50|363.13|360.53|362.8|360.2|363.13|360.53|362.8|360.2|0
1643059380000|2022-01-24 21:23:00|362.58|359.98|363.23|360.63|363.23|360.63|362.58|359.98|0
1643059390000|2022-01-24 21:23:10|362.8|360.2|362.91|360.31|362.91|360.31|362.69|360.09|0
1643059400000|2022-01-24 21:23:20|363.13|360.53|363.01|360.41|363.13|360.53|363.01|360.41|0
1643059410000|2022-01-24 21:23:30|363.34|360.74|363.23|360.63|363.88|361.28|363.23|360.63|0
1643059420000|2022-01-24 21:23:40|363.66|361.06|363.88|361.28|363.88|361.28|363.66|361.06|0
1643059430000|2022-01-24 21:23:50|363.66|361.06|363.66|361.06|363.88|361.28|363.66|361.06|0
1643059440000|2022-01-24 21:24:00|363.88|361.28|363.01|360.41|363.99|361.39|363.01|360.41|0
1643059450000|2022-01-24 21:24:10|363.23|360.63|363.45|360.85|363.45|360.85|363.23|360.63|0
1643059460000|2022-01-24 21:24:20|363.56|360.96|363.45|360.85|363.88|361.28|363.45|360.85|0
1643059470000|2022-01-24 21:24:30|363.56|360.96|363.45|360.85|363.56|360.96|363.45|360.85|0
1643059480000|2022-01-24 21:24:40|364.1|361.5|364.1|361.5|364.21|361.61|364.1|361.5|0
1643059490000|2022-01-24 21:24:50|363.99|361.39|363.66|361.06|363.99|361.39|363.66|361.06|0
1643059500000|2022-01-24 21:25:00|363.45|360.85|364.75|362.15|364.75|362.15|363.45|360.85|0
1643059510000|2022-01-24 21:25:10|364.86|362.26|364.75|362.15|364.86|362.26|364.75|362.15|0
1643059520000|2022-01-24 21:25:20|364.97|362.37|364.86|362.26|364.97|362.37|364.65|362.05|0
1643059530000|2022-01-24 21:25:30|364.75|362.15|365.84|363.24|365.84|363.24|364.75|362.15|0
1643059540000|2022-01-24 21:25:40|365.95|363.35|365.95|363.35|365.95|363.35|365.84|363.24|0
1643059550000|2022-01-24 21:25:50|365.84|363.24|365.73|363.13|365.84|363.24|365.62|363.02|0
1643059560000|2022-01-24 21:26:00|365.84|363.24|366.05|363.45|366.05|363.45|365.84|363.24|0
1643059570000|2022-01-24 21:26:10|366.17|363.57|366.39|363.79|366.39|363.79|366.17|363.57|0
1643059580000|2022-01-24 21:26:20|366.05|363.45|365.95|363.35|366.05|363.45|365.62|363.02|0
1643059590000|2022-01-24 21:26:30|366.05|363.45|365.73|363.13|366.05|363.45|365.62|363.02|0
1643059600000|2022-01-24 21:26:40|365.95|363.35|366.6|364|366.6|364|365.95|363.35|0
1643059610000|2022-01-24 21:26:50|366.92|364.32|366.71|364.11|366.92|364.32|366.49|363.89|0
1643059620000|2022-01-24 21:27:00|366.82|364.22|366.92|364.32|366.92|364.32|366.05|363.45|0
1643059630000|2022-01-24 21:27:10|367.04|364.44|366.49|363.89|367.04|364.44|366.49|363.89|0
1643059640000|2022-01-24 21:27:20|366.05|363.45|365.95|363.35|366.05|363.45|365.84|363.24|0
1643059650000|2022-01-24 21:27:30|366.27|363.67|366.71|364.11|366.71|364.11|366.27|363.67|0
1643059660000|2022-01-24 21:27:40|366.82|364.22|366.92|364.32|366.92|364.32|366.82|364.22|0
1643059670000|2022-01-24 21:27:50|366.71|364.11|366.71|364.11|366.71|364.11|366.71|364.11|0
1643059680000|2022-01-24 21:28:00|367.14|364.54|365.84|363.24|367.14|364.54|365.84|363.24|0
1643059690000|2022-01-24 21:28:10|366.05|363.45|366.49|363.89|366.6|364|366.05|363.45|0
1643059700000|2022-01-24 21:28:20|366.82|364.22|366.6|364|366.82|364.22|366.6|364|0
1643059710000|2022-01-24 21:28:30|366.49|363.89|366.27|363.67|366.49|363.89|366.27|363.67|0
1643059720000|2022-01-24 21:28:40|366.17|363.57|366.38|363.78|366.38|363.78|366.17|363.57|0
1643059730000|2022-01-24 21:28:50|366.49|363.89|366.71|364.11|366.71|364.11|366.49|363.89|0
1643059740000|2022-01-24 21:29:00|366.49|363.89|366.49|363.89|366.49|363.89|366.49|363.89|0
1643059750000|2022-01-24 21:29:10|366.05|363.45|366.27|363.67|366.27|363.67|365.95|363.35|0
1643059760000|2022-01-24 21:29:20|366.05|363.45|365.62|363.02|366.05|363.45|365.62|363.02|0
1643059770000|2022-01-24 21:29:30|366.27|363.67|366.27|363.67|366.27|363.67|366.05|363.45|0
1643059780000|2022-01-24 21:29:40|366.6|364|366.71|364.11|366.71|364.11|366.6|364|0
1643059790000|2022-01-24 21:29:50|366.49|363.89|366.49|363.89|366.6|364|366.49|363.89|0
1643059800000|2022-01-24 21:30:00|366.71|364.11|365.84|363.24|366.71|364.11|365.84|363.24|0
1643059810000|2022-01-24 21:30:10|366.49|363.89|366.71|364.11|366.71|364.11|366.49|363.89|0
1643059820000|2022-01-24 21:30:20|366.38|363.78|366.05|363.45|366.49|363.89|366.05|363.45|0
1643059830000|2022-01-24 21:30:30|365.62|363.02|365.4|362.8|365.62|363.02|365.4|362.8|0
1643059840000|2022-01-24 21:30:40|365.51|362.91|366.27|363.67|366.38|363.78|365.51|362.91|0
1643059850000|2022-01-24 21:30:50|366.05|363.45|366.05|363.45|366.17|363.57|366.05|363.45|0
1643059860000|2022-01-24 21:31:00|365.95|363.35|365.51|362.91|366.05|363.45|365.51|362.91|0
1643059870000|2022-01-24 21:31:10|365.62|363.02|365.83|363.23|365.83|363.23|365.62|363.02|0
1643059880000|2022-01-24 21:31:20|366.27|363.67|366.17|363.57|366.27|363.67|366.17|363.57|0
1643059890000|2022-01-24 21:31:30|366.27|363.67|365.4|362.8|366.27|363.67|365.4|362.8|0
1643059900000|2022-01-24 21:31:40|365.62|363.02|365.83|363.23|366.05|363.45|365.62|363.02|0
1643059910000|2022-01-24 21:31:50|365.73|363.13|365.18|362.58|365.73|363.13|365.18|362.58|0
1643059920000|2022-01-24 21:32:00|365.51|362.91|365.62|363.02|365.73|363.13|365.51|362.91|0
1643059930000|2022-01-24 21:32:10|365.83|363.23|365.3|362.7|365.83|363.23|365.3|362.7|0
1643059940000|2022-01-24 21:32:20|365.18|362.58|365.83|363.23|365.83|363.23|365.18|362.58|0
1643059950000|2022-01-24 21:32:30|366.05|363.45|366.27|363.67|366.27|363.67|366.05|363.45|0
1643059960000|2022-01-24 21:32:40|366.16|363.56|365.83|363.23|366.27|363.67|365.73|363.13|0
1643059970000|2022-01-24 21:32:50|366.92|364.32|366.27|363.67|367.14|364.54|366.27|363.67|0
1643059980000|2022-01-24 21:33:00|366.38|363.78|366.7|364.1|366.7|364.1|366.38|363.78|0
1643059990000|2022-01-24 21:33:10|366.92|364.32|366.49|363.89|367.14|364.54|366.49|363.89|0
1643060000000|2022-01-24 21:33:20|366.16|363.56|365.62|363.02|366.16|363.56|365.62|363.02|0
1643060010000|2022-01-24 21:33:30|365.83|363.23|365.18|362.58|365.83|363.23|365.18|362.58|0
1643060020000|2022-01-24 21:33:40|365.08|362.48|365.62|363.02|365.62|363.02|365.08|362.48|0
1643060030000|2022-01-24 21:33:50|365.73|363.13|367.79|365.19|367.79|365.19|365.73|363.13|0
1643060040000|2022-01-24 21:34:00|368.01|365.41|368.01|365.41|368.01|365.41|367.36|364.76|0
1643060050000|2022-01-24 21:34:10|368.23|365.63|368.45|365.85|368.45|365.85|368.23|365.63|0
1643060060000|2022-01-24 21:34:20|368.23|365.63|367.79|365.19|368.23|365.63|367.79|365.19|0
1643060070000|2022-01-24 21:34:30|367.69|365.09|367.36|364.76|367.69|365.09|367.36|364.76|0
1643060080000|2022-01-24 21:34:40|368.23|365.63|367.58|364.98|368.23|365.63|367.58|364.98|0
1643060090000|2022-01-24 21:34:50|367.36|364.76|366.49|363.89|367.36|364.76|366.49|363.89|0
1643060100000|2022-01-24 21:35:00|366.92|364.32|367.79|365.19|367.79|365.19|366.92|364.32|0
1643060110000|2022-01-24 21:35:10|367.69|365.09|368.23|365.63|368.23|365.63|367.69|365.09|0
1643060120000|2022-01-24 21:35:20|368.45|365.85|367.36|364.76|368.45|365.85|367.36|364.76|0
1643060130000|2022-01-24 21:35:30|367.14|364.54|367.57|364.97|367.57|364.97|366.7|364.1|0
1643060140000|2022-01-24 21:35:40|367.36|364.76|367.36|364.76|367.57|364.97|367.36|364.76|0
1643060150000|2022-01-24 21:35:50|367.47|364.87|368.01|365.41|368.01|365.41|367.47|364.87|0
1643060160000|2022-01-24 21:36:00|367.57|364.97|368.01|365.41|368.01|365.41|367.57|364.97|0
1643060170000|2022-01-24 21:36:10|368.23|365.63|368.45|365.85|368.45|365.85|368.23|365.63|0
1643060180000|2022-01-24 21:36:20|368.01|365.41|367.79|365.19|368.45|365.85|367.79|365.19|0
1643060190000|2022-01-24 21:36:30|368.12|365.52|367.79|365.19|368.23|365.63|367.79|365.19|0
1643060200000|2022-01-24 21:36:40|367.69|365.09|367.57|364.97|367.91|365.31|367.57|364.97|0
1643060210000|2022-01-24 21:36:50|367.36|364.76|367.79|365.19|367.79|365.19|367.36|364.76|0
1643060220000|2022-01-24 21:37:00|367.91|365.31|368.01|365.41|368.23|365.63|367.91|365.31|0
1643060230000|2022-01-24 21:37:10|367.79|365.19|367.79|365.19|367.79|365.19|367.79|365.19|0
1643060240000|2022-01-24 21:37:20|367.57|364.97|367.69|365.09|367.69|365.09|367.57|364.97|0
1643060250000|2022-01-24 21:37:30|367.47|364.87|367.14|364.54|367.47|364.87|367.14|364.54|0
1643060260000|2022-01-24 21:37:40|366.92|364.32|367.03|364.43|367.14|364.54|366.92|364.32|0
1643060270000|2022-01-24 21:37:50|367.14|364.54|367.36|364.76|367.57|364.97|367.14|364.54|0
1643060280000|2022-01-24 21:38:00|367.47|364.87|367.47|364.87|367.47|364.87|367.47|364.87|0
1643060290000|2022-01-24 21:38:10|367.79|365.19|367.79|365.19|368.01|365.41|367.79|365.19|0
1643060300000|2022-01-24 21:38:20|368.01|365.41|368.01|365.41|368.01|365.41|367.91|365.31|0
1643060310000|2022-01-24 21:38:30|367.69|365.09|368.12|365.52|368.12|365.52|367.69|365.09|0
1643060320000|2022-01-24 21:38:40|368.01|365.41|368.01|365.41|368.01|365.41|367.79|365.19|0
1643060330000|2022-01-24 21:38:50|367.79|365.19|367.79|365.19|368.01|365.41|367.79|365.19|0
1643060340000|2022-01-24 21:39:00|368.12|365.52|368.45|365.85|368.45|365.85|368.01|365.41|0
1643060350000|2022-01-24 21:39:10|368.01|365.41|367.57|364.97|368.01|365.41|367.57|364.97|0
1643060360000|2022-01-24 21:39:20|367.79|365.19|368.01|365.41|368.01|365.41|367.79|365.19|0
1643060370000|2022-01-24 21:39:30|367.79|365.19|367.57|364.97|367.79|365.19|367.36|364.76|0
1643060380000|2022-01-24 21:39:40|367.79|365.19|367.57|364.97|367.79|365.19|367.57|364.97|0
1643060400000|2022-01-24 21:40:00|367.79|365.19|368.01|365.41|368.01|365.41|367.79|365.19|0
1643060410000|2022-01-24 21:40:10|367.9|365.3|368.01|365.41|368.01|365.41|367.9|365.3|0
1643060420000|2022-01-24 21:40:20|367.9|365.3|367.9|365.3|367.9|365.3|367.9|365.3|0
1643060430000|2022-01-24 21:40:30|368.01|365.41|368.23|365.63|368.23|365.63|368.01|365.41|0
1643060450000|2022-01-24 21:40:50|368.01|365.41|368.23|365.63|368.23|365.63|368.01|365.41|0
1643060460000|2022-01-24 21:41:00|368.44|365.84|368.44|365.84|368.44|365.84|368.34|365.74|0
1643060470000|2022-01-24 21:41:10|368.66|366.06|368.66|366.06|368.66|366.06|368.66|366.06|0
1643060480000|2022-01-24 21:41:20|368.56|365.96|368.44|365.84|368.56|365.96|368.23|365.63|0
1643060490000|2022-01-24 21:41:30|368.34|365.74|368.34|365.74|368.34|365.74|368.23|365.63|0
1643060500000|2022-01-24 21:41:40|368.44|365.84|368.23|365.63|368.44|365.84|368.23|365.63|0
1643060510000|2022-01-24 21:41:50|368.01|365.41|367.79|365.19|368.01|365.41|367.79|365.19|0
1643060520000|2022-01-24 21:42:00|367.69|365.09|367.79|365.19|368.01|365.41|367.47|364.87|0
1643060530000|2022-01-24 21:42:10|367.69|365.09|367.35|364.75|367.69|365.09|367.35|364.75|0
1643060540000|2022-01-24 21:42:20|366.7|364.1|367.35|364.75|367.35|364.75|366.7|364.1|0
1643060550000|2022-01-24 21:42:30|367.03|364.43|367.03|364.43|367.35|364.75|367.03|364.43|0
1643060560000|2022-01-24 21:42:40|366.92|364.32|366.7|364.1|366.92|364.32|366.27|363.67|0
1643060570000|2022-01-24 21:42:50|366.6|364|366.48|363.88|366.7|364.1|366.48|363.88|0
1643060580000|2022-01-24 21:43:00|366.27|363.67|367.14|364.54|367.14|364.54|366.27|363.67|0
1643060590000|2022-01-24 21:43:10|367.25|364.65|367.35|364.75|367.35|364.75|367.25|364.65|0
1643060600000|2022-01-24 21:43:20|367.14|364.54|367.47|364.87|367.47|364.87|367.14|364.54|0
1643060610000|2022-01-24 21:43:30|367.57|364.97|367.35|364.75|367.57|364.97|367.35|364.75|0
1643060620000|2022-01-24 21:43:40|367.79|365.19|368.44|365.84|368.44|365.84|367.79|365.19|0
1643060630000|2022-01-24 21:43:50|368.34|365.74|368.01|365.41|368.34|365.74|368.01|365.41|0
1643060640000|2022-01-24 21:44:00|369.1|366.5|369.21|366.61|369.21|366.61|368.88|366.28|0
1643060650000|2022-01-24 21:44:10|369.32|366.72|368.88|366.28|369.32|366.72|368.88|366.28|0
1643060660000|2022-01-24 21:44:20|368.99|366.39|368.88|366.28|369.1|366.5|368.88|366.28|0
1643060670000|2022-01-24 21:44:30|369.32|366.72|369.53|366.93|369.53|366.93|368.88|366.28|0
1643060680000|2022-01-24 21:44:40|369.32|366.72|368.99|366.39|369.32|366.72|368.99|366.39|0
1643060690000|2022-01-24 21:44:50|369.1|366.5|369.1|366.5|369.1|366.5|369.1|366.5|0
1643060700000|2022-01-24 21:45:00|368.99|366.39|368.66|366.06|368.99|366.39|368.66|366.06|0
1643060720000|2022-01-24 21:45:20|368.44|365.84|368.44|365.84|368.44|365.84|368.44|365.84|0
1643060730000|2022-01-24 21:45:30|368.34|365.74|367.79|365.19|368.34|365.74|367.79|365.19|0
1643060740000|2022-01-24 21:45:40|367.35|364.75|367.35|364.75|367.35|364.75|367.35|364.75|0
1643060750000|2022-01-24 21:45:50|367.14|364.54|367.03|364.43|367.35|364.75|367.03|364.43|0
1643060760000|2022-01-24 21:46:00|367.25|364.65|367.68|365.08|368.01|365.41|367.25|364.65|0
1643060770000|2022-01-24 21:46:10|368.01|365.41|368.01|365.41|368.01|365.41|368.01|365.41|0
1643060780000|2022-01-24 21:46:20|367.9|365.3|367.13|364.53|367.9|365.3|367.13|364.53|0
1643060790000|2022-01-24 21:46:30|367.25|364.65|366.7|364.1|367.25|364.65|366.7|364.1|0
1643060800000|2022-01-24 21:46:40|366.92|364.32|367.13|364.53|367.13|364.53|366.92|364.32|0
1643060810000|2022-01-24 21:46:50|367.03|364.43|366.81|364.21|367.03|364.43|366.81|364.21|0
1643060820000|2022-01-24 21:47:00|366.48|363.88|367.13|364.53|367.13|364.53|366.48|363.88|0
1643060830000|2022-01-24 21:47:10|367.03|364.43|367.47|364.87|367.47|364.87|367.03|364.43|0
1643060840000|2022-01-24 21:47:20|366.59|363.99|366.48|363.88|366.59|363.99|366.26|363.66|0
1643060850000|2022-01-24 21:47:30|366.92|364.32|366.16|363.56|366.92|364.32|366.16|363.56|0
1643060860000|2022-01-24 21:47:40|366.26|363.66|366.7|364.1|366.7|364.1|366.26|363.66|0
1643060870000|2022-01-24 21:47:50|366.48|363.88|366.05|363.45|366.48|363.88|366.05|363.45|0
1643060880000|2022-01-24 21:48:00|366.48|363.88|366.48|363.88|366.48|363.88|366.48|363.88|0
1643060890000|2022-01-24 21:48:10|366.16|363.56|366.05|363.45|366.26|363.66|366.05|363.45|0
1643060900000|2022-01-24 21:48:20|365.83|363.23|365.18|362.58|365.83|363.23|365.18|362.58|0
1643060910000|2022-01-24 21:48:30|365.39|362.79|365.18|362.58|365.39|362.79|365.18|362.58|0
1643060920000|2022-01-24 21:48:40|364.96|362.36|364.74|362.14|364.96|362.36|364.52|361.92|0
1643060930000|2022-01-24 21:48:50|364.96|362.36|364.74|362.14|364.96|362.36|364.74|362.14|0
1643060940000|2022-01-24 21:49:00|364.52|361.92|364.64|362.04|364.64|362.04|364.52|361.92|0
1643060950000|2022-01-24 21:49:10|364.96|362.36|364.74|362.14|364.96|362.36|364.74|362.14|0
1643060960000|2022-01-24 21:49:20|364.85|362.25|364.85|362.25|364.85|362.25|364.85|362.25|0
1643060970000|2022-01-24 21:49:30|364.74|362.14|364.52|361.92|364.96|362.36|364.52|361.92|0
1643060980000|2022-01-24 21:49:40|364.31|361.71|364.52|361.92|364.52|361.92|364.31|361.71|0
1643060990000|2022-01-24 21:49:50|364.64|362.04|364.52|361.92|364.64|362.04|364.42|361.82|0
1643061000000|2022-01-24 21:50:00|364.64|362.04|363.98|361.38|364.74|362.14|363.98|361.38|0
1643061010000|2022-01-24 21:50:10|364.09|361.49|364.52|361.92|364.52|361.92|364.09|361.49|0
1643061020000|2022-01-24 21:50:20|364.31|361.71|363.65|361.05|364.31|361.71|363.65|361.05|0
1643061030000|2022-01-24 21:50:30|363.44|360.84|363.65|361.05|363.65|361.05|363.44|360.84|0
1643061040000|2022-01-24 21:50:40|363.87|361.27|363.87|361.27|363.87|361.27|363.65|361.05|0
1643061050000|2022-01-24 21:50:50|363.44|360.84|363.44|360.84|363.44|360.84|363.22|360.62|0
1643061060000|2022-01-24 21:51:00|363|360.4|363.22|360.62|363.22|360.62|363|360.4|0
1643061070000|2022-01-24 21:51:10|363|360.4|363|360.4|363|360.4|363|360.4|0
1643061110000|2022-01-24 21:51:50|362.57|359.97|362.79|360.19|362.79|360.19|362.57|359.97|0
1643061120000|2022-01-24 21:52:00|363|360.4|363|360.4|363|360.4|363|360.4|0
1643061130000|2022-01-24 21:52:10|362.79|360.19|362.9|360.3|362.9|360.3|362.79|360.19|0
1643061140000|2022-01-24 21:52:20|363|360.4|363|360.4|363|360.4|363|360.4|0
1643061150000|2022-01-24 21:52:30|362.9|360.3|362.9|360.3|362.9|360.3|362.9|360.3|0
1643061160000|2022-01-24 21:52:40|362.68|360.08|362.35|359.75|362.68|360.08|362.35|359.75|0
1643061170000|2022-01-24 21:52:50|362.13|359.53|361.7|359.1|362.13|359.53|361.7|359.1|0
1643061180000|2022-01-24 21:53:00|361.48|358.88|361.48|358.88|361.48|358.88|361.48|358.88|0
1643061190000|2022-01-24 21:53:10|361.27|358.67|361.27|358.67|361.27|358.67|361.27|358.67|0
1643061200000|2022-01-24 21:53:20|361.48|358.88|361.27|358.67|361.48|358.88|361.27|358.67|0
1643061210000|2022-01-24 21:53:30|361.48|358.88|361.05|358.45|361.48|358.88|361.05|358.45|0
1643061220000|2022-01-24 21:53:40|360.83|358.23|360.4|357.8|360.83|358.23|360.4|357.8|0
1643061230000|2022-01-24 21:53:50|360.62|358.02|360.83|358.23|360.95|358.35|360.62|358.02|0
1643061240000|2022-01-24 21:54:00|360.73|358.13|360.83|358.23|360.83|358.23|360.73|358.13|0
1643061250000|2022-01-24 21:54:10|360.62|358.02|360.18|357.58|360.62|358.02|360.18|357.58|0
1643061260000|2022-01-24 21:54:20|359.97|357.37|360.08|357.48|360.18|357.58|359.97|357.37|0
1643061270000|2022-01-24 21:54:30|359.97|357.37|359.97|357.37|359.97|357.37|359.97|357.37|0
1643061280000|2022-01-24 21:54:40|359.86|357.26|359.97|357.37|360.18|357.58|359.86|357.26|0
1643061290000|2022-01-24 21:54:50|359.75|357.15|359.43|356.83|359.75|357.15|359.32|356.72|0
1643061300000|2022-01-24 21:55:00|359.1|356.5|360.83|358.23|360.83|358.23|359.1|356.5|0
1643061310000|2022-01-24 21:55:10|361.05|358.45|361.05|358.45|361.05|358.45|361.05|358.45|0
1643061320000|2022-01-24 21:55:20|360.95|358.35|360.18|357.58|360.95|358.35|360.18|357.58|0
1643061330000|2022-01-24 21:55:30|360.08|357.48|360.18|357.58|360.4|357.8|360.08|357.48|0
1643061340000|2022-01-24 21:55:40|360.08|357.48|359.97|357.37|360.08|357.48|359.97|357.37|0
1643061350000|2022-01-24 21:55:50|359.75|357.15|359.75|357.15|359.75|357.15|359.54|356.94|0
1643061360000|2022-01-24 21:56:00|359.43|356.83|359.54|356.94|359.75|357.15|359.43|356.83|0
1643061370000|2022-01-24 21:56:10|359.43|356.83|359.65|357.05|359.65|357.05|359.43|356.83|0
1643061380000|2022-01-24 21:56:20|359.32|356.72|359.32|356.72|359.32|356.72|359.1|356.5|0
1643061390000|2022-01-24 21:56:30|359.53|356.93|359.53|356.93|359.75|357.15|359.53|356.93|0
1643061400000|2022-01-24 21:56:40|359.32|356.72|359.53|356.93|359.53|356.93|359.32|356.72|0
1643061410000|2022-01-24 21:56:50|359.43|356.83|359.53|356.93|359.53|356.93|359.43|356.83|0
1643061420000|2022-01-24 21:57:00|359.97|357.37|360.3|357.7|360.3|357.7|359.97|357.37|0
1643061430000|2022-01-24 21:57:10|360.18|357.58|359.97|357.37|360.18|357.58|359.97|357.37|0
1643061440000|2022-01-24 21:57:20|360.18|357.58|360.4|357.8|360.4|357.8|360.18|357.58|0
1643061450000|2022-01-24 21:57:30|360.3|357.7|360.51|357.91|360.51|357.91|360.3|357.7|0
1643061460000|2022-01-24 21:57:40|360.3|357.7|359.75|357.15|360.3|357.7|359.75|357.15|0
1643061470000|2022-01-24 21:57:50|359.86|357.26|359.53|356.93|359.86|357.26|359.53|356.93|0
1643061480000|2022-01-24 21:58:00|359.32|356.72|360.4|357.8|360.4|357.8|359.32|356.72|0
1643061490000|2022-01-24 21:58:10|360.62|358.02|360.51|357.91|360.62|358.02|360.51|357.91|0
1643061500000|2022-01-24 21:58:20|360.62|358.02|360.62|358.02|360.62|358.02|360.3|357.7|0
1643061510000|2022-01-24 21:58:30|360.73|358.13|360.83|358.23|360.83|358.23|360.62|358.02|0
1643061520000|2022-01-24 21:58:40|360.4|357.8|360.83|358.23|360.83|358.23|360.4|357.8|0
1643061530000|2022-01-24 21:58:50|361.27|358.67|361.48|358.88|361.48|358.88|361.27|358.67|0
1643061540000|2022-01-24 21:59:00|361.7|359.1|361.16|358.56|361.7|359.1|361.16|358.56|0
1643061550000|2022-01-24 21:59:10|361.27|358.67|361.27|358.67|361.27|358.67|361.16|358.56|0
1643061560000|2022-01-24 21:59:20|361.38|358.78|362.13|359.53|362.13|359.53|361.38|358.78|0
1643061570000|2022-01-24 21:59:30|361.48|358.88|360.62|358.02|361.48|358.88|360.62|358.02|0
1643061580000|2022-01-24 21:59:40|360.83|358.23|360.83|358.23|360.94|358.34|360.73|358.13|0
1643061590000|2022-01-24 21:59:50|360.73|358.13|362.03|359.43|362.03|359.43|360.73|358.13|0
1643061600000|2022-01-24 22:00:00|361.33|358.73|361.39|358.79|361.39|358.79|361.3|358.7|0
1643061620000|2022-01-24 22:00:20|361.49|358.89|361.49|358.89|361.49|358.89|361.49|358.89|0
1643061630000|2022-01-24 22:00:30|361.61|359.01|361.49|358.89|361.61|359.01|361.49|358.89|0
1643061640000|2022-01-24 22:00:40|361.13|358.53|361.13|358.53|361.13|358.53|361.13|358.53|0
1643061650000|2022-01-24 22:00:50|361.39|358.79|361.3|358.7|361.39|358.79|361.3|358.7|0
1643061660000|2022-01-24 22:01:00|361.39|358.79|361.39|358.79|361.39|358.79|361.39|358.79|0
1643061670000|2022-01-24 22:01:10|361.45|358.85|361.49|358.89|361.49|358.89|361.42|358.82|0
1643061740000|2022-01-24 22:02:20|361.39|358.79|361.39|358.79|361.39|358.79|361.39|358.79|0
1643061750000|2022-01-24 22:02:30|361.58|358.98|361.58|358.98|361.61|359.01|361.58|358.98|0
1643061760000|2022-01-24 22:02:40|361.64|359.04|361.77|359.17|361.77|359.17|361.64|359.04|0
1643061770000|2022-01-24 22:02:50|362.15|359.55|362.15|359.55|362.15|359.55|362.15|359.55|0
1643061780000|2022-01-24 22:03:00|362.23|359.63|362.33|359.73|362.33|359.73|362.23|359.63|0
1643061790000|2022-01-24 22:03:10|362.21|359.61|361.98|359.38|362.21|359.61|361.98|359.38|0
1643061800000|2022-01-24 22:03:20|363.09|360.49|363.09|360.49|363.09|360.49|363.09|360.49|0
1643061810000|2022-01-24 22:03:30|362.94|360.34|362.94|360.34|362.94|360.34|362.94|360.34|0
1643061820000|2022-01-24 22:03:40|362.3|359.7|363|360.4|363|360.4|362.3|359.7|0
1643061830000|2022-01-24 22:03:50|363.15|360.55|363|360.4|363.15|360.55|363|360.4|0
1643061840000|2022-01-24 22:04:00|363.15|360.55|362.52|359.92|363.15|360.55|362.52|359.92|0
1643061880000|2022-01-24 22:04:40|362.46|359.86|362.46|359.86|362.46|359.86|362.46|359.86|0
1643061900000|2022-01-24 22:05:00|362.59|359.99|362.46|359.86|362.59|359.99|362.46|359.86|0
1643061910000|2022-01-24 22:05:10|362.59|359.99|362.84|360.24|362.84|360.24|362.59|359.99|0
1643061970000|2022-01-24 22:06:10|362.94|360.34|362.94|360.34|362.94|360.34|362.94|360.34|0
1643062040000|2022-01-24 22:07:20|363|360.4|363|360.4|363|360.4|363|360.4|0
1643062050000|2022-01-24 22:07:30|362.96|360.36|363|360.4|363|360.4|362.96|360.36|0
1643062060000|2022-01-24 22:07:40|363.09|360.49|363.09|360.49|363.09|360.49|363.09|360.49|0
1643062100000|2022-01-24 22:08:20|363.28|360.68|363.28|360.68|363.6|361|363.28|360.68|0
1643062110000|2022-01-24 22:08:30|363.6|361|363.25|360.65|363.6|361|363.25|360.65|0
1643062120000|2022-01-24 22:08:40|363.09|360.49|363.09|360.49|363.09|360.49|363.09|360.49|0
1643062140000|2022-01-24 22:09:00|363.06|360.46|363.06|360.46|363.06|360.46|363.06|360.46|0
1643062150000|2022-01-24 22:09:10|363.13|360.53|363.13|360.53|363.13|360.53|363.13|360.53|0
1643062160000|2022-01-24 22:09:20|363.04|360.44|362.95|360.35|363.04|360.44|362.95|360.35|0
1643062180000|2022-01-24 22:09:40|363.14|360.54|363.14|360.54|363.14|360.54|363.14|360.54|0
1643062190000|2022-01-24 22:09:50|363.17|360.57|363.17|360.57|363.17|360.57|363.17|360.57|0
1643062200000|2022-01-24 22:10:00|363.26|360.66|363.24|360.64|363.33|360.73|363.24|360.64|0
1643062210000|2022-01-24 22:10:10|363.33|360.73|363.24|360.64|363.33|360.73|363.24|360.64|0
1643062220000|2022-01-24 22:10:20|363.14|360.54|362.86|360.26|363.14|360.54|362.86|360.26|0
1643062230000|2022-01-24 22:10:30|362.88|360.28|362.88|360.28|362.88|360.28|362.88|360.28|0
1643062290000|2022-01-24 22:11:30|362.7|360.1|362.7|360.1|362.7|360.1|362.7|360.1|0
1643062340000|2022-01-24 22:12:20|362.53|359.93|362.47|359.87|362.53|359.93|362.47|359.87|0
1643062350000|2022-01-24 22:12:30|362.53|359.93|362.6|360|362.6|360|362.53|359.93|0
1643062430000|2022-01-24 22:13:50|362.44|359.84|362.44|359.84|362.44|359.84|362.44|359.84|0
1643062440000|2022-01-24 22:14:00|362.25|359.65|362.25|359.65|362.25|359.65|362.25|359.65|0
1643062450000|2022-01-24 22:14:10|362.41|359.81|362.13|359.53|362.41|359.81|362.13|359.53|0
1643062460000|2022-01-24 22:14:20|362.41|359.81|362.41|359.81|362.41|359.81|362.41|359.81|0
1643062490000|2022-01-24 22:14:50|362.57|359.97|362.57|359.97|362.57|359.97|362.57|359.97|0
1643062500000|2022-01-24 22:15:00|362.47|359.87|362.98|360.38|362.98|360.38|362.47|359.87|0
1643062510000|2022-01-24 22:15:10|362.72|360.12|362.72|360.12|362.72|360.12|362.72|360.12|0
1643062520000|2022-01-24 22:15:20|362.53|359.93|362.53|359.93|362.53|359.93|362.53|359.93|0
1643062560000|2022-01-24 22:16:00|362.41|359.81|362.47|359.87|362.47|359.87|362.41|359.81|0
1643062570000|2022-01-24 22:16:10|362.53|359.93|362.53|359.93|362.53|359.93|362.53|359.93|0
1643062590000|2022-01-24 22:16:30|362.32|359.72|362.32|359.72|362.32|359.72|362.32|359.72|0
1643062610000|2022-01-24 22:16:50|362.19|359.59|362.19|359.59|362.19|359.59|362.19|359.59|0
1643062640000|2022-01-24 22:17:20|362.22|359.62|362.22|359.62|362.22|359.62|362.22|359.62|0
1643062650000|2022-01-24 22:17:30|362.19|359.59|362.51|359.91|362.51|359.91|362.18|359.58|0
1643062660000|2022-01-24 22:17:40|362.6|360|362.6|360|362.63|360.03|362.6|360|0
1643062670000|2022-01-24 22:17:50|362.66|360.06|362.95|360.35|363.45|360.85|362.66|360.06|0
1643062680000|2022-01-24 22:18:00|363.01|360.41|362.97|360.37|363.01|360.41|362.95|360.35|0
1643062690000|2022-01-24 22:18:10|362.91|360.31|362.91|360.31|362.91|360.31|362.91|360.31|0
1643062710000|2022-01-24 22:18:30|362.95|360.35|363.04|360.44|363.04|360.44|362.95|360.35|0
1643062720000|2022-01-24 22:18:40|362.91|360.31|362.91|360.31|362.91|360.31|362.91|360.31|0
1643062730000|2022-01-24 22:18:50|362.97|360.37|362.97|360.37|362.97|360.37|362.97|360.37|0
1643062740000|2022-01-24 22:19:00|362.91|360.31|363.1|360.5|363.1|360.5|362.91|360.31|0
1643062750000|2022-01-24 22:19:10|363.16|360.56|363.16|360.56|363.16|360.56|363.16|360.56|0
1643062760000|2022-01-24 22:19:20|363.1|360.5|363.1|360.5|363.1|360.5|363.1|360.5|0
1643062780000|2022-01-24 22:19:40|363.16|360.56|363.16|360.56|363.16|360.56|363.16|360.56|0
1643062790000|2022-01-24 22:19:50|363.2|360.6|363.2|360.6|363.2|360.6|363.2|360.6|0
1643062800000|2022-01-24 22:20:00|363.26|360.66|363.45|360.85|363.45|360.85|363.26|360.66|0
1643062810000|2022-01-24 22:20:10|363.29|360.69|363.23|360.63|363.29|360.69|363.23|360.63|0
1643062820000|2022-01-24 22:20:20|363.26|360.66|363.23|360.63|363.36|360.76|363.23|360.63|0
1643062830000|2022-01-24 22:20:30|363.2|360.6|363.23|360.63|363.23|360.63|363.2|360.6|0
1643062850000|2022-01-24 22:20:50|363.16|360.56|363.16|360.56|363.16|360.56|363.16|360.56|0
1643062870000|2022-01-24 22:21:10|363.07|360.47|363.07|360.47|363.07|360.47|363.07|360.47|0
1643062880000|2022-01-24 22:21:20|362.88|360.28|363.01|360.41|363.01|360.41|362.88|360.28|0
1643062910000|2022-01-24 22:21:50|363.23|360.63|363.16|360.56|363.48|360.88|363.16|360.56|0
1643062920000|2022-01-24 22:22:00|363.2|360.6|363.2|360.6|363.2|360.6|363.2|360.6|0
1643062950000|2022-01-24 22:22:30|363.26|360.66|363.26|360.66|363.26|360.66|363.26|360.66|0
1643062960000|2022-01-24 22:22:40|363.58|360.98|363.58|360.98|363.58|360.98|363.58|360.98|0
1643062970000|2022-01-24 22:22:50|363.64|361.04|363.64|361.04|363.64|361.04|363.64|361.04|0
1643062980000|2022-01-24 22:23:00|363.7|361.1|363.64|361.04|363.7|361.1|363.58|360.98|0
1643062990000|2022-01-24 22:23:10|363.58|360.98|363.58|360.98|363.58|360.98|363.58|360.98|0
1643063020000|2022-01-24 22:23:40|363.64|361.04|363.64|361.04|363.64|361.04|363.64|361.04|0
1643063030000|2022-01-24 22:23:50|363.68|361.08|363.7|361.1|363.7|361.1|363.68|361.08|0
1643063040000|2022-01-24 22:24:00|363.68|361.08|363.64|361.04|363.68|361.08|363.64|361.04|0
1643063070000|2022-01-24 22:24:30|363.7|361.1|363.7|361.1|363.7|361.1|363.7|361.1|0
1643063080000|2022-01-24 22:24:40|363.73|361.13|363.8|361.2|363.8|361.2|363.7|361.1|0
1643063090000|2022-01-24 22:24:50|363.86|361.26|363.86|361.26|363.86|361.26|363.86|361.26|0
1643063100000|2022-01-24 22:25:00|363.95|361.35|363.89|361.29|363.95|361.35|363.86|361.26|0
1643063110000|2022-01-24 22:25:10|363.86|361.26|363.86|361.26|363.86|361.26|363.86|361.26|0
1643063120000|2022-01-24 22:25:20|363.82|361.22|363.6|361|363.82|361.22|363.6|361|0
1643063140000|2022-01-24 22:25:40|363.58|360.98|363.58|360.98|363.58|360.98|363.58|360.98|0
1643063180000|2022-01-24 22:26:20|363.6|361|363.6|361|363.6|361|363.6|361|0
1643063220000|2022-01-24 22:27:00|363.58|360.98|363.58|360.98|363.58|360.98|363.58|360.98|0
1643063250000|2022-01-24 22:27:30|363.42|360.82|363.42|360.82|363.42|360.82|363.42|360.82|0
1643063260000|2022-01-24 22:27:40|363.26|360.66|363.26|360.66|363.26|360.66|363.26|360.66|0
1643063280000|2022-01-24 22:28:00|363.42|360.82|363.45|360.85|363.45|360.85|363.42|360.82|0
1643063310000|2022-01-24 22:28:30|363.73|361.13|363.73|361.13|363.73|361.13|363.73|361.13|0
1643063320000|2022-01-24 22:28:40|363.54|360.94|363.51|360.91|363.54|360.94|363.51|360.91|0
1643063350000|2022-01-24 22:29:10|363.6|361|363.6|361|363.6|361|363.6|361|0
1643063360000|2022-01-24 22:29:20|363.64|361.04|363.64|361.04|363.64|361.04|363.64|361.04|0
1643063370000|2022-01-24 22:29:30|363.67|361.07|363.67|361.07|363.67|361.07|363.67|361.07|0
1643063380000|2022-01-24 22:29:40|363.79|361.19|364.01|361.41|364.01|361.41|363.79|361.19|0
1643063400000|2022-01-24 22:30:00|363.92|361.32|363.92|361.32|363.92|361.32|363.92|361.32|0
1643063410000|2022-01-24 22:30:10|364.26|361.66|363.92|361.32|364.26|361.66|363.92|361.32|0
1643063430000|2022-01-24 22:30:30|363.89|361.29|363.89|361.29|363.89|361.29|363.89|361.29|0
1643063470000|2022-01-24 22:31:10|363.92|361.32|363.89|361.29|363.92|361.32|363.89|361.29|0
1643063490000|2022-01-24 22:31:30|363.92|361.32|363.92|361.32|363.92|361.32|363.92|361.32|0
1643063500000|2022-01-24 22:31:40|363.89|361.29|363.85|361.25|363.89|361.29|363.85|361.25|0
1643063520000|2022-01-24 22:32:00|363.89|361.29|364.07|361.47|364.07|361.47|363.89|361.29|0
1643063530000|2022-01-24 22:32:10|364.01|361.41|364.01|361.41|364.01|361.41|364.01|361.41|0
1643063540000|2022-01-24 22:32:20|364.14|361.54|364.14|361.54|364.14|361.54|364.14|361.54|0
1643063550000|2022-01-24 22:32:30|364.07|361.47|364.24|361.64|364.24|361.64|364.07|361.47|0
1643063590000|2022-01-24 22:33:10|364.2|361.6|364.24|361.64|364.24|361.64|364.2|361.6|0
1643063600000|2022-01-24 22:33:20|364.36|361.76|364.36|361.76|364.36|361.76|364.36|361.76|0
1643063610000|2022-01-24 22:33:30|364.3|361.7|364.3|361.7|364.3|361.7|364.3|361.7|0
1643063620000|2022-01-24 22:33:40|364.52|361.92|364.52|361.92|364.52|361.92|364.52|361.92|0
1643063630000|2022-01-24 22:33:50|364.8|362.2|364.8|362.2|364.8|362.2|364.8|362.2|0
1643063650000|2022-01-24 22:34:10|364.74|362.14|364.71|362.11|364.74|362.14|364.71|362.11|0
1643063660000|2022-01-24 22:34:20|364.77|362.17|364.77|362.17|364.77|362.17|364.77|362.17|0
1643063720000|2022-01-24 22:35:20|364.8|362.2|364.8|362.2|364.8|362.2|364.8|362.2|0
1643063730000|2022-01-24 22:35:30|364.77|362.17|364.77|362.17|364.77|362.17|364.77|362.17|0
1643063760000|2022-01-24 22:36:00|364.71|362.11|364.71|362.11|364.71|362.11|364.71|362.11|0
1643063880000|2022-01-24 22:38:00|364.83|362.23|364.71|362.11|364.83|362.23|364.71|362.11|0
1643063890000|2022-01-24 22:38:10|364.89|362.29|364.74|362.14|364.89|362.29|364.71|362.11|0
1643063910000|2022-01-24 22:38:30|364.68|362.08|364.68|362.08|364.68|362.08|364.68|362.08|0
1643063920000|2022-01-24 22:38:40|364.62|362.02|364.62|362.02|364.62|362.02|364.62|362.02|0
1643063930000|2022-01-24 22:38:50|364.68|362.08|364.64|362.04|364.68|362.08|364.64|362.04|0
1643063940000|2022-01-24 22:39:00|364.68|362.08|364.64|362.04|364.68|362.08|364.64|362.04|0
1643063970000|2022-01-24 22:39:30|364.74|362.14|364.74|362.14|364.74|362.14|364.74|362.14|0
1643063980000|2022-01-24 22:39:40|364.77|362.17|364.64|362.04|364.77|362.17|364.64|362.04|0
1643063990000|2022-01-24 22:39:50|364.77|362.17|364.71|362.11|364.87|362.27|364.71|362.11|0
1643064000000|2022-01-24 22:40:00|364.99|362.39|364.93|362.33|364.99|362.39|364.87|362.27|0
1643064030000|2022-01-24 22:40:30|365.06|362.46|365.22|362.62|365.22|362.62|365.06|362.46|0
1643064070000|2022-01-24 22:41:10|365.25|362.65|365.28|362.68|365.28|362.68|365.25|362.65|0
1643064080000|2022-01-24 22:41:20|365.08|362.48|365.08|362.48|365.08|362.48|365.08|362.48|0
1643064090000|2022-01-24 22:41:30|365.06|362.46|365.06|362.46|365.06|362.46|365.06|362.46|0
1643064100000|2022-01-24 22:41:40|365.28|362.68|365.28|362.68|365.28|362.68|365.28|362.68|0
1643064110000|2022-01-24 22:41:50|365.79|363.19|365.79|363.19|365.79|363.19|365.79|363.19|0
1643064120000|2022-01-24 22:42:00|366.22|363.62|366.22|363.62|366.22|363.62|366.22|363.62|0
1643064140000|2022-01-24 22:42:20|366.42|363.82|366.03|363.43|366.42|363.82|365.62|363.02|0
1643064150000|2022-01-24 22:42:30|365.95|363.35|365.79|363.19|365.95|363.35|365.79|363.19|0
1643064170000|2022-01-24 22:42:50|366.03|363.43|366.01|363.41|366.03|363.43|366.01|363.41|0
1643064180000|2022-01-24 22:43:00|366.03|363.43|366.03|363.43|366.03|363.43|366.03|363.43|0
1643064190000|2022-01-24 22:43:10|365.88|363.28|365.88|363.28|365.88|363.28|365.88|363.28|0
1643064200000|2022-01-24 22:43:20|366.01|363.41|366.01|363.41|366.01|363.41|366.01|363.41|0
1643064220000|2022-01-24 22:43:40|366.03|363.43|366.03|363.43|366.03|363.43|366.03|363.43|0
1643064230000|2022-01-24 22:43:50|366.22|363.62|366.22|363.62|366.22|363.62|366.22|363.62|0
1643064240000|2022-01-24 22:44:00|366.19|363.59|366.19|363.59|366.19|363.59|366.19|363.59|0
1643064250000|2022-01-24 22:44:10|366.03|363.43|366.51|363.91|366.51|363.91|366.03|363.43|0
1643064260000|2022-01-24 22:44:20|366.57|363.97|366.57|363.97|366.57|363.97|366.57|363.97|0
1643064280000|2022-01-24 22:44:40|366.67|364.07|366.67|364.07|366.67|364.07|366.67|364.07|0
1643064290000|2022-01-24 22:44:50|366.64|364.04|366.64|364.04|366.64|364.04|366.64|364.04|0
1643064300000|2022-01-24 22:45:00|366.55|363.95|366.55|363.95|366.55|363.95|366.55|363.95|0
1643064310000|2022-01-24 22:45:10|366.45|363.85|366.55|363.95|366.55|363.95|366.45|363.85|0
1643064320000|2022-01-24 22:45:20|366.64|364.04|366.26|363.66|366.64|364.04|366.26|363.66|0
1643064330000|2022-01-24 22:45:30|366.28|363.68|366.22|363.62|366.28|363.68|366.22|363.62|0
1643064340000|2022-01-24 22:45:40|366.09|363.49|366.22|363.62|366.22|363.62|366.09|363.49|0
1643064440000|2022-01-24 22:47:20|366.47|363.87|366.47|363.87|366.47|363.87|366.47|363.87|0
1643064460000|2022-01-24 22:47:40|366.51|363.91|366.67|364.07|366.67|364.07|366.51|363.91|0
1643064470000|2022-01-24 22:47:50|366.54|363.94|366.54|363.94|366.54|363.94|366.54|363.94|0
1643064480000|2022-01-24 22:48:00|366.82|364.22|366.82|364.22|366.82|364.22|366.82|364.22|0
1643064500000|2022-01-24 22:48:20|366.92|364.32|366.92|364.32|366.92|364.32|366.92|364.32|0
1643064520000|2022-01-24 22:48:40|366.41|363.81|366.54|363.94|366.54|363.94|366.41|363.81|0
1643064530000|2022-01-24 22:48:50|366.47|363.87|366.47|363.87|366.47|363.87|366.47|363.87|0
1643064550000|2022-01-24 22:49:10|366.51|363.91|366.47|363.87|366.51|363.91|366.47|363.87|0
1643064560000|2022-01-24 22:49:20|366.45|363.85|366.45|363.85|366.45|363.85|366.45|363.85|0
1643064590000|2022-01-24 22:49:50|366.38|363.78|366.38|363.78|366.38|363.78|366.38|363.78|0
1643064600000|2022-01-24 22:50:00|366.45|363.85|366.54|363.94|366.7|364.1|366.45|363.85|0
1643064620000|2022-01-24 22:50:20|366.51|363.91|366.51|363.91|366.51|363.91|366.51|363.91|0
1643064630000|2022-01-24 22:50:30|366.47|363.87|366.47|363.87|366.47|363.87|366.47|363.87|0
1643064690000|2022-01-24 22:51:30|365.4|362.8|365.31|362.71|365.4|362.8|365.31|362.71|0
1643064700000|2022-01-24 22:51:40|365.59|362.99|365.46|362.86|365.59|362.99|365.27|362.67|0
1643064710000|2022-01-24 22:51:50|365.5|362.9|365.5|362.9|365.5|362.9|365.5|362.9|0
1643064730000|2022-01-24 22:52:10|365.52|362.92|365.52|362.92|365.52|362.92|365.52|362.92|0
1643064750000|2022-01-24 22:52:30|365.5|362.9|365.5|362.9|365.5|362.9|365.5|362.9|0
1643064760000|2022-01-24 22:52:40|365.62|363.02|365.75|363.15|365.75|363.15|365.62|363.02|0
1643064770000|2022-01-24 22:52:50|365.88|363.28|365.44|362.84|365.88|363.28|365.44|362.84|0
1643064780000|2022-01-24 22:53:00|365.56|362.96|365.56|362.96|365.56|362.96|365.56|362.96|0
1643064790000|2022-01-24 22:53:10|365.46|362.86|365.62|363.02|365.62|363.02|365.46|362.86|0
1643064820000|2022-01-24 22:53:40|365.44|362.84|365.44|362.84|365.44|362.84|365.44|362.84|0
1643064840000|2022-01-24 22:54:00|365.37|362.77|365.37|362.77|365.37|362.77|365.37|362.77|0
1643064850000|2022-01-24 22:54:10|365.27|362.67|365.65|363.05|365.65|363.05|365.27|362.67|0
1643064860000|2022-01-24 22:54:20|365.81|363.21|365.91|363.31|365.91|363.31|365.81|363.21|0
1643064870000|2022-01-24 22:54:30|365.81|363.21|365.81|363.21|365.81|363.21|365.81|363.21|0
1643064880000|2022-01-24 22:54:40|365.75|363.15|365.4|362.8|365.75|363.15|365.4|362.8|0
1643064890000|2022-01-24 22:54:50|365.15|362.55|365.15|362.55|365.15|362.55|364.86|362.26|0
1643064920000|2022-01-24 22:55:20|365.17|362.57|365.17|362.57|365.17|362.57|365.17|362.57|0
1643064930000|2022-01-24 22:55:30|365.15|362.55|365.15|362.55|365.15|362.55|365.15|362.55|0
1643064940000|2022-01-24 22:55:40|365.11|362.51|365.11|362.51|365.11|362.51|365.11|362.51|0
1643064960000|2022-01-24 22:56:00|365.08|362.48|365.08|362.48|365.08|362.48|365.08|362.48|0
1643064980000|2022-01-24 22:56:20|365.05|362.45|365.05|362.45|365.05|362.45|365.05|362.45|0
1643064990000|2022-01-24 22:56:30|364.96|362.36|364.96|362.36|364.96|362.36|364.96|362.36|0
1643065000000|2022-01-24 22:56:40|364.89|362.29|364.98|362.38|364.98|362.38|364.89|362.29|0
1643065020000|2022-01-24 22:57:00|365.02|362.42|364.98|362.38|365.02|362.42|364.98|362.38|0
1643065030000|2022-01-24 22:57:10|365.02|362.42|365.02|362.42|365.02|362.42|365.02|362.42|0
1643065040000|2022-01-24 22:57:20|364.98|362.38|364.98|362.38|364.98|362.38|364.98|362.38|0
1643065050000|2022-01-24 22:57:30|364.83|362.23|364.83|362.23|364.83|362.23|364.83|362.23|0
1643065060000|2022-01-24 22:57:40|364.7|362.1|364.7|362.1|364.7|362.1|364.7|362.1|0
1643065070000|2022-01-24 22:57:50|364.83|362.23|364.83|362.23|364.83|362.23|364.83|362.23|0
1643065080000|2022-01-24 22:58:00|364.76|362.16|364.76|362.16|364.76|362.16|364.63|362.03|0
1643065090000|2022-01-24 22:58:10|364.7|362.1|363.97|361.37|364.7|362.1|363.97|361.37|0
1643065100000|2022-01-24 22:58:20|363.94|361.34|364.29|361.69|364.29|361.69|363.71|361.11|0
1643065110000|2022-01-24 22:58:30|364.44|361.84|364.92|362.32|364.92|362.32|364.44|361.84|0
1643065140000|2022-01-24 22:59:00|364.99|362.39|364.99|362.39|364.99|362.39|364.99|362.39|0
1643065150000|2022-01-24 22:59:10|364.92|362.32|364.92|362.32|364.92|362.32|364.92|362.32|0
1643065170000|2022-01-24 22:59:30|364.99|362.39|365.11|362.51|365.11|362.51|364.99|362.39|0
1643065190000|2022-01-24 22:59:50|364.99|362.39|364.99|362.39|364.99|362.39|364.99|362.39|0
1643065200000|2022-01-24 23:00:00|366.78|364.18|367|364.4|367|364.4|366.13|363.53|0
1643065210000|2022-01-24 23:00:10|367.32|364.72|367.87|365.27|367.87|365.27|367.32|364.72|0
1643065220000|2022-01-24 23:00:20|367.32|364.72|367.54|364.94|367.65|365.05|367.32|364.72|0
1643065230000|2022-01-24 23:00:30|367.76|365.16|369.18|366.58|369.18|366.58|367.76|365.16|0
1643065240000|2022-01-24 23:00:40|369.07|366.47|368.31|365.71|369.07|366.47|368.31|365.71|0
1643065250000|2022-01-24 23:00:50|368.41|365.81|367.44|364.84|368.63|366.03|367.44|364.84|0
1643065260000|2022-01-24 23:01:00|367.22|364.62|366.78|364.18|367.22|364.62|366.57|363.97|0
1643065270000|2022-01-24 23:01:10|366.35|363.75|366.13|363.53|366.35|363.75|366.13|363.53|0
1643065280000|2022-01-24 23:01:20|366.78|364.18|365.91|363.31|366.78|364.18|365.91|363.31|0
1643065290000|2022-01-24 23:01:30|365.8|363.2|365.15|362.55|365.8|363.2|365.15|362.55|0
1643065300000|2022-01-24 23:01:40|364.71|362.11|365.36|362.76|365.36|362.76|364.71|362.11|0
1643065310000|2022-01-24 23:01:50|364.93|362.33|365.04|362.44|365.26|362.66|364.93|362.33|0
1643065320000|2022-01-24 23:02:00|364.61|362.01|364.82|362.22|365.04|362.44|364.61|362.01|0
1643065330000|2022-01-24 23:02:10|364.71|362.11|364.49|361.89|364.82|362.22|364.49|361.89|0
1643065340000|2022-01-24 23:02:20|364.82|362.22|364.28|361.68|364.82|362.22|364.28|361.68|0
1643065350000|2022-01-24 23:02:30|364.49|361.89|364.71|362.11|365.36|362.76|364.49|361.89|0
1643065360000|2022-01-24 23:02:40|364.93|362.33|365.04|362.44|365.04|362.44|364.93|362.33|0
1643065370000|2022-01-24 23:02:50|365.15|362.55|364.93|362.33|365.15|362.55|364.93|362.33|0
1643065380000|2022-01-24 23:03:00|364.71|362.11|364.82|362.22|364.82|362.22|364.71|362.11|0
1643065390000|2022-01-24 23:03:10|365.15|362.55|365.48|362.88|365.8|363.2|365.15|362.55|0
1643065400000|2022-01-24 23:03:20|365.36|362.76|365.58|362.98|365.8|363.2|365.36|362.76|0
1643065410000|2022-01-24 23:03:30|365.8|363.2|365.48|362.88|365.8|363.2|365.48|362.88|0
1643065420000|2022-01-24 23:03:40|365.36|362.76|365.8|363.2|365.8|363.2|365.36|362.76|0
1643065430000|2022-01-24 23:03:50|366.02|363.42|366.56|363.96|366.56|363.96|366.02|363.42|0
1643065440000|2022-01-24 23:04:00|366.67|364.07|366.89|364.29|366.89|364.29|366.67|364.07|0
1643065450000|2022-01-24 23:04:10|367.1|364.5|367.76|365.16|367.76|365.16|367.1|364.5|0
1643065460000|2022-01-24 23:04:20|367.98|365.38|367.98|365.38|368.41|365.81|367.98|365.38|0
1643065470000|2022-01-24 23:04:30|368.19|365.59|369.07|366.47|369.07|366.47|368.19|365.59|0
1643065480000|2022-01-24 23:04:40|369.28|366.68|369.07|366.47|369.28|366.68|369.07|366.47|0
1643065490000|2022-01-24 23:04:50|369.28|366.68|370.38|367.78|370.38|367.78|369.28|366.68|0
1643065500000|2022-01-24 23:05:00|369.94|367.34|369.28|366.68|369.94|367.34|369.28|366.68|0
1643065510000|2022-01-24 23:05:10|369.18|366.58|369.18|366.58|369.4|366.8|369.18|366.58|0
1643065520000|2022-01-24 23:05:20|369.07|366.47|368.52|365.92|369.28|366.68|368.52|365.92|0
1643065530000|2022-01-24 23:05:30|368.41|365.81|369.07|366.47|369.07|366.47|368.41|365.81|0
1643065540000|2022-01-24 23:05:40|368.96|366.36|368.85|366.25|369.28|366.68|368.85|366.25|0
1643065550000|2022-01-24 23:05:50|368.63|366.03|368.85|366.25|369.07|366.47|368.63|366.03|0
1643065560000|2022-01-24 23:06:00|368.63|366.03|368.41|365.81|368.63|366.03|368.41|365.81|0
1643065570000|2022-01-24 23:06:10|367.76|365.16|367.97|365.37|368.19|365.59|367.76|365.16|0
1643065580000|2022-01-24 23:06:20|367.76|365.16|368.09|365.49|368.09|365.49|367.76|365.16|0
1643065590000|2022-01-24 23:06:30|367.97|365.37|367.65|365.05|368.19|365.59|367.65|365.05|0
1643065600000|2022-01-24 23:06:40|367.54|364.94|367.1|364.5|367.54|364.94|367.1|364.5|0
1643065610000|2022-01-24 23:06:50|367|364.4|367|364.4|367|364.4|367|364.4|0
1643065620000|2022-01-24 23:07:00|366.89|364.29|366.67|364.07|366.89|364.29|366.67|364.07|0
1643065630000|2022-01-24 23:07:10|366.34|363.74|365.69|363.09|366.34|363.74|365.69|363.09|0
1643065640000|2022-01-24 23:07:20|365.58|362.98|365.58|362.98|365.8|363.2|365.58|362.98|0
1643065650000|2022-01-24 23:07:30|365.14|362.54|364.93|362.33|365.14|362.54|364.93|362.33|0
1643065660000|2022-01-24 23:07:40|364.49|361.89|364.71|362.11|364.71|362.11|364.49|361.89|0
1643065670000|2022-01-24 23:07:50|365.14|362.54|365.47|362.87|365.58|362.98|365.14|362.54|0
1643065680000|2022-01-24 23:08:00|365.36|362.76|365.8|363.2|365.8|363.2|365.36|362.76|0
1643065690000|2022-01-24 23:08:10|365.91|363.31|366.88|364.28|366.88|364.28|365.91|363.31|0
1643065700000|2022-01-24 23:08:20|367.1|364.5|368.41|365.81|368.41|365.81|367.1|364.5|0
1643065710000|2022-01-24 23:08:30|368.63|366.03|368.19|365.59|368.85|366.25|367.97|365.37|0
1643065720000|2022-01-24 23:08:40|368.41|365.81|368.19|365.59|368.52|365.92|368.19|365.59|0
1643065730000|2022-01-24 23:08:50|367.76|365.16|368.19|365.59|368.19|365.59|367.76|365.16|0
1643065740000|2022-01-24 23:09:00|368.85|366.25|368.41|365.81|368.85|366.25|368.41|365.81|0
1643065750000|2022-01-24 23:09:10|368.31|365.71|368.31|365.71|368.31|365.71|367.97|365.37|0
1643065760000|2022-01-24 23:09:20|367.97|365.37|367.87|365.27|368.19|365.59|367.87|365.27|0
1643065770000|2022-01-24 23:09:30|367.97|365.37|368.63|366.03|368.63|366.03|367.97|365.37|0
1643065780000|2022-01-24 23:09:40|369.4|366.8|369.28|366.68|369.5|366.9|369.28|366.68|0
1643065790000|2022-01-24 23:09:50|367.97|365.37|368.41|365.81|368.63|366.03|367.97|365.37|0
1643065800000|2022-01-24 23:10:00|367.65|365.05|367.32|364.72|367.65|365.05|367.21|364.61|0
1643065810000|2022-01-24 23:10:10|367.97|365.37|368.19|365.59|368.19|365.59|367.65|365.05|0
1643065820000|2022-01-24 23:10:20|368.09|365.49|367.76|365.16|368.09|365.49|367.54|364.94|0
1643065830000|2022-01-24 23:10:30|367.65|365.05|367.76|365.16|367.97|365.37|367.65|365.05|0
1643065840000|2022-01-24 23:10:40|367|364.4|367.1|364.5|367.1|364.5|366.88|364.28|0
1643065850000|2022-01-24 23:10:50|367.76|365.16|367.97|365.37|367.97|365.37|367.76|365.16|0
1643065860000|2022-01-24 23:11:00|368.52|365.92|368.41|365.81|368.85|366.25|368.41|365.81|0
1643065870000|2022-01-24 23:11:10|368.19|365.59|368.09|365.49|368.19|365.59|368.09|365.49|0
1643065880000|2022-01-24 23:11:20|367.21|364.61|367.32|364.72|367.32|364.72|367.21|364.61|0
1643065890000|2022-01-24 23:11:30|367.21|364.61|367.65|365.05|367.65|365.05|367.1|364.5|0
1643065900000|2022-01-24 23:11:40|367.87|365.27|367.97|365.37|367.97|365.37|367.87|365.27|0
1643065910000|2022-01-24 23:11:50|367.65|365.05|367.87|365.27|367.87|365.27|367.65|365.05|0
1643065920000|2022-01-24 23:12:00|367.75|365.15|367.75|365.15|367.75|365.15|367.75|365.15|0
1643065930000|2022-01-24 23:12:10|367.54|364.94|367.1|364.5|367.87|365.27|367.1|364.5|0
1643065940000|2022-01-24 23:12:20|367|364.4|366.45|363.85|367|364.4|366.45|363.85|0
1643065950000|2022-01-24 23:12:30|366.34|363.74|366.45|363.85|366.56|363.96|366.01|363.41|0
1643065960000|2022-01-24 23:12:40|366.23|363.63|365.69|363.09|366.23|363.63|365.69|363.09|0
1643065970000|2022-01-24 23:12:50|366.23|363.63|366.66|364.06|366.66|364.06|366.23|363.63|0
1643065980000|2022-01-24 23:13:00|366.45|363.85|366.34|363.74|366.56|363.96|366.34|363.74|0
1643065990000|2022-01-24 23:13:10|366.45|363.85|365.47|362.87|367.1|364.5|365.47|362.87|0
1643066000000|2022-01-24 23:13:20|365.36|362.76|365.36|362.76|365.58|362.98|365.36|362.76|0
1643066010000|2022-01-24 23:13:30|365.14|362.54|365.25|362.65|365.25|362.65|364.92|362.32|0
1643066020000|2022-01-24 23:13:40|364.92|362.32|365.36|362.76|365.36|362.76|364.92|362.32|0
1643066030000|2022-01-24 23:13:50|365.47|362.87|365.58|362.98|365.58|362.98|365.36|362.76|0
1643066040000|2022-01-24 23:14:00|365.36|362.76|364.92|362.32|365.36|362.76|364.92|362.32|0
1643066050000|2022-01-24 23:14:10|364.82|362.22|364.71|362.11|364.82|362.22|364.71|362.11|0
1643066060000|2022-01-24 23:14:20|364.49|361.89|364.05|361.45|364.49|361.89|364.05|361.45|0
1643066070000|2022-01-24 23:14:30|363.84|361.24|363.62|361.02|363.84|361.24|363.62|361.02|0
1643066080000|2022-01-24 23:14:40|364.27|361.67|363.84|361.24|364.27|361.67|363.4|360.8|0
1643066090000|2022-01-24 23:14:50|364.49|361.89|364.92|362.32|364.92|362.32|364.49|361.89|0
1643066100000|2022-01-24 23:15:00|364.49|361.89|364.49|361.89|364.92|362.32|364.05|361.45|0
1643066110000|2022-01-24 23:15:10|364.92|362.32|364.92|362.32|365.14|362.54|364.92|362.32|0
1643066120000|2022-01-24 23:15:20|365.79|363.19|363.4|360.8|365.91|363.31|363.4|360.8|0
1643066130000|2022-01-24 23:15:30|363.62|361.02|364.49|361.89|364.49|361.89|363.62|361.02|0
1643066140000|2022-01-24 23:15:40|365.36|362.76|364.27|361.67|365.36|362.76|364.27|361.67|0
1643066150000|2022-01-24 23:15:50|364.71|362.11|365.79|363.19|365.79|363.19|364.71|362.11|0
1643066160000|2022-01-24 23:16:00|365.36|362.76|365.79|363.19|365.79|363.19|365.36|362.76|0
1643066180000|2022-01-24 23:16:20|366.23|363.63|366.23|363.63|366.45|363.85|366.23|363.63|0
1643066190000|2022-01-24 23:16:30|366.56|363.96|366.45|363.85|366.56|363.96|366.34|363.74|0
1643066200000|2022-01-24 23:16:40|366.56|363.96|366.01|363.41|366.56|363.96|366.01|363.41|0
1643066210000|2022-01-24 23:16:50|365.57|362.97|365.69|363.09|365.69|363.09|365.57|362.97|0
1643066220000|2022-01-24 23:17:00|365.91|363.31|366.12|363.52|366.23|363.63|365.91|363.31|0
1643066230000|2022-01-24 23:17:10|366.23|363.63|365.36|362.76|366.23|363.63|365.36|362.76|0
1643066240000|2022-01-24 23:17:20|365.57|362.97|366.01|363.41|366.01|363.41|365.57|362.97|0
1643066250000|2022-01-24 23:17:30|365.79|363.19|367.1|364.5|367.1|364.5|365.79|363.19|0
1643066260000|2022-01-24 23:17:40|367.53|364.93|367.87|365.27|367.87|365.27|367.1|364.5|0
1643066270000|2022-01-24 23:17:50|367.75|365.15|367.53|364.93|367.97|365.37|367.53|364.93|0
1643066280000|2022-01-24 23:18:00|367.32|364.72|367.75|365.15|367.75|365.15|367.1|364.5|0
1643066290000|2022-01-24 23:18:10|367.32|364.72|367.21|364.61|367.32|364.72|367.21|364.61|0
1643066300000|2022-01-24 23:18:20|367.53|364.93|366.88|364.28|367.53|364.93|366.88|364.28|0
1643066310000|2022-01-24 23:18:30|367.1|364.5|367.1|364.5|367.1|364.5|366.88|364.28|0
1643066330000|2022-01-24 23:18:50|368.19|365.59|367.97|365.37|368.19|365.59|367.97|365.37|0
1643066340000|2022-01-24 23:19:00|368.41|365.81|368.41|365.81|368.41|365.81|368.41|365.81|0
1643066350000|2022-01-24 23:19:10|368.3|365.7|368.19|365.59|368.3|365.7|368.19|365.59|0
1643066360000|2022-01-24 23:19:20|367.65|365.05|367.32|364.72|367.65|365.05|367.32|364.72|0
1643066370000|2022-01-24 23:19:30|367.53|364.93|367.32|364.72|367.53|364.93|367.32|364.72|0
1643066380000|2022-01-24 23:19:40|368.19|365.59|368.84|366.24|368.84|366.24|368.19|365.59|0
1643066390000|2022-01-24 23:19:50|368.41|365.81|367.53|364.93|368.41|365.81|367.53|364.93|0
1643066400000|2022-01-24 23:20:00|367.65|365.05|367.65|365.05|367.65|365.05|367.65|365.05|0
1643066410000|2022-01-24 23:20:10|367.97|365.37|368.62|366.02|368.62|366.02|367.97|365.37|0
1643066420000|2022-01-24 23:20:20|368.52|365.92|368.19|365.59|368.52|365.92|368.19|365.59|0
1643066430000|2022-01-24 23:20:30|368.41|365.81|367.97|365.37|368.41|365.81|367.97|365.37|0
1643066440000|2022-01-24 23:20:40|368.41|365.81|368.62|366.02|368.62|366.02|368.41|365.81|0
1643066450000|2022-01-24 23:20:50|368.84|366.24|368.74|366.14|368.84|366.24|368.41|365.81|0
1643066460000|2022-01-24 23:21:00|368.62|366.02|367.97|365.37|368.62|366.02|367.97|365.37|0
1643066470000|2022-01-24 23:21:10|368.93|366.33|368.93|366.33|368.93|366.33|368.93|366.33|0
1643066480000|2022-01-24 23:21:20|368.81|366.21|368.6|366|368.81|366.21|368.6|366|0
1643066490000|2022-01-24 23:21:30|368.81|366.21|369.25|366.65|369.25|366.65|368.81|366.21|0
1643066500000|2022-01-24 23:21:40|369.36|366.76|369.68|367.08|369.68|367.08|369.36|366.76|0
1643066510000|2022-01-24 23:21:50|369.9|367.3|370.11|367.51|370.11|367.51|369.9|367.3|0
1643066520000|2022-01-24 23:22:00|369.9|367.3|369.68|367.08|369.9|367.3|369.68|367.08|0
1643066530000|2022-01-24 23:22:10|369.9|367.3|369.68|367.08|369.9|367.3|369.46|366.86|0
1643066540000|2022-01-24 23:22:20|369.9|367.3|370.77|368.17|370.77|368.17|369.9|367.3|0
1643066550000|2022-01-24 23:22:30|370.33|367.73|370.55|367.95|370.77|368.17|370.33|367.73|0
1643066560000|2022-01-24 23:22:40|370.33|367.73|370.98|368.38|370.98|368.38|370.33|367.73|0
1643066570000|2022-01-24 23:22:50|371.2|368.6|371.42|368.82|372.07|369.47|371.2|368.6|0
1643066580000|2022-01-24 23:23:00|371.2|368.6|371.2|368.6|371.2|368.6|371.2|368.6|0
1643066590000|2022-01-24 23:23:10|370.98|368.38|371.42|368.82|371.42|368.82|370.77|368.17|0
1643066600000|2022-01-24 23:23:20|371.2|368.6|371.1|368.5|371.2|368.6|371.1|368.5|0
1643066610000|2022-01-24 23:23:30|371.42|368.82|371.85|369.25|371.85|369.25|371.31|368.71|0
1643066620000|2022-01-24 23:23:40|372.07|369.47|372.07|369.47|372.07|369.47|372.07|369.47|0
1643066630000|2022-01-24 23:23:50|372.29|369.69|372.07|369.47|372.29|369.69|372.07|369.47|0
1643066640000|2022-01-24 23:24:00|371.85|369.25|371.85|369.25|371.85|369.25|371.53|368.93|0
1643066650000|2022-01-24 23:24:10|372.07|369.47|372.51|369.91|372.51|369.91|372.07|369.47|0
1643066660000|2022-01-24 23:24:20|372.72|370.12|372.51|369.91|372.72|370.12|372.4|369.8|0
1643066670000|2022-01-24 23:24:30|372.29|369.69|372.72|370.12|372.72|370.12|372.07|369.47|0
1643066680000|2022-01-24 23:24:40|372.94|370.34|372.84|370.24|373.16|370.56|372.84|370.24|0
1643066690000|2022-01-24 23:24:50|372.94|370.34|372.72|370.12|372.94|370.34|372.72|370.12|0
1643066700000|2022-01-24 23:25:00|372.51|369.91|371.85|369.25|372.51|369.91|371.85|369.25|0
1643066710000|2022-01-24 23:25:10|372.29|369.69|372.84|370.24|372.84|370.24|372.29|369.69|0
1643066720000|2022-01-24 23:25:20|373.16|370.56|373.27|370.67|374.03|371.43|373.16|370.56|0
1643066730000|2022-01-24 23:25:30|373.59|370.99|375.34|372.74|375.34|372.74|373.59|370.99|0
1643066740000|2022-01-24 23:25:40|375.12|372.52|374.68|372.08|375.12|372.52|374.68|372.08|0
1643066750000|2022-01-24 23:25:50|374.47|371.87|374.03|371.43|374.47|371.87|374.03|371.43|0
1643066760000|2022-01-24 23:26:00|373.81|371.21|374.14|371.54|374.14|371.54|373.81|371.21|0
1643066770000|2022-01-24 23:26:10|374.03|371.43|373.81|371.21|374.03|371.43|373.81|371.21|0
1643066780000|2022-01-24 23:26:20|374.25|371.65|374.25|371.65|374.25|371.65|374.25|371.65|0
1643066790000|2022-01-24 23:26:30|374.03|371.43|373.81|371.21|374.03|371.43|373.81|371.21|0
1643066800000|2022-01-24 23:26:40|374.14|371.54|374.03|371.43|374.14|371.54|374.03|371.43|0
1643066810000|2022-01-24 23:26:50|373.81|371.21|373.92|371.32|374.03|371.43|373.81|371.21|0
1643066820000|2022-01-24 23:27:00|373.59|370.99|373.81|371.21|373.81|371.21|373.59|370.99|0
1643066830000|2022-01-24 23:27:10|373.92|371.32|373.92|371.32|373.92|371.32|373.59|370.99|0
1643066840000|2022-01-24 23:27:20|374.25|371.65|374.25|371.65|374.25|371.65|374.25|371.65|0
1643066850000|2022-01-24 23:27:30|374.47|371.87|374.68|372.08|374.9|372.3|374.47|371.87|0
1643066860000|2022-01-24 23:27:40|374.8|372.2|375.12|372.52|375.12|372.52|374.8|372.2|0
1643066870000|2022-01-24 23:27:50|374.9|372.3|375.12|372.52|375.12|372.52|374.9|372.3|0
1643066880000|2022-01-24 23:28:00|375.34|372.74|375.45|372.85|375.45|372.85|375.34|372.74|0
1643066890000|2022-01-24 23:28:10|375.34|372.74|375.34|372.74|375.34|372.74|375.12|372.52|0
1643066900000|2022-01-24 23:28:20|375.12|372.52|375.23|372.63|375.34|372.74|375.12|372.52|0
1643066910000|2022-01-24 23:28:30|375.45|372.85|375.34|372.74|375.56|372.96|375.34|372.74|0
1643066920000|2022-01-24 23:28:40|375.56|372.96|375.12|372.52|375.56|372.96|375.12|372.52|0
1643066930000|2022-01-24 23:28:50|375.34|372.74|375.34|372.74|375.34|372.74|375.23|372.63|0
1643066940000|2022-01-24 23:29:00|375.12|372.52|375.77|373.17|375.77|373.17|375.12|372.52|0
1643066950000|2022-01-24 23:29:10|375.67|373.07|375.56|372.96|375.67|373.07|375.34|372.74|0
1643066960000|2022-01-24 23:29:20|376.21|373.61|376.21|373.61|376.65|374.05|376.21|373.61|0
1643066970000|2022-01-24 23:29:30|376.43|373.83|376.43|373.83|376.43|373.83|376.32|373.72|0
1643066980000|2022-01-24 23:29:40|376.65|374.05|377.52|374.92|377.52|374.92|376.65|374.05|0
1643066990000|2022-01-24 23:29:50|377.42|374.82|378.18|375.58|378.18|375.58|377.42|374.82|0
1643067000000|2022-01-24 23:30:00|377.74|375.14|378.18|375.58|378.18|375.58|377.74|375.14|0
1643067010000|2022-01-24 23:30:10|378.4|375.8|379.49|376.89|379.49|376.89|378.4|375.8|0
1643067020000|2022-01-24 23:30:20|379.27|376.67|379.05|376.45|379.71|377.11|379.05|376.45|0
1643067030000|2022-01-24 23:30:30|379.49|376.89|379.71|377.11|379.71|377.11|378.73|376.13|0
1643067040000|2022-01-24 23:30:40|379.05|376.45|377.74|375.14|379.05|376.45|377.74|375.14|0
1643067050000|2022-01-24 23:30:50|377.96|375.36|377.52|374.92|377.96|375.36|377.52|374.92|0
1643067060000|2022-01-24 23:31:00|377.96|375.36|378.62|376.02|378.62|376.02|377.96|375.36|0
1643067070000|2022-01-24 23:31:10|378.4|375.8|378.18|375.58|378.4|375.8|377.74|375.14|0
1643067080000|2022-01-24 23:31:20|378.83|376.23|379.71|377.11|379.71|377.11|378.83|376.23|0
1643067090000|2022-01-24 23:31:30|379.49|376.89|381.25|378.65|381.25|378.65|379.49|376.89|0
1643067100000|2022-01-24 23:31:40|381.47|378.87|381.8|379.2|381.8|379.2|381.47|378.87|0
1643067110000|2022-01-24 23:31:50|383.66|381.06|383.88|381.28|383.88|381.28|383.22|380.62|0
1643067120000|2022-01-24 23:32:00|384|381.4|383.12|380.52|384.32|381.72|383.12|380.52|0
1643067130000|2022-01-24 23:32:10|383.34|380.74|382.46|379.86|383.34|380.74|382.46|379.86|0
1643067140000|2022-01-24 23:32:20|382.68|380.08|383.22|380.62|383.44|380.84|382.68|380.08|0
1643067150000|2022-01-24 23:32:30|382.78|380.18|383.22|380.62|383.22|380.62|382.24|379.64|0
1643067160000|2022-01-24 23:32:40|382.9|380.3|382.68|380.08|382.9|380.3|382.68|380.08|0
1643067170000|2022-01-24 23:32:50|382.56|379.96|381.8|379.2|382.56|379.96|381.8|379.2|0
1643067180000|2022-01-24 23:33:00|381.46|378.86|381.25|378.65|381.9|379.3|381.25|378.65|0
1643067190000|2022-01-24 23:33:10|381.46|378.86|380.81|378.21|381.58|378.98|380.81|378.21|0
1643067200000|2022-01-24 23:33:20|380.59|377.99|380.37|377.77|380.59|377.99|380.37|377.77|0
1643067210000|2022-01-24 23:33:30|380.04|377.44|379.93|377.33|380.15|377.55|379.93|377.33|0
1643067220000|2022-01-24 23:33:40|379.49|376.89|378.4|375.8|379.49|376.89|378.4|375.8|0
1643067230000|2022-01-24 23:33:50|378.61|376.01|378.73|376.13|378.83|376.23|378.4|375.8|0
1643067240000|2022-01-24 23:34:00|378.61|376.01|379.39|376.79|379.39|376.79|378.61|376.01|0
1643067250000|2022-01-24 23:34:10|379.49|376.89|379.49|376.89|379.49|376.89|378.83|376.23|0
1643067260000|2022-01-24 23:34:20|379.39|376.79|380.37|377.77|380.37|377.77|379.39|376.79|0
1643067270000|2022-01-24 23:34:30|380.26|377.66|380.81|378.21|380.81|378.21|380.15|377.55|0
1643067280000|2022-01-24 23:34:40|380.7|378.1|380.81|378.21|380.81|378.21|380.59|377.99|0
1643067290000|2022-01-24 23:34:50|381.03|378.43|381.03|378.43|381.24|378.64|381.03|378.43|0
1643067300000|2022-01-24 23:35:00|381.24|378.64|380.7|378.1|381.24|378.64|380.7|378.1|0
1643067310000|2022-01-24 23:35:10|380.59|377.99|379.38|376.78|380.59|377.99|379.38|376.78|0
1643067320000|2022-01-24 23:35:20|379.71|377.11|379.71|377.11|379.71|377.11|379.49|376.89|0
1643067330000|2022-01-24 23:35:30|379.49|376.89|380.15|377.55|380.15|377.55|379.49|376.89|0
1643067340000|2022-01-24 23:35:40|380.37|377.77|380.81|378.21|381.24|378.64|380.37|377.77|0
1643067350000|2022-01-24 23:35:50|380.48|377.88|380.37|377.77|380.59|377.99|380.37|377.77|0
1643067360000|2022-01-24 23:36:00|380.15|377.55|380.15|377.55|380.48|377.88|380.15|377.55|0
1643067370000|2022-01-24 23:36:10|380.37|377.77|380.04|377.44|380.37|377.77|379.71|377.11|0
1643067380000|2022-01-24 23:36:20|379.82|377.22|380.15|377.55|380.15|377.55|379.82|377.22|0
1643067390000|2022-01-24 23:36:30|380.37|377.77|380.15|377.55|380.37|377.77|380.15|377.55|0
1643067410000|2022-01-24 23:36:50|380.37|377.77|378.83|376.23|380.59|377.99|378.83|376.23|0
1643067420000|2022-01-24 23:37:00|378.18|375.58|376.21|373.61|378.18|375.58|376.21|373.61|0
1643067430000|2022-01-24 23:37:10|376.43|373.83|377.3|374.7|377.3|374.7|376.43|373.83|0
1643067440000|2022-01-24 23:37:20|376.86|374.26|376.43|373.83|376.86|374.26|376.43|373.83|0
1643067450000|2022-01-24 23:37:30|376.21|373.61|376.76|374.16|376.76|374.16|376.21|373.61|0
1643067460000|2022-01-24 23:37:40|376.86|374.26|377.41|374.81|377.52|374.92|376.86|374.26|0
1643067470000|2022-01-24 23:37:50|377.2|374.6|377.08|374.48|377.41|374.81|377.08|374.48|0
1643067480000|2022-01-24 23:38:00|377.3|374.7|377.52|374.92|377.63|375.03|377.3|374.7|0
1643067490000|2022-01-24 23:38:10|377.85|375.25|377.85|375.25|377.85|375.25|377.74|375.14|0
1643067500000|2022-01-24 23:38:20|377.96|375.36|378.29|375.69|378.29|375.69|377.85|375.25|0
1643067510000|2022-01-24 23:38:30|378.39|375.79|378.39|375.79|378.39|375.79|378.17|375.57|0
1643067520000|2022-01-24 23:38:40|378.17|375.57|377.74|375.14|378.17|375.57|377.74|375.14|0
1643067530000|2022-01-24 23:38:50|377.3|374.7|377.3|374.7|377.3|374.7|377.19|374.59|0
1643067540000|2022-01-24 23:39:00|377.41|374.81|376.98|374.38|377.41|374.81|376.86|374.26|0
1643067550000|2022-01-24 23:39:10|376.86|374.26|376.64|374.04|377.08|374.48|376.64|374.04|0
1643067560000|2022-01-24 23:39:20|376.86|374.26|376.64|374.04|376.86|374.26|376.64|374.04|0
1643067570000|2022-01-24 23:39:30|376.43|373.83|376.64|374.04|376.86|374.26|376.43|373.83|0
1643067580000|2022-01-24 23:39:40|376.76|374.16|376.76|374.16|376.76|374.16|376.64|374.04|0
1643067590000|2022-01-24 23:39:50|376.86|374.26|376.98|374.38|377.19|374.59|376.86|374.26|0
1643067600000|2022-01-24 23:40:00|376.86|374.26|376.64|374.04|377.08|374.48|376.64|374.04|0
1643067610000|2022-01-24 23:40:10|376.76|374.16|376.76|374.16|376.76|374.16|376.42|373.82|0
1643067620000|2022-01-24 23:40:20|376.42|373.82|376.42|373.82|376.76|374.16|376.42|373.82|0
1643067630000|2022-01-24 23:40:30|376.64|374.04|376.42|373.82|376.86|374.26|376.42|373.82|0
1643067640000|2022-01-24 23:40:40|376.21|373.61|376.21|373.61|376.32|373.72|376.21|373.61|0
1643067650000|2022-01-24 23:40:50|375.77|373.17|375.11|372.51|375.77|373.17|375.11|372.51|0
1643067660000|2022-01-24 23:41:00|375.45|372.85|375.01|372.41|375.45|372.85|375.01|372.41|0
1643067670000|2022-01-24 23:41:10|375.11|372.51|374.9|372.3|375.11|372.51|374.9|372.3|0
1643067680000|2022-01-24 23:41:20|374.68|372.08|374.02|371.42|374.9|372.3|374.02|371.42|0
1643067690000|2022-01-24 23:41:30|374.24|371.64|373.92|371.32|374.24|371.64|373.92|371.32|0
1643067700000|2022-01-24 23:41:40|373.81|371.21|373.92|371.32|373.92|371.32|373.27|370.67|0
1643067710000|2022-01-24 23:41:50|373.7|371.1|374.46|371.86|374.46|371.86|373.7|371.1|0
1643067720000|2022-01-24 23:42:00|374.02|371.42|374.68|372.08|374.68|372.08|374.02|371.42|0
1643067730000|2022-01-24 23:42:10|374.35|371.75|374.46|371.86|374.46|371.86|374.24|371.64|0
1643067740000|2022-01-24 23:42:20|374.68|372.08|374.68|372.08|374.68|372.08|374.57|371.97|0
1643067750000|2022-01-24 23:42:30|375.01|372.41|375.11|372.51|375.11|372.51|374.9|372.3|0
1643067760000|2022-01-24 23:42:40|374.9|372.3|375.11|372.51|375.11|372.51|374.9|372.3|0
1643067770000|2022-01-24 23:42:50|375.33|372.73|375.99|373.39|375.99|373.39|375.23|372.63|0
1643067780000|2022-01-24 23:43:00|375.88|373.28|375.77|373.17|375.88|373.28|375.66|373.06|0
1643067790000|2022-01-24 23:43:10|375.55|372.95|375.33|372.73|375.55|372.95|375.33|372.73|0
1643067800000|2022-01-24 23:43:20|375.45|372.85|374.9|372.3|375.55|372.95|374.68|372.08|0
1643067810000|2022-01-24 23:43:30|375.11|372.51|374.9|372.3|375.11|372.51|374.9|372.3|0
1643067820000|2022-01-24 23:43:40|374.02|371.42|373.92|371.32|374.02|371.42|373.8|371.2|0
1643067830000|2022-01-24 23:43:50|373.8|371.2|373.59|370.99|373.8|371.2|373.37|370.77|0
1643067840000|2022-01-24 23:44:00|373.7|371.1|374.46|371.86|374.68|372.08|373.7|371.1|0
1643067850000|2022-01-24 23:44:10|374.57|371.97|374.24|371.64|374.57|371.97|374.24|371.64|0
1643067860000|2022-01-24 23:44:20|373.92|371.32|374.24|371.64|374.24|371.64|373.92|371.32|0
1643067870000|2022-01-24 23:44:30|373.59|370.99|373.7|371.1|373.7|371.1|373.48|370.88|0
1643067880000|2022-01-24 23:44:40|373.59|370.99|373.59|370.99|373.59|370.99|373.48|370.88|0
1643067890000|2022-01-24 23:44:50|373.48|370.88|373.59|370.99|373.59|370.99|373.37|370.77|0
1643067900000|2022-01-24 23:45:00|373.48|370.88|373.8|371.2|374.24|371.64|373.48|370.88|0
1643067910000|2022-01-24 23:45:10|373.7|371.1|373.59|370.99|373.7|371.1|373.59|370.99|0
1643067920000|2022-01-24 23:45:20|373.7|371.1|372.5|369.9|373.7|371.1|372.5|369.9|0
1643067930000|2022-01-24 23:45:30|372.61|370.01|372.06|369.46|372.61|370.01|372.06|369.46|0
1643067940000|2022-01-24 23:45:40|371.96|369.36|372.5|369.9|372.5|369.9|371.96|369.36|0
1643067950000|2022-01-24 23:45:50|372.28|369.68|372.93|370.33|372.93|370.33|372.28|369.68|0
1643067960000|2022-01-24 23:46:00|372.06|369.46|371.84|369.24|372.28|369.68|371.84|369.24|0
1643067970000|2022-01-24 23:46:10|372.17|369.57|371.63|369.03|372.17|369.57|371.63|369.03|0
1643067980000|2022-01-24 23:46:20|371.74|369.14|371.63|369.03|372.06|369.46|371.63|369.03|0
1643067990000|2022-01-24 23:46:30|371.96|369.36|371.63|369.03|371.96|369.36|371.63|369.03|0
1643068000000|2022-01-24 23:46:40|371.84|369.24|372.06|369.46|372.06|369.46|371.84|369.24|0
1643068010000|2022-01-24 23:46:50|372.28|369.68|373.15|370.55|373.15|370.55|372.28|369.68|0
1643068020000|2022-01-24 23:47:00|372.71|370.11|372.5|369.9|372.93|370.33|372.5|369.9|0
1643068030000|2022-01-24 23:47:10|372.61|370.01|372.5|369.9|372.61|370.01|372.5|369.9|0
1643068040000|2022-01-24 23:47:20|372.39|369.79|372.83|370.23|372.83|370.23|372.39|369.79|0
1643068050000|2022-01-24 23:47:30|373.15|370.55|372.5|369.9|373.15|370.55|372.5|369.9|0
1643068060000|2022-01-24 23:47:40|372.06|369.46|372.39|369.79|372.39|369.79|372.06|369.46|0
1643068070000|2022-01-24 23:47:50|372.28|369.68|372.5|369.9|372.5|369.9|372.06|369.46|0
1643068080000|2022-01-24 23:48:00|372.61|370.01|372.71|370.11|372.83|370.23|372.61|370.01|0
1643068090000|2022-01-24 23:48:10|372.93|370.33|372.5|369.9|372.93|370.33|372.5|369.9|0
1643068100000|2022-01-24 23:48:20|372.61|370.01|372.93|370.33|372.93|370.33|372.5|369.9|0
1643068110000|2022-01-24 23:48:30|373.15|370.55|373.15|370.55|373.15|370.55|373.15|370.55|0
1643068120000|2022-01-24 23:48:40|373.37|370.77|373.15|370.55|373.37|370.77|373.04|370.44|0
1643068130000|2022-01-24 23:48:50|372.93|370.33|373.04|370.44|373.04|370.44|372.93|370.33|0
1643068140000|2022-01-24 23:49:00|372.93|370.33|373.7|371.1|373.7|371.1|372.93|370.33|0
1643068150000|2022-01-24 23:49:10|373.58|370.98|373.15|370.55|373.8|371.2|373.15|370.55|0
1643068160000|2022-01-24 23:49:20|372.71|370.11|372.28|369.68|372.71|370.11|372.28|369.68|0
1643068170000|2022-01-24 23:49:30|372.17|369.57|372.5|369.9|372.5|369.9|372.17|369.57|0
1643068180000|2022-01-24 23:49:40|372.83|370.23|372.5|369.9|372.83|370.23|372.39|369.79|0
1643068190000|2022-01-24 23:49:50|372.71|370.11|372.93|370.33|372.93|370.33|372.71|370.11|0
1643068200000|2022-01-24 23:50:00|373.26|370.66|372.71|370.11|373.48|370.88|372.71|370.11|0
1643068210000|2022-01-24 23:50:10|372.93|370.33|372.83|370.23|372.93|370.33|372.83|370.23|0
1643068220000|2022-01-24 23:50:20|372.28|369.68|372.61|370.01|372.61|370.01|372.28|369.68|0
1643068230000|2022-01-24 23:50:30|372.49|369.89|372.06|369.46|372.49|369.89|372.06|369.46|0
1643068240000|2022-01-24 23:50:40|372.28|369.68|372.83|370.23|372.83|370.23|372.28|369.68|0
1643068250000|2022-01-24 23:50:50|373.15|370.55|373.58|370.98|373.58|370.98|373.15|370.55|0
1643068260000|2022-01-24 23:51:00|373.8|371.2|374.02|371.42|374.02|371.42|373.8|371.2|0
1643068270000|2022-01-24 23:51:10|373.7|371.1|373.8|371.2|373.8|371.2|373.7|371.1|0
1643068280000|2022-01-24 23:51:20|373.58|370.98|373.58|370.98|373.58|370.98|373.37|370.77|0
1643068290000|2022-01-24 23:51:30|373.37|370.77|373.37|370.77|373.37|370.77|373.37|370.77|0
1643068300000|2022-01-24 23:51:40|373.15|370.55|372.71|370.11|373.15|370.55|372.71|370.11|0
1643068310000|2022-01-24 23:51:50|372.93|370.33|372.93|370.33|372.93|370.33|372.93|370.33|0
1643068320000|2022-01-24 23:52:00|373.04|370.44|373.37|370.77|373.37|370.77|373.04|370.44|0
1643068330000|2022-01-24 23:52:10|373.8|371.2|373.91|371.31|374.02|371.42|373.8|371.2|0
1643068340000|2022-01-24 23:52:20|374.02|371.42|374.02|371.42|374.02|371.42|374.02|371.42|0
1643068350000|2022-01-24 23:52:30|374.24|371.64|375|372.4|375|372.4|374.24|371.64|0
1643068360000|2022-01-24 23:52:40|374.67|372.07|374.89|372.29|374.89|372.29|374.67|372.07|0
1643068370000|2022-01-24 23:52:50|375.11|372.51|375.11|372.51|375.55|372.95|375.11|372.51|0
1643068380000|2022-01-24 23:53:00|375.33|372.73|375.44|372.84|375.55|372.95|375.33|372.73|0
1643068390000|2022-01-24 23:53:10|375.33|372.73|374.45|371.85|375.33|372.73|374.45|371.85|0
1643068400000|2022-01-24 23:53:20|374.67|372.07|374.13|371.53|374.67|372.07|374.13|371.53|0
1643068410000|2022-01-24 23:53:30|374.24|371.64|374.02|371.42|374.24|371.64|374.02|371.42|0
1643068420000|2022-01-24 23:53:40|374.13|371.53|373.58|370.98|374.13|371.53|373.58|370.98|0
1643068430000|2022-01-24 23:53:50|373.8|371.2|373.36|370.76|373.8|371.2|373.36|370.76|0
1643068440000|2022-01-24 23:54:00|373.48|370.88|372.93|370.33|373.48|370.88|372.93|370.33|0
1643068450000|2022-01-24 23:54:10|372.06|369.46|371.41|368.81|372.17|369.57|371.41|368.81|0
1643068460000|2022-01-24 23:54:20|369.67|367.07|369.23|366.63|369.88|367.28|369.23|366.63|0
1643068470000|2022-01-24 23:54:30|369.02|366.42|370.32|367.72|370.32|367.72|369.02|366.42|0
1643068480000|2022-01-24 23:54:40|370.21|367.61|370.32|367.72|370.32|367.72|370.1|367.5|0
1643068490000|2022-01-24 23:54:50|370.21|367.61|370.32|367.72|370.54|367.94|370.21|367.61|0
1643068500000|2022-01-24 23:55:00|370.43|367.83|370.54|367.94|370.54|367.94|370.43|367.83|0
1643068510000|2022-01-24 23:55:10|370.1|367.5|370.75|368.15|370.87|368.27|370.1|367.5|0
1643068520000|2022-01-24 23:55:20|370.87|368.27|371.08|368.48|371.19|368.59|370.87|368.27|0
1643068530000|2022-01-24 23:55:30|370.97|368.37|371.19|368.59|371.19|368.59|370.75|368.15|0
1643068540000|2022-01-24 23:55:40|371.4|368.8|371.95|369.35|371.95|369.35|371.4|368.8|0
1643068550000|2022-01-24 23:55:50|371.84|369.24|372.17|369.57|372.27|369.67|371.84|369.24|0
1643068560000|2022-01-24 23:56:00|372.49|369.89|372.27|369.67|372.49|369.89|372.17|369.57|0
1643068570000|2022-01-24 23:56:10|372.06|369.46|371.62|369.02|372.06|369.46|371.52|368.92|0
1643068580000|2022-01-24 23:56:20|372.06|369.46|372.06|369.46|372.17|369.57|371.84|369.24|0
1643068590000|2022-01-24 23:56:30|371.95|369.35|371.74|369.14|371.95|369.35|371.74|369.14|0
1643068600000|2022-01-24 23:56:40|371.84|369.24|371.52|368.92|372.06|369.46|371.52|368.92|0
1643068610000|2022-01-24 23:56:50|371.4|368.8|371.62|369.02|371.62|369.02|371.4|368.8|0
1643068620000|2022-01-24 23:57:00|371.52|368.92|371.3|368.7|371.52|368.92|371.19|368.59|0
1643068630000|2022-01-24 23:57:10|371.4|368.8|371.19|368.59|371.4|368.8|371.19|368.59|0
1643068640000|2022-01-24 23:57:20|370.43|367.83|370.65|368.05|370.75|368.15|370.43|367.83|0
1643068650000|2022-01-24 23:57:30|370.32|367.72|370.1|367.5|370.53|367.93|369.88|367.28|0
1643068660000|2022-01-24 23:57:40|369.67|367.07|369.23|366.63|369.67|367.07|369.23|366.63|0
1643068670000|2022-01-24 23:57:50|369.45|366.85|369.23|366.63|369.45|366.85|368.91|366.31|0
1643068680000|2022-01-24 23:58:00|368.8|366.2|368.8|366.2|368.8|366.2|368.36|365.76|0
1643068690000|2022-01-24 23:58:10|369.23|366.63|368.91|366.31|369.23|366.63|368.91|366.31|0
1643068700000|2022-01-24 23:58:20|368.8|366.2|368.8|366.2|369.01|366.41|368.8|366.2|0
1643068710000|2022-01-24 23:58:30|368.58|365.98|368.58|365.98|368.58|365.98|368.36|365.76|0
1643068720000|2022-01-24 23:58:40|368.36|365.76|368.36|365.76|368.36|365.76|368.26|365.66|0
1643068730000|2022-01-24 23:58:50|367.93|365.33|368.15|365.55|368.36|365.76|367.93|365.33|0
1643068740000|2022-01-24 23:59:00|368.04|365.44|369.01|366.41|369.23|366.63|368.04|365.44|0
1643068750000|2022-01-24 23:59:10|369.13|366.53|368.15|365.55|369.13|366.53|368.15|365.55|0
1643068760000|2022-01-24 23:59:20|368.58|365.98|368.15|365.55|368.58|365.98|368.15|365.55|0
1643068770000|2022-01-24 23:59:30|367.93|365.33|368.36|365.76|368.48|365.88|367.93|365.33|0
1643068780000|2022-01-24 23:59:40|368.15|365.55|368.04|365.44|368.15|365.55|368.04|365.44|0
1643068790000|2022-01-24 23:59:50|368.15|365.55|368.48|365.88|368.48|365.88|368.15|365.55|0
1643068800000|2022-01-25 00:00:00|368.15|365.55|367.5|364.9|368.15|365.55|367.5|364.9|0
1643068810000|2022-01-25 00:00:10|367.71|365.11|367.39|364.79|367.93|365.33|367.39|364.79|0
1643068820000|2022-01-25 00:00:20|367.71|365.11|367.5|364.9|367.71|365.11|367.39|364.79|0
1643068830000|2022-01-25 00:00:30|367.71|365.11|367.06|364.46|367.71|365.11|367.06|364.46|0
1643068840000|2022-01-25 00:00:40|366.63|364.03|366.41|363.81|366.63|364.03|366.2|363.6|0
1643068850000|2022-01-25 00:00:50|366.85|364.25|367.61|365.01|367.71|365.11|366.85|364.25|0
1643068860000|2022-01-25 00:01:00|367.5|364.9|366.85|364.25|367.5|364.9|366.85|364.25|0
1643068870000|2022-01-25 00:01:10|367.5|364.9|367.17|364.57|367.5|364.9|367.17|364.57|0
1643068880000|2022-01-25 00:01:20|367.28|364.68|367.39|364.79|367.39|364.79|367.28|364.68|0
1643068890000|2022-01-25 00:01:30|368.15|365.55|368.47|365.87|368.8|366.2|368.15|365.55|0
1643068900000|2022-01-25 00:01:40|368.58|365.98|369.23|366.63|369.45|366.85|368.58|365.98|0
1643068910000|2022-01-25 00:01:50|369.13|366.53|369.45|366.85|369.45|366.85|369.13|366.53|0
1643068920000|2022-01-25 00:02:00|370.1|367.5|369.88|367.28|370.53|367.93|369.88|367.28|0
1643068930000|2022-01-25 00:02:10|370.1|367.5|370.1|367.5|370.32|367.72|370.1|367.5|0
1643068940000|2022-01-25 00:02:20|369.88|367.28|370.53|367.93|370.75|368.15|369.88|367.28|0
1643068950000|2022-01-25 00:02:30|370.97|368.37|371.18|368.58|371.4|368.8|370.75|368.15|0
1643068960000|2022-01-25 00:02:40|371.3|368.7|371.3|368.7|371.3|368.7|371.3|368.7|0
1643068970000|2022-01-25 00:02:50|371.62|369.02|372.05|369.45|372.05|369.45|371.3|368.7|0
1643068980000|2022-01-25 00:03:00|371.95|369.35|371.4|368.8|371.95|369.35|371.4|368.8|0
1643068990000|2022-01-25 00:03:10|371.18|368.58|372.71|370.11|372.71|370.11|371.18|368.58|0
1643069000000|2022-01-25 00:03:20|372.93|370.33|372.71|370.11|372.93|370.33|372.71|370.11|0
1643069010000|2022-01-25 00:03:30|372.93|370.33|374.23|371.63|374.23|371.63|372.93|370.33|0
1643069020000|2022-01-25 00:03:40|373.91|371.31|374.01|371.41|374.01|371.41|373.58|370.98|0
1643069030000|2022-01-25 00:03:50|374.45|371.85|374.01|371.41|374.45|371.85|374.01|371.41|0
1643069040000|2022-01-25 00:04:00|374.23|371.63|374.45|371.85|374.45|371.85|374.23|371.63|0
1643069050000|2022-01-25 00:04:10|374.23|371.63|374.01|371.41|374.23|371.63|374.01|371.41|0
1643069060000|2022-01-25 00:04:20|374.23|371.63|374.67|372.07|375.1|372.5|374.23|371.63|0
1643069070000|2022-01-25 00:04:30|375.1|372.5|375.1|372.5|375.1|372.5|375|372.4|0
1643069080000|2022-01-25 00:04:40|375|372.4|375.32|372.72|375.32|372.72|375|372.4|0
1643069090000|2022-01-25 00:04:50|375.1|372.5|374.89|372.29|375.1|372.5|374.89|372.29|0
1643069100000|2022-01-25 00:05:00|375.76|373.16|376.85|374.25|376.85|374.25|375.76|373.16|0
1643069110000|2022-01-25 00:05:10|377.18|374.58|376.85|374.25|377.18|374.58|376.09|373.49|0
1643069120000|2022-01-25 00:05:20|377.29|374.69|377.73|375.13|377.73|375.13|377.29|374.69|0
1643069130000|2022-01-25 00:05:30|376.97|374.37|375.76|373.16|376.97|374.37|375.76|373.16|0
1643069140000|2022-01-25 00:05:40|376.09|373.49|377.18|374.58|377.18|374.58|376.09|373.49|0
1643069150000|2022-01-25 00:05:50|377.73|375.13|377.51|374.91|377.95|375.35|377.51|374.91|0
1643069160000|2022-01-25 00:06:00|377.29|374.69|377.07|374.47|377.29|374.69|376.85|374.25|0
1643069170000|2022-01-25 00:06:10|377.4|374.8|377.4|374.8|377.73|375.13|377.4|374.8|0
1643069180000|2022-01-25 00:06:20|377.18|374.58|377.29|374.69|377.95|375.35|377.18|374.58|0
1643069190000|2022-01-25 00:06:30|377.73|375.13|376.63|374.03|377.73|375.13|376.63|374.03|0
1643069200000|2022-01-25 00:06:40|376.75|374.15|376.63|374.03|376.75|374.15|376.63|374.03|0
1643069210000|2022-01-25 00:06:50|376.41|373.81|376.41|373.81|376.53|373.93|376.41|373.81|0
1643069220000|2022-01-25 00:07:00|376.53|373.93|377.62|375.02|377.62|375.02|376.53|373.93|0
1643069230000|2022-01-25 00:07:10|377.4|374.8|377.4|374.8|377.51|374.91|377.4|374.8|0
1643069240000|2022-01-25 00:07:20|377.51|374.91|378.06|375.46|378.16|375.56|377.51|374.91|0
1643069250000|2022-01-25 00:07:30|378.6|376|379.04|376.44|379.26|376.66|378.6|376|0
1643069260000|2022-01-25 00:07:40|379.48|376.88|379.92|377.32|379.92|377.32|379.48|376.88|0
1643069270000|2022-01-25 00:07:50|380.13|377.53|380.57|377.97|380.91|378.31|380.13|377.53|0
1643069280000|2022-01-25 00:08:00|380.47|377.87|379.92|377.32|380.47|377.87|378.82|376.22|0
1643069290000|2022-01-25 00:08:10|379.7|377.1|379.7|377.1|379.7|377.1|379.48|376.88|0
1643069300000|2022-01-25 00:08:20|379.59|376.99|379.48|376.88|379.59|376.99|379.48|376.88|0
1643069310000|2022-01-25 00:08:30|380.03|377.43|380.35|377.75|380.35|377.75|379.92|377.32|0
1643069320000|2022-01-25 00:08:40|380.79|378.19|380.69|378.09|381.35|378.75|380.69|378.09|0
1643069330000|2022-01-25 00:08:50|380.79|378.19|380.13|377.53|380.79|378.19|380.03|377.43|0
1643069340000|2022-01-25 00:09:00|379.7|377.1|378.71|376.11|379.7|377.1|378.71|376.11|0
1643069350000|2022-01-25 00:09:10|378.6|376|378.6|376|378.82|376.22|378.6|376|0
1643069360000|2022-01-25 00:09:20|378.82|376.22|379.7|377.1|379.7|377.1|378.82|376.22|0
1643069370000|2022-01-25 00:09:30|379.59|376.99|380.79|378.19|381.01|378.41|379.59|376.99|0
1643069380000|2022-01-25 00:09:40|381.01|378.41|382.11|379.51|382.11|379.51|381.01|378.41|0
1643069390000|2022-01-25 00:09:50|381.01|378.41|381.89|379.29|381.89|379.29|380.91|378.31|0
1643069400000|2022-01-25 00:10:00|382.11|379.51|381.78|379.18|382.11|379.51|381.78|379.18|0
1643069410000|2022-01-25 00:10:10|381.01|378.41|382.11|379.51|382.11|379.51|381.01|378.41|0
1643069420000|2022-01-25 00:10:20|381.89|379.29|380.57|377.97|381.89|379.29|380.57|377.97|0
1643069430000|2022-01-25 00:10:30|379.91|377.31|379.91|377.31|380.13|377.53|379.91|377.31|0
1643069440000|2022-01-25 00:10:40|379.26|376.66|379.04|376.44|379.48|376.88|379.04|376.44|0
1643069450000|2022-01-25 00:10:50|379.15|376.55|379.48|376.88|379.48|376.88|379.15|376.55|0
1643069460000|2022-01-25 00:11:00|379.7|377.1|380.13|377.53|380.35|377.75|379.7|377.1|0
1643069470000|2022-01-25 00:11:10|380.35|377.75|380.57|377.97|380.57|377.97|380.03|377.43|0
1643069480000|2022-01-25 00:11:20|380.35|377.75|380.03|377.43|380.47|377.87|379.7|377.1|0
1643069490000|2022-01-25 00:11:30|380.13|377.53|379.7|377.1|380.35|377.75|379.7|377.1|0
1643069500000|2022-01-25 00:11:40|379.48|376.88|379.69|377.09|379.69|377.09|379.26|376.66|0
1643069510000|2022-01-25 00:11:50|379.91|377.31|379.69|377.09|380.13|377.53|379.69|377.09|0
1643069520000|2022-01-25 00:12:00|379.91|377.31|379.26|376.66|379.91|377.31|379.26|376.66|0
1643069530000|2022-01-25 00:12:10|379.48|376.88|379.04|376.44|379.48|376.88|379.04|376.44|0
1643069540000|2022-01-25 00:12:20|378.82|376.22|379.15|376.55|379.26|376.66|378.82|376.22|0
1643069550000|2022-01-25 00:12:30|379.26|376.66|379.26|376.66|379.37|376.77|379.26|376.66|0
1643069560000|2022-01-25 00:12:40|378.93|376.33|378.49|375.89|378.93|376.33|378.16|375.56|0
1643069570000|2022-01-25 00:12:50|378.16|375.56|378.38|375.78|378.38|375.78|378.16|375.56|0
1643069580000|2022-01-25 00:13:00|378.16|375.56|377.72|375.12|378.16|375.56|377.72|375.12|0
1643069590000|2022-01-25 00:13:10|377.5|374.9|377.07|374.47|377.5|374.9|377.07|374.47|0
1643069600000|2022-01-25 00:13:20|378.38|375.78|378.6|376|378.6|376|378.38|375.78|0
1643069610000|2022-01-25 00:13:30|378.82|376.22|379.04|376.44|379.04|376.44|378.6|376|0
1643069620000|2022-01-25 00:13:40|379.59|376.99|378.16|375.56|379.59|376.99|378.16|375.56|0
1643069630000|2022-01-25 00:13:50|378.38|375.78|378.49|375.89|378.49|375.89|378.16|375.56|0
1643069640000|2022-01-25 00:14:00|377.72|375.12|377.84|375.24|377.84|375.24|377.72|375.12|0
1643069650000|2022-01-25 00:14:10|377.72|375.12|378.38|375.78|378.38|375.78|377.72|375.12|0
1643069660000|2022-01-25 00:14:20|378.6|376|378.38|375.78|378.82|376.22|378.38|375.78|0
1643069670000|2022-01-25 00:14:30|378.49|375.89|378.06|375.46|378.49|375.89|378.06|375.46|0
1643069680000|2022-01-25 00:14:40|377.94|375.34|378.16|375.56|378.27|375.67|377.94|375.34|0
1643069690000|2022-01-25 00:14:50|378.06|375.46|377.72|375.12|378.06|375.46|377.72|375.12|0
1643069700000|2022-01-25 00:15:00|377.62|375.02|377.07|374.47|377.62|375.02|377.07|374.47|0
1643069710000|2022-01-25 00:15:10|376.96|374.36|376.41|373.81|376.96|374.36|376.19|373.59|0
1643069720000|2022-01-25 00:15:20|376.74|374.14|376.19|373.59|376.74|374.14|376.19|373.59|0
1643069730000|2022-01-25 00:15:30|377.29|374.69|376.85|374.25|377.29|374.69|376.74|374.14|0
1643069740000|2022-01-25 00:15:40|376.74|374.14|376.63|374.03|377.07|374.47|376.63|374.03|0
1643069750000|2022-01-25 00:15:50|376.41|373.81|376.74|374.14|376.74|374.14|376.19|373.59|0
1643069760000|2022-01-25 00:16:00|376.85|374.25|377.07|374.47|377.07|374.47|376.63|374.03|0
1643069770000|2022-01-25 00:16:10|377.28|374.68|377.18|374.58|377.28|374.68|376.85|374.25|0
1643069780000|2022-01-25 00:16:20|377.28|374.68|377.5|374.9|377.5|374.9|377.28|374.68|0
1643069790000|2022-01-25 00:16:30|377.28|374.68|377.62|375.02|377.72|375.12|377.28|374.68|0
1643069800000|2022-01-25 00:16:40|377.84|375.24|377.72|375.12|377.94|375.34|377.72|375.12|0
1643069810000|2022-01-25 00:16:50|377.94|375.34|378.16|375.56|378.38|375.78|377.94|375.34|0
1643069820000|2022-01-25 00:17:00|378.05|375.45|377.28|374.68|378.05|375.45|377.28|374.68|0
1643069830000|2022-01-25 00:17:10|377.5|374.9|377.28|374.68|377.72|375.12|377.28|374.68|0
1643069840000|2022-01-25 00:17:20|377.5|374.9|375.54|372.94|377.62|375.02|375.54|372.94|0
1643069850000|2022-01-25 00:17:30|375.43|372.83|374.23|371.63|375.54|372.94|374.23|371.63|0
1643069860000|2022-01-25 00:17:40|375.1|372.5|374.88|372.28|375.1|372.5|374.88|372.28|0
1643069870000|2022-01-25 00:17:50|374.66|372.06|374.88|372.28|374.88|372.28|374.66|372.06|0
1643069880000|2022-01-25 00:18:00|374.66|372.06|374.88|372.28|374.88|372.28|374.66|372.06|0
1643069890000|2022-01-25 00:18:10|374.99|372.39|374.88|372.28|374.99|372.39|374.88|372.28|0
1643069900000|2022-01-25 00:18:20|374.66|372.06|374.88|372.28|375.1|372.5|374.66|372.06|0
1643069910000|2022-01-25 00:18:30|375.32|372.72|375.21|372.61|375.32|372.72|374.99|372.39|0
1643069920000|2022-01-25 00:18:40|375.1|372.5|373.79|371.19|375.1|372.5|373.79|371.19|0
1643069930000|2022-01-25 00:18:50|374.01|371.41|374.56|371.96|374.56|371.96|373.79|371.19|0
1643069940000|2022-01-25 00:19:00|374.66|372.06|375.21|372.61|375.21|372.61|374.66|372.06|0
1643069950000|2022-01-25 00:19:10|375.54|372.94|374.88|372.28|375.54|372.94|374.88|372.28|0
1643069960000|2022-01-25 00:19:20|374.99|372.39|375.87|373.27|375.87|373.27|374.99|372.39|0
1643069970000|2022-01-25 00:19:30|375.75|373.15|376.85|374.25|376.85|374.25|375.54|372.94|0
1643069980000|2022-01-25 00:19:40|377.18|374.58|376.63|374.03|377.18|374.58|376.63|374.03|0
1643069990000|2022-01-25 00:19:50|376.19|373.59|376.19|373.59|376.19|373.59|375.97|373.37|0
1643070000000|2022-01-25 00:20:00|376.3|373.7|376.19|373.59|376.3|373.7|376.09|373.49|0
1643070010000|2022-01-25 00:20:10|375.87|373.27|376.41|373.81|376.41|373.81|375.87|373.27|0
1643070020000|2022-01-25 00:20:20|376.63|374.03|376.19|373.59|376.63|374.03|376.09|373.49|0
1643070030000|2022-01-25 00:20:30|376.41|373.81|377.5|374.9|377.62|375.02|376.41|373.81|0
1643070040000|2022-01-25 00:20:40|377.72|375.12|377.72|375.12|377.72|375.12|377.18|374.58|0
1643070050000|2022-01-25 00:20:50|377.83|375.23|378.16|375.56|378.16|375.56|377.83|375.23|0
1643070060000|2022-01-25 00:21:00|378.38|375.78|378.6|376|378.6|376|378.38|375.78|0
1643070070000|2022-01-25 00:21:10|378.38|375.78|378.6|376|378.6|376|378.38|375.78|0
1643070080000|2022-01-25 00:21:20|378.16|375.56|378.16|375.56|378.6|376|378.16|375.56|0
1643070090000|2022-01-25 00:21:30|377.94|375.34|378.16|375.56|378.16|375.56|377.72|375.12|0
1643070100000|2022-01-25 00:21:40|377.83|375.23|377.72|375.12|377.83|375.23|377.62|375.02|0
1643070110000|2022-01-25 00:21:50|377.62|375.02|377.94|375.34|377.94|375.34|377.5|374.9|0
1643070120000|2022-01-25 00:22:00|377.5|374.9|377.28|374.68|377.5|374.9|377.18|374.58|0
1643070130000|2022-01-25 00:22:10|378.05|375.45|377.28|374.68|378.05|375.45|377.18|374.58|0
1643070140000|2022-01-25 00:22:20|377.72|375.12|377.28|374.68|377.72|375.12|377.28|374.68|0
1643070150000|2022-01-25 00:22:30|377.72|375.12|377.4|374.8|377.72|375.12|377.4|374.8|0
1643070160000|2022-01-25 00:22:40|377.28|374.68|377.5|374.9|377.94|375.34|377.28|374.68|0
1643070170000|2022-01-25 00:22:50|377.61|375.01|377.72|375.12|377.83|375.23|377.5|374.9|0
1643070180000|2022-01-25 00:23:00|377.4|374.8|378.38|375.78|378.6|376|377.4|374.8|0
1643070190000|2022-01-25 00:23:10|377.94|375.34|377.61|375.01|377.94|375.34|377.61|375.01|0
1643070200000|2022-01-25 00:23:20|377.5|374.9|377.28|374.68|377.61|375.01|377.28|374.68|0
1643070210000|2022-01-25 00:23:30|377.72|375.12|377.61|375.01|377.72|375.12|377.61|375.01|0
1643070220000|2022-01-25 00:23:40|377.72|375.12|377.61|375.01|378.16|375.56|377.61|375.01|0
1643070230000|2022-01-25 00:23:50|377.83|375.23|377.4|374.8|377.83|375.23|377.4|374.8|0
1643070240000|2022-01-25 00:24:00|377.5|374.9|377.5|374.9|377.72|375.12|377.5|374.9|0
1643070250000|2022-01-25 00:24:10|377.83|375.23|378.16|375.56|378.27|375.67|377.83|375.23|0
1643070260000|2022-01-25 00:24:20|379.03|376.43|380.24|377.64|380.24|377.64|379.03|376.43|0
1643070270000|2022-01-25 00:24:30|380.13|377.53|380.57|377.97|380.57|377.97|380.13|377.53|0
1643070280000|2022-01-25 00:24:40|380.35|377.75|380.35|377.75|380.57|377.97|379.91|377.31|0
1643070290000|2022-01-25 00:24:50|380.46|377.86|380.57|377.97|380.68|378.08|380.35|377.75|0
1643070300000|2022-01-25 00:25:00|380.9|378.3|380.9|378.3|380.9|378.3|380.57|377.97|0
1643070310000|2022-01-25 00:25:10|381.23|378.63|381.66|379.06|381.66|379.06|381.23|378.63|0
1643070320000|2022-01-25 00:25:20|381.88|379.28|380.79|378.19|381.88|379.28|380.79|378.19|0
1643070330000|2022-01-25 00:25:30|380.13|377.53|380.13|377.53|380.13|377.53|379.91|377.31|0
1643070340000|2022-01-25 00:25:40|379.91|377.31|379.58|376.98|379.91|377.31|379.58|376.98|0
1643070350000|2022-01-25 00:25:50|379.91|377.31|379.8|377.2|379.91|377.31|379.8|377.2|0
1643070360000|2022-01-25 00:26:00|379.69|377.09|379.15|376.55|379.69|377.09|379.03|376.43|0
1643070370000|2022-01-25 00:26:10|379.25|376.65|379.36|376.76|379.36|376.76|379.15|376.55|0
1643070380000|2022-01-25 00:26:20|379.47|376.87|379.69|377.09|379.69|377.09|379.47|376.87|0
1643070390000|2022-01-25 00:26:30|379.91|377.31|379.69|377.09|379.91|377.31|379.69|377.09|0
1643070400000|2022-01-25 00:26:40|379.8|377.2|379.69|377.09|379.8|377.2|379.69|377.09|0
1643070410000|2022-01-25 00:26:50|379.91|377.31|380.57|377.97|380.57|377.97|379.91|377.31|0
1643070420000|2022-01-25 00:27:00|381.22|378.62|380.79|378.19|381.22|378.62|380.79|378.19|0
1643070430000|2022-01-25 00:27:10|381|378.4|381.88|379.28|381.88|379.28|381|378.4|0
1643070440000|2022-01-25 00:27:20|382.1|379.5|382.54|379.94|382.54|379.94|382.1|379.5|0
1643070450000|2022-01-25 00:27:30|382.76|380.16|383.2|380.6|383.2|380.6|382.76|380.16|0
1643070460000|2022-01-25 00:27:40|382.98|380.38|382.76|380.16|382.98|380.38|382.76|380.16|0
1643070470000|2022-01-25 00:27:50|383.42|380.82|381.88|379.28|383.42|380.82|381.88|379.28|0
1643070480000|2022-01-25 00:28:00|381.66|379.06|381.66|379.06|381.66|379.06|381.56|378.96|0
1643070490000|2022-01-25 00:28:10|381.44|378.84|381.44|378.84|381.56|378.96|381.44|378.84|0
1643070500000|2022-01-25 00:28:20|381.66|379.06|381.88|379.28|382.22|379.62|381.66|379.06|0
1643070510000|2022-01-25 00:28:30|382|379.4|381.66|379.06|382|379.4|381.66|379.06|0
1643070520000|2022-01-25 00:28:40|381.44|378.84|381.22|378.62|381.44|378.84|381.22|378.62|0
1643070530000|2022-01-25 00:28:50|380.9|378.3|381|378.4|381.22|378.62|380.78|378.18|0
1643070540000|2022-01-25 00:29:00|381.34|378.74|381.66|379.06|381.66|379.06|381.34|378.74|0
1643070550000|2022-01-25 00:29:10|381.44|378.84|381.44|378.84|381.66|379.06|381.44|378.84|0
1643070560000|2022-01-25 00:29:20|381.56|378.96|381.56|378.96|381.56|378.96|381.56|378.96|0
1643070570000|2022-01-25 00:29:30|381.44|378.84|381.78|379.18|381.78|379.18|381.44|378.84|0
1643070580000|2022-01-25 00:29:40|382.1|379.5|381.34|378.74|382.1|379.5|381.34|378.74|0
1643070590000|2022-01-25 00:29:50|380.13|377.53|380.68|378.08|380.68|378.08|380.13|377.53|0
1643070600000|2022-01-25 00:30:00|380.35|377.75|379.03|376.43|380.35|377.75|379.03|376.43|0
1643070610000|2022-01-25 00:30:10|379.25|376.65|378.71|376.11|379.58|376.98|378.71|376.11|0
1643070620000|2022-01-25 00:30:20|377.72|375.12|377.28|374.68|377.72|375.12|377.28|374.68|0
1643070630000|2022-01-25 00:30:30|377.5|374.9|377.5|374.9|377.94|375.34|377.5|374.9|0
1643070640000|2022-01-25 00:30:40|377.83|375.23|377.94|375.34|378.37|375.77|377.83|375.23|0
1643070650000|2022-01-25 00:30:50|378.27|375.67|378.15|375.55|378.37|375.77|378.15|375.55|0
1643070660000|2022-01-25 00:31:00|378.37|375.77|377.39|374.79|378.37|375.77|377.39|374.79|0
1643070670000|2022-01-25 00:31:10|377.17|374.57|376.4|373.8|377.17|374.57|376.4|373.8|0
1643070680000|2022-01-25 00:31:20|376.62|374.02|378.59|375.99|378.59|375.99|376.62|374.02|0
1643070690000|2022-01-25 00:31:30|378.81|376.21|379.14|376.54|379.14|376.54|378.81|376.21|0
1643070700000|2022-01-25 00:31:40|379.69|377.09|378.15|375.55|379.69|377.09|378.15|375.55|0
1643070710000|2022-01-25 00:31:50|378.37|375.77|378.37|375.77|378.59|375.99|378.15|375.55|0
1643070720000|2022-01-25 00:32:00|378.15|375.55|377.5|374.9|378.15|375.55|377.17|374.57|0
1643070730000|2022-01-25 00:32:10|377.28|374.68|376.95|374.35|377.28|374.68|376.95|374.35|0
1643070740000|2022-01-25 00:32:20|376.84|374.24|376.19|373.59|377.06|374.46|376.19|373.59|0
1643070750000|2022-01-25 00:32:30|376.3|373.7|376.4|373.8|376.4|373.8|376.3|373.7|0
1643070760000|2022-01-25 00:32:40|376.52|373.92|375.43|372.83|376.52|373.92|375.43|372.83|0
1643070770000|2022-01-25 00:32:50|375.31|372.71|375.21|372.61|375.31|372.71|375.09|372.49|0
1643070780000|2022-01-25 00:33:00|374.88|372.28|374|371.4|374.88|372.28|374|371.4|0
1643070790000|2022-01-25 00:33:10|373.78|371.18|374.12|371.52|374.22|371.62|373.68|371.08|0
1643070800000|2022-01-25 00:33:20|374|371.4|373.68|371.08|374|371.4|373.57|370.97|0
1643070810000|2022-01-25 00:33:30|373.78|371.18|374|371.4|374|371.4|373.78|371.18|0
1643070820000|2022-01-25 00:33:40|373.57|370.97|372.91|370.31|373.78|371.18|372.91|370.31|0
1643070830000|2022-01-25 00:33:50|372.7|370.1|373.24|370.64|373.24|370.64|372.7|370.1|0
1643070840000|2022-01-25 00:34:00|373.35|370.75|373.57|370.97|373.68|371.08|373.13|370.53|0
1643070850000|2022-01-25 00:34:10|373.68|371.08|373.68|371.08|373.78|371.18|373.57|370.97|0
1643070860000|2022-01-25 00:34:20|373.57|370.97|373.13|370.53|373.57|370.97|372.91|370.31|0
1643070870000|2022-01-25 00:34:30|373.24|370.64|374.66|372.06|374.66|372.06|373.24|370.64|0
1643070880000|2022-01-25 00:34:40|374.22|371.62|374.33|371.73|374.33|371.73|374|371.4|0
1643070890000|2022-01-25 00:34:50|374.22|371.62|374.66|372.06|374.66|372.06|374.22|371.62|0
1643070900000|2022-01-25 00:35:00|374.87|372.27|375.31|372.71|375.31|372.71|374.87|372.27|0
1643070910000|2022-01-25 00:35:10|375.53|372.93|375.09|372.49|375.53|372.93|375.09|372.49|0
1643070920000|2022-01-25 00:35:20|375.53|372.93|375.97|373.37|375.97|373.37|375.53|372.93|0
1643070930000|2022-01-25 00:35:30|376.84|374.24|376.84|374.24|377.06|374.46|376.62|374.02|0
1643070940000|2022-01-25 00:35:40|377.28|374.68|377.5|374.9|377.5|374.9|377.06|374.46|0
1643070950000|2022-01-25 00:35:50|377.17|374.57|377.5|374.9|377.5|374.9|377.17|374.57|0
1643070960000|2022-01-25 00:36:00|377.28|374.68|377.71|375.11|377.71|375.11|377.28|374.68|0
1643070970000|2022-01-25 00:36:10|378.15|375.55|377.71|375.11|378.15|375.55|377.28|374.68|0
1643070980000|2022-01-25 00:36:20|377.5|374.9|377.5|374.9|377.71|375.11|377.5|374.9|0
1643070990000|2022-01-25 00:36:30|377.93|375.33|377.93|375.33|378.15|375.55|377.93|375.33|0
1643071000000|2022-01-25 00:36:40|377.83|375.23|377.71|375.11|377.83|375.23|377.5|374.9|0
1643071010000|2022-01-25 00:36:50|377.61|375.01|377.93|375.33|377.93|375.33|377.61|375.01|0
1643071020000|2022-01-25 00:37:00|378.15|375.55|378.15|375.55|378.37|375.77|378.15|375.55|0
1643071030000|2022-01-25 00:37:10|378.37|375.77|379.03|376.43|379.03|376.43|378.37|375.77|0
1643071040000|2022-01-25 00:37:20|378.81|376.21|378.92|376.32|379.03|376.43|378.81|376.21|0
1643071050000|2022-01-25 00:37:30|379.25|376.65|379.25|376.65|379.25|376.65|379.25|376.65|0
1643071060000|2022-01-25 00:37:40|379.03|376.43|379.68|377.08|379.68|377.08|379.03|376.43|0
1643071070000|2022-01-25 00:37:50|380.12|377.52|380.34|377.74|380.56|377.96|380.12|377.52|0
1643071080000|2022-01-25 00:38:00|380.56|377.96|379.9|377.3|380.56|377.96|379.9|377.3|0
1643071090000|2022-01-25 00:38:10|380.12|377.52|379.9|377.3|380.12|377.52|379.9|377.3|0
1643071100000|2022-01-25 00:38:20|379.8|377.2|379.68|377.08|379.9|377.3|379.68|377.08|0
1643071110000|2022-01-25 00:38:30|379.58|376.98|379.58|376.98|379.8|377.2|379.58|376.98|0
1643071120000|2022-01-25 00:38:40|379.68|377.08|381|378.4|381|378.4|379.68|377.08|0
1643071130000|2022-01-25 00:38:50|380.89|378.29|380.68|378.08|380.89|378.29|380.56|377.96|0
1643071140000|2022-01-25 00:39:00|380.56|377.96|380.46|377.86|380.56|377.96|380.46|377.86|0
1643071150000|2022-01-25 00:39:10|380.56|377.96|381.11|378.51|381.44|378.84|380.56|377.96|0
1643071160000|2022-01-25 00:39:20|380.46|377.86|380.12|377.52|380.56|377.96|379.8|377.2|0
1643071170000|2022-01-25 00:39:30|380.34|377.74|380.56|377.96|381.22|378.62|380.34|377.74|0
1643071180000|2022-01-25 00:39:40|380.68|378.08|380.56|377.96|380.68|378.08|380.56|377.96|0
1643071190000|2022-01-25 00:39:50|380.68|378.08|380.56|377.96|380.68|378.08|380.56|377.96|0
1643071200000|2022-01-25 00:40:00|380.34|377.74|380.46|377.86|380.46|377.86|380.34|377.74|0
1643071210000|2022-01-25 00:40:10|380.78|378.18|380.12|377.52|380.78|378.18|380.12|377.52|0
1643071220000|2022-01-25 00:40:20|380.56|377.96|380.56|377.96|380.78|378.18|380.56|377.96|0
1643071230000|2022-01-25 00:40:30|380.78|378.18|380.34|377.74|380.78|378.18|380.34|377.74|0
1643071240000|2022-01-25 00:40:40|380.56|377.96|380.46|377.86|380.67|378.07|380.34|377.74|0
1643071250000|2022-01-25 00:40:50|380.78|378.18|380.67|378.07|381|378.4|380.67|378.07|0
1643071260000|2022-01-25 00:41:00|380.78|378.18|380.12|377.52|380.78|378.18|380.12|377.52|0
1643071270000|2022-01-25 00:41:10|380.34|377.74|380.12|377.52|380.34|377.74|379.9|377.3|0
1643071280000|2022-01-25 00:41:20|380.34|377.74|379.8|377.2|380.34|377.74|379.8|377.2|0
1643071290000|2022-01-25 00:41:30|378.81|376.21|378.37|375.77|378.81|376.21|378.37|375.77|0
1643071300000|2022-01-25 00:41:40|378.15|375.55|378.81|376.21|378.81|376.21|378.15|375.55|0
1643071310000|2022-01-25 00:41:50|378.92|376.32|378.59|375.99|378.92|376.32|378.59|375.99|0
1643071320000|2022-01-25 00:42:00|378.26|375.66|377.49|374.89|378.26|375.66|377.49|374.89|0
1643071330000|2022-01-25 00:42:10|377.83|375.23|379.68|377.08|379.68|377.08|377.83|375.23|0
1643071340000|2022-01-25 00:42:20|380.56|377.96|379.68|377.08|380.56|377.96|379.68|377.08|0
1643071350000|2022-01-25 00:42:30|380.12|377.52|380.78|378.18|380.78|378.18|380.12|377.52|0
1643071360000|2022-01-25 00:42:40|381.55|378.95|381.66|379.06|381.66|379.06|381.44|378.84|0
1643071370000|2022-01-25 00:42:50|382.43|379.83|382.76|380.16|382.76|380.16|382.32|379.72|0
1643071380000|2022-01-25 00:43:00|383.42|380.82|383.2|380.6|383.64|381.04|383.2|380.6|0
1643071390000|2022-01-25 00:43:10|382.76|380.16|383.64|381.04|383.64|381.04|382.76|380.16|0
1643071400000|2022-01-25 00:43:20|383.31|380.71|382.98|380.38|383.31|380.71|382.98|380.38|0
1643071410000|2022-01-25 00:43:30|383.31|380.71|383.2|380.6|383.31|380.71|382.98|380.38|0
1643071420000|2022-01-25 00:43:40|383.41|380.81|383.53|380.93|383.53|380.93|383.09|380.49|0
1643071430000|2022-01-25 00:43:50|383.41|380.81|383.97|381.37|383.97|381.37|383.41|380.81|0
1643071440000|2022-01-25 00:44:00|384.07|381.47|382.98|380.38|384.07|381.47|382.98|380.38|0
1643071450000|2022-01-25 00:44:10|382.87|380.27|382.54|379.94|382.87|380.27|382.54|379.94|0
1643071460000|2022-01-25 00:44:20|382.76|380.16|383.19|380.59|383.31|380.71|382.76|380.16|0
1643071470000|2022-01-25 00:44:30|383.31|380.71|383.19|380.59|383.31|380.71|382.97|380.37|0
1643071480000|2022-01-25 00:44:40|382.87|380.27|382.87|380.27|382.87|380.27|382.75|380.15|0
1643071490000|2022-01-25 00:44:50|382.32|379.72|382.54|379.94|382.54|379.94|382.32|379.72|0
1643071500000|2022-01-25 00:45:00|382.43|379.83|382.43|379.83|382.54|379.94|382.32|379.72|0
1643071510000|2022-01-25 00:45:10|382.54|379.94|382.75|380.15|382.75|380.15|382.53|379.93|0
1643071520000|2022-01-25 00:45:20|382.53|379.93|382.75|380.15|382.75|380.15|382.53|379.93|0
1643071530000|2022-01-25 00:45:30|382.97|380.37|382.97|380.37|382.97|380.37|382.97|380.37|0
1643071540000|2022-01-25 00:45:40|383.19|380.59|383.53|380.93|383.53|380.93|383.19|380.59|0
1643071550000|2022-01-25 00:45:50|383.63|381.03|384.29|381.69|384.29|381.69|382.97|380.37|0
1643071560000|2022-01-25 00:46:00|384.07|381.47|384.29|381.69|384.29|381.69|383.85|381.25|0
1643071570000|2022-01-25 00:46:10|384.19|381.59|385.84|383.24|385.84|383.24|383.85|381.25|0
1643071580000|2022-01-25 00:46:20|385.62|383.02|385.39|382.79|385.73|383.13|385.17|382.57|0
1643071590000|2022-01-25 00:46:30|385.17|382.57|385.29|382.69|385.29|382.69|385.17|382.57|0
1643071600000|2022-01-25 00:46:40|385.39|382.79|385.51|382.91|385.62|383.02|385.39|382.79|0
1643071610000|2022-01-25 00:46:50|385.62|383.02|386.06|383.46|386.06|383.46|385.51|382.91|0
1643071620000|2022-01-25 00:47:00|385.84|383.24|385.84|383.24|385.84|383.24|385.39|382.79|0
1643071630000|2022-01-25 00:47:10|386.06|383.46|385.51|382.91|386.06|383.46|385.51|382.91|0
1643071640000|2022-01-25 00:47:20|385.29|382.69|384.73|382.13|385.29|382.69|384.73|382.13|0
1643071650000|2022-01-25 00:47:30|384.95|382.35|385.61|383.01|385.61|383.01|384.85|382.25|0
1643071660000|2022-01-25 00:47:40|385.39|382.79|385.61|383.01|385.61|383.01|385.39|382.79|0
1643071670000|2022-01-25 00:47:50|385.84|383.24|385.17|382.57|385.84|383.24|385.17|382.57|0
1643071680000|2022-01-25 00:48:00|385.39|382.79|385.29|382.69|385.61|383.01|385.29|382.69|0
1643071690000|2022-01-25 00:48:10|385.17|382.57|384.41|381.81|385.17|382.57|384.19|381.59|0
1643071700000|2022-01-25 00:48:20|384.07|381.47|384.07|381.47|384.07|381.47|383.85|381.25|0
1643071710000|2022-01-25 00:48:30|384.29|381.69|383.85|381.25|384.29|381.69|383.85|381.25|0
1643071720000|2022-01-25 00:48:40|383.97|381.37|383.85|381.25|383.97|381.37|383.85|381.25|0
1643071730000|2022-01-25 00:48:50|383.63|381.03|384.41|381.81|384.41|381.81|383.41|380.81|0
1643071740000|2022-01-25 00:49:00|384.63|382.03|384.07|381.47|384.63|382.03|384.07|381.47|0
1643071750000|2022-01-25 00:49:10|384.29|381.69|384.19|381.59|384.41|381.81|384.19|381.59|0
1643071760000|2022-01-25 00:49:20|384.07|381.47|383.85|381.25|384.19|381.59|383.85|381.25|0
1643071770000|2022-01-25 00:49:30|383.63|381.03|384.51|381.91|384.51|381.91|383.63|381.03|0
1643071780000|2022-01-25 00:49:40|384.95|382.35|385.51|382.91|385.73|383.13|384.95|382.35|0
1643071790000|2022-01-25 00:49:50|386.05|383.45|386.05|383.45|386.05|383.45|385.83|383.23|0
1643071800000|2022-01-25 00:50:00|385.83|383.23|389.37|386.77|389.37|386.77|385.83|383.23|0
1643071810000|2022-01-25 00:50:10|388.04|385.44|389.37|386.77|389.37|386.77|387.82|385.22|0
1643071820000|2022-01-25 00:50:20|388.92|386.32|389.26|386.66|389.37|386.77|388.92|386.32|0
1643071830000|2022-01-25 00:50:30|388.92|386.32|389.14|386.54|389.14|386.54|388.7|386.1|0
1643071840000|2022-01-25 00:50:40|389.37|386.77|389.14|386.54|389.37|386.77|389.14|386.54|0
1643071850000|2022-01-25 00:50:50|389.37|386.77|389.14|386.54|389.37|386.77|389.14|386.54|0
1643071860000|2022-01-25 00:51:00|389.59|386.99|389.14|386.54|389.59|386.99|389.14|386.54|0
1643071870000|2022-01-25 00:51:10|388.92|386.32|389.14|386.54|389.59|386.99|388.92|386.32|0
1643071880000|2022-01-25 00:51:20|389.37|386.77|389.59|386.99|389.59|386.99|389.37|386.77|0
1643071890000|2022-01-25 00:51:30|390.69|388.09|390.69|388.09|390.69|388.09|390.69|388.09|0
1643071900000|2022-01-25 00:51:40|390.47|387.87|390.69|388.09|390.81|388.21|390.47|387.87|0
1643071910000|2022-01-25 00:51:50|390.47|387.87|390.37|387.77|390.47|387.87|390.25|387.65|0
1643071920000|2022-01-25 00:52:00|390.25|387.65|389.59|386.99|390.25|387.65|389.59|386.99|0
1643071940000|2022-01-25 00:52:20|389.37|386.77|388.48|385.88|389.37|386.77|388.48|385.88|0
1643071950000|2022-01-25 00:52:30|388.7|386.1|388.92|386.32|388.92|386.32|388.7|386.1|0
1643071960000|2022-01-25 00:52:40|390.14|387.54|391.14|388.54|391.58|388.98|390.14|387.54|0
1643071970000|2022-01-25 00:52:50|391.36|388.76|391.36|388.76|391.36|388.76|391.36|388.76|0
1643071980000|2022-01-25 00:53:00|391.8|389.2|391.13|388.53|391.8|389.2|391.13|388.53|0
1643071990000|2022-01-25 00:53:10|390.91|388.31|391.13|388.53|391.36|388.76|390.91|388.31|0
1643072000000|2022-01-25 00:53:20|391.58|388.98|391.13|388.53|391.8|389.2|391.13|388.53|0
1643072010000|2022-01-25 00:53:30|390.91|388.31|390.91|388.31|391.58|388.98|390.91|388.31|0
1643072020000|2022-01-25 00:53:40|390.69|388.09|390.69|388.09|390.69|388.09|390.69|388.09|0
1643072030000|2022-01-25 00:53:50|390.81|388.21|390.91|388.31|391.13|388.53|390.81|388.21|0
1643072040000|2022-01-25 00:54:00|390.69|388.09|390.91|388.31|390.91|388.31|390.69|388.09|0
1643072050000|2022-01-25 00:54:10|391.13|388.53|390.91|388.31|391.8|389.2|390.91|388.31|0
1643072060000|2022-01-25 00:54:20|391.13|388.53|392.02|389.42|392.02|389.42|391.13|388.53|0
1643072070000|2022-01-25 00:54:30|392.24|389.64|391.8|389.2|392.24|389.64|391.69|389.09|0
1643072080000|2022-01-25 00:54:40|391.36|388.76|392.24|389.64|392.24|389.64|391.13|388.53|0
1643072090000|2022-01-25 00:54:50|391.8|389.2|391.13|388.53|392.24|389.64|391.13|388.53|0
1643072100000|2022-01-25 00:55:00|390.81|388.21|391.58|388.98|391.8|389.2|390.81|388.21|0
1643072110000|2022-01-25 00:55:10|391.36|388.76|391.91|389.31|392.02|389.42|391.36|388.76|0
1643072120000|2022-01-25 00:55:20|392.02|389.42|392.68|390.08|392.68|390.08|392.02|389.42|0
1643072130000|2022-01-25 00:55:30|392.46|389.86|392.8|390.2|392.8|390.2|392.46|389.86|0
1643072140000|2022-01-25 00:55:40|392.91|390.31|393.57|390.97|393.91|391.31|392.91|390.31|0
1643072150000|2022-01-25 00:55:50|394.02|391.42|394.02|391.42|394.24|391.64|394.02|391.42|0
1643072160000|2022-01-25 00:56:00|394.24|391.64|394.9|392.3|394.9|392.3|394.24|391.64|0
1643072170000|2022-01-25 00:56:10|395.13|392.53|395.46|392.86|395.46|392.86|395.13|392.53|0
1643072180000|2022-01-25 00:56:20|395.79|393.19|395.02|392.42|396.13|393.53|395.02|392.42|0
1643072190000|2022-01-25 00:56:30|394.46|391.86|394.68|392.08|394.68|392.08|394.24|391.64|0
1643072200000|2022-01-25 00:56:40|394.46|391.86|394.9|392.3|394.9|392.3|394.46|391.86|0
1643072210000|2022-01-25 00:56:50|394.68|392.08|395.57|392.97|395.79|393.19|394.68|392.08|0
1643072220000|2022-01-25 00:57:00|395.35|392.75|396.46|393.86|396.46|393.86|395.35|392.75|0
1643072230000|2022-01-25 00:57:10|396.24|393.64|397.13|394.53|397.13|394.53|396.01|393.41|0
1643072240000|2022-01-25 00:57:20|398.13|395.53|398.91|396.31|398.91|396.31|398.13|395.53|0
1643072250000|2022-01-25 00:57:30|398.13|395.53|397.13|394.53|398.24|395.64|397.13|394.53|0
1643072260000|2022-01-25 00:57:40|397.57|394.97|397.02|394.42|397.57|394.97|396.9|394.3|0
1643072270000|2022-01-25 00:57:50|397.24|394.64|397.79|395.19|397.79|395.19|397.13|394.53|0
1643072280000|2022-01-25 00:58:00|398.24|395.64|398.58|395.98|399.02|396.42|398.24|395.64|0
1643072290000|2022-01-25 00:58:10|398.91|396.31|400.14|397.54|400.14|397.54|398.91|396.31|0
1643072300000|2022-01-25 00:58:20|399.69|397.09|398.68|396.08|399.69|397.09|398.68|396.08|0
1643072310000|2022-01-25 00:58:30|399.47|396.87|399.02|396.42|399.58|396.98|399.02|396.42|0
1643072320000|2022-01-25 00:58:40|398.8|396.2|399.13|396.53|399.13|396.53|398.68|396.08|0
1643072330000|2022-01-25 00:58:50|398.46|395.86|398.24|395.64|398.46|395.86|398.02|395.42|0
1643072340000|2022-01-25 00:59:00|398.02|395.42|399.13|396.53|399.13|396.53|397.57|394.97|0
1643072350000|2022-01-25 00:59:10|399.35|396.75|399.58|396.98|399.8|397.2|399.35|396.75|0
1643072360000|2022-01-25 00:59:20|399.8|397.2|399.35|396.75|400.02|397.42|399.35|396.75|0
1643072370000|2022-01-25 00:59:30|398.68|396.08|398.68|396.08|399.25|396.65|398.68|396.08|0
1643072380000|2022-01-25 00:59:40|398.8|396.2|399.69|397.09|399.69|397.09|398.8|396.2|0
1643072390000|2022-01-25 00:59:50|399.02|396.42|399.02|396.42|399.02|396.42|398.91|396.31|0
1643072400000|2022-01-25 01:00:00|398.91|396.31|397.35|394.75|398.91|396.31|397.35|394.75|0
1643072410000|2022-01-25 01:00:10|397.13|394.53|396.01|393.41|397.13|394.53|396.01|393.41|0
1643072420000|2022-01-25 01:00:20|395.35|392.75|395.35|392.75|395.57|392.97|395.35|392.75|0
1643072430000|2022-01-25 01:00:30|395.57|392.97|395.35|392.75|395.57|392.97|394.9|392.3|0
1643072440000|2022-01-25 01:00:40|395.02|392.42|396.35|393.75|396.35|393.75|395.02|392.42|0
1643072450000|2022-01-25 01:00:50|396.24|393.64|396.24|393.64|396.57|393.97|396.24|393.64|0
1643072460000|2022-01-25 01:01:00|397.13|394.53|396.9|394.3|397.13|394.53|396.9|394.3|0
1643072470000|2022-01-25 01:01:10|397.13|394.53|397.02|394.42|397.13|394.53|396.9|394.3|0
1643072480000|2022-01-25 01:01:20|397.46|394.86|397.24|394.64|397.46|394.86|396.68|394.08|0
1643072490000|2022-01-25 01:01:30|397.13|394.53|397.24|394.64|397.57|394.97|397.13|394.53|0
1643072500000|2022-01-25 01:01:40|397.13|394.53|397.35|394.75|397.35|394.75|396.9|394.3|0
1643072510000|2022-01-25 01:01:50|397.12|394.52|397.57|394.97|397.57|394.97|397.12|394.52|0
1643072520000|2022-01-25 01:02:00|398.02|395.42|397.79|395.19|398.02|395.42|397.79|395.19|0
1643072530000|2022-01-25 01:02:10|396.57|393.97|395.57|392.97|396.57|393.97|395.35|392.75|0
1643072540000|2022-01-25 01:02:20|395.24|392.64|395.02|392.42|395.24|392.64|395.02|392.42|0
1643072550000|2022-01-25 01:02:30|395.91|393.31|395.35|392.75|395.91|393.31|395.12|392.52|0
1643072560000|2022-01-25 01:02:40|395.68|393.08|395.91|393.31|396.23|393.63|395.68|393.08|0
1643072570000|2022-01-25 01:02:50|396.9|394.3|397.12|394.52|397.12|394.52|396.9|394.3|0
1643072580000|2022-01-25 01:03:00|396.9|394.3|397.35|394.75|397.35|394.75|396.9|394.3|0
1643072590000|2022-01-25 01:03:10|397.57|394.97|398.24|395.64|398.24|395.64|397.57|394.97|0
1643072600000|2022-01-25 01:03:20|397.57|394.97|398.58|395.98|398.58|395.98|397.57|394.97|0
1643072610000|2022-01-25 01:03:30|398.35|395.75|398.58|395.98|398.58|395.98|398.13|395.53|0
1643072620000|2022-01-25 01:03:40|398.68|396.08|398.01|395.41|398.91|396.31|398.01|395.41|0
1643072630000|2022-01-25 01:03:50|398.13|395.53|398.24|395.64|398.24|395.64|397.91|395.31|0
1643072640000|2022-01-25 01:04:00|398.35|395.75|398.46|395.86|398.46|395.86|398.24|395.64|0
1643072650000|2022-01-25 01:04:10|398.01|395.41|398.46|395.86|398.46|395.86|398.01|395.41|0
1643072660000|2022-01-25 01:04:20|398.24|395.64|398.46|395.86|398.46|395.86|398.24|395.64|0
1643072670000|2022-01-25 01:04:30|398.68|396.08|400.47|397.87|400.47|397.87|398.68|396.08|0
1643072680000|2022-01-25 01:04:40|401.25|398.65|402.37|399.77|402.7|400.1|400.81|398.21|0
1643072690000|2022-01-25 01:04:50|402.82|400.22|403.37|400.77|403.71|401.11|402.82|400.22|0
1643072700000|2022-01-25 01:05:00|402.92|400.32|402.25|399.65|402.92|400.32|401.92|399.32|0
1643072710000|2022-01-25 01:05:10|402.15|399.55|403.15|400.55|403.15|400.55|402.15|399.55|0
1643072720000|2022-01-25 01:05:20|402.59|399.99|402.48|399.88|402.59|399.99|402.37|399.77|0
1643072730000|2022-01-25 01:05:30|400.91|398.31|401.48|398.88|401.48|398.88|400.91|398.31|0
1643072740000|2022-01-25 01:05:40|401.7|399.1|401.36|398.76|402.37|399.77|401.14|398.54|0
1643072750000|2022-01-25 01:05:50|401.25|398.65|400.47|397.87|401.25|398.65|400.47|397.87|0
1643072760000|2022-01-25 01:06:00|400.02|397.42|399.8|397.2|400.02|397.42|399.57|396.97|0
1643072770000|2022-01-25 01:06:10|400.14|397.54|400.02|397.42|400.14|397.54|400.02|397.42|0
1643072780000|2022-01-25 01:06:20|399.57|396.97|400.14|397.54|400.14|397.54|399.57|396.97|0
1643072790000|2022-01-25 01:06:30|400.02|397.42|399.47|396.87|400.02|397.42|399.47|396.87|0
1643072800000|2022-01-25 01:06:40|399.8|397.2|399.69|397.09|400.02|397.42|399.69|397.09|0
1643072810000|2022-01-25 01:06:50|400.24|397.64|399.57|396.97|400.24|397.64|399.57|396.97|0
1643072820000|2022-01-25 01:07:00|399.8|397.2|399.57|396.97|399.8|397.2|399.35|396.75|0
1643072830000|2022-01-25 01:07:10|399.24|396.64|398.13|395.53|399.24|396.64|398.13|395.53|0
1643072840000|2022-01-25 01:07:20|397.79|395.19|398.24|395.64|398.46|395.86|397.79|395.19|0
1643072850000|2022-01-25 01:07:30|398.01|395.41|398.35|395.75|398.35|395.75|398.01|395.41|0
1643072860000|2022-01-25 01:07:40|398.24|395.64|397.57|394.97|398.24|395.64|396.9|394.3|0
1643072870000|2022-01-25 01:07:50|397.79|395.19|398.35|395.75|398.35|395.75|397.57|394.97|0
1643072880000|2022-01-25 01:08:00|398.24|395.64|399.35|396.75|399.47|396.87|398.13|395.53|0
1643072890000|2022-01-25 01:08:10|399.8|397.2|400.24|397.64|400.24|397.64|399.69|397.09|0
1643072900000|2022-01-25 01:08:20|400.13|397.53|399.8|397.2|400.24|397.64|399.8|397.2|0
1643072910000|2022-01-25 01:08:30|399.91|397.31|399.91|397.31|399.91|397.31|399.13|396.53|0
1643072920000|2022-01-25 01:08:40|400.36|397.76|401.58|398.98|401.58|398.98|400.13|397.53|0
1643072930000|2022-01-25 01:08:50|401.8|399.2|401.36|398.76|401.8|399.2|401.36|398.76|0
1643072940000|2022-01-25 01:09:00|401.8|399.2|401.13|398.53|401.8|399.2|401.13|398.53|0
1643072950000|2022-01-25 01:09:10|401.36|398.76|401.7|399.1|401.7|399.1|401.13|398.53|0
1643072960000|2022-01-25 01:09:20|401.58|398.98|400.69|398.09|401.7|399.1|400.69|398.09|0
1643072970000|2022-01-25 01:09:30|400.46|397.86|400.91|398.31|400.91|398.31|400.46|397.86|0
1643072980000|2022-01-25 01:09:40|401.25|398.65|401.58|398.98|401.58|398.98|401.25|398.65|0
1643072990000|2022-01-25 01:09:50|401.8|399.2|403.37|400.77|403.37|400.77|401.8|399.2|0
1643073000000|2022-01-25 01:10:00|403.26|400.66|403.04|400.44|403.37|400.77|403.04|400.44|0
1643073010000|2022-01-25 01:10:10|403.14|400.54|402.7|400.1|403.14|400.54|402.47|399.87|0
1643073020000|2022-01-25 01:10:20|402.47|399.87|401.8|399.2|402.47|399.87|401.58|398.98|0
1643073030000|2022-01-25 01:10:30|401.92|399.32|401.13|398.53|401.92|399.32|401.13|398.53|0
1643073040000|2022-01-25 01:10:40|401.03|398.43|401.58|398.98|401.58|398.98|401.03|398.43|0
1643073050000|2022-01-25 01:10:50|401.8|399.2|401.58|398.98|401.8|399.2|401.36|398.76|0
1643073060000|2022-01-25 01:11:00|401.8|399.2|401.8|399.2|401.8|399.2|401.58|398.98|0
1643073070000|2022-01-25 01:11:10|400.91|398.31|400.24|397.64|400.91|398.31|400.24|397.64|0
1643073080000|2022-01-25 01:11:20|400.46|397.86|401.13|398.53|401.13|398.53|400.46|397.86|0
1643073090000|2022-01-25 01:11:30|401.36|398.76|401.8|399.2|402.03|399.43|401.36|398.76|0
1643073100000|2022-01-25 01:11:40|402.03|399.43|402.14|399.54|402.25|399.65|402.03|399.43|0
1643073110000|2022-01-25 01:11:50|402.25|399.65|401.8|399.2|402.25|399.65|401.8|399.2|0
1643073120000|2022-01-25 01:12:00|401.58|398.98|402.25|399.65|402.25|399.65|401.58|398.98|0
1643073130000|2022-01-25 01:12:10|402.47|399.87|402.7|400.1|402.7|400.1|402.03|399.43|0
1643073140000|2022-01-25 01:12:20|404.71|402.11|406.05|403.45|406.05|403.45|404.71|402.11|0
1643073150000|2022-01-25 01:12:30|405.83|403.23|406.28|403.68|406.39|403.79|405.83|403.23|0
1643073160000|2022-01-25 01:12:40|405.72|403.12|405.16|402.56|405.72|403.12|405.16|402.56|0
1643073170000|2022-01-25 01:12:50|405.27|402.67|404.93|402.33|405.27|402.67|404.6|402|0
1643073180000|2022-01-25 01:13:00|404.49|401.89|403.71|401.11|404.49|401.89|403.71|401.11|0
1643073190000|2022-01-25 01:13:10|404.04|401.44|404.04|401.44|404.49|401.89|403.93|401.33|0
1643073200000|2022-01-25 01:13:20|403.93|401.33|404.83|402.23|404.83|402.23|403.93|401.33|0
1643073210000|2022-01-25 01:13:30|404.93|402.33|405.05|402.45|405.05|402.45|404.6|402|0
1643073220000|2022-01-25 01:13:40|405.61|403.01|406.5|403.9|406.5|403.9|405.61|403.01|0
1643073230000|2022-01-25 01:13:50|407.17|404.57|407.4|404.8|407.4|404.8|407.17|404.57|0
1643073240000|2022-01-25 01:14:00|406.95|404.35|406.28|403.68|406.95|404.35|406.28|403.68|0
1643073250000|2022-01-25 01:14:10|406.95|404.35|407.74|405.14|407.74|405.14|406.84|404.24|0
1643073260000|2022-01-25 01:14:20|407.85|405.25|406.73|404.13|407.85|405.25|406.73|404.13|0
1643073270000|2022-01-25 01:14:30|406.95|404.35|407.96|405.36|407.96|405.36|406.95|404.35|0
1643073280000|2022-01-25 01:14:40|407.85|405.25|408.97|406.37|408.97|406.37|407.85|405.25|0
1643073290000|2022-01-25 01:14:50|409.09|406.49|409.42|406.82|409.42|406.82|409.09|406.49|0
1643073300000|2022-01-25 01:15:00|408.97|406.37|406.62|404.02|408.97|406.37|406.62|404.02|0
1643073310000|2022-01-25 01:15:10|407.4|404.8|406.05|403.45|407.4|404.8|406.05|403.45|0
1643073320000|2022-01-25 01:15:20|405.5|402.9|407.17|404.57|407.17|404.57|405.5|402.9|0
1643073330000|2022-01-25 01:15:30|406.95|404.35|406.73|404.13|406.95|404.35|406.5|403.9|0
1643073340000|2022-01-25 01:15:40|406.95|404.35|405.61|403.01|407.07|404.47|405.61|403.01|0
1643073350000|2022-01-25 01:15:50|405.83|403.23|406.95|404.35|406.95|404.35|405.83|403.23|0
1643073360000|2022-01-25 01:16:00|407.17|404.57|406.84|404.24|407.17|404.57|406.73|404.13|0
1643073370000|2022-01-25 01:16:10|406.95|404.35|407.74|405.14|407.74|405.14|406.95|404.35|0
1643073380000|2022-01-25 01:16:20|407.62|405.02|407.74|405.14|407.74|405.14|407.29|404.69|0
1643073390000|2022-01-25 01:16:30|408.07|405.47|407.62|405.02|408.07|405.47|407.62|405.02|0
1643073400000|2022-01-25 01:16:40|407.74|405.14|407.51|404.91|407.74|405.14|407.51|404.91|0
1643073410000|2022-01-25 01:16:50|407.85|405.25|406.17|403.57|407.85|405.25|406.17|403.57|0
1643073420000|2022-01-25 01:17:00|405.6|403|406.62|404.02|407.07|404.47|405.6|403|0
1643073430000|2022-01-25 01:17:10|407.07|404.47|405.83|403.23|407.07|404.47|405.83|403.23|0
1643073440000|2022-01-25 01:17:20|405.72|403.12|404.71|402.11|405.72|403.12|404.71|402.11|0
1643073450000|2022-01-25 01:17:30|404.04|401.44|403.93|401.33|404.04|401.44|403.93|401.33|0
1643073460000|2022-01-25 01:17:40|404.48|401.88|404.38|401.78|404.48|401.88|403.59|400.99|0
1643073470000|2022-01-25 01:17:50|404.26|401.66|403.14|400.54|404.26|401.66|402.92|400.32|0
1643073480000|2022-01-25 01:18:00|402.92|400.32|401.13|398.53|402.92|400.32|401.13|398.53|0
1643073490000|2022-01-25 01:18:10|400.91|398.31|400.46|397.86|400.91|398.31|400.13|397.53|0
1643073500000|2022-01-25 01:18:20|399.35|396.75|400.02|397.42|400.24|397.64|399.35|396.75|0
1643073510000|2022-01-25 01:18:30|399.91|397.31|399.24|396.64|399.91|397.31|399.12|396.52|0
1643073520000|2022-01-25 01:18:40|399.69|397.09|400.91|398.31|400.91|398.31|399.57|396.97|0
1643073530000|2022-01-25 01:18:50|401.25|398.65|401.13|398.53|401.25|398.65|400.91|398.31|0
1643073540000|2022-01-25 01:19:00|402.02|399.42|402.25|399.65|402.25|399.65|402.02|399.42|0
1643073550000|2022-01-25 01:19:10|403.03|400.43|402.92|400.32|403.03|400.43|402.81|400.21|0
1643073560000|2022-01-25 01:19:20|402.47|399.87|403.26|400.66|403.26|400.66|402.47|399.87|0
1643073570000|2022-01-25 01:19:30|403.37|400.77|404.04|401.44|404.15|401.55|403.37|400.77|0
1643073580000|2022-01-25 01:19:40|404.26|401.66|402.92|400.32|404.26|401.66|402.69|400.09|0
1643073590000|2022-01-25 01:19:50|403.14|400.54|402.25|399.65|403.14|400.54|402.25|399.65|0
1643073600000|2022-01-25 01:20:00|401.58|398.98|402.25|399.65|402.36|399.76|401.58|398.98|0
1643073610000|2022-01-25 01:20:10|402.02|399.42|402.14|399.54|402.14|399.54|401.8|399.2|0
1643073620000|2022-01-25 01:20:20|402.25|399.65|402.25|399.65|402.47|399.87|402.25|399.65|0
1643073630000|2022-01-25 01:20:30|402.14|399.54|400.68|398.08|402.36|399.76|400.24|397.64|0
1643073640000|2022-01-25 01:20:40|400.46|397.86|399.91|397.31|400.68|398.08|399.79|397.19|0
1643073650000|2022-01-25 01:20:50|400.01|397.41|399.35|396.75|400.01|397.41|399.35|396.75|0
1643073660000|2022-01-25 01:21:00|399.12|396.52|398.79|396.19|399.12|396.52|398.23|395.63|0
1643073670000|2022-01-25 01:21:10|398.45|395.85|398.12|395.52|398.45|395.85|398.12|395.52|0
1643073680000|2022-01-25 01:21:20|398.01|395.41|398.01|395.41|398.01|395.41|397.79|395.19|0
1643073690000|2022-01-25 01:21:30|397.79|395.19|397.79|395.19|397.79|395.19|397.68|395.08|0
1643073700000|2022-01-25 01:21:40|397.56|394.96|397.12|394.52|397.56|394.96|397.12|394.52|0
1643073710000|2022-01-25 01:21:50|397.34|394.74|396.9|394.3|397.34|394.74|396.9|394.3|0
1643073720000|2022-01-25 01:22:00|397.12|394.52|398.01|395.41|398.01|395.41|397.12|394.52|0
1643073730000|2022-01-25 01:22:10|397.79|395.19|398.45|395.85|398.45|395.85|397.79|395.19|0
1643073740000|2022-01-25 01:22:20|398.35|395.75|398.68|396.08|398.68|396.08|398.35|395.75|0
1643073750000|2022-01-25 01:22:30|398.79|396.19|399.01|396.41|399.01|396.41|398.68|396.08|0
1643073760000|2022-01-25 01:22:40|398.9|396.3|398.68|396.08|398.9|396.3|398.68|396.08|0
1643073770000|2022-01-25 01:22:50|398.45|395.85|398.01|395.41|398.45|395.85|397.79|395.19|0
1643073780000|2022-01-25 01:23:00|398.9|396.3|398.45|395.85|398.9|396.3|398.23|395.63|0
1643073790000|2022-01-25 01:23:10|399.12|396.52|400.91|398.31|401.58|398.98|399.12|396.52|0
1643073800000|2022-01-25 01:23:20|401.13|398.53|401.13|398.53|401.13|398.53|401.02|398.42|0
1643073810000|2022-01-25 01:23:30|401.02|398.42|401.13|398.53|401.13|398.53|401.02|398.42|0
1643073820000|2022-01-25 01:23:40|401.02|398.42|401.02|398.42|401.02|398.42|401.02|398.42|0
1643073830000|2022-01-25 01:23:50|401.25|398.65|401.92|399.32|402.36|399.76|401.25|398.65|0
1643073840000|2022-01-25 01:24:00|402.02|399.42|402.02|399.42|402.25|399.65|401.8|399.2|0
1643073850000|2022-01-25 01:24:10|401.58|398.98|399.68|397.08|401.58|398.98|399.68|397.08|0
1643073860000|2022-01-25 01:24:20|399.34|396.74|398.9|396.3|399.57|396.97|398.9|396.3|0
1643073870000|2022-01-25 01:24:30|399.34|396.74|399.12|396.52|399.57|396.97|399.12|396.52|0
1643073880000|2022-01-25 01:24:40|399.34|396.74|399.12|396.52|399.57|396.97|399.12|396.52|0
1643073890000|2022-01-25 01:24:50|399.34|396.74|399.12|396.52|399.34|396.74|399.12|396.52|0
1643073900000|2022-01-25 01:25:00|399.34|396.74|399.57|396.97|399.68|397.08|399.34|396.74|0
1643073910000|2022-01-25 01:25:10|399.46|396.86|399.57|396.97|399.57|396.97|399.46|396.86|0
1643073920000|2022-01-25 01:25:20|399.34|396.74|400.24|397.64|400.24|397.64|399.34|396.74|0
1643073930000|2022-01-25 01:25:30|400.46|397.86|398.68|396.08|400.46|397.86|398.68|396.08|0
1643073940000|2022-01-25 01:25:40|399.34|396.74|398.01|395.41|399.34|396.74|398.01|395.41|0
1643073950000|2022-01-25 01:25:50|397.23|394.63|396.45|393.85|397.23|394.63|396.45|393.85|0
1643073960000|2022-01-25 01:26:00|396.89|394.29|396.89|394.29|397.23|394.63|396.89|394.29|0
1643073970000|2022-01-25 01:26:10|396.67|394.07|396.89|394.29|397.12|394.52|396.67|394.07|0
1643073980000|2022-01-25 01:26:20|396.79|394.19|396.67|394.07|397.12|394.52|396.67|394.07|0
1643073990000|2022-01-25 01:26:30|395.9|393.3|395.56|392.96|395.9|393.3|395.56|392.96|0
1643074000000|2022-01-25 01:26:40|396.23|393.63|396.23|393.63|396.45|393.85|395.78|393.18|0
1643074010000|2022-01-25 01:26:50|396.45|393.85|395.34|392.74|396.67|394.07|395.34|392.74|0
1643074020000|2022-01-25 01:27:00|396|393.4|396.23|393.63|396.23|393.63|395.9|393.3|0
1643074030000|2022-01-25 01:27:10|396.45|393.85|397.23|394.63|397.23|394.63|396.45|393.85|0
1643074040000|2022-01-25 01:27:20|397.12|394.52|397.34|394.74|397.34|394.74|397.12|394.52|0
1643074050000|2022-01-25 01:27:30|397.56|394.96|397.01|394.41|397.56|394.96|397.01|394.41|0
1643074060000|2022-01-25 01:27:40|397.78|395.18|397.56|394.96|397.78|395.18|397.45|394.85|0
1643074070000|2022-01-25 01:27:50|397.34|394.74|398.01|395.41|398.01|395.41|397.34|394.74|0
1643074080000|2022-01-25 01:28:00|398.23|395.63|397.56|394.96|398.23|395.63|397.56|394.96|0
1643074090000|2022-01-25 01:28:10|397.34|394.74|397.56|394.96|397.56|394.96|397.34|394.74|0
1643074100000|2022-01-25 01:28:20|397.34|394.74|397.01|394.41|397.34|394.74|396.45|393.85|0
1643074110000|2022-01-25 01:28:30|396.56|393.96|396|393.4|396.56|393.96|395.9|393.3|0
1643074120000|2022-01-25 01:28:40|395.78|393.18|395.78|393.18|395.78|393.18|395.78|393.18|0
1643074130000|2022-01-25 01:28:50|395.56|392.96|395.9|393.3|396|393.4|395.56|392.96|0
1643074140000|2022-01-25 01:29:00|396.34|393.74|395.56|392.96|396.34|393.74|395.56|392.96|0
1643074150000|2022-01-25 01:29:10|395.34|392.74|393.12|390.52|395.34|392.74|393.12|390.52|0
1643074160000|2022-01-25 01:29:20|393.78|391.18|394.56|391.96|394.56|391.96|393.68|391.08|0
1643074170000|2022-01-25 01:29:30|394.67|392.07|394.45|391.85|394.67|392.07|394.45|391.85|0
1643074180000|2022-01-25 01:29:40|394.67|392.07|395.67|393.07|395.67|393.07|394.67|392.07|0
1643074190000|2022-01-25 01:29:50|396|393.4|395.78|393.18|396.12|393.52|395.78|393.18|0
1643074200000|2022-01-25 01:30:00|395.9|393.3|395.9|393.3|395.9|393.3|395.9|393.3|0
1643074210000|2022-01-25 01:30:10|395.78|393.18|396.34|393.74|396.89|394.29|395.78|393.18|0
1643074220000|2022-01-25 01:30:20|396.56|393.96|396.89|394.29|397.01|394.41|396.56|393.96|0
1643074230000|2022-01-25 01:30:30|396.67|394.07|396.67|394.07|397.23|394.63|396.67|394.07|0
1643074240000|2022-01-25 01:30:40|396.89|394.29|397.78|395.18|397.78|395.18|396.79|394.19|0
1643074250000|2022-01-25 01:30:50|397.11|394.51|397.01|394.41|397.11|394.51|397.01|394.41|0
1643074260000|2022-01-25 01:31:00|396.67|394.07|396.67|394.07|397.11|394.51|396.67|394.07|0
1643074270000|2022-01-25 01:31:10|396.89|394.29|396.45|393.85|396.89|394.29|396.45|393.85|0
1643074280000|2022-01-25 01:31:20|395.01|392.41|396.67|394.07|396.67|394.07|395.01|392.41|0
1643074290000|2022-01-25 01:31:30|397.11|394.51|397.11|394.51|397.34|394.74|396.89|394.29|0
1643074300000|2022-01-25 01:31:40|397.34|394.74|397.34|394.74|397.34|394.74|397.11|394.51|0
1643074310000|2022-01-25 01:31:50|398.45|395.85|399.79|397.19|399.79|397.19|398.45|395.85|0
1643074320000|2022-01-25 01:32:00|400.23|397.63|400.68|398.08|401.13|398.53|400.23|397.63|0
1643074330000|2022-01-25 01:32:10|400.57|397.97|400.9|398.3|400.9|398.3|400.46|397.86|0
1643074340000|2022-01-25 01:32:20|401.02|398.42|402.02|399.42|402.02|399.42|401.02|398.42|0
1643074350000|2022-01-25 01:32:30|401.57|398.97|401.35|398.75|401.57|398.97|401.35|398.75|0
1643074360000|2022-01-25 01:32:40|401.13|398.53|400.9|398.3|401.13|398.53|400.9|398.3|0
1643074370000|2022-01-25 01:32:50|401.02|398.42|400.01|397.41|401.02|398.42|400.01|397.41|0
1643074380000|2022-01-25 01:33:00|400.23|397.63|400.01|397.41|400.23|397.63|400.01|397.41|0
1643074390000|2022-01-25 01:33:10|401.48|398.88|401.15|398.55|401.48|398.88|400.82|398.22|0
1643074400000|2022-01-25 01:33:20|400.82|398.22|401.26|398.66|401.26|398.66|400.82|398.22|0
1643074410000|2022-01-25 01:33:30|401.38|398.78|401.93|399.33|402.04|399.44|401.38|398.78|0
1643074420000|2022-01-25 01:33:40|401.7|399.1|399.05|396.45|401.7|399.1|399.05|396.45|0
1643074430000|2022-01-25 01:33:50|398.6|396|397.72|395.12|398.6|396|397.72|395.12|0
1643074440000|2022-01-25 01:34:00|397.94|395.34|396.61|394.01|397.94|395.34|396.61|394.01|0
1643074450000|2022-01-25 01:34:10|397.17|394.57|398.16|395.56|398.5|395.9|397.17|394.57|0
1643074460000|2022-01-25 01:34:20|397.94|395.34|397.5|394.9|397.94|395.34|397.5|394.9|0
1643074470000|2022-01-25 01:34:30|397.94|395.34|397.94|395.34|397.94|395.34|397.94|395.34|0
1643074480000|2022-01-25 01:34:40|398.05|395.45|399.49|396.89|399.49|396.89|398.05|395.45|0
1643074490000|2022-01-25 01:34:50|400.05|397.45|400.05|397.45|400.05|397.45|399.82|397.22|0
1643074500000|2022-01-25 01:35:00|400.93|398.33|401.82|399.22|401.92|399.32|400.93|398.33|0
1643074510000|2022-01-25 01:35:10|402.71|400.11|403.15|400.55|403.15|400.55|402.15|399.55|0
1643074520000|2022-01-25 01:35:20|403.82|401.22|402.71|400.11|403.82|401.22|402.37|399.77|0
1643074530000|2022-01-25 01:35:30|402.81|400.21|401.82|399.22|402.81|400.21|401.48|398.88|0
1643074540000|2022-01-25 01:35:40|401.92|399.32|401.92|399.32|401.92|399.32|401.7|399.1|0
1643074550000|2022-01-25 01:35:50|402.04|399.44|401.7|399.1|402.04|399.44|401.7|399.1|0
1643074560000|2022-01-25 01:36:00|401.92|399.32|402.81|400.21|402.81|400.21|401.92|399.32|0
1643074570000|2022-01-25 01:36:10|402.59|399.99|402.48|399.88|402.59|399.99|402.37|399.77|0
1643074580000|2022-01-25 01:36:20|402.04|399.44|402.15|399.55|402.15|399.55|401.82|399.22|0
1643074590000|2022-01-25 01:36:30|402.71|400.11|402.48|399.88|402.71|400.11|402.48|399.88|0
1643074600000|2022-01-25 01:36:40|403.03|400.43|403.26|400.66|403.26|400.66|402.59|399.99|0
1643074610000|2022-01-25 01:36:50|403.59|400.99|402.59|399.99|403.59|400.99|402.59|399.99|0
1643074620000|2022-01-25 01:37:00|402.37|399.77|401.92|399.32|402.37|399.77|401.92|399.32|0
1643074630000|2022-01-25 01:37:10|402.48|399.88|402.48|399.88|402.48|399.88|402.37|399.77|0
1643074640000|2022-01-25 01:37:20|401.92|399.32|402.81|400.21|403.03|400.43|401.92|399.32|0
1643074650000|2022-01-25 01:37:30|402.04|399.44|401.15|398.55|402.04|399.44|401.15|398.55|0
1643074660000|2022-01-25 01:37:40|401.37|398.77|401.37|398.77|401.37|398.77|401.26|398.66|0
1643074670000|2022-01-25 01:37:50|401.04|398.44|400.93|398.33|401.04|398.44|400.93|398.33|0
1643074680000|2022-01-25 01:38:00|401.48|398.88|402.26|399.66|402.59|399.99|401.48|398.88|0
1643074690000|2022-01-25 01:38:10|402.04|399.44|401.48|398.88|402.37|399.77|401.48|398.88|0
1643074700000|2022-01-25 01:38:20|401.6|399|402.15|399.55|402.15|399.55|401.48|398.88|0
1643074710000|2022-01-25 01:38:30|401.92|399.32|401.48|398.88|401.92|399.32|401.48|398.88|0
1643074720000|2022-01-25 01:38:40|401.37|398.77|402.26|399.66|402.26|399.66|401.37|398.77|0
1643074730000|2022-01-25 01:38:50|402.37|399.77|402.37|399.77|402.37|399.77|402.26|399.66|0
1643074740000|2022-01-25 01:39:00|403.25|400.65|404.37|401.77|404.37|401.77|403.25|400.65|0
1643074750000|2022-01-25 01:39:10|404.26|401.66|403.7|401.1|404.26|401.66|403.48|400.88|0
1643074760000|2022-01-25 01:39:20|403.92|401.32|403.92|401.32|404.04|401.44|403.92|401.32|0
1643074770000|2022-01-25 01:39:30|404.59|401.99|404.26|401.66|404.81|402.21|404.26|401.66|0
1643074780000|2022-01-25 01:39:40|404.7|402.1|405.15|402.55|405.15|402.55|404.7|402.1|0
1643074790000|2022-01-25 01:39:50|405.03|402.43|404.7|402.1|405.03|402.43|404.14|401.54|0
1643074800000|2022-01-25 01:40:00|404.81|402.21|404.14|401.54|404.81|402.21|404.14|401.54|0
1643074810000|2022-01-25 01:40:10|403.92|401.32|404.7|402.1|404.93|402.33|403.92|401.32|0
1643074820000|2022-01-25 01:40:20|405.48|402.88|404.59|401.99|405.48|402.88|404.59|401.99|0
1643074830000|2022-01-25 01:40:30|405.37|402.77|406.37|403.77|406.93|404.33|405.37|402.77|0
1643074840000|2022-01-25 01:40:40|406.59|403.99|406.37|403.77|406.71|404.11|406.37|403.77|0
1643074850000|2022-01-25 01:40:50|407.15|404.55|406.81|404.21|407.15|404.55|406.81|404.21|0
1643074860000|2022-01-25 01:41:00|406.48|403.88|406.37|403.77|406.48|403.88|406.37|403.77|0
1643074870000|2022-01-25 01:41:10|406.04|403.44|407.26|404.66|407.26|404.66|406.04|403.44|0
1643074880000|2022-01-25 01:41:20|406.81|404.21|406.7|404.1|407.03|404.43|406.7|404.1|0
1643074890000|2022-01-25 01:41:30|407.48|404.88|407.93|405.33|407.93|405.33|407.26|404.66|0
1643074900000|2022-01-25 01:41:40|407.15|404.55|407.7|405.1|407.7|405.1|407.15|404.55|0
1643074910000|2022-01-25 01:41:50|407.48|404.88|406.93|404.33|407.48|404.88|406.81|404.21|0
1643074920000|2022-01-25 01:42:00|407.26|404.66|408.26|405.66|408.26|405.66|407.26|404.66|0
1643074930000|2022-01-25 01:42:10|408.04|405.44|408.15|405.55|408.15|405.55|407.93|405.33|0
1643074940000|2022-01-25 01:42:20|407.48|404.88|407.48|404.88|407.6|405|407.48|404.88|0
1643074950000|2022-01-25 01:42:30|406.7|404.1|406.59|403.99|406.81|404.21|406.59|403.99|0
1643074960000|2022-01-25 01:42:40|406.48|403.88|406.37|403.77|406.48|403.88|405.92|403.32|0
1643074970000|2022-01-25 01:42:50|406.48|403.88|406.14|403.54|406.59|403.99|406.14|403.54|0
1643074980000|2022-01-25 01:43:00|406.26|403.66|406.04|403.44|406.26|403.66|406.04|403.44|0
1643074990000|2022-01-25 01:43:10|405.48|402.88|404.59|401.99|405.48|402.88|404.14|401.54|0
1643075000000|2022-01-25 01:43:20|404.36|401.76|404.03|401.43|404.36|401.76|403.7|401.1|0
1643075010000|2022-01-25 01:43:30|403.92|401.32|404.14|401.54|404.14|401.54|403.03|400.43|0
1643075020000|2022-01-25 01:43:40|404.36|401.76|404.59|401.99|404.59|401.99|404.36|401.76|0
1643075030000|2022-01-25 01:43:50|404.36|401.76|403.7|401.1|404.36|401.76|403.7|401.1|0
1643075040000|2022-01-25 01:44:00|403.81|401.21|405.88|403.28|405.88|403.28|403.81|401.21|0
1643075050000|2022-01-25 01:44:10|406.1|403.5|406.44|403.84|406.66|404.06|406.1|403.5|0
1643075060000|2022-01-25 01:44:20|405.22|402.62|405|402.4|405.33|402.73|405|402.4|0
1643075070000|2022-01-25 01:44:30|405.11|402.51|405.11|402.51|405.33|402.73|405.11|402.51|0
1643075080000|2022-01-25 01:44:40|404.77|402.17|404.55|401.95|405.22|402.62|404.55|401.95|0
1643075090000|2022-01-25 01:44:50|405.55|402.95|405.65|403.05|405.98|403.38|405.55|402.95|0
1643075100000|2022-01-25 01:45:00|405.54|402.94|406.64|404.04|406.64|404.04|405.54|402.94|0
1643075110000|2022-01-25 01:45:10|406.76|404.16|405.98|403.38|406.76|404.16|405.98|403.38|0
1643075120000|2022-01-25 01:45:20|405.76|403.16|405.98|403.38|406.2|403.6|405.76|403.16|0
1643075130000|2022-01-25 01:45:30|405.87|403.27|405.09|402.49|405.87|403.27|405.09|402.49|0
1643075140000|2022-01-25 01:45:40|404.87|402.27|406.2|403.6|406.2|403.6|404.87|402.27|0
1643075150000|2022-01-25 01:45:50|406.98|404.38|407.09|404.49|407.42|404.82|406.98|404.38|0
1643075160000|2022-01-25 01:46:00|407.31|404.71|406.42|403.82|407.31|404.71|406.42|403.82|0
1643075170000|2022-01-25 01:46:10|405.98|403.38|406.09|403.49|406.76|404.16|405.98|403.38|0
1643075180000|2022-01-25 01:46:20|405.98|403.38|404.87|402.27|406.42|403.82|404.87|402.27|0
1643075190000|2022-01-25 01:46:30|404.43|401.83|404.65|402.05|404.65|402.05|404.43|401.83|0
1643075200000|2022-01-25 01:46:40|404.77|402.17|404.43|401.83|404.77|402.17|404.43|401.83|0
1643075210000|2022-01-25 01:46:50|404.21|401.61|403.99|401.39|404.21|401.61|403.99|401.39|0
1643075220000|2022-01-25 01:47:00|403.32|400.72|402.22|399.62|403.32|400.72|402.22|399.62|0
1643075230000|2022-01-25 01:47:10|402|399.4|401.56|398.96|402|399.4|401.34|398.74|0
1643075240000|2022-01-25 01:47:20|401.67|399.07|401.56|398.96|401.67|399.07|401.12|398.52|0
1643075250000|2022-01-25 01:47:30|401.23|398.63|401.34|398.74|401.78|399.18|401.12|398.52|0
1643075260000|2022-01-25 01:47:40|401.78|399.18|401.23|398.63|402|399.4|401.23|398.63|0
1643075270000|2022-01-25 01:47:50|401.34|398.74|401.45|398.85|401.67|399.07|401.34|398.74|0
1643075280000|2022-01-25 01:48:00|401.56|398.96|401.56|398.96|401.56|398.96|401.23|398.63|0
1643075290000|2022-01-25 01:48:10|401.78|399.18|401.78|399.18|401.78|399.18|401.12|398.52|0
1643075300000|2022-01-25 01:48:20|401.56|398.96|401.78|399.18|401.78|399.18|401.23|398.63|0
1643075310000|2022-01-25 01:48:30|401.01|398.41|400.46|397.86|401.01|398.41|400.13|397.53|0
1643075320000|2022-01-25 01:48:40|399.36|396.76|399.36|396.76|399.36|396.76|399.14|396.54|0
1643075330000|2022-01-25 01:48:50|399.14|396.54|398.26|395.66|399.14|396.54|398.26|395.66|0
1643075340000|2022-01-25 01:49:00|398.04|395.44|398.04|395.44|398.47|395.87|398.04|395.44|0
1643075350000|2022-01-25 01:49:10|398.25|395.65|398.91|396.31|398.91|396.31|398.25|395.65|0
1643075360000|2022-01-25 01:49:20|398.37|395.77|398.69|396.09|398.69|396.09|398.37|395.77|0
1643075370000|2022-01-25 01:49:30|398.47|395.87|398.81|396.21|398.81|396.21|398.47|395.87|0
1643075380000|2022-01-25 01:49:40|399.35|396.75|398.91|396.31|399.58|396.98|398.91|396.31|0
1643075390000|2022-01-25 01:49:50|399.03|396.43|396.94|394.34|399.03|396.43|396.94|394.34|0
1643075400000|2022-01-25 01:50:00|397.38|394.78|397.38|394.78|397.81|395.21|397.38|394.78|0
1643075410000|2022-01-25 01:50:10|397.05|394.45|397.27|394.67|397.27|394.67|396.06|393.46|0
1643075420000|2022-01-25 01:50:20|397.93|395.33|397.81|395.21|398.15|395.55|397.81|395.21|0
1643075430000|2022-01-25 01:50:30|399.13|396.53|398.81|396.21|399.13|396.53|398.69|396.09|0
1643075440000|2022-01-25 01:50:40|398.69|396.09|397.59|394.99|398.69|396.09|397.59|394.99|0
1643075450000|2022-01-25 01:50:50|398.15|395.55|398.47|395.87|398.47|395.87|398.15|395.55|0
1643075460000|2022-01-25 01:51:00|398.59|395.99|398.91|396.31|399.25|396.65|398.59|395.99|0
1643075470000|2022-01-25 01:51:10|398.25|395.65|399.03|396.43|399.03|396.43|398.25|395.65|0
1643075480000|2022-01-25 01:51:20|398.03|395.43|397.59|394.99|398.03|395.43|397.37|394.77|0
1643075490000|2022-01-25 01:51:30|397.71|395.11|397.93|395.33|398.03|395.43|397.71|395.11|0
1643075500000|2022-01-25 01:51:40|398.03|395.43|397.59|394.99|398.03|395.43|397.15|394.55|0
1643075510000|2022-01-25 01:51:50|397.49|394.89|397.81|395.21|397.81|395.21|397.49|394.89|0
1643075520000|2022-01-25 01:52:00|399.35|396.75|399.79|397.19|399.79|397.19|399.35|396.75|0
1643075530000|2022-01-25 01:52:10|399.69|397.09|399.35|396.75|399.69|397.09|399.35|396.75|0
1643075540000|2022-01-25 01:52:20|398.47|395.87|398.25|395.65|398.47|395.87|398.15|395.55|0
1643075550000|2022-01-25 01:52:30|398.15|395.55|398.47|395.87|398.47|395.87|398.03|395.43|0
1643075560000|2022-01-25 01:52:40|399.47|396.87|399.25|396.65|399.47|396.87|399.13|396.53|0
1643075570000|2022-01-25 01:52:50|399.13|396.53|399.47|396.87|399.47|396.87|399.13|396.53|0
1643075580000|2022-01-25 01:53:00|399.79|397.19|400.13|397.53|400.13|397.53|399.79|397.19|0
1643075590000|2022-01-25 01:53:10|400.01|397.41|399.35|396.75|400.23|397.63|399.35|396.75|0
1643075600000|2022-01-25 01:53:20|399.47|396.87|400.67|398.07|400.67|398.07|399.47|396.87|0
1643075610000|2022-01-25 01:53:30|401.56|398.96|401.34|398.74|401.56|398.96|401.12|398.52|0
1643075620000|2022-01-25 01:53:40|401.23|398.63|401.34|398.74|401.34|398.74|401.23|398.63|0
1643075630000|2022-01-25 01:53:50|401.23|398.63|400.23|397.63|401.34|398.74|400.23|397.63|0
1643075640000|2022-01-25 01:54:00|399.79|397.19|400.23|397.63|400.45|397.85|399.79|397.19|0
1643075650000|2022-01-25 01:54:10|399.79|397.19|400.45|397.85|400.67|398.07|399.79|397.19|0
1643075660000|2022-01-25 01:54:20|400.35|397.75|399.13|396.53|400.35|397.75|399.13|396.53|0
1643075670000|2022-01-25 01:54:30|399.03|396.43|399.69|397.09|399.69|397.09|399.03|396.43|0
1643075680000|2022-01-25 01:54:40|399.25|396.65|399.57|396.97|399.57|396.97|399.13|396.53|0
1643075690000|2022-01-25 01:54:50|400.01|397.41|399.79|397.19|400.01|397.41|399.79|397.19|0
1643075700000|2022-01-25 01:55:00|400.01|397.41|400.57|397.97|400.57|397.97|400.01|397.41|0
1643075710000|2022-01-25 01:55:10|401.12|398.52|402.22|399.62|402.22|399.62|401.12|398.52|0
1643075720000|2022-01-25 01:55:20|402.33|399.73|403.1|400.5|403.1|400.5|402.33|399.73|0
1643075730000|2022-01-25 01:55:30|402.99|400.39|402.77|400.17|403.22|400.62|402.66|400.06|0
1643075740000|2022-01-25 01:55:40|402.88|400.28|402.44|399.84|402.88|400.28|402.44|399.84|0
1643075750000|2022-01-25 01:55:50|402.88|400.28|402.44|399.84|402.88|400.28|402.22|399.62|0
1643075760000|2022-01-25 01:56:00|402.88|400.28|403.54|400.94|403.76|401.16|402.88|400.28|0
1643075770000|2022-01-25 01:56:10|403.1|400.5|402.44|399.84|403.1|400.5|402.33|399.73|0
1643075780000|2022-01-25 01:56:20|402.77|400.17|402.66|400.06|402.77|400.17|402.44|399.84|0
1643075790000|2022-01-25 01:56:30|402.55|399.95|401.78|399.18|402.55|399.95|401.78|399.18|0
1643075800000|2022-01-25 01:56:40|401.56|398.96|402.99|400.39|402.99|400.39|401.56|398.96|0
1643075810000|2022-01-25 01:56:50|403.22|400.62|403.32|400.72|403.54|400.94|403.22|400.62|0
1643075820000|2022-01-25 01:57:00|403.1|400.5|403.44|400.84|403.54|400.94|402.88|400.28|0
1643075830000|2022-01-25 01:57:10|403.88|401.28|404.2|401.6|404.2|401.6|403.88|401.28|0
1643075840000|2022-01-25 01:57:20|405.09|402.49|403.76|401.16|405.09|402.49|403.76|401.16|0
1643075850000|2022-01-25 01:57:30|403.21|400.61|403.54|400.94|403.66|401.06|403.21|400.61|0
1643075860000|2022-01-25 01:57:40|403.66|401.06|402.88|400.28|403.66|401.06|402.88|400.28|0
1643075870000|2022-01-25 01:57:50|402.77|400.17|402.66|400.06|402.77|400.17|402.55|399.95|0
1643075880000|2022-01-25 01:58:00|403.21|400.61|401.78|399.18|403.21|400.61|401.78|399.18|0
1643075890000|2022-01-25 01:58:10|401.55|398.95|400.45|397.85|401.55|398.95|400.35|397.75|0
1643075900000|2022-01-25 01:58:20|399.47|396.87|399.13|396.53|399.47|396.87|398.91|396.31|0
1643075910000|2022-01-25 01:58:30|398.91|396.31|399.47|396.87|399.47|396.87|398.91|396.31|0
1643075920000|2022-01-25 01:58:40|400.01|397.41|399.57|396.97|400.01|397.41|399.35|396.75|0
1643075930000|2022-01-25 01:58:50|399.79|397.19|399.91|397.31|399.91|397.31|399.69|397.09|0
1643075940000|2022-01-25 01:59:00|400.01|397.41|399.91|397.31|400.45|397.85|399.91|397.31|0
1643075950000|2022-01-25 01:59:10|400.01|397.41|400.45|397.85|400.45|397.85|400.01|397.41|0
1643075960000|2022-01-25 01:59:20|400.23|397.63|399.79|397.19|400.23|397.63|399.79|397.19|0
1643075970000|2022-01-25 01:59:30|399.57|396.97|398.69|396.09|399.57|396.97|398.59|395.99|0
1643075980000|2022-01-25 01:59:40|398.91|396.31|399.35|396.75|399.35|396.75|398.91|396.31|0
1643075990000|2022-01-25 01:59:50|399.79|397.19|399.57|396.97|399.79|397.19|399.47|396.87|0
1643076000000|2022-01-25 02:00:00|400.45|397.85|400.67|398.07|401.33|398.73|400.45|397.85|0
1643076010000|2022-01-25 02:00:10|400.45|397.85|401.45|398.85|401.45|398.85|400.45|397.85|0
1643076020000|2022-01-25 02:00:20|401.11|398.51|401.11|398.51|401.67|399.07|401.11|398.51|0
1643076030000|2022-01-25 02:00:30|401.33|398.73|402.11|399.51|402.11|399.51|401.33|398.73|0
1643076040000|2022-01-25 02:00:40|401.89|399.29|401.55|398.95|401.89|399.29|401.33|398.73|0
1643076050000|2022-01-25 02:00:50|401.23|398.63|402.11|399.51|402.11|399.51|401.23|398.63|0
1643076060000|2022-01-25 02:01:00|401.89|399.29|402.44|399.84|402.44|399.84|401.23|398.63|0
1643076070000|2022-01-25 02:01:10|402.66|400.06|401.55|398.95|402.66|400.06|401.55|398.95|0
1643076080000|2022-01-25 02:01:20|401.99|399.39|401.77|399.17|401.99|399.39|401.55|398.95|0
1643076090000|2022-01-25 02:01:30|401.99|399.39|401.77|399.17|401.99|399.39|401.55|398.95|0
1643076100000|2022-01-25 02:01:40|401.89|399.29|401.67|399.07|401.89|399.29|401.45|398.85|0
1643076110000|2022-01-25 02:01:50|401.55|398.95|401.99|399.39|401.99|399.39|401.33|398.73|0
1643076120000|2022-01-25 02:02:00|402.33|399.73|403.43|400.83|403.43|400.83|402.33|399.73|0
1643076130000|2022-01-25 02:02:10|403.21|400.61|403.76|401.16|403.76|401.16|403.21|400.61|0
1643076140000|2022-01-25 02:02:20|403.43|400.83|402.66|400.06|403.43|400.83|402.44|399.84|0
1643076150000|2022-01-25 02:02:30|403.1|400.5|403.32|400.72|403.32|400.72|403.1|400.5|0
1643076160000|2022-01-25 02:02:40|403.1|400.5|403.32|400.72|403.32|400.72|402.88|400.28|0
1643076170000|2022-01-25 02:02:50|403.1|400.5|403.43|400.83|403.54|400.94|403.1|400.5|0
1643076180000|2022-01-25 02:03:00|402.88|400.28|402.66|400.06|402.88|400.28|402.66|400.06|0
1643076190000|2022-01-25 02:03:10|402.88|400.28|403.54|400.94|403.54|400.94|402.66|400.06|0
1643076200000|2022-01-25 02:03:20|403.32|400.72|403.21|400.61|403.32|400.72|403.1|400.5|0
1643076210000|2022-01-25 02:03:30|403.32|400.72|403.21|400.61|403.32|400.72|403.21|400.61|0
1643076220000|2022-01-25 02:03:40|403.32|400.72|403.65|401.05|404.2|401.6|403.32|400.72|0
1643076230000|2022-01-25 02:03:50|404.1|401.5|405.53|402.93|405.64|403.04|404.1|401.5|0
1643076240000|2022-01-25 02:04:00|405.31|402.71|404.64|402.04|405.31|402.71|404.64|402.04|0
1643076250000|2022-01-25 02:04:10|404.54|401.94|404.2|401.6|404.64|402.04|404.2|401.6|0
1643076260000|2022-01-25 02:04:20|403.76|401.16|403.87|401.27|403.87|401.27|403.76|401.16|0
1643076270000|2022-01-25 02:04:30|404.42|401.82|403.98|401.38|404.42|401.82|403.98|401.38|0
1643076280000|2022-01-25 02:04:40|404.42|401.82|404.32|401.72|404.42|401.82|404.32|401.72|0
1643076290000|2022-01-25 02:04:50|403.98|401.38|403.76|401.16|403.98|401.38|403.76|401.16|0
1643076300000|2022-01-25 02:05:00|403.54|400.94|403.54|400.94|403.54|400.94|403.1|400.5|0
1643076310000|2022-01-25 02:05:10|403.65|401.05|403.1|400.5|403.65|401.05|403.1|400.5|0
1643076320000|2022-01-25 02:05:20|403.32|400.72|403.65|401.05|403.65|401.05|403.32|400.72|0
1643076330000|2022-01-25 02:05:30|403.87|401.27|404.64|402.04|404.64|402.04|403.87|401.27|0
1643076340000|2022-01-25 02:05:40|404.76|402.16|404.32|401.72|404.76|402.16|404.32|401.72|0
1643076350000|2022-01-25 02:05:50|404.42|401.82|404.42|401.82|404.42|401.82|404.2|401.6|0
1643076360000|2022-01-25 02:06:00|404.2|401.6|404.98|402.38|404.98|402.38|404.2|401.6|0
1643076370000|2022-01-25 02:06:10|405.09|402.49|404.64|402.04|405.09|402.49|404.64|402.04|0
1643076380000|2022-01-25 02:06:20|404.86|402.26|404.86|402.26|404.86|402.26|404.86|402.26|0
1643076390000|2022-01-25 02:06:30|404.42|401.82|403.87|401.27|404.64|402.04|403.87|401.27|0
1643076400000|2022-01-25 02:06:40|403.32|400.72|402.88|400.28|403.32|400.72|402.88|400.28|0
1643076410000|2022-01-25 02:06:50|403.21|400.61|403.1|400.5|403.32|400.72|403.1|400.5|0
1643076420000|2022-01-25 02:07:00|403.21|400.61|404.09|401.49|404.09|401.49|403.21|400.61|0
1643076430000|2022-01-25 02:07:10|404.2|401.6|404.64|402.04|404.64|402.04|404.2|401.6|0
1643076440000|2022-01-25 02:07:20|404.42|401.82|403.76|401.16|404.42|401.82|403.76|401.16|0
1643076450000|2022-01-25 02:07:30|403.54|400.94|404.42|401.82|404.42|401.82|403.54|400.94|0
1643076460000|2022-01-25 02:07:40|404.86|402.26|404.64|402.04|405.09|402.49|404.64|402.04|0
1643076470000|2022-01-25 02:07:50|404.42|401.82|404.32|401.72|404.42|401.82|404.2|401.6|0
1643076480000|2022-01-25 02:08:00|404.42|401.82|404.64|402.04|404.64|402.04|404.32|401.72|0
1643076490000|2022-01-25 02:08:10|404.42|401.82|404.42|401.82|404.64|402.04|404.2|401.6|0
1643076500000|2022-01-25 02:08:20|404.54|401.94|404.64|402.04|404.64|402.04|404.54|401.94|0
1643076510000|2022-01-25 02:08:30|404.76|402.16|404.64|402.04|404.76|402.16|404.64|402.04|0
1643076520000|2022-01-25 02:08:40|404.32|401.72|404.54|401.94|404.86|402.26|404.32|401.72|0
1643076530000|2022-01-25 02:08:50|404.42|401.82|404.2|401.6|404.42|401.82|404.2|401.6|0
1643076540000|2022-01-25 02:09:00|404.32|401.72|404.42|401.82|404.42|401.82|403.98|401.38|0
1643076550000|2022-01-25 02:09:10|404.86|402.26|404.54|401.94|404.86|402.26|404.2|401.6|0
1643076560000|2022-01-25 02:09:20|404.86|402.26|405.08|402.48|405.2|402.6|404.86|402.26|0
1643076570000|2022-01-25 02:09:30|405.31|402.71|405.42|402.82|405.53|402.93|405.31|402.71|0
1643076580000|2022-01-25 02:09:40|405.31|402.71|405.64|403.04|405.64|403.04|405.31|402.71|0
1643076590000|2022-01-25 02:09:50|405.97|403.37|406.63|404.03|406.86|404.26|405.97|403.37|0
1643076600000|2022-01-25 02:10:00|406.41|403.81|406.19|403.59|406.63|404.03|406.19|403.59|0
1643076610000|2022-01-25 02:10:10|406.41|403.81|406.53|403.93|406.53|403.93|406.41|403.81|0
1643076620000|2022-01-25 02:10:20|406.86|404.26|407.08|404.48|407.08|404.48|406.63|404.03|0
1643076630000|2022-01-25 02:10:30|406.85|404.25|406.85|404.25|406.85|404.25|406.75|404.15|0
1643076640000|2022-01-25 02:10:40|406.75|404.15|406.63|404.03|406.85|404.25|406.63|404.03|0
1643076650000|2022-01-25 02:10:50|406.75|404.15|406.75|404.15|406.85|404.25|406.75|404.15|0
1643076660000|2022-01-25 02:11:00|407.08|404.48|406.63|404.03|407.08|404.48|406.63|404.03|0
1643076670000|2022-01-25 02:11:10|406.19|403.59|406.41|403.81|406.63|404.03|406.19|403.59|0
1643076680000|2022-01-25 02:11:20|406.85|404.25|407.52|404.92|407.52|404.92|406.85|404.25|0
1643076690000|2022-01-25 02:11:30|407.3|404.7|406.41|403.81|407.3|404.7|406.41|403.81|0
1643076700000|2022-01-25 02:11:40|406.19|403.59|405.08|402.48|406.19|403.59|405.08|402.48|0
1643076710000|2022-01-25 02:11:50|405.53|402.93|405.08|402.48|405.53|402.93|405.08|402.48|0
1643076720000|2022-01-25 02:12:00|404.86|402.26|404.42|401.82|404.86|402.26|404.42|401.82|0
1643076730000|2022-01-25 02:12:10|404.31|401.71|403.09|400.49|404.31|401.71|403.09|400.49|0
1643076740000|2022-01-25 02:12:20|402.21|399.61|402.65|400.05|402.65|400.05|402.21|399.61|0
1643076750000|2022-01-25 02:12:30|402.43|399.83|401.77|399.17|402.43|399.83|401.77|399.17|0
1643076760000|2022-01-25 02:12:40|401.99|399.39|402.43|399.83|402.43|399.83|401.99|399.39|0
1643076770000|2022-01-25 02:12:50|402.65|400.05|402.43|399.83|402.65|400.05|402.43|399.83|0
1643076780000|2022-01-25 02:13:00|402.65|400.05|402.21|399.61|402.77|400.17|402.21|399.61|0
1643076790000|2022-01-25 02:13:10|401.77|399.17|402.43|399.83|402.43|399.83|401.77|399.17|0
1643076800000|2022-01-25 02:13:20|402.55|399.95|402.43|399.83|402.65|400.05|402.43|399.83|0
1643076810000|2022-01-25 02:13:30|401.99|399.39|402.43|399.83|402.43|399.83|401.99|399.39|0
1643076820000|2022-01-25 02:13:40|402.65|400.05|402.65|400.05|402.65|400.05|402.65|400.05|0
1643076830000|2022-01-25 02:13:50|402.87|400.27|404.09|401.49|404.09|401.49|402.87|400.27|0
1643076840000|2022-01-25 02:14:00|403.98|401.38|403.31|400.71|403.98|401.38|403.21|400.61|0
1643076850000|2022-01-25 02:14:10|403.54|400.94|403.21|400.61|403.54|400.94|403.21|400.61|0
1643076860000|2022-01-25 02:14:20|403.09|400.49|403.31|400.71|403.31|400.71|402.99|400.39|0
1643076870000|2022-01-25 02:14:30|403.54|400.94|404.64|402.04|404.64|402.04|403.54|400.94|0
1643076880000|2022-01-25 02:14:40|405.97|403.37|405.52|402.92|405.97|403.37|405.52|402.92|0
1643076890000|2022-01-25 02:14:50|405.42|402.82|405.3|402.7|405.64|403.04|405.3|402.7|0
1643076900000|2022-01-25 02:15:00|405.52|402.92|404.53|401.93|405.52|402.92|404.53|401.93|0
1643076910000|2022-01-25 02:15:10|404.42|401.82|403.98|401.38|404.42|401.82|403.87|401.27|0
1643076920000|2022-01-25 02:15:20|404.31|401.71|404.64|402.04|404.86|402.26|404.31|401.71|0
1643076930000|2022-01-25 02:15:30|404.86|402.26|403.87|401.27|404.86|402.26|403.76|401.16|0
1643076940000|2022-01-25 02:15:40|403.76|401.16|403.98|401.38|404.2|401.6|403.76|401.16|0
1643076950000|2022-01-25 02:15:50|404.09|401.49|403.76|401.16|404.09|401.49|403.76|401.16|0
1643076960000|2022-01-25 02:16:00|403.87|401.27|404.86|402.26|404.98|402.38|403.87|401.27|0
1643076970000|2022-01-25 02:16:10|404.42|401.82|404.53|401.93|404.64|402.04|404.42|401.82|0
1643076980000|2022-01-25 02:16:20|404.86|402.26|405.2|402.6|405.52|402.92|404.86|402.26|0
1643076990000|2022-01-25 02:16:30|405.3|402.7|405.97|403.37|406.63|404.03|405.3|402.7|0
1643077000000|2022-01-25 02:16:40|405.75|403.15|406.52|403.92|406.52|403.92|405.75|403.15|0
1643077010000|2022-01-25 02:16:50|405.64|403.04|405.52|402.92|405.75|403.15|405.52|402.92|0
1643077020000|2022-01-25 02:17:00|405.86|403.26|406.3|403.7|406.3|403.7|405.75|403.15|0
1643077030000|2022-01-25 02:17:10|406.41|403.81|406.3|403.7|406.41|403.81|406.08|403.48|0
1643077040000|2022-01-25 02:17:20|406.75|404.15|406.85|404.25|406.85|404.25|406.41|403.81|0
1643077050000|2022-01-25 02:17:30|406.97|404.37|406.85|404.25|406.97|404.37|406.63|404.03|0
1643077060000|2022-01-25 02:17:40|406.75|404.15|406.75|404.15|406.85|404.25|406.63|404.03|0
1643077070000|2022-01-25 02:17:50|407.3|404.7|407.07|404.47|407.41|404.81|407.07|404.47|0
1643077080000|2022-01-25 02:18:00|407.3|404.7|407.52|404.92|407.52|404.92|407.07|404.47|0
1643077090000|2022-01-25 02:18:10|407.96|405.36|407.74|405.14|408.18|405.58|407.74|405.14|0
1643077100000|2022-01-25 02:18:20|407.52|404.92|407.74|405.14|407.74|405.14|407.41|404.81|0
1643077110000|2022-01-25 02:18:30|407.85|405.25|407.96|405.36|407.96|405.36|407.3|404.7|0
1643077120000|2022-01-25 02:18:40|407.74|405.14|407.74|405.14|407.96|405.36|407.52|404.92|0
1643077130000|2022-01-25 02:18:50|407.63|405.03|408.4|405.8|408.4|405.8|407.63|405.03|0
1643077140000|2022-01-25 02:19:00|408.3|405.7|408.63|406.03|408.63|406.03|408.18|405.58|0
1643077150000|2022-01-25 02:19:10|408.4|405.8|407.29|404.69|408.4|405.8|407.29|404.69|0
1643077160000|2022-01-25 02:19:20|407.52|404.92|407.96|405.36|407.96|405.36|407.52|404.92|0
1643077170000|2022-01-25 02:19:30|407.85|405.25|407.19|404.59|407.85|405.25|407.07|404.47|0
1643077180000|2022-01-25 02:19:40|407.29|404.69|407.85|405.25|407.85|405.25|407.29|404.69|0
1643077190000|2022-01-25 02:19:50|408.18|405.58|407.96|405.36|408.18|405.58|407.96|405.36|0
1643077200000|2022-01-25 02:20:00|408.62|406.02|408.3|405.7|408.62|406.02|408.3|405.7|0
1643077210000|2022-01-25 02:20:10|408.18|405.58|408.18|405.58|408.3|405.7|407.96|405.36|0
1643077220000|2022-01-25 02:20:20|408.4|405.8|408.4|405.8|408.4|405.8|408.18|405.58|0
1643077230000|2022-01-25 02:20:30|408.62|406.02|407.74|405.14|408.62|406.02|407.74|405.14|0
1643077240000|2022-01-25 02:20:40|408.18|405.58|407.96|405.36|408.18|405.58|407.96|405.36|0
1643077250000|2022-01-25 02:20:50|408.07|405.47|408.4|405.8|408.4|405.8|408.07|405.47|0
1643077260000|2022-01-25 02:21:00|408.52|405.92|408.85|406.25|408.85|406.25|408.52|405.92|0
1643077270000|2022-01-25 02:21:10|408.74|406.14|408.62|406.02|408.74|406.14|408.62|406.02|0
1643077280000|2022-01-25 02:21:20|408.4|405.8|408.52|405.92|408.52|405.92|408.4|405.8|0
1643077290000|2022-01-25 02:21:30|408.4|405.8|407.74|405.14|408.4|405.8|407.74|405.14|0
1643077300000|2022-01-25 02:21:40|407.96|405.36|407.96|405.36|407.96|405.36|407.74|405.14|0
1643077310000|2022-01-25 02:21:50|407.74|405.14|407.52|404.92|407.74|405.14|407.52|404.92|0
1643077320000|2022-01-25 02:22:00|407.29|404.69|407.29|404.69|407.29|404.69|407.29|404.69|0
1643077330000|2022-01-25 02:22:10|407.52|404.92|407.74|405.14|407.74|405.14|407.52|404.92|0
1643077340000|2022-01-25 02:22:20|407.96|405.36|407.96|405.36|407.96|405.36|407.74|405.14|0
1643077350000|2022-01-25 02:22:30|408.18|405.58|408.52|405.92|408.52|405.92|408.18|405.58|0
1643077360000|2022-01-25 02:22:40|408.62|406.02|408.4|405.8|408.62|406.02|408.4|405.8|0
1643077370000|2022-01-25 02:22:50|408.18|405.58|408.85|406.25|408.85|406.25|408.18|405.58|0
1643077380000|2022-01-25 02:23:00|408.74|406.14|408.4|405.8|408.74|406.14|408.4|405.8|0
1643077390000|2022-01-25 02:23:10|408.74|406.14|408.4|405.8|408.85|406.25|408.4|405.8|0
1643077400000|2022-01-25 02:23:20|408.3|405.7|409.07|406.47|409.07|406.47|408.3|405.7|0
1643077410000|2022-01-25 02:23:30|408.96|406.36|408.96|406.36|408.96|406.36|408.74|406.14|0
1643077420000|2022-01-25 02:23:40|409.07|406.47|409.73|407.13|409.73|407.13|409.07|406.47|0
1643077430000|2022-01-25 02:23:50|410.84|408.24|411.73|409.13|411.73|409.13|410.84|408.24|0
1643077440000|2022-01-25 02:24:00|411.29|408.69|409.63|407.03|411.29|408.69|409.29|406.69|0
1643077450000|2022-01-25 02:24:10|409.73|407.13|409.51|406.91|409.73|407.13|409.51|406.91|0
1643077460000|2022-01-25 02:24:20|409.29|406.69|408.4|405.8|409.29|406.69|408.4|405.8|0
1643077470000|2022-01-25 02:24:30|408.18|405.58|408.18|405.58|408.18|405.58|407.96|405.36|0
1643077480000|2022-01-25 02:24:40|408.4|405.8|409.51|406.91|409.51|406.91|408.4|405.8|0
1643077490000|2022-01-25 02:24:50|409.63|407.03|409.51|406.91|409.63|407.03|409.51|406.91|0
1643077500000|2022-01-25 02:25:00|409.63|407.03|409.29|406.69|409.63|407.03|409.29|406.69|0
1643077510000|2022-01-25 02:25:10|409.4|406.8|409.73|407.13|409.73|407.13|409.29|406.69|0
1643077520000|2022-01-25 02:25:20|409.63|407.03|409.07|406.47|409.63|407.03|409.07|406.47|0
1643077530000|2022-01-25 02:25:30|409.29|406.69|408.62|406.02|409.29|406.69|408.62|406.02|0
1643077540000|2022-01-25 02:25:40|408.4|405.8|408.18|405.58|408.4|405.8|408.18|405.58|0
1643077550000|2022-01-25 02:25:50|408.07|405.47|408.52|405.92|408.52|405.92|408.07|405.47|0
1643077560000|2022-01-25 02:26:00|408.29|405.69|408.62|406.02|408.62|406.02|408.18|405.58|0
1643077570000|2022-01-25 02:26:10|408.96|406.36|408.84|406.24|409.29|406.69|408.84|406.24|0
1643077580000|2022-01-25 02:26:20|408.07|405.47|408.07|405.47|408.07|405.47|407.96|405.36|0
1643077590000|2022-01-25 02:26:30|407.74|405.14|407.29|404.69|407.96|405.36|407.29|404.69|0
1643077600000|2022-01-25 02:26:40|406.63|404.03|406.63|404.03|406.85|404.25|406.63|404.03|0
1643077610000|2022-01-25 02:26:50|406.85|404.25|406.96|404.36|406.96|404.36|406.63|404.03|0
1643077620000|2022-01-25 02:27:00|406.74|404.14|407.29|404.69|407.29|404.69|406.74|404.14|0
1643077630000|2022-01-25 02:27:10|407.74|405.14|407.63|405.03|407.96|405.36|407.63|405.03|0
1643077640000|2022-01-25 02:27:20|407.51|404.91|407.85|405.25|407.85|405.25|407.51|404.91|0
1643077650000|2022-01-25 02:27:30|408.62|406.02|407.96|405.36|408.62|406.02|407.96|405.36|0
1643077660000|2022-01-25 02:27:40|407.73|405.13|407.41|404.81|407.73|405.13|407.41|404.81|0
1643077670000|2022-01-25 02:27:50|407.07|404.47|406.52|403.92|407.07|404.47|406.52|403.92|0
1643077680000|2022-01-25 02:28:00|405.96|403.36|406.74|404.14|406.74|404.14|405.96|403.36|0
1643077690000|2022-01-25 02:28:10|406.41|403.81|406.74|404.14|406.85|404.25|406.41|403.81|0
1643077700000|2022-01-25 02:28:20|407.29|404.69|406.96|404.36|407.29|404.69|406.63|404.03|0
1643077710000|2022-01-25 02:28:30|407.07|404.47|406.96|404.36|407.07|404.47|406.85|404.25|0
1643077720000|2022-01-25 02:28:40|407.18|404.58|407.07|404.47|407.18|404.58|407.07|404.47|0
1643077730000|2022-01-25 02:28:50|406.63|404.03|406.85|404.25|406.85|404.25|406.63|404.03|0
1643077740000|2022-01-25 02:29:00|407.07|404.47|406.63|404.03|407.29|404.69|406.63|404.03|0
1643077750000|2022-01-25 02:29:10|406.74|404.14|407.41|404.81|407.51|404.91|406.74|404.14|0
1643077760000|2022-01-25 02:29:20|407.18|404.58|407.85|405.25|407.96|405.36|407.18|404.58|0
1643077770000|2022-01-25 02:29:30|407.73|405.13|407.85|405.25|407.85|405.25|407.73|405.13|0
1643077780000|2022-01-25 02:29:40|407.73|405.13|407.85|405.25|407.85|405.25|407.73|405.13|0
1643077790000|2022-01-25 02:29:50|407.73|405.13|407.73|405.13|407.96|405.36|407.51|404.91|0
1643077800000|2022-01-25 02:30:00|408.62|406.02|404.63|402.03|408.62|406.02|404.63|402.03|0
1643077810000|2022-01-25 02:30:10|405.74|403.14|404.63|402.03|405.74|403.14|404.63|402.03|0
1643077820000|2022-01-25 02:30:20|404.41|401.81|403.53|400.93|404.41|401.81|403.53|400.93|0
1643077830000|2022-01-25 02:30:30|403.2|400.6|404.19|401.59|404.19|401.59|403.2|400.6|0
1643077840000|2022-01-25 02:30:40|404.86|402.26|405.08|402.48|405.3|402.7|404.86|402.26|0
1643077850000|2022-01-25 02:30:50|405.74|403.14|405.96|403.36|405.96|403.36|405.52|402.92|0
1643077860000|2022-01-25 02:31:00|406.08|403.48|406.85|404.25|406.85|404.25|406.08|403.48|0
1643077870000|2022-01-25 02:31:10|406.4|403.8|406.18|403.58|406.4|403.8|406.18|403.58|0
1643077880000|2022-01-25 02:31:20|406.3|403.7|406.4|403.8|406.52|403.92|406.18|403.58|0
1643077890000|2022-01-25 02:31:30|406.3|403.7|406.4|403.8|406.4|403.8|406.3|403.7|0
1643077900000|2022-01-25 02:31:40|406.18|403.58|404.97|402.37|406.18|403.58|404.97|402.37|0
1643077910000|2022-01-25 02:31:50|404.09|401.49|404.19|401.59|404.41|401.81|404.09|401.49|0
1643077920000|2022-01-25 02:32:00|404.53|401.93|404.63|402.03|404.63|402.03|404.53|401.93|0
1643077930000|2022-01-25 02:32:10|404.19|401.59|403.2|400.6|404.19|401.59|402.87|400.27|0
1643077940000|2022-01-25 02:32:20|403.31|400.71|403.53|400.93|403.97|401.37|403.31|400.71|0
1643077950000|2022-01-25 02:32:30|403.75|401.15|403.53|400.93|403.75|401.15|403.42|400.82|0
1643077960000|2022-01-25 02:32:40|403.86|401.26|403.97|401.37|403.97|401.37|403.86|401.26|0
1643077970000|2022-01-25 02:32:50|403.75|401.15|403.53|400.93|403.75|401.15|403.53|400.93|0
1643077980000|2022-01-25 02:33:00|403.64|401.04|403.2|400.6|403.64|401.04|403.2|400.6|0
1643077990000|2022-01-25 02:33:10|403.09|400.49|403.42|400.82|403.53|400.93|403.09|400.49|0
1643078000000|2022-01-25 02:33:20|403.09|400.49|402.42|399.82|403.09|400.49|402.2|399.6|0
1643078010000|2022-01-25 02:33:30|402.64|400.04|402.42|399.82|402.64|400.04|402.42|399.82|0
1643078020000|2022-01-25 02:33:40|402.54|399.94|403.09|400.49|403.75|401.15|402.54|399.94|0
1643078030000|2022-01-25 02:33:50|403.31|400.71|403.31|400.71|403.53|400.93|403.31|400.71|0
1643078040000|2022-01-25 02:34:00|403.86|401.26|403.86|401.26|403.86|401.26|403.86|401.26|0
1643078050000|2022-01-25 02:34:10|403.75|401.15|403.42|400.82|403.75|401.15|403.31|400.71|0
1643078060000|2022-01-25 02:34:20|403.75|401.15|403.31|400.71|403.75|401.15|403.31|400.71|0
1643078070000|2022-01-25 02:34:30|403.97|401.37|404.19|401.59|404.53|401.93|403.97|401.37|0
1643078080000|2022-01-25 02:34:40|403.75|401.15|403.75|401.15|403.97|401.37|403.75|401.15|0
1643078090000|2022-01-25 02:34:50|403.64|401.04|403.75|401.15|403.75|401.15|403.64|401.04|0
1643078100000|2022-01-25 02:35:00|403.97|401.37|404.53|401.93|404.53|401.93|403.97|401.37|0
1643078110000|2022-01-25 02:35:10|404.41|401.81|404.19|401.59|404.63|402.03|404.19|401.59|0
1643078120000|2022-01-25 02:35:20|403.86|401.26|404.41|401.81|404.41|401.81|403.86|401.26|0
1643078130000|2022-01-25 02:35:30|404.3|401.7|403.97|401.37|404.3|401.7|403.97|401.37|0
1643078140000|2022-01-25 02:35:40|404.08|401.48|403.86|401.26|404.19|401.59|403.86|401.26|0
1643078150000|2022-01-25 02:35:50|403.09|400.49|403.31|400.71|403.31|400.71|403.09|400.49|0
1643078160000|2022-01-25 02:36:00|403.64|401.04|403.75|401.15|403.86|401.26|403.64|401.04|0
1643078170000|2022-01-25 02:36:10|403.53|400.93|403.97|401.37|403.97|401.37|403.53|400.93|0
1643078180000|2022-01-25 02:36:20|404.19|401.59|404.63|402.03|405.41|402.81|404.19|401.59|0
1643078190000|2022-01-25 02:36:30|404.75|402.15|405.3|402.7|405.3|402.7|404.63|402.03|0
1643078200000|2022-01-25 02:36:40|405.19|402.59|405.19|402.59|405.19|402.59|405.19|402.59|0
1643078210000|2022-01-25 02:36:50|405.07|402.47|405.3|402.7|405.3|402.7|404.75|402.15|0
1643078220000|2022-01-25 02:37:00|405.74|403.14|405.74|403.14|405.74|403.14|405.74|403.14|0
1643078230000|2022-01-25 02:37:10|405.52|402.92|406.18|403.58|406.18|403.58|405.52|402.92|0
1643078240000|2022-01-25 02:37:20|406.4|403.8|405.07|402.47|406.4|403.8|405.07|402.47|0
1643078250000|2022-01-25 02:37:30|405.19|402.59|404.85|402.25|405.19|402.59|404.85|402.25|0
1643078260000|2022-01-25 02:37:40|404.97|402.37|404.85|402.25|404.97|402.37|404.63|402.03|0
1643078270000|2022-01-25 02:37:50|405.07|402.47|405.41|402.81|405.41|402.81|405.07|402.47|0
1643078280000|2022-01-25 02:38:00|405.19|402.59|405.07|402.47|405.19|402.59|405.07|402.47|0
1643078290000|2022-01-25 02:38:10|404.85|402.25|405.29|402.69|405.52|402.92|404.85|402.25|0
1643078300000|2022-01-25 02:38:20|405.41|402.81|405.74|403.14|405.74|403.14|405.41|402.81|0
1643078310000|2022-01-25 02:38:30|405.96|403.36|406.18|403.58|406.18|403.58|405.96|403.36|0
1643078320000|2022-01-25 02:38:40|405.96|403.36|406.07|403.47|406.07|403.47|405.96|403.36|0
1643078330000|2022-01-25 02:38:50|406.18|403.58|406.18|403.58|406.18|403.58|405.96|403.36|0
1643078340000|2022-01-25 02:39:00|406.07|403.47|406.18|403.58|406.62|404.02|406.07|403.47|0
1643078350000|2022-01-25 02:39:10|405.74|403.14|405.74|403.14|405.74|403.14|405.52|402.92|0
1643078360000|2022-01-25 02:39:20|405.63|403.03|405.74|403.14|405.74|403.14|405.52|402.92|0
1643078370000|2022-01-25 02:39:30|406.4|403.8|406.4|403.8|406.4|403.8|406.4|403.8|0
1643078380000|2022-01-25 02:39:40|407.07|404.47|407.07|404.47|407.07|404.47|406.84|404.24|0
1643078390000|2022-01-25 02:39:50|406.84|404.24|407.73|405.13|407.73|405.13|406.84|404.24|0
1643078400000|2022-01-25 02:40:00|407.51|404.91|407.95|405.35|407.95|405.35|407.29|404.69|0
1643078410000|2022-01-25 02:40:10|407.85|405.25|407.07|404.47|407.85|405.25|407.07|404.47|0
1643078420000|2022-01-25 02:40:20|406.4|403.8|406.74|404.14|406.74|404.14|406.4|403.8|0
1643078430000|2022-01-25 02:40:30|406.62|404.02|406.84|404.24|406.84|404.24|406.4|403.8|0
1643078440000|2022-01-25 02:40:40|407.06|404.46|406.62|404.02|407.06|404.46|406.62|404.02|0
1643078450000|2022-01-25 02:40:50|406.74|404.14|407.29|404.69|407.29|404.69|406.4|403.8|0
1643078460000|2022-01-25 02:41:00|407.4|404.8|406.96|404.36|407.4|404.8|406.84|404.24|0
1643078470000|2022-01-25 02:41:10|406.62|404.02|406.74|404.14|406.74|404.14|406.62|404.02|0
1643078480000|2022-01-25 02:41:20|406.62|404.02|405.96|403.36|406.84|404.24|405.96|403.36|0
1643078490000|2022-01-25 02:41:30|405.63|403.03|405.96|403.36|405.96|403.36|405.63|403.03|0
1643078500000|2022-01-25 02:41:40|405.74|403.14|405.74|403.14|405.85|403.25|405.74|403.14|0
1643078510000|2022-01-25 02:41:50|405.85|403.25|405.96|403.36|406.4|403.8|405.85|403.25|0
1643078520000|2022-01-25 02:42:00|406.18|403.58|407.62|405.02|407.62|405.02|406.18|403.58|0
1643078530000|2022-01-25 02:42:10|407.84|405.24|408.73|406.13|408.73|406.13|407.84|405.24|0
1643078540000|2022-01-25 02:42:20|408.39|405.79|408.39|405.79|408.39|405.79|407.73|405.13|0
1643078550000|2022-01-25 02:42:30|407.95|405.35|407.62|405.02|408.07|405.47|407.62|405.02|0
1643078560000|2022-01-25 02:42:40|407.95|405.35|407.95|405.35|407.95|405.35|407.73|405.13|0
1643078570000|2022-01-25 02:42:50|407.73|405.13|407.51|404.91|407.73|405.13|407.51|404.91|0
1643078580000|2022-01-25 02:43:00|407.73|405.13|408.39|405.79|408.39|405.79|407.73|405.13|0
1643078590000|2022-01-25 02:43:10|408.17|405.57|408.51|405.91|408.62|406.02|408.17|405.57|0
1643078600000|2022-01-25 02:43:20|408.29|405.69|408.17|405.57|408.29|405.69|407.95|405.35|0
1643078610000|2022-01-25 02:43:30|408.29|405.69|407.95|405.35|408.29|405.69|407.95|405.35|0
1643078620000|2022-01-25 02:43:40|408.17|405.57|407.95|405.35|408.62|406.02|407.95|405.35|0
1643078630000|2022-01-25 02:43:50|408.07|405.47|407.95|405.35|408.07|405.47|407.95|405.35|0
1643078640000|2022-01-25 02:44:00|408.17|405.57|407.95|405.35|408.17|405.57|407.95|405.35|0
1643078650000|2022-01-25 02:44:10|408.29|405.69|408.62|406.02|408.62|406.02|408.29|405.69|0
1643078660000|2022-01-25 02:44:20|408.73|406.13|408.29|405.69|408.73|406.13|408.29|405.69|0
1643078670000|2022-01-25 02:44:30|408.39|405.79|410.17|407.57|410.17|407.57|408.39|405.79|0
1643078680000|2022-01-25 02:44:40|409.95|407.35|409.95|407.35|409.95|407.35|409.73|407.13|0
1643078690000|2022-01-25 02:44:50|409.84|407.24|409.73|407.13|409.95|407.35|409.73|407.13|0
1643078700000|2022-01-25 02:45:00|409.95|407.35|410.06|407.46|410.17|407.57|409.95|407.35|0
1643078710000|2022-01-25 02:45:10|409.5|406.9|409.06|406.46|409.5|406.9|408.84|406.24|0
1643078720000|2022-01-25 02:45:20|408.84|406.24|408.39|405.79|408.84|406.24|408.29|405.69|0
1643078730000|2022-01-25 02:45:30|407.95|405.35|408.17|405.57|408.17|405.57|407.95|405.35|0
1643078740000|2022-01-25 02:45:40|407.95|405.35|407.73|405.13|407.95|405.35|407.73|405.13|0
1643078750000|2022-01-25 02:45:50|407.95|405.35|407.73|405.13|407.95|405.35|407.73|405.13|0
1643078760000|2022-01-25 02:46:00|407.51|404.91|407.51|404.91|407.51|404.91|407.51|404.91|0
1643078770000|2022-01-25 02:46:10|407.28|404.68|405.96|403.36|407.28|404.68|405.96|403.36|0
1643078780000|2022-01-25 02:46:20|406.18|403.58|405.96|403.36|406.4|403.8|405.96|403.36|0
1643078790000|2022-01-25 02:46:30|406.4|403.8|406.07|403.47|406.4|403.8|405.73|403.13|0
1643078800000|2022-01-25 02:46:40|406.18|403.58|406.51|403.91|406.62|404.02|406.18|403.58|0
1643078810000|2022-01-25 02:46:50|406.62|404.02|407.06|404.46|407.06|404.46|406.62|404.02|0
1643078820000|2022-01-25 02:47:00|406.62|404.02|406.96|404.36|406.96|404.36|406.62|404.02|0
1643078830000|2022-01-25 02:47:10|407.06|404.46|407.06|404.46|407.18|404.58|407.06|404.46|0
1643078840000|2022-01-25 02:47:20|407.18|404.58|406.84|404.24|407.18|404.58|406.84|404.24|0
1643078850000|2022-01-25 02:47:30|407.28|404.68|407.06|404.46|407.28|404.68|407.06|404.46|0
1643078860000|2022-01-25 02:47:40|407.28|404.68|406.51|403.91|407.28|404.68|406.51|403.91|0
1643078870000|2022-01-25 02:47:50|406.62|404.02|406.73|404.13|406.84|404.24|406.62|404.02|0
1643078880000|2022-01-25 02:48:00|406.84|404.24|405.73|403.13|406.84|404.24|405.73|403.13|0
1643078890000|2022-01-25 02:48:10|405.95|403.35|406.4|403.8|406.73|404.13|405.95|403.35|0
1643078900000|2022-01-25 02:48:20|406.51|403.91|406.51|403.91|406.51|403.91|406.51|403.91|0
1643078910000|2022-01-25 02:48:30|406.18|403.58|406.62|404.02|406.62|404.02|406.18|403.58|0
1643078920000|2022-01-25 02:48:40|407.28|404.68|407.28|404.68|407.28|404.68|407.28|404.68|0
1643078930000|2022-01-25 02:48:50|407.51|404.91|407.06|404.46|407.51|404.91|407.06|404.46|0
1643078940000|2022-01-25 02:49:00|407.18|404.58|408.29|405.69|408.29|405.69|407.18|404.58|0
1643078950000|2022-01-25 02:49:10|407.95|405.35|408.17|405.57|408.29|405.69|407.95|405.35|0
1643078960000|2022-01-25 02:49:20|407.95|405.35|408.17|405.57|408.17|405.57|407.84|405.24|0
1643078970000|2022-01-25 02:49:30|408.06|405.46|407.28|404.68|408.06|405.46|407.28|404.68|0
1643078980000|2022-01-25 02:49:40|406.18|403.58|405.73|403.13|406.18|403.58|405.73|403.13|0
1643078990000|2022-01-25 02:49:50|405.63|403.03|405.51|402.91|405.85|403.25|405.51|402.91|0
1643079000000|2022-01-25 02:50:00|405.73|403.13|406.29|403.69|406.29|403.69|405.73|403.13|0
1643079010000|2022-01-25 02:50:10|406.4|403.8|406.18|403.58|406.4|403.8|406.07|403.47|0
1643079020000|2022-01-25 02:50:20|406.07|403.47|405.51|402.91|406.07|403.47|405.51|402.91|0
1643079030000|2022-01-25 02:50:30|404.85|402.25|405.18|402.58|405.18|402.58|404.85|402.25|0
1643079040000|2022-01-25 02:50:40|405.07|402.47|405.18|402.58|405.29|402.69|405.07|402.47|0
1643079050000|2022-01-25 02:50:50|405.51|402.91|405.51|402.91|405.51|402.91|405.51|402.91|0
1643079070000|2022-01-25 02:51:10|404.85|402.25|404.63|402.03|404.85|402.25|404.63|402.03|0
1643079080000|2022-01-25 02:51:20|404.85|402.25|403.96|401.36|404.85|402.25|403.96|401.36|0
1643079090000|2022-01-25 02:51:30|403.52|400.92|403.74|401.14|403.86|401.26|403.52|400.92|0
1643079100000|2022-01-25 02:51:40|403.86|401.26|403.86|401.26|403.86|401.26|403.74|401.14|0
1643079110000|2022-01-25 02:51:50|403.96|401.36|404.18|401.58|404.18|401.58|403.96|401.36|0
1643079120000|2022-01-25 02:52:00|403.96|401.36|403.3|400.7|403.96|401.36|403.3|400.7|0
1643079130000|2022-01-25 02:52:10|403.52|400.92|403.96|401.36|403.96|401.36|403.52|400.92|0
1643079140000|2022-01-25 02:52:20|404.08|401.48|403.74|401.14|404.08|401.48|403.74|401.14|0
1643079150000|2022-01-25 02:52:30|404.18|401.58|404.74|402.14|404.74|402.14|404.18|401.58|0
1643079160000|2022-01-25 02:52:40|404.85|402.25|404.08|401.48|405.07|402.47|404.08|401.48|0
1643079170000|2022-01-25 02:52:50|404.3|401.7|404.96|402.36|404.96|402.36|404.18|401.58|0
1643079180000|2022-01-25 02:53:00|405.07|402.47|405.07|402.47|405.07|402.47|404.96|402.36|0
1643079190000|2022-01-25 02:53:10|404.96|402.36|405.18|402.58|405.29|402.69|404.96|402.36|0
1643079200000|2022-01-25 02:53:20|404.96|402.36|404.96|402.36|404.96|402.36|404.96|402.36|0
1643079210000|2022-01-25 02:53:30|404.85|402.25|404.4|401.8|404.85|402.25|404.4|401.8|0
1643079220000|2022-01-25 02:53:40|404.85|402.25|405.07|402.47|405.07|402.47|404.74|402.14|0
1643079230000|2022-01-25 02:53:50|405.29|402.69|404.96|402.36|405.29|402.69|404.96|402.36|0
1643079240000|2022-01-25 02:54:00|405.07|402.47|405.4|402.8|405.4|402.8|405.07|402.47|0
1643079250000|2022-01-25 02:54:10|404.96|402.36|405.29|402.69|405.29|402.69|404.96|402.36|0
1643079260000|2022-01-25 02:54:20|405.07|402.47|404.96|402.36|405.07|402.47|404.96|402.36|0
1643079270000|2022-01-25 02:54:30|404.62|402.02|404.96|402.36|404.96|402.36|404.62|402.02|0
1643079280000|2022-01-25 02:54:40|404.85|402.25|404.96|402.36|404.96|402.36|404.62|402.02|0
1643079290000|2022-01-25 02:54:50|404.85|402.25|404.4|401.8|404.85|402.25|404.4|401.8|0
1643079300000|2022-01-25 02:55:00|404.62|402.02|404.4|401.8|404.62|402.02|404.4|401.8|0
1643079310000|2022-01-25 02:55:10|404.62|402.02|405.4|402.8|405.4|402.8|404.52|401.92|0
1643079320000|2022-01-25 02:55:20|405.51|402.91|405.29|402.69|405.51|402.91|405.29|402.69|0
1643079330000|2022-01-25 02:55:30|406.39|403.79|406.39|403.79|406.62|404.02|406.39|403.79|0
1643079340000|2022-01-25 02:55:40|406.62|404.02|406.84|404.24|406.84|404.24|406.39|403.79|0
1643079350000|2022-01-25 02:55:50|406.73|404.13|406.17|403.57|406.73|404.13|406.17|403.57|0
1643079360000|2022-01-25 02:56:00|406.39|403.79|405.73|403.13|406.39|403.79|405.73|403.13|0
1643079370000|2022-01-25 02:56:10|405.07|402.47|405.18|402.58|405.18|402.58|405.07|402.47|0
1643079380000|2022-01-25 02:56:20|405.07|402.47|404.85|402.25|405.18|402.58|404.85|402.25|0
1643079390000|2022-01-25 02:56:30|404.96|402.36|405.29|402.69|405.51|402.91|404.96|402.36|0
1643079400000|2022-01-25 02:56:40|405.18|402.58|405.07|402.47|405.18|402.58|405.07|402.47|0
1643079410000|2022-01-25 02:56:50|405.18|402.58|404.3|401.7|405.18|402.58|404.3|401.7|0
1643079420000|2022-01-25 02:57:00|404.4|401.8|404.52|401.92|404.74|402.14|404.4|401.8|0
1643079430000|2022-01-25 02:57:10|404.18|401.58|402.19|399.59|404.18|401.58|402.19|399.59|0
1643079440000|2022-01-25 02:57:20|402.53|399.93|402.31|399.71|402.75|400.15|402.19|399.59|0
1643079450000|2022-01-25 02:57:30|402.41|399.81|403.3|400.7|403.3|400.7|402.41|399.81|0
1643079460000|2022-01-25 02:57:40|403.19|400.59|402.86|400.26|403.19|400.59|402.86|400.26|0
1643079470000|2022-01-25 02:57:50|402.63|400.03|402.19|399.59|402.63|400.03|402.19|399.59|0
1643079490000|2022-01-25 02:58:10|402.41|399.81|402.19|399.59|402.41|399.81|402.19|399.59|0
1643079500000|2022-01-25 02:58:20|402.31|399.71|402.19|399.59|402.41|399.81|402.19|399.59|0
1643079510000|2022-01-25 02:58:30|402.41|399.81|400.21|397.61|402.41|399.81|400.21|397.61|0
1643079520000|2022-01-25 02:58:40|400.65|398.05|399.99|397.39|400.65|398.05|399.99|397.39|0
1643079530000|2022-01-25 02:58:50|399.77|397.17|399.99|397.39|399.99|397.39|399.55|396.95|0
1643079540000|2022-01-25 02:59:00|400.1|397.5|399.77|397.17|400.1|397.5|399.55|396.95|0
1643079550000|2022-01-25 02:59:10|399.55|396.95|399.77|397.17|399.77|397.17|399.11|396.51|0
1643079560000|2022-01-25 02:59:20|399.99|397.39|400.43|397.83|400.43|397.83|399.99|397.39|0
1643079570000|2022-01-25 02:59:30|400.87|398.27|400.76|398.16|400.87|398.27|400.43|397.83|0
1643079580000|2022-01-25 02:59:40|400.32|397.72|400.76|398.16|401.09|398.49|400.32|397.72|0
1643079590000|2022-01-25 02:59:50|400.65|398.05|400.21|397.61|400.65|398.05|399.88|397.28|0
1643079600000|2022-01-25 03:00:00|400.43|397.83|400.43|397.83|400.43|397.83|400.43|397.83|0
1643079610000|2022-01-25 03:00:10|400.87|398.27|401.97|399.37|401.97|399.37|400.87|398.27|0
1643079620000|2022-01-25 03:00:20|401.87|399.27|401.65|399.05|401.87|399.27|401.65|399.05|0
1643079630000|2022-01-25 03:00:30|401.87|399.27|401.75|399.15|401.87|399.27|401.42|398.82|0
1643079640000|2022-01-25 03:00:40|401.53|398.93|401.42|398.82|401.53|398.93|401.42|398.82|0
1643079650000|2022-01-25 03:00:50|401.64|399.04|402.41|399.81|402.41|399.81|401.64|399.04|0
1643079660000|2022-01-25 03:01:00|402.19|399.59|402.41|399.81|402.41|399.81|402.09|399.49|0
1643079670000|2022-01-25 03:01:10|402.75|400.15|402.63|400.03|402.85|400.25|402.63|400.03|0
1643079680000|2022-01-25 03:01:20|402.41|399.81|402.19|399.59|402.41|399.81|402.19|399.59|0
1643079690000|2022-01-25 03:01:30|402.41|399.81|402.41|399.81|402.63|400.03|402.41|399.81|0
1643079700000|2022-01-25 03:01:40|402.53|399.93|403.85|401.25|403.85|401.25|402.53|399.93|0
1643079710000|2022-01-25 03:01:50|403.74|401.14|403.96|401.36|403.96|401.36|403.74|401.14|0
1643079720000|2022-01-25 03:02:00|403.74|401.14|403.52|400.92|403.74|401.14|403.3|400.7|0
1643079730000|2022-01-25 03:02:10|403.3|400.7|403.07|400.47|403.3|400.7|403.07|400.47|0
1643079740000|2022-01-25 03:02:20|403.3|400.7|403.41|400.81|403.41|400.81|403.3|400.7|0
1643079750000|2022-01-25 03:02:30|403.3|400.7|403.19|400.59|403.3|400.7|403.19|400.59|0
1643079760000|2022-01-25 03:02:40|403.41|400.81|403.96|401.36|404.07|401.47|403.41|400.81|0
1643079770000|2022-01-25 03:02:50|403.74|401.14|403.85|401.25|403.85|401.25|403.74|401.14|0
1643079780000|2022-01-25 03:03:00|403.74|401.14|404.84|402.24|404.84|402.24|403.74|401.14|0
1643079790000|2022-01-25 03:03:10|404.4|401.8|404.18|401.58|404.4|401.8|404.18|401.58|0
1643079800000|2022-01-25 03:03:20|404.07|401.47|404.4|401.8|404.4|401.8|404.07|401.47|0
1643079810000|2022-01-25 03:03:30|404.29|401.69|404.4|401.8|404.62|402.02|404.29|401.69|0
1643079820000|2022-01-25 03:03:40|404.29|401.69|404.62|402.02|404.62|402.02|404.29|401.69|0
1643079830000|2022-01-25 03:03:50|404.51|401.91|405.4|402.8|405.4|402.8|404.51|401.91|0
1643079840000|2022-01-25 03:04:00|405.18|402.58|405.28|402.68|405.28|402.68|405.06|402.46|0
1643079850000|2022-01-25 03:04:10|406.39|403.79|406.17|403.57|406.61|404.01|406.17|403.57|0
1643079860000|2022-01-25 03:04:20|406.51|403.91|406.29|403.69|406.51|403.91|406.29|403.69|0
1643079870000|2022-01-25 03:04:30|406.39|403.79|406.17|403.57|406.39|403.79|406.17|403.57|0
1643079880000|2022-01-25 03:04:40|406.83|404.23|408.06|405.46|408.06|405.46|406.83|404.23|0
1643079890000|2022-01-25 03:04:50|407.72|405.12|408.16|405.56|408.16|405.56|407.72|405.12|0
1643079900000|2022-01-25 03:05:00|407.39|404.79|407.17|404.57|407.39|404.79|407.17|404.57|0
1643079910000|2022-01-25 03:05:10|407.06|404.46|407.28|404.68|407.61|405.01|407.06|404.46|0
1643079920000|2022-01-25 03:05:20|407.72|405.12|407.84|405.24|408.16|405.56|407.72|405.12|0
1643079930000|2022-01-25 03:05:30|407.94|405.34|407.5|404.9|407.94|405.34|407.5|404.9|0
1643079940000|2022-01-25 03:05:40|408.39|405.79|407.72|405.12|408.39|405.79|407.61|405.01|0
1643079950000|2022-01-25 03:05:50|407.61|405.01|407.94|405.34|407.94|405.34|407.61|405.01|0
1643079960000|2022-01-25 03:06:00|407.84|405.24|407.5|404.9|407.84|405.24|407.5|404.9|0
1643079970000|2022-01-25 03:06:10|406.95|404.35|407.06|404.46|407.06|404.46|406.95|404.35|0
1643079980000|2022-01-25 03:06:20|407.17|404.57|407.61|405.01|407.61|405.01|407.17|404.57|0
1643079990000|2022-01-25 03:06:30|407.28|404.68|409.05|406.45|409.05|406.45|407.28|404.68|0
1643080000000|2022-01-25 03:06:40|408.83|406.23|408.83|406.23|409.05|406.45|408.83|406.23|0
1643080010000|2022-01-25 03:06:50|408.61|406.01|409.39|406.79|409.39|406.79|408.61|406.01|0
1643080020000|2022-01-25 03:07:00|409.49|406.89|409.27|406.67|409.61|407.01|409.27|406.67|0
1643080030000|2022-01-25 03:07:10|409.17|406.57|408.61|406.01|409.17|406.57|408.61|406.01|0
1643080040000|2022-01-25 03:07:20|408.72|406.12|408.38|405.78|408.72|406.12|408.16|405.56|0
1643080050000|2022-01-25 03:07:30|408.83|406.23|408.83|406.23|408.83|406.23|408.83|406.23|0
1643080060000|2022-01-25 03:07:40|409.49|406.89|408.83|406.23|409.49|406.89|408.83|406.23|0
1643080070000|2022-01-25 03:07:50|408.38|405.78|408.61|406.01|408.83|406.23|408.38|405.78|0
1643080080000|2022-01-25 03:08:00|408.72|406.12|408.94|406.34|408.94|406.34|408.72|406.12|0
1643080090000|2022-01-25 03:08:10|409.05|406.45|409.27|406.67|409.27|406.67|408.94|406.34|0
1643080100000|2022-01-25 03:08:20|409.39|406.79|409.39|406.79|409.39|406.79|409.39|406.79|0
1643080110000|2022-01-25 03:08:30|409.49|406.89|409.27|406.67|409.49|406.89|409.27|406.67|0
1643080120000|2022-01-25 03:08:40|409.05|406.45|409.05|406.45|409.17|406.57|409.05|406.45|0
1643080140000|2022-01-25 03:09:00|408.83|406.23|408.83|406.23|409.05|406.45|408.83|406.23|0
1643080150000|2022-01-25 03:09:10|408.61|406.01|408.5|405.9|408.61|406.01|408.38|405.78|0
1643080160000|2022-01-25 03:09:20|408.61|406.01|408.83|406.23|408.83|406.23|408.5|405.9|0
1643080170000|2022-01-25 03:09:30|408.94|406.34|409.05|406.45|409.27|406.67|408.94|406.34|0
1643080180000|2022-01-25 03:09:40|408.94|406.34|409.27|406.67|409.27|406.67|408.83|406.23|0
1643080190000|2022-01-25 03:09:50|409.49|406.89|409.61|407.01|409.61|407.01|409.49|406.89|0
1643080200000|2022-01-25 03:10:00|410.05|407.45|410.5|407.9|410.6|408|410.05|407.45|0
1643080210000|2022-01-25 03:10:10|410.6|408|413.05|410.45|413.94|411.34|410.6|408|0
1643080220000|2022-01-25 03:10:20|412.72|410.12|412.83|410.23|413.27|410.67|412.61|410.01|0
1643080230000|2022-01-25 03:10:30|412.94|410.34|412.61|410.01|413.17|410.57|412.61|410.01|0
1643080240000|2022-01-25 03:10:40|412.72|410.12|413.5|410.9|413.5|410.9|412.72|410.12|0
1643080250000|2022-01-25 03:10:50|413.72|411.12|413.83|411.23|413.83|411.23|413.61|411.01|0
1643080260000|2022-01-25 03:11:00|413.72|411.12|414.39|411.79|414.39|411.79|413.72|411.12|0
1643080270000|2022-01-25 03:11:10|414.5|411.9|414.16|411.56|414.83|412.23|414.16|411.56|0
1643080280000|2022-01-25 03:11:20|413.94|411.34|414.39|411.79|414.39|411.79|413.94|411.34|0
1643080290000|2022-01-25 03:11:30|414.16|411.56|414.16|411.56|414.28|411.68|413.94|411.34|0
1643080300000|2022-01-25 03:11:40|414.39|411.79|414.83|412.23|414.83|412.23|414.39|411.79|0
1643080310000|2022-01-25 03:11:50|414.16|411.56|414.39|411.79|414.39|411.79|413.94|411.34|0
1643080320000|2022-01-25 03:12:00|414.61|412.01|414.06|411.46|414.61|412.01|414.06|411.46|0
1643080330000|2022-01-25 03:12:10|413.94|411.34|413.94|411.34|413.94|411.34|413.5|410.9|0
1643080340000|2022-01-25 03:12:20|414.16|411.56|413.72|411.12|414.16|411.56|413.72|411.12|0
1643080350000|2022-01-25 03:12:30|413.61|411.01|413.5|410.9|413.72|411.12|413.5|410.9|0
1643080360000|2022-01-25 03:12:40|413.05|410.45|413.05|410.45|413.05|410.45|412.83|410.23|0
1643080370000|2022-01-25 03:12:50|412.83|410.23|413.17|410.57|413.5|410.9|412.83|410.23|0
1643080380000|2022-01-25 03:13:00|413.05|410.45|412.83|410.23|413.05|410.45|412.83|410.23|0
1643080390000|2022-01-25 03:13:10|413.05|410.45|413.27|410.67|413.27|410.67|413.05|410.45|0
1643080400000|2022-01-25 03:13:20|413.05|410.45|412.83|410.23|413.05|410.45|412.83|410.23|0
1643080410000|2022-01-25 03:13:30|412.28|409.68|412.38|409.78|412.38|409.78|412.16|409.56|0
1643080420000|2022-01-25 03:13:40|412.72|410.12|413.27|410.67|413.27|410.67|412.72|410.12|0
1643080430000|2022-01-25 03:13:50|413.72|411.12|413.72|411.12|413.72|411.12|413.72|411.12|0
1643080440000|2022-01-25 03:14:00|413.5|410.9|414.61|412.01|414.61|412.01|413.5|410.9|0
1643080450000|2022-01-25 03:14:10|414.16|411.56|414.61|412.01|414.61|412.01|414.06|411.46|0
1643080460000|2022-01-25 03:14:20|414.95|412.35|415.05|412.45|415.28|412.68|414.95|412.35|0
1643080470000|2022-01-25 03:14:30|414.95|412.35|414.61|412.01|414.95|412.35|414.39|411.79|0
1643080480000|2022-01-25 03:14:40|414.39|411.79|414.28|411.68|414.39|411.79|414.28|411.68|0
1643080490000|2022-01-25 03:14:50|414.39|411.79|414.28|411.68|414.39|411.79|414.28|411.68|0
1643080500000|2022-01-25 03:15:00|413.49|410.89|413.61|411.01|413.61|411.01|413.49|410.89|0
1643080510000|2022-01-25 03:15:10|413.49|410.89|413.72|411.12|413.94|411.34|413.49|410.89|0
1643080520000|2022-01-25 03:15:20|413.49|410.89|413.83|411.23|413.83|411.23|413.49|410.89|0
1643080530000|2022-01-25 03:15:30|413.72|411.12|413.72|411.12|413.72|411.12|413.27|410.67|0
1643080540000|2022-01-25 03:15:40|413.49|410.89|412.83|410.23|413.49|410.89|412.83|410.23|0
1643080550000|2022-01-25 03:15:50|412.72|410.12|412.83|410.23|412.83|410.23|412.6|410|0
1643080560000|2022-01-25 03:16:00|412.6|410|411.94|409.34|412.6|410|411.94|409.34|0
1643080570000|2022-01-25 03:16:10|411.71|409.11|411.49|408.89|411.71|409.11|411.27|408.67|0
1643080580000|2022-01-25 03:16:20|411.71|409.11|411.71|409.11|411.71|409.11|411.71|409.11|0
1643080590000|2022-01-25 03:16:30|411.27|408.67|411.49|408.89|411.49|408.89|411.27|408.67|0
1643080600000|2022-01-25 03:16:40|411.71|409.11|411.38|408.78|411.71|409.11|411.38|408.78|0
1643080610000|2022-01-25 03:16:50|411.49|408.89|412.16|409.56|412.16|409.56|411.27|408.67|0
1643080620000|2022-01-25 03:17:00|412.38|409.78|412.27|409.67|412.38|409.78|412.16|409.56|0
1643080630000|2022-01-25 03:17:10|412.16|409.56|412.16|409.56|412.16|409.56|412.16|409.56|0
1643080640000|2022-01-25 03:17:20|412.6|410|413.16|410.56|413.27|410.67|412.6|410|0
1643080650000|2022-01-25 03:17:30|413.05|410.45|413.05|410.45|413.05|410.45|412.83|410.23|0
1643080660000|2022-01-25 03:17:40|412.83|410.23|412.72|410.12|412.83|410.23|412.6|410|0
1643080670000|2022-01-25 03:17:50|412.83|410.23|412.16|409.56|412.83|410.23|412.16|409.56|0
1643080680000|2022-01-25 03:18:00|412.05|409.45|412.5|409.9|412.5|409.9|412.05|409.45|0
1643080690000|2022-01-25 03:18:10|412.38|409.78|413.05|410.45|413.05|410.45|412.38|409.78|0
1643080700000|2022-01-25 03:18:20|412.94|410.34|412.94|410.34|412.94|410.34|412.83|410.23|0
1643080710000|2022-01-25 03:18:30|413.16|410.56|413.49|410.89|413.49|410.89|413.05|410.45|0
1643080720000|2022-01-25 03:18:40|413.94|411.34|413.94|411.34|414.16|411.56|413.72|411.12|0
1643080730000|2022-01-25 03:18:50|414.16|411.56|414.5|411.9|414.5|411.9|414.16|411.56|0
1643080740000|2022-01-25 03:19:00|414.95|412.35|415.5|412.9|415.5|412.9|414.83|412.23|0
1643080750000|2022-01-25 03:19:10|416.17|413.57|415.84|413.24|416.17|413.57|415.72|413.12|0
1643080760000|2022-01-25 03:19:20|415.72|413.12|414.61|412.01|415.72|413.12|414.61|412.01|0
1643080770000|2022-01-25 03:19:30|414.83|412.23|413.94|411.34|414.83|412.23|413.94|411.34|0
1643080780000|2022-01-25 03:19:40|413.72|411.12|413.94|411.34|414.05|411.45|413.72|411.12|0
1643080790000|2022-01-25 03:19:50|413.49|410.89|412.38|409.78|413.49|410.89|412.38|409.78|0
1643080800000|2022-01-25 03:20:00|412.16|409.56|412.16|409.56|412.38|409.78|412.16|409.56|0
1643080810000|2022-01-25 03:20:10|411.93|409.33|412.6|410|412.6|410|411.93|409.33|0
1643080820000|2022-01-25 03:20:20|412.38|409.78|412.16|409.56|412.38|409.78|412.16|409.56|0
1643080830000|2022-01-25 03:20:30|412.38|409.78|413.72|411.12|413.72|411.12|412.38|409.78|0
1643080840000|2022-01-25 03:20:40|413.39|410.79|413.27|410.67|413.39|410.79|413.05|410.45|0
1643080850000|2022-01-25 03:20:50|413.05|410.45|413.49|410.89|413.49|410.89|413.05|410.45|0
1643080860000|2022-01-25 03:21:00|413.61|411.01|414.16|411.56|414.16|411.56|413.61|411.01|0
1643080870000|2022-01-25 03:21:10|413.94|411.34|413.27|410.67|413.94|411.34|413.05|410.45|0
1643080880000|2022-01-25 03:21:20|413.05|410.45|412.82|410.22|413.05|410.45|412.82|410.22|0
1643080890000|2022-01-25 03:21:30|412.6|410|412.6|410|412.6|410|412.38|409.78|0
1643080900000|2022-01-25 03:21:40|412.94|410.34|412.6|410|412.94|410.34|412.6|410|0
1643080910000|2022-01-25 03:21:50|412.72|410.12|412.82|410.22|412.82|410.22|412.72|410.12|0
1643080920000|2022-01-25 03:22:00|412.94|410.34|412.82|410.22|412.94|410.34|412.82|410.22|0
1643080930000|2022-01-25 03:22:10|412.94|410.34|413.27|410.67|413.27|410.67|412.94|410.34|0
1643080940000|2022-01-25 03:22:20|413.05|410.45|413.16|410.56|413.27|410.67|413.05|410.45|0
1643080950000|2022-01-25 03:22:30|413.49|410.89|413.27|410.67|413.49|410.89|413.16|410.56|0
1643080960000|2022-01-25 03:22:40|413.49|410.89|412.16|409.56|413.71|411.11|412.16|409.56|0
1643080970000|2022-01-25 03:22:50|412.38|409.78|412.27|409.67|412.6|410|412.27|409.67|0
1643080980000|2022-01-25 03:23:00|412.16|409.56|412.16|409.56|412.16|409.56|411.6|409|0
1643080990000|2022-01-25 03:23:10|412.38|409.78|412.38|409.78|412.82|410.22|412.38|409.78|0
1643081000000|2022-01-25 03:23:20|412.27|409.67|412.27|409.67|412.27|409.67|412.16|409.56|0
1643081010000|2022-01-25 03:23:30|412.38|409.78|412.27|409.67|412.38|409.78|411.93|409.33|0
1643081020000|2022-01-25 03:23:40|412.16|409.56|411.04|408.44|412.16|409.56|411.04|408.44|0
1643081030000|2022-01-25 03:23:50|411.27|408.67|411.27|408.67|411.27|408.67|411.04|408.44|0
1643081050000|2022-01-25 03:24:10|411.04|408.44|411.49|408.89|411.49|408.89|411.04|408.44|0
1643081060000|2022-01-25 03:24:20|411.71|409.11|411.83|409.23|411.83|409.23|411.71|409.11|0
1643081070000|2022-01-25 03:24:30|412.16|409.56|412.38|409.78|412.38|409.78|412.16|409.56|0
1643081080000|2022-01-25 03:24:40|412.16|409.56|412.16|409.56|412.16|409.56|412.16|409.56|0
1643081090000|2022-01-25 03:24:50|412.38|409.78|412.6|410|412.6|410|412.38|409.78|0
1643081100000|2022-01-25 03:25:00|413.05|410.45|413.05|410.45|413.71|411.11|413.05|410.45|0
1643081110000|2022-01-25 03:25:10|412.82|410.22|412.72|410.12|412.82|410.22|412.6|410|0
1643081120000|2022-01-25 03:25:20|413.05|410.45|413.05|410.45|413.05|410.45|413.05|410.45|0
1643081130000|2022-01-25 03:25:30|412.6|410|412.38|409.78|412.6|410|412.38|409.78|0
1643081140000|2022-01-25 03:25:40|412.49|409.89|412.27|409.67|412.6|410|412.27|409.67|0
1643081150000|2022-01-25 03:25:50|412.6|410|412.38|409.78|412.6|410|412.38|409.78|0
1643081160000|2022-01-25 03:26:00|412.82|410.22|413.05|410.45|413.05|410.45|412.82|410.22|0
1643081170000|2022-01-25 03:26:10|412.82|410.22|412.6|410|412.82|410.22|412.6|410|0
1643081180000|2022-01-25 03:26:20|412.82|410.22|412.49|409.89|412.82|410.22|412.49|409.89|0
1643081190000|2022-01-25 03:26:30|412.38|409.78|412.82|410.22|412.82|410.22|412.38|409.78|0
1643081200000|2022-01-25 03:26:40|413.16|410.56|413.49|410.89|413.49|410.89|413.16|410.56|0
1643081210000|2022-01-25 03:26:50|414.38|411.78|414.16|411.56|414.38|411.78|413.94|411.34|0
1643081220000|2022-01-25 03:27:00|413.94|411.34|413.71|411.11|413.94|411.34|413.71|411.11|0
1643081230000|2022-01-25 03:27:10|413.49|410.89|413.27|410.67|413.49|410.89|413.16|410.56|0
1643081240000|2022-01-25 03:27:20|412.82|410.22|412.82|410.22|412.82|410.22|412.49|409.89|0
1643081250000|2022-01-25 03:27:30|413.04|410.44|413.04|410.44|413.27|410.67|413.04|410.44|0
1643081260000|2022-01-25 03:27:40|412.82|410.22|413.04|410.44|413.04|410.44|412.82|410.22|0
1643081270000|2022-01-25 03:27:50|412.94|410.34|413.04|410.44|413.04|410.44|412.82|410.22|0
1643081280000|2022-01-25 03:28:00|413.38|410.78|413.71|411.11|413.71|411.11|413.27|410.67|0
1643081290000|2022-01-25 03:28:10|413.83|411.23|413.27|410.67|413.94|411.34|413.27|410.67|0
1643081300000|2022-01-25 03:28:20|413.49|410.89|413.83|411.23|413.83|411.23|413.49|410.89|0
1643081310000|2022-01-25 03:28:30|413.71|411.11|413.94|411.34|413.94|411.34|413.71|411.11|0
1643081320000|2022-01-25 03:28:40|414.16|411.56|413.71|411.11|414.38|411.78|413.71|411.11|0
1643081330000|2022-01-25 03:28:50|413.49|410.89|413.71|411.11|413.71|411.11|413.27|410.67|0
1643081340000|2022-01-25 03:29:00|413.61|411.01|413.04|410.44|413.61|411.01|413.04|410.44|0
1643081350000|2022-01-25 03:29:10|412.82|410.22|412.82|410.22|412.82|410.22|412.82|410.22|0
1643081360000|2022-01-25 03:29:20|413.04|410.44|412.82|410.22|413.04|410.44|412.82|410.22|0
1643081370000|2022-01-25 03:29:30|413.04|410.44|413.38|410.78|413.38|410.78|412.94|410.34|0
1643081380000|2022-01-25 03:29:40|413.27|410.67|413.38|410.78|413.38|410.78|413.04|410.44|0
1643081390000|2022-01-25 03:29:50|413.27|410.67|412.49|409.89|413.27|410.67|412.49|409.89|0
1643081400000|2022-01-25 03:30:00|412.6|410|411.49|408.89|412.6|410|411.49|408.89|0
1643081410000|2022-01-25 03:30:10|411.93|409.33|412.38|409.78|412.38|409.78|411.6|409|0
1643081420000|2022-01-25 03:30:20|412.82|410.22|412.82|410.22|412.82|410.22|412.82|410.22|0
1643081430000|2022-01-25 03:30:30|412.71|410.11|412.38|409.78|412.71|410.11|412.38|409.78|0
1643081440000|2022-01-25 03:30:40|412.15|409.55|412.15|409.55|412.15|409.55|412.15|409.55|0
1643081450000|2022-01-25 03:30:50|412.05|409.45|411.49|408.89|412.05|409.45|411.49|408.89|0
1643081460000|2022-01-25 03:31:00|411.26|408.66|411.38|408.78|411.38|408.78|411.26|408.66|0
1643081470000|2022-01-25 03:31:10|411.26|408.66|411.04|408.44|411.26|408.66|411.04|408.44|0
1643081480000|2022-01-25 03:31:20|411.26|408.66|411.04|408.44|411.49|408.89|411.04|408.44|0
1643081490000|2022-01-25 03:31:30|410.93|408.33|411.26|408.66|411.26|408.66|410.82|408.22|0
1643081500000|2022-01-25 03:31:40|411.16|408.56|411.16|408.56|411.16|408.56|411.04|408.44|0
1643081510000|2022-01-25 03:31:50|411.26|408.66|411.26|408.66|411.26|408.66|411.26|408.66|0
1643081520000|2022-01-25 03:32:00|411.49|408.89|411.71|409.11|411.71|409.11|411.49|408.89|0
1643081530000|2022-01-25 03:32:10|411.93|409.33|412.15|409.55|412.38|409.78|411.93|409.33|0
1643081540000|2022-01-25 03:32:20|412.27|409.67|412.37|409.77|412.6|410|412.27|409.67|0
1643081550000|2022-01-25 03:32:30|412.6|410|412.82|410.22|412.82|410.22|412.6|410|0
1643081560000|2022-01-25 03:32:40|412.6|410|413.49|410.89|413.49|410.89|412.6|410|0
1643081570000|2022-01-25 03:32:50|413.27|410.67|413.27|410.67|413.27|410.67|412.94|410.34|0
1643081580000|2022-01-25 03:33:00|413.16|410.56|413.49|410.89|413.49|410.89|413.16|410.56|0
1643081590000|2022-01-25 03:33:10|413.71|411.11|414.6|412|414.83|412.23|413.71|411.11|0
1643081600000|2022-01-25 03:33:20|414.38|411.78|413.27|410.67|414.38|411.78|413.27|410.67|0
1643081610000|2022-01-25 03:33:30|412.82|410.22|412.37|409.77|412.82|410.22|412.37|409.77|0
1643081620000|2022-01-25 03:33:40|412.49|409.89|412.6|410|412.6|410|412.49|409.89|0
1643081630000|2022-01-25 03:33:50|412.82|410.22|413.04|410.44|413.26|410.66|412.82|410.22|0
1643081640000|2022-01-25 03:34:00|413.26|410.66|414.16|411.56|414.16|411.56|413.26|410.66|0
1643081650000|2022-01-25 03:34:10|413.71|411.11|414.16|411.56|414.16|411.56|413.71|411.11|0
1643081660000|2022-01-25 03:34:20|414.05|411.45|413.71|411.11|414.05|411.45|413.71|411.11|0
1643081670000|2022-01-25 03:34:30|413.93|411.33|413.71|411.11|413.93|411.33|413.71|411.11|0
1643081680000|2022-01-25 03:34:40|413.83|411.23|413.93|411.33|413.93|411.33|413.83|411.23|0
1643081690000|2022-01-25 03:34:50|414.16|411.56|416.16|413.56|416.16|413.56|414.16|411.56|0
1643081700000|2022-01-25 03:35:00|415.94|413.34|415.94|413.34|416.16|413.56|415.94|413.34|0
1643081710000|2022-01-25 03:35:10|415.72|413.12|415.72|413.12|415.94|413.34|415.72|413.12|0
1643081720000|2022-01-25 03:35:20|415.83|413.23|415.94|413.34|415.94|413.34|415.72|413.12|0
1643081730000|2022-01-25 03:35:30|416.06|413.46|414.72|412.12|416.06|413.46|414.72|412.12|0
1643081740000|2022-01-25 03:35:40|415.05|412.45|414.82|412.22|415.27|412.67|414.82|412.22|0
1643081750000|2022-01-25 03:35:50|415.05|412.45|415.72|413.12|415.72|413.12|415.05|412.45|0
1643081760000|2022-01-25 03:36:00|415.94|413.34|415.72|413.12|416.16|413.56|415.72|413.12|0
1643081770000|2022-01-25 03:36:10|415.27|412.67|415.05|412.45|415.27|412.67|415.05|412.45|0
1643081780000|2022-01-25 03:36:20|415.27|412.67|415.05|412.45|415.27|412.67|414.94|412.34|0
1643081790000|2022-01-25 03:36:30|415.16|412.56|414.6|412|415.16|412.56|414.6|412|0
1643081800000|2022-01-25 03:36:40|413.93|411.33|414.38|411.78|414.38|411.78|413.93|411.33|0
1643081810000|2022-01-25 03:36:50|414.15|411.55|414.6|412|414.6|412|414.15|411.55|0
1643081820000|2022-01-25 03:37:00|414.38|411.78|415.16|412.56|415.16|412.56|414.38|411.78|0
1643081830000|2022-01-25 03:37:10|415.27|412.67|415.27|412.67|415.49|412.89|415.27|412.67|0
1643081840000|2022-01-25 03:37:20|415.49|412.89|415.94|413.34|415.94|413.34|415.49|412.89|0
1643081850000|2022-01-25 03:37:30|415.72|413.12|415.61|413.01|415.72|413.12|415.49|412.89|0
1643081860000|2022-01-25 03:37:40|415.72|413.12|415.49|412.89|415.72|413.12|415.39|412.79|0
1643081870000|2022-01-25 03:37:50|415.27|412.67|415.05|412.45|415.27|412.67|415.05|412.45|0
1643081880000|2022-01-25 03:38:00|414.38|411.78|414.6|412|414.82|412.22|414.38|411.78|0
1643081890000|2022-01-25 03:38:10|414.38|411.78|414.6|412|414.6|412|414.38|411.78|0
1643081900000|2022-01-25 03:38:20|414.15|411.55|414.38|411.78|414.38|411.78|414.15|411.55|0
1643081910000|2022-01-25 03:38:30|414.72|412.12|414.72|412.12|414.72|412.12|414.49|411.89|0
1643081920000|2022-01-25 03:38:40|415.16|412.56|414.82|412.22|415.16|412.56|414.82|412.22|0
1643081930000|2022-01-25 03:38:50|414.38|411.78|416.05|413.45|416.05|413.45|414.38|411.78|0
1643081940000|2022-01-25 03:39:00|415.38|412.78|415.16|412.56|415.38|412.78|415.16|412.56|0
1643081950000|2022-01-25 03:39:10|415.38|412.78|415.05|412.45|415.38|412.78|415.05|412.45|0
1643081960000|2022-01-25 03:39:20|414.82|412.22|414.6|412|414.82|412.22|414.6|412|0
1643081970000|2022-01-25 03:39:30|414.15|411.55|413.93|411.33|414.15|411.55|413.93|411.33|0
1643081980000|2022-01-25 03:39:40|412.93|410.33|413.04|410.44|413.49|410.89|412.93|410.33|0
1643082000000|2022-01-25 03:40:00|412.82|410.22|412.37|409.77|412.82|410.22|412.15|409.55|0
1643082010000|2022-01-25 03:40:10|412.27|409.67|411.93|409.33|412.27|409.67|411.93|409.33|0
1643082020000|2022-01-25 03:40:20|412.15|409.55|412.04|409.44|412.27|409.67|412.04|409.44|0
1643082030000|2022-01-25 03:40:30|411.7|409.1|411.26|408.66|411.7|409.1|411.26|408.66|0
1643082040000|2022-01-25 03:40:40|411.48|408.88|411.93|409.33|412.04|409.44|411.48|408.88|0
1643082050000|2022-01-25 03:40:50|412.15|409.55|412.15|409.55|412.26|409.66|412.15|409.55|0
1643082060000|2022-01-25 03:41:00|411.93|409.33|411.7|409.1|412.15|409.55|411.7|409.1|0
1643082070000|2022-01-25 03:41:10|411.82|409.22|411.7|409.1|411.93|409.33|411.7|409.1|0
1643082080000|2022-01-25 03:41:20|411.48|408.88|411.82|409.22|411.82|409.22|411.26|408.66|0
1643082090000|2022-01-25 03:41:30|411.93|409.33|411.93|409.33|411.93|409.33|411.82|409.22|0
1643082100000|2022-01-25 03:41:40|411.7|409.1|412.15|409.55|412.15|409.55|411.48|408.88|0
1643082110000|2022-01-25 03:41:50|412.37|409.77|412.15|409.55|412.59|409.99|412.15|409.55|0
1643082120000|2022-01-25 03:42:00|412.04|409.44|412.15|409.55|412.15|409.55|411.93|409.33|0
1643082130000|2022-01-25 03:42:10|412.49|409.89|412.37|409.77|412.49|409.89|412.04|409.44|0
1643082140000|2022-01-25 03:42:20|412.26|409.66|411.93|409.33|412.37|409.77|411.93|409.33|0
1643082150000|2022-01-25 03:42:30|411.7|409.1|411.93|409.33|411.93|409.33|411.7|409.1|0
1643082160000|2022-01-25 03:42:40|411.82|409.22|411.93|409.33|411.93|409.33|411.82|409.22|0
1643082170000|2022-01-25 03:42:50|411.7|409.1|409.93|407.33|411.7|409.1|409.93|407.33|0
1643082180000|2022-01-25 03:43:00|410.04|407.44|409.7|407.1|410.04|407.44|409.7|407.1|0
1643082190000|2022-01-25 03:43:10|409.48|406.88|410.04|407.44|410.49|407.89|409.48|406.88|0
1643082200000|2022-01-25 03:43:20|410.81|408.21|410.81|408.21|410.81|408.21|410.81|408.21|0
1643082210000|2022-01-25 03:43:30|411.26|408.66|409.7|407.1|411.26|408.66|409.7|407.1|0
1643082220000|2022-01-25 03:43:40|409.48|406.88|407.04|404.44|409.48|406.88|407.04|404.44|0
1643082230000|2022-01-25 03:43:50|407.48|404.88|408.59|405.99|408.81|406.21|407.48|404.88|0
1643082240000|2022-01-25 03:44:00|408.26|405.66|408.26|405.66|408.37|405.77|408.26|405.66|0
1643082250000|2022-01-25 03:44:10|408.71|406.11|408.81|406.21|409.04|406.44|408.71|406.11|0
1643082260000|2022-01-25 03:44:20|409.04|406.44|409.92|407.32|409.92|407.32|409.04|406.44|0
1643082270000|2022-01-25 03:44:30|410.15|407.55|410.15|407.55|410.15|407.55|410.04|407.44|0
1643082280000|2022-01-25 03:44:40|410.04|407.44|409.7|407.1|410.26|407.66|409.7|407.1|0
1643082290000|2022-01-25 03:44:50|410.37|407.77|410.48|407.88|410.48|407.88|410.37|407.77|0
1643082300000|2022-01-25 03:45:00|411.15|408.55|411.7|409.1|411.93|409.33|411.15|408.55|0
1643082310000|2022-01-25 03:45:10|411.93|409.33|411.7|409.1|411.93|409.33|411.7|409.1|0
1643082320000|2022-01-25 03:45:20|411.04|408.44|411.6|409|411.6|409|411.04|408.44|0
1643082330000|2022-01-25 03:45:30|411.37|408.77|411.04|408.44|411.37|408.77|411.04|408.44|0
1643082340000|2022-01-25 03:45:40|411.26|408.66|411.26|408.66|411.26|408.66|411.04|408.44|0
1643082350000|2022-01-25 03:45:50|411.15|408.55|411.15|408.55|411.15|408.55|411.15|408.55|0
1643082360000|2022-01-25 03:46:00|411.26|408.66|411.7|409.1|411.82|409.22|411.26|408.66|0
1643082370000|2022-01-25 03:46:10|411.92|409.32|411.82|409.22|411.92|409.32|411.82|409.22|0
1643082380000|2022-01-25 03:46:20|411.92|409.32|411.92|409.32|412.59|409.99|411.92|409.32|0
1643082390000|2022-01-25 03:46:30|411.7|409.1|411.82|409.22|411.82|409.22|411.7|409.1|0
1643082400000|2022-01-25 03:46:40|411.6|409|411.6|409|411.6|409|411.6|409|0
1643082410000|2022-01-25 03:46:50|411.7|409.1|412.59|409.99|412.59|409.99|411.7|409.1|0
1643082420000|2022-01-25 03:47:00|412.81|410.21|412.93|410.33|412.93|410.33|412.81|410.21|0
1643082430000|2022-01-25 03:47:10|413.04|410.44|413.48|410.88|413.48|410.88|413.04|410.44|0
1643082440000|2022-01-25 03:47:20|413.26|410.66|413.26|410.66|413.26|410.66|413.04|410.44|0
1643082450000|2022-01-25 03:47:30|413.71|411.11|414.6|412|414.6|412|413.71|411.11|0
1643082460000|2022-01-25 03:47:40|414.94|412.34|415.27|412.67|415.27|412.67|414.94|412.34|0
1643082470000|2022-01-25 03:47:50|414.94|412.34|415.16|412.56|415.16|412.56|414.94|412.34|0
1643082480000|2022-01-25 03:48:00|415.49|412.89|415.04|412.44|415.71|413.11|414.82|412.22|0
1643082490000|2022-01-25 03:48:10|414.82|412.22|415.27|412.67|415.27|412.67|414.82|412.22|0
1643082500000|2022-01-25 03:48:20|414.82|412.22|414.37|411.77|414.82|412.22|414.37|411.77|0
1643082510000|2022-01-25 03:48:30|414.6|412|414.71|412.11|414.82|412.22|414.6|412|0
1643082520000|2022-01-25 03:48:40|414.6|412|413.93|411.33|414.6|412|413.93|411.33|0
1643082530000|2022-01-25 03:48:50|413.82|411.22|413.82|411.22|413.93|411.33|413.82|411.22|0
1643082540000|2022-01-25 03:49:00|413.93|411.33|413.82|411.22|414.37|411.77|413.82|411.22|0
1643082550000|2022-01-25 03:49:10|413.93|411.33|414.71|412.11|414.71|412.11|413.93|411.33|0
1643082560000|2022-01-25 03:49:20|415.04|412.44|415.6|413|415.6|413|415.04|412.44|0
1643082570000|2022-01-25 03:49:30|415.71|413.11|415.71|413.11|415.71|413.11|415.49|412.89|0
1643082580000|2022-01-25 03:49:40|415.6|413|416.16|413.56|416.16|413.56|415.6|413|0
1643082590000|2022-01-25 03:49:50|415.93|413.33|415.71|413.11|415.93|413.33|415.71|413.11|0
1643082600000|2022-01-25 03:50:00|415.49|412.89|415.49|412.89|415.49|412.89|415.49|412.89|0
1643082610000|2022-01-25 03:50:10|415.71|413.11|415.49|412.89|415.93|413.33|415.49|412.89|0
1643082620000|2022-01-25 03:50:20|415.26|412.66|415.49|412.89|415.49|412.89|415.26|412.66|0
1643082630000|2022-01-25 03:50:30|415.26|412.66|415.26|412.66|415.26|412.66|415.04|412.44|0
1643082640000|2022-01-25 03:50:40|415.6|413|415.6|413|415.6|413|415.6|413|0
1643082650000|2022-01-25 03:50:50|415.83|413.23|415.49|412.89|415.83|413.23|415.49|412.89|0
1643082660000|2022-01-25 03:51:00|415.83|413.23|415.71|413.11|415.83|413.23|415.71|413.11|0
1643082670000|2022-01-25 03:51:10|416.16|413.56|416.38|413.78|416.38|413.78|416.16|413.56|0
1643082680000|2022-01-25 03:51:20|416.16|413.56|415.6|413|416.16|413.56|415.6|413|0
1643082690000|2022-01-25 03:51:30|415.49|412.89|415.49|412.89|415.49|412.89|415.26|412.66|0
1643082700000|2022-01-25 03:51:40|415.71|413.11|415.6|413|415.71|413.11|415.6|413|0
1643082710000|2022-01-25 03:51:50|415.71|413.11|415.49|412.89|415.71|413.11|415.49|412.89|0
1643082720000|2022-01-25 03:52:00|415.26|412.66|415.26|412.66|415.38|412.78|415.26|412.66|0
1643082730000|2022-01-25 03:52:10|415.49|412.89|415.83|413.23|415.83|413.23|415.49|412.89|0
1643082740000|2022-01-25 03:52:20|415.71|413.11|415.49|412.89|415.71|413.11|415.26|412.66|0
1643082750000|2022-01-25 03:52:30|415.26|412.66|415.26|412.66|415.26|412.66|415.26|412.66|0
1643082770000|2022-01-25 03:52:50|415.38|412.78|415.38|412.78|415.38|412.78|415.38|412.78|0
1643082780000|2022-01-25 03:53:00|415.49|412.89|415.49|412.89|415.71|413.11|415.49|412.89|0
1643082790000|2022-01-25 03:53:10|415.38|412.78|415.93|413.33|415.93|413.33|415.38|412.78|0
1643082810000|2022-01-25 03:53:30|415.49|412.89|415.49|412.89|415.49|412.89|415.49|412.89|0
1643082830000|2022-01-25 03:53:50|415.6|413|415.49|412.89|415.93|413.33|415.49|412.89|0
1643082840000|2022-01-25 03:54:00|415.71|413.11|415.38|412.78|415.71|413.11|415.38|412.78|0
1643082850000|2022-01-25 03:54:10|415.26|412.66|415.26|412.66|415.49|412.89|415.26|412.66|0
1643082860000|2022-01-25 03:54:20|415.49|412.89|415.49|412.89|415.71|413.11|415.49|412.89|0
1643082870000|2022-01-25 03:54:30|415.38|412.78|415.49|412.89|415.6|413|415.38|412.78|0
1643082880000|2022-01-25 03:54:40|415.71|413.11|415.83|413.23|415.83|413.23|415.71|413.11|0
1643082890000|2022-01-25 03:54:50|415.93|413.33|415.93|413.33|416.05|413.45|415.93|413.33|0
1643082900000|2022-01-25 03:55:00|415.71|413.11|415.71|413.11|415.71|413.11|415.71|413.11|0
1643082910000|2022-01-25 03:55:10|415.83|413.23|415.83|413.23|415.93|413.33|415.83|413.23|0
1643082920000|2022-01-25 03:55:20|415.71|413.11|415.38|412.78|415.71|413.11|415.26|412.66|0
1643082930000|2022-01-25 03:55:30|415.26|412.66|415.71|413.11|415.71|413.11|415.26|412.66|0
1643082940000|2022-01-25 03:55:40|415.6|413|415.49|412.89|415.6|413|415.49|412.89|0
1643082950000|2022-01-25 03:55:50|415.26|412.66|415.49|412.89|415.49|412.89|415.26|412.66|0
1643082960000|2022-01-25 03:56:00|415.71|413.11|415.26|412.66|415.71|413.11|415.26|412.66|0
1643082980000|2022-01-25 03:56:20|415.6|413|415.49|412.89|415.6|413|415.49|412.89|0
1643082990000|2022-01-25 03:56:30|415.26|412.66|415.26|412.66|415.26|412.66|415.26|412.66|0
1643083000000|2022-01-25 03:56:40|415.71|413.11|416.05|413.45|416.05|413.45|415.71|413.11|0
1643083010000|2022-01-25 03:56:50|416.38|413.78|416.15|413.55|416.38|413.78|416.15|413.55|0
1643083020000|2022-01-25 03:57:00|416.38|413.78|416.05|413.45|416.38|413.78|416.05|413.45|0
1643083030000|2022-01-25 03:57:10|415.93|413.33|416.38|413.78|416.38|413.78|415.93|413.33|0
1643083040000|2022-01-25 03:57:20|416.49|413.89|416.49|413.89|416.49|413.89|416.38|413.78|0
1643083050000|2022-01-25 03:57:30|416.6|414|416.72|414.12|416.72|414.12|416.6|414|0
1643083060000|2022-01-25 03:57:40|416.6|414|416.15|413.55|416.6|414|416.15|413.55|0
1643083070000|2022-01-25 03:57:50|415.93|413.33|415.93|413.33|415.93|413.33|415.93|413.33|0
1643083080000|2022-01-25 03:58:00|416.05|413.45|415.71|413.11|416.05|413.45|415.71|413.11|0
1643083090000|2022-01-25 03:58:10|415.48|412.88|415.48|412.88|415.48|412.88|415.26|412.66|0
1643083110000|2022-01-25 03:58:30|415.82|413.22|415.93|413.33|415.93|413.33|415.82|413.22|0
1643083120000|2022-01-25 03:58:40|415.71|413.11|415.48|412.88|415.71|413.11|415.48|412.88|0
1643083130000|2022-01-25 03:58:50|415.26|412.66|415.26|412.66|415.48|412.88|415.26|412.66|0
1643083140000|2022-01-25 03:59:00|415.38|412.78|415.6|413|415.6|413|415.38|412.78|0
1643083150000|2022-01-25 03:59:10|415.48|412.88|415.48|412.88|415.48|412.88|415.48|412.88|0
1643083160000|2022-01-25 03:59:20|415.82|413.22|416.27|413.67|416.27|413.67|415.82|413.22|0
1643083170000|2022-01-25 03:59:30|416.38|413.78|415.71|413.11|416.38|413.78|415.71|413.11|0
1643083180000|2022-01-25 03:59:40|415.48|412.88|415.26|412.66|415.48|412.88|415.26|412.66|0
1643083190000|2022-01-25 03:59:50|415.6|413|415.48|412.88|415.71|413.11|415.48|412.88|0
1643083200000|2022-01-25 04:00:00|415.38|412.78|415.48|412.88|415.71|413.11|415.38|412.78|0
1643083210000|2022-01-25 04:00:10|415.71|413.11|415.48|412.88|415.71|413.11|415.38|412.78|0
1643083220000|2022-01-25 04:00:20|415.93|413.33|415.93|413.33|416.15|413.55|415.93|413.33|0
1643083230000|2022-01-25 04:00:30|416.05|413.45|415.93|413.33|416.05|413.45|415.93|413.33|0
1643083240000|2022-01-25 04:00:40|416.15|413.55|416.27|413.67|416.27|413.67|416.15|413.55|0
1643083250000|2022-01-25 04:00:50|416.38|413.78|416.05|413.45|416.38|413.78|416.05|413.45|0
1643083260000|2022-01-25 04:01:00|415.93|413.33|416.38|413.78|416.38|413.78|415.93|413.33|0
1643083270000|2022-01-25 04:01:10|416.6|414|416.6|414|416.6|414|416.6|414|0
1643083280000|2022-01-25 04:01:20|417.05|414.45|417.05|414.45|417.05|414.45|417.05|414.45|0
1643083290000|2022-01-25 04:01:30|416.82|414.22|416.82|414.22|416.82|414.22|416.82|414.22|0
1643083300000|2022-01-25 04:01:40|417.05|414.45|416.6|414|417.05|414.45|416.6|414|0
1643083310000|2022-01-25 04:01:50|416.38|413.78|416.38|413.78|416.38|413.78|416.15|413.55|0
1643083320000|2022-01-25 04:02:00|415.93|413.33|415.93|413.33|415.93|413.33|415.48|412.88|0
1643083330000|2022-01-25 04:02:10|416.05|413.45|416.05|413.45|416.05|413.45|416.05|413.45|0
1643083340000|2022-01-25 04:02:20|415.48|412.88|415.71|413.11|415.93|413.33|415.48|412.88|0
1643083350000|2022-01-25 04:02:30|415.93|413.33|415.93|413.33|415.93|413.33|415.93|413.33|0
1643083360000|2022-01-25 04:02:40|416.94|414.34|416.72|414.12|416.94|414.34|416.72|414.12|0
1643083370000|2022-01-25 04:02:50|416.82|414.22|416.82|414.22|417.05|414.45|416.82|414.22|0
1643083380000|2022-01-25 04:03:00|416.6|414|416.6|414|416.82|414.22|416.6|414|0
1643083390000|2022-01-25 04:03:10|416.82|414.22|416.72|414.12|416.82|414.22|416.72|414.12|0
1643083400000|2022-01-25 04:03:20|416.6|414|416.6|414|416.6|414|416.38|413.78|0
1643083410000|2022-01-25 04:03:30|416.38|413.78|416.15|413.55|416.6|414|416.15|413.55|0
1643083420000|2022-01-25 04:03:40|415.93|413.33|416.15|413.55|416.15|413.55|415.93|413.33|0
1643083430000|2022-01-25 04:03:50|415.71|413.11|415.48|412.88|415.71|413.11|415.48|412.88|0
1643083440000|2022-01-25 04:04:00|416.15|413.55|415.26|412.66|416.15|413.55|415.26|412.66|0
1643083450000|2022-01-25 04:04:10|415.48|412.88|416.6|414|416.6|414|415.48|412.88|0
1643083460000|2022-01-25 04:04:20|417.05|414.45|416.82|414.22|417.05|414.45|416.82|414.22|0
1643083470000|2022-01-25 04:04:30|417.05|414.45|417.05|414.45|417.05|414.45|417.05|414.45|0
1643083510000|2022-01-25 04:05:10|416.82|414.22|416.82|414.22|416.82|414.22|416.82|414.22|0
1643083520000|2022-01-25 04:05:20|416.6|414|417.04|414.44|417.04|414.44|416.6|414|0
1643083550000|2022-01-25 04:05:50|416.94|414.34|417.04|414.44|417.04|414.44|416.94|414.34|0
1643083560000|2022-01-25 04:06:00|416.82|414.22|416.82|414.22|416.82|414.22|416.82|414.22|0
1643083580000|2022-01-25 04:06:20|416.37|413.77|416.15|413.55|416.6|414|416.15|413.55|0
1643083590000|2022-01-25 04:06:30|416.37|413.77|416.37|413.77|416.37|413.77|416.37|413.77|0
1643083600000|2022-01-25 04:06:40|416.6|414|416.82|414.22|416.82|414.22|416.6|414|0
1643083610000|2022-01-25 04:06:50|417.04|414.44|417.49|414.89|417.49|414.89|417.04|414.44|0
1643083620000|2022-01-25 04:07:00|417.27|414.67|417.49|414.89|417.49|414.89|417.27|414.67|0
1643083630000|2022-01-25 04:07:10|417.27|414.67|416.94|414.34|417.27|414.67|416.94|414.34|0
1643083640000|2022-01-25 04:07:20|417.27|414.67|416.82|414.22|417.27|414.67|416.82|414.22|0
1643083650000|2022-01-25 04:07:30|416.6|414|416.6|414|416.6|414|416.37|413.77|0
1643083660000|2022-01-25 04:07:40|416.82|414.22|416.82|414.22|416.82|414.22|416.82|414.22|0
1643083670000|2022-01-25 04:07:50|416.6|414|416.37|413.77|416.6|414|416.37|413.77|0
1643083680000|2022-01-25 04:08:00|416.15|413.55|416.37|413.77|416.6|414|416.15|413.55|0
1643083690000|2022-01-25 04:08:10|417.04|414.44|416.82|414.22|417.04|414.44|416.82|414.22|0
1643083700000|2022-01-25 04:08:20|416.37|413.77|415.26|412.66|416.37|413.77|415.26|412.66|0
1643083710000|2022-01-25 04:08:30|414.59|411.99|413.92|411.32|414.59|411.99|413.7|411.1|0
1643083720000|2022-01-25 04:08:40|413.7|411.1|414.37|411.77|414.37|411.77|413.7|411.1|0
1643083730000|2022-01-25 04:08:50|414.14|411.54|414.04|411.44|414.14|411.54|413.7|411.1|0
1643083740000|2022-01-25 04:09:00|413.92|411.32|414.04|411.44|414.04|411.44|413.92|411.32|0
1643083750000|2022-01-25 04:09:10|414.26|411.66|413.92|411.32|414.26|411.66|413.92|411.32|0
1643083760000|2022-01-25 04:09:20|413.47|410.87|413.03|410.43|413.47|410.87|413.03|410.43|0
1643083770000|2022-01-25 04:09:30|413.25|410.65|412.36|409.76|413.25|410.65|412.03|409.43|0
1643083780000|2022-01-25 04:09:40|412.58|409.98|412.58|409.98|412.7|410.1|412.58|409.98|0
1643083790000|2022-01-25 04:09:50|412.7|410.1|412.58|409.98|412.7|410.1|412.58|409.98|0
1643083800000|2022-01-25 04:10:00|412.7|410.1|412.7|410.1|412.7|410.1|412.7|410.1|0
1643083810000|2022-01-25 04:10:10|413.03|410.43|413.47|410.87|413.47|410.87|413.03|410.43|0
1643083820000|2022-01-25 04:10:20|413.92|411.32|413.7|411.1|414.04|411.44|413.7|411.1|0
1643083830000|2022-01-25 04:10:30|414.04|411.44|413.25|410.65|414.04|411.44|413.25|410.65|0
1643083840000|2022-01-25 04:10:40|413.47|410.87|413.25|410.65|413.47|410.87|413.25|410.65|0
1643083850000|2022-01-25 04:10:50|412.58|409.98|412.58|409.98|412.58|409.98|412.58|409.98|0
1643083860000|2022-01-25 04:11:00|412.81|410.21|413.03|410.43|413.25|410.65|412.81|410.21|0
1643083870000|2022-01-25 04:11:10|413.37|410.77|413.25|410.65|413.37|410.77|413.25|410.65|0
1643083880000|2022-01-25 04:11:20|413.37|410.77|413.37|410.77|413.37|410.77|413.37|410.77|0
1643083890000|2022-01-25 04:11:30|413.81|411.21|413.81|411.21|413.81|411.21|413.7|411.1|0
1643083900000|2022-01-25 04:11:40|413.7|411.1|413.92|411.32|413.92|411.32|413.7|411.1|0
1643083910000|2022-01-25 04:11:50|414.14|411.54|414.14|411.54|414.14|411.54|414.14|411.54|0
1643083920000|2022-01-25 04:12:00|414.26|411.66|414.36|411.76|414.59|411.99|414.14|411.54|0
1643083930000|2022-01-25 04:12:10|414.14|411.54|414.48|411.88|414.48|411.88|414.14|411.54|0
1643083940000|2022-01-25 04:12:20|414.36|411.76|414.26|411.66|414.7|412.1|414.26|411.66|0
1643083950000|2022-01-25 04:12:30|414.36|411.76|413.47|410.87|414.36|411.76|413.47|410.87|0
1643083960000|2022-01-25 04:12:40|413.7|411.1|413.14|410.54|413.7|411.1|413.03|410.43|0
1643083970000|2022-01-25 04:12:50|413.25|410.65|414.26|411.66|414.26|411.66|413.25|410.65|0
1643083980000|2022-01-25 04:13:00|413.81|411.21|413.7|411.1|413.81|411.21|413.7|411.1|0
1643083990000|2022-01-25 04:13:10|413.92|411.32|413.92|411.32|414.14|411.54|413.92|411.32|0
1643084000000|2022-01-25 04:13:20|414.14|411.54|414.14|411.54|414.14|411.54|413.7|411.1|0
1643084010000|2022-01-25 04:13:30|414.26|411.66|414.81|412.21|414.81|412.21|414.26|411.66|0
1643084020000|2022-01-25 04:13:40|414.36|411.76|414.48|411.88|414.59|411.99|414.36|411.76|0
1643084030000|2022-01-25 04:13:50|414.93|412.33|415.26|412.66|415.26|412.66|414.81|412.21|0
1643084040000|2022-01-25 04:14:00|415.03|412.43|414.81|412.21|415.03|412.43|414.81|412.21|0
1643084050000|2022-01-25 04:14:10|415.26|412.66|414.93|412.33|415.26|412.66|414.93|412.33|0
1643084060000|2022-01-25 04:14:20|415.03|412.43|415.15|412.55|415.26|412.66|415.03|412.43|0
1643084070000|2022-01-25 04:14:30|415.59|412.99|415.93|413.33|415.93|413.33|415.59|412.99|0
1643084080000|2022-01-25 04:14:40|415.48|412.88|415.48|412.88|415.48|412.88|415.26|412.66|0
1643084100000|2022-01-25 04:15:00|415.7|413.1|415.7|413.1|415.7|413.1|415.48|412.88|0
1643084110000|2022-01-25 04:15:10|415.93|413.33|415.26|412.66|415.93|413.33|415.26|412.66|0
1643084120000|2022-01-25 04:15:20|415.03|412.43|415.15|412.55|415.15|412.55|415.03|412.43|0
1643084130000|2022-01-25 04:15:30|414.81|412.21|414.81|412.21|415.03|412.43|414.81|412.21|0
1643084150000|2022-01-25 04:15:50|414.36|411.76|413.03|410.43|414.36|411.76|413.03|410.43|0
1643084160000|2022-01-25 04:16:00|412.36|409.76|412.36|409.76|412.58|409.98|412.03|409.43|0
1643084170000|2022-01-25 04:16:10|412.03|409.43|411.91|409.31|412.25|409.65|411.91|409.31|0
1643084180000|2022-01-25 04:16:20|412.03|409.43|411.91|409.31|412.03|409.43|411.69|409.09|0
1643084200000|2022-01-25 04:16:40|412.25|409.65|412.25|409.65|412.25|409.65|411.81|409.21|0
1643084210000|2022-01-25 04:16:50|412.8|410.2|412.8|410.2|412.92|410.32|412.58|409.98|0
1643084220000|2022-01-25 04:17:00|412.58|409.98|413.14|410.54|413.14|410.54|412.58|409.98|0
1643084230000|2022-01-25 04:17:10|413.25|410.65|412.8|410.2|413.25|410.65|412.8|410.2|0
1643084240000|2022-01-25 04:17:20|411.91|409.31|412.14|409.54|412.14|409.54|411.91|409.31|0
1643084250000|2022-01-25 04:17:30|412.03|409.43|411.69|409.09|412.03|409.43|411.69|409.09|0
1643084260000|2022-01-25 04:17:40|411.91|409.31|412.47|409.87|412.47|409.87|411.91|409.31|0
1643084270000|2022-01-25 04:17:50|412.58|409.98|412.7|410.1|412.8|410.2|412.58|409.98|0
1643084280000|2022-01-25 04:18:00|412.8|410.2|412.8|410.2|412.8|410.2|412.58|409.98|0
1643084290000|2022-01-25 04:18:10|412.92|410.32|412.8|410.2|412.92|410.32|412.58|409.98|0
1643084300000|2022-01-25 04:18:20|413.03|410.43|413.69|411.09|413.69|411.09|413.03|410.43|0
1643084310000|2022-01-25 04:18:30|413.81|411.21|413.69|411.09|413.81|411.21|413.69|411.09|0
1643084320000|2022-01-25 04:18:40|413.81|411.21|413.81|411.21|413.81|411.21|413.69|411.09|0
1643084330000|2022-01-25 04:18:50|414.14|411.54|414.03|411.43|414.26|411.66|413.92|411.32|0
1643084340000|2022-01-25 04:19:00|413.69|411.09|413.69|411.09|413.69|411.09|413.47|410.87|0
1643084350000|2022-01-25 04:19:10|413.81|411.21|414.03|411.43|414.03|411.43|413.81|411.21|0
1643084360000|2022-01-25 04:19:20|414.14|411.54|414.14|411.54|414.14|411.54|414.14|411.54|0
1643084370000|2022-01-25 04:19:30|413.69|411.09|414.03|411.43|414.03|411.43|413.69|411.09|0
1643084380000|2022-01-25 04:19:40|414.14|411.54|414.14|411.54|414.14|411.54|414.14|411.54|0
1643084390000|2022-01-25 04:19:50|413.92|411.32|414.03|411.43|414.03|411.43|413.92|411.32|0
1643084400000|2022-01-25 04:20:00|413.92|411.32|413.92|411.32|414.03|411.43|413.92|411.32|0
1643084410000|2022-01-25 04:20:10|413.69|411.09|414.14|411.54|414.14|411.54|413.69|411.09|0
1643084430000|2022-01-25 04:20:30|414.03|411.43|414.48|411.88|414.48|411.88|413.92|411.32|0
1643084440000|2022-01-25 04:20:40|415.03|412.43|415.03|412.43|415.25|412.65|415.03|412.43|0
1643084450000|2022-01-25 04:20:50|415.48|412.88|415.48|412.88|415.48|412.88|415.37|412.77|0
1643084460000|2022-01-25 04:21:00|415.37|412.77|415.03|412.43|415.37|412.77|415.03|412.43|0
1643084470000|2022-01-25 04:21:10|414.81|412.21|415.03|412.43|415.03|412.43|414.81|412.21|0
1643084480000|2022-01-25 04:21:20|415.15|412.55|414.25|411.65|415.15|412.55|414.25|411.65|0
1643084490000|2022-01-25 04:21:30|414.36|411.76|414.36|411.76|414.36|411.76|414.36|411.76|0
1643084500000|2022-01-25 04:21:40|414.25|411.65|414.25|411.65|414.25|411.65|414.25|411.65|0
1643084510000|2022-01-25 04:21:50|414.14|411.54|413.69|411.09|414.14|411.54|413.69|411.09|0
1643084520000|2022-01-25 04:22:00|413.92|411.32|413.69|411.09|413.92|411.32|413.47|410.87|0
1643084530000|2022-01-25 04:22:10|413.47|410.87|413.47|410.87|413.59|410.99|413.47|410.87|0
1643084540000|2022-01-25 04:22:20|413.36|410.76|413.92|411.32|413.92|411.32|413.36|410.76|0
1643084550000|2022-01-25 04:22:30|414.25|411.65|414.48|411.88|414.58|411.98|414.25|411.65|0
1643084560000|2022-01-25 04:22:40|414.36|411.76|414.36|411.76|414.7|412.1|414.36|411.76|0
1643084570000|2022-01-25 04:22:50|414.7|412.1|414.36|411.76|414.7|412.1|414.36|411.76|0
1643084580000|2022-01-25 04:23:00|414.58|411.98|414.58|411.98|414.58|411.98|414.36|411.76|0
1643084590000|2022-01-25 04:23:10|414.48|411.88|414.25|411.65|414.48|411.88|414.14|411.54|0
1643084600000|2022-01-25 04:23:20|414.36|411.76|414.48|411.88|414.48|411.88|414.36|411.76|0
1643084610000|2022-01-25 04:23:30|414.58|411.98|414.48|411.88|414.58|411.98|414.48|411.88|0
1643084620000|2022-01-25 04:23:40|414.58|411.98|414.14|411.54|414.58|411.98|414.14|411.54|0
1643084630000|2022-01-25 04:23:50|413.91|411.31|413.69|411.09|413.91|411.31|413.69|411.09|0
1643084640000|2022-01-25 04:24:00|413.81|411.21|413.81|411.21|414.03|411.43|413.69|411.09|0
1643084650000|2022-01-25 04:24:10|413.91|411.31|414.14|411.54|414.14|411.54|413.91|411.31|0
1643084660000|2022-01-25 04:24:20|414.03|411.43|414.36|411.76|414.36|411.76|414.03|411.43|0
1643084670000|2022-01-25 04:24:30|414.48|411.88|414.7|412.1|414.7|412.1|414.48|411.88|0
1643084680000|2022-01-25 04:24:40|414.58|411.98|414.58|411.98|414.58|411.98|414.58|411.98|0
1643084690000|2022-01-25 04:24:50|414.48|411.88|414.58|411.98|414.58|411.98|414.48|411.88|0
1643084700000|2022-01-25 04:25:00|414.81|412.21|414.81|412.21|414.81|412.21|414.81|412.21|0
1643084710000|2022-01-25 04:25:10|414.7|412.1|414.7|412.1|414.7|412.1|414.7|412.1|0
1643084720000|2022-01-25 04:25:20|414.81|412.21|414.36|411.76|414.81|412.21|414.36|411.76|0
1643084730000|2022-01-25 04:25:30|413.91|411.31|414.25|411.65|414.25|411.65|413.91|411.31|0
1643084740000|2022-01-25 04:25:40|414.14|411.54|414.36|411.76|414.36|411.76|414.14|411.54|0
1643084750000|2022-01-25 04:25:50|414.25|411.65|414.25|411.65|414.25|411.65|414.14|411.54|0
1643084760000|2022-01-25 04:26:00|414.14|411.54|414.14|411.54|414.36|411.76|414.14|411.54|0
1643084770000|2022-01-25 04:26:10|414.36|411.76|414.7|412.1|414.7|412.1|414.36|411.76|0
1643084780000|2022-01-25 04:26:20|414.36|411.76|413.69|411.09|414.36|411.76|413.69|411.09|0
1643084790000|2022-01-25 04:26:30|414.03|411.43|413.69|411.09|414.14|411.54|413.69|411.09|0
1643084810000|2022-01-25 04:26:50|413.91|411.31|414.14|411.54|414.14|411.54|413.69|411.09|0
1643084820000|2022-01-25 04:27:00|413.91|411.31|413.69|411.09|413.91|411.31|413.69|411.09|0
1643084830000|2022-01-25 04:27:10|413.91|411.31|413.91|411.31|413.91|411.31|413.91|411.31|0
1643084840000|2022-01-25 04:27:20|413.69|411.09|413.91|411.31|413.91|411.31|413.69|411.09|0
1643084860000|2022-01-25 04:27:40|414.14|411.54|414.36|411.76|414.36|411.76|414.14|411.54|0
1643084870000|2022-01-25 04:27:50|414.14|411.54|413.69|411.09|414.14|411.54|413.69|411.09|0
1643084880000|2022-01-25 04:28:00|413.91|411.31|413.91|411.31|413.91|411.31|413.91|411.31|0
1643084890000|2022-01-25 04:28:10|414.14|411.54|413.81|411.21|414.14|411.54|413.69|411.09|0
1643084900000|2022-01-25 04:28:20|413.91|411.31|413.91|411.31|414.03|411.43|413.91|411.31|0
1643084910000|2022-01-25 04:28:30|413.69|411.09|413.69|411.09|413.69|411.09|413.69|411.09|0
1643084970000|2022-01-25 04:29:30|413.91|411.31|413.91|411.31|413.91|411.31|413.91|411.31|0
1643084980000|2022-01-25 04:29:40|413.69|411.09|414.8|412.2|414.8|412.2|413.69|411.09|0
1643085000000|2022-01-25 04:30:00|415.03|412.43|414.8|412.2|415.03|412.43|414.8|412.2|0
1643085010000|2022-01-25 04:30:10|414.58|411.98|414.36|411.76|414.58|411.98|414.36|411.76|0
1643085020000|2022-01-25 04:30:20|414.25|411.65|414.58|411.98|414.58|411.98|414.25|411.65|0
1643085030000|2022-01-25 04:30:30|414.36|411.76|414.14|411.54|414.36|411.76|414.14|411.54|0
1643085040000|2022-01-25 04:30:40|413.69|411.09|413.69|411.09|413.69|411.09|413.69|411.09|0
1643085050000|2022-01-25 04:30:50|413.91|411.31|413.91|411.31|413.91|411.31|413.91|411.31|0
1643085070000|2022-01-25 04:31:10|414.13|411.53|414.13|411.53|414.13|411.53|414.13|411.53|0
1643085080000|2022-01-25 04:31:20|413.91|411.31|413.91|411.31|413.91|411.31|413.91|411.31|0
1643085100000|2022-01-25 04:31:40|414.13|411.53|414.13|411.53|414.58|411.98|414.13|411.53|0
1643085110000|2022-01-25 04:31:50|413.91|411.31|413.91|411.31|413.91|411.31|413.91|411.31|0
1643085120000|2022-01-25 04:32:00|414.13|411.53|414.13|411.53|414.13|411.53|414.13|411.53|0
1643085130000|2022-01-25 04:32:10|414.25|411.65|414.13|411.53|414.25|411.65|414.13|411.53|0
1643085140000|2022-01-25 04:32:20|414.36|411.76|414.58|411.98|414.58|411.98|414.36|411.76|0
1643085150000|2022-01-25 04:32:30|414.36|411.76|414.58|411.98|414.58|411.98|414.36|411.76|0
1643085160000|2022-01-25 04:32:40|415.03|412.43|415.03|412.43|415.25|412.65|415.03|412.43|0
1643085170000|2022-01-25 04:32:50|414.8|412.2|414.8|412.2|414.8|412.2|414.8|412.2|0
1643085180000|2022-01-25 04:33:00|414.92|412.32|415.25|412.65|415.25|412.65|414.92|412.32|0
1643085190000|2022-01-25 04:33:10|415.14|412.54|415.25|412.65|415.25|412.65|415.14|412.54|0
1643085200000|2022-01-25 04:33:20|415.47|412.87|416.03|413.43|416.14|413.54|415.47|412.87|0
1643085210000|2022-01-25 04:33:30|415.92|413.32|415.92|413.32|415.92|413.32|415.7|413.1|0
1643085220000|2022-01-25 04:33:40|416.03|413.43|416.81|414.21|416.81|414.21|415.92|413.32|0
1643085230000|2022-01-25 04:33:50|417.03|414.43|416.93|414.33|417.03|414.43|416.81|414.21|0
1643085240000|2022-01-25 04:34:00|416.81|414.21|417.03|414.43|417.03|414.43|416.81|414.21|0
1643085260000|2022-01-25 04:34:20|417.26|414.66|417.26|414.66|417.26|414.66|417.26|414.66|0
1643085270000|2022-01-25 04:34:30|419.27|416.67|418.6|416|419.27|416.67|418.6|416|0
1643085280000|2022-01-25 04:34:40|419.05|416.45|420.17|417.57|420.17|417.57|419.05|416.45|0
1643085290000|2022-01-25 04:34:50|419.94|417.34|420.17|417.57|420.17|417.57|419.94|417.34|0
1643085300000|2022-01-25 04:35:00|420.95|418.35|421.18|418.58|421.18|418.58|420.61|418.01|0
1643085310000|2022-01-25 04:35:10|421.06|418.46|420.84|418.24|421.06|418.46|420.84|418.24|0
1643085320000|2022-01-25 04:35:20|420.39|417.79|419.94|417.34|420.39|417.79|419.94|417.34|0
1643085330000|2022-01-25 04:35:30|419.72|417.12|419.72|417.12|419.72|417.12|419.72|417.12|0
1643085340000|2022-01-25 04:35:40|419.61|417.01|419.49|416.89|419.61|417.01|419.49|416.89|0
1643085350000|2022-01-25 04:35:50|419.94|417.34|419.61|417.01|419.94|417.34|419.61|417.01|0
1643085360000|2022-01-25 04:36:00|419.83|417.23|419.83|417.23|419.83|417.23|419.49|416.89|0
1643085370000|2022-01-25 04:36:10|420.06|417.46|419.72|417.12|420.06|417.46|419.72|417.12|0
1643085380000|2022-01-25 04:36:20|419.94|417.34|419.72|417.12|419.94|417.34|419.72|417.12|0
1643085390000|2022-01-25 04:36:30|419.49|416.89|419.94|417.34|419.94|417.34|419.49|416.89|0
1643085400000|2022-01-25 04:36:40|420.39|417.79|420.84|418.24|420.84|418.24|420.39|417.79|0
1643085410000|2022-01-25 04:36:50|421.06|418.46|421.06|418.46|421.06|418.46|420.95|418.35|0
1643085420000|2022-01-25 04:37:00|421.96|419.36|420.84|418.24|422.63|420.03|420.84|418.24|0
1643085430000|2022-01-25 04:37:10|421.06|418.46|421.06|418.46|421.4|418.8|421.06|418.46|0
1643085440000|2022-01-25 04:37:20|421.28|418.68|421.28|418.68|421.28|418.68|421.28|418.68|0
1643085450000|2022-01-25 04:37:30|421.4|418.8|421.96|419.36|421.96|419.36|421.4|418.8|0
1643085460000|2022-01-25 04:37:40|421.85|419.25|422.18|419.58|422.18|419.58|421.73|419.13|0
1643085470000|2022-01-25 04:37:50|421.96|419.36|422.41|419.81|422.41|419.81|421.73|419.13|0
1643085480000|2022-01-25 04:38:00|421.96|419.36|422.3|419.7|422.3|419.7|421.96|419.36|0
1643085490000|2022-01-25 04:38:10|422.85|420.25|422.97|420.37|422.97|420.37|422.85|420.25|0
1643085500000|2022-01-25 04:38:20|423.08|420.48|422.63|420.03|423.08|420.48|422.41|419.81|0
1643085510000|2022-01-25 04:38:30|422.52|419.92|422.18|419.58|422.52|419.92|422.18|419.58|0
1643085520000|2022-01-25 04:38:40|421.96|419.36|421.28|418.68|421.96|419.36|421.28|418.68|0
1643085530000|2022-01-25 04:38:50|422.07|419.47|422.07|419.47|422.18|419.58|422.07|419.47|0
1643085540000|2022-01-25 04:39:00|422.18|419.58|422.63|420.03|423.08|420.48|422.18|419.58|0
1643085550000|2022-01-25 04:39:10|422.4|419.8|422.75|420.15|422.85|420.25|422.4|419.8|0
1643085560000|2022-01-25 04:39:20|422.63|420.03|422.18|419.58|422.63|420.03|422.18|419.58|0
1643085570000|2022-01-25 04:39:30|421.96|419.36|422.18|419.58|422.18|419.58|421.96|419.36|0
1643085580000|2022-01-25 04:39:40|422.4|419.8|422.4|419.8|422.52|419.92|422.4|419.8|0
1643085590000|2022-01-25 04:39:50|422.52|419.92|422.4|419.8|422.75|420.15|422.4|419.8|0
1643085600000|2022-01-25 04:40:00|422.18|419.58|422.85|420.25|422.85|420.25|422.18|419.58|0
1643085610000|2022-01-25 04:40:10|423.75|421.15|423.87|421.27|424.65|422.05|423.75|421.15|0
1643085620000|2022-01-25 04:40:20|424.2|421.6|423.98|421.38|424.2|421.6|423.53|420.93|0
1643085630000|2022-01-25 04:40:30|423.75|421.15|423.3|420.7|423.75|421.15|423.3|420.7|0
1643085640000|2022-01-25 04:40:40|423.53|420.93|423.64|421.04|423.75|421.15|423.53|420.93|0
1643085650000|2022-01-25 04:40:50|423.98|421.38|423.75|421.15|423.98|421.38|423.64|421.04|0
1643085660000|2022-01-25 04:41:00|423.98|421.38|423.98|421.38|424.42|421.82|423.98|421.38|0
1643085670000|2022-01-25 04:41:10|423.87|421.27|422.63|420.03|423.87|421.27|422.4|419.8|0
1643085680000|2022-01-25 04:41:20|422.18|419.58|423.3|420.7|423.3|420.7|422.18|419.58|0
1643085690000|2022-01-25 04:41:30|423.53|420.93|423.98|421.38|423.98|421.38|423.53|420.93|0
1643085700000|2022-01-25 04:41:40|423.75|421.15|424.42|421.82|424.87|422.27|423.75|421.15|0
1643085710000|2022-01-25 04:41:50|424.65|422.05|424.87|422.27|424.87|422.27|424.54|421.94|0
1643085720000|2022-01-25 04:42:00|424.65|422.05|424.87|422.27|424.87|422.27|424.65|422.05|0
1643085730000|2022-01-25 04:42:10|424.77|422.17|423.75|421.15|424.77|422.17|423.75|421.15|0
1643085750000|2022-01-25 04:42:30|423.53|420.93|423.64|421.04|423.64|421.04|423.53|420.93|0
1643085760000|2022-01-25 04:42:40|423.75|421.15|423.75|421.15|423.75|421.15|423.75|421.15|0
1643085770000|2022-01-25 04:42:50|423.53|420.93|423.19|420.59|423.53|420.93|423.19|420.59|0
1643085780000|2022-01-25 04:43:00|423.42|420.82|423.08|420.48|423.42|420.82|423.08|420.48|0
1643085790000|2022-01-25 04:43:10|423.3|420.7|423.53|420.93|423.53|420.93|423.19|420.59|0
1643085800000|2022-01-25 04:43:20|423.75|421.15|423.64|421.04|423.75|421.15|423.64|421.04|0
1643085810000|2022-01-25 04:43:30|423.42|420.82|424.09|421.49|424.09|421.49|423.42|420.82|0
1643085820000|2022-01-25 04:43:40|423.97|421.37|423.53|420.93|423.97|421.37|423.53|420.93|0
1643085830000|2022-01-25 04:43:50|423.42|420.82|423.75|421.15|423.75|421.15|423.3|420.7|0
1643085840000|2022-01-25 04:44:00|425.55|422.95|424.87|422.27|425.55|422.95|424.87|422.27|0
1643085850000|2022-01-25 04:44:10|425.1|422.5|424.76|422.16|425.1|422.5|424.76|422.16|0
1643085860000|2022-01-25 04:44:20|424.42|421.82|424.2|421.6|424.76|422.16|424.2|421.6|0
1643085870000|2022-01-25 04:44:30|423.97|421.37|423.42|420.82|423.97|421.37|423.3|420.7|0
1643085880000|2022-01-25 04:44:40|423.3|420.7|423.52|420.92|423.52|420.92|423.19|420.59|0
1643085890000|2022-01-25 04:44:50|423.42|420.82|423.19|420.59|423.42|420.82|423.19|420.59|0
1643085900000|2022-01-25 04:45:00|423.3|420.7|423.97|421.37|424.32|421.72|423.3|420.7|0
1643085910000|2022-01-25 04:45:10|424.42|421.82|424.32|421.72|424.42|421.82|424.32|421.72|0
1643085920000|2022-01-25 04:45:20|424.09|421.49|423.3|420.7|424.09|421.49|423.3|420.7|0
1643085930000|2022-01-25 04:45:30|423.52|420.92|422.63|420.03|423.52|420.92|422.63|420.03|0
1643085940000|2022-01-25 04:45:40|422.18|419.58|422.29|419.69|422.29|419.69|422.18|419.58|0
1643085950000|2022-01-25 04:45:50|422.18|419.58|422.4|419.8|422.52|419.92|422.18|419.58|0
1643085960000|2022-01-25 04:46:00|422.52|419.92|422.07|419.47|422.52|419.92|422.07|419.47|0
1643085970000|2022-01-25 04:46:10|421.95|419.35|422.18|419.58|422.18|419.58|421.95|419.35|0
1643085980000|2022-01-25 04:46:20|421.95|419.35|421.95|419.35|421.95|419.35|421.95|419.35|0
1643085990000|2022-01-25 04:46:30|422.18|419.58|422.4|419.8|422.4|419.8|422.18|419.58|0
1643086000000|2022-01-25 04:46:40|422.52|419.92|422.52|419.92|422.63|420.03|422.4|419.8|0
1643086010000|2022-01-25 04:46:50|422.4|419.8|422.4|419.8|422.4|419.8|422.4|419.8|0
1643086020000|2022-01-25 04:47:00|422.85|420.25|423.19|420.59|423.19|420.59|422.85|420.25|0
1643086030000|2022-01-25 04:47:10|423.3|420.7|423.3|420.7|423.3|420.7|423.19|420.59|0
1643086040000|2022-01-25 04:47:20|423.52|420.92|423.52|420.92|423.52|420.92|423.52|420.92|0
1643086050000|2022-01-25 04:47:30|423.3|420.7|423.3|420.7|423.3|420.7|423.3|420.7|0
1643086060000|2022-01-25 04:47:40|423.75|421.15|423.87|421.27|423.87|421.27|423.64|421.04|0
1643086070000|2022-01-25 04:47:50|423.75|421.15|423.75|421.15|423.97|421.37|423.75|421.15|0
1643086080000|2022-01-25 04:48:00|423.97|421.37|423.86|421.26|423.97|421.37|423.75|421.15|0
1643086090000|2022-01-25 04:48:10|423.75|421.15|423.52|420.92|423.75|421.15|423.52|420.92|0
1643086100000|2022-01-25 04:48:20|422.63|420.03|421.85|419.25|422.85|420.25|421.85|419.25|0
1643086110000|2022-01-25 04:48:30|422.07|419.47|421.95|419.35|422.18|419.58|421.95|419.35|0
1643086120000|2022-01-25 04:48:40|422.07|419.47|421.95|419.35|422.07|419.47|421.95|419.35|0
1643086130000|2022-01-25 04:48:50|421.73|419.13|421.73|419.13|421.73|419.13|421.73|419.13|0
1643086140000|2022-01-25 04:49:00|421.95|419.35|421.95|419.35|422.07|419.47|421.95|419.35|0
1643086150000|2022-01-25 04:49:10|421.73|419.13|421.95|419.35|421.95|419.35|421.73|419.13|0
1643086160000|2022-01-25 04:49:20|421.73|419.13|421.73|419.13|421.73|419.13|421.5|418.9|0
1643086170000|2022-01-25 04:49:30|422.18|419.58|421.73|419.13|422.18|419.58|421.73|419.13|0
1643086180000|2022-01-25 04:49:40|421.95|419.35|422.18|419.58|422.29|419.69|421.95|419.35|0
1643086190000|2022-01-25 04:49:50|422.4|419.8|422.63|420.03|422.63|420.03|422.4|419.8|0
1643086200000|2022-01-25 04:50:00|422.52|419.92|422.63|420.03|422.63|420.03|422.4|419.8|0
1643086210000|2022-01-25 04:50:10|422.4|419.8|422.29|419.69|422.4|419.8|422.18|419.58|0
1643086220000|2022-01-25 04:50:20|422.4|419.8|422.63|420.03|422.63|420.03|422.4|419.8|0
1643086230000|2022-01-25 04:50:30|422.52|419.92|423.19|420.59|423.19|420.59|422.52|419.92|0
1643086240000|2022-01-25 04:50:40|423.07|420.47|423.07|420.47|423.3|420.7|423.07|420.47|0
1643086250000|2022-01-25 04:50:50|422.85|420.25|422.85|420.25|422.85|420.25|422.63|420.03|0
1643086260000|2022-01-25 04:51:00|423.07|420.47|423.3|420.7|423.3|420.7|423.07|420.47|0
1643086270000|2022-01-25 04:51:10|423.75|421.15|423.97|421.37|423.97|421.37|423.75|421.15|0
1643086280000|2022-01-25 04:51:20|423.75|421.15|423.52|420.92|423.75|421.15|423.52|420.92|0
1643086290000|2022-01-25 04:51:30|423.75|421.15|423.97|421.37|423.97|421.37|423.75|421.15|0
1643086300000|2022-01-25 04:51:40|424.2|421.6|423.97|421.37|424.31|421.71|423.97|421.37|0
1643086310000|2022-01-25 04:51:50|423.75|421.15|423.52|420.92|423.75|421.15|423.52|420.92|0
1643086320000|2022-01-25 04:52:00|423.41|420.81|423.52|420.92|423.52|420.92|423.41|420.81|0
1643086330000|2022-01-25 04:52:10|423.41|420.81|423.41|420.81|423.41|420.81|423.41|420.81|0
1643086340000|2022-01-25 04:52:20|423.52|420.92|422.62|420.02|423.52|420.92|422.62|420.02|0
1643086350000|2022-01-25 04:52:30|422.18|419.58|421.95|419.35|422.18|419.58|421.95|419.35|0
1643086360000|2022-01-25 04:52:40|421.73|419.13|422.18|419.58|422.18|419.58|421.73|419.13|0
1643086370000|2022-01-25 04:52:50|422.52|419.92|422.85|420.25|422.85|420.25|422.52|419.92|0
1643086380000|2022-01-25 04:53:00|422.74|420.14|422.74|420.14|422.85|420.25|422.74|420.14|0
1643086390000|2022-01-25 04:53:10|422.85|420.25|423.07|420.47|423.3|420.7|422.85|420.25|0
1643086400000|2022-01-25 04:53:20|423.3|420.7|423.52|420.92|423.52|420.92|423.3|420.7|0
1643086410000|2022-01-25 04:53:30|423.75|421.15|423.41|420.81|423.75|421.15|423.41|420.81|0
1643086420000|2022-01-25 04:53:40|423.3|420.7|423.3|420.7|423.3|420.7|423.3|420.7|0
1643086430000|2022-01-25 04:53:50|423.07|420.47|423.3|420.7|423.3|420.7|423.07|420.47|0
1643086440000|2022-01-25 04:54:00|423.19|420.59|423.75|421.15|423.86|421.26|423.19|420.59|0
1643086450000|2022-01-25 04:54:10|423.64|421.04|423.86|421.26|423.86|421.26|423.64|421.04|0
1643086460000|2022-01-25 04:54:20|424.09|421.49|423.97|421.37|424.2|421.6|423.97|421.37|0
1643086470000|2022-01-25 04:54:30|423.64|421.04|423.52|420.92|423.75|421.15|423.52|420.92|0
1643086480000|2022-01-25 04:54:40|423.3|420.7|423.3|420.7|423.3|420.7|423.3|420.7|0
1643086490000|2022-01-25 04:54:50|423.07|420.47|423.3|420.7|423.3|420.7|422.85|420.25|0
1643086500000|2022-01-25 04:55:00|423.41|420.81|423.07|420.47|423.41|420.81|423.07|420.47|0
1643086510000|2022-01-25 04:55:10|422.85|420.25|422.07|419.47|422.85|420.25|422.07|419.47|0
1643086520000|2022-01-25 04:55:20|421.73|419.13|422.07|419.47|422.07|419.47|421.73|419.13|0
1643086530000|2022-01-25 04:55:30|421.95|419.35|421.73|419.13|421.95|419.35|421.73|419.13|0
1643086540000|2022-01-25 04:55:40|421.95|419.35|422.17|419.57|422.17|419.57|421.95|419.35|0
1643086550000|2022-01-25 04:55:50|422.4|419.8|422.52|419.92|422.52|419.92|422.17|419.57|0
1643086560000|2022-01-25 04:56:00|422.62|420.02|422.17|419.57|422.62|420.02|421.95|419.35|0
1643086570000|2022-01-25 04:56:10|422.29|419.69|422.4|419.8|422.4|419.8|422.29|419.69|0
1643086580000|2022-01-25 04:56:20|422.74|420.14|422.62|420.02|422.74|420.14|422.62|420.02|0
1643086590000|2022-01-25 04:56:30|422.85|420.25|422.62|420.02|422.85|420.25|422.62|420.02|0
1643086600000|2022-01-25 04:56:40|422.4|419.8|422.4|419.8|422.4|419.8|422.4|419.8|0
1643086610000|2022-01-25 04:56:50|422.17|419.57|422.29|419.69|422.52|419.92|421.95|419.35|0
1643086620000|2022-01-25 04:57:00|422.17|419.57|422.17|419.57|422.17|419.57|422.17|419.57|0
1643086640000|2022-01-25 04:57:20|421.95|419.35|421.95|419.35|421.95|419.35|421.95|419.35|0
1643086650000|2022-01-25 04:57:30|421.84|419.24|421.05|418.45|421.84|419.24|421.05|418.45|0
1643086660000|2022-01-25 04:57:40|421.17|418.57|421.73|419.13|421.73|419.13|421.17|418.57|0
1643086670000|2022-01-25 04:57:50|421.5|418.9|422.29|419.69|422.29|419.69|421.5|418.9|0
1643086680000|2022-01-25 04:58:00|422.17|419.57|421.95|419.35|422.17|419.57|421.95|419.35|0
1643086690000|2022-01-25 04:58:10|421.73|419.13|421.05|418.45|421.73|419.13|421.05|418.45|0
1643086700000|2022-01-25 04:58:20|420.38|417.78|420.95|418.35|420.95|418.35|420.38|417.78|0
1643086710000|2022-01-25 04:58:30|420.83|418.23|421.5|418.9|421.73|419.13|420.83|418.23|0
1643086720000|2022-01-25 04:58:40|421.62|419.02|421.73|419.13|421.84|419.24|421.62|419.02|0
1643086730000|2022-01-25 04:58:50|421.95|419.35|421.73|419.13|421.95|419.35|421.73|419.13|0
1643086740000|2022-01-25 04:59:00|421.5|418.9|421.73|419.13|421.73|419.13|421.5|418.9|0
1643086750000|2022-01-25 04:59:10|421.62|419.02|421.73|419.13|421.73|419.13|421.5|418.9|0
1643086760000|2022-01-25 04:59:20|421.72|419.12|421.72|419.12|421.72|419.12|421.72|419.12|0
1643086770000|2022-01-25 04:59:30|421.62|419.02|421.72|419.12|421.72|419.12|421.5|418.9|0
1643086780000|2022-01-25 04:59:40|421.28|418.68|420.83|418.23|421.28|418.68|420.83|418.23|0
1643086790000|2022-01-25 04:59:50|421.05|418.45|421.05|418.45|421.05|418.45|421.05|418.45|0
1643086800000|2022-01-25 05:00:00|421.28|418.68|421.39|418.79|421.39|418.79|421.05|418.45|0
1643086810000|2022-01-25 05:00:10|421.05|418.45|421.72|419.12|421.72|419.12|421.05|418.45|0
1643086820000|2022-01-25 05:00:20|421.84|419.24|421.95|419.35|421.95|419.35|421.72|419.12|0
1643086830000|2022-01-25 05:00:30|422.17|419.57|423.07|420.47|423.07|420.47|422.17|419.57|0
1643086840000|2022-01-25 05:00:40|422.62|420.02|423.07|420.47|423.07|420.47|422.62|420.02|0
1643086850000|2022-01-25 05:00:50|422.85|420.25|423.07|420.47|423.29|420.69|422.85|420.25|0
1643086860000|2022-01-25 05:01:00|423.29|420.69|423.07|420.47|423.29|420.69|423.07|420.47|0
1643086870000|2022-01-25 05:01:10|422.85|420.25|423.07|420.47|423.07|420.47|422.85|420.25|0
1643086880000|2022-01-25 05:01:20|423.52|420.92|425.09|422.49|425.09|422.49|423.52|420.92|0
1643086890000|2022-01-25 05:01:30|427.12|424.52|425.77|423.17|427.12|424.52|425.77|423.17|0
1643086900000|2022-01-25 05:01:40|425.99|423.39|426.44|423.84|426.44|423.84|425.32|422.72|0
1643086910000|2022-01-25 05:01:50|426.22|423.62|425.43|422.83|426.22|423.62|425.43|422.83|0
1643086920000|2022-01-25 05:02:00|426.44|423.84|426.78|424.18|426.78|424.18|426.33|423.73|0
1643086930000|2022-01-25 05:02:10|427.23|424.63|427.01|424.41|427.23|424.63|426.89|424.29|0
1643086940000|2022-01-25 05:02:20|427.12|424.52|427.23|424.63|427.34|424.74|427.12|424.52|0
1643086950000|2022-01-25 05:02:30|427.34|424.74|427.12|424.52|427.57|424.97|427.12|424.52|0
1643086960000|2022-01-25 05:02:40|427.34|424.74|427.12|424.52|427.34|424.74|427.12|424.52|0
1643086970000|2022-01-25 05:02:50|427.34|424.74|426.78|424.18|427.34|424.74|426.66|424.06|0
1643086980000|2022-01-25 05:03:00|426.44|423.84|425.32|422.72|426.44|423.84|425.32|422.72|0
1643086990000|2022-01-25 05:03:10|425.54|422.94|425.32|422.72|425.77|423.17|425.32|422.72|0
1643087010000|2022-01-25 05:03:30|425.54|422.94|425.32|422.72|425.54|422.94|425.32|422.72|0
1643087020000|2022-01-25 05:03:40|425.76|423.16|426.11|423.51|426.21|423.61|425.76|423.16|0
1643087030000|2022-01-25 05:03:50|426.44|423.84|425.99|423.39|426.44|423.84|425.99|423.39|0
1643087040000|2022-01-25 05:04:00|426.21|423.61|425.32|422.72|426.21|423.61|425.32|422.72|0
1643087050000|2022-01-25 05:04:10|424.19|421.59|424.42|421.82|424.42|421.82|423.97|421.37|0
1643087060000|2022-01-25 05:04:20|423.97|421.37|423.97|421.37|424.19|421.59|423.97|421.37|0
1643087070000|2022-01-25 05:04:30|423.74|421.14|423.74|421.14|423.97|421.37|423.74|421.14|0
1643087080000|2022-01-25 05:04:40|424.19|421.59|423.52|420.92|424.19|421.59|423.52|420.92|0
1643087090000|2022-01-25 05:04:50|423.63|421.03|423.74|421.14|423.97|421.37|423.63|421.03|0
1643087100000|2022-01-25 05:05:00|423.86|421.26|424.42|421.82|424.42|421.82|423.86|421.26|0
1643087110000|2022-01-25 05:05:10|423.74|421.14|423.52|420.92|423.74|421.14|423.19|420.59|0
1643087120000|2022-01-25 05:05:20|423.07|420.47|423.74|421.14|423.74|421.14|423.07|420.47|0
1643087130000|2022-01-25 05:05:30|423.63|421.03|422.84|420.24|423.63|421.03|422.84|420.24|0
1643087140000|2022-01-25 05:05:40|423.07|420.47|423.41|420.81|423.52|420.92|423.07|420.47|0
1643087150000|2022-01-25 05:05:50|423.74|421.14|423.63|421.03|423.86|421.26|423.63|421.03|0
1643087160000|2022-01-25 05:06:00|422.96|420.36|423.07|420.47|423.07|420.47|422.96|420.36|0
1643087170000|2022-01-25 05:06:10|422.84|420.24|422.84|420.24|422.84|420.24|422.84|420.24|0
1643087180000|2022-01-25 05:06:20|422.96|420.36|422.84|420.24|422.96|420.36|422.62|420.02|0
1643087190000|2022-01-25 05:06:30|422.74|420.14|422.62|420.02|422.74|420.14|422.62|420.02|0
1643087200000|2022-01-25 05:06:40|420.38|417.78|419.26|416.66|420.38|417.78|419.26|416.66|0
1643087210000|2022-01-25 05:06:50|419.48|416.88|419.71|417.11|419.71|417.11|419.26|416.66|0
1643087220000|2022-01-25 05:07:00|420.05|417.45|420.27|417.67|420.27|417.67|419.6|417|0
1643087230000|2022-01-25 05:07:10|419.71|417.11|419.26|416.66|419.71|417.11|418.93|416.33|0
1643087240000|2022-01-25 05:07:20|419.6|417|420.15|417.55|420.15|417.55|419.6|417|0
1643087250000|2022-01-25 05:07:30|420.38|417.78|420.15|417.55|420.38|417.78|419.93|417.33|0
1643087260000|2022-01-25 05:07:40|420.38|417.78|419.93|417.33|420.38|417.78|419.93|417.33|0
1643087270000|2022-01-25 05:07:50|420.38|417.78|419.93|417.33|420.38|417.78|419.93|417.33|0
1643087280000|2022-01-25 05:08:00|420.15|417.55|420.38|417.78|420.6|418|419.93|417.33|0
1643087290000|2022-01-25 05:08:10|420.6|418|420.83|418.23|421.05|418.45|420.6|418|0
1643087300000|2022-01-25 05:08:20|420.6|418|420.38|417.78|420.6|418|420.38|417.78|0
1643087310000|2022-01-25 05:08:30|420.15|417.55|419.93|417.33|420.38|417.78|419.93|417.33|0
1643087320000|2022-01-25 05:08:40|420.15|417.55|420.15|417.55|420.15|417.55|420.15|417.55|0
1643087330000|2022-01-25 05:08:50|419.93|417.33|420.15|417.55|420.15|417.55|419.93|417.33|0
1643087340000|2022-01-25 05:09:00|420.05|417.45|420.38|417.78|420.38|417.78|420.05|417.45|0
1643087350000|2022-01-25 05:09:10|420.15|417.55|418.26|415.66|420.15|417.55|418.26|415.66|0
1643087360000|2022-01-25 05:09:20|417.92|415.32|417.58|414.98|418.14|415.54|417.58|414.98|0
1643087370000|2022-01-25 05:09:30|417.69|415.09|418.48|415.88|418.7|416.1|417.69|415.09|0
1643087380000|2022-01-25 05:09:40|418.26|415.66|417.81|415.21|418.26|415.66|417.81|415.21|0
1643087390000|2022-01-25 05:09:50|418.59|415.99|419.26|416.66|419.26|416.66|418.59|415.99|0
1643087400000|2022-01-25 05:10:00|419.03|416.43|418.36|415.76|419.03|416.43|418.14|415.54|0
1643087410000|2022-01-25 05:10:10|418.26|415.66|418.48|415.88|418.48|415.88|418.14|415.54|0
1643087420000|2022-01-25 05:10:20|418.14|415.54|418.36|415.76|418.59|415.99|418.14|415.54|0
1643087430000|2022-01-25 05:10:30|418.59|415.99|418.59|415.99|418.59|415.99|418.59|415.99|0
1643087440000|2022-01-25 05:10:40|418.36|415.76|418.14|415.54|418.59|415.99|418.14|415.54|0
1643087450000|2022-01-25 05:10:50|418.25|415.65|418.14|415.54|418.36|415.76|418.14|415.54|0
1643087460000|2022-01-25 05:11:00|418.25|415.65|418.59|415.99|418.59|415.99|418.25|415.65|0
1643087470000|2022-01-25 05:11:10|418.36|415.76|418.36|415.76|418.7|416.1|418.36|415.76|0
1643087480000|2022-01-25 05:11:20|418.25|415.65|418.14|415.54|418.36|415.76|418.14|415.54|0
1643087490000|2022-01-25 05:11:30|418.36|415.76|418.81|416.21|419.03|416.43|418.36|415.76|0
1643087500000|2022-01-25 05:11:40|419.03|416.43|419.15|416.55|419.26|416.66|419.03|416.43|0
1643087510000|2022-01-25 05:11:50|419.37|416.77|419.48|416.88|419.7|417.1|419.37|416.77|0
1643087520000|2022-01-25 05:12:00|419.26|416.66|419.03|416.43|419.37|416.77|419.03|416.43|0
1643087530000|2022-01-25 05:12:10|418.93|416.33|418.81|416.21|419.03|416.43|418.81|416.21|0
1643087540000|2022-01-25 05:12:20|419.03|416.43|418.93|416.33|419.03|416.43|418.81|416.21|0
1643087550000|2022-01-25 05:12:30|418.81|416.21|418.36|415.76|418.81|416.21|418.36|415.76|0
1643087560000|2022-01-25 05:12:40|418.14|415.54|418.36|415.76|418.36|415.76|418.14|415.54|0
1643087570000|2022-01-25 05:12:50|418.25|415.65|417.02|414.42|418.25|415.65|417.02|414.42|0
1643087580000|2022-01-25 05:13:00|416.57|413.97|416.24|413.64|416.57|413.97|416.24|413.64|0
1643087590000|2022-01-25 05:13:10|415.9|413.3|415.9|413.3|415.9|413.3|415.9|413.3|0
1643087600000|2022-01-25 05:13:20|416.35|413.75|416.24|413.64|416.57|413.97|416.24|413.64|0
1643087610000|2022-01-25 05:13:30|416.35|413.75|416.47|413.87|416.47|413.87|416.13|413.53|0
1643087620000|2022-01-25 05:13:40|416.35|413.75|416.57|413.97|416.57|413.97|416.35|413.75|0
1643087630000|2022-01-25 05:13:50|416.69|414.09|416.69|414.09|416.8|414.2|416.69|414.09|0
1643087640000|2022-01-25 05:14:00|416.57|413.97|416.8|414.2|416.91|414.31|416.57|413.97|0
1643087650000|2022-01-25 05:14:10|416.91|414.31|416.47|413.87|416.91|414.31|416.47|413.87|0
1643087660000|2022-01-25 05:14:20|416.13|413.53|415.9|413.3|416.35|413.75|415.9|413.3|0
1643087670000|2022-01-25 05:14:30|416.35|413.75|416.8|414.2|416.8|414.2|416.35|413.75|0
1643087680000|2022-01-25 05:14:40|417.02|414.42|417.36|414.76|417.36|414.76|417.02|414.42|0
1643087690000|2022-01-25 05:14:50|417.24|414.64|417.24|414.64|417.24|414.64|417.02|414.42|0
1643087700000|2022-01-25 05:15:00|417.69|415.09|417.69|415.09|417.69|415.09|417.24|414.64|0
1643087710000|2022-01-25 05:15:10|417.91|415.31|418.36|415.76|418.58|415.98|417.91|415.31|0
1643087720000|2022-01-25 05:15:20|418.25|415.65|418.25|415.65|418.25|415.65|418.25|415.65|0
1643087730000|2022-01-25 05:15:30|418.36|415.76|419.26|416.66|419.26|416.66|418.36|415.76|0
1643087740000|2022-01-25 05:15:40|418.92|416.32|419.03|416.43|419.03|416.43|418.7|416.1|0
1643087750000|2022-01-25 05:15:50|418.58|415.98|418.81|416.21|418.81|416.21|418.58|415.98|0
1643087760000|2022-01-25 05:16:00|418.58|415.98|418.58|415.98|419.03|416.43|418.58|415.98|0
1643087770000|2022-01-25 05:16:10|418.48|415.88|418.7|416.1|418.7|416.1|418.48|415.88|0
1643087780000|2022-01-25 05:16:20|419.15|416.55|419.03|416.43|419.26|416.66|419.03|416.43|0
1643087790000|2022-01-25 05:16:30|418.92|416.32|419.15|416.55|419.25|416.65|418.92|416.32|0
1643087800000|2022-01-25 05:16:40|418.81|416.21|419.25|416.65|419.25|416.65|418.81|416.21|0
1643087810000|2022-01-25 05:16:50|419.48|416.88|419.03|416.43|419.48|416.88|419.03|416.43|0
1643087820000|2022-01-25 05:17:00|418.81|416.21|419.15|416.55|419.48|416.88|418.81|416.21|0
1643087830000|2022-01-25 05:17:10|419.48|416.88|419.93|417.33|419.93|417.33|419.48|416.88|0
1643087840000|2022-01-25 05:17:20|420.15|417.55|420.37|417.77|420.37|417.77|419.93|417.33|0
1643087850000|2022-01-25 05:17:30|420.15|417.55|419.93|417.33|420.15|417.55|419.93|417.33|0
1643087860000|2022-01-25 05:17:40|419.7|417.1|419.7|417.1|419.93|417.33|419.7|417.1|0
1643087870000|2022-01-25 05:17:50|419.48|416.88|419.7|417.1|420.04|417.44|419.48|416.88|0
1643087880000|2022-01-25 05:18:00|419.82|417.22|419.48|416.88|419.82|417.22|419.48|416.88|0
1643087890000|2022-01-25 05:18:10|418.92|416.32|418.81|416.21|418.92|416.32|418.81|416.21|0
1643087900000|2022-01-25 05:18:20|418.92|416.32|419.48|416.88|419.48|416.88|418.92|416.32|0
1643087910000|2022-01-25 05:18:30|419.25|416.65|419.59|416.99|419.59|416.99|419.25|416.65|0
1643087920000|2022-01-25 05:18:40|419.48|416.88|419.37|416.77|419.48|416.88|419.37|416.77|0
1643087930000|2022-01-25 05:18:50|419.48|416.88|419.48|416.88|419.48|416.88|419.48|416.88|0
1643087940000|2022-01-25 05:19:00|419.25|416.65|419.25|416.65|419.25|416.65|418.81|416.21|0
1643087950000|2022-01-25 05:19:10|419.37|416.77|419.25|416.65|419.37|416.77|419.25|416.65|0
1643087960000|2022-01-25 05:19:20|419.03|416.43|419.48|416.88|419.48|416.88|419.03|416.43|0
1643087970000|2022-01-25 05:19:30|419.25|416.65|418.58|415.98|419.25|416.65|418.36|415.76|0
1643087980000|2022-01-25 05:19:40|418.36|415.76|418.58|415.98|418.58|415.98|418.36|415.76|0
1643087990000|2022-01-25 05:19:50|418.7|416.1|418.36|415.76|418.7|416.1|418.36|415.76|0
1643088000000|2022-01-25 05:20:00|418.48|415.88|417.46|414.86|418.48|415.88|417.46|414.86|0
1643088010000|2022-01-25 05:20:10|417.8|415.2|418.48|415.88|418.48|415.88|417.69|415.09|0
1643088020000|2022-01-25 05:20:20|418.25|415.65|418.58|415.98|418.58|415.98|418.25|415.65|0
1643088030000|2022-01-25 05:20:30|418.25|415.65|418.36|415.76|418.58|415.98|418.25|415.65|0
1643088040000|2022-01-25 05:20:40|418.14|415.54|418.25|415.65|418.25|415.65|418.14|415.54|0
1643088050000|2022-01-25 05:20:50|418.13|415.53|417.8|415.2|418.13|415.53|417.69|415.09|0
1643088060000|2022-01-25 05:21:00|417.46|414.86|416.35|413.75|417.46|414.86|416.35|413.75|0
1643088070000|2022-01-25 05:21:10|416.69|414.09|416.35|413.75|416.79|414.19|416.35|413.75|0
1643088080000|2022-01-25 05:21:20|416.57|413.97|417.69|415.09|417.69|415.09|416.57|413.97|0
1643088090000|2022-01-25 05:21:30|417.91|415.31|417.69|415.09|417.91|415.31|417.58|414.98|0
1643088100000|2022-01-25 05:21:40|417.46|414.86|417.69|415.09|418.25|415.65|417.46|414.86|0
1643088110000|2022-01-25 05:21:50|417.58|414.98|417.69|415.09|417.91|415.31|417.58|414.98|0
1643088120000|2022-01-25 05:22:00|417.58|414.98|417.24|414.64|417.69|415.09|417.24|414.64|0
1643088130000|2022-01-25 05:22:10|416.79|414.19|416.57|413.97|416.79|414.19|416.35|413.75|0
1643088140000|2022-01-25 05:22:20|417.02|414.42|416.24|413.64|417.02|414.42|416.24|413.64|0
1643088150000|2022-01-25 05:22:30|416.12|413.52|416.35|413.75|416.35|413.75|416.02|413.42|0
1643088160000|2022-01-25 05:22:40|415.68|413.08|415.9|413.3|415.9|413.3|415.68|413.08|0
1643088170000|2022-01-25 05:22:50|415.68|413.08|415.23|412.63|415.68|413.08|415.23|412.63|0
1643088180000|2022-01-25 05:23:00|415.68|413.08|414.56|411.96|415.68|413.08|414.56|411.96|0
1643088190000|2022-01-25 05:23:10|414.23|411.63|414.68|412.08|414.78|412.18|414.23|411.63|0
1643088200000|2022-01-25 05:23:20|414.9|412.3|415.01|412.41|415.01|412.41|414.9|412.3|0
1643088210000|2022-01-25 05:23:30|414.34|411.74|415.12|412.52|415.12|412.52|414.34|411.74|0
1643088220000|2022-01-25 05:23:40|415.35|412.75|415.23|412.63|415.35|412.75|415.01|412.41|0
1643088230000|2022-01-25 05:23:50|415.01|412.41|414.56|411.96|415.01|412.41|414.56|411.96|0
1643088240000|2022-01-25 05:24:00|414.78|412.18|414.34|411.74|414.78|412.18|414.34|411.74|0
1643088250000|2022-01-25 05:24:10|414.23|411.63|414.45|411.85|414.45|411.85|414.12|411.52|0
1643088260000|2022-01-25 05:24:20|414.78|412.18|414.34|411.74|414.78|412.18|414.34|411.74|0
1643088270000|2022-01-25 05:24:30|414.56|411.96|414.12|411.52|414.56|411.96|414.12|411.52|0
1643088280000|2022-01-25 05:24:40|414.23|411.63|414.23|411.63|414.34|411.74|414.23|411.63|0
1643088290000|2022-01-25 05:24:50|414.45|411.85|414.34|411.74|414.45|411.85|414.23|411.63|0
1643088300000|2022-01-25 05:25:00|414.56|411.96|415.45|412.85|415.45|412.85|414.56|411.96|0
1643088310000|2022-01-25 05:25:10|415.57|412.97|415.01|412.41|415.57|412.97|415.01|412.41|0
1643088320000|2022-01-25 05:25:20|414.45|411.85|414.34|411.74|414.78|412.18|414.34|411.74|0
1643088330000|2022-01-25 05:25:30|414.56|411.96|414.23|411.63|414.56|411.96|414.23|411.63|0
1643088340000|2022-01-25 05:25:40|414.11|411.51|413|410.4|414.11|411.51|413|410.4|0
1643088350000|2022-01-25 05:25:50|413.12|410.52|413|410.4|413.12|410.52|413|410.4|0
1643088360000|2022-01-25 05:26:00|413.22|410.62|413|410.4|413.34|410.74|413|410.4|0
1643088370000|2022-01-25 05:26:10|413.45|410.85|413.22|410.62|413.45|410.85|413.22|410.62|0
1643088380000|2022-01-25 05:26:20|413.12|410.52|413.22|410.62|413.45|410.85|413.12|410.52|0
1643088400000|2022-01-25 05:26:40|414.01|411.41|414.34|411.74|415.12|412.52|414.01|411.41|0
1643088410000|2022-01-25 05:26:50|414.11|411.51|413.89|411.29|414.11|411.51|413.89|411.29|0
1643088420000|2022-01-25 05:27:00|414.11|411.51|414.23|411.63|414.34|411.74|414.11|411.51|0
1643088430000|2022-01-25 05:27:10|414.34|411.74|415.01|412.41|415.01|412.41|414.34|411.74|0
1643088440000|2022-01-25 05:27:20|415.23|412.63|415.01|412.41|415.35|412.75|415.01|412.41|0
1643088450000|2022-01-25 05:27:30|415.12|412.52|415.12|412.52|415.12|412.52|415.01|412.41|0
1643088460000|2022-01-25 05:27:40|415.23|412.63|415.23|412.63|415.23|412.63|415.23|412.63|0
1643088470000|2022-01-25 05:27:50|415.34|412.74|415.23|412.63|415.34|412.74|415.23|412.63|0
1643088480000|2022-01-25 05:28:00|415.01|412.41|414.11|411.51|415.01|412.41|413.89|411.29|0
1643088490000|2022-01-25 05:28:10|414.01|411.41|415.01|412.41|415.01|412.41|414.01|411.41|0
1643088500000|2022-01-25 05:28:20|414.56|411.96|414.56|411.96|414.56|411.96|414.23|411.63|0
1643088510000|2022-01-25 05:28:30|414.78|412.18|414.34|411.74|414.78|412.18|414.34|411.74|0
1643088520000|2022-01-25 05:28:40|414.45|411.85|414.45|411.85|414.45|411.85|414.34|411.74|0
1643088530000|2022-01-25 05:28:50|414.78|412.18|414.34|411.74|414.78|412.18|414.34|411.74|0
1643088540000|2022-01-25 05:29:00|414.56|411.96|414.56|411.96|414.56|411.96|414.56|411.96|0
1643088550000|2022-01-25 05:29:10|414.78|412.18|414.9|412.3|415.01|412.41|414.78|412.18|0
1643088560000|2022-01-25 05:29:20|415.01|412.41|415.01|412.41|415.01|412.41|415.01|412.41|0
1643088570000|2022-01-25 05:29:30|415.12|412.52|415.01|412.41|415.12|412.52|415.01|412.41|0
1643088580000|2022-01-25 05:29:40|415.57|412.97|415.45|412.85|415.57|412.97|415.23|412.63|0
1643088590000|2022-01-25 05:29:50|415.23|412.63|416.57|413.97|416.57|413.97|415.23|412.63|0
1643088600000|2022-01-25 05:30:00|416.12|413.52|417.35|414.75|417.35|414.75|416.12|413.52|0
1643088610000|2022-01-25 05:30:10|416.79|414.19|416.57|413.97|416.79|414.19|416.57|413.97|0
1643088620000|2022-01-25 05:30:20|416.68|414.08|416.57|413.97|416.79|414.19|416.57|413.97|0
1643088630000|2022-01-25 05:30:30|416.12|413.52|416.12|413.52|416.34|413.74|416.01|413.41|0
1643088640000|2022-01-25 05:30:40|416.24|413.64|416.34|413.74|416.34|413.74|416.24|413.64|0
1643088650000|2022-01-25 05:30:50|416.12|413.52|415.45|412.85|416.12|413.52|415.45|412.85|0
1643088660000|2022-01-25 05:31:00|415.57|412.97|415.34|412.74|415.67|413.07|415.34|412.74|0
1643088670000|2022-01-25 05:31:10|415.57|412.97|415.45|412.85|415.57|412.97|415.45|412.85|0
1643088680000|2022-01-25 05:31:20|415.34|412.74|415.45|412.85|415.45|412.85|415.34|412.74|0
1643088690000|2022-01-25 05:31:30|415.57|412.97|415.57|412.97|415.57|412.97|415.45|412.85|0
1643088700000|2022-01-25 05:31:40|414.56|411.96|413|410.4|414.56|411.96|413|410.4|0
1643088710000|2022-01-25 05:31:50|410.11|407.51|410.55|407.95|411.11|408.51|410.11|407.51|0
1643088720000|2022-01-25 05:32:00|408.77|406.17|409.78|407.18|409.88|407.28|408.77|406.17|0
1643088730000|2022-01-25 05:32:10|409.22|406.62|409.66|407.06|409.66|407.06|409.22|406.62|0
1643088740000|2022-01-25 05:32:20|409.88|407.28|410.33|407.73|410.33|407.73|409.88|407.28|0
1643088750000|2022-01-25 05:32:30|409.88|407.28|409.88|407.28|410.11|407.51|409.78|407.18|0
1643088760000|2022-01-25 05:32:40|411|408.4|410|407.4|411.22|408.62|410|407.4|0
1643088770000|2022-01-25 05:32:50|410.11|407.51|410.33|407.73|410.33|407.73|410.11|407.51|0
1643088780000|2022-01-25 05:33:00|409.88|407.28|410.22|407.62|410.22|407.62|409.88|407.28|0
1643088790000|2022-01-25 05:33:10|410.33|407.73|411.22|408.62|411.22|408.62|410.33|407.73|0
1643088800000|2022-01-25 05:33:20|411|408.4|410.22|407.62|411|408.4|410.11|407.51|0
1643088810000|2022-01-25 05:33:30|410.44|407.84|410.55|407.95|410.55|407.95|410.44|407.84|0
1643088820000|2022-01-25 05:33:40|410.33|407.73|410.33|407.73|410.33|407.73|410.33|407.73|0
1643088830000|2022-01-25 05:33:50|410.22|407.62|410.55|407.95|410.55|407.95|410.22|407.62|0
1643088840000|2022-01-25 05:34:00|410.67|408.07|411.44|408.84|411.44|408.84|410.67|408.07|0
1643088850000|2022-01-25 05:34:10|411.33|408.73|411.56|408.96|411.56|408.96|411.33|408.73|0
1643088860000|2022-01-25 05:34:20|411.66|409.06|411.44|408.84|411.66|409.06|411.11|408.51|0
1643088870000|2022-01-25 05:34:30|411.66|409.06|412.67|410.07|412.67|410.07|411.66|409.06|0
1643088880000|2022-01-25 05:34:40|413|410.4|413|410.4|413|410.4|412.55|409.95|0
1643088890000|2022-01-25 05:34:50|412.77|410.17|412.45|409.85|412.77|410.17|412.33|409.73|0
1643088900000|2022-01-25 05:35:00|412.77|410.17|412.67|410.07|412.77|410.17|412.67|410.07|0
1643088910000|2022-01-25 05:35:10|413|410.4|412.44|409.84|413|410.4|412.44|409.84|0
1643088920000|2022-01-25 05:35:20|412.11|409.51|412.11|409.51|412.11|409.51|412.11|409.51|0
1643088930000|2022-01-25 05:35:30|411.88|409.28|411.78|409.18|411.88|409.28|411.66|409.06|0
1643088940000|2022-01-25 05:35:40|411.66|409.06|411.44|408.84|411.66|409.06|411.44|408.84|0
1643088950000|2022-01-25 05:35:50|411.55|408.95|412|409.4|412|409.4|411.55|408.95|0
1643088960000|2022-01-25 05:36:00|411.88|409.28|412.22|409.62|412.22|409.62|411.88|409.28|0
1643088970000|2022-01-25 05:36:10|411.88|409.28|411.78|409.18|411.88|409.28|411.44|408.84|0
1643088980000|2022-01-25 05:36:20|411.88|409.28|412|409.4|412|409.4|411.78|409.18|0
1643088990000|2022-01-25 05:36:30|412.22|409.62|412.11|409.51|412.22|409.62|412.11|409.51|0
1643089000000|2022-01-25 05:36:40|412.22|409.62|411.88|409.28|412.22|409.62|411.88|409.28|0
1643089010000|2022-01-25 05:36:50|412.55|409.95|412.33|409.73|412.55|409.95|411.88|409.28|0
1643089020000|2022-01-25 05:37:00|412.44|409.84|412.44|409.84|412.44|409.84|412.44|409.84|0
1643089030000|2022-01-25 05:37:10|412.55|409.95|412.55|409.95|412.55|409.95|412.11|409.51|0
1643089040000|2022-01-25 05:37:20|412.77|410.17|411.88|409.28|412.77|410.17|411.88|409.28|0
1643089050000|2022-01-25 05:37:30|412.44|409.84|412.55|409.95|412.55|409.95|412.44|409.84|0
1643089060000|2022-01-25 05:37:40|412.77|410.17|412.67|410.07|412.77|410.17|412.67|410.07|0
1643089070000|2022-01-25 05:37:50|412.77|410.17|413.22|410.62|413.22|410.62|412.77|410.17|0
1643089080000|2022-01-25 05:38:00|413.33|410.73|413.33|410.73|413.33|410.73|413.33|410.73|0
1643089090000|2022-01-25 05:38:10|413.22|410.62|413.11|410.51|413.33|410.73|413|410.4|0
1643089100000|2022-01-25 05:38:20|413.22|410.62|413.44|410.84|413.44|410.84|413.22|410.62|0
1643089110000|2022-01-25 05:38:30|413.33|410.73|413|410.4|413.44|410.84|412.77|410.17|0
1643089120000|2022-01-25 05:38:40|413.33|410.73|413.22|410.62|413.33|410.73|413.22|410.62|0
1643089130000|2022-01-25 05:38:50|413|410.4|411.88|409.28|413|410.4|411.88|409.28|0
1643089140000|2022-01-25 05:39:00|412.22|409.62|411.44|408.84|412.33|409.73|411.44|408.84|0
1643089150000|2022-01-25 05:39:10|411.22|408.62|411.66|409.06|411.66|409.06|410.99|408.39|0
1643089160000|2022-01-25 05:39:20|412.33|409.73|412.67|410.07|412.67|410.07|412.33|409.73|0
1643089170000|2022-01-25 05:39:30|412.22|409.62|411.44|408.84|412.22|409.62|411.44|408.84|0
1643089180000|2022-01-25 05:39:40|411.78|409.18|412|409.4|412|409.4|411.66|409.06|0
1643089190000|2022-01-25 05:39:50|412.22|409.62|412.1|409.5|412.22|409.62|412.1|409.5|0
1643089200000|2022-01-25 05:40:00|411.88|409.28|411.66|409.06|411.88|409.28|411.21|408.61|0
1643089210000|2022-01-25 05:40:10|411.88|409.28|411.55|408.95|411.88|409.28|411.44|408.84|0
1643089220000|2022-01-25 05:40:20|411.33|408.73|410.1|407.5|411.55|408.95|410.1|407.5|0
1643089230000|2022-01-25 05:40:30|406.77|404.17|405.34|402.74|406.77|404.17|405|402.4|0
1643089240000|2022-01-25 05:40:40|406.23|403.63|408.1|405.5|408.1|405.5|406.23|403.63|0
1643089250000|2022-01-25 05:40:50|407.78|405.18|408|405.4|408|405.4|407.78|405.18|0
1643089260000|2022-01-25 05:41:00|407.44|404.84|407|404.4|407.44|404.84|407|404.4|0
1643089270000|2022-01-25 05:41:10|406.33|403.73|405.89|403.29|406.89|404.29|405.89|403.29|0
1643089280000|2022-01-25 05:41:20|406|403.4|405.22|402.62|406|403.4|405.22|402.62|0
1643089290000|2022-01-25 05:41:30|405|402.4|405.12|402.52|405.12|402.52|405|402.4|0
1643089300000|2022-01-25 05:41:40|405.22|402.62|404.56|401.96|405.22|402.62|404.56|401.96|0
1643089310000|2022-01-25 05:41:50|402.79|400.19|403.9|401.3|404.12|401.52|402.79|400.19|0
1643089320000|2022-01-25 05:42:00|402.79|400.19|402.13|399.53|403.01|400.41|402.13|399.53|0
1643089330000|2022-01-25 05:42:10|401.69|399.09|402.02|399.42|402.35|399.75|401.69|399.09|0
1643089340000|2022-01-25 05:42:20|401.36|398.76|403.01|400.41|403.23|400.63|401.36|398.76|0
1643089350000|2022-01-25 05:42:30|402.46|399.86|401.69|399.09|402.46|399.86|401.47|398.87|0
1643089360000|2022-01-25 05:42:40|401.36|398.76|401.03|398.43|401.69|399.09|401.03|398.43|0
1643089370000|2022-01-25 05:42:50|401.58|398.98|402.46|399.86|402.46|399.86|401.58|398.98|0
1643089380000|2022-01-25 05:43:00|402.57|399.97|402.35|399.75|402.57|399.97|402.35|399.75|0
1643089390000|2022-01-25 05:43:10|402.24|399.64|402.79|400.19|402.79|400.19|402.24|399.64|0
1643089400000|2022-01-25 05:43:20|403.23|400.63|403.13|400.53|403.35|400.75|403.13|400.53|0
1643089410000|2022-01-25 05:43:30|402.91|400.31|403.23|400.63|403.23|400.63|402.68|400.08|0
1643089420000|2022-01-25 05:43:40|403.35|400.75|403.45|400.85|403.45|400.85|403.35|400.75|0
1643089430000|2022-01-25 05:43:50|403.57|400.97|404.01|401.41|404.01|401.41|403.57|400.97|0
1643089440000|2022-01-25 05:44:00|403.9|401.3|403.23|400.63|403.9|401.3|403.13|400.53|0
1643089450000|2022-01-25 05:44:10|403.01|400.41|403.13|400.53|403.13|400.53|403.01|400.41|0
1643089460000|2022-01-25 05:44:20|402.91|400.31|402.79|400.19|402.91|400.31|402.79|400.19|0
1643089470000|2022-01-25 05:44:30|402.35|399.75|402.35|399.75|402.35|399.75|402.35|399.75|0
1643089480000|2022-01-25 05:44:40|402.46|399.86|402.35|399.75|402.57|399.97|402.35|399.75|0
1643089490000|2022-01-25 05:44:50|401.91|399.31|402.24|399.64|402.24|399.64|401.8|399.2|0
1643089500000|2022-01-25 05:45:00|401.91|399.31|402.02|399.42|402.02|399.42|401.91|399.31|0
1643089510000|2022-01-25 05:45:10|402.13|399.53|402.46|399.86|402.46|399.86|402.13|399.53|0
1643089520000|2022-01-25 05:45:20|402.35|399.75|403.23|400.63|403.45|400.85|402.35|399.75|0
1643089530000|2022-01-25 05:45:30|402.68|400.08|402.79|400.19|402.79|400.19|402.68|400.08|0
1643089540000|2022-01-25 05:45:40|402.9|400.3|403.01|400.41|403.13|400.53|402.9|400.3|0
1643089550000|2022-01-25 05:45:50|403.13|400.53|403.35|400.75|403.35|400.75|403.13|400.53|0
1643089560000|2022-01-25 05:46:00|403.23|400.63|403.01|400.41|403.35|400.75|403.01|400.41|0
1643089570000|2022-01-25 05:46:10|403.13|400.53|403.23|400.63|403.23|400.63|403.01|400.41|0
1643089580000|2022-01-25 05:46:20|403.45|400.85|403.13|400.53|403.45|400.85|403.13|400.53|0
1643089590000|2022-01-25 05:46:30|403.23|400.63|403.45|400.85|403.45|400.85|403.23|400.63|0
1643089600000|2022-01-25 05:46:40|403.23|400.63|403.57|400.97|403.57|400.97|403.23|400.63|0
1643089610000|2022-01-25 05:46:50|403.45|400.85|403.35|400.75|403.45|400.85|403.35|400.75|0
1643089620000|2022-01-25 05:47:00|402.57|399.97|403.45|400.85|403.45|400.85|402.57|399.97|0
1643089630000|2022-01-25 05:47:10|403.67|401.07|403.67|401.07|403.89|401.29|403.67|401.07|0
1643089640000|2022-01-25 05:47:20|403.89|401.29|403.79|401.19|403.89|401.29|403.79|401.19|0
1643089650000|2022-01-25 05:47:30|403.89|401.29|404.12|401.52|404.12|401.52|403.89|401.29|0
1643089660000|2022-01-25 05:47:40|403.89|401.29|404.45|401.85|404.56|401.96|403.89|401.29|0
1643089670000|2022-01-25 05:47:50|404.56|401.96|404.78|402.18|404.89|402.29|404.56|401.96|0
1643089680000|2022-01-25 05:48:00|404.89|402.29|404.14|401.54|405.12|402.52|404.14|401.54|0
1643089690000|2022-01-25 05:48:10|404.26|401.66|404.04|401.44|404.26|401.66|404.04|401.44|0
1643089700000|2022-01-25 05:48:20|404.21|401.61|404.46|401.86|404.46|401.86|403.76|401.16|0
1643089710000|2022-01-25 05:48:30|404.36|401.76|404.36|401.76|404.36|401.76|404.36|401.76|0
1643089720000|2022-01-25 05:48:40|404.46|401.86|404.46|401.86|404.46|401.86|404.46|401.86|0
1643089730000|2022-01-25 05:48:50|404.24|401.64|404.36|401.76|404.36|401.76|404.24|401.64|0
1643089740000|2022-01-25 05:49:00|404.46|401.86|404.68|402.08|404.68|402.08|404.24|401.64|0
1643089750000|2022-01-25 05:49:10|404.8|402.2|404.58|401.98|404.8|402.2|404.58|401.98|0
1643089760000|2022-01-25 05:49:20|404.8|402.2|405.02|402.42|405.13|402.53|404.8|402.2|0
1643089770000|2022-01-25 05:49:30|405.13|402.53|406.46|403.86|406.46|403.86|405.13|402.53|0
1643089780000|2022-01-25 05:49:40|406.13|403.53|406.23|403.63|406.46|403.86|406.13|403.53|0
1643089790000|2022-01-25 05:49:50|406.46|403.86|406.57|403.97|406.57|403.97|406.46|403.86|0
1643089800000|2022-01-25 05:50:00|406.46|403.86|406.35|403.75|406.46|403.86|406.35|403.75|0
1643089810000|2022-01-25 05:50:10|406.23|403.63|406.35|403.75|406.35|403.75|405.91|403.31|0
1643089820000|2022-01-25 05:50:20|406.01|403.41|405.57|402.97|406.01|403.41|405.57|402.97|0
1643089830000|2022-01-25 05:50:30|405.69|403.09|405.79|403.19|405.91|403.31|405.69|403.09|0
1643089840000|2022-01-25 05:50:40|406.01|403.41|406.01|403.41|406.13|403.53|406.01|403.41|0
1643089850000|2022-01-25 05:50:50|406.13|403.53|406.23|403.63|406.23|403.63|406.01|403.41|0
1643089860000|2022-01-25 05:51:00|406.79|404.19|406.9|404.3|407.01|404.41|406.79|404.19|0
1643089870000|2022-01-25 05:51:10|407.01|404.41|406.9|404.3|407.01|404.41|406.79|404.19|0
1643089880000|2022-01-25 05:51:20|406.46|403.86|406.13|403.53|406.46|403.86|406.13|403.53|0
1643089890000|2022-01-25 05:51:30|406.23|403.63|406.68|404.08|406.68|404.08|406.23|403.63|0
1643089900000|2022-01-25 05:51:40|406.79|404.19|407.24|404.64|407.24|404.64|406.57|403.97|0
1643089910000|2022-01-25 05:51:50|407.01|404.41|407.01|404.41|407.12|404.52|407.01|404.41|0
1643089920000|2022-01-25 05:52:00|407.12|404.52|406.9|404.3|407.12|404.52|406.9|404.3|0
1643089930000|2022-01-25 05:52:10|406.68|404.08|406.23|403.63|406.68|404.08|406.01|403.41|0
1643089940000|2022-01-25 05:52:20|406.35|403.75|406.35|403.75|406.35|403.75|406.23|403.63|0
1643089950000|2022-01-25 05:52:30|407.01|404.41|407.56|404.96|407.56|404.96|407.01|404.41|0
1643089960000|2022-01-25 05:52:40|408.01|405.41|407.79|405.19|408.45|405.85|407.79|405.19|0
1643089970000|2022-01-25 05:52:50|407.56|404.96|407.9|405.3|407.9|405.3|407.56|404.96|0
1643089980000|2022-01-25 05:53:00|408.01|405.41|407.79|405.19|408.01|405.41|407.56|404.96|0
1643089990000|2022-01-25 05:53:10|407.68|405.08|407.24|404.64|407.68|405.08|407.12|404.52|0
1643090000000|2022-01-25 05:53:20|407.46|404.86|407.79|405.19|407.79|405.19|407.46|404.86|0
1643090010000|2022-01-25 05:53:30|407.68|405.08|406.9|404.3|407.68|405.08|406.57|403.97|0
1643090020000|2022-01-25 05:53:40|406.68|404.08|406.46|403.86|406.68|404.08|406.46|403.86|0
1643090030000|2022-01-25 05:53:50|406.57|403.97|406.57|403.97|406.57|403.97|406.46|403.86|0
1643090040000|2022-01-25 05:54:00|406.46|403.86|405.68|403.08|406.46|403.86|405.68|403.08|0
1643090050000|2022-01-25 05:54:10|405.79|403.19|405.91|403.31|406.23|403.63|405.79|403.19|0
1643090060000|2022-01-25 05:54:20|405.79|403.19|405.68|403.08|405.79|403.19|405.57|402.97|0
1643090070000|2022-01-25 05:54:30|406.23|403.63|406.13|403.53|406.23|403.63|406.13|403.53|0
1643090080000|2022-01-25 05:54:40|406.68|404.08|407.01|404.41|407.01|404.41|406.68|404.08|0
1643090090000|2022-01-25 05:54:50|407.34|404.74|407.56|404.96|407.56|404.96|407.12|404.52|0
1643090100000|2022-01-25 05:55:00|407.79|405.19|407.79|405.19|408.12|405.52|407.79|405.19|0
1643090110000|2022-01-25 05:55:10|408.01|405.41|408.34|405.74|408.34|405.74|408.01|405.41|0
1643090120000|2022-01-25 05:55:20|408.23|405.63|408.45|405.85|408.67|406.07|408.23|405.63|0
1643090130000|2022-01-25 05:55:30|408.23|405.63|407.79|405.19|408.23|405.63|407.79|405.19|0
1643090140000|2022-01-25 05:55:40|408.23|405.63|408.34|405.74|408.34|405.74|408.23|405.63|0
1643090150000|2022-01-25 05:55:50|408.23|405.63|407.79|405.19|408.57|405.97|407.79|405.19|0
1643090160000|2022-01-25 05:56:00|407.68|405.08|407.68|405.08|407.68|405.08|407.46|404.86|0
1643090170000|2022-01-25 05:56:10|407.9|405.3|408.01|405.41|408.01|405.41|407.78|405.18|0
1643090180000|2022-01-25 05:56:20|407.78|405.18|407.78|405.18|407.78|405.18|407.78|405.18|0
1643090190000|2022-01-25 05:56:30|407.68|405.08|408.12|405.52|408.12|405.52|407.68|405.08|0
1643090200000|2022-01-25 05:56:40|408.67|406.07|408.67|406.07|408.67|406.07|408.34|405.74|0
1643090210000|2022-01-25 05:56:50|408.57|405.97|408.45|405.85|408.57|405.97|408.45|405.85|0
1643090220000|2022-01-25 05:57:00|408.79|406.19|408.01|405.41|408.79|406.19|408.01|405.41|0
1643090230000|2022-01-25 05:57:10|407.78|405.18|408.23|405.63|408.23|405.63|407.78|405.18|0
1643090240000|2022-01-25 05:57:20|408.34|405.74|408.23|405.63|408.34|405.74|408.01|405.41|0
1643090250000|2022-01-25 05:57:30|407.56|404.96|407.68|405.08|407.68|405.08|407.34|404.74|0
1643090260000|2022-01-25 05:57:40|406.9|404.3|406.79|404.19|406.9|404.3|406.45|403.85|0
1643090270000|2022-01-25 05:57:50|407.01|404.41|406.79|404.19|407.01|404.41|406.79|404.19|0
1643090280000|2022-01-25 05:58:00|406.68|404.08|406.57|403.97|406.79|404.19|406.57|403.97|0
1643090290000|2022-01-25 05:58:10|405.9|403.3|406.57|403.97|406.57|403.97|405.9|403.3|0
1643090300000|2022-01-25 05:58:20|406.45|403.85|406.45|403.85|406.45|403.85|406.13|403.53|0
1643090310000|2022-01-25 05:58:30|406.23|403.63|405.9|403.3|406.23|403.63|405.79|403.19|0
1643090320000|2022-01-25 05:58:40|405.79|403.19|405.79|403.19|405.79|403.19|405.57|402.97|0
1643090330000|2022-01-25 05:58:50|406.35|403.75|406.79|404.19|406.79|404.19|406.35|403.75|0
1643090340000|2022-01-25 05:59:00|406.9|404.3|406.79|404.19|406.9|404.3|406.79|404.19|0
1643090350000|2022-01-25 05:59:10|407.34|404.74|406.9|404.3|407.34|404.74|406.9|404.3|0
1643090360000|2022-01-25 05:59:20|407.12|404.52|406.9|404.3|407.12|404.52|406.9|404.3|0
1643090370000|2022-01-25 05:59:30|406.57|403.97|406.23|403.63|406.57|403.97|406.01|403.41|0
1643090380000|2022-01-25 05:59:40|406.35|403.75|406.23|403.63|406.35|403.75|406.01|403.41|0
1643090390000|2022-01-25 05:59:50|406.01|403.41|408.12|405.52|408.12|405.52|406.01|403.41|0
1643090400000|2022-01-25 06:00:00|407.12|404.52|406.67|404.07|407.12|404.52|406.57|403.97|0
1643090410000|2022-01-25 06:00:10|406.45|403.85|404.13|401.53|406.45|403.85|404.13|401.53|0
1643090420000|2022-01-25 06:00:20|402.36|399.76|403.25|400.65|403.35|400.75|402.36|399.76|0
1643090430000|2022-01-25 06:00:30|402.58|399.98|403.35|400.75|403.35|400.75|402.58|399.98|0
1643090440000|2022-01-25 06:00:40|402.69|400.09|403.57|400.97|403.57|400.97|402.25|399.65|0
1643090450000|2022-01-25 06:00:50|404.02|401.42|403.69|401.09|404.02|401.42|403.69|401.09|0
1643090460000|2022-01-25 06:01:00|403.57|400.97|404.13|401.53|404.13|401.53|402.58|399.98|0
1643090470000|2022-01-25 06:01:10|404.02|401.42|404.68|402.08|404.68|402.08|404.02|401.42|0
1643090480000|2022-01-25 06:01:20|405.12|402.52|407.23|404.63|407.23|404.63|405.12|402.52|0
1643090490000|2022-01-25 06:01:30|407.45|404.85|407.23|404.63|407.45|404.85|407.23|404.63|0
1643090500000|2022-01-25 06:01:40|407.68|405.08|407.01|404.41|407.68|405.08|407.01|404.41|0
1643090510000|2022-01-25 06:01:50|407.34|404.74|407.34|404.74|407.34|404.74|407.12|404.52|0
1643090520000|2022-01-25 06:02:00|407.56|404.96|407.01|404.41|407.56|404.96|406.9|404.3|0
1643090530000|2022-01-25 06:02:10|407.56|404.96|409.23|406.63|409.23|406.63|407.56|404.96|0
1643090540000|2022-01-25 06:02:20|409.34|406.74|409.34|406.74|409.34|406.74|409.34|406.74|0
1643090550000|2022-01-25 06:02:30|409.45|406.85|408.45|405.85|409.45|406.85|408.45|405.85|0
1643090560000|2022-01-25 06:02:40|408.56|405.96|408.56|405.96|408.56|405.96|408.56|405.96|0
1643090570000|2022-01-25 06:02:50|408.79|406.19|409.01|406.41|409.11|406.51|408.79|406.19|0
1643090580000|2022-01-25 06:03:00|408.56|405.96|408.56|405.96|408.56|405.96|408.56|405.96|0
1643090590000|2022-01-25 06:03:10|408.67|406.07|409.34|406.74|409.78|407.18|408.67|406.07|0
1643090600000|2022-01-25 06:03:20|409.78|407.18|409.67|407.07|410|407.4|409.67|407.07|0
1643090610000|2022-01-25 06:03:30|410.79|408.19|410.79|408.19|410.79|408.19|410.79|408.19|0
1643090620000|2022-01-25 06:03:40|411.9|409.3|411.01|408.41|411.9|409.3|411.01|408.41|0
1643090630000|2022-01-25 06:03:50|410.34|407.74|410.67|408.07|410.67|408.07|410.34|407.74|0
1643090640000|2022-01-25 06:04:00|411.01|408.41|410.34|407.74|411.01|408.41|410.34|407.74|0
1643090650000|2022-01-25 06:04:10|410.23|407.63|410.45|407.85|410.79|408.19|410.23|407.63|0
1643090660000|2022-01-25 06:04:20|411.01|408.41|411.23|408.63|411.23|408.63|411.01|408.41|0
1643090670000|2022-01-25 06:04:30|411.56|408.96|411.9|409.3|411.9|409.3|411.56|408.96|0
1643090680000|2022-01-25 06:04:40|411.56|408.96|411.9|409.3|411.9|409.3|411.56|408.96|0
1643090690000|2022-01-25 06:04:50|411.56|408.96|412.45|409.85|412.45|409.85|411.56|408.96|0
1643090700000|2022-01-25 06:05:00|411.45|408.85|412.01|409.41|412.01|409.41|411.45|408.85|0
1643090710000|2022-01-25 06:05:10|412.57|409.97|410.34|407.74|412.57|409.97|410.34|407.74|0
1643090720000|2022-01-25 06:05:20|410.45|407.85|409.01|406.41|410.45|407.85|409.01|406.41|0
1643090730000|2022-01-25 06:05:30|409.56|406.96|409.11|406.51|409.56|406.96|408.89|406.29|0
1643090740000|2022-01-25 06:05:40|409.45|406.85|409.34|406.74|409.45|406.85|409.11|406.51|0
1643090750000|2022-01-25 06:05:50|409.56|406.96|409.78|407.18|409.78|407.18|409.56|406.96|0
1643090760000|2022-01-25 06:06:00|410.56|407.96|411.68|409.08|411.68|409.08|410.56|407.96|0
1643090770000|2022-01-25 06:06:10|411.9|409.3|411.45|408.85|411.9|409.3|411.45|408.85|0
1643090780000|2022-01-25 06:06:20|411.68|409.08|412.34|409.74|412.34|409.74|411.56|408.96|0
1643090790000|2022-01-25 06:06:30|411.56|408.96|412.12|409.52|412.45|409.85|411.56|408.96|0
1643090800000|2022-01-25 06:06:40|411.68|409.08|411.01|408.41|411.9|409.3|410.89|408.29|0
1643090810000|2022-01-25 06:06:50|410.89|408.29|409.45|406.85|410.89|408.29|409.45|406.85|0
1643090820000|2022-01-25 06:07:00|408.78|406.18|407.9|405.3|408.78|406.18|407.9|405.3|0
1643090830000|2022-01-25 06:07:10|407.56|404.96|407.78|405.18|407.9|405.3|407.56|404.96|0
1643090840000|2022-01-25 06:07:20|408|405.4|408.89|406.29|408.89|406.29|408|405.4|0
1643090850000|2022-01-25 06:07:30|408.67|406.07|408.89|406.29|408.89|406.29|407.78|405.18|0
1643090860000|2022-01-25 06:07:40|409.11|406.51|408.67|406.07|409.11|406.51|408.12|405.52|0
1643090870000|2022-01-25 06:07:50|408.22|405.62|408.56|405.96|408.56|405.96|408.22|405.62|0
1643090880000|2022-01-25 06:08:00|407.56|404.96|407.56|404.96|407.56|404.96|407.56|404.96|0
1643090890000|2022-01-25 06:08:10|407.34|404.74|407.78|405.18|407.78|405.18|407.34|404.74|0
1643090900000|2022-01-25 06:08:20|407.9|405.3|408|405.4|408.12|405.52|407.9|405.3|0
1643090910000|2022-01-25 06:08:30|408.12|405.52|407.78|405.18|408.12|405.52|407.78|405.18|0
1643090920000|2022-01-25 06:08:40|408.22|405.62|408|405.4|408.34|405.74|408|405.4|0
1643090930000|2022-01-25 06:08:50|408.34|405.74|408.56|405.96|408.56|405.96|408.22|405.62|0
1643090940000|2022-01-25 06:09:00|408.67|406.07|408.78|406.18|408.78|406.18|408.56|405.96|0
1643090950000|2022-01-25 06:09:10|408.89|406.29|409.45|406.85|409.45|406.85|408.89|406.29|0
1643090960000|2022-01-25 06:09:20|410.34|407.74|410.34|407.74|410.34|407.74|410.12|407.52|0
1643090970000|2022-01-25 06:09:30|410|407.4|409.89|407.29|410|407.4|409.56|406.96|0
1643090980000|2022-01-25 06:09:40|410|407.4|409.78|407.18|410|407.4|409.45|406.85|0
1643090990000|2022-01-25 06:09:50|410|407.4|410|407.4|410.12|407.52|410|407.4|0
1643091000000|2022-01-25 06:10:00|409.78|407.18|409.56|406.96|409.78|407.18|409.56|406.96|0
1643091010000|2022-01-25 06:10:10|409.78|407.18|410|407.4|410|407.4|409.78|407.18|0
1643091020000|2022-01-25 06:10:20|409.78|407.18|409.89|407.29|409.89|407.29|409.67|407.07|0
1643091030000|2022-01-25 06:10:30|409.78|407.18|410|407.4|410|407.4|409.78|407.18|0
1643091040000|2022-01-25 06:10:40|410.12|407.52|410.22|407.62|410.22|407.62|410.12|407.52|0
1643091050000|2022-01-25 06:10:50|410.12|407.52|409.45|406.85|410.12|407.52|409.11|406.51|0
1643091060000|2022-01-25 06:11:00|409.89|407.29|409.45|406.85|409.89|407.29|409.33|406.73|0
1643091070000|2022-01-25 06:11:10|409.56|406.96|409.67|407.07|409.67|407.07|409.11|406.51|0
1643091080000|2022-01-25 06:11:20|410.56|407.96|410.45|407.85|410.56|407.96|410.22|407.62|0
1643091090000|2022-01-25 06:11:30|410.56|407.96|410.78|408.18|410.78|408.18|410.56|407.96|0
1643091100000|2022-01-25 06:11:40|411.01|408.41|411.23|408.63|411.33|408.73|411.01|408.41|0
1643091110000|2022-01-25 06:11:50|411.33|408.73|410.67|408.07|411.33|408.73|410.67|408.07|0
1643091120000|2022-01-25 06:12:00|410.89|408.29|409.56|406.96|411.01|408.41|409.23|406.63|0
1643091130000|2022-01-25 06:12:10|409.45|406.85|409.45|406.85|409.45|406.85|409.33|406.73|0
1643091140000|2022-01-25 06:12:20|409.89|407.29|409.56|406.96|410|407.4|409.45|406.85|0
1643091150000|2022-01-25 06:12:30|409.45|406.85|409.11|406.51|409.45|406.85|409.11|406.51|0
1643091160000|2022-01-25 06:12:40|409.23|406.63|409.45|406.85|409.45|406.85|409|406.4|0
1643091170000|2022-01-25 06:12:50|409.23|406.63|409.78|407.18|409.78|407.18|409.23|406.63|0
1643091180000|2022-01-25 06:13:00|409.89|407.29|409.89|407.29|410.34|407.74|409.89|407.29|0
1643091190000|2022-01-25 06:13:10|410.12|407.52|410.12|407.52|410.12|407.52|410|407.4|0
1643091200000|2022-01-25 06:13:20|410.34|407.74|410.78|408.18|410.78|408.18|410.34|407.74|0
1643091210000|2022-01-25 06:13:30|410.89|408.29|410.78|408.18|410.89|408.29|410.56|407.96|0
1643091220000|2022-01-25 06:13:40|411.45|408.85|411.45|408.85|411.45|408.85|411.45|408.85|0
1643091230000|2022-01-25 06:13:50|411.56|408.96|411.89|409.29|411.89|409.29|411.56|408.96|0
1643091240000|2022-01-25 06:14:00|414.45|411.85|413.34|410.74|414.45|411.85|413.34|410.74|0
1643091250000|2022-01-25 06:14:10|413.45|410.85|414.01|411.41|414.01|411.41|413.45|410.85|0
1643091260000|2022-01-25 06:14:20|412.12|409.52|412.45|409.85|412.45|409.85|412.12|409.52|0
1643091270000|2022-01-25 06:14:30|412.79|410.19|412.67|410.07|412.79|410.19|412.56|409.96|0
1643091280000|2022-01-25 06:14:40|412.34|409.74|412.12|409.52|412.34|409.74|412.12|409.52|0
1643091300000|2022-01-25 06:15:00|412.79|410.19|412.79|410.19|412.79|410.19|411.89|409.29|0
1643091310000|2022-01-25 06:15:10|412.89|410.29|413.01|410.41|413.01|410.41|412.89|410.29|0
1643091320000|2022-01-25 06:15:20|413.23|410.63|413.78|411.18|413.78|411.18|413.23|410.63|0
1643091330000|2022-01-25 06:15:30|412.89|410.29|411.45|408.85|412.89|410.29|411.45|408.85|0
1643091340000|2022-01-25 06:15:40|410.56|407.96|410.89|408.29|410.89|408.29|410.56|407.96|0
1643091350000|2022-01-25 06:15:50|410.56|407.96|410.22|407.62|410.56|407.96|410.22|407.62|0
1643091360000|2022-01-25 06:16:00|410|407.4|410.11|407.51|410.11|407.51|409.89|407.29|0
1643091370000|2022-01-25 06:16:10|410.34|407.74|410.78|408.18|410.78|408.18|410.34|407.74|0
1643091380000|2022-01-25 06:16:20|410.34|407.74|410.44|407.84|410.44|407.84|410.22|407.62|0
1643091390000|2022-01-25 06:16:30|410.34|407.74|410.22|407.62|410.34|407.74|410.22|407.62|0
1643091400000|2022-01-25 06:16:40|410.34|407.74|409.89|407.29|410.34|407.74|409.78|407.18|0
1643091410000|2022-01-25 06:16:50|409.67|407.07|409.67|407.07|409.67|407.07|409.55|406.95|0
1643091420000|2022-01-25 06:17:00|409.78|407.18|410|407.4|410.11|407.51|409.78|407.18|0
1643091430000|2022-01-25 06:17:10|409.89|407.29|410.11|407.51|410.11|407.51|409.89|407.29|0
1643091440000|2022-01-25 06:17:20|410.44|407.84|410.56|407.96|410.89|408.29|410.44|407.84|0
1643091450000|2022-01-25 06:17:30|410.22|407.62|410.56|407.96|410.56|407.96|410.22|407.62|0
1643091460000|2022-01-25 06:17:40|410.34|407.74|410.44|407.84|410.44|407.84|410.34|407.74|0
1643091470000|2022-01-25 06:17:50|410.34|407.74|409.78|407.18|410.34|407.74|409.78|407.18|0
1643091480000|2022-01-25 06:18:00|409.67|407.07|409.45|406.85|409.67|407.07|409.45|406.85|0
1643091490000|2022-01-25 06:18:10|408.34|405.74|408.44|405.84|408.44|405.84|408.34|405.74|0
1643091500000|2022-01-25 06:18:20|408.34|405.74|408.66|406.06|408.66|406.06|408.34|405.74|0
1643091510000|2022-01-25 06:18:30|408.34|405.74|408.22|405.62|408.34|405.74|408.22|405.62|0
1643091520000|2022-01-25 06:18:40|408.34|405.74|408.22|405.62|408.66|406.06|408.22|405.62|0
1643091530000|2022-01-25 06:18:50|408.11|405.51|407.55|404.95|408.11|405.51|407.55|404.95|0
1643091540000|2022-01-25 06:19:00|407.67|405.07|407.89|405.29|408|405.4|407.55|404.95|0
1643091550000|2022-01-25 06:19:10|407.11|404.51|407.11|404.51|407.11|404.51|407|404.4|0
1643091560000|2022-01-25 06:19:20|407.33|404.73|407.23|404.63|407.33|404.73|407.23|404.63|0
1643091570000|2022-01-25 06:19:30|405.9|403.3|406.45|403.85|406.45|403.85|405.9|403.3|0
1643091580000|2022-01-25 06:19:40|406.34|403.74|406.45|403.85|406.45|403.85|406.34|403.74|0
1643091590000|2022-01-25 06:19:50|406.56|403.96|406.78|404.18|407|404.4|406.56|403.96|0
1643091600000|2022-01-25 06:20:00|406.67|404.07|406|403.4|406.67|404.07|406|403.4|0
1643091610000|2022-01-25 06:20:10|406.22|403.62|406.12|403.52|406.22|403.62|406.12|403.52|0
1643091620000|2022-01-25 06:20:20|406.44|403.84|407.11|404.51|407.11|404.51|406.44|403.84|0
1643091630000|2022-01-25 06:20:30|406.89|404.29|407|404.4|407|404.4|406.89|404.29|0
1643091640000|2022-01-25 06:20:40|407.11|404.51|407.55|404.95|408|405.4|407.11|404.51|0
1643091650000|2022-01-25 06:20:50|407.45|404.85|408|405.4|408|405.4|407.45|404.85|0
1643091660000|2022-01-25 06:21:00|408.89|406.29|408.44|405.84|408.89|406.29|408|405.4|0
1643091670000|2022-01-25 06:21:10|408.56|405.96|408.33|405.73|408.56|405.96|408.33|405.73|0
1643091680000|2022-01-25 06:21:20|408.11|405.51|408.11|405.51|408.22|405.62|408.11|405.51|0
1643091690000|2022-01-25 06:21:30|408.22|405.62|408.33|405.73|408.89|406.29|408.22|405.62|0
1643091700000|2022-01-25 06:21:40|408.44|405.84|407.45|404.85|408.44|405.84|407.45|404.85|0
1643091710000|2022-01-25 06:21:50|407.33|404.73|406.56|403.96|407.33|404.73|406.44|403.84|0
1643091720000|2022-01-25 06:22:00|405.23|402.63|404.79|402.19|405.23|402.63|404.57|401.97|0
1643091730000|2022-01-25 06:22:10|404.89|402.29|405.78|403.18|405.78|403.18|404.89|402.29|0
1643091740000|2022-01-25 06:22:20|405.56|402.96|405.11|402.51|405.56|402.96|405.11|402.51|0
1643091750000|2022-01-25 06:22:30|404.45|401.85|404.45|401.85|404.45|401.85|404.34|401.74|0
1643091760000|2022-01-25 06:22:40|404.57|401.97|405.45|402.85|405.56|402.96|404.57|401.97|0
1643091770000|2022-01-25 06:22:50|405.67|403.07|405.01|402.41|405.67|403.07|405.01|402.41|0
1643091780000|2022-01-25 06:23:00|405.56|402.96|404.79|402.19|405.78|403.18|404.57|401.97|0
1643091790000|2022-01-25 06:23:10|404.34|401.74|404.57|401.97|404.57|401.97|404.01|401.41|0
1643091800000|2022-01-25 06:23:20|405.23|402.63|405.23|402.63|405.23|402.63|404.67|402.07|0
1643091810000|2022-01-25 06:23:30|405.45|402.85|406|403.4|406.12|403.52|405.45|402.85|0
1643091820000|2022-01-25 06:23:40|407.22|404.62|406.78|404.18|407.55|404.95|406.78|404.18|0
1643091830000|2022-01-25 06:23:50|406.89|404.29|406.78|404.18|407.45|404.85|406.78|404.18|0
1643091840000|2022-01-25 06:24:00|406.89|404.29|407.55|404.95|407.55|404.95|406.89|404.29|0
1643091850000|2022-01-25 06:24:10|407.45|404.85|407.45|404.85|407.45|404.85|407.45|404.85|0
1643091860000|2022-01-25 06:24:20|407.33|404.73|407.45|404.85|407.45|404.85|407.33|404.73|0
1643091870000|2022-01-25 06:24:30|407.77|405.17|408.88|406.28|408.88|406.28|407.77|405.17|0
1643091880000|2022-01-25 06:24:40|409|406.4|409|406.4|409|406.4|409|406.4|0
1643091890000|2022-01-25 06:24:50|408.78|406.18|409.11|406.51|409.11|406.51|408.78|406.18|0
1643091900000|2022-01-25 06:25:00|408.44|405.84|408.66|406.06|408.66|406.06|408.33|405.73|0
1643091910000|2022-01-25 06:25:10|408.56|405.96|408.22|405.62|408.56|405.96|408.22|405.62|0
1643091920000|2022-01-25 06:25:20|408.44|405.84|408.56|405.96|408.56|405.96|408.33|405.73|0
1643091930000|2022-01-25 06:25:30|407.89|405.29|408.22|405.62|408.22|405.62|407.89|405.29|0
1643091940000|2022-01-25 06:25:40|408.11|405.51|408.44|405.84|408.44|405.84|408.11|405.51|0
1643091950000|2022-01-25 06:25:50|408.56|405.96|408.78|406.18|408.78|406.18|408.56|405.96|0
1643091960000|2022-01-25 06:26:00|408.88|406.28|408.78|406.18|408.88|406.28|408.78|406.18|0
1643091970000|2022-01-25 06:26:10|409.67|407.07|410.44|407.84|410.44|407.84|409.67|407.07|0
1643091980000|2022-01-25 06:26:20|410.33|407.73|410.78|408.18|410.78|408.18|410.33|407.73|0
1643091990000|2022-01-25 06:26:30|411.22|408.62|409.99|407.39|411.22|408.62|409.99|407.39|0
1643092000000|2022-01-25 06:26:40|409.77|407.17|410.33|407.73|410.33|407.73|409.77|407.17|0
1643092010000|2022-01-25 06:26:50|410.22|407.62|410.22|407.62|410.22|407.62|409.99|407.39|0
1643092020000|2022-01-25 06:27:00|410.44|407.84|410.55|407.95|410.88|408.28|410.44|407.84|0
1643092030000|2022-01-25 06:27:10|409.89|407.29|409.33|406.73|409.89|407.29|409.33|406.73|0
1643092040000|2022-01-25 06:27:20|409.22|406.62|409.55|406.95|409.55|406.95|409.22|406.62|0
1643092050000|2022-01-25 06:27:30|409.44|406.84|409.11|406.51|409.44|406.84|409|406.4|0
1643092060000|2022-01-25 06:27:40|408.78|406.18|408.78|406.18|408.88|406.28|408.78|406.18|0
1643092070000|2022-01-25 06:27:50|408.88|406.28|409.33|406.73|409.33|406.73|408.55|405.95|0
1643092080000|2022-01-25 06:28:00|409.22|406.62|408.66|406.06|409.22|406.62|408.66|406.06|0
1643092090000|2022-01-25 06:28:10|409.11|406.51|409.67|407.07|409.67|407.07|409.11|406.51|0
1643092100000|2022-01-25 06:28:20|409.44|406.84|410.11|407.51|410.11|407.51|409.44|406.84|0
1643092110000|2022-01-25 06:28:30|409.99|407.39|410.55|407.95|410.55|407.95|409.77|407.17|0
1643092120000|2022-01-25 06:28:40|410.66|408.06|410.66|408.06|410.66|408.06|410.66|408.06|0
1643092130000|2022-01-25 06:28:50|410.44|407.84|410.44|407.84|410.55|407.95|410.44|407.84|0
1643092140000|2022-01-25 06:29:00|410.66|408.06|410.66|408.06|410.66|408.06|410.44|407.84|0
1643092150000|2022-01-25 06:29:10|411.11|408.51|410.66|408.06|411.11|408.51|410.66|408.06|0
1643092160000|2022-01-25 06:29:20|410.55|407.95|411.11|408.51|411.11|408.51|410.55|407.95|0
1643092170000|2022-01-25 06:29:30|411.33|408.73|411.55|408.95|411.55|408.95|411.33|408.73|0
1643092180000|2022-01-25 06:29:40|411.33|408.73|411.33|408.73|411.33|408.73|411.33|408.73|0
1643092190000|2022-01-25 06:29:50|410.88|408.28|410.78|408.18|410.88|408.28|410.66|408.06|0
1643092200000|2022-01-25 06:30:00|410.44|407.84|410.88|408.28|410.88|408.28|410.44|407.84|0
1643092210000|2022-01-25 06:30:10|410.78|408.18|411|408.4|411|408.4|410.66|408.06|0
1643092220000|2022-01-25 06:30:20|411.11|408.51|412.11|409.51|412.22|409.62|411.11|408.51|0
1643092230000|2022-01-25 06:30:30|412.33|409.73|412.89|410.29|412.89|410.29|412.33|409.73|0
1643092240000|2022-01-25 06:30:40|412.66|410.06|412.66|410.06|413|410.4|412.66|410.06|0
1643092250000|2022-01-25 06:30:50|412.78|410.18|412.78|410.18|412.78|410.18|412.66|410.06|0
1643092260000|2022-01-25 06:31:00|412.56|409.96|412.78|410.18|412.78|410.18|412.56|409.96|0
1643092270000|2022-01-25 06:31:10|412.89|410.29|412.66|410.06|412.89|410.29|412.66|410.06|0
1643092280000|2022-01-25 06:31:20|412.44|409.84|412.56|409.96|412.56|409.96|412.33|409.73|0
1643092290000|2022-01-25 06:31:30|412.22|409.62|411.67|409.07|412.22|409.62|411.33|408.73|0
1643092300000|2022-01-25 06:31:40|411.55|408.95|411.67|409.07|411.77|409.17|411.55|408.95|0
1643092310000|2022-01-25 06:31:50|411.77|409.17|411.55|408.95|411.77|409.17|411.55|408.95|0
1643092320000|2022-01-25 06:32:00|411.77|409.17|411.67|409.07|411.77|409.17|411.44|408.84|0
1643092330000|2022-01-25 06:32:10|411.77|409.17|412.44|409.84|412.44|409.84|411.77|409.17|0
1643092340000|2022-01-25 06:32:20|412.89|410.29|413.33|410.73|413.33|410.73|412.89|410.29|0
1643092350000|2022-01-25 06:32:30|413.55|410.95|413.55|410.95|413.55|410.95|413.33|410.73|0
1643092360000|2022-01-25 06:32:40|413.67|411.07|413.11|410.51|413.78|411.18|413.11|410.51|0
1643092370000|2022-01-25 06:32:50|412.66|410.06|412.11|409.51|412.66|410.06|412.11|409.51|0
1643092380000|2022-01-25 06:33:00|411.77|409.17|412.44|409.84|412.44|409.84|411.77|409.17|0
1643092390000|2022-01-25 06:33:10|412.22|409.62|412.33|409.73|412.33|409.73|412.22|409.62|0
1643092400000|2022-01-25 06:33:20|412.44|409.84|412.44|409.84|412.56|409.96|412.22|409.62|0
1643092410000|2022-01-25 06:33:30|411.99|409.39|411.77|409.17|411.99|409.39|411.67|409.07|0
1643092420000|2022-01-25 06:33:40|411.89|409.29|411.66|409.06|411.89|409.29|411.55|408.95|0
1643092430000|2022-01-25 06:33:50|411.55|408.95|411.55|408.95|411.55|408.95|411.55|408.95|0
1643092440000|2022-01-25 06:34:00|411.66|409.06|411.66|409.06|411.89|409.29|411.55|408.95|0
1643092450000|2022-01-25 06:34:10|411.44|408.84|411.44|408.84|411.44|408.84|411.44|408.84|0
1643092460000|2022-01-25 06:34:20|410.88|408.28|410.88|408.28|411.1|408.5|410.88|408.28|0
1643092470000|2022-01-25 06:34:30|411|408.4|411.1|408.5|411.1|408.5|410.88|408.28|0
1643092480000|2022-01-25 06:34:40|411.22|408.62|410.77|408.17|411.22|408.62|410.77|408.17|0
1643092490000|2022-01-25 06:34:50|410.88|408.28|410.88|408.28|411|408.4|410.77|408.17|0
1643092500000|2022-01-25 06:35:00|410.66|408.06|411.44|408.84|411.44|408.84|410.66|408.06|0
1643092510000|2022-01-25 06:35:10|411.22|408.62|410.21|407.61|411.22|408.62|409.99|407.39|0
1643092520000|2022-01-25 06:35:20|410.33|407.73|409.99|407.39|410.33|407.73|409.99|407.39|0
1643092530000|2022-01-25 06:35:30|409.55|406.95|409.77|407.17|409.77|407.17|409.55|406.95|0
1643092540000|2022-01-25 06:35:40|409.55|406.95|409.44|406.84|409.55|406.95|409.1|406.5|0
1643092550000|2022-01-25 06:35:50|409.32|406.72|409|406.4|409.55|406.95|409|406.4|0
1643092560000|2022-01-25 06:36:00|409.1|406.5|408.66|406.06|409.1|406.5|408.66|406.06|0
1643092570000|2022-01-25 06:36:10|408.21|405.61|407.99|405.39|408.21|405.61|407.99|405.39|0
1643092580000|2022-01-25 06:36:20|407.55|404.95|407.55|404.95|407.66|405.06|407.1|404.5|0
1643092590000|2022-01-25 06:36:30|407.77|405.17|407.44|404.84|407.77|405.17|407.44|404.84|0
1643092600000|2022-01-25 06:36:40|407.55|404.95|408.21|405.61|408.21|405.61|407.55|404.95|0
1643092610000|2022-01-25 06:36:50|409.22|406.62|409.44|406.84|409.44|406.84|408.77|406.17|0
1643092620000|2022-01-25 06:37:00|409.66|407.06|409.88|407.28|409.88|407.28|409.32|406.72|0
1643092630000|2022-01-25 06:37:10|409.55|406.95|409.32|406.72|409.55|406.95|409.32|406.72|0
1643092640000|2022-01-25 06:37:20|409.66|407.06|409.66|407.06|409.99|407.39|409.66|407.06|0
1643092650000|2022-01-25 06:37:30|409.77|407.17|410.33|407.73|410.33|407.73|409.77|407.17|0
1643092660000|2022-01-25 06:37:40|410.66|408.06|411.1|408.5|411.22|408.62|410.66|408.06|0
1643092670000|2022-01-25 06:37:50|410.66|408.06|411.44|408.84|411.44|408.84|410.66|408.06|0
1643092680000|2022-01-25 06:38:00|411.22|408.62|410.44|407.84|411.22|408.62|410.44|407.84|0
1643092690000|2022-01-25 06:38:10|410.21|407.61|409.55|406.95|410.21|407.61|409.55|406.95|0
1643092700000|2022-01-25 06:38:20|409.22|406.62|409.32|406.72|409.32|406.72|409.1|406.5|0
1643092710000|2022-01-25 06:38:30|409.22|406.62|408.77|406.17|409.22|406.62|408.77|406.17|0
1643092720000|2022-01-25 06:38:40|408.55|405.95|409.22|406.62|409.22|406.62|408.55|405.95|0
1643092730000|2022-01-25 06:38:50|408.99|406.39|409.22|406.62|409.22|406.62|408.99|406.39|0
1643092740000|2022-01-25 06:39:00|409.1|406.5|408.43|405.83|409.1|406.5|408.43|405.83|0
1643092750000|2022-01-25 06:39:10|408.55|405.95|408.43|405.83|408.77|406.17|408.43|405.83|0
1643092760000|2022-01-25 06:39:20|407.66|405.06|407.77|405.17|407.88|405.28|407.66|405.06|0
1643092770000|2022-01-25 06:39:30|407.32|404.72|407.66|405.06|407.88|405.28|407.32|404.72|0
1643092780000|2022-01-25 06:39:40|407.77|405.17|407.88|405.28|407.88|405.28|407.77|405.17|0
1643092790000|2022-01-25 06:39:50|407.77|405.17|408.77|406.17|408.77|406.17|407.77|405.17|0
1643092800000|2022-01-25 06:40:00|409.1|406.5|408.77|406.17|409.1|406.5|408.33|405.73|0
1643092810000|2022-01-25 06:40:10|408.66|406.06|408.77|406.17|408.77|406.17|408.55|405.95|0
1643092820000|2022-01-25 06:40:20|408.99|406.39|409.66|407.06|409.66|407.06|408.99|406.39|0
1643092830000|2022-01-25 06:40:30|409.77|407.17|409.66|407.06|409.77|407.17|409.66|407.06|0
1643092840000|2022-01-25 06:40:40|408.88|406.28|409.22|406.62|409.44|406.84|408.88|406.28|0
1643092850000|2022-01-25 06:40:50|409.66|407.06|409.66|407.06|409.66|407.06|409.66|407.06|0
1643092860000|2022-01-25 06:41:00|409.88|407.28|409.44|406.84|410.1|407.5|409.44|406.84|0
1643092870000|2022-01-25 06:41:10|409.77|407.17|409.88|407.28|409.99|407.39|409.77|407.17|0
1643092880000|2022-01-25 06:41:20|409.99|407.39|409.88|407.28|409.99|407.39|409.88|407.28|0
1643092890000|2022-01-25 06:41:30|409.99|407.39|409.99|407.39|409.99|407.39|409.88|407.28|0
1643092900000|2022-01-25 06:41:40|410.1|407.5|410.21|407.61|410.66|408.06|409.99|407.39|0
1643092910000|2022-01-25 06:41:50|410.33|407.73|409.99|407.39|410.43|407.83|409.99|407.39|0
1643092920000|2022-01-25 06:42:00|410.55|407.95|410.1|407.5|410.55|407.95|410.1|407.5|0
1643092930000|2022-01-25 06:42:10|410.21|407.61|409.99|407.39|410.21|407.61|409.99|407.39|0
1643092940000|2022-01-25 06:42:20|410.1|407.5|410.1|407.5|410.33|407.73|410.1|407.5|0
1643092950000|2022-01-25 06:42:30|409.99|407.39|409.99|407.39|409.99|407.39|409.88|407.28|0
1643092960000|2022-01-25 06:42:40|409.88|407.28|409.77|407.17|409.88|407.28|409.66|407.06|0
1643092970000|2022-01-25 06:42:50|409.1|406.5|409.22|406.62|409.22|406.62|409.1|406.5|0
1643092980000|2022-01-25 06:43:00|409.32|406.72|409.1|406.5|409.32|406.72|409.1|406.5|0
1643092990000|2022-01-25 06:43:10|408.66|406.06|408.33|405.73|408.66|406.06|408.33|405.73|0
1643093000000|2022-01-25 06:43:20|408.43|405.83|407.66|405.06|408.43|405.83|407.66|405.06|0
1643093010000|2022-01-25 06:43:30|407.77|405.17|407.88|405.28|407.88|405.28|407.66|405.06|0
1643093020000|2022-01-25 06:43:40|407.66|405.06|407.66|405.06|407.66|405.06|407.66|405.06|0
1643093030000|2022-01-25 06:43:50|407.88|405.28|408.1|405.5|408.21|405.61|407.77|405.17|0
1643093040000|2022-01-25 06:44:00|408.33|405.73|408.33|405.73|408.33|405.73|408.33|405.73|0
1643093050000|2022-01-25 06:44:10|408.55|405.95|408.33|405.73|408.55|405.95|408.21|405.61|0
1643093060000|2022-01-25 06:44:20|408.21|405.61|408.21|405.61|408.21|405.61|408.21|405.61|0
1643093070000|2022-01-25 06:44:30|408.33|405.73|408.55|405.95|408.55|405.95|408.33|405.73|0
1643093080000|2022-01-25 06:44:40|408.43|405.83|408.43|405.83|408.43|405.83|408.43|405.83|0
1643093090000|2022-01-25 06:44:50|408.65|406.05|409.54|406.94|409.54|406.94|408.43|405.83|0
1643093100000|2022-01-25 06:45:00|409.21|406.61|409.32|406.72|409.32|406.72|408.99|406.39|0
1643093110000|2022-01-25 06:45:10|409.54|406.94|409.77|407.17|409.77|407.17|409.44|406.84|0
1643093120000|2022-01-25 06:45:20|410.21|407.61|410.1|407.5|410.21|407.61|409.99|407.39|0
1643093130000|2022-01-25 06:45:30|410.43|407.83|410.43|407.83|410.88|408.28|410.43|407.83|0
1643093140000|2022-01-25 06:45:40|410.65|408.05|410.43|407.83|410.65|408.05|410.43|407.83|0
1643093150000|2022-01-25 06:45:50|410.21|407.61|410.43|407.83|410.43|407.83|410.21|407.61|0
1643093160000|2022-01-25 06:46:00|410.55|407.95|410.21|407.61|410.65|408.05|410.21|407.61|0
1643093170000|2022-01-25 06:46:10|409.77|407.17|409.32|406.72|409.77|407.17|409.32|406.72|0
1643093180000|2022-01-25 06:46:20|409.21|406.61|409.66|407.06|409.66|407.06|409.21|406.61|0
1643093190000|2022-01-25 06:46:30|409.76|407.16|408.65|406.05|409.76|407.16|408.65|406.05|0
1643093200000|2022-01-25 06:46:40|407.88|405.28|407.32|404.72|407.99|405.39|407.32|404.72|0
1643093210000|2022-01-25 06:46:50|407.54|404.94|407.99|405.39|407.99|405.39|407.54|404.94|0
1643093220000|2022-01-25 06:47:00|407.77|405.17|407.54|404.94|407.77|405.17|407.44|404.84|0
1643093230000|2022-01-25 06:47:10|407.44|404.84|407.54|404.94|407.54|404.94|407.44|404.84|0
1643093240000|2022-01-25 06:47:20|407.32|404.72|407.66|405.06|407.66|405.06|407.32|404.72|0
1643093250000|2022-01-25 06:47:30|407.77|405.17|407.88|405.28|407.88|405.28|407.77|405.17|0
1643093260000|2022-01-25 06:47:40|407.77|405.17|407.54|404.94|407.77|405.17|407.54|404.94|0
1643093270000|2022-01-25 06:47:50|407.44|404.84|406.99|404.39|407.44|404.84|406.99|404.39|0
1643093280000|2022-01-25 06:48:00|407.32|404.72|407.54|404.94|407.66|405.06|407.32|404.72|0
1643093290000|2022-01-25 06:48:10|407.21|404.61|407.32|404.72|407.32|404.72|407.21|404.61|0
1643093300000|2022-01-25 06:48:20|407.1|404.5|406.99|404.39|407.21|404.61|406.99|404.39|0
1643093310000|2022-01-25 06:48:30|406.88|404.28|405.55|402.95|406.88|404.28|405.55|402.95|0
1643093320000|2022-01-25 06:48:40|404.33|401.73|404.22|401.62|404.33|401.73|404|401.4|0
1643093330000|2022-01-25 06:48:50|403.56|400.96|404.44|401.84|404.44|401.84|403.56|400.96|0
1643093340000|2022-01-25 06:49:00|403.33|400.73|403.78|401.18|404.11|401.51|403.33|400.73|0
1643093350000|2022-01-25 06:49:10|404|401.4|403.78|401.18|404|401.4|403.78|401.18|0
1643093360000|2022-01-25 06:49:20|404.44|401.84|404.44|401.84|404.44|401.84|404.11|401.51|0
1643093370000|2022-01-25 06:49:30|404.33|401.73|404.56|401.96|404.56|401.96|404.33|401.73|0
1643093380000|2022-01-25 06:49:40|403.78|401.18|403.56|400.96|404.11|401.51|403.33|400.73|0
1643093390000|2022-01-25 06:49:50|403.45|400.85|404|401.4|404|401.4|403.11|400.51|0
1643093400000|2022-01-25 06:50:00|403.89|401.29|403.11|400.51|403.89|401.29|403.11|400.51|0
1643093410000|2022-01-25 06:50:10|403.33|400.73|402.89|400.29|403.33|400.73|402.89|400.29|0
1643093420000|2022-01-25 06:50:20|403.01|400.41|403.11|400.51|403.33|400.73|403.01|400.41|0
1643093430000|2022-01-25 06:50:30|403.33|400.73|403.11|400.51|403.33|400.73|403.11|400.51|0
1643093440000|2022-01-25 06:50:40|403.01|400.41|403.45|400.85|403.45|400.85|402.89|400.29|0
1643093450000|2022-01-25 06:50:50|403.33|400.73|403.33|400.73|403.33|400.73|403.33|400.73|0
1643093460000|2022-01-25 06:51:00|402.45|399.85|403.23|400.63|403.23|400.63|402.45|399.85|0
1643093470000|2022-01-25 06:51:10|403.33|400.73|402.89|400.29|403.55|400.95|402.89|400.29|0
1643093480000|2022-01-25 06:51:20|402.79|400.19|403.23|400.63|403.23|400.63|402.79|400.19|0
1643093490000|2022-01-25 06:51:30|403.55|400.95|403.55|400.95|404.11|401.51|403.45|400.85|0
1643093500000|2022-01-25 06:51:40|403.78|401.18|403.45|400.85|403.78|401.18|403.45|400.85|0
1643093510000|2022-01-25 06:51:50|403.55|400.95|404|401.4|404|401.4|403.45|400.85|0
1643093520000|2022-01-25 06:52:00|403.89|401.29|403.67|401.07|403.89|401.29|403.55|400.95|0
1643093530000|2022-01-25 06:52:10|403.78|401.18|403.67|401.07|403.78|401.18|403.67|401.07|0
1643093540000|2022-01-25 06:52:20|404.22|401.62|404.66|402.06|404.66|402.06|404.22|401.62|0
1643093550000|2022-01-25 06:52:30|404.88|402.28|405.22|402.62|405.22|402.62|404.88|402.28|0
1643093560000|2022-01-25 06:52:40|405.1|402.5|405.1|402.5|405.1|402.5|404.88|402.28|0
1643093570000|2022-01-25 06:52:50|405.77|403.17|405.66|403.06|405.77|403.17|405.55|402.95|0
1643093580000|2022-01-25 06:53:00|405.32|402.72|405.22|402.62|405.32|402.72|405.1|402.5|0
1643093590000|2022-01-25 06:53:10|405.32|402.72|405.32|402.72|405.32|402.72|405.22|402.62|0
1643093600000|2022-01-25 06:53:20|404.66|402.06|404|401.4|404.88|402.28|404|401.4|0
1643093610000|2022-01-25 06:53:30|404.11|401.51|404|401.4|404.33|401.73|404|401.4|0
1643093620000|2022-01-25 06:53:40|404.11|401.51|404.22|401.62|404.22|401.62|404.11|401.51|0
1643093630000|2022-01-25 06:53:50|404.66|402.06|404.88|402.28|404.88|402.28|404.22|401.62|0
1643093640000|2022-01-25 06:54:00|405.1|402.5|403.77|401.17|405.1|402.5|403.77|401.17|0
1643093650000|2022-01-25 06:54:10|403.45|400.85|403.33|400.73|403.45|400.85|403.33|400.73|0
1643093660000|2022-01-25 06:54:20|403.23|400.63|403.33|400.73|403.45|400.85|403.23|400.63|0
1643093670000|2022-01-25 06:54:30|403|400.4|402.67|400.07|403|400.4|402.45|399.85|0
1643093680000|2022-01-25 06:54:40|403|400.4|403.11|400.51|403.11|400.51|403|400.4|0
1643093690000|2022-01-25 06:54:50|404|401.4|403.77|401.17|404|401.4|403.67|401.07|0
1643093700000|2022-01-25 06:55:00|403.89|401.29|403.89|401.29|404.22|401.62|403.55|400.95|0
1643093710000|2022-01-25 06:55:10|404.22|401.62|404|401.4|404.22|401.62|404|401.4|0
1643093720000|2022-01-25 06:55:20|404.33|401.73|405.32|402.72|405.32|402.72|404.33|401.73|0
1643093730000|2022-01-25 06:55:30|405.77|403.17|405.55|402.95|405.77|403.17|405.55|402.95|0
1643093740000|2022-01-25 06:55:40|405|402.4|405.1|402.5|405.1|402.5|404.88|402.28|0
1643093750000|2022-01-25 06:55:50|405.22|402.62|405.22|402.62|405.22|402.62|405.22|402.62|0
1643093760000|2022-01-25 06:56:00|405.1|402.5|404.88|402.28|405.22|402.62|404.88|402.28|0
1643093770000|2022-01-25 06:56:10|405.22|402.62|405.54|402.94|405.54|402.94|405.22|402.62|0
1643093780000|2022-01-25 06:56:20|405.32|402.72|405.54|402.94|405.54|402.94|405.32|402.72|0
1643093790000|2022-01-25 06:56:30|405.66|403.06|405.88|403.28|405.99|403.39|405.66|403.06|0
1643093800000|2022-01-25 06:56:40|405.77|403.17|405.99|403.39|405.99|403.39|405.77|403.17|0
1643093810000|2022-01-25 06:56:50|406.21|403.61|406.32|403.72|406.55|403.95|406.21|403.61|0
1643093820000|2022-01-25 06:57:00|406.21|403.61|406.77|404.17|406.77|404.17|406.21|403.61|0
1643093830000|2022-01-25 06:57:10|406.65|404.05|406.43|403.83|406.65|404.05|406.21|403.61|0
1643093840000|2022-01-25 06:57:20|405.99|403.39|406.65|404.05|406.77|404.17|405.99|403.39|0
1643093850000|2022-01-25 06:57:30|406.87|404.27|406.65|404.05|406.87|404.27|406.65|404.05|0
1643093860000|2022-01-25 06:57:40|406.87|404.27|406.87|404.27|406.87|404.27|406.77|404.17|0
1643093870000|2022-01-25 06:57:50|406.77|404.17|406.77|404.17|406.77|404.17|406.77|404.17|0
1643093880000|2022-01-25 06:58:00|406.65|404.05|406.77|404.17|406.77|404.17|406.43|403.83|0
1643093890000|2022-01-25 06:58:10|406.65|404.05|406.65|404.05|406.87|404.27|406.65|404.05|0
1643093900000|2022-01-25 06:58:20|406.99|404.39|406.87|404.27|407.1|404.5|406.87|404.27|0
1643093910000|2022-01-25 06:58:30|406.65|404.05|406.21|403.61|406.65|404.05|406.21|403.61|0
1643093920000|2022-01-25 06:58:40|405.99|403.39|406.21|403.61|406.21|403.61|405.99|403.39|0
1643093930000|2022-01-25 06:58:50|406.1|403.5|405.99|403.39|406.1|403.5|405.66|403.06|0
1643093940000|2022-01-25 06:59:00|406.32|403.72|406.87|404.27|406.87|404.27|406.32|403.72|0
1643093950000|2022-01-25 06:59:10|407.1|404.5|408.43|405.83|408.43|405.83|407.1|404.5|0
1643093960000|2022-01-25 06:59:20|408.65|406.05|408.1|405.5|408.65|406.05|407.98|405.38|0
1643093970000|2022-01-25 06:59:30|408.2|405.6|407.76|405.16|408.2|405.6|407.76|405.16|0
1643093980000|2022-01-25 06:59:40|407.1|404.5|406.65|404.05|407.1|404.5|406.65|404.05|0
1643093990000|2022-01-25 06:59:50|406.87|404.27|407.43|404.83|407.43|404.83|406.87|404.27|0
1643094000000|2022-01-25 07:00:00|408.1|405.5|406.21|403.61|408.1|405.5|406.21|403.61|0
1643094010000|2022-01-25 07:00:10|406.32|403.72|405.32|402.72|406.32|403.72|405.22|402.62|0
1643094020000|2022-01-25 07:00:20|404.88|402.28|402.78|400.18|404.88|402.28|402.78|400.18|0
1643094030000|2022-01-25 07:00:30|402.45|399.85|403.55|400.95|403.55|400.95|402.45|399.85|0
1643094040000|2022-01-25 07:00:40|403.22|400.62|403.44|400.84|403.44|400.84|403.11|400.51|0
1643094050000|2022-01-25 07:00:50|403.55|400.95|404.66|402.06|404.66|402.06|403.44|400.84|0
1643094060000|2022-01-25 07:01:00|405.22|402.62|404.44|401.84|405.22|402.62|404.33|401.73|0
1643094070000|2022-01-25 07:01:10|405.44|402.84|407.09|404.49|407.09|404.49|405.44|402.84|0
1643094080000|2022-01-25 07:01:20|406.99|404.39|407.65|405.05|407.65|405.05|406.87|404.27|0
1643094090000|2022-01-25 07:01:30|406.99|404.39|407.88|405.28|407.88|405.28|406.99|404.39|0
1643094100000|2022-01-25 07:01:40|408.2|405.6|408.76|406.16|408.76|406.16|408.1|405.5|0
1643094110000|2022-01-25 07:01:50|408.43|405.83|407.98|405.38|408.65|406.05|407.65|405.05|0
1643094120000|2022-01-25 07:02:00|407.76|405.16|407.21|404.61|407.76|405.16|407.09|404.49|0
1643094130000|2022-01-25 07:02:10|407.54|404.94|406.54|403.94|407.54|404.94|406.54|403.94|0
1643094140000|2022-01-25 07:02:20|405.99|403.39|404.88|402.28|405.99|403.39|404.88|402.28|0
1643094150000|2022-01-25 07:02:30|404.99|402.39|404.33|401.73|404.99|402.39|404.33|401.73|0
1643094160000|2022-01-25 07:02:40|404.11|401.51|404.55|401.95|404.55|401.95|404.11|401.51|0
1643094170000|2022-01-25 07:02:50|404.33|401.73|403.67|401.07|404.33|401.73|403.44|400.84|0
1643094180000|2022-01-25 07:03:00|404.11|401.51|404.77|402.17|404.77|402.17|403.99|401.39|0
1643094190000|2022-01-25 07:03:10|404.88|402.28|405.66|403.06|405.66|403.06|404.88|402.28|0
1643094200000|2022-01-25 07:03:20|405.99|403.39|405.99|403.39|406.54|403.94|405.99|403.39|0
1643094210000|2022-01-25 07:03:30|405.54|402.94|406.1|403.5|406.1|403.5|405.54|402.94|0
1643094220000|2022-01-25 07:03:40|405.66|403.06|406.32|403.72|406.43|403.83|405.66|403.06|0
1643094230000|2022-01-25 07:03:50|406.54|403.94|406.65|404.05|406.65|404.05|406.21|403.61|0
1643094240000|2022-01-25 07:04:00|406.21|403.61|406.99|404.39|406.99|404.39|406.1|403.5|0
1643094250000|2022-01-25 07:04:10|408.32|405.72|408.32|405.72|408.54|405.94|408.32|405.72|0
1643094260000|2022-01-25 07:04:20|408.43|405.83|408.43|405.83|408.43|405.83|408.2|405.6|0
1643094270000|2022-01-25 07:04:30|408.65|406.05|409.87|407.27|409.87|407.27|408.65|406.05|0
1643094280000|2022-01-25 07:04:40|410.43|407.83|410.43|407.83|410.43|407.83|409.98|407.38|0
1643094290000|2022-01-25 07:04:50|410.76|408.16|411.21|408.61|411.43|408.83|410.76|408.16|0
1643094300000|2022-01-25 07:05:00|410.65|408.05|411.54|408.94|411.54|408.94|410.65|408.05|0
1643094310000|2022-01-25 07:05:10|411.98|409.38|412.1|409.5|412.1|409.5|411.54|408.94|0
1643094320000|2022-01-25 07:05:20|412.43|409.83|411.76|409.16|412.43|409.83|411.76|409.16|0
1643094330000|2022-01-25 07:05:30|411.98|409.38|411.43|408.83|411.98|409.38|411.31|408.71|0
1643094340000|2022-01-25 07:05:40|411.31|408.71|411.65|409.05|411.65|409.05|411.09|408.49|0
1643094350000|2022-01-25 07:05:50|413.54|410.94|413.54|410.94|414.55|411.95|413.54|410.94|0
1643094360000|2022-01-25 07:06:00|413.44|410.84|413.54|410.94|414.43|411.83|413.44|410.84|0
1643094370000|2022-01-25 07:06:10|413.44|410.84|413.21|410.61|413.88|411.28|413.21|410.61|0
1643094380000|2022-01-25 07:06:20|412.77|410.17|414.55|411.95|414.55|411.95|412.77|410.17|0
1643094390000|2022-01-25 07:06:30|414.88|412.28|414.77|412.17|415|412.4|413.99|411.39|0
1643094400000|2022-01-25 07:06:40|414.55|411.95|414.66|412.06|414.66|412.06|414.55|411.95|0
1643094410000|2022-01-25 07:06:50|414.55|411.95|416.78|414.18|416.78|414.18|414.33|411.73|0
1643094420000|2022-01-25 07:07:00|416.22|413.62|416.89|414.29|416.89|414.29|415.77|413.17|0
1643094430000|2022-01-25 07:07:10|418.01|415.41|417.56|414.96|418.01|415.41|417.45|414.85|0
1643094440000|2022-01-25 07:07:20|416.78|414.18|415.89|413.29|416.78|414.18|415.89|413.29|0
1643094450000|2022-01-25 07:07:30|415.67|413.07|415.44|412.84|415.67|413.07|415.22|412.62|0
1643094460000|2022-01-25 07:07:40|415.67|413.07|416.89|414.29|416.89|414.29|415.67|413.07|0
1643094470000|2022-01-25 07:07:50|417.11|414.51|417.56|414.96|417.68|415.08|417.11|414.51|0
1643094480000|2022-01-25 07:08:00|417.45|414.85|418.8|416.2|419.58|416.98|417.45|414.85|0
1643094490000|2022-01-25 07:08:10|419.58|416.98|419.58|416.98|420.14|417.54|419.58|416.98|0
1643094500000|2022-01-25 07:08:20|418.8|416.2|419.13|416.53|419.13|416.53|418.8|416.2|0
1643094510000|2022-01-25 07:08:30|418.9|416.3|419.92|417.32|420.14|417.54|418.9|416.3|0
1643094520000|2022-01-25 07:08:40|420.02|417.42|419.24|416.64|420.02|417.42|419.24|416.64|0
1643094530000|2022-01-25 07:08:50|419.8|417.2|420.25|417.65|420.47|417.87|419.8|417.2|0
1643094540000|2022-01-25 07:09:00|419.92|417.32|418.35|415.75|419.92|417.32|418.35|415.75|0
1643094550000|2022-01-25 07:09:10|419.24|416.64|419.35|416.75|419.47|416.87|419.24|416.64|0
1643094560000|2022-01-25 07:09:20|420.25|417.65|420.25|417.65|420.25|417.65|420.02|417.42|0
1643094570000|2022-01-25 07:09:30|420.36|417.76|420.25|417.65|420.36|417.76|419.92|417.32|0
1643094580000|2022-01-25 07:09:40|420.36|417.76|420.36|417.76|420.36|417.76|420.25|417.65|0
1643094590000|2022-01-25 07:09:50|420.47|417.87|419.24|416.64|420.47|417.87|418.68|416.08|0
1643094600000|2022-01-25 07:10:00|419.8|417.2|419.8|417.2|420.36|417.76|419.8|417.2|0
1643094610000|2022-01-25 07:10:10|419.35|416.75|418.01|415.41|419.35|416.75|418.01|415.41|0
1643094620000|2022-01-25 07:10:20|417.78|415.18|420.25|417.65|420.25|417.65|417.01|414.41|0
1643094630000|2022-01-25 07:10:30|419.8|417.2|419.24|416.64|419.8|417.2|419.13|416.53|0
1643094640000|2022-01-25 07:10:40|419.47|416.87|420.25|417.65|420.47|417.87|419.47|416.87|0
1643094650000|2022-01-25 07:10:50|420.14|417.54|421.82|419.22|421.82|419.22|420.14|417.54|0
1643094660000|2022-01-25 07:11:00|421.59|418.99|421.04|418.44|421.59|418.99|420.02|417.42|0
1643094670000|2022-01-25 07:11:10|421.59|418.99|421.14|418.54|421.59|418.99|421.14|418.54|0
1643094680000|2022-01-25 07:11:20|420.92|418.32|420.81|418.21|421.04|418.44|420.81|418.21|0
1643094690000|2022-01-25 07:11:30|421.48|418.88|421.04|418.44|421.48|418.88|420.59|417.99|0
1643094700000|2022-01-25 07:11:40|421.82|419.22|421.48|418.88|421.82|419.22|421.14|418.54|0
1643094710000|2022-01-25 07:11:50|421.71|419.11|422.38|419.78|422.38|419.78|421.71|419.11|0
1643094720000|2022-01-25 07:12:00|422.71|420.11|423.95|421.35|423.95|421.35|422.61|420.01|0
1643094730000|2022-01-25 07:12:10|423.5|420.9|423.5|420.9|423.5|420.9|423.28|420.68|0
1643094740000|2022-01-25 07:12:20|423.06|420.46|423.61|421.01|423.73|421.13|423.06|420.46|0
1643094750000|2022-01-25 07:12:30|424.18|421.58|424.06|421.46|424.18|421.58|423.73|421.13|0
1643094760000|2022-01-25 07:12:40|423.84|421.24|423.95|421.35|424.18|421.58|423.73|421.13|0
1643094770000|2022-01-25 07:12:50|423.73|421.13|424.96|422.36|424.96|422.36|423.73|421.13|0
1643094780000|2022-01-25 07:13:00|425.08|422.48|424.06|421.46|425.08|422.48|423.73|421.13|0
1643094790000|2022-01-25 07:13:10|424.63|422.03|424.96|422.36|424.96|422.36|424.51|421.91|0
1643094800000|2022-01-25 07:13:20|424.63|422.03|421.59|418.99|424.63|422.03|421.59|418.99|0
1643094810000|2022-01-25 07:13:30|422.61|420.01|423.05|420.45|423.05|420.45|422.38|419.78|0
1643094820000|2022-01-25 07:13:40|422.83|420.23|422.83|420.23|422.94|420.34|422.71|420.11|0
1643094830000|2022-01-25 07:13:50|422.49|419.89|424.4|421.8|424.4|421.8|422.49|419.89|0
1643094840000|2022-01-25 07:14:00|424.06|421.46|424.06|421.46|424.18|421.58|423.95|421.35|0
1643094850000|2022-01-25 07:14:10|423.84|421.24|424.4|421.8|424.4|421.8|423.73|421.13|0
1643094860000|2022-01-25 07:14:20|424.29|421.69|424.4|421.8|424.74|422.14|424.29|421.69|0
1643094880000|2022-01-25 07:14:40|424.51|421.91|424.51|421.91|424.51|421.91|424.51|421.91|0
1643094890000|2022-01-25 07:14:50|424.74|422.14|426.08|423.48|426.08|423.48|424.74|422.14|0
1643094900000|2022-01-25 07:15:00|425.18|422.58|424.96|422.36|425.18|422.58|424.85|422.25|0
1643094910000|2022-01-25 07:15:10|423.84|421.24|423.73|421.13|424.18|421.58|423.61|421.01|0
1643094920000|2022-01-25 07:15:20|424.06|421.46|422.83|420.23|424.06|421.46|422.83|420.23|0
1643094930000|2022-01-25 07:15:30|423.05|420.45|423.61|421.01|423.61|421.01|423.05|420.45|0
1643094940000|2022-01-25 07:15:40|424.18|421.58|423.5|420.9|424.18|421.58|423.5|420.9|0
1643094950000|2022-01-25 07:15:50|423.61|421.01|422.83|420.23|423.61|421.01|422.83|420.23|0
1643094960000|2022-01-25 07:16:00|422.94|420.34|423.39|420.79|423.39|420.79|422.83|420.23|0
1643094970000|2022-01-25 07:16:10|423.5|420.9|423.5|420.9|423.5|420.9|423.5|420.9|0
1643094980000|2022-01-25 07:16:20|423.28|420.68|422.83|420.23|423.39|420.79|422.83|420.23|0
1643094990000|2022-01-25 07:16:30|423.16|420.56|424.06|421.46|424.06|421.46|422.83|420.23|0
1643095000000|2022-01-25 07:16:40|423.61|421.01|424.18|421.58|424.18|421.58|423.61|421.01|0
1643095010000|2022-01-25 07:16:50|424.51|421.91|425.63|423.03|425.63|423.03|424.51|421.91|0
1643095020000|2022-01-25 07:17:00|426.31|423.71|425.41|422.81|426.31|423.71|425.41|422.81|0
1643095030000|2022-01-25 07:17:10|425.86|423.26|426.43|423.83|426.43|423.83|425.41|422.81|0
1643095040000|2022-01-25 07:17:20|426.08|423.48|425.53|422.93|426.08|423.48|425.53|422.93|0
1643095050000|2022-01-25 07:17:30|426.31|423.71|425.63|423.03|426.31|423.71|425.41|422.81|0
1643095060000|2022-01-25 07:17:40|425.53|422.93|426.31|423.71|426.31|423.71|425.53|422.93|0
1643095070000|2022-01-25 07:17:50|426.65|424.05|427.21|424.61|427.21|424.61|426.65|424.05|0
1643095080000|2022-01-25 07:18:00|427.44|424.84|429.01|426.41|429.01|426.41|427.44|424.84|0
1643095090000|2022-01-25 07:18:10|428.34|425.74|427.43|424.83|428.34|425.74|427.43|424.83|0
1643095100000|2022-01-25 07:18:20|427.66|425.06|428.34|425.74|428.79|426.19|427.66|425.06|0
1643095110000|2022-01-25 07:18:30|428.56|425.96|428.11|425.51|428.79|426.19|428.11|425.51|0
1643095120000|2022-01-25 07:18:40|427.89|425.29|429.01|426.41|429.01|426.41|427.43|424.83|0
1643095130000|2022-01-25 07:18:50|428.9|426.3|429.01|426.41|429.01|426.41|428.68|426.08|0
1643095140000|2022-01-25 07:19:00|428.11|425.51|428.34|425.74|428.34|425.74|428.11|425.51|0
1643095150000|2022-01-25 07:19:10|428.56|425.96|429.24|426.64|429.24|426.64|428.56|425.96|0
1643095160000|2022-01-25 07:19:20|429.46|426.86|429.46|426.86|431.04|428.44|429.46|426.86|0
1643095170000|2022-01-25 07:19:30|429.69|427.09|427.66|425.06|429.92|427.32|427.66|425.06|0
1643095180000|2022-01-25 07:19:40|427.1|424.5|427.21|424.61|427.43|424.83|427.1|424.5|0
1643095190000|2022-01-25 07:19:50|426.98|424.38|426.53|423.93|426.98|424.38|426.53|423.93|0
1643095200000|2022-01-25 07:20:00|426.76|424.16|426.65|424.05|426.98|424.38|426.65|424.05|0
1643095210000|2022-01-25 07:20:10|426.53|423.93|426.2|423.6|426.53|423.93|425.75|423.15|0
1643095220000|2022-01-25 07:20:20|426.53|423.93|425.86|423.26|426.53|423.93|425.75|423.15|0
1643095230000|2022-01-25 07:20:30|426.2|423.6|426.2|423.6|426.2|423.6|425.41|422.81|0
1643095240000|2022-01-25 07:20:40|426.31|423.71|426.53|423.93|426.53|423.93|426.31|423.71|0
1643095250000|2022-01-25 07:20:50|426.98|424.38|426.76|424.16|426.98|424.38|426.76|424.16|0
1643095260000|2022-01-25 07:21:00|426.88|424.28|427.88|425.28|427.88|425.28|426.88|424.28|0
1643095270000|2022-01-25 07:21:10|428.11|425.51|429.46|426.86|429.46|426.86|428.11|425.51|0
1643095280000|2022-01-25 07:21:20|426.3|423.7|428.88|426.28|428.88|426.28|426.3|423.7|0
1643095290000|2022-01-25 07:21:30|430.63|428.03|431.41|428.81|431.41|428.81|430.63|428.03|0
1643095300000|2022-01-25 07:21:40|431.63|429.03|432.08|429.48|432.08|429.48|431.63|429.03|0
1643095310000|2022-01-25 07:21:50|431.63|429.03|432.08|429.48|432.08|429.48|431.41|428.81|0
1643095320000|2022-01-25 07:22:00|432.97|430.37|433.32|430.72|433.32|430.72|432.42|429.82|0
1643095330000|2022-01-25 07:22:10|433.2|430.6|434.32|431.72|434.32|431.72|433.2|430.6|0
1643095340000|2022-01-25 07:22:20|434.1|431.5|432.87|430.27|434.1|431.5|432.87|430.27|0
1643095350000|2022-01-25 07:22:30|432.3|429.7|433.13|430.53|433.24|430.64|432.3|429.7|0
1643095360000|2022-01-25 07:22:40|433.35|430.75|433.13|430.53|433.35|430.75|432.9|430.3|0
1643095370000|2022-01-25 07:22:50|432.68|430.08|431.68|429.08|432.68|430.08|431.68|429.08|0
1643095380000|2022-01-25 07:23:00|432.23|429.63|432.79|430.19|432.79|430.19|432.23|429.63|0
1643095390000|2022-01-25 07:23:10|433.02|430.42|434.02|431.42|434.02|431.42|433.02|430.42|0
1643095400000|2022-01-25 07:23:20|433.57|430.97|432.9|430.3|433.57|430.97|432.9|430.3|0
1643095410000|2022-01-25 07:23:30|432.68|430.08|432.68|430.08|432.68|430.08|432.46|429.86|0
1643095420000|2022-01-25 07:23:40|432.9|430.3|433.57|430.97|433.69|431.09|432.9|430.3|0
1643095430000|2022-01-25 07:23:50|434.02|431.42|434.58|431.98|434.58|431.98|433.91|431.31|0
1643095440000|2022-01-25 07:24:00|434.47|431.87|434.47|431.87|435.36|432.76|434.24|431.64|0
1643095450000|2022-01-25 07:24:10|434.69|432.09|435.58|432.98|435.58|432.98|434.58|431.98|0
1643095460000|2022-01-25 07:24:20|436.25|433.65|436.7|434.1|436.93|434.33|436.25|433.65|0
1643095470000|2022-01-25 07:24:30|436.82|434.22|436.48|433.88|436.93|434.33|436.25|433.65|0
1643095480000|2022-01-25 07:24:40|436.7|434.1|436.7|434.1|437.15|434.55|436.7|434.1|0
1643095490000|2022-01-25 07:24:50|435.58|432.98|435.36|432.76|435.58|432.98|435.36|432.76|0
1643095500000|2022-01-25 07:25:00|435.14|432.54|433.79|431.19|435.14|432.54|433.79|431.19|0
1643095510000|2022-01-25 07:25:10|433.69|431.09|433.57|430.97|433.69|431.09|433.57|430.97|0
1643095520000|2022-01-25 07:25:20|433.24|430.64|433.12|430.52|433.35|430.75|433.12|430.52|0
1643095530000|2022-01-25 07:25:30|433.35|430.75|432.57|429.97|433.79|431.19|432.57|429.97|0
1643095540000|2022-01-25 07:25:40|432.23|429.63|432.01|429.41|432.23|429.63|432.01|429.41|0
1643095550000|2022-01-25 07:25:50|432.23|429.63|430.89|428.29|432.23|429.63|430.89|428.29|0
1643095560000|2022-01-25 07:26:00|431.34|428.74|431.78|429.18|431.78|429.18|430.79|428.19|0
1643095570000|2022-01-25 07:26:10|431.68|429.08|432.45|429.85|432.45|429.85|431.68|429.08|0
1643095580000|2022-01-25 07:26:20|432.23|429.63|433.35|430.75|433.35|430.75|432.23|429.63|0
1643095590000|2022-01-25 07:26:30|432.68|430.08|432.9|430.3|433.12|430.52|432.68|430.08|0
1643095600000|2022-01-25 07:26:40|432.45|429.85|432.57|429.97|432.68|430.08|432.23|429.63|0
1643095610000|2022-01-25 07:26:50|432.45|429.85|432.68|430.08|432.68|430.08|432.23|429.63|0
1643095620000|2022-01-25 07:27:00|432.57|429.97|432.23|429.63|432.57|429.97|432.23|429.63|0
1643095630000|2022-01-25 07:27:10|432.45|429.85|430.22|427.62|432.45|429.85|430.22|427.62|0
1643095640000|2022-01-25 07:27:20|430|427.4|430.45|427.85|430.67|428.07|430|427.4|0
1643095650000|2022-01-25 07:27:30|429.78|427.18|430|427.4|430|427.4|429.78|427.18|0
1643095660000|2022-01-25 07:27:40|429.11|426.51|429.56|426.96|429.89|427.29|429.11|426.51|0
1643095670000|2022-01-25 07:27:50|429.78|427.18|429.56|426.96|429.78|427.18|429.33|426.73|0
1643095680000|2022-01-25 07:28:00|429.78|427.18|430|427.4|430|427.4|429.78|427.18|0
1643095690000|2022-01-25 07:28:10|430.89|428.29|431.01|428.41|431.34|428.74|430.89|428.29|0
1643095700000|2022-01-25 07:28:20|431.11|428.51|430.89|428.29|431.34|428.74|430.89|428.29|0
1643095710000|2022-01-25 07:28:30|431.01|428.41|431.11|428.51|431.11|428.51|430.89|428.29|0
1643095720000|2022-01-25 07:28:40|430.89|428.29|431.01|428.41|431.01|428.41|430.78|428.18|0
1643095730000|2022-01-25 07:28:50|431.11|428.51|431.56|428.96|431.56|428.96|431.11|428.51|0
1643095740000|2022-01-25 07:29:00|431.11|428.51|431.45|428.85|431.56|428.96|431.11|428.51|0
1643095750000|2022-01-25 07:29:10|431.23|428.63|430.45|427.85|431.23|428.63|430.45|427.85|0
1643095760000|2022-01-25 07:29:20|430.22|427.62|430.12|427.52|430.45|427.85|430.12|427.52|0
1643095770000|2022-01-25 07:29:30|430|427.4|429.11|426.51|430|427.4|429.11|426.51|0
1643095780000|2022-01-25 07:29:40|428.44|425.84|429.22|426.62|429.33|426.73|428.44|425.84|0
1643095790000|2022-01-25 07:29:50|429.11|426.51|429.33|426.73|429.33|426.73|428.89|426.29|0
1643095800000|2022-01-25 07:30:00|430.22|427.62|429.55|426.95|430.22|427.62|429.33|426.73|0
1643095810000|2022-01-25 07:30:10|428.89|426.29|428.78|426.18|428.89|426.29|428.44|425.84|0
1643095820000|2022-01-25 07:30:20|429.11|426.51|427.33|424.73|429.11|426.51|427.33|424.73|0
1643095830000|2022-01-25 07:30:30|427|424.4|427.55|424.95|427.67|425.07|427|424.4|0
1643095840000|2022-01-25 07:30:40|427.11|424.51|426.66|424.06|427.33|424.73|426.66|424.06|0
1643095850000|2022-01-25 07:30:50|426.88|424.28|426.44|423.84|426.88|424.28|426.44|423.84|0
1643095860000|2022-01-25 07:31:00|426.78|424.18|426.11|423.51|426.78|424.18|426.11|423.51|0
1643095870000|2022-01-25 07:31:10|426|423.4|426.66|424.06|426.66|424.06|426|423.4|0
1643095880000|2022-01-25 07:31:20|426.22|423.62|426.22|423.62|426.66|424.06|426.22|423.62|0
1643095890000|2022-01-25 07:31:30|425.55|422.95|426.22|423.62|426.22|423.62|425.55|422.95|0
1643095900000|2022-01-25 07:31:40|426.44|423.84|427.11|424.51|427.11|424.51|426.44|423.84|0
1643095910000|2022-01-25 07:31:50|427.33|424.73|427|424.4|427.33|424.73|426.88|424.28|0
1643095920000|2022-01-25 07:32:00|426.44|423.84|425.77|423.17|426.44|423.84|424.88|422.28|0
1643095930000|2022-01-25 07:32:10|425.55|422.95|425.33|422.73|425.55|422.95|425.33|422.73|0
1643095940000|2022-01-25 07:32:20|424.66|422.06|424.88|422.28|424.88|422.28|424.66|422.06|0
1643095950000|2022-01-25 07:32:30|425.11|422.51|424.88|422.28|425.33|422.73|424.88|422.28|0
1643095960000|2022-01-25 07:32:40|425.33|422.73|426.22|423.62|426.22|423.62|425.33|422.73|0
1643095970000|2022-01-25 07:32:50|426.33|423.73|426.44|423.84|426.66|424.06|426.33|423.73|0
1643095980000|2022-01-25 07:33:00|426.66|424.06|425.55|422.95|426.88|424.28|425.55|422.95|0
1643095990000|2022-01-25 07:33:10|425.67|423.07|425.77|423.17|425.99|423.39|425.55|422.95|0
1643096000000|2022-01-25 07:33:20|425.99|423.39|427.11|424.51|427.11|424.51|425.99|423.39|0
1643096010000|2022-01-25 07:33:30|425.44|422.84|426.11|423.51|426.11|423.51|425.44|422.84|0
1643096020000|2022-01-25 07:33:40|426.78|424.18|427.33|424.73|427.33|424.73|426.78|424.18|0
1643096030000|2022-01-25 07:33:50|427.55|424.95|427.22|424.62|427.55|424.95|427.22|424.62|0
1643096040000|2022-01-25 07:34:00|427.55|424.95|427.99|425.39|427.99|425.39|427.33|424.73|0
1643096050000|2022-01-25 07:34:10|428.22|425.62|429.11|426.51|429.11|426.51|428.22|425.62|0
1643096060000|2022-01-25 07:34:20|429.33|426.73|430.34|427.74|430.34|427.74|429.33|426.73|0
1643096070000|2022-01-25 07:34:30|429.89|427.29|429.33|426.73|430|427.4|429.33|426.73|0
1643096080000|2022-01-25 07:34:40|430|427.4|430.22|427.62|430.67|428.07|430|427.4|0
1643096090000|2022-01-25 07:34:50|430.44|427.84|430.44|427.84|430.44|427.84|430.22|427.62|0
1643096100000|2022-01-25 07:35:00|430.22|427.62|429.78|427.18|430.22|427.62|429.78|427.18|0
1643096110000|2022-01-25 07:35:10|428.88|426.28|428.33|425.73|428.88|426.28|428.33|425.73|0
1643096120000|2022-01-25 07:35:20|428.22|425.62|428.22|425.62|428.22|425.62|427.77|425.17|0
1643096130000|2022-01-25 07:35:30|427.55|424.95|427.1|424.5|427.55|424.95|427.1|424.5|0
1643096140000|2022-01-25 07:35:40|427.33|424.73|427.33|424.73|427.33|424.73|427.1|424.5|0
1643096150000|2022-01-25 07:35:50|427.55|424.95|428.66|426.06|428.66|426.06|427.33|424.73|0
1643096160000|2022-01-25 07:36:00|427.55|424.95|427.77|425.17|427.77|425.17|427.55|424.95|0
1643096170000|2022-01-25 07:36:10|427.1|424.5|427.22|424.62|427.22|424.62|426.88|424.28|0
1643096180000|2022-01-25 07:36:20|427|424.4|427.1|424.5|427.1|424.5|427|424.4|0
1643096190000|2022-01-25 07:36:30|426.88|424.28|427|424.4|427.1|424.5|426.88|424.28|0
1643096200000|2022-01-25 07:36:40|426.22|423.62|426.11|423.51|426.66|424.06|426.11|423.51|0
1643096210000|2022-01-25 07:36:50|425.77|423.17|425.77|423.17|425.77|423.17|425.33|422.73|0
1643096220000|2022-01-25 07:37:00|426.11|423.51|425.55|422.95|426.22|423.62|425.55|422.95|0
1643096230000|2022-01-25 07:37:10|425.33|422.73|425.55|422.95|425.55|422.95|425.33|422.73|0
1643096240000|2022-01-25 07:37:20|425.33|422.73|425.55|422.95|425.55|422.95|425.33|422.73|0
1643096250000|2022-01-25 07:37:30|426.21|423.61|425.77|423.17|426.21|423.61|425.77|423.17|0
1643096260000|2022-01-25 07:37:40|427.1|424.5|427.1|424.5|427.44|424.84|427.1|424.5|0
1643096270000|2022-01-25 07:37:50|427|424.4|426.88|424.28|427|424.4|426.66|424.06|0
1643096280000|2022-01-25 07:38:00|426.44|423.84|426.33|423.73|426.44|423.84|425.89|423.29|0
1643096290000|2022-01-25 07:38:10|426.88|424.28|427.55|424.95|427.55|424.95|426.88|424.28|0
1643096300000|2022-01-25 07:38:20|427.33|424.73|427.99|425.39|427.99|425.39|427.33|424.73|0
1643096310000|2022-01-25 07:38:30|427.77|425.17|428.22|425.62|428.22|425.62|427.77|425.17|0
1643096320000|2022-01-25 07:38:40|427.33|424.73|427.55|424.95|427.77|425.17|427.33|424.73|0
1643096330000|2022-01-25 07:38:50|427.1|424.5|426.21|423.61|427.1|424.5|426.21|423.61|0
1643096340000|2022-01-25 07:39:00|425.99|423.39|425.33|422.73|425.99|423.39|425.33|422.73|0
1643096350000|2022-01-25 07:39:10|425.77|423.17|423.99|421.39|425.77|423.17|423.99|421.39|0
1643096360000|2022-01-25 07:39:20|423.77|421.17|423.33|420.73|423.77|421.17|423.11|420.51|0
1643096370000|2022-01-25 07:39:30|422.89|420.29|423.77|421.17|423.77|421.17|422.89|420.29|0
1643096380000|2022-01-25 07:39:40|423.99|421.39|423.55|420.95|424.22|421.62|423.55|420.95|0
1643096390000|2022-01-25 07:39:50|423.77|421.17|424.22|421.62|424.22|421.62|423.77|421.17|0
1643096400000|2022-01-25 07:40:00|423.99|421.39|422.78|420.18|423.99|421.39|422.78|420.18|0
1643096410000|2022-01-25 07:40:10|423|420.4|422.44|419.84|423|420.4|422.22|419.62|0
1643096420000|2022-01-25 07:40:20|422.66|420.06|421.78|419.18|422.66|420.06|421.78|419.18|0
1643096430000|2022-01-25 07:40:30|421.56|418.96|421.23|418.63|421.56|418.96|421.23|418.63|0
1643096440000|2022-01-25 07:40:40|421.56|418.96|421.34|418.74|421.56|418.96|421.23|418.63|0
1643096450000|2022-01-25 07:40:50|421.11|418.51|421.78|419.18|421.78|419.18|421.11|418.51|0
1643096460000|2022-01-25 07:41:00|421.67|419.07|420.67|418.07|421.67|419.07|420.67|418.07|0
1643096470000|2022-01-25 07:41:10|421.34|418.74|421.11|418.51|421.34|418.74|420.67|418.07|0
1643096480000|2022-01-25 07:41:20|420.45|417.85|421.11|418.51|421.11|418.51|420.45|417.85|0
1643096490000|2022-01-25 07:41:30|421.34|418.74|421.34|418.74|421.78|419.18|421.34|418.74|0
1643096500000|2022-01-25 07:41:40|421.56|418.96|421.11|418.51|421.67|419.07|421.11|418.51|0
1643096510000|2022-01-25 07:41:50|420.45|417.85|421.23|418.63|421.23|418.63|420.45|417.85|0
1643096520000|2022-01-25 07:42:00|421.11|418.51|421.01|418.41|421.11|418.51|420.67|418.07|0
1643096530000|2022-01-25 07:42:10|420.89|418.29|421.01|418.41|421.11|418.51|420.45|417.85|0
1643096540000|2022-01-25 07:42:20|420.89|418.29|420.67|418.07|421.11|418.51|420.67|418.07|0
1643096550000|2022-01-25 07:42:30|421.23|418.63|421.11|418.51|421.34|418.74|421.11|418.51|0
1643096560000|2022-01-25 07:42:40|420.67|418.07|421.56|418.96|421.78|419.18|420.67|418.07|0
1643096570000|2022-01-25 07:42:50|421.78|419.18|421.78|419.18|421.78|419.18|421.56|418.96|0
1643096580000|2022-01-25 07:43:00|421.33|418.73|422.22|419.62|422.22|419.62|421.33|418.73|0
1643096590000|2022-01-25 07:43:10|422.88|420.28|422.56|419.96|422.88|420.28|422.34|419.74|0
1643096600000|2022-01-25 07:43:20|422.66|420.06|423.77|421.17|423.77|421.17|422.66|420.06|0
1643096610000|2022-01-25 07:43:30|423.33|420.73|423.77|421.17|423.99|421.39|423.33|420.73|0
1643096620000|2022-01-25 07:43:40|424.44|421.84|423.77|421.17|424.44|421.84|423.77|421.17|0
1643096630000|2022-01-25 07:43:50|423.99|421.39|423.77|421.17|423.99|421.39|423.55|420.95|0
1643096640000|2022-01-25 07:44:00|423.55|420.95|423.89|421.29|423.89|421.29|423.55|420.95|0
1643096650000|2022-01-25 07:44:10|423.77|421.17|424.33|421.73|424.44|421.84|423.77|421.17|0
1643096660000|2022-01-25 07:44:20|424.55|421.95|424.88|422.28|425|422.4|424.55|421.95|0
1643096670000|2022-01-25 07:44:30|424.55|421.95|422.88|420.28|424.55|421.95|422.66|420.06|0
1643096680000|2022-01-25 07:44:40|422.78|420.18|422.56|419.96|423.11|420.51|422.56|419.96|0
1643096690000|2022-01-25 07:44:50|422.66|420.06|423.22|420.62|423.33|420.73|422.66|420.06|0
1643096700000|2022-01-25 07:45:00|423.11|420.51|423.77|421.17|423.77|421.17|422.88|420.28|0
1643096710000|2022-01-25 07:45:10|423.99|421.39|423.55|420.95|423.99|421.39|423.33|420.73|0
1643096720000|2022-01-25 07:45:20|423.33|420.73|423.22|420.62|423.44|420.84|423.22|420.62|0
1643096730000|2022-01-25 07:45:30|423.55|420.95|423.11|420.51|423.77|421.17|423.11|420.51|0
1643096740000|2022-01-25 07:45:40|422.66|420.06|422.11|419.51|422.88|420.28|422.11|419.51|0
1643096750000|2022-01-25 07:45:50|422|419.4|421.11|418.51|422|419.4|421.11|418.51|0
1643096760000|2022-01-25 07:46:00|421.55|418.95|420.89|418.29|421.55|418.95|420.89|418.29|0
1643096770000|2022-01-25 07:46:10|420.78|418.18|421.33|418.73|421.33|418.73|420.78|418.18|0
1643096780000|2022-01-25 07:46:20|420.67|418.07|421.01|418.41|421.01|418.41|420.67|418.07|0
1643096790000|2022-01-25 07:46:30|420.89|418.29|421.55|418.95|421.55|418.95|420.78|418.18|0
1643096800000|2022-01-25 07:46:40|421.33|418.73|421.55|418.95|421.55|418.95|421.33|418.73|0
1643096810000|2022-01-25 07:46:50|421.78|419.18|421.33|418.73|422|419.4|421.33|418.73|0
1643096820000|2022-01-25 07:47:00|421.55|418.95|421.33|418.73|421.55|418.95|421.11|418.51|0
1643096830000|2022-01-25 07:47:10|421.11|418.51|421.11|418.51|421.11|418.51|421.11|418.51|0
1643096840000|2022-01-25 07:47:20|420.89|418.29|421.11|418.51|421.55|418.95|420.89|418.29|0
1643096850000|2022-01-25 07:47:30|420.89|418.29|422.11|419.51|422.11|419.51|420.89|418.29|0
1643096860000|2022-01-25 07:47:40|422|419.4|422.44|419.84|422.44|419.84|422|419.4|0
1643096870000|2022-01-25 07:47:50|422.22|419.62|422.22|419.62|422.22|419.62|421.78|419.18|0
1643096880000|2022-01-25 07:48:00|421.78|419.18|421.33|418.73|421.78|419.18|421.11|418.51|0
1643096890000|2022-01-25 07:48:10|421.45|418.85|420.67|418.07|421.45|418.85|420.67|418.07|0
1643096900000|2022-01-25 07:48:20|420.89|418.29|420.45|417.85|421.23|418.63|420.45|417.85|0
1643096910000|2022-01-25 07:48:30|420.23|417.63|420.23|417.63|420.23|417.63|420.01|417.41|0
1643096920000|2022-01-25 07:48:40|419.9|417.3|419.9|417.3|419.9|417.3|419.9|417.3|0
1643096930000|2022-01-25 07:48:50|420.34|417.74|419.78|417.18|420.34|417.74|419.78|417.18|0
1643096940000|2022-01-25 07:49:00|420.01|417.41|419.34|416.74|420.01|417.41|419.34|416.74|0
1643096950000|2022-01-25 07:49:10|419.56|416.96|419.34|416.74|419.56|416.96|419.12|416.52|0
1643096960000|2022-01-25 07:49:20|419.56|416.96|420.01|417.41|420.01|417.41|419.56|416.96|0
1643096970000|2022-01-25 07:49:30|419.78|417.18|419.12|416.52|420.23|417.63|419.12|416.52|0
1643096980000|2022-01-25 07:49:40|419.34|416.74|419.56|416.96|419.68|417.08|419.34|416.74|0
1643096990000|2022-01-25 07:49:50|419.12|416.52|419.34|416.74|419.34|416.74|419.12|416.52|0
1643097000000|2022-01-25 07:50:00|419.78|417.18|420.23|417.63|420.23|417.63|419.78|417.18|0
1643097010000|2022-01-25 07:50:10|420.67|418.07|420.12|417.52|421.11|418.51|420.12|417.52|0
1643097020000|2022-01-25 07:50:20|420|417.4|419.68|417.08|420|417.4|419.68|417.08|0
1643097030000|2022-01-25 07:50:30|419.78|417.18|419.46|416.86|419.78|417.18|419.46|416.86|0
1643097040000|2022-01-25 07:50:40|419.56|416.96|419.56|416.96|419.56|416.96|419.46|416.86|0
1643097050000|2022-01-25 07:50:50|419.46|416.86|419.78|417.18|419.78|417.18|419.46|416.86|0
1643097060000|2022-01-25 07:51:00|419.56|416.96|419.78|417.18|420|417.4|419.56|416.96|0
1643097070000|2022-01-25 07:51:10|418.9|416.3|418.9|416.3|418.9|416.3|418.68|416.08|0
1643097080000|2022-01-25 07:51:20|419.01|416.41|419.12|416.52|419.12|416.52|418.9|416.3|0
1643097090000|2022-01-25 07:51:30|419.34|416.74|420|417.4|420|417.4|419.34|416.74|0
1643097100000|2022-01-25 07:51:40|419.9|417.3|420.34|417.74|420.34|417.74|419.9|417.3|0
1643097110000|2022-01-25 07:51:50|420.23|417.63|420.34|417.74|420.45|417.85|420.12|417.52|0
1643097120000|2022-01-25 07:52:00|420.23|417.63|419.24|416.64|420.45|417.85|419.24|416.64|0
1643097130000|2022-01-25 07:52:10|419.34|416.74|419.34|416.74|419.34|416.74|419.12|416.52|0
1643097140000|2022-01-25 07:52:20|419.56|416.96|419.56|416.96|419.56|416.96|419.46|416.86|0
1643097150000|2022-01-25 07:52:30|419.78|417.18|420.12|417.52|420.12|417.52|419.56|416.96|0
1643097160000|2022-01-25 07:52:40|420|417.4|420.45|417.85|420.45|417.85|420|417.4|0
1643097170000|2022-01-25 07:52:50|420.67|418.07|419.9|417.3|420.67|418.07|419.9|417.3|0
1643097180000|2022-01-25 07:53:00|420|417.4|420.22|417.62|420.22|417.62|420|417.4|0
1643097190000|2022-01-25 07:53:10|419.78|417.18|419.56|416.96|419.78|417.18|419.56|416.96|0
1643097200000|2022-01-25 07:53:20|418.9|416.3|418.79|416.19|418.9|416.3|418.68|416.08|0
1643097210000|2022-01-25 07:53:30|418.46|415.86|418.46|415.86|418.57|415.97|418.46|415.86|0
1643097220000|2022-01-25 07:53:40|418.24|415.64|418.02|415.42|418.46|415.86|418.02|415.42|0
1643097230000|2022-01-25 07:53:50|417.79|415.19|416.91|414.31|417.79|415.19|416.91|414.31|0
1643097240000|2022-01-25 07:54:00|417.03|414.43|416.91|414.31|417.03|414.43|416.25|413.65|0
1643097250000|2022-01-25 07:54:10|417.35|414.75|417.35|414.75|417.79|415.19|417.35|414.75|0
1643097260000|2022-01-25 07:54:20|417.13|414.53|417.35|414.75|417.57|414.97|417.13|414.53|0
1643097270000|2022-01-25 07:54:30|416.25|413.65|416.25|413.65|416.47|413.87|416.25|413.65|0
1643097280000|2022-01-25 07:54:40|416.47|413.87|416.25|413.65|416.47|413.87|416.25|413.65|0
1643097290000|2022-01-25 07:54:50|416.69|414.09|417.03|414.43|417.35|414.75|416.69|414.09|0
1643097300000|2022-01-25 07:55:00|416.91|414.31|417.35|414.75|417.35|414.75|416.91|414.31|0
1643097310000|2022-01-25 07:55:10|417.13|414.53|417.35|414.75|417.79|415.19|417.13|414.53|0
1643097320000|2022-01-25 07:55:20|417.13|414.53|417.35|414.75|417.35|414.75|416.69|414.09|0
1643097330000|2022-01-25 07:55:30|417.57|414.97|418.01|415.41|418.01|415.41|417.57|414.97|0
1643097340000|2022-01-25 07:55:40|417.79|415.19|417.35|414.75|417.79|415.19|417.13|414.53|0
1643097350000|2022-01-25 07:55:50|417.79|415.19|418.01|415.41|418.24|415.64|417.79|415.19|0
1643097360000|2022-01-25 07:56:00|418.24|415.64|417.91|415.31|418.24|415.64|417.91|415.31|0
1643097370000|2022-01-25 07:56:10|418.01|415.41|418.24|415.64|418.24|415.64|418.01|415.41|0
1643097380000|2022-01-25 07:56:20|417.91|415.31|418.13|415.53|418.13|415.53|417.91|415.31|0
1643097390000|2022-01-25 07:56:30|418.01|415.41|417.91|415.31|418.01|415.41|417.35|414.75|0
1643097400000|2022-01-25 07:56:40|417.79|415.19|417.79|415.19|418.01|415.41|417.79|415.19|0
1643097410000|2022-01-25 07:56:50|418.01|415.41|418.23|415.63|418.23|415.63|418.01|415.41|0
1643097420000|2022-01-25 07:57:00|418.01|415.41|417.35|414.75|418.01|415.41|416.47|413.87|0
1643097430000|2022-01-25 07:57:10|417.47|414.87|417.13|414.53|417.57|414.97|417.13|414.53|0
1643097440000|2022-01-25 07:57:20|417.35|414.75|418.23|415.63|418.23|415.63|417.35|414.75|0
1643097450000|2022-01-25 07:57:30|418.46|415.86|419.23|416.63|419.23|416.63|418.46|415.86|0
1643097460000|2022-01-25 07:57:40|420|417.4|419.78|417.18|420.22|417.62|419.78|417.18|0
1643097470000|2022-01-25 07:57:50|420.22|417.62|419.67|417.07|420.22|417.62|419.67|417.07|0
1643097480000|2022-01-25 07:58:00|419.56|416.96|418.9|416.3|419.56|416.96|418.9|416.3|0
1643097490000|2022-01-25 07:58:10|418.79|416.19|418.23|415.63|418.79|416.19|418.23|415.63|0
1643097500000|2022-01-25 07:58:20|418.01|415.41|418.23|415.63|418.23|415.63|418.01|415.41|0
1643097510000|2022-01-25 07:58:30|418.45|415.85|418.35|415.75|418.45|415.85|418.35|415.75|0
1643097520000|2022-01-25 07:58:40|418.68|416.08|418.23|415.63|418.68|416.08|418.01|415.41|0
1643097530000|2022-01-25 07:58:50|418.01|415.41|418.45|415.85|418.45|415.85|418.01|415.41|0
1643097540000|2022-01-25 07:59:00|418.23|415.63|416.91|414.31|418.23|415.63|416.91|414.31|0
1643097550000|2022-01-25 07:59:10|417.35|414.75|418.01|415.41|418.01|415.41|417.35|414.75|0
1643097560000|2022-01-25 07:59:20|417.57|414.97|416.58|413.98|417.57|414.97|416.36|413.76|0
1643097570000|2022-01-25 07:59:30|416.69|414.09|416.14|413.54|417.57|414.97|416.14|413.54|0
1643097580000|2022-01-25 07:59:40|416.03|413.43|415.48|412.88|416.03|413.43|415.37|412.77|0
1643097590000|2022-01-25 07:59:50|415.15|412.55|414.93|412.33|415.15|412.55|414.93|412.33|0
1643097600000|2022-01-25 08:00:00|414.49|411.89|415.04|412.44|415.04|412.44|413.5|410.9|0
1643097610000|2022-01-25 08:00:10|415.15|412.55|416.69|414.09|416.69|414.09|415.15|412.55|0
1643097620000|2022-01-25 08:00:20|417.13|414.53|418.01|415.41|418.01|415.41|417.13|414.53|0
1643097630000|2022-01-25 08:00:30|417.13|414.53|419.56|416.96|419.67|417.07|417.13|414.53|0
1643097640000|2022-01-25 08:00:40|418.45|415.85|418.35|415.75|418.45|415.85|417.79|415.19|0
1643097650000|2022-01-25 08:00:50|417.69|415.09|418.9|416.3|419.12|416.52|417.69|415.09|0
1643097660000|2022-01-25 08:01:00|418.67|416.07|419.23|416.63|419.45|416.85|418.57|415.97|0
1643097670000|2022-01-25 08:01:10|418.01|415.41|417.57|414.97|418.01|415.41|417.35|414.75|0
1643097680000|2022-01-25 08:01:20|418.67|416.07|418.01|415.41|418.67|416.07|417.57|414.97|0
1643097690000|2022-01-25 08:01:30|416.91|414.31|417.35|414.75|418.01|415.41|416.91|414.31|0
1643097700000|2022-01-25 08:01:40|417.57|414.97|418.9|416.3|418.9|416.3|417.57|414.97|0
1643097710000|2022-01-25 08:01:50|418.45|415.85|417.13|414.53|418.67|416.07|417.13|414.53|0
1643097720000|2022-01-25 08:02:00|417.57|414.97|418.23|415.63|419.34|416.74|417.57|414.97|0
1643097730000|2022-01-25 08:02:10|417.13|414.53|415.15|412.55|417.13|414.53|414.93|412.33|0
1643097740000|2022-01-25 08:02:20|414.71|412.11|416.47|413.87|416.47|413.87|414.71|412.11|0
1643097750000|2022-01-25 08:02:30|416.25|413.65|415.59|412.99|416.47|413.87|415.59|412.99|0
1643097760000|2022-01-25 08:02:40|416.58|413.98|417.46|414.86|417.46|414.86|416.36|413.76|0
1643097770000|2022-01-25 08:02:50|417.79|415.19|416.91|414.31|417.79|415.19|416.91|414.31|0
1643097780000|2022-01-25 08:03:00|417.13|414.53|415.26|412.66|417.13|414.53|415.26|412.66|0
1643097790000|2022-01-25 08:03:10|415.59|412.99|414.93|412.33|415.81|413.21|414.93|412.33|0
1643097800000|2022-01-25 08:03:20|416.47|413.87|417.91|415.31|418.23|415.63|416.47|413.87|0
1643097810000|2022-01-25 08:03:30|418.45|415.85|419.34|416.74|419.34|416.74|418.45|415.85|0
1643097820000|2022-01-25 08:03:40|419.56|416.96|420.44|417.84|420.44|417.84|419.56|416.96|0
1643097830000|2022-01-25 08:03:50|420|417.4|419.12|416.52|420|417.4|418.89|416.29|0
1643097840000|2022-01-25 08:04:00|419.45|416.85|419.34|416.74|419.56|416.96|419.34|416.74|0
1643097850000|2022-01-25 08:04:10|419.12|416.52|420.66|418.06|420.66|418.06|419.12|416.52|0
1643097860000|2022-01-25 08:04:20|421|418.4|420.66|418.06|421.1|418.5|420.66|418.06|0
1643097870000|2022-01-25 08:04:30|421.33|418.73|421|418.4|421.33|418.73|421|418.4|0
1643097880000|2022-01-25 08:04:40|420.88|418.28|420.44|417.84|420.88|418.28|419.78|417.18|0
1643097890000|2022-01-25 08:04:50|420.88|418.28|421.66|419.06|421.66|419.06|420.66|418.06|0
1643097900000|2022-01-25 08:05:00|421.69|419.69|421.25|419.25|421.69|419.69|420.58|418.58|0
1643097910000|2022-01-25 08:05:10|420.03|418.03|419.26|417.26|420.03|418.03|419.04|417.04|0
1643097920000|2022-01-25 08:05:20|419.92|417.92|420.48|418.48|420.48|418.48|419.59|417.59|0
1643097930000|2022-01-25 08:05:30|420.92|418.92|422.58|420.58|422.8|420.8|420.92|418.92|0
1643097940000|2022-01-25 08:05:40|422.13|420.13|422.58|420.58|422.8|420.8|422.13|420.13|0
1643097950000|2022-01-25 08:05:50|423.24|421.24|423.02|421.02|424.57|422.57|423.02|421.02|0
1643097960000|2022-01-25 08:06:00|423.58|421.58|424.91|422.91|424.91|422.91|423.58|421.58|0
1643097970000|2022-01-25 08:06:10|424.79|422.79|425.02|423.02|425.02|423.02|424.79|422.79|0
1643097980000|2022-01-25 08:06:20|424.91|422.91|424.13|422.13|424.91|422.91|424.13|422.13|0
1643097990000|2022-01-25 08:06:30|424.79|422.79|425.13|423.13|425.13|423.13|424.57|422.57|0
1643098000000|2022-01-25 08:06:40|424.79|422.79|425.9|423.9|425.9|423.9|424.79|422.79|0
1643098010000|2022-01-25 08:06:50|426.13|424.13|426.91|424.91|426.91|424.91|426.13|424.13|0
1643098020000|2022-01-25 08:07:00|427.24|425.24|427.24|425.24|428.57|426.57|427.24|425.24|0
1643098030000|2022-01-25 08:07:10|427.68|425.68|428.13|426.13|428.13|426.13|427.24|425.24|0
1643098040000|2022-01-25 08:07:20|426.79|424.79|427.24|425.24|427.24|425.24|426.79|424.79|0
1643098050000|2022-01-25 08:07:30|428.35|426.35|428.13|426.13|429.24|427.24|428.13|426.13|0
1643098060000|2022-01-25 08:07:40|428.46|426.46|428.57|426.57|428.69|426.69|427.8|425.8|0
1643098070000|2022-01-25 08:07:50|428.24|426.24|428.02|426.02|428.24|426.24|427.68|425.68|0
1643098080000|2022-01-25 08:08:00|427.24|425.24|428.79|426.79|428.79|426.79|427.24|425.24|0
1643098090000|2022-01-25 08:08:10|428.69|426.69|427.24|425.24|428.69|426.69|427.24|425.24|0
1643098100000|2022-01-25 08:08:20|426.13|424.13|425.01|423.01|426.13|424.13|425.01|423.01|0
1643098110000|2022-01-25 08:08:30|424.35|422.35|424.13|422.13|424.35|422.35|424.13|422.13|0
1643098120000|2022-01-25 08:08:40|424.02|422.02|423.68|421.68|424.02|422.02|423.58|421.58|0
1643098130000|2022-01-25 08:08:50|423.13|421.13|423.02|421.02|423.13|421.13|422.8|420.8|0
1643098140000|2022-01-25 08:09:00|423.46|421.46|423.24|421.24|423.9|421.9|423.24|421.24|0
1643098150000|2022-01-25 08:09:10|422.8|420.8|423.58|421.58|423.9|421.9|422.8|420.8|0
1643098160000|2022-01-25 08:09:20|423.46|421.46|424.35|422.35|424.35|422.35|423.46|421.46|0
1643098170000|2022-01-25 08:09:30|424.13|422.13|425.01|423.01|425.13|423.13|424.13|422.13|0
1643098180000|2022-01-25 08:09:40|425.57|423.57|425.01|423.01|425.9|423.9|425.01|423.01|0
1643098190000|2022-01-25 08:09:50|425.13|423.13|424.79|422.79|425.13|423.13|424.79|422.79|0
1643098200000|2022-01-25 08:10:00|423.58|421.58|424.79|422.79|424.79|422.79|423.58|421.58|0
1643098210000|2022-01-25 08:10:10|424.13|422.13|424.79|422.79|424.79|422.79|423.68|421.68|0
1643098220000|2022-01-25 08:10:20|425.01|423.01|425.68|423.68|425.68|423.68|424.79|422.79|0
1643098230000|2022-01-25 08:10:30|424.91|422.91|424.57|422.57|425.01|423.01|424.57|422.57|0
1643098240000|2022-01-25 08:10:40|423.68|421.68|423.24|421.24|424.35|422.35|423.24|421.24|0
1643098250000|2022-01-25 08:10:50|423.46|421.46|423.24|421.24|423.46|421.46|423.02|421.02|0
1643098260000|2022-01-25 08:11:00|423.13|421.13|423.68|421.68|423.68|421.68|423.02|421.02|0
1643098270000|2022-01-25 08:11:10|423.24|421.24|424.13|422.13|424.35|422.35|423.24|421.24|0
1643098280000|2022-01-25 08:11:20|424.79|422.79|425.68|423.68|425.68|423.68|424.79|422.79|0
1643098290000|2022-01-25 08:11:30|424.91|422.91|423.9|421.9|424.91|422.91|423.9|421.9|0
1643098300000|2022-01-25 08:11:40|424.35|422.35|424.02|422.02|424.35|422.35|424.02|422.02|0
1643098310000|2022-01-25 08:11:50|423.8|421.8|423.02|421.02|423.8|421.8|423.02|421.02|0
1643098320000|2022-01-25 08:12:00|422.13|420.13|421.58|419.58|422.13|420.13|421.58|419.58|0
1643098330000|2022-01-25 08:12:10|421.24|419.24|420.47|418.47|421.47|419.47|420.47|418.47|0
1643098340000|2022-01-25 08:12:20|420.03|418.03|419.47|417.47|420.03|418.03|419.47|417.47|0
1643098350000|2022-01-25 08:12:30|419.03|417.03|418.15|416.15|419.03|417.03|418.15|416.15|0
1643098360000|2022-01-25 08:12:40|417.93|415.93|418.59|416.59|418.59|416.59|417.93|415.93|0
1643098370000|2022-01-25 08:12:50|418.81|416.81|418.81|416.81|419.03|417.03|418.81|416.81|0
1643098380000|2022-01-25 08:13:00|418.26|416.26|418.81|416.81|418.93|416.93|418.26|416.26|0
1643098390000|2022-01-25 08:13:10|418.37|416.37|419.25|417.25|419.25|417.25|418.37|416.37|0
1643098400000|2022-01-25 08:13:20|419.47|417.47|419.92|417.92|419.92|417.92|419.47|417.47|0
1643098410000|2022-01-25 08:13:30|419.7|417.7|417.49|415.49|419.7|417.7|417.49|415.49|0
1643098420000|2022-01-25 08:13:40|416.16|414.16|415.06|413.06|416.16|414.16|415.06|413.06|0
1643098430000|2022-01-25 08:13:50|415.5|413.5|414.96|412.96|415.5|413.5|414.62|412.62|0
1643098440000|2022-01-25 08:14:00|415.28|413.28|415.62|413.62|415.94|413.94|415.28|413.28|0
1643098450000|2022-01-25 08:14:10|415.72|413.72|415.72|413.72|415.94|413.94|415.72|413.72|0
1643098460000|2022-01-25 08:14:20|415.28|413.28|415.28|413.28|415.62|413.62|415.06|413.06|0
1643098470000|2022-01-25 08:14:30|414.62|412.62|414.4|412.4|415.18|413.18|414.4|412.4|0
1643098480000|2022-01-25 08:14:40|415.06|413.06|414.84|412.84|415.5|413.5|414.62|412.62|0
1643098490000|2022-01-25 08:14:50|414.18|412.18|413.96|411.96|414.18|412.18|413.19|411.19|0
1643098500000|2022-01-25 08:15:00|413.52|411.52|414.18|412.18|414.18|412.18|413.41|411.41|0
1643098510000|2022-01-25 08:15:10|413.52|411.52|413.93|411.93|414.59|412.59|413.52|411.52|0
1643098520000|2022-01-25 08:15:20|413.49|411.49|411.5|409.5|413.71|411.71|411.5|409.5|0
1643098530000|2022-01-25 08:15:30|411.83|409.83|410.66|408.66|411.83|409.83|410.66|408.66|0
1643098540000|2022-01-25 08:15:40|410.32|408.32|411.84|409.84|411.84|409.84|410.32|408.32|0
1643098550000|2022-01-25 08:15:50|412.06|410.06|412.73|410.73|412.73|410.73|411.62|409.62|0
1643098560000|2022-01-25 08:16:00|412.95|410.95|413.61|411.61|413.61|411.61|412.51|410.51|0
1643098570000|2022-01-25 08:16:10|414.06|412.06|413.61|411.61|414.72|412.72|413.61|411.61|0
1643098580000|2022-01-25 08:16:20|413.17|411.17|413.51|411.51|413.61|411.61|413.17|411.17|0
1643098590000|2022-01-25 08:16:30|414.28|412.28|414.84|412.84|415.61|413.61|414.28|412.28|0
1643098600000|2022-01-25 08:16:40|414.72|412.72|415.61|413.61|415.61|413.61|414.72|412.72|0
1643098610000|2022-01-25 08:16:50|415.94|413.94|416.27|414.27|416.27|414.27|415.39|413.39|0
1643098620000|2022-01-25 08:17:00|416.72|414.72|417.28|415.28|417.28|415.28|416.72|414.72|0
1643098630000|2022-01-25 08:17:10|419.16|417.16|418.61|416.61|419.61|417.61|418.61|416.61|0
1643098640000|2022-01-25 08:17:20|418.27|416.27|419.16|417.16|419.16|417.16|418.05|416.05|0
1643098650000|2022-01-25 08:17:30|418.94|416.94|418.61|416.61|418.94|416.94|418.61|416.61|0
1643098660000|2022-01-25 08:17:40|418.72|416.72|420.17|418.17|420.27|418.27|418.72|416.72|0
1643098670000|2022-01-25 08:17:50|419.5|417.5|418.83|416.83|419.5|417.5|418.83|416.83|0
1643098680000|2022-01-25 08:18:00|419.61|417.61|419.38|417.38|419.61|417.61|419.28|417.28|0
1643098690000|2022-01-25 08:18:10|419.61|417.61|419.83|417.83|420.17|418.17|419.61|417.61|0
1643098700000|2022-01-25 08:18:20|420.05|418.05|420.5|418.5|420.5|418.5|420.05|418.05|0
1643098710000|2022-01-25 08:18:30|420.72|418.72|420.39|418.39|420.72|418.72|420.39|418.39|0
1643098720000|2022-01-25 08:18:40|419.72|417.72|419.61|417.61|419.72|417.72|418.94|416.94|0
1643098730000|2022-01-25 08:18:50|419.16|417.16|419.16|417.16|419.61|417.61|419.16|417.16|0
1643098740000|2022-01-25 08:19:00|419.72|417.72|416.72|414.72|419.72|417.72|416.72|414.72|0
1643098750000|2022-01-25 08:19:10|416.17|414.17|416.94|414.94|416.94|414.94|416.17|414.17|0
1643098760000|2022-01-25 08:19:20|415.94|413.94|416.49|414.49|416.49|414.49|415.94|413.94|0
1643098770000|2022-01-25 08:19:30|416.39|414.39|416.27|414.27|416.39|414.39|415.83|413.83|0
1643098780000|2022-01-25 08:19:40|416.72|414.72|418.05|416.05|418.16|416.16|416.72|414.72|0
1643098790000|2022-01-25 08:19:50|417.83|415.83|417.6|415.6|417.83|415.83|417.38|415.38|0
1643098800000|2022-01-25 08:20:00|416.94|414.94|416.05|414.05|417.38|415.38|415.83|413.83|0
1643098810000|2022-01-25 08:20:10|416.94|414.94|418.05|416.05|418.05|416.05|416.94|414.94|0
1643098820000|2022-01-25 08:20:20|418.16|416.16|418.72|416.72|418.72|416.72|417.38|415.38|0
1643098830000|2022-01-25 08:20:30|419.5|417.5|419.94|417.94|419.94|417.94|419.5|417.5|0
1643098840000|2022-01-25 08:20:40|420.61|418.61|419.6|417.6|420.61|418.61|419.6|417.6|0
1643098850000|2022-01-25 08:20:50|420.05|418.05|420.61|418.61|420.72|418.72|420.05|418.05|0
1643098860000|2022-01-25 08:21:00|421.16|419.16|421.16|419.16|421.16|419.16|420.94|418.94|0
1643098870000|2022-01-25 08:21:10|421.95|419.95|422.05|420.05|422.62|420.62|421.95|419.95|0
1643098880000|2022-01-25 08:21:20|422.39|420.39|423.39|421.39|423.51|421.51|422.39|420.39|0
1643098890000|2022-01-25 08:21:30|422.72|420.72|423.17|421.17|423.62|421.62|422.72|420.72|0
1643098900000|2022-01-25 08:21:40|422.95|420.95|423.17|421.17|423.62|421.62|422.95|420.95|0
1643098910000|2022-01-25 08:21:50|422.39|420.39|422.72|420.72|423.06|421.06|422.39|420.39|0
1643098920000|2022-01-25 08:22:00|423.29|421.29|421.16|419.16|423.29|421.29|420.72|418.72|0
1643098930000|2022-01-25 08:22:10|421.28|419.28|422.05|420.05|422.28|420.28|421.28|419.28|0
1643098940000|2022-01-25 08:22:20|421.16|419.16|420.49|418.49|421.16|419.16|420.49|418.49|0
1643098950000|2022-01-25 08:22:30|420.94|418.94|421.61|419.61|421.61|419.61|420.94|418.94|0
1643098960000|2022-01-25 08:22:40|422.62|420.62|422.95|420.95|422.95|420.95|422.5|420.5|0
1643098970000|2022-01-25 08:22:50|423.29|421.29|423.51|421.51|423.73|421.73|423.29|421.29|0
1643098980000|2022-01-25 08:23:00|423.17|421.17|421.95|419.95|423.17|421.17|421.95|419.95|0
1643098990000|2022-01-25 08:23:10|422.28|420.28|422.72|420.72|422.95|420.95|422.05|420.05|0
1643099000000|2022-01-25 08:23:20|423.39|421.39|423.84|421.84|424.29|422.29|423.39|421.39|0
1643099010000|2022-01-25 08:23:30|424.51|422.51|423.62|421.62|424.51|422.51|423.62|421.62|0
1643099020000|2022-01-25 08:23:40|423.17|421.17|424.06|422.06|424.51|422.51|423.17|421.17|0
1643099030000|2022-01-25 08:23:50|424.51|422.51|425.4|423.4|425.4|423.4|424.28|422.28|0
1643099040000|2022-01-25 08:24:00|424.51|422.51|423.84|421.84|424.51|422.51|423.39|421.39|0
1643099050000|2022-01-25 08:24:10|423.39|421.39|424.18|422.18|424.18|422.18|423.39|421.39|0
1643099060000|2022-01-25 08:24:20|424.51|422.51|425.85|423.85|425.85|423.85|424.51|422.51|0
1643099070000|2022-01-25 08:24:30|426.52|424.52|426.52|424.52|426.74|424.74|426.52|424.52|0
1643099080000|2022-01-25 08:24:40|426.19|424.19|426.97|424.97|426.97|424.97|426.19|424.19|0
1643099090000|2022-01-25 08:24:50|426.74|424.74|426.3|424.3|426.74|424.74|425.85|423.85|0
1643099100000|2022-01-25 08:25:00|425.4|423.4|424.85|422.85|425.4|423.4|424.51|422.51|0
1643099110000|2022-01-25 08:25:10|425.18|423.18|425.62|423.62|425.62|423.62|425.18|423.18|0
1643099120000|2022-01-25 08:25:20|426.19|424.19|425.85|423.85|426.19|424.19|425.85|423.85|0
1643099130000|2022-01-25 08:25:30|426.52|424.52|426.19|424.19|426.97|424.97|426.19|424.19|0
1643099140000|2022-01-25 08:25:40|426.52|424.52|427.98|425.98|427.98|425.98|426.52|424.52|0
1643099150000|2022-01-25 08:25:50|428.09|426.09|428.09|426.09|428.31|426.31|428.09|426.09|0
1643099160000|2022-01-25 08:26:00|427.64|425.64|428.53|426.53|428.53|426.53|427.64|425.64|0
1643099170000|2022-01-25 08:26:10|428.31|426.31|428.53|426.53|428.98|426.98|428.31|426.31|0
1643099180000|2022-01-25 08:26:20|428.31|426.31|427.53|425.53|428.31|426.31|427.53|425.53|0
1643099190000|2022-01-25 08:26:30|427.41|425.41|427.19|425.19|427.41|425.41|426.97|424.97|0
1643099200000|2022-01-25 08:26:40|427.64|425.64|427.19|425.19|427.64|425.64|427.19|425.19|0
1643099210000|2022-01-25 08:26:50|427.64|425.64|429.43|427.43|429.43|427.43|427.64|425.64|0
1643099220000|2022-01-25 08:27:00|429.21|427.21|430.33|428.33|430.33|428.33|429.1|427.1|0
1643099230000|2022-01-25 08:27:10|430.1|428.1|431.9|429.9|432.01|430.01|430.1|428.1|0
1643099240000|2022-01-25 08:27:20|432.35|430.35|432.91|430.91|432.91|430.91|432.12|430.12|0
1643099250000|2022-01-25 08:27:30|433.25|431.25|433.92|431.92|434.15|432.15|433.25|431.25|0
1643099260000|2022-01-25 08:27:40|434.71|432.71|434.82|432.82|434.82|432.82|434.15|432.15|0
1643099270000|2022-01-25 08:27:50|434.71|432.71|433.14|431.14|434.82|432.82|433.14|431.14|0
1643099280000|2022-01-25 08:28:00|433.92|431.92|433.14|431.14|433.92|431.92|433.02|431.02|0
1643099290000|2022-01-25 08:28:10|432.8|430.8|432.57|430.57|432.8|430.8|432.35|430.35|0
1643099300000|2022-01-25 08:28:20|432.01|430.01|432.57|430.57|433.02|431.02|432.01|430.01|0
1643099310000|2022-01-25 08:28:30|431.9|429.9|432.12|430.12|432.35|430.35|431.57|429.57|0
1643099320000|2022-01-25 08:28:40|431.67|429.67|432.57|430.57|432.57|430.57|431.67|429.67|0
1643099330000|2022-01-25 08:28:50|433.25|431.25|432.57|430.57|433.59|431.59|432.57|430.57|0
1643099340000|2022-01-25 08:29:00|432.35|430.35|433.02|431.02|433.02|431.02|432.35|430.35|0
1643099350000|2022-01-25 08:29:10|432.35|430.35|430.77|428.77|432.35|430.35|430.77|428.77|0
1643099360000|2022-01-25 08:29:20|430.33|428.33|431.22|429.22|431.22|429.22|430.33|428.33|0
1643099370000|2022-01-25 08:29:30|431|429|432.12|430.12|432.12|430.12|431|429|0
1643099380000|2022-01-25 08:29:40|431.67|429.67|433.47|431.47|433.47|431.47|431.67|429.67|0
1643099390000|2022-01-25 08:29:50|432.8|430.8|433.47|431.47|433.47|431.47|432.8|430.8|0
1643099400000|2022-01-25 08:30:00|433.25|431.25|431.22|429.22|433.47|431.47|431.22|429.22|0
1643099410000|2022-01-25 08:30:10|430.33|428.33|431.34|429.34|431.34|429.34|430.33|428.33|0
1643099420000|2022-01-25 08:30:20|430.77|428.77|430.1|428.1|430.77|428.77|429.99|427.99|0
1643099430000|2022-01-25 08:30:30|430.33|428.33|430.44|428.44|430.44|428.44|429.99|427.99|0
1643099440000|2022-01-25 08:30:40|430.33|428.33|430.55|428.55|430.55|428.55|429.88|427.88|0
1643099450000|2022-01-25 08:30:50|430.33|428.33|430.55|428.55|430.55|428.55|430.33|428.33|0
1643099460000|2022-01-25 08:31:00|430.33|428.33|428.53|426.53|430.33|428.33|428.53|426.53|0
1643099470000|2022-01-25 08:31:10|428.98|426.98|427.98|425.98|428.98|426.98|427.98|425.98|0
1643099480000|2022-01-25 08:31:20|428.31|426.31|428.31|426.31|428.31|426.31|427.64|425.64|0
1643099490000|2022-01-25 08:31:30|428.53|426.53|428.98|426.98|429.43|427.43|428.53|426.53|0
1643099500000|2022-01-25 08:31:40|429.2|427.2|430.22|428.22|430.22|428.22|429.2|427.2|0
1643099510000|2022-01-25 08:31:50|430.1|428.1|430.22|428.22|430.67|428.67|429.65|427.65|0
1643099520000|2022-01-25 08:32:00|430.33|428.33|429.2|427.2|430.33|428.33|429.2|427.2|0
1643099530000|2022-01-25 08:32:10|428.76|426.76|429.2|427.2|429.43|427.43|428.76|426.76|0
1643099540000|2022-01-25 08:32:20|428.65|426.65|430.1|428.1|430.1|428.1|428.65|426.65|0
1643099550000|2022-01-25 08:32:30|429.88|427.88|429.65|427.65|429.88|427.88|429.65|427.65|0
1643099560000|2022-01-25 08:32:40|429.43|427.43|427.64|425.64|429.43|427.43|427.64|425.64|0
1643099570000|2022-01-25 08:32:50|427.53|425.53|427.19|425.19|427.64|425.64|427.19|425.19|0
1643099580000|2022-01-25 08:33:00|426.96|424.96|426.74|424.74|426.96|424.96|426.74|424.74|0
1643099590000|2022-01-25 08:33:10|426.52|424.52|426.29|424.29|426.52|424.52|426.19|424.19|0
1643099600000|2022-01-25 08:33:20|426.07|424.07|425.51|423.51|426.07|424.07|425.51|423.51|0
1643099610000|2022-01-25 08:33:30|426.07|424.07|424.84|422.84|426.07|424.07|424.84|422.84|0
1643099620000|2022-01-25 08:33:40|424.5|422.5|424.06|422.06|424.95|422.95|424.06|422.06|0
1643099630000|2022-01-25 08:33:50|423.61|421.61|423.61|421.61|423.73|421.73|423.61|421.61|0
1643099640000|2022-01-25 08:34:00|424.73|422.73|422.94|420.94|424.73|422.73|422.94|420.94|0
1643099650000|2022-01-25 08:34:10|422.5|420.5|424.72|422.72|424.72|422.72|422.5|420.5|0
1643099660000|2022-01-25 08:34:20|424.34|422.34|422.45|420.45|424.34|422.34|422.34|420.34|0
1643099670000|2022-01-25 08:34:30|424.08|422.08|424.08|422.08|424.08|422.08|423.75|421.75|0
1643099680000|2022-01-25 08:34:40|423.86|421.86|423.64|421.64|423.86|421.86|423.64|421.64|0
1643099690000|2022-01-25 08:34:50|423.86|421.86|423.41|421.41|424.08|422.08|423.41|421.41|0
1643099700000|2022-01-25 08:35:00|423.86|421.86|425.08|423.08|425.08|423.08|423.86|421.86|0
1643099710000|2022-01-25 08:35:10|424.52|422.52|424.52|422.52|424.74|422.74|424.52|422.52|0
1643099720000|2022-01-25 08:35:20|424.08|422.08|423.19|421.19|424.08|422.08|423.19|421.19|0
1643099730000|2022-01-25 08:35:30|422.97|420.97|422.31|420.31|422.97|420.97|422.31|420.31|0
1643099740000|2022-01-25 08:35:40|421.98|419.98|422.64|420.64|422.75|420.75|421.98|419.98|0
1643099750000|2022-01-25 08:35:50|422.53|420.53|422.53|420.53|422.86|420.86|422.53|420.53|0
1643099760000|2022-01-25 08:36:00|421.87|419.87|422.31|420.31|422.53|420.53|421.87|419.87|0
1643099770000|2022-01-25 08:36:10|422.2|420.2|422.2|420.2|422.31|420.31|422.09|420.09|0
1643099780000|2022-01-25 08:36:20|421.87|419.87|423.19|421.19|423.19|421.19|421.87|419.87|0
1643099790000|2022-01-25 08:36:30|423.75|421.75|423.86|421.86|423.86|421.86|423.53|421.53|0
1643099800000|2022-01-25 08:36:40|423.53|421.53|422.31|420.31|423.53|421.53|422.31|420.31|0
1643099810000|2022-01-25 08:36:50|421.64|419.64|421.2|419.2|421.64|419.64|420.88|418.88|0
1643099820000|2022-01-25 08:37:00|421.1|419.1|420.54|418.54|421.1|419.1|420.54|418.54|0
1643099830000|2022-01-25 08:37:10|420.1|418.1|422.2|420.2|422.2|420.2|420.1|418.1|0
1643099840000|2022-01-25 08:37:20|421.98|419.98|421.64|419.64|421.98|419.98|421.42|419.42|0
1643099850000|2022-01-25 08:37:30|421.42|419.42|421.2|419.2|421.42|419.42|421.2|419.2|0
1643099860000|2022-01-25 08:37:40|420.76|418.76|420.1|418.1|420.76|418.76|420.1|418.1|0
1643099870000|2022-01-25 08:37:50|420.21|418.21|419.66|417.66|420.21|418.21|419.66|417.66|0
1643099880000|2022-01-25 08:38:00|419.44|417.44|419.22|417.22|419.44|417.44|419|417|0
1643099890000|2022-01-25 08:38:10|419|417|418.45|416.45|419|417|418.33|416.33|0
1643099900000|2022-01-25 08:38:20|418.33|416.33|418.55|416.55|418.67|416.67|418.33|416.33|0
1643099910000|2022-01-25 08:38:30|418.77|416.77|418.45|416.45|418.77|416.77|418.11|416.11|0
1643099920000|2022-01-25 08:38:40|418.01|416.01|419.22|417.22|419.22|417.22|417.89|415.89|0
1643099930000|2022-01-25 08:38:50|418.33|416.33|417.89|415.89|418.33|416.33|417.89|415.89|0
1643099940000|2022-01-25 08:39:00|418.11|416.11|418.77|416.77|418.77|416.77|417.67|415.67|0
1643099950000|2022-01-25 08:39:10|418.33|416.33|417.57|415.57|418.33|416.33|417.45|415.45|0
1643099960000|2022-01-25 08:39:20|418.33|416.33|418.55|416.55|418.55|416.55|418.11|416.11|0
1643099970000|2022-01-25 08:39:30|418.11|416.11|417.67|415.67|418.11|416.11|417.23|415.23|0
1643099980000|2022-01-25 08:39:40|417.45|415.45|417.89|415.89|417.89|415.89|417.45|415.45|0
1643099990000|2022-01-25 08:39:50|418.33|416.33|418.77|416.77|418.77|416.77|418.33|416.33|0
1643100000000|2022-01-25 08:40:00|419.11|417.11|418.77|416.77|419.11|417.11|418.77|416.77|0
1643100010000|2022-01-25 08:40:10|418.01|416.01|418.11|416.11|418.33|416.33|418.01|416.01|0
1643100020000|2022-01-25 08:40:20|418.99|416.99|419.88|417.88|419.88|417.88|418.99|416.99|0
1643100030000|2022-01-25 08:40:30|419.66|417.66|419.33|417.33|419.88|417.88|419.21|417.21|0
1643100040000|2022-01-25 08:40:40|419.21|417.21|419.66|417.66|419.66|417.66|419.21|417.21|0
1643100050000|2022-01-25 08:40:50|419.88|417.88|418.99|416.99|419.88|417.88|418.99|416.99|0
1643100060000|2022-01-25 08:41:00|419.21|417.21|419.43|417.43|419.88|417.88|419.21|417.21|0
1643100070000|2022-01-25 08:41:10|419.11|417.11|418.11|416.11|419.11|417.11|418.11|416.11|0
1643100080000|2022-01-25 08:41:20|418.55|416.55|419.88|417.88|420.1|418.1|418.55|416.55|0
1643100090000|2022-01-25 08:41:30|419.55|417.55|419.66|417.66|419.88|417.88|419.55|417.55|0
1643100100000|2022-01-25 08:41:40|420.54|418.54|421.2|419.2|421.2|419.2|420.54|418.54|0
1643100110000|2022-01-25 08:41:50|421.42|419.42|420.76|418.76|421.42|419.42|420.76|418.76|0
1643100120000|2022-01-25 08:42:00|421.64|419.64|421.32|419.32|421.64|419.64|421.32|419.32|0
1643100130000|2022-01-25 08:42:10|420.32|418.32|419.88|417.88|420.32|418.32|419.66|417.66|0
1643100140000|2022-01-25 08:42:20|419.21|417.21|419.65|417.65|419.65|417.65|419.21|417.21|0
1643100150000|2022-01-25 08:42:30|419.21|417.21|418.89|416.89|419.21|417.21|418.89|416.89|0
1643100160000|2022-01-25 08:42:40|418.55|416.55|418.77|416.77|418.77|416.77|418.33|416.33|0
1643100170000|2022-01-25 08:42:50|419.21|417.21|419.55|417.55|419.55|417.55|418.77|416.77|0
1643100180000|2022-01-25 08:43:00|418.89|416.89|420.1|418.1|420.1|418.1|418.89|416.89|0
1643100190000|2022-01-25 08:43:10|419.88|417.88|420.98|418.98|420.98|418.98|419.88|417.88|0
1643100200000|2022-01-25 08:43:20|421.09|419.09|421.86|419.86|421.86|419.86|421.09|419.09|0
1643100210000|2022-01-25 08:43:30|421.42|419.42|421.86|419.86|421.86|419.86|421.2|419.2|0
1643100220000|2022-01-25 08:43:40|422.08|420.08|421.64|419.64|422.08|420.08|421.2|419.2|0
1643100230000|2022-01-25 08:43:50|421.86|419.86|420.87|418.87|421.86|419.86|420.87|418.87|0
1643100240000|2022-01-25 08:44:00|420.76|418.76|419.87|417.87|421.2|419.2|419.87|417.87|0
1643100250000|2022-01-25 08:44:10|419.65|417.65|420.1|418.1|420.65|418.65|419.65|417.65|0
1643100260000|2022-01-25 08:44:20|419.55|417.55|419.77|417.77|419.87|417.87|419.55|417.55|0
1643100270000|2022-01-25 08:44:30|419.99|417.99|419.55|417.55|419.99|417.99|419.33|417.33|0
1643100280000|2022-01-25 08:44:40|419.65|417.65|419.65|417.65|419.65|417.65|419.55|417.55|0
1643100290000|2022-01-25 08:44:50|420.1|418.1|419.21|417.21|420.1|418.1|419.21|417.21|0
1643100300000|2022-01-25 08:45:00|419.43|417.43|419.65|417.65|419.87|417.87|419.43|417.43|0
1643100310000|2022-01-25 08:45:10|420.32|418.32|420.98|418.98|421.2|419.2|420.32|418.32|0
1643100320000|2022-01-25 08:45:20|421.42|419.42|422.52|420.52|422.52|420.52|421.42|419.42|0
1643100330000|2022-01-25 08:45:30|422.3|420.3|422.2|420.2|422.3|420.3|421.98|419.98|0
1643100340000|2022-01-25 08:45:40|422.3|420.3|422.3|420.3|422.3|420.3|422.3|420.3|0
1643100350000|2022-01-25 08:45:50|421.2|419.2|421.42|419.42|421.42|419.42|421.2|419.2|0
1643100360000|2022-01-25 08:46:00|421.2|419.2|421.86|419.86|422.08|420.08|421.2|419.2|0
1643100370000|2022-01-25 08:46:10|421.2|419.2|421.42|419.42|421.86|419.86|421.2|419.2|0
1643100380000|2022-01-25 08:46:20|422.3|420.3|422.52|420.52|422.52|420.52|422.08|420.08|0
1643100390000|2022-01-25 08:46:30|422.3|420.3|422.75|420.75|422.75|420.75|422.3|420.3|0
1643100400000|2022-01-25 08:46:40|423.19|421.19|423.19|421.19|423.19|421.19|422.97|420.97|0
1643100410000|2022-01-25 08:46:50|422.3|420.3|420.98|418.98|422.52|420.52|420.98|418.98|0
1643100420000|2022-01-25 08:47:00|420.43|418.43|420.54|418.54|420.65|418.65|420.31|418.31|0
1643100430000|2022-01-25 08:47:10|420.31|418.31|419.87|417.87|420.43|418.43|419.87|417.87|0
1643100440000|2022-01-25 08:47:20|418.99|416.99|418.55|416.55|418.99|416.99|418.55|416.55|0
1643100450000|2022-01-25 08:47:30|418.66|416.66|420.54|418.54|420.54|418.54|418.66|416.66|0
1643100460000|2022-01-25 08:47:40|420.31|418.31|420.76|418.76|420.76|418.76|420.31|418.31|0
1643100470000|2022-01-25 08:47:50|420.31|418.31|420.76|418.76|420.76|418.76|420.21|418.21|0
1643100480000|2022-01-25 08:48:00|420.54|418.54|419.87|417.87|420.54|418.54|419.65|417.65|0
1643100490000|2022-01-25 08:48:10|420.09|418.09|419.87|417.87|420.09|418.09|419.43|417.43|0
1643100500000|2022-01-25 08:48:20|419.77|417.77|419.99|417.99|420.31|418.31|419.77|417.77|0
1643100510000|2022-01-25 08:48:30|419.65|417.65|419.87|417.87|420.31|418.31|419.65|417.65|0
1643100520000|2022-01-25 08:48:40|419.65|417.65|419.87|417.87|420.21|418.21|419.65|417.65|0
1643100530000|2022-01-25 08:48:50|420.09|418.09|419.65|417.65|420.09|418.09|419.65|417.65|0
1643100540000|2022-01-25 08:49:00|419.43|417.43|418.99|416.99|419.65|417.65|418.99|416.99|0
1643100550000|2022-01-25 08:49:10|418.77|416.77|418.77|416.77|418.99|416.99|418.77|416.77|0
1643100560000|2022-01-25 08:49:20|418.55|416.55|418.33|416.33|418.55|416.55|418.33|416.33|0
1643100570000|2022-01-25 08:49:30|418.11|416.11|418.33|416.33|418.33|416.33|417.89|415.89|0
1643100580000|2022-01-25 08:49:40|418.11|416.11|418.77|416.77|418.99|416.99|418|416|0
1643100590000|2022-01-25 08:49:50|418.55|416.55|418.55|416.55|419.1|417.1|418.33|416.33|0
1643100600000|2022-01-25 08:50:00|418.77|416.77|419.43|417.43|419.43|417.43|418.77|416.77|0
1643100610000|2022-01-25 08:50:10|419.65|417.65|417.89|415.89|419.65|417.65|417.89|415.89|0
1643100620000|2022-01-25 08:50:20|418|416|417.23|415.23|418|416|417.23|415.23|0
1643100630000|2022-01-25 08:50:30|417.01|415.01|415.47|413.47|417.01|415.01|415.47|413.47|0
1643100640000|2022-01-25 08:50:40|415.03|413.03|414.7|412.7|415.03|413.03|414.7|412.7|0
1643100650000|2022-01-25 08:50:50|415.14|413.14|414.37|412.37|415.25|413.25|414.37|412.37|0
1643100660000|2022-01-25 08:51:00|414.59|412.59|413.27|411.27|414.59|412.59|413.27|411.27|0
1643100670000|2022-01-25 08:51:10|413.71|411.71|414.7|412.7|414.81|412.81|413.71|411.71|0
1643100680000|2022-01-25 08:51:20|414.48|412.48|414.92|412.92|414.92|412.92|414.48|412.48|0
1643100690000|2022-01-25 08:51:30|414.81|412.81|414.81|412.81|414.81|412.81|414.59|412.59|0
1643100700000|2022-01-25 08:51:40|414.59|412.59|413.82|411.82|414.59|412.59|413.82|411.82|0
1643100710000|2022-01-25 08:51:50|413.49|411.49|412.83|410.83|413.49|411.49|412.83|410.83|0
1643100720000|2022-01-25 08:52:00|413.49|411.49|412.73|410.73|413.49|411.49|412.73|410.73|0
1643100730000|2022-01-25 08:52:10|413.05|411.05|413.6|411.6|414.15|412.15|413.05|411.05|0
1643100740000|2022-01-25 08:52:20|413.71|411.71|412.83|410.83|413.71|411.71|412.83|410.83|0
1643100750000|2022-01-25 08:52:30|412.39|410.39|412.39|410.39|412.61|410.61|412.39|410.39|0
1643100760000|2022-01-25 08:52:40|412.17|410.17|414.26|412.26|414.26|412.26|412.17|410.17|0
1643100770000|2022-01-25 08:52:50|415.03|413.03|414.81|412.81|415.25|413.25|414.81|412.81|0
1643100780000|2022-01-25 08:53:00|415.03|413.03|413.6|411.6|415.03|413.03|413.6|411.6|0
1643100790000|2022-01-25 08:53:10|413.82|411.82|413.71|411.71|413.93|411.93|413.71|411.71|0
1643100800000|2022-01-25 08:53:20|414.81|412.81|415.25|413.25|415.47|413.47|414.81|412.81|0
1643100810000|2022-01-25 08:53:30|415.03|413.03|415.69|413.69|415.69|413.69|415.03|413.03|0
1643100820000|2022-01-25 08:53:40|415.14|413.14|415.25|413.25|415.25|413.25|414.59|412.59|0
1643100830000|2022-01-25 08:53:50|414.81|412.81|415.03|413.03|415.03|413.03|414.37|412.37|0
1643100840000|2022-01-25 08:54:00|415.47|413.47|416.57|414.57|416.57|414.57|415.47|413.47|0
1643100850000|2022-01-25 08:54:10|416.79|414.79|417.01|415.01|417.01|415.01|416.57|414.57|0
1643100860000|2022-01-25 08:54:20|417.89|415.89|418.33|416.33|418.33|416.33|417.89|415.89|0
1643100870000|2022-01-25 08:54:30|418.11|416.11|419.54|417.54|419.54|417.54|418.11|416.11|0
1643100880000|2022-01-25 08:54:40|419.65|417.65|420.53|418.53|420.53|418.53|419.65|417.65|0
1643100890000|2022-01-25 08:54:50|420.97|418.97|421.42|419.42|421.42|419.42|420.97|418.97|0
1643100900000|2022-01-25 08:55:00|420.75|418.75|420.75|418.75|420.97|418.97|420.53|418.53|0
1643100910000|2022-01-25 08:55:10|421.42|419.42|421.86|419.86|421.97|419.97|421.42|419.42|0
1643100920000|2022-01-25 08:55:20|422.74|420.74|422.96|420.96|423.18|421.18|422.74|420.74|0
1643100930000|2022-01-25 08:55:30|423.18|421.18|422.74|420.74|423.18|421.18|422.08|420.08|0
1643100940000|2022-01-25 08:55:40|422.3|420.3|421.53|419.53|422.3|420.3|421.53|419.53|0
1643100950000|2022-01-25 08:55:50|421.64|419.64|421.97|419.97|422.3|420.3|421.64|419.64|0
1643100960000|2022-01-25 08:56:00|421.42|419.42|422.74|420.74|422.74|420.74|421.42|419.42|0
1643100970000|2022-01-25 08:56:10|423.18|421.18|422.41|420.41|423.18|421.18|422.41|420.41|0
1643100980000|2022-01-25 08:56:20|421.75|419.75|420.31|418.31|421.75|419.75|420.31|418.31|0
1643100990000|2022-01-25 08:56:30|420.43|418.43|420.09|418.09|420.53|418.53|420.09|418.09|0
1643101000000|2022-01-25 08:56:40|420.31|418.31|419.65|417.65|420.31|418.31|419.65|417.65|0
1643101010000|2022-01-25 08:56:50|419.87|417.87|419.87|417.87|420.09|418.09|419.87|417.87|0
1643101020000|2022-01-25 08:57:00|420.75|418.75|420.87|418.87|420.87|418.87|420.31|418.31|0
1643101030000|2022-01-25 08:57:10|420.09|418.09|420.31|418.31|420.53|418.53|420.09|418.09|0
1643101040000|2022-01-25 08:57:20|420.09|418.09|419.21|417.21|420.09|418.09|419.21|417.21|0
1643101050000|2022-01-25 08:57:30|419.65|417.65|420.53|418.53|420.53|418.53|419.65|417.65|0
1643101060000|2022-01-25 08:57:40|420.31|418.31|422.08|420.08|422.08|420.08|420.31|418.31|0
1643101070000|2022-01-25 08:57:50|422.3|420.3|422.08|420.08|422.52|420.52|422.08|420.08|0
1643101080000|2022-01-25 08:58:00|422.19|420.19|423.3|421.3|423.3|421.3|422.19|420.19|0
1643101090000|2022-01-25 08:58:10|423.74|421.74|422.08|420.08|423.74|421.74|422.08|420.08|0
1643101100000|2022-01-25 08:58:20|422.52|420.52|422.3|420.3|422.74|420.74|422.3|420.3|0
1643101110000|2022-01-25 08:58:30|422.74|420.74|423.85|421.85|423.85|421.85|422.74|420.74|0
1643101120000|2022-01-25 08:58:40|423.74|421.74|423.63|421.63|423.74|421.74|423.4|421.4|0
1643101130000|2022-01-25 08:58:50|423.85|421.85|424.07|422.07|424.29|422.29|423.85|421.85|0
1643101140000|2022-01-25 08:59:00|424.51|422.51|425.4|423.4|425.4|423.4|424.51|422.51|0
1643101150000|2022-01-25 08:59:10|424.73|422.73|424.95|422.95|425.4|423.4|424.73|422.73|0
1643101160000|2022-01-25 08:59:20|424.29|422.29|424.73|422.73|424.73|422.73|424.29|422.29|0
1643101180000|2022-01-25 08:59:40|425.29|423.29|425.4|423.4|425.4|423.4|424.95|422.95|0
1643101190000|2022-01-25 08:59:50|425.84|423.84|425.29|423.29|425.84|423.84|424.95|422.95|0
1643101200000|2022-01-25 09:00:00|425.07|423.07|425.17|423.17|425.17|423.17|424.51|422.51|0
1643101210000|2022-01-25 09:00:10|425.4|423.4|425.4|423.4|425.4|423.4|424.29|422.29|0
1643101220000|2022-01-25 09:00:20|424.95|422.95|424.73|422.73|425.17|423.17|424.73|422.73|0
1643101230000|2022-01-25 09:00:30|424.51|422.51|424.18|422.18|424.51|422.51|423.62|421.62|0
1643101240000|2022-01-25 09:00:40|425.62|423.62|425.29|423.29|425.95|423.95|425.29|423.29|0
1643101250000|2022-01-25 09:00:50|426.4|424.4|426.4|424.4|426.4|424.4|426.18|424.18|0
1643101260000|2022-01-25 09:01:00|426.28|424.28|426.18|424.18|426.5|424.5|426.18|424.18|0
1643101270000|2022-01-25 09:01:10|426.06|424.06|427.61|425.61|427.61|425.61|426.06|424.06|0
1643101280000|2022-01-25 09:01:20|427.84|425.84|426.73|424.73|427.84|425.84|426.5|424.5|0
1643101290000|2022-01-25 09:01:30|425.62|423.62|424.95|422.95|425.62|423.62|424.95|422.95|0
1643101300000|2022-01-25 09:01:40|425.17|423.17|424.18|422.18|425.4|423.4|424.18|422.18|0
1643101310000|2022-01-25 09:01:50|424.85|422.85|424.95|422.95|424.95|422.95|424.51|422.51|0
1643101320000|2022-01-25 09:02:00|424.73|422.73|424.51|422.51|424.73|422.73|424.07|422.07|0
1643101330000|2022-01-25 09:02:10|424.18|422.18|426.28|424.28|426.28|424.28|424.18|422.18|0
1643101340000|2022-01-25 09:02:20|426.4|424.4|426.28|424.28|426.95|424.95|426.28|424.28|0
1643101350000|2022-01-25 09:02:30|426.4|424.4|427.17|425.17|427.17|425.17|426.4|424.4|0
1643101360000|2022-01-25 09:02:40|426.84|424.84|426.73|424.73|426.84|424.84|426.73|424.73|0
1643101370000|2022-01-25 09:02:50|425.62|423.62|425.62|423.62|425.62|423.62|425.62|423.62|0
1643101380000|2022-01-25 09:03:00|426.28|424.28|426.5|424.5|426.73|424.73|426.28|424.28|0
1643101390000|2022-01-25 09:03:10|426.28|424.28|427.61|425.61|427.61|425.61|426.28|424.28|0
1643101400000|2022-01-25 09:03:20|427.39|425.39|428.95|426.95|428.95|426.95|427.39|425.39|0
1643101410000|2022-01-25 09:03:30|428.72|426.72|428.72|426.72|429.17|427.17|428.72|426.72|0
1643101420000|2022-01-25 09:03:40|428.95|426.95|429.06|427.06|429.06|427.06|428.5|426.5|0
1643101430000|2022-01-25 09:03:50|429.17|427.17|428.95|426.95|429.17|427.17|428.95|426.95|0
1643101440000|2022-01-25 09:04:00|428.28|426.28|429.61|427.61|429.61|427.61|428.28|426.28|0
1643101450000|2022-01-25 09:04:10|429.83|427.83|429.39|427.39|429.83|427.83|428.72|426.72|0
1643101460000|2022-01-25 09:04:20|428.28|426.28|426.5|424.5|428.28|426.28|426.5|424.5|0
1643101470000|2022-01-25 09:04:30|426.18|424.18|425.51|423.51|426.18|424.18|425.51|423.51|0
1643101480000|2022-01-25 09:04:40|425.62|423.62|425.17|423.17|425.62|423.62|425.17|423.17|0
1643101490000|2022-01-25 09:04:50|426.06|424.06|426.28|424.28|426.28|424.28|426.06|424.06|0
1643101500000|2022-01-25 09:05:00|426.5|424.5|427.73|425.73|427.73|425.73|426.5|424.5|0
1643101510000|2022-01-25 09:05:10|427.28|425.28|426.62|424.62|427.39|425.39|426.62|424.62|0
1643101520000|2022-01-25 09:05:20|427.17|425.17|426.72|424.72|427.39|425.39|426.72|424.72|0
1643101530000|2022-01-25 09:05:30|426.95|424.95|425.84|423.84|426.95|424.95|425.84|423.84|0
1643101540000|2022-01-25 09:05:40|426.06|424.06|426.06|424.06|426.06|424.06|425.62|423.62|0
1643101550000|2022-01-25 09:05:50|427.06|425.06|427.39|425.39|427.39|425.39|427.06|425.06|0
1643101560000|2022-01-25 09:06:00|428.06|426.06|427.51|425.51|428.28|426.28|427.51|425.51|0
1643101570000|2022-01-25 09:06:10|426.72|424.72|425.84|423.84|426.72|424.72|425.84|423.84|0
1643101580000|2022-01-25 09:06:20|425.95|423.95|426.72|424.72|426.72|424.72|425.95|423.95|0
1643101590000|2022-01-25 09:06:30|427.28|425.28|427.39|425.39|427.83|425.83|427.28|425.28|0
1643101600000|2022-01-25 09:06:40|426.95|424.95|427.17|425.17|427.39|425.39|426.95|424.95|0
1643101610000|2022-01-25 09:06:50|426.62|424.62|425.62|423.62|426.62|424.62|425.62|423.62|0
1643101620000|2022-01-25 09:07:00|425.84|423.84|424.29|422.29|425.84|423.84|424.29|422.29|0
1643101630000|2022-01-25 09:07:10|424.06|422.06|424.73|422.73|424.73|422.73|424.06|422.06|0
1643101640000|2022-01-25 09:07:20|424.29|422.29|423.84|421.84|424.51|422.51|423.84|421.84|0
1643101650000|2022-01-25 09:07:30|424.29|422.29|424.84|422.84|424.84|422.84|424.29|422.29|0
1643101660000|2022-01-25 09:07:40|424.51|422.51|424.84|422.84|425.17|423.17|424.51|422.51|0
1643101670000|2022-01-25 09:07:50|424.73|422.73|425.17|423.17|425.29|423.29|424.73|422.73|0
1643101680000|2022-01-25 09:08:00|425.39|423.39|424.06|422.06|425.39|423.39|424.06|422.06|0
1643101690000|2022-01-25 09:08:10|423.96|421.96|423.84|421.84|424.06|422.06|423.84|421.84|0
1643101700000|2022-01-25 09:08:20|422.52|420.52|422.96|420.96|422.96|420.96|421.85|419.85|0
1643101710000|2022-01-25 09:08:30|423.4|421.4|423.62|421.62|424.06|422.06|423.4|421.4|0
1643101720000|2022-01-25 09:08:40|423.52|421.52|422.52|420.52|423.52|421.52|422.52|420.52|0
1643101730000|2022-01-25 09:08:50|422.74|420.74|423.18|421.18|423.4|421.4|422.63|420.63|0
1643101740000|2022-01-25 09:09:00|423.29|421.29|424.06|422.06|424.73|422.73|423.29|421.29|0
1643101750000|2022-01-25 09:09:10|424.73|422.73|424.84|422.84|424.84|422.84|424.51|422.51|0
1643101760000|2022-01-25 09:09:20|424.95|422.95|425.39|423.39|425.39|423.39|424.95|422.95|0
1643101770000|2022-01-25 09:09:30|425.17|423.17|423.62|421.62|425.17|423.17|423.62|421.62|0
1643101780000|2022-01-25 09:09:40|423.74|421.74|423.18|421.18|423.74|421.74|422.96|420.96|0
1643101790000|2022-01-25 09:09:50|422.96|420.96|421.19|419.19|422.96|420.96|421.19|419.19|0
1643101800000|2022-01-25 09:10:00|421.52|419.52|420.75|418.75|421.52|419.52|420.31|418.31|0
1643101810000|2022-01-25 09:10:10|420.08|418.08|419.86|417.86|420.08|418.08|419.86|417.86|0
1643101820000|2022-01-25 09:10:20|419.32|417.32|419.32|417.32|419.32|417.32|418.76|416.76|0
1643101830000|2022-01-25 09:10:30|419.2|417.2|420.53|418.53|420.53|418.53|418.76|416.76|0
1643101840000|2022-01-25 09:10:40|420.97|418.97|422.51|420.51|422.51|420.51|420.97|418.97|0
1643101850000|2022-01-25 09:10:50|422.85|420.85|422.85|420.85|422.85|420.85|422.85|420.85|0
1643101860000|2022-01-25 09:11:00|423.07|421.07|423.07|421.07|423.07|421.07|422.96|420.96|0
1643101870000|2022-01-25 09:11:10|422.96|420.96|424.51|422.51|424.51|422.51|422.96|420.96|0
1643101880000|2022-01-25 09:11:20|424.73|422.73|425.17|423.17|425.39|423.39|424.73|422.73|0
1643101890000|2022-01-25 09:11:30|425.95|423.95|424.95|422.95|425.95|423.95|424.95|422.95|0
1643101900000|2022-01-25 09:11:40|425.39|423.39|425.17|423.17|425.39|423.39|424.95|422.95|0
1643101910000|2022-01-25 09:11:50|425.51|423.51|425.39|423.39|425.51|423.51|425.29|423.29|0
1643101920000|2022-01-25 09:12:00|425.61|423.61|425.17|423.17|426.06|424.06|425.17|423.17|0
1643101930000|2022-01-25 09:12:10|426.06|424.06|425.83|423.83|426.06|424.06|425.61|423.61|0
1643101940000|2022-01-25 09:12:20|425.39|423.39|424.06|422.06|425.39|423.39|424.06|422.06|0
1643101950000|2022-01-25 09:12:30|423.18|421.18|422.73|420.73|423.18|421.18|422.73|420.73|0
1643101960000|2022-01-25 09:12:40|422.96|420.96|422.29|420.29|422.96|420.96|422.29|420.29|0
1643101970000|2022-01-25 09:12:50|422.96|420.96|422.07|420.07|422.96|420.96|421.85|419.85|0
1643101980000|2022-01-25 09:13:00|423.4|421.4|423.07|421.07|423.73|421.73|423.07|421.07|0
1643101990000|2022-01-25 09:13:10|423.18|421.18|422.96|420.96|423.18|421.18|422.29|420.29|0
1643102000000|2022-01-25 09:13:20|422.85|420.85|422.73|420.73|422.85|420.85|422.29|420.29|0
1643102010000|2022-01-25 09:13:30|422.51|420.51|420.97|418.97|422.51|420.51|420.97|418.97|0
1643102020000|2022-01-25 09:13:40|421.19|419.19|421.63|419.63|421.63|419.63|420.75|418.75|0
1643102030000|2022-01-25 09:13:50|422.29|420.29|422.29|420.29|422.29|420.29|422.29|420.29|0
1643102040000|2022-01-25 09:14:00|422.73|420.73|423.29|421.29|423.4|421.4|422.73|420.73|0
1643102050000|2022-01-25 09:14:10|423.84|421.84|423.84|421.84|423.84|421.84|423.62|421.62|0
1643102060000|2022-01-25 09:14:20|424.84|422.84|424.5|422.5|424.84|422.84|424.28|422.28|0
1643102070000|2022-01-25 09:14:30|424.28|422.28|423.73|421.73|424.28|422.28|423.73|421.73|0
1643102080000|2022-01-25 09:14:40|424.18|422.18|423.84|421.84|424.5|422.5|423.84|421.84|0
1643102090000|2022-01-25 09:14:50|424.06|422.06|423.84|421.84|424.06|422.06|423.62|421.62|0
1643102100000|2022-01-25 09:15:00|424.5|422.5|424.4|422.4|424.5|422.5|424.18|422.18|0
1643102110000|2022-01-25 09:15:10|424.73|422.73|423.62|421.62|424.73|422.73|423.62|421.62|0
1643102120000|2022-01-25 09:15:20|423.84|421.84|425.17|423.17|425.17|423.17|423.84|421.84|0
1643102130000|2022-01-25 09:15:30|425.06|423.06|424.4|422.4|425.06|423.06|424.28|422.28|0
1643102140000|2022-01-25 09:15:40|423.95|421.95|422.95|420.95|423.95|421.95|422.95|420.95|0
1643102150000|2022-01-25 09:15:50|421.63|419.63|421.52|419.52|421.63|419.63|421.3|419.3|0
1643102160000|2022-01-25 09:16:00|421.63|419.63|421.41|419.41|421.63|419.63|421.41|419.41|0
1643102170000|2022-01-25 09:16:10|421.63|419.63|420.74|418.74|421.63|419.63|420.74|418.74|0
1643102180000|2022-01-25 09:16:20|420.97|418.97|420.08|418.08|420.97|418.97|420.08|418.08|0
1643102190000|2022-01-25 09:16:30|420.52|418.52|420.42|418.42|420.52|418.52|420.42|418.42|0
1643102200000|2022-01-25 09:16:40|420.3|418.3|419.64|417.64|420.3|418.3|419.64|417.64|0
1643102210000|2022-01-25 09:16:50|418.98|416.98|419.31|417.31|419.53|417.53|418.98|416.98|0
1643102220000|2022-01-25 09:17:00|418.76|416.76|418.54|416.54|418.76|416.76|418.1|416.1|0
1643102230000|2022-01-25 09:17:10|418.32|416.32|417.99|415.99|418.54|416.54|417.66|415.66|0
1643102240000|2022-01-25 09:17:20|417.55|415.55|417.44|415.44|418.1|416.1|417.44|415.44|0
1643102250000|2022-01-25 09:17:30|418.76|416.76|418.98|416.98|418.98|416.98|418.54|416.54|0
1643102260000|2022-01-25 09:17:40|419.31|417.31|419.09|417.09|419.42|417.42|419.09|417.09|0
1643102270000|2022-01-25 09:17:50|419.2|417.2|419.64|417.64|419.64|417.64|419.09|417.09|0
1643102280000|2022-01-25 09:18:00|420.3|418.3|420.96|418.96|420.96|418.96|420.3|418.3|0
1643102290000|2022-01-25 09:18:10|421.19|419.19|420.3|418.3|421.19|419.19|420.3|418.3|0
1643102300000|2022-01-25 09:18:20|420.42|418.42|421.41|419.41|421.41|419.41|420.42|418.42|0
1643102310000|2022-01-25 09:18:30|421.3|419.3|421.85|419.85|421.85|419.85|421.3|419.3|0
1643102320000|2022-01-25 09:18:40|421.63|419.63|421.41|419.41|421.63|419.63|421.3|419.3|0
1643102330000|2022-01-25 09:18:50|421.52|419.52|421.63|419.63|421.63|419.63|421.52|419.52|0
1643102340000|2022-01-25 09:19:00|420.96|418.96|420.64|418.64|421.41|419.41|420.52|418.52|0
1643102350000|2022-01-25 09:19:10|420.52|418.52|421.08|419.08|421.19|419.19|420.52|418.52|0
1643102360000|2022-01-25 09:19:20|422.07|420.07|421.18|419.18|422.07|420.07|421.18|419.18|0
1643102370000|2022-01-25 09:19:30|421.41|419.41|420.42|418.42|421.41|419.41|420.42|418.42|0
1643102380000|2022-01-25 09:19:40|420.08|418.08|419.86|417.86|420.08|418.08|419.64|417.64|0
1643102390000|2022-01-25 09:19:50|419.97|417.97|420.74|418.74|420.74|418.74|419.97|417.97|0
1643102400000|2022-01-25 09:20:00|421.18|419.18|421.18|419.18|421.41|419.41|421.18|419.18|0
1643102410000|2022-01-25 09:20:10|420.64|418.64|420.74|418.74|420.74|418.74|420.64|418.64|0
1643102420000|2022-01-25 09:20:20|420.64|418.64|420.08|418.08|420.64|418.64|419.97|417.97|0
1643102430000|2022-01-25 09:20:30|420.42|418.42|420.08|418.08|420.52|418.52|420.08|418.08|0
1643102440000|2022-01-25 09:20:40|419.75|417.75|418.98|416.98|419.86|417.86|418.98|416.98|0
1643102450000|2022-01-25 09:20:50|419.42|417.42|418.43|416.43|419.42|417.42|418.43|416.43|0
1643102460000|2022-01-25 09:21:00|417.66|415.66|416.55|414.55|417.66|415.66|416.55|414.55|0
1643102470000|2022-01-25 09:21:10|416.33|414.33|415.67|413.67|416.33|414.33|415.67|413.67|0
1643102480000|2022-01-25 09:21:20|416.33|414.33|415.13|413.13|416.33|414.33|415.13|413.13|0
1643102490000|2022-01-25 09:21:30|415.23|413.23|414.91|412.91|415.23|413.23|414.91|412.91|0
1643102500000|2022-01-25 09:21:40|414.25|412.25|414.79|412.79|414.79|412.79|413.48|411.48|0
1643102510000|2022-01-25 09:21:50|414.36|412.36|414.58|412.58|414.58|412.58|413.92|411.92|0
1643102520000|2022-01-25 09:22:00|413.92|411.92|413.26|411.26|413.92|411.92|413.04|411.04|0
1643102530000|2022-01-25 09:22:10|413.48|411.48|412.82|410.82|413.48|411.48|412.6|410.6|0
1643102540000|2022-01-25 09:22:20|413.26|411.26|413.04|411.04|413.26|411.26|412.82|410.82|0
1643102550000|2022-01-25 09:22:30|413.48|411.48|413.48|411.48|413.92|411.92|413.48|411.48|0
1643102560000|2022-01-25 09:22:40|413.7|411.7|413.26|411.26|413.92|411.92|413.04|411.04|0
1643102570000|2022-01-25 09:22:50|413.37|411.37|413.26|411.26|413.37|411.37|413.04|411.04|0
1643102580000|2022-01-25 09:23:00|413.48|411.48|412.82|410.82|413.48|411.48|412.82|410.82|0
1643102590000|2022-01-25 09:23:10|414.03|412.03|414.69|412.69|414.79|412.79|414.03|412.03|0
1643102600000|2022-01-25 09:23:20|415.01|413.01|414.79|412.79|415.01|413.01|414.79|412.79|0
1643102610000|2022-01-25 09:23:30|415.01|413.01|414.69|412.69|415.01|413.01|414.57|412.57|0
1643102620000|2022-01-25 09:23:40|414.57|412.57|413.26|411.26|414.57|412.57|413.26|411.26|0
1643102630000|2022-01-25 09:23:50|413.15|411.15|412.82|410.82|413.15|411.15|412.82|410.82|0
1643102640000|2022-01-25 09:24:00|413.04|411.04|412.6|410.6|413.04|411.04|412.6|410.6|0
1643102650000|2022-01-25 09:24:10|412.82|410.82|413.48|411.48|413.7|411.7|412.82|410.82|0
1643102660000|2022-01-25 09:24:20|413.15|411.15|412.38|410.38|413.26|411.26|412.38|410.38|0
1643102670000|2022-01-25 09:24:30|412.6|410.6|411.06|409.06|412.6|410.6|411.06|409.06|0
1643102680000|2022-01-25 09:24:40|410.84|408.84|410.41|408.41|410.84|408.84|410.41|408.41|0
1643102690000|2022-01-25 09:24:50|410.19|408.19|410.3|408.3|410.41|408.41|410.19|408.19|0
1643102700000|2022-01-25 09:25:00|410.19|408.19|409.97|407.97|410.19|408.19|409.75|407.75|0
1643102710000|2022-01-25 09:25:10|410.41|408.41|411.06|409.06|411.06|409.06|410.19|408.19|0
1643102720000|2022-01-25 09:25:20|411.72|409.72|410.96|408.96|411.72|409.72|410.96|408.96|0
1643102730000|2022-01-25 09:25:30|411.28|409.28|411.06|409.06|411.28|409.28|410.63|408.63|0
1643102740000|2022-01-25 09:25:40|411.28|409.28|411.28|409.28|411.28|409.28|411.06|409.06|0
1643102750000|2022-01-25 09:25:50|411.4|409.4|410.41|408.41|411.4|409.4|410.41|408.41|0
1643102760000|2022-01-25 09:26:00|410.19|408.19|410.41|408.41|410.41|408.41|409.86|407.86|0
1643102770000|2022-01-25 09:26:10|408.99|406.99|407.78|405.78|408.99|406.99|407.78|405.78|0
1643102780000|2022-01-25 09:26:20|408.44|406.44|408.33|406.33|408.44|406.44|408.22|406.22|0
1643102790000|2022-01-25 09:26:30|408.22|406.22|407.13|405.13|408.22|406.22|407.13|405.13|0
1643102800000|2022-01-25 09:26:40|407.35|405.35|406.91|404.91|407.35|405.35|406.69|404.69|0
1643102810000|2022-01-25 09:26:50|406.25|404.25|406.69|404.69|406.69|404.69|406.25|404.25|0
1643102820000|2022-01-25 09:27:00|406.47|404.47|406.25|404.25|406.47|404.47|405.71|403.71|0
1643102830000|2022-01-25 09:27:10|406.15|404.15|407.56|405.56|407.56|405.56|406.15|404.15|0
1643102840000|2022-01-25 09:27:20|407.78|405.78|408|406|408.22|406.22|407.78|405.78|0
1643102850000|2022-01-25 09:27:30|408.44|406.44|408|406|408.44|406.44|408|406|0
1643102860000|2022-01-25 09:27:40|407.78|405.78|405.38|403.38|407.78|405.78|405.38|403.38|0
1643102870000|2022-01-25 09:27:50|406.25|404.25|406.69|404.69|406.91|404.91|406.25|404.25|0
1643102880000|2022-01-25 09:28:00|407.13|405.13|408.22|406.22|408.22|406.22|407.13|405.13|0
1643102890000|2022-01-25 09:28:10|408.11|406.11|407.89|405.89|408.11|406.11|407.78|405.78|0
1643102900000|2022-01-25 09:28:20|407.34|405.34|407.46|405.46|407.56|405.56|407.34|405.34|0
1643102910000|2022-01-25 09:28:30|407.02|405.02|406.58|404.58|407.02|405.02|406.47|404.47|0
1643102920000|2022-01-25 09:28:40|406.69|404.69|405.38|403.38|407.34|405.34|405.38|403.38|0
1643102930000|2022-01-25 09:28:50|405.49|403.49|405.16|403.16|405.49|403.49|405.16|403.16|0
1643102940000|2022-01-25 09:29:00|405.49|403.49|405.6|403.6|405.82|403.82|405.49|403.49|0
1643102950000|2022-01-25 09:29:10|404.51|402.51|405.16|403.16|405.16|403.16|404.51|402.51|0
1643102960000|2022-01-25 09:29:20|405.82|403.82|404.29|402.29|405.82|403.82|404.29|402.29|0
1643102970000|2022-01-25 09:29:30|403.86|401.86|403.64|401.64|404.29|402.29|403.64|401.64|0
1643102980000|2022-01-25 09:29:40|404.29|402.29|404.51|402.51|404.73|402.73|404.29|402.29|0
1643102990000|2022-01-25 09:29:50|404.94|402.94|404.51|402.51|404.94|402.94|404.29|402.29|0
1643103000000|2022-01-25 09:30:00|404.29|402.29|403.86|401.86|404.73|402.73|403.86|401.86|0
1643103010000|2022-01-25 09:30:10|403.64|401.64|405.16|403.16|405.16|403.16|403.42|401.42|0
1643103020000|2022-01-25 09:30:20|405.06|403.06|405.71|403.71|405.82|403.82|405.06|403.06|0
1643103030000|2022-01-25 09:30:30|405.49|403.49|405.28|403.28|405.6|403.6|405.28|403.28|0
1643103040000|2022-01-25 09:30:40|404.73|402.73|405.38|403.38|405.82|403.82|404.73|402.73|0
1643103050000|2022-01-25 09:30:50|405.28|403.28|404.51|402.51|405.28|403.28|404.51|402.51|0
1643103060000|2022-01-25 09:31:00|404.73|402.73|404.29|402.29|404.73|402.73|404.29|402.29|0
1643103070000|2022-01-25 09:31:10|404.62|402.62|403.85|401.85|404.94|402.94|403.85|401.85|0
1643103080000|2022-01-25 09:31:20|404.51|402.51|404.73|402.73|404.73|402.73|404.51|402.51|0
1643103090000|2022-01-25 09:31:30|404.94|402.94|403.85|401.85|404.94|402.94|403.85|401.85|0
1643103100000|2022-01-25 09:31:40|403.64|401.64|403.2|401.2|403.64|401.64|402.98|400.98|0
1643103110000|2022-01-25 09:31:50|404.29|402.29|404.07|402.07|404.4|402.4|403.97|401.97|0
1643103120000|2022-01-25 09:32:00|403.85|401.85|405.16|403.16|405.16|403.16|403.85|401.85|0
1643103130000|2022-01-25 09:32:10|404.73|402.73|405.16|403.16|405.16|403.16|404.73|402.73|0
1643103140000|2022-01-25 09:32:20|405.82|403.82|405.6|403.6|405.82|403.82|405.49|403.49|0
1643103150000|2022-01-25 09:32:30|405.38|403.38|405.82|403.82|405.82|403.82|405.16|403.16|0
1643103160000|2022-01-25 09:32:40|406.03|404.03|405.81|403.81|406.03|404.03|405.81|403.81|0
1643103170000|2022-01-25 09:32:50|405.38|403.38|405.81|403.81|405.81|403.81|405.38|403.38|0
1643103180000|2022-01-25 09:33:00|405.71|403.71|405.38|403.38|405.81|403.81|405.38|403.38|0
1643103190000|2022-01-25 09:33:10|405.27|403.27|407.12|405.12|407.12|405.12|405.27|403.27|0
1643103200000|2022-01-25 09:33:20|407.56|405.56|408.11|406.11|408.11|406.11|407.56|405.56|0
1643103210000|2022-01-25 09:33:30|407.89|405.89|407.89|405.89|407.89|405.89|407.89|405.89|0
1643103220000|2022-01-25 09:33:40|408|406|406.91|404.91|408.22|406.22|406.91|404.91|0
1643103230000|2022-01-25 09:33:50|407.12|405.12|407.34|405.34|407.46|405.46|407.12|405.12|0
1643103240000|2022-01-25 09:34:00|408|406|408.22|406.22|408.22|406.22|407.67|405.67|0
1643103250000|2022-01-25 09:34:10|407.78|405.78|407.56|405.56|407.78|405.78|407.34|405.34|0
1643103260000|2022-01-25 09:34:20|407.78|405.78|407.78|405.78|407.78|405.78|407.78|405.78|0
1643103270000|2022-01-25 09:34:30|408.22|406.22|407.34|405.34|408.22|406.22|407.34|405.34|0
1643103280000|2022-01-25 09:34:40|407.78|405.78|407.67|405.67|407.78|405.78|407.56|405.56|0
1643103290000|2022-01-25 09:34:50|407.02|405.02|407.24|405.24|407.34|405.34|406.8|404.8|0
1643103300000|2022-01-25 09:35:00|407.12|405.12|406.69|404.69|407.12|405.12|406.47|404.47|0
1643103310000|2022-01-25 09:35:10|406.9|404.9|406.9|404.9|407.12|405.12|406.9|404.9|0
1643103320000|2022-01-25 09:35:20|407.02|405.02|408|406|408|406|407.02|405.02|0
1643103330000|2022-01-25 09:35:30|407.34|405.34|406.47|404.47|407.56|405.56|406.47|404.47|0
1643103340000|2022-01-25 09:35:40|406.36|404.36|405.71|403.71|406.36|404.36|405.38|403.38|0
1643103350000|2022-01-25 09:35:50|406.15|404.15|405.6|403.6|406.15|404.15|405.6|403.6|0
1643103360000|2022-01-25 09:36:00|405.38|403.38|406.03|404.03|406.03|404.03|405.38|403.38|0
1643103370000|2022-01-25 09:36:10|405.81|403.81|405.81|403.81|406.03|404.03|405.81|403.81|0
1643103380000|2022-01-25 09:36:20|406.25|404.25|405.6|403.6|406.25|404.25|405.6|403.6|0
1643103390000|2022-01-25 09:36:30|405.81|403.81|405.6|403.6|406.47|404.47|405.6|403.6|0
1643103400000|2022-01-25 09:36:40|405.93|403.93|405.81|403.81|406.25|404.25|405.81|403.81|0
1643103410000|2022-01-25 09:36:50|405.49|403.49|405.6|403.6|405.6|403.6|405.49|403.49|0
1643103420000|2022-01-25 09:37:00|405.81|403.81|404.4|402.4|405.81|403.81|404.4|402.4|0
1643103430000|2022-01-25 09:37:10|404.72|402.72|404.4|402.4|405.38|403.38|404.4|402.4|0
1643103440000|2022-01-25 09:37:20|404.72|402.72|404.94|402.94|404.94|402.94|404.51|402.51|0
1643103450000|2022-01-25 09:37:30|404.84|402.84|406.25|404.25|406.25|404.25|404.84|402.84|0
1643103460000|2022-01-25 09:37:40|405.81|403.81|406.47|404.47|406.47|404.47|405.81|403.81|0
1643103470000|2022-01-25 09:37:50|406.25|404.25|406.25|404.25|406.25|404.25|406.25|404.25|0
1643103480000|2022-01-25 09:38:00|406.47|404.47|406.69|404.69|406.69|404.69|406.25|404.25|0
1643103490000|2022-01-25 09:38:10|406.58|404.58|407.12|405.12|407.34|405.34|406.58|404.58|0
1643103500000|2022-01-25 09:38:20|406.9|404.9|407.34|405.34|407.34|405.34|406.9|404.9|0
1643103510000|2022-01-25 09:38:30|407.02|405.02|406.9|404.9|407.24|405.24|406.9|404.9|0
1643103520000|2022-01-25 09:38:40|406.36|404.36|406.25|404.25|406.36|404.36|406.03|404.03|0
1643103530000|2022-01-25 09:38:50|406.36|404.36|406.25|404.25|406.47|404.47|406.25|404.25|0
1643103540000|2022-01-25 09:39:00|406.03|404.03|406.25|404.25|406.68|404.68|406.03|404.03|0
1643103550000|2022-01-25 09:39:10|406.47|404.47|406.47|404.47|406.47|404.47|406.47|404.47|0
1643103560000|2022-01-25 09:39:20|406.68|404.68|405.81|403.81|406.68|404.68|405.81|403.81|0
1643103570000|2022-01-25 09:39:30|404.94|402.94|404.72|402.72|405.16|403.16|404.72|402.72|0
1643103580000|2022-01-25 09:39:40|404.29|402.29|404.72|402.72|404.72|402.72|404.29|402.29|0
1643103590000|2022-01-25 09:39:50|404.84|402.84|404.72|402.72|404.84|402.84|404.29|402.29|0
1643103600000|2022-01-25 09:40:00|404.62|402.62|405.38|403.38|405.59|403.59|404.62|402.62|0
1643103610000|2022-01-25 09:40:10|405.16|403.16|405.38|403.38|405.38|403.38|405.16|403.16|0
1643103620000|2022-01-25 09:40:20|405.81|403.81|406.9|404.9|406.9|404.9|405.81|403.81|0
1643103630000|2022-01-25 09:40:30|407.56|405.56|408.21|406.21|408.65|406.65|407.56|405.56|0
1643103640000|2022-01-25 09:40:40|407.78|405.78|407.99|405.99|407.99|405.99|407.78|405.78|0
1643103650000|2022-01-25 09:40:50|407.78|405.78|407.02|405.02|407.78|405.78|406.8|404.8|0
1643103660000|2022-01-25 09:41:00|406.9|404.9|406.03|404.03|406.9|404.9|406.03|404.03|0
1643103670000|2022-01-25 09:41:10|406.25|404.25|405.81|403.81|406.25|404.25|405.71|403.71|0
1643103680000|2022-01-25 09:41:20|405.38|403.38|405.05|403.05|405.38|403.38|405.05|403.05|0
1643103690000|2022-01-25 09:41:30|404.5|402.5|404.07|402.07|404.5|402.5|404.07|402.07|0
1643103700000|2022-01-25 09:41:40|403.09|401.09|403.63|401.63|403.63|401.63|403.09|401.09|0
1643103710000|2022-01-25 09:41:50|403.41|401.41|403.41|401.41|403.53|401.53|403.41|401.41|0
1643103720000|2022-01-25 09:42:00|404.07|402.07|404.07|402.07|404.29|402.29|404.07|402.07|0
1643103730000|2022-01-25 09:42:10|402.98|400.98|403.63|401.63|403.63|401.63|402.98|400.98|0
1643103740000|2022-01-25 09:42:20|403.75|401.75|403.2|401.2|404.07|402.07|403.2|401.2|0
1643103750000|2022-01-25 09:42:30|403.41|401.41|402.98|400.98|403.85|401.85|402.98|400.98|0
1643103760000|2022-01-25 09:42:40|403.2|401.2|404.94|402.94|404.94|402.94|402.98|400.98|0
1643103770000|2022-01-25 09:42:50|405.59|403.59|405.37|403.37|405.71|403.71|405.37|403.37|0
1643103780000|2022-01-25 09:43:00|404.94|402.94|405.37|403.37|405.37|403.37|404.94|402.94|0
1643103790000|2022-01-25 09:43:10|405.16|403.16|404.72|402.72|405.37|403.37|404.72|402.72|0
1643103800000|2022-01-25 09:43:20|405.16|403.16|405.27|403.27|405.37|403.37|404.5|402.5|0
1643103810000|2022-01-25 09:43:30|404.4|402.4|404.07|402.07|404.4|402.4|404.07|402.07|0
1643103820000|2022-01-25 09:43:40|403.74|401.74|404.07|402.07|404.07|402.07|403.63|401.63|0
1643103830000|2022-01-25 09:43:50|403.63|401.63|403.41|401.41|403.63|401.63|403.41|401.41|0
1643103840000|2022-01-25 09:44:00|403.2|401.2|403.41|401.41|403.41|401.41|402.98|400.98|0
1643103850000|2022-01-25 09:44:10|404.07|402.07|403.2|401.2|404.07|402.07|403.2|401.2|0
1643103860000|2022-01-25 09:44:20|403.41|401.41|403.2|401.2|403.41|401.41|402.98|400.98|0
1643103870000|2022-01-25 09:44:30|402.76|400.76|403.63|401.63|403.63|401.63|402.76|400.76|0
1643103880000|2022-01-25 09:44:40|403.2|401.2|403.41|401.41|403.41|401.41|403.2|401.2|0
1643103890000|2022-01-25 09:44:50|403.2|401.2|402.54|400.54|403.2|401.2|402.54|400.54|0
1643103900000|2022-01-25 09:45:00|400.8|398.8|400.59|398.59|401.35|399.35|400.59|398.59|0
1643103910000|2022-01-25 09:45:10|400.37|398.37|397.55|395.55|400.37|398.37|397.55|395.55|0
1643103920000|2022-01-25 09:45:20|398.2|396.2|397.55|395.55|398.42|396.42|397.55|395.55|0
1643103930000|2022-01-25 09:45:30|397.99|395.99|398.2|396.2|398.2|396.2|397.99|395.99|0
1643103940000|2022-01-25 09:45:40|396.9|394.9|396.8|394.8|396.9|394.9|396.47|394.47|0
1643103950000|2022-01-25 09:45:50|397.12|395.12|397.77|395.77|397.99|395.99|397.12|395.12|0
1643103960000|2022-01-25 09:46:00|397.55|395.55|398.2|396.2|398.75|396.75|397.55|395.55|0
1643103970000|2022-01-25 09:46:10|397.77|395.77|397.99|395.99|397.99|395.99|397.55|395.55|0
1643103980000|2022-01-25 09:46:20|398.42|396.42|398.64|396.64|399.18|397.18|398.42|396.42|0
1643103990000|2022-01-25 09:46:30|399.29|397.29|399.72|397.72|399.72|397.72|399.29|397.29|0
1643104000000|2022-01-25 09:46:40|399.5|397.5|399.94|397.94|399.94|397.94|399.5|397.5|0
1643104010000|2022-01-25 09:46:50|400.15|398.15|400.37|398.37|400.37|398.37|400.05|398.05|0
1643104020000|2022-01-25 09:47:00|400.59|398.59|399.4|397.4|400.59|398.59|399.4|397.4|0
1643104030000|2022-01-25 09:47:10|399.29|397.29|399.94|397.94|400.15|398.15|399.29|397.29|0
1643104040000|2022-01-25 09:47:20|400.27|398.27|400.48|398.48|400.59|398.59|399.83|397.83|0
1643104050000|2022-01-25 09:47:30|400.37|398.37|400.48|398.48|400.48|398.48|400.37|398.37|0
1643104060000|2022-01-25 09:47:40|400.59|398.59|400.37|398.37|400.59|398.59|400.05|398.05|0
1643104070000|2022-01-25 09:47:50|400.27|398.27|400.27|398.27|400.37|398.37|400.27|398.27|0
1643104080000|2022-01-25 09:48:00|400.37|398.37|400.59|398.59|400.8|398.8|400.37|398.37|0
1643104090000|2022-01-25 09:48:10|400.37|398.37|399.28|397.28|400.37|398.37|399.28|397.28|0
1643104100000|2022-01-25 09:48:20|399.5|397.5|399.07|397.07|399.5|397.5|399.07|397.07|0
1643104110000|2022-01-25 09:48:30|398.96|396.96|398.63|396.63|399.07|397.07|398.63|396.63|0
1643104120000|2022-01-25 09:48:40|398.2|396.2|397.77|395.77|398.75|396.75|397.77|395.77|0
1643104130000|2022-01-25 09:48:50|396.9|394.9|397.12|395.12|397.12|395.12|396.9|394.9|0
1643104140000|2022-01-25 09:49:00|397.23|395.23|397.12|395.12|397.77|395.77|397.12|395.12|0
1643104150000|2022-01-25 09:49:10|397.33|395.33|396.9|394.9|397.33|395.33|396.9|394.9|0
1643104160000|2022-01-25 09:49:20|397.33|395.33|397.23|395.23|397.33|395.33|396.9|394.9|0
1643104170000|2022-01-25 09:49:30|397.33|395.33|397.77|395.77|397.77|395.77|397.12|395.12|0
1643104180000|2022-01-25 09:49:40|397.55|395.55|397.77|395.77|398.2|396.2|397.55|395.55|0
1643104190000|2022-01-25 09:49:50|397.98|395.98|398.53|396.53|398.53|396.53|397.98|395.98|0
1643104200000|2022-01-25 09:50:00|399.28|397.28|399.72|397.72|399.72|397.72|399.07|397.07|0
1643104210000|2022-01-25 09:50:10|400.15|398.15|399.72|397.72|400.15|398.15|399.72|397.72|0
1643104220000|2022-01-25 09:50:20|399.5|397.5|398.63|396.63|399.5|397.5|398.31|396.31|0
1643104230000|2022-01-25 09:50:30|398.85|396.85|398.31|396.31|399.18|397.18|398.31|396.31|0
1643104240000|2022-01-25 09:50:40|398.42|396.42|398.63|396.63|398.85|396.85|398.2|396.2|0
1643104250000|2022-01-25 09:50:50|398.2|396.2|397.55|395.55|398.2|396.2|397.55|395.55|0
1643104260000|2022-01-25 09:51:00|397.88|395.88|397.77|395.77|397.88|395.88|397.55|395.55|0
1643104270000|2022-01-25 09:51:10|398.2|396.2|397.98|395.98|398.2|396.2|397.77|395.77|0
1643104280000|2022-01-25 09:51:20|397.77|395.77|396.9|394.9|397.77|395.77|396.68|394.68|0
1643104290000|2022-01-25 09:51:30|397.33|395.33|397.77|395.77|397.77|395.77|397.33|395.33|0
1643104300000|2022-01-25 09:51:40|398.1|396.1|397.33|395.33|398.1|396.1|397.33|395.33|0
1643104310000|2022-01-25 09:51:50|397.12|395.12|397.01|395.01|397.55|395.55|396.9|394.9|0
1643104320000|2022-01-25 09:52:00|396.68|394.68|397.98|395.98|397.98|395.98|396.68|394.68|0
1643104330000|2022-01-25 09:52:10|398.31|396.31|397.66|395.66|398.31|396.31|397.66|395.66|0
1643104340000|2022-01-25 09:52:20|397.98|395.98|397.12|395.12|397.98|395.98|397.12|395.12|0
1643104350000|2022-01-25 09:52:30|396.68|394.68|396.9|394.9|397.33|395.33|396.68|394.68|0
1643104360000|2022-01-25 09:52:40|397.12|395.12|396.9|394.9|397.12|395.12|396.9|394.9|0
1643104370000|2022-01-25 09:52:50|396.68|394.68|395.17|393.17|396.68|394.68|395.17|393.17|0
1643104380000|2022-01-25 09:53:00|395.39|393.39|395.93|393.93|396.04|394.04|395.39|393.39|0
1643104390000|2022-01-25 09:53:10|395.82|393.82|396.36|394.36|396.68|394.68|395.82|393.82|0
1643104400000|2022-01-25 09:53:20|396.47|394.47|395.82|393.82|396.47|394.47|395.82|393.82|0
1643104410000|2022-01-25 09:53:30|395.6|393.6|396.25|394.25|396.25|394.25|395.6|393.6|0
1643104420000|2022-01-25 09:53:40|396.15|394.15|395.39|393.39|396.15|394.15|395.39|393.39|0
1643104430000|2022-01-25 09:53:50|395.17|393.17|394.74|392.74|395.17|393.17|394.74|392.74|0
1643104440000|2022-01-25 09:54:00|395.6|393.6|394.74|392.74|395.6|393.6|394.74|392.74|0
1643104450000|2022-01-25 09:54:10|394.95|392.95|395.17|393.17|395.17|393.17|394.95|392.95|0
1643104460000|2022-01-25 09:54:20|394.74|392.74|394.95|392.95|395.39|393.39|394.74|392.74|0
1643104470000|2022-01-25 09:54:30|394.74|392.74|395.17|393.17|395.17|393.17|394.74|392.74|0
1643104480000|2022-01-25 09:54:40|395.28|393.28|395.39|393.39|395.39|393.39|395.07|393.07|0
1643104490000|2022-01-25 09:54:50|395.17|393.17|396.31|394.31|396.31|394.31|394.95|392.95|0
1643104500000|2022-01-25 09:55:00|396.21|394.21|394.62|392.62|396.31|394.31|394.62|392.62|0
1643104510000|2022-01-25 09:55:10|394.51|392.51|394.83|392.83|394.83|392.83|394.51|392.51|0
1643104520000|2022-01-25 09:55:20|393.39|391.39|392.24|390.24|393.5|391.5|392.24|390.24|0
1643104530000|2022-01-25 09:55:30|391.81|389.81|392.03|390.03|392.24|390.24|391.81|389.81|0
1643104540000|2022-01-25 09:55:40|391.38|389.38|391.59|389.59|391.81|389.81|391.38|389.38|0
1643104550000|2022-01-25 09:55:50|391.16|389.16|391.16|389.16|391.38|389.38|391.16|389.16|0
1643104560000|2022-01-25 09:56:00|391.38|389.38|391.16|389.16|391.38|389.38|390.62|388.62|0
1643104570000|2022-01-25 09:56:10|392.03|390.03|391.27|389.27|392.03|390.03|391.27|389.27|0
1643104580000|2022-01-25 09:56:20|390.94|388.94|390.94|388.94|391.37|389.37|390.94|388.94|0
1643104590000|2022-01-25 09:56:30|391.59|389.59|392.24|390.24|392.24|390.24|391.59|389.59|0
1643104600000|2022-01-25 09:56:40|392.46|390.46|392.57|390.57|392.57|390.57|392.46|390.46|0
1643104610000|2022-01-25 09:56:50|392.46|390.46|392.68|390.68|392.9|390.9|392.46|390.46|0
1643104620000|2022-01-25 09:57:00|392.24|390.24|391.37|389.37|392.24|390.24|391.37|389.37|0
1643104630000|2022-01-25 09:57:10|391.59|389.59|391.37|389.37|391.59|389.59|391.16|389.16|0
1643104640000|2022-01-25 09:57:20|391.16|389.16|391.59|389.59|391.59|389.59|391.16|389.16|0
1643104650000|2022-01-25 09:57:30|391.37|389.37|392.03|390.03|392.03|390.03|391.27|389.27|0
1643104660000|2022-01-25 09:57:40|392.24|390.24|392.03|390.03|392.24|390.24|392.03|390.03|0
1643104670000|2022-01-25 09:57:50|392.24|390.24|392.14|390.14|392.24|390.24|392.03|390.03|0
1643104680000|2022-01-25 09:58:00|391.81|389.81|390.94|388.94|391.81|389.81|390.72|388.72|0
1643104690000|2022-01-25 09:58:10|390.51|388.51|390.72|388.72|390.72|388.72|390.4|388.4|0
1643104700000|2022-01-25 09:58:20|391.16|389.16|390.72|388.72|391.16|389.16|390.72|388.72|0
1643104710000|2022-01-25 09:58:30|390.94|388.94|391.49|389.49|391.49|389.49|390.51|388.51|0
1643104720000|2022-01-25 09:58:40|391.59|389.59|392.79|390.79|392.79|390.79|391.59|389.59|0
1643104730000|2022-01-25 09:58:50|393.01|391.01|393.98|391.98|393.98|391.98|393.01|391.01|0
1643104740000|2022-01-25 09:59:00|394.75|392.75|395.84|393.84|395.84|393.84|394.75|392.75|0
1643104750000|2022-01-25 09:59:10|396.16|394.16|396.6|394.6|396.6|394.6|395.94|393.94|0
1643104760000|2022-01-25 09:59:20|397.03|395.03|396.16|394.16|397.03|395.03|396.16|394.16|0
1643104770000|2022-01-25 09:59:30|396.38|394.38|396.27|394.27|396.38|394.38|396.16|394.16|0
1643104780000|2022-01-25 09:59:40|395.94|393.94|396.49|394.49|396.49|394.49|395.94|393.94|0
1643104790000|2022-01-25 09:59:50|396.16|394.16|396.16|394.16|396.16|394.16|396.06|394.06|0
1643104800000|2022-01-25 10:00:00|395.94|393.94|396.93|394.93|396.93|394.93|395.94|393.94|0
1643104810000|2022-01-25 10:00:10|395.72|393.72|396.81|394.81|396.81|394.81|395.72|393.72|0
1643104820000|2022-01-25 10:00:20|396.16|394.16|396.16|394.16|396.38|394.38|396.16|394.16|0
1643104830000|2022-01-25 10:00:30|396.27|394.27|395.94|393.94|396.38|394.38|395.94|393.94|0
1643104840000|2022-01-25 10:00:40|395.72|393.72|394.63|392.63|395.72|393.72|394.63|392.63|0
1643104850000|2022-01-25 10:00:50|394.85|392.85|393.88|391.88|394.85|392.85|393.88|391.88|0
1643104860000|2022-01-25 10:01:00|394.2|392.2|395.18|393.18|395.18|393.18|394.2|392.2|0
1643104870000|2022-01-25 10:01:10|395.07|393.07|395.51|393.51|395.72|393.72|395.07|393.07|0
1643104880000|2022-01-25 10:01:20|395.29|393.29|395.4|393.4|395.51|393.51|395.29|393.29|0
1643104890000|2022-01-25 10:01:30|395.51|393.51|395.51|393.51|395.94|393.94|395.4|393.4|0
1643104900000|2022-01-25 10:01:40|395.07|393.07|394.63|392.63|395.07|393.07|394.2|392.2|0
1643104910000|2022-01-25 10:01:50|395.07|393.07|395.07|393.07|395.29|393.29|395.07|393.07|0
1643104920000|2022-01-25 10:02:00|394.85|392.85|395.29|393.29|395.29|393.29|394.85|392.85|0
1643104930000|2022-01-25 10:02:10|395.51|393.51|395.4|393.4|395.51|393.51|395.07|393.07|0
1643104940000|2022-01-25 10:02:20|395.72|393.72|396.6|394.6|396.6|394.6|395.72|393.72|0
1643104950000|2022-01-25 10:02:30|396.49|394.49|397.69|395.69|397.69|395.69|396.38|394.38|0
1643104960000|2022-01-25 10:02:40|397.58|395.58|397.25|395.25|397.58|395.58|397.25|395.25|0
1643104970000|2022-01-25 10:02:50|396.81|394.81|397.25|395.25|397.25|395.25|396.6|394.6|0
1643104980000|2022-01-25 10:03:00|396.71|394.71|396.81|394.81|397.25|395.25|396.71|394.71|0
1643104990000|2022-01-25 10:03:10|397.03|395.03|397.47|395.47|397.47|395.47|397.03|395.03|0
1643105000000|2022-01-25 10:03:20|397.69|395.69|397.9|395.9|398.12|396.12|397.69|395.69|0
1643105010000|2022-01-25 10:03:30|398.12|396.12|398.78|396.78|398.78|396.78|398.12|396.12|0
1643105020000|2022-01-25 10:03:40|399|397|399.22|397.22|399.22|397.22|398.78|396.78|0
1643105030000|2022-01-25 10:03:50|398.78|396.78|398.34|396.34|398.78|396.78|398.34|396.34|0
1643105040000|2022-01-25 10:04:00|399|397|398.12|396.12|399|397|397.9|395.9|0
1643105050000|2022-01-25 10:04:10|398.02|396.02|399|397|399|397|398.02|396.02|0
1643105060000|2022-01-25 10:04:20|398.78|396.78|398.78|396.78|399|397|398.78|396.78|0
1643105070000|2022-01-25 10:04:30|399|397|399.87|397.87|399.87|397.87|399|397|0
1643105080000|2022-01-25 10:04:40|399.55|397.55|399.65|397.65|399.65|397.65|399.55|397.55|0
1643105090000|2022-01-25 10:04:50|399.43|397.43|398.78|396.78|399.65|397.65|398.78|396.78|0
1643105100000|2022-01-25 10:05:00|399|397|399.11|397.11|399.11|397.11|398.78|396.78|0
1643105110000|2022-01-25 10:05:10|399|397|399.65|397.65|399.65|397.65|399|397|0
1643105120000|2022-01-25 10:05:20|399.87|397.87|400.75|398.75|400.97|398.97|399.87|397.87|0
1643105130000|2022-01-25 10:05:30|400.31|398.31|400.2|398.2|400.31|398.31|399.65|397.65|0
1643105140000|2022-01-25 10:05:40|400.31|398.31|400.09|398.09|400.31|398.31|400.09|398.09|0
1643105150000|2022-01-25 10:05:50|399.87|397.87|398.34|396.34|399.87|397.87|398.34|396.34|0
1643105160000|2022-01-25 10:06:00|398.78|396.78|398.12|396.12|398.78|396.78|398.12|396.12|0
1643105170000|2022-01-25 10:06:10|398.78|396.78|398.56|396.56|398.78|396.78|398.45|396.45|0
1643105180000|2022-01-25 10:06:20|397.9|395.9|397.68|395.68|398.12|396.12|397.68|395.68|0
1643105190000|2022-01-25 10:06:30|399|397|398.56|396.56|399.21|397.21|398.56|396.56|0
1643105200000|2022-01-25 10:06:40|398.78|396.78|398.12|396.12|398.78|396.78|398.12|396.12|0
1643105210000|2022-01-25 10:06:50|397.25|395.25|397.47|395.47|397.68|395.68|397.25|395.25|0
1643105220000|2022-01-25 10:07:00|397.58|395.58|397.25|395.25|397.58|395.58|397.25|395.25|0
1643105230000|2022-01-25 10:07:10|397.03|395.03|396.16|394.16|397.03|395.03|396.16|394.16|0
1643105240000|2022-01-25 10:07:20|395.72|393.72|395.83|393.83|395.83|393.83|395.72|393.72|0
1643105250000|2022-01-25 10:07:30|395.72|393.72|395.29|393.29|395.72|393.72|395.18|393.18|0
1643105260000|2022-01-25 10:07:40|395.4|393.4|395.07|393.07|395.4|393.4|395.07|393.07|0
1643105270000|2022-01-25 10:07:50|394.85|392.85|393.54|391.54|394.85|392.85|393.54|391.54|0
1643105280000|2022-01-25 10:08:00|393.76|391.76|393.33|391.33|393.76|391.76|393.33|391.33|0
1643105290000|2022-01-25 10:08:10|392.79|390.79|393.22|391.22|393.22|391.22|392.67|390.67|0
1643105300000|2022-01-25 10:08:20|392.67|390.67|392.02|390.02|392.67|390.67|392.02|390.02|0
1643105310000|2022-01-25 10:08:30|391.59|389.59|391.92|389.92|392.02|390.02|391.59|389.59|0
1643105320000|2022-01-25 10:08:40|392.24|390.24|391.8|389.8|392.24|390.24|391.59|389.59|0
1643105330000|2022-01-25 10:08:50|391.7|389.7|392.46|390.46|392.46|390.46|391.7|389.7|0
1643105340000|2022-01-25 10:09:00|393.76|391.76|394.41|392.41|394.41|392.41|393.76|391.76|0
1643105350000|2022-01-25 10:09:10|394.53|392.53|394.63|392.63|394.63|392.63|394.53|392.53|0
1643105360000|2022-01-25 10:09:20|395.28|393.28|394.2|392.2|396.05|394.05|394.2|392.2|0
1643105370000|2022-01-25 10:09:30|394.63|392.63|393.32|391.32|394.63|392.63|393.32|391.32|0
1643105380000|2022-01-25 10:09:40|393.54|391.54|394.63|392.63|394.63|392.63|393.54|391.54|0
1643105390000|2022-01-25 10:09:50|394.74|392.74|395.07|393.07|395.07|393.07|394.74|392.74|0
1643105400000|2022-01-25 10:10:00|395.83|393.83|395.72|393.72|395.83|393.83|395.62|393.62|0
1643105410000|2022-01-25 10:10:10|396.37|394.37|394.85|392.85|396.37|394.37|394.85|392.85|0
1643105420000|2022-01-25 10:10:20|395.5|393.5|395.07|393.07|395.72|393.72|395.07|393.07|0
1643105430000|2022-01-25 10:10:30|395.4|393.4|395.72|393.72|395.72|393.72|395.4|393.4|0
1643105440000|2022-01-25 10:10:40|395.18|393.18|395.18|393.18|395.5|393.5|395.07|393.07|0
1643105450000|2022-01-25 10:10:50|395.28|393.28|394.63|392.63|395.28|393.28|394.63|392.63|0
1643105460000|2022-01-25 10:11:00|394.85|392.85|395.94|393.94|395.94|393.94|394.63|392.63|0
1643105470000|2022-01-25 10:11:10|395.07|393.07|394.41|392.41|395.07|393.07|394.41|392.41|0
1643105480000|2022-01-25 10:11:20|394.96|392.96|394.85|392.85|395.28|393.28|394.85|392.85|0
1643105490000|2022-01-25 10:11:30|395.07|393.07|394.41|392.41|395.07|393.07|394.41|392.41|0
1643105500000|2022-01-25 10:11:40|394.85|392.85|395.61|393.61|395.61|393.61|394.85|392.85|0
1643105510000|2022-01-25 10:11:50|395.07|393.07|395.72|393.72|395.72|393.72|395.07|393.07|0
1643105520000|2022-01-25 10:12:00|395.5|393.5|394.41|392.41|395.5|393.5|394.41|392.41|0
1643105530000|2022-01-25 10:12:10|394.63|392.63|394.63|392.63|394.63|392.63|394.63|392.63|0
1643105540000|2022-01-25 10:12:20|395.07|393.07|395.07|393.07|395.28|393.28|395.07|393.07|0
1643105550000|2022-01-25 10:12:30|395.28|393.28|395.28|393.28|395.28|393.28|394.96|392.96|0
1643105560000|2022-01-25 10:12:40|395.5|393.5|395.5|393.5|395.94|393.94|395.5|393.5|0
1643105570000|2022-01-25 10:12:50|396.15|394.15|395.94|393.94|396.15|394.15|395.94|393.94|0
1643105580000|2022-01-25 10:13:00|396.05|394.05|396.37|394.37|396.37|394.37|396.05|394.05|0
1643105590000|2022-01-25 10:13:10|395.72|393.72|395.18|393.18|395.72|393.72|395.18|393.18|0
1643105600000|2022-01-25 10:13:20|395.06|393.06|394.85|392.85|395.06|393.06|394.85|392.85|0
1643105610000|2022-01-25 10:13:30|394.63|392.63|393.54|391.54|394.63|392.63|393.54|391.54|0
1643105620000|2022-01-25 10:13:40|393.44|391.44|393.54|391.54|393.54|391.54|393.32|391.32|0
1643105630000|2022-01-25 10:13:50|393.44|391.44|393.87|391.87|393.87|391.87|393.44|391.44|0
1643105640000|2022-01-25 10:14:00|393.32|391.32|392.35|390.35|393.44|391.44|392.24|390.24|0
1643105650000|2022-01-25 10:14:10|392.45|390.45|392.57|390.57|392.57|390.57|392.02|390.02|0
1643105660000|2022-01-25 10:14:20|392.67|390.67|392.24|390.24|392.67|390.67|392.24|390.24|0
1643105670000|2022-01-25 10:14:30|391.7|389.7|392.02|390.02|392.02|390.02|391.7|389.7|0
1643105680000|2022-01-25 10:14:40|391.7|389.7|391.91|389.91|392.24|390.24|391.7|389.7|0
1643105690000|2022-01-25 10:14:50|391.8|389.8|391.8|389.8|392.02|390.02|391.8|389.8|0
1643105700000|2022-01-25 10:15:00|391.37|389.37|392.02|390.02|392.02|390.02|391.37|389.37|0
1643105710000|2022-01-25 10:15:10|391.58|389.58|391.7|389.7|391.91|389.91|391.58|389.58|0
1643105720000|2022-01-25 10:15:20|391.8|389.8|391.37|389.37|391.8|389.8|391.37|389.37|0
1643105730000|2022-01-25 10:15:30|391.58|389.58|391.58|389.58|391.58|389.58|391.37|389.37|0
1643105740000|2022-01-25 10:15:40|391.8|389.8|391.37|389.37|391.8|389.8|391.15|389.15|0
1643105750000|2022-01-25 10:15:50|391.05|389.05|393.1|391.1|393.1|391.1|391.05|389.05|0
1643105760000|2022-01-25 10:16:00|392.24|390.24|392.35|390.35|392.78|390.78|392.24|390.24|0
1643105770000|2022-01-25 10:16:10|391.7|389.7|391.8|389.8|391.8|389.8|391.7|389.7|0
1643105780000|2022-01-25 10:16:20|392.02|390.02|392.02|390.02|392.02|390.02|391.37|389.37|0
1643105790000|2022-01-25 10:16:30|392.45|390.45|392.45|390.45|392.45|390.45|392.23|390.23|0
1643105800000|2022-01-25 10:16:40|392.02|390.02|391.58|389.58|392.02|390.02|391.37|389.37|0
1643105810000|2022-01-25 10:16:50|391.37|389.37|391.58|389.58|391.58|389.58|391.37|389.37|0
1643105820000|2022-01-25 10:17:00|391.8|389.8|391.58|389.58|391.8|389.8|391.37|389.37|0
1643105830000|2022-01-25 10:17:10|391.37|389.37|390.71|388.71|391.37|389.37|390.71|388.71|0
1643105840000|2022-01-25 10:17:20|390.93|388.93|390.93|388.93|390.93|388.93|390.83|388.83|0
1643105850000|2022-01-25 10:17:30|390.28|388.28|390.18|388.18|390.28|388.28|390.06|388.06|0
1643105860000|2022-01-25 10:17:40|390.5|388.5|390.61|388.61|390.93|388.93|390.5|388.5|0
1643105870000|2022-01-25 10:17:50|390.39|388.39|390.83|388.83|390.83|388.83|390.39|388.39|0
1643105880000|2022-01-25 10:18:00|391.58|389.58|392.35|390.35|392.45|390.45|391.58|389.58|0
1643105890000|2022-01-25 10:18:10|392.45|390.45|393|391|393.22|391.22|392.45|390.45|0
1643105900000|2022-01-25 10:18:20|392.56|390.56|392.02|390.02|392.67|390.67|391.91|389.91|0
1643105910000|2022-01-25 10:18:30|392.23|390.23|390.83|388.83|392.23|390.23|390.83|388.83|0
1643105920000|2022-01-25 10:18:40|390.18|388.18|388.76|386.76|390.18|388.18|388.76|386.76|0
1643105930000|2022-01-25 10:18:50|389.41|387.41|388.88|386.88|389.41|387.41|388.76|386.76|0
1643105940000|2022-01-25 10:19:00|388.98|386.98|388.98|386.98|389.41|387.41|388.98|386.98|0
1643105950000|2022-01-25 10:19:10|388.55|386.55|388.76|386.76|388.76|386.76|388.55|386.55|0
1643105960000|2022-01-25 10:19:20|388.98|386.98|389.09|387.09|389.53|387.53|388.88|386.88|0
1643105970000|2022-01-25 10:19:30|388.98|386.98|388.87|386.87|388.98|386.98|388.55|386.55|0
1643105980000|2022-01-25 10:19:40|388.23|386.23|388.98|386.98|389.09|387.09|388.23|386.23|0
1643105990000|2022-01-25 10:19:50|389.2|387.2|389.2|387.2|389.63|387.63|389.2|387.2|0
1643106000000|2022-01-25 10:20:00|389.41|387.41|389.63|387.63|389.85|387.85|389.41|387.41|0
1643106010000|2022-01-25 10:20:10|389.2|387.2|389.2|387.2|389.2|387.2|388.98|386.98|0
1643106020000|2022-01-25 10:20:20|388.87|386.87|389.2|387.2|389.52|387.52|388.87|386.87|0
1643106030000|2022-01-25 10:20:30|389.09|387.09|389.2|387.2|389.41|387.41|389.09|387.09|0
1643106040000|2022-01-25 10:20:40|389.09|387.09|390.28|388.28|390.28|388.28|388.76|386.76|0
1643106050000|2022-01-25 10:20:50|389.63|387.63|390.06|388.06|390.06|388.06|389.63|387.63|0
1643106060000|2022-01-25 10:21:00|390.17|388.17|389.85|387.85|390.17|388.17|389.85|387.85|0
1643106070000|2022-01-25 10:21:10|389.19|387.19|389.85|387.85|389.85|387.85|389.19|387.19|0
1643106080000|2022-01-25 10:21:20|389.63|387.63|389.85|387.85|389.85|387.85|389.63|387.63|0
1643106090000|2022-01-25 10:21:30|389.63|387.63|389.96|387.96|389.96|387.96|389.63|387.63|0
1643106100000|2022-01-25 10:21:40|390.06|388.06|391.8|389.8|391.8|389.8|389.84|387.84|0
1643106110000|2022-01-25 10:21:50|391.58|389.58|391.58|389.58|391.58|389.58|391.36|389.36|0
1643106120000|2022-01-25 10:22:00|391.15|389.15|391.69|389.69|391.69|389.69|391.15|389.15|0
1643106130000|2022-01-25 10:22:10|392.35|390.35|392.67|390.67|392.67|390.67|392.35|390.35|0
1643106140000|2022-01-25 10:22:20|393.1|391.1|391.91|389.91|393.1|391.1|391.91|389.91|0
1643106150000|2022-01-25 10:22:30|391.69|389.69|392.13|390.13|392.23|390.23|391.69|389.69|0
1643106160000|2022-01-25 10:22:40|392.01|390.01|393.1|391.1|393.1|391.1|392.01|390.01|0
1643106170000|2022-01-25 10:22:50|393.21|391.21|393.32|391.32|393.32|391.32|393.21|391.21|0
1643106180000|2022-01-25 10:23:00|393.1|391.1|392.67|390.67|393.1|391.1|392.67|390.67|0
1643106190000|2022-01-25 10:23:10|392.13|390.13|390.82|388.82|392.13|390.13|390.82|388.82|0
1643106200000|2022-01-25 10:23:20|390.71|388.71|390.49|388.49|390.71|388.71|390.28|388.28|0
1643106210000|2022-01-25 10:23:30|390.06|388.06|390.49|388.49|390.49|388.49|390.06|388.06|0
1643106220000|2022-01-25 10:23:40|390.28|388.28|390.06|388.06|390.28|388.28|390.06|388.06|0
1643106230000|2022-01-25 10:23:50|389.63|387.63|390.06|388.06|390.06|388.06|389.31|387.31|0
1643106240000|2022-01-25 10:24:00|389.96|387.96|390.28|388.28|390.28|388.28|389.84|387.84|0
1643106250000|2022-01-25 10:24:10|390.71|388.71|391.36|389.36|391.36|389.36|390.49|388.49|0
1643106260000|2022-01-25 10:24:20|391.15|389.15|391.69|389.69|391.69|389.69|391.15|389.15|0
1643106270000|2022-01-25 10:24:30|392.01|390.01|392.56|390.56|392.56|390.56|391.8|389.8|0
1643106280000|2022-01-25 10:24:40|392.67|390.67|392.13|390.13|392.67|390.67|392.13|390.13|0
1643106290000|2022-01-25 10:24:50|392.01|390.01|392.56|390.56|392.67|390.67|392.01|390.01|0
1643106300000|2022-01-25 10:25:00|393|391|392.88|390.88|393.1|391.1|392.88|390.88|0
1643106310000|2022-01-25 10:25:10|393.1|391.1|393.54|391.54|393.75|391.75|393.1|391.1|0
1643106320000|2022-01-25 10:25:20|393.65|391.65|393.97|391.97|394.19|392.19|393.65|391.65|0
1643106330000|2022-01-25 10:25:30|393.75|391.75|393.43|391.43|393.75|391.75|393.43|391.43|0
1643106340000|2022-01-25 10:25:40|393.32|391.32|392.88|390.88|393.32|391.32|392.88|390.88|0
1643106350000|2022-01-25 10:25:50|393.1|391.1|393.1|391.1|393.1|391.1|393.1|391.1|0
1643106360000|2022-01-25 10:26:00|392.67|390.67|392.23|390.23|392.67|390.67|392.01|390.01|0
1643106370000|2022-01-25 10:26:10|393.32|391.32|393.1|391.1|393.75|391.75|393.1|391.1|0
1643106380000|2022-01-25 10:26:20|392.88|390.88|392.56|390.56|392.88|390.88|392.23|390.23|0
1643106390000|2022-01-25 10:26:30|392.67|390.67|392.01|390.01|392.67|390.67|392.01|390.01|0
1643106400000|2022-01-25 10:26:40|391.91|389.91|391.58|389.58|391.91|389.91|391.36|389.36|0
1643106410000|2022-01-25 10:26:50|392.34|390.34|391.8|389.8|392.45|390.45|391.8|389.8|0
1643106420000|2022-01-25 10:27:00|392.01|390.01|392.88|390.88|392.88|390.88|392.01|390.01|0
1643106430000|2022-01-25 10:27:10|392.56|390.56|392.66|390.66|392.66|390.66|392.45|390.45|0
1643106440000|2022-01-25 10:27:20|393.32|391.32|394.19|392.19|394.19|392.19|393.32|391.32|0
1643106450000|2022-01-25 10:27:30|393.87|391.87|393.53|391.53|393.97|391.97|393.53|391.53|0
1643106460000|2022-01-25 10:27:40|393.97|391.97|393.53|391.53|393.97|391.97|393.53|391.53|0
1643106470000|2022-01-25 10:27:50|393.32|391.32|393.53|391.53|393.53|391.53|393.32|391.32|0
1643106480000|2022-01-25 10:28:00|393.75|391.75|392.56|390.56|393.75|391.75|392.56|390.56|0
1643106490000|2022-01-25 10:28:10|392.66|390.66|393.53|391.53|393.53|391.53|392.66|390.66|0
1643106500000|2022-01-25 10:28:20|393.43|391.43|393.53|391.53|393.65|391.65|393.43|391.43|0
1643106510000|2022-01-25 10:28:30|393.43|391.43|393.32|391.32|393.43|391.43|393.1|391.1|0
1643106520000|2022-01-25 10:28:40|393.43|391.43|393.53|391.53|393.53|391.53|393.32|391.32|0
1643106530000|2022-01-25 10:28:50|393.97|391.97|394.19|392.19|394.4|392.4|393.97|391.97|0
1643106540000|2022-01-25 10:29:00|394.4|392.4|394.19|392.19|394.4|392.4|394.08|392.08|0
1643106550000|2022-01-25 10:29:10|394.3|392.3|394.08|392.08|394.3|392.3|393.97|391.97|0
1643106560000|2022-01-25 10:29:20|394.19|392.19|394.84|392.84|394.84|392.84|394.19|392.19|0
1643106570000|2022-01-25 10:29:30|394.19|392.19|394.19|392.19|394.52|392.52|394.08|392.08|0
1643106580000|2022-01-25 10:29:40|394.62|392.62|393.53|391.53|394.62|392.62|393.53|391.53|0
1643106590000|2022-01-25 10:29:50|393.1|391.1|393.43|391.43|393.43|391.43|393.1|391.1|0
1643106600000|2022-01-25 10:30:00|393.1|391.1|391.58|389.58|393.1|391.1|391.58|389.58|0
1643106610000|2022-01-25 10:30:10|391.36|389.36|392.56|390.56|392.88|390.88|391.36|389.36|0
1643106620000|2022-01-25 10:30:20|392.88|390.88|393.32|391.32|393.32|391.32|392.88|390.88|0
1643106630000|2022-01-25 10:30:30|393.86|391.86|393.32|391.32|393.86|391.86|393.32|391.32|0
1643106640000|2022-01-25 10:30:40|392.99|390.99|393.53|391.53|393.53|391.53|392.99|390.99|0
1643106650000|2022-01-25 10:30:50|393.43|391.43|393.32|391.32|393.43|391.43|393.32|391.32|0
1643106660000|2022-01-25 10:31:00|393.1|391.1|393.97|391.97|393.97|391.97|393.1|391.1|0
1643106670000|2022-01-25 10:31:10|393.86|391.86|394.19|392.19|394.19|392.19|393.53|391.53|0
1643106680000|2022-01-25 10:31:20|394.3|392.3|395.61|393.61|395.61|393.61|394.3|392.3|0
1643106690000|2022-01-25 10:31:30|395.82|393.82|395.93|393.93|395.93|393.93|395.49|393.49|0
1643106700000|2022-01-25 10:31:40|395.82|393.82|395.93|393.93|395.93|393.93|395.71|393.71|0
1643106710000|2022-01-25 10:31:50|396.15|394.15|395.39|393.39|396.15|394.15|395.39|393.39|0
1643106720000|2022-01-25 10:32:00|395.17|393.17|394.4|392.4|395.17|393.17|394.4|392.4|0
1643106730000|2022-01-25 10:32:10|394.84|392.84|394.62|392.62|394.84|392.84|394.52|392.52|0
1643106740000|2022-01-25 10:32:20|394.52|392.52|395.27|393.27|395.27|393.27|394.52|392.52|0
1643106750000|2022-01-25 10:32:30|395.39|393.39|395.71|393.71|395.71|393.71|395.17|393.17|0
1643106760000|2022-01-25 10:32:40|395.93|393.93|395.39|393.39|395.93|393.93|395.39|393.39|0
1643106770000|2022-01-25 10:32:50|395.49|393.49|394.95|392.95|395.71|393.71|394.84|392.84|0
1643106780000|2022-01-25 10:33:00|394.84|392.84|395.17|393.17|395.17|393.17|394.73|392.73|0
1643106790000|2022-01-25 10:33:10|394.84|392.84|395.06|393.06|395.06|393.06|394.62|392.62|0
1643106800000|2022-01-25 10:33:20|394.84|392.84|395.27|393.27|395.27|393.27|394.84|392.84|0
1643106810000|2022-01-25 10:33:30|395.49|393.49|395.49|393.49|395.82|393.82|395.27|393.27|0
1643106820000|2022-01-25 10:33:40|395.27|393.27|395.27|393.27|395.27|393.27|395.27|393.27|0
1643106830000|2022-01-25 10:33:50|395.06|393.06|395.27|393.27|395.27|393.27|394.84|392.84|0
1643106840000|2022-01-25 10:34:00|395.06|393.06|395.17|393.17|395.27|393.27|395.06|393.06|0
1643106850000|2022-01-25 10:34:10|394.84|392.84|395.49|393.49|395.49|393.49|394.84|392.84|0
1643106860000|2022-01-25 10:34:20|395.71|393.71|395.49|393.49|395.71|393.71|395.27|393.27|0
1643106870000|2022-01-25 10:34:30|395.27|393.27|395.27|393.27|395.49|393.49|395.27|393.27|0
1643106880000|2022-01-25 10:34:40|396.36|394.36|397.24|395.24|397.24|395.24|396.36|394.36|0
1643106890000|2022-01-25 10:34:50|397.02|395.02|397.02|395.02|397.02|395.02|396.8|394.8|0
1643106900000|2022-01-25 10:35:00|396.8|394.8|397.35|395.35|397.35|395.35|396.15|394.15|0
1643106910000|2022-01-25 10:35:10|397.24|395.24|397.45|395.45|397.67|395.67|397.02|395.02|0
1643106920000|2022-01-25 10:35:20|397.24|395.24|398.33|396.33|398.33|396.33|397.24|395.24|0
1643106930000|2022-01-25 10:35:30|399.64|397.64|398.88|396.88|399.64|397.64|398.88|396.88|0
1643106940000|2022-01-25 10:35:40|399.32|397.32|399.2|397.2|399.32|397.32|399.2|397.2|0
1643106950000|2022-01-25 10:35:50|398.76|396.76|398.98|396.98|399.2|397.2|398.76|396.76|0
1643106960000|2022-01-25 10:36:00|399.2|397.2|399.42|397.42|399.42|397.42|398.98|396.98|0
1643106970000|2022-01-25 10:36:10|399.2|397.2|400.08|398.08|400.08|398.08|398.98|396.98|0
1643106980000|2022-01-25 10:36:20|399.64|397.64|399.42|397.42|399.86|397.86|399.42|397.42|0
1643106990000|2022-01-25 10:36:30|399.64|397.64|400.08|398.08|400.08|398.08|399.64|397.64|0
1643107000000|2022-01-25 10:36:40|399.86|397.86|400.3|398.3|400.3|398.3|399.64|397.64|0
1643107010000|2022-01-25 10:36:50|400.51|398.51|401.17|399.17|401.17|399.17|400.51|398.51|0
1643107020000|2022-01-25 10:37:00|400.95|398.95|400.51|398.51|400.95|398.95|400.3|398.3|0
1643107030000|2022-01-25 10:37:10|400.73|398.73|401.17|399.17|401.17|399.17|400.73|398.73|0
1643107040000|2022-01-25 10:37:20|401.07|399.07|400.73|398.73|401.17|399.17|400.73|398.73|0
1643107050000|2022-01-25 10:37:30|400.95|398.95|400.95|398.95|401.28|399.28|400.95|398.95|0
1643107060000|2022-01-25 10:37:40|401.83|399.83|401.83|399.83|402.05|400.05|401.83|399.83|0
1643107070000|2022-01-25 10:37:50|402.05|400.05|401.83|399.83|402.27|400.27|401.83|399.83|0
1643107080000|2022-01-25 10:38:00|402.05|400.05|402.05|400.05|402.27|400.27|402.05|400.05|0
1643107090000|2022-01-25 10:38:10|401.39|399.39|400.63|398.63|401.39|399.39|400.63|398.63|0
1643107100000|2022-01-25 10:38:20|400.51|398.51|400.73|398.73|401.39|399.39|400.51|398.51|0
1643107110000|2022-01-25 10:38:30|400.51|398.51|402.05|400.05|402.05|400.05|400.51|398.51|0
1643107120000|2022-01-25 10:38:40|402.49|400.49|402.27|400.27|402.49|400.49|401.83|399.83|0
1643107130000|2022-01-25 10:38:50|403.36|401.36|403.8|401.8|404.02|402.02|403.36|401.36|0
1643107140000|2022-01-25 10:39:00|404.02|402.02|405.12|403.12|405.12|403.12|404.02|402.02|0
1643107150000|2022-01-25 10:39:10|404.46|402.46|403.58|401.58|404.46|402.46|403.58|401.58|0
1643107160000|2022-01-25 10:39:20|403.14|401.14|403.36|401.36|403.36|401.36|403.14|401.14|0
1643107170000|2022-01-25 10:39:30|404.02|402.02|403.14|401.14|404.02|402.02|403.14|401.14|0
1643107180000|2022-01-25 10:39:40|403.36|401.36|403.04|401.04|403.36|401.36|403.04|401.04|0
1643107190000|2022-01-25 10:39:50|403.36|401.36|403.58|401.58|403.58|401.58|402.92|400.92|0
1643107200000|2022-01-25 10:40:00|403.7|401.7|402.82|400.82|403.7|401.7|402.82|400.82|0
1643107210000|2022-01-25 10:40:10|402.7|400.7|402.48|400.48|402.82|400.82|402.48|400.48|0
1643107220000|2022-01-25 10:40:20|402.92|400.92|403.58|401.58|403.58|401.58|402.92|400.92|0
1643107230000|2022-01-25 10:40:30|403.26|401.26|403.8|401.8|403.8|401.8|402.92|400.92|0
1643107240000|2022-01-25 10:40:40|403.58|401.58|403.58|401.58|403.58|401.58|403.58|401.58|0
1643107250000|2022-01-25 10:40:50|403.26|401.26|403.04|401.04|403.26|401.26|403.04|401.04|0
1643107260000|2022-01-25 10:41:00|402.92|400.92|403.8|401.8|403.8|401.8|402.92|400.92|0
1643107270000|2022-01-25 10:41:10|403.58|401.58|403.36|401.36|403.58|401.58|403.14|401.14|0
1643107280000|2022-01-25 10:41:20|402.92|400.92|403.14|401.14|403.26|401.26|402.92|400.92|0
1643107290000|2022-01-25 10:41:30|403.36|401.36|403.14|401.14|403.36|401.36|403.04|401.04|0
1643107300000|2022-01-25 10:41:40|403.04|401.04|402.7|400.7|403.04|401.04|402.26|400.26|0
1643107310000|2022-01-25 10:41:50|402.48|400.48|402.92|400.92|402.92|400.92|402.48|400.48|0
1643107320000|2022-01-25 10:42:00|402.82|400.82|402.26|400.26|403.36|401.36|402.26|400.26|0
1643107330000|2022-01-25 10:42:10|402.6|400.6|402.7|400.7|402.7|400.7|402.48|400.48|0
1643107340000|2022-01-25 10:42:20|402.92|400.92|404.02|402.02|404.02|402.02|402.92|400.92|0
1643107350000|2022-01-25 10:42:30|404.24|402.24|405.12|403.12|405.34|403.34|404.24|402.24|0
1643107360000|2022-01-25 10:42:40|405.01|403.01|405.12|403.12|405.45|403.45|405.01|403.01|0
1643107370000|2022-01-25 10:42:50|404.9|402.9|405.34|403.34|405.34|403.34|404.68|402.68|0
1643107380000|2022-01-25 10:43:00|405.01|403.01|405.12|403.12|405.34|403.34|404.9|402.9|0
1643107390000|2022-01-25 10:43:10|405.01|403.01|404.57|402.57|405.01|403.01|404.57|402.57|0
1643107400000|2022-01-25 10:43:20|404.24|402.24|405.34|403.34|405.56|403.56|404.24|402.24|0
1643107410000|2022-01-25 10:43:30|405.56|403.56|405.34|403.34|405.56|403.56|405.34|403.34|0
1643107420000|2022-01-25 10:43:40|405.56|403.56|405.56|403.56|405.56|403.56|405.34|403.34|0
1643107430000|2022-01-25 10:43:50|406.44|404.44|406.33|404.33|406.44|404.44|406.33|404.33|0
1643107440000|2022-01-25 10:44:00|406.11|404.11|405.78|403.78|406.11|404.11|405.78|403.78|0
1643107450000|2022-01-25 10:44:10|405.34|403.34|405.34|403.34|405.89|403.89|405.34|403.34|0
1643107460000|2022-01-25 10:44:20|405.45|403.45|405.56|403.56|405.56|403.56|405.34|403.34|0
1643107470000|2022-01-25 10:44:30|405.34|403.34|406|404|406.33|404.33|405.34|403.34|0
1643107480000|2022-01-25 10:44:40|406.66|404.66|406|404|406.66|404.66|406|404|0
1643107490000|2022-01-25 10:44:50|406.11|404.11|406.22|404.22|406.22|404.22|406.11|404.11|0
1643107500000|2022-01-25 10:45:00|406.88|404.88|407.43|405.43|407.98|405.98|406.88|404.88|0
1643107510000|2022-01-25 10:45:10|407.76|405.76|407.1|405.1|407.76|405.76|407.1|405.1|0
1643107520000|2022-01-25 10:45:20|406.44|404.44|406.44|404.44|406.44|404.44|406|404|0
1643107530000|2022-01-25 10:45:30|406.22|404.22|406|404|406.44|404.44|406|404|0
1643107540000|2022-01-25 10:45:40|406.22|404.22|405.78|403.78|406.22|404.22|405.78|403.78|0
1643107550000|2022-01-25 10:45:50|405.34|403.34|405.78|403.78|405.89|403.89|405.34|403.34|0
1643107560000|2022-01-25 10:46:00|405.34|403.34|405.56|403.56|405.67|403.67|405.34|403.34|0
1643107570000|2022-01-25 10:46:10|406.22|404.22|406|404|406.33|404.33|406|404|0
1643107580000|2022-01-25 10:46:20|406.22|404.22|406.11|404.11|406.55|404.55|406.11|404.11|0
1643107590000|2022-01-25 10:46:30|406|404|406.44|404.44|406.66|404.66|406|404|0
1643107600000|2022-01-25 10:46:40|405.78|403.78|407.32|405.32|407.32|405.32|405.78|403.78|0
1643107610000|2022-01-25 10:46:50|408.09|406.09|408.53|406.53|408.53|406.53|407.87|405.87|0
1643107620000|2022-01-25 10:47:00|408.42|406.42|408.64|406.64|408.64|406.64|408.42|406.42|0
1643107630000|2022-01-25 10:47:10|408.42|406.42|408.86|406.86|409.3|407.3|408.42|406.42|0
1643107640000|2022-01-25 10:47:20|409.08|407.08|409.52|407.52|409.52|407.52|409.08|407.08|0
1643107650000|2022-01-25 10:47:30|408.86|406.86|409.19|407.19|409.19|407.19|408.86|406.86|0
1643107660000|2022-01-25 10:47:40|408.97|406.97|409.86|407.86|409.86|407.86|408.97|406.97|0
1643107670000|2022-01-25 10:47:50|409.74|407.74|409.86|407.86|409.86|407.86|409.3|407.3|0
1643107680000|2022-01-25 10:48:00|409.74|407.74|408.75|406.75|409.74|407.74|408.31|406.31|0
1643107690000|2022-01-25 10:48:10|409.3|407.3|409.08|407.08|409.74|407.74|409.08|407.08|0
1643107700000|2022-01-25 10:48:20|408.86|406.86|411.29|409.29|411.29|409.29|408.86|406.86|0
1643107710000|2022-01-25 10:48:30|411.73|409.73|411.18|409.18|411.73|409.73|411.18|409.18|0
1643107720000|2022-01-25 10:48:40|412.17|410.17|411.4|409.4|412.17|410.17|411.4|409.4|0
1643107730000|2022-01-25 10:48:50|411.95|409.95|411.73|409.73|412.61|410.61|411.73|409.73|0
1643107740000|2022-01-25 10:49:00|411.29|409.29|411.95|409.95|411.95|409.95|411.29|409.29|0
1643107750000|2022-01-25 10:49:10|411.73|409.73|411.84|409.84|411.84|409.84|411.73|409.73|0
1643107760000|2022-01-25 10:49:20|411.73|409.73|412.28|410.28|412.28|410.28|411.73|409.73|0
1643107770000|2022-01-25 10:49:30|412.17|410.17|411.95|409.95|412.17|410.17|411.95|409.95|0
1643107780000|2022-01-25 10:49:40|411.84|409.84|411.73|409.73|411.84|409.84|411.73|409.73|0
1643107790000|2022-01-25 10:49:50|411.29|409.29|412.61|410.61|412.61|410.61|411.29|409.29|0
1643107800000|2022-01-25 10:50:00|413.05|411.05|412.61|410.61|413.05|411.05|412.61|410.61|0
1643107810000|2022-01-25 10:50:10|412.83|410.83|411.84|409.84|412.83|410.83|411.84|409.84|0
1643107820000|2022-01-25 10:50:20|410.84|408.84|410.96|408.96|410.96|408.96|410.84|408.84|0
1643107830000|2022-01-25 10:50:30|411.62|409.62|412.06|410.06|412.06|410.06|411.62|409.62|0
1643107840000|2022-01-25 10:50:40|412.39|410.39|412.39|410.39|412.39|410.39|412.17|410.17|0
1643107850000|2022-01-25 10:50:50|411.95|409.95|411.73|409.73|411.95|409.95|411.51|409.51|0
1643107860000|2022-01-25 10:51:00|411.51|409.51|410.52|408.52|411.51|409.51|410.4|408.4|0
1643107870000|2022-01-25 10:51:10|410.62|408.62|409.96|407.96|410.62|408.62|409.96|407.96|0
1643107880000|2022-01-25 10:51:20|410.18|408.18|410.3|408.3|410.3|408.3|409.74|407.74|0
1643107890000|2022-01-25 10:51:30|410.62|408.62|410.52|408.52|410.62|408.62|410.52|408.52|0
1643107900000|2022-01-25 10:51:40|410.62|408.62|410.18|408.18|410.62|408.62|410.07|408.07|0
1643107910000|2022-01-25 10:51:50|409.85|407.85|410.18|408.18|410.18|408.18|409.85|407.85|0
1643107920000|2022-01-25 10:52:00|410.62|408.62|410.62|408.62|410.62|408.62|410.18|408.18|0
1643107930000|2022-01-25 10:52:10|410.52|408.52|412.17|410.17|412.17|410.17|410.52|408.52|0
1643107940000|2022-01-25 10:52:20|411.95|409.95|411.28|409.28|412.17|410.17|411.28|409.28|0
1643107950000|2022-01-25 10:52:30|411.51|409.51|411.95|409.95|411.95|409.95|411.51|409.51|0
1643107960000|2022-01-25 10:52:40|411.73|409.73|411.06|409.06|412.06|410.06|411.06|409.06|0
1643107970000|2022-01-25 10:52:50|410.62|408.62|410.52|408.52|410.62|408.62|410.18|408.18|0
1643107980000|2022-01-25 10:53:00|410.62|408.62|410.74|408.74|410.74|408.74|410.52|408.52|0
1643107990000|2022-01-25 10:53:10|410.4|408.4|410.62|408.62|410.62|408.62|410.4|408.4|0
1643108000000|2022-01-25 10:53:20|410.4|408.4|409.96|407.96|410.4|408.4|409.85|407.85|0
1643108010000|2022-01-25 10:53:30|409.74|407.74|409.08|407.08|409.74|407.74|409.08|407.08|0
1643108020000|2022-01-25 10:53:40|408.86|406.86|409.08|407.08|409.08|407.08|408.86|406.86|0
1643108030000|2022-01-25 10:53:50|409.3|407.3|408.86|406.86|409.3|407.3|408.86|406.86|0
1643108040000|2022-01-25 10:54:00|407.97|405.97|408.31|406.31|408.41|406.41|407.97|405.97|0
1643108050000|2022-01-25 10:54:10|407.97|405.97|408.19|406.19|408.31|406.31|407.97|405.97|0
1643108060000|2022-01-25 10:54:20|409.3|407.3|409.3|407.3|409.63|407.63|409.3|407.3|0
1643108070000|2022-01-25 10:54:30|409.08|407.08|409.96|407.96|409.96|407.96|409.08|407.08|0
1643108080000|2022-01-25 10:54:40|410.4|408.4|410.62|408.62|410.62|408.62|410.4|408.4|0
1643108090000|2022-01-25 10:54:50|410.4|408.4|411.06|409.06|411.4|409.4|410.4|408.4|0
1643108100000|2022-01-25 10:55:00|411.18|409.18|411.73|409.73|411.73|409.73|411.06|409.06|0
1643108110000|2022-01-25 10:55:10|411.84|409.84|412.72|410.72|412.72|410.72|411.84|409.84|0
1643108120000|2022-01-25 10:55:20|412.83|410.83|412.39|410.39|412.83|410.83|412.39|410.39|0
1643108130000|2022-01-25 10:55:30|412.61|410.61|412.83|410.83|412.83|410.83|412.61|410.61|0
1643108140000|2022-01-25 10:55:40|412.61|410.61|413.27|411.27|413.27|411.27|412.39|410.39|0
1643108150000|2022-01-25 10:55:50|413.17|411.17|413.39|411.39|413.39|411.39|413.17|411.17|0
1643108160000|2022-01-25 10:56:00|413.72|411.72|414.38|412.38|414.38|412.38|413.72|411.72|0
1643108170000|2022-01-25 10:56:10|413.94|411.94|413.27|411.27|413.94|411.94|413.27|411.27|0
1643108180000|2022-01-25 10:56:20|413.49|411.49|413.94|411.94|413.94|411.94|413.49|411.49|0
1643108190000|2022-01-25 10:56:30|413.72|411.72|413.72|411.72|413.94|411.94|413.72|411.72|0
1643108200000|2022-01-25 10:56:40|412.83|410.83|412.17|410.17|412.83|410.83|412.17|410.17|0
1643108210000|2022-01-25 10:56:50|412.39|410.39|411.5|409.5|412.39|410.39|411.5|409.5|0
1643108220000|2022-01-25 10:57:00|411.28|409.28|411.5|409.5|411.5|409.5|410.84|408.84|0
1643108230000|2022-01-25 10:57:10|412.5|410.5|411.28|409.28|412.5|410.5|411.28|409.28|0
1643108240000|2022-01-25 10:57:20|411.4|409.4|410.62|408.62|411.62|409.62|410.62|408.62|0
1643108250000|2022-01-25 10:57:30|410.18|408.18|410.07|408.07|410.62|408.62|410.07|408.07|0
1643108260000|2022-01-25 10:57:40|409.74|407.74|409.52|407.52|409.85|407.85|409.52|407.52|0
1643108270000|2022-01-25 10:57:50|409.3|407.3|409.3|407.3|409.3|407.3|409.3|407.3|0
1643108280000|2022-01-25 10:58:00|409.07|407.07|408.85|406.85|409.07|407.07|408.63|406.63|0
1643108290000|2022-01-25 10:58:10|409.41|407.41|409.52|407.52|409.96|407.96|409.3|407.3|0
1643108300000|2022-01-25 10:58:20|409.41|407.41|409.85|407.85|409.85|407.85|409.19|407.19|0
1643108310000|2022-01-25 10:58:30|409.96|407.96|410.51|408.51|410.51|408.51|409.96|407.96|0
1643108320000|2022-01-25 10:58:40|411.18|409.18|411.28|409.28|411.5|409.5|411.18|409.18|0
1643108330000|2022-01-25 10:58:50|411.5|409.5|410.84|408.84|411.5|409.5|410.84|408.84|0
1643108340000|2022-01-25 10:59:00|411.06|409.06|410.4|408.4|411.06|409.06|410.4|408.4|0
1643108350000|2022-01-25 10:59:10|410.51|408.51|411.5|409.5|411.5|409.5|410.51|408.51|0
1643108360000|2022-01-25 10:59:20|411.72|409.72|411.28|409.28|412.06|410.06|411.28|409.28|0
1643108370000|2022-01-25 10:59:30|410.62|408.62|410.18|408.18|410.84|408.84|410.18|408.18|0
1643108380000|2022-01-25 10:59:40|409.63|407.63|410.4|408.4|410.62|408.62|409.63|407.63|0
1643108390000|2022-01-25 10:59:50|410.18|408.18|410.18|408.18|410.4|408.4|410.18|408.18|0
1643108400000|2022-01-25 11:00:00|411.72|409.72|412.39|410.39|412.39|410.39|411.4|409.4|0
1643108410000|2022-01-25 11:00:10|412.72|410.72|412.17|410.17|413.05|411.05|412.17|410.17|0
1643108420000|2022-01-25 11:00:20|412.61|410.61|412.39|410.39|412.83|410.83|412.39|410.39|0
1643108430000|2022-01-25 11:00:30|411.84|409.84|411.28|409.28|411.84|409.84|411.28|409.28|0
1643108440000|2022-01-25 11:00:40|411.17|409.17|411.06|409.06|411.94|409.94|411.06|409.06|0
1643108450000|2022-01-25 11:00:50|410.62|408.62|410.84|408.84|410.84|408.84|410.62|408.62|0
1643108460000|2022-01-25 11:01:00|411.17|409.17|411.72|409.72|411.94|409.94|411.17|409.17|0
1643108470000|2022-01-25 11:01:10|412.16|410.16|412.06|410.06|412.28|410.28|411.84|409.84|0
1643108480000|2022-01-25 11:01:20|412.16|410.16|412.39|410.39|412.39|410.39|412.06|410.06|0
1643108490000|2022-01-25 11:01:30|412.61|410.61|410.84|408.84|412.61|410.61|410.84|408.84|0
1643108500000|2022-01-25 11:01:40|410.95|408.95|410.73|408.73|410.95|408.95|410.62|408.62|0
1643108510000|2022-01-25 11:01:50|410.62|408.62|410.4|408.4|410.73|408.73|410.4|408.4|0
1643108520000|2022-01-25 11:02:00|410.51|408.51|409.96|407.96|410.62|408.62|409.96|407.96|0
1643108530000|2022-01-25 11:02:10|409.29|407.29|408.53|406.53|409.29|407.29|408.53|406.53|0
1643108540000|2022-01-25 11:02:20|408.63|406.63|407.64|405.64|408.63|406.63|407.64|405.64|0
1643108550000|2022-01-25 11:02:30|407.2|405.2|407.64|405.64|407.64|405.64|407.09|405.09|0
1643108560000|2022-01-25 11:02:40|407.53|405.53|407.31|405.31|407.75|405.75|407.31|405.31|0
1643108570000|2022-01-25 11:02:50|407.53|405.53|408.41|406.41|408.41|406.41|407.53|405.53|0
1643108580000|2022-01-25 11:03:00|408.19|406.19|408.41|406.41|408.41|406.41|408.19|406.19|0
1643108590000|2022-01-25 11:03:10|408.63|406.63|408.63|406.63|408.75|406.75|408.41|406.41|0
1643108600000|2022-01-25 11:03:20|408.53|406.53|407.53|405.53|408.63|406.63|407.53|405.53|0
1643108610000|2022-01-25 11:03:30|407.75|405.75|407.09|405.09|407.75|405.75|406.87|404.87|0
1643108620000|2022-01-25 11:03:40|406.65|404.65|406.65|404.65|406.65|404.65|406.54|404.54|0
1643108630000|2022-01-25 11:03:50|406.43|404.43|406.54|404.54|406.54|404.54|406.21|404.21|0
1643108640000|2022-01-25 11:04:00|406.21|404.21|405.77|403.77|406.21|404.21|405.77|403.77|0
1643108650000|2022-01-25 11:04:10|405.44|403.44|405.11|403.11|405.55|403.55|405.11|403.11|0
1643108660000|2022-01-25 11:04:20|405.66|403.66|405.11|403.11|405.66|403.66|404.89|402.89|0
1643108670000|2022-01-25 11:04:30|404.89|402.89|404.89|402.89|404.89|402.89|404.78|402.78|0
1643108680000|2022-01-25 11:04:40|404.67|402.67|404.67|402.67|404.67|402.67|404.34|402.34|0
1643108690000|2022-01-25 11:04:50|405|403|404.89|402.89|405.11|403.11|404.89|402.89|0
1643108700000|2022-01-25 11:05:00|405.22|403.22|405.11|403.11|405.33|403.33|405.11|403.11|0
1643108710000|2022-01-25 11:05:10|405.33|403.33|405.77|403.77|405.77|403.77|405.33|403.33|0
1643108720000|2022-01-25 11:05:20|405.88|403.88|405.44|403.44|405.88|403.88|405.44|403.44|0
1643108730000|2022-01-25 11:05:30|405.99|403.99|405.55|403.55|405.99|403.99|405.55|403.55|0
1643108740000|2022-01-25 11:05:40|405.99|403.99|405.99|403.99|405.99|403.99|405.99|403.99|0
1643108750000|2022-01-25 11:05:50|406.21|404.21|405.77|403.77|406.21|404.21|405.77|403.77|0
1643108760000|2022-01-25 11:06:00|405.88|403.88|405.77|403.77|405.88|403.88|405.55|403.55|0
1643108770000|2022-01-25 11:06:10|405.99|403.99|405.99|403.99|405.99|403.99|405.88|403.88|0
1643108780000|2022-01-25 11:06:20|405.77|403.77|406.54|404.54|406.65|404.65|405.77|403.77|0
1643108790000|2022-01-25 11:06:30|406.43|404.43|406.87|404.87|406.87|404.87|406.32|404.32|0
1643108800000|2022-01-25 11:06:40|406.65|404.65|406.65|404.65|406.65|404.65|406.65|404.65|0
1643108810000|2022-01-25 11:06:50|406.87|404.87|405.77|403.77|406.87|404.87|405.77|403.77|0
1643108820000|2022-01-25 11:07:00|405.99|403.99|405.77|403.77|405.99|403.99|405.77|403.77|0
1643108830000|2022-01-25 11:07:10|405.55|403.55|405.77|403.77|405.77|403.77|405.33|403.33|0
1643108840000|2022-01-25 11:07:20|405.44|403.44|405.88|403.88|405.88|403.88|405.44|403.44|0
1643108850000|2022-01-25 11:07:30|407.09|405.09|408.19|406.19|408.19|406.19|407.09|405.09|0
1643108860000|2022-01-25 11:07:40|408.08|406.08|407.09|405.09|408.08|406.08|406.87|404.87|0
1643108870000|2022-01-25 11:07:50|406.87|404.87|407.31|405.31|407.31|405.31|406.87|404.87|0
1643108880000|2022-01-25 11:08:00|406.76|404.76|406.21|404.21|406.76|404.76|406.21|404.21|0
1643108890000|2022-01-25 11:08:10|406.1|404.1|406.1|404.1|406.1|404.1|405.77|403.77|0
1643108900000|2022-01-25 11:08:20|406.21|404.21|407.75|405.75|407.75|405.75|406.21|404.21|0
1643108910000|2022-01-25 11:08:30|407.09|405.09|407.42|405.42|407.75|405.75|407.09|405.09|0
1643108920000|2022-01-25 11:08:40|407.53|405.53|407.2|405.2|407.53|405.53|407.2|405.2|0
1643108930000|2022-01-25 11:08:50|407.09|405.09|406.87|404.87|407.09|405.09|406.54|404.54|0
1643108940000|2022-01-25 11:09:00|406.65|404.65|405.66|403.66|406.65|404.65|405.66|403.66|0
1643108950000|2022-01-25 11:09:10|405.99|403.99|405.33|403.33|405.99|403.99|405.33|403.33|0
1643108960000|2022-01-25 11:09:20|405.44|403.44|405.44|403.44|405.44|403.44|405.44|403.44|0
1643108970000|2022-01-25 11:09:30|405.22|403.22|404.56|402.56|405.33|403.33|404.56|402.56|0
1643108980000|2022-01-25 11:09:40|404.45|402.45|403.68|401.68|404.45|402.45|403.35|401.35|0
1643108990000|2022-01-25 11:09:50|403.79|401.79|403.79|401.79|403.79|401.79|403.57|401.57|0
1643109000000|2022-01-25 11:10:00|404.01|402.01|404.67|402.67|404.67|402.67|404.01|402.01|0
1643109010000|2022-01-25 11:10:10|404.34|402.34|405.11|403.11|405.11|403.11|404.34|402.34|0
1643109020000|2022-01-25 11:10:20|405.55|403.55|405.66|403.66|405.77|403.77|405.55|403.55|0
1643109030000|2022-01-25 11:10:30|405.44|403.44|405.22|403.22|405.44|403.44|405.22|403.22|0
1643109040000|2022-01-25 11:10:40|404.45|402.45|404.56|402.56|404.67|402.67|404.23|402.23|0
1643109050000|2022-01-25 11:10:50|404.67|402.67|404.01|402.01|404.67|402.67|404.01|402.01|0
1643109060000|2022-01-25 11:11:00|404.34|402.34|403.79|401.79|404.34|402.34|403.79|401.79|0
1643109070000|2022-01-25 11:11:10|403.57|401.57|403.79|401.79|403.79|401.79|403.35|401.35|0
1643109080000|2022-01-25 11:11:20|403.57|401.57|404.23|402.23|404.34|402.34|403.57|401.57|0
1643109090000|2022-01-25 11:11:30|403.46|401.46|403.79|401.79|403.79|401.79|403.24|401.24|0
1643109100000|2022-01-25 11:11:40|404.45|402.45|404.34|402.34|404.45|402.45|404.34|402.34|0
1643109110000|2022-01-25 11:11:50|404.45|402.45|404.45|402.45|404.56|402.56|404.45|402.45|0
1643109120000|2022-01-25 11:12:00|404.56|402.56|404.45|402.45|404.56|402.56|404.01|402.01|0
1643109130000|2022-01-25 11:12:10|404.67|402.67|404.89|402.89|404.89|402.89|404.45|402.45|0
1643109140000|2022-01-25 11:12:20|404.78|402.78|405.22|403.22|405.22|403.22|404.78|402.78|0
1643109150000|2022-01-25 11:12:30|404.89|402.89|405.33|403.33|405.33|403.33|404.89|402.89|0
1643109160000|2022-01-25 11:12:40|405.11|403.11|404.45|402.45|405.11|403.11|404.45|402.45|0
1643109170000|2022-01-25 11:12:50|403.79|401.79|403.57|401.57|403.79|401.79|403.57|401.57|0
1643109180000|2022-01-25 11:13:00|403.79|401.79|403.57|401.57|404.01|402.01|403.57|401.57|0
1643109190000|2022-01-25 11:13:10|403.79|401.79|403.79|401.79|403.79|401.79|403.68|401.68|0
1643109200000|2022-01-25 11:13:20|404.01|402.01|404.01|402.01|404.23|402.23|404.01|402.01|0
1643109210000|2022-01-25 11:13:30|403.79|401.79|403.57|401.57|404.01|402.01|403.57|401.57|0
1643109220000|2022-01-25 11:13:40|403.79|401.79|404.01|402.01|404.23|402.23|403.79|401.79|0
1643109230000|2022-01-25 11:13:50|403.57|401.57|403.57|401.57|403.68|401.68|403.35|401.35|0
1643109240000|2022-01-25 11:14:00|403.24|401.24|403.35|401.35|403.35|401.35|403.24|401.24|0
1643109250000|2022-01-25 11:14:10|403.13|401.13|403.13|401.13|403.57|401.57|403.13|401.13|0
1643109260000|2022-01-25 11:14:20|403.35|401.35|402.8|400.8|403.35|401.35|402.69|400.69|0
1643109270000|2022-01-25 11:14:30|403.02|401.02|403.13|401.13|403.13|401.13|402.91|400.91|0
1643109280000|2022-01-25 11:14:40|402.91|400.91|402.69|400.69|403.13|401.13|402.69|400.69|0
1643109290000|2022-01-25 11:14:50|402.58|400.58|402.03|400.03|402.58|400.58|402.03|400.03|0
1643109300000|2022-01-25 11:15:00|402.25|400.25|401.81|399.81|402.47|400.47|401.81|399.81|0
1643109310000|2022-01-25 11:15:10|400.83|398.83|400.5|398.5|400.83|398.83|400.5|398.5|0
1643109320000|2022-01-25 11:15:20|400.28|398.28|400.17|398.17|400.28|398.28|399.96|397.96|0
1643109330000|2022-01-25 11:15:30|400.5|398.5|399.62|397.62|400.5|398.5|399.62|397.62|0
1643109340000|2022-01-25 11:15:40|399.84|397.84|400.28|398.28|400.28|398.28|399.84|397.84|0
1643109350000|2022-01-25 11:15:50|400.06|398.06|400.5|398.5|400.5|398.5|400.06|398.06|0
1643109360000|2022-01-25 11:16:00|401.05|399.05|401.37|399.37|401.37|399.37|400.72|398.72|0
1643109370000|2022-01-25 11:16:10|401.15|399.15|401.05|399.05|401.15|399.15|400.94|398.94|0
1643109380000|2022-01-25 11:16:20|401.15|399.15|401.37|399.37|401.37|399.37|400.94|398.94|0
1643109390000|2022-01-25 11:16:30|401.27|399.27|401.71|399.71|401.71|399.71|401.27|399.27|0
1643109400000|2022-01-25 11:16:40|401.81|399.81|402.15|400.15|402.15|400.15|401.15|399.15|0
1643109410000|2022-01-25 11:16:50|402.69|400.69|402.47|400.47|402.69|400.69|402.47|400.47|0
1643109420000|2022-01-25 11:17:00|402.69|400.69|402.47|400.47|402.69|400.69|402.47|400.47|0
1643109430000|2022-01-25 11:17:10|403.24|401.24|403.46|401.46|403.46|401.46|403.13|401.13|0
1643109440000|2022-01-25 11:17:20|403.24|401.24|403.13|401.13|403.24|401.24|402.58|400.58|0
1643109450000|2022-01-25 11:17:30|403.57|401.57|403.46|401.46|403.68|401.68|403.46|401.46|0
1643109460000|2022-01-25 11:17:40|403.35|401.35|403.57|401.57|403.57|401.57|403.35|401.35|0
1643109470000|2022-01-25 11:17:50|403.79|401.79|403.35|401.35|403.79|401.79|403.35|401.35|0
1643109480000|2022-01-25 11:18:00|403.13|401.13|402.47|400.47|403.13|401.13|402.47|400.47|0
1643109490000|2022-01-25 11:18:10|403.35|401.35|403.57|401.57|403.57|401.57|403.35|401.35|0
1643109500000|2022-01-25 11:18:20|403.35|401.35|402.91|400.91|403.35|401.35|402.91|400.91|0
1643109510000|2022-01-25 11:18:30|403.24|401.24|403.57|401.57|403.57|401.57|403.24|401.24|0
1643109520000|2022-01-25 11:18:40|403.35|401.35|403.79|401.79|403.79|401.79|403.35|401.35|0
1643109530000|2022-01-25 11:18:50|403.68|401.68|403.57|401.57|403.68|401.68|403.57|401.57|0
1643109540000|2022-01-25 11:19:00|403.79|401.79|404.44|402.44|404.44|402.44|403.79|401.79|0
1643109550000|2022-01-25 11:19:10|404.22|402.22|404.88|402.88|404.88|402.88|404.22|402.22|0
1643109560000|2022-01-25 11:19:20|405.1|403.1|406.54|404.54|406.76|404.76|405.1|403.1|0
1643109570000|2022-01-25 11:19:30|406.64|404.64|407.08|405.08|407.08|405.08|406.54|404.54|0
1643109580000|2022-01-25 11:19:40|406.98|404.98|407.74|405.74|407.74|405.74|406.98|404.98|0
1643109590000|2022-01-25 11:19:50|407.52|405.52|407.3|405.3|407.52|405.52|406.86|404.86|0
1643109600000|2022-01-25 11:20:00|407.2|405.2|406.98|404.98|407.3|405.3|406.98|404.98|0
1643109610000|2022-01-25 11:20:10|407.08|405.08|407.3|405.3|407.42|405.42|407.08|405.08|0
1643109620000|2022-01-25 11:20:20|407.52|405.52|407.42|405.42|407.86|405.86|407.42|405.42|0
1643109630000|2022-01-25 11:20:30|407.64|405.64|407.64|405.64|407.74|405.74|407.52|405.52|0
1643109640000|2022-01-25 11:20:40|408.3|406.3|408.4|406.4|408.4|406.4|408.18|406.18|0
1643109650000|2022-01-25 11:20:50|408.18|406.18|408.18|406.18|408.18|406.18|408.18|406.18|0
1643109660000|2022-01-25 11:21:00|408.08|406.08|407.86|405.86|408.4|406.4|407.86|405.86|0
1643109670000|2022-01-25 11:21:10|407.74|405.74|406.54|404.54|407.74|405.74|406.54|404.54|0
1643109680000|2022-01-25 11:21:20|406.86|404.86|406.76|404.76|406.86|404.86|406.42|404.42|0
1643109690000|2022-01-25 11:21:30|406.86|404.86|407.2|405.2|407.2|405.2|406.86|404.86|0
1643109700000|2022-01-25 11:21:40|406.54|404.54|406.42|404.42|406.54|404.54|406.2|404.2|0
1643109710000|2022-01-25 11:21:50|406.54|404.54|406.1|404.1|406.64|404.64|406.1|404.1|0
1643109720000|2022-01-25 11:22:00|406.2|404.2|405.1|403.1|406.32|404.32|405|403|0
1643109730000|2022-01-25 11:22:10|405.22|403.22|405.66|403.66|405.66|403.66|405.22|403.22|0
1643109740000|2022-01-25 11:22:20|405.54|403.54|405.66|403.66|406.42|404.42|405.54|403.54|0
1643109750000|2022-01-25 11:22:30|405.76|403.76|406.54|404.54|406.54|404.54|405.76|403.76|0
1643109760000|2022-01-25 11:22:40|406.64|404.64|405.54|403.54|406.76|404.76|405.54|403.54|0
1643109770000|2022-01-25 11:22:50|405.44|403.44|405.54|403.54|405.76|403.76|405.44|403.44|0
1643109780000|2022-01-25 11:23:00|405.66|403.66|404.78|402.78|405.88|403.88|404.78|402.78|0
1643109790000|2022-01-25 11:23:10|405|403|405.32|403.32|405.32|403.32|404.78|402.78|0
1643109800000|2022-01-25 11:23:20|405.1|403.1|405.1|403.1|405.22|403.22|405.1|403.1|0
1643109810000|2022-01-25 11:23:30|405.32|403.32|405.66|403.66|405.66|403.66|405.32|403.32|0
1643109820000|2022-01-25 11:23:40|405.76|403.76|406.42|404.42|406.42|404.42|405.76|403.76|0
1643109830000|2022-01-25 11:23:50|406.64|404.64|407.74|405.74|407.74|405.74|406.64|404.64|0
1643109840000|2022-01-25 11:24:00|407.52|405.52|407.52|405.52|407.52|405.52|407.52|405.52|0
1643109850000|2022-01-25 11:24:10|406.42|404.42|406.76|404.76|406.86|404.86|406.32|404.32|0
1643109860000|2022-01-25 11:24:20|407.08|405.08|407.08|405.08|407.08|405.08|406.76|404.76|0
1643109870000|2022-01-25 11:24:30|406.98|404.98|406.76|404.76|406.98|404.98|406.76|404.76|0
1643109880000|2022-01-25 11:24:40|406.64|404.64|405.76|403.76|406.64|404.64|405.76|403.76|0
1643109890000|2022-01-25 11:24:50|406.09|404.09|406.09|404.09|406.09|404.09|405.98|403.98|0
1643109900000|2022-01-25 11:25:00|405.76|403.76|405.54|403.54|405.76|403.76|405.54|403.54|0
1643109910000|2022-01-25 11:25:10|405.43|403.43|405.54|403.54|405.54|403.54|405.43|403.43|0
1643109920000|2022-01-25 11:25:20|405.43|403.43|405.32|403.32|405.43|403.43|405.1|403.1|0
1643109930000|2022-01-25 11:25:30|405.65|403.65|405.54|403.54|405.65|403.65|405.43|403.43|0
1643109940000|2022-01-25 11:25:40|405.32|403.32|405.54|403.54|405.54|403.54|405.32|403.32|0
1643109950000|2022-01-25 11:25:50|405.65|403.65|406.09|404.09|406.09|404.09|405.65|403.65|0
1643109960000|2022-01-25 11:26:00|406.31|404.31|406.86|404.86|406.86|404.86|406.31|404.31|0
1643109970000|2022-01-25 11:26:10|407.41|405.41|406.31|404.31|407.41|405.41|406.31|404.31|0
1643109980000|2022-01-25 11:26:20|406.75|404.75|406.97|404.97|406.97|404.97|406.53|404.53|0
1643109990000|2022-01-25 11:26:30|407.08|405.08|406.86|404.86|407.08|405.08|406.75|404.75|0
1643110000000|2022-01-25 11:26:40|406.64|404.64|405.65|403.65|406.75|404.75|405.65|403.65|0
1643110010000|2022-01-25 11:26:50|405.54|403.54|405.76|403.76|405.76|403.76|405.32|403.32|0
1643110020000|2022-01-25 11:27:00|405.32|403.32|405.98|403.98|406.09|404.09|405.32|403.32|0
1643110030000|2022-01-25 11:27:10|406.64|404.64|406.64|404.64|406.86|404.86|406.64|404.64|0
1643110040000|2022-01-25 11:27:20|406.42|404.42|406.53|404.53|406.53|404.53|406.42|404.42|0
1643110050000|2022-01-25 11:27:30|405.75|403.75|406.86|404.86|406.96|404.96|405.75|403.75|0
1643110060000|2022-01-25 11:27:40|406.96|404.96|408.6|406.6|408.82|406.82|406.96|404.96|0
1643110070000|2022-01-25 11:27:50|408.38|406.38|408.6|406.6|408.6|406.6|408.38|406.38|0
1643110080000|2022-01-25 11:28:00|408.38|406.38|408.16|406.16|408.38|406.38|408.16|406.16|0
1643110090000|2022-01-25 11:28:10|408.38|406.38|408.38|406.38|408.49|406.49|408.38|406.38|0
1643110100000|2022-01-25 11:28:20|408.49|406.49|408.06|406.06|408.6|406.6|408.06|406.06|0
1643110110000|2022-01-25 11:28:30|407.94|405.94|407.94|405.94|407.94|405.94|407.94|405.94|0
1643110120000|2022-01-25 11:28:40|408.16|406.16|408.38|406.38|408.38|406.38|408.16|406.16|0
1643110130000|2022-01-25 11:28:50|408.6|406.6|408.82|406.82|408.82|406.82|408.6|406.6|0
1643110140000|2022-01-25 11:29:00|408.38|406.38|407.18|405.18|408.38|406.38|407.18|405.18|0
1643110150000|2022-01-25 11:29:10|407.5|405.5|407.94|405.94|407.94|405.94|407.5|405.5|0
1643110160000|2022-01-25 11:29:20|407.5|405.5|408.6|406.6|408.6|406.6|407.5|405.5|0
1643110170000|2022-01-25 11:29:30|408.49|406.49|409.48|407.48|409.48|407.48|408.49|406.49|0
1643110180000|2022-01-25 11:29:40|409.37|407.37|408.71|406.71|409.37|407.37|408.49|406.49|0
1643110190000|2022-01-25 11:29:50|409.04|407.04|408.93|406.93|409.48|407.48|408.93|406.93|0
1643110200000|2022-01-25 11:30:00|408.71|406.71|409.37|407.37|409.37|407.37|408.71|406.71|0
1643110210000|2022-01-25 11:30:10|410.14|408.14|408.93|406.93|410.14|408.14|408.93|406.93|0
1643110220000|2022-01-25 11:30:20|408.82|406.82|409.26|407.26|409.26|407.26|408.82|406.82|0
1643110230000|2022-01-25 11:30:30|409.59|407.59|409.59|407.59|410.14|408.14|409.59|407.59|0
1643110240000|2022-01-25 11:30:40|409.26|407.26|409.92|407.92|409.92|407.92|409.26|407.26|0
1643110250000|2022-01-25 11:30:50|410.14|408.14|409.92|407.92|410.14|408.14|409.48|407.48|0
1643110260000|2022-01-25 11:31:00|408.38|406.38|407.72|405.72|408.38|406.38|407.72|405.72|0
1643110270000|2022-01-25 11:31:10|407.94|405.94|408.71|406.71|408.71|406.71|407.94|405.94|0
1643110280000|2022-01-25 11:31:20|408.6|406.6|409.04|407.04|409.04|407.04|408.6|406.6|0
1643110290000|2022-01-25 11:31:30|408.82|406.82|412.45|410.45|412.45|410.45|408.82|406.82|0
1643110300000|2022-01-25 11:31:40|412.67|410.67|413.11|411.11|413.11|411.11|411.89|409.89|0
1643110310000|2022-01-25 11:31:50|413.33|411.33|413|411|413.66|411.66|413|411|0
1643110320000|2022-01-25 11:32:00|413.33|411.33|412.33|410.33|413.33|411.33|412.33|410.33|0
1643110330000|2022-01-25 11:32:10|412.77|410.77|412.67|410.67|412.77|410.77|412.01|410.01|0
1643110340000|2022-01-25 11:32:20|412.55|410.55|411.89|409.89|412.55|410.55|411.89|409.89|0
1643110350000|2022-01-25 11:32:30|411.79|409.79|411.89|409.89|412.11|410.11|411.67|409.67|0
1643110360000|2022-01-25 11:32:40|412.01|410.01|412.01|410.01|412.11|410.11|412.01|410.01|0
1643110370000|2022-01-25 11:32:50|412.11|410.11|412.23|410.23|412.23|410.23|411.57|409.57|0
1643110380000|2022-01-25 11:33:00|412.55|410.55|411.89|409.89|412.55|410.55|411.67|409.67|0
1643110390000|2022-01-25 11:33:10|411.67|409.67|410.57|408.57|411.67|409.67|410.57|408.57|0
1643110400000|2022-01-25 11:33:20|411.01|409.01|410.35|408.35|411.23|409.23|410.35|408.35|0
1643110410000|2022-01-25 11:33:30|410.69|408.69|410.69|408.69|410.69|408.69|410.69|408.69|0
1643110420000|2022-01-25 11:33:40|410.79|408.79|411.23|409.23|411.23|409.23|410.57|408.57|0
1643110430000|2022-01-25 11:33:50|411.01|409.01|412.01|410.01|412.01|410.01|411.01|409.01|0
1643110440000|2022-01-25 11:34:00|411.89|409.89|412.67|410.67|412.67|410.67|411.67|409.67|0
1643110450000|2022-01-25 11:34:10|412.55|410.55|412.77|410.77|412.89|410.89|412.55|410.55|0
1643110460000|2022-01-25 11:34:20|413.55|411.55|414.32|412.32|414.87|412.87|413.55|411.55|0
1643110470000|2022-01-25 11:34:30|414.65|412.65|414.87|412.87|414.87|412.87|414.65|412.65|0
1643110480000|2022-01-25 11:34:40|415.64|413.64|414.32|412.32|415.64|413.64|414.32|412.32|0
1643110490000|2022-01-25 11:34:50|414.98|412.98|414.32|412.32|414.98|412.98|414.32|412.32|0
1643110500000|2022-01-25 11:35:00|414.76|412.76|414.17|412.17|414.76|412.76|414.17|412.17|0
1643110510000|2022-01-25 11:35:10|413.95|411.95|413.07|411.07|414.17|412.17|413.07|411.07|0
1643110520000|2022-01-25 11:35:20|412.96|410.96|412.85|410.85|413.29|411.29|412.85|410.85|0
1643110530000|2022-01-25 11:35:30|413.07|411.07|412.85|410.85|413.07|411.07|412.63|410.63|0
1643110540000|2022-01-25 11:35:40|412.74|410.74|412.41|410.41|412.74|410.74|412.41|410.41|0
1643110550000|2022-01-25 11:35:50|412.63|410.63|412.19|410.19|412.74|410.74|412.19|410.19|0
1643110560000|2022-01-25 11:36:00|413.07|411.07|413.07|411.07|413.07|411.07|413.07|411.07|0
1643110570000|2022-01-25 11:36:10|412.41|410.41|411.64|409.64|412.41|410.41|411.53|409.53|0
1643110580000|2022-01-25 11:36:20|411.53|409.53|411.75|409.75|411.75|409.75|411.53|409.53|0
1643110590000|2022-01-25 11:36:30|411.97|409.97|411.53|409.53|411.97|409.97|411.53|409.53|0
1643110600000|2022-01-25 11:36:40|411.75|409.75|411.53|409.53|411.75|409.75|411.53|409.53|0
1643110610000|2022-01-25 11:36:50|411.31|409.31|411.31|409.31|411.31|409.31|411.31|409.31|0
1643110620000|2022-01-25 11:37:00|411.53|409.53|411.3|409.3|411.53|409.53|411.3|409.3|0
1643110630000|2022-01-25 11:37:10|411.53|409.53|410.86|408.86|411.97|409.97|410.86|408.86|0
1643110640000|2022-01-25 11:37:20|410.64|408.64|409.76|407.76|410.64|408.64|409.32|407.32|0
1643110650000|2022-01-25 11:37:30|409.98|407.98|410.42|408.42|410.76|408.76|409.98|407.98|0
1643110660000|2022-01-25 11:37:40|410.54|408.54|410.54|408.54|410.64|408.64|410.54|408.54|0
1643110670000|2022-01-25 11:37:50|410.64|408.64|410.98|408.98|410.98|408.98|410.64|408.64|0
1643110680000|2022-01-25 11:38:00|410.76|408.76|410.76|408.76|410.76|408.76|410.42|408.42|0
1643110690000|2022-01-25 11:38:10|411.2|409.2|410.86|408.86|411.2|409.2|410.64|408.64|0
1643110700000|2022-01-25 11:38:20|411.08|409.08|410.64|408.64|411.08|409.08|410.54|408.54|0
1643110710000|2022-01-25 11:38:30|410.42|408.42|410.86|408.86|410.86|408.86|410.2|408.2|0
1643110720000|2022-01-25 11:38:40|411.75|409.75|413.18|411.18|413.18|411.18|411.75|409.75|0
1643110730000|2022-01-25 11:38:50|413.07|411.07|413.07|411.07|413.51|411.51|413.07|411.07|0
1643110740000|2022-01-25 11:39:00|412.85|410.85|413.07|411.07|413.29|411.29|412.85|410.85|0
1643110750000|2022-01-25 11:39:10|413.62|411.62|413.62|411.62|413.62|411.62|413.62|411.62|0
1643110760000|2022-01-25 11:39:20|413.85|411.85|413.51|411.51|413.85|411.85|413.51|411.51|0
1643110770000|2022-01-25 11:39:30|413.85|411.85|413.95|411.95|414.07|412.07|413.85|411.85|0
1643110780000|2022-01-25 11:39:40|414.39|412.39|414.07|412.07|414.39|412.39|414.07|412.07|0
1643110790000|2022-01-25 11:39:50|414.29|412.29|415.72|413.72|415.72|413.72|414.29|412.29|0
1643110800000|2022-01-25 11:40:00|415.5|413.5|415.5|413.5|415.5|413.5|415.06|413.06|0
1643110810000|2022-01-25 11:40:10|415.28|413.28|414.61|412.61|415.28|413.28|414.61|412.61|0
1643110820000|2022-01-25 11:40:20|414.83|412.83|414.39|412.39|414.83|412.83|414.29|412.29|0
1643110830000|2022-01-25 11:40:30|414.83|412.83|415.72|413.72|415.94|413.94|414.83|412.83|0
1643110840000|2022-01-25 11:40:40|416.16|414.16|416.28|414.28|416.28|414.28|415.83|413.83|0
1643110850000|2022-01-25 11:40:50|415.83|413.83|415.72|413.72|416.05|414.05|415.72|413.72|0
1643110860000|2022-01-25 11:41:00|415.94|413.94|417.93|415.93|417.93|415.93|415.94|413.94|0
1643110870000|2022-01-25 11:41:10|418.6|416.6|419.38|417.38|419.38|417.38|418.6|416.6|0
1643110880000|2022-01-25 11:41:20|418.82|416.82|419.04|417.04|419.26|417.26|418.82|416.82|0
1643110890000|2022-01-25 11:41:30|418.93|416.93|418.93|416.93|418.93|416.93|418.6|416.6|0
1643110900000|2022-01-25 11:41:40|419.04|417.04|419.71|417.71|419.71|417.71|418.93|416.93|0
1643110910000|2022-01-25 11:41:50|420.59|418.59|421.48|419.48|421.48|419.48|420.49|418.49|0
1643110920000|2022-01-25 11:42:00|421.7|419.7|421.7|419.7|422.37|420.37|421.7|419.7|0
1643110930000|2022-01-25 11:42:10|421.6|419.6|421.48|419.48|421.7|419.7|421.48|419.48|0
1643110940000|2022-01-25 11:42:20|421.15|419.15|422.15|420.15|422.37|420.37|421.15|419.15|0
1643110950000|2022-01-25 11:42:30|422.59|420.59|422.71|420.71|422.71|420.71|422.37|420.37|0
1643110960000|2022-01-25 11:42:40|421.93|419.93|421.26|419.26|421.93|419.93|421.26|419.26|0
1643110970000|2022-01-25 11:42:50|421.48|419.48|421.93|419.93|422.15|420.15|421.48|419.48|0
1643110980000|2022-01-25 11:43:00|421.6|419.6|421.37|419.37|422.04|420.04|421.37|419.37|0
1643110990000|2022-01-25 11:43:10|421.6|419.6|422.11|420.11|422.11|420.11|421.48|419.48|0
1643111000000|2022-01-25 11:43:20|422.89|420.89|423.57|421.57|423.57|421.57|422.77|420.77|0
1643111010000|2022-01-25 11:43:30|424.01|422.01|424.24|422.24|424.24|422.24|424.01|422.01|0
1643111020000|2022-01-25 11:43:40|424.35|422.35|424.13|422.13|424.46|422.46|424.01|422.01|0
1643111030000|2022-01-25 11:43:50|423.57|421.57|423.02|421.02|423.91|421.91|423.02|421.02|0
1643111040000|2022-01-25 11:44:00|423.35|421.35|423.57|421.57|424.01|422.01|423.35|421.35|0
1643111050000|2022-01-25 11:44:10|422.9|420.9|423.35|421.35|423.35|421.35|422.9|420.9|0
1643111060000|2022-01-25 11:44:20|423.46|421.46|423.91|421.91|424.01|422.01|423.46|421.46|0
1643111070000|2022-01-25 11:44:30|423.57|421.57|423.35|421.35|423.57|421.57|422.57|420.57|0
1643111080000|2022-01-25 11:44:40|423.13|421.13|422.9|420.9|423.13|421.13|422.9|420.9|0
1643111090000|2022-01-25 11:44:50|422.68|420.68|422.68|420.68|422.9|420.9|422.68|420.68|0
1643111100000|2022-01-25 11:45:00|423.57|421.57|422.68|420.68|424.01|422.01|422.68|420.68|0
1643111110000|2022-01-25 11:45:10|422.8|420.8|422.68|420.68|423.57|421.57|422.68|420.68|0
1643111120000|2022-01-25 11:45:20|423.12|421.12|423.46|421.46|423.79|421.79|423.12|421.12|0
1643111130000|2022-01-25 11:45:30|423.12|421.12|423.12|421.12|423.12|421.12|423.02|421.02|0
1643111140000|2022-01-25 11:45:40|423.24|421.24|423.46|421.46|423.91|421.91|423.24|421.24|0
1643111150000|2022-01-25 11:45:50|423.57|421.57|423.68|421.68|423.79|421.79|423.57|421.57|0
1643111160000|2022-01-25 11:46:00|423.79|421.79|423.79|421.79|423.79|421.79|423.02|421.02|0
1643111170000|2022-01-25 11:46:10|424.01|422.01|423.57|421.57|424.01|422.01|423.46|421.46|0
1643111180000|2022-01-25 11:46:20|423.35|421.35|423.12|421.12|423.46|421.46|423.12|421.12|0
1643111190000|2022-01-25 11:46:30|423.35|421.35|422.98|420.98|423.35|421.35|422.31|420.31|0
1643111200000|2022-01-25 11:46:40|422.53|420.53|422.75|420.75|422.75|420.75|422.53|420.53|0
1643111210000|2022-01-25 11:46:50|422.31|420.31|422.71|420.71|423.04|421.04|422.31|420.31|0
1643111220000|2022-01-25 11:47:00|422.48|420.48|423.78|421.78|423.78|421.78|422.48|420.48|0
1643111230000|2022-01-25 11:47:10|423.11|421.11|421.35|419.35|423.11|421.11|421.35|419.35|0
1643111240000|2022-01-25 11:47:20|421.24|419.24|422.23|420.23|422.23|420.23|421.24|419.24|0
1643111250000|2022-01-25 11:47:30|422.01|420.01|422.23|420.23|422.23|420.23|422.01|420.01|0
1643111260000|2022-01-25 11:47:40|422.01|420.01|423.01|421.01|423.01|421.01|422.01|420.01|0
1643111270000|2022-01-25 11:47:50|423.56|421.56|422.67|420.67|423.56|421.56|422.57|420.57|0
1643111280000|2022-01-25 11:48:00|423.11|421.11|422.01|420.01|423.11|421.11|421.79|419.79|0
1643111290000|2022-01-25 11:48:10|423.11|421.11|423.56|421.56|423.56|421.56|423.11|421.11|0
1643111300000|2022-01-25 11:48:20|423.11|421.11|422.79|420.79|423.11|421.11|422.79|420.79|0
1643111310000|2022-01-25 11:48:30|422.89|420.89|422.45|420.45|422.89|420.89|422.45|420.45|0
1643111320000|2022-01-25 11:48:40|421.9|419.9|422.45|420.45|422.79|420.79|421.9|419.9|0
1643111330000|2022-01-25 11:48:50|422.57|420.57|422.01|420.01|422.67|420.67|422.01|420.01|0
1643111340000|2022-01-25 11:49:00|422.12|420.12|422.23|420.23|422.23|420.23|421.79|419.79|0
1643111350000|2022-01-25 11:49:10|422.01|420.01|422.12|420.12|422.79|420.79|422.01|420.01|0
1643111360000|2022-01-25 11:49:20|422.67|420.67|422.45|420.45|422.67|420.67|422.23|420.23|0
1643111370000|2022-01-25 11:49:30|422.57|420.57|422.67|420.67|422.67|420.67|422.57|420.57|0
1643111380000|2022-01-25 11:49:40|423.23|421.23|422.56|420.56|423.34|421.34|422.56|420.56|0
1643111390000|2022-01-25 11:49:50|422.45|420.45|422.79|420.79|422.79|420.79|422.23|420.23|0
1643111400000|2022-01-25 11:50:00|422.45|420.45|422.56|420.56|422.56|420.56|422.45|420.45|0
1643111410000|2022-01-25 11:50:10|422.45|420.45|422.01|420.01|422.67|420.67|422.01|420.01|0
1643111420000|2022-01-25 11:50:20|422.23|420.23|422.45|420.45|422.45|420.45|422.01|420.01|0
1643111430000|2022-01-25 11:50:30|422.67|420.67|422.67|420.67|422.67|420.67|422.45|420.45|0
1643111440000|2022-01-25 11:50:40|422.89|420.89|422.67|420.67|422.89|420.89|422.67|420.67|0
1643111450000|2022-01-25 11:50:50|422.79|420.79|422.79|420.79|422.79|420.79|422.67|420.67|0
1643111460000|2022-01-25 11:51:00|422.89|420.89|422.23|420.23|422.89|420.89|422.23|420.23|0
1643111470000|2022-01-25 11:51:10|422.34|420.34|422.56|420.56|422.56|420.56|422.34|420.34|0
1643111480000|2022-01-25 11:51:20|422.79|420.79|422.45|420.45|423.01|421.01|422.45|420.45|0
1643111490000|2022-01-25 11:51:30|422.67|420.67|422.45|420.45|422.67|420.67|422.45|420.45|0
1643111500000|2022-01-25 11:51:40|422.23|420.23|421.46|419.46|422.23|420.23|421.34|419.34|0
1643111510000|2022-01-25 11:51:50|421.34|419.34|422.01|420.01|422.01|420.01|421.34|419.34|0
1643111520000|2022-01-25 11:52:00|421.68|419.68|421.34|419.34|421.68|419.68|421.34|419.34|0
1643111530000|2022-01-25 11:52:10|421.46|419.46|421.34|419.34|421.79|419.79|421.34|419.34|0
1643111540000|2022-01-25 11:52:20|421.12|419.12|421.12|419.12|421.12|419.12|421.12|419.12|0
1643111550000|2022-01-25 11:52:30|421.34|419.34|422.01|420.01|422.45|420.45|421.34|419.34|0
1643111560000|2022-01-25 11:52:40|422.23|420.23|422.12|420.12|422.23|420.23|422.12|420.12|0
1643111570000|2022-01-25 11:52:50|421.9|419.9|421.9|419.9|421.9|419.9|421.46|419.46|0
1643111580000|2022-01-25 11:53:00|421.34|419.34|422.01|420.01|422.23|420.23|421.34|419.34|0
1643111590000|2022-01-25 11:53:10|422.34|420.34|422.23|420.23|422.34|420.34|422.23|420.23|0
1643111600000|2022-01-25 11:53:20|422.67|420.67|423.33|421.33|423.33|421.33|422.67|420.67|0
1643111610000|2022-01-25 11:53:30|423.11|421.11|423.67|421.67|423.67|421.67|423.11|421.11|0
1643111620000|2022-01-25 11:53:40|422.89|420.89|422.67|420.67|422.89|420.89|422.67|420.67|0
1643111630000|2022-01-25 11:53:50|422.78|420.78|422.89|420.89|422.89|420.89|422.78|420.78|0
1643111640000|2022-01-25 11:54:00|423.11|421.11|422.34|420.34|423.11|421.11|422.34|420.34|0
1643111650000|2022-01-25 11:54:10|422.78|420.78|423.11|421.11|423.11|421.11|422.78|420.78|0
1643111660000|2022-01-25 11:54:20|422.56|420.56|422.67|420.67|422.89|420.89|422.56|420.56|0
1643111670000|2022-01-25 11:54:30|422.56|420.56|423.11|421.11|423.11|421.11|422.56|420.56|0
1643111680000|2022-01-25 11:54:40|423.55|421.55|423.55|421.55|423.78|421.78|423.55|421.55|0
1643111690000|2022-01-25 11:54:50|423.33|421.33|422.89|420.89|423.33|421.33|422.89|420.89|0
1643111700000|2022-01-25 11:55:00|423.11|421.11|423.33|421.33|423.33|421.33|423.11|421.11|0
1643111710000|2022-01-25 11:55:10|423.78|421.78|424|422|424.66|422.66|423.78|421.78|0
1643111720000|2022-01-25 11:55:20|424.33|422.33|424.66|422.66|424.66|422.66|424.33|422.33|0
1643111730000|2022-01-25 11:55:30|424.78|422.78|424.88|422.88|424.88|422.88|424.66|422.66|0
1643111740000|2022-01-25 11:55:40|424.66|422.66|424.55|422.55|424.66|422.66|424.22|422.22|0
1643111750000|2022-01-25 11:55:50|425.1|423.1|424.66|422.66|425.1|423.1|424.66|422.66|0
1643111760000|2022-01-25 11:56:00|424.33|422.33|424.44|422.44|424.66|422.66|424.33|422.33|0
1643111770000|2022-01-25 11:56:10|424.33|422.33|424.11|422.11|424.33|422.33|424.11|422.11|0
1643111780000|2022-01-25 11:56:20|423.67|421.67|424|422|424|422|423.67|421.67|0
1643111790000|2022-01-25 11:56:30|424.88|422.88|424.44|422.44|424.88|422.88|424.44|422.44|0
1643111800000|2022-01-25 11:56:40|424.33|422.33|423.55|421.55|424.33|422.33|423.55|421.55|0
1643111810000|2022-01-25 11:56:50|422.23|420.23|420.02|418.02|422.23|420.23|420.02|418.02|0
1643111820000|2022-01-25 11:57:00|420.46|418.46|420.9|418.9|421.01|419.01|420.35|418.35|0
1643111830000|2022-01-25 11:57:10|421.01|419.01|420.68|418.68|421.01|419.01|420.46|418.46|0
1643111840000|2022-01-25 11:57:20|419.8|417.8|418.81|416.81|419.8|417.8|418.81|416.81|0
1643111850000|2022-01-25 11:57:30|418.69|416.69|418.59|416.59|419.13|417.13|418.59|416.59|0
1643111860000|2022-01-25 11:57:40|418.81|416.81|418.37|416.37|418.81|416.81|418.37|416.37|0
1643111870000|2022-01-25 11:57:50|417.59|415.59|417.81|415.81|417.81|415.81|417.59|415.59|0
1643111880000|2022-01-25 11:58:00|417.59|415.59|417.81|415.81|418.03|416.03|417.59|415.59|0
1643111890000|2022-01-25 11:58:10|417.7|415.7|418.25|416.25|418.25|416.25|417.7|415.7|0
1643111900000|2022-01-25 11:58:20|418.69|416.69|418.47|416.47|418.69|416.69|418.25|416.25|0
1643111910000|2022-01-25 11:58:30|418.69|416.69|418.25|416.25|418.69|416.69|418.25|416.25|0
1643111920000|2022-01-25 11:58:40|418.03|416.03|417.59|415.59|418.03|416.03|417.59|415.59|0
1643111930000|2022-01-25 11:58:50|417.26|415.26|418.47|416.47|418.47|416.47|417.26|415.26|0
1643111940000|2022-01-25 11:59:00|418.03|416.03|418.47|416.47|418.59|416.59|418.03|416.03|0
1643111950000|2022-01-25 11:59:10|417.81|415.81|418.69|416.69|418.69|416.69|417.81|415.81|0
1643111960000|2022-01-25 11:59:20|418.91|416.91|419.13|417.13|419.13|417.13|418.91|416.91|0
1643111970000|2022-01-25 11:59:30|419.35|417.35|420.24|418.24|420.24|418.24|419.35|417.35|0
1643111980000|2022-01-25 11:59:40|420.35|418.35|420.68|418.68|420.68|418.68|420.35|418.35|0
1643111990000|2022-01-25 11:59:50|421.12|419.12|421.78|419.78|421.78|419.78|421.12|419.12|0
1643112000000|2022-01-25 12:00:00|421.9|419.9|421.56|419.56|421.9|419.9|421.34|419.34|0
1643112010000|2022-01-25 12:00:10|422.22|420.22|420.9|418.9|422.22|420.22|420.9|418.9|0
1643112020000|2022-01-25 12:00:20|421.12|419.12|421.12|419.12|421.34|419.34|420.68|418.68|0
1643112030000|2022-01-25 12:00:30|420.9|418.9|422.22|420.22|422.22|420.22|420.9|418.9|0
1643112040000|2022-01-25 12:00:40|422.34|420.34|422.22|420.22|422.45|420.45|422.12|420.12|0
1643112050000|2022-01-25 12:00:50|421.78|419.78|421.56|419.56|421.78|419.78|421.56|419.56|0
1643112060000|2022-01-25 12:01:00|421.45|419.45|421.56|419.56|422|420|421.45|419.45|0
1643112070000|2022-01-25 12:01:10|421.12|419.12|421.12|419.12|421.34|419.34|421.12|419.12|0
1643112080000|2022-01-25 12:01:20|421.34|419.34|422.22|420.22|422.22|420.22|421.12|419.12|0
1643112090000|2022-01-25 12:01:30|422.12|420.12|422.34|420.34|422.34|420.34|422.12|420.12|0
1643112100000|2022-01-25 12:01:40|422.45|420.45|422.45|420.45|422.67|420.67|422.34|420.34|0
1643112110000|2022-01-25 12:01:50|422.22|420.22|421.78|419.78|422.22|420.22|421.78|419.78|0
1643112120000|2022-01-25 12:02:00|422|420|421.34|419.34|422|420|421.34|419.34|0
1643112130000|2022-01-25 12:02:10|421.23|419.23|421.23|419.23|421.23|419.23|420.9|418.9|0
1643112140000|2022-01-25 12:02:20|420.79|418.79|421.12|419.12|421.12|419.12|420.79|418.79|0
1643112150000|2022-01-25 12:02:30|421.68|419.68|420.9|418.9|421.68|419.68|420.9|418.9|0
1643112160000|2022-01-25 12:02:40|421.12|419.12|421.01|419.01|421.34|419.34|421.01|419.01|0
1643112170000|2022-01-25 12:02:50|420.79|418.79|420.9|418.9|421.34|419.34|420.79|418.79|0
1643112180000|2022-01-25 12:03:00|420.68|418.68|421.01|419.01|421.78|419.78|420.68|418.68|0
1643112190000|2022-01-25 12:03:10|421.12|419.12|422.34|420.34|422.44|420.44|421.12|419.12|0
1643112200000|2022-01-25 12:03:20|422.22|420.22|421.78|419.78|422.22|420.22|421.78|419.78|0
1643112210000|2022-01-25 12:03:30|421.56|419.56|421.78|419.78|422|420|421.56|419.56|0
1643112220000|2022-01-25 12:03:40|421.9|419.9|422|420|422.12|420.12|421.9|419.9|0
1643112230000|2022-01-25 12:03:50|422.67|420.67|423.99|421.99|423.99|421.99|422.67|420.67|0
1643112240000|2022-01-25 12:04:00|423.77|421.77|424.21|422.21|424.21|422.21|423.77|421.77|0
1643112250000|2022-01-25 12:04:10|423.99|421.99|425.88|423.88|425.88|423.88|423.99|421.99|0
1643112260000|2022-01-25 12:04:20|426.1|424.1|426.21|424.21|426.21|424.21|425.54|423.54|0
1643112270000|2022-01-25 12:04:30|425.77|423.77|426.55|424.55|426.55|424.55|425.77|423.77|0
1643112280000|2022-01-25 12:04:40|426.65|424.65|426.65|424.65|426.77|424.77|426.65|424.65|0
1643112290000|2022-01-25 12:04:50|427.32|425.32|427.76|425.76|427.76|425.76|427.21|425.21|0
1643112300000|2022-01-25 12:05:00|427.43|425.43|426.65|424.65|427.43|425.43|426.65|424.65|0
1643112310000|2022-01-25 12:05:10|426.88|424.88|426.43|424.43|426.99|424.99|426.43|424.43|0
1643112320000|2022-01-25 12:05:20|426.88|424.88|426.88|424.88|426.88|424.88|426.65|424.65|0
1643112330000|2022-01-25 12:05:30|427.1|425.1|426.65|424.65|427.1|425.1|426.43|424.43|0
1643112340000|2022-01-25 12:05:40|426.43|424.43|426.65|424.65|426.65|424.65|426.43|424.43|0
1643112350000|2022-01-25 12:05:50|427.76|425.76|427.99|425.99|428.21|426.21|427.76|425.76|0
1643112360000|2022-01-25 12:06:00|428.21|426.21|428.21|426.21|428.21|426.21|427.66|425.66|0
1643112370000|2022-01-25 12:06:10|427.76|425.76|427.43|425.43|427.76|425.76|427.32|425.32|0
1643112380000|2022-01-25 12:06:20|428.1|426.1|427.54|425.54|428.1|426.1|427.1|425.1|0
1643112390000|2022-01-25 12:06:30|427.21|425.21|426.87|424.87|427.32|425.32|426.87|424.87|0
1643112400000|2022-01-25 12:06:40|427.1|425.1|427.54|425.54|427.54|425.54|427.1|425.1|0
1643112410000|2022-01-25 12:06:50|427.32|425.32|428.1|426.1|428.1|426.1|427.32|425.32|0
1643112420000|2022-01-25 12:07:00|428.43|426.43|427.32|425.32|428.43|426.43|426.87|424.87|0
1643112430000|2022-01-25 12:07:10|426.87|424.87|426.65|424.65|426.87|424.87|426.65|424.65|0
1643112440000|2022-01-25 12:07:20|426.43|424.43|425.1|423.1|426.43|424.43|425.1|423.1|0
1643112450000|2022-01-25 12:07:30|425.32|423.32|425.66|423.66|425.66|423.66|425.32|423.32|0
1643112460000|2022-01-25 12:07:40|425.99|423.99|426.21|424.21|426.21|424.21|425.99|423.99|0
1643112470000|2022-01-25 12:07:50|425.88|423.88|425.88|423.88|425.99|423.99|425.76|423.76|0
1643112480000|2022-01-25 12:08:00|426.21|424.21|425.76|423.76|426.21|424.21|425.76|423.76|0
1643112490000|2022-01-25 12:08:10|425.54|423.54|425.1|423.1|425.76|423.76|425.1|423.1|0
1643112500000|2022-01-25 12:08:20|424.77|422.77|424.77|422.77|424.77|422.77|424.66|422.66|0
1643112510000|2022-01-25 12:08:30|424.99|422.99|424.88|422.88|425.1|423.1|424.88|422.88|0
1643112520000|2022-01-25 12:08:40|424.99|422.99|425.32|423.32|425.32|423.32|424.99|422.99|0
1643112530000|2022-01-25 12:08:50|425.1|423.1|425.1|423.1|425.21|423.21|425.1|423.1|0
1643112540000|2022-01-25 12:09:00|424.99|422.99|425.1|423.1|425.32|423.32|424.88|422.88|0
1643112550000|2022-01-25 12:09:10|424.88|422.88|425.1|423.1|425.1|423.1|424.77|422.77|0
1643112560000|2022-01-25 12:09:20|425.44|423.44|424.66|422.66|425.54|423.54|424.66|422.66|0
1643112570000|2022-01-25 12:09:30|424.43|422.43|424.21|422.21|424.43|422.43|423.99|421.99|0
1643112580000|2022-01-25 12:09:40|423.77|421.77|423.11|421.11|423.77|421.77|423.11|421.11|0
1643112590000|2022-01-25 12:09:50|422.88|420.88|422.88|420.88|423.11|421.11|422.66|420.66|0
1643112600000|2022-01-25 12:10:00|423.22|421.22|423.33|421.33|423.33|421.33|423.22|421.22|0
1643112610000|2022-01-25 12:10:10|422.78|420.78|422|420|422.78|420.78|422|420|0
1643112620000|2022-01-25 12:10:20|421.56|419.56|421.01|419.01|421.56|419.56|421.01|419.01|0
1643112630000|2022-01-25 12:10:30|421.12|419.12|421.34|419.34|421.34|419.34|421.01|419.01|0
1643112640000|2022-01-25 12:10:40|420.89|418.89|420.79|418.79|421.12|419.12|420.79|418.79|0
1643112650000|2022-01-25 12:10:50|420.57|418.57|421.56|419.56|421.56|419.56|420.57|418.57|0
1643112660000|2022-01-25 12:11:00|421.67|419.67|420.57|418.57|421.67|419.67|420.57|418.57|0
1643112670000|2022-01-25 12:11:10|420.89|418.89|420.89|418.89|420.89|418.89|420.45|418.45|0
1643112680000|2022-01-25 12:11:20|421.23|419.23|421.01|419.01|421.23|419.23|421.01|419.01|0
1643112690000|2022-01-25 12:11:30|421.11|419.11|420.89|418.89|421.11|419.11|420.67|418.67|0
1643112700000|2022-01-25 12:11:40|421.34|419.34|420.01|418.01|421.34|419.34|420.01|418.01|0
1643112710000|2022-01-25 12:11:50|420.23|418.23|420.45|418.45|420.45|418.45|420.23|418.23|0
1643112720000|2022-01-25 12:12:00|420.89|418.89|420.89|418.89|421.11|419.11|420.89|418.89|0
1643112730000|2022-01-25 12:12:10|420.23|418.23|420.01|418.01|420.45|418.45|420.01|418.01|0
1643112740000|2022-01-25 12:12:20|419.79|417.79|419.35|417.35|419.79|417.79|418.91|416.91|0
1643112750000|2022-01-25 12:12:30|418.8|416.8|418.91|416.91|419.13|417.13|418.8|416.8|0
1643112760000|2022-01-25 12:12:40|418.25|416.25|418.14|416.14|418.25|416.25|417.8|415.8|0
1643112770000|2022-01-25 12:12:50|418.02|416.02|418.25|416.25|418.25|416.25|418.02|416.02|0
1643112780000|2022-01-25 12:13:00|417.8|415.8|418.02|416.02|418.02|416.02|417.36|415.36|0
1643112790000|2022-01-25 12:13:10|417.8|415.8|418.47|416.47|418.47|416.47|417.8|415.8|0
1643112800000|2022-01-25 12:13:20|418.24|416.24|418.91|416.91|418.91|416.91|418.02|416.02|0
1643112810000|2022-01-25 12:13:30|419.68|417.68|419.46|417.46|419.68|417.68|419.24|417.24|0
1643112820000|2022-01-25 12:13:40|419.68|417.68|419.79|417.79|419.9|417.9|419.46|417.46|0
1643112830000|2022-01-25 12:13:50|419.9|417.9|420.23|418.23|420.23|418.23|419.9|417.9|0
1643112840000|2022-01-25 12:14:00|420.45|418.45|420.45|418.45|420.67|418.67|420.45|418.45|0
1643112850000|2022-01-25 12:14:10|420.23|418.23|420.45|418.45|420.45|418.45|420.23|418.23|0
1643112860000|2022-01-25 12:14:20|420.67|418.67|420.89|418.89|421.33|419.33|420.67|418.67|0
1643112870000|2022-01-25 12:14:30|420.67|418.67|420.23|418.23|420.67|418.67|420.23|418.23|0
1643112880000|2022-01-25 12:14:40|420.01|418.01|420.45|418.45|420.45|418.45|420.01|418.01|0
1643112890000|2022-01-25 12:14:50|420.34|418.34|420.12|418.12|420.34|418.34|420.12|418.12|0
1643112900000|2022-01-25 12:15:00|420.45|418.45|421.78|419.78|422|420|420.45|418.45|0
1643112910000|2022-01-25 12:15:10|421.67|419.67|421.11|419.11|421.67|419.67|421.11|419.11|0
1643112920000|2022-01-25 12:15:20|421.23|419.23|420.89|418.89|421.23|419.23|420.89|418.89|0
1643112930000|2022-01-25 12:15:30|421.11|419.11|420.45|418.45|421.11|419.11|420.45|418.45|0
1643112940000|2022-01-25 12:15:40|420.23|418.23|420.23|418.23|420.23|418.23|420.23|418.23|0
1643112950000|2022-01-25 12:15:50|420.12|418.12|420.34|418.34|420.45|418.45|420.12|418.12|0
1643112960000|2022-01-25 12:16:00|420.67|418.67|421.11|419.11|421.11|419.11|420.67|418.67|0
1643112970000|2022-01-25 12:16:10|421.55|419.55|421.23|419.23|421.55|419.55|421.23|419.23|0
1643112980000|2022-01-25 12:16:20|421.11|419.11|421.01|419.01|421.11|419.11|421.01|419.01|0
1643112990000|2022-01-25 12:16:30|420.56|418.56|419.57|417.57|420.56|418.56|419.57|417.57|0
1643113020000|2022-01-25 12:17:00|419.79|417.79|419.57|417.57|419.79|417.79|419.57|417.57|0
1643113030000|2022-01-25 12:17:10|420.01|418.01|419.57|417.57|420.01|418.01|419.57|417.57|0
1643113040000|2022-01-25 12:17:20|420.01|418.01|420.01|418.01|420.01|418.01|420.01|418.01|0
1643113050000|2022-01-25 12:17:30|419.79|417.79|419.57|417.57|419.79|417.79|419.57|417.57|0
1643113060000|2022-01-25 12:17:40|419.24|417.24|419.35|417.35|419.35|417.35|419.24|417.24|0
1643113070000|2022-01-25 12:17:50|419.13|417.13|419.35|417.35|419.35|417.35|419.13|417.13|0
1643113080000|2022-01-25 12:18:00|419.13|417.13|419.57|417.57|419.57|417.57|419.13|417.13|0
1643113090000|2022-01-25 12:18:10|419.79|417.79|420.67|418.67|420.79|418.79|419.79|417.79|0
1643113100000|2022-01-25 12:18:20|420.89|418.89|420.67|418.67|420.89|418.89|420.67|418.67|0
1643113110000|2022-01-25 12:18:30|420.45|418.45|420.89|418.89|420.89|418.89|420.45|418.45|0
1643113120000|2022-01-25 12:18:40|420.67|418.67|420.23|418.23|420.67|418.67|420.23|418.23|0
1643113130000|2022-01-25 12:18:50|420.45|418.45|420.67|418.67|420.67|418.67|420.45|418.45|0
1643113140000|2022-01-25 12:19:00|420.78|418.78|419.68|417.68|420.78|418.78|419.68|417.68|0
1643113150000|2022-01-25 12:19:10|419.57|417.57|419.12|417.12|419.57|417.57|419.12|417.12|0
1643113160000|2022-01-25 12:19:20|419.35|417.35|419.35|417.35|419.35|417.35|419.35|417.35|0
1643113170000|2022-01-25 12:19:30|419.57|417.57|419.35|417.35|419.57|417.57|419.12|417.12|0
1643113180000|2022-01-25 12:19:40|418.9|416.9|418.9|416.9|419.12|417.12|418.9|416.9|0
1643113190000|2022-01-25 12:19:50|419.12|417.12|418.68|416.68|419.12|417.12|418.68|416.68|0
1643113200000|2022-01-25 12:20:00|418.9|416.9|419.79|417.79|419.79|417.79|418.9|416.9|0
1643113210000|2022-01-25 12:20:10|420.01|418.01|418.68|416.68|420.01|418.01|418.68|416.68|0
1643113230000|2022-01-25 12:20:30|418.9|416.9|418.9|416.9|418.9|416.9|418.9|416.9|0
1643113240000|2022-01-25 12:20:40|418.68|416.68|418.9|416.9|418.9|416.9|418.68|416.68|0
1643113250000|2022-01-25 12:20:50|418.24|416.24|418.02|416.02|418.24|416.24|418.02|416.02|0
1643113260000|2022-01-25 12:21:00|417.58|415.58|417.58|415.58|417.58|415.58|417.58|415.58|0
1643113270000|2022-01-25 12:21:10|417.36|415.36|417.14|415.14|417.36|415.36|417.14|415.14|0
1643113280000|2022-01-25 12:21:20|417.58|415.58|417.8|415.8|418.24|416.24|417.58|415.58|0
1643113290000|2022-01-25 12:21:30|417.58|415.58|418.02|416.02|418.24|416.24|417.58|415.58|0
1643113300000|2022-01-25 12:21:40|418.24|416.24|418.46|416.46|418.46|416.46|418.24|416.24|0
1643113310000|2022-01-25 12:21:50|418.24|416.24|418.46|416.46|418.46|416.46|418.24|416.24|0
1643113320000|2022-01-25 12:22:00|418.8|416.8|419.12|417.12|419.12|417.12|418.68|416.68|0
1643113330000|2022-01-25 12:22:10|419.34|417.34|419.12|417.12|419.34|417.34|419.12|417.12|0
1643113340000|2022-01-25 12:22:20|419.34|417.34|420.01|418.01|420.01|418.01|419.34|417.34|0
1643113350000|2022-01-25 12:22:30|419.79|417.79|421.11|419.11|421.11|419.11|419.56|417.56|0
1643113360000|2022-01-25 12:22:40|422.22|420.22|422.22|420.22|422.22|420.22|421.67|419.67|0
1643113370000|2022-01-25 12:22:50|422.77|420.77|423.1|421.1|423.32|421.32|422.77|420.77|0
1643113380000|2022-01-25 12:23:00|423.32|421.32|423.99|421.99|423.99|421.99|422.88|420.88|0
1643113390000|2022-01-25 12:23:10|424.21|422.21|424.54|422.54|424.54|422.54|424.21|422.21|0
1643113400000|2022-01-25 12:23:20|423.54|421.54|424.21|422.21|424.21|422.21|423.54|421.54|0
1643113410000|2022-01-25 12:23:30|423.99|421.99|424.43|422.43|424.43|422.43|423.99|421.99|0
1643113420000|2022-01-25 12:23:40|424.21|422.21|424.65|422.65|424.65|422.65|424.1|422.1|0
1643113430000|2022-01-25 12:23:50|424.87|422.87|424.43|422.43|424.87|422.87|424.43|422.43|0
1643113440000|2022-01-25 12:24:00|424.32|422.32|425.21|423.21|425.21|423.21|424.32|422.32|0
1643113450000|2022-01-25 12:24:10|425.65|423.65|425.31|423.31|425.65|423.65|425.21|423.21|0
1643113460000|2022-01-25 12:24:20|425.21|423.21|425.31|423.31|425.31|423.31|425.09|423.09|0
1643113470000|2022-01-25 12:24:30|425.43|423.43|424.87|422.87|425.43|423.43|424.76|422.76|0
1643113480000|2022-01-25 12:24:40|425.09|423.09|425.09|423.09|425.43|423.43|425.09|423.09|0
1643113490000|2022-01-25 12:24:50|425.31|423.31|426.42|424.42|426.42|424.42|425.21|423.21|0
1643113500000|2022-01-25 12:25:00|426.1|424.1|425.76|423.76|426.1|424.1|425.65|423.65|0
1643113510000|2022-01-25 12:25:10|425.43|423.43|425.76|423.76|425.76|423.76|425.21|423.21|0
1643113520000|2022-01-25 12:25:20|425.87|423.87|425.76|423.76|425.98|423.98|425.76|423.76|0
1643113530000|2022-01-25 12:25:30|425.87|423.87|425.31|423.31|425.87|423.87|425.21|423.21|0
1643113540000|2022-01-25 12:25:40|425.43|423.43|425.31|423.31|425.43|423.43|425.21|423.21|0
1643113550000|2022-01-25 12:25:50|424.99|422.99|425.21|423.21|425.21|423.21|424.87|422.87|0
1643113560000|2022-01-25 12:26:00|425.43|423.43|424.87|422.87|425.43|423.43|424.87|422.87|0
1643113570000|2022-01-25 12:26:10|424.32|422.32|423.66|421.66|424.43|422.43|423.66|421.66|0
1643113580000|2022-01-25 12:26:20|422.99|420.99|423.21|421.21|423.21|421.21|422.99|420.99|0
1643113590000|2022-01-25 12:26:30|423.1|421.1|422.99|420.99|423.21|421.21|422.66|420.66|0
1643113600000|2022-01-25 12:26:40|422.77|420.77|422.55|420.55|422.77|420.77|422.43|420.43|0
1643113610000|2022-01-25 12:26:50|422.66|420.66|422.43|420.43|422.66|420.66|422.43|420.43|0
1643113620000|2022-01-25 12:27:00|422.21|420.21|422.66|420.66|422.66|420.66|422.21|420.21|0
1643113630000|2022-01-25 12:27:10|422.55|420.55|422.66|420.66|422.66|420.66|422.55|420.55|0
1643113640000|2022-01-25 12:27:20|422.21|420.21|422.33|420.33|422.43|420.43|422.21|420.21|0
1643113650000|2022-01-25 12:27:30|422.21|420.21|422.55|420.55|422.66|420.66|422.21|420.21|0
1643113660000|2022-01-25 12:27:40|422.66|420.66|422.11|420.11|422.66|420.66|421.99|419.99|0
1643113670000|2022-01-25 12:27:50|421.99|419.99|422.21|420.21|422.21|420.21|421.99|419.99|0
1643113680000|2022-01-25 12:28:00|422.11|420.11|422.11|420.11|422.21|420.21|421.99|419.99|0
1643113690000|2022-01-25 12:28:10|421.99|419.99|421.99|419.99|421.99|419.99|421.99|419.99|0
1643113700000|2022-01-25 12:28:20|422.21|420.21|421.77|419.77|422.21|420.21|421.77|419.77|0
1643113710000|2022-01-25 12:28:30|421.55|419.55|421.77|419.77|421.77|419.77|421.55|419.55|0
1643113720000|2022-01-25 12:28:40|421.66|419.66|421.55|419.55|421.66|419.66|421.55|419.55|0
1643113730000|2022-01-25 12:28:50|421.77|419.77|421.77|419.77|421.77|419.77|421.77|419.77|0
1643113740000|2022-01-25 12:29:00|421.55|419.55|421.33|419.33|421.55|419.55|421.33|419.33|0
1643113750000|2022-01-25 12:29:10|421.55|419.55|421.55|419.55|421.55|419.55|421.33|419.33|0
1643113760000|2022-01-25 12:29:20|421.33|419.33|421.33|419.33|421.33|419.33|421.33|419.33|0
1643113770000|2022-01-25 12:29:30|421.11|419.11|421.11|419.11|421.11|419.11|421.11|419.11|0
1643113780000|2022-01-25 12:29:40|421.33|419.33|421.11|419.11|421.33|419.33|421.11|419.11|0
1643113800000|2022-01-25 12:30:00|421.55|419.55|422.43|420.43|422.43|420.43|421.55|419.55|0
1643113810000|2022-01-25 12:30:10|422.55|420.55|422.11|420.11|422.55|420.55|422.11|420.11|0
1643113820000|2022-01-25 12:30:20|422.33|420.33|422.77|420.77|422.77|420.77|422.21|420.21|0
1643113830000|2022-01-25 12:30:30|422.65|420.65|423.32|421.32|423.32|421.32|422.55|420.55|0
1643113840000|2022-01-25 12:30:40|423.76|421.76|424.76|422.76|424.76|422.76|423.76|421.76|0
1643113850000|2022-01-25 12:30:50|424.98|422.98|424.2|422.2|424.98|422.98|424.2|422.2|0
1643113860000|2022-01-25 12:31:00|424.1|422.1|424.1|422.1|424.1|422.1|423.98|421.98|0
1643113870000|2022-01-25 12:31:10|424.54|422.54|424.2|422.2|424.54|422.54|424.2|422.2|0
1643113880000|2022-01-25 12:31:20|424.1|422.1|424.1|422.1|424.54|422.54|424.1|422.1|0
1643113890000|2022-01-25 12:31:30|423.43|421.43|423.1|421.1|423.54|421.54|423.1|421.1|0
1643113900000|2022-01-25 12:31:40|423.21|421.21|423.65|421.65|423.65|421.65|423.21|421.21|0
1643113910000|2022-01-25 12:31:50|423.88|421.88|424.98|422.98|424.98|422.98|423.88|421.88|0
1643113920000|2022-01-25 12:32:00|424.65|422.65|425.21|423.21|425.21|423.21|423.98|421.98|0
1643113930000|2022-01-25 12:32:10|425.65|423.65|426.86|424.86|426.86|424.86|425.65|423.65|0
1643113940000|2022-01-25 12:32:20|426.31|424.31|426.42|424.42|426.64|424.64|426.31|424.31|0
1643113950000|2022-01-25 12:32:30|426.54|424.54|426.98|424.98|426.98|424.98|426.54|424.54|0
1643113960000|2022-01-25 12:32:40|426.76|424.76|426.86|424.86|426.86|424.86|426.76|424.76|0
1643113970000|2022-01-25 12:32:50|427.09|425.09|426.64|424.64|427.09|425.09|426.64|424.64|0
1643113980000|2022-01-25 12:33:00|426.86|424.86|425.75|423.75|426.86|424.86|425.53|423.53|0
1643113990000|2022-01-25 12:33:10|425.98|423.98|425.98|423.98|425.98|423.98|425.53|423.53|0
1643114000000|2022-01-25 12:33:20|425.75|423.75|425.87|423.87|425.98|423.98|425.75|423.75|0
1643114010000|2022-01-25 12:33:30|425.53|423.53|425.75|423.75|425.75|423.75|425.31|423.31|0
1643114020000|2022-01-25 12:33:40|425.87|423.87|426.54|424.54|426.54|424.54|425.87|423.87|0
1643114030000|2022-01-25 12:33:50|426.98|424.98|427.75|425.75|427.87|425.87|426.98|424.98|0
1643114040000|2022-01-25 12:34:00|427.53|425.53|427.31|425.31|427.53|425.53|426.86|424.86|0
1643114050000|2022-01-25 12:34:10|426.64|424.64|426.64|424.64|426.64|424.64|426.54|424.54|0
1643114060000|2022-01-25 12:34:20|427.2|425.2|427.09|425.09|427.2|425.2|426.98|424.98|0
1643114070000|2022-01-25 12:34:30|426.98|424.98|427.97|425.97|427.97|425.97|426.98|424.98|0
1643114080000|2022-01-25 12:34:40|427.42|425.42|426.31|424.31|427.42|425.42|426.31|424.31|0
1643114090000|2022-01-25 12:34:50|426.2|424.2|426.09|424.09|426.2|424.2|425.98|423.98|0
1643114100000|2022-01-25 12:35:00|425.87|423.87|425.75|423.75|427.09|425.09|425.75|423.75|0
1643114110000|2022-01-25 12:35:10|425.87|423.87|424.98|422.98|425.87|423.87|424.98|422.98|0
1643114120000|2022-01-25 12:35:20|425.65|423.65|425.09|423.09|425.75|423.75|425.09|423.09|0
1643114130000|2022-01-25 12:35:30|424.98|422.98|424.98|422.98|425.2|423.2|424.98|422.98|0
1643114140000|2022-01-25 12:35:40|424.65|422.65|424.76|422.76|424.76|422.76|424.65|422.65|0
1643114150000|2022-01-25 12:35:50|424.42|422.42|424.76|422.76|424.76|422.76|424.42|422.42|0
1643114160000|2022-01-25 12:36:00|425.65|423.65|424.87|422.87|425.65|423.65|424.87|422.87|0
1643114170000|2022-01-25 12:36:10|425.09|423.09|425.09|423.09|425.2|423.2|425.09|423.09|0
1643114180000|2022-01-25 12:36:20|424.76|422.76|425.09|423.09|425.2|423.2|424.76|422.76|0
1643114190000|2022-01-25 12:36:30|424.42|422.42|424.2|422.2|424.42|422.42|423.98|421.98|0
1643114200000|2022-01-25 12:36:40|424.32|422.32|424.1|422.1|424.42|422.42|424.1|422.1|0
1643114210000|2022-01-25 12:36:50|424.2|422.2|424.1|422.1|424.2|422.2|424.1|422.1|0
1643114220000|2022-01-25 12:37:00|423.98|421.98|423.54|421.54|424.2|422.2|423.54|421.54|0
1643114230000|2022-01-25 12:37:10|423.43|421.43|423.54|421.54|423.65|421.65|423.43|421.43|0
1643114240000|2022-01-25 12:37:20|424.1|422.1|424.42|422.42|424.42|422.42|424.1|422.1|0
1643114250000|2022-01-25 12:37:30|425.09|423.09|425.09|423.09|425.42|423.42|425.09|423.09|0
1643114260000|2022-01-25 12:37:40|425.42|423.42|425.09|423.09|425.42|423.42|425.09|423.09|0
1643114270000|2022-01-25 12:37:50|424.87|422.87|424.76|422.76|424.87|422.87|424.76|422.76|0
1643114280000|2022-01-25 12:38:00|424.87|422.87|424.87|422.87|424.98|422.98|424.87|422.87|0
1643114290000|2022-01-25 12:38:10|425.2|423.2|424.76|422.76|425.2|423.2|424.76|422.76|0
1643114300000|2022-01-25 12:38:20|425.09|423.09|425.65|423.65|425.65|423.65|424.98|422.98|0
1643114310000|2022-01-25 12:38:30|425.97|423.97|426.2|424.2|426.2|424.2|425.97|423.97|0
1643114320000|2022-01-25 12:38:40|426.42|424.42|426.98|424.98|426.98|424.98|426.42|424.42|0
1643114330000|2022-01-25 12:38:50|426.64|424.64|427.64|425.64|427.97|425.97|426.64|424.64|0
1643114340000|2022-01-25 12:39:00|427.08|425.08|426.64|424.64|427.31|425.31|426.64|424.64|0
1643114350000|2022-01-25 12:39:10|426.31|424.31|426.53|424.53|426.76|424.76|426.31|424.31|0
1643114360000|2022-01-25 12:39:20|426.42|424.42|426.53|424.53|426.75|424.75|426.42|424.42|0
1643114370000|2022-01-25 12:39:30|426.42|424.42|426.75|424.75|426.75|424.75|426.42|424.42|0
1643114380000|2022-01-25 12:39:40|426.86|424.86|426.64|424.64|426.86|424.86|426.64|424.64|0
1643114390000|2022-01-25 12:39:50|426.42|424.42|426.64|424.64|426.64|424.64|426.09|424.09|0
1643114400000|2022-01-25 12:40:00|427.42|425.42|428.42|426.42|428.42|426.42|427.42|425.42|0
1643114410000|2022-01-25 12:40:10|428.64|426.64|429.42|427.42|429.42|427.42|428.42|426.42|0
1643114420000|2022-01-25 12:40:20|429.87|427.87|429.97|427.97|429.97|427.97|429.87|427.87|0
1643114430000|2022-01-25 12:40:30|431.09|429.09|431.09|429.09|431.2|429.2|431.09|429.09|0
1643114440000|2022-01-25 12:40:40|431.2|429.2|431.09|429.09|431.2|429.2|431.09|429.09|0
1643114450000|2022-01-25 12:40:50|431.53|429.53|431.75|429.75|431.75|429.75|431.53|429.53|0
1643114460000|2022-01-25 12:41:00|432.09|430.09|431.87|429.87|432.09|430.09|431.75|429.75|0
1643114470000|2022-01-25 12:41:10|430.53|428.53|431.42|429.42|431.42|429.42|430.53|428.53|0
1643114480000|2022-01-25 12:41:20|431.2|429.2|430.98|428.98|431.2|429.2|430.98|428.98|0
1643114490000|2022-01-25 12:41:30|430.86|428.86|430.64|428.64|430.98|428.98|430.64|428.64|0
1643114500000|2022-01-25 12:41:40|431.2|429.2|431.2|429.2|431.2|429.2|431.08|429.08|0
1643114510000|2022-01-25 12:41:50|430.64|428.64|430.42|428.42|430.76|428.76|430.42|428.42|0
1643114520000|2022-01-25 12:42:00|430.64|428.64|431.08|429.08|431.31|429.31|430.64|428.64|0
1643114530000|2022-01-25 12:42:10|430.86|428.86|430.64|428.64|430.86|428.86|430.53|428.53|0
1643114540000|2022-01-25 12:42:20|430.42|428.42|429.75|427.75|430.42|428.42|429.75|427.75|0
1643114550000|2022-01-25 12:42:30|429.97|427.97|429.75|427.75|429.97|427.97|429.53|427.53|0
1643114560000|2022-01-25 12:42:40|429.42|427.42|429.64|427.64|429.64|427.64|429.42|427.42|0
1643114570000|2022-01-25 12:42:50|429.97|427.97|429.3|427.3|429.97|427.97|429.3|427.3|0
1643114580000|2022-01-25 12:43:00|429.42|427.42|428.86|426.86|429.42|427.42|428.86|426.86|0
1643114590000|2022-01-25 12:43:10|429.53|427.53|429.42|427.42|429.97|427.97|429.42|427.42|0
1643114600000|2022-01-25 12:43:20|428.97|426.97|429.53|427.53|429.53|427.53|428.97|426.97|0
1643114610000|2022-01-25 12:43:30|429.2|427.2|428.97|426.97|429.2|427.2|428.97|426.97|0
1643114620000|2022-01-25 12:43:40|429.08|427.08|429.3|427.3|429.64|427.64|429.08|427.08|0
1643114630000|2022-01-25 12:43:50|428.86|426.86|427.64|425.64|428.86|426.86|427.64|425.64|0
1643114640000|2022-01-25 12:44:00|427.53|425.53|427.08|425.08|427.53|425.53|427.08|425.08|0
1643114650000|2022-01-25 12:44:10|426.98|424.98|426.75|424.75|427.2|425.2|426.75|424.75|0
1643114660000|2022-01-25 12:44:20|426.31|424.31|426.97|424.97|426.97|424.97|426.31|424.31|0
1643114670000|2022-01-25 12:44:30|426.53|424.53|426.86|424.86|427.3|425.3|426.53|424.53|0
1643114680000|2022-01-25 12:44:40|426.53|424.53|426.19|424.19|426.53|424.53|426.19|424.19|0
1643114690000|2022-01-25 12:44:50|426.31|424.31|425.53|423.53|426.31|424.31|425.53|423.53|0
1643114700000|2022-01-25 12:45:00|424.98|422.98|424.98|422.98|425.08|423.08|424.98|422.98|0
1643114710000|2022-01-25 12:45:10|425.08|423.08|425.53|423.53|425.53|423.53|425.08|423.08|0
1643114720000|2022-01-25 12:45:20|425.31|423.31|425.53|423.53|425.53|423.53|425.2|423.2|0
1643114730000|2022-01-25 12:45:30|425.31|423.31|425.2|423.2|425.31|423.31|424.98|422.98|0
1643114740000|2022-01-25 12:45:40|424.86|422.86|425.08|423.08|425.31|423.31|424.86|422.86|0
1643114750000|2022-01-25 12:45:50|424.98|422.98|425.31|423.31|425.31|423.31|424.98|422.98|0
1643114760000|2022-01-25 12:46:00|425.2|423.2|425.2|423.2|425.2|423.2|424.98|422.98|0
1643114770000|2022-01-25 12:46:10|424.98|422.98|425.31|423.31|425.31|423.31|424.98|422.98|0
1643114780000|2022-01-25 12:46:20|426.09|424.09|426.19|424.19|426.19|424.19|426.09|424.09|0
1643114790000|2022-01-25 12:46:30|427.08|425.08|427.75|425.75|428.08|426.08|427.08|425.08|0
1643114800000|2022-01-25 12:46:40|428.19|426.19|427.64|425.64|428.41|426.41|427.52|425.52|0
1643114810000|2022-01-25 12:46:50|426.97|424.97|426.86|424.86|426.97|424.97|426.86|424.86|0
1643114820000|2022-01-25 12:47:00|426.97|424.97|426.53|424.53|426.97|424.97|426.41|424.41|0
1643114830000|2022-01-25 12:47:10|426.31|424.31|427.2|425.2|427.2|425.2|426.31|424.31|0
1643114840000|2022-01-25 12:47:20|426.75|424.75|426.41|424.41|426.75|424.75|426.41|424.41|0
1643114850000|2022-01-25 12:47:30|426.53|424.53|426.19|424.19|426.64|424.64|426.09|424.09|0
1643114860000|2022-01-25 12:47:40|425.53|423.53|425.64|423.64|425.64|423.64|425.42|423.42|0
1643114870000|2022-01-25 12:47:50|425.53|423.53|424.98|422.98|425.53|423.53|424.98|422.98|0
1643114880000|2022-01-25 12:48:00|424.76|422.76|424.98|422.98|424.98|422.98|424.64|422.64|0
1643114890000|2022-01-25 12:48:10|424.86|422.86|424.64|422.64|424.86|422.86|424.64|422.64|0
1643114900000|2022-01-25 12:48:20|424.98|422.98|424.76|422.76|424.98|422.98|424.76|422.76|0
1643114910000|2022-01-25 12:48:30|424.98|422.98|424.2|422.2|424.98|422.98|424.2|422.2|0
1643114920000|2022-01-25 12:48:40|423.98|421.98|423.98|421.98|424.2|422.2|423.98|421.98|0
1643114930000|2022-01-25 12:48:50|424.09|422.09|424.2|422.2|424.31|422.31|424.09|422.09|0
1643114940000|2022-01-25 12:49:00|424.31|422.31|424.31|422.31|424.31|422.31|424.2|422.2|0
1643114950000|2022-01-25 12:49:10|424.53|422.53|424.42|422.42|424.53|422.53|424.42|422.42|0
1643114960000|2022-01-25 12:49:20|424.53|422.53|424.42|422.42|424.53|422.53|424.42|422.42|0
1643114970000|2022-01-25 12:49:30|424.64|422.64|424.64|422.64|424.64|422.64|424.64|422.64|0
1643114980000|2022-01-25 12:49:40|424.53|422.53|424.64|422.64|424.64|422.64|424.42|422.42|0
1643114990000|2022-01-25 12:49:50|424.42|422.42|424.64|422.64|424.64|422.64|424.31|422.31|0
1643115000000|2022-01-25 12:50:00|424.86|422.86|424.64|422.64|424.86|422.86|424.64|422.64|0
1643115010000|2022-01-25 12:50:10|424.53|422.53|424.42|422.42|424.53|422.53|424.42|422.42|0
1643115020000|2022-01-25 12:50:20|424.31|422.31|424.2|422.2|424.31|422.31|424.2|422.2|0
1643115030000|2022-01-25 12:50:30|424.42|422.42|424.2|422.2|424.53|422.53|424.2|422.2|0
1643115040000|2022-01-25 12:50:40|424.42|422.42|423.97|421.97|424.42|422.42|423.97|421.97|0
1643115050000|2022-01-25 12:50:50|424.2|422.2|424.42|422.42|424.42|422.42|424.2|422.2|0
1643115060000|2022-01-25 12:51:00|424.86|422.86|424.42|422.42|424.86|422.86|424.42|422.42|0
1643115070000|2022-01-25 12:51:10|424.2|422.2|424.2|422.2|424.31|422.31|424.2|422.2|0
1643115080000|2022-01-25 12:51:20|424.53|422.53|423.97|421.97|424.53|422.53|423.97|421.97|0
1643115090000|2022-01-25 12:51:30|423.75|421.75|423.75|421.75|423.75|421.75|423.75|421.75|0
1643115100000|2022-01-25 12:51:40|423.87|421.87|423.97|421.97|423.97|421.97|423.75|421.75|0
1643115110000|2022-01-25 12:51:50|424.2|422.2|424.2|422.2|424.2|422.2|424.2|422.2|0
1643115120000|2022-01-25 12:52:00|424.09|422.09|424.2|422.2|424.2|422.2|423.97|421.97|0
1643115130000|2022-01-25 12:52:10|424.09|422.09|424.2|422.2|424.2|422.2|423.97|421.97|0
1643115140000|2022-01-25 12:52:20|424.42|422.42|425.53|423.53|425.53|423.53|424.42|422.42|0
1643115150000|2022-01-25 12:52:30|425.42|423.42|425.75|423.75|425.75|423.75|425.3|423.3|0
1643115160000|2022-01-25 12:52:40|425.64|423.64|425.42|423.42|425.64|423.64|425.42|423.42|0
1643115170000|2022-01-25 12:52:50|425.53|423.53|425.42|423.42|425.53|423.53|425.42|423.42|0
1643115180000|2022-01-25 12:53:00|425.2|423.2|423.75|421.75|425.2|423.2|423.75|421.75|0
1643115190000|2022-01-25 12:53:10|423.87|421.87|423.65|421.65|423.87|421.87|423.31|421.31|0
1643115200000|2022-01-25 12:53:20|423.53|421.53|423.31|421.31|423.53|421.53|423.31|421.31|0
1643115210000|2022-01-25 12:53:30|423.09|421.09|423.42|421.42|423.42|421.42|423.09|421.09|0
1643115220000|2022-01-25 12:53:40|423.2|421.2|423.53|421.53|423.65|421.65|423.2|421.2|0
1643115230000|2022-01-25 12:53:50|423.2|421.2|423.53|421.53|423.53|421.53|423.2|421.2|0
1643115240000|2022-01-25 12:54:00|423.75|421.75|423.97|421.97|423.97|421.97|423.75|421.75|0
1643115250000|2022-01-25 12:54:10|424.09|422.09|424.19|422.19|424.19|422.19|424.09|422.09|0
1643115260000|2022-01-25 12:54:20|424.31|422.31|424.19|422.19|424.31|422.31|424.19|422.19|0
1643115270000|2022-01-25 12:54:30|423.97|421.97|424.09|422.09|424.19|422.19|423.97|421.97|0
1643115280000|2022-01-25 12:54:40|424.42|422.42|424.64|422.64|424.64|422.64|424.42|422.42|0
1643115290000|2022-01-25 12:54:50|424.42|422.42|424.64|422.64|424.64|422.64|424.42|422.42|0
1643115300000|2022-01-25 12:55:00|424.75|422.75|424.19|422.19|424.75|422.75|424.19|422.19|0
1643115310000|2022-01-25 12:55:10|424.31|422.31|424.64|422.64|424.75|422.75|424.31|422.31|0
1643115320000|2022-01-25 12:55:20|424.75|422.75|425.75|423.75|425.75|423.75|424.75|422.75|0
1643115330000|2022-01-25 12:55:30|426.41|424.41|426.86|424.86|427.08|425.08|426.41|424.41|0
1643115340000|2022-01-25 12:55:40|426.97|424.97|424.75|422.75|426.97|424.97|424.31|422.31|0
1643115350000|2022-01-25 12:55:50|425.52|423.52|425.97|423.97|426.3|424.3|425.52|423.52|0
1643115360000|2022-01-25 12:56:00|425.86|423.86|426.41|424.41|426.63|424.63|425.86|423.86|0
1643115370000|2022-01-25 12:56:10|426.3|424.3|424.31|422.31|426.3|424.3|424.31|422.31|0
1643115380000|2022-01-25 12:56:20|424.09|422.09|424.42|422.42|424.42|422.42|423.97|421.97|0
1643115390000|2022-01-25 12:56:30|424.53|422.53|424.53|422.53|424.53|422.53|424.53|422.53|0
1643115400000|2022-01-25 12:56:40|424.42|422.42|424.53|422.53|424.53|422.53|424.31|422.31|0
1643115410000|2022-01-25 12:56:50|425.08|423.08|424.97|422.97|425.08|423.08|424.64|422.64|0
1643115420000|2022-01-25 12:57:00|424.86|422.86|425.2|423.2|425.2|423.2|424.75|422.75|0
1643115430000|2022-01-25 12:57:10|424.97|422.97|425.52|423.52|425.52|423.52|424.97|422.97|0
1643115440000|2022-01-25 12:57:20|425.64|423.64|425.74|423.74|425.74|423.74|425.42|423.42|0
1643115450000|2022-01-25 12:57:30|426.08|424.08|425.97|423.97|426.08|424.08|425.86|423.86|0
1643115460000|2022-01-25 12:57:40|426.3|424.3|426.08|424.08|426.41|424.41|425.97|423.97|0
1643115470000|2022-01-25 12:57:50|426.19|424.19|425.86|423.86|426.19|424.19|425.86|423.86|0
1643115480000|2022-01-25 12:58:00|425.74|423.74|425.74|423.74|425.74|423.74|425.74|423.74|0
1643115490000|2022-01-25 12:58:10|426.19|424.19|426.85|424.85|426.85|424.85|426.19|424.19|0
1643115500000|2022-01-25 12:58:20|426.97|424.97|426.97|424.97|426.97|424.97|426.75|424.75|0
1643115510000|2022-01-25 12:58:30|426.75|424.75|426.75|424.75|426.85|424.85|426.63|424.63|0
1643115520000|2022-01-25 12:58:40|426.85|424.85|426.41|424.41|426.85|424.85|426.41|424.41|0
1643115530000|2022-01-25 12:58:50|426.53|424.53|427.52|425.52|427.52|425.52|426.41|424.41|0
1643115540000|2022-01-25 12:59:00|427.3|425.3|428.52|426.52|428.85|426.85|427.3|425.3|0
1643115550000|2022-01-25 12:59:10|428.3|426.3|428.19|426.19|428.3|426.3|428.08|426.08|0
1643115560000|2022-01-25 12:59:20|428.3|426.3|428.19|426.19|428.41|426.41|428.19|426.19|0
1643115570000|2022-01-25 12:59:30|427.96|425.96|427.74|425.74|427.96|425.96|427.64|425.64|0
1643115580000|2022-01-25 12:59:40|427.64|425.64|427.19|425.19|427.64|425.64|426.97|424.97|0
1643115590000|2022-01-25 12:59:50|427.52|425.52|427.74|425.74|427.96|425.96|427.52|425.52|0
1643115600000|2022-01-25 13:00:00|427.3|425.3|426.52|424.52|427.3|425.3|426.52|424.52|0
1643115610000|2022-01-25 13:00:10|426.63|424.63|427.08|425.08|427.3|425.3|426.63|424.63|0
1643115620000|2022-01-25 13:00:20|426.85|424.85|425.97|423.97|426.85|424.85|425.97|423.97|0
1643115630000|2022-01-25 13:00:30|426.19|424.19|425.74|423.74|426.19|424.19|425.74|423.74|0
1643115640000|2022-01-25 13:00:40|425.86|423.86|425.86|423.86|425.86|423.86|425.86|423.86|0
1643115650000|2022-01-25 13:00:50|425.74|423.74|425.97|423.97|425.97|423.97|425.74|423.74|0
1643115660000|2022-01-25 13:01:00|426.08|424.08|427.19|425.19|427.19|425.19|426.08|424.08|0
1643115670000|2022-01-25 13:01:10|427.96|425.96|426.85|424.85|427.96|425.96|426.85|424.85|0
1643115680000|2022-01-25 13:01:20|427.07|425.07|427.96|425.96|427.96|425.96|427.07|425.07|0
1643115690000|2022-01-25 13:01:30|427.52|425.52|427.07|425.07|427.74|425.74|427.07|425.07|0
1643115700000|2022-01-25 13:01:40|427.3|425.3|428.19|426.19|428.19|426.19|427.3|425.3|0
1643115710000|2022-01-25 13:01:50|428.85|426.85|429.3|427.3|429.3|427.3|428.85|426.85|0
1643115720000|2022-01-25 13:02:00|429.07|427.07|428.75|426.75|429.07|427.07|428.52|426.52|0
1643115730000|2022-01-25 13:02:10|429.3|427.3|427.96|425.96|429.52|427.52|427.96|425.96|0
1643115740000|2022-01-25 13:02:20|428.08|426.08|428.41|426.41|428.41|426.41|427.96|425.96|0
1643115750000|2022-01-25 13:02:30|428.18|426.18|427.74|425.74|428.18|426.18|427.74|425.74|0
1643115760000|2022-01-25 13:02:40|427.96|425.96|427.74|425.74|427.96|425.96|427.63|425.63|0
1643115770000|2022-01-25 13:02:50|427.86|425.86|427.74|425.74|427.86|425.86|427.52|425.52|0
1643115780000|2022-01-25 13:03:00|427.86|425.86|427.96|425.96|427.96|425.96|427.86|425.86|0
1643115790000|2022-01-25 13:03:10|427.52|425.52|427.74|425.74|427.74|425.74|427.41|425.41|0
1643115800000|2022-01-25 13:03:20|428.08|426.08|429.07|427.07|429.3|427.3|428.08|426.08|0
1643115810000|2022-01-25 13:03:30|429.3|427.3|429.74|427.74|429.74|427.74|429.3|427.3|0
1643115820000|2022-01-25 13:03:40|430.19|428.19|431.3|429.3|431.3|429.3|430.19|428.19|0
1643115830000|2022-01-25 13:03:50|431.08|429.08|431.52|429.52|431.74|429.74|431.08|429.08|0
1643115840000|2022-01-25 13:04:00|432.19|430.19|430.85|428.85|432.19|430.19|430.85|428.85|0
1643115850000|2022-01-25 13:04:10|431.08|429.08|431.3|429.3|431.3|429.3|430.85|428.85|0
1643115860000|2022-01-25 13:04:20|431.97|429.97|431.97|429.97|431.97|429.97|431.86|429.86|0
1643115870000|2022-01-25 13:04:30|431.74|429.74|431.97|429.97|432.64|430.64|431.74|429.74|0
1643115880000|2022-01-25 13:04:40|432.64|430.64|432.86|430.86|432.86|430.86|432.64|430.64|0
1643115890000|2022-01-25 13:04:50|431.86|429.86|433.08|431.08|433.08|431.08|431.86|429.86|0
1643115900000|2022-01-25 13:05:00|431.97|429.97|432.41|430.41|432.41|430.41|431.97|429.97|0
1643115910000|2022-01-25 13:05:10|432.19|430.19|431.64|429.64|432.19|430.19|431.3|429.3|0
1643115920000|2022-01-25 13:05:20|431.97|429.97|433.08|431.08|433.08|431.08|431.74|429.74|0
1643115930000|2022-01-25 13:05:30|432.86|430.86|432.19|430.19|432.86|430.86|432.19|430.19|0
1643115940000|2022-01-25 13:05:40|431.97|429.97|431.97|429.97|431.97|429.97|431.97|429.97|0
1643115950000|2022-01-25 13:05:50|432.41|430.41|432.64|430.64|432.64|430.64|432.41|430.41|0
1643115960000|2022-01-25 13:06:00|432.19|430.19|430.85|428.85|432.41|430.41|430.85|428.85|0
1643115970000|2022-01-25 13:06:10|431.19|429.19|431.3|429.3|431.74|429.74|431.19|429.19|0
1643115980000|2022-01-25 13:06:20|430.75|428.75|430.85|428.85|430.85|428.85|430.52|428.52|0
1643115990000|2022-01-25 13:06:30|431.3|429.3|431.52|429.52|431.52|429.52|431.3|429.3|0
1643116000000|2022-01-25 13:06:40|431.08|429.08|431.52|429.52|431.52|429.52|431.08|429.08|0
1643116010000|2022-01-25 13:06:50|431.74|429.74|431.74|429.74|431.97|429.97|431.74|429.74|0
1643116020000|2022-01-25 13:07:00|431.86|429.86|431.74|429.74|431.86|429.86|431.74|429.74|0
1643116030000|2022-01-25 13:07:10|433.97|431.97|433.97|431.97|433.97|431.97|433.97|431.97|0
1643116040000|2022-01-25 13:07:20|434.64|432.64|435.09|433.09|435.09|433.09|434.64|432.64|0
1643116050000|2022-01-25 13:07:30|434.64|432.64|434.42|432.42|434.64|432.64|434.2|432.2|0
1643116060000|2022-01-25 13:07:40|433.97|431.97|435.09|433.09|435.09|433.09|433.97|431.97|0
1643116070000|2022-01-25 13:07:50|434.87|432.87|436.88|434.88|436.88|434.88|434.42|432.42|0
1643116080000|2022-01-25 13:08:00|436.77|434.77|437.32|435.32|437.32|435.32|436.21|434.21|0
1643116090000|2022-01-25 13:08:10|436.21|434.21|437.32|435.32|437.32|435.32|436.21|434.21|0
1643116100000|2022-01-25 13:08:20|437.1|435.1|436.43|434.43|437.1|435.1|436.32|434.32|0
1643116110000|2022-01-25 13:08:30|436.55|434.55|436.65|434.65|436.65|434.65|436.21|434.21|0
1643116120000|2022-01-25 13:08:40|436.88|434.88|437.1|435.1|437.1|435.1|436.43|434.43|0
1643116130000|2022-01-25 13:08:50|436.99|434.99|436.65|434.65|436.99|434.99|436.43|434.43|0
1643116140000|2022-01-25 13:09:00|436.77|434.77|438.06|436.06|438.06|436.06|436.26|434.26|0
1643116150000|2022-01-25 13:09:10|437.61|435.61|439.84|437.84|439.84|437.84|437.61|435.61|0
1643116160000|2022-01-25 13:09:20|439.61|437.61|440.73|438.73|440.73|438.73|439.16|437.16|0
1643116170000|2022-01-25 13:09:30|443.42|441.42|442.52|440.52|443.42|441.42|442.3|440.3|0
1643116180000|2022-01-25 13:09:40|442.97|440.97|442.82|440.82|443.2|441.2|442.82|440.82|0
1643116190000|2022-01-25 13:09:50|442.94|440.94|445.56|443.56|445.56|443.56|442.94|440.94|0
1643116200000|2022-01-25 13:10:00|446.68|444.68|444.45|442.45|446.68|444.68|444.45|442.45|0
1643116210000|2022-01-25 13:10:10|445.56|443.56|445.05|443.05|445.56|443.56|444.89|442.89|0
1643116220000|2022-01-25 13:10:20|444.82|442.82|441.81|439.81|444.82|442.82|441.81|439.81|0
1643116230000|2022-01-25 13:10:30|442.36|440.36|442.92|440.92|442.92|440.92|442.36|440.36|0
1643116240000|2022-01-25 13:10:40|443.25|441.25|443.7|441.7|443.7|441.7|443.25|441.25|0
1643116250000|2022-01-25 13:10:50|443.37|441.37|444.37|442.37|444.6|442.6|443.37|441.37|0
1643116260000|2022-01-25 13:11:00|444.15|442.15|443.93|441.93|444.15|442.15|443.93|441.93|0
1643116270000|2022-01-25 13:11:10|443.48|441.48|443.25|441.25|443.48|441.48|442.92|440.92|0
1643116280000|2022-01-25 13:11:20|442.81|440.81|443.25|441.25|443.25|441.25|442.58|440.58|0
1643116290000|2022-01-25 13:11:30|443.03|441.03|442.58|440.58|443.03|441.03|442.58|440.58|0
1643116300000|2022-01-25 13:11:40|443.03|441.03|442.58|440.58|443.03|441.03|442.36|440.36|0
1643116310000|2022-01-25 13:11:50|443.15|441.15|444.15|442.15|444.15|442.15|443.15|441.15|0
1643116320000|2022-01-25 13:12:00|443.82|441.82|443.48|441.48|443.82|441.82|443.48|441.48|0
1643116330000|2022-01-25 13:12:10|443.7|441.7|442.81|440.81|443.7|441.7|442.81|440.81|0
1643116340000|2022-01-25 13:12:20|443.03|441.03|442.03|440.03|443.03|441.03|442.03|440.03|0
1643116350000|2022-01-25 13:12:30|441.69|439.69|441.24|439.24|442.14|440.14|441.24|439.24|0
1643116360000|2022-01-25 13:12:40|441.46|439.46|441.46|439.46|441.46|439.46|441.46|439.46|0
1643116370000|2022-01-25 13:12:50|441.24|439.24|441.46|439.46|441.58|439.58|441.24|439.24|0
1643116380000|2022-01-25 13:13:00|441.69|439.69|440.69|438.69|441.69|439.69|440.69|438.69|0
1643116390000|2022-01-25 13:13:10|440.57|438.57|441.24|439.24|441.24|439.24|440.57|438.57|0
1643116400000|2022-01-25 13:13:20|440.79|438.79|440.35|438.35|440.79|438.79|440.12|438.12|0
1643116410000|2022-01-25 13:13:30|440.12|438.12|439.45|437.45|440.12|438.12|439.45|437.45|0
1643116420000|2022-01-25 13:13:40|439.23|437.23|439.57|437.57|439.57|437.57|439.23|437.23|0
1643116430000|2022-01-25 13:13:50|439.68|437.68|439.45|437.45|439.68|437.68|439.01|437.01|0
1643116440000|2022-01-25 13:14:00|439.01|437.01|439.23|437.23|439.45|437.45|439.01|437.01|0
1643116450000|2022-01-25 13:14:10|439.01|437.01|441.69|439.69|441.69|439.69|439.01|437.01|0
1643116460000|2022-01-25 13:14:20|442.03|440.03|441.13|439.13|442.13|440.13|441.13|439.13|0
1643116470000|2022-01-25 13:14:30|441.02|439.02|439.23|437.23|441.02|439.02|439.23|437.23|0
1643116480000|2022-01-25 13:14:40|439.45|437.45|438.9|436.9|439.45|437.45|438.9|436.9|0
1643116490000|2022-01-25 13:14:50|438.79|436.79|437.89|435.89|438.79|436.79|437.89|435.89|0
1643116500000|2022-01-25 13:15:00|438.12|436.12|437.67|435.67|438.12|436.12|437.67|435.67|0
1643116510000|2022-01-25 13:15:10|437.89|435.89|435.89|433.89|437.89|435.89|435.89|433.89|0
1643116520000|2022-01-25 13:15:20|435.67|433.67|435.44|433.44|435.89|433.89|435.44|433.44|0
1643116530000|2022-01-25 13:15:30|435.22|433.22|434.55|432.55|435.22|433.22|434.55|432.55|0
1643116540000|2022-01-25 13:15:40|434.33|432.33|435|433|435|433|434.33|432.33|0
1643116550000|2022-01-25 13:15:50|435.22|433.22|436.56|434.56|436.56|434.56|435.22|433.22|0
1643116560000|2022-01-25 13:16:00|436.23|434.23|435.89|433.89|436.23|434.23|435.89|433.89|0
1643116570000|2022-01-25 13:16:10|436.33|434.33|435.44|433.44|436.45|434.45|435.44|433.44|0
1643116580000|2022-01-25 13:16:20|435.67|433.67|435.44|433.44|435.67|433.67|435.44|433.44|0
1643116590000|2022-01-25 13:16:30|435.89|433.89|436.56|434.56|436.56|434.56|435.89|433.89|0
1643116600000|2022-01-25 13:16:40|436.33|434.33|436.11|434.11|436.33|434.33|436.11|434.11|0
1643116610000|2022-01-25 13:16:50|435.89|433.89|434.33|432.33|435.89|433.89|434.33|432.33|0
1643116620000|2022-01-25 13:17:00|434.11|432.11|433.66|431.66|434.11|432.11|433.66|431.66|0
1643116630000|2022-01-25 13:17:10|433.89|431.89|433.66|431.66|434.11|432.11|433.44|431.44|0
1643116640000|2022-01-25 13:17:20|433.89|431.89|433.22|431.22|433.89|431.89|433.22|431.22|0
1643116650000|2022-01-25 13:17:30|433|431|433.22|431.22|433.22|431.22|432.78|430.78|0
1643116660000|2022-01-25 13:17:40|433|431|432.55|430.55|433|431|432.33|430.33|0
1643116670000|2022-01-25 13:17:50|432.33|430.33|432.55|430.55|432.55|430.55|432.33|430.33|0
1643116680000|2022-01-25 13:18:00|432.33|430.33|432.55|430.55|432.55|430.55|432.11|430.11|0
1643116690000|2022-01-25 13:18:10|433.66|431.66|433.66|431.66|433.66|431.66|433.66|431.66|0
1643116700000|2022-01-25 13:18:20|433|431|433.44|431.44|433.44|431.44|433|431|0
1643116710000|2022-01-25 13:18:30|433.66|431.66|433.22|431.22|433.66|431.66|432.78|430.78|0
1643116720000|2022-01-25 13:18:40|433|431|433|431|433|431|433|431|0
1643116730000|2022-01-25 13:18:50|433.34|431.34|433.89|431.89|433.89|431.89|433.22|431.22|0
1643116740000|2022-01-25 13:19:00|434.11|432.11|434.55|432.55|434.55|432.55|434.11|432.11|0
1643116750000|2022-01-25 13:19:10|434.11|432.11|433.89|431.89|434.11|432.11|433.22|431.22|0
1643116760000|2022-01-25 13:19:20|433.66|431.66|433.89|431.89|433.89|431.89|433.66|431.66|0
1643116770000|2022-01-25 13:19:30|434.11|432.11|433|431|434.11|432.11|433|431|0
1643116780000|2022-01-25 13:19:40|432.55|430.55|431|429|432.55|430.55|431|429|0
1643116790000|2022-01-25 13:19:50|429.89|427.89|430.11|428.11|430.11|428.11|429.89|427.89|0
1643116800000|2022-01-25 13:20:00|431.22|429.22|430.78|428.78|431.89|429.89|430.78|428.78|0
1643116810000|2022-01-25 13:20:10|430.56|428.56|429.89|427.89|430.56|428.56|429.89|427.89|0
1643116820000|2022-01-25 13:20:20|430.78|428.78|430.78|428.78|431|429|430.78|428.78|0
1643116830000|2022-01-25 13:20:30|431|429|431|429|431|429|430.78|428.78|0
1643116840000|2022-01-25 13:20:40|430.56|428.56|431.22|429.22|431.44|429.44|430.56|428.56|0
1643116850000|2022-01-25 13:20:50|431.67|429.67|432|430|432.11|430.11|431.67|429.67|0
1643116860000|2022-01-25 13:21:00|432.11|430.11|432.33|430.33|432.33|430.33|431.89|429.89|0
1643116870000|2022-01-25 13:21:10|432.55|430.55|432.89|430.89|432.89|430.89|432.55|430.55|0
1643116880000|2022-01-25 13:21:20|432.77|430.77|434|432|434|432|432.77|430.77|0
1643116890000|2022-01-25 13:21:30|433.66|431.66|433.22|431.22|433.89|431.89|433.22|431.22|0
1643116900000|2022-01-25 13:21:40|433.33|431.33|433.66|431.66|433.66|431.66|433.33|431.33|0
1643116910000|2022-01-25 13:21:50|433.44|431.44|433.44|431.44|434.11|432.11|433.44|431.44|0
1643116920000|2022-01-25 13:22:00|433|431|433.44|431.44|433.88|431.88|433|431|0
1643116930000|2022-01-25 13:22:10|432.77|430.77|433|431|433|431|432.77|430.77|0
1643116940000|2022-01-25 13:22:20|433.22|431.22|434.77|432.77|434.77|432.77|433.22|431.22|0
1643116950000|2022-01-25 13:22:30|435|433|434.11|432.11|435.22|433.22|434.11|432.11|0
1643116960000|2022-01-25 13:22:40|433.88|431.88|433.88|431.88|433.88|431.88|433|431|0
1643116970000|2022-01-25 13:22:50|434.11|432.11|433.66|431.66|434.55|432.55|433.66|431.66|0
1643116980000|2022-01-25 13:23:00|433.44|431.44|433.44|431.44|433.44|431.44|433.44|431.44|0
1643116990000|2022-01-25 13:23:10|433.22|431.22|433.27|431.27|433.38|431.38|433.22|431.22|0
1643117000000|2022-01-25 13:23:20|433.38|431.38|433.38|431.38|433.38|431.38|433.38|431.38|0
1643117010000|2022-01-25 13:23:30|433.6|431.6|433.6|431.6|433.6|431.6|433.6|431.6|0
1643117020000|2022-01-25 13:23:40|433.93|431.93|433.93|431.93|434.26|432.26|433.93|431.93|0
1643117030000|2022-01-25 13:23:50|434.04|432.04|432.97|430.97|434.04|432.04|432.97|430.97|0
1643117040000|2022-01-25 13:24:00|433.19|431.19|432.53|430.53|433.19|431.19|432.53|430.53|0
1643117050000|2022-01-25 13:24:10|432.42|430.42|432.3|430.3|432.42|430.42|432.08|430.08|0
1643117060000|2022-01-25 13:24:20|431.69|429.69|431.69|429.69|431.69|429.69|431.24|429.24|0
1643117070000|2022-01-25 13:24:30|431.91|429.91|431.46|429.46|431.91|429.91|431.46|429.46|0
1643117080000|2022-01-25 13:24:40|431.69|429.69|431.91|429.91|432.35|430.35|431.69|429.69|0
1643117090000|2022-01-25 13:24:50|432.13|430.13|431.91|429.91|432.13|430.13|431.91|429.91|0
1643117100000|2022-01-25 13:25:00|432.13|430.13|432.58|430.58|432.58|430.58|431.24|429.24|0
1643117110000|2022-01-25 13:25:10|432.35|430.35|433.91|431.91|433.91|431.91|432.35|430.35|0
1643117120000|2022-01-25 13:25:20|433.69|431.69|433.69|431.69|433.91|431.91|433.69|431.69|0
1643117130000|2022-01-25 13:25:30|433.47|431.47|434.03|432.03|434.03|432.03|433.47|431.47|0
1643117140000|2022-01-25 13:25:40|434.36|432.36|434.36|432.36|434.58|432.58|434.36|432.36|0
1643117150000|2022-01-25 13:25:50|433.91|431.91|434.36|432.36|434.36|432.36|433.91|431.91|0
1643117160000|2022-01-25 13:26:00|434.25|432.25|434.25|432.25|434.25|432.25|434.14|432.14|0
1643117170000|2022-01-25 13:26:10|434.14|432.14|433.91|431.91|434.14|432.14|433.81|431.81|0
1643117180000|2022-01-25 13:26:20|433.69|431.69|432.91|430.91|433.69|431.69|432.91|430.91|0
1643117190000|2022-01-25 13:26:30|432.69|430.69|433.69|431.69|433.69|431.69|432.13|430.13|0
1643117200000|2022-01-25 13:26:40|433.91|431.91|433.58|431.58|433.91|431.91|433.47|431.47|0
1643117210000|2022-01-25 13:26:50|433.47|431.47|433.69|431.69|433.69|431.69|433.36|431.36|0
1643117220000|2022-01-25 13:27:00|433.47|431.47|431.68|429.68|433.47|431.47|431.68|429.68|0
1643117230000|2022-01-25 13:27:10|431.91|429.91|432.02|430.02|432.02|430.02|431.8|429.8|0
1643117240000|2022-01-25 13:27:20|432.47|430.47|433.91|431.91|433.91|431.91|432.47|430.47|0
1643117250000|2022-01-25 13:27:30|434.36|432.36|434.36|432.36|434.58|432.58|434.36|432.36|0
1643117260000|2022-01-25 13:27:40|434.8|432.8|435.92|433.92|435.92|433.92|434.8|432.8|0
1643117270000|2022-01-25 13:27:50|436.04|434.04|438.38|436.38|438.38|436.38|435.7|433.7|0
1643117280000|2022-01-25 13:28:00|437.82|435.82|438.38|436.38|438.83|436.83|437.82|435.82|0
1643117290000|2022-01-25 13:28:10|439.05|437.05|439.5|437.5|439.5|437.5|439.05|437.05|0
1643117300000|2022-01-25 13:28:20|439.27|437.27|439.61|437.61|439.95|437.95|439.27|437.27|0
1643117310000|2022-01-25 13:28:30|439.95|437.95|439.27|437.27|439.95|437.95|439.27|437.27|0
1643117320000|2022-01-25 13:28:40|439.05|437.05|438.9|436.9|439.5|437.5|438.9|436.9|0
1643117330000|2022-01-25 13:28:50|439.12|437.12|439.79|437.79|439.79|437.79|439.12|437.12|0
1643117340000|2022-01-25 13:29:00|440.02|438.02|439.71|437.71|440.02|438.02|439.26|437.26|0
1643117350000|2022-01-25 13:29:10|439.26|437.26|439.26|437.26|439.6|437.6|439.26|437.26|0
1643117360000|2022-01-25 13:29:20|439.49|437.49|440.16|438.16|440.16|438.16|439.49|437.49|0
1643117370000|2022-01-25 13:29:30|440.38|438.38|439.93|437.93|440.38|438.38|439.93|437.93|0
1643117380000|2022-01-25 13:29:40|440.83|438.83|440.61|438.61|440.83|438.83|440.61|438.61|0
1643117390000|2022-01-25 13:29:50|440.5|438.5|441.05|439.05|441.05|439.05|440.38|438.38|0
1643117400000|2022-01-25 13:30:00|441.28|439.28|442.17|440.17|442.17|440.17|441.28|439.28|0
1643117410000|2022-01-25 13:30:10|441.62|439.62|440.16|438.16|441.62|439.62|440.05|438.05|0
1643117420000|2022-01-25 13:30:20|439.71|437.71|439.93|437.93|440.16|438.16|439.71|437.71|0
1643117430000|2022-01-25 13:30:30|439.71|437.71|440.38|438.38|440.38|438.38|439.71|437.71|0
1643117440000|2022-01-25 13:30:40|440.72|438.72|441.5|439.5|441.5|439.5|440.72|438.72|0
1643117450000|2022-01-25 13:30:50|441.28|439.28|441.95|439.95|441.95|439.95|441.28|439.28|0
1643117460000|2022-01-25 13:31:00|442.17|440.17|440.38|438.38|442.17|440.17|440.38|438.38|0
1643117470000|2022-01-25 13:31:10|440.05|438.05|440.16|438.16|440.38|438.38|440.05|438.05|0
1643117480000|2022-01-25 13:31:20|440.27|438.27|441.95|439.95|441.95|439.95|440.27|438.27|0
1643117490000|2022-01-25 13:31:30|441.84|439.84|442.17|440.17|442.4|440.4|441.84|439.84|0
1643117500000|2022-01-25 13:31:40|442.4|440.4|440.83|438.83|442.4|440.4|440.6|438.6|0
1643117510000|2022-01-25 13:31:50|441.17|439.17|439.93|437.93|441.17|439.17|439.49|437.49|0
1643117520000|2022-01-25 13:32:00|439.71|437.71|440.27|438.27|440.27|438.27|439.6|437.6|0
1643117530000|2022-01-25 13:32:10|440.16|438.16|439.93|437.93|440.16|438.16|439.93|437.93|0
1643117540000|2022-01-25 13:32:20|439.71|437.71|438.14|436.14|439.71|437.71|438.14|436.14|0
1643117550000|2022-01-25 13:32:30|438.37|436.37|437.92|435.92|438.37|436.37|437.92|435.92|0
1643117560000|2022-01-25 13:32:40|438.26|436.26|438.82|436.82|438.93|436.93|438.26|436.26|0
1643117570000|2022-01-25 13:32:50|437.47|435.47|437.7|435.7|437.7|435.7|437.03|435.03|0
1643117580000|2022-01-25 13:33:00|437.47|435.47|436.58|434.58|437.47|435.47|436.58|434.58|0
1643117590000|2022-01-25 13:33:10|436.8|434.8|436.8|434.8|436.8|434.8|436.36|434.36|0
1643117600000|2022-01-25 13:33:20|436.36|434.36|436.8|434.8|436.8|434.8|436.36|434.36|0
1643117610000|2022-01-25 13:33:30|436.36|434.36|435.91|433.91|436.58|434.58|435.91|433.91|0
1643117620000|2022-01-25 13:33:40|435.69|433.69|435.69|433.69|435.69|433.69|435.02|433.02|0
1643117630000|2022-01-25 13:33:50|435.91|433.91|435.91|433.91|436.14|434.14|435.91|433.91|0
1643117640000|2022-01-25 13:34:00|436.36|434.36|435.02|433.02|436.36|434.36|435.02|433.02|0
1643117650000|2022-01-25 13:34:10|435.47|433.47|435.69|433.69|435.69|433.69|435.24|433.24|0
1643117660000|2022-01-25 13:34:20|435.47|433.47|435.47|433.47|435.47|433.47|435.02|433.02|0
1643117670000|2022-01-25 13:34:30|435.02|433.02|435.24|433.24|435.24|433.24|435.02|433.02|0
1643117680000|2022-01-25 13:34:40|435.02|433.02|435.47|433.47|435.47|433.47|435.02|433.02|0
1643117690000|2022-01-25 13:34:50|435.69|433.69|435.69|433.69|435.69|433.69|435.69|433.69|0
1643117700000|2022-01-25 13:35:00|436.13|434.13|435.91|433.91|436.13|434.13|435.69|433.69|0
1643117710000|2022-01-25 13:35:10|435.58|433.58|435.36|433.36|435.58|433.58|435.36|433.36|0
1643117720000|2022-01-25 13:35:20|435.02|433.02|435.02|433.02|435.24|433.24|435.02|433.02|0
1643117730000|2022-01-25 13:35:30|434.13|432.13|433.91|431.91|434.13|432.13|433.68|431.68|0
1643117740000|2022-01-25 13:35:40|434.13|432.13|434.13|432.13|434.24|432.24|433.91|431.91|0
1643117750000|2022-01-25 13:35:50|434.35|432.35|433.91|431.91|434.57|432.57|433.91|431.91|0
1643117760000|2022-01-25 13:36:00|434.13|432.13|433.46|431.46|434.13|432.13|433.46|431.46|0
1643117770000|2022-01-25 13:36:10|433.24|431.24|432.57|430.57|433.24|431.24|432.35|430.35|0
1643117780000|2022-01-25 13:36:20|433.24|431.24|432.46|430.46|433.46|431.46|432.46|430.46|0
1643117790000|2022-01-25 13:36:30|432.69|430.69|432.35|430.35|432.79|430.79|432.35|430.35|0
1643117800000|2022-01-25 13:36:40|432.46|430.46|431.9|429.9|432.57|430.57|431.9|429.9|0
1643117810000|2022-01-25 13:36:50|432.12|430.12|432.35|430.35|432.46|430.46|431.9|429.9|0
1643117820000|2022-01-25 13:37:00|432.12|430.12|432.35|430.35|432.35|430.35|431.9|429.9|0
1643117830000|2022-01-25 13:37:10|431.9|429.9|431.9|429.9|431.9|429.9|431.68|429.68|0
1643117840000|2022-01-25 13:37:20|432.24|430.24|431.23|429.23|432.35|430.35|431.23|429.23|0
1643117850000|2022-01-25 13:37:30|431.46|429.46|430.79|428.79|431.46|429.46|430.79|428.79|0
1643117860000|2022-01-25 13:37:40|430.57|428.57|430.57|428.57|430.57|428.57|430.57|428.57|0
1643117870000|2022-01-25 13:37:50|431.13|429.13|431.46|429.46|431.46|429.46|430.79|428.79|0
1643117880000|2022-01-25 13:38:00|431.13|429.13|431.35|429.35|431.46|429.46|431.13|429.13|0
1643117890000|2022-01-25 13:38:10|431.46|429.46|433.46|431.46|433.46|431.46|431.46|429.46|0
1643117900000|2022-01-25 13:38:20|433.24|431.24|433.35|431.35|433.35|431.35|433.24|431.24|0
1643117910000|2022-01-25 13:38:30|433.68|431.68|433.24|431.24|433.68|431.68|433.13|431.13|0
1643117920000|2022-01-25 13:38:40|433.46|431.46|434.13|432.13|434.24|432.24|433.46|431.46|0
1643117930000|2022-01-25 13:38:50|433.57|431.57|433.46|431.46|433.57|431.57|433.24|431.24|0
1643117940000|2022-01-25 13:39:00|433.13|431.13|431.9|429.9|433.13|431.13|431.68|429.68|0
1643117950000|2022-01-25 13:39:10|431.46|429.46|431.57|429.57|431.68|429.68|431.46|429.46|0
1643117960000|2022-01-25 13:39:20|431.68|429.68|432.12|430.12|432.12|430.12|431.68|429.68|0
1643117970000|2022-01-25 13:39:30|432.24|430.24|432.35|430.35|432.57|430.57|432.12|430.12|0
1643117980000|2022-01-25 13:39:40|432.12|430.12|432.79|430.79|432.79|430.79|432.12|430.12|0
1643117990000|2022-01-25 13:39:50|432.68|430.68|433.01|431.01|433.13|431.13|432.68|430.68|0
1643118000000|2022-01-25 13:40:00|432.79|430.79|434.35|432.35|434.91|432.91|432.79|430.79|0
1643118010000|2022-01-25 13:40:10|434.69|432.69|433.46|431.46|434.69|432.69|433.46|431.46|0
1643118020000|2022-01-25 13:40:20|433.9|431.9|434.57|432.57|434.57|432.57|433.9|431.9|0
1643118030000|2022-01-25 13:40:30|435.24|433.24|435.13|433.13|435.24|433.24|434.57|432.57|0
1643118040000|2022-01-25 13:40:40|435.02|433.02|435.02|433.02|435.02|433.02|434.79|432.79|0
1643118050000|2022-01-25 13:40:50|434.79|432.79|434.57|432.57|435.02|433.02|434.57|432.57|0
1643118060000|2022-01-25 13:41:00|434.35|432.35|433.68|431.68|434.35|432.35|433.46|431.46|0
1643118070000|2022-01-25 13:41:10|433.9|431.9|434.13|432.13|434.13|432.13|433.68|431.68|0
1643118080000|2022-01-25 13:41:20|433.9|431.9|432.91|430.91|433.9|431.9|432.91|430.91|0
1643118090000|2022-01-25 13:41:30|432.79|430.79|432.57|430.57|433.01|431.01|432.57|430.57|0
1643118100000|2022-01-25 13:41:40|432.34|430.34|433.24|431.24|433.24|431.24|432.34|430.34|0
1643118110000|2022-01-25 13:41:50|432.57|430.57|431.79|429.79|432.79|430.79|431.79|429.79|0
1643118120000|2022-01-25 13:42:00|431.68|429.68|431.23|429.23|431.68|429.68|431.23|429.23|0
1643118130000|2022-01-25 13:42:10|431.01|429.01|430.79|428.79|431.01|429.01|430.57|428.57|0
1643118140000|2022-01-25 13:42:20|430.57|428.57|430.34|428.34|430.57|428.57|430.12|428.12|0
1643118150000|2022-01-25 13:42:30|430.12|428.12|430.12|428.12|430.12|428.12|429.9|427.9|0
1643118160000|2022-01-25 13:42:40|429.68|427.68|429.68|427.68|429.9|427.9|429.68|427.68|0
1643118170000|2022-01-25 13:42:50|429.9|427.9|429.68|427.68|429.9|427.9|429.68|427.68|0
1643118180000|2022-01-25 13:43:00|429.9|427.9|431.01|429.01|431.01|429.01|429.9|427.9|0
1643118190000|2022-01-25 13:43:10|430.79|428.79|429.68|427.68|430.79|428.79|429.68|427.68|0
1643118200000|2022-01-25 13:43:20|429.9|427.9|430.12|428.12|430.12|428.12|429.9|427.9|0
1643118210000|2022-01-25 13:43:30|430.34|428.34|431.68|429.68|431.9|429.9|430.34|428.34|0
1643118220000|2022-01-25 13:43:40|430.57|428.57|430.24|428.24|431.01|429.01|430.24|428.24|0
1643118230000|2022-01-25 13:43:50|430.79|428.79|430.12|428.12|430.79|428.79|430.12|428.12|0
1643118240000|2022-01-25 13:44:00|431.01|429.01|430.57|428.57|431.23|429.23|430.57|428.57|0
1643118250000|2022-01-25 13:44:10|430.24|428.24|429.9|427.9|430.34|428.34|429.9|427.9|0
1643118260000|2022-01-25 13:44:20|430.12|428.12|429.68|427.68|430.12|428.12|429.68|427.68|0
1643118270000|2022-01-25 13:44:30|429.23|427.23|429.9|427.9|429.9|427.9|429.23|427.23|0
1643118280000|2022-01-25 13:44:40|429.68|427.68|431.23|429.23|431.23|429.23|429.68|427.68|0
1643118290000|2022-01-25 13:44:50|431.45|429.45|430.34|428.34|431.45|429.45|430.34|428.34|0
1643118300000|2022-01-25 13:45:00|430.57|428.57|430.68|428.68|430.9|428.9|430.57|428.57|0
1643118310000|2022-01-25 13:45:10|429.68|427.68|430.12|428.12|430.12|428.12|429.23|427.23|0
1643118320000|2022-01-25 13:45:20|430.57|428.57|430.34|428.34|430.57|428.57|430.12|428.12|0
1643118330000|2022-01-25 13:45:30|430.57|428.57|432.12|430.12|432.12|430.12|430.57|428.57|0
1643118340000|2022-01-25 13:45:40|432.01|430.01|431.35|429.35|432.01|430.01|431.35|429.35|0
1643118350000|2022-01-25 13:45:50|431.57|429.57|430.68|428.68|431.57|429.57|430.56|428.56|0
1643118360000|2022-01-25 13:46:00|430.9|428.9|431.45|429.45|431.45|429.45|430.9|428.9|0
1643118370000|2022-01-25 13:46:10|431.23|429.23|431.35|429.35|431.68|429.68|431.23|429.23|0
1643118380000|2022-01-25 13:46:20|431.23|429.23|432.34|430.34|432.34|430.34|431.23|429.23|0
1643118390000|2022-01-25 13:46:30|432.24|430.24|431.68|429.68|432.24|430.24|431.45|429.45|0
1643118400000|2022-01-25 13:46:40|431.79|429.79|431.01|429.01|431.79|429.79|431.01|429.01|0
1643118410000|2022-01-25 13:46:50|431.45|429.45|431.45|429.45|431.68|429.68|431.23|429.23|0
1643118420000|2022-01-25 13:47:00|431.79|429.79|431.68|429.68|431.79|429.79|431.45|429.45|0
1643118430000|2022-01-25 13:47:10|431.9|429.9|431.9|429.9|431.9|429.9|431.68|429.68|0
1643118440000|2022-01-25 13:47:20|431.68|429.68|431.9|429.9|431.9|429.9|431.68|429.68|0
1643118450000|2022-01-25 13:47:30|431.68|429.68|432.12|430.12|432.12|430.12|431.45|429.45|0
1643118460000|2022-01-25 13:47:40|432.34|430.34|432.34|430.34|432.34|430.34|432.12|430.12|0
1643118470000|2022-01-25 13:47:50|432.57|430.57|433.46|431.46|433.46|431.46|432.57|430.57|0
1643118480000|2022-01-25 13:48:00|433.23|431.23|432.56|430.56|433.23|431.23|432.56|430.56|0
1643118490000|2022-01-25 13:48:10|432.68|430.68|432.9|430.9|433.01|431.01|432.56|430.56|0
1643118500000|2022-01-25 13:48:20|432.34|430.34|432.34|430.34|432.46|430.46|432.34|430.34|0
1643118510000|2022-01-25 13:48:30|433.01|431.01|431.9|429.9|433.01|431.01|431.9|429.9|0
1643118520000|2022-01-25 13:48:40|432.12|430.12|432.9|430.9|433.13|431.13|432.12|430.12|0
1643118530000|2022-01-25 13:48:50|433.01|431.01|433.23|431.23|433.23|431.23|433.01|431.01|0
1643118540000|2022-01-25 13:49:00|433.45|431.45|432.79|430.79|433.45|431.45|432.56|430.56|0
1643118550000|2022-01-25 13:49:10|433.23|431.23|432.9|430.9|433.45|431.45|432.9|430.9|0
1643118560000|2022-01-25 13:49:20|432.56|430.56|432.56|430.56|432.79|430.79|432.34|430.34|0
1643118570000|2022-01-25 13:49:30|432.46|430.46|432.34|430.34|432.56|430.56|432.34|430.34|0
1643118580000|2022-01-25 13:49:40|432.12|430.12|432.34|430.34|432.79|430.79|432.12|430.12|0
1643118590000|2022-01-25 13:49:50|432.56|430.56|432.34|430.34|432.79|430.79|432.34|430.34|0
1643118600000|2022-01-25 13:50:00|432.12|430.12|434.46|432.46|434.46|432.46|432.12|430.12|0
1643118610000|2022-01-25 13:50:10|434.57|432.57|434.35|432.35|434.57|432.57|433.9|431.9|0
1643118620000|2022-01-25 13:50:20|434.57|432.57|434.57|432.57|435.46|433.46|434.57|432.57|0
1643118630000|2022-01-25 13:50:30|433.23|431.23|432.46|430.46|433.23|431.23|432.46|430.46|0
1643118640000|2022-01-25 13:50:40|432.01|430.01|431.23|429.23|432.01|430.01|431.01|429.01|0
1643118650000|2022-01-25 13:50:50|431.45|429.45|432.34|430.34|432.34|430.34|431.45|429.45|0
1643118660000|2022-01-25 13:51:00|432.12|430.12|431.23|429.23|432.12|430.12|431.23|429.23|0
1643118670000|2022-01-25 13:51:10|431.45|429.45|430.56|428.56|431.45|429.45|430.56|428.56|0
1643118680000|2022-01-25 13:51:20|430.78|428.78|430.78|428.78|430.78|428.78|430.78|428.78|0
1643118690000|2022-01-25 13:51:30|431.23|429.23|430.56|428.56|431.23|429.23|430.56|428.56|0
1643118700000|2022-01-25 13:51:40|430.78|428.78|430.78|428.78|430.78|428.78|430.56|428.56|0
1643118710000|2022-01-25 13:51:50|431.01|429.01|431.01|429.01|431.45|429.45|431.01|429.01|0
1643118720000|2022-01-25 13:52:00|431.28|429.28|430.22|428.22|431.51|429.51|430.22|428.22|0
1643118730000|2022-01-25 13:52:10|429.99|427.99|429.2|427.2|430.16|428.16|429.2|427.2|0
1643118740000|2022-01-25 13:52:20|429.43|427.43|430.54|428.54|430.66|428.66|429.43|427.43|0
1643118750000|2022-01-25 13:52:30|431.21|429.21|431.66|429.66|431.88|429.88|431.21|429.21|0
1643118760000|2022-01-25 13:52:40|430.76|428.76|431.66|429.66|431.66|429.66|430.76|428.76|0
1643118770000|2022-01-25 13:52:50|431.21|429.21|431.43|429.43|431.43|429.43|431.21|429.21|0
1643118780000|2022-01-25 13:53:00|431.21|429.21|431.66|429.66|431.66|429.66|431.21|429.21|0
1643118790000|2022-01-25 13:53:10|431.55|429.55|431.66|429.66|431.66|429.66|431.21|429.21|0
1643118800000|2022-01-25 13:53:20|431.43|429.43|431.33|429.33|431.43|429.43|431.33|429.33|0
1643118810000|2022-01-25 13:53:30|432.33|430.33|433.22|431.22|433.22|431.22|432.33|430.33|0
1643118820000|2022-01-25 13:53:40|433.89|431.89|433.22|431.22|433.89|431.89|433.22|431.22|0
1643118830000|2022-01-25 13:53:50|433.67|431.67|433.89|431.89|433.89|431.89|433.22|431.22|0
1643118840000|2022-01-25 13:54:00|433.78|431.78|433.22|431.22|433.78|431.78|433.22|431.22|0
1643118850000|2022-01-25 13:54:10|430.99|428.99|430.99|428.99|430.99|428.99|430.99|428.99|0
1643118860000|2022-01-25 13:54:20|431.33|429.33|431.33|429.33|431.33|429.33|431.33|429.33|0
1643118870000|2022-01-25 13:54:30|430.54|428.54|430.76|428.76|430.99|428.99|430.54|428.54|0
1643118880000|2022-01-25 13:54:40|431.21|429.21|431.21|429.21|431.21|429.21|430.99|428.99|0
1643118890000|2022-01-25 13:54:50|430.99|428.99|430.76|428.76|430.99|428.99|430.76|428.76|0
1643118900000|2022-01-25 13:55:00|430.32|428.32|430.76|428.76|430.76|428.76|430.32|428.32|0
1643118910000|2022-01-25 13:55:10|430.66|428.66|431.55|429.55|432.1|430.1|430.66|428.66|0
1643118920000|2022-01-25 13:55:20|431.66|429.66|431.33|429.33|431.66|429.66|431.33|429.33|0
1643118930000|2022-01-25 13:55:30|430.99|428.99|431.88|429.88|432.33|430.33|430.99|428.99|0
1643118940000|2022-01-25 13:55:40|432.33|430.33|431.66|429.66|432.55|430.55|431.21|429.21|0
1643118950000|2022-01-25 13:55:50|430.99|428.99|430.66|428.66|430.99|428.99|430.66|428.66|0
1643118960000|2022-01-25 13:56:00|430.54|428.54|430.09|428.09|430.54|428.54|430.09|428.09|0
1643118970000|2022-01-25 13:56:10|430.32|428.32|430.32|428.32|430.32|428.32|430.32|428.32|0
1643118980000|2022-01-25 13:56:20|430.09|428.09|429.87|427.87|430.09|428.09|429.87|427.87|0
1643118990000|2022-01-25 13:56:30|429.65|427.65|429.65|427.65|429.65|427.65|429.65|427.65|0
1643119000000|2022-01-25 13:56:40|429.43|427.43|429.2|427.2|429.43|427.43|429.2|427.2|0
1643119010000|2022-01-25 13:56:50|428.98|426.98|428.76|426.76|428.98|426.98|428.76|426.76|0
1643119020000|2022-01-25 13:57:00|428.98|426.98|428.98|426.98|428.98|426.98|428.87|426.87|0
1643119030000|2022-01-25 13:57:10|428.76|426.76|428.76|426.76|428.76|426.76|428.53|426.53|0
1643119040000|2022-01-25 13:57:20|428.98|426.98|428.98|426.98|428.98|426.98|428.98|426.98|0
1643119050000|2022-01-25 13:57:30|428.76|426.76|428.98|426.98|428.98|426.98|428.53|426.53|0
1643119060000|2022-01-25 13:57:40|428.76|426.76|428.98|426.98|428.98|426.98|428.53|426.53|0
1643119070000|2022-01-25 13:57:50|428.87|426.87|428.98|426.98|428.98|426.98|428.76|426.76|0
1643119080000|2022-01-25 13:58:00|428.76|426.76|426.98|424.98|428.76|426.76|426.98|424.98|0
1643119090000|2022-01-25 13:58:10|426.75|424.75|426.31|424.31|426.75|424.75|426.31|424.31|0
1643119100000|2022-01-25 13:58:20|425.86|423.86|426.75|424.75|426.75|424.75|425.86|423.86|0
1643119110000|2022-01-25 13:58:30|427.64|425.64|426.98|424.98|427.64|425.64|426.98|424.98|0
1643119120000|2022-01-25 13:58:40|427.42|425.42|427.2|425.2|427.64|425.64|427.2|425.2|0
1643119130000|2022-01-25 13:58:50|426.98|424.98|427.64|425.64|427.64|425.64|426.98|424.98|0
1643119140000|2022-01-25 13:59:00|427.42|425.42|426.53|424.53|427.42|425.42|426.53|424.53|0
1643119150000|2022-01-25 13:59:10|426.75|424.75|426.75|424.75|426.98|424.98|426.75|424.75|0
1643119160000|2022-01-25 13:59:20|426.98|424.98|427.2|425.2|427.2|425.2|426.75|424.75|0
1643119170000|2022-01-25 13:59:30|426.87|424.87|426.53|424.53|427.09|425.09|426.53|424.53|0
1643119180000|2022-01-25 13:59:40|426.31|424.31|426.53|424.53|426.53|424.53|426.09|424.09|0
1643119190000|2022-01-25 13:59:50|426.75|424.75|427.64|425.64|427.64|425.64|426.75|424.75|0
1643119200000|2022-01-25 14:00:00|428.31|426.31|431.21|429.21|431.21|429.21|428.31|426.31|0
1643119210000|2022-01-25 14:00:10|430.09|428.09|428.31|426.31|430.09|428.09|428.31|426.31|0
1643119220000|2022-01-25 14:00:20|428.53|426.53|428.53|426.53|429.42|427.42|428.53|426.53|0
1643119230000|2022-01-25 14:00:30|428.31|426.31|428.98|426.98|428.98|426.98|428.31|426.31|0
1643119240000|2022-01-25 14:00:40|428.53|426.53|428.87|426.87|428.87|426.87|428.53|426.53|0
1643119250000|2022-01-25 14:00:50|428.98|426.98|429.2|427.2|429.2|427.2|428.76|426.76|0
1643119260000|2022-01-25 14:01:00|429.65|427.65|430.09|428.09|430.09|428.09|429.65|427.65|0
1643119270000|2022-01-25 14:01:10|430.21|428.21|430.09|428.09|430.32|428.32|430.09|428.09|0
1643119280000|2022-01-25 14:01:20|429.87|427.87|429.65|427.65|429.87|427.87|429.42|427.42|0
1643119290000|2022-01-25 14:01:30|430.54|428.54|431.88|429.88|431.88|429.88|430.54|428.54|0
1643119300000|2022-01-25 14:01:40|432.1|430.1|431.65|429.65|432.1|430.1|431.65|429.65|0
1643119310000|2022-01-25 14:01:50|432.1|430.1|432.1|430.1|432.55|430.55|432.1|430.1|0
1643119320000|2022-01-25 14:02:00|432.55|430.55|432.55|430.55|432.77|430.77|432.55|430.55|0
1643119330000|2022-01-25 14:02:10|432.77|430.77|432.55|430.55|432.77|430.77|432.32|430.32|0
1643119340000|2022-01-25 14:02:20|431.65|429.65|431.43|429.43|431.65|429.65|431.43|429.43|0
1643119350000|2022-01-25 14:02:30|430.98|428.98|430.98|428.98|431.1|429.1|430.98|428.98|0
1643119360000|2022-01-25 14:02:40|430.88|428.88|430.65|428.65|430.98|428.98|430.65|428.65|0
1643119370000|2022-01-25 14:02:50|430.76|428.76|429.76|427.76|430.76|428.76|429.76|427.76|0
1643119380000|2022-01-25 14:03:00|429.65|427.65|428.98|426.98|429.65|427.65|428.98|426.98|0
1643119390000|2022-01-25 14:03:10|428.53|426.53|428.75|426.75|428.75|426.75|428.53|426.53|0
1643119400000|2022-01-25 14:03:20|429.2|427.2|428.53|426.53|429.2|427.2|428.53|426.53|0
1643119410000|2022-01-25 14:03:30|428.09|426.09|427.98|425.98|428.31|426.31|427.98|425.98|0
1643119420000|2022-01-25 14:03:40|428.09|426.09|427.86|425.86|428.31|426.31|427.86|425.86|0
1643119430000|2022-01-25 14:03:50|428.09|426.09|428.31|426.31|428.53|426.53|428.09|426.09|0
1643119440000|2022-01-25 14:04:00|428.09|426.09|427.2|425.2|428.09|426.09|427.2|425.2|0
1643119450000|2022-01-25 14:04:10|427.42|425.42|427.42|425.42|427.42|425.42|427.42|425.42|0
1643119460000|2022-01-25 14:04:20|427.2|425.2|427.64|425.64|427.64|425.64|427.2|425.2|0
1643119470000|2022-01-25 14:04:30|427.86|425.86|427.42|425.42|428.09|426.09|427.42|425.42|0
1643119480000|2022-01-25 14:04:40|427.2|425.2|427.64|425.64|427.64|425.64|427.2|425.2|0
1643119500000|2022-01-25 14:05:00|427.42|425.42|427.09|425.09|427.42|425.42|427.09|425.09|0
1643119510000|2022-01-25 14:05:10|427.42|425.42|428.31|426.31|428.31|426.31|427.42|425.42|0
1643119520000|2022-01-25 14:05:20|428.65|426.65|428.98|426.98|428.98|426.98|428.65|426.65|0
1643119530000|2022-01-25 14:05:30|428.65|426.65|427.2|425.2|428.65|426.65|426.75|424.75|0
1643119540000|2022-01-25 14:05:40|426.75|424.75|426.97|424.97|426.97|424.97|426.53|424.53|0
1643119550000|2022-01-25 14:05:50|426.75|424.75|426.08|424.08|426.75|424.75|426.08|424.08|0
1643119560000|2022-01-25 14:06:00|425.86|423.86|426.08|424.08|426.08|424.08|425.86|423.86|0
1643119570000|2022-01-25 14:06:10|426.75|424.75|427.76|425.76|427.76|425.76|426.75|424.75|0
1643119580000|2022-01-25 14:06:20|428.09|426.09|428.2|426.2|428.2|426.2|427.53|425.53|0
1643119590000|2022-01-25 14:06:30|428.31|426.31|429.2|427.2|429.2|427.2|428.31|426.31|0
1643119600000|2022-01-25 14:06:40|429.42|427.42|428.75|426.75|429.42|427.42|428.75|426.75|0
1643119610000|2022-01-25 14:06:50|428.98|426.98|428.53|426.53|428.98|426.98|428.53|426.53|0
1643119620000|2022-01-25 14:07:00|428.31|426.31|428.42|426.42|428.42|426.42|428.09|426.09|0
1643119630000|2022-01-25 14:07:10|428.75|426.75|429.09|427.09|429.2|427.2|428.75|426.75|0
1643119640000|2022-01-25 14:07:20|429.2|427.2|429.64|427.64|429.64|427.64|429.2|427.2|0
1643119650000|2022-01-25 14:07:30|429.42|427.42|428.31|426.31|429.42|427.42|428.31|426.31|0
1643119660000|2022-01-25 14:07:40|428.75|426.75|428.75|426.75|428.98|426.98|428.75|426.75|0
1643119670000|2022-01-25 14:07:50|427.86|425.86|427.42|425.42|427.86|425.86|427.42|425.42|0
1643119680000|2022-01-25 14:08:00|427.64|425.64|428.31|426.31|428.53|426.53|427.64|425.64|0
1643119690000|2022-01-25 14:08:10|428.42|426.42|428.31|426.31|428.42|426.42|428.31|426.31|0
1643119700000|2022-01-25 14:08:20|428.53|426.53|428.08|426.08|428.53|426.53|428.08|426.08|0
1643119710000|2022-01-25 14:08:30|428.31|426.31|427.64|425.64|428.31|426.31|427.42|425.42|0
1643119720000|2022-01-25 14:08:40|428.31|426.31|429.64|427.64|429.64|427.64|428.31|426.31|0
1643119730000|2022-01-25 14:08:50|430.31|428.31|430.87|428.87|430.87|428.87|430.09|428.09|0
1643119740000|2022-01-25 14:09:00|430.54|428.54|429.42|427.42|430.54|428.54|429.42|427.42|0
1643119750000|2022-01-25 14:09:10|429.2|427.2|429.2|427.2|429.2|427.2|429.09|427.09|0
1643119760000|2022-01-25 14:09:20|428.98|426.98|429.31|427.31|429.42|427.42|428.98|426.98|0
1643119770000|2022-01-25 14:09:30|429.42|427.42|428.08|426.08|429.42|427.42|428.08|426.08|0
1643119780000|2022-01-25 14:09:40|428.31|426.31|428.31|426.31|428.42|426.42|428.31|426.31|0
1643119790000|2022-01-25 14:09:50|427.86|425.86|427.64|425.64|427.86|425.86|427.64|425.64|0
1643119800000|2022-01-25 14:10:00|427.19|425.19|427.31|425.31|427.31|425.31|426.97|424.97|0
1643119810000|2022-01-25 14:10:10|427.19|425.19|427.19|425.19|427.19|425.19|426.97|424.97|0
1643119820000|2022-01-25 14:10:20|426.97|424.97|427.75|425.75|427.75|425.75|426.97|424.97|0
1643119830000|2022-01-25 14:10:30|426.97|424.97|427.42|425.42|427.42|425.42|426.97|424.97|0
1643119840000|2022-01-25 14:10:40|427.53|425.53|427.86|425.86|427.86|425.86|427.42|425.42|0
1643119850000|2022-01-25 14:10:50|427.64|425.64|427.86|425.86|427.86|425.86|427.53|425.53|0
1643119860000|2022-01-25 14:11:00|427.42|425.42|427.75|425.75|427.86|425.86|427.19|425.19|0
1643119870000|2022-01-25 14:11:10|428.08|426.08|428.97|426.97|428.97|426.97|428.08|426.08|0
1643119880000|2022-01-25 14:11:20|429.2|427.2|429.76|427.76|429.76|427.76|429.2|427.2|0
1643119890000|2022-01-25 14:11:30|429.64|427.64|429.64|427.64|429.64|427.64|429.42|427.42|0
1643119900000|2022-01-25 14:11:40|429.42|427.42|429.87|427.87|430.31|428.31|429.42|427.42|0
1643119910000|2022-01-25 14:11:50|430.31|428.31|430.53|428.53|430.65|428.65|430.31|428.31|0
1643119920000|2022-01-25 14:12:00|429.87|427.87|429.76|427.76|429.87|427.87|429.54|427.54|0
1643119930000|2022-01-25 14:12:10|429.87|427.87|428.97|426.97|429.87|427.87|428.97|426.97|0
1643119940000|2022-01-25 14:12:20|429.31|427.31|428.97|426.97|429.31|427.31|428.97|426.97|0
1643119950000|2022-01-25 14:12:30|428.75|426.75|428.75|426.75|428.75|426.75|428.64|426.64|0
1643119960000|2022-01-25 14:12:40|428.87|426.87|428.31|426.31|428.87|426.87|428.31|426.31|0
1643119970000|2022-01-25 14:12:50|428.75|426.75|429.09|427.09|429.09|427.09|428.75|426.75|0
1643119980000|2022-01-25 14:13:00|429.42|427.42|429.2|427.2|429.42|427.42|428.97|426.97|0
1643119990000|2022-01-25 14:13:10|429.64|427.64|429.64|427.64|429.76|427.76|429.64|427.64|0
1643120000000|2022-01-25 14:13:20|429.53|427.53|429.42|427.42|429.86|427.86|429.42|427.42|0
1643120010000|2022-01-25 14:13:30|428.97|426.97|430.31|428.31|430.53|428.53|428.97|426.97|0
1643120020000|2022-01-25 14:13:40|430.2|428.2|431.65|429.65|431.65|429.65|429.86|427.86|0
1643120030000|2022-01-25 14:13:50|431.87|429.87|431.87|429.87|431.87|429.87|431.43|429.43|0
1643120040000|2022-01-25 14:14:00|431.43|429.43|430.87|428.87|431.65|429.65|430.87|428.87|0
1643120050000|2022-01-25 14:14:10|430.98|428.98|431.1|429.1|431.1|429.1|430.76|428.76|0
1643120060000|2022-01-25 14:14:20|431.87|429.87|431.65|429.65|432.54|430.54|431.65|429.65|0
1643120070000|2022-01-25 14:14:30|431.2|429.2|430.53|428.53|431.2|429.2|430.53|428.53|0
1643120080000|2022-01-25 14:14:40|430.43|428.43|430.31|428.31|430.43|428.43|430.31|428.31|0
1643120090000|2022-01-25 14:14:50|430.53|428.53|430.76|428.76|430.76|428.76|430.53|428.53|0
1643120100000|2022-01-25 14:15:00|430.53|428.53|430.09|428.09|430.53|428.53|429.86|427.86|0
1643120110000|2022-01-25 14:15:10|431.2|429.2|431.76|429.76|431.76|429.76|431.2|429.2|0
1643120120000|2022-01-25 14:15:20|431.65|429.65|430.98|428.98|431.65|429.65|430.98|428.98|0
1643120130000|2022-01-25 14:15:30|431.2|429.2|430.65|428.65|431.2|429.2|430.65|428.65|0
1643120140000|2022-01-25 14:15:40|430.53|428.53|430.76|428.76|430.76|428.76|430.53|428.53|0
1643120150000|2022-01-25 14:15:50|431.42|429.42|430.98|428.98|431.42|429.42|430.98|428.98|0
1643120160000|2022-01-25 14:16:00|430.76|428.76|431.2|429.2|431.2|429.2|430.76|428.76|0
1643120170000|2022-01-25 14:16:10|431.42|429.42|430.31|428.31|431.42|429.42|430.31|428.31|0
1643120180000|2022-01-25 14:16:20|430.09|428.09|430.76|428.76|430.76|428.76|430.09|428.09|0
1643120190000|2022-01-25 14:16:30|430.53|428.53|430.98|428.98|430.98|428.98|430.31|428.31|0
1643120200000|2022-01-25 14:16:40|431.2|429.2|431.42|429.42|431.87|429.87|431.2|429.2|0
1643120210000|2022-01-25 14:16:50|430.98|428.98|431.76|429.76|431.76|429.76|430.87|428.87|0
1643120220000|2022-01-25 14:17:00|431.2|429.2|430.09|428.09|431.2|429.2|430.09|428.09|0
1643120230000|2022-01-25 14:17:10|429.86|427.86|429.64|427.64|430.31|428.31|429.64|427.64|0
1643120240000|2022-01-25 14:17:20|430.09|428.09|430.2|428.2|430.2|428.2|429.86|427.86|0
1643120250000|2022-01-25 14:17:30|429.86|427.86|429.19|427.19|429.86|427.86|429.19|427.19|0
1643120260000|2022-01-25 14:17:40|428.42|426.42|427.97|425.97|428.53|426.53|427.86|425.86|0
1643120270000|2022-01-25 14:17:50|428.3|426.3|428.53|426.53|428.75|426.75|428.3|426.3|0
1643120280000|2022-01-25 14:18:00|428.08|426.08|427.64|425.64|428.08|426.08|427.64|425.64|0
1643120290000|2022-01-25 14:18:10|427.86|425.86|427.86|425.86|427.97|425.97|427.86|425.86|0
1643120300000|2022-01-25 14:18:20|427.41|425.41|427.41|425.41|427.41|425.41|427.41|425.41|0
1643120310000|2022-01-25 14:18:30|426.75|424.75|426.52|424.52|426.75|424.75|426.3|424.3|0
1643120320000|2022-01-25 14:18:40|426.08|424.08|426.3|424.3|426.3|424.3|426.08|424.08|0
1643120330000|2022-01-25 14:18:50|426.08|424.08|425.86|423.86|426.3|424.3|425.86|423.86|0
1643120340000|2022-01-25 14:19:00|425.63|423.63|425.86|423.86|425.86|423.86|425.63|423.63|0
1643120350000|2022-01-25 14:19:10|426.08|424.08|425.86|423.86|426.08|424.08|425.63|423.63|0
1643120360000|2022-01-25 14:19:20|425.41|423.41|425.63|423.63|425.63|423.63|425.41|423.41|0
1643120370000|2022-01-25 14:19:30|425.86|423.86|425.86|423.86|425.86|423.86|425.86|423.86|0
1643120380000|2022-01-25 14:19:40|426.3|424.3|426.3|424.3|426.3|424.3|425.41|423.41|0
1643120390000|2022-01-25 14:19:50|426.52|424.52|425.86|423.86|426.52|424.52|425.86|423.86|0
1643120400000|2022-01-25 14:20:00|425.63|423.63|426.08|424.08|426.08|424.08|425.63|423.63|0
1643120410000|2022-01-25 14:20:10|426.52|424.52|425.63|423.63|426.75|424.75|425.63|423.63|0
1643120420000|2022-01-25 14:20:20|426.08|424.08|426.52|424.52|426.52|424.52|426.08|424.08|0
1643120430000|2022-01-25 14:20:30|426.3|424.3|426.42|424.42|426.42|424.42|426.08|424.08|0
1643120440000|2022-01-25 14:20:40|426.52|424.52|426.19|424.19|426.52|424.52|426.08|424.08|0
1643120450000|2022-01-25 14:20:50|426.3|424.3|426.75|424.75|427.19|425.19|426.3|424.3|0
1643120460000|2022-01-25 14:21:00|426.08|424.08|425.63|423.63|426.52|424.52|425.63|423.63|0
1643120470000|2022-01-25 14:21:10|425.53|423.53|424.97|422.97|425.53|423.53|424.97|422.97|0
1643120480000|2022-01-25 14:21:20|424.75|422.75|424.75|422.75|424.97|422.97|424.75|422.75|0
1643120490000|2022-01-25 14:21:30|424.97|422.97|425.41|423.41|425.41|423.41|424.97|422.97|0
1643120500000|2022-01-25 14:21:40|425.63|423.63|425.19|423.19|425.63|423.63|425.19|423.19|0
1643120510000|2022-01-25 14:21:50|424.97|422.97|424.86|422.86|424.97|422.97|424.75|422.75|0
1643120520000|2022-01-25 14:22:00|425.08|423.08|424.86|422.86|425.08|423.08|424.86|422.86|0
1643120530000|2022-01-25 14:22:10|424.97|422.97|425.19|423.19|425.19|423.19|424.97|422.97|0
1643120540000|2022-01-25 14:22:20|424.97|422.97|424.86|422.86|425.19|423.19|424.86|422.86|0
1643120550000|2022-01-25 14:22:30|425.08|423.08|424.97|422.97|425.08|423.08|424.97|422.97|0
1643120560000|2022-01-25 14:22:40|425.19|423.19|425.97|423.97|425.97|423.97|425.19|423.19|0
1643120570000|2022-01-25 14:22:50|425.41|423.41|425.08|423.08|425.41|423.41|424.97|422.97|0
1643120580000|2022-01-25 14:23:00|424.97|422.97|425.86|423.86|425.86|423.86|424.97|422.97|0
1643120590000|2022-01-25 14:23:10|426.08|424.08|426.64|424.64|426.64|424.64|426.08|424.08|0
1643120600000|2022-01-25 14:23:20|426.52|424.52|426.74|424.74|426.74|424.74|426.52|424.52|0
1643120610000|2022-01-25 14:23:30|426.86|424.86|426.74|424.74|426.86|424.86|426.52|424.52|0
1643120620000|2022-01-25 14:23:40|427.41|425.41|427.86|425.86|428.08|426.08|427.41|425.41|0
1643120630000|2022-01-25 14:23:50|427.75|425.75|427.63|425.63|427.86|425.86|427.41|425.41|0
1643120640000|2022-01-25 14:24:00|427.86|425.86|427.86|425.86|428.42|426.42|427.86|425.86|0
1643120650000|2022-01-25 14:24:10|427.63|425.63|428.3|426.3|428.97|426.97|427.63|425.63|0
1643120660000|2022-01-25 14:24:20|428.97|426.97|428.3|426.3|428.97|426.97|428.3|426.3|0
1643120670000|2022-01-25 14:24:30|428.52|426.52|429.19|427.19|429.19|427.19|428.3|426.3|0
1643120680000|2022-01-25 14:24:40|428.97|426.97|427.19|425.19|428.97|426.97|427.19|425.19|0
1643120690000|2022-01-25 14:24:50|426.52|424.52|426.97|424.97|426.97|424.97|426.52|424.52|0
1643120700000|2022-01-25 14:25:00|426.74|424.74|428.08|426.08|428.08|426.08|426.74|424.74|0
1643120710000|2022-01-25 14:25:10|427.86|425.86|428.08|426.08|428.3|426.3|427.86|425.86|0
1643120720000|2022-01-25 14:25:20|427.86|425.86|427.86|425.86|428.08|426.08|427.86|425.86|0
1643120730000|2022-01-25 14:25:30|426.97|424.97|426.74|424.74|426.97|424.97|426.74|424.74|0
1643120740000|2022-01-25 14:25:40|426.52|424.52|426.52|424.52|426.52|424.52|426.3|424.3|0
1643120750000|2022-01-25 14:25:50|426.97|424.97|426.52|424.52|426.97|424.97|426.52|424.52|0
1643120760000|2022-01-25 14:26:00|426.64|424.64|426.3|424.3|426.64|424.64|426.08|424.08|0
1643120770000|2022-01-25 14:26:10|426.97|424.97|426.74|424.74|426.97|424.97|426.52|424.52|0
1643120780000|2022-01-25 14:26:20|426.52|424.52|425.53|423.53|426.52|424.52|425.53|423.53|0
1643120790000|2022-01-25 14:26:30|425.19|423.19|425.75|423.75|425.75|423.75|425.19|423.19|0
1643120800000|2022-01-25 14:26:40|425.63|423.63|425.85|423.85|425.85|423.85|425.3|423.3|0
1643120810000|2022-01-25 14:26:50|425.97|423.97|426.19|424.19|426.19|424.19|425.85|423.85|0
1643120820000|2022-01-25 14:27:00|426.41|424.41|426.3|424.3|426.41|424.41|426.08|424.08|0
1643120830000|2022-01-25 14:27:10|427.41|425.41|427.85|425.85|427.85|425.85|427.19|425.19|0
1643120840000|2022-01-25 14:27:20|427.63|425.63|428.08|426.08|428.75|426.75|427.63|425.63|0
1643120850000|2022-01-25 14:27:30|428.86|426.86|428.97|426.97|429.41|427.41|428.86|426.86|0
1643120860000|2022-01-25 14:27:40|428.08|426.08|427.41|425.41|428.08|426.08|427.19|425.19|0
1643120870000|2022-01-25 14:27:50|427.63|425.63|427.63|425.63|427.63|425.63|426.96|424.96|0
1643120880000|2022-01-25 14:28:00|427.41|425.41|427.63|425.63|427.63|425.63|426.96|424.96|0
1643120890000|2022-01-25 14:28:10|428.3|426.3|427.75|425.75|428.3|426.3|427.75|425.75|0
1643120900000|2022-01-25 14:28:20|427.63|425.63|427.85|425.85|427.85|425.85|427.19|425.19|0
1643120910000|2022-01-25 14:28:30|427.41|425.41|427.63|425.63|427.63|425.63|427.19|425.19|0
1643120920000|2022-01-25 14:28:40|427.85|425.85|427.19|425.19|428.19|426.19|427.19|425.19|0
1643120930000|2022-01-25 14:28:50|427.08|425.08|427.41|425.41|427.63|425.63|427.08|425.08|0
1643120940000|2022-01-25 14:29:00|427.85|425.85|427.85|425.85|428.08|426.08|427.85|425.85|0
1643120950000|2022-01-25 14:29:10|428.52|426.52|428.3|426.3|428.52|426.52|428.3|426.3|0
1643120960000|2022-01-25 14:29:20|427.85|425.85|427.63|425.63|427.85|425.85|427.52|425.52|0
1643120970000|2022-01-25 14:29:30|428.19|426.19|427.63|425.63|428.19|426.19|427.63|425.63|0
1643120980000|2022-01-25 14:29:40|427.19|425.19|427.41|425.41|427.63|425.63|427.19|425.19|0
1643120990000|2022-01-25 14:29:50|428.52|426.52|429.41|427.41|429.53|427.53|428.52|426.52|0
1643121000000|2022-01-25 14:30:00|430.53|428.53|427.85|425.85|430.53|428.53|427.85|425.85|0
1643121010000|2022-01-25 14:30:10|429.86|427.86|433.21|431.21|433.21|431.21|429.64|427.64|0
1643121020000|2022-01-25 14:30:20|435.22|433.22|432.76|430.76|435.22|433.22|432.54|430.54|0
1643121030000|2022-01-25 14:30:30|432.54|430.54|434.1|432.1|434.77|432.77|432.54|430.54|0
1643121040000|2022-01-25 14:30:40|429.75|427.75|425.41|423.41|429.75|427.75|425.41|423.41|0
1643121050000|2022-01-25 14:30:50|425.19|423.19|428.97|426.97|428.97|426.97|425.19|423.19|0
1643121060000|2022-01-25 14:31:00|431.2|429.2|424.74|422.74|431.2|429.2|424.74|422.74|0
1643121070000|2022-01-25 14:31:10|426.74|424.74|424.3|422.3|426.96|424.96|424.3|422.3|0
1643121080000|2022-01-25 14:31:20|425.3|423.3|425.19|423.19|427.19|425.19|424.74|422.74|0
1643121090000|2022-01-25 14:31:30|426.63|424.63|424.3|422.3|426.63|424.63|424.3|422.3|0
1643121100000|2022-01-25 14:31:40|426.3|424.3|424.93|422.93|426.84|424.84|424.93|422.93|0
1643121110000|2022-01-25 14:31:50|425.05|423.05|425.24|423.24|425.9|423.9|425.05|423.05|0
1643121120000|2022-01-25 14:32:00|425.46|423.46|424.34|422.34|425.46|423.46|424.34|422.34|0
1643121130000|2022-01-25 14:32:10|424.57|422.57|427.02|425.02|427.02|425.02|424.57|422.57|0
1643121140000|2022-01-25 14:32:20|427.47|425.47|429.48|427.48|431.27|429.27|427.47|425.47|0
1643121150000|2022-01-25 14:32:30|430.15|428.15|432.39|430.39|432.39|430.39|430.15|428.15|0
1643121160000|2022-01-25 14:32:40|433.73|431.73|436.87|434.87|436.87|434.87|433.73|431.73|0
1643121170000|2022-01-25 14:32:50|437.1|435.1|437.32|435.32|437.32|435.32|436.87|434.87|0
1643121180000|2022-01-25 14:33:00|437.77|435.77|432.5|430.5|437.77|435.77|432.5|430.5|0
1643121190000|2022-01-25 14:33:10|431.04|429.04|429.7|427.7|431.49|429.49|429.7|427.7|0
1643121200000|2022-01-25 14:33:20|431.49|429.49|431.71|429.71|431.71|429.71|430.82|428.82|0
1643121210000|2022-01-25 14:33:30|430.15|428.15|428.14|426.14|431.27|429.27|428.14|426.14|0
1643121220000|2022-01-25 14:33:40|428.36|426.36|427.24|425.24|428.36|426.36|427.24|425.24|0
1643121230000|2022-01-25 14:33:50|425.9|423.9|424.57|422.57|425.9|423.9|424.24|422.24|0
1643121240000|2022-01-25 14:34:00|425.35|423.35|429.7|427.7|431.27|429.27|425.35|423.35|0
1643121250000|2022-01-25 14:34:10|428.14|426.14|429.82|427.82|431.27|429.27|428.14|426.14|0
1643121260000|2022-01-25 14:34:20|431.94|429.94|430.37|428.37|431.94|429.94|430.37|428.37|0
1643121270000|2022-01-25 14:34:30|428.36|426.36|431.61|429.61|431.61|429.61|428.36|426.36|0
1643121280000|2022-01-25 14:34:40|429.7|427.7|430.04|428.04|430.04|428.04|429.25|427.25|0
1643121290000|2022-01-25 14:34:50|429.92|427.92|429.48|427.48|429.92|427.92|427.36|425.36|0
1643121300000|2022-01-25 14:35:00|432.39|430.39|434.4|432.4|435.53|433.53|432.39|430.39|0
1643121310000|2022-01-25 14:35:10|432.5|430.5|428.36|426.36|432.5|430.5|428.36|426.36|0
1643121320000|2022-01-25 14:35:20|429.48|427.48|428.58|426.58|430.15|428.15|428.36|426.36|0
1643121330000|2022-01-25 14:35:30|426.8|424.8|428.7|426.7|429.03|427.03|426.8|424.8|0
1643121340000|2022-01-25 14:35:40|432.16|430.16|430.59|428.59|432.39|430.39|430.59|428.59|0
1643121350000|2022-01-25 14:35:50|430.15|428.15|427.46|425.46|430.15|428.15|427.46|425.46|0
1643121360000|2022-01-25 14:36:00|427.69|425.69|425.23|423.23|427.69|425.69|425.23|423.23|0
1643121370000|2022-01-25 14:36:10|423.68|421.68|425.01|423.01|425.68|423.68|423.68|421.68|0
1643121380000|2022-01-25 14:36:20|423.9|421.9|426.57|424.57|426.57|424.57|423.68|421.68|0
1643121390000|2022-01-25 14:36:30|425.46|423.46|427.24|425.24|427.8|425.8|425.46|423.46|0
1643121400000|2022-01-25 14:36:40|428.36|426.36|427.02|425.02|428.36|426.36|426.13|424.13|0
1643121410000|2022-01-25 14:36:50|425.8|423.8|423.9|421.9|426.35|424.35|423.9|421.9|0
1643121420000|2022-01-25 14:37:00|422.34|420.34|420.56|418.56|422.34|420.34|420.56|418.56|0
1643121430000|2022-01-25 14:37:10|419.67|417.67|418.57|416.57|419.67|417.67|418.34|416.34|0
1643121440000|2022-01-25 14:37:20|417.46|415.46|416.79|414.79|417.68|415.68|416.79|414.79|0
1643121450000|2022-01-25 14:37:30|416.91|414.91|415.68|413.68|417.46|415.46|415.68|413.68|0
1643121460000|2022-01-25 14:37:40|415.91|413.91|416.58|414.58|417.59|415.59|415.91|413.91|0
1643121470000|2022-01-25 14:37:50|415.46|413.46|418.14|416.14|418.14|416.14|415.46|413.46|0
1643121480000|2022-01-25 14:38:00|420.05|418.05|421.5|419.5|421.5|419.5|420.05|418.05|0
1643121490000|2022-01-25 14:38:10|423.52|421.52|425.09|423.09|425.99|423.99|423.52|421.52|0
1643121500000|2022-01-25 14:38:20|423.74|421.74|421.72|419.72|423.74|421.74|421.05|419.05|0
1643121510000|2022-01-25 14:38:30|421.05|419.05|421.95|419.95|421.95|419.95|419.71|417.71|0
1643121520000|2022-01-25 14:38:40|424.19|422.19|423.74|421.74|424.19|422.19|423.41|421.41|0
1643121530000|2022-01-25 14:38:50|423.07|421.07|423.07|421.07|423.52|421.52|423.07|421.07|0
1643121540000|2022-01-25 14:39:00|423.96|421.96|423.86|421.86|425.54|423.54|423.86|421.86|0
1643121550000|2022-01-25 14:39:10|423.74|421.74|427.11|425.11|428.46|426.46|423.74|421.74|0
1643121560000|2022-01-25 14:39:20|428.01|426.01|426.21|424.21|429.81|427.81|426.21|424.21|0
1643121570000|2022-01-25 14:39:30|425.54|423.54|428.13|426.13|429.14|427.14|425.54|423.54|0
1643121580000|2022-01-25 14:39:40|426.44|424.44|427.56|425.56|427.56|425.56|425.54|423.54|0
1643121590000|2022-01-25 14:39:50|426.66|424.66|426.66|424.66|426.66|424.66|425.88|423.88|0
1643121600000|2022-01-25 14:40:00|426.78|424.78|426.21|424.21|427.9|425.9|426.21|424.21|0
1643121610000|2022-01-25 14:40:10|425.54|423.54|419.03|417.03|425.54|423.54|419.03|417.03|0
1643121620000|2022-01-25 14:40:20|419.26|417.26|422.39|420.39|422.39|420.39|419.26|417.26|0
1643121630000|2022-01-25 14:40:30|425.31|423.31|428.24|426.24|428.24|426.24|425.31|423.31|0
1643121640000|2022-01-25 14:40:40|428.91|426.91|432.07|430.07|432.07|430.07|428.91|426.91|0
1643121650000|2022-01-25 14:40:50|430.72|428.72|430.04|428.04|432.52|430.52|430.04|428.04|0
1643121660000|2022-01-25 14:41:00|432.97|430.97|435.46|433.46|435.46|433.46|432.97|430.97|0
1643121670000|2022-01-25 14:41:10|436.82|434.82|435.01|433.01|437.27|435.27|435.01|433.01|0
1643121680000|2022-01-25 14:41:20|433.88|431.88|432.3|430.3|433.88|431.88|432.3|430.3|0
1643121690000|2022-01-25 14:41:30|432.75|430.75|435.69|433.69|435.69|433.69|432.75|430.75|0
1643121700000|2022-01-25 14:41:40|435.91|433.91|439.09|437.09|439.09|437.09|435.91|433.91|0
1643121710000|2022-01-25 14:41:50|438.18|436.18|437.27|435.27|438.18|436.18|437.27|435.27|0
1643121720000|2022-01-25 14:42:00|436.82|434.82|435.24|433.24|436.82|434.82|435.24|433.24|0
1643121730000|2022-01-25 14:42:10|434.33|432.33|432.92|430.92|434.33|432.33|432.92|430.92|0
1643121740000|2022-01-25 14:42:20|433.6|431.6|432.7|430.7|433.6|431.6|432.47|430.47|0
1643121750000|2022-01-25 14:42:30|433.15|431.15|431.35|429.35|433.6|431.6|431.35|429.35|0
1643121760000|2022-01-25 14:42:40|431.91|429.91|434.72|432.72|434.95|432.95|431.91|429.91|0
1643121770000|2022-01-25 14:42:50|433.15|431.15|432.92|430.92|433.37|431.37|432.92|430.92|0
1643121780000|2022-01-25 14:43:00|434.27|432.27|435.4|433.4|435.4|433.4|433.82|431.82|0
1643121790000|2022-01-25 14:43:10|436.75|434.75|438.1|436.1|438.1|436.1|436.75|434.75|0
1643121800000|2022-01-25 14:43:20|438.55|436.55|436.87|434.87|438.55|436.55|436.75|434.75|0
1643121810000|2022-01-25 14:43:30|437.54|435.54|436.07|434.07|437.54|435.54|436.07|434.07|0
1643121820000|2022-01-25 14:43:40|435.62|433.62|433.26|431.26|435.62|433.62|432.02|430.02|0
1643121830000|2022-01-25 14:43:50|434.84|432.84|436.3|434.3|436.75|434.75|434.84|432.84|0
1643121840000|2022-01-25 14:44:00|436.87|434.87|436.3|434.3|436.87|434.87|435.85|433.85|0
1643121850000|2022-01-25 14:44:10|436.98|434.98|434.72|432.72|436.98|434.98|434.72|432.72|0
1643121860000|2022-01-25 14:44:20|435.97|433.97|433.6|431.6|435.97|433.97|433.6|431.6|0
1643121870000|2022-01-25 14:44:30|433.82|431.82|433.82|431.82|434.72|432.72|433.82|431.82|0
1643121880000|2022-01-25 14:44:40|437.43|435.43|437.88|435.88|437.88|435.88|437.2|435.2|0
1643121890000|2022-01-25 14:44:50|438.33|436.33|438.78|436.78|439.58|437.58|438.33|436.33|0
1643121900000|2022-01-25 14:45:00|438.55|436.55|441.16|439.16|441.16|439.16|437.43|435.43|0
1643121910000|2022-01-25 14:45:10|442.4|440.4|442.85|440.85|442.85|440.85|442.4|440.4|0
1643121920000|2022-01-25 14:45:20|443.98|441.98|443.53|441.53|443.98|441.98|442.85|440.85|0
1643121930000|2022-01-25 14:45:30|442.62|440.62|447.39|445.39|447.39|445.39|442.62|440.62|0
1643121940000|2022-01-25 14:45:40|447.96|445.96|448.29|446.29|448.29|446.29|447.96|445.96|0
1643121950000|2022-01-25 14:45:50|449.66|447.66|450.11|448.11|450.11|448.11|449.2|447.2|0
1643121960000|2022-01-25 14:46:00|448.64|446.64|450.57|448.57|450.57|448.57|448.64|446.64|0
1643121970000|2022-01-25 14:46:10|448.98|446.98|451.14|449.14|451.14|449.14|448.75|446.75|0
1643121980000|2022-01-25 14:46:20|451.48|449.48|453.71|451.71|453.71|451.71|450.6|448.6|0
1643121990000|2022-01-25 14:46:30|454.62|452.62|452.57|450.57|454.62|452.62|452.57|450.57|0
1643122000000|2022-01-25 14:46:40|453.48|451.48|453.48|451.48|453.48|451.48|452.11|450.11|0
1643122010000|2022-01-25 14:46:50|453.71|451.71|451.43|449.43|453.71|451.71|451.43|449.43|0
1643122020000|2022-01-25 14:47:00|450.98|448.98|451.33|449.33|451.33|449.33|450.98|448.98|0
1643122030000|2022-01-25 14:47:10|452.01|450.01|452.33|450.33|452.33|450.33|451.33|449.33|0
1643122040000|2022-01-25 14:47:20|452.56|450.56|451.2|449.2|452.56|450.56|450.98|448.98|0
1643122050000|2022-01-25 14:47:30|450.98|448.98|453.35|451.35|453.35|451.35|450.98|448.98|0
1643122060000|2022-01-25 14:47:40|453.46|451.46|454.37|452.37|454.37|452.37|451.88|449.88|0
1643122070000|2022-01-25 14:47:50|454.14|452.14|454.14|452.14|454.59|452.59|454.03|452.03|0
1643122080000|2022-01-25 14:48:00|454.82|452.82|455.62|453.62|455.62|453.62|453.69|451.69|0
1643122090000|2022-01-25 14:48:10|455.95|453.95|454.14|452.14|455.95|453.95|453.46|451.46|0
1643122100000|2022-01-25 14:48:20|455.39|453.39|455.95|453.95|456.63|454.63|455.05|453.05|0
1643122110000|2022-01-25 14:48:30|454.94|452.94|453.46|451.46|454.94|452.94|452.79|450.79|0
1643122120000|2022-01-25 14:48:40|452.68|450.68|451.43|449.43|452.68|450.68|450.08|448.08|0
1643122130000|2022-01-25 14:48:50|451.1|449.1|449.85|447.85|451.1|449.1|449.74|447.74|0
1643122140000|2022-01-25 14:49:00|450.3|448.3|451.88|449.88|452.78|450.78|450.3|448.3|0
1643122150000|2022-01-25 14:49:10|452.45|450.45|450.64|448.64|452.68|450.68|450.64|448.64|0
1643122160000|2022-01-25 14:49:20|451.88|449.88|455.27|453.27|455.27|453.27|451.88|449.88|0
1643122170000|2022-01-25 14:49:30|455.95|453.95|457.43|455.43|457.54|455.54|455.95|453.95|0
1643122180000|2022-01-25 14:49:40|458.56|456.56|460.26|458.26|460.26|458.26|458.56|456.56|0
1643122190000|2022-01-25 14:49:50|460.49|458.49|459.7|457.7|460.71|458.71|459.7|457.7|0
1643122200000|2022-01-25 14:50:00|458.79|456.79|459.02|457.02|459.02|457.02|458.44|456.44|0
1643122210000|2022-01-25 14:50:10|460.26|458.26|461.85|459.85|461.85|459.85|460.26|458.26|0
1643122220000|2022-01-25 14:50:20|461.29|459.29|459.92|457.92|461.29|459.29|459.92|457.92|0
1643122230000|2022-01-25 14:50:30|458.9|456.9|456.3|454.3|458.9|456.9|456.3|454.3|0
1643122240000|2022-01-25 14:50:40|456.18|454.18|458.67|456.67|458.67|456.67|456.18|454.18|0
1643122250000|2022-01-25 14:50:50|458.22|456.22|456.07|454.07|458.22|456.22|456.07|454.07|0
1643122260000|2022-01-25 14:51:00|454.59|452.59|457.54|455.54|457.54|455.54|454.59|452.59|0
1643122270000|2022-01-25 14:51:10|459.7|457.7|459.8|457.8|459.8|457.8|459.35|457.35|0
1643122280000|2022-01-25 14:51:20|460.49|458.49|461.85|459.85|461.85|459.85|460.26|458.26|0
1643122290000|2022-01-25 14:51:30|462.3|460.3|464.81|462.81|464.81|462.81|462.3|460.3|0
1643122300000|2022-01-25 14:51:40|465.61|463.61|464.35|462.35|466.4|464.4|464.35|462.35|0
1643122310000|2022-01-25 14:51:50|464.12|462.12|460.71|458.71|464.12|462.12|460.71|458.71|0
1643122320000|2022-01-25 14:52:00|460.49|458.49|462.76|460.76|462.76|460.76|460.49|458.49|0
1643122330000|2022-01-25 14:52:10|461.39|459.39|461.39|459.39|461.39|459.39|460.03|458.03|0
1643122340000|2022-01-25 14:52:20|462.53|460.53|463.44|461.44|464.35|462.35|462.53|460.53|0
1643122350000|2022-01-25 14:52:30|462.99|460.99|463.21|461.21|463.67|461.67|462.99|460.99|0
1643122360000|2022-01-25 14:52:40|463.56|461.56|463.9|461.9|464.35|462.35|463.56|461.56|0
1643122370000|2022-01-25 14:52:50|464.12|462.12|463.33|461.33|464.12|462.12|462.99|460.99|0
1643122380000|2022-01-25 14:53:00|463.56|461.56|466.17|464.17|466.4|464.4|463.56|461.56|0
1643122390000|2022-01-25 14:53:10|467.31|465.31|466.63|464.63|467.54|465.54|466.63|464.63|0
1643122400000|2022-01-25 14:53:20|468.45|466.45|469.37|467.37|469.37|467.37|468.45|466.45|0
1643122410000|2022-01-25 14:53:30|469.14|467.14|468.45|466.45|469.82|467.82|468.45|466.45|0
1643122420000|2022-01-25 14:53:40|468.23|466.23|466.86|464.86|468.23|466.23|466.63|464.63|0
1643122430000|2022-01-25 14:53:50|466.45|464.45|465.63|463.63|466.45|464.45|465.63|463.63|0
1643122440000|2022-01-25 14:54:00|467.68|465.68|470.87|468.87|470.87|468.87|467.68|465.68|0
1643122450000|2022-01-25 14:54:10|469.04|467.04|467.9|465.9|469.04|467.04|467.9|465.9|0
1643122460000|2022-01-25 14:54:20|467.22|465.22|469.27|467.27|469.27|467.27|466.08|464.08|0
1643122470000|2022-01-25 14:54:30|470.3|468.3|468.13|466.13|470.41|468.41|468.13|466.13|0
1643122480000|2022-01-25 14:54:40|470.41|468.41|468.93|466.93|471.1|469.1|468.93|466.93|0
1643122490000|2022-01-25 14:54:50|468.13|466.13|471.78|469.78|471.78|469.78|468.13|466.13|0
1643122500000|2022-01-25 14:55:00|473.15|471.15|469.27|467.27|473.15|471.15|469.27|467.27|0
1643122510000|2022-01-25 14:55:10|468.13|466.13|468.13|466.13|468.13|466.13|467.68|465.68|0
1643122520000|2022-01-25 14:55:20|466.08|464.08|465.86|463.86|466.08|464.08|463.58|461.58|0
1643122530000|2022-01-25 14:55:30|466.54|464.54|466.66|464.66|469.27|467.27|466.54|464.54|0
1643122540000|2022-01-25 14:55:40|466.08|464.08|468.59|466.59|468.59|466.59|466.08|464.08|0
1643122550000|2022-01-25 14:55:50|466.88|464.88|468.59|466.59|468.59|466.59|466.88|464.88|0
1643122560000|2022-01-25 14:56:00|468.81|466.81|468.59|466.59|470.64|468.64|468.59|466.59|0
1643122570000|2022-01-25 14:56:10|470.64|468.64|472.46|470.46|472.46|470.46|470.64|468.64|0
1643122580000|2022-01-25 14:56:20|472.01|470.01|471.32|469.32|472.01|470.01|471.32|469.32|0
1643122590000|2022-01-25 14:56:30|469.95|467.95|468.13|466.13|469.95|467.95|467.68|465.68|0
1643122600000|2022-01-25 14:56:40|467.9|465.9|468.48|466.48|468.48|466.48|467.22|465.22|0
1643122610000|2022-01-25 14:56:50|467.22|465.22|468.59|466.59|469.39|467.39|467.22|465.22|0
1643122620000|2022-01-25 14:57:00|466.54|464.54|466.31|464.31|466.54|464.54|465.17|463.17|0
1643122630000|2022-01-25 14:57:10|467.45|465.45|467.45|465.45|467.45|465.45|466.54|464.54|0
1643122640000|2022-01-25 14:57:20|466.88|464.88|464.95|462.95|466.88|464.88|464.95|462.95|0
1643122650000|2022-01-25 14:57:30|464.26|462.26|464.49|462.49|464.49|462.49|463.13|461.13|0
1643122660000|2022-01-25 14:57:40|464.04|462.04|463.25|461.25|464.04|462.04|463.25|461.25|0
1643122670000|2022-01-25 14:57:50|465.63|463.63|465.17|463.17|466.77|464.77|465.17|463.17|0
1643122680000|2022-01-25 14:58:00|466.08|464.08|467.9|465.9|467.9|465.9|466.08|464.08|0
1643122690000|2022-01-25 14:58:10|466.54|464.54|464.72|462.72|466.54|464.54|464.72|462.72|0
1643122700000|2022-01-25 14:58:20|464.26|462.26|466.31|464.31|466.31|464.31|464.26|462.26|0
1643122710000|2022-01-25 14:58:30|467.22|465.22|468.36|466.36|469.04|467.04|467.22|465.22|0
1643122720000|2022-01-25 14:58:40|468.13|466.13|469.95|467.95|470.18|468.18|468.13|466.13|0
1643122730000|2022-01-25 14:58:50|470.87|468.87|468.36|466.36|470.87|468.87|468.36|466.36|0
1643122740000|2022-01-25 14:59:00|467.9|465.9|468.59|466.59|468.59|466.59|466.76|464.76|0
1643122750000|2022-01-25 14:59:10|468.81|466.81|468.81|466.81|470.87|468.87|468.81|466.81|0
1643122760000|2022-01-25 14:59:20|468.13|466.13|466.2|464.2|468.13|466.13|466.2|464.2|0
1643122770000|2022-01-25 14:59:30|466.54|464.54|468.48|466.48|468.48|466.48|466.54|464.54|0
1643122780000|2022-01-25 14:59:40|468.93|466.93|468.81|466.81|470.41|468.41|468.7|466.7|0
1643122790000|2022-01-25 14:59:50|469.16|467.16|468.25|466.25|469.16|467.16|467.79|465.79|0
1643122800000|2022-01-25 15:00:00|467.57|465.57|466.66|464.66|468.81|466.81|466.66|464.66|0
1643122810000|2022-01-25 15:00:10|465.75|463.75|461.09|459.09|465.75|463.75|461.09|459.09|0
1643122820000|2022-01-25 15:00:20|462.22|460.22|461.99|459.99|462.22|460.22|460.63|458.63|0
1643122830000|2022-01-25 15:00:30|464.26|462.26|466.88|464.88|467.67|465.67|463.81|461.81|0
1643122840000|2022-01-25 15:00:40|464.38|462.38|466.88|464.88|466.88|464.88|464.04|462.04|0
1643122850000|2022-01-25 15:00:50|465.85|463.85|465.63|463.63|467.9|465.9|465.63|463.63|0
1643122860000|2022-01-25 15:01:00|466.65|464.65|469.5|467.5|469.5|467.5|466.54|464.54|0
1643122870000|2022-01-25 15:01:10|470.07|468.07|471.32|469.32|471.32|469.32|469.72|467.72|0
1643122880000|2022-01-25 15:01:20|472.46|470.46|472.01|470.01|472.46|470.46|472.01|470.01|0
1643122890000|2022-01-25 15:01:30|471.78|469.78|469.95|467.95|471.78|469.78|469.95|467.95|0
1643122900000|2022-01-25 15:01:40|472.46|470.46|472.92|470.92|473.6|471.6|472.46|470.46|0
1643122910000|2022-01-25 15:01:50|473.38|471.38|473.83|471.83|473.83|471.83|472.23|470.23|0
1643122920000|2022-01-25 15:02:00|475.2|473.2|475.43|473.43|475.55|473.55|475.09|473.09|0
1643122930000|2022-01-25 15:02:10|476.12|474.12|472.92|470.92|476.12|474.12|472.92|470.92|0
1643122940000|2022-01-25 15:02:20|472.01|470.01|473.6|471.6|473.6|471.6|472.01|470.01|0
1643122950000|2022-01-25 15:02:30|475.2|473.2|477.26|475.26|477.49|475.49|475.2|473.2|0
1643122960000|2022-01-25 15:02:40|476.92|474.92|477.26|475.26|477.95|475.95|476.92|474.92|0
1643122970000|2022-01-25 15:02:50|477.49|475.49|476.58|474.58|477.49|475.49|476.12|474.12|0
1643122980000|2022-01-25 15:03:00|473.83|471.83|477.72|475.72|477.72|475.72|473.83|471.83|0
1643122990000|2022-01-25 15:03:10|477.84|475.84|479.56|477.56|479.56|477.56|477.84|475.84|0
1643123000000|2022-01-25 15:03:20|479.78|477.78|481.16|479.16|481.16|479.16|479.78|477.78|0
1643123010000|2022-01-25 15:03:30|481.49|479.49|482.55|480.55|482.55|480.55|480.57|478.57|0
1643123020000|2022-01-25 15:03:40|483.01|481.01|481.64|479.64|483.01|481.01|480.96|478.96|0
1643123030000|2022-01-25 15:03:50|481.53|479.53|481.87|479.87|482.55|480.55|481.41|479.41|0
1643123040000|2022-01-25 15:04:00|482.32|480.32|481.76|479.76|483.69|481.69|481.76|479.76|0
1643123050000|2022-01-25 15:04:10|483.01|481.01|478.8|476.8|483.01|481.01|478.8|476.8|0
1643123060000|2022-01-25 15:04:20|478.91|476.91|480.96|478.96|480.96|478.96|478.23|476.23|0
1643123070000|2022-01-25 15:04:30|481.41|479.41|483.92|481.92|483.92|481.92|481.41|479.41|0
1643123080000|2022-01-25 15:04:40|484.6|482.6|483.46|481.46|484.6|482.6|483.23|481.23|0
1643123090000|2022-01-25 15:04:50|482.78|480.78|482.55|480.55|483.69|481.69|482.55|480.55|0
1643123100000|2022-01-25 15:05:00|482.21|480.21|478.23|476.23|482.55|480.55|478.23|476.23|0
1643123110000|2022-01-25 15:05:10|479.82|477.82|483.01|481.01|483.23|481.23|479.82|477.82|0
1643123120000|2022-01-25 15:05:20|483.23|481.23|484.14|482.14|484.14|482.14|481.41|479.41|0
1643123130000|2022-01-25 15:05:30|483.69|481.69|479.82|477.82|483.69|481.69|479.82|477.82|0
1643123140000|2022-01-25 15:05:40|481.64|479.64|481.76|479.76|482.78|480.78|481.64|479.64|0
1643123150000|2022-01-25 15:05:50|482.55|480.55|482.55|480.55|483.23|481.23|482.55|480.55|0
1643123160000|2022-01-25 15:06:00|483.23|481.23|480.05|478.05|483.23|481.23|480.05|478.05|0
1643123170000|2022-01-25 15:06:10|479.03|477.03|482.55|480.55|482.55|480.55|479.03|477.03|0
1643123180000|2022-01-25 15:06:20|483.01|481.01|481.53|479.53|483.01|481.01|481.53|479.53|0
1643123190000|2022-01-25 15:06:30|480.73|478.73|483.23|481.23|483.23|481.23|480.73|478.73|0
1643123200000|2022-01-25 15:06:40|483.92|481.92|486.88|484.88|486.88|484.88|483.92|481.92|0
1643123210000|2022-01-25 15:06:50|486.42|484.42|484.83|482.83|486.42|484.42|484.6|482.6|0
1643123220000|2022-01-25 15:07:00|486.42|484.42|483.46|481.46|486.42|484.42|483.46|481.46|0
1643123230000|2022-01-25 15:07:10|481.41|479.41|482.32|480.32|483|481|481.41|479.41|0
1643123240000|2022-01-25 15:07:20|481.18|479.18|482.09|480.09|482.09|480.09|481.18|479.18|0
1643123250000|2022-01-25 15:07:30|480.27|478.27|481.87|479.87|481.87|479.87|480.27|478.27|0
1643123260000|2022-01-25 15:07:40|482.67|480.67|480.85|478.85|482.67|480.67|480.85|478.85|0
1643123270000|2022-01-25 15:07:50|482.09|480.09|483.46|481.46|483.69|481.69|482.09|480.09|0
1643123280000|2022-01-25 15:08:00|483.35|481.35|481.18|479.18|483.35|481.35|481.18|479.18|0
1643123290000|2022-01-25 15:08:10|481.41|479.41|482.78|480.78|483.23|481.23|481.41|479.41|0
1643123300000|2022-01-25 15:08:20|483|481|481.41|479.41|483|481|481.41|479.41|0
1643123310000|2022-01-25 15:08:30|480.5|478.5|479.37|477.37|480.5|478.5|479.37|477.37|0
1643123320000|2022-01-25 15:08:40|478|476|479.82|477.82|479.82|477.82|476.87|474.87|0
1643123330000|2022-01-25 15:08:50|478.68|476.68|476.87|474.87|479.14|477.14|476.87|474.87|0
1643123340000|2022-01-25 15:09:00|476.19|474.19|477.78|475.78|477.78|475.78|475.96|473.96|0
1643123350000|2022-01-25 15:09:10|479.82|477.82|479.48|477.48|479.82|477.82|479.37|477.37|0
1643123360000|2022-01-25 15:09:20|479.59|477.59|479.82|477.82|479.82|477.82|478.35|476.35|0
1643123370000|2022-01-25 15:09:30|479.59|477.59|476.19|474.19|479.59|477.59|476.19|474.19|0
1643123380000|2022-01-25 15:09:40|474.37|472.37|474.6|472.6|475.28|473.28|474.37|472.37|0
1643123390000|2022-01-25 15:09:50|473.71|471.71|473.6|471.6|473.71|471.71|472.92|470.92|0
1643123400000|2022-01-25 15:10:00|476.77|474.77|477.23|475.23|477.91|475.91|476.77|474.77|0
1643123410000|2022-01-25 15:10:10|477.91|475.91|479.05|477.05|479.05|477.05|476.55|474.55|0
1643123420000|2022-01-25 15:10:20|480.41|478.41|476.09|474.09|480.41|478.41|476.09|474.09|0
1643123430000|2022-01-25 15:10:30|476.32|474.32|477.91|475.91|477.91|475.91|476.32|474.32|0
1643123440000|2022-01-25 15:10:40|475.18|473.18|476.77|474.77|476.77|474.77|474.5|472.5|0
1643123450000|2022-01-25 15:10:50|478.14|476.14|475.64|473.64|478.14|476.14|475.64|473.64|0
1643123460000|2022-01-25 15:11:00|475.87|473.87|476.77|474.77|476.77|474.77|475.64|473.64|0
1643123470000|2022-01-25 15:11:10|476.89|474.89|479.5|477.5|479.5|477.5|476.89|474.89|0
1643123480000|2022-01-25 15:11:20|478.37|476.37|477.91|475.91|478.37|476.37|477.46|475.46|0
1643123490000|2022-01-25 15:11:30|477.46|475.46|477.91|475.91|477.91|475.91|477.46|475.46|0
1643123500000|2022-01-25 15:11:40|476.66|474.66|476.77|474.77|477.46|475.46|476.09|474.09|0
1643123510000|2022-01-25 15:11:50|477.23|475.23|477.91|475.91|479.05|477.05|477.23|475.23|0
1643123520000|2022-01-25 15:12:00|478.59|476.59|479.5|477.5|480.19|478.19|478.59|476.59|0
1643123530000|2022-01-25 15:12:10|480.41|478.41|481.32|479.32|481.32|479.32|480.19|478.19|0
1643123540000|2022-01-25 15:12:20|481.55|479.55|482.24|480.24|482.24|480.24|481.55|479.55|0
1643123550000|2022-01-25 15:12:30|480.99|478.99|480.41|478.41|480.99|478.99|480.41|478.41|0
1643123560000|2022-01-25 15:12:40|480.3|478.3|478.82|476.82|480.3|478.3|478.82|476.82|0
1643123570000|2022-01-25 15:12:50|480.3|478.3|479.96|477.96|480.3|478.3|479.96|477.96|0
1643123580000|2022-01-25 15:13:00|479.39|477.39|476.55|474.55|479.39|477.39|476.55|474.55|0
1643123590000|2022-01-25 15:13:10|476.21|474.21|476.21|474.21|476.21|474.21|475.18|473.18|0
1643123600000|2022-01-25 15:13:20|476.66|474.66|475.86|473.86|477|475|475.86|473.86|0
1643123610000|2022-01-25 15:13:30|475.07|473.07|473.14|471.14|475.07|473.07|472.69|470.69|0
1643123620000|2022-01-25 15:13:40|473.94|471.94|474.28|472.28|474.28|472.28|472.69|470.69|0
1643123630000|2022-01-25 15:13:50|473.6|471.6|472.58|470.58|473.6|471.6|472.58|470.58|0
1643123640000|2022-01-25 15:14:00|471.67|469.67|470.42|468.42|472.69|470.69|470.42|468.42|0
1643123650000|2022-01-25 15:14:10|469.74|467.74|468.39|466.39|469.74|467.74|468.39|466.39|0
1643123660000|2022-01-25 15:14:20|467.94|465.94|466.13|464.13|467.94|465.94|466.13|464.13|0
1643123670000|2022-01-25 15:14:30|465.9|463.9|464.78|462.78|465.9|463.9|464.78|462.78|0
1643123680000|2022-01-25 15:14:40|464.1|462.1|463.42|461.42|465|463|463.42|461.42|0
1643123690000|2022-01-25 15:14:50|464.1|462.1|464.32|462.32|464.78|462.78|464.1|462.1|0
1643123700000|2022-01-25 15:15:00|463.42|461.42|467.03|465.03|467.03|465.03|463.42|461.42|0
1643123710000|2022-01-25 15:15:10|466.7|464.7|465.68|463.68|466.81|464.81|465.68|463.68|0
1643123720000|2022-01-25 15:15:20|464.32|462.32|465.68|463.68|465.79|463.79|464.32|462.32|0
1643123730000|2022-01-25 15:15:30|467.03|465.03|465.68|463.68|467.48|465.48|465.68|463.68|0
1643123740000|2022-01-25 15:15:40|466.35|464.35|465.9|463.9|466.35|464.35|465.57|463.57|0
1643123750000|2022-01-25 15:15:50|465.68|463.68|466.13|464.13|466.35|464.35|465.68|463.68|0
1643123760000|2022-01-25 15:16:00|466.81|464.81|462.75|460.75|466.81|464.81|462.75|460.75|0
1643123770000|2022-01-25 15:16:10|463.2|461.2|462.07|460.07|463.2|461.2|461.85|459.85|0
1643123780000|2022-01-25 15:16:20|459.82|457.82|459.15|457.15|459.82|457.82|459.15|457.15|0
1643123790000|2022-01-25 15:16:30|459.37|457.37|457.35|455.35|459.6|457.6|457.35|455.35|0
1643123800000|2022-01-25 15:16:40|458.25|456.25|460.72|458.72|460.72|458.72|458.25|456.25|0
1643123810000|2022-01-25 15:16:50|459.82|457.82|461.62|459.62|461.62|459.62|459.6|457.6|0
1643123820000|2022-01-25 15:17:00|460.5|458.5|460.72|458.72|461.62|459.62|460.5|458.5|0
1643123830000|2022-01-25 15:17:10|461.4|459.4|460.95|458.95|462.97|460.97|460.72|458.72|0
1643123840000|2022-01-25 15:17:20|461.85|459.85|464.32|462.32|464.32|462.32|461.85|459.85|0
1643123850000|2022-01-25 15:17:30|463.99|461.99|464.89|462.89|464.89|462.89|463.99|461.99|0
1643123860000|2022-01-25 15:17:40|464.55|462.55|464.1|462.1|464.77|462.77|464.1|462.1|0
1643123870000|2022-01-25 15:17:50|463.99|461.99|463.31|461.31|463.99|461.99|462.75|460.75|0
1643123880000|2022-01-25 15:18:00|461.29|459.29|460.61|458.61|461.29|459.29|460.61|458.61|0
1643123890000|2022-01-25 15:18:10|459.94|457.94|459.99|457.99|460.61|458.61|459.94|457.94|0
1643123900000|2022-01-25 15:18:20|459.43|457.43|457.57|455.57|459.43|457.43|457.57|455.57|0
1643123910000|2022-01-25 15:18:30|457.12|455.12|455.22|453.22|457.12|455.12|455.09|453.09|0
1643123920000|2022-01-25 15:18:40|455.67|453.67|459.07|457.07|459.07|457.07|455.33|453.33|0
1643123930000|2022-01-25 15:18:50|459.3|457.3|459.98|457.98|459.98|457.98|459.3|457.3|0
1643123940000|2022-01-25 15:19:00|460.44|458.44|457.26|455.26|460.44|458.44|457.26|455.26|0
1643123950000|2022-01-25 15:19:10|458.17|456.17|458.39|456.39|458.39|456.39|457.26|455.26|0
1643123960000|2022-01-25 15:19:20|457.94|455.94|457.26|455.26|458.17|456.17|457.26|455.26|0
1643123970000|2022-01-25 15:19:30|457.6|455.6|456.8|454.8|457.6|455.6|456.8|454.8|0
1643123980000|2022-01-25 15:19:40|456.12|454.12|457.15|455.15|457.48|455.48|455.67|453.67|0
1643123990000|2022-01-25 15:19:50|458.06|456.06|459.07|457.07|459.07|457.07|458.06|456.06|0
1643124000000|2022-01-25 15:20:00|459.3|457.3|459.98|457.98|459.98|457.98|459.3|457.3|0
1643124010000|2022-01-25 15:20:10|460.67|458.67|460.21|458.21|460.67|458.67|460.21|458.21|0
1643124020000|2022-01-25 15:20:20|461.35|459.35|460.21|458.21|461.35|459.35|459.53|457.53|0
1643124030000|2022-01-25 15:20:30|462.71|460.71|464.31|462.31|464.31|462.31|462.71|460.71|0
1643124040000|2022-01-25 15:20:40|466.59|464.59|465.8|463.8|466.59|464.59|465.8|463.8|0
1643124050000|2022-01-25 15:20:50|466.36|464.36|465.91|463.91|466.59|464.59|465.91|463.91|0
1643124060000|2022-01-25 15:21:00|464.99|462.99|464.99|462.99|464.99|462.99|464.54|462.54|0
1643124070000|2022-01-25 15:21:10|464.76|462.76|464.2|462.2|465.45|463.45|464.2|462.2|0
1643124080000|2022-01-25 15:21:20|464.54|462.54|464.99|462.99|465.68|463.68|464.54|462.54|0
1643124090000|2022-01-25 15:21:30|465.45|463.45|464.76|462.76|466.13|464.13|463.85|461.85|0
1643124100000|2022-01-25 15:21:40|464.31|462.31|461.35|459.35|464.31|462.31|461.35|459.35|0
1643124110000|2022-01-25 15:21:50|460.21|458.21|459.07|457.07|460.44|458.44|459.07|457.07|0
1643124120000|2022-01-25 15:22:00|457.94|455.94|460.21|458.21|460.21|458.21|457.94|455.94|0
1643124130000|2022-01-25 15:22:10|461.57|459.57|460.21|458.21|461.57|459.57|460.21|458.21|0
1643124140000|2022-01-25 15:22:20|461.12|459.12|463.4|461.4|463.62|461.62|461.12|459.12|0
1643124150000|2022-01-25 15:22:30|463.62|461.62|461.35|459.35|464.08|462.08|461.35|459.35|0
1643124160000|2022-01-25 15:22:40|461.24|459.24|461.92|459.92|461.92|459.92|461.24|459.24|0
1643124170000|2022-01-25 15:22:50|461.12|459.12|461.92|459.92|462.03|460.03|461.12|459.12|0
1643124180000|2022-01-25 15:23:00|462.94|460.94|460.89|458.89|462.94|460.94|460.89|458.89|0
1643124190000|2022-01-25 15:23:10|461.24|459.24|459.3|457.3|461.24|459.24|459.3|457.3|0
1643124200000|2022-01-25 15:23:20|459.75|457.75|460.66|458.66|461.12|459.12|459.75|457.75|0
1643124210000|2022-01-25 15:23:30|460.21|458.21|462.71|460.71|462.71|460.71|460.21|458.21|0
1643124220000|2022-01-25 15:23:40|462.48|460.48|460.66|458.66|462.48|460.48|460.66|458.66|0
1643124230000|2022-01-25 15:23:50|459.07|457.07|457.71|455.71|459.07|457.07|457.71|455.71|0
1643124240000|2022-01-25 15:24:00|458.16|456.16|459.98|457.98|459.98|457.98|458.16|456.16|0
1643124250000|2022-01-25 15:24:10|459.75|457.75|458.96|456.96|459.75|457.75|458.85|456.85|0
1643124260000|2022-01-25 15:24:20|460.21|458.21|459.98|457.98|460.21|458.21|459.87|457.87|0
1643124270000|2022-01-25 15:24:30|459.53|457.53|462.03|460.03|462.03|460.03|459.53|457.53|0
1643124280000|2022-01-25 15:24:40|462.26|460.26|461.35|459.35|462.26|460.26|461.35|459.35|0
1643124290000|2022-01-25 15:24:50|460.89|458.89|460.66|458.66|460.89|458.89|460.66|458.66|0
1643124300000|2022-01-25 15:25:00|462.03|460.03|464.31|462.31|464.31|462.31|462.03|460.03|0
1643124310000|2022-01-25 15:25:10|464.08|462.08|460.66|458.66|464.08|462.08|460.66|458.66|0
1643124320000|2022-01-25 15:25:20|460.21|458.21|460.21|458.21|460.21|458.21|459.87|457.87|0
1643124330000|2022-01-25 15:25:30|461.69|459.69|461.8|459.8|462.48|460.48|461.69|459.69|0
1643124340000|2022-01-25 15:25:40|462.15|460.15|460.21|458.21|462.15|460.15|460.21|458.21|0
1643124350000|2022-01-25 15:25:50|461.57|459.57|459.07|457.07|461.57|459.57|459.07|457.07|0
1643124360000|2022-01-25 15:26:00|456.69|454.69|454.99|452.99|456.69|454.69|454.99|452.99|0
1643124370000|2022-01-25 15:26:10|455.21|453.21|453.63|451.63|455.21|453.21|453.63|451.63|0
1643124380000|2022-01-25 15:26:20|452.84|450.84|452.5|450.5|452.84|450.84|452.39|450.39|0
1643124390000|2022-01-25 15:26:30|452.27|450.27|448.88|446.88|452.27|450.27|448.43|446.43|0
1643124400000|2022-01-25 15:26:40|448.43|446.43|449.11|447.11|449.11|447.11|448.43|446.43|0
1643124410000|2022-01-25 15:26:50|448.32|446.32|452.04|450.04|452.04|450.04|448.32|446.32|0
1643124420000|2022-01-25 15:27:00|451.02|449.02|448.9|446.9|451.02|449.02|448.9|446.9|0
1643124430000|2022-01-25 15:27:10|447.76|445.76|447.54|445.54|447.76|445.76|447.08|445.08|0
1643124440000|2022-01-25 15:27:20|447.76|445.76|447.65|445.65|448.44|446.44|447.65|445.65|0
1643124450000|2022-01-25 15:27:30|447.08|445.08|447.08|445.08|447.54|445.54|447.08|445.08|0
1643124460000|2022-01-25 15:27:40|448.89|446.89|448.22|446.22|448.89|446.89|448.22|446.22|0
1643124470000|2022-01-25 15:27:50|446.99|444.99|447.11|445.11|447.11|445.11|446.54|444.54|0
1643124480000|2022-01-25 15:28:00|447.45|445.45|446.2|444.2|447.45|445.45|446.2|444.2|0
1643124490000|2022-01-25 15:28:10|446.54|444.54|445.86|443.86|446.54|444.54|445.86|443.86|0
1643124500000|2022-01-25 15:28:20|444.5|442.5|441.67|439.67|444.5|442.5|441.67|439.67|0
1643124510000|2022-01-25 15:28:30|441.45|439.45|441.55|439.55|442.01|440.01|441.45|439.45|0
1643124520000|2022-01-25 15:28:40|441.33|439.33|441.55|439.55|441.9|439.9|440.88|438.88|0
1643124530000|2022-01-25 15:28:50|441.78|439.78|441.55|439.55|441.78|439.78|440.88|438.88|0
1643124540000|2022-01-25 15:29:00|441.78|439.78|440.2|438.2|441.78|439.78|440.2|438.2|0
1643124550000|2022-01-25 15:29:10|440.65|438.65|439.97|437.97|440.65|438.65|439.97|437.97|0
1643124560000|2022-01-25 15:29:20|438.39|436.39|437.26|435.26|439.07|437.07|437.26|435.26|0
1643124570000|2022-01-25 15:29:30|438.17|436.17|437.04|435.04|438.17|436.17|437.04|435.04|0
1643124580000|2022-01-25 15:29:40|435.91|433.91|437.38|435.38|437.38|435.38|435.91|433.91|0
1643124590000|2022-01-25 15:29:50|437.04|435.04|436.59|434.59|437.49|435.49|436.59|434.59|0
1643124600000|2022-01-25 15:30:00|435.69|433.69|437.04|435.04|437.04|435.04|434.79|432.79|0
1643124610000|2022-01-25 15:30:10|437.71|435.71|438.62|436.62|438.62|436.62|437.71|435.71|0
1643124620000|2022-01-25 15:30:20|439.29|437.29|439.19|437.19|439.29|437.29|438.39|436.39|0
1643124630000|2022-01-25 15:30:30|439.29|437.29|439.29|437.29|439.97|437.97|439.29|437.29|0
1643124640000|2022-01-25 15:30:40|438.51|436.51|435.91|433.91|438.51|436.51|435.91|433.91|0
1643124650000|2022-01-25 15:30:50|437.04|435.04|438.39|436.39|438.51|436.51|437.04|435.04|0
1643124660000|2022-01-25 15:31:00|438.96|436.96|438.17|436.17|439.29|437.29|437.04|435.04|0
1643124670000|2022-01-25 15:31:10|437.71|435.71|437.94|435.94|438.39|436.39|437.71|435.71|0
1643124680000|2022-01-25 15:31:20|438.28|436.28|438.84|436.84|439.97|437.97|438.28|436.28|0
1643124690000|2022-01-25 15:31:30|438.51|436.51|438.39|436.39|438.62|436.62|438.39|436.39|0
1643124700000|2022-01-25 15:31:40|438.51|436.51|439.29|437.29|439.52|437.52|438.51|436.51|0
1643124710000|2022-01-25 15:31:50|439.74|437.74|437.27|435.27|439.74|437.74|437.27|435.27|0
1643124720000|2022-01-25 15:32:00|438.39|436.39|439.07|437.07|440.42|438.42|438.39|436.39|0
1643124730000|2022-01-25 15:32:10|438.85|436.85|439.41|437.41|439.41|437.41|438.85|436.85|0
1643124740000|2022-01-25 15:32:20|440.31|438.31|439.86|437.86|440.31|438.31|439.86|437.86|0
1643124750000|2022-01-25 15:32:30|439.53|437.53|438.96|436.96|440.54|438.54|438.96|436.96|0
1643124760000|2022-01-25 15:32:40|440.66|438.66|440.31|438.31|440.66|438.66|439.86|437.86|0
1643124770000|2022-01-25 15:32:50|440.54|438.54|440.54|438.54|440.54|438.54|440.09|438.09|0
1643124780000|2022-01-25 15:33:00|440.31|438.31|438.85|436.85|440.76|438.76|438.85|436.85|0
1643124790000|2022-01-25 15:33:10|436.92|434.92|438.5|436.5|438.5|436.5|436.7|434.7|0
1643124800000|2022-01-25 15:33:20|439.18|437.18|440.09|438.09|440.09|438.09|439.18|437.18|0
1643124810000|2022-01-25 15:33:30|439.86|437.86|439.98|437.98|439.98|437.98|439.18|437.18|0
1643124820000|2022-01-25 15:33:40|440.09|438.09|439.3|437.3|440.09|438.09|439.3|437.3|0
1643124830000|2022-01-25 15:33:50|438.96|436.96|437.83|435.83|438.96|436.96|437.83|435.83|0
1643124840000|2022-01-25 15:34:00|438.28|436.28|438.85|436.85|439.41|437.41|438.28|436.28|0
1643124850000|2022-01-25 15:34:10|439.07|437.07|440.54|438.54|440.54|438.54|439.07|437.07|0
1643124860000|2022-01-25 15:34:20|439.52|437.52|438.62|436.62|439.52|437.52|438.62|436.62|0
1643124870000|2022-01-25 15:34:30|439.41|437.41|439.41|437.41|440.54|438.54|439.41|437.41|0
1643124880000|2022-01-25 15:34:40|439.86|437.86|437.83|435.83|439.86|437.86|437.83|435.83|0
1643124890000|2022-01-25 15:34:50|437.37|435.37|439.3|437.3|439.3|437.3|437.37|435.37|0
1643124900000|2022-01-25 15:35:00|438.5|436.5|439.63|437.63|439.63|437.63|438.39|436.39|0
1643124910000|2022-01-25 15:35:10|438.96|436.96|436.47|434.47|439.18|437.18|436.47|434.47|0
1643124920000|2022-01-25 15:35:20|436.25|434.25|433.54|431.54|436.25|434.25|433.54|431.54|0
1643124930000|2022-01-25 15:35:30|432.42|430.42|432.64|430.64|432.64|430.64|431.29|429.29|0
1643124940000|2022-01-25 15:35:40|433.99|431.99|438.28|436.28|438.28|436.28|433.99|431.99|0
1643124950000|2022-01-25 15:35:50|437.72|435.72|439.63|437.63|439.63|437.63|437.72|435.72|0
1643124960000|2022-01-25 15:36:00|439.3|437.3|438.95|436.95|439.3|437.3|438.95|436.95|0
1643124970000|2022-01-25 15:36:10|438.73|436.73|442.12|440.12|442.12|440.12|438.62|436.62|0
1643124980000|2022-01-25 15:36:20|443.93|441.93|443.82|441.82|443.93|441.93|443.48|441.48|0
1643124990000|2022-01-25 15:36:30|444.16|442.16|442.12|440.12|444.16|442.16|442.12|440.12|0
1643125000000|2022-01-25 15:36:40|442.8|440.8|443.48|441.48|443.48|441.48|442.57|440.57|0
1643125010000|2022-01-25 15:36:50|443.03|441.03|443.93|441.93|443.93|441.93|443.03|441.03|0
1643125020000|2022-01-25 15:37:00|445.97|443.97|445.07|443.07|446.2|444.2|445.07|443.07|0
1643125030000|2022-01-25 15:37:10|445.29|443.29|448.47|446.47|448.47|446.47|445.18|443.18|0
1643125040000|2022-01-25 15:37:20|449.27|447.27|449.11|447.11|449.61|447.61|449.11|447.11|0
1643125050000|2022-01-25 15:37:30|449.34|447.34|449.34|447.34|449.56|447.56|449.34|447.34|0
1643125060000|2022-01-25 15:37:40|448.88|446.88|451.12|449.12|451.12|449.12|448.88|446.88|0
1643125070000|2022-01-25 15:37:50|451.91|449.91|453.61|451.61|454.07|452.07|451.91|449.91|0
1643125080000|2022-01-25 15:38:00|453.28|451.28|450.66|448.66|453.28|451.28|450.66|448.66|0
1643125090000|2022-01-25 15:38:10|449.76|447.76|449.98|447.98|449.98|447.98|449.76|447.76|0
1643125100000|2022-01-25 15:38:20|449.53|447.53|449.3|447.3|449.53|447.53|449.3|447.3|0
1643125110000|2022-01-25 15:38:30|448.85|446.85|448.85|446.85|450.66|448.66|448.85|446.85|0
1643125120000|2022-01-25 15:38:40|450.66|448.66|451.12|449.12|451.34|449.34|450.66|448.66|0
1643125130000|2022-01-25 15:38:50|450.89|448.89|449.3|447.3|450.89|448.89|449.3|447.3|0
1643125140000|2022-01-25 15:39:00|449.19|447.19|448.17|446.17|449.19|447.19|448.17|446.17|0
1643125150000|2022-01-25 15:39:10|448.97|446.97|449.3|447.3|449.42|447.42|448.97|446.97|0
1643125160000|2022-01-25 15:39:20|447.72|445.72|446.14|444.14|447.72|445.72|446.14|444.14|0
1643125170000|2022-01-25 15:39:30|445.01|443.01|446.14|444.14|446.14|444.14|444.56|442.56|0
1643125180000|2022-01-25 15:39:40|446.48|444.48|446.81|444.81|446.81|444.81|446.48|444.48|0
1643125190000|2022-01-25 15:39:50|446.14|444.14|444.73|442.73|446.14|444.14|444.73|442.73|0
1643125200000|2022-01-25 15:40:00|445.63|443.63|443.15|441.15|445.63|443.63|443.15|441.15|0
1643125210000|2022-01-25 15:40:10|443.37|441.37|443.49|441.49|443.83|441.83|443.37|441.37|0
1643125220000|2022-01-25 15:40:20|444.73|442.73|444.95|442.95|445.86|443.86|444.73|442.73|0
1643125230000|2022-01-25 15:40:30|447.22|445.22|447.9|445.9|447.9|445.9|447.22|445.22|0
1643125240000|2022-01-25 15:40:40|447.22|445.22|446.99|444.99|447.22|445.22|446.99|444.99|0
1643125250000|2022-01-25 15:40:50|446.54|444.54|443.37|441.37|446.66|444.66|443.37|441.37|0
1643125260000|2022-01-25 15:41:00|442.47|440.47|445.63|443.63|446.31|444.31|442.47|440.47|0
1643125270000|2022-01-25 15:41:10|445.18|443.18|447.44|445.44|447.44|445.44|445.18|443.18|0
1643125280000|2022-01-25 15:41:20|446.09|444.09|445.63|443.63|446.09|444.09|444.62|442.62|0
1643125290000|2022-01-25 15:41:30|446.31|444.31|446.88|444.88|447.44|445.44|446.31|444.31|0
1643125300000|2022-01-25 15:41:40|446.76|444.76|445.18|443.18|446.76|444.76|444.95|442.95|0
1643125310000|2022-01-25 15:41:50|446.31|444.31|445.63|443.63|446.99|444.99|445.63|443.63|0
1643125320000|2022-01-25 15:42:00|445.41|443.41|446.09|444.09|446.54|444.54|444.73|442.73|0
1643125330000|2022-01-25 15:42:10|444.5|442.5|442.02|440.02|444.5|442.5|442.02|440.02|0
1643125340000|2022-01-25 15:42:20|443.15|441.15|443.37|441.37|443.82|441.82|443.15|441.15|0
1643125350000|2022-01-25 15:42:30|444.28|442.28|442.02|440.02|444.28|442.28|442.02|440.02|0
1643125360000|2022-01-25 15:42:40|443.26|441.26|444.05|442.05|444.73|442.73|443.26|441.26|0
1643125370000|2022-01-25 15:42:50|445.63|443.63|443.6|441.6|445.63|443.63|443.6|441.6|0
1643125380000|2022-01-25 15:43:00|444.28|442.28|445.63|443.63|445.86|443.86|444.28|442.28|0
1643125390000|2022-01-25 15:43:10|444.95|442.95|446.66|444.66|446.66|444.66|444.95|442.95|0
1643125400000|2022-01-25 15:43:20|445.41|443.41|444.28|442.28|445.41|443.41|444.28|442.28|0
1643125410000|2022-01-25 15:43:30|442.24|440.24|441.57|439.57|442.24|440.24|441.12|439.12|0
1643125420000|2022-01-25 15:43:40|441.12|439.12|442.92|440.92|443.15|441.15|441.12|439.12|0
1643125430000|2022-01-25 15:43:50|443.37|441.37|443.6|441.6|444.28|442.28|443.37|441.37|0
1643125440000|2022-01-25 15:44:00|442.24|440.24|442.02|440.02|442.24|440.24|441.57|439.57|0
1643125450000|2022-01-25 15:44:10|441.91|439.91|440.89|438.89|441.91|439.91|440.89|438.89|0
1643125460000|2022-01-25 15:44:20|439.54|437.54|436.95|434.95|439.54|437.54|436.95|434.95|0
1643125470000|2022-01-25 15:44:30|433.92|431.92|435.04|433.04|435.04|433.04|433.92|431.92|0
1643125480000|2022-01-25 15:44:40|435.94|433.94|435.71|433.71|436.61|434.61|435.71|433.71|0
1643125490000|2022-01-25 15:44:50|435.04|433.04|433.47|431.47|435.61|433.61|433.47|431.47|0
1643125500000|2022-01-25 15:45:00|430.33|428.33|431.9|429.9|431.9|429.9|429.89|427.89|0
1643125510000|2022-01-25 15:45:10|432.57|430.57|431.23|429.23|432.57|430.57|431.23|429.23|0
1643125520000|2022-01-25 15:45:20|431.9|429.9|431.97|429.97|431.97|429.97|431.74|429.74|0
1643125530000|2022-01-25 15:45:30|431.74|429.74|427.41|425.41|431.74|429.74|427.41|425.41|0
1643125540000|2022-01-25 15:45:40|428.08|426.08|430.86|428.86|430.86|428.86|428.08|426.08|0
1643125550000|2022-01-25 15:45:50|430.63|428.63|430.53|428.53|431.2|429.2|430.53|428.53|0
1643125560000|2022-01-25 15:46:00|430.18|428.18|431.98|429.98|431.98|429.98|430.18|428.18|0
1643125570000|2022-01-25 15:46:10|434.69|432.69|435.59|433.59|436.16|434.16|434.24|432.24|0
1643125580000|2022-01-25 15:46:20|434.91|432.91|434.69|432.69|435.36|433.36|434.69|432.69|0
1643125590000|2022-01-25 15:46:30|433.78|431.78|432.21|430.21|433.78|431.78|432.21|430.21|0
1643125600000|2022-01-25 15:46:40|432.88|430.88|432.43|430.43|433.33|431.33|432.43|430.43|0
1643125610000|2022-01-25 15:46:50|432.88|430.88|434.35|432.35|434.35|432.35|432.88|430.88|0
1643125620000|2022-01-25 15:47:00|432.66|430.66|429.06|427.06|432.66|430.66|429.06|427.06|0
1643125630000|2022-01-25 15:47:10|427.83|425.83|427.71|425.71|428.05|426.05|427.71|425.71|0
1643125640000|2022-01-25 15:47:20|427.16|425.16|426.37|424.37|427.16|425.16|426.37|424.37|0
1643125650000|2022-01-25 15:47:30|427.61|425.61|428.84|426.84|428.84|426.84|427.04|425.04|0
1643125660000|2022-01-25 15:47:40|429.28|427.28|429.06|427.06|429.51|427.51|429.06|427.06|0
1643125670000|2022-01-25 15:47:50|428.95|426.95|431.2|429.2|431.2|429.2|428.95|426.95|0
1643125680000|2022-01-25 15:48:00|431.53|429.53|430.41|428.41|431.53|429.53|429.85|427.85|0
1643125690000|2022-01-25 15:48:10|427.94|425.94|429.73|427.73|429.73|427.73|427.94|425.94|0
1643125700000|2022-01-25 15:48:20|428.84|426.84|427.49|425.49|428.84|426.84|427.26|425.26|0
1643125710000|2022-01-25 15:48:30|426.26|424.26|424.8|422.8|427.04|425.04|424.8|422.8|0
1643125720000|2022-01-25 15:48:40|423.23|421.23|422.12|420.12|423.23|421.23|422.12|420.12|0
1643125730000|2022-01-25 15:48:50|421.56|419.56|421.45|419.45|423.01|421.01|421.45|419.45|0
1643125740000|2022-01-25 15:49:00|422.45|420.45|423.23|421.23|423.23|421.23|422.34|420.34|0
1643125750000|2022-01-25 15:49:10|423.9|421.9|424.01|422.01|424.01|422.01|423.44|421.44|0
1643125760000|2022-01-25 15:49:20|423.89|421.89|423.96|421.96|424.23|422.23|423.89|421.89|0
1643125770000|2022-01-25 15:49:30|423.74|421.74|421.13|419.13|423.74|421.74|421.13|419.13|0
1643125780000|2022-01-25 15:49:40|421.58|419.58|422.93|420.93|422.93|420.93|421.58|419.58|0
1643125790000|2022-01-25 15:49:50|422.7|420.7|422.03|420.03|422.7|420.7|422.03|420.03|0
1643125800000|2022-01-25 15:50:00|422.7|420.7|423.37|421.37|423.82|421.82|422.7|420.7|0
1643125810000|2022-01-25 15:50:10|424.03|422.03|424.27|422.27|424.58|422.58|423.23|421.23|0
1643125820000|2022-01-25 15:50:20|424.49|422.49|423.82|421.82|424.49|422.49|423.59|421.59|0
1643125830000|2022-01-25 15:50:30|424.72|422.72|425.39|423.39|425.39|423.39|424.72|422.72|0
1643125840000|2022-01-25 15:50:40|426.06|424.06|424.38|422.38|426.06|424.06|424.27|422.27|0
1643125850000|2022-01-25 15:50:50|424.27|422.27|426.06|424.06|426.06|424.06|424.27|422.27|0
1643125860000|2022-01-25 15:51:00|428.53|426.53|426.74|424.74|428.76|426.76|426.74|424.74|0
1643125870000|2022-01-25 15:51:10|427.18|425.18|426.96|424.96|427.41|425.41|426.74|424.74|0
1643125880000|2022-01-25 15:51:20|427.18|425.18|423.82|421.82|427.18|425.18|423.82|421.82|0
1643125890000|2022-01-25 15:51:30|424.49|422.49|424.27|422.27|424.49|422.49|424.04|422.04|0
1643125900000|2022-01-25 15:51:40|427.08|425.08|425.61|423.61|427.08|425.08|425.61|423.61|0
1643125910000|2022-01-25 15:51:50|425.39|423.39|425.84|423.84|426.06|424.06|425.39|423.39|0
1643125920000|2022-01-25 15:52:00|424.38|422.38|424.72|422.72|424.83|422.83|424.38|422.38|0
1643125930000|2022-01-25 15:52:10|426.85|424.85|425.39|423.39|426.85|424.85|425.39|423.39|0
1643125940000|2022-01-25 15:52:20|425.16|423.16|427.18|425.18|427.18|425.18|424.94|422.94|0
1643125950000|2022-01-25 15:52:30|428.31|426.31|429.88|427.88|429.88|427.88|428.31|426.31|0
1643125960000|2022-01-25 15:52:40|428.98|426.98|429.66|427.66|429.88|427.88|428.98|426.98|0
1643125970000|2022-01-25 15:52:50|429.88|427.88|430.56|428.56|431.01|429.01|429.88|427.88|0
1643125980000|2022-01-25 15:53:00|429.43|427.43|428.65|426.65|429.77|427.77|428.65|426.65|0
1643125990000|2022-01-25 15:53:10|428.42|426.42|433.26|431.26|433.26|431.26|428.42|426.42|0
1643126000000|2022-01-25 15:53:20|432.81|430.81|434.17|432.17|434.84|432.84|432.81|430.81|0
1643126010000|2022-01-25 15:53:30|435.07|433.07|433.71|431.71|435.07|433.07|433.71|431.71|0
1643126020000|2022-01-25 15:53:40|432.59|430.59|431.91|429.91|432.59|430.59|431.91|429.91|0
1643126030000|2022-01-25 15:53:50|429.21|427.21|429.66|427.66|430.22|428.22|429.21|427.21|0
1643126040000|2022-01-25 15:54:00|430.11|428.11|428.31|426.31|430.11|428.11|428.31|426.31|0
1643126050000|2022-01-25 15:54:10|428.53|426.53|428.53|426.53|428.76|426.76|428.53|426.53|0
1643126060000|2022-01-25 15:54:20|429.32|427.32|429.88|427.88|429.88|427.88|429.32|427.32|0
1643126070000|2022-01-25 15:54:30|433.71|431.71|435.52|433.52|435.52|433.52|433.71|431.71|0
1643126080000|2022-01-25 15:54:40|438.46|436.46|435.52|433.52|438.46|436.46|435.52|433.52|0
1643126090000|2022-01-25 15:54:50|435.29|433.29|437.33|435.33|437.33|435.33|435.29|433.29|0
1643126100000|2022-01-25 15:55:00|436.65|434.65|433.94|431.94|436.65|434.65|433.94|431.94|0
1643126110000|2022-01-25 15:55:10|435.19|433.19|434.96|432.96|435.75|433.75|434.96|432.96|0
1643126120000|2022-01-25 15:55:20|435.07|433.07|434.84|432.84|435.07|433.07|434.28|432.28|0
1643126130000|2022-01-25 15:55:30|434.62|432.62|437.33|435.33|437.33|435.33|434.62|432.62|0
1643126140000|2022-01-25 15:55:40|438.91|436.91|440.39|438.39|440.39|438.39|438.81|436.81|0
1643126150000|2022-01-25 15:55:50|438.01|436.01|437.33|435.33|438.91|436.91|437.33|435.33|0
1643126160000|2022-01-25 15:56:00|437.56|435.56|436.99|434.99|437.56|435.56|436.54|434.54|0
1643126170000|2022-01-25 15:56:10|437.78|435.78|438.46|436.46|438.46|436.46|437.78|435.78|0
1643126180000|2022-01-25 15:56:20|438.01|436.01|437.1|435.1|438.01|436.01|436.77|434.77|0
1643126190000|2022-01-25 15:56:30|436.88|434.88|437.78|435.78|437.78|435.78|436.88|434.88|0
1643126200000|2022-01-25 15:56:40|436.42|434.42|436.09|434.09|436.42|434.42|435.75|433.75|0
1643126210000|2022-01-25 15:56:50|436.2|434.2|436.42|434.42|436.54|434.54|436.2|434.2|0
1643126220000|2022-01-25 15:57:00|439.14|437.14|437.33|435.33|439.14|437.14|437.1|435.1|0
1643126230000|2022-01-25 15:57:10|436.65|434.65|435.97|433.97|437.78|435.78|435.97|433.97|0
1643126240000|2022-01-25 15:57:20|436.09|434.09|437.33|435.33|437.33|435.33|435.52|433.52|0
1643126250000|2022-01-25 15:57:30|436.88|434.88|439.47|437.47|439.92|437.92|436.88|434.88|0
1643126260000|2022-01-25 15:57:40|439.69|437.69|439.92|437.92|439.92|437.92|439.58|437.58|0
1643126270000|2022-01-25 15:57:50|440.82|438.82|443.08|441.08|443.08|441.08|440.82|438.82|0
1643126280000|2022-01-25 15:58:00|443.31|441.31|441.5|439.5|443.31|441.31|441.39|439.39|0
1643126290000|2022-01-25 15:58:10|441.95|439.95|441.21|439.21|441.95|439.95|441.21|439.21|0
1643126300000|2022-01-25 15:58:20|440.99|438.99|444.74|442.74|444.74|442.74|440.99|438.99|0
1643126310000|2022-01-25 15:58:30|444.85|442.85|447.02|445.02|447.13|445.13|444.85|442.85|0
1643126320000|2022-01-25 15:58:40|447.13|445.13|447.59|445.59|447.59|445.59|446.9|444.9|0
1643126330000|2022-01-25 15:58:50|447.36|445.36|446.22|444.22|447.36|445.36|445.99|443.99|0
1643126340000|2022-01-25 15:59:00|446.68|444.68|447.13|445.13|447.13|445.13|446.22|444.22|0
1643126350000|2022-01-25 15:59:10|447.36|445.36|447.13|445.13|448.04|446.04|446.9|444.9|0
1643126360000|2022-01-25 15:59:20|447.02|445.02|448.04|446.04|448.73|446.73|446.68|444.68|0
1643126370000|2022-01-25 15:59:30|448.5|446.5|447.71|445.71|448.5|446.5|447.71|445.71|0
1643126380000|2022-01-25 15:59:40|447.36|445.36|447.59|445.59|447.59|445.59|446.9|444.9|0
1643126390000|2022-01-25 15:59:50|448.04|446.04|446.87|444.87|448.04|446.04|446.64|444.64|0
1643126400000|2022-01-25 16:00:00|446.64|444.64|448.57|446.57|448.57|446.57|446.64|444.64|0
1643126410000|2022-01-25 16:00:10|451.5|449.5|448.2|446.2|451.5|449.5|448.2|446.2|0
1643126420000|2022-01-25 16:00:20|448.43|446.43|447.52|445.52|448.43|446.43|447.19|445.19|0
1643126430000|2022-01-25 16:00:30|447.3|445.3|447.52|445.52|447.98|445.98|447.3|445.3|0
1643126440000|2022-01-25 16:00:40|448.66|446.66|450.02|448.02|450.02|448.02|448.66|446.66|0
1643126450000|2022-01-25 16:00:50|449.56|447.56|446.85|444.85|449.56|447.56|446.85|444.85|0
1643126460000|2022-01-25 16:01:00|448.43|446.43|447.98|445.98|448.43|446.43|447.42|445.42|0
1643126470000|2022-01-25 16:01:10|446.62|444.62|447.07|445.07|447.07|445.07|446.39|444.39|0
1643126480000|2022-01-25 16:01:20|449|447|449.79|447.79|450.47|448.47|449|447|0
1643126490000|2022-01-25 16:01:30|449|447|447.98|445.98|449|447|447.98|445.98|0
1643126500000|2022-01-25 16:01:40|448.43|446.43|448.43|446.43|448.88|446.88|448.43|446.43|0
1643126510000|2022-01-25 16:01:50|447.98|445.98|449.34|447.34|449.34|447.34|447.98|445.98|0
1643126520000|2022-01-25 16:02:00|448.09|446.09|446.62|444.62|448.09|446.09|446.62|444.62|0
1643126530000|2022-01-25 16:02:10|446.85|444.85|447.07|445.07|447.75|445.75|446.85|444.85|0
1643126540000|2022-01-25 16:02:20|447.3|445.3|446.85|444.85|447.75|445.75|446.85|444.85|0
1643126550000|2022-01-25 16:02:30|446.96|444.96|443.23|441.23|446.96|444.96|443.23|441.23|0
1643126560000|2022-01-25 16:02:40|444.81|442.81|447.07|445.07|447.07|445.07|444.81|442.81|0
1643126570000|2022-01-25 16:02:50|448.09|446.09|447.3|445.3|448.09|446.09|447.3|445.3|0
1643126580000|2022-01-25 16:03:00|448.88|446.88|450.02|448.02|450.02|448.02|448.88|446.88|0
1643126590000|2022-01-25 16:03:10|449.56|447.56|448.66|446.66|449.56|447.56|448.66|446.66|0
1643126600000|2022-01-25 16:03:20|446.84|444.84|447.19|445.19|447.19|445.19|444.7|442.7|0
1643126610000|2022-01-25 16:03:30|447.07|445.07|447.75|445.75|447.75|445.75|446.74|444.74|0
1643126620000|2022-01-25 16:03:40|447.3|445.3|446.84|444.84|447.3|445.3|446.62|444.62|0
1643126630000|2022-01-25 16:03:50|446.62|444.62|446.17|444.17|446.62|444.62|445.04|443.04|0
1643126640000|2022-01-25 16:04:00|445.94|443.94|445.83|443.83|445.94|443.94|444.7|442.7|0
1643126650000|2022-01-25 16:04:10|444.58|442.58|443.68|441.68|444.58|442.58|442.78|440.78|0
1643126660000|2022-01-25 16:04:20|443.91|441.91|443.68|441.68|443.91|441.91|443.12|441.12|0
1643126670000|2022-01-25 16:04:30|443.45|441.45|445.71|443.71|446.17|444.17|443.45|441.45|0
1643126680000|2022-01-25 16:04:40|445.49|443.49|445.71|443.71|445.71|443.71|445.26|443.26|0
1643126690000|2022-01-25 16:04:50|444.58|442.58|443|441|444.7|442.7|443|441|0
1643126700000|2022-01-25 16:05:00|443.68|441.68|443.91|441.91|444.58|442.58|443.45|441.45|0
1643126710000|2022-01-25 16:05:10|443.45|441.45|442.1|440.1|444.13|442.13|442.1|440.1|0
1643126720000|2022-01-25 16:05:20|442.33|440.33|440.3|438.3|442.33|440.33|440.3|438.3|0
1643126730000|2022-01-25 16:05:30|438.5|436.5|439.4|437.4|439.62|437.62|438.5|436.5|0
1643126740000|2022-01-25 16:05:40|440.52|438.52|440.52|438.52|440.52|438.52|440.52|438.52|0
1643126750000|2022-01-25 16:05:50|440.75|438.75|441.87|439.87|443|441|440.75|438.75|0
1643126760000|2022-01-25 16:06:00|441.42|439.42|441.65|439.65|441.65|439.65|441.42|439.42|0
1643126770000|2022-01-25 16:06:10|442.1|440.1|444.58|442.58|444.58|442.58|442.1|440.1|0
1643126780000|2022-01-25 16:06:20|445.49|443.49|446.84|444.84|447.3|445.3|445.49|443.49|0
1643126790000|2022-01-25 16:06:30|448.43|446.43|449|447|449.33|447.33|447.75|445.75|0
1643126800000|2022-01-25 16:06:40|447.52|445.52|447.52|445.52|447.52|445.52|447.41|445.41|0
1643126810000|2022-01-25 16:06:50|446.96|444.96|445.26|443.26|446.96|444.96|444.58|442.58|0
1643126820000|2022-01-25 16:07:00|445.49|443.49|447.98|445.98|447.98|445.98|445.49|443.49|0
1643126830000|2022-01-25 16:07:10|447.75|445.75|446.73|444.73|448.43|446.43|446.73|444.73|0
1643126840000|2022-01-25 16:07:20|446.62|444.62|449.33|447.33|449.33|447.33|446.62|444.62|0
1643126850000|2022-01-25 16:07:30|449.56|447.56|453.65|451.65|453.65|451.65|449.56|447.56|0
1643126860000|2022-01-25 16:07:40|453.77|451.77|452.74|450.74|453.87|451.87|452.74|450.74|0
1643126870000|2022-01-25 16:07:50|453.65|451.65|451.83|449.83|453.65|451.65|451.83|449.83|0
1643126880000|2022-01-25 16:08:00|451.6|449.6|451.38|449.38|451.6|449.6|450.59|448.59|0
1643126890000|2022-01-25 16:08:10|452.06|450.06|454.78|452.78|455.24|453.24|452.06|450.06|0
1643126900000|2022-01-25 16:08:20|454.67|452.67|455.69|453.69|455.92|453.92|454.56|452.56|0
1643126910000|2022-01-25 16:08:30|455.24|453.24|456.15|454.15|456.38|454.38|455.24|453.24|0
1643126920000|2022-01-25 16:08:40|457.06|455.06|456.38|454.38|457.06|455.06|455.92|453.92|0
1643126930000|2022-01-25 16:08:50|457.06|455.06|454.33|452.33|457.06|455.06|454.33|452.33|0
1643126940000|2022-01-25 16:09:00|454.9|452.9|453.87|451.87|454.9|452.9|453.87|451.87|0
1643126950000|2022-01-25 16:09:10|454.33|452.33|454.33|452.33|455.01|453.01|454.33|452.33|0
1643126960000|2022-01-25 16:09:20|454.1|452.1|453.42|451.42|454.22|452.22|453.42|451.42|0
1643126970000|2022-01-25 16:09:30|452.28|450.28|451.83|449.83|452.28|450.28|451.83|449.83|0
1643126980000|2022-01-25 16:09:40|451.95|449.95|453.42|451.42|453.42|451.42|451.95|449.95|0
1643126990000|2022-01-25 16:09:50|452.51|450.51|451.83|449.83|452.51|450.51|451.37|449.37|0
1643127000000|2022-01-25 16:10:00|451.6|449.6|447.97|445.97|451.6|449.6|447.97|445.97|0
1643127010000|2022-01-25 16:10:10|448.2|446.2|446.39|444.39|448.2|446.2|446.06|444.06|0
1643127020000|2022-01-25 16:10:20|447.29|445.29|447.07|445.07|448.43|446.43|447.07|445.07|0
1643127030000|2022-01-25 16:10:30|446.73|444.73|446.96|444.96|447.41|445.41|446.73|444.73|0
1643127040000|2022-01-25 16:10:40|446.84|444.84|449.11|447.11|449.22|447.22|446.84|444.84|0
1643127050000|2022-01-25 16:10:50|448.88|446.88|449.11|447.11|449.79|447.79|448.88|446.88|0
1643127060000|2022-01-25 16:11:00|449.33|447.33|447.52|445.52|449.33|447.33|447.52|445.52|0
1643127070000|2022-01-25 16:11:10|448.88|446.88|449.79|447.79|449.79|447.79|448.32|446.32|0
1643127080000|2022-01-25 16:11:20|450.69|448.69|452.51|450.51|452.51|450.51|450.69|448.69|0
1643127090000|2022-01-25 16:11:30|453.42|451.42|452.74|450.74|453.65|451.65|452.74|450.74|0
1643127100000|2022-01-25 16:11:40|451.37|449.37|451.15|449.15|451.37|449.37|451.15|449.15|0
1643127110000|2022-01-25 16:11:50|450.92|448.92|452.28|450.28|452.51|450.51|450.69|448.69|0
1643127120000|2022-01-25 16:12:00|452.06|450.06|452.96|450.96|452.96|450.96|452.06|450.06|0
1643127130000|2022-01-25 16:12:10|453.42|451.42|456.15|454.15|456.15|454.15|453.42|451.42|0
1643127140000|2022-01-25 16:12:20|456.04|454.04|457.29|455.29|457.51|455.51|456.04|454.04|0
1643127150000|2022-01-25 16:12:30|458.2|456.2|456.83|454.83|458.2|456.2|456.83|454.83|0
1643127160000|2022-01-25 16:12:40|455.69|453.69|455.92|453.92|455.92|453.92|455.46|453.46|0
1643127170000|2022-01-25 16:12:50|456.38|454.38|454.78|452.78|456.38|454.38|454.78|452.78|0
1643127180000|2022-01-25 16:13:00|454.33|452.33|453.87|451.87|454.33|452.33|453.42|451.42|0
1643127190000|2022-01-25 16:13:10|455.01|453.01|456.83|454.83|456.83|454.83|455.01|453.01|0
1643127200000|2022-01-25 16:13:20|457.06|455.06|456.27|454.27|457.06|455.06|456.27|454.27|0
1643127210000|2022-01-25 16:13:30|456.72|454.72|457.06|455.06|457.51|455.51|456.72|454.72|0
1643127220000|2022-01-25 16:13:40|456.6|454.6|456.83|454.83|457.74|455.74|456.6|454.6|0
1643127230000|2022-01-25 16:13:50|456.27|454.27|457.63|455.63|457.74|455.74|456.27|454.27|0
1643127240000|2022-01-25 16:14:00|457.97|455.97|456.04|454.04|457.97|455.97|455.24|453.24|0
1643127250000|2022-01-25 16:14:10|455.46|453.46|456.6|454.6|457.74|455.74|455.46|453.46|0
1643127260000|2022-01-25 16:14:20|456.95|454.95|456.27|454.27|457.29|455.29|456.27|454.27|0
1643127270000|2022-01-25 16:14:30|456.6|454.6|454.22|452.22|456.6|454.6|454.22|452.22|0
1643127280000|2022-01-25 16:14:40|454.55|452.55|456.15|454.15|456.15|454.15|454.55|452.55|0
1643127290000|2022-01-25 16:14:50|456.6|454.6|456.27|454.27|456.6|454.6|456.15|454.15|0
1643127300000|2022-01-25 16:15:00|457.51|455.51|455.46|453.46|457.51|455.51|455.01|453.01|0
1643127310000|2022-01-25 16:15:10|454.9|452.9|457.06|455.06|457.74|455.74|454.9|452.9|0
1643127320000|2022-01-25 16:15:20|457.86|455.86|457.97|455.97|457.97|455.97|457.29|455.29|0
1643127330000|2022-01-25 16:15:30|458.42|456.42|459.34|457.34|459.34|457.34|458.32|456.32|0
1643127340000|2022-01-25 16:15:40|458.65|456.65|457.06|455.06|458.65|456.65|457.06|455.06|0
1643127350000|2022-01-25 16:15:50|457.29|455.29|452.28|450.28|457.29|455.29|452.28|450.28|0
1643127360000|2022-01-25 16:16:00|451.6|449.6|448.65|446.65|451.6|449.6|448.65|446.65|0
1643127370000|2022-01-25 16:16:10|449.78|447.78|451.37|449.37|451.37|449.37|449.78|447.78|0
1643127380000|2022-01-25 16:16:20|452.96|450.96|453.64|451.64|453.64|451.64|452.96|450.96|0
1643127390000|2022-01-25 16:16:30|452.05|450.05|451.6|449.6|452.05|450.05|450.92|448.92|0
1643127400000|2022-01-25 16:16:40|451.49|449.49|452.51|450.51|452.51|450.51|451.49|449.49|0
1643127410000|2022-01-25 16:16:50|451.37|449.37|451.15|449.15|451.37|449.37|450.46|448.46|0
1643127420000|2022-01-25 16:17:00|450.69|448.69|453.42|451.42|453.42|451.42|450.69|448.69|0
1643127430000|2022-01-25 16:17:10|452.73|450.73|452.85|450.85|452.96|450.96|452.73|450.73|0
1643127440000|2022-01-25 16:17:20|452.51|450.51|452.73|450.73|453.42|451.42|452.51|450.51|0
1643127450000|2022-01-25 16:17:30|451.37|449.37|451.15|449.15|451.6|449.6|451.15|449.15|0
1643127460000|2022-01-25 16:17:40|450.92|448.92|449.78|447.78|451.37|449.37|449.78|447.78|0
1643127470000|2022-01-25 16:17:50|449.33|447.33|449.33|447.33|449.33|447.33|449.1|447.1|0
1643127480000|2022-01-25 16:18:00|450.69|448.69|450.01|448.01|450.92|448.92|450.01|448.01|0
1643127490000|2022-01-25 16:18:10|448.2|446.2|447.75|445.75|448.88|446.88|447.75|445.75|0
1643127500000|2022-01-25 16:18:20|448.65|446.65|445.26|443.26|448.65|446.65|445.26|443.26|0
1643127510000|2022-01-25 16:18:30|443.9|441.9|445.93|443.93|445.93|443.93|443.9|441.9|0
1643127520000|2022-01-25 16:18:40|446.5|444.5|447.52|445.52|447.52|445.52|446.5|444.5|0
1643127530000|2022-01-25 16:18:50|447.74|445.74|445.71|443.71|447.74|445.74|445.71|443.71|0
1643127540000|2022-01-25 16:19:00|444.58|442.58|445.71|443.71|445.93|443.93|444.58|442.58|0
1643127550000|2022-01-25 16:19:10|444.8|442.8|441.99|439.99|444.8|442.8|441.99|439.99|0
1643127560000|2022-01-25 16:19:20|440.97|438.97|440.74|438.74|440.97|438.97|440.29|438.29|0
1643127570000|2022-01-25 16:19:30|441.19|439.19|439.84|437.84|441.19|439.19|439.84|437.84|0
1643127580000|2022-01-25 16:19:40|440.63|438.63|440.41|438.41|440.63|438.63|440.07|438.07|0
1643127590000|2022-01-25 16:19:50|440.07|438.07|440.07|438.07|440.07|438.07|439.17|437.17|0
1643127600000|2022-01-25 16:20:00|440.29|438.29|440.74|438.74|441.42|439.42|440.29|438.29|0
1643127610000|2022-01-25 16:20:10|440.52|438.52|435.24|433.24|440.52|438.52|435.24|433.24|0
1643127620000|2022-01-25 16:20:20|435.91|433.91|435.57|433.57|435.91|433.91|434|432|0
1643127630000|2022-01-25 16:20:30|436.02|434.02|436.24|434.24|436.47|434.47|435.91|433.91|0
1643127640000|2022-01-25 16:20:40|436.02|434.02|437.14|435.14|437.14|435.14|435.34|433.34|0
1643127650000|2022-01-25 16:20:50|438.27|436.27|437.71|435.71|438.61|436.61|437.71|435.71|0
1643127660000|2022-01-25 16:21:00|438.38|436.38|440.07|438.07|440.07|438.07|438.38|436.38|0
1643127670000|2022-01-25 16:21:10|439.73|437.73|440.29|438.29|440.29|438.29|439.73|437.73|0
1643127680000|2022-01-25 16:21:20|440.52|438.52|440.52|438.52|440.74|438.74|440.52|438.52|0
1643127690000|2022-01-25 16:21:30|440.07|438.07|440.07|438.07|440.07|438.07|439.96|437.96|0
1643127700000|2022-01-25 16:21:40|438.26|436.26|438.94|436.94|438.94|436.94|438.26|436.26|0
1643127710000|2022-01-25 16:21:50|437.14|435.14|436.92|434.92|437.14|435.14|436.92|434.92|0
1643127720000|2022-01-25 16:22:00|437.37|435.37|438.94|436.94|438.94|436.94|437.14|435.14|0
1643127730000|2022-01-25 16:22:10|439.16|437.16|438.49|436.49|439.16|437.16|438.04|436.04|0
1643127740000|2022-01-25 16:22:20|438.04|436.04|439.84|437.84|439.84|437.84|437.81|435.81|0
1643127750000|2022-01-25 16:22:30|440.07|438.07|440.07|438.07|440.74|438.74|440.07|438.07|0
1643127760000|2022-01-25 16:22:40|440.29|438.29|439.06|437.06|440.29|438.29|438.94|436.94|0
1643127770000|2022-01-25 16:22:50|439.16|437.16|438.73|436.73|439.16|437.16|438.04|436.04|0
1643127780000|2022-01-25 16:23:00|438.62|436.62|436.63|434.63|439.18|437.18|436.63|434.63|0
1643127790000|2022-01-25 16:23:10|434.93|432.93|437.09|435.09|437.54|435.54|434.93|432.93|0
1643127800000|2022-01-25 16:23:20|436.86|434.86|436.22|434.22|437.35|435.35|436.22|434.22|0
1643127810000|2022-01-25 16:23:30|435.42|433.42|434.62|432.62|435.42|433.42|434.4|432.4|0
1643127820000|2022-01-25 16:23:40|433.72|431.72|432.81|430.81|433.72|431.72|432.81|430.81|0
1643127830000|2022-01-25 16:23:50|432.58|430.58|432.36|430.36|432.81|430.81|432.13|430.13|0
1643127840000|2022-01-25 16:24:00|433.49|431.49|434.85|432.85|434.85|432.85|433.49|431.49|0
1643127850000|2022-01-25 16:24:10|434.97|432.97|434.97|432.97|435.08|433.08|434.4|432.4|0
1643127860000|2022-01-25 16:24:20|437.12|435.12|435.88|433.88|437.24|435.24|435.88|433.88|0
1643127870000|2022-01-25 16:24:30|435.31|433.31|436.67|434.67|436.67|434.67|435.31|433.31|0
1643127880000|2022-01-25 16:24:40|436.9|434.9|436.56|434.56|436.9|434.9|436.44|434.44|0
1643127890000|2022-01-25 16:24:50|437.12|435.12|435.31|433.31|437.12|435.12|435.08|433.08|0
1643127900000|2022-01-25 16:25:00|434.97|432.97|433.76|431.76|434.97|432.97|433.76|431.76|0
1643127910000|2022-01-25 16:25:10|433.54|431.54|433.31|431.31|433.88|431.88|432.97|430.97|0
1643127920000|2022-01-25 16:25:20|433.54|431.54|433.08|431.08|433.54|431.54|433.08|431.08|0
1643127930000|2022-01-25 16:25:30|433.31|431.31|435.8|433.8|435.8|433.8|433.31|431.31|0
1643127940000|2022-01-25 16:25:40|436.03|434.03|436.03|434.03|436.15|434.15|436.03|434.03|0
1643127950000|2022-01-25 16:25:50|434.89|432.89|435.8|433.8|435.8|433.8|434.89|432.89|0
1643127960000|2022-01-25 16:26:00|434.44|432.44|435.24|433.24|435.24|433.24|434.21|432.21|0
1643127970000|2022-01-25 16:26:10|435.12|433.12|435.57|433.57|435.57|433.57|434.89|432.89|0
1643127980000|2022-01-25 16:26:20|434.33|432.33|435.12|433.12|435.12|433.12|434.11|432.11|0
1643127990000|2022-01-25 16:26:30|434.89|432.89|434.89|432.89|435.12|433.12|434.89|432.89|0
1643128000000|2022-01-25 16:26:40|434.11|432.11|433.31|431.31|434.44|432.44|433.31|431.31|0
1643128010000|2022-01-25 16:26:50|431.04|429.04|429.46|427.46|431.04|429.04|429.46|427.46|0
1643128020000|2022-01-25 16:27:00|430.59|428.59|432.18|430.18|432.18|430.18|430.37|428.37|0
1643128030000|2022-01-25 16:27:10|431.95|429.95|436.48|434.48|436.48|434.48|431.95|429.95|0
1643128040000|2022-01-25 16:27:20|436.71|434.71|437.39|435.39|437.62|435.62|436.71|434.71|0
1643128050000|2022-01-25 16:27:30|437.51|435.51|436.48|434.48|437.51|435.51|435.8|433.8|0
1643128060000|2022-01-25 16:27:40|438.3|436.3|438.98|436.98|438.98|436.98|437.84|435.84|0
1643128070000|2022-01-25 16:27:50|441.26|439.26|441.6|439.6|441.94|439.94|441.15|439.15|0
1643128080000|2022-01-25 16:28:00|441.48|439.48|440.8|438.8|441.48|439.48|440.35|438.35|0
1643128090000|2022-01-25 16:28:10|441.03|439.03|440.35|438.35|441.03|439.03|440.35|438.35|0
1643128100000|2022-01-25 16:28:20|440.12|438.12|440.8|438.8|440.8|438.8|440.12|438.12|0
1643128110000|2022-01-25 16:28:30|439.89|437.89|439.66|437.66|439.89|437.89|439.66|437.66|0
1643128120000|2022-01-25 16:28:40|439.21|437.21|438.98|436.98|439.21|437.21|438.64|436.64|0
1643128130000|2022-01-25 16:28:50|438.53|436.53|435.8|433.8|438.53|436.53|435.8|433.8|0
1643128140000|2022-01-25 16:29:00|436.71|434.71|438.3|436.3|438.98|436.98|436.71|434.71|0
1643128150000|2022-01-25 16:29:10|437.73|435.73|437.62|435.62|437.84|435.84|437.16|435.16|0
1643128160000|2022-01-25 16:29:20|437.16|435.16|436.03|434.03|437.16|435.16|436.03|434.03|0
1643128170000|2022-01-25 16:29:30|436.25|434.25|435.35|433.35|436.48|434.48|435.35|433.35|0
1643128180000|2022-01-25 16:29:40|436.6|434.6|435.35|433.35|436.6|434.6|435.35|433.35|0
1643128190000|2022-01-25 16:29:50|436.03|434.03|435.57|433.57|436.25|434.25|435.35|433.35|0
1643128200000|2022-01-25 16:30:00|436.15|434.15|436.94|434.94|436.94|434.94|435.57|433.57|0
1643128210000|2022-01-25 16:30:10|436.15|434.15|439.21|437.21|439.21|437.21|435.8|433.8|0
1643128220000|2022-01-25 16:30:20|439.89|437.89|440.12|438.12|441.48|439.48|439.89|437.89|0
1643128230000|2022-01-25 16:30:30|440.01|438.01|439.1|437.1|440.01|438.01|439.1|437.1|0
1643128240000|2022-01-25 16:30:40|438.3|436.3|438.3|436.3|438.3|436.3|438.07|436.07|0
1643128250000|2022-01-25 16:30:50|438.53|436.53|439.21|437.21|439.89|437.89|438.53|436.53|0
1643128260000|2022-01-25 16:31:00|438.98|436.98|439.89|437.89|439.89|437.89|438.98|436.98|0
1643128270000|2022-01-25 16:31:10|438.98|436.98|437.62|435.62|438.98|436.98|436.71|434.71|0
1643128280000|2022-01-25 16:31:20|438.3|436.3|440.34|438.34|440.34|438.34|438.3|436.3|0
1643128290000|2022-01-25 16:31:30|439.66|437.66|440.06|438.06|440.29|438.29|439.66|437.66|0
1643128300000|2022-01-25 16:31:40|441.65|439.65|445.29|443.29|445.29|443.29|441.65|439.65|0
1643128310000|2022-01-25 16:31:50|444.96|442.96|445.06|443.06|445.06|443.06|444.5|442.5|0
1643128320000|2022-01-25 16:32:00|446.09|444.09|445.18|443.18|446.09|444.09|445.18|443.18|0
1643128330000|2022-01-25 16:32:10|444.84|442.84|443.7|441.7|444.84|442.84|442.79|440.79|0
1643128340000|2022-01-25 16:32:20|443.59|441.59|442.79|440.79|443.7|441.7|442.79|440.79|0
1643128350000|2022-01-25 16:32:30|443.93|441.93|444.15|442.15|444.15|442.15|443.7|441.7|0
1643128360000|2022-01-25 16:32:40|443.7|441.7|443.7|441.7|443.7|441.7|442.11|440.11|0
1643128370000|2022-01-25 16:32:50|443.93|441.93|443.93|441.93|443.93|441.93|443.93|441.93|0
1643128380000|2022-01-25 16:33:00|443.24|441.24|443.24|441.24|443.24|441.24|443.02|441.02|0
1643128390000|2022-01-25 16:33:10|442|440|442.56|440.56|442.56|440.56|441.2|439.2|0
1643128400000|2022-01-25 16:33:20|443.47|441.47|444.84|442.84|444.84|442.84|443.47|441.47|0
1643128410000|2022-01-25 16:33:30|445.75|443.75|445.29|443.29|445.98|443.98|445.29|443.29|0
1643128420000|2022-01-25 16:33:40|445.64|443.64|444.61|442.61|445.64|443.64|444.61|442.61|0
1643128430000|2022-01-25 16:33:50|444.15|442.15|443.7|441.7|444.15|442.15|443.7|441.7|0
1643128440000|2022-01-25 16:34:00|444.27|442.27|444.61|442.61|444.61|442.61|444.27|442.27|0
1643128450000|2022-01-25 16:34:10|444.38|442.38|443.47|441.47|444.38|442.38|443.02|441.02|0
1643128460000|2022-01-25 16:34:20|443.24|441.24|444.15|442.15|444.15|442.15|443.24|441.24|0
1643128470000|2022-01-25 16:34:30|445.64|443.64|445.75|443.75|445.75|443.75|445.64|443.64|0
1643128480000|2022-01-25 16:34:40|445.97|443.97|445.75|443.75|445.97|443.97|445.75|443.75|0
1643128490000|2022-01-25 16:34:50|446.43|444.43|446.43|444.43|446.43|444.43|446.2|444.2|0
1643128500000|2022-01-25 16:35:00|446.89|444.89|449.17|447.17|449.17|447.17|446.66|444.66|0
1643128510000|2022-01-25 16:35:10|448.71|446.71|446.2|444.2|448.71|446.71|446.2|444.2|0
1643128520000|2022-01-25 16:35:20|445.52|443.52|445.97|443.97|446.2|444.2|445.18|443.18|0
1643128530000|2022-01-25 16:35:30|446.43|444.43|444.84|442.84|446.43|444.43|444.84|442.84|0
1643128540000|2022-01-25 16:35:40|445.41|443.41|445.06|443.06|445.41|443.41|444.84|442.84|0
1643128550000|2022-01-25 16:35:50|446.43|444.43|447.8|445.8|447.92|445.92|446.43|444.43|0
1643128560000|2022-01-25 16:36:00|449.06|447.06|454.89|452.89|454.89|452.89|449.06|447.06|0
1643128570000|2022-01-25 16:36:10|453.63|451.63|454.2|452.2|454.2|452.2|453.63|451.63|0
1643128580000|2022-01-25 16:36:20|454.89|452.89|455.01|453.01|455.12|453.12|454.43|452.43|0
1643128590000|2022-01-25 16:36:30|455.12|453.12|454.43|452.43|456.26|454.26|454.43|452.43|0
1643128600000|2022-01-25 16:36:40|454.66|452.66|453.63|451.63|454.89|452.89|453.63|451.63|0
1643128610000|2022-01-25 16:36:50|453.51|451.51|453.97|451.97|453.97|451.97|453.51|451.51|0
1643128620000|2022-01-25 16:37:00|453.74|451.74|455.69|453.69|456.26|454.26|453.74|451.74|0
1643128630000|2022-01-25 16:37:10|456.38|454.38|455.57|453.57|456.49|454.49|455.57|453.57|0
1643128640000|2022-01-25 16:37:20|455.69|453.69|454.56|452.56|455.69|453.69|454.56|452.56|0
1643128650000|2022-01-25 16:37:30|455.98|453.98|455.19|453.19|456.21|454.21|455.19|453.19|0
1643128660000|2022-01-25 16:37:40|454.38|452.38|455.75|453.75|455.75|453.75|454.38|452.38|0
1643128670000|2022-01-25 16:37:50|455.64|453.64|458.77|456.77|458.77|456.77|455.64|453.64|0
1643128680000|2022-01-25 16:38:00|458.43|456.43|459.46|457.46|459.46|457.46|458.43|456.43|0
1643128690000|2022-01-25 16:38:10|459.69|457.69|459.92|457.92|460.5|458.5|459.69|457.69|0
1643128700000|2022-01-25 16:38:20|460.27|458.27|460.61|458.61|460.83|458.83|460.27|458.27|0
1643128710000|2022-01-25 16:38:30|461.06|459.06|461.06|459.06|461.06|459.06|460.83|458.83|0
1643128720000|2022-01-25 16:38:40|461.29|459.29|461.52|459.52|462.1|460.1|461.29|459.29|0
1643128730000|2022-01-25 16:38:50|462.21|460.21|462.44|460.44|462.44|460.44|462.21|460.21|0
1643128740000|2022-01-25 16:39:00|461.75|459.75|463.36|461.36|463.36|461.36|461.75|459.75|0
1643128750000|2022-01-25 16:39:10|463.82|461.82|463.59|461.59|463.82|461.82|463.36|461.36|0
1643128760000|2022-01-25 16:39:20|463.82|461.82|461.98|459.98|464.05|462.05|461.98|459.98|0
1643128770000|2022-01-25 16:39:30|462.21|460.21|461.29|459.29|462.21|460.21|461.29|459.29|0
1643128780000|2022-01-25 16:39:40|461.52|459.52|460.95|458.95|461.52|459.52|460.95|458.95|0
1643128790000|2022-01-25 16:39:50|459.46|457.46|459.23|457.23|459.46|457.46|458.77|456.77|0
1643128800000|2022-01-25 16:40:00|459.92|457.92|460.15|458.15|460.38|458.38|459.92|457.92|0
1643128810000|2022-01-25 16:40:10|461.06|459.06|461.52|459.52|461.52|459.52|460.6|458.6|0
1643128820000|2022-01-25 16:40:20|461.75|459.75|463.13|461.13|463.13|461.13|461.75|459.75|0
1643128830000|2022-01-25 16:40:30|461.75|459.75|461.75|459.75|461.75|459.75|461.75|459.75|0
1643128840000|2022-01-25 16:40:40|461.52|459.52|460.38|458.38|461.75|459.75|460.38|458.38|0
1643128850000|2022-01-25 16:40:50|460.83|458.83|460.38|458.38|461.52|459.52|460.38|458.38|0
1643128860000|2022-01-25 16:41:00|460.6|458.6|460.38|458.38|460.6|458.6|459.69|457.69|0
1643128870000|2022-01-25 16:41:10|459.69|457.69|459.69|457.69|459.69|457.69|459.69|457.69|0
1643128880000|2022-01-25 16:41:20|459.92|457.92|461.75|459.75|461.75|459.75|459.92|457.92|0
1643128890000|2022-01-25 16:41:30|462.21|460.21|460.15|458.15|462.21|460.21|460.15|458.15|0
1643128900000|2022-01-25 16:41:40|460.38|458.38|459.69|457.69|460.38|458.38|458.89|456.89|0
1643128910000|2022-01-25 16:41:50|459.12|457.12|457.4|455.4|459.12|457.12|457.4|455.4|0
1643128920000|2022-01-25 16:42:00|456.25|454.25|457.85|455.85|457.85|455.85|456.25|454.25|0
1643128930000|2022-01-25 16:42:10|458.08|456.08|459.69|457.69|459.69|457.69|458.08|456.08|0
1643128940000|2022-01-25 16:42:20|460.15|458.15|459.23|457.23|460.37|458.37|459.23|457.23|0
1643128950000|2022-01-25 16:42:30|459|457|456.94|454.94|459.69|457.69|456.94|454.94|0
1643128960000|2022-01-25 16:42:40|457.4|455.4|457.85|455.85|458.08|456.08|457.4|455.4|0
1643128970000|2022-01-25 16:42:50|458.31|456.31|458.31|456.31|458.54|456.54|457.85|455.85|0
1643128980000|2022-01-25 16:43:00|458.77|456.77|459.12|457.12|459.92|457.92|458.08|456.08|0
1643128990000|2022-01-25 16:43:10|459.23|457.23|456.94|454.94|459.23|457.23|456.94|454.94|0
1643129000000|2022-01-25 16:43:20|456.25|454.25|457.85|455.85|457.85|455.85|456.25|454.25|0
1643129010000|2022-01-25 16:43:30|458.08|456.08|458.31|456.31|458.31|456.31|458.08|456.08|0
1643129020000|2022-01-25 16:43:40|457.62|455.62|457.4|455.4|457.85|455.85|457.4|455.4|0
1643129030000|2022-01-25 16:43:50|457.52|455.52|455.11|453.11|457.62|455.62|455.11|453.11|0
1643129040000|2022-01-25 16:44:00|455.79|453.79|458.54|456.54|458.54|456.54|455.79|453.79|0
1643129050000|2022-01-25 16:44:10|458.08|456.08|457.62|455.62|458.08|456.08|457.17|455.17|0
1643129060000|2022-01-25 16:44:20|457.29|455.29|456.14|454.14|457.29|455.29|456.14|454.14|0
1643129070000|2022-01-25 16:44:30|456.02|454.02|453.74|451.74|456.02|454.02|453.74|451.74|0
1643129080000|2022-01-25 16:44:40|454.65|452.65|455.34|453.34|455.79|453.79|454.65|452.65|0
1643129090000|2022-01-25 16:44:50|455.79|453.79|454.88|452.88|455.79|453.79|454.88|452.88|0
1643129100000|2022-01-25 16:45:00|455.34|453.34|456.25|454.25|456.48|454.48|455.34|453.34|0
1643129110000|2022-01-25 16:45:10|455.34|453.34|454.19|452.19|455.34|453.34|453.4|451.4|0
1643129120000|2022-01-25 16:45:20|453.17|451.17|452.03|450.03|453.51|451.51|452.03|450.03|0
1643129130000|2022-01-25 16:45:30|451|449|450.31|448.31|451|449|450.31|448.31|0
1643129140000|2022-01-25 16:45:40|452.03|450.03|453.51|451.51|453.51|451.51|452.03|450.03|0
1643129150000|2022-01-25 16:45:50|453.86|451.86|452.14|450.14|453.86|451.86|452.14|450.14|0
1643129160000|2022-01-25 16:46:00|452.82|450.82|452.49|450.49|452.82|450.82|452.14|450.14|0
1643129170000|2022-01-25 16:46:10|450.31|448.31|449.18|447.18|450.77|448.77|449.18|447.18|0
1643129180000|2022-01-25 16:46:20|449.63|447.63|450.89|448.89|450.89|448.89|449.63|447.63|0
1643129190000|2022-01-25 16:46:30|451|449|452.37|450.37|452.37|450.37|450.09|448.09|0
1643129200000|2022-01-25 16:46:40|452.49|450.49|452.37|450.37|452.49|450.49|452.37|450.37|0
1643129210000|2022-01-25 16:46:50|451.91|449.91|449.52|447.52|451.91|449.91|449.52|447.52|0
1643129220000|2022-01-25 16:47:00|448.95|446.95|450.54|448.54|450.54|448.54|448.95|446.95|0
1643129230000|2022-01-25 16:47:10|451.34|449.34|450.89|448.89|451.45|449.45|450.09|448.09|0
1643129240000|2022-01-25 16:47:20|451|449|449.63|447.63|451|449|449.63|447.63|0
1643129250000|2022-01-25 16:47:30|450.31|448.31|451|449|451.45|449.45|450.31|448.31|0
1643129260000|2022-01-25 16:47:40|448.38|446.38|450.09|448.09|450.09|448.09|448.38|446.38|0
1643129270000|2022-01-25 16:47:50|449.63|447.63|449.86|447.86|450.31|448.31|449.63|447.63|0
1643129280000|2022-01-25 16:48:00|450.09|448.09|449.98|447.98|450.77|448.77|449.29|447.29|0
1643129290000|2022-01-25 16:48:10|449.86|447.86|451|449|451.45|449.45|449.86|447.86|0
1643129300000|2022-01-25 16:48:20|451.68|449.68|450.77|448.77|451.68|449.68|450.77|448.77|0
1643129310000|2022-01-25 16:48:30|451|449|451.23|449.23|451.45|449.45|451|449|0
1643129320000|2022-01-25 16:48:40|451|449|449.4|447.4|451|449|449.17|447.17|0
1643129330000|2022-01-25 16:48:50|448.04|446.04|448.49|446.49|448.49|446.49|448.04|446.04|0
1643129340000|2022-01-25 16:49:00|449.86|447.86|449.17|447.17|449.86|447.86|449.17|447.17|0
1643129350000|2022-01-25 16:49:10|449.4|447.4|449.4|447.4|449.63|447.63|449.4|447.4|0
1643129360000|2022-01-25 16:49:20|449.52|447.52|449.63|447.63|450.2|448.2|449.52|447.52|0
1643129370000|2022-01-25 16:49:30|451.45|449.45|451.23|449.23|451.45|449.45|450.89|448.89|0
1643129380000|2022-01-25 16:49:40|451.45|449.45|449.75|447.75|451.45|449.45|449.4|447.4|0
1643129390000|2022-01-25 16:49:50|449.4|447.4|448.72|446.72|449.4|447.4|448.49|446.49|0
1643129400000|2022-01-25 16:50:00|449.86|447.86|450.77|448.77|450.77|448.77|449.86|447.86|0
1643129410000|2022-01-25 16:50:10|451.91|449.91|450.09|448.09|451.91|449.91|450.09|448.09|0
1643129420000|2022-01-25 16:50:20|449.17|447.17|448.95|446.95|449.4|447.4|448.95|446.95|0
1643129430000|2022-01-25 16:50:30|447.35|445.35|445.53|443.53|447.35|445.35|444.85|442.85|0
1643129440000|2022-01-25 16:50:40|445.76|443.76|447.81|445.81|447.81|445.81|445.76|443.76|0
1643129450000|2022-01-25 16:50:50|447.58|445.58|447.58|445.58|448.04|446.04|447.58|445.58|0
1643129460000|2022-01-25 16:51:00|447.35|445.35|446.44|444.44|447.35|445.35|445.99|443.99|0
1643129470000|2022-01-25 16:51:10|446.79|444.79|445.43|443.43|447.35|445.35|445.43|443.43|0
1643129480000|2022-01-25 16:51:20|445.53|443.53|446.67|444.67|446.67|444.67|445.53|443.53|0
1643129490000|2022-01-25 16:51:30|446.9|444.9|444.63|442.63|446.9|444.9|444.63|442.63|0
1643129500000|2022-01-25 16:51:40|446.22|444.22|446.56|444.56|446.67|444.67|446.22|444.22|0
1643129510000|2022-01-25 16:51:50|446.67|444.67|446.9|444.9|446.9|444.9|446.44|444.44|0
1643129520000|2022-01-25 16:52:00|446.67|444.67|445.76|443.76|446.67|444.67|445.31|443.31|0
1643129530000|2022-01-25 16:52:10|445.31|443.31|443.61|441.61|445.31|443.31|443.61|441.61|0
1643129540000|2022-01-25 16:52:20|443.04|441.04|444.75|442.75|444.75|442.75|442.69|440.69|0
1643129550000|2022-01-25 16:52:30|445.43|443.43|446.11|444.11|446.11|444.11|445.43|443.43|0
1643129560000|2022-01-25 16:52:40|445.32|443.32|445.66|443.66|445.66|443.66|445.32|443.32|0
1643129570000|2022-01-25 16:52:50|444.29|442.29|444.75|442.75|444.75|442.75|444.29|442.29|0
1643129580000|2022-01-25 16:53:00|444.74|442.74|443.6|441.6|444.74|442.74|443.38|441.38|0
1643129590000|2022-01-25 16:53:10|443.38|441.38|443.15|441.15|443.38|441.38|442.69|440.69|0
1643129600000|2022-01-25 16:53:20|442.36|440.36|441.55|439.55|442.69|440.69|441.55|439.55|0
1643129610000|2022-01-25 16:53:30|441.78|439.78|442.69|440.69|442.69|440.69|441.78|439.78|0
1643129620000|2022-01-25 16:53:40|443.15|441.15|442.47|440.47|443.15|441.15|442.13|440.13|0
1643129630000|2022-01-25 16:53:50|442.92|440.92|443.5|441.5|443.5|441.5|442.69|440.69|0
1643129640000|2022-01-25 16:54:00|442.92|440.92|441.1|439.1|442.92|440.92|441.1|439.1|0
1643129650000|2022-01-25 16:54:10|440.42|438.42|439.96|437.96|440.42|438.42|439.96|437.96|0
1643129660000|2022-01-25 16:54:20|440.42|438.42|441.33|439.33|441.33|439.33|439.96|437.96|0
1643129670000|2022-01-25 16:54:30|441.1|439.1|441.1|439.1|441.1|439.1|440.87|438.87|0
1643129680000|2022-01-25 16:54:40|440.19|438.19|440.87|438.87|441.1|439.1|440.19|438.19|0
1643129690000|2022-01-25 16:54:50|440.76|438.76|440.64|438.64|441.1|439.1|440.42|438.42|0
1643129700000|2022-01-25 16:55:00|441.1|439.1|442.01|440.01|442.01|440.01|441.1|439.1|0
1643129710000|2022-01-25 16:55:10|442.46|440.46|441.44|439.44|442.46|440.46|441.22|439.22|0
1643129720000|2022-01-25 16:55:20|441.33|439.33|442.24|440.24|442.24|440.24|440.87|438.87|0
1643129730000|2022-01-25 16:55:30|442.46|440.46|443.38|441.38|443.38|441.38|442.46|440.46|0
1643129740000|2022-01-25 16:55:40|444.97|442.97|443.38|441.38|444.97|442.97|443.38|441.38|0
1643129750000|2022-01-25 16:55:50|443.49|441.49|444.52|442.52|444.52|442.52|443.49|441.49|0
1643129760000|2022-01-25 16:56:00|444.74|442.74|444.97|442.97|445.89|443.89|444.52|442.52|0
1643129770000|2022-01-25 16:56:10|442.92|440.92|442.24|440.24|442.92|440.92|442.24|440.24|0
1643129780000|2022-01-25 16:56:20|442.36|440.36|442.24|440.24|442.58|440.58|442.24|440.24|0
1643129790000|2022-01-25 16:56:30|441.1|439.1|442.92|440.92|442.92|440.92|441.1|439.1|0
1643129800000|2022-01-25 16:56:40|444.06|442.06|444.29|442.29|444.29|442.29|443.83|441.83|0
1643129810000|2022-01-25 16:56:50|444.74|442.74|447.03|445.03|447.03|445.03|444.74|442.74|0
1643129820000|2022-01-25 16:57:00|446.57|444.57|445.88|443.88|446.8|444.8|444.74|442.74|0
1643129830000|2022-01-25 16:57:10|446.11|444.11|449.89|447.89|449.89|447.89|446.11|444.11|0
1643129840000|2022-01-25 16:57:20|451.83|449.83|452.06|450.06|452.06|450.06|450.92|448.92|0
1643129850000|2022-01-25 16:57:30|453.56|451.56|456.77|454.77|456.77|454.77|453.56|451.56|0
1643129860000|2022-01-25 16:57:40|456.65|454.65|458.03|456.03|458.03|456.03|456.65|454.65|0
1643129870000|2022-01-25 16:57:50|457.8|455.8|457.34|455.34|457.8|455.8|456.88|454.88|0
1643129880000|2022-01-25 16:58:00|457.57|455.57|458.95|456.95|458.95|456.95|457.34|455.34|0
1643129890000|2022-01-25 16:58:10|457.8|455.8|458.26|456.26|458.95|456.95|457.8|455.8|0
1643129900000|2022-01-25 16:58:20|458.49|456.49|456.42|454.42|458.49|456.49|456.42|454.42|0
1643129910000|2022-01-25 16:58:30|456.88|454.88|457.34|455.34|457.69|455.69|456.88|454.88|0
1643129920000|2022-01-25 16:58:40|459.18|457.18|457.11|455.11|459.18|457.18|457.11|455.11|0
1643129930000|2022-01-25 16:58:50|457.34|455.34|456.77|454.77|457.34|455.34|456.77|454.77|0
1643129940000|2022-01-25 16:59:00|458.72|456.72|458.49|456.49|458.95|456.95|458.49|456.49|0
1643129950000|2022-01-25 16:59:10|458.26|456.26|459.18|457.18|459.18|457.18|458.15|456.15|0
1643129960000|2022-01-25 16:59:20|458.84|456.84|458.26|456.26|458.95|456.95|458.26|456.26|0
1643129970000|2022-01-25 16:59:30|458.03|456.03|457.23|455.23|458.03|456.03|456.88|454.88|0
1643129980000|2022-01-25 16:59:40|456.65|454.65|457.11|455.11|457.11|455.11|456.65|454.65|0
1643129990000|2022-01-25 16:59:50|457.34|455.34|458.49|456.49|458.72|456.72|457.34|455.34|0
1643130000000|2022-01-25 17:00:00|458.26|456.26|459.87|457.87|460.79|458.79|458.26|456.26|0
1643130010000|2022-01-25 17:00:10|460.56|458.56|459.64|457.64|460.79|458.79|459.64|457.64|0
1643130020000|2022-01-25 17:00:20|458.26|456.26|457.57|455.57|458.26|456.26|457.57|455.57|0
1643130030000|2022-01-25 17:00:30|457.34|455.34|459.07|457.07|459.07|457.07|457.34|455.34|0
1643130040000|2022-01-25 17:00:40|457.34|455.34|458.03|456.03|458.26|456.26|457.34|455.34|0
1643130050000|2022-01-25 17:00:50|458.26|456.26|457.57|455.57|458.26|456.26|455.5|453.5|0
1643130060000|2022-01-25 17:01:00|457.34|455.34|458.95|456.95|458.95|456.95|457.34|455.34|0
1643130070000|2022-01-25 17:01:10|458.49|456.49|456.42|454.42|458.49|456.49|456.42|454.42|0
1643130080000|2022-01-25 17:01:20|456.65|454.65|456.19|454.19|456.88|454.88|456.19|454.19|0
1643130090000|2022-01-25 17:01:30|458.72|456.72|457.8|455.8|458.72|456.72|457.34|455.34|0
1643130100000|2022-01-25 17:01:40|458.03|456.03|456.19|454.19|458.03|456.03|455.5|453.5|0
1643130110000|2022-01-25 17:01:50|456.77|454.77|457.46|455.46|457.46|455.46|456.77|454.77|0
1643130120000|2022-01-25 17:02:00|456.88|454.88|458.26|456.26|458.26|456.26|456.88|454.88|0
1643130130000|2022-01-25 17:02:10|459.64|457.64|458.72|456.72|459.64|457.64|458.72|456.72|0
1643130140000|2022-01-25 17:02:20|458.49|456.49|459.18|457.18|459.18|457.18|457.8|455.8|0
1643130150000|2022-01-25 17:02:30|458.38|456.38|459.07|457.07|459.07|457.07|457.8|455.8|0
1643130160000|2022-01-25 17:02:40|460.33|458.33|459.41|457.41|460.33|458.33|459.41|457.41|0
1643130170000|2022-01-25 17:02:50|458.95|456.95|458.95|456.95|458.95|456.95|458.49|456.49|0
1643130180000|2022-01-25 17:03:00|458.72|456.72|458.15|456.15|458.72|456.72|458.15|456.15|0
1643130190000|2022-01-25 17:03:10|458.26|456.26|457.8|455.8|458.26|456.26|457.8|455.8|0
1643130200000|2022-01-25 17:03:20|457.92|455.92|457.8|455.8|458.03|456.03|457.57|455.57|0
1643130210000|2022-01-25 17:03:30|457.57|455.57|457.57|455.57|457.69|455.69|457.57|455.57|0
1643130220000|2022-01-25 17:03:40|458.38|456.38|453.43|451.43|458.38|456.38|453.43|451.43|0
1643130230000|2022-01-25 17:03:50|454.12|452.12|455.96|453.96|455.96|453.96|454.12|452.12|0
1643130240000|2022-01-25 17:04:00|455.5|453.5|456.54|454.54|456.65|454.65|455.5|453.5|0
1643130250000|2022-01-25 17:04:10|456.65|454.65|455.04|453.04|456.65|454.65|454.58|452.58|0
1643130260000|2022-01-25 17:04:20|455.73|453.73|454.81|452.81|455.73|453.73|454.81|452.81|0
1643130270000|2022-01-25 17:04:30|454.93|452.93|454.81|452.81|454.93|452.93|454.81|452.81|0
1643130280000|2022-01-25 17:04:40|452.52|450.52|450|448|452.52|450.52|450|448|0
1643130290000|2022-01-25 17:04:50|450.12|448.12|448.85|446.85|450.12|448.12|448.85|446.85|0
1643130300000|2022-01-25 17:05:00|447.94|445.94|444.97|442.97|447.94|445.94|444.97|442.97|0
1643130310000|2022-01-25 17:05:10|444.86|442.86|443.72|441.72|444.86|442.86|442.01|440.01|0
1643130320000|2022-01-25 17:05:20|444.06|442.06|443.37|441.37|444.06|442.06|442.01|440.01|0
1643130330000|2022-01-25 17:05:30|442.69|440.69|444.74|442.74|444.74|442.74|442.46|440.46|0
1643130340000|2022-01-25 17:05:40|444.97|442.97|445.09|443.09|445.2|443.2|444.4|442.4|0
1643130350000|2022-01-25 17:05:50|444.86|442.86|445.65|443.65|445.65|443.65|444.86|442.86|0
1643130360000|2022-01-25 17:06:00|445.43|443.43|444.06|442.06|445.43|443.43|444.06|442.06|0
1643130370000|2022-01-25 17:06:10|443.6|441.6|442.92|440.92|444.06|442.06|442.92|440.92|0
1643130380000|2022-01-25 17:06:20|443.37|441.37|444.51|442.51|444.97|442.97|443.37|441.37|0
1643130390000|2022-01-25 17:06:30|444.28|442.28|443.26|441.26|444.28|442.28|443.26|441.26|0
1643130400000|2022-01-25 17:06:40|442.46|440.46|442.35|440.35|442.46|440.46|441.32|439.32|0
1643130410000|2022-01-25 17:06:50|442.46|440.46|442.46|440.46|442.46|440.46|442.23|440.23|0
1643130420000|2022-01-25 17:07:00|442.35|440.35|439.28|437.28|442.35|440.35|439.05|437.05|0
1643130430000|2022-01-25 17:07:10|438.37|436.37|438.37|436.37|438.59|436.59|438.37|436.37|0
1643130440000|2022-01-25 17:07:20|439.96|437.96|439.05|437.05|439.96|437.96|439.05|437.05|0
1643130450000|2022-01-25 17:07:30|439.28|437.28|440.87|438.87|440.87|438.87|439.28|437.28|0
1643130460000|2022-01-25 17:07:40|441.09|439.09|439.5|437.5|441.09|439.09|439.5|437.5|0
1643130470000|2022-01-25 17:07:50|439.05|437.05|438.14|436.14|439.05|437.05|436.89|434.89|0
1643130480000|2022-01-25 17:08:00|438.71|436.71|439.27|437.27|439.5|437.5|438.71|436.71|0
1643130490000|2022-01-25 17:08:10|438.82|436.82|438.26|436.26|439.73|437.73|438.26|436.26|0
1643130500000|2022-01-25 17:08:20|438.59|436.59|438.59|436.59|438.59|436.59|438.14|436.14|0
1643130510000|2022-01-25 17:08:30|438.37|436.37|438.59|436.59|438.59|436.59|438.14|436.14|0
1643130520000|2022-01-25 17:08:40|437.91|435.91|438.14|436.14|438.14|436.14|437.68|435.68|0
1643130530000|2022-01-25 17:08:50|438.59|436.59|439.05|437.05|439.27|437.27|438.59|436.59|0
1643130540000|2022-01-25 17:09:00|439.17|437.17|438.26|436.26|439.17|437.17|437.91|435.91|0
1643130550000|2022-01-25 17:09:10|437.91|435.91|438.14|436.14|438.37|436.37|437.58|435.58|0
1643130560000|2022-01-25 17:09:20|438.59|436.59|438.71|436.71|438.71|436.71|438.14|436.14|0
1643130570000|2022-01-25 17:09:30|439.27|437.27|440.53|438.53|440.53|438.53|439.27|437.27|0
1643130580000|2022-01-25 17:09:40|440.76|438.76|441.32|439.32|441.32|439.32|440.64|438.64|0
1643130590000|2022-01-25 17:09:50|442.69|440.69|441.78|439.78|442.69|440.69|441.78|439.78|0
1643130600000|2022-01-25 17:10:00|441.32|439.32|444.51|442.51|444.51|442.51|441.32|439.32|0
1643130610000|2022-01-25 17:10:10|443.37|441.37|445.42|443.42|445.42|443.42|443.26|441.26|0
1643130620000|2022-01-25 17:10:20|445.31|443.31|443.6|441.6|445.31|443.31|443.37|441.37|0
1643130630000|2022-01-25 17:10:30|443.14|441.14|443.6|441.6|443.6|441.6|443.14|441.14|0
1643130640000|2022-01-25 17:10:40|443.26|441.26|444.28|442.28|445.42|443.42|443.14|441.14|0
1643130650000|2022-01-25 17:10:50|443.6|441.6|445.2|443.2|445.2|443.2|443.14|441.14|0
1643130660000|2022-01-25 17:11:00|444.97|442.97|445.65|443.65|445.65|443.65|444.4|442.4|0
1643130670000|2022-01-25 17:11:10|444.28|442.28|444.97|442.97|446.11|444.11|444.28|442.28|0
1643130680000|2022-01-25 17:11:20|444.51|442.51|444.28|442.28|444.51|442.51|444.28|442.28|0
1643130690000|2022-01-25 17:11:30|444.05|442.05|445.88|443.88|445.88|443.88|444.05|442.05|0
1643130700000|2022-01-25 17:11:40|446.79|444.79|444.28|442.28|446.79|444.79|444.05|442.05|0
1643130710000|2022-01-25 17:11:50|444.86|442.86|444.05|442.05|444.97|442.97|444.05|442.05|0
1643130720000|2022-01-25 17:12:00|443.83|441.83|444.05|442.05|445.65|443.65|443.83|441.83|0
1643130730000|2022-01-25 17:12:10|444.51|442.51|444.05|442.05|444.51|442.51|443.83|441.83|0
1643130740000|2022-01-25 17:12:20|443.83|441.83|441.78|439.78|443.83|441.83|441.78|439.78|0
1643130750000|2022-01-25 17:12:30|444.4|442.4|446.34|444.34|446.34|444.34|444.4|442.4|0
1643130760000|2022-01-25 17:12:40|445.42|443.42|444.86|442.86|445.42|443.42|444.74|442.74|0
1643130770000|2022-01-25 17:12:50|444.51|442.51|444.05|442.05|444.51|442.51|444.05|442.05|0
1643130780000|2022-01-25 17:13:00|443.72|441.72|443.14|441.14|444.74|442.74|443.14|441.14|0
1643130790000|2022-01-25 17:13:10|444.05|442.05|444.51|442.51|445.42|443.42|444.05|442.05|0
1643130800000|2022-01-25 17:13:20|444.05|442.05|442.69|440.69|444.05|442.05|442.46|440.46|0
1643130810000|2022-01-25 17:13:30|442.91|440.91|441.78|439.78|442.91|440.91|441.78|439.78|0
1643130820000|2022-01-25 17:13:40|442.46|440.46|442.91|440.91|442.91|440.91|442.46|440.46|0
1643130830000|2022-01-25 17:13:50|442.69|440.69|442.46|440.46|442.69|440.69|442.12|440.12|0
1643130840000|2022-01-25 17:14:00|443.14|441.14|443.37|441.37|443.37|441.37|442.91|440.91|0
1643130850000|2022-01-25 17:14:10|442.91|440.91|443.14|441.14|443.6|441.6|442.91|440.91|0
1643130860000|2022-01-25 17:14:20|441.55|439.55|440.53|438.53|441.55|439.55|440.53|438.53|0
1643130870000|2022-01-25 17:14:30|441.09|439.09|440.41|438.41|441.78|439.78|440.41|438.41|0
1643130880000|2022-01-25 17:14:40|439.5|437.5|439.5|437.5|439.73|437.73|439.39|437.39|0
1643130890000|2022-01-25 17:14:50|439.73|437.73|440.18|438.18|440.3|438.3|439.73|437.73|0
1643130900000|2022-01-25 17:15:00|440.41|438.41|437|435|440.41|438.41|437|435|0
1643130910000|2022-01-25 17:15:10|436.55|434.55|434.85|432.85|436.55|434.55|434.85|432.85|0
1643130920000|2022-01-25 17:15:20|434.51|432.51|437.35|435.35|437.35|435.35|434.28|432.28|0
1643130930000|2022-01-25 17:15:30|437.68|435.68|437.23|435.23|437.68|435.68|437|435|0
1643130940000|2022-01-25 17:15:40|437.68|435.68|441.32|439.32|441.32|439.32|437.68|435.68|0
1643130950000|2022-01-25 17:15:50|442.46|440.46|441.77|439.77|442.46|440.46|441.77|439.77|0
1643130960000|2022-01-25 17:16:00|441.32|439.32|446.34|444.34|446.34|444.34|441.32|439.32|0
1643130970000|2022-01-25 17:16:10|446.11|444.11|449.76|447.76|449.76|447.76|446.11|444.11|0
1643130980000|2022-01-25 17:16:20|450.45|448.45|450.34|448.34|450.45|448.45|449.99|447.99|0
1643130990000|2022-01-25 17:16:30|449.99|447.99|451.14|449.14|451.37|449.37|449.99|447.99|0
1643131000000|2022-01-25 17:16:40|450.22|448.22|452.51|450.51|452.51|450.51|450.22|448.22|0
1643131010000|2022-01-25 17:16:50|451.83|449.83|452.74|450.74|453.2|451.2|451.83|449.83|0
1643131020000|2022-01-25 17:17:00|452.97|450.97|451.6|449.6|452.97|450.97|450.8|448.8|0
1643131030000|2022-01-25 17:17:10|451.37|449.37|449.54|447.54|451.37|449.37|449.54|447.54|0
1643131040000|2022-01-25 17:17:20|450.8|448.8|450.22|448.22|450.91|448.91|449.08|447.08|0
1643131050000|2022-01-25 17:17:30|450.11|448.11|448.85|446.85|450.11|448.11|448.39|446.39|0
1643131060000|2022-01-25 17:17:40|448.97|446.97|448.62|446.62|449.54|447.54|448.16|446.16|0
1643131070000|2022-01-25 17:17:50|449.08|447.08|446.91|444.91|449.31|447.31|446.91|444.91|0
1643131080000|2022-01-25 17:18:00|446.79|444.79|447.25|445.25|448.16|446.16|446.79|444.79|0
1643131090000|2022-01-25 17:18:10|448.16|446.16|449.08|447.08|449.76|447.76|448.16|446.16|0
1643131100000|2022-01-25 17:18:20|450.91|448.91|449.99|447.99|451.37|449.37|449.99|447.99|0
1643131110000|2022-01-25 17:18:30|450.22|448.22|448.74|446.74|450.22|448.22|448.74|446.74|0
1643131120000|2022-01-25 17:18:40|449.31|447.31|448.85|446.85|449.65|447.65|448.62|446.62|0
1643131130000|2022-01-25 17:18:50|447.48|445.48|447.25|445.25|447.48|445.48|446.33|444.33|0
1643131140000|2022-01-25 17:19:00|448.16|446.16|447.48|445.48|448.16|446.16|447.48|445.48|0
1643131150000|2022-01-25 17:19:10|447.71|445.71|449.31|447.31|449.31|447.31|447.71|445.71|0
1643131160000|2022-01-25 17:19:20|449.42|447.42|447.93|445.93|449.42|447.42|447.93|445.93|0
1643131170000|2022-01-25 17:19:30|447.71|445.71|445.88|443.88|447.71|445.71|445.65|443.65|0
1643131180000|2022-01-25 17:19:40|444.96|442.96|444.05|442.05|444.96|442.96|443.6|441.6|0
1643131190000|2022-01-25 17:19:50|443.6|441.6|443.6|441.6|443.6|441.6|443.14|441.14|0
1643131200000|2022-01-25 17:20:00|445.19|443.19|445.31|443.31|445.42|443.42|445.19|443.19|0
1643131210000|2022-01-25 17:20:10|442.91|440.91|442.23|440.23|442.91|440.91|441.32|439.32|0
1643131220000|2022-01-25 17:20:20|441.32|439.32|441.44|439.44|441.55|439.55|441.09|439.09|0
1643131230000|2022-01-25 17:20:30|441.55|439.55|441.55|439.55|441.55|439.55|441.21|439.21|0
1643131240000|2022-01-25 17:20:40|440.86|438.86|439.04|437.04|440.86|438.86|439.04|437.04|0
1643131250000|2022-01-25 17:20:50|438.13|436.13|439.27|437.27|439.27|437.27|437.68|435.68|0
1643131260000|2022-01-25 17:21:00|439.04|437.04|439.5|437.5|439.5|437.5|438.82|436.82|0
1643131270000|2022-01-25 17:21:10|439.73|437.73|438.82|436.82|439.73|437.73|438.82|436.82|0
1643131280000|2022-01-25 17:21:20|439.16|437.16|437.68|435.68|439.16|437.16|437.23|435.23|0
1643131290000|2022-01-25 17:21:30|438.93|436.93|438.59|436.59|439.27|437.27|438.59|436.59|0
1643131300000|2022-01-25 17:21:40|439.04|437.04|437.23|435.23|439.04|437.04|437.23|435.23|0
1643131310000|2022-01-25 17:21:50|436.21|434.21|436.77|434.77|437|435|436.21|434.21|0
1643131320000|2022-01-25 17:22:00|437.68|435.68|438.25|436.25|438.25|436.25|437.68|435.68|0
1643131330000|2022-01-25 17:22:10|437|435|436.09|434.09|437.23|435.23|436.09|434.09|0
1643131340000|2022-01-25 17:22:20|435.86|433.86|436.54|434.54|436.54|434.54|435.86|433.86|0
1643131350000|2022-01-25 17:22:30|437|435|436.54|434.54|437|435|436.09|434.09|0
1643131360000|2022-01-25 17:22:40|436.89|434.89|436.54|434.54|437|435|436.54|434.54|0
1643131370000|2022-01-25 17:22:50|436.32|434.32|436.09|434.09|436.32|434.32|435.86|433.86|0
1643131380000|2022-01-25 17:23:00|437|435|437|435|437|435|436.54|434.54|0
1643131390000|2022-01-25 17:23:10|437.68|435.68|437|435|437.68|435.68|437|435|0
1643131400000|2022-01-25 17:23:20|436.09|434.09|432.92|430.92|436.09|434.09|432.92|430.92|0
1643131410000|2022-01-25 17:23:30|433.37|431.37|434.28|432.28|434.28|432.28|432.92|430.92|0
1643131420000|2022-01-25 17:23:40|434.73|432.73|435.18|433.18|435.18|433.18|434.28|432.28|0
1643131430000|2022-01-25 17:23:50|435.64|433.64|434.5|432.5|435.64|433.64|434.5|432.5|0
1643131440000|2022-01-25 17:24:00|433.04|431.04|434.05|432.05|434.05|432.05|431.9|429.9|0
1643131450000|2022-01-25 17:24:10|433.6|431.6|433.72|431.72|434.05|432.05|433.6|431.6|0
1643131460000|2022-01-25 17:24:20|432.69|430.69|433.6|431.6|433.6|431.6|432.69|430.69|0
1643131470000|2022-01-25 17:24:30|433.82|431.82|433.82|431.82|433.82|431.82|433.6|431.6|0
1643131480000|2022-01-25 17:24:40|433.6|431.6|433.6|431.6|433.6|431.6|433.37|431.37|0
1643131490000|2022-01-25 17:24:50|434.28|432.28|436.09|434.09|436.09|434.09|434.28|432.28|0
1643131500000|2022-01-25 17:25:00|435.86|433.86|433.37|431.37|435.86|433.86|433.37|431.37|0
1643131510000|2022-01-25 17:25:10|433.6|431.6|433.14|431.14|434.28|432.28|433.14|431.14|0
1643131520000|2022-01-25 17:25:20|431.79|429.79|433.37|431.37|433.37|431.37|431.79|429.79|0
1643131530000|2022-01-25 17:25:30|432.92|430.92|431.56|429.56|433.82|431.82|431.56|429.56|0
1643131540000|2022-01-25 17:25:40|431.79|429.79|432.92|430.92|432.92|430.92|431.79|429.79|0
1643131550000|2022-01-25 17:25:50|432.81|430.81|432.47|430.47|432.81|430.81|432.24|430.24|0
1643131560000|2022-01-25 17:26:00|432.24|430.24|434.96|432.96|434.96|432.96|432.24|430.24|0
1643131570000|2022-01-25 17:26:10|436.32|434.32|435.64|433.64|436.32|434.32|435.64|433.64|0
1643131580000|2022-01-25 17:26:20|434.96|432.96|434.05|432.05|435.41|433.41|434.05|432.05|0
1643131590000|2022-01-25 17:26:30|433.6|431.6|432.81|430.81|433.82|431.82|432.81|430.81|0
1643131600000|2022-01-25 17:26:40|433.04|431.04|433.37|431.37|433.37|431.37|432.92|430.92|0
1643131610000|2022-01-25 17:26:50|433.14|431.14|431.11|429.11|433.14|431.14|431.11|429.11|0
1643131620000|2022-01-25 17:27:00|430.88|428.88|432.24|430.24|432.24|430.24|430.66|428.66|0
1643131630000|2022-01-25 17:27:10|432.46|430.46|434.28|432.28|434.28|432.28|432.46|430.46|0
1643131640000|2022-01-25 17:27:20|434.73|432.73|433.6|431.6|434.96|432.96|433.6|431.6|0
1643131650000|2022-01-25 17:27:30|434.05|432.05|433.6|431.6|434.05|432.05|433.37|431.37|0
1643131660000|2022-01-25 17:27:40|434.5|432.5|436.43|434.43|437.45|435.45|434.5|432.5|0
1643131670000|2022-01-25 17:27:50|436.77|434.77|436.77|434.77|437.22|435.22|436.77|434.77|0
1643131680000|2022-01-25 17:28:00|436.32|434.32|433.94|431.94|436.32|434.32|433.94|431.94|0
1643131690000|2022-01-25 17:28:10|434.96|432.96|434.73|432.73|436.09|434.09|434.73|432.73|0
1643131700000|2022-01-25 17:28:20|434.96|432.96|435.18|433.18|435.18|433.18|434.62|432.62|0
1643131710000|2022-01-25 17:28:30|436.21|434.21|435.64|433.64|436.54|434.54|435.64|433.64|0
1643131720000|2022-01-25 17:28:40|435.3|433.3|436.77|434.77|436.77|434.77|435.3|433.3|0
1643131730000|2022-01-25 17:28:50|436.89|434.89|437.22|435.22|437.68|435.68|436.77|434.77|0
1643131740000|2022-01-25 17:29:00|437|435|434.96|432.96|437|435|434.96|432.96|0
1643131750000|2022-01-25 17:29:10|435.53|433.53|435.18|433.18|436.77|434.77|435.18|433.18|0
1643131760000|2022-01-25 17:29:20|434.96|432.96|435.3|433.3|435.3|433.3|434.96|432.96|0
1643131770000|2022-01-25 17:29:30|434.96|432.96|435.64|433.64|435.64|433.64|434.73|432.73|0
1643131780000|2022-01-25 17:29:40|435.53|433.53|435.53|433.53|435.64|433.64|435.41|433.41|0
1643131790000|2022-01-25 17:29:50|434.5|432.5|434.85|432.85|434.85|432.85|434.5|432.5|0
1643131800000|2022-01-25 17:30:00|435.18|433.18|437.34|435.34|437.34|435.34|435.18|433.18|0
1643131810000|2022-01-25 17:30:10|436.89|434.89|436.09|434.09|436.89|434.89|435.41|433.41|0
1643131820000|2022-01-25 17:30:20|437.9|435.9|437.11|435.11|437.9|435.9|437.11|435.11|0
1643131830000|2022-01-25 17:30:30|437.8|435.8|438.93|436.93|438.93|436.93|437.45|435.45|0
1643131840000|2022-01-25 17:30:40|438.7|436.7|441.09|439.09|441.09|439.09|438.7|436.7|0
1643131850000|2022-01-25 17:30:50|440.86|438.86|439.27|437.27|440.86|438.86|439.27|437.27|0
1643131860000|2022-01-25 17:31:00|439.08|437.08|439.08|437.08|439.08|437.08|439.08|437.08|0
1643131870000|2022-01-25 17:31:10|439.54|437.54|439.31|437.31|439.99|437.99|439.31|437.31|0
1643131880000|2022-01-25 17:31:20|439.2|437.2|439.76|437.76|439.99|437.99|439.2|437.2|0
1643131890000|2022-01-25 17:31:30|440.44|438.44|441.47|439.47|441.47|439.47|440.44|438.44|0
1643131900000|2022-01-25 17:31:40|440.9|438.9|440.67|438.67|440.9|438.9|439.99|437.99|0
1643131910000|2022-01-25 17:31:50|441.02|439.02|444.31|442.31|444.31|442.31|441.02|439.02|0
1643131920000|2022-01-25 17:32:00|443.63|441.63|443.63|441.63|443.97|441.97|443.63|441.63|0
1643131930000|2022-01-25 17:32:10|444.31|442.31|443.97|441.97|445.57|443.57|443.97|441.97|0
1643131940000|2022-01-25 17:32:20|445.45|443.45|446.13|444.13|446.13|444.13|445.22|443.22|0
1643131950000|2022-01-25 17:32:30|447.27|445.27|446.82|444.82|447.27|445.27|446.13|444.13|0
1643131960000|2022-01-25 17:32:40|447.73|445.73|447.04|445.04|447.73|445.73|446.93|444.93|0
1643131970000|2022-01-25 17:32:50|446.59|444.59|446.36|444.36|446.82|444.82|446.36|444.36|0
1643131980000|2022-01-25 17:33:00|445.9|443.9|445.57|443.57|445.9|443.9|445.57|443.57|0
1643131990000|2022-01-25 17:33:10|445.22|443.22|444.99|442.99|445.22|443.22|444.76|442.76|0
1643132000000|2022-01-25 17:33:20|446.13|444.13|446.82|444.82|446.82|444.82|446.13|444.13|0
1643132010000|2022-01-25 17:33:30|447.04|445.04|447.27|445.27|447.27|445.27|446.82|444.82|0
1643132020000|2022-01-25 17:33:40|447.04|445.04|446.13|444.13|447.04|445.04|446.13|444.13|0
1643132030000|2022-01-25 17:33:50|446.82|444.82|446.36|444.36|447.04|445.04|446.36|444.36|0
1643132040000|2022-01-25 17:34:00|446.48|444.48|446.82|444.82|447.73|445.73|446.48|444.48|0
1643132050000|2022-01-25 17:34:10|445.9|443.9|447.27|445.27|447.27|445.27|445.9|443.9|0
1643132060000|2022-01-25 17:34:20|447.04|445.04|446.59|444.59|447.04|445.04|446.36|444.36|0
1643132070000|2022-01-25 17:34:30|446.36|444.36|446.36|444.36|446.36|444.36|445.57|443.57|0
1643132080000|2022-01-25 17:34:40|446.59|444.59|446.13|444.13|446.59|444.59|446.13|444.13|0
1643132090000|2022-01-25 17:34:50|446.36|444.36|445.79|443.79|446.36|444.36|445.79|443.79|0
1643132100000|2022-01-25 17:35:00|445.9|443.9|444.08|442.08|445.9|443.9|444.08|442.08|0
1643132110000|2022-01-25 17:35:10|442.94|440.94|443.4|441.4|443.4|441.4|442.94|440.94|0
1643132120000|2022-01-25 17:35:20|443.63|441.63|442.94|440.94|444.08|442.08|442.94|440.94|0
1643132130000|2022-01-25 17:35:30|442.26|440.26|442.94|440.94|442.94|440.94|442.26|440.26|0
1643132140000|2022-01-25 17:35:40|444.08|442.08|444.76|442.76|444.76|442.76|444.08|442.08|0
1643132150000|2022-01-25 17:35:50|444.2|442.2|444.08|442.08|444.2|442.2|443.4|441.4|0
1643132160000|2022-01-25 17:36:00|443.17|441.17|444.31|442.31|444.31|442.31|442.71|440.71|0
1643132170000|2022-01-25 17:36:10|444.2|442.2|443.63|441.63|444.2|442.2|443.63|441.63|0
1643132180000|2022-01-25 17:36:20|443.85|441.85|443.85|441.85|444.08|442.08|443.52|441.52|0
1643132190000|2022-01-25 17:36:30|443.52|441.52|443.06|441.06|443.52|441.52|443.06|441.06|0
1643132200000|2022-01-25 17:36:40|442.83|440.83|443.4|441.4|443.4|441.4|442.71|440.71|0
1643132210000|2022-01-25 17:36:50|443.17|441.17|446.02|444.02|446.02|444.02|443.17|441.17|0
1643132220000|2022-01-25 17:37:00|444.54|442.54|444.88|442.88|444.88|442.88|444.31|442.31|0
1643132230000|2022-01-25 17:37:10|444.54|442.54|442.49|440.49|444.54|442.54|442.49|440.49|0
1643132240000|2022-01-25 17:37:20|442.71|440.71|441.35|439.35|442.71|440.71|441.35|439.35|0
1643132250000|2022-01-25 17:37:30|441.58|439.58|442.03|440.03|442.49|440.49|441.58|439.58|0
1643132260000|2022-01-25 17:37:40|441.8|439.8|445.22|443.22|445.22|443.22|441.8|439.8|0
1643132270000|2022-01-25 17:37:50|444.76|442.76|444.99|442.99|444.99|442.99|444.65|442.65|0
1643132280000|2022-01-25 17:38:00|443.4|441.4|442.03|440.03|443.4|441.4|442.03|440.03|0
1643132290000|2022-01-25 17:38:10|441.8|439.8|442.49|440.49|442.71|440.71|441.47|439.47|0
1643132300000|2022-01-25 17:38:20|442.94|440.94|443.29|441.29|443.29|441.29|441.58|439.58|0
1643132310000|2022-01-25 17:38:30|443.17|441.17|443.29|441.29|443.29|441.29|443.17|441.17|0
1643132320000|2022-01-25 17:38:40|442.94|440.94|443.17|441.17|443.17|441.17|442.26|440.26|0
1643132330000|2022-01-25 17:38:50|444.54|442.54|444.99|442.99|445.45|443.45|444.54|442.54|0
1643132340000|2022-01-25 17:39:00|444.08|442.08|445.22|443.22|445.22|443.22|444.08|442.08|0
1643132350000|2022-01-25 17:39:10|446.25|444.25|445.9|443.9|446.36|444.36|445.9|443.9|0
1643132360000|2022-01-25 17:39:20|446.13|444.13|444.99|442.99|446.13|444.13|444.76|442.76|0
1643132370000|2022-01-25 17:39:30|444.76|442.76|444.76|442.76|444.76|442.76|444.31|442.31|0
1643132380000|2022-01-25 17:39:40|444.43|442.43|443.85|441.85|444.43|442.43|443.62|441.62|0
1643132390000|2022-01-25 17:39:50|443.74|441.74|443.4|441.4|443.74|441.74|443.4|441.4|0
1643132400000|2022-01-25 17:40:00|443.62|441.62|444.08|442.08|444.76|442.76|443.62|441.62|0
1643132410000|2022-01-25 17:40:10|443.62|441.62|443.17|441.17|443.62|441.62|442.03|440.03|0
1643132420000|2022-01-25 17:40:20|443.4|441.4|444.08|442.08|444.08|442.08|443.4|441.4|0
1643132430000|2022-01-25 17:40:30|442.94|440.94|443.51|441.51|443.51|441.51|442.94|440.94|0
1643132440000|2022-01-25 17:40:40|444.08|442.08|443.85|441.85|444.08|442.08|443.17|441.17|0
1643132450000|2022-01-25 17:40:50|443.51|441.51|444.76|442.76|444.76|442.76|443.51|441.51|0
1643132460000|2022-01-25 17:41:00|444.08|442.08|444.99|442.99|445.45|443.45|444.08|442.08|0
1643132470000|2022-01-25 17:41:10|445.22|443.22|445.9|443.9|446.13|444.13|445.22|443.22|0
1643132480000|2022-01-25 17:41:20|446.59|444.59|446.59|444.59|446.59|444.59|446.59|444.59|0
1643132490000|2022-01-25 17:41:30|445.9|443.9|445.67|443.67|446.59|444.59|445.67|443.67|0
1643132500000|2022-01-25 17:41:40|446.36|444.36|447.04|445.04|447.04|445.04|446.36|444.36|0
1643132510000|2022-01-25 17:41:50|446.36|444.36|445.45|443.45|446.36|444.36|444.2|442.2|0
1643132520000|2022-01-25 17:42:00|445.67|443.67|449.32|447.32|449.32|447.32|445.67|443.67|0
1643132530000|2022-01-25 17:42:10|450.13|448.13|449.32|447.32|450.13|448.13|449.1|447.1|0
1643132540000|2022-01-25 17:42:20|449.44|447.44|449.67|447.67|449.67|447.67|449.1|447.1|0
1643132550000|2022-01-25 17:42:30|450.01|448.01|451.96|449.96|451.96|449.96|450.01|448.01|0
1643132560000|2022-01-25 17:42:40|451.61|449.61|451.15|449.15|451.61|449.61|450.92|448.92|0
1643132570000|2022-01-25 17:42:50|450.92|448.92|450.47|448.47|450.92|448.92|450.24|448.24|0
1643132580000|2022-01-25 17:43:00|450.24|448.24|449.32|447.32|450.24|448.24|449.32|447.32|0
1643132590000|2022-01-25 17:43:10|449.55|447.55|448.64|446.64|449.55|447.55|448.41|446.41|0
1643132600000|2022-01-25 17:43:20|449.67|447.67|449.78|447.78|449.78|447.78|449.32|447.32|0
1643132610000|2022-01-25 17:43:30|450.01|448.01|450.7|448.7|450.7|448.7|450.01|448.01|0
1643132620000|2022-01-25 17:43:40|450.47|448.47|449.9|447.9|450.47|448.47|449.9|447.9|0
1643132630000|2022-01-25 17:43:50|450.01|448.01|449.32|447.32|450.01|448.01|448.41|446.41|0
1643132640000|2022-01-25 17:44:00|448.64|446.64|449.55|447.55|449.55|447.55|448.64|446.64|0
1643132650000|2022-01-25 17:44:10|448.87|446.87|446.36|444.36|448.87|446.87|446.36|444.36|0
1643132660000|2022-01-25 17:44:20|446.48|444.48|447.04|445.04|447.27|445.27|446.48|444.48|0
1643132670000|2022-01-25 17:44:30|446.13|444.13|446.13|444.13|446.13|444.13|445.44|443.44|0
1643132680000|2022-01-25 17:44:40|445.9|443.9|445.79|443.79|446.36|444.36|445.79|443.79|0
1643132690000|2022-01-25 17:44:50|444.08|442.08|442.03|440.03|444.2|442.2|442.03|440.03|0
1643132700000|2022-01-25 17:45:00|441.35|439.35|442.94|440.94|443.17|441.17|441.35|439.35|0
1643132710000|2022-01-25 17:45:10|440.89|438.89|440.21|438.21|440.89|438.89|439.98|437.98|0
1643132720000|2022-01-25 17:45:20|439.42|437.42|441.57|439.57|441.57|439.57|439.42|437.42|0
1643132730000|2022-01-25 17:45:30|441.8|439.8|441.35|439.35|441.8|439.8|441.12|439.12|0
1643132740000|2022-01-25 17:45:40|441.47|439.47|442.03|440.03|442.03|440.03|440.89|438.89|0
1643132750000|2022-01-25 17:45:50|442.38|440.38|442.26|440.26|442.48|440.48|442.03|440.03|0
1643132760000|2022-01-25 17:46:00|442.03|440.03|442.94|440.94|442.94|440.94|442.03|440.03|0
1643132770000|2022-01-25 17:46:10|442.48|440.48|444.3|442.3|444.3|442.3|442.48|440.48|0
1643132780000|2022-01-25 17:46:20|444.08|442.08|442.71|440.71|444.08|442.08|442.71|440.71|0
1643132790000|2022-01-25 17:46:30|443.39|441.39|442.94|440.94|443.39|441.39|442.94|440.94|0
1643132800000|2022-01-25 17:46:40|443.06|441.06|442.71|440.71|443.62|441.62|442.71|440.71|0
1643132810000|2022-01-25 17:46:50|442.94|440.94|442.71|440.71|442.94|440.94|442.71|440.71|0
1643132820000|2022-01-25 17:47:00|442.94|440.94|444.3|442.3|444.3|442.3|442.94|440.94|0
1643132830000|2022-01-25 17:47:10|444.76|442.76|445.67|443.67|445.67|443.67|444.65|442.65|0
1643132840000|2022-01-25 17:47:20|446.81|444.81|448.87|446.87|448.87|446.87|446.81|444.81|0
1643132850000|2022-01-25 17:47:30|449.09|447.09|448.64|446.64|449.09|447.09|448.64|446.64|0
1643132860000|2022-01-25 17:47:40|449.09|447.09|448.64|446.64|449.09|447.09|448.64|446.64|0
1643132870000|2022-01-25 17:47:50|448.41|446.41|448.41|446.41|448.53|446.53|448.18|446.18|0
1643132880000|2022-01-25 17:48:00|449.32|447.32|448.64|446.64|449.32|447.32|448.64|446.64|0
1643132890000|2022-01-25 17:48:10|446.81|444.81|447.27|445.27|447.72|445.72|446.81|444.81|0
1643132900000|2022-01-25 17:48:20|447.5|445.5|448.87|446.87|448.87|446.87|447.5|445.5|0
1643132910000|2022-01-25 17:48:30|449.78|447.78|452.3|450.3|452.64|450.64|449.78|447.78|0
1643132920000|2022-01-25 17:48:40|453.1|451.1|452.52|450.52|453.33|451.33|452.52|450.52|0
1643132930000|2022-01-25 17:48:50|452.98|450.98|451.84|449.84|453.44|451.44|451.84|449.84|0
1643132940000|2022-01-25 17:49:00|451.15|449.15|451.84|449.84|451.84|449.84|451.15|449.15|0
1643132950000|2022-01-25 17:49:10|452.07|450.07|450.92|448.92|452.07|450.07|450.92|448.92|0
1643132960000|2022-01-25 17:49:20|451.27|449.27|451.38|449.38|451.73|449.73|451.27|449.27|0
1643132970000|2022-01-25 17:49:30|451.15|449.15|451.61|449.61|451.61|449.61|450.69|448.69|0
1643132980000|2022-01-25 17:49:40|451.38|449.38|451.15|449.15|451.38|449.38|450.92|448.92|0
1643132990000|2022-01-25 17:49:50|450.69|448.69|450.92|448.92|451.15|449.15|450.69|448.69|0
1643133000000|2022-01-25 17:50:00|451.15|449.15|449.78|447.78|451.15|449.15|449.78|447.78|0
1643133010000|2022-01-25 17:50:10|448.98|446.98|449.9|447.9|450.01|448.01|448.98|446.98|0
1643133020000|2022-01-25 17:50:20|450.24|448.24|450.46|448.46|450.69|448.69|450.24|448.24|0
1643133030000|2022-01-25 17:50:30|450.01|448.01|449.78|447.78|450.01|448.01|449.78|447.78|0
1643133040000|2022-01-25 17:50:40|449.55|447.55|450.01|448.01|450.24|448.24|449.55|447.55|0
1643133050000|2022-01-25 17:50:50|450.13|448.13|449.09|447.09|450.13|448.13|449.09|447.09|0
1643133060000|2022-01-25 17:51:00|451.38|449.38|453.44|451.44|453.44|451.44|451.38|449.38|0
1643133070000|2022-01-25 17:51:10|453.9|451.9|453.67|451.67|454.81|452.81|453.67|451.67|0
1643133080000|2022-01-25 17:51:20|454.13|452.13|453.44|451.44|454.13|452.13|453.44|451.44|0
1643133090000|2022-01-25 17:51:30|453.21|451.21|451.38|449.38|453.21|451.21|451.38|449.38|0
1643133100000|2022-01-25 17:51:40|452.29|450.29|451.61|449.61|452.52|450.52|451.61|449.61|0
1643133110000|2022-01-25 17:51:50|451.84|449.84|452.29|450.29|452.29|450.29|450.92|448.92|0
1643133120000|2022-01-25 17:52:00|450.92|448.92|450.01|448.01|450.92|448.92|449.78|447.78|0
1643133130000|2022-01-25 17:52:10|450.35|448.35|450.35|448.35|450.46|448.46|450.35|448.35|0
1643133140000|2022-01-25 17:52:20|450.69|448.69|450.24|448.24|450.69|448.69|449.78|447.78|0
1643133150000|2022-01-25 17:52:30|450.46|448.46|447.49|445.49|450.46|448.46|447.49|445.49|0
1643133160000|2022-01-25 17:52:40|447.04|445.04|447.95|445.95|447.95|445.95|447.04|445.04|0
1643133170000|2022-01-25 17:52:50|448.41|446.41|450.01|448.01|450.46|448.46|448.41|446.41|0
1643133180000|2022-01-25 17:53:00|450.92|448.92|450.24|448.24|450.92|448.92|450.24|448.24|0
1643133190000|2022-01-25 17:53:10|451.38|449.38|451.84|449.84|452.06|450.06|451.15|449.15|0
1643133200000|2022-01-25 17:53:20|451.27|449.27|451.04|449.04|451.27|449.27|451.04|449.04|0
1643133210000|2022-01-25 17:53:30|451.38|449.38|451.61|449.61|451.61|449.61|451.15|449.15|0
1643133220000|2022-01-25 17:53:40|450.46|448.46|449.67|447.67|450.46|448.46|449.67|447.67|0
1643133230000|2022-01-25 17:53:50|449.55|447.55|450.46|448.46|450.46|448.46|449.55|447.55|0
1643133240000|2022-01-25 17:54:00|450.23|448.23|449.55|447.55|450.23|448.23|448.86|446.86|0
1643133250000|2022-01-25 17:54:10|449.78|447.78|448.18|446.18|449.78|447.78|448.18|446.18|0
1643133260000|2022-01-25 17:54:20|448.41|446.41|447.38|445.38|448.41|446.41|447.38|445.38|0
1643133270000|2022-01-25 17:54:30|448.18|446.18|449.55|447.55|449.78|447.78|448.18|446.18|0
1643133280000|2022-01-25 17:54:40|449.78|447.78|449.78|447.78|449.78|447.78|449.55|447.55|0
1643133290000|2022-01-25 17:54:50|450.69|448.69|449.55|447.55|450.69|448.69|449.55|447.55|0
1643133300000|2022-01-25 17:55:00|449.9|447.9|450.92|448.92|450.92|448.92|449.9|447.9|0
1643133310000|2022-01-25 17:55:10|450.58|448.58|452.52|450.52|452.52|450.52|450.01|448.01|0
1643133320000|2022-01-25 17:55:20|452.29|450.29|452.06|450.06|452.52|450.52|451.38|449.38|0
1643133330000|2022-01-25 17:55:30|451.84|449.84|452.52|450.52|452.52|450.52|451.84|449.84|0
1643133340000|2022-01-25 17:55:40|453.21|451.21|453.21|451.21|453.21|451.21|452.98|450.98|0
1643133350000|2022-01-25 17:55:50|453.44|451.44|454.13|452.13|454.13|452.13|452.98|450.98|0
1643133360000|2022-01-25 17:56:00|453.9|451.9|453.9|451.9|454.35|452.35|453.9|451.9|0
1643133370000|2022-01-25 17:56:10|453.67|451.67|453.44|451.44|453.9|451.9|453.44|451.44|0
1643133380000|2022-01-25 17:56:20|453.21|451.21|454.81|452.81|454.81|452.81|452.98|450.98|0
1643133390000|2022-01-25 17:56:30|455.27|453.27|455.96|453.96|455.96|453.96|454.81|452.81|0
1643133400000|2022-01-25 17:56:40|456.19|454.19|455.96|453.96|456.19|454.19|455.96|453.96|0
1643133410000|2022-01-25 17:56:50|455.39|453.39|454.35|452.35|455.39|453.39|454.24|452.24|0
1643133420000|2022-01-25 17:57:00|453.9|451.9|452.75|450.75|453.9|451.9|452.29|450.29|0
1643133430000|2022-01-25 17:57:10|452.98|450.98|452.29|450.29|452.98|450.98|452.29|450.29|0
1643133440000|2022-01-25 17:57:20|452.75|450.75|451.38|449.38|452.75|450.75|451.38|449.38|0
1643133450000|2022-01-25 17:57:30|451.61|449.61|451.61|449.61|451.61|449.61|451.61|449.61|0
1643133460000|2022-01-25 17:57:40|451.38|449.38|450.23|448.23|451.38|449.38|450.23|448.23|0
1643133470000|2022-01-25 17:57:50|451.38|449.38|450|448|451.38|449.38|450|448|0
1643133480000|2022-01-25 17:58:00|449.78|447.78|448.86|446.86|449.78|447.78|448.86|446.86|0
1643133490000|2022-01-25 17:58:10|449.09|447.09|448.63|446.63|449.09|447.09|448.41|446.41|0
1643133500000|2022-01-25 17:58:20|448.41|446.41|447.95|445.95|448.63|446.63|447.95|445.95|0
1643133510000|2022-01-25 17:58:30|448.18|446.18|448.41|446.41|448.41|446.41|447.72|445.72|0
1643133520000|2022-01-25 17:58:40|448.63|446.63|449.09|447.09|449.09|447.09|448.63|446.63|0
1643133530000|2022-01-25 17:58:50|449.32|447.32|450.46|448.46|450.46|448.46|449.32|447.32|0
1643133540000|2022-01-25 17:59:00|452.06|450.06|450.46|448.46|452.52|450.52|450.46|448.46|0
1643133550000|2022-01-25 17:59:10|450|448|450.92|448.92|451.38|449.38|449.32|447.32|0
1643133560000|2022-01-25 17:59:20|449.55|447.55|449.55|447.55|449.78|447.78|449.32|447.32|0
1643133570000|2022-01-25 17:59:30|449.09|447.09|447.49|445.49|449.09|447.09|447.49|445.49|0
1643133580000|2022-01-25 17:59:40|447.04|445.04|446.81|444.81|447.04|445.04|445.9|443.9|0
1643133590000|2022-01-25 17:59:50|446.12|444.12|442.25|440.25|446.12|444.12|442.25|440.25|0
1643133600000|2022-01-25 18:00:00|442.93|440.93|444.76|442.76|444.76|442.76|442.93|440.93|0
1643133610000|2022-01-25 18:00:10|445.33|443.33|447.72|445.72|447.72|445.72|445.33|443.33|0
1643133620000|2022-01-25 18:00:20|446.81|444.81|446.81|444.81|446.81|444.81|446.58|444.58|0
1643133630000|2022-01-25 18:00:30|446.35|444.35|447.49|445.49|447.49|445.49|446.35|444.35|0
1643133640000|2022-01-25 18:00:40|447.95|445.95|447.04|445.04|447.95|445.95|447.04|445.04|0
1643133650000|2022-01-25 18:00:50|446.35|444.35|447.49|445.49|447.49|445.49|446.35|444.35|0
1643133660000|2022-01-25 18:01:00|446.81|444.81|446.7|444.7|447.49|445.49|446.35|444.35|0
1643133670000|2022-01-25 18:01:10|446.12|444.12|446.58|444.58|446.58|444.58|445.67|443.67|0
1643133680000|2022-01-25 18:01:20|446.35|444.35|447.26|445.26|447.26|445.26|446.35|444.35|0
1643133690000|2022-01-25 18:01:30|447.72|445.72|447.04|445.04|447.72|445.72|446.81|444.81|0
1643133700000|2022-01-25 18:01:40|447.26|445.26|447.95|445.95|448.63|446.63|447.26|445.26|0
1643133710000|2022-01-25 18:01:50|447.26|445.26|449.55|447.55|449.55|447.55|447.26|445.26|0
1643133720000|2022-01-25 18:02:00|449.21|447.21|450.46|448.46|450.46|448.46|449.21|447.21|0
1643133730000|2022-01-25 18:02:10|450.92|448.92|452.52|450.52|452.52|450.52|450.92|448.92|0
1643133740000|2022-01-25 18:02:20|450.92|448.92|451.27|449.27|451.83|449.83|450.92|448.92|0
1643133750000|2022-01-25 18:02:30|451.6|449.6|452.64|450.64|452.64|450.64|451.6|449.6|0
1643133760000|2022-01-25 18:02:40|452.29|450.29|451.6|449.6|452.29|450.29|451.6|449.6|0
1643133770000|2022-01-25 18:02:50|451.95|449.95|450.12|448.12|451.95|449.95|450.12|448.12|0
1643133780000|2022-01-25 18:03:00|450.23|448.23|449.09|447.09|450.23|448.23|449.09|447.09|0
1643133790000|2022-01-25 18:03:10|449.32|447.32|451.27|449.27|451.27|449.27|449.32|447.32|0
1643133800000|2022-01-25 18:03:20|451.6|449.6|452.06|450.06|452.98|450.98|451.6|449.6|0
1643133810000|2022-01-25 18:03:30|450.46|448.46|450.23|448.23|450.69|448.69|450.23|448.23|0
1643133820000|2022-01-25 18:03:40|448.18|446.18|447.95|445.95|448.4|446.4|447.72|445.72|0
1643133830000|2022-01-25 18:03:50|449.32|447.32|451.6|449.6|451.6|449.6|449.32|447.32|0
1643133840000|2022-01-25 18:04:00|451.83|449.83|449.55|447.55|451.83|449.83|449.55|447.55|0
1643133850000|2022-01-25 18:04:10|449.77|447.77|450.46|448.46|450.46|448.46|449.77|447.77|0
1643133860000|2022-01-25 18:04:20|451.15|449.15|450.69|448.69|451.27|449.27|450.69|448.69|0
1643133870000|2022-01-25 18:04:30|449.32|447.32|449.66|447.66|449.77|447.77|449.32|447.32|0
1643133880000|2022-01-25 18:04:40|447.95|445.95|448.07|446.07|448.18|446.18|447.95|445.95|0
1643133890000|2022-01-25 18:04:50|447.49|445.49|449.09|447.09|449.09|447.09|447.49|445.49|0
1643133900000|2022-01-25 18:05:00|449.21|447.21|447.26|445.26|449.21|447.21|446.92|444.92|0
1643133910000|2022-01-25 18:05:10|447.95|445.95|447.95|445.95|448.63|446.63|447.84|445.84|0
1643133920000|2022-01-25 18:05:20|447.84|445.84|451.72|449.72|451.72|449.72|447.84|445.84|0
1643133930000|2022-01-25 18:05:30|450.35|448.35|450.69|448.69|450.92|448.92|450.35|448.35|0
1643133940000|2022-01-25 18:05:40|449.89|447.89|450.46|448.46|450.46|448.46|449.89|447.89|0
1643133950000|2022-01-25 18:05:50|450.69|448.69|450|448|450.69|448.69|450|448|0
1643133960000|2022-01-25 18:06:00|450.92|448.92|449.32|447.32|450.92|448.92|449.21|447.21|0
1643133970000|2022-01-25 18:06:10|448.52|446.52|452.06|450.06|452.06|450.06|448.52|446.52|0
1643133980000|2022-01-25 18:06:20|451.15|449.15|450.69|448.69|451.15|449.15|450.69|448.69|0
1643133990000|2022-01-25 18:06:30|450.46|448.46|448.86|446.86|450.46|448.46|448.86|446.86|0
1643134000000|2022-01-25 18:06:40|449.32|447.32|449.55|447.55|450.46|448.46|449.32|447.32|0
1643134010000|2022-01-25 18:06:50|447.49|445.49|446.81|444.81|447.49|445.49|446.81|444.81|0
1643134020000|2022-01-25 18:07:00|447.03|445.03|446.81|444.81|447.72|445.72|445.78|443.78|0
1643134030000|2022-01-25 18:07:10|448.17|446.17|448.4|446.4|448.4|446.4|447.84|445.84|0
1643134040000|2022-01-25 18:07:20|447.72|445.72|452.06|450.06|452.06|450.06|447.72|445.72|0
1643134050000|2022-01-25 18:07:30|452.75|450.75|454.58|452.58|454.58|452.58|452.75|450.75|0
1643134060000|2022-01-25 18:07:40|454.12|452.12|453.32|451.32|454.12|452.12|453.32|451.32|0
1643134070000|2022-01-25 18:07:50|453.43|451.43|452.87|450.87|454.35|452.35|452.87|450.87|0
1643134080000|2022-01-25 18:08:00|452.75|450.75|450.92|448.92|453.43|451.43|450.92|448.92|0
1643134090000|2022-01-25 18:08:10|452.06|450.06|452.52|450.52|453.43|451.43|452.06|450.06|0
1643134100000|2022-01-25 18:08:20|452.29|450.29|452.75|450.75|452.75|450.75|452.29|450.29|0
1643134110000|2022-01-25 18:08:30|453.2|451.2|452.75|450.75|453.2|451.2|452.52|450.52|0
1643134120000|2022-01-25 18:08:40|451.37|449.37|451.83|449.83|451.83|449.83|451.37|449.37|0
1643134130000|2022-01-25 18:08:50|451.04|449.04|452.52|450.52|452.98|450.98|451.04|449.04|0
1643134140000|2022-01-25 18:09:00|451.83|449.83|451.14|449.14|451.83|449.83|450.92|448.92|0
1643134150000|2022-01-25 18:09:10|451.37|449.37|451.37|449.37|451.37|449.37|450.92|448.92|0
1643134160000|2022-01-25 18:09:20|450.92|448.92|450.69|448.69|450.92|448.92|449.77|447.77|0
1643134170000|2022-01-25 18:09:30|450.23|448.23|446.8|444.8|450.23|448.23|446.8|444.8|0
1643134180000|2022-01-25 18:09:40|447.03|445.03|447.61|445.61|447.84|445.84|447.03|445.03|0
1643134190000|2022-01-25 18:09:50|447.26|445.26|448.86|446.86|449.77|447.77|447.26|445.26|0
1643134200000|2022-01-25 18:10:00|447.95|445.95|449.09|447.09|449.32|447.32|447.95|445.95|0
1643134210000|2022-01-25 18:10:10|448.4|446.4|448.63|446.63|448.63|446.63|448.17|446.17|0
1643134220000|2022-01-25 18:10:20|449.54|447.54|449.09|447.09|449.54|447.54|448.86|446.86|0
1643134230000|2022-01-25 18:10:30|448.86|446.86|448.86|446.86|448.98|446.98|448.86|446.86|0
1643134240000|2022-01-25 18:10:40|447.72|445.72|447.15|445.15|448.17|446.17|447.15|445.15|0
1643134250000|2022-01-25 18:10:50|447.03|445.03|445.89|443.89|447.03|445.03|445.89|443.89|0
1643134260000|2022-01-25 18:11:00|445.21|443.21|446.8|444.8|446.8|444.8|444.98|442.98|0
1643134270000|2022-01-25 18:11:10|447.49|445.49|448.63|446.63|448.63|446.63|447.49|445.49|0
1643134280000|2022-01-25 18:11:20|449.54|447.54|448.29|446.29|449.54|447.54|448.29|446.29|0
1643134290000|2022-01-25 18:11:30|448.86|446.86|448.4|446.4|448.86|446.86|448.4|446.4|0
1643134300000|2022-01-25 18:11:40|448.63|446.63|448.4|446.4|448.63|446.63|448.17|446.17|0
1643134310000|2022-01-25 18:11:50|448.75|446.75|448.17|446.17|449.09|447.09|448.17|446.17|0
1643134320000|2022-01-25 18:12:00|447.38|445.38|446.35|444.35|447.38|445.38|446.35|444.35|0
1643134330000|2022-01-25 18:12:10|446.58|444.58|445.66|443.66|446.69|444.69|445.66|443.66|0
1643134340000|2022-01-25 18:12:20|444.41|442.41|443.39|441.39|444.41|442.41|443.39|441.39|0
1643134350000|2022-01-25 18:12:30|442.93|440.93|442.93|440.93|442.93|440.93|442.25|440.25|0
1643134360000|2022-01-25 18:12:40|442.7|440.7|443.16|441.16|443.16|441.16|442.7|440.7|0
1643134370000|2022-01-25 18:12:50|442.93|440.93|444.3|442.3|444.3|442.3|442.93|440.93|0
1643134380000|2022-01-25 18:13:00|444.52|442.52|444.52|442.52|444.75|442.75|444.52|442.52|0
1643134390000|2022-01-25 18:13:10|444.3|442.3|444.3|442.3|444.52|442.52|444.3|442.3|0
1643134400000|2022-01-25 18:13:20|444.07|442.07|442.25|440.25|444.3|442.3|442.25|440.25|0
1643134410000|2022-01-25 18:13:30|442.48|440.48|441.46|439.46|442.48|440.48|441.46|439.46|0
1643134420000|2022-01-25 18:13:40|441.34|439.34|441.34|439.34|442.02|440.02|441.34|439.34|0
1643134430000|2022-01-25 18:13:50|441.23|439.23|441.34|439.34|441.79|439.79|441.23|439.23|0
1643134440000|2022-01-25 18:14:00|440.88|438.88|441.57|439.57|441.79|439.79|440.88|438.88|0
1643134450000|2022-01-25 18:14:10|441.79|439.79|441.57|439.57|441.79|439.79|441.11|439.11|0
1643134460000|2022-01-25 18:14:20|441.11|439.11|441.79|439.79|441.79|439.79|440.88|438.88|0
1643134470000|2022-01-25 18:14:30|440.43|438.43|440.58|438.58|440.81|438.81|440.43|438.43|0
1643134480000|2022-01-25 18:14:40|440.7|438.7|441.49|439.49|441.49|439.49|440.7|438.7|0
1643134490000|2022-01-25 18:14:50|441.16|439.16|442.41|440.41|442.41|440.41|440.81|438.81|0
1643134500000|2022-01-25 18:15:00|441.72|439.72|443.55|441.55|443.55|441.55|441.72|439.72|0
1643134510000|2022-01-25 18:15:10|443.09|441.09|442.98|440.98|444.92|442.92|442.98|440.98|0
1643134520000|2022-01-25 18:15:20|442.41|440.41|441.95|439.95|442.41|440.41|441.95|439.95|0
1643134530000|2022-01-25 18:15:30|441.04|439.04|440.13|438.13|441.04|439.04|439.67|437.67|0
1643134540000|2022-01-25 18:15:40|438.65|436.65|440.58|438.58|440.58|438.58|438.65|436.65|0
1643134550000|2022-01-25 18:15:50|441.61|439.61|441.95|439.95|442.41|440.41|441.61|439.61|0
1643134560000|2022-01-25 18:16:00|442.18|440.18|439.44|437.44|442.18|440.18|439.44|437.44|0
1643134570000|2022-01-25 18:16:10|440.13|438.13|440.35|438.35|440.35|438.35|440.13|438.13|0
1643134580000|2022-01-25 18:16:20|440.58|438.58|441.04|439.04|441.04|439.04|440.58|438.58|0
1643134590000|2022-01-25 18:16:30|440.35|438.35|439.9|437.9|440.35|438.35|439.67|437.67|0
1643134600000|2022-01-25 18:16:40|440.13|438.13|438.99|436.99|440.13|438.13|438.99|436.99|0
1643134610000|2022-01-25 18:16:50|438.65|436.65|439.9|437.9|439.9|437.9|438.65|436.65|0
1643134620000|2022-01-25 18:17:00|439.56|437.56|439.9|437.9|440.58|438.58|439.56|437.56|0
1643134630000|2022-01-25 18:17:10|440.13|438.13|437.85|435.85|440.13|438.13|437.85|435.85|0
1643134640000|2022-01-25 18:17:20|437.74|435.74|438.53|436.53|438.53|436.53|437.62|435.62|0
1643134650000|2022-01-25 18:17:30|438.65|436.65|438.08|436.08|438.65|436.65|438.08|436.08|0
1643134660000|2022-01-25 18:17:40|438.3|436.3|438.3|436.3|438.3|436.3|437.39|435.39|0
1643134670000|2022-01-25 18:17:50|437.97|435.97|438.08|436.08|438.08|436.08|437.85|435.85|0
1643134680000|2022-01-25 18:18:00|438.99|436.99|438.3|436.3|438.99|436.99|438.3|436.3|0
1643134690000|2022-01-25 18:18:10|438.99|436.99|438.99|436.99|438.99|436.99|438.76|436.76|0
1643134700000|2022-01-25 18:18:20|439.22|437.22|438.99|436.99|439.22|437.22|438.99|436.99|0
1643134710000|2022-01-25 18:18:30|439.22|437.22|438.76|436.76|439.22|437.22|438.76|436.76|0
1643134720000|2022-01-25 18:18:40|438.88|436.88|439.11|437.11|439.11|437.11|438.76|436.76|0
1643134730000|2022-01-25 18:18:50|438.99|436.99|439.21|437.21|439.44|437.44|438.76|436.76|0
1643134740000|2022-01-25 18:19:00|439.67|437.67|439.21|437.21|439.9|437.9|438.76|436.76|0
1643134750000|2022-01-25 18:19:10|439.11|437.11|438.08|436.08|439.11|437.11|438.08|436.08|0
1643134760000|2022-01-25 18:19:20|438.3|436.3|437.85|435.85|438.3|436.3|437.85|435.85|0
1643134770000|2022-01-25 18:19:30|438.08|436.08|436.71|434.71|438.08|436.08|436.71|434.71|0
1643134780000|2022-01-25 18:19:40|436.48|434.48|436.26|434.26|436.6|434.6|436.26|434.26|0
1643134790000|2022-01-25 18:19:50|436.38|434.38|437.62|435.62|437.62|435.62|436.15|434.15|0
1643134800000|2022-01-25 18:20:00|437.39|435.39|439.38|437.38|439.38|437.38|437.39|435.39|0
1643134810000|2022-01-25 18:20:10|438.24|436.24|437.55|435.55|438.24|436.24|437.55|435.55|0
1643134820000|2022-01-25 18:20:20|438.01|436.01|437.78|435.78|438.01|436.01|436.99|434.99|0
1643134830000|2022-01-25 18:20:30|438.01|436.01|439.15|437.15|439.15|437.15|438.01|436.01|0
1643134840000|2022-01-25 18:20:40|439.27|437.27|440.87|438.87|440.87|438.87|439.27|437.27|0
1643134850000|2022-01-25 18:20:50|439.95|437.95|440.52|438.52|440.52|438.52|439.84|437.84|0
1643134860000|2022-01-25 18:21:00|440.98|438.98|439.38|437.38|440.98|438.98|439.15|437.15|0
1643134870000|2022-01-25 18:21:10|439.15|437.15|440.98|438.98|440.98|438.98|439.15|437.15|0
1643134880000|2022-01-25 18:21:20|440.06|438.06|440.29|438.29|440.41|438.41|440.06|438.06|0
1643134890000|2022-01-25 18:21:30|439.84|437.84|439.61|437.61|439.84|437.84|438.47|436.47|0
1643134900000|2022-01-25 18:21:40|439.38|437.38|438.47|436.47|439.38|437.38|438.01|436.01|0
1643134910000|2022-01-25 18:21:50|439.84|437.84|439.84|437.84|439.84|437.84|439.84|437.84|0
1643134920000|2022-01-25 18:22:00|438.69|436.69|438.01|436.01|438.69|436.69|438.01|436.01|0
1643134930000|2022-01-25 18:22:10|436.99|434.99|439.15|437.15|439.15|437.15|436.99|434.99|0
1643134940000|2022-01-25 18:22:20|438.92|436.92|438.47|436.47|439.04|437.04|438.47|436.47|0
1643134950000|2022-01-25 18:22:30|437.67|435.67|438.47|436.47|438.69|436.69|437.67|435.67|0
1643134960000|2022-01-25 18:22:40|438.69|436.69|439.38|437.38|439.84|437.84|438.69|436.69|0
1643134970000|2022-01-25 18:22:50|439.15|437.15|438.01|436.01|439.15|437.15|438.01|436.01|0
1643134980000|2022-01-25 18:23:00|438.24|436.24|436.87|434.87|438.24|436.24|436.87|434.87|0
1643134990000|2022-01-25 18:23:10|437.32|435.32|438.46|436.46|438.46|436.46|437.1|435.1|0
1643135000000|2022-01-25 18:23:20|439.38|437.38|438.69|436.69|439.38|437.38|438.69|436.69|0
1643135010000|2022-01-25 18:23:30|438.92|436.92|437.55|435.55|438.92|436.92|437.32|435.32|0
1643135020000|2022-01-25 18:23:40|438.36|436.36|439.04|437.04|439.04|437.04|438.36|436.36|0
1643135030000|2022-01-25 18:23:50|439.15|437.15|439.84|437.84|440.29|438.29|439.15|437.15|0
1643135040000|2022-01-25 18:24:00|440.06|438.06|437.1|435.1|440.06|438.06|437.1|435.1|0
1643135050000|2022-01-25 18:24:10|437.32|435.32|438.24|436.24|438.24|436.24|437.32|435.32|0
1643135060000|2022-01-25 18:24:20|438.01|436.01|438.01|436.01|438.24|436.24|437.55|435.55|0
1643135070000|2022-01-25 18:24:30|437.55|435.55|437.1|435.1|437.55|435.55|437.1|435.1|0
1643135080000|2022-01-25 18:24:40|437.32|435.32|437.9|435.9|438.69|436.69|437.32|435.32|0
1643135090000|2022-01-25 18:24:50|438.46|436.46|438.13|436.13|438.46|436.46|438.13|436.13|0
1643135100000|2022-01-25 18:25:00|440.06|438.06|440.75|438.75|440.75|438.75|439.73|437.73|0
1643135110000|2022-01-25 18:25:10|440.29|438.29|437.1|435.1|440.29|438.29|437.1|435.1|0
1643135120000|2022-01-25 18:25:20|436.64|434.64|434.59|432.59|436.64|434.64|434.25|432.25|0
1643135130000|2022-01-25 18:25:30|432.77|430.77|432.89|430.89|432.89|430.89|432.54|430.54|0
1643135140000|2022-01-25 18:25:40|432.31|430.31|431.98|429.98|432.31|430.31|431.86|429.86|0
1643135150000|2022-01-25 18:25:50|431.52|429.52|430.95|428.95|431.52|429.52|430.95|428.95|0
1643135160000|2022-01-25 18:26:00|431.63|429.63|432.77|430.77|432.77|430.77|431.63|429.63|0
1643135170000|2022-01-25 18:26:10|433|431|431.86|429.86|433|431|431.86|429.86|0
1643135180000|2022-01-25 18:26:20|433.07|431.07|431.5|429.5|433.07|431.07|431.04|429.04|0
1643135190000|2022-01-25 18:26:30|430.81|428.81|431.5|429.5|431.5|429.5|430.81|428.81|0
1643135200000|2022-01-25 18:26:40|431.96|429.96|431.73|429.73|431.96|429.96|431.73|429.73|0
1643135210000|2022-01-25 18:26:50|431.27|429.27|428.53|426.53|431.27|429.27|428.3|426.3|0
1643135220000|2022-01-25 18:27:00|427.62|425.62|426.48|424.48|427.62|425.62|426.48|424.48|0
1643135230000|2022-01-25 18:27:10|425.56|423.56|425.79|423.79|425.79|423.79|425.56|423.56|0
1643135240000|2022-01-25 18:27:20|426.02|424.02|425.11|423.11|426.02|424.02|424.43|422.43|0
1643135250000|2022-01-25 18:27:30|424.88|422.88|424.88|422.88|424.88|422.88|424.65|422.65|0
1643135260000|2022-01-25 18:27:40|424.65|422.65|425.34|423.34|425.34|423.34|424.65|422.65|0
1643135270000|2022-01-25 18:27:50|425.56|423.56|426.48|424.48|426.48|424.48|425.56|423.56|0
1643135280000|2022-01-25 18:28:00|426.02|424.02|426.7|424.7|427.16|425.16|426.02|424.02|0
1643135290000|2022-01-25 18:28:10|425.34|423.34|426.25|424.25|426.25|424.25|425.34|423.34|0
1643135300000|2022-01-25 18:28:20|425.79|423.79|424.88|422.88|425.79|423.79|424.88|422.88|0
1643135310000|2022-01-25 18:28:30|425.11|423.11|423.29|421.29|425.11|423.11|423.29|421.29|0
1643135320000|2022-01-25 18:28:40|422.83|420.83|423.06|421.06|423.29|421.29|422.83|420.83|0
1643135330000|2022-01-25 18:28:50|423.29|421.29|421.47|419.47|423.29|421.29|421.47|419.47|0
1643135340000|2022-01-25 18:29:00|421.92|419.92|422.61|420.61|422.61|420.61|421.92|419.92|0
1643135350000|2022-01-25 18:29:10|423.29|421.29|421.47|419.47|423.29|421.29|421.24|419.24|0
1643135360000|2022-01-25 18:29:20|421.92|419.92|422.38|420.38|422.83|420.83|421.92|419.92|0
1643135370000|2022-01-25 18:29:30|423.06|421.06|422.95|420.95|423.06|421.06|422.95|420.95|0
1643135380000|2022-01-25 18:29:40|423.06|421.06|421.47|419.47|423.06|421.06|421.47|419.47|0
1643135390000|2022-01-25 18:29:50|421.92|419.92|421.92|419.92|421.92|419.92|421.47|419.47|0
1643135400000|2022-01-25 18:30:00|422.27|420.27|423.06|421.06|423.29|421.29|422.27|420.27|0
1643135410000|2022-01-25 18:30:10|423.74|421.74|423.52|421.52|423.74|421.74|423.06|421.06|0
1643135420000|2022-01-25 18:30:20|424.09|422.09|424.65|422.65|424.77|422.77|424.09|422.09|0
1643135430000|2022-01-25 18:30:30|425.11|423.11|424.43|422.43|425.11|423.11|424.2|422.2|0
1643135440000|2022-01-25 18:30:40|424.65|422.65|424.88|422.88|425.34|423.34|424.65|422.65|0
1643135450000|2022-01-25 18:30:50|423.97|421.97|423.52|421.52|423.97|421.97|423.52|421.52|0
1643135460000|2022-01-25 18:31:00|423.74|421.74|424.2|422.2|424.2|422.2|423.41|421.41|0
1643135470000|2022-01-25 18:31:10|423.74|421.74|423.97|421.97|423.97|421.97|423.41|421.41|0
1643135480000|2022-01-25 18:31:20|423.51|421.51|422.72|420.72|423.74|421.74|422.72|420.72|0
1643135490000|2022-01-25 18:31:30|421.7|419.7|421.13|419.13|421.7|419.7|421.13|419.13|0
1643135500000|2022-01-25 18:31:40|421.01|419.01|419.43|417.43|421.01|419.01|419.43|417.43|0
1643135510000|2022-01-25 18:31:50|419.2|417.2|419.65|417.65|419.65|417.65|419.2|417.2|0
1643135520000|2022-01-25 18:32:00|420.56|418.56|419.65|417.65|420.56|418.56|419.65|417.65|0
1643135530000|2022-01-25 18:32:10|419.88|417.88|419.65|417.65|419.88|417.88|419.65|417.65|0
1643135540000|2022-01-25 18:32:20|418.75|416.75|418.52|416.52|418.75|416.75|418.52|416.52|0
1643135550000|2022-01-25 18:32:30|417.05|415.05|416.71|414.71|417.05|415.05|416.71|414.71|0
1643135560000|2022-01-25 18:32:40|416.93|414.93|416.84|414.84|417.61|415.61|416.84|414.84|0
1643135570000|2022-01-25 18:32:50|415.93|413.93|416.39|414.39|416.39|414.39|415.93|413.93|0
1643135580000|2022-01-25 18:33:00|416.62|414.62|416.84|414.84|416.84|414.84|415.93|413.93|0
1643135590000|2022-01-25 18:33:10|415.93|413.93|414.57|412.57|416.39|414.39|414.57|412.57|0
1643135600000|2022-01-25 18:33:20|414.12|412.12|415.03|413.03|415.03|413.03|413.89|411.89|0
1643135610000|2022-01-25 18:33:30|415.71|413.71|415.71|413.71|416.39|414.39|415.71|413.71|0
1643135620000|2022-01-25 18:33:40|415.93|413.93|416.39|414.39|416.39|414.39|415.71|413.71|0
1643135630000|2022-01-25 18:33:50|417.3|415.3|416.96|414.96|417.3|415.3|416.84|414.84|0
1643135640000|2022-01-25 18:34:00|416.61|414.61|417.3|415.3|417.3|415.3|415.71|413.71|0
1643135650000|2022-01-25 18:34:10|417.98|415.98|417.98|415.98|418.43|416.43|417.75|415.75|0
1643135660000|2022-01-25 18:34:20|418.32|416.32|418.21|416.21|418.32|416.32|417.52|415.52|0
1643135670000|2022-01-25 18:34:30|418.89|416.89|417.75|415.75|418.89|416.89|417.75|415.75|0
1643135680000|2022-01-25 18:34:40|418.21|416.21|417.3|415.3|418.21|416.21|417.3|415.3|0
1643135690000|2022-01-25 18:34:50|416.39|414.39|415.93|413.93|416.39|414.39|415.93|413.93|0
1643135700000|2022-01-25 18:35:00|415.03|413.03|413.44|411.44|415.03|413.03|413.44|411.44|0
1643135710000|2022-01-25 18:35:10|412.99|410.99|415.25|413.25|415.25|413.25|412.99|410.99|0
1643135720000|2022-01-25 18:35:20|415.48|413.48|417.52|415.52|417.52|415.52|415.48|413.48|0
1643135730000|2022-01-25 18:35:30|417.3|415.3|418.43|416.43|418.43|416.43|417.3|415.3|0
1643135740000|2022-01-25 18:35:40|418.66|416.66|418.89|416.89|419.11|417.11|418.66|416.66|0
1643135750000|2022-01-25 18:35:50|419.34|417.34|419.57|417.57|419.57|417.57|419.11|417.11|0
1643135760000|2022-01-25 18:36:00|420.02|418.02|420.02|418.02|420.02|418.02|420.02|418.02|0
1643135770000|2022-01-25 18:36:10|420.25|418.25|421.62|419.62|421.62|419.62|420.25|418.25|0
1643135780000|2022-01-25 18:36:20|421.39|419.39|419.57|417.57|421.39|419.39|419.57|417.57|0
1643135790000|2022-01-25 18:36:30|419.92|417.92|418.66|416.66|419.92|417.92|418.66|416.66|0
1643135800000|2022-01-25 18:36:40|418.89|416.89|420.25|418.25|420.25|418.25|418.89|416.89|0
1643135810000|2022-01-25 18:36:50|419.57|417.57|418.89|416.89|419.57|417.57|418.89|416.89|0
1643135820000|2022-01-25 18:37:00|418.66|416.66|417.07|415.07|418.66|416.66|416.84|414.84|0
1643135830000|2022-01-25 18:37:10|417.98|415.98|417.52|415.52|417.98|415.98|417.52|415.52|0
1643135840000|2022-01-25 18:37:20|418.2|416.2|418.89|416.89|419.23|417.23|418.2|416.2|0
1643135850000|2022-01-25 18:37:30|420.37|418.37|420.25|418.25|420.94|418.94|420.25|418.25|0
1643135860000|2022-01-25 18:37:40|419.8|417.8|418.89|416.89|419.8|417.8|418.78|416.78|0
1643135870000|2022-01-25 18:37:50|418.55|416.55|418.43|416.43|418.66|416.66|418.2|416.2|0
1643135880000|2022-01-25 18:38:00|418.2|416.2|418.32|416.32|418.32|416.32|417.75|415.75|0
1643135890000|2022-01-25 18:38:10|418.43|416.43|418.43|416.43|419.11|417.11|417.98|415.98|0
1643135900000|2022-01-25 18:38:20|418.2|416.2|418.66|416.66|418.66|416.66|418.2|416.2|0
1643135910000|2022-01-25 18:38:30|418.89|416.89|418.43|416.43|418.89|416.89|418.43|416.43|0
1643135920000|2022-01-25 18:38:40|417.52|415.52|417.07|415.07|418.2|416.2|417.07|415.07|0
1643135930000|2022-01-25 18:38:50|417.41|415.41|416.84|414.84|417.41|415.41|416.16|414.16|0
1643135940000|2022-01-25 18:39:00|415.48|413.48|415.6|413.6|416.39|414.39|415.02|413.02|0
1643135950000|2022-01-25 18:39:10|415.93|413.93|416.73|414.73|416.73|414.73|415.93|413.93|0
1643135960000|2022-01-25 18:39:20|416.61|414.61|414.12|412.12|416.61|414.61|414.12|412.12|0
1643135970000|2022-01-25 18:39:30|414.46|412.46|414.34|412.34|415.02|413.02|414.34|412.34|0
1643135980000|2022-01-25 18:39:40|414.12|412.12|414.8|412.8|415.25|413.25|414.12|412.12|0
1643135990000|2022-01-25 18:39:50|414.57|412.57|415.25|413.25|415.25|413.25|414.34|412.34|0
1643136000000|2022-01-25 18:40:00|413.21|411.21|414.12|412.12|414.12|412.12|412.76|410.76|0
1643136010000|2022-01-25 18:40:10|415.02|413.02|416.61|414.61|416.61|414.61|414.57|412.57|0
1643136020000|2022-01-25 18:40:20|415.93|413.93|415.48|413.48|416.05|414.05|415.48|413.48|0
1643136030000|2022-01-25 18:40:30|416.16|414.16|416.61|414.61|416.61|414.61|416.05|414.05|0
1643136040000|2022-01-25 18:40:40|417.29|415.29|416.96|414.96|417.52|415.52|416.61|414.61|0
1643136050000|2022-01-25 18:40:50|416.39|414.39|416.05|414.05|416.61|414.61|416.05|414.05|0
1643136060000|2022-01-25 18:41:00|415.02|413.02|415.02|413.02|415.02|413.02|413.89|411.89|0
1643136070000|2022-01-25 18:41:10|415.93|413.93|418.89|416.89|418.89|416.89|415.93|413.93|0
1643136080000|2022-01-25 18:41:20|418.66|416.66|417.87|415.87|419.11|417.11|417.87|415.87|0
1643136090000|2022-01-25 18:41:30|417.75|415.75|417.52|415.52|417.98|415.98|417.52|415.52|0
1643136100000|2022-01-25 18:41:40|417.07|415.07|417.64|415.64|417.64|415.64|417.07|415.07|0
1643136110000|2022-01-25 18:41:50|417.29|415.29|416.84|414.84|417.52|415.52|416.61|414.61|0
1643136120000|2022-01-25 18:42:00|417.07|415.07|415.7|413.7|417.29|415.29|415.7|413.7|0
1643136130000|2022-01-25 18:42:10|415.48|413.48|416.16|414.16|416.16|414.16|415.48|413.48|0
1643136140000|2022-01-25 18:42:20|416.05|414.05|415.48|413.48|416.05|414.05|415.48|413.48|0
1643136150000|2022-01-25 18:42:30|414.8|412.8|414.8|412.8|414.91|412.91|414.8|412.8|0
1643136160000|2022-01-25 18:42:40|415.02|413.02|415.25|413.25|415.25|413.25|414.8|412.8|0
1643136170000|2022-01-25 18:42:50|414.8|412.8|414.8|412.8|414.8|412.8|414.57|412.57|0
1643136180000|2022-01-25 18:43:00|415.25|413.25|414.12|412.12|415.25|413.25|414.12|412.12|0
1643136190000|2022-01-25 18:43:10|414.46|412.46|413.66|411.66|414.46|412.46|413.44|411.44|0
1643136200000|2022-01-25 18:43:20|414.57|412.57|414.12|412.12|414.57|412.57|414.12|412.12|0
1643136210000|2022-01-25 18:43:30|414.8|412.8|414.8|412.8|414.8|412.8|414.69|412.69|0
1643136220000|2022-01-25 18:43:40|414.34|412.34|413.44|411.44|415.02|413.02|412.98|410.98|0
1643136230000|2022-01-25 18:43:50|412.53|410.53|412.98|410.98|412.98|410.98|412.53|410.53|0
1643136240000|2022-01-25 18:44:00|413.1|411.1|414.57|412.57|414.57|412.57|413.1|411.1|0
1643136250000|2022-01-25 18:44:10|415.02|413.02|415.37|413.37|416.38|414.38|415.02|413.02|0
1643136260000|2022-01-25 18:44:20|415.02|413.02|414.12|412.12|415.59|413.59|414.12|412.12|0
1643136270000|2022-01-25 18:44:30|414.57|412.57|414.34|412.34|414.57|412.57|414.12|412.12|0
1643136280000|2022-01-25 18:44:40|414.23|412.23|414.8|412.8|414.91|412.91|414.12|412.12|0
1643136290000|2022-01-25 18:44:50|415.02|413.02|414.8|412.8|415.25|413.25|414.8|412.8|0
1643136300000|2022-01-25 18:45:00|414.69|412.69|412.3|410.3|414.69|412.69|412.3|410.3|0
1643136310000|2022-01-25 18:45:10|408.91|406.91|409.14|407.14|409.59|407.59|408.91|406.91|0
1643136320000|2022-01-25 18:45:20|410.04|408.04|410.94|408.94|411.17|409.17|410.04|408.04|0
1643136330000|2022-01-25 18:45:30|410.72|408.72|410.04|408.04|410.72|408.72|410.04|408.04|0
1643136340000|2022-01-25 18:45:40|409.59|407.59|410.94|408.94|410.94|408.94|409.59|407.59|0
1643136350000|2022-01-25 18:45:50|411.62|409.62|412.08|410.08|412.76|410.76|411.62|409.62|0
1643136360000|2022-01-25 18:46:00|412.19|410.19|411.51|409.51|412.87|410.87|411.51|409.51|0
1643136370000|2022-01-25 18:46:10|412.3|410.3|412.53|410.53|412.76|410.76|412.3|410.3|0
1643136380000|2022-01-25 18:46:20|415.02|413.02|417.52|415.52|417.52|415.52|415.02|413.02|0
1643136390000|2022-01-25 18:46:30|416.61|414.61|416.96|414.96|416.96|414.96|416.38|414.38|0
1643136400000|2022-01-25 18:46:40|417.07|415.07|415.7|413.7|417.07|415.07|415.7|413.7|0
1643136410000|2022-01-25 18:46:50|415.25|413.25|415.7|413.7|417.52|415.52|415.25|413.25|0
1643136420000|2022-01-25 18:47:00|415.25|413.25|414.8|412.8|415.25|413.25|414.8|412.8|0
1643136430000|2022-01-25 18:47:10|414.34|412.34|413.1|411.1|414.34|412.34|413.1|411.1|0
1643136440000|2022-01-25 18:47:20|412.65|410.65|413.55|411.55|413.55|411.55|412.53|410.53|0
1643136450000|2022-01-25 18:47:30|413.33|411.33|413.21|411.21|413.33|411.33|412.42|410.42|0
1643136460000|2022-01-25 18:47:40|412.53|410.53|410.94|408.94|412.75|410.75|410.94|408.94|0
1643136470000|2022-01-25 18:47:50|410.72|408.72|410.94|408.94|411.17|409.17|410.72|408.72|0
1643136480000|2022-01-25 18:48:00|411.17|409.17|409.36|407.36|411.62|409.62|409.36|407.36|0
1643136490000|2022-01-25 18:48:10|409.14|407.14|408.01|406.01|409.14|407.14|408.01|406.01|0
1643136500000|2022-01-25 18:48:20|408.35|406.35|408.68|406.68|408.91|406.91|408.35|406.35|0
1643136510000|2022-01-25 18:48:30|408.23|406.23|408.68|406.68|408.68|406.68|408.23|406.23|0
1643136520000|2022-01-25 18:48:40|408.46|406.46|409.25|407.25|409.25|407.25|408.46|406.46|0
1643136530000|2022-01-25 18:48:50|409.03|407.03|408.01|406.01|409.14|407.14|408.01|406.01|0
1643136540000|2022-01-25 18:49:00|407.55|405.55|406.09|404.09|407.55|405.55|406.09|404.09|0
1643136550000|2022-01-25 18:49:10|406.32|404.32|406.2|404.2|406.43|404.43|406.2|404.2|0
1643136560000|2022-01-25 18:49:20|405.98|403.98|406.32|404.32|406.43|404.43|405.98|403.98|0
1643136570000|2022-01-25 18:49:30|405.98|403.98|404.85|402.85|405.98|403.98|404.85|402.85|0
1643136580000|2022-01-25 18:49:40|404.62|402.62|405.98|403.98|405.98|403.98|404.62|402.62|0
1643136590000|2022-01-25 18:49:50|406.2|404.2|405.98|403.98|406.2|404.2|405.87|403.87|0
1643136600000|2022-01-25 18:50:00|406.2|404.2|405.3|403.3|406.2|404.2|404.52|402.52|0
1643136610000|2022-01-25 18:50:10|405.75|403.75|405.53|403.53|405.75|403.75|405.53|403.53|0
1643136620000|2022-01-25 18:50:20|404.74|402.74|405.53|403.53|405.53|403.53|404.74|402.74|0
1643136630000|2022-01-25 18:50:30|405.07|403.07|404.62|402.62|405.07|403.07|404.62|402.62|0
1643136640000|2022-01-25 18:50:40|405.07|403.07|404.17|402.17|405.07|403.07|404.17|402.17|0
1643136650000|2022-01-25 18:50:50|404.29|402.29|404.62|402.62|404.85|402.85|404.17|402.17|0
1643136660000|2022-01-25 18:51:00|404.85|402.85|405.75|403.75|405.75|403.75|404.85|402.85|0
1643136670000|2022-01-25 18:51:10|405.3|403.3|406.77|404.77|406.88|404.88|405.3|403.3|0
1643136680000|2022-01-25 18:51:20|406.88|404.88|407.22|405.22|407.55|405.55|406.88|404.88|0
1643136690000|2022-01-25 18:51:30|407.1|405.1|406.88|404.88|407.1|405.1|406.43|404.43|0
1643136700000|2022-01-25 18:51:40|406.65|404.65|405.3|403.3|406.65|404.65|405.3|403.3|0
1643136710000|2022-01-25 18:51:50|405.42|403.42|405.3|403.3|405.52|403.52|405.3|403.3|0
1643136720000|2022-01-25 18:52:00|405.19|403.19|404.4|402.4|405.19|403.19|404.4|402.4|0
1643136730000|2022-01-25 18:52:10|404.17|402.17|402.6|400.6|404.17|402.17|402.6|400.6|0
1643136740000|2022-01-25 18:52:20|403.5|401.5|404.69|402.69|404.69|402.69|403.39|401.39|0
1643136750000|2022-01-25 18:52:30|402.42|400.42|401.52|399.52|402.42|400.42|401.41|399.41|0
1643136760000|2022-01-25 18:52:40|401.29|399.29|401.07|399.07|401.29|399.29|401.07|399.07|0
1643136770000|2022-01-25 18:52:50|401.52|399.52|401.07|399.07|401.52|399.52|400.62|398.62|0
1643136780000|2022-01-25 18:53:00|401.29|399.29|401.74|399.74|402.19|400.19|401.29|399.29|0
1643136790000|2022-01-25 18:53:10|401.52|399.52|402.64|400.64|402.64|400.64|401.52|399.52|0
1643136800000|2022-01-25 18:53:20|402.87|400.87|402.87|400.87|403.32|401.32|402.87|400.87|0
1643136810000|2022-01-25 18:53:30|403.1|401.1|403.82|401.82|404.15|402.15|403.1|401.1|0
1643136820000|2022-01-25 18:53:40|403.7|401.7|404.15|402.15|404.38|402.38|403.7|401.7|0
1643136830000|2022-01-25 18:53:50|404.6|402.6|404.6|402.6|405.5|403.5|404.6|402.6|0
1643136840000|2022-01-25 18:54:00|403.48|401.48|402.58|400.58|403.48|401.48|402.58|400.58|0
1643136850000|2022-01-25 18:54:10|401.9|399.9|402.35|400.35|402.35|400.35|401.68|399.68|0
1643136860000|2022-01-25 18:54:20|402.13|400.13|400.56|398.56|402.13|400.13|400.56|398.56|0
1643136870000|2022-01-25 18:54:30|400.9|398.9|400.11|398.11|401.23|399.23|400.11|398.11|0
1643136880000|2022-01-25 18:54:40|400.78|398.78|400.56|398.56|400.78|398.78|400.56|398.56|0
1643136890000|2022-01-25 18:54:50|400.11|398.11|399.89|397.89|400.33|398.33|399.89|397.89|0
1643136900000|2022-01-25 18:55:00|400.11|398.11|401.23|399.23|401.23|399.23|400.11|398.11|0
1643136910000|2022-01-25 18:55:10|402.35|400.35|403.48|401.48|403.48|401.48|402.35|400.35|0
1643136920000|2022-01-25 18:55:20|401.68|399.68|401.68|399.68|401.9|399.9|401.68|399.68|0
1643136930000|2022-01-25 18:55:30|402.13|400.13|403.03|401.03|403.03|401.03|401.68|399.68|0
1643136940000|2022-01-25 18:55:40|403.7|401.7|404.82|402.82|404.82|402.82|403.25|401.25|0
1643136950000|2022-01-25 18:55:50|404.37|402.37|403.93|401.93|404.6|402.6|403.93|401.93|0
1643136960000|2022-01-25 18:56:00|402.92|400.92|401.68|399.68|403.03|401.03|401.68|399.68|0
1643136970000|2022-01-25 18:56:10|401.57|399.57|403.59|401.59|403.59|401.59|401.57|399.57|0
1643136980000|2022-01-25 18:56:20|402.58|400.58|403.03|401.03|403.03|401.03|402.58|400.58|0
1643136990000|2022-01-25 18:56:30|403.25|401.25|402.58|400.58|403.25|401.25|402.35|400.35|0
1643137000000|2022-01-25 18:56:40|403.25|401.25|403.25|401.25|403.25|401.25|403.03|401.03|0
1643137010000|2022-01-25 18:56:50|403.03|401.03|402.58|400.58|403.03|401.03|402.35|400.35|0
1643137020000|2022-01-25 18:57:00|402.13|400.13|402.35|400.35|402.35|400.35|401.45|399.45|0
1643137030000|2022-01-25 18:57:10|402.69|400.69|401.8|399.8|403.03|401.03|401.8|399.8|0
1643137040000|2022-01-25 18:57:20|401.68|399.68|402.47|400.47|403.25|401.25|401.68|399.68|0
1643137050000|2022-01-25 18:57:30|402.35|400.35|402.13|400.13|402.35|400.35|402.13|400.13|0
1643137060000|2022-01-25 18:57:40|401.68|399.68|400.33|398.33|401.68|399.68|400.33|398.33|0
1643137070000|2022-01-25 18:57:50|398.99|396.99|400.33|398.33|400.33|398.33|398.99|396.99|0
1643137080000|2022-01-25 18:58:00|401.01|399.01|400.11|398.11|401.01|399.01|399.66|397.66|0
1643137090000|2022-01-25 18:58:10|399.89|397.89|399.89|397.89|400|398|399.89|397.89|0
1643137100000|2022-01-25 18:58:20|400.11|398.11|399.89|397.89|400.78|398.78|399.89|397.89|0
1643137110000|2022-01-25 18:58:30|400.33|398.33|400.33|398.33|401.01|399.01|400.11|398.11|0
1643137120000|2022-01-25 18:58:40|400.11|398.11|399.21|397.21|400.11|398.11|399.21|397.21|0
1643137130000|2022-01-25 18:58:50|399.44|397.44|398.32|396.32|399.44|397.44|398.32|396.32|0
1643137140000|2022-01-25 18:59:00|397.87|395.87|397.54|395.54|398.09|396.09|397.54|395.54|0
1643137150000|2022-01-25 18:59:10|397.76|395.76|397.42|395.42|397.87|395.87|397.42|395.42|0
1643137160000|2022-01-25 18:59:20|397.2|395.2|397.32|395.32|397.42|395.42|396.98|394.98|0
1643137170000|2022-01-25 18:59:30|397.2|395.2|397.2|395.2|397.2|395.2|396.87|394.87|0
1643137180000|2022-01-25 18:59:40|397.42|395.42|397.54|395.54|397.54|395.54|397.42|395.42|0
1643137190000|2022-01-25 18:59:50|397.65|395.65|397.2|395.2|397.65|395.65|396.75|394.75|0
1643137200000|2022-01-25 19:00:00|396.75|394.75|397.2|395.2|397.2|395.2|396.3|394.3|0
1643137210000|2022-01-25 19:00:10|398.09|396.09|398.32|396.32|398.54|396.54|398.09|396.09|0
1643137220000|2022-01-25 19:00:20|398.99|396.99|396.53|394.53|398.99|396.99|396.53|394.53|0
1643137230000|2022-01-25 19:00:30|397.2|395.2|396.98|394.98|397.2|395.2|396.75|394.75|0
1643137240000|2022-01-25 19:00:40|398.09|396.09|397.76|395.76|398.09|396.09|397.76|395.76|0
1643137250000|2022-01-25 19:00:50|397.42|395.42|397.65|395.65|398.09|396.09|397.42|395.42|0
1643137260000|2022-01-25 19:01:00|397.87|395.87|397.99|395.99|398.09|396.09|397.87|395.87|0
1643137270000|2022-01-25 19:01:10|397.87|395.87|397.65|395.65|397.87|395.87|397.65|395.65|0
1643137280000|2022-01-25 19:01:20|397.87|395.87|399.21|397.21|399.21|397.21|397.76|395.76|0
1643137290000|2022-01-25 19:01:30|398.99|396.99|399.66|397.66|399.66|397.66|398.99|396.99|0
1643137300000|2022-01-25 19:01:40|399.44|397.44|399.78|397.78|401|399|399.44|397.44|0
1643137310000|2022-01-25 19:01:50|400.78|398.78|400.78|398.78|400.78|398.78|400.33|398.33|0
1643137320000|2022-01-25 19:02:00|401.23|399.23|399.66|397.66|401.23|399.23|399.66|397.66|0
1643137330000|2022-01-25 19:02:10|399.78|397.78|398.09|396.09|400|398|398.09|396.09|0
1643137340000|2022-01-25 19:02:20|398.32|396.32|398.76|396.76|398.76|396.76|398.09|396.09|0
1643137350000|2022-01-25 19:02:30|399.88|397.88|400.33|398.33|400.78|398.78|399.88|397.88|0
1643137360000|2022-01-25 19:02:40|400.56|398.56|400.11|398.11|400.9|398.9|400.11|398.11|0
1643137370000|2022-01-25 19:02:50|399.44|397.44|399.88|397.88|399.88|397.88|398.99|396.99|0
1643137380000|2022-01-25 19:03:00|400.11|398.11|399.88|397.88|400.11|398.11|399.55|397.55|0
1643137390000|2022-01-25 19:03:10|401.45|399.45|402.57|400.57|402.8|400.8|401.45|399.45|0
1643137400000|2022-01-25 19:03:20|403.92|401.92|405.5|403.5|406.17|404.17|403.92|401.92|0
1643137410000|2022-01-25 19:03:30|405.05|403.05|404.15|402.15|405.05|403.05|404.15|402.15|0
1643137420000|2022-01-25 19:03:40|404.37|402.37|404.71|402.71|404.71|402.71|404.37|402.37|0
1643137430000|2022-01-25 19:03:50|404.82|402.82|403.7|401.7|404.82|402.82|403.7|401.7|0
1643137440000|2022-01-25 19:04:00|402.8|400.8|403.47|401.47|403.47|401.47|402.8|400.8|0
1643137450000|2022-01-25 19:04:10|403.02|401.02|402.8|400.8|403.02|401.02|402.8|400.8|0
1643137460000|2022-01-25 19:04:20|403.02|401.02|401.9|399.9|403.25|401.25|401.9|399.9|0
1643137470000|2022-01-25 19:04:30|402.57|400.57|401.68|399.68|402.57|400.57|401.45|399.45|0
1643137480000|2022-01-25 19:04:40|401.57|399.57|402.13|400.13|402.13|400.13|401|399|0
1643137490000|2022-01-25 19:04:50|402.24|400.24|403.92|401.92|403.92|401.92|402.24|400.24|0
1643137500000|2022-01-25 19:05:00|404.82|402.82|404.6|402.6|405.05|403.05|404.6|402.6|0
1643137510000|2022-01-25 19:05:10|404.37|402.37|404.37|402.37|404.82|402.82|403.47|401.47|0
1643137520000|2022-01-25 19:05:20|404.6|402.6|405.05|403.05|405.72|403.72|404.6|402.6|0
1643137530000|2022-01-25 19:05:30|406.85|404.85|407.19|405.19|407.3|405.3|406.85|404.85|0
1643137540000|2022-01-25 19:05:40|408.65|406.65|408.42|406.42|408.88|406.88|408.42|406.42|0
1643137550000|2022-01-25 19:05:50|407.3|405.3|407.07|405.07|407.3|405.3|406.4|404.4|0
1643137560000|2022-01-25 19:06:00|406.85|404.85|407.97|405.97|407.97|405.97|406.85|404.85|0
1643137570000|2022-01-25 19:06:10|407.75|405.75|407.52|405.52|407.75|405.75|407.52|405.52|0
1643137580000|2022-01-25 19:06:20|407.41|405.41|407.19|405.19|407.52|405.52|407.19|405.19|0
1643137590000|2022-01-25 19:06:30|406.62|404.62|407.07|405.07|407.07|405.07|406.62|404.62|0
1643137600000|2022-01-25 19:06:40|406.96|404.96|407.97|405.97|408.09|406.09|406.96|404.96|0
1643137610000|2022-01-25 19:06:50|407.3|405.3|407.3|405.3|407.3|405.3|407.3|405.3|0
1643137620000|2022-01-25 19:07:00|407.41|405.41|405.27|403.27|407.41|405.41|405.05|403.05|0
1643137630000|2022-01-25 19:07:10|404.49|402.49|403.92|401.92|404.49|402.49|403.7|401.7|0
1643137640000|2022-01-25 19:07:20|404.15|402.15|405.5|403.5|405.95|403.95|404.15|402.15|0
1643137650000|2022-01-25 19:07:30|405.27|403.27|404.6|402.6|405.27|403.27|404.6|402.6|0
1643137660000|2022-01-25 19:07:40|404.82|402.82|404.6|402.6|404.94|402.94|404.37|402.37|0
1643137670000|2022-01-25 19:07:50|403.81|401.81|404.37|402.37|404.37|402.37|403.81|401.81|0
1643137680000|2022-01-25 19:08:00|403.92|401.92|403.47|401.47|403.92|401.92|403.02|401.02|0
1643137690000|2022-01-25 19:08:10|403.02|401.02|403.02|401.02|403.02|401.02|402.57|400.57|0
1643137700000|2022-01-25 19:08:20|402.8|400.8|403.25|401.25|403.47|401.47|402.8|400.8|0
1643137710000|2022-01-25 19:08:30|403.36|401.36|403.92|401.92|403.92|401.92|402.57|400.57|0
1643137720000|2022-01-25 19:08:40|403.02|401.02|402.91|400.91|403.7|401.7|402.91|400.91|0
1643137730000|2022-01-25 19:08:50|403.02|401.02|402.8|400.8|403.14|401.14|402.8|400.8|0
1643137740000|2022-01-25 19:09:00|402.91|400.91|405.94|403.94|405.94|403.94|402.91|400.91|0
1643137750000|2022-01-25 19:09:10|405.39|403.39|406.29|404.29|406.29|404.29|404.59|402.59|0
1643137760000|2022-01-25 19:09:20|405.49|403.49|405.49|403.49|405.49|403.49|405.27|403.27|0
1643137770000|2022-01-25 19:09:30|406.17|404.17|405.94|403.94|406.17|404.17|405.16|403.16|0
1643137780000|2022-01-25 19:09:40|406.06|404.06|406.06|404.06|406.85|404.85|406.06|404.06|0
1643137790000|2022-01-25 19:09:50|405.94|403.94|405.72|403.72|405.94|403.94|405.72|403.72|0
1643137800000|2022-01-25 19:10:00|405.49|403.49|405.49|403.49|405.94|403.94|405.49|403.49|0
1643137810000|2022-01-25 19:10:10|405.04|403.04|404.37|402.37|405.04|403.04|404.37|402.37|0
1643137820000|2022-01-25 19:10:20|404.59|402.59|403.92|401.92|404.59|402.59|403.47|401.47|0
1643137830000|2022-01-25 19:10:30|404.14|402.14|403.47|401.47|404.59|402.59|403.47|401.47|0
1643137840000|2022-01-25 19:10:40|402.8|400.8|402.12|400.12|402.8|400.8|402.12|400.12|0
1643137850000|2022-01-25 19:10:50|401.9|399.9|402.12|400.12|402.12|400.12|401.9|399.9|0
1643137860000|2022-01-25 19:11:00|401.9|399.9|402.8|400.8|402.8|400.8|401.9|399.9|0
1643137870000|2022-01-25 19:11:10|402.91|400.91|401|399|402.91|400.91|401|399|0
1643137880000|2022-01-25 19:11:20|401.23|399.23|401|399|401.23|399.23|400.78|398.78|0
1643137890000|2022-01-25 19:11:30|400.67|398.67|398.76|396.76|400.78|398.78|398.76|396.76|0
1643137900000|2022-01-25 19:11:40|399.21|397.21|398.54|396.54|399.21|397.21|398.43|396.43|0
1643137910000|2022-01-25 19:11:50|398.98|396.98|399.66|397.66|399.66|397.66|398.98|396.98|0
1643137920000|2022-01-25 19:12:00|399.43|397.43|399.21|397.21|401|399|399.21|397.21|0
1643137930000|2022-01-25 19:12:10|398.54|396.54|398.21|396.21|398.54|396.54|398.21|396.21|0
1643137940000|2022-01-25 19:12:20|397.31|395.31|397.19|395.19|397.31|395.31|397.09|395.09|0
1643137950000|2022-01-25 19:12:30|397.53|395.53|396.97|394.97|397.87|395.87|396.97|394.97|0
1643137960000|2022-01-25 19:12:40|396.3|394.3|396.08|394.08|396.3|394.3|395.85|393.85|0
1643137970000|2022-01-25 19:12:50|395.85|393.85|395.85|393.85|396.3|394.3|395.85|393.85|0
1643137980000|2022-01-25 19:13:00|396.08|394.08|396.08|394.08|396.3|394.3|396.08|394.08|0
1643137990000|2022-01-25 19:13:10|395.85|393.85|393.18|391.18|395.85|393.85|393.18|391.18|0
1643138000000|2022-01-25 19:13:20|392.51|390.51|392.95|390.95|392.95|390.95|392.51|390.51|0
1643138010000|2022-01-25 19:13:30|392.73|390.73|392.06|390.06|392.73|390.73|391.84|389.84|0
1643138020000|2022-01-25 19:13:40|391.62|389.62|391.62|389.62|392.06|390.06|391.62|389.62|0
1643138030000|2022-01-25 19:13:50|391.84|389.84|391.84|389.84|391.84|389.84|391.62|389.62|0
1643138040000|2022-01-25 19:14:00|392.06|390.06|391.62|389.62|392.73|390.73|391.62|389.62|0
1643138050000|2022-01-25 19:14:10|391.84|389.84|390.95|388.95|392.06|390.06|390.95|388.95|0
1643138060000|2022-01-25 19:14:20|390.84|388.84|391.84|389.84|391.84|389.84|390.62|388.62|0
1643138070000|2022-01-25 19:14:30|391.39|389.39|391.84|389.84|391.84|389.84|391.17|389.17|0
1643138080000|2022-01-25 19:14:40|392.06|390.06|392.95|390.95|393.4|391.4|392.06|390.06|0
1643138090000|2022-01-25 19:14:50|393.07|391.07|392.06|390.06|393.07|391.07|392.06|390.06|0
1643138100000|2022-01-25 19:15:00|391.62|389.62|391.39|389.39|391.84|389.84|391.39|389.39|0
1643138110000|2022-01-25 19:15:10|391.62|389.62|390.5|388.5|391.62|389.62|390.5|388.5|0
1643138120000|2022-01-25 19:15:20|390.73|388.73|390.73|388.73|390.73|388.73|390.5|388.5|0
1643138130000|2022-01-25 19:15:30|390.28|388.28|389.84|387.84|390.28|388.28|389.39|387.39|0
1643138140000|2022-01-25 19:15:40|390.62|388.62|390.06|388.06|390.84|388.84|390.06|388.06|0
1643138150000|2022-01-25 19:15:50|389.84|387.84|389.62|387.62|389.84|387.84|389.39|387.39|0
1643138160000|2022-01-25 19:16:00|390.62|388.62|391.84|389.84|391.84|389.84|390.06|388.06|0
1643138170000|2022-01-25 19:16:10|392.51|390.51|392.18|390.18|392.95|390.95|392.18|390.18|0
1643138180000|2022-01-25 19:16:20|391.62|389.62|390.28|388.28|391.62|389.62|390.28|388.28|0
1643138190000|2022-01-25 19:16:30|390.06|388.06|389.17|387.17|390.06|388.06|389.17|387.17|0
1643138200000|2022-01-25 19:16:40|389.61|387.61|389.39|387.39|389.61|387.61|389.17|387.17|0
1643138210000|2022-01-25 19:16:50|389.29|387.29|389.84|387.84|389.84|387.84|388.95|386.95|0
1643138220000|2022-01-25 19:17:00|390.28|388.28|391.17|389.17|391.17|389.17|390.28|388.28|0
1643138230000|2022-01-25 19:17:10|390.62|388.62|390.95|388.95|390.95|388.95|390.62|388.62|0
1643138240000|2022-01-25 19:17:20|390.73|388.73|390.95|388.95|390.95|388.95|390.73|388.73|0
1643138250000|2022-01-25 19:17:30|390.17|388.17|391.17|389.17|391.17|389.17|390.17|388.17|0
1643138260000|2022-01-25 19:17:40|391.06|389.06|392.4|390.4|392.73|390.73|391.06|389.06|0
1643138270000|2022-01-25 19:17:50|389.84|387.84|390.5|388.5|390.84|388.84|389.84|387.84|0
1643138280000|2022-01-25 19:18:00|390.73|388.73|391.62|389.62|391.62|389.62|390.73|388.73|0
1643138290000|2022-01-25 19:18:10|392.06|390.06|391.62|389.62|392.06|390.06|391.62|389.62|0
1643138300000|2022-01-25 19:18:20|391.39|389.39|390.73|388.73|391.39|389.39|390.73|388.73|0
1643138310000|2022-01-25 19:18:30|389.84|387.84|389.17|387.17|389.84|387.84|389.17|387.17|0
1643138320000|2022-01-25 19:18:40|389.84|387.84|389.84|387.84|389.84|387.84|389.73|387.73|0
1643138330000|2022-01-25 19:18:50|390.06|388.06|389.39|387.39|390.06|388.06|389.39|387.39|0
1643138340000|2022-01-25 19:19:00|388.73|386.73|388.28|386.28|389.39|387.39|388.28|386.28|0
1643138350000|2022-01-25 19:19:10|388.5|386.5|388.5|386.5|388.5|386.5|388.5|386.5|0
1643138360000|2022-01-25 19:19:20|388.4|386.4|389.17|387.17|389.17|387.17|388.4|386.4|0
1643138370000|2022-01-25 19:19:30|389.61|387.61|388.95|386.95|389.61|387.61|388.73|386.73|0
1643138380000|2022-01-25 19:19:40|388.73|386.73|388.28|386.28|388.73|386.73|388.06|386.06|0
1643138390000|2022-01-25 19:19:50|388.17|386.17|388.17|386.17|388.28|386.28|387.84|385.84|0
1643138400000|2022-01-25 19:20:00|388.5|386.5|389.17|387.17|389.17|387.17|387.39|385.39|0
1643138410000|2022-01-25 19:20:10|389.84|387.84|388.73|386.73|389.84|387.84|388.73|386.73|0
1643138420000|2022-01-25 19:20:20|388.5|386.5|387.84|385.84|388.5|386.5|387.62|385.62|0
1643138430000|2022-01-25 19:20:30|387.62|385.62|387.73|385.73|387.73|385.73|387.62|385.62|0
1643138440000|2022-01-25 19:20:40|387.51|385.51|386.73|384.73|387.51|385.51|386.62|384.62|0
1643138450000|2022-01-25 19:20:50|386.95|384.95|386.51|384.51|386.95|384.95|386.51|384.51|0
1643138460000|2022-01-25 19:21:00|387.17|385.17|386.62|384.62|387.17|385.17|386.62|384.62|0
1643138470000|2022-01-25 19:21:10|386.73|384.73|386.73|384.73|386.95|384.95|386.73|384.73|0
1643138480000|2022-01-25 19:21:20|387.17|385.17|387.62|385.62|387.62|385.62|387.17|385.17|0
1643138490000|2022-01-25 19:21:30|387.39|385.39|387.17|385.17|387.39|385.39|387.17|385.17|0
1643138500000|2022-01-25 19:21:40|387.51|385.51|387.39|385.39|387.62|385.62|387.39|385.39|0
1643138510000|2022-01-25 19:21:50|386.73|384.73|384.51|382.51|386.73|384.73|384.51|382.51|0
1643138520000|2022-01-25 19:22:00|385.18|383.18|386.28|384.28|386.28|384.28|385.18|383.18|0
1643138530000|2022-01-25 19:22:10|386.51|384.51|386.73|384.73|387.17|385.17|386.51|384.51|0
1643138540000|2022-01-25 19:22:20|387.32|385.32|384.7|382.7|387.32|385.32|384.7|382.7|0
1643138550000|2022-01-25 19:22:30|384.26|382.26|384.48|382.48|384.48|382.48|384.04|382.04|0
1643138560000|2022-01-25 19:22:40|384.15|382.15|384.37|382.37|384.37|382.37|384.15|382.15|0
1643138570000|2022-01-25 19:22:50|384.15|382.15|383.93|381.93|384.48|382.48|383.93|381.93|0
1643138580000|2022-01-25 19:23:00|384.48|382.48|384.48|382.48|384.7|382.7|384.48|382.48|0
1643138590000|2022-01-25 19:23:10|384.26|382.26|385.14|383.14|385.14|383.14|383.81|381.81|0
1643138600000|2022-01-25 19:23:20|385.37|383.37|384.7|382.7|385.37|383.37|384.7|382.7|0
1643138610000|2022-01-25 19:23:30|385.14|383.14|384.7|382.7|385.14|383.14|384.48|382.48|0
1643138620000|2022-01-25 19:23:40|385.81|383.81|384.92|382.92|385.81|383.81|384.92|382.92|0
1643138630000|2022-01-25 19:23:50|384.04|382.04|384.26|382.26|384.26|382.26|383.93|381.93|0
1643138640000|2022-01-25 19:24:00|384.92|382.92|385.7|383.7|385.7|383.7|384.92|382.92|0
1643138650000|2022-01-25 19:24:10|385.26|383.26|387.14|385.14|387.14|385.14|385.26|383.26|0
1643138660000|2022-01-25 19:24:20|386.59|384.59|387.81|385.81|387.81|385.81|386.59|384.59|0
1643138670000|2022-01-25 19:24:30|387.58|385.58|387.26|385.26|387.58|385.58|386.7|384.7|0
1643138680000|2022-01-25 19:24:40|387.58|385.58|388.47|386.47|388.47|386.47|387.58|385.58|0
1643138690000|2022-01-25 19:24:50|387.58|385.58|386.92|384.92|387.58|385.58|386.81|384.81|0
1643138700000|2022-01-25 19:25:00|387.81|385.81|387.81|385.81|388.92|386.92|387.58|385.58|0
1643138710000|2022-01-25 19:25:10|387.7|385.7|388.47|386.47|388.47|386.47|387.58|385.58|0
1643138720000|2022-01-25 19:25:20|390.03|388.03|390.7|388.7|390.92|388.92|390.03|388.03|0
1643138730000|2022-01-25 19:25:30|391.59|389.59|391.59|389.59|391.59|389.59|391.14|389.14|0
1643138740000|2022-01-25 19:25:40|391.37|389.37|390.15|388.15|391.37|389.37|390.03|388.03|0
1643138750000|2022-01-25 19:25:50|389.81|387.81|389.14|387.14|389.81|387.81|389.14|387.14|0
1643138760000|2022-01-25 19:26:00|388.7|386.7|390.25|388.25|390.48|388.48|388.7|386.7|0
1643138770000|2022-01-25 19:26:10|389.81|387.81|391.04|389.04|392.04|390.04|389.81|387.81|0
1643138780000|2022-01-25 19:26:20|390.25|388.25|389.81|387.81|390.25|388.25|389.58|387.58|0
1643138790000|2022-01-25 19:26:30|390.25|388.25|389.58|387.58|390.25|388.25|389.58|387.58|0
1643138800000|2022-01-25 19:26:40|389.48|387.48|389.36|387.36|390.03|388.03|389.36|387.36|0
1643138810000|2022-01-25 19:26:50|389.26|387.26|386.37|384.37|389.58|387.58|386.37|384.37|0
1643138820000|2022-01-25 19:27:00|386.47|384.47|386.03|384.03|386.47|384.47|385.81|383.81|0
1643138830000|2022-01-25 19:27:10|385.7|383.7|386.47|384.47|386.47|384.47|385.59|383.59|0
1643138840000|2022-01-25 19:27:20|387.14|385.14|387.92|385.92|388.25|386.25|387.14|385.14|0
1643138850000|2022-01-25 19:27:30|388.03|386.03|387.58|385.58|388.03|386.03|387.36|385.36|0
1643138860000|2022-01-25 19:27:40|387.81|385.81|387.36|385.36|387.81|385.81|387.36|385.36|0
1643138870000|2022-01-25 19:27:50|387.58|385.58|387.36|385.36|387.58|385.58|387.36|385.36|0
1643138880000|2022-01-25 19:28:00|387.58|385.58|386.92|384.92|387.58|385.58|386.69|384.69|0
1643138890000|2022-01-25 19:28:10|386.69|384.69|386.69|384.69|386.92|384.92|386.69|384.69|0
1643138900000|2022-01-25 19:28:20|386.81|384.81|388.25|386.25|388.69|386.69|386.81|384.81|0
1643138910000|2022-01-25 19:28:30|388.92|386.92|389.14|387.14|389.25|387.25|388.92|386.92|0
1643138920000|2022-01-25 19:28:40|388.92|386.92|390.47|388.47|390.47|388.47|388.47|386.47|0
1643138930000|2022-01-25 19:28:50|390.03|388.03|389.7|387.7|390.03|388.03|389.7|387.7|0
1643138940000|2022-01-25 19:29:00|388.92|386.92|388.37|386.37|388.92|386.92|388.37|386.37|0
1643138950000|2022-01-25 19:29:10|388.92|386.92|387.92|385.92|388.92|386.92|387.8|385.8|0
1643138960000|2022-01-25 19:29:20|388.92|386.92|389.58|387.58|390.47|388.47|388.92|386.92|0
1643138970000|2022-01-25 19:29:30|389.14|387.14|387.8|385.8|389.14|387.14|387.8|385.8|0
1643138980000|2022-01-25 19:29:40|387.48|385.48|388.25|386.25|388.25|386.25|387.48|385.48|0
1643138990000|2022-01-25 19:29:50|387.8|385.8|386.92|384.92|387.8|385.8|386.92|384.92|0
1643139000000|2022-01-25 19:30:00|387.25|385.25|385.58|383.58|387.58|385.58|385.58|383.58|0
1643139010000|2022-01-25 19:30:10|386.25|384.25|385.81|383.81|386.69|384.69|385.81|383.81|0
1643139020000|2022-01-25 19:30:20|386.03|384.03|385.7|383.7|386.03|384.03|385.58|383.58|0
1643139030000|2022-01-25 19:30:30|385.81|383.81|385.81|383.81|386.25|384.25|385.81|383.81|0
1643139040000|2022-01-25 19:30:40|385.92|383.92|386.92|384.92|386.92|384.92|385.92|383.92|0
1643139050000|2022-01-25 19:30:50|387.03|385.03|386.25|384.25|387.03|385.03|386.25|384.25|0
1643139060000|2022-01-25 19:31:00|385.81|383.81|386.47|384.47|386.92|384.92|385.81|383.81|0
1643139070000|2022-01-25 19:31:10|386.69|384.69|386.25|384.25|386.69|384.69|386.14|384.14|0
1643139080000|2022-01-25 19:31:20|386.03|384.03|386.47|384.47|386.47|384.47|385.81|383.81|0
1643139090000|2022-01-25 19:31:30|386.14|384.14|386.69|384.69|386.69|384.69|385.92|383.92|0
1643139100000|2022-01-25 19:31:40|386.47|384.47|387.36|385.36|387.36|385.36|386.47|384.47|0
1643139110000|2022-01-25 19:31:50|387.14|385.14|386.47|384.47|387.14|385.14|386.47|384.47|0
1643139120000|2022-01-25 19:32:00|386.37|384.37|387.58|385.58|387.58|385.58|386.25|384.25|0
1643139130000|2022-01-25 19:32:10|387.14|385.14|388.92|386.92|388.92|386.92|386.92|384.92|0
1643139140000|2022-01-25 19:32:20|389.81|387.81|389.81|387.81|390.03|388.03|389.81|387.81|0
1643139150000|2022-01-25 19:32:30|390.25|388.25|390.25|388.25|390.81|388.81|390.25|388.25|0
1643139160000|2022-01-25 19:32:40|390.7|388.7|389.81|387.81|390.7|388.7|389.81|387.81|0
1643139170000|2022-01-25 19:32:50|389.48|387.48|389.8|387.8|390.7|388.7|389.48|387.48|0
1643139180000|2022-01-25 19:33:00|389.92|387.92|388.69|386.69|389.92|387.92|388.25|386.25|0
1643139190000|2022-01-25 19:33:10|388.47|386.47|388.81|386.81|388.91|386.91|388.47|386.47|0
1643139200000|2022-01-25 19:33:20|389.14|387.14|388.91|386.91|389.14|387.14|388.47|386.47|0
1643139210000|2022-01-25 19:33:30|389.8|387.8|389.48|387.48|390.03|388.03|389.48|387.48|0
1643139220000|2022-01-25 19:33:40|389.58|387.58|391.26|389.26|391.26|389.26|389.58|387.58|0
1643139230000|2022-01-25 19:33:50|391.59|389.59|393.04|391.04|393.04|391.04|391.14|389.14|0
1643139240000|2022-01-25 19:34:00|394.16|392.16|393.82|391.82|394.16|392.16|393.59|391.59|0
1643139250000|2022-01-25 19:34:10|393.15|391.15|393.15|391.15|393.37|391.37|393.04|391.04|0
1643139260000|2022-01-25 19:34:20|392.82|390.82|393.49|391.49|393.49|391.49|392.7|390.7|0
1643139270000|2022-01-25 19:34:30|393.82|391.82|394.04|392.04|394.04|392.04|393.82|391.82|0
1643139280000|2022-01-25 19:34:40|394.26|392.26|397.17|395.17|397.17|395.17|394.26|392.26|0
1643139290000|2022-01-25 19:34:50|397.84|395.84|397.39|395.39|397.84|395.84|397.17|395.17|0
1643139300000|2022-01-25 19:35:00|395.83|393.83|395.83|393.83|395.83|393.83|394.93|392.93|0
1643139310000|2022-01-25 19:35:10|395.38|393.38|395.27|393.27|395.83|393.83|395.27|393.27|0
1643139320000|2022-01-25 19:35:20|395.83|393.83|395.16|393.16|395.83|393.83|395.16|393.16|0
1643139330000|2022-01-25 19:35:30|394.93|392.93|395.6|393.6|395.6|393.6|394.93|392.93|0
1643139340000|2022-01-25 19:35:40|395.5|393.5|395.6|393.6|395.6|393.6|395.38|393.38|0
1643139350000|2022-01-25 19:35:50|395.16|393.16|394.49|392.49|395.16|393.16|394.04|392.04|0
1643139360000|2022-01-25 19:36:00|394.26|392.26|393.59|391.59|394.26|392.26|393.37|391.37|0
1643139370000|2022-01-25 19:36:10|393.49|391.49|393.37|391.37|393.49|391.49|392.25|390.25|0
1643139380000|2022-01-25 19:36:20|393.04|391.04|392.48|390.48|393.15|391.15|392.48|390.48|0
1643139390000|2022-01-25 19:36:30|392.7|390.7|392.92|390.92|392.92|390.92|392.25|390.25|0
1643139400000|2022-01-25 19:36:40|393.26|391.26|392.92|390.92|393.26|391.26|392.7|390.7|0
1643139410000|2022-01-25 19:36:50|392.48|390.48|391.92|389.92|392.48|390.48|391.92|389.92|0
1643139420000|2022-01-25 19:37:00|392.03|390.03|391.36|389.36|392.03|390.03|391.36|389.36|0
1643139430000|2022-01-25 19:37:10|390.92|388.92|391.14|389.14|391.36|389.36|390.92|388.92|0
1643139440000|2022-01-25 19:37:20|391.36|389.36|393.32|391.32|393.32|391.32|391.36|389.36|0
1643139450000|2022-01-25 19:37:30|392.65|390.65|391.98|389.98|392.65|390.65|391.98|389.98|0
1643139460000|2022-01-25 19:37:40|392.2|390.2|389.98|387.98|392.2|390.2|389.98|387.98|0
1643139470000|2022-01-25 19:37:50|390.1|388.1|391.09|389.09|391.09|389.09|390.1|388.1|0
1643139480000|2022-01-25 19:38:00|391.98|389.98|390.65|388.65|392.1|390.1|390.65|388.65|0
1643139490000|2022-01-25 19:38:10|390.54|388.54|391.76|389.76|391.76|389.76|390.54|388.54|0
1643139500000|2022-01-25 19:38:20|391.09|389.09|391.65|389.65|391.65|389.65|391.09|389.09|0
1643139510000|2022-01-25 19:38:30|391.21|389.21|391.09|389.09|391.32|389.32|390.87|388.87|0
1643139520000|2022-01-25 19:38:40|391.54|389.54|392.2|390.2|392.2|390.2|391.54|389.54|0
1643139530000|2022-01-25 19:38:50|392.43|390.43|393.54|391.54|393.54|391.54|392.43|390.43|0
1643139540000|2022-01-25 19:39:00|393.76|391.76|393.31|391.31|393.76|391.76|393.31|391.31|0
1643139550000|2022-01-25 19:39:10|393.09|391.09|392.54|390.54|393.09|391.09|392.43|390.43|0
1643139560000|2022-01-25 19:39:20|392.65|390.65|390.65|388.65|392.65|390.65|390.21|388.21|0
1643139570000|2022-01-25 19:39:30|391.31|389.31|391.54|389.54|391.54|389.54|391.31|389.31|0
1643139580000|2022-01-25 19:39:40|391.76|389.76|390.87|388.87|391.76|389.76|390.87|388.87|0
1643139590000|2022-01-25 19:39:50|391.31|389.31|390.87|388.87|391.31|389.31|390.87|388.87|0
1643139600000|2022-01-25 19:40:00|389.54|387.54|388.21|386.21|389.54|387.54|388.21|386.21|0
1643139610000|2022-01-25 19:40:10|387.99|385.99|387.99|385.99|387.99|385.99|387.1|385.1|0
1643139620000|2022-01-25 19:40:20|388.33|386.33|387.55|385.55|388.43|386.43|387.32|385.32|0
1643139630000|2022-01-25 19:40:30|386.88|384.88|386.88|384.88|387.32|385.32|386.88|384.88|0
1643139640000|2022-01-25 19:40:40|386|384|386|384|386.22|384.22|386|384|0
1643139650000|2022-01-25 19:40:50|386.66|384.66|386|384|386.66|384.66|386|384|0
1643139660000|2022-01-25 19:41:00|385.11|383.11|385.56|383.56|385.78|383.78|385.11|383.11|0
1643139670000|2022-01-25 19:41:10|386.22|384.22|386.22|384.22|386.33|384.33|386.22|384.22|0
1643139680000|2022-01-25 19:41:20|386.44|384.44|385.11|383.11|386.44|384.44|385.11|383.11|0
1643139690000|2022-01-25 19:41:30|385.33|383.33|386.22|384.22|386.44|384.44|385.33|383.33|0
1643139700000|2022-01-25 19:41:40|386.33|384.33|385.78|383.78|386.33|384.33|385.33|383.33|0
1643139710000|2022-01-25 19:41:50|385.56|383.56|384.23|382.23|385.56|383.56|384.23|382.23|0
1643139720000|2022-01-25 19:42:00|383.79|381.79|383.13|381.13|383.79|381.79|383.13|381.13|0
1643139730000|2022-01-25 19:42:10|382.36|380.36|380.92|378.92|382.47|380.47|380.92|378.92|0
1643139740000|2022-01-25 19:42:20|381.14|379.14|381.59|379.59|381.59|379.59|381.14|379.14|0
1643139750000|2022-01-25 19:42:30|381.48|379.48|381.14|379.14|381.59|379.59|380.7|378.7|0
1643139760000|2022-01-25 19:42:40|381.36|379.36|381.59|379.59|381.59|379.59|381.36|379.36|0
1643139770000|2022-01-25 19:42:50|381.36|379.36|381.14|379.14|381.36|379.36|381.14|379.14|0
1643139780000|2022-01-25 19:43:00|381.81|379.81|380.92|378.92|381.81|379.81|380.92|378.92|0
1643139790000|2022-01-25 19:43:10|379.82|377.82|378.95|376.95|379.82|377.82|378.95|376.95|0
1643139800000|2022-01-25 19:43:20|379.17|377.17|379.17|377.17|379.17|377.17|379.17|377.17|0
1643139810000|2022-01-25 19:43:30|379.6|377.6|379.17|377.17|379.82|377.82|379.17|377.17|0
1643139820000|2022-01-25 19:43:40|379.28|377.28|379.17|377.17|379.28|377.28|379.17|377.17|0
1643139830000|2022-01-25 19:43:50|379.39|377.39|379.39|377.39|379.39|377.39|379.17|377.17|0
1643139840000|2022-01-25 19:44:00|379.6|377.6|379.6|377.6|379.72|377.72|379.28|377.28|0
1643139850000|2022-01-25 19:44:10|380.04|378.04|380.04|378.04|380.04|378.04|379.94|377.94|0
1643139860000|2022-01-25 19:44:20|379.94|377.94|379.38|377.38|379.94|377.94|379.38|377.38|0
1643139870000|2022-01-25 19:44:30|379.6|377.6|379.72|377.72|379.72|377.72|379.6|377.6|0
1643139880000|2022-01-25 19:44:40|380.04|378.04|379.6|377.6|380.26|378.26|379.6|377.6|0
1643139890000|2022-01-25 19:44:50|378.95|376.95|379.38|377.38|379.82|377.82|378.95|376.95|0
1643139900000|2022-01-25 19:45:00|379.6|377.6|379.82|377.82|379.82|377.82|379.6|377.6|0
1643139910000|2022-01-25 19:45:10|379.94|377.94|378.51|376.51|379.94|377.94|378.51|376.51|0
1643139920000|2022-01-25 19:45:20|377.41|375.41|378.07|376.07|378.29|376.29|377.41|375.41|0
1643139930000|2022-01-25 19:45:30|377.85|375.85|377.96|375.96|377.96|375.96|377.63|375.63|0
1643139940000|2022-01-25 19:45:40|378.07|376.07|378.07|376.07|378.29|376.29|378.07|376.07|0
1643139950000|2022-01-25 19:45:50|377.63|375.63|376.97|374.97|377.63|375.63|376.75|374.75|0
1643139960000|2022-01-25 19:46:00|377.63|375.63|377.19|375.19|378.29|376.29|377.19|375.19|0
1643139970000|2022-01-25 19:46:10|377.3|375.3|376.97|374.97|377.3|375.3|376.97|374.97|0
1643139980000|2022-01-25 19:46:20|377.85|375.85|378.51|376.51|378.51|376.51|377.85|375.85|0
1643139990000|2022-01-25 19:46:30|377.85|375.85|377.63|375.63|378.29|376.29|377.63|375.63|0
1643140000000|2022-01-25 19:46:40|377.96|375.96|378.29|376.29|378.29|376.29|377.96|375.96|0
1643140010000|2022-01-25 19:46:50|377.63|375.63|378.07|376.07|378.72|376.72|377.63|375.63|0
1643140020000|2022-01-25 19:47:00|377.85|375.85|377.85|375.85|377.96|375.96|377.85|375.85|0
1643140030000|2022-01-25 19:47:10|377.41|375.41|376.43|374.43|377.41|375.41|376.43|374.43|0
1643140040000|2022-01-25 19:47:20|376.53|374.53|376.53|374.53|376.53|374.53|375.87|373.87|0
1643140050000|2022-01-25 19:47:30|376.43|374.43|376.21|374.21|376.43|374.43|376.21|374.21|0
1643140060000|2022-01-25 19:47:40|376.31|374.31|377.63|375.63|377.85|375.85|376.31|374.31|0
1643140070000|2022-01-25 19:47:50|377.85|375.85|377.41|375.41|378.72|376.72|377.41|375.41|0
1643140080000|2022-01-25 19:48:00|377.85|375.85|377.19|375.19|377.85|375.85|377.19|375.19|0
1643140090000|2022-01-25 19:48:10|376.53|374.53|377.41|375.41|377.41|375.41|376.53|374.53|0
1643140100000|2022-01-25 19:48:20|377.19|375.19|376.09|374.09|377.19|375.19|376.09|374.09|0
1643140110000|2022-01-25 19:48:30|375.87|373.87|375.65|373.65|375.87|373.87|375.65|373.65|0
1643140120000|2022-01-25 19:48:40|375.43|373.43|376.75|374.75|376.75|374.75|375.33|373.33|0
1643140130000|2022-01-25 19:48:50|377.63|375.63|378.28|376.28|378.5|376.5|377.63|375.63|0
1643140140000|2022-01-25 19:49:00|377.85|375.85|375.87|373.87|377.85|375.85|375.87|373.87|0
1643140150000|2022-01-25 19:49:10|376.09|374.09|375.22|373.22|376.42|374.42|375.22|373.22|0
1643140160000|2022-01-25 19:49:20|375.43|373.43|377.85|375.85|377.85|375.85|375.43|373.43|0
1643140170000|2022-01-25 19:49:30|376.97|374.97|378.94|376.94|378.94|376.94|376.86|374.86|0
1643140180000|2022-01-25 19:49:40|378.4|376.4|380.26|378.26|380.26|378.26|378.4|376.4|0
1643140190000|2022-01-25 19:49:50|380.48|378.48|379.82|377.82|380.48|378.48|379.82|377.82|0
1643140200000|2022-01-25 19:50:00|378.94|376.94|378.94|376.94|379.38|377.38|378.72|376.72|0
1643140210000|2022-01-25 19:50:10|379.16|377.16|380.7|378.7|380.92|378.92|379.16|377.16|0
1643140220000|2022-01-25 19:50:20|380.04|378.04|378.06|376.06|380.04|378.04|378.06|376.06|0
1643140230000|2022-01-25 19:50:30|377.3|375.3|377.41|375.41|377.41|375.41|376.31|374.31|0
1643140240000|2022-01-25 19:50:40|377.19|375.19|375.87|373.87|377.19|375.19|375.77|373.77|0
1643140250000|2022-01-25 19:50:50|377.41|375.41|378.5|376.5|378.5|376.5|377.19|375.19|0
1643140260000|2022-01-25 19:51:00|378.06|376.06|378.18|376.18|378.18|376.18|378.06|376.06|0
1643140270000|2022-01-25 19:51:10|378.5|376.5|377.3|375.3|378.5|376.5|376.97|374.97|0
1643140280000|2022-01-25 19:51:20|376.97|374.97|377.84|375.84|378.18|376.18|376.97|374.97|0
1643140290000|2022-01-25 19:51:30|377.19|375.19|376.97|374.97|377.84|375.84|376.97|374.97|0
1643140300000|2022-01-25 19:51:40|377.63|375.63|376.53|374.53|377.63|375.63|376.53|374.53|0
1643140310000|2022-01-25 19:51:50|376.75|374.75|376.97|374.97|377.41|375.41|376.75|374.75|0
1643140320000|2022-01-25 19:52:00|377.63|375.63|376.31|374.31|377.63|375.63|376.31|374.31|0
1643140330000|2022-01-25 19:52:10|376.75|374.75|374.12|372.12|376.75|374.75|374.12|372.12|0
1643140340000|2022-01-25 19:52:20|374.02|372.02|375.43|373.43|375.43|373.43|374.02|372.02|0
1643140350000|2022-01-25 19:52:30|375.87|373.87|374.56|372.56|375.87|373.87|374.34|372.34|0
1643140360000|2022-01-25 19:52:40|374.34|372.34|374.12|372.12|374.78|372.78|374.12|372.12|0
1643140370000|2022-01-25 19:52:50|373.9|371.9|374.78|372.78|374.78|372.78|373.9|371.9|0
1643140380000|2022-01-25 19:53:00|375.11|373.11|376.75|374.75|376.75|374.75|375.11|373.11|0
1643140390000|2022-01-25 19:53:10|376.53|374.53|375|373|376.53|374.53|375|373|0
1643140400000|2022-01-25 19:53:20|375.43|373.43|376.31|374.31|376.31|374.31|375.43|373.43|0
1643140410000|2022-01-25 19:53:30|375.21|373.21|375.43|373.43|375.43|373.43|375|373|0
1643140420000|2022-01-25 19:53:40|375.21|373.21|374.12|372.12|375.43|373.43|374.12|372.12|0
1643140430000|2022-01-25 19:53:50|374.34|372.34|373.58|371.58|374.34|372.34|373.58|371.58|0
1643140440000|2022-01-25 19:54:00|373.8|371.8|373.9|371.9|373.9|371.9|373.68|371.68|0
1643140450000|2022-01-25 19:54:10|373.68|371.68|372.81|370.81|373.68|371.68|372.81|370.81|0
1643140460000|2022-01-25 19:54:20|373.58|371.58|373.25|371.25|373.58|371.58|373.25|371.25|0
1643140470000|2022-01-25 19:54:30|373.46|371.46|372.81|370.81|373.58|371.58|372.81|370.81|0
1643140480000|2022-01-25 19:54:40|372.7|370.7|373.68|371.68|373.68|371.68|372.7|370.7|0
1643140490000|2022-01-25 19:54:50|373.9|371.9|374.34|372.34|374.34|372.34|373.46|371.46|0
1643140500000|2022-01-25 19:55:00|373.68|371.68|376.09|374.09|376.09|374.09|373.68|371.68|0
1643140510000|2022-01-25 19:55:10|375.43|373.43|374.78|372.78|375.43|373.43|374.78|372.78|0
1643140520000|2022-01-25 19:55:20|374.99|372.99|374.99|372.99|374.99|372.99|374.78|372.78|0
1643140530000|2022-01-25 19:55:30|374.78|372.78|374.23|372.23|375.21|373.21|374.23|372.23|0
1643140540000|2022-01-25 19:55:40|373.03|371.03|372.15|370.15|373.03|371.03|372.15|370.15|0
1643140550000|2022-01-25 19:55:50|371.72|369.72|371.5|369.5|371.72|369.72|371.5|369.5|0
1643140560000|2022-01-25 19:56:00|371.39|369.39|371.39|369.39|371.61|369.61|371.39|369.39|0
1643140570000|2022-01-25 19:56:10|371.61|369.61|371.5|369.5|371.72|369.72|371.5|369.5|0
1643140580000|2022-01-25 19:56:20|370.63|368.63|370.63|368.63|370.63|368.63|370.19|368.19|0
1643140590000|2022-01-25 19:56:30|370.41|368.41|370.63|368.63|370.63|368.63|370.41|368.41|0
1643140600000|2022-01-25 19:56:40|370.84|368.84|370.63|368.63|370.84|368.84|370.19|368.19|0
1643140610000|2022-01-25 19:56:50|370.41|368.41|370.41|368.41|370.63|368.63|370.19|368.19|0
1643140620000|2022-01-25 19:57:00|370.63|368.63|371.93|369.93|371.93|369.93|370.63|368.63|0
1643140630000|2022-01-25 19:57:10|371.5|369.5|370.84|368.84|371.5|369.5|370.63|368.63|0
1643140640000|2022-01-25 19:57:20|370.41|368.41|370.41|368.41|370.63|368.63|370.41|368.41|0
1643140650000|2022-01-25 19:57:30|370.19|368.19|369.97|367.97|370.19|368.19|369.97|367.97|0
1643140660000|2022-01-25 19:57:40|369.54|367.54|367.47|365.47|369.54|367.54|367.47|365.47|0
1643140670000|2022-01-25 19:57:50|367.14|365.14|367.58|365.58|368.01|366.01|367.14|365.14|0
1643140680000|2022-01-25 19:58:00|367.8|365.8|368.23|366.23|368.88|366.88|367.8|365.8|0
1643140690000|2022-01-25 19:58:10|368.01|366.01|370.19|368.19|370.19|368.19|368.01|366.01|0
1643140700000|2022-01-25 19:58:20|369.75|367.75|370.84|368.84|370.84|368.84|369.75|367.75|0
1643140710000|2022-01-25 19:58:30|369.75|367.75|369.97|367.97|369.97|367.97|369.75|367.75|0
1643140720000|2022-01-25 19:58:40|370.19|368.19|370.41|368.41|370.62|368.62|370.19|368.19|0
1643140730000|2022-01-25 19:58:50|369.75|367.75|369.97|367.97|370.3|368.3|369.75|367.75|0
1643140740000|2022-01-25 19:59:00|369.75|367.75|368.88|366.88|369.75|367.75|368.88|366.88|0
1643140750000|2022-01-25 19:59:10|368.01|366.01|368.66|366.66|368.66|366.66|368.01|366.01|0
1643140760000|2022-01-25 19:59:20|368.78|366.78|368.23|366.23|368.78|366.78|368.01|366.01|0
1643140770000|2022-01-25 19:59:30|368.88|366.88|368.45|366.45|368.88|366.88|368.23|366.23|0
1643140780000|2022-01-25 19:59:40|368.66|366.66|368.88|366.88|368.88|366.88|368.23|366.23|0
1643140790000|2022-01-25 19:59:50|368.45|366.45|368.34|366.34|368.45|366.45|368.34|366.34|0
1643140800000|2022-01-25 20:00:00|368.88|366.88|368.78|366.78|368.88|366.88|368.01|366.01|0
1643140810000|2022-01-25 20:00:10|368.45|366.45|370.19|368.19|370.41|368.41|368.23|366.23|0
1643140820000|2022-01-25 20:00:20|371.28|369.28|371.93|369.93|372.15|370.15|371.28|369.28|0
1643140830000|2022-01-25 20:00:30|371.5|369.5|370.74|368.74|371.5|369.5|369.97|367.97|0
1643140840000|2022-01-25 20:00:40|370.52|368.52|370.62|368.62|370.96|368.96|370.52|368.52|0
1643140850000|2022-01-25 20:00:50|372.18|370.18|370|368|372.18|370.18|370|368|0
1643140860000|2022-01-25 20:01:00|370.32|368.32|371.2|369.2|371.2|369.2|370.1|368.1|0
1643140870000|2022-01-25 20:01:10|372.95|370.95|374.71|372.71|374.93|372.93|372.95|370.95|0
1643140880000|2022-01-25 20:01:20|375.38|373.38|375.38|373.38|375.38|373.38|375.16|373.16|0
1643140890000|2022-01-25 20:01:30|375.16|373.16|373.19|371.19|375.16|373.16|372.75|370.75|0
1643140900000|2022-01-25 20:01:40|373.41|371.41|374.5|372.5|374.72|372.72|373.41|371.41|0
1643140910000|2022-01-25 20:01:50|374.72|372.72|374.72|372.72|375.82|373.82|374.5|372.5|0
1643140920000|2022-01-25 20:02:00|374.5|372.5|375.6|373.6|375.6|373.6|374.5|372.5|0
1643140930000|2022-01-25 20:02:10|375.38|373.38|376.26|374.26|376.26|374.26|375.38|373.38|0
1643140940000|2022-01-25 20:02:20|378.57|376.57|379.33|377.33|379.33|377.33|378.23|376.23|0
1643140950000|2022-01-25 20:02:30|379.11|377.11|377.79|375.79|379.11|377.11|377.79|375.79|0
1643140960000|2022-01-25 20:02:40|377.35|375.35|378.13|376.13|378.13|376.13|377.35|375.35|0
1643140970000|2022-01-25 20:02:50|379.11|377.11|377.79|375.79|379.11|377.11|377.79|375.79|0
1643140980000|2022-01-25 20:03:00|378.01|376.01|376.48|374.48|378.01|376.01|375.49|373.49|0
1643140990000|2022-01-25 20:03:10|375.16|373.16|375.16|373.16|375.6|373.6|375.16|373.16|0
1643141000000|2022-01-25 20:03:20|375.38|373.38|374.94|372.94|375.38|373.38|374.5|372.5|0
1643141010000|2022-01-25 20:03:30|375.49|373.49|375.71|373.71|376.47|374.47|375.49|373.49|0
1643141020000|2022-01-25 20:03:40|375.82|373.82|374.72|372.72|376.26|374.26|374.72|372.72|0
1643141030000|2022-01-25 20:03:50|374.5|372.5|374.72|372.72|374.72|372.72|374.18|372.18|0
1643141040000|2022-01-25 20:04:00|375.38|373.38|376.69|374.69|376.91|374.91|374.83|372.83|0
1643141050000|2022-01-25 20:04:10|376.47|374.47|375.38|373.38|376.47|374.47|375.16|373.16|0
1643141060000|2022-01-25 20:04:20|375.16|373.16|375.6|373.6|376.04|374.04|375.16|373.16|0
1643141070000|2022-01-25 20:04:30|376.59|374.59|377.47|375.47|378.23|376.23|376.59|374.59|0
1643141080000|2022-01-25 20:04:40|377.13|375.13|377.25|375.25|377.35|375.35|377.13|375.13|0
1643141090000|2022-01-25 20:04:50|377.69|375.69|377.47|375.47|378.01|376.01|377.47|375.47|0
1643141100000|2022-01-25 20:05:00|377.35|375.35|378.79|376.79|379.11|377.11|377.35|375.35|0
1643141110000|2022-01-25 20:05:10|380.21|378.21|379.77|377.77|380.21|378.21|379.67|377.67|0
1643141120000|2022-01-25 20:05:20|379.33|377.33|379.77|377.77|379.77|377.77|379.33|377.33|0
1643141130000|2022-01-25 20:05:30|380.21|378.21|379.89|377.89|380.21|378.21|379.89|377.89|0
1643141140000|2022-01-25 20:05:40|379.77|377.77|378.45|376.45|379.77|377.77|378.23|376.23|0
1643141150000|2022-01-25 20:05:50|378.23|376.23|377.79|375.79|378.23|376.23|377.79|375.79|0
1643141160000|2022-01-25 20:06:00|377.35|375.35|378.45|376.45|378.67|376.67|377.35|375.35|0
1643141170000|2022-01-25 20:06:10|378.89|376.89|379.99|377.99|380.21|378.21|378.89|376.89|0
1643141180000|2022-01-25 20:06:20|379.55|377.55|379.77|377.77|379.77|377.77|378.89|376.89|0
1643141190000|2022-01-25 20:06:30|379.55|377.55|380.43|378.43|380.65|378.65|379.55|377.55|0
1643141200000|2022-01-25 20:06:40|382.53|380.53|383.3|381.3|383.74|381.74|382.53|380.53|0
1643141210000|2022-01-25 20:06:50|383.08|381.08|385.29|383.29|385.29|383.29|383.08|381.08|0
1643141220000|2022-01-25 20:07:00|383.96|381.96|385.85|383.85|385.85|383.85|383.96|381.96|0
1643141230000|2022-01-25 20:07:10|385.29|383.29|385.95|383.95|385.95|383.95|385.29|383.29|0
1643141240000|2022-01-25 20:07:20|386.17|384.17|387.5|385.5|387.72|385.72|386.17|384.17|0
1643141250000|2022-01-25 20:07:30|388.17|386.17|387.5|385.5|388.61|386.61|387.5|385.5|0
1643141260000|2022-01-25 20:07:40|387.28|385.28|387.06|385.06|387.5|385.5|387.06|385.06|0
1643141270000|2022-01-25 20:07:50|387.5|385.5|387.72|385.72|387.72|385.72|387.5|385.5|0
1643141280000|2022-01-25 20:08:00|387.95|385.95|385.95|383.95|387.95|385.95|385.95|383.95|0
1643141290000|2022-01-25 20:08:10|385.51|383.51|385.29|383.29|385.51|383.51|384.85|382.85|0
1643141300000|2022-01-25 20:08:20|386.39|384.39|386.17|384.17|386.51|384.51|386.17|384.17|0
1643141310000|2022-01-25 20:08:30|385.95|383.95|385.51|383.51|385.95|383.95|385.29|383.29|0
1643141320000|2022-01-25 20:08:40|385.73|383.73|385.95|383.95|386.17|384.17|385.73|383.73|0
1643141330000|2022-01-25 20:08:50|387.06|385.06|388.17|386.17|388.17|386.17|386.62|384.62|0
1643141340000|2022-01-25 20:09:00|387.72|385.72|386.39|384.39|387.72|385.72|386.39|384.39|0
1643141350000|2022-01-25 20:09:10|386.95|384.95|386.73|384.73|386.95|384.95|385.95|383.95|0
1643141360000|2022-01-25 20:09:20|386.39|384.39|386.17|384.17|386.39|384.39|385.95|383.95|0
1643141370000|2022-01-25 20:09:30|385.73|383.73|385.4|383.4|385.73|383.73|385.29|383.29|0
1643141380000|2022-01-25 20:09:40|385.29|383.29|386.39|384.39|386.39|384.39|385.07|383.07|0
1643141390000|2022-01-25 20:09:50|387.4|385.4|387.06|385.06|387.72|385.72|387.06|385.06|0
1643141400000|2022-01-25 20:10:00|386.84|384.84|387.06|385.06|387.95|385.95|386.84|384.84|0
1643141410000|2022-01-25 20:10:10|387.28|385.28|389.72|387.72|389.72|387.72|387.28|385.28|0
1643141420000|2022-01-25 20:10:20|390.39|388.39|390.06|388.06|390.83|388.83|389.72|387.72|0
1643141430000|2022-01-25 20:10:30|389.72|387.72|389.94|387.94|390.16|388.16|389.72|387.72|0
1643141440000|2022-01-25 20:10:40|389.5|387.5|389.94|387.94|391.05|389.05|389.5|387.5|0
1643141450000|2022-01-25 20:10:50|389.05|387.05|389.17|387.17|389.17|387.17|388.61|386.61|0
1643141460000|2022-01-25 20:11:00|389.05|387.05|387.06|385.06|389.05|387.05|387.06|385.06|0
1643141470000|2022-01-25 20:11:10|387.72|385.72|387.28|385.28|387.72|385.72|387.28|385.28|0
1643141480000|2022-01-25 20:11:20|387.72|385.72|389.25|387.25|389.47|387.47|387.72|385.72|0
1643141490000|2022-01-25 20:11:30|389.69|387.69|389.91|387.91|389.91|387.91|389.69|387.69|0
1643141500000|2022-01-25 20:11:40|390.35|388.35|388.14|386.14|390.35|388.35|388.14|386.14|0
1643141510000|2022-01-25 20:11:50|387.81|385.81|387.59|385.59|387.81|385.81|387.59|385.59|0
1643141520000|2022-01-25 20:12:00|388.14|386.14|387.92|385.92|388.48|386.48|387.92|385.92|0
1643141530000|2022-01-25 20:12:10|388.03|386.03|387.92|385.92|388.03|386.03|386.82|384.82|0
1643141540000|2022-01-25 20:12:20|387.26|385.26|389.25|387.25|389.47|387.47|387.26|385.26|0
1643141550000|2022-01-25 20:12:30|389.02|387.02|389.02|387.02|389.02|387.02|388.8|386.8|0
1643141560000|2022-01-25 20:12:40|389.47|387.47|391.02|389.02|391.02|389.02|389.02|387.02|0
1643141570000|2022-01-25 20:12:50|390.91|388.91|391.9|389.9|392.35|390.35|390.91|388.91|0
1643141580000|2022-01-25 20:13:00|391.24|389.24|391.24|389.24|391.8|389.8|391.24|389.24|0
1643141590000|2022-01-25 20:13:10|391.02|389.02|390.35|388.35|391.02|389.02|390.13|388.13|0
1643141600000|2022-01-25 20:13:20|390.69|388.69|390.25|388.25|390.79|388.79|390.25|388.25|0
1643141610000|2022-01-25 20:13:30|390.57|388.57|391.68|389.68|392.12|390.12|390.57|388.57|0
1643141620000|2022-01-25 20:13:40|391.9|389.9|391.57|389.57|391.9|389.9|391.13|389.13|0
1643141630000|2022-01-25 20:13:50|391.8|389.8|391.57|389.57|391.9|389.9|391.57|389.57|0
1643141640000|2022-01-25 20:14:00|391.24|389.24|389.8|387.8|391.24|389.24|389.8|387.8|0
1643141650000|2022-01-25 20:14:10|390.69|388.69|389.14|387.14|390.69|388.69|388.8|386.8|0
1643141660000|2022-01-25 20:14:20|389.47|387.47|388.58|386.58|389.58|387.58|388.58|386.58|0
1643141670000|2022-01-25 20:14:30|389.91|387.91|390.13|388.13|390.13|388.13|389.58|387.58|0
1643141680000|2022-01-25 20:14:40|390.02|388.02|390.79|388.79|390.79|388.79|389.91|387.91|0
1643141690000|2022-01-25 20:14:50|391.24|389.24|390.57|388.57|391.24|389.24|390.57|388.57|0
1643141700000|2022-01-25 20:15:00|390.13|388.13|389.02|387.02|390.13|388.13|388.36|386.36|0
1643141710000|2022-01-25 20:15:10|388.7|386.7|390.13|388.13|390.13|388.13|387.92|385.92|0
1643141720000|2022-01-25 20:15:20|389.91|387.91|389.69|387.69|389.91|387.91|389.69|387.69|0
1643141730000|2022-01-25 20:15:30|389.58|387.58|389.24|387.24|389.58|387.58|389.14|387.14|0
1643141740000|2022-01-25 20:15:40|388.8|386.8|387.48|385.48|388.8|386.8|387.48|385.48|0
1643141750000|2022-01-25 20:15:50|387.81|385.81|387.92|385.92|388.14|386.14|387.81|385.81|0
1643141760000|2022-01-25 20:16:00|387.37|385.37|387.26|385.26|387.37|385.37|387.03|385.03|0
1643141770000|2022-01-25 20:16:10|388.14|386.14|389.47|387.47|389.47|387.47|388.14|386.14|0
1643141780000|2022-01-25 20:16:20|388.14|386.14|387.7|385.7|388.14|386.14|387.7|385.7|0
1643141790000|2022-01-25 20:16:30|388.14|386.14|388.58|386.58|388.58|386.58|388.14|386.14|0
1643141800000|2022-01-25 20:16:40|387.92|385.92|387.26|385.26|387.92|385.92|387.26|385.26|0
1643141810000|2022-01-25 20:16:50|386.81|384.81|386.37|384.37|386.81|384.81|386.37|384.37|0
1643141820000|2022-01-25 20:17:00|386.59|384.59|385.27|383.27|386.59|384.59|385.27|383.27|0
1643141830000|2022-01-25 20:17:10|385.05|383.05|384.61|382.61|385.05|383.05|384.39|382.39|0
1643141840000|2022-01-25 20:17:20|384.39|382.39|384.94|382.94|384.94|382.94|384.39|382.39|0
1643141850000|2022-01-25 20:17:30|384.72|382.72|383.73|381.73|384.72|382.72|383.51|381.51|0
1643141860000|2022-01-25 20:17:40|382.85|380.85|382.19|380.19|382.85|380.85|382.19|380.19|0
1643141870000|2022-01-25 20:17:50|382.41|380.41|382.63|380.63|382.63|380.63|382.41|380.41|0
1643141880000|2022-01-25 20:18:00|382.3|380.3|381.97|379.97|383.73|381.73|381.97|379.97|0
1643141890000|2022-01-25 20:18:10|381.86|379.86|381.64|379.64|381.86|379.86|381.53|379.53|0
1643141900000|2022-01-25 20:18:20|381.31|379.31|381.53|379.53|381.75|379.75|381.31|379.31|0
1643141910000|2022-01-25 20:18:30|381.75|379.75|381.31|379.31|381.75|379.75|381.09|379.09|0
1643141920000|2022-01-25 20:18:40|381.53|379.53|381.53|379.53|381.53|379.53|381.09|379.09|0
1643141930000|2022-01-25 20:18:50|380.43|378.43|380.65|378.65|380.76|378.76|380.43|378.43|0
1643141940000|2022-01-25 20:19:00|380.43|378.43|381.09|379.09|381.64|379.64|380.43|378.43|0
1643141950000|2022-01-25 20:19:10|381.31|379.31|379.99|377.99|381.31|379.31|379.99|377.99|0
1643141960000|2022-01-25 20:19:20|378.9|376.9|379.11|377.11|379.11|377.11|378.68|376.68|0
1643141970000|2022-01-25 20:19:30|378.9|376.9|379.55|377.55|379.55|377.55|378.9|376.9|0
1643141980000|2022-01-25 20:19:40|379.77|377.77|378.9|376.9|379.77|377.77|378.9|376.9|0
1643141990000|2022-01-25 20:19:50|379.11|377.11|379.55|377.55|379.55|377.55|379.11|377.11|0
1643142000000|2022-01-25 20:20:00|379.77|377.77|379.45|377.45|379.77|377.77|379.11|377.11|0
1643142010000|2022-01-25 20:20:10|379.77|377.77|382.52|380.52|382.52|380.52|379.77|377.77|0
1643142020000|2022-01-25 20:20:20|383.29|381.29|384.39|382.39|384.39|382.39|383.29|381.29|0
1643142030000|2022-01-25 20:20:30|383.07|381.07|381.75|379.75|383.07|381.07|381.75|379.75|0
1643142040000|2022-01-25 20:20:40|381.64|379.64|381.75|379.75|381.75|379.75|381.64|379.64|0
1643142050000|2022-01-25 20:20:50|382.19|380.19|382.85|380.85|382.85|380.85|382.19|380.19|0
1643142060000|2022-01-25 20:21:00|382.19|380.19|381.53|379.53|382.19|380.19|381.31|379.31|0
1643142070000|2022-01-25 20:21:10|382.63|380.63|382.85|380.85|382.85|380.85|382.41|380.41|0
1643142080000|2022-01-25 20:21:20|383.95|381.95|385.05|383.05|385.27|383.27|383.95|381.95|0
1643142090000|2022-01-25 20:21:30|385.27|383.27|387.7|385.7|387.7|385.7|385.27|383.27|0
1643142100000|2022-01-25 20:21:40|388.8|386.8|387.92|385.92|388.8|386.8|387.92|385.92|0
1643142110000|2022-01-25 20:21:50|387.69|385.69|385.71|383.71|387.69|385.69|385.6|383.6|0
1643142120000|2022-01-25 20:22:00|385.05|383.05|387.25|385.25|387.25|385.25|385.05|383.05|0
1643142130000|2022-01-25 20:22:10|387.47|385.47|388.14|386.14|388.14|386.14|386.37|384.37|0
1643142140000|2022-01-25 20:22:20|387.92|385.92|387.69|385.69|387.92|385.92|387.47|385.47|0
1643142150000|2022-01-25 20:22:30|387.47|385.47|386.59|384.59|387.47|385.47|385.93|383.93|0
1643142160000|2022-01-25 20:22:40|386.04|384.04|385.71|383.71|386.04|384.04|385.05|383.05|0
1643142170000|2022-01-25 20:22:50|385.49|383.49|387.03|385.03|388.36|386.36|385.49|383.49|0
1643142180000|2022-01-25 20:23:00|386.59|384.59|386.37|384.37|386.93|384.93|386.37|384.37|0
1643142190000|2022-01-25 20:23:10|385.05|383.05|386.15|384.15|386.15|384.15|385.05|383.05|0
1643142200000|2022-01-25 20:23:20|386.59|384.59|386.59|384.59|386.59|384.59|386.15|384.15|0
1643142210000|2022-01-25 20:23:30|388.36|386.36|387.92|385.92|389.46|387.46|387.92|385.92|0
1643142220000|2022-01-25 20:23:40|387.25|385.25|386.81|384.81|387.25|385.25|386.15|384.15|0
1643142230000|2022-01-25 20:23:50|387.25|385.25|385.93|383.93|387.47|385.47|385.93|383.93|0
1643142240000|2022-01-25 20:24:00|386.15|384.15|384.61|382.61|386.15|384.15|384.61|382.61|0
1643142250000|2022-01-25 20:24:10|386.04|384.04|385.71|383.71|386.59|384.59|385.71|383.71|0
1643142260000|2022-01-25 20:24:20|386.59|384.59|389.24|387.24|389.24|387.24|386.37|384.37|0
1643142270000|2022-01-25 20:24:30|388.58|386.58|389.36|387.36|390.13|388.13|388.58|386.58|0
1643142280000|2022-01-25 20:24:40|389.58|387.58|389.9|387.9|389.9|387.9|389.46|387.46|0
1643142290000|2022-01-25 20:24:50|391.23|389.23|393.57|391.57|393.89|391.89|391.01|389.01|0
1643142300000|2022-01-25 20:25:00|393.45|391.45|395.89|393.89|395.89|393.89|393.45|391.45|0
1643142310000|2022-01-25 20:25:10|396.34|394.34|399.01|397.01|399.24|397.24|396.34|394.34|0
1643142320000|2022-01-25 20:25:20|399.46|397.46|399.01|397.01|399.57|397.57|399.01|397.01|0
1643142330000|2022-01-25 20:25:30|398.68|396.68|399.01|397.01|399.01|397.01|398.68|396.68|0
1643142340000|2022-01-25 20:25:40|399.24|397.24|399.68|397.68|399.68|397.68|398.79|396.79|0
1643142350000|2022-01-25 20:25:50|400.13|398.13|399.9|397.9|400.13|398.13|399.13|397.13|0
1643142360000|2022-01-25 20:26:00|399.23|397.23|399.23|397.23|399.23|397.23|399.23|397.23|0
1643142370000|2022-01-25 20:26:10|400.13|398.13|401.02|399.02|401.02|399.02|400.13|398.13|0
1643142380000|2022-01-25 20:26:20|401.69|399.69|401.02|399.02|401.69|399.69|401.02|399.02|0
1643142390000|2022-01-25 20:26:30|400.13|398.13|400.57|398.57|401.24|399.24|400.13|398.13|0
1643142400000|2022-01-25 20:26:40|401.24|399.24|400.57|398.57|401.24|399.24|400.57|398.57|0
1643142410000|2022-01-25 20:26:50|400.8|398.8|400.35|398.35|401.02|399.02|400.35|398.35|0
1643142420000|2022-01-25 20:27:00|401.24|399.24|401.02|399.02|401.24|399.24|400.24|398.24|0
1643142430000|2022-01-25 20:27:10|400.57|398.57|399.23|397.23|400.57|398.57|399.23|397.23|0
1643142440000|2022-01-25 20:27:20|399.01|397.01|398.34|396.34|399.35|397.35|398.34|396.34|0
1643142450000|2022-01-25 20:27:30|398.9|396.9|399.01|397.01|399.01|397.01|398.46|396.46|0
1643142460000|2022-01-25 20:27:40|399.23|397.23|400.57|398.57|400.57|398.57|399.23|397.23|0
1643142470000|2022-01-25 20:27:50|400.13|398.13|399.23|397.23|400.13|398.13|399.23|397.23|0
1643142480000|2022-01-25 20:28:00|399.46|397.46|400.57|398.57|400.8|398.8|399.46|397.46|0
1643142490000|2022-01-25 20:28:10|400.69|398.69|403.48|401.48|403.48|401.48|400.69|398.69|0
1643142500000|2022-01-25 20:28:20|403.93|401.93|404.15|402.15|404.15|402.15|403.93|401.93|0
1643142510000|2022-01-25 20:28:30|405.94|403.94|406.28|404.28|406.28|404.28|405.72|403.72|0
1643142520000|2022-01-25 20:28:40|405.94|403.94|406.39|404.39|406.39|404.39|405.72|403.72|0
1643142530000|2022-01-25 20:28:50|406.84|404.84|406.39|404.39|406.84|404.84|405.72|403.72|0
1643142540000|2022-01-25 20:29:00|405.72|403.72|404.6|402.6|405.72|403.72|404.15|402.15|0
1643142550000|2022-01-25 20:29:10|404.37|402.37|403.7|401.7|404.37|402.37|403.7|401.7|0
1643142560000|2022-01-25 20:29:20|404.15|402.15|404.82|402.82|404.82|402.82|404.15|402.15|0
1643142570000|2022-01-25 20:29:30|405.49|403.49|407.74|405.74|407.74|405.74|405.49|403.49|0
1643142580000|2022-01-25 20:29:40|407.29|405.29|407.96|405.96|407.96|405.96|407.29|405.29|0
1643142590000|2022-01-25 20:29:50|406.17|404.17|406.28|404.28|406.84|404.84|406.17|404.17|0
1643142600000|2022-01-25 20:30:00|404.37|402.37|408.19|406.19|408.19|406.19|404.37|402.37|0
1643142610000|2022-01-25 20:30:10|408.41|406.41|407.18|405.18|409.08|407.08|407.18|405.18|0
1643142620000|2022-01-25 20:30:20|407.51|405.51|406.61|404.61|407.96|405.96|406.61|404.61|0
1643142630000|2022-01-25 20:30:30|405.49|403.49|404.82|402.82|405.94|403.94|404.82|402.82|0
1643142640000|2022-01-25 20:30:40|405.05|403.05|403.48|401.48|405.05|403.05|403.48|401.48|0
1643142650000|2022-01-25 20:30:50|403.03|401.03|406.51|404.51|406.51|404.51|403.03|401.03|0
1643142660000|2022-01-25 20:31:00|405.49|403.49|405.94|403.94|407.06|405.06|405.49|403.49|0
1643142670000|2022-01-25 20:31:10|406.06|404.06|408.08|406.08|408.19|406.19|406.06|404.06|0
1643142680000|2022-01-25 20:31:20|407.96|405.96|408.41|406.41|408.41|406.41|407.96|405.96|0
1643142690000|2022-01-25 20:31:30|409.08|407.08|409.53|407.53|409.53|407.53|408.41|406.41|0
1643142700000|2022-01-25 20:31:40|409.76|407.76|409.53|407.53|410.43|408.43|409.53|407.53|0
1643142710000|2022-01-25 20:31:50|408.86|406.86|405.47|403.47|408.86|406.86|405.47|403.47|0
1643142720000|2022-01-25 20:32:00|406.05|404.05|404.7|402.7|406.05|404.05|403.36|401.36|0
1643142730000|2022-01-25 20:32:10|406.05|404.05|406.5|404.5|406.72|404.72|406.05|404.05|0
1643142740000|2022-01-25 20:32:20|409.62|407.62|409.85|407.85|409.85|407.85|409.62|407.62|0
1643142750000|2022-01-25 20:32:30|410.29|408.29|410.64|408.64|410.64|408.64|409.96|407.96|0
1643142760000|2022-01-25 20:32:40|410.52|408.52|410.29|408.29|410.52|408.52|409.29|407.29|0
1643142770000|2022-01-25 20:32:50|410.97|408.97|408.95|406.95|410.97|408.97|408.95|406.95|0
1643142780000|2022-01-25 20:33:00|408.5|406.5|407.5|405.5|408.73|406.73|407.5|405.5|0
1643142790000|2022-01-25 20:33:10|408.28|406.28|410.07|408.07|410.74|408.74|408.28|406.28|0
1643142800000|2022-01-25 20:33:20|409.85|407.85|410.52|408.52|410.52|408.52|409.85|407.85|0
1643142810000|2022-01-25 20:33:30|410.07|408.07|412.31|410.31|412.31|410.31|410.07|408.07|0
1643142820000|2022-01-25 20:33:40|412.76|410.76|412.31|410.31|412.76|410.76|412.31|410.31|0
1643142830000|2022-01-25 20:33:50|410.41|408.41|409.4|407.4|411.41|409.41|409.4|407.4|0
1643142840000|2022-01-25 20:34:00|409.85|407.85|410.07|408.07|410.07|408.07|408.73|406.73|0
1643142850000|2022-01-25 20:34:10|408.95|406.95|408.28|406.28|409.62|407.62|408.28|406.28|0
1643142860000|2022-01-25 20:34:20|408.06|406.06|407.16|405.16|408.06|406.06|407.16|405.16|0
1643142870000|2022-01-25 20:34:30|408.5|406.5|407.95|405.95|408.5|406.5|407.95|405.95|0
1643142880000|2022-01-25 20:34:40|408.28|406.28|409.85|407.85|409.85|407.85|408.06|406.06|0
1643142890000|2022-01-25 20:34:50|409.96|407.96|409.62|407.62|410.74|408.74|409.62|407.62|0
1643142900000|2022-01-25 20:35:00|409.74|407.74|411.41|409.41|411.41|409.41|409.17|407.17|0
1643142910000|2022-01-25 20:35:10|410.52|408.52|410.86|408.86|411.41|409.41|410.52|408.52|0
1643142920000|2022-01-25 20:35:20|410.52|408.52|410.52|408.52|410.74|408.74|410.52|408.52|0
1643142930000|2022-01-25 20:35:30|410.29|408.29|410.41|408.41|410.74|408.74|410.19|408.19|0
1643142940000|2022-01-25 20:35:40|410.52|408.52|409.51|407.51|410.52|408.52|409.51|407.51|0
1643142950000|2022-01-25 20:35:50|409.4|407.4|409.62|407.62|409.74|407.74|408.73|406.73|0
1643142960000|2022-01-25 20:36:00|410.52|408.52|410.86|408.86|411.08|409.08|410.52|408.52|0
1643142970000|2022-01-25 20:36:10|411.19|409.19|413.55|411.55|413.66|411.66|411.19|409.19|0
1643142980000|2022-01-25 20:36:20|414.11|412.11|413.66|411.66|414.11|412.11|413.66|411.66|0
1643142990000|2022-01-25 20:36:30|413.21|411.21|415.8|413.8|415.8|413.8|413.21|411.21|0
1643143000000|2022-01-25 20:36:40|416.35|414.35|415.68|413.68|416.35|414.35|415.45|413.45|0
1643143010000|2022-01-25 20:36:50|415.23|413.23|416.25|414.25|416.25|414.25|415.23|413.23|0
1643143020000|2022-01-25 20:37:00|415.45|413.45|411.86|409.86|415.45|413.45|411.86|409.86|0
1643143030000|2022-01-25 20:37:10|413.43|411.43|412.31|410.31|413.43|411.43|412.31|410.31|0
1643143040000|2022-01-25 20:37:20|410.74|408.74|408.28|406.28|410.74|408.74|408.28|406.28|0
1643143050000|2022-01-25 20:37:30|407.16|405.16|407.5|405.5|407.5|405.5|405.82|403.82|0
1643143060000|2022-01-25 20:37:40|407.38|405.38|406.49|404.49|407.38|405.38|406.49|404.49|0
1643143070000|2022-01-25 20:37:50|406.27|404.27|403.49|401.49|406.27|404.27|403.37|401.37|0
1643143080000|2022-01-25 20:38:00|404.04|402.04|403.49|401.49|404.04|402.04|403.49|401.49|0
1643143090000|2022-01-25 20:38:10|403.81|401.81|400.92|398.92|404.26|402.26|400.92|398.92|0
1643143100000|2022-01-25 20:38:20|400.7|398.7|400.48|398.48|400.7|398.7|400.48|398.48|0
1643143110000|2022-01-25 20:38:30|400.92|398.92|401.14|399.14|401.59|399.59|400.92|398.92|0
1643143120000|2022-01-25 20:38:40|401.59|399.59|402.03|400.03|402.48|400.48|401.59|399.59|0
1643143130000|2022-01-25 20:38:50|402.92|400.92|402.92|400.92|403.37|401.37|402.92|400.92|0
1643143140000|2022-01-25 20:39:00|403.15|401.15|402.92|400.92|403.15|401.15|402.7|400.7|0
1643143150000|2022-01-25 20:39:10|404.04|402.04|402.7|400.7|404.04|402.04|402.7|400.7|0
1643143160000|2022-01-25 20:39:20|402.26|400.26|400.03|398.03|402.26|400.26|400.03|398.03|0
1643143170000|2022-01-25 20:39:30|400.25|398.25|400.7|398.7|400.7|398.7|399.37|397.37|0
1643143180000|2022-01-25 20:39:40|400.92|398.92|402.03|400.03|402.03|400.03|400.48|398.48|0
1643143190000|2022-01-25 20:39:50|401.59|399.59|401.59|399.59|401.59|399.59|401.48|399.48|0
1643143200000|2022-01-25 20:40:00|401.37|399.37|399.59|397.59|401.37|399.37|399.59|397.59|0
1643143210000|2022-01-25 20:40:10|398.37|396.37|398.15|396.15|398.37|396.37|398.03|396.03|0
1643143220000|2022-01-25 20:40:20|398.48|396.48|394.93|392.93|398.48|396.48|394.93|392.93|0
1643143230000|2022-01-25 20:40:30|395.38|393.38|394.27|392.27|395.38|393.38|394.27|392.27|0
1643143240000|2022-01-25 20:40:40|393.83|391.83|394.71|392.71|394.71|392.71|393.83|391.83|0
1643143250000|2022-01-25 20:40:50|395.05|393.05|394.93|392.93|395.6|393.6|394.93|392.93|0
1643143260000|2022-01-25 20:41:00|395.6|393.6|396.7|394.7|397.15|395.15|395.27|393.27|0
1643143270000|2022-01-25 20:41:10|396.82|394.82|396.93|394.93|397.81|395.81|396.82|394.82|0
1643143280000|2022-01-25 20:41:20|397.37|395.37|396.26|394.26|397.59|395.59|396.26|394.26|0
1643143290000|2022-01-25 20:41:30|395.38|393.38|396.7|394.7|396.7|394.7|395.38|393.38|0
1643143300000|2022-01-25 20:41:40|396.93|394.93|398.92|396.92|398.92|396.92|396.93|394.93|0
1643143310000|2022-01-25 20:41:50|400.92|398.92|401.36|399.36|401.36|399.36|400.81|398.81|0
1643143320000|2022-01-25 20:42:00|401.59|399.59|401.48|399.48|401.59|399.59|401.36|399.36|0
1643143330000|2022-01-25 20:42:10|402.03|400.03|400.48|398.48|402.03|400.03|400.48|398.48|0
1643143340000|2022-01-25 20:42:20|400.7|398.7|401.81|399.81|401.81|399.81|399.59|397.59|0
1643143350000|2022-01-25 20:42:30|401.36|399.36|401.36|399.36|401.59|399.59|401.14|399.14|0
1643143360000|2022-01-25 20:42:40|401.14|399.14|401.81|399.81|401.81|399.81|401.14|399.14|0
1643143370000|2022-01-25 20:42:50|399.81|397.81|400.03|398.03|400.92|398.92|399.81|397.81|0
1643143380000|2022-01-25 20:43:00|399.81|397.81|403.14|401.14|403.14|401.14|399.81|397.81|0
1643143390000|2022-01-25 20:43:10|403.37|401.37|403.81|401.81|404.26|402.26|403.37|401.37|0
1643143400000|2022-01-25 20:43:20|403.59|401.59|404.26|402.26|404.7|402.7|403.59|401.59|0
1643143410000|2022-01-25 20:43:30|404.7|402.7|404.04|402.04|404.7|402.7|403.59|401.59|0
1643143420000|2022-01-25 20:43:40|403.81|401.81|402.25|400.25|403.81|401.81|402.15|400.15|0
1643143430000|2022-01-25 20:43:50|402.48|400.48|400.47|398.47|402.48|400.48|400.47|398.47|0
1643143440000|2022-01-25 20:44:00|399.59|397.59|399.59|397.59|400.25|398.25|399.59|397.59|0
1643143450000|2022-01-25 20:44:10|399.36|397.36|399.81|397.81|399.81|397.81|398.92|396.92|0
1643143460000|2022-01-25 20:44:20|401.26|399.26|402.92|400.92|402.92|400.92|401.26|399.26|0
1643143470000|2022-01-25 20:44:30|403.37|401.37|403.37|401.37|403.59|401.59|402.25|400.25|0
1643143480000|2022-01-25 20:44:40|403.59|401.59|402.92|400.92|403.59|401.59|402.92|400.92|0
1643143490000|2022-01-25 20:44:50|402.7|400.7|402.7|400.7|402.7|400.7|402.7|400.7|0
1643143500000|2022-01-25 20:45:00|403.37|401.37|399.59|397.59|403.37|401.37|399.59|397.59|0
1643143510000|2022-01-25 20:45:10|398.7|396.7|399.36|397.36|399.59|397.59|397.15|395.15|0
1643143520000|2022-01-25 20:45:20|399.81|397.81|399.81|397.81|399.81|397.81|399.36|397.36|0
1643143530000|2022-01-25 20:45:30|399.59|397.59|397.81|395.81|399.59|397.59|397.81|395.81|0
1643143540000|2022-01-25 20:45:40|398.7|396.7|399.14|397.14|399.59|397.59|398.7|396.7|0
1643143550000|2022-01-25 20:45:50|397.7|395.7|396.92|394.92|398.03|396.03|396.48|394.48|0
1643143560000|2022-01-25 20:46:00|399.14|397.14|399.14|397.14|399.14|397.14|398.25|396.25|0
1643143570000|2022-01-25 20:46:10|400.25|398.25|398.48|396.48|400.25|398.25|397.81|395.81|0
1643143580000|2022-01-25 20:46:20|398.59|396.59|398.92|396.92|399.26|397.26|398.59|396.59|0
1643143590000|2022-01-25 20:46:30|401.59|399.59|401.59|399.59|401.59|399.59|401.36|399.36|0
1643143600000|2022-01-25 20:46:40|402.25|400.25|401.59|399.59|402.25|400.25|401.59|399.59|0
1643143610000|2022-01-25 20:46:50|401.81|399.81|399.59|397.59|401.81|399.81|399.59|397.59|0
1643143620000|2022-01-25 20:47:00|400.47|398.47|401.14|399.14|402.92|400.92|400.47|398.47|0
1643143630000|2022-01-25 20:47:10|401.48|399.48|402.25|400.25|402.25|400.25|401.48|399.48|0
1643143640000|2022-01-25 20:47:20|400.7|398.7|400.25|398.25|402.37|400.37|400.25|398.25|0
1643143650000|2022-01-25 20:47:30|400.59|398.59|402.03|400.03|402.7|400.7|400.59|398.59|0
1643143660000|2022-01-25 20:47:40|400.03|398.03|399.81|397.81|400.47|398.47|399.81|397.81|0
1643143670000|2022-01-25 20:47:50|397.59|395.59|396.26|394.26|397.81|395.81|396.26|394.26|0
1643143680000|2022-01-25 20:48:00|396.7|394.7|398.92|396.92|398.92|396.92|396.7|394.7|0
1643143690000|2022-01-25 20:48:10|398.25|396.25|399.36|397.36|399.36|397.36|397.04|395.04|0
1643143700000|2022-01-25 20:48:20|399.03|397.03|401.14|399.14|401.14|399.14|399.03|397.03|0
1643143710000|2022-01-25 20:48:30|400.59|398.59|402.7|400.7|402.7|400.7|400.59|398.59|0
1643143720000|2022-01-25 20:48:40|402.03|400.03|403.37|401.37|403.37|401.37|402.03|400.03|0
1643143730000|2022-01-25 20:48:50|404.26|402.26|404.15|402.15|404.26|402.26|404.03|402.03|0
1643143740000|2022-01-25 20:49:00|406.04|404.04|406.93|404.93|407.16|405.16|406.04|404.04|0
1643143750000|2022-01-25 20:49:10|407.27|405.27|409.39|407.39|409.39|407.39|407.27|405.27|0
1643143760000|2022-01-25 20:49:20|408.05|406.05|406.04|404.04|408.05|406.05|406.04|404.04|0
1643143770000|2022-01-25 20:49:30|405.37|403.37|407.16|405.16|407.16|405.16|405.37|403.37|0
1643143780000|2022-01-25 20:49:40|408.27|406.27|405.82|403.82|408.27|406.27|405.82|403.82|0
1643143790000|2022-01-25 20:49:50|405.04|403.04|406.49|404.49|406.49|404.49|405.04|403.04|0
1643143800000|2022-01-25 20:50:00|410.18|408.18|412.42|410.42|412.53|410.53|410.18|408.18|0
1643143810000|2022-01-25 20:50:10|412.75|410.75|414.33|412.33|414.33|412.33|412.75|410.75|0
1643143820000|2022-01-25 20:50:20|414.55|412.55|414.55|412.55|414.78|412.78|414.33|412.33|0
1643143830000|2022-01-25 20:50:30|413.65|411.65|411.08|409.08|413.65|411.65|411.08|409.08|0
1643143840000|2022-01-25 20:50:40|411.63|409.63|409.84|407.84|411.63|409.63|409.84|407.84|0
1643143850000|2022-01-25 20:50:50|410.06|408.06|412.2|410.2|412.2|410.2|409.84|407.84|0
1643143860000|2022-01-25 20:51:00|410.74|408.74|413.43|411.43|413.43|411.43|410.4|408.4|0
1643143870000|2022-01-25 20:51:10|413.88|411.88|414.1|412.1|414.55|412.55|413.88|411.88|0
1643143880000|2022-01-25 20:51:20|415.22|413.22|414.55|412.55|415.22|413.22|414.55|412.55|0
1643143890000|2022-01-25 20:51:30|414.67|412.67|412.08|410.08|414.67|412.67|410.74|408.74|0
1643143900000|2022-01-25 20:51:40|411.3|409.3|412.31|410.31|412.31|410.31|411.18|409.18|0
1643143910000|2022-01-25 20:51:50|413.43|411.43|414.55|412.55|414.55|412.55|413.43|411.43|0
1643143920000|2022-01-25 20:52:00|413.43|411.43|415.45|413.45|415.45|413.45|413.43|411.43|0
1643143930000|2022-01-25 20:52:10|415.67|413.67|414.1|412.1|415.67|413.67|414.1|412.1|0
1643143940000|2022-01-25 20:52:20|415.45|413.45|417.7|415.7|417.7|415.7|415.45|413.45|0
1643143950000|2022-01-25 20:52:30|418.04|416.04|418.15|416.15|418.15|416.15|417.25|415.25|0
1643143960000|2022-01-25 20:52:40|416.35|414.35|416.12|414.12|417.02|415.02|416.12|414.12|0
1643143970000|2022-01-25 20:52:50|415.67|413.67|417.02|415.02|417.82|415.82|415.67|413.67|0
1643143980000|2022-01-25 20:53:00|416.8|414.8|416.8|414.8|416.8|414.8|415.57|413.57|0
1643143990000|2022-01-25 20:53:10|417.92|415.92|419.28|417.28|419.28|417.28|417.92|415.92|0
1643144000000|2022-01-25 20:53:20|419.39|417.39|419.5|417.5|419.5|417.5|419.17|417.17|0
1643144010000|2022-01-25 20:53:30|420.63|418.63|421.08|419.08|421.53|419.53|420.63|418.63|0
1643144020000|2022-01-25 20:53:40|420.85|418.85|422.66|420.66|422.66|420.66|420.85|418.85|0
1643144030000|2022-01-25 20:53:50|420.85|418.85|418.82|416.82|420.97|418.97|418.82|416.82|0
1643144040000|2022-01-25 20:54:00|417.82|415.82|414.67|412.67|417.82|415.82|414.55|412.55|0
1643144050000|2022-01-25 20:54:10|413.99|411.99|414.1|412.1|414.32|412.32|413.99|411.99|0
1643144060000|2022-01-25 20:54:20|413.88|411.88|414.55|412.55|415|413|413.88|411.88|0
1643144070000|2022-01-25 20:54:30|416.46|414.46|418.04|416.04|418.04|416.04|416.12|414.12|0
1643144080000|2022-01-25 20:54:40|420.4|418.4|421.98|419.98|421.98|419.98|420.4|418.4|0
1643144090000|2022-01-25 20:54:50|423.11|421.11|419.73|417.73|423.11|421.11|419.73|417.73|0
1643144100000|2022-01-25 20:55:00|420.18|418.18|418.27|416.27|420.18|418.18|418.27|416.27|0
1643144110000|2022-01-25 20:55:10|418.15|416.15|422.21|420.21|422.21|420.21|418.15|416.15|0
1643144120000|2022-01-25 20:55:20|421.98|419.98|421.76|419.76|421.98|419.98|421.76|419.76|0
1643144130000|2022-01-25 20:55:30|420.4|418.4|419.28|417.28|420.85|418.85|419.05|417.05|0
1643144140000|2022-01-25 20:55:40|418.6|416.6|416.12|414.12|418.6|416.6|416.12|414.12|0
1643144150000|2022-01-25 20:55:50|415.67|413.67|412.08|410.08|415.67|413.67|412.08|410.08|0
1643144160000|2022-01-25 20:56:00|411.97|409.97|413.2|411.2|413.2|411.2|411.86|409.86|0
1643144170000|2022-01-25 20:56:10|414.55|412.55|415.22|413.22|415.9|413.9|414.55|412.55|0
1643144180000|2022-01-25 20:56:20|418.15|416.15|416.12|414.12|418.15|416.15|416.12|414.12|0
1643144190000|2022-01-25 20:56:30|414.55|412.55|414.44|412.44|414.77|412.77|414.44|412.44|0
1643144200000|2022-01-25 20:56:40|416.57|414.57|415.45|413.45|416.57|414.57|415.45|413.45|0
1643144210000|2022-01-25 20:56:50|414.89|412.89|411.85|409.85|414.89|412.89|411.85|409.85|0
1643144220000|2022-01-25 20:57:00|413.2|411.2|413.2|411.2|413.65|411.65|412.75|410.75|0
1643144230000|2022-01-25 20:57:10|412.98|410.98|414.77|412.77|415|413|412.98|410.98|0
1643144240000|2022-01-25 20:57:20|416.8|414.8|415.45|413.45|416.8|414.8|415.22|413.22|0
1643144250000|2022-01-25 20:57:30|414.44|412.44|414.1|412.1|414.44|412.44|413.2|411.2|0
1643144260000|2022-01-25 20:57:40|412.98|410.98|411.85|409.85|413.2|411.2|411.85|409.85|0
1643144270000|2022-01-25 20:57:50|412.75|410.75|414.55|412.55|414.55|412.55|412.75|410.75|0
1643144280000|2022-01-25 20:58:00|414.77|412.77|415|413|415|413|414.32|412.32|0
1643144290000|2022-01-25 20:58:10|415.67|413.67|415.67|413.67|416.12|414.12|415.67|413.67|0
1643144300000|2022-01-25 20:58:20|415.45|413.45|412.56|410.56|415.45|413.45|412.56|410.56|0
1643144310000|2022-01-25 20:58:30|410.98|408.98|411.66|409.66|412|410|410.98|408.98|0
1643144320000|2022-01-25 20:58:40|412.79|410.79|413.01|411.01|413.01|411.01|412.56|410.56|0
1643144330000|2022-01-25 20:58:50|410.98|408.98|411.66|409.66|411.89|409.89|410.98|408.98|0
1643144340000|2022-01-25 20:59:00|411.78|409.78|415.39|413.39|415.39|413.39|411.78|409.78|0
1643144350000|2022-01-25 20:59:10|415.72|413.72|415.95|413.95|416.29|414.29|415.5|413.5|0
1643144360000|2022-01-25 20:59:20|413.69|411.69|413.69|411.69|413.69|411.69|412.79|410.79|0
1643144370000|2022-01-25 20:59:30|413.46|411.46|416.17|414.17|416.17|414.17|413.46|411.46|0
1643144380000|2022-01-25 20:59:40|415.27|413.27|415.27|413.27|415.27|413.27|414.59|412.59|0
1643144390000|2022-01-25 20:59:50|415.5|413.5|415.27|413.27|417.98|415.98|415.27|413.27|0
1643144400000|2022-01-25 21:00:00|412.79|410.79|413.01|411.01|413.01|411.01|412.79|410.79|0
1643144410000|2022-01-25 21:00:10|408.96|406.96|413.58|411.58|413.58|411.58|408.96|406.96|0
1643144420000|2022-01-25 21:00:20|414.14|412.14|412.68|410.68|414.14|412.14|412.56|410.56|0
1643144430000|2022-01-25 21:00:30|412.34|410.34|414.26|412.26|414.26|412.26|412.34|410.34|0
1643144440000|2022-01-25 21:00:40|412.79|410.79|412.9|410.9|413.69|411.69|412.79|410.79|0
1643144450000|2022-01-25 21:00:50|413.01|411.01|410.53|408.53|413.01|411.01|410.53|408.53|0
1643144460000|2022-01-25 21:01:00|412.34|410.34|407.83|405.83|412.34|410.34|407.83|405.83|0
1643144470000|2022-01-25 21:01:10|407.73|405.73|408.96|406.96|409.86|407.86|407.61|405.61|0
1643144480000|2022-01-25 21:01:20|409.41|407.41|410.98|408.98|410.98|408.98|409.41|407.41|0
1643144490000|2022-01-25 21:01:30|409.86|407.86|410.53|408.53|410.53|408.53|409.18|407.18|0
1643144500000|2022-01-25 21:01:40|412.11|410.11|416.29|414.29|416.29|414.29|412.11|410.11|0
1643144510000|2022-01-25 21:01:50|414.14|412.14|416.4|414.4|416.4|414.4|413.24|411.24|0
1643144520000|2022-01-25 21:02:00|416.17|414.17|418.44|416.44|418.44|416.44|415.95|413.95|0
1643144530000|2022-01-25 21:02:10|418.21|416.21|417.98|415.98|418.89|416.89|417.98|415.98|0
1643144540000|2022-01-25 21:02:20|418.21|416.21|418.21|416.21|418.21|416.21|416.85|414.85|0
1643144550000|2022-01-25 21:02:30|418.89|416.89|418.1|416.1|418.89|416.89|417.3|415.3|0
1643144560000|2022-01-25 21:02:40|418.55|416.55|420.48|418.48|420.48|418.48|418.55|416.55|0
1643144570000|2022-01-25 21:02:50|419.34|417.34|421.16|419.16|421.16|419.16|419.12|417.12|0
1643144580000|2022-01-25 21:03:00|422.64|420.64|422.52|420.52|423.65|421.65|422.29|420.29|0
1643144590000|2022-01-25 21:03:10|423.88|421.88|421.38|419.38|423.88|421.88|421.38|419.38|0
1643144600000|2022-01-25 21:03:20|421.84|419.84|422.52|420.52|422.52|420.52|421.84|419.84|0
1643144610000|2022-01-25 21:03:30|421.38|419.38|420.25|418.25|421.38|419.38|419.91|417.91|0
1643144620000|2022-01-25 21:03:40|421.16|419.16|419.57|417.57|421.16|419.16|419.57|417.57|0
1643144630000|2022-01-25 21:03:50|421.38|419.38|423.2|421.2|423.2|421.2|421.16|419.16|0
1643144640000|2022-01-25 21:04:00|422.97|420.97|420.25|418.25|422.97|420.97|420.25|418.25|0
1643144650000|2022-01-25 21:04:10|419.12|417.12|420.7|418.7|420.7|418.7|419.12|417.12|0
1643144660000|2022-01-25 21:04:20|421.16|419.16|421.61|419.61|421.73|419.73|421.16|419.16|0
1643144670000|2022-01-25 21:04:30|421.84|419.84|421.27|419.27|421.84|419.84|421.27|419.27|0
1643144680000|2022-01-25 21:04:40|421.38|419.38|421.61|419.61|421.61|419.61|420.93|418.93|0
1643144690000|2022-01-25 21:04:50|421.84|419.84|419.23|417.23|421.84|419.84|419.23|417.23|0
1643144700000|2022-01-25 21:05:00|419.11|417.11|419.79|417.79|419.79|417.79|418.66|416.66|0
1643144710000|2022-01-25 21:05:10|420.47|418.47|422.52|420.52|422.52|420.52|420.47|418.47|0
1643144720000|2022-01-25 21:05:20|422.06|420.06|422.06|420.06|422.29|420.29|422.06|420.06|0
1643144730000|2022-01-25 21:05:30|421.84|419.84|422.74|420.74|422.74|420.74|421.84|419.84|0
1643144740000|2022-01-25 21:05:40|422.29|420.29|422.97|420.97|423.65|421.65|422.29|420.29|0
1643144750000|2022-01-25 21:05:50|424.34|422.34|423.65|421.65|424.34|422.34|423.65|421.65|0
1643144760000|2022-01-25 21:06:00|422.97|420.97|423.88|421.88|423.88|421.88|422.97|420.97|0
1643144770000|2022-01-25 21:06:10|424.11|422.11|424.79|422.79|425.24|423.24|424.11|422.11|0
1643144780000|2022-01-25 21:06:20|425.02|423.02|427.98|425.98|427.98|425.98|425.02|423.02|0
1643144790000|2022-01-25 21:06:30|428.43|426.43|428.55|426.55|429.12|427.12|427.75|425.75|0
1643144800000|2022-01-25 21:06:40|428.21|426.21|428.21|426.21|428.32|426.32|427.52|425.52|0
1643144810000|2022-01-25 21:06:50|427.98|425.98|429.12|427.12|429.12|427.12|427.29|425.29|0
1643144820000|2022-01-25 21:07:00|428.89|426.89|427.52|425.52|428.89|426.89|427.52|425.52|0
1643144830000|2022-01-25 21:07:10|427.98|425.98|428.21|426.21|428.21|426.21|427.75|425.75|0
1643144840000|2022-01-25 21:07:20|428.66|426.66|428.21|426.21|429.92|427.92|428.21|426.21|0
1643144850000|2022-01-25 21:07:30|428.43|426.43|427.52|425.52|428.43|426.43|427.29|425.29|0
1643144860000|2022-01-25 21:07:40|427.29|425.29|427.87|425.87|427.98|425.98|427.29|425.29|0
1643144870000|2022-01-25 21:07:50|428.66|426.66|427.52|425.52|428.66|426.66|427.52|425.52|0
1643144880000|2022-01-25 21:08:00|428.21|426.21|426.15|424.15|428.21|426.21|426.15|424.15|0
1643144890000|2022-01-25 21:08:10|426.84|424.84|425.47|423.47|427.29|425.29|425.47|423.47|0
1643144900000|2022-01-25 21:08:20|425.24|423.24|426.61|424.61|426.61|424.61|425.24|423.24|0
1643144910000|2022-01-25 21:08:30|427.18|425.18|428.89|426.89|428.89|426.89|427.18|425.18|0
1643144920000|2022-01-25 21:08:40|429.12|427.12|430.03|428.03|430.03|428.03|428.89|426.89|0
1643144930000|2022-01-25 21:08:50|430.49|428.49|430.49|428.49|430.49|428.49|430.26|428.26|0
1643144940000|2022-01-25 21:09:00|430.26|428.26|429.69|427.69|430.38|428.38|429.57|427.57|0
1643144950000|2022-01-25 21:09:10|429.24|427.24|428.66|426.66|429.35|427.35|428.66|426.66|0
1643144960000|2022-01-25 21:09:20|429.8|427.8|430.49|428.49|430.71|428.71|429.8|427.8|0
1643144970000|2022-01-25 21:09:30|430.71|428.71|430.71|428.71|430.71|428.71|430.71|428.71|0
1643144980000|2022-01-25 21:09:40|430.94|428.94|431.06|429.06|431.06|429.06|429.92|427.92|0
1643144990000|2022-01-25 21:09:50|430.61|428.61|429.69|427.69|430.61|428.61|429.12|427.12|0
1643145000000|2022-01-25 21:10:00|430.03|428.03|429.8|427.8|430.26|428.26|429.8|427.8|0
1643145010000|2022-01-25 21:10:10|429.12|427.12|429.34|427.34|429.57|427.57|428.43|426.43|0
1643145020000|2022-01-25 21:10:20|429.12|427.12|429.34|427.34|429.34|427.34|428.43|426.43|0
1643145030000|2022-01-25 21:10:30|429.12|427.12|428.66|426.66|429.12|427.12|428.66|426.66|0
1643145040000|2022-01-25 21:10:40|428.78|426.78|428.55|426.55|428.89|426.89|428.55|426.55|0
1643145050000|2022-01-25 21:10:50|428.43|426.43|428.43|426.43|428.66|426.66|428.43|426.43|0
1643145060000|2022-01-25 21:11:00|428.89|426.89|426.38|424.38|428.89|426.89|426.38|424.38|0
1643145070000|2022-01-25 21:11:10|426.61|424.61|427.06|425.06|427.06|425.06|426.38|424.38|0
1643145080000|2022-01-25 21:11:20|426.84|424.84|426.84|424.84|426.84|424.84|426.15|424.15|0
1643145090000|2022-01-25 21:11:30|427.06|425.06|427.29|425.29|427.52|425.52|427.06|425.06|0
1643145100000|2022-01-25 21:11:40|427.18|425.18|426.84|424.84|427.18|425.18|426.61|424.61|0
1643145110000|2022-01-25 21:11:50|426.15|424.15|426.15|424.15|426.15|424.15|425.7|423.7|0
1643145120000|2022-01-25 21:12:00|425.93|423.93|427.29|425.29|427.29|425.29|425.93|423.93|0
1643145130000|2022-01-25 21:12:10|427.06|425.06|427.64|425.64|427.64|425.64|427.06|425.06|0
1643145140000|2022-01-25 21:12:20|427.52|425.52|428.43|426.43|428.66|426.66|427.52|425.52|0
1643145150000|2022-01-25 21:12:30|428.66|426.66|427.98|425.98|428.89|426.89|427.98|425.98|0
1643145160000|2022-01-25 21:12:40|428.2|426.2|428.2|426.2|428.43|426.43|427.98|425.98|0
1643145170000|2022-01-25 21:12:50|428.66|426.66|428.66|426.66|428.89|426.89|428.66|426.66|0
1643145180000|2022-01-25 21:13:00|428.43|426.43|428.43|426.43|428.66|426.66|428.43|426.43|0
1643145190000|2022-01-25 21:13:10|427.18|425.18|427.29|425.29|427.29|425.29|427.06|425.06|0
1643145200000|2022-01-25 21:13:20|426.61|424.61|425.7|423.7|426.61|424.61|425.7|423.7|0
1643145210000|2022-01-25 21:13:30|425.47|423.47|425.47|423.47|425.7|423.7|425.47|423.47|0
1643145220000|2022-01-25 21:13:40|424.79|422.79|424.79|422.79|424.79|422.79|424.56|422.56|0
1643145230000|2022-01-25 21:13:50|424.45|422.45|424.56|422.56|424.56|422.56|423.77|421.77|0
1643145240000|2022-01-25 21:14:00|423.88|421.88|425.01|423.01|425.01|423.01|423.65|421.65|0
1643145250000|2022-01-25 21:14:10|424.79|422.79|426.38|424.38|426.38|424.38|424.79|422.79|0
1643145260000|2022-01-25 21:14:20|426.61|424.61|426.38|424.38|426.61|424.61|426.38|424.38|0
1643145270000|2022-01-25 21:14:30|427.18|425.18|428.43|426.43|428.43|426.43|426.61|424.61|0
1643145280000|2022-01-25 21:14:40|427.98|425.98|428.2|426.2|428.43|426.43|427.52|425.52|0
1643145290000|2022-01-25 21:14:50|427.98|425.98|428.43|426.43|428.43|426.43|427.75|425.75|0
1643145320000|2022-01-25 21:15:20|427.03|424.43|427.03|424.43|427.03|424.43|427.03|424.43|0
1643145330000|2022-01-25 21:15:30|426.91|424.31|426.91|424.31|426.91|424.31|426.8|424.2|0
1643145340000|2022-01-25 21:15:40|426.8|424.2|428.27|425.67|428.27|425.67|426.8|424.2|0
1643145350000|2022-01-25 21:15:50|428.05|425.45|428.5|425.9|428.5|425.9|427.71|425.11|0
1643145360000|2022-01-25 21:16:00|428.39|425.79|428.62|426.02|428.73|426.13|428.27|425.67|0
1643145370000|2022-01-25 21:16:10|428.5|425.9|428.17|425.57|428.5|425.9|428.05|425.45|0
1643145380000|2022-01-25 21:16:20|428.05|425.45|427.82|425.22|428.05|425.45|427.82|425.22|0
1643145390000|2022-01-25 21:16:30|427.59|424.99|426.45|423.85|427.59|424.99|426.45|423.85|0
1643145400000|2022-01-25 21:16:40|426.68|424.08|426.68|424.08|426.68|424.08|426.45|423.85|0
1643145410000|2022-01-25 21:16:50|427.03|424.43|427.03|424.43|427.14|424.54|427.03|424.43|0
1643145420000|2022-01-25 21:17:00|427.25|424.65|427.82|425.22|427.82|425.22|427.25|424.65|0
1643145430000|2022-01-25 21:17:10|427.94|425.34|427.59|424.99|427.94|425.34|427.59|424.99|0
1643145440000|2022-01-25 21:17:20|427.94|425.34|428.73|426.13|428.73|426.13|427.94|425.34|0
1643145450000|2022-01-25 21:17:30|428.5|425.9|428.5|425.9|428.5|425.9|428.5|425.9|0
1643145460000|2022-01-25 21:17:40|428.27|425.67|428.5|425.9|428.73|426.13|428.27|425.67|0
1643145470000|2022-01-25 21:17:50|428.16|425.56|427.59|424.99|428.16|425.56|427.59|424.99|0
1643145480000|2022-01-25 21:18:00|427.48|424.88|427.82|425.22|427.82|425.22|427.48|424.88|0
1643145490000|2022-01-25 21:18:10|427.71|425.11|427.82|425.22|427.82|425.22|427.59|424.99|0
1643145500000|2022-01-25 21:18:20|428.16|425.56|428.73|426.13|428.73|426.13|428.16|425.56|0
1643145510000|2022-01-25 21:18:30|428.62|426.02|429.64|427.04|429.64|427.04|428.62|426.02|0
1643145520000|2022-01-25 21:18:40|429.76|427.16|431.13|428.53|431.13|428.53|429.76|427.16|0
1643145530000|2022-01-25 21:18:50|431.47|428.87|431.01|428.41|431.47|428.87|431.01|428.41|0
1643145540000|2022-01-25 21:19:00|430.78|428.18|430.33|427.73|430.78|428.18|430.33|427.73|0
1643145550000|2022-01-25 21:19:10|430.78|428.18|431.36|428.76|431.7|429.1|430.78|428.18|0
1643145560000|2022-01-25 21:19:20|431.47|428.87|432.38|429.78|432.61|430.01|431.47|428.87|0
1643145570000|2022-01-25 21:19:30|431.7|429.1|432.5|429.9|432.5|429.9|431.7|429.1|0
1643145580000|2022-01-25 21:19:40|432.38|429.78|432.73|430.13|432.73|430.13|431.93|429.33|0
1643145590000|2022-01-25 21:19:50|432.84|430.24|433.3|430.7|433.75|431.15|432.84|430.24|0
1643145600000|2022-01-25 21:20:00|432.96|430.36|433.75|431.15|433.75|431.15|432.96|430.36|0
1643145610000|2022-01-25 21:20:10|433.3|430.7|433.42|430.82|433.42|430.82|433.3|430.7|0
1643145620000|2022-01-25 21:20:20|433.3|430.7|433.19|430.59|433.3|430.7|432.96|430.36|0
1643145630000|2022-01-25 21:20:30|433.3|430.7|433.75|431.15|433.75|431.15|433.3|430.7|0
1643145640000|2022-01-25 21:20:40|433.98|431.38|435.36|432.76|435.36|432.76|433.98|431.38|0
1643145650000|2022-01-25 21:20:50|435.93|433.33|436.27|433.67|436.27|433.67|435.93|433.33|0
1643145660000|2022-01-25 21:21:00|436.5|433.9|436.96|434.36|436.96|434.36|436.5|433.9|0
1643145670000|2022-01-25 21:21:10|437.65|435.05|436.85|434.25|437.65|435.05|436.85|434.25|0
1643145680000|2022-01-25 21:21:20|436.5|433.9|436.27|433.67|436.5|433.9|435.93|433.33|0
1643145690000|2022-01-25 21:21:30|435.25|432.65|436.27|433.67|436.27|433.67|435.13|432.53|0
1643145700000|2022-01-25 21:21:40|436.39|433.79|436.62|434.02|436.73|434.13|436.39|433.79|0
1643145710000|2022-01-25 21:21:50|436.96|434.36|436.5|433.9|436.96|434.36|436.5|433.9|0
1643145720000|2022-01-25 21:22:00|436.16|433.56|435.81|433.21|436.16|433.56|435.7|433.1|0
1643145730000|2022-01-25 21:22:10|435.13|432.53|434.44|431.84|435.13|432.53|434.44|431.84|0
1643145740000|2022-01-25 21:22:20|433.87|431.27|434.56|431.96|434.56|431.96|433.87|431.27|0
1643145750000|2022-01-25 21:22:30|435.25|432.65|436.04|433.44|436.04|433.44|435.02|432.42|0
1643145760000|2022-01-25 21:22:40|437.08|434.48|434.44|431.84|437.08|434.48|434.44|431.84|0
1643145770000|2022-01-25 21:22:50|434.33|431.73|434.44|431.84|434.44|431.84|434.21|431.61|0
1643145780000|2022-01-25 21:23:00|434.33|431.73|434.56|431.96|434.56|431.96|434.33|431.73|0
1643145800000|2022-01-25 21:23:20|434.33|431.73|434.67|432.07|434.67|432.07|434.33|431.73|0
1643145810000|2022-01-25 21:23:30|435.02|432.42|435.02|432.42|435.13|432.53|435.02|432.42|0
1643145820000|2022-01-25 21:23:40|435.13|432.53|434.44|431.84|435.13|432.53|434.44|431.84|0
1643145830000|2022-01-25 21:23:50|434.79|432.19|434.9|432.3|435.13|432.53|434.79|432.19|0
1643145840000|2022-01-25 21:24:00|434.79|432.19|435.13|432.53|435.13|432.53|434.79|432.19|0
1643145850000|2022-01-25 21:24:10|435.02|432.42|435.93|433.33|436.04|433.44|435.02|432.42|0
1643145860000|2022-01-25 21:24:20|436.27|433.67|436.39|433.79|436.39|433.79|436.16|433.56|0
1643145870000|2022-01-25 21:24:30|436.04|433.44|434.79|432.19|436.04|433.44|434.79|432.19|0
1643145880000|2022-01-25 21:24:40|435.13|432.53|435.81|433.21|435.81|433.21|435.13|432.53|0
1643145890000|2022-01-25 21:24:50|435.36|432.76|435.93|433.33|435.93|433.33|435.13|432.53|0
1643145900000|2022-01-25 21:25:00|435.81|433.21|435.81|433.21|435.93|433.33|435.81|433.21|0
1643145910000|2022-01-25 21:25:10|435.93|433.33|435.81|433.21|436.04|433.44|435.81|433.21|0
1643145920000|2022-01-25 21:25:20|436.04|433.44|435.81|433.21|436.04|433.44|435.81|433.21|0
1643145930000|2022-01-25 21:25:30|435.93|433.33|435.58|432.98|435.93|433.33|435.58|432.98|0
1643145940000|2022-01-25 21:25:40|435.47|432.87|435.7|433.1|435.7|433.1|435.47|432.87|0
1643145950000|2022-01-25 21:25:50|435.81|433.21|436.04|433.44|436.04|433.44|435.81|433.21|0
1643145960000|2022-01-25 21:26:00|435.81|433.21|436.73|434.13|436.73|434.13|435.81|433.21|0
1643145970000|2022-01-25 21:26:10|436.62|434.02|436.96|434.36|436.96|434.36|436.62|434.02|0
1643145980000|2022-01-25 21:26:20|436.85|434.25|435.47|432.87|436.85|434.25|435.47|432.87|0
1643145990000|2022-01-25 21:26:30|436.04|433.44|436.73|434.13|436.73|434.13|436.04|433.44|0
1643146000000|2022-01-25 21:26:40|436.5|433.9|436.5|433.9|436.73|434.13|436.39|433.79|0
1643146010000|2022-01-25 21:26:50|436.62|434.02|436.39|433.79|436.62|434.02|436.16|433.56|0
1643146020000|2022-01-25 21:27:00|437.19|434.59|437.65|435.05|437.65|435.05|437.08|434.48|0
1643146030000|2022-01-25 21:27:10|437.42|434.82|438.79|436.19|438.79|436.19|437.42|434.82|0
1643146040000|2022-01-25 21:27:20|439.02|436.42|439.37|436.77|439.71|437.11|439.02|436.42|0
1643146050000|2022-01-25 21:27:30|439.48|436.88|439.48|436.88|439.48|436.88|439.48|436.88|0
1643146060000|2022-01-25 21:27:40|439.25|436.65|439.37|436.77|439.37|436.77|439.02|436.42|0
1643146070000|2022-01-25 21:27:50|439.6|437|439.71|437.11|439.71|437.11|439.48|436.88|0
1643146080000|2022-01-25 21:28:00|439.83|437.23|439.83|437.23|439.83|437.23|439.83|437.23|0
1643146090000|2022-01-25 21:28:10|439.25|436.65|439.71|437.11|439.83|437.23|439.25|436.65|0
1643146100000|2022-01-25 21:28:20|439.48|436.88|438.56|435.96|439.48|436.88|438.56|435.96|0
1643146110000|2022-01-25 21:28:30|438.11|435.51|438|435.4|438.33|435.73|438|435.4|0
1643146120000|2022-01-25 21:28:40|437.77|435.17|436.85|434.25|437.77|435.17|436.85|434.25|0
1643146130000|2022-01-25 21:28:50|437.08|434.48|436.85|434.25|437.08|434.48|436.73|434.13|0
1643146140000|2022-01-25 21:29:00|436.73|434.13|436.73|434.13|436.73|434.13|436.62|434.02|0
1643146150000|2022-01-25 21:29:10|437.54|434.94|437.77|435.17|438.33|435.73|437.54|434.94|0
1643146160000|2022-01-25 21:29:20|437.42|434.82|437.08|434.48|437.42|434.82|436.96|434.36|0
1643146170000|2022-01-25 21:29:30|436.85|434.25|435.93|433.33|436.96|434.36|435.81|433.21|0
1643146180000|2022-01-25 21:29:40|436.5|433.9|436.85|434.25|436.85|434.25|436.5|433.9|0
1643146190000|2022-01-25 21:29:50|436.5|433.9|437.31|434.71|437.31|434.71|436.5|433.9|0
1643146200000|2022-01-25 21:30:00|438.33|435.73|436.96|434.36|438.33|435.73|436.96|434.36|0
1643146210000|2022-01-25 21:30:10|437.08|434.48|436.96|434.36|437.08|434.48|436.96|434.36|0
1643146220000|2022-01-25 21:30:20|436.85|434.25|437.88|435.28|437.88|435.28|436.73|434.13|0
1643146230000|2022-01-25 21:30:30|437.19|434.59|436.96|434.36|437.19|434.59|436.85|434.25|0
1643146240000|2022-01-25 21:30:40|436.85|434.25|437.54|434.94|437.54|434.94|436.85|434.25|0
1643146250000|2022-01-25 21:30:50|437.08|434.48|437.31|434.71|437.42|434.82|437.08|434.48|0
1643146260000|2022-01-25 21:31:00|437.54|434.94|438.91|436.31|438.91|436.31|437.54|434.94|0
1643146270000|2022-01-25 21:31:10|439.25|436.65|438.91|436.31|439.25|436.65|438.91|436.31|0
1643146280000|2022-01-25 21:31:20|439.02|436.42|439.14|436.54|439.14|436.54|438.79|436.19|0
1643146290000|2022-01-25 21:31:30|439.37|436.77|439.14|436.54|439.37|436.77|439.14|436.54|0
1643146300000|2022-01-25 21:31:40|438.79|436.19|439.37|436.77|439.37|436.77|438.79|436.19|0
1643146310000|2022-01-25 21:31:50|438.91|436.31|439.02|436.42|439.02|436.42|438.79|436.19|0
1643146320000|2022-01-25 21:32:00|438.91|436.31|439.02|436.42|439.02|436.42|438.79|436.19|0
1643146330000|2022-01-25 21:32:10|439.25|436.65|439.94|437.34|439.94|437.34|439.25|436.65|0
1643146340000|2022-01-25 21:32:20|439.83|437.23|439.94|437.34|439.94|437.34|439.6|437|0
1643146350000|2022-01-25 21:32:30|440.63|438.03|441.55|438.95|441.55|438.95|440.63|438.03|0
1643146360000|2022-01-25 21:32:40|441.67|439.07|443.16|440.56|443.16|440.56|441.67|439.07|0
1643146370000|2022-01-25 21:32:50|442.7|440.1|443.62|441.02|443.62|441.02|442.7|440.1|0
1643146380000|2022-01-25 21:33:00|442.93|440.33|443.05|440.45|443.05|440.45|442.13|439.53|0
1643146390000|2022-01-25 21:33:10|443.62|441.02|443.28|440.68|443.62|441.02|443.16|440.56|0
1643146400000|2022-01-25 21:33:20|443.39|440.79|443.97|441.37|444.08|441.48|443.39|440.79|0
1643146410000|2022-01-25 21:33:30|444.43|441.83|444.31|441.71|444.43|441.83|444.31|441.71|0
1643146420000|2022-01-25 21:33:40|444.77|442.17|445.46|442.86|445.46|442.86|444.77|442.17|0
1643146430000|2022-01-25 21:33:50|444.77|442.17|445.23|442.63|445.23|442.63|444.77|442.17|0
1643146440000|2022-01-25 21:34:00|445|442.4|445.92|443.32|445.92|443.32|444.89|442.29|0
1643146450000|2022-01-25 21:34:10|446.38|443.78|445.46|442.86|446.62|444.02|445.23|442.63|0
1643146460000|2022-01-25 21:34:20|445|442.4|445.23|442.63|445.23|442.63|445|442.4|0
1643146470000|2022-01-25 21:34:30|445.46|442.86|445.46|442.86|445.46|442.86|445.46|442.86|0
1643146480000|2022-01-25 21:34:40|445|442.4|445.23|442.63|445.23|442.63|445|442.4|0
1643146490000|2022-01-25 21:34:50|444.77|442.17|445|442.4|445.12|442.52|444.77|442.17|0
1643146500000|2022-01-25 21:35:00|445.12|442.52|445.46|442.86|445.46|442.86|445|442.4|0
1643146510000|2022-01-25 21:35:10|445.12|442.52|445|442.4|445.12|442.52|444.77|442.17|0
1643146520000|2022-01-25 21:35:20|445.46|442.86|445.12|442.52|445.46|442.86|444.77|442.17|0
1643146530000|2022-01-25 21:35:30|445.23|442.63|445.35|442.75|445.35|442.75|445.23|442.63|0
1643146540000|2022-01-25 21:35:40|445.12|442.52|444.66|442.06|445.12|442.52|444.66|442.06|0
1643146550000|2022-01-25 21:35:50|444.89|442.29|444.77|442.17|444.89|442.29|444.54|441.94|0
1643146560000|2022-01-25 21:36:00|444.54|441.94|444.66|442.06|444.66|442.06|444.54|441.94|0
1643146570000|2022-01-25 21:36:10|444.54|441.94|444.43|441.83|444.54|441.94|444.31|441.71|0
1643146580000|2022-01-25 21:36:20|444.31|441.71|443.16|440.56|444.31|441.71|443.16|440.56|0
1643146590000|2022-01-25 21:36:30|443.28|440.68|444.43|441.83|444.43|441.83|443.16|440.56|0
1643146600000|2022-01-25 21:36:40|444.31|441.71|443.97|441.37|444.31|441.71|443.97|441.37|0
1643146610000|2022-01-25 21:36:50|444.54|441.94|444.08|441.48|444.54|441.94|444.08|441.48|0
1643146620000|2022-01-25 21:37:00|443.51|440.91|443.16|440.56|443.51|440.91|443.16|440.56|0
1643146630000|2022-01-25 21:37:10|443.28|440.68|443.39|440.79|443.51|440.91|443.28|440.68|0
1643146640000|2022-01-25 21:37:20|443.28|440.68|442.47|439.87|443.28|440.68|442.47|439.87|0
1643146650000|2022-01-25 21:37:30|442.93|440.33|443.28|440.68|443.28|440.68|442.82|440.22|0
1643146660000|2022-01-25 21:37:40|443.39|440.79|443.74|441.14|443.74|441.14|443.39|440.79|0
1643146670000|2022-01-25 21:37:50|443.85|441.25|443.85|441.25|443.85|441.25|443.74|441.14|0
1643146680000|2022-01-25 21:38:00|443.74|441.14|442.82|440.22|443.74|441.14|442.82|440.22|0
1643146690000|2022-01-25 21:38:10|442.47|439.87|442.59|439.99|442.59|439.99|442.01|439.41|0
1643146700000|2022-01-25 21:38:20|442.47|439.87|442.36|439.76|442.47|439.87|442.24|439.64|0
1643146710000|2022-01-25 21:38:30|442.47|439.87|442.59|439.99|442.7|440.1|442.47|439.87|0
1643146720000|2022-01-25 21:38:40|442.93|440.33|443.05|440.45|443.05|440.45|442.93|440.33|0
1643146730000|2022-01-25 21:38:50|442.59|439.99|442.01|439.41|442.59|439.99|442.01|439.41|0
1643146740000|2022-01-25 21:39:00|441.78|439.18|442.24|439.64|442.24|439.64|441.78|439.18|0
1643146750000|2022-01-25 21:39:10|442.01|439.41|441.67|439.07|442.01|439.41|441.67|439.07|0
1643146760000|2022-01-25 21:39:20|441.55|438.95|441.9|439.3|441.9|439.3|441.55|438.95|0
1643146770000|2022-01-25 21:39:30|442.13|439.53|442.13|439.53|442.13|439.53|442.13|439.53|0
1643146780000|2022-01-25 21:39:40|442.24|439.64|442.47|439.87|442.59|439.99|442.24|439.64|0
1643146790000|2022-01-25 21:39:50|442.24|439.64|442.7|440.1|442.82|440.22|442.24|439.64|0
1643146800000|2022-01-25 21:40:00|442.47|439.87|442.36|439.76|442.47|439.87|442.36|439.76|0
1643146810000|2022-01-25 21:40:10|442.24|439.64|442.47|439.87|442.47|439.87|442.01|439.41|0
1643146820000|2022-01-25 21:40:20|442.01|439.41|442.47|439.87|442.47|439.87|442.01|439.41|0
1643146830000|2022-01-25 21:40:30|442.59|439.99|442.24|439.64|442.59|439.99|442.24|439.64|0
1643146840000|2022-01-25 21:40:40|442.01|439.41|442.24|439.64|442.24|439.64|442.01|439.41|0
1643146850000|2022-01-25 21:40:50|442.47|439.87|443.85|441.25|443.85|441.25|442.47|439.87|0
1643146860000|2022-01-25 21:41:00|445|442.4|444.77|442.17|445|442.4|444.66|442.06|0
1643146870000|2022-01-25 21:41:10|445|442.4|445.23|442.63|445.23|442.63|445|442.4|0
1643146880000|2022-01-25 21:41:20|444.89|442.29|445|442.4|445.12|442.52|444.89|442.29|0
1643146890000|2022-01-25 21:41:30|444.77|442.17|444.43|441.83|445|442.4|444.43|441.83|0
1643146900000|2022-01-25 21:41:40|444.54|441.94|444.08|441.48|444.54|441.94|444.08|441.48|0
1643146910000|2022-01-25 21:41:50|444.2|441.6|444.2|441.6|444.43|441.83|444.2|441.6|0
1643146920000|2022-01-25 21:42:00|444.31|441.71|443.16|440.56|444.31|441.71|443.16|440.56|0
1643146930000|2022-01-25 21:42:10|443.62|441.02|444.2|441.6|444.31|441.71|443.62|441.02|0
1643146940000|2022-01-25 21:42:20|444.31|441.71|444.54|441.94|444.54|441.94|443.85|441.25|0
1643146950000|2022-01-25 21:42:30|444.31|441.71|444.2|441.6|444.31|441.71|444.2|441.6|0
1643146960000|2022-01-25 21:42:40|444.08|441.48|443.97|441.37|444.08|441.48|443.97|441.37|0
1643146970000|2022-01-25 21:42:50|443.85|441.25|444.08|441.48|444.08|441.48|443.85|441.25|0
1643146980000|2022-01-25 21:43:00|444.2|441.6|444.2|441.6|444.2|441.6|443.85|441.25|0
1643146990000|2022-01-25 21:43:10|444.08|441.48|444.54|441.94|444.54|441.94|444.08|441.48|0
1643147000000|2022-01-25 21:43:20|444.43|441.83|444.08|441.48|444.43|441.83|443.85|441.25|0
1643147010000|2022-01-25 21:43:30|443.85|441.25|443.85|441.25|443.85|441.25|443.85|441.25|0
1643147030000|2022-01-25 21:43:50|444.08|441.48|444.54|441.94|444.54|441.94|444.08|441.48|0
1643147040000|2022-01-25 21:44:00|444.08|441.48|444.31|441.71|444.54|441.94|444.08|441.48|0
1643147050000|2022-01-25 21:44:10|444.54|441.94|444.89|442.29|444.89|442.29|444.31|441.71|0
1643147060000|2022-01-25 21:44:20|444.77|442.17|445|442.4|445|442.4|444.77|442.17|0
1643147070000|2022-01-25 21:44:30|444.77|442.17|445|442.4|445|442.4|444.77|442.17|0
1643147100000|2022-01-25 21:45:00|444.77|442.17|445.46|442.86|445.46|442.86|444.77|442.17|0
1643147110000|2022-01-25 21:45:10|445.35|442.75|444.43|441.83|445.35|442.75|444.43|441.83|0
1643147120000|2022-01-25 21:45:20|443.74|441.14|442.93|440.33|443.74|441.14|442.93|440.33|0
1643147130000|2022-01-25 21:45:30|443.28|440.68|443.62|441.02|443.62|441.02|443.16|440.56|0
1643147140000|2022-01-25 21:45:40|444.31|441.71|443.97|441.37|444.31|441.71|443.97|441.37|0
1643147150000|2022-01-25 21:45:50|444.31|441.71|445.23|442.63|445.23|442.63|444.31|441.71|0
1643147160000|2022-01-25 21:46:00|445|442.4|445|442.4|445|442.4|444.31|441.71|0
1643147170000|2022-01-25 21:46:10|445.23|442.63|444.31|441.71|445.23|442.63|444.31|441.71|0
1643147190000|2022-01-25 21:46:30|444.77|442.17|446.38|443.78|446.38|443.78|444.77|442.17|0
1643147200000|2022-01-25 21:46:40|446.61|444.01|446.5|443.9|446.61|444.01|446.38|443.78|0
1643147210000|2022-01-25 21:46:50|446.73|444.13|446.96|444.36|446.96|444.36|446.15|443.55|0
1643147220000|2022-01-25 21:47:00|447.07|444.47|446.5|443.9|447.07|444.47|446.5|443.9|0
1643147230000|2022-01-25 21:47:10|446.38|443.78|446.5|443.9|446.5|443.9|446.15|443.55|0
1643147240000|2022-01-25 21:47:20|446.38|443.78|446.27|443.67|446.38|443.78|446.15|443.55|0
1643147250000|2022-01-25 21:47:30|446.38|443.78|446.84|444.24|446.84|444.24|446.38|443.78|0
1643147260000|2022-01-25 21:47:40|446.73|444.13|448.46|445.86|448.46|445.86|446.73|444.13|0
1643147270000|2022-01-25 21:47:50|448.58|445.98|448.69|446.09|448.69|446.09|448.58|445.98|0
1643147280000|2022-01-25 21:48:00|448.58|445.98|450.31|447.71|450.31|447.71|448.58|445.98|0
1643147290000|2022-01-25 21:48:10|450.54|447.94|451.23|448.63|451.23|448.63|450.54|447.94|0
1643147300000|2022-01-25 21:48:20|451.12|448.52|451.69|449.09|451.69|449.09|451.12|448.52|0
1643147310000|2022-01-25 21:48:30|451.46|448.86|451.92|449.32|451.92|449.32|451.12|448.52|0
1643147320000|2022-01-25 21:48:40|452.16|449.56|452.85|450.25|452.85|450.25|452.16|449.56|0
1643147330000|2022-01-25 21:48:50|453.2|450.6|453.31|450.71|453.31|450.71|452.97|450.37|0
1643147340000|2022-01-25 21:49:00|454.01|451.41|453.43|450.83|454.01|451.41|453.31|450.71|0
1643147350000|2022-01-25 21:49:10|453.31|450.71|453.31|450.71|453.9|451.3|453.31|450.71|0
1643147360000|2022-01-25 21:49:20|453.9|451.3|453.31|450.71|453.9|451.3|453.31|450.71|0
1643147370000|2022-01-25 21:49:30|452.85|450.25|452.39|449.79|452.85|450.25|452.39|449.79|0
1643147380000|2022-01-25 21:49:40|451.92|449.32|452.28|449.68|452.28|449.68|451.81|449.21|0
1643147390000|2022-01-25 21:49:50|452.62|450.02|452.62|450.02|452.62|450.02|452.62|450.02|0
1643147400000|2022-01-25 21:50:00|452.04|449.44|453.31|450.71|453.31|450.71|452.04|449.44|0
1643147410000|2022-01-25 21:50:10|452.97|450.37|453.78|451.18|453.78|451.18|452.97|450.37|0
1643147420000|2022-01-25 21:50:20|454.36|451.76|454.13|451.53|454.7|452.1|454.13|451.53|0
1643147430000|2022-01-25 21:50:30|454.82|452.22|454.59|451.99|454.82|452.22|454.47|451.87|0
1643147440000|2022-01-25 21:50:40|454.7|452.1|454.93|452.33|454.93|452.33|454.7|452.1|0
1643147450000|2022-01-25 21:50:50|455.17|452.57|455.52|452.92|455.52|452.92|455.17|452.57|0
1643147460000|2022-01-25 21:51:00|455.4|452.8|455.75|453.15|455.75|453.15|455.4|452.8|0
1643147470000|2022-01-25 21:51:10|455.98|453.38|455.75|453.15|455.98|453.38|455.75|453.15|0
1643147480000|2022-01-25 21:51:20|455.52|452.92|454.93|452.33|455.52|452.92|454.93|452.33|0
1643147490000|2022-01-25 21:51:30|455.05|452.45|454.47|451.87|455.05|452.45|454.47|451.87|0
1643147510000|2022-01-25 21:51:50|454.36|451.76|455.63|453.03|455.63|453.03|454.36|451.76|0
1643147520000|2022-01-25 21:52:00|455.29|452.69|454.82|452.22|455.29|452.69|454.82|452.22|0
1643147530000|2022-01-25 21:52:10|454.59|451.99|454.7|452.1|454.7|452.1|454.47|451.87|0
1643147540000|2022-01-25 21:52:20|454.82|452.22|454.93|452.33|455.17|452.57|454.82|452.22|0
1643147550000|2022-01-25 21:52:30|455.05|452.45|455.05|452.45|455.05|452.45|454.82|452.22|0
1643147560000|2022-01-25 21:52:40|455.86|453.26|457.14|454.54|457.14|454.54|455.63|453.03|0
1643147570000|2022-01-25 21:52:50|456.79|454.19|457.37|454.77|457.37|454.77|456.68|454.08|0
1643147580000|2022-01-25 21:53:00|457.48|454.88|457.25|454.65|457.48|454.88|457.25|454.65|0
1643147590000|2022-01-25 21:53:10|457.48|454.88|458.18|455.58|458.18|455.58|457.48|454.88|0
1643147600000|2022-01-25 21:53:20|458.65|456.05|458.65|456.05|458.88|456.28|458.65|456.05|0
1643147610000|2022-01-25 21:53:30|458.77|456.17|460.27|457.67|460.27|457.67|458.53|455.93|0
1643147620000|2022-01-25 21:53:40|460.16|457.56|461.43|458.83|461.43|458.83|460.04|457.44|0
1643147630000|2022-01-25 21:53:50|461.2|458.6|461.67|459.07|461.67|459.07|460.86|458.26|0
1643147640000|2022-01-25 21:54:00|462.13|459.53|461.09|458.49|462.13|459.53|461.09|458.49|0
1643147650000|2022-01-25 21:54:10|461.43|458.83|460.27|457.67|461.43|458.83|460.27|457.67|0
1643147660000|2022-01-25 21:54:20|459.57|456.97|459|456.4|459.57|456.97|458.88|456.28|0
1643147670000|2022-01-25 21:54:30|457.6|455|455.98|453.38|457.6|455|455.98|453.38|0
1643147680000|2022-01-25 21:54:40|455.63|453.03|455.86|453.26|456.21|453.61|455.63|453.03|0
1643147690000|2022-01-25 21:54:50|455.63|453.03|455.16|452.56|455.63|453.03|455.16|452.56|0
1643147700000|2022-01-25 21:55:00|455.4|452.8|456.44|453.84|456.44|453.84|455.4|452.8|0
1643147710000|2022-01-25 21:55:10|456.91|454.31|457.37|454.77|457.37|454.77|456.91|454.31|0
1643147720000|2022-01-25 21:55:20|458.41|455.81|457.72|455.12|458.41|455.81|457.72|455.12|0
1643147730000|2022-01-25 21:55:30|457.6|455|456.56|453.96|457.6|455|456.56|453.96|0
1643147740000|2022-01-25 21:55:40|456.79|454.19|457.02|454.42|457.02|454.42|456.79|454.19|0
1643147750000|2022-01-25 21:55:50|457.72|455.12|454.7|452.1|457.72|455.12|454.7|452.1|0
1643147760000|2022-01-25 21:56:00|454.93|452.33|454.47|451.87|454.93|452.33|454.47|451.87|0
1643147770000|2022-01-25 21:56:10|454.13|451.53|454.24|451.64|454.24|451.64|454.13|451.53|0
1643147780000|2022-01-25 21:56:20|453.54|450.94|452.85|450.25|453.54|450.94|452.85|450.25|0
1643147790000|2022-01-25 21:56:30|452.97|450.37|453.43|450.83|453.43|450.83|452.97|450.37|0
1643147800000|2022-01-25 21:56:40|453.66|451.06|454.13|451.53|454.13|451.53|453.43|450.83|0
1643147810000|2022-01-25 21:56:50|454.47|451.87|454.47|451.87|454.47|451.87|454.24|451.64|0
1643147820000|2022-01-25 21:57:00|453.43|450.83|453.31|450.71|453.43|450.83|453.2|450.6|0
1643147830000|2022-01-25 21:57:10|452.74|450.14|452.74|450.14|452.74|450.14|452.62|450.02|0
1643147840000|2022-01-25 21:57:20|452.85|450.25|452.04|449.44|452.85|450.25|452.04|449.44|0
1643147850000|2022-01-25 21:57:30|452.15|449.55|451.92|449.32|452.15|449.55|451.92|449.32|0
1643147860000|2022-01-25 21:57:40|451.69|449.09|451.46|448.86|451.69|449.09|451.46|448.86|0
1643147870000|2022-01-25 21:57:50|451.58|448.98|452.04|449.44|452.04|449.44|451.58|448.98|0
1643147880000|2022-01-25 21:58:00|452.97|450.37|453.54|450.94|453.77|451.17|452.97|450.37|0
1643147890000|2022-01-25 21:58:10|453.43|450.83|453.08|450.48|453.43|450.83|453.08|450.48|0
1643147900000|2022-01-25 21:58:20|453.2|450.6|452.62|450.02|453.54|450.94|452.62|450.02|0
1643147910000|2022-01-25 21:58:30|452.85|450.25|453.08|450.48|453.54|450.94|452.85|450.25|0
1643147920000|2022-01-25 21:58:40|453.2|450.6|453.31|450.71|453.31|450.71|453.08|450.48|0
1643147930000|2022-01-25 21:58:50|453.89|451.29|454.24|451.64|454.24|451.64|453.89|451.29|0
1643147940000|2022-01-25 21:59:00|454.13|451.53|454.24|451.64|454.24|451.64|454.13|451.53|0
1643147950000|2022-01-25 21:59:10|454.13|451.53|454.59|451.99|454.59|451.99|454|451.4|0
1643147960000|2022-01-25 21:59:20|454.7|452.1|455.16|452.56|455.16|452.56|454.7|452.1|0
1643147970000|2022-01-25 21:59:30|455.05|452.45|454.93|452.33|455.05|452.45|454.93|452.33|0
1643147980000|2022-01-25 21:59:40|455.05|452.45|454.93|452.33|455.16|452.56|454.93|452.33|0
1643147990000|2022-01-25 21:59:50|454.59|451.99|454.36|451.76|454.59|451.99|454.36|451.76|0
1643148000000|2022-01-25 22:00:00|454.47|451.87|454.63|452.03|454.63|452.03|454.47|451.87|0
1643148010000|2022-01-25 22:00:10|454.8|452.2|454.8|452.2|454.8|452.2|454.8|452.2|0
1643148020000|2022-01-25 22:00:20|454.97|452.37|454.97|452.37|454.97|452.37|454.97|452.37|0
1643148040000|2022-01-25 22:00:40|455.48|452.88|455.48|452.88|455.48|452.88|455.48|452.88|0
1643148070000|2022-01-25 22:01:10|455.14|452.54|455.14|452.54|455.14|452.54|455.14|452.54|0
1643148080000|2022-01-25 22:01:20|455.48|452.88|455.48|452.88|455.48|452.88|455.48|452.88|0
1643148090000|2022-01-25 22:01:30|455.44|452.84|455.44|452.84|455.48|452.88|455.44|452.84|0
1643148100000|2022-01-25 22:01:40|455.54|452.94|455.58|452.98|455.58|452.98|455.54|452.94|0
1643148140000|2022-01-25 22:02:20|455.62|453.02|455.62|453.02|455.62|453.02|455.62|453.02|0
1643148200000|2022-01-25 22:03:20|455.64|453.04|455.78|453.18|455.78|453.18|455.64|453.04|0
1643148220000|2022-01-25 22:03:40|455.58|452.98|455.75|453.15|455.75|453.15|455.58|452.98|0
1643148240000|2022-01-25 22:04:00|455.78|453.18|455.99|453.39|455.99|453.39|455.78|453.18|0
1643148250000|2022-01-25 22:04:10|455.82|453.22|455.99|453.39|455.99|453.39|455.82|453.22|0
1643148260000|2022-01-25 22:04:20|455.95|453.35|455.95|453.35|455.95|453.35|455.95|453.35|0
1643148270000|2022-01-25 22:04:30|456.32|453.72|456.32|453.72|456.32|453.72|456.32|453.72|0
1643148280000|2022-01-25 22:04:40|456.18|453.58|456.18|453.58|456.18|453.58|456.18|453.58|0
1643148290000|2022-01-25 22:04:50|455.95|453.35|455.95|453.35|455.95|453.35|455.95|453.35|0
1643148300000|2022-01-25 22:05:00|456.12|453.52|456.12|453.52|456.12|453.52|456.12|453.52|0
1643148310000|2022-01-25 22:05:10|456.08|453.48|455.68|453.08|456.08|453.48|455.68|453.08|0
1643148320000|2022-01-25 22:05:20|455.64|453.04|455.48|452.88|455.64|453.04|455.48|452.88|0
1643148330000|2022-01-25 22:05:30|455.51|452.91|455.51|452.91|455.51|452.91|455.51|452.91|0
1643148340000|2022-01-25 22:05:40|455.41|452.81|455.41|452.81|455.41|452.81|455.41|452.81|0
1643148370000|2022-01-25 22:06:10|455.24|452.64|455.24|452.64|455.24|452.64|455.24|452.64|0
1643148390000|2022-01-25 22:06:30|455.41|452.81|455.27|452.67|455.41|452.81|455.27|452.67|0
1643148400000|2022-01-25 22:06:40|455.24|452.64|455.68|453.08|455.68|453.08|455.24|452.64|0
1643148410000|2022-01-25 22:06:50|455.37|452.77|455.68|453.08|455.68|453.08|455.37|452.77|0
1643148440000|2022-01-25 22:07:20|455.64|453.04|455.64|453.04|455.64|453.04|455.64|453.04|0
1643148490000|2022-01-25 22:08:10|455.62|453.02|455.62|453.02|455.62|453.02|455.62|453.02|0
1643148520000|2022-01-25 22:08:40|455.58|452.98|455.58|452.98|455.58|452.98|455.58|452.98|0
1643148550000|2022-01-25 22:09:10|455.51|452.91|455.51|452.91|455.51|452.91|455.51|452.91|0
1643148560000|2022-01-25 22:09:20|455.58|452.98|455.58|452.98|455.58|452.98|455.58|452.98|0
1643148600000|2022-01-25 22:10:00|455.72|453.12|455.72|453.12|455.72|453.12|455.72|453.12|0
1643148620000|2022-01-25 22:10:20|455.64|453.04|455.72|453.12|455.72|453.12|455.64|453.04|0
1643148630000|2022-01-25 22:10:30|455.58|452.98|455.58|452.98|455.58|452.98|455.58|452.98|0
1643148640000|2022-01-25 22:10:40|455.72|453.12|455.58|452.98|455.72|453.12|455.58|452.98|0
1643148650000|2022-01-25 22:10:50|455.41|452.81|455.37|452.77|455.41|452.81|455.37|452.77|0
1643148660000|2022-01-25 22:11:00|455.48|452.88|455.48|452.88|455.48|452.88|455.48|452.88|0
1643148740000|2022-01-25 22:12:20|455.37|452.77|455.31|452.71|455.37|452.77|455.31|452.71|0
1643148750000|2022-01-25 22:12:30|455.37|452.77|455.37|452.77|455.37|452.77|455.37|452.77|0
1643148760000|2022-01-25 22:12:40|455.24|452.64|455.1|452.5|455.24|452.64|455.1|452.5|0
1643148790000|2022-01-25 22:13:10|455.07|452.47|455|452.4|455.07|452.47|455|452.4|0
1643148800000|2022-01-25 22:13:20|454.96|452.36|454.96|452.36|454.96|452.36|454.96|452.36|0
1643148810000|2022-01-25 22:13:30|454.94|452.34|454.94|452.34|454.94|452.34|454.94|452.34|0
1643148820000|2022-01-25 22:13:40|454.84|452.24|454.84|452.24|454.84|452.24|454.84|452.24|0
1643148830000|2022-01-25 22:13:50|454.59|451.99|454.73|452.13|454.73|452.13|454.59|451.99|0
1643148840000|2022-01-25 22:14:00|454.55|451.95|454.45|451.85|454.55|451.95|454.45|451.85|0
1643148850000|2022-01-25 22:14:10|454.36|451.76|454.3|451.7|454.5|451.9|454.27|451.67|0
1643148860000|2022-01-25 22:14:20|454.58|451.98|454.6|452|454.6|452|454.54|451.94|0
1643148880000|2022-01-25 22:14:40|454.68|452.08|454.84|452.24|454.84|452.24|454.68|452.08|0
1643148900000|2022-01-25 22:15:00|454.81|452.21|454.81|452.21|454.81|452.21|454.81|452.21|0
1643148920000|2022-01-25 22:15:20|454.78|452.18|454.84|452.24|454.87|452.27|454.78|452.18|0
1643148950000|2022-01-25 22:15:50|454.7|452.1|454.7|452.1|454.7|452.1|454.7|452.1|0
1643148960000|2022-01-25 22:16:00|454.54|451.94|454.54|451.94|454.54|451.94|454.54|451.94|0
1643148970000|2022-01-25 22:16:10|454.7|452.1|454.78|452.18|454.78|452.18|454.7|452.1|0
1643148990000|2022-01-25 22:16:30|454.7|452.1|454.7|452.1|454.7|452.1|454.7|452.1|0
1643149020000|2022-01-25 22:17:00|454.74|452.14|454.74|452.14|454.74|452.14|454.74|452.14|0
1643149030000|2022-01-25 22:17:10|454.78|452.18|454.81|452.21|454.81|452.21|454.78|452.18|0
1643149060000|2022-01-25 22:17:40|454.68|452.08|454.68|452.08|454.68|452.08|454.68|452.08|0
1643149070000|2022-01-25 22:17:50|454.81|452.21|454.91|452.31|454.91|452.31|454.81|452.21|0
1643149080000|2022-01-25 22:18:00|454.95|452.35|454.95|452.35|454.95|452.35|454.95|452.35|0
1643149100000|2022-01-25 22:18:20|454.97|452.37|454.97|452.37|454.97|452.37|454.97|452.37|0
1643149110000|2022-01-25 22:18:30|455.32|452.72|455.15|452.55|455.32|452.72|455.15|452.55|0
1643149120000|2022-01-25 22:18:40|455.42|452.82|455.15|452.55|455.42|452.82|455.15|452.55|0
1643149130000|2022-01-25 22:18:50|455.42|452.82|455.45|452.85|455.45|452.85|455.42|452.82|0
1643149140000|2022-01-25 22:19:00|455.85|453.25|455.85|453.25|455.85|453.25|455.85|453.25|0
1643149150000|2022-01-25 22:19:10|455.92|453.32|455.92|453.32|455.92|453.32|455.92|453.32|0
1643149170000|2022-01-25 22:19:30|455.96|453.36|455.96|453.36|455.96|453.36|455.96|453.36|0
1643149200000|2022-01-25 22:20:00|455.71|453.11|455.92|453.32|455.92|453.32|455.71|453.11|0
1643149210000|2022-01-25 22:20:10|455.96|453.36|455.96|453.36|455.96|453.36|455.96|453.36|0
1643149230000|2022-01-25 22:20:30|456.09|453.49|456.09|453.49|456.09|453.49|456.09|453.49|0
1643149250000|2022-01-25 22:20:50|456.12|453.52|456.06|453.46|456.12|453.52|456.06|453.46|0
1643149260000|2022-01-25 22:21:00|455.55|452.95|455.55|452.95|455.55|452.95|455.55|452.95|0
1643149280000|2022-01-25 22:21:20|455.65|453.05|455.55|452.95|455.65|453.05|455.55|452.95|0
1643149290000|2022-01-25 22:21:30|455.71|453.11|455.65|453.05|455.71|453.11|455.65|453.05|0
1643149300000|2022-01-25 22:21:40|455.61|453.01|455.57|452.97|455.61|453.01|455.57|452.97|0
1643149320000|2022-01-25 22:22:00|455.78|453.18|455.78|453.18|455.78|453.18|455.78|453.18|0
1643149330000|2022-01-25 22:22:10|455.92|453.32|455.92|453.32|455.92|453.32|455.92|453.32|0
1643149340000|2022-01-25 22:22:20|456.16|453.56|456.16|453.56|456.16|453.56|456.16|453.56|0
1643149350000|2022-01-25 22:22:30|456.22|453.62|456.25|453.65|456.25|453.65|456.22|453.62|0
1643149360000|2022-01-25 22:22:40|456.19|453.59|456.46|453.86|456.46|453.86|456.08|453.48|0
1643149370000|2022-01-25 22:22:50|456.19|453.59|456.16|453.56|456.19|453.59|456.16|453.56|0
1643149380000|2022-01-25 22:23:00|456.08|453.48|456.08|453.48|456.08|453.48|456.08|453.48|0
1643149400000|2022-01-25 22:23:20|456.06|453.46|456.06|453.46|456.06|453.46|456.06|453.46|0
1643149410000|2022-01-25 22:23:30|456.08|453.48|456.06|453.46|456.08|453.48|456.06|453.46|0
1643149430000|2022-01-25 22:23:50|456.08|453.48|456.06|453.46|456.08|453.48|456.06|453.46|0
1643149440000|2022-01-25 22:24:00|456.08|453.48|456.08|453.48|456.08|453.48|456.08|453.48|0
1643149450000|2022-01-25 22:24:10|455.95|453.35|455.95|453.35|455.95|453.35|455.95|453.35|0
1643149460000|2022-01-25 22:24:20|455.85|453.25|455.68|453.08|455.85|453.25|455.68|453.08|0
1643149480000|2022-01-25 22:24:40|455.38|452.78|455.38|452.78|455.38|452.78|455.38|452.78|0
1643149490000|2022-01-25 22:24:50|455.35|452.75|455.05|452.45|455.35|452.75|455.05|452.45|0
1643149500000|2022-01-25 22:25:00|455.07|452.47|455.07|452.47|455.07|452.47|455.07|452.47|0
1643149520000|2022-01-25 22:25:20|455.11|452.51|455.01|452.41|455.11|452.51|455.01|452.41|0
1643149540000|2022-01-25 22:25:40|454.97|452.37|454.97|452.37|454.97|452.37|454.97|452.37|0
1643149550000|2022-01-25 22:25:50|454.94|452.34|455.07|452.47|455.07|452.47|454.91|452.31|0
1643149560000|2022-01-25 22:26:00|455.05|452.45|455.05|452.45|455.05|452.45|455.05|452.45|0
1643149570000|2022-01-25 22:26:10|455.01|452.41|455.01|452.41|455.01|452.41|455.01|452.41|0
1643149630000|2022-01-25 22:27:10|455.04|452.44|455.01|452.41|455.04|452.44|455.01|452.41|0
1643149650000|2022-01-25 22:27:30|454.97|452.37|454.97|452.37|454.97|452.37|454.97|452.37|0
1643149670000|2022-01-25 22:27:50|454.91|452.31|454.91|452.31|454.91|452.31|454.91|452.31|0
1643149710000|2022-01-25 22:28:30|454.8|452.2|454.84|452.24|454.84|452.24|454.74|452.14|0
1643149720000|2022-01-25 22:28:40|455.04|452.44|455.04|452.44|455.04|452.44|455.04|452.44|0
1643149740000|2022-01-25 22:29:00|455.07|452.47|455.07|452.47|455.07|452.47|455.07|452.47|0
1643149810000|2022-01-25 22:30:10|455.21|452.61|455.21|452.61|455.21|452.61|455.21|452.61|0
1643149820000|2022-01-25 22:30:20|455.25|452.65|455.25|452.65|455.25|452.65|455.25|452.65|0
1643149830000|2022-01-25 22:30:30|455.21|452.61|455.21|452.61|455.21|452.61|455.21|452.61|0
1643149880000|2022-01-25 22:31:20|455.17|452.57|455.17|452.57|455.17|452.57|455.17|452.57|0
1643149910000|2022-01-25 22:31:50|455.04|452.44|455.04|452.44|455.04|452.44|455.04|452.44|0
1643149920000|2022-01-25 22:32:00|455.07|452.47|455.04|452.44|455.07|452.47|455.04|452.44|0
1643149930000|2022-01-25 22:32:10|455.07|452.47|455.01|452.41|455.15|452.55|454.94|452.34|0
1643149940000|2022-01-25 22:32:20|454.8|452.2|454.67|452.07|454.8|452.2|454.6|452|0
1643149950000|2022-01-25 22:32:30|454.7|452.1|454.67|452.07|454.7|452.1|454.67|452.07|0
1643149960000|2022-01-25 22:32:40|454.6|452|454.57|451.97|454.6|452|454.57|451.97|0
1643149970000|2022-01-25 22:32:50|454.13|451.53|454.13|451.53|454.13|451.53|454.13|451.53|0
1643149990000|2022-01-25 22:33:10|454.1|451.5|454.1|451.5|454.1|451.5|454.1|451.5|0
1643150000000|2022-01-25 22:33:20|454|451.4|454|451.4|454|451.4|454|451.4|0
1643150010000|2022-01-25 22:33:30|453.79|451.19|454|451.4|454.02|451.42|453.79|451.19|0
1643150020000|2022-01-25 22:33:40|454.02|451.42|454.06|451.46|454.06|451.46|454.02|451.42|0
1643150030000|2022-01-25 22:33:50|453.86|451.26|453.59|450.99|453.86|451.26|453.59|450.99|0
1643150040000|2022-01-25 22:34:00|453.45|450.85|453.65|451.05|453.72|451.12|453.45|450.85|0
1643150050000|2022-01-25 22:34:10|453.59|450.99|453.51|450.91|453.59|450.99|453.51|450.91|0
1643150060000|2022-01-25 22:34:20|453.38|450.78|452.88|450.28|453.38|450.78|452.88|450.28|0
1643150070000|2022-01-25 22:34:30|453.05|450.45|452.68|450.08|453.05|450.45|452.68|450.08|0
1643150100000|2022-01-25 22:35:00|452.58|449.98|452.51|449.91|452.58|449.98|452.51|449.91|0
1643150120000|2022-01-25 22:35:20|452.54|449.94|452.58|449.98|452.58|449.98|452.54|449.94|0
1643150140000|2022-01-25 22:35:40|452.54|449.94|452.48|449.88|452.54|449.94|452.48|449.88|0
1643150150000|2022-01-25 22:35:50|452.44|449.84|452.41|449.81|452.44|449.84|452.41|449.81|0
1643150160000|2022-01-25 22:36:00|452.44|449.84|452.44|449.84|452.44|449.84|452.44|449.84|0
1643150180000|2022-01-25 22:36:20|452.34|449.74|452.34|449.74|452.34|449.74|452.34|449.74|0
1643150190000|2022-01-25 22:36:30|452.17|449.57|452.17|449.57|452.17|449.57|452.17|449.57|0
1643150200000|2022-01-25 22:36:40|452.13|449.53|452.13|449.53|452.13|449.53|452.13|449.53|0
1643150210000|2022-01-25 22:36:50|451.8|449.2|451.8|449.2|451.8|449.2|451.8|449.2|0
1643150220000|2022-01-25 22:37:00|451.97|449.37|451.97|449.37|451.97|449.37|451.97|449.37|0
1643150230000|2022-01-25 22:37:10|451.9|449.3|451.97|449.37|451.97|449.37|451.9|449.3|0
1643150240000|2022-01-25 22:37:20|451.7|449.1|451.7|449.1|451.7|449.1|451.7|449.1|0
1643150260000|2022-01-25 22:37:40|451.51|448.91|451.51|448.91|451.51|448.91|451.51|448.91|0
1643150280000|2022-01-25 22:38:00|451.78|449.18|451.86|449.26|451.86|449.26|451.78|449.18|0
1643150290000|2022-01-25 22:38:10|451.48|448.88|451.78|449.18|451.78|449.18|451.48|448.88|0
1643150300000|2022-01-25 22:38:20|451.86|449.26|451.86|449.26|451.86|449.26|451.86|449.26|0
1643150310000|2022-01-25 22:38:30|451.88|449.28|451.88|449.28|451.88|449.28|451.88|449.28|0
1643150340000|2022-01-25 22:39:00|451.86|449.26|451.95|449.35|451.95|449.35|451.86|449.26|0
1643150350000|2022-01-25 22:39:10|451.85|449.25|451.85|449.25|451.85|449.25|451.85|449.25|0
1643150360000|2022-01-25 22:39:20|451.95|449.35|451.95|449.35|451.95|449.35|451.95|449.35|0
1643150380000|2022-01-25 22:39:40|451.85|449.25|451.85|449.25|451.85|449.25|451.85|449.25|0
1643150410000|2022-01-25 22:40:10|451.95|449.35|451.68|449.08|451.95|449.35|451.68|449.08|0
1643150430000|2022-01-25 22:40:30|451.58|448.98|451.58|448.98|451.58|448.98|451.58|448.98|0
1643150440000|2022-01-25 22:40:40|451.45|448.85|451.45|448.85|451.45|448.85|451.45|448.85|0
1643150450000|2022-01-25 22:40:50|451.65|449.05|451.48|448.88|451.65|449.05|451.48|448.88|0
1643150470000|2022-01-25 22:41:10|451.47|448.87|451.47|448.87|451.47|448.87|451.47|448.87|0
1643150540000|2022-01-25 22:42:20|451.31|448.71|451.31|448.71|451.31|448.71|451.31|448.71|0
1643150550000|2022-01-25 22:42:30|451.35|448.75|451.37|448.77|451.37|448.77|451.35|448.75|0
1643150560000|2022-01-25 22:42:40|451.51|448.91|451.51|448.91|451.51|448.91|451.51|448.91|0
1643150570000|2022-01-25 22:42:50|451.21|448.61|451.17|448.57|451.21|448.61|451.17|448.57|0
1643150580000|2022-01-25 22:43:00|451.21|448.61|450.94|448.34|451.21|448.61|450.94|448.34|0
1643150590000|2022-01-25 22:43:10|450.84|448.24|451|448.4|451|448.4|450.84|448.24|0
1643150600000|2022-01-25 22:43:20|451.08|448.48|451|448.4|451.08|448.48|451|448.4|0
1643150610000|2022-01-25 22:43:30|451.04|448.44|451.37|448.77|451.37|448.77|451|448.4|0
1643150620000|2022-01-25 22:43:40|451.47|448.87|451.47|448.87|451.47|448.87|451.47|448.87|0
1643150640000|2022-01-25 22:44:00|451.51|448.91|451.51|448.91|451.51|448.91|451.51|448.91|0
1643150660000|2022-01-25 22:44:20|451.45|448.85|451.45|448.85|451.45|448.85|451.45|448.85|0
1643150710000|2022-01-25 22:45:10|451.34|448.74|451.34|448.74|451.34|448.74|451.34|448.74|0
1643150730000|2022-01-25 22:45:30|451.31|448.71|451.31|448.71|451.31|448.71|451.31|448.71|0
1643150740000|2022-01-25 22:45:40|451.21|448.61|451.17|448.57|451.21|448.61|451.17|448.57|0
1643150750000|2022-01-25 22:45:50|451.04|448.44|451.1|448.5|451.27|448.67|451.04|448.44|0
1643150780000|2022-01-25 22:46:20|451.08|448.48|451.1|448.5|451.1|448.5|451.08|448.48|0
1643150790000|2022-01-25 22:46:30|451.14|448.54|451.14|448.54|451.14|448.54|451.14|448.54|0
1643150800000|2022-01-25 22:46:40|451.24|448.64|451.24|448.64|451.24|448.64|451.24|448.64|0
1643150810000|2022-01-25 22:46:50|451.31|448.71|451.27|448.67|451.31|448.71|451.24|448.64|0
1643150820000|2022-01-25 22:47:00|451.45|448.85|451.55|448.95|451.55|448.95|451.45|448.85|0
1643150830000|2022-01-25 22:47:10|451.61|449.01|451.92|449.32|451.92|449.32|451.61|449.01|0
1643150840000|2022-01-25 22:47:20|451.95|449.35|451.95|449.35|451.95|449.35|451.95|449.35|0
1643150850000|2022-01-25 22:47:30|452.12|449.52|452.05|449.45|452.12|449.52|451.61|449.01|0
1643150860000|2022-01-25 22:47:40|452.12|449.52|452.02|449.42|452.12|449.52|451.92|449.32|0
1643150870000|2022-01-25 22:47:50|451.82|449.22|451.92|449.32|451.92|449.32|451.82|449.22|0
1643150880000|2022-01-25 22:48:00|451.82|449.22|451.82|449.22|451.82|449.22|451.82|449.22|0
1643150910000|2022-01-25 22:48:30|451.72|449.12|451.58|448.98|451.72|449.12|451.58|448.98|0
1643150960000|2022-01-25 22:49:20|451.72|449.12|451.72|449.12|451.72|449.12|451.72|449.12|0
1643150970000|2022-01-25 22:49:30|451.63|449.03|451.63|449.03|451.63|449.03|451.63|449.03|0
1643151040000|2022-01-25 22:50:40|451.49|448.89|451.49|448.89|451.49|448.89|451.49|448.89|0
1643151050000|2022-01-25 22:50:50|451.63|449.03|451.63|449.03|451.63|449.03|451.63|449.03|0
1643151100000|2022-01-25 22:51:40|451.67|449.07|451.67|449.07|451.67|449.07|451.67|449.07|0
1643151120000|2022-01-25 22:52:00|451.56|448.96|451.56|448.96|451.56|448.96|451.56|448.96|0
1643151130000|2022-01-25 22:52:10|451.53|448.93|451.67|449.07|451.67|449.07|451.53|448.93|0
1643151140000|2022-01-25 22:52:20|451.69|449.09|451.69|449.09|451.69|449.09|451.69|449.09|0
1643151160000|2022-01-25 22:52:40|451.67|449.07|451.67|449.07|451.67|449.07|451.67|449.07|0
1643151200000|2022-01-25 22:53:20|451.63|449.03|451.63|449.03|451.63|449.03|451.63|449.03|0
1643151210000|2022-01-25 22:53:30|451.59|448.99|451.59|448.99|451.59|448.99|451.59|448.99|0
1643151240000|2022-01-25 22:54:00|451.56|448.96|451.56|448.96|451.56|448.96|451.56|448.96|0
1643151250000|2022-01-25 22:54:10|451.59|448.99|451.56|448.96|451.59|448.99|451.56|448.96|0
1643151270000|2022-01-25 22:54:30|451.59|448.99|451.59|448.99|451.59|448.99|451.59|448.99|0
1643151280000|2022-01-25 22:54:40|451.56|448.96|451.56|448.96|451.56|448.96|451.56|448.96|0
1643151290000|2022-01-25 22:54:50|451.59|448.99|451.59|448.99|451.59|448.99|451.59|448.99|0
1643151300000|2022-01-25 22:55:00|451.63|449.03|451.63|449.03|451.63|449.03|451.63|449.03|0
1643151320000|2022-01-25 22:55:20|451.59|448.99|451.32|448.72|451.59|448.99|451.32|448.72|0
1643151330000|2022-01-25 22:55:30|451.22|448.62|451.22|448.62|451.22|448.62|451.22|448.62|0
1643151340000|2022-01-25 22:55:40|451.26|448.66|451.26|448.66|451.26|448.66|451.26|448.66|0
1643151350000|2022-01-25 22:55:50|451.39|448.79|451.39|448.79|451.39|448.79|451.39|448.79|0
1643151360000|2022-01-25 22:56:00|451.26|448.66|450.79|448.19|451.26|448.66|450.79|448.19|0
1643151370000|2022-01-25 22:56:10|450.81|448.21|450.95|448.35|450.98|448.38|450.81|448.21|0
1643151380000|2022-01-25 22:56:20|450.71|448.11|450.95|448.35|450.95|448.35|450.71|448.11|0
1643151390000|2022-01-25 22:56:30|451.02|448.42|450.92|448.32|451.02|448.42|450.92|448.32|0
1643151430000|2022-01-25 22:57:10|450.75|448.15|450.75|448.15|450.75|448.15|450.75|448.15|0
1643151450000|2022-01-25 22:57:30|450.66|448.06|451.13|448.53|451.13|448.53|450.66|448.06|0
1643151480000|2022-01-25 22:58:00|451.17|448.57|451.17|448.57|451.17|448.57|451.17|448.57|0
1643151490000|2022-01-25 22:58:10|451.13|448.53|451.13|448.53|451.13|448.53|451.13|448.53|0
1643151510000|2022-01-25 22:58:30|451.03|448.43|451.03|448.43|451.03|448.43|451.03|448.43|0
1643151520000|2022-01-25 22:58:40|450.86|448.26|451.06|448.46|451.06|448.46|450.86|448.26|0
1643151530000|2022-01-25 22:58:50|451.03|448.43|451.03|448.43|451.03|448.43|451.03|448.43|0
1643151540000|2022-01-25 22:59:00|450.82|448.22|450.82|448.22|450.82|448.22|450.82|448.22|0
1643151570000|2022-01-25 22:59:30|450.79|448.19|450.79|448.19|450.79|448.19|450.79|448.19|0
1643151580000|2022-01-25 22:59:40|450.59|447.99|450.49|447.89|450.59|447.99|450.49|447.89|0
1643151600000|2022-01-25 23:00:00|450.64|448.04|448.1|445.5|450.64|448.04|447.86|445.26|0
1643151610000|2022-01-25 23:00:10|447.86|445.26|446.82|444.22|447.86|445.26|446.82|444.22|0
1643151620000|2022-01-25 23:00:20|446.36|443.76|445.9|443.3|446.36|443.76|445.9|443.3|0
1643151630000|2022-01-25 23:00:30|446.02|443.42|445.79|443.19|447.05|444.45|445.79|443.19|0
1643151640000|2022-01-25 23:00:40|445.44|442.84|446.13|443.53|446.13|443.53|445.44|442.84|0
1643151650000|2022-01-25 23:00:50|445.33|442.73|445.56|442.96|446.02|443.42|445.33|442.73|0
1643151660000|2022-01-25 23:01:00|445.9|443.3|445.21|442.61|445.9|443.3|445.21|442.61|0
1643151670000|2022-01-25 23:01:10|445.56|442.96|443.59|440.99|445.56|442.96|443.25|440.65|0
1643151680000|2022-01-25 23:01:20|443.25|440.65|443.25|440.65|443.71|441.11|443.02|440.42|0
1643151690000|2022-01-25 23:01:30|442.56|439.96|442.9|440.3|442.9|440.3|442.56|439.96|0
1643151700000|2022-01-25 23:01:40|442.67|440.07|443.36|440.76|443.48|440.88|442.67|440.07|0
1643151710000|2022-01-25 23:01:50|442.9|440.3|443.02|440.42|443.02|440.42|442.79|440.19|0
1643151720000|2022-01-25 23:02:00|442.33|439.73|442.44|439.84|442.44|439.84|442.1|439.5|0
1643151730000|2022-01-25 23:02:10|442.9|440.3|442.9|440.3|443.13|440.53|442.9|440.3|0
1643151740000|2022-01-25 23:02:20|443.02|440.42|443.13|440.53|443.13|440.53|443.02|440.42|0
1643151750000|2022-01-25 23:02:30|442.9|440.3|442.56|439.96|442.9|440.3|442.56|439.96|0
1643151760000|2022-01-25 23:02:40|442.1|439.5|440.6|438|442.1|439.5|440.6|438|0
1643151770000|2022-01-25 23:02:50|440.49|437.89|440.6|438|440.6|438|440.49|437.89|0
1643151780000|2022-01-25 23:03:00|440.83|438.23|441.75|439.15|441.75|439.15|440.83|438.23|0
1643151790000|2022-01-25 23:03:10|440.83|438.23|441.06|438.46|441.06|438.46|440.72|438.12|0
1643151800000|2022-01-25 23:03:20|441.52|438.92|441.41|438.81|441.75|439.15|441.41|438.81|0
1643151810000|2022-01-25 23:03:30|441.18|438.58|441.41|438.81|441.41|438.81|441.18|438.58|0
1643151820000|2022-01-25 23:03:40|441.52|438.92|440.83|438.23|441.52|438.92|440.83|438.23|0
1643151830000|2022-01-25 23:03:50|440.6|438|440.37|437.77|440.83|438.23|440.37|437.77|0
1643151840000|2022-01-25 23:04:00|440.6|438|440.37|437.77|440.83|438.23|440.37|437.77|0
1643151850000|2022-01-25 23:04:10|440.6|438|440.14|437.54|440.6|438|440.14|437.54|0
1643151860000|2022-01-25 23:04:20|440.03|437.43|439.91|437.31|440.03|437.43|439.91|437.31|0
1643151870000|2022-01-25 23:04:30|439.45|436.85|438.43|435.83|439.45|436.85|438.31|435.71|0
1643151880000|2022-01-25 23:04:40|438.2|435.6|438.54|435.94|438.54|435.94|438.2|435.6|0
1643151890000|2022-01-25 23:04:50|438.89|436.29|439.22|436.62|439.22|436.62|438.66|436.06|0
1643151900000|2022-01-25 23:05:00|438.54|435.94|439.8|437.2|439.8|437.2|438.54|435.94|0
1643151910000|2022-01-25 23:05:10|439.91|437.31|439.68|437.08|440.14|437.54|439.68|437.08|0
1643151920000|2022-01-25 23:05:20|439.57|436.97|440.14|437.54|440.14|437.54|439.57|436.97|0
1643151930000|2022-01-25 23:05:30|439.68|437.08|439.68|437.08|439.68|437.08|439.68|437.08|0
1643151940000|2022-01-25 23:05:40|440.03|437.43|440.6|438|440.6|438|440.03|437.43|0
1643151950000|2022-01-25 23:05:50|440.03|437.43|440.14|437.54|440.14|437.54|440.03|437.43|0
1643151960000|2022-01-25 23:06:00|439.45|436.85|439|436.4|439.45|436.85|439|436.4|0
1643151970000|2022-01-25 23:06:10|438.54|435.94|437.16|434.56|438.54|435.94|437.16|434.56|0
1643151980000|2022-01-25 23:06:20|437.39|434.79|436.13|433.53|437.39|434.79|436.01|433.41|0
1643151990000|2022-01-25 23:06:30|435.78|433.18|436.7|434.1|436.7|434.1|435.78|433.18|0
1643152000000|2022-01-25 23:06:40|436.36|433.76|436.01|433.41|436.36|433.76|435.78|433.18|0
1643152010000|2022-01-25 23:06:50|436.59|433.99|436.01|433.41|436.59|433.99|436.01|433.41|0
1643152020000|2022-01-25 23:07:00|436.24|433.64|435.78|433.18|436.24|433.64|435.78|433.18|0
1643152030000|2022-01-25 23:07:10|434.87|432.27|434.41|431.81|434.87|432.27|434.18|431.58|0
1643152040000|2022-01-25 23:07:20|432.58|429.98|433.38|430.78|433.38|430.78|432.58|429.98|0
1643152050000|2022-01-25 23:07:30|433.49|430.89|433.49|430.89|433.49|430.89|431.89|429.29|0
1643152060000|2022-01-25 23:07:40|434.3|431.7|432.7|430.1|434.3|431.7|432.7|430.1|0
1643152070000|2022-01-25 23:07:50|432.58|429.98|432.81|430.21|433.26|430.66|432.12|429.52|0
1643152080000|2022-01-25 23:08:00|432.58|429.98|432.81|430.21|432.81|430.21|432.35|429.75|0
1643152090000|2022-01-25 23:08:10|432.7|430.1|433.84|431.24|433.95|431.35|432.7|430.1|0
1643152100000|2022-01-25 23:08:20|433.49|430.89|433.72|431.12|433.95|431.35|433.49|430.89|0
1643152110000|2022-01-25 23:08:30|433.38|430.78|432.12|429.52|433.38|430.78|432.12|429.52|0
1643152120000|2022-01-25 23:08:40|431.89|429.29|431.21|428.61|431.89|429.29|431.21|428.61|0
1643152130000|2022-01-25 23:08:50|431.44|428.84|430.52|427.92|431.44|428.84|430.52|427.92|0
1643152140000|2022-01-25 23:09:00|430.75|428.15|429.96|427.36|430.75|428.15|429.96|427.36|0
1643152150000|2022-01-25 23:09:10|430.29|427.69|430.29|427.69|430.29|427.69|429.84|427.24|0
1643152160000|2022-01-25 23:09:20|430.07|427.47|428.24|425.64|430.07|427.47|428.24|425.64|0
1643152170000|2022-01-25 23:09:30|427.67|425.07|427.56|424.96|427.78|425.18|427.56|424.96|0
1643152180000|2022-01-25 23:09:40|427.33|424.73|428.92|426.32|428.92|426.32|427.33|424.73|0
1643152190000|2022-01-25 23:09:50|428.7|426.1|428.24|425.64|428.7|426.1|428.13|425.53|0
1643152200000|2022-01-25 23:10:00|428.81|426.21|429.04|426.44|429.04|426.44|428.7|426.1|0
1643152210000|2022-01-25 23:10:10|429.15|426.55|428.92|426.32|429.27|426.67|428.92|426.32|0
1643152220000|2022-01-25 23:10:20|428.81|426.21|428.24|425.64|429.38|426.78|428.24|425.64|0
1643152230000|2022-01-25 23:10:30|427.33|424.73|428.36|425.76|428.36|425.76|427.33|424.73|0
1643152240000|2022-01-25 23:10:40|428.24|425.64|427.45|424.85|428.24|425.64|427.45|424.85|0
1643152250000|2022-01-25 23:10:50|426.54|423.94|425.51|422.91|426.54|423.94|425.51|422.91|0
1643152260000|2022-01-25 23:11:00|427.33|424.73|426.87|424.27|427.33|424.73|426.42|423.82|0
1643152270000|2022-01-25 23:11:10|426.64|424.04|427.33|424.73|427.33|424.73|426.64|424.04|0
1643152280000|2022-01-25 23:11:20|426.87|424.27|426.64|424.04|426.87|424.27|426.53|423.93|0
1643152290000|2022-01-25 23:11:30|425.51|422.91|426.31|423.71|426.31|423.71|425.51|422.91|0
1643152300000|2022-01-25 23:11:40|426.42|423.82|425.73|423.13|426.42|423.82|425.73|423.13|0
1643152310000|2022-01-25 23:11:50|425.05|422.45|425.05|422.45|425.05|422.45|424.14|421.54|0
1643152320000|2022-01-25 23:12:00|425.96|423.36|426.53|423.93|426.64|424.04|425.96|423.36|0
1643152330000|2022-01-25 23:12:10|426.64|424.04|425.51|422.91|426.64|424.04|425.51|422.91|0
1643152340000|2022-01-25 23:12:20|425.73|423.13|426.08|423.48|426.08|423.48|425.73|423.13|0
1643152350000|2022-01-25 23:12:30|426.42|423.82|426.19|423.59|426.42|423.82|426.19|423.59|0
1643152360000|2022-01-25 23:12:40|425.96|423.36|425.28|422.68|425.96|423.36|425.28|422.68|0
1643152370000|2022-01-25 23:12:50|425.73|423.13|425.51|422.91|425.73|423.13|425.51|422.91|0
1643152380000|2022-01-25 23:13:00|425.28|422.68|425.51|422.91|425.51|422.91|425.28|422.68|0
1643152390000|2022-01-25 23:13:10|425.05|422.45|425.73|423.13|425.73|423.13|425.05|422.45|0
1643152400000|2022-01-25 23:13:20|425.05|422.45|425.05|422.45|425.28|422.68|425.05|422.45|0
1643152410000|2022-01-25 23:13:30|424.6|422|422.78|420.18|424.6|422|422.78|420.18|0
1643152420000|2022-01-25 23:13:40|423.23|420.63|421.19|418.59|423.23|420.63|421.19|418.59|0
1643152430000|2022-01-25 23:13:50|419.6|417|419.83|417.23|419.83|417.23|418.92|416.32|0
1643152440000|2022-01-25 23:14:00|419.15|416.55|419.49|416.89|419.83|417.23|418.69|416.09|0
1643152450000|2022-01-25 23:14:10|419.37|416.77|420.85|418.25|420.85|418.25|419.37|416.77|0
1643152460000|2022-01-25 23:14:20|420.28|417.68|420.28|417.68|420.51|417.91|420.28|417.68|0
1643152470000|2022-01-25 23:14:30|420.17|417.57|420.17|417.57|420.17|417.57|420.17|417.57|0
1643152480000|2022-01-25 23:14:40|420.28|417.68|420.28|417.68|420.28|417.68|420.05|417.45|0
1643152490000|2022-01-25 23:14:50|420.51|417.91|420.05|417.45|420.51|417.91|420.05|417.45|0
1643152500000|2022-01-25 23:15:00|420.28|417.68|419.15|416.55|420.28|417.68|418.81|416.21|0
1643152510000|2022-01-25 23:15:10|419.26|416.66|420.28|417.68|420.28|417.68|419.26|416.66|0
1643152520000|2022-01-25 23:15:20|419.83|417.23|418.24|415.64|419.83|417.23|418.24|415.64|0
1643152530000|2022-01-25 23:15:30|418.47|415.87|418.92|416.32|418.92|416.32|418.47|415.87|0
1643152540000|2022-01-25 23:15:40|418.47|415.87|419.15|416.55|419.15|416.55|418.47|415.87|0
1643152550000|2022-01-25 23:15:50|419.6|417|419.72|417.12|419.72|417.12|419.37|416.77|0
1643152560000|2022-01-25 23:16:00|419.83|417.23|419.37|416.77|420.51|417.91|419.37|416.77|0
1643152570000|2022-01-25 23:16:10|420.05|417.45|420.51|417.91|420.51|417.91|419.72|417.12|0
1643152580000|2022-01-25 23:16:20|420.62|418.02|421.76|419.16|421.76|419.16|420.62|418.02|0
1643152590000|2022-01-25 23:16:30|421.64|419.04|422.21|419.61|422.32|419.72|421.64|419.04|0
1643152600000|2022-01-25 23:16:40|422.55|419.95|423.68|421.08|423.91|421.31|422.55|419.95|0
1643152610000|2022-01-25 23:16:50|423.8|421.2|423.8|421.2|424.03|421.43|423.8|421.2|0
1643152620000|2022-01-25 23:17:00|422.78|420.18|422.67|420.07|422.89|420.29|422.67|420.07|0
1643152630000|2022-01-25 23:17:10|423.23|420.63|422.78|420.18|423.46|420.86|422.78|420.18|0
1643152640000|2022-01-25 23:17:20|422.67|420.07|423.46|420.86|423.46|420.86|422.55|419.95|0
1643152650000|2022-01-25 23:17:30|423.23|420.63|423.12|420.52|424.26|421.66|423.12|420.52|0
1643152660000|2022-01-25 23:17:40|423.46|420.86|421.64|419.04|423.46|420.86|421.64|419.04|0
1643152670000|2022-01-25 23:17:50|420.96|418.36|420.96|418.36|421.41|418.81|420.96|418.36|0
1643152680000|2022-01-25 23:18:00|421.19|418.59|420.73|418.13|421.19|418.59|420.73|418.13|0
1643152690000|2022-01-25 23:18:10|420.96|418.36|420.96|418.36|421.19|418.59|420.96|418.36|0
1643152700000|2022-01-25 23:18:20|421.19|418.59|421.19|418.59|421.19|418.59|420.73|418.13|0
1643152710000|2022-01-25 23:18:30|421.41|418.81|422.09|419.49|422.09|419.49|421.41|418.81|0
1643152720000|2022-01-25 23:18:40|422.55|419.95|421.87|419.27|422.55|419.95|421.87|419.27|0
1643152730000|2022-01-25 23:18:50|421.19|418.59|421.19|418.59|421.19|418.59|421.08|418.48|0
1643152740000|2022-01-25 23:19:00|421.41|418.81|419.6|417|421.41|418.81|419.6|417|0
1643152750000|2022-01-25 23:19:10|419.14|416.54|418.92|416.32|419.14|416.54|418.92|416.32|0
1643152760000|2022-01-25 23:19:20|418.69|416.09|417.11|414.51|418.69|416.09|417.11|414.51|0
1643152770000|2022-01-25 23:19:30|417.56|414.96|416.88|414.28|417.56|414.96|416.43|413.83|0
1643152780000|2022-01-25 23:19:40|417.11|414.51|416.88|414.28|417.33|414.73|416.88|414.28|0
1643152790000|2022-01-25 23:19:50|417.56|414.96|417.56|414.96|417.56|414.96|417.56|414.96|0
1643152800000|2022-01-25 23:20:00|418.01|415.41|418.01|415.41|418.01|415.41|417.56|414.96|0
1643152810000|2022-01-25 23:20:10|418.69|416.09|418.46|415.86|418.69|416.09|418.24|415.64|0
1643152820000|2022-01-25 23:20:20|418.24|415.64|418.46|415.86|418.46|415.86|417.79|415.19|0
1643152830000|2022-01-25 23:20:30|418.01|415.41|417.11|414.51|418.01|415.41|417.11|414.51|0
1643152840000|2022-01-25 23:20:40|417.33|414.73|417.56|414.96|417.56|414.96|417.33|414.73|0
1643152850000|2022-01-25 23:20:50|417.79|415.19|417.79|415.19|417.79|415.19|417.79|415.19|0
1643152860000|2022-01-25 23:21:00|418.24|415.64|418.92|416.32|418.92|416.32|418.24|415.64|0
1643152870000|2022-01-25 23:21:10|419.14|416.54|418.69|416.09|419.37|416.77|418.46|415.86|0
1643152880000|2022-01-25 23:21:20|419.14|416.54|418.92|416.32|419.37|416.77|418.92|416.32|0
1643152890000|2022-01-25 23:21:30|419.6|417|419.37|416.77|419.6|417|419.14|416.54|0
1643152900000|2022-01-25 23:21:40|419.49|416.89|419.6|417|419.6|417|418.92|416.32|0
1643152910000|2022-01-25 23:21:50|419.04|416.44|419.6|417|419.82|417.22|419.04|416.44|0
1643152920000|2022-01-25 23:22:00|419.37|416.77|419.37|416.77|419.72|417.12|419.37|416.77|0
1643152930000|2022-01-25 23:22:10|419.72|417.12|419.6|417|419.72|417.12|419.6|417|0
1643152940000|2022-01-25 23:22:20|419.82|417.22|419.82|417.22|419.82|417.22|419.71|417.11|0
1643152950000|2022-01-25 23:22:30|419.94|417.34|419.82|417.22|419.94|417.34|419.82|417.22|0
1643152960000|2022-01-25 23:22:40|419.71|417.11|418.92|416.32|419.82|417.22|418.92|416.32|0
1643152970000|2022-01-25 23:22:50|418.69|416.09|418.69|416.09|418.69|416.09|418.69|416.09|0
1643152980000|2022-01-25 23:23:00|417.68|415.08|418.46|415.86|418.46|415.86|417.11|414.51|0
1643152990000|2022-01-25 23:23:10|418.58|415.98|419.14|416.54|419.14|416.54|418.46|415.86|0
1643153000000|2022-01-25 23:23:20|419.82|417.22|419.26|416.66|419.82|417.22|419.26|416.66|0
1643153010000|2022-01-25 23:23:30|419.37|416.77|417.78|415.18|419.37|416.77|417.78|415.18|0
1643153020000|2022-01-25 23:23:40|418.69|416.09|418.69|416.09|418.69|416.09|418.58|415.98|0
1643153030000|2022-01-25 23:23:50|419.37|416.77|419.14|416.54|419.6|417|419.14|416.54|0
1643153040000|2022-01-25 23:24:00|419.37|416.77|418.81|416.21|419.6|417|418.81|416.21|0
1643153050000|2022-01-25 23:24:10|418.92|416.32|418.69|416.09|418.92|416.32|418.69|416.09|0
1643153060000|2022-01-25 23:24:20|418.46|415.86|419.37|416.77|419.37|416.77|418.46|415.86|0
1643153070000|2022-01-25 23:24:30|419.14|416.54|419.03|416.43|419.26|416.66|418.92|416.32|0
1643153080000|2022-01-25 23:24:40|418.81|416.21|418.58|415.98|419.14|416.54|418.58|415.98|0
1643153090000|2022-01-25 23:24:50|418.46|415.86|417.22|414.62|418.46|415.86|417.11|414.51|0
1643153100000|2022-01-25 23:25:00|417.56|414.96|418.69|416.09|418.69|416.09|417.56|414.96|0
1643153110000|2022-01-25 23:25:10|418.46|415.86|419.6|417|419.6|417|418.46|415.86|0
1643153120000|2022-01-25 23:25:20|419.82|417.22|420.5|417.9|420.5|417.9|419.82|417.22|0
1643153130000|2022-01-25 23:25:30|420.96|418.36|420.05|417.45|420.96|418.36|420.05|417.45|0
1643153140000|2022-01-25 23:25:40|420.5|417.9|420.62|418.02|420.62|418.02|420.28|417.68|0
1643153150000|2022-01-25 23:25:50|420.73|418.13|420.28|417.68|420.73|418.13|420.28|417.68|0
1643153160000|2022-01-25 23:26:00|420.73|418.13|420.5|417.9|421.18|418.58|420.5|417.9|0
1643153170000|2022-01-25 23:26:10|420.73|418.13|421.41|418.81|421.86|419.26|420.73|418.13|0
1643153180000|2022-01-25 23:26:20|421.18|418.58|420.5|417.9|421.18|418.58|420.5|417.9|0
1643153190000|2022-01-25 23:26:30|421.18|418.58|420.96|418.36|421.64|419.04|420.96|418.36|0
1643153200000|2022-01-25 23:26:40|421.53|418.93|421.76|419.16|421.76|419.16|421.53|418.93|0
1643153210000|2022-01-25 23:26:50|421.64|419.04|421.86|419.26|422.32|419.72|421.64|419.04|0
1643153220000|2022-01-25 23:27:00|422.09|419.49|421.98|419.38|422.09|419.49|421.98|419.38|0
1643153230000|2022-01-25 23:27:10|422.09|419.49|421.86|419.26|422.55|419.95|421.86|419.26|0
1643153240000|2022-01-25 23:27:20|421.07|418.47|420.73|418.13|421.07|418.47|420.73|418.13|0
1643153250000|2022-01-25 23:27:30|419.82|417.22|419.49|416.89|419.94|417.34|419.37|416.77|0
1643153260000|2022-01-25 23:27:40|419.94|417.34|419.14|416.54|419.94|417.34|419.14|416.54|0
1643153270000|2022-01-25 23:27:50|418.92|416.32|418.69|416.09|419.03|416.43|418.46|415.86|0
1643153280000|2022-01-25 23:28:00|419.26|416.66|418.81|416.21|419.26|416.66|418.81|416.21|0
1643153290000|2022-01-25 23:28:10|418.46|415.86|416.65|414.05|418.46|415.86|416.65|414.05|0
1643153300000|2022-01-25 23:28:20|416.54|413.94|416.09|413.49|416.77|414.17|416.09|413.49|0
1643153310000|2022-01-25 23:28:30|415.19|412.59|415.75|413.15|415.97|413.37|415.19|412.59|0
1643153320000|2022-01-25 23:28:40|415.52|412.92|414.84|412.24|415.75|413.15|414.84|412.24|0
1643153330000|2022-01-25 23:28:50|415.86|413.26|415.75|413.15|415.97|413.37|415.75|413.15|0
1643153340000|2022-01-25 23:29:00|415.52|412.92|414.84|412.24|415.52|412.92|414.62|412.02|0
1643153350000|2022-01-25 23:29:10|415.07|412.47|414.39|411.79|415.07|412.47|414.17|411.57|0
1643153360000|2022-01-25 23:29:20|414.62|412.02|414.28|411.68|414.62|412.02|414.28|411.68|0
1643153370000|2022-01-25 23:29:30|414.17|411.57|413.49|410.89|414.17|411.57|413.49|410.89|0
1643153380000|2022-01-25 23:29:40|413.26|410.66|413.26|410.66|413.26|410.66|412.81|410.21|0
1643153390000|2022-01-25 23:29:50|412.81|410.21|413.26|410.66|414.17|411.57|412.81|410.21|0
1643153400000|2022-01-25 23:30:00|413.49|410.89|413.49|410.89|413.71|411.11|413.49|410.89|0
1643153410000|2022-01-25 23:30:10|413.26|410.66|414.17|411.57|414.17|411.57|413.26|410.66|0
1643153420000|2022-01-25 23:30:20|414.62|412.02|415.19|412.59|415.29|412.69|414.62|412.02|0
1643153430000|2022-01-25 23:30:30|414.39|411.79|414.39|411.79|414.62|412.02|414.17|411.57|0
1643153440000|2022-01-25 23:30:40|413.49|410.89|413.26|410.66|413.49|410.89|413.26|410.66|0
1643153450000|2022-01-25 23:30:50|413.71|411.11|410.56|407.96|413.71|411.11|410.56|407.96|0
1643153460000|2022-01-25 23:31:00|410.11|407.51|408.98|406.38|410.11|407.51|408.98|406.38|0
1643153470000|2022-01-25 23:31:10|408.08|405.48|410.45|407.85|410.56|407.96|408.08|405.48|0
1643153480000|2022-01-25 23:31:20|410.56|407.96|410.78|408.18|410.78|408.18|410.56|407.96|0
1643153490000|2022-01-25 23:31:30|411.01|408.41|411.23|408.63|411.23|408.63|410.78|408.18|0
1643153500000|2022-01-25 23:31:40|411.01|408.41|411.46|408.86|411.46|408.86|411.01|408.41|0
1643153510000|2022-01-25 23:31:50|411.68|409.08|412.36|409.76|412.36|409.76|411.68|409.08|0
1643153520000|2022-01-25 23:32:00|412.25|409.65|411.8|409.2|412.25|409.65|411.8|409.2|0
1643153530000|2022-01-25 23:32:10|412.36|409.76|414.16|411.56|414.16|411.56|412.36|409.76|0
1643153540000|2022-01-25 23:32:20|413.38|410.78|412.81|410.21|413.38|410.78|412.81|410.21|0
1643153550000|2022-01-25 23:32:30|413.04|410.44|413.94|411.34|413.94|411.34|413.04|410.44|0
1643153560000|2022-01-25 23:32:40|414.39|411.79|414.73|412.13|415.07|412.47|414.39|411.79|0
1643153570000|2022-01-25 23:32:50|414.62|412.02|414.62|412.02|414.62|412.02|414.39|411.79|0
1643153580000|2022-01-25 23:33:00|414.51|411.91|414.62|412.02|414.62|412.02|414.39|411.79|0
1643153590000|2022-01-25 23:33:10|414.84|412.24|414.84|412.24|415.07|412.47|414.84|412.24|0
1643153600000|2022-01-25 23:33:20|414.39|411.79|414.16|411.56|414.39|411.79|414.16|411.56|0
1643153610000|2022-01-25 23:33:30|414.39|411.79|414.62|412.02|414.62|412.02|414.39|411.79|0
1643153620000|2022-01-25 23:33:40|414.84|412.24|414.62|412.02|414.84|412.24|414.39|411.79|0
1643153630000|2022-01-25 23:33:50|414.28|411.68|415.52|412.92|415.52|412.92|414.28|411.68|0
1643153640000|2022-01-25 23:34:00|414.96|412.36|414.39|411.79|414.96|412.36|414.39|411.79|0
1643153650000|2022-01-25 23:34:10|414.62|412.02|414.39|411.79|414.62|412.02|414.39|411.79|0
1643153660000|2022-01-25 23:34:20|414.16|411.56|413.49|410.89|414.16|411.56|413.26|410.66|0
1643153670000|2022-01-25 23:34:30|413.04|410.44|413.26|410.66|413.26|410.66|412.81|410.21|0
1643153680000|2022-01-25 23:34:40|413.15|410.55|414.16|411.56|414.16|411.56|413.15|410.55|0
1643153690000|2022-01-25 23:34:50|413.94|411.34|414.16|411.56|414.16|411.56|413.94|411.34|0
1643153700000|2022-01-25 23:35:00|413.49|410.89|414.06|411.46|414.06|411.46|413.49|410.89|0
1643153710000|2022-01-25 23:35:10|413.49|410.89|414.06|411.46|414.06|411.46|413.04|410.44|0
1643153720000|2022-01-25 23:35:20|414.16|411.56|414.28|411.68|414.28|411.68|414.16|411.56|0
1643153730000|2022-01-25 23:35:30|413.94|411.34|414.16|411.56|414.16|411.56|413.71|411.11|0
1643153740000|2022-01-25 23:35:40|413.94|411.34|414.39|411.79|414.39|411.79|413.94|411.34|0
1643153750000|2022-01-25 23:35:50|414.84|412.24|414.84|412.24|415.07|412.47|414.84|412.24|0
1643153760000|2022-01-25 23:36:00|414.73|412.13|414.84|412.24|414.84|412.24|414.62|412.02|0
1643153770000|2022-01-25 23:36:10|414.61|412.01|414.73|412.13|414.73|412.13|414.51|411.91|0
1643153780000|2022-01-25 23:36:20|414.61|412.01|414.61|412.01|415.07|412.47|414.61|412.01|0
1643153790000|2022-01-25 23:36:30|414.51|411.91|414.39|411.79|414.51|411.91|413.83|411.23|0
1643153800000|2022-01-25 23:36:40|413.94|411.34|413.71|411.11|413.94|411.34|413.71|411.11|0
1643153810000|2022-01-25 23:36:50|413.6|411|413.71|411.11|413.71|411.11|413.38|410.78|0
1643153820000|2022-01-25 23:37:00|413.26|410.66|413.26|410.66|413.26|410.66|413.26|410.66|0
1643153830000|2022-01-25 23:37:10|412.81|410.21|412.36|409.76|412.81|410.21|412.36|409.76|0
1643153840000|2022-01-25 23:37:20|412.58|409.98|412.81|410.21|413.03|410.43|412.58|409.98|0
1643153850000|2022-01-25 23:37:30|412.7|410.1|413.26|410.66|413.38|410.78|412.7|410.1|0
1643153860000|2022-01-25 23:37:40|413.49|410.89|414.16|411.56|414.39|411.79|413.49|410.89|0
1643153870000|2022-01-25 23:37:50|413.94|411.34|414.28|411.68|414.28|411.68|413.83|411.23|0
1643153880000|2022-01-25 23:38:00|414.05|411.45|414.61|412.01|414.61|412.01|414.05|411.45|0
1643153890000|2022-01-25 23:38:10|414.84|412.24|414.61|412.01|415.07|412.47|414.61|412.01|0
1643153900000|2022-01-25 23:38:20|414.39|411.79|413.94|411.34|414.39|411.79|413.94|411.34|0
1643153910000|2022-01-25 23:38:30|414.51|411.91|414.73|412.13|414.73|412.13|414.51|411.91|0
1643153920000|2022-01-25 23:38:40|414.84|412.24|414.61|412.01|414.84|412.24|414.61|412.01|0
1643153930000|2022-01-25 23:38:50|414.84|412.24|414.73|412.13|414.84|412.24|414.73|412.13|0
1643153940000|2022-01-25 23:39:00|414.84|412.24|414.84|412.24|414.84|412.24|414.73|412.13|0
1643153950000|2022-01-25 23:39:10|414.51|411.91|414.61|412.01|414.84|412.24|414.51|411.91|0
1643153960000|2022-01-25 23:39:20|414.39|411.79|414.96|412.36|414.96|412.36|414.39|411.79|0
1643153970000|2022-01-25 23:39:30|415.07|412.47|414.84|412.24|415.18|412.58|414.84|412.24|0
1643153980000|2022-01-25 23:39:40|414.73|412.13|414.16|411.56|414.73|412.13|414.16|411.56|0
1643153990000|2022-01-25 23:39:50|414.39|411.79|413.71|411.11|414.39|411.79|413.71|411.11|0
1643154000000|2022-01-25 23:40:00|413.94|411.34|413.83|411.23|414.05|411.45|413.83|411.23|0
1643154010000|2022-01-25 23:40:10|413.71|411.11|413.83|411.23|413.83|411.23|413.71|411.11|0
1643154020000|2022-01-25 23:40:20|413.48|410.88|413.71|411.11|413.71|411.11|413.26|410.66|0
1643154030000|2022-01-25 23:40:30|413.26|410.66|412.81|410.21|413.26|410.66|412.81|410.21|0
1643154040000|2022-01-25 23:40:40|412.7|410.1|412.81|410.21|412.81|410.21|412.58|409.98|0
1643154050000|2022-01-25 23:40:50|412.36|409.76|412.13|409.53|412.36|409.76|412.13|409.53|0
1643154060000|2022-01-25 23:41:00|411.91|409.31|412.25|409.65|412.25|409.65|411.46|408.86|0
1643154070000|2022-01-25 23:41:10|412.36|409.76|412.13|409.53|412.36|409.76|411.91|409.31|0
1643154080000|2022-01-25 23:41:20|412.25|409.65|411.68|409.08|412.36|409.76|411.68|409.08|0
1643154090000|2022-01-25 23:41:30|412.02|409.42|412.13|409.53|412.13|409.53|411.91|409.31|0
1643154100000|2022-01-25 23:41:40|411.91|409.31|411.91|409.31|411.91|409.31|411.91|409.31|0
1643154110000|2022-01-25 23:41:50|411.8|409.2|412.13|409.53|412.13|409.53|411.8|409.2|0
1643154120000|2022-01-25 23:42:00|411.91|409.31|411.91|409.31|412.02|409.42|411.91|409.31|0
1643154130000|2022-01-25 23:42:10|412.13|409.53|411.8|409.2|412.13|409.53|411.68|409.08|0
1643154140000|2022-01-25 23:42:20|411.68|409.08|410.67|408.07|411.91|409.31|410.55|407.95|0
1643154150000|2022-01-25 23:42:30|410.33|407.73|410.1|407.5|410.55|407.95|410.1|407.5|0
1643154160000|2022-01-25 23:42:40|409.2|406.6|407.18|404.58|409.2|406.6|407.18|404.58|0
1643154170000|2022-01-25 23:42:50|406.73|404.13|407.4|404.8|407.63|405.03|406.73|404.13|0
1643154180000|2022-01-25 23:43:00|406.96|404.36|405.16|402.56|406.96|404.36|405.16|402.56|0
1643154190000|2022-01-25 23:43:10|405.5|402.9|404.71|402.11|405.5|402.9|404.71|402.11|0
1643154200000|2022-01-25 23:43:20|404.94|402.34|403.82|401.22|404.94|402.34|403.82|401.22|0
1643154210000|2022-01-25 23:43:30|403.14|400.54|405.38|402.78|405.5|402.9|403.14|400.54|0
1643154220000|2022-01-25 23:43:40|405.5|402.9|407.07|404.47|407.07|404.47|405.5|402.9|0
1643154230000|2022-01-25 23:43:50|407.4|404.8|406.85|404.25|407.4|404.8|406.51|403.91|0
1643154240000|2022-01-25 23:44:00|406.96|404.36|406.17|403.57|406.96|404.36|406.17|403.57|0
1643154250000|2022-01-25 23:44:10|406.4|403.8|406.28|403.68|406.62|404.02|406.28|403.68|0
1643154260000|2022-01-25 23:44:20|406.51|403.91|406.06|403.46|406.51|403.91|405.83|403.23|0
1643154270000|2022-01-25 23:44:30|406.28|403.68|405.61|403.01|406.28|403.68|405.61|403.01|0
1643154280000|2022-01-25 23:44:40|405.72|403.12|404.94|402.34|406.28|403.68|404.94|402.34|0
1643154290000|2022-01-25 23:44:50|405.16|402.56|405.16|402.56|405.16|402.56|405.05|402.45|0
1643154300000|2022-01-25 23:45:00|405.38|402.78|403.37|400.77|405.38|402.78|403.37|400.77|0
1643154310000|2022-01-25 23:45:10|402.81|400.21|404.04|401.44|404.04|401.44|402.81|400.21|0
1643154320000|2022-01-25 23:45:20|403.93|401.33|403.59|400.99|404.04|401.44|403.59|400.99|0
1643154330000|2022-01-25 23:45:30|404.38|401.78|404.15|401.55|404.38|401.78|404.15|401.55|0
1643154340000|2022-01-25 23:45:40|404.26|401.66|404.26|401.66|404.26|401.66|403.81|401.21|0
1643154350000|2022-01-25 23:45:50|403.59|400.99|402.69|400.09|403.59|400.99|402.69|400.09|0
1643154360000|2022-01-25 23:46:00|403.14|400.54|403.81|401.21|403.81|401.21|403.14|400.54|0
1643154370000|2022-01-25 23:46:10|403.93|401.33|402.25|399.65|404.15|401.55|402.25|399.65|0
1643154380000|2022-01-25 23:46:20|402.02|399.42|402.14|399.54|402.36|399.76|402.02|399.42|0
1643154390000|2022-01-25 23:46:30|402.02|399.42|401.8|399.2|402.02|399.42|401.8|399.2|0
1643154400000|2022-01-25 23:46:40|402.02|399.42|401.35|398.75|402.25|399.65|401.35|398.75|0
1643154410000|2022-01-25 23:46:50|401.13|398.53|400.8|398.2|401.13|398.53|400.8|398.2|0
1643154420000|2022-01-25 23:47:00|400.9|398.3|401.13|398.53|401.13|398.53|400.68|398.08|0
1643154430000|2022-01-25 23:47:10|400.9|398.3|400.01|397.41|400.9|398.3|400.01|397.41|0
1643154440000|2022-01-25 23:47:20|399.79|397.19|400.01|397.41|400.01|397.41|399.79|397.19|0
1643154450000|2022-01-25 23:47:30|399.79|397.19|400.01|397.41|400.01|397.41|399.79|397.19|0
1643154460000|2022-01-25 23:47:40|400.13|397.53|400.46|397.86|400.46|397.86|400.13|397.53|0
1643154470000|2022-01-25 23:47:50|400.13|397.53|400.01|397.41|400.13|397.53|400.01|397.41|0
1643154500000|2022-01-25 23:48:20|399.79|397.19|399.79|397.19|399.79|397.19|399.79|397.19|0
1643154510000|2022-01-25 23:48:30|399.56|396.96|398.23|395.63|399.56|396.96|398.23|395.63|0
1643154520000|2022-01-25 23:48:40|398|395.4|396.89|394.29|398|395.4|396.89|394.29|0
1643154530000|2022-01-25 23:48:50|396.66|394.06|396.66|394.06|396.89|394.29|396.66|394.06|0
1643154540000|2022-01-25 23:49:00|396.22|393.62|396.44|393.84|396.44|393.84|396.22|393.62|0
1643154550000|2022-01-25 23:49:10|396.22|393.62|396.89|394.29|396.89|394.29|396.22|393.62|0
1643154560000|2022-01-25 23:49:20|397.11|394.51|398.67|396.07|398.67|396.07|397.11|394.51|0
1643154570000|2022-01-25 23:49:30|398.45|395.85|399.34|396.74|399.34|396.74|398.45|395.85|0
1643154580000|2022-01-25 23:49:40|399.12|396.52|399.12|396.52|399.56|396.96|399.12|396.52|0
1643154590000|2022-01-25 23:49:50|399.56|396.96|399.79|397.19|400.01|397.41|399.56|396.96|0
1643154600000|2022-01-25 23:50:00|399.56|396.96|398.89|396.29|399.56|396.96|398.89|396.29|0
1643154610000|2022-01-25 23:50:10|398.67|396.07|398.89|396.29|398.89|396.29|398.67|396.07|0
1643154620000|2022-01-25 23:50:20|399.34|396.74|400.46|397.86|400.46|397.86|399.34|396.74|0
1643154630000|2022-01-25 23:50:30|400.9|398.3|401.57|398.97|401.8|399.2|400.9|398.3|0
1643154640000|2022-01-25 23:50:40|401.8|399.2|401.69|399.09|401.8|399.2|401.69|399.09|0
1643154650000|2022-01-25 23:50:50|402.32|399.72|402.85|400.25|402.85|400.25|402.1|399.5|0
1643154660000|2022-01-25 23:51:00|402.4|399.8|402.29|399.69|402.4|399.8|402.29|399.69|0
1643154670000|2022-01-25 23:51:10|402.18|399.58|401.06|398.46|402.18|399.58|401.06|398.46|0
1643154680000|2022-01-25 23:51:20|400.84|398.24|400.62|398.02|400.84|398.24|400.62|398.02|0
1643154690000|2022-01-25 23:51:30|400.84|398.24|400.73|398.13|400.84|398.24|400.73|398.13|0
1643154700000|2022-01-25 23:51:40|400.62|398.02|400.4|397.8|400.62|398.02|400.4|397.8|0
1643154710000|2022-01-25 23:51:50|400.17|397.57|399.73|397.13|400.17|397.57|399.73|397.13|0
1643154720000|2022-01-25 23:52:00|399.51|396.91|398.62|396.02|399.51|396.91|398.62|396.02|0
1643154730000|2022-01-25 23:52:10|398.51|395.91|398.51|395.91|398.51|395.91|398.51|395.91|0
1643154740000|2022-01-25 23:52:20|398.84|396.24|402.62|400.02|402.62|400.02|398.84|396.24|0
1643154750000|2022-01-25 23:52:30|402.4|399.8|402.18|399.58|402.4|399.8|401.95|399.35|0
1643154760000|2022-01-25 23:52:40|401.73|399.13|400.96|398.36|401.73|399.13|400.96|398.36|0
1643154770000|2022-01-25 23:52:50|400.62|398.02|401.51|398.91|401.51|398.91|400.62|398.02|0
1643154780000|2022-01-25 23:53:00|401.73|399.13|402.62|400.02|402.62|400.02|401.73|399.13|0
1643154790000|2022-01-25 23:53:10|402.18|399.58|402.85|400.25|402.85|400.25|402.18|399.58|0
1643154800000|2022-01-25 23:53:20|403.19|400.59|401.95|399.35|403.29|400.69|401.95|399.35|0
1643154810000|2022-01-25 23:53:30|402.4|399.8|402.4|399.8|402.85|400.25|402.4|399.8|0
1643154820000|2022-01-25 23:53:40|402.62|400.02|402.4|399.8|403.07|400.47|402.4|399.8|0
1643154830000|2022-01-25 23:53:50|402.62|400.02|403.29|400.69|403.29|400.69|402.62|400.02|0
1643154840000|2022-01-25 23:54:00|403.52|400.92|402.52|399.92|403.52|400.92|402.52|399.92|0
1643154850000|2022-01-25 23:54:10|402.62|400.02|403.07|400.47|403.07|400.47|402.62|400.02|0
1643154860000|2022-01-25 23:54:20|402.62|400.02|402.85|400.25|402.85|400.25|402.62|400.02|0
1643154870000|2022-01-25 23:54:30|402.62|400.02|402.4|399.8|402.85|400.25|402.4|399.8|0
1643154880000|2022-01-25 23:54:40|402.85|400.25|402.85|400.25|402.85|400.25|402.85|400.25|0
1643154890000|2022-01-25 23:54:50|403.07|400.47|403.29|400.69|403.41|400.81|403.07|400.47|0
1643154900000|2022-01-25 23:55:00|403.07|400.47|402.74|400.14|403.63|401.03|402.74|400.14|0
1643154910000|2022-01-25 23:55:10|402.85|400.25|403.07|400.47|403.07|400.47|402.74|400.14|0
1643154920000|2022-01-25 23:55:20|403.41|400.81|403.52|400.92|403.52|400.92|403.41|400.81|0
1643154930000|2022-01-25 23:55:30|403.96|401.36|404.18|401.58|404.18|401.58|403.63|401.03|0
1643154940000|2022-01-25 23:55:40|404.08|401.48|405.97|403.37|405.97|403.37|404.08|401.48|0
1643154950000|2022-01-25 23:55:50|406.42|403.82|406.42|403.82|406.42|403.82|406.42|403.82|0
1643154960000|2022-01-25 23:56:00|406.2|403.6|406.54|403.94|406.64|404.04|406.2|403.6|0
1643154970000|2022-01-25 23:56:10|406.42|403.82|406.2|403.6|406.42|403.82|405.87|403.27|0
1643154980000|2022-01-25 23:56:20|405.97|403.37|406.31|403.71|406.31|403.71|405.97|403.37|0
1643154990000|2022-01-25 23:56:30|406.2|403.6|406.31|403.71|406.31|403.71|405.97|403.37|0
1643155000000|2022-01-25 23:56:40|406.54|403.94|407.54|404.94|407.54|404.94|406.54|403.94|0
1643155010000|2022-01-25 23:56:50|407.31|404.71|407.31|404.71|408.21|405.61|407.31|404.71|0
1643155020000|2022-01-25 23:57:00|406.87|404.27|406.64|404.04|406.87|404.27|406.42|403.82|0
1643155030000|2022-01-25 23:57:10|407.76|405.16|407.76|405.16|408.21|405.61|407.76|405.16|0
1643155040000|2022-01-25 23:57:20|408.1|405.5|407.99|405.39|408.1|405.5|407.99|405.39|0
1643155050000|2022-01-25 23:57:30|408.1|405.5|407.88|405.28|408.1|405.5|407.76|405.16|0
1643155060000|2022-01-25 23:57:40|407.99|405.39|407.76|405.16|407.99|405.39|407.76|405.16|0
1643155070000|2022-01-25 23:57:50|407.31|404.71|407.31|404.71|407.54|404.94|407.31|404.71|0
1643155080000|2022-01-25 23:58:00|407.43|404.83|406.87|404.27|407.43|404.83|406.87|404.27|0
1643155090000|2022-01-25 23:58:10|406.76|404.16|406.98|404.38|406.98|404.38|406.76|404.16|0
1643155100000|2022-01-25 23:58:20|407.09|404.49|406.76|404.16|407.09|404.49|406.54|403.94|0
1643155110000|2022-01-25 23:58:30|406.87|404.27|407.76|405.16|407.76|405.16|406.87|404.27|0
1643155120000|2022-01-25 23:58:40|407.54|404.94|409.11|406.51|409.11|406.51|407.54|404.94|0
1643155130000|2022-01-25 23:58:50|408.88|406.28|408.77|406.17|408.88|406.28|408.77|406.17|0
1643155140000|2022-01-25 23:59:00|409.33|406.73|408.77|406.17|409.33|406.73|408.43|405.83|0
1643155150000|2022-01-25 23:59:10|409.67|407.07|408.66|406.06|409.67|407.07|408.66|406.06|0
1643155160000|2022-01-25 23:59:20|408.33|405.73|408.43|405.83|408.43|405.83|408.1|405.5|0
1643155170000|2022-01-25 23:59:30|408.33|405.73|408.1|405.5|408.43|405.83|407.99|405.39|0
1643155180000|2022-01-25 23:59:40|407.99|405.39|407.99|405.39|408.1|405.5|407.99|405.39|0
1643155190000|2022-01-25 23:59:50|408.66|406.06|407.99|405.39|408.66|406.06|407.99|405.39|0
1643155200000|2022-01-26 00:00:00|407.76|405.16|407.54|404.94|407.88|405.28|407.54|404.94|0
1643155210000|2022-01-26 00:00:10|406.87|404.27|407.09|404.49|407.09|404.49|406.87|404.27|0
1643155220000|2022-01-26 00:00:20|407.65|405.05|408.21|405.61|408.21|405.61|407.65|405.05|0
1643155230000|2022-01-26 00:00:30|407.76|405.16|407.76|405.16|407.76|405.16|407.43|404.83|0
1643155240000|2022-01-26 00:00:40|408.1|405.5|408.66|406.06|408.66|406.06|407.99|405.39|0
1643155250000|2022-01-26 00:00:50|408.55|405.95|408.66|406.06|408.66|406.06|408.55|405.95|0
1643155260000|2022-01-26 00:01:00|408.77|406.17|409.55|406.95|409.55|406.95|408.43|405.83|0
1643155270000|2022-01-26 00:01:10|410|407.4|409.89|407.29|410|407.4|409.78|407.18|0
1643155280000|2022-01-26 00:01:20|409.67|407.07|409.55|406.95|409.67|407.07|409.22|406.62|0
1643155290000|2022-01-26 00:01:30|409.67|407.07|410.45|407.85|410.45|407.85|409.67|407.07|0
1643155300000|2022-01-26 00:01:40|410|407.4|410.68|408.08|410.68|408.08|410|407.4|0
1643155310000|2022-01-26 00:01:50|410.79|408.19|411.12|408.52|411.12|408.52|410.79|408.19|0
1643155320000|2022-01-26 00:02:00|410.9|408.3|410.68|408.08|410.9|408.3|410.45|407.85|0
1643155330000|2022-01-26 00:02:10|410.45|407.85|410.23|407.63|410.45|407.85|410.23|407.63|0
1643155340000|2022-01-26 00:02:20|410.45|407.85|410.34|407.74|410.45|407.85|410.34|407.74|0
1643155350000|2022-01-26 00:02:30|410.45|407.85|410.23|407.63|410.45|407.85|410.23|407.63|0
1643155360000|2022-01-26 00:02:40|410|407.4|409.78|407.18|410|407.4|409.78|407.18|0
1643155370000|2022-01-26 00:02:50|409.55|406.95|409.33|406.73|409.55|406.95|409.33|406.73|0
1643155380000|2022-01-26 00:03:00|409.78|407.18|409.55|406.95|410|407.4|409.55|406.95|0
1643155390000|2022-01-26 00:03:10|410|407.4|410.67|408.07|410.67|408.07|410|407.4|0
1643155400000|2022-01-26 00:03:20|411.12|408.52|411.69|409.09|411.69|409.09|411.12|408.52|0
1643155410000|2022-01-26 00:03:30|411.8|409.2|411.35|408.75|411.8|409.2|411.35|408.75|0
1643155420000|2022-01-26 00:03:40|410.9|408.3|411.8|409.2|411.8|409.2|410.9|408.3|0
1643155430000|2022-01-26 00:03:50|412.02|409.42|412.25|409.65|412.25|409.65|412.02|409.42|0
1643155440000|2022-01-26 00:04:00|413.15|410.55|412.81|410.21|413.49|410.89|412.7|410.1|0
1643155450000|2022-01-26 00:04:10|413.6|411|414.05|411.45|414.05|411.45|413.6|411|0
1643155460000|2022-01-26 00:04:20|414.72|412.12|415.17|412.57|415.62|413.02|414.72|412.12|0
1643155470000|2022-01-26 00:04:30|414.84|412.24|414.95|412.35|416.07|413.47|414.84|412.24|0
1643155480000|2022-01-26 00:04:40|415.17|412.57|415.85|413.25|415.85|413.25|414.95|412.35|0
1643155490000|2022-01-26 00:04:50|415.17|412.57|415.17|412.57|415.4|412.8|414.5|411.9|0
1643155500000|2022-01-26 00:05:00|415.29|412.69|415.17|412.57|415.4|412.8|415.06|412.46|0
1643155510000|2022-01-26 00:05:10|413.94|411.34|414.04|411.44|414.04|411.44|413.59|410.99|0
1643155520000|2022-01-26 00:05:20|414.49|411.89|414.49|411.89|414.95|412.35|414.27|411.67|0
1643155530000|2022-01-26 00:05:30|414.61|412.01|414.16|411.56|415.17|412.57|414.16|411.56|0
1643155540000|2022-01-26 00:05:40|414.95|412.35|415.85|413.25|415.85|413.25|414.95|412.35|0
1643155550000|2022-01-26 00:05:50|416.07|413.47|415.85|413.25|416.07|413.47|415.62|413.02|0
1643155560000|2022-01-26 00:06:00|415.62|413.02|416.41|413.81|416.41|413.81|415.62|413.02|0
1643155570000|2022-01-26 00:06:10|415.85|413.25|415.29|412.69|415.85|413.25|415.29|412.69|0
1643155580000|2022-01-26 00:06:20|414.39|411.79|414.16|411.56|414.39|411.79|414.04|411.44|0
1643155590000|2022-01-26 00:06:30|413.26|410.66|413.82|411.22|413.94|411.34|413.26|410.66|0
1643155600000|2022-01-26 00:06:40|413.94|411.34|413.82|411.22|413.94|411.34|413.49|410.89|0
1643155610000|2022-01-26 00:06:50|414.27|411.67|415.4|412.8|415.4|412.8|414.27|411.67|0
1643155620000|2022-01-26 00:07:00|414.94|412.34|415.17|412.57|415.4|412.8|414.94|412.34|0
1643155630000|2022-01-26 00:07:10|414.72|412.12|414.72|412.12|414.72|412.12|414.72|412.12|0
1643155640000|2022-01-26 00:07:20|414.84|412.24|414.49|411.89|414.84|412.24|413.82|411.22|0
1643155650000|2022-01-26 00:07:30|414.04|411.44|414.39|411.79|414.39|411.79|413.82|411.22|0
1643155660000|2022-01-26 00:07:40|414.94|412.34|414.04|411.44|414.94|412.34|414.04|411.44|0
1643155670000|2022-01-26 00:07:50|414.27|411.67|414.94|412.34|414.94|412.34|414.27|411.67|0
1643155680000|2022-01-26 00:08:00|414.61|412.01|414.94|412.34|414.94|412.34|414.61|412.01|0
1643155690000|2022-01-26 00:08:10|414.27|411.67|413.82|411.22|414.27|411.67|413.82|411.22|0
1643155700000|2022-01-26 00:08:20|413.59|410.99|413.04|410.44|413.59|410.99|413.04|410.44|0
1643155710000|2022-01-26 00:08:30|412.92|410.32|413.37|410.77|413.37|410.77|412.92|410.32|0
1643155720000|2022-01-26 00:08:40|413.26|410.66|412.69|410.09|413.26|410.66|412.59|409.99|0
1643155730000|2022-01-26 00:08:50|412.92|410.32|412.69|410.09|412.92|410.32|412.69|410.09|0
1643155740000|2022-01-26 00:09:00|412.81|410.21|413.37|410.77|413.37|410.77|412.81|410.21|0
1643155750000|2022-01-26 00:09:10|413.49|410.89|413.37|410.77|413.49|410.89|413.37|410.77|0
1643155760000|2022-01-26 00:09:20|413.26|410.66|412.47|409.87|413.26|410.66|412.24|409.64|0
1643155770000|2022-01-26 00:09:30|412.69|410.09|413.04|410.44|413.04|410.44|412.69|410.09|0
1643155780000|2022-01-26 00:09:40|413.14|410.54|413.04|410.44|413.14|410.54|412.81|410.21|0
1643155790000|2022-01-26 00:09:50|412.92|410.32|413.49|410.89|413.49|410.89|412.92|410.32|0
1643155800000|2022-01-26 00:10:00|413.59|410.99|414.27|411.67|414.27|411.67|413.59|410.99|0
1643155810000|2022-01-26 00:10:10|414.04|411.44|412.02|409.42|414.49|411.89|412.02|409.42|0
1643155820000|2022-01-26 00:10:20|411.12|408.52|410.45|407.85|411.12|408.52|410.34|407.74|0
1643155830000|2022-01-26 00:10:30|409.67|407.07|407.53|404.93|409.67|407.07|407.53|404.93|0
1643155840000|2022-01-26 00:10:40|407.98|405.38|407.76|405.16|407.98|405.38|407.76|405.16|0
1643155850000|2022-01-26 00:10:50|407.98|405.38|407.76|405.16|408.21|405.61|407.76|405.16|0
1643155860000|2022-01-26 00:11:00|407.43|404.83|407.98|405.38|407.98|405.38|407.43|404.83|0
1643155870000|2022-01-26 00:11:10|408.43|405.83|408.99|406.39|408.99|406.39|408.32|405.72|0
1643155880000|2022-01-26 00:11:20|409.22|406.62|409.1|406.5|409.44|406.84|409.1|406.5|0
1643155890000|2022-01-26 00:11:30|408.88|406.28|408.43|405.83|408.88|406.28|408.43|405.83|0
1643155900000|2022-01-26 00:11:40|408.21|405.61|407.98|405.38|408.43|405.83|407.98|405.38|0
1643155910000|2022-01-26 00:11:50|408.55|405.95|408.65|406.05|408.88|406.28|408.55|405.95|0
1643155920000|2022-01-26 00:12:00|408.43|405.83|406.98|404.38|408.43|405.83|406.98|404.38|0
1643155930000|2022-01-26 00:12:10|407.09|404.49|407.98|405.38|407.98|405.38|407.09|404.49|0
1643155940000|2022-01-26 00:12:20|408.2|405.6|408.88|406.28|408.88|406.28|408.2|405.6|0
1643155950000|2022-01-26 00:12:30|409.33|406.73|409.55|406.95|409.55|406.95|409.33|406.73|0
1643155960000|2022-01-26 00:12:40|410|407.4|409.55|406.95|410|407.4|409.55|406.95|0
1643155970000|2022-01-26 00:12:50|409.77|407.17|409.55|406.95|410|407.4|409.55|406.95|0
1643155980000|2022-01-26 00:13:00|409.44|406.84|409.44|406.84|409.55|406.95|409.44|406.84|0
1643155990000|2022-01-26 00:13:10|409.33|406.73|409.33|406.73|409.33|406.73|409.33|406.73|0
1643156000000|2022-01-26 00:13:20|409.1|406.5|409.1|406.5|409.1|406.5|408.88|406.28|0
1643156010000|2022-01-26 00:13:30|408.99|406.39|409.77|407.17|409.77|407.17|408.99|406.39|0
1643156020000|2022-01-26 00:13:40|409.89|407.29|409.77|407.17|410|407.4|409.77|407.17|0
1643156030000|2022-01-26 00:13:50|409.55|406.95|408.88|406.28|409.55|406.95|408.88|406.28|0
1643156040000|2022-01-26 00:14:00|409.22|406.62|409.1|406.5|409.22|406.62|409.1|406.5|0
1643156050000|2022-01-26 00:14:10|409.22|406.62|408.88|406.28|409.22|406.62|408.88|406.28|0
1643156060000|2022-01-26 00:14:20|408.99|406.39|409.55|406.95|409.55|406.95|408.88|406.28|0
1643156070000|2022-01-26 00:14:30|409.44|406.84|409.44|406.84|409.44|406.84|409.32|406.72|0
1643156080000|2022-01-26 00:14:40|409.32|406.72|409.67|407.07|409.67|407.07|408.99|406.39|0
1643156090000|2022-01-26 00:14:50|409.55|406.95|409.77|407.17|410.11|407.51|409.55|406.95|0
1643156100000|2022-01-26 00:15:00|409.55|406.95|409.77|407.17|409.77|407.17|409.55|406.95|0
1643156110000|2022-01-26 00:15:10|409.32|406.72|409.44|406.84|409.55|406.95|409.32|406.72|0
1643156120000|2022-01-26 00:15:20|409.55|406.95|408.88|406.28|409.55|406.95|408.65|406.05|0
1643156130000|2022-01-26 00:15:30|408.65|406.05|408.43|405.83|408.65|406.05|408.43|405.83|0
1643156140000|2022-01-26 00:15:40|408.2|405.6|408.65|406.05|408.65|406.05|407.98|405.38|0
1643156150000|2022-01-26 00:15:50|408.43|405.83|408.77|406.17|408.88|406.28|408.43|405.83|0
1643156160000|2022-01-26 00:16:00|409.55|406.95|409.44|406.84|409.55|406.95|408.88|406.28|0
1643156170000|2022-01-26 00:16:10|409.77|407.17|411.79|409.19|411.79|409.19|409.77|407.17|0
1643156180000|2022-01-26 00:16:20|411.57|408.97|410.34|407.74|411.57|408.97|410.34|407.74|0
1643156190000|2022-01-26 00:16:30|410.45|407.85|411.12|408.52|411.12|408.52|410.45|407.85|0
1643156200000|2022-01-26 00:16:40|410.89|408.29|411.46|408.86|411.46|408.86|410.89|408.29|0
1643156210000|2022-01-26 00:16:50|411.79|409.19|410.89|408.29|411.79|409.19|410.89|408.29|0
1643156220000|2022-01-26 00:17:00|411.34|408.74|411.91|409.31|411.91|409.31|410.89|408.29|0
1643156230000|2022-01-26 00:17:10|413.14|410.54|414.61|412.01|414.61|412.01|413.14|410.54|0
1643156240000|2022-01-26 00:17:20|413.37|410.77|413.26|410.66|413.93|411.33|413.26|410.66|0
1643156250000|2022-01-26 00:17:30|413.59|410.99|413.26|410.66|413.82|411.22|413.26|410.66|0
1643156260000|2022-01-26 00:17:40|413.37|410.77|413.93|411.33|413.93|411.33|413.37|410.77|0
1643156270000|2022-01-26 00:17:50|413.82|411.22|414.83|412.23|414.83|412.23|413.82|411.22|0
1643156280000|2022-01-26 00:18:00|414.72|412.12|413.93|411.33|414.72|412.12|413.93|411.33|0
1643156290000|2022-01-26 00:18:10|415.39|412.79|415.84|413.24|416.29|413.69|415.39|412.79|0
1643156300000|2022-01-26 00:18:20|415.06|412.46|416.74|414.14|416.74|414.14|414.83|412.23|0
1643156310000|2022-01-26 00:18:30|417.65|415.05|417.09|414.49|417.65|415.05|416.41|413.81|0
1643156320000|2022-01-26 00:18:40|416.86|414.26|416.86|414.26|416.97|414.37|416.86|414.26|0
1643156330000|2022-01-26 00:18:50|416.97|414.37|416.97|414.37|417.09|414.49|416.97|414.37|0
1643156340000|2022-01-26 00:19:00|417.19|414.59|417.42|414.82|417.65|415.05|417.19|414.59|0
1643156350000|2022-01-26 00:19:10|416.86|414.26|416.86|414.26|416.86|414.26|416.18|413.58|0
1643156360000|2022-01-26 00:19:20|416.52|413.92|416.97|414.37|417.19|414.59|416.52|413.92|0
1643156370000|2022-01-26 00:19:30|417.19|414.59|417.65|415.05|417.65|415.05|417.19|414.59|0
1643156380000|2022-01-26 00:19:40|417.87|415.27|418.32|415.72|418.32|415.72|417.87|415.27|0
1643156390000|2022-01-26 00:19:50|418.55|415.95|421.03|418.43|421.03|418.43|418.55|415.95|0
1643156400000|2022-01-26 00:20:00|420.35|417.75|420.92|418.32|420.92|418.32|420.35|417.75|0
1643156410000|2022-01-26 00:20:10|420.58|417.98|419.45|416.85|420.58|417.98|419.12|416.52|0
1643156420000|2022-01-26 00:20:20|420.13|417.53|419.57|416.97|420.13|417.53|419.57|416.97|0
1643156430000|2022-01-26 00:20:30|419.9|417.3|420.02|417.42|420.02|417.42|419.68|417.08|0
1643156440000|2022-01-26 00:20:40|420.13|417.53|420.13|417.53|420.47|417.87|420.02|417.42|0
1643156450000|2022-01-26 00:20:50|419.9|417.3|419.79|417.19|419.9|417.3|419.68|417.08|0
1643156460000|2022-01-26 00:21:00|419.68|417.08|419.68|417.08|419.68|417.08|419.45|416.85|0
1643156470000|2022-01-26 00:21:10|419.9|417.3|420.81|418.21|420.81|418.21|419.9|417.3|0
1643156480000|2022-01-26 00:21:20|420.25|417.65|420.81|418.21|420.81|418.21|420.25|417.65|0
1643156490000|2022-01-26 00:21:30|420.92|418.32|421.71|419.11|421.71|419.11|420.92|418.32|0
1643156500000|2022-01-26 00:21:40|422.16|419.56|422.39|419.79|422.39|419.79|421.94|419.34|0
1643156510000|2022-01-26 00:21:50|422.62|420.02|422.39|419.79|422.62|420.02|422.39|419.79|0
1643156520000|2022-01-26 00:22:00|422.62|420.02|422.84|420.24|422.84|420.24|422.62|420.02|0
1643156530000|2022-01-26 00:22:10|422.96|420.36|423.07|420.47|423.07|420.47|422.96|420.36|0
1643156540000|2022-01-26 00:22:20|422.39|419.79|422.16|419.56|422.39|419.79|422.16|419.56|0
1643156550000|2022-01-26 00:22:30|422.39|419.79|422.28|419.68|422.51|419.91|422.28|419.68|0
1643156560000|2022-01-26 00:22:40|422.39|419.79|422.16|419.56|422.51|419.91|422.16|419.56|0
1643156570000|2022-01-26 00:22:50|421.94|419.34|421.03|418.43|421.94|419.34|421.03|418.43|0
1643156580000|2022-01-26 00:23:00|421.26|418.66|421.03|418.43|421.48|418.88|421.03|418.43|0
1643156590000|2022-01-26 00:23:10|421.15|418.55|421.48|418.88|421.71|419.11|421.15|418.55|0
1643156600000|2022-01-26 00:23:20|421.26|418.66|421.26|418.66|421.6|419|421.26|418.66|0
1643156610000|2022-01-26 00:23:30|420.81|418.21|420.13|417.53|420.81|418.21|419.34|416.74|0
1643156620000|2022-01-26 00:23:40|420.58|417.98|420.25|417.65|420.58|417.98|420.02|417.42|0
1643156630000|2022-01-26 00:23:50|420.35|417.75|420.35|417.75|420.47|417.87|420.35|417.75|0
1643156640000|2022-01-26 00:24:00|420.58|417.98|420.25|417.65|420.58|417.98|420.13|417.53|0
1643156650000|2022-01-26 00:24:10|420.13|417.53|420.58|417.98|420.58|417.98|420.13|417.53|0
1643156660000|2022-01-26 00:24:20|421.71|419.11|422.28|419.68|422.28|419.68|421.71|419.11|0
1643156670000|2022-01-26 00:24:30|421.48|418.88|422.16|419.56|422.16|419.56|421.48|418.88|0
1643156680000|2022-01-26 00:24:40|421.94|419.34|421.71|419.11|422.05|419.45|421.71|419.11|0
1643156690000|2022-01-26 00:24:50|420.58|417.98|420.13|417.53|420.58|417.98|420.13|417.53|0
1643156700000|2022-01-26 00:25:00|419.45|416.85|418.77|416.17|419.45|416.85|418.77|416.17|0
1643156710000|2022-01-26 00:25:10|417.31|414.71|415.61|413.01|417.31|414.71|415.61|413.01|0
1643156720000|2022-01-26 00:25:20|415.39|412.79|414.94|412.34|415.39|412.79|414.94|412.34|0
1643156730000|2022-01-26 00:25:30|415.06|412.46|415.51|412.91|415.51|412.91|415.06|412.46|0
1643156740000|2022-01-26 00:25:40|416.18|413.58|416.52|413.92|416.52|413.92|416.18|413.58|0
1643156750000|2022-01-26 00:25:50|416.29|413.69|416.97|414.37|416.97|414.37|416.29|413.69|0
1643156760000|2022-01-26 00:26:00|416.74|414.14|416.63|414.03|417.08|414.48|416.52|413.92|0
1643156770000|2022-01-26 00:26:10|416.74|414.14|417.08|414.48|417.08|414.48|416.74|414.14|0
1643156780000|2022-01-26 00:26:20|417.19|414.59|418.32|415.72|418.32|415.72|417.19|414.59|0
1643156790000|2022-01-26 00:26:30|417.64|415.04|418.44|415.84|418.44|415.84|417.64|415.04|0
1643156800000|2022-01-26 00:26:40|418.21|415.61|418.55|415.95|418.55|415.95|418.21|415.61|0
1643156810000|2022-01-26 00:26:50|418.44|415.84|418.89|416.29|418.89|416.29|418.44|415.84|0
1643156820000|2022-01-26 00:27:00|419|416.4|418.32|415.72|419|416.4|418.32|415.72|0
1643156830000|2022-01-26 00:27:10|417.76|415.16|417.64|415.04|418.09|415.49|417.31|414.71|0
1643156840000|2022-01-26 00:27:20|417.99|415.39|417.53|414.93|417.99|415.39|416.97|414.37|0
1643156850000|2022-01-26 00:27:30|417.42|414.82|417.19|414.59|417.42|414.82|417.19|414.59|0
1643156860000|2022-01-26 00:27:40|416.97|414.37|416.97|414.37|417.19|414.59|416.97|414.37|0
1643156870000|2022-01-26 00:27:50|417.08|414.48|417.87|415.27|417.87|415.27|417.08|414.48|0
1643156880000|2022-01-26 00:28:00|417.76|415.16|419|416.4|419|416.4|417.76|415.16|0
1643156890000|2022-01-26 00:28:10|418.32|415.72|419|416.4|419.45|416.85|418.32|415.72|0
1643156900000|2022-01-26 00:28:20|419.22|416.62|418.77|416.17|419.22|416.62|418.77|416.17|0
1643156910000|2022-01-26 00:28:30|419|416.4|419|416.4|419|416.4|419|416.4|0
1643156920000|2022-01-26 00:28:40|418.54|415.94|417.42|414.82|418.54|415.94|417.31|414.71|0
1643156930000|2022-01-26 00:28:50|418.66|416.06|419.11|416.51|419.11|416.51|418.66|416.06|0
1643156940000|2022-01-26 00:29:00|419.34|416.74|419.34|416.74|419.45|416.85|418.89|416.29|0
1643156950000|2022-01-26 00:29:10|418.89|416.29|419|416.4|419|416.4|418.89|416.29|0
1643156960000|2022-01-26 00:29:20|418.77|416.17|419.45|416.85|419.57|416.97|418.77|416.17|0
1643156970000|2022-01-26 00:29:30|419.57|416.97|420.8|418.2|421.03|418.43|419.57|416.97|0
1643156980000|2022-01-26 00:29:40|421.48|418.88|421.94|419.34|421.94|419.34|421.37|418.77|0
1643156990000|2022-01-26 00:29:50|422.16|419.56|422.84|420.24|422.84|420.24|422.16|419.56|0
1643157000000|2022-01-26 00:30:00|422.51|419.91|426.81|424.21|426.81|424.21|422.51|419.91|0
1643157010000|2022-01-26 00:30:10|426.24|423.64|425.33|422.73|426.24|423.64|424.88|422.28|0
1643157020000|2022-01-26 00:30:20|425|422.4|423.75|421.15|425|422.4|423.75|421.15|0
1643157030000|2022-01-26 00:30:30|423.97|421.37|423.75|421.15|423.97|421.37|423.75|421.15|0
1643157040000|2022-01-26 00:30:40|423.52|420.92|420.8|418.2|423.52|420.92|420.8|418.2|0
1643157050000|2022-01-26 00:30:50|420.47|417.87|420.58|417.98|420.58|417.98|420.35|417.75|0
1643157060000|2022-01-26 00:31:00|420.8|418.2|420.69|418.09|421.26|418.66|420.69|418.09|0
1643157070000|2022-01-26 00:31:10|420.8|418.2|420.58|417.98|420.8|418.2|420.58|417.98|0
1643157080000|2022-01-26 00:31:20|419.79|417.19|421.03|418.43|421.03|418.43|419.79|417.19|0
1643157090000|2022-01-26 00:31:30|420.8|418.2|420.8|418.2|421.15|418.55|420.8|418.2|0
1643157100000|2022-01-26 00:31:40|420.58|417.98|420.47|417.87|420.92|418.32|420.47|417.87|0
1643157110000|2022-01-26 00:31:50|420.24|417.64|420.02|417.42|420.24|417.64|419.9|417.3|0
1643157120000|2022-01-26 00:32:00|419.9|417.3|419.45|416.85|419.9|417.3|419.45|416.85|0
1643157130000|2022-01-26 00:32:10|419|416.4|418.89|416.29|419|416.4|418.77|416.17|0
1643157140000|2022-01-26 00:32:20|418.77|416.17|418.77|416.17|418.89|416.29|418.77|416.17|0
1643157150000|2022-01-26 00:32:30|418.54|415.94|418.66|416.06|418.66|416.06|418.54|415.94|0
1643157160000|2022-01-26 00:32:40|418.54|415.94|418.21|415.61|418.54|415.94|418.21|415.61|0
1643157170000|2022-01-26 00:32:50|417.41|414.81|416.06|413.46|417.41|414.81|416.06|413.46|0
1643157180000|2022-01-26 00:33:00|416.29|413.69|415.16|412.56|417.08|414.48|415.16|412.56|0
1643157190000|2022-01-26 00:33:10|415.39|412.79|415.95|413.35|415.95|413.35|415.28|412.68|0
1643157200000|2022-01-26 00:33:20|415.61|413.01|415.95|413.35|415.95|413.35|415.61|413.01|0
1643157210000|2022-01-26 00:33:30|416.06|413.46|416.18|413.58|416.74|414.14|416.06|413.46|0
1643157220000|2022-01-26 00:33:40|415.84|413.24|415.61|413.01|416.06|413.46|415.61|413.01|0
1643157230000|2022-01-26 00:33:50|415.5|412.9|415.61|413.01|415.61|413.01|415.16|412.56|0
1643157240000|2022-01-26 00:34:00|415.84|413.24|415.39|412.79|415.84|413.24|415.28|412.68|0
1643157250000|2022-01-26 00:34:10|415.28|412.68|415.61|413.01|415.61|413.01|415.28|412.68|0
1643157260000|2022-01-26 00:34:20|415.95|413.35|416.29|413.69|416.29|413.69|415.95|413.35|0
1643157270000|2022-01-26 00:34:30|416.06|413.46|415.39|412.79|416.06|413.46|415.39|412.79|0
1643157280000|2022-01-26 00:34:40|415.28|412.68|414.94|412.34|415.28|412.68|414.94|412.34|0
1643157290000|2022-01-26 00:34:50|414.6|412|414.71|412.11|414.71|412.11|414.48|411.88|0
1643157300000|2022-01-26 00:35:00|415.05|412.45|414.94|412.34|415.05|412.45|414.71|412.11|0
1643157310000|2022-01-26 00:35:10|414.71|412.11|414.71|412.11|414.93|412.33|414.71|412.11|0
1643157320000|2022-01-26 00:35:20|414.15|411.55|414.48|411.88|414.48|411.88|413.81|411.21|0
1643157330000|2022-01-26 00:35:30|414.26|411.66|413.25|410.65|414.26|411.66|413.25|410.65|0
1643157340000|2022-01-26 00:35:40|413.13|410.53|413.03|410.43|413.13|410.53|413.03|410.43|0
1643157350000|2022-01-26 00:35:50|413.13|410.53|413.03|410.43|413.36|410.76|413.03|410.43|0
1643157360000|2022-01-26 00:36:00|412.68|410.08|411.79|409.19|412.68|410.08|411.79|409.19|0
1643157370000|2022-01-26 00:36:10|411.56|408.96|412.01|409.41|412.13|409.53|411.56|408.96|0
1643157380000|2022-01-26 00:36:20|411.9|409.3|413.03|410.43|413.03|410.43|411.9|409.3|0
1643157390000|2022-01-26 00:36:30|412.91|410.31|412.35|409.75|413.13|410.53|412.35|409.75|0
1643157400000|2022-01-26 00:36:40|412.58|409.98|412.58|409.98|412.68|410.08|412.58|409.98|0
1643157410000|2022-01-26 00:36:50|413.13|410.53|413.13|410.53|413.13|410.53|413.03|410.43|0
1643157420000|2022-01-26 00:37:00|413.03|410.43|413.25|410.65|413.36|410.76|413.03|410.43|0
1643157430000|2022-01-26 00:37:10|413.36|410.76|413.13|410.53|413.36|410.76|413.13|410.53|0
1643157440000|2022-01-26 00:37:20|413.25|410.65|413.25|410.65|413.25|410.65|413.13|410.53|0
1643157450000|2022-01-26 00:37:30|413.58|410.98|413.58|410.98|413.58|410.98|413.36|410.76|0
1643157460000|2022-01-26 00:37:40|413.36|410.76|413.36|410.76|413.36|410.76|412.91|410.31|0
1643157470000|2022-01-26 00:37:50|413.58|410.98|414.03|411.43|414.03|411.43|413.58|410.98|0
1643157480000|2022-01-26 00:38:00|414.26|411.66|414.48|411.88|414.48|411.88|414.15|411.55|0
1643157490000|2022-01-26 00:38:10|415.16|412.56|415.95|413.35|415.95|413.35|415.16|412.56|0
1643157500000|2022-01-26 00:38:20|416.51|413.91|416.29|413.69|416.51|413.91|415.95|413.35|0
1643157510000|2022-01-26 00:38:30|416.63|414.03|417.3|414.7|417.41|414.81|416.4|413.8|0
1643157520000|2022-01-26 00:38:40|417.64|415.04|417.41|414.81|417.64|415.04|417.41|414.81|0
1643157530000|2022-01-26 00:38:50|418.09|415.49|417.08|414.48|418.09|415.49|417.08|414.48|0
1643157540000|2022-01-26 00:39:00|417.41|414.81|417.3|414.7|417.41|414.81|417.3|414.7|0
1643157550000|2022-01-26 00:39:10|416.85|414.25|415.83|413.23|416.85|414.25|415.61|413.01|0
1643157560000|2022-01-26 00:39:20|415.28|412.68|415.28|412.68|415.28|412.68|415.28|412.68|0
1643157570000|2022-01-26 00:39:30|414.93|412.33|414.38|411.78|414.93|412.33|414.38|411.78|0
1643157580000|2022-01-26 00:39:40|414.26|411.66|413.81|411.21|414.26|411.66|413.81|411.21|0
1643157590000|2022-01-26 00:39:50|413.93|411.33|413.58|410.98|413.93|411.33|413.36|410.76|0
1643157600000|2022-01-26 00:40:00|413.36|410.76|414.48|411.88|414.48|411.88|413.36|410.76|0
1643157610000|2022-01-26 00:40:10|414.93|412.33|415.83|413.23|415.83|413.23|414.93|412.33|0
1643157620000|2022-01-26 00:40:20|416.18|413.58|415.38|412.78|416.18|413.58|415.38|412.78|0
1643157630000|2022-01-26 00:40:30|415.83|413.23|415.95|413.35|415.95|413.35|415.61|413.01|0
1643157640000|2022-01-26 00:40:40|416.06|413.46|416.85|414.25|416.85|414.25|416.06|413.46|0
1643157650000|2022-01-26 00:40:50|417.53|414.93|417.64|415.04|417.64|415.04|417.19|414.59|0
1643157660000|2022-01-26 00:41:00|417.19|414.59|417.19|414.59|417.19|414.59|417.08|414.48|0
1643157670000|2022-01-26 00:41:10|416.96|414.36|415.28|412.68|416.96|414.36|415.28|412.68|0
1643157680000|2022-01-26 00:41:20|415.38|412.78|415.61|413.01|415.61|413.01|415.28|412.68|0
1643157690000|2022-01-26 00:41:30|415.83|413.23|415.73|413.13|415.83|413.23|415.73|413.13|0
1643157700000|2022-01-26 00:41:40|416.28|413.68|415.95|413.35|416.51|413.91|415.95|413.35|0
1643157710000|2022-01-26 00:41:50|416.06|413.46|415.95|413.35|416.28|413.68|415.95|413.35|0
1643157720000|2022-01-26 00:42:00|416.51|413.91|416.63|414.03|416.74|414.14|416.4|413.8|0
1643157730000|2022-01-26 00:42:10|417.08|414.48|416.74|414.14|417.19|414.59|416.74|414.14|0
1643157740000|2022-01-26 00:42:20|416.96|414.36|417.86|415.26|417.86|415.26|416.96|414.36|0
1643157750000|2022-01-26 00:42:30|417.98|415.38|417.41|414.81|417.98|415.38|416.74|414.14|0
1643157760000|2022-01-26 00:42:40|417.3|414.7|417.64|415.04|417.64|415.04|417.3|414.7|0
1643157770000|2022-01-26 00:42:50|417.86|415.26|417.75|415.15|417.86|415.26|417.75|415.15|0
1643157780000|2022-01-26 00:43:00|417.86|415.26|417.64|415.04|417.86|415.26|416.85|414.25|0
1643157790000|2022-01-26 00:43:10|417.41|414.81|417.75|415.15|417.86|415.26|417.41|414.81|0
1643157800000|2022-01-26 00:43:20|417.64|415.04|418.54|415.94|418.54|415.94|417.64|415.04|0
1643157810000|2022-01-26 00:43:30|418.31|415.71|418.77|416.17|418.77|416.17|418.31|415.71|0
1643157820000|2022-01-26 00:43:40|419.67|417.07|420.35|417.75|420.35|417.75|419.67|417.07|0
1643157830000|2022-01-26 00:43:50|420.46|417.86|420.46|417.86|420.46|417.86|420.35|417.75|0
1643157840000|2022-01-26 00:44:00|420.24|417.64|419.67|417.07|420.24|417.64|419.67|417.07|0
1643157850000|2022-01-26 00:44:10|419.33|416.73|419.44|416.84|419.44|416.84|419.33|416.73|0
1643157860000|2022-01-26 00:44:20|418.31|415.71|418.88|416.28|419.33|416.73|418.31|415.71|0
1643157870000|2022-01-26 00:44:30|418.99|416.39|418.88|416.28|419.22|416.62|418.77|416.17|0
1643157880000|2022-01-26 00:44:40|418.99|416.39|419.33|416.73|419.56|416.96|418.99|416.39|0
1643157890000|2022-01-26 00:44:50|419.11|416.51|419.22|416.62|419.33|416.73|419.11|416.51|0
1643157900000|2022-01-26 00:45:00|418.54|415.94|418.66|416.06|418.66|416.06|418.09|415.49|0
1643157910000|2022-01-26 00:45:10|418.54|415.94|418.99|416.39|418.99|416.39|418.43|415.83|0
1643157920000|2022-01-26 00:45:20|418.43|415.83|419.44|416.84|419.44|416.84|418.43|415.83|0
1643157930000|2022-01-26 00:45:30|419.22|416.62|418.66|416.06|419.22|416.62|418.43|415.83|0
1643157940000|2022-01-26 00:45:40|418.43|415.83|418.09|415.49|418.43|415.83|417.86|415.26|0
1643157950000|2022-01-26 00:45:50|418.31|415.71|418.66|416.06|418.66|416.06|418.31|415.71|0
1643157960000|2022-01-26 00:46:00|418.99|416.39|418.54|415.94|419.33|416.73|418.43|415.83|0
1643157970000|2022-01-26 00:46:10|418.76|416.16|418.88|416.28|418.88|416.28|418.54|415.94|0
1643157980000|2022-01-26 00:46:20|418.76|416.16|418.76|416.16|418.88|416.28|418.66|416.06|0
1643157990000|2022-01-26 00:46:30|418.43|415.83|419.11|416.51|419.22|416.62|418.43|415.83|0
1643158000000|2022-01-26 00:46:40|418.88|416.28|419.22|416.62|419.56|416.96|418.88|416.28|0
1643158010000|2022-01-26 00:46:50|419.56|416.96|419.11|416.51|419.56|416.96|419.11|416.51|0
1643158020000|2022-01-26 00:47:00|418.99|416.39|419.33|416.73|419.56|416.96|418.99|416.39|0
1643158030000|2022-01-26 00:47:10|419.89|417.29|419.56|416.96|419.89|417.29|419.56|416.96|0
1643158040000|2022-01-26 00:47:20|419.33|416.73|418.99|416.39|419.33|416.73|418.99|416.39|0
1643158050000|2022-01-26 00:47:30|418.88|416.28|419.11|416.51|419.11|416.51|418.76|416.16|0
1643158060000|2022-01-26 00:47:40|418.76|416.16|418.31|415.71|418.99|416.39|418.31|415.71|0
1643158070000|2022-01-26 00:47:50|418.66|416.06|418.66|416.06|418.88|416.28|418.66|416.06|0
1643158080000|2022-01-26 00:48:00|418.54|415.94|418.31|415.71|418.76|416.16|418.31|415.71|0
1643158090000|2022-01-26 00:48:10|418.09|415.49|415.5|412.9|418.09|415.49|415.38|412.78|0
1643158100000|2022-01-26 00:48:20|416.28|413.68|415.95|413.35|416.4|413.8|415.95|413.35|0
1643158110000|2022-01-26 00:48:30|415.5|412.9|416.17|413.57|416.17|413.57|415.5|412.9|0
1643158120000|2022-01-26 00:48:40|416.28|413.68|416.51|413.91|416.51|413.91|416.28|413.68|0
1643158130000|2022-01-26 00:48:50|416.17|413.57|416.73|414.13|416.73|414.13|416.17|413.57|0
1643158140000|2022-01-26 00:49:00|416.62|414.02|416.28|413.68|416.62|414.02|416.17|413.57|0
1643158150000|2022-01-26 00:49:10|416.17|413.57|415.72|413.12|416.17|413.57|415.61|413.01|0
1643158160000|2022-01-26 00:49:20|415.95|413.35|416.85|414.25|416.85|414.25|415.95|413.35|0
1643158170000|2022-01-26 00:49:30|416.96|414.36|416.85|414.25|416.96|414.36|416.51|413.91|0
1643158180000|2022-01-26 00:49:40|416.96|414.36|416.85|414.25|416.96|414.36|416.85|414.25|0
1643158190000|2022-01-26 00:49:50|416.96|414.36|417.08|414.48|417.08|414.48|416.96|414.36|0
1643158200000|2022-01-26 00:50:00|417.3|414.7|416.73|414.13|417.3|414.7|416.73|414.13|0
1643158210000|2022-01-26 00:50:10|416.28|413.68|416.06|413.46|416.51|413.91|416.06|413.46|0
1643158220000|2022-01-26 00:50:20|416.28|413.68|416.28|413.68|416.28|413.68|416.06|413.46|0
1643158230000|2022-01-26 00:50:30|415.95|413.35|416.62|414.02|416.62|414.02|415.95|413.35|0
1643158240000|2022-01-26 00:50:40|416.73|414.13|416.62|414.02|416.73|414.13|416.62|414.02|0
1643158250000|2022-01-26 00:50:50|416.51|413.91|417.41|414.81|417.41|414.81|416.51|413.91|0
1643158260000|2022-01-26 00:51:00|417.63|415.03|417.75|415.15|417.75|415.15|417.63|415.03|0
1643158270000|2022-01-26 00:51:10|417.86|415.26|417.98|415.38|417.98|415.38|417.86|415.26|0
1643158280000|2022-01-26 00:51:20|417.63|415.03|417.53|414.93|417.63|415.03|417.53|414.93|0
1643158290000|2022-01-26 00:51:30|417.75|415.15|417.75|415.15|417.98|415.38|417.75|415.15|0
1643158300000|2022-01-26 00:51:40|417.86|415.26|417.63|415.03|417.86|415.26|417.63|415.03|0
1643158310000|2022-01-26 00:51:50|417.75|415.15|417.98|415.38|418.09|415.49|417.75|415.15|0
1643158320000|2022-01-26 00:52:00|418.09|415.49|418.99|416.39|419.44|416.84|418.09|415.49|0
1643158330000|2022-01-26 00:52:10|419.67|417.07|419.67|417.07|419.67|417.07|419.67|417.07|0
1643158340000|2022-01-26 00:52:20|419.11|416.51|418.88|416.28|419.11|416.51|418.65|416.05|0
1643158350000|2022-01-26 00:52:30|418.99|416.39|419.44|416.84|419.44|416.84|418.88|416.28|0
1643158360000|2022-01-26 00:52:40|419.67|417.07|420.34|417.74|420.34|417.74|419.67|417.07|0
1643158370000|2022-01-26 00:52:50|420.12|417.52|420.01|417.41|420.12|417.52|419.89|417.29|0
1643158380000|2022-01-26 00:53:00|420.12|417.52|419.56|416.96|420.12|417.52|419.56|416.96|0
1643158390000|2022-01-26 00:53:10|419.67|417.07|419.67|417.07|419.67|417.07|419.33|416.73|0
1643158400000|2022-01-26 00:53:20|419.44|416.84|419.67|417.07|419.67|417.07|419.21|416.61|0
1643158410000|2022-01-26 00:53:30|419.56|416.96|419.89|417.29|419.89|417.29|419.56|416.96|0
1643158420000|2022-01-26 00:53:40|419.67|417.07|419.89|417.29|419.89|417.29|419.67|417.07|0
1643158430000|2022-01-26 00:53:50|420.34|417.74|420.34|417.74|420.34|417.74|420.34|417.74|0
1643158440000|2022-01-26 00:54:00|420.12|417.52|419.78|417.18|420.12|417.52|419.78|417.18|0
1643158450000|2022-01-26 00:54:10|419.89|417.29|419.78|417.18|419.89|417.29|419.78|417.18|0
1643158460000|2022-01-26 00:54:20|419.67|417.07|420.23|417.63|420.34|417.74|419.67|417.07|0
1643158470000|2022-01-26 00:54:30|420.12|417.52|420.57|417.97|420.57|417.97|420.12|417.52|0
1643158480000|2022-01-26 00:54:40|420.34|417.74|420.57|417.97|420.8|418.2|420.34|417.74|0
1643158490000|2022-01-26 00:54:50|420.46|417.86|420.8|418.2|420.8|418.2|420.46|417.86|0
1643158500000|2022-01-26 00:55:00|421.25|418.65|420.69|418.09|421.25|418.65|420.69|418.09|0
1643158510000|2022-01-26 00:55:10|419.89|417.29|419.44|416.84|419.89|417.29|418.99|416.39|0
1643158520000|2022-01-26 00:55:20|419.1|416.5|419.44|416.84|419.67|417.07|419.1|416.5|0
1643158530000|2022-01-26 00:55:30|419.21|416.61|418.99|416.39|419.21|416.61|418.76|416.16|0
1643158540000|2022-01-26 00:55:40|418.31|415.71|419.67|417.07|419.67|417.07|418.31|415.71|0
1643158550000|2022-01-26 00:55:50|420.23|417.63|420.34|417.74|420.34|417.74|420.12|417.52|0
1643158560000|2022-01-26 00:56:00|420.8|418.2|421.25|418.65|421.25|418.65|420.8|418.2|0
1643158570000|2022-01-26 00:56:10|421.47|418.87|422.15|419.55|422.61|420.01|421.47|418.87|0
1643158580000|2022-01-26 00:56:20|422.27|419.67|422.72|420.12|422.83|420.23|422.27|419.67|0
1643158590000|2022-01-26 00:56:30|423.18|420.58|421.14|418.54|423.18|420.58|421.14|418.54|0
1643158600000|2022-01-26 00:56:40|421.25|418.65|421.25|418.65|421.36|418.76|421.14|418.54|0
1643158610000|2022-01-26 00:56:50|421.36|418.76|421.02|418.42|421.36|418.76|421.02|418.42|0
1643158620000|2022-01-26 00:57:00|421.14|418.54|420.79|418.19|421.14|418.54|420.79|418.19|0
1643158630000|2022-01-26 00:57:10|421.25|418.65|420.23|417.63|421.25|418.65|420.23|417.63|0
1643158640000|2022-01-26 00:57:20|419.78|417.18|418.54|415.94|419.78|417.18|418.54|415.94|0
1643158650000|2022-01-26 00:57:30|417.86|415.26|417.86|415.26|418.08|415.48|417.63|415.03|0
1643158660000|2022-01-26 00:57:40|417.63|415.03|418.76|416.16|418.76|416.16|417.63|415.03|0
1643158670000|2022-01-26 00:57:50|418.31|415.71|417.98|415.38|418.43|415.83|417.98|415.38|0
1643158680000|2022-01-26 00:58:00|418.53|415.93|418.08|415.48|418.76|416.16|418.08|415.48|0
1643158690000|2022-01-26 00:58:10|419.56|416.96|419.78|417.18|420.57|417.97|419.56|416.96|0
1643158700000|2022-01-26 00:58:20|419.89|417.29|420.01|417.41|420.34|417.74|419.89|417.29|0
1643158710000|2022-01-26 00:58:30|420.12|417.52|420.01|417.41|420.12|417.52|420.01|417.41|0
1643158720000|2022-01-26 00:58:40|419.89|417.29|420.34|417.74|420.34|417.74|419.89|417.29|0
1643158730000|2022-01-26 00:58:50|420.12|417.52|421.7|419.1|421.7|419.1|420.12|417.52|0
1643158740000|2022-01-26 00:59:00|421.82|419.22|421.02|418.42|421.93|419.33|421.02|418.42|0
1643158750000|2022-01-26 00:59:10|420.79|418.19|421.14|418.54|421.25|418.65|420.79|418.19|0
1643158760000|2022-01-26 00:59:20|421.47|418.87|421.47|418.87|421.47|418.87|421.47|418.87|0
1643158770000|2022-01-26 00:59:30|421.7|419.1|422.5|419.9|422.83|420.23|421.7|419.1|0
1643158780000|2022-01-26 00:59:40|422.38|419.78|421.59|418.99|422.38|419.78|421.59|418.99|0
1643158790000|2022-01-26 00:59:50|421.7|419.1|421.25|418.65|421.7|419.1|421.25|418.65|0
1643158800000|2022-01-26 01:00:00|421.7|419.1|421.82|419.22|421.93|419.33|421.7|419.1|0
1643158810000|2022-01-26 01:00:10|421.36|418.76|421.02|418.42|421.36|418.76|421.02|418.42|0
1643158820000|2022-01-26 01:00:20|420.69|418.09|420.12|417.52|420.69|418.09|420.12|417.52|0
1643158830000|2022-01-26 01:00:30|420.79|418.19|420.69|418.09|420.79|418.19|420.46|417.86|0
1643158840000|2022-01-26 01:00:40|420.34|417.74|420.23|417.63|420.57|417.97|420.23|417.63|0
1643158850000|2022-01-26 01:00:50|419.66|417.06|420.57|417.97|420.57|417.97|419.66|417.06|0
1643158860000|2022-01-26 01:01:00|420.79|418.19|421.25|418.65|421.25|418.65|420.68|418.08|0
1643158870000|2022-01-26 01:01:10|420.91|418.31|420.68|418.08|420.91|418.31|420.68|418.08|0
1643158880000|2022-01-26 01:01:20|420.34|417.74|422.6|420|422.6|420|420.34|417.74|0
1643158890000|2022-01-26 01:01:30|422.72|420.12|423.06|420.46|423.06|420.46|422.72|420.12|0
1643158900000|2022-01-26 01:01:40|423.28|420.68|423.51|420.91|423.51|420.91|422.6|420|0
1643158910000|2022-01-26 01:01:50|423.96|421.36|423.85|421.25|424.08|421.48|423.74|421.14|0
1643158920000|2022-01-26 01:02:00|423.06|420.46|422.04|419.44|423.06|420.46|422.04|419.44|0
1643158930000|2022-01-26 01:02:10|421.92|419.32|422.15|419.55|422.27|419.67|421.92|419.32|0
1643158940000|2022-01-26 01:02:20|422.04|419.44|421.92|419.32|422.04|419.44|421.92|419.32|0
1643158950000|2022-01-26 01:02:30|421.82|419.22|421.47|418.87|421.82|419.22|421.47|418.87|0
1643158960000|2022-01-26 01:02:40|421.82|419.22|421.7|419.1|421.92|419.32|421.59|418.99|0
1643158970000|2022-01-26 01:02:50|421.59|418.99|421.7|419.1|421.82|419.22|421.59|418.99|0
1643158980000|2022-01-26 01:03:00|421.82|419.22|420.91|418.31|421.82|419.22|420.57|417.97|0
1643158990000|2022-01-26 01:03:10|421.02|418.42|421.25|418.65|421.25|418.65|420.68|418.08|0
1643159000000|2022-01-26 01:03:20|420.34|417.74|419.78|417.18|420.34|417.74|419.78|417.18|0
1643159010000|2022-01-26 01:03:30|419.66|417.06|419.66|417.06|420.11|417.51|419.66|417.06|0
1643159020000|2022-01-26 01:03:40|419.89|417.29|419.89|417.29|420.01|417.41|419.89|417.29|0
1643159030000|2022-01-26 01:03:50|420.23|417.63|420.57|417.97|420.57|417.97|420.23|417.63|0
1643159040000|2022-01-26 01:04:00|420.79|418.19|420.57|417.97|421.14|418.54|420.57|417.97|0
1643159050000|2022-01-26 01:04:10|420.91|418.31|420.79|418.19|420.91|418.31|420.46|417.86|0
1643159060000|2022-01-26 01:04:20|421.02|418.42|421.24|418.64|421.24|418.64|421.02|418.42|0
1643159070000|2022-01-26 01:04:30|421.14|418.54|420.57|417.97|421.14|418.54|420.57|417.97|0
1643159080000|2022-01-26 01:04:40|420.11|417.51|419.66|417.06|420.11|417.51|419.66|417.06|0
1643159090000|2022-01-26 01:04:50|419.33|416.73|419.66|417.06|419.89|417.29|419.33|416.73|0
1643159100000|2022-01-26 01:05:00|419.21|416.61|416.95|414.35|419.21|416.61|416.95|414.35|0
1643159110000|2022-01-26 01:05:10|415.94|413.34|416.62|414.02|416.73|414.13|415.94|413.34|0
1643159120000|2022-01-26 01:05:20|416.28|413.68|415.38|412.78|416.39|413.79|415.27|412.67|0
1643159130000|2022-01-26 01:05:30|416.05|413.45|415.6|413|416.05|413.45|415.6|413|0
1643159140000|2022-01-26 01:05:40|415.49|412.89|415.15|412.55|415.49|412.89|414.92|412.32|0
1643159150000|2022-01-26 01:05:50|415.04|412.44|414.59|411.99|415.04|412.44|414.47|411.87|0
1643159160000|2022-01-26 01:06:00|414.7|412.1|415.04|412.44|415.37|412.77|414.7|412.1|0
1643159170000|2022-01-26 01:06:10|415.15|412.55|415.6|413|415.83|413.23|415.04|412.44|0
1643159180000|2022-01-26 01:06:20|415.83|413.23|415.37|412.77|415.83|413.23|415.37|412.77|0
1643159190000|2022-01-26 01:06:30|414.92|412.32|415.37|412.77|415.37|412.77|414.92|412.32|0
1643159200000|2022-01-26 01:06:40|415.83|413.23|416.84|414.24|416.84|414.24|415.83|413.23|0
1643159210000|2022-01-26 01:06:50|416.62|414.02|415.72|413.12|416.62|414.02|415.72|413.12|0
1643159220000|2022-01-26 01:07:00|415.49|412.89|415.15|412.55|415.6|413|415.15|412.55|0
1643159230000|2022-01-26 01:07:10|415.37|412.77|415.37|412.77|415.37|412.77|415.04|412.44|0
1643159240000|2022-01-26 01:07:20|415.6|413|415.83|413.23|416.05|413.45|415.49|412.89|0
1643159250000|2022-01-26 01:07:30|416.17|413.57|415.49|412.89|416.17|413.57|415.49|412.89|0
1643159260000|2022-01-26 01:07:40|415.82|413.22|415.6|413|415.82|413.22|415.6|413|0
1643159270000|2022-01-26 01:07:50|415.82|413.22|415.72|413.12|415.82|413.22|415.6|413|0
1643159280000|2022-01-26 01:08:00|415.49|412.89|415.27|412.67|415.49|412.89|415.27|412.67|0
1643159290000|2022-01-26 01:08:10|414.7|412.1|415.04|412.44|415.04|412.44|414.7|412.1|0
1643159300000|2022-01-26 01:08:20|414.92|412.32|416.05|413.45|416.05|413.45|414.92|412.32|0
1643159310000|2022-01-26 01:08:30|415.72|413.12|415.82|413.22|415.82|413.22|415.6|413|0
1643159320000|2022-01-26 01:08:40|415.94|413.34|415.27|412.67|415.94|413.34|415.27|412.67|0
1643159330000|2022-01-26 01:08:50|415.72|413.12|416.05|413.45|416.05|413.45|415.72|413.12|0
1643159340000|2022-01-26 01:09:00|416.5|413.9|416.39|413.79|417.18|414.58|416.39|413.79|0
1643159350000|2022-01-26 01:09:10|416.95|414.35|416.5|413.9|416.95|414.35|416.5|413.9|0
1643159360000|2022-01-26 01:09:20|416.73|414.13|416.95|414.35|416.95|414.35|416.73|414.13|0
1643159370000|2022-01-26 01:09:30|416.73|414.13|416.73|414.13|416.73|414.13|416.5|413.9|0
1643159380000|2022-01-26 01:09:40|416.95|414.35|416.84|414.24|417.07|414.47|416.84|414.24|0
1643159390000|2022-01-26 01:09:50|416.95|414.35|416.62|414.02|416.95|414.35|416.62|414.02|0
1643159400000|2022-01-26 01:10:00|416.95|414.35|416.62|414.02|416.95|414.35|416.62|414.02|0
1643159410000|2022-01-26 01:10:10|416.5|413.9|416.05|413.45|416.5|413.9|416.05|413.45|0
1643159420000|2022-01-26 01:10:20|415.82|413.22|416.17|413.57|416.17|413.57|415.72|413.12|0
1643159430000|2022-01-26 01:10:30|416.27|413.67|417.63|415.03|417.63|415.03|416.17|413.57|0
1643159440000|2022-01-26 01:10:40|417.52|414.92|417.07|414.47|417.52|414.92|417.07|414.47|0
1643159450000|2022-01-26 01:10:50|416.95|414.35|417.18|414.58|417.18|414.58|416.95|414.35|0
1643159460000|2022-01-26 01:11:00|417.07|414.47|417.18|414.58|417.18|414.58|416.95|414.35|0
1643159470000|2022-01-26 01:11:10|417.07|414.47|417.07|414.47|417.29|414.69|417.07|414.47|0
1643159480000|2022-01-26 01:11:20|417.29|414.69|417.4|414.8|417.4|414.8|417.07|414.47|0
1643159490000|2022-01-26 01:11:30|416.84|414.24|416.95|414.35|417.18|414.58|416.84|414.24|0
1643159500000|2022-01-26 01:11:40|417.29|414.69|417.52|414.92|417.63|415.03|417.18|414.58|0
1643159510000|2022-01-26 01:11:50|417.4|414.8|416.95|414.35|417.4|414.8|416.95|414.35|0
1643159520000|2022-01-26 01:12:00|417.18|414.58|416.95|414.35|417.18|414.58|416.95|414.35|0
1643159530000|2022-01-26 01:12:10|417.85|415.25|418.98|416.38|418.98|416.38|417.85|415.25|0
1643159540000|2022-01-26 01:12:20|420.11|417.51|422.72|420.12|422.72|420.12|420.11|417.51|0
1643159550000|2022-01-26 01:12:30|422.49|419.89|420.68|418.08|422.49|419.89|420.56|417.96|0
1643159560000|2022-01-26 01:12:40|421.24|418.64|420.68|418.08|421.69|419.09|420.68|418.08|0
1643159570000|2022-01-26 01:12:50|420.79|418.19|420.91|418.31|421.24|418.64|420.79|418.19|0
1643159580000|2022-01-26 01:13:00|421.13|418.53|420.68|418.08|421.13|418.53|420.23|417.63|0
1643159590000|2022-01-26 01:13:10|420.45|417.85|420.34|417.74|420.68|418.08|420.23|417.63|0
1643159600000|2022-01-26 01:13:20|420.68|418.08|422.94|420.34|422.94|420.34|420.68|418.08|0
1643159610000|2022-01-26 01:13:30|423.28|420.68|423.51|420.91|423.51|420.91|423.17|420.57|0
1643159620000|2022-01-26 01:13:40|424.41|421.81|424.53|421.93|424.53|421.93|424.19|421.59|0
1643159630000|2022-01-26 01:13:50|424.41|421.81|423.4|420.8|424.41|421.81|423.4|420.8|0
1643159640000|2022-01-26 01:14:00|423.28|420.68|422.6|420|423.28|420.68|422.15|419.55|0
1643159650000|2022-01-26 01:14:10|422.72|420.12|423.05|420.45|423.05|420.45|422.72|420.12|0
1643159660000|2022-01-26 01:14:20|422.6|420|422.6|420|422.6|420|422.49|419.89|0
1643159670000|2022-01-26 01:14:30|423.73|421.13|424.64|422.04|424.64|422.04|423.73|421.13|0
1643159680000|2022-01-26 01:14:40|424.19|421.59|423.4|420.8|424.19|421.59|423.4|420.8|0
1643159690000|2022-01-26 01:14:50|423.05|420.45|423.73|421.13|423.96|421.36|423.05|420.45|0
1643159700000|2022-01-26 01:15:00|423.85|421.25|424.64|422.04|424.64|422.04|423.85|421.25|0
1643159710000|2022-01-26 01:15:10|424.41|421.81|424.53|421.93|424.53|421.93|424.41|421.81|0
1643159720000|2022-01-26 01:15:20|424.41|421.81|423.51|420.91|424.41|421.81|423.4|420.8|0
1643159730000|2022-01-26 01:15:30|423.73|421.13|423.17|420.57|423.73|421.13|423.05|420.45|0
1643159740000|2022-01-26 01:15:40|423.05|420.45|421.81|419.21|423.05|420.45|421.69|419.09|0
1643159750000|2022-01-26 01:15:50|422.15|419.55|422.6|420|422.6|420|422.15|419.55|0
1643159760000|2022-01-26 01:16:00|422.49|419.89|421.69|419.09|422.49|419.89|421.69|419.09|0
1643159770000|2022-01-26 01:16:10|421.47|418.87|420.34|417.74|421.47|418.87|418.75|416.15|0
1643159780000|2022-01-26 01:16:20|420.23|417.63|420.56|417.96|420.56|417.96|420.11|417.51|0
1643159790000|2022-01-26 01:16:30|420.45|417.85|420.79|418.19|421.01|418.41|420.45|417.85|0
1643159800000|2022-01-26 01:16:40|420.91|418.31|421.47|418.87|421.47|418.87|420.91|418.31|0
1643159810000|2022-01-26 01:16:50|421.01|418.41|420.34|417.74|421.01|418.41|420.34|417.74|0
1643159820000|2022-01-26 01:17:00|420.68|418.08|420.56|417.96|420.68|418.08|420.45|417.85|0
1643159830000|2022-01-26 01:17:10|421.69|419.09|421.58|418.98|421.69|419.09|421.58|418.98|0
1643159840000|2022-01-26 01:17:20|421.81|419.21|423.62|421.02|423.62|421.02|421.69|419.09|0
1643159850000|2022-01-26 01:17:30|423.28|420.68|423.05|420.45|423.62|421.02|423.05|420.45|0
1643159860000|2022-01-26 01:17:40|423.28|420.68|424.18|421.58|424.18|421.58|423.28|420.68|0
1643159870000|2022-01-26 01:17:50|423.62|421.02|423.62|421.02|423.62|421.02|423.62|421.02|0
1643159880000|2022-01-26 01:18:00|423.85|421.25|423.62|421.02|424.18|421.58|423.62|421.02|0
1643159890000|2022-01-26 01:18:10|423.4|420.8|422.72|420.12|423.4|420.8|422.26|419.66|0
1643159900000|2022-01-26 01:18:20|422.94|420.34|424.3|421.7|424.3|421.7|422.94|420.34|0
1643159910000|2022-01-26 01:18:30|423.73|421.13|423.62|421.02|423.73|421.13|423.62|421.02|0
1643159920000|2022-01-26 01:18:40|423.73|421.13|423.4|420.8|423.73|421.13|423.28|420.68|0
1643159930000|2022-01-26 01:18:50|422.94|420.34|422.6|420|422.94|420.34|422.6|420|0
1643159940000|2022-01-26 01:19:00|422.72|420.12|422.72|420.12|422.72|420.12|422.49|419.89|0
1643159950000|2022-01-26 01:19:10|422.94|420.34|423.4|420.8|423.4|420.8|422.94|420.34|0
1643159960000|2022-01-26 01:19:20|423.62|421.02|424.3|421.7|424.3|421.7|423.62|421.02|0
1643159970000|2022-01-26 01:19:30|424.41|421.81|423.4|420.8|424.41|421.81|423.4|420.8|0
1643159980000|2022-01-26 01:19:40|423.05|420.45|422.94|420.34|423.05|420.45|422.82|420.22|0
1643159990000|2022-01-26 01:19:50|422.14|419.54|421.24|418.64|422.14|419.54|421.01|418.41|0
1643160000000|2022-01-26 01:20:00|421.47|418.87|420.45|417.85|421.47|418.87|420.45|417.85|0
1643160010000|2022-01-26 01:20:10|419.88|417.28|419.66|417.06|420.68|418.08|419.66|417.06|0
1643160020000|2022-01-26 01:20:20|420.23|417.63|419.77|417.17|420.45|417.85|419.77|417.17|0
1643160030000|2022-01-26 01:20:30|420|417.4|420|417.4|420|417.4|420|417.4|0
1643160040000|2022-01-26 01:20:40|419.66|417.06|420.11|417.51|420.23|417.63|419.66|417.06|0
1643160050000|2022-01-26 01:20:50|419.77|417.17|418.98|416.38|419.77|417.17|418.98|416.38|0
1643160060000|2022-01-26 01:21:00|418.87|416.27|418.64|416.04|419.1|416.5|418.64|416.04|0
1643160070000|2022-01-26 01:21:10|418.75|416.15|419.66|417.06|419.66|417.06|418.75|416.15|0
1643160080000|2022-01-26 01:21:20|419.32|416.72|419.1|416.5|419.32|416.72|418.75|416.15|0
1643160090000|2022-01-26 01:21:30|418.75|416.15|419.32|416.72|419.32|416.72|418.53|415.93|0
1643160100000|2022-01-26 01:21:40|419.43|416.83|419.2|416.6|419.43|416.83|419.2|416.6|0
1643160110000|2022-01-26 01:21:50|419.1|416.5|418.87|416.27|419.1|416.5|418.64|416.04|0
1643160120000|2022-01-26 01:22:00|419.1|416.5|419.32|416.72|419.43|416.83|419.1|416.5|0
1643160130000|2022-01-26 01:22:10|419.2|416.6|419.1|416.5|419.2|416.6|419.1|416.5|0
1643160140000|2022-01-26 01:22:20|418.75|416.15|417.4|414.8|418.87|416.27|417.4|414.8|0
1643160150000|2022-01-26 01:22:30|417.52|414.92|417.4|414.8|417.62|415.02|417.4|414.8|0
1643160160000|2022-01-26 01:22:40|417.85|415.25|418.19|415.59|418.19|415.59|417.85|415.25|0
1643160170000|2022-01-26 01:22:50|418.53|415.93|418.08|415.48|418.53|415.93|418.08|415.48|0
1643160180000|2022-01-26 01:23:00|418.19|415.59|418.53|415.93|418.53|415.93|418.19|415.59|0
1643160190000|2022-01-26 01:23:10|418.3|415.7|417.52|414.92|418.42|415.82|417.52|414.92|0
1643160200000|2022-01-26 01:23:20|417.4|414.8|417.52|414.92|417.52|414.92|417.4|414.8|0
1643160210000|2022-01-26 01:23:30|417.97|415.37|417.52|414.92|417.97|415.37|417.52|414.92|0
1643160220000|2022-01-26 01:23:40|417.74|415.14|417.97|415.37|417.97|415.37|417.74|415.14|0
1643160230000|2022-01-26 01:23:50|418.07|415.47|415.82|413.22|418.07|415.47|415.82|413.22|0
1643160240000|2022-01-26 01:24:00|415.37|412.77|416.39|413.79|416.39|413.79|415.14|412.54|0
1643160250000|2022-01-26 01:24:10|415.94|413.34|416.72|414.12|416.72|414.12|415.94|413.34|0
1643160260000|2022-01-26 01:24:20|416.61|414.01|416.5|413.9|416.61|414.01|416.04|413.44|0
1643160270000|2022-01-26 01:24:30|416.61|414.01|417.4|414.8|417.51|414.91|416.61|414.01|0
1643160280000|2022-01-26 01:24:40|417.62|415.02|417.74|415.14|417.74|415.14|417.62|415.02|0
1643160290000|2022-01-26 01:24:50|417.51|414.91|415.94|413.34|417.62|415.02|415.94|413.34|0
1643160300000|2022-01-26 01:25:00|416.27|413.67|416.95|414.35|416.95|414.35|416.27|413.67|0
1643160310000|2022-01-26 01:25:10|417.06|414.46|417.06|414.46|417.06|414.46|416.95|414.35|0
1643160320000|2022-01-26 01:25:20|416.5|413.9|416.84|414.24|417.06|414.46|416.5|413.9|0
1643160330000|2022-01-26 01:25:30|416.95|414.35|417.29|414.69|417.29|414.69|416.95|414.35|0
1643160340000|2022-01-26 01:25:40|416.5|413.9|416.39|413.79|416.84|414.24|416.39|413.79|0
1643160350000|2022-01-26 01:25:50|416.49|413.89|416.61|414.01|416.72|414.12|416.49|413.89|0
1643160360000|2022-01-26 01:26:00|416.72|414.12|416.61|414.01|417.06|414.46|416.61|414.01|0
1643160370000|2022-01-26 01:26:10|416.49|413.89|416.95|414.35|416.95|414.35|416.49|413.89|0
1643160380000|2022-01-26 01:26:20|416.84|414.24|416.95|414.35|416.95|414.35|416.84|414.24|0
1643160390000|2022-01-26 01:26:30|416.39|413.79|416.16|413.56|416.39|413.79|416.16|413.56|0
1643160400000|2022-01-26 01:26:40|416.27|413.67|416.04|413.44|416.27|413.67|415.82|413.22|0
1643160410000|2022-01-26 01:26:50|415.71|413.11|414.92|412.32|415.82|413.22|414.92|412.32|0
1643160420000|2022-01-26 01:27:00|415.14|412.54|414.92|412.32|415.14|412.54|414.92|412.32|0
1643160430000|2022-01-26 01:27:10|414.69|412.09|414.92|412.32|414.92|412.32|414.69|412.09|0
1643160440000|2022-01-26 01:27:20|415.26|412.66|416.04|413.44|416.04|413.44|415.26|412.66|0
1643160450000|2022-01-26 01:27:30|416.27|413.67|416.72|414.12|416.72|414.12|416.27|413.67|0
1643160460000|2022-01-26 01:27:40|416.61|414.01|415.59|412.99|416.72|414.12|415.59|412.99|0
1643160470000|2022-01-26 01:27:50|415.82|413.22|416.16|413.56|416.16|413.56|415.82|413.22|0
1643160480000|2022-01-26 01:28:00|416.27|413.67|415.82|413.22|416.27|413.67|415.82|413.22|0
1643160490000|2022-01-26 01:28:10|415.94|413.34|416.16|413.56|416.16|413.56|415.94|413.34|0
1643160500000|2022-01-26 01:28:20|416.27|413.67|415.94|413.34|416.27|413.67|415.94|413.34|0
1643160510000|2022-01-26 01:28:30|416.04|413.44|415.82|413.22|416.16|413.56|415.82|413.22|0
1643160520000|2022-01-26 01:28:40|415.94|413.34|416.16|413.56|416.16|413.56|415.71|413.11|0
1643160530000|2022-01-26 01:28:50|416.04|413.44|416.61|414.01|416.61|414.01|416.04|413.44|0
1643160540000|2022-01-26 01:29:00|416.49|413.89|416.72|414.12|416.72|414.12|416.39|413.79|0
1643160550000|2022-01-26 01:29:10|416.61|414.01|416.61|414.01|416.61|414.01|416.61|414.01|0
1643160560000|2022-01-26 01:29:20|416.49|413.89|416.39|413.79|416.49|413.89|416.27|413.67|0
1643160570000|2022-01-26 01:29:30|416.27|413.67|415.71|413.11|416.39|413.79|415.59|412.99|0
1643160580000|2022-01-26 01:29:40|415.59|412.99|415.71|413.11|415.93|413.33|415.59|412.99|0
1643160590000|2022-01-26 01:29:50|415.14|412.54|415.26|412.66|415.26|412.66|415.14|412.54|0
1643160600000|2022-01-26 01:30:00|415.03|412.43|415.14|412.54|415.14|412.54|414.92|412.32|0
1643160610000|2022-01-26 01:30:10|415.03|412.43|415.82|413.22|415.82|413.22|415.03|412.43|0
1643160620000|2022-01-26 01:30:20|416.04|413.44|417.51|414.91|417.51|414.91|416.04|413.44|0
1643160630000|2022-01-26 01:30:30|417.17|414.57|417.06|414.46|417.51|414.91|417.06|414.46|0
1643160640000|2022-01-26 01:30:40|417.17|414.57|417.17|414.57|417.17|414.57|417.17|414.57|0
1643160650000|2022-01-26 01:30:50|417.06|414.46|416.61|414.01|417.06|414.46|416.39|413.79|0
1643160660000|2022-01-26 01:31:00|417.17|414.57|416.94|414.34|417.17|414.57|416.94|414.34|0
1643160670000|2022-01-26 01:31:10|416.84|414.24|416.84|414.24|417.06|414.46|416.61|414.01|0
1643160690000|2022-01-26 01:31:30|417.06|414.46|416.94|414.34|417.06|414.46|416.94|414.34|0
1643160700000|2022-01-26 01:31:40|416.61|414.01|416.38|413.78|416.61|414.01|415.93|413.33|0
1643160710000|2022-01-26 01:31:50|416.49|413.89|416.49|413.89|416.61|414.01|416.49|413.89|0
1643160720000|2022-01-26 01:32:00|416.61|414.01|417.74|415.14|417.74|415.14|416.61|414.01|0
1643160730000|2022-01-26 01:32:10|418.64|416.04|418.98|416.38|419.09|416.49|418.64|416.04|0
1643160740000|2022-01-26 01:32:20|418.87|416.27|419.2|416.6|419.2|416.6|418.87|416.27|0
1643160750000|2022-01-26 01:32:30|419.32|416.72|419.43|416.83|419.88|417.28|419.32|416.72|0
1643160760000|2022-01-26 01:32:40|419.32|416.72|419.09|416.49|419.54|416.94|419.09|416.49|0
1643160770000|2022-01-26 01:32:50|419.32|416.72|418.97|416.37|419.32|416.72|418.97|416.37|0
1643160780000|2022-01-26 01:33:00|418.64|416.04|417.51|414.91|418.64|416.04|417.39|414.79|0
1643160790000|2022-01-26 01:33:10|417.74|415.14|417.74|415.14|417.74|415.14|417.62|415.02|0
1643160800000|2022-01-26 01:33:20|417.85|415.25|417.96|415.36|417.96|415.36|417.85|415.25|0
1643160810000|2022-01-26 01:33:30|418.19|415.59|418.75|416.15|418.75|416.15|418.19|415.59|0
1643160820000|2022-01-26 01:33:40|419.09|416.49|419.2|416.6|419.32|416.72|418.97|416.37|0
1643160830000|2022-01-26 01:33:50|418.19|415.59|418.64|416.04|418.64|416.04|418.19|415.59|0
1643160840000|2022-01-26 01:34:00|418.3|415.7|418.19|415.59|418.3|415.7|418.19|415.59|0
1643160850000|2022-01-26 01:34:10|417.96|415.36|417.74|415.14|417.96|415.36|417.74|415.14|0
1643160870000|2022-01-26 01:34:30|417.51|414.91|417.51|414.91|417.96|415.36|417.51|414.91|0
1643160880000|2022-01-26 01:34:40|417.85|415.25|417.74|415.14|417.85|415.25|417.74|415.14|0
1643160890000|2022-01-26 01:34:50|417.51|414.91|417.06|414.46|417.51|414.91|416.83|414.23|0
1643160900000|2022-01-26 01:35:00|416.83|414.23|418.07|415.47|418.07|415.47|416.83|414.23|0
1643160910000|2022-01-26 01:35:10|418.64|416.04|418.87|416.27|418.87|416.27|418.64|416.04|0
1643160920000|2022-01-26 01:35:20|418.52|415.92|418.41|415.81|418.52|415.92|418.41|415.81|0
1643160930000|2022-01-26 01:35:30|418.52|415.92|418.64|416.04|418.64|416.04|418.41|415.81|0
1643160940000|2022-01-26 01:35:40|418.3|415.7|418.3|415.7|418.3|415.7|418.3|415.7|0
1643160950000|2022-01-26 01:35:50|418.41|415.81|418.52|415.92|418.52|415.92|418.3|415.7|0
1643160960000|2022-01-26 01:36:00|418.07|415.47|417.74|415.14|418.19|415.59|417.74|415.14|0
1643160970000|2022-01-26 01:36:10|418.07|415.47|421.46|418.86|421.46|418.86|418.07|415.47|0
1643160980000|2022-01-26 01:36:20|420.56|417.96|418.75|416.15|420.67|418.07|418.75|416.15|0
1643160990000|2022-01-26 01:36:30|419.54|416.94|419.54|416.94|419.54|416.94|418.97|416.37|0
1643161000000|2022-01-26 01:36:40|419.43|416.83|418.75|416.15|419.65|417.05|418.75|416.15|0
1643161010000|2022-01-26 01:36:50|418.87|416.27|419.32|416.72|419.32|416.72|418.87|416.27|0
1643161020000|2022-01-26 01:37:00|419.09|416.49|419.09|416.49|419.09|416.49|419.09|416.49|0
1643161030000|2022-01-26 01:37:10|418.97|416.37|418.97|416.37|418.97|416.37|418.97|416.37|0
1643161040000|2022-01-26 01:37:20|419.09|416.49|418.19|415.59|419.32|416.72|417.84|415.24|0
1643161050000|2022-01-26 01:37:30|417.74|415.14|417.74|415.14|417.74|415.14|417.51|414.91|0
1643161060000|2022-01-26 01:37:40|417.84|415.24|417.84|415.24|417.84|415.24|417.51|414.91|0
1643161070000|2022-01-26 01:37:50|417.96|415.36|415.36|412.76|417.96|415.36|415.36|412.76|0
1643161080000|2022-01-26 01:38:00|415.14|412.54|413.34|410.74|415.14|412.54|413.34|410.74|0
1643161090000|2022-01-26 01:38:10|413.46|410.86|414.69|412.09|414.69|412.09|413.34|410.74|0
1643161100000|2022-01-26 01:38:20|414.81|412.21|413.9|411.3|414.81|412.21|413.9|411.3|0
1643161110000|2022-01-26 01:38:30|414.24|411.64|414.01|411.41|414.24|411.64|413.45|410.85|0
1643161120000|2022-01-26 01:38:40|413.9|411.3|413.79|411.19|413.9|411.3|413.34|410.74|0
1643161130000|2022-01-26 01:38:50|413.9|411.3|413.34|410.74|413.9|411.3|413.34|410.74|0
1643161140000|2022-01-26 01:39:00|414.24|411.64|414.81|412.21|414.81|412.21|414.24|411.64|0
1643161150000|2022-01-26 01:39:10|414.46|411.86|414.01|411.41|414.46|411.86|414.01|411.41|0
1643161160000|2022-01-26 01:39:20|414.24|411.64|414.46|411.86|414.46|411.86|414.24|411.64|0
1643161170000|2022-01-26 01:39:30|414.01|411.41|414.13|411.53|414.24|411.64|414.01|411.41|0
1643161180000|2022-01-26 01:39:40|414.46|411.86|414.46|411.86|414.46|411.86|414.46|411.86|0
1643161190000|2022-01-26 01:39:50|414.58|411.98|414.46|411.86|414.91|412.31|414.46|411.86|0
1643161200000|2022-01-26 01:40:00|414.24|411.64|414.24|411.64|414.46|411.86|414.24|411.64|0
1643161210000|2022-01-26 01:40:10|414.01|411.41|414.01|411.41|414.01|411.41|413.9|411.3|0
1643161220000|2022-01-26 01:40:20|413.9|411.3|414.24|411.64|414.24|411.64|413.79|411.19|0
1643161230000|2022-01-26 01:40:30|414.13|411.53|414.24|411.64|414.46|411.86|414.13|411.53|0
1643161240000|2022-01-26 01:40:40|414.35|411.75|414.91|412.31|414.91|412.31|414.24|411.64|0
1643161250000|2022-01-26 01:40:50|414.35|411.75|414.01|411.41|414.46|411.86|414.01|411.41|0
1643161260000|2022-01-26 01:41:00|413.79|411.19|414.24|411.64|414.24|411.64|413.79|411.19|0
1643161270000|2022-01-26 01:41:10|414.13|411.53|413.79|411.19|414.13|411.53|413.79|411.19|0
1643161280000|2022-01-26 01:41:20|413.56|410.96|413.34|410.74|413.56|410.96|413.34|410.74|0
1643161290000|2022-01-26 01:41:30|413.68|411.08|414.46|411.86|414.46|411.86|413.68|411.08|0
1643161300000|2022-01-26 01:41:40|414.35|411.75|414.91|412.31|414.91|412.31|414.35|411.75|0
1643161310000|2022-01-26 01:41:50|414.46|411.86|414.69|412.09|414.69|412.09|414.46|411.86|0
1643161320000|2022-01-26 01:42:00|414.91|412.31|413.79|411.19|414.91|412.31|413.34|410.74|0
1643161330000|2022-01-26 01:42:10|414.01|411.41|414.24|411.64|414.24|411.64|413.9|411.3|0
1643161340000|2022-01-26 01:42:20|414.35|411.75|414.24|411.64|414.46|411.86|414.24|411.64|0
1643161350000|2022-01-26 01:42:30|414.01|411.41|414.69|412.09|414.69|412.09|414.01|411.41|0
1643161360000|2022-01-26 01:42:40|414.46|411.86|414.46|411.86|414.58|411.98|414.46|411.86|0
1643161370000|2022-01-26 01:42:50|414.58|411.98|414.69|412.09|414.69|412.09|414.58|411.98|0
1643161380000|2022-01-26 01:43:00|414.91|412.31|415.48|412.88|415.48|412.88|414.91|412.31|0
1643161390000|2022-01-26 01:43:10|415.93|413.33|416.26|413.66|416.26|413.66|415.93|413.33|0
1643161400000|2022-01-26 01:43:20|416.04|413.44|415.36|412.76|416.16|413.56|415.36|412.76|0
1643161410000|2022-01-26 01:43:30|415.7|413.1|415.81|413.21|415.93|413.33|415.48|412.88|0
1643161420000|2022-01-26 01:43:40|415.7|413.1|415.7|413.1|415.7|413.1|415.7|413.1|0
1643161430000|2022-01-26 01:43:50|415.81|413.21|416.71|414.11|416.71|414.11|415.81|413.21|0
1643161440000|2022-01-26 01:44:00|416.83|414.23|416.94|414.34|417.17|414.57|416.04|413.44|0
1643161450000|2022-01-26 01:44:10|416.83|414.23|416.71|414.11|416.83|414.23|416.71|414.11|0
1643161460000|2022-01-26 01:44:20|416.94|414.34|418.07|415.47|418.19|415.59|416.94|414.34|0
1643161470000|2022-01-26 01:44:30|418.19|415.59|416.71|414.11|418.19|415.59|416.71|414.11|0
1643161480000|2022-01-26 01:44:40|416.49|413.89|417.17|414.57|417.17|414.57|416.49|413.89|0
1643161490000|2022-01-26 01:44:50|417.39|414.79|417.62|415.02|417.62|415.02|417.39|414.79|0
1643161500000|2022-01-26 01:45:00|416.94|414.34|416.94|414.34|417.51|414.91|416.83|414.23|0
1643161510000|2022-01-26 01:45:10|416.61|414.01|416.94|414.34|417.06|414.46|416.61|414.01|0
1643161520000|2022-01-26 01:45:20|416.38|413.78|415.93|413.33|416.38|413.78|415.59|412.99|0
1643161530000|2022-01-26 01:45:30|415.7|413.1|415.7|413.1|415.7|413.1|415.59|412.99|0
1643161540000|2022-01-26 01:45:40|415.48|412.88|414.8|412.2|415.48|412.88|414.8|412.2|0
1643161550000|2022-01-26 01:45:50|415.48|412.88|414.8|412.2|415.48|412.88|414.8|412.2|0
1643161560000|2022-01-26 01:46:00|414.69|412.09|414.58|411.98|414.8|412.2|414.58|411.98|0
1643161570000|2022-01-26 01:46:10|414.46|411.86|414.35|411.75|414.46|411.86|414.35|411.75|0
1643161590000|2022-01-26 01:46:30|414.58|411.98|414.8|412.2|414.8|412.2|414.58|411.98|0
1643161600000|2022-01-26 01:46:40|414.58|411.98|414.35|411.75|414.58|411.98|414.35|411.75|0
1643161610000|2022-01-26 01:46:50|413.79|411.19|413.56|410.96|413.79|411.19|413.34|410.74|0
1643161620000|2022-01-26 01:47:00|413.68|411.08|413.9|411.3|413.9|411.3|413.68|411.08|0
1643161630000|2022-01-26 01:47:10|414.23|411.63|414.35|411.75|414.46|411.86|414.23|411.63|0
1643161640000|2022-01-26 01:47:20|414.23|411.63|413.9|411.3|414.23|411.63|413.9|411.3|0
1643161650000|2022-01-26 01:47:30|413.68|411.08|413.78|411.18|413.9|411.3|413.68|411.08|0
1643161660000|2022-01-26 01:47:40|413.9|411.3|413.9|411.3|413.9|411.3|413.68|411.08|0
1643161670000|2022-01-26 01:47:50|414.01|411.41|413.68|411.08|414.01|411.41|413.68|411.08|0
1643161680000|2022-01-26 01:48:00|413.45|410.85|413.33|410.73|413.45|410.85|413.33|410.73|0
1643161690000|2022-01-26 01:48:10|413.11|410.51|413.11|410.51|413.33|410.73|413.11|410.51|0
1643161700000|2022-01-26 01:48:20|413|410.4|413|410.4|413.23|410.63|413|410.4|0
1643161710000|2022-01-26 01:48:30|413.11|410.51|413|410.4|413.11|410.51|412.88|410.28|0
1643161720000|2022-01-26 01:48:40|413.23|410.63|413.78|411.18|413.78|411.18|413.23|410.63|0
1643161730000|2022-01-26 01:48:50|413.9|411.3|413.9|411.3|414.01|411.41|413.9|411.3|0
1643161740000|2022-01-26 01:49:00|413.78|411.18|414.01|411.41|414.01|411.41|413.78|411.18|0
1643161750000|2022-01-26 01:49:10|413.9|411.3|414.13|411.53|414.13|411.53|413.9|411.3|0
1643161760000|2022-01-26 01:49:20|414.01|411.41|414.01|411.41|414.01|411.41|414.01|411.41|0
1643161770000|2022-01-26 01:49:30|414.13|411.53|414.01|411.41|414.13|411.53|414.01|411.41|0
1643161780000|2022-01-26 01:49:40|414.13|411.53|414.13|411.53|414.13|411.53|414.01|411.41|0
1643161790000|2022-01-26 01:49:50|414.01|411.41|414.01|411.41|414.13|411.53|414.01|411.41|0
1643161800000|2022-01-26 01:50:00|414.23|411.63|414.68|412.08|414.68|412.08|414.23|411.63|0
1643161810000|2022-01-26 01:50:10|414.8|412.2|415.13|412.53|415.13|412.53|414.8|412.2|0
1643161820000|2022-01-26 01:50:20|414.8|412.2|414.68|412.08|414.8|412.2|414.46|411.86|0
1643161830000|2022-01-26 01:50:30|414.58|411.98|414.46|411.86|414.58|411.98|414.46|411.86|0
1643161840000|2022-01-26 01:50:40|414.68|412.08|414.8|412.2|414.91|412.31|414.68|412.08|0
1643161850000|2022-01-26 01:50:50|414.68|412.08|414.68|412.08|414.91|412.31|414.68|412.08|0
1643161860000|2022-01-26 01:51:00|414.8|412.2|414.91|412.31|415.03|412.43|414.8|412.2|0
1643161870000|2022-01-26 01:51:10|414.58|411.98|414.8|412.2|414.8|412.2|414.58|411.98|0
1643161880000|2022-01-26 01:51:20|414.68|412.08|414.23|411.63|414.68|412.08|414.23|411.63|0
1643161890000|2022-01-26 01:51:30|414.35|411.75|414.23|411.63|414.35|411.75|414.23|411.63|0
1643161900000|2022-01-26 01:51:40|413.33|410.73|413.33|410.73|413.33|410.73|413.33|410.73|0
1643161910000|2022-01-26 01:51:50|413.45|410.85|413.33|410.73|413.45|410.85|413.33|410.73|0
1643161920000|2022-01-26 01:52:00|413.23|410.63|413.23|410.63|413.33|410.73|412.88|410.28|0
1643161930000|2022-01-26 01:52:10|413.45|410.85|415.36|412.76|415.36|412.76|413.45|410.85|0
1643161940000|2022-01-26 01:52:20|415.25|412.65|415.03|412.43|415.25|412.65|415.03|412.43|0
1643161950000|2022-01-26 01:52:30|414.91|412.31|414.68|412.08|414.91|412.31|414.68|412.08|0
1643161960000|2022-01-26 01:52:40|414.46|411.86|415.13|412.53|415.13|412.53|414.46|411.86|0
1643161970000|2022-01-26 01:52:50|414.8|412.2|414.01|411.41|415.03|412.43|414.01|411.41|0
1643161980000|2022-01-26 01:53:00|414.35|411.75|414.91|412.31|414.91|412.31|414.35|411.75|0
1643161990000|2022-01-26 01:53:10|414.68|412.08|414.68|412.08|414.68|412.08|414.58|411.98|0
1643162000000|2022-01-26 01:53:20|414.58|411.98|414.35|411.75|414.58|411.98|414.35|411.75|0
1643162010000|2022-01-26 01:53:30|414.68|412.08|414.91|412.31|414.91|412.31|414.35|411.75|0
1643162020000|2022-01-26 01:53:40|414.57|411.97|415.13|412.53|415.13|412.53|414.57|411.97|0
1643162030000|2022-01-26 01:53:50|414.91|412.31|415.03|412.43|415.03|412.43|414.8|412.2|0
1643162040000|2022-01-26 01:54:00|414.8|412.2|414.91|412.31|414.91|412.31|414.8|412.2|0
1643162050000|2022-01-26 01:54:10|415.36|412.76|415.7|413.1|415.7|413.1|415.25|412.65|0
1643162060000|2022-01-26 01:54:20|415.81|413.21|416.15|413.55|416.49|413.89|415.81|413.21|0
1643162070000|2022-01-26 01:54:30|416.03|413.43|416.26|413.66|416.26|413.66|416.03|413.43|0
1643162080000|2022-01-26 01:54:40|416.03|413.43|415.48|412.88|416.03|413.43|415.48|412.88|0
1643162090000|2022-01-26 01:54:50|415.58|412.98|415.48|412.88|416.03|413.43|415.48|412.88|0
1643162100000|2022-01-26 01:55:00|415.36|412.76|415.36|412.76|415.48|412.88|415.36|412.76|0
1643162110000|2022-01-26 01:55:10|414.68|412.08|415.13|412.53|415.13|412.53|414.68|412.08|0
1643162120000|2022-01-26 01:55:20|414.68|412.08|415.02|412.42|415.02|412.42|414.68|412.08|0
1643162130000|2022-01-26 01:55:30|414.8|412.2|415.02|412.42|415.02|412.42|414.68|412.08|0
1643162140000|2022-01-26 01:55:40|415.13|412.53|414.68|412.08|415.13|412.53|414.68|412.08|0
1643162150000|2022-01-26 01:55:50|414.8|412.2|414.8|412.2|414.91|412.31|414.68|412.08|0
1643162160000|2022-01-26 01:56:00|414.91|412.31|414.68|412.08|414.91|412.31|414.68|412.08|0
1643162170000|2022-01-26 01:56:10|414.8|412.2|414.68|412.08|414.8|412.2|414.68|412.08|0
1643162210000|2022-01-26 01:56:50|414.8|412.2|414.8|412.2|414.8|412.2|414.68|412.08|0
1643162220000|2022-01-26 01:57:00|414.68|412.08|412.88|410.28|414.68|412.08|412.88|410.28|0
1643162230000|2022-01-26 01:57:10|413|410.4|413.22|410.62|413.22|410.62|413|410.4|0
1643162240000|2022-01-26 01:57:20|411.31|408.71|409.96|407.36|411.31|408.71|409.74|407.14|0
1643162250000|2022-01-26 01:57:30|411.08|408.48|410.63|408.03|411.08|408.48|410.63|408.03|0
1643162260000|2022-01-26 01:57:40|410.41|407.81|410.41|407.81|410.63|408.03|410.41|407.81|0
1643162270000|2022-01-26 01:57:50|410.19|407.59|410.41|407.81|410.41|407.81|409.63|407.03|0
1643162280000|2022-01-26 01:58:00|410.19|407.59|409.96|407.36|410.19|407.59|409.63|407.03|0
1643162290000|2022-01-26 01:58:10|409.74|407.14|409.06|406.46|409.74|407.14|409.06|406.46|0
1643162300000|2022-01-26 01:58:20|409.51|406.91|409.63|407.03|409.63|407.03|409.51|406.91|0
1643162310000|2022-01-26 01:58:30|409.51|406.91|408.62|406.02|409.51|406.91|408.62|406.02|0
1643162320000|2022-01-26 01:58:40|408.39|405.79|409.06|406.46|409.06|406.46|408.39|405.79|0
1643162330000|2022-01-26 01:58:50|408.96|406.36|408.62|406.02|408.96|406.36|408.62|406.02|0
1643162340000|2022-01-26 01:59:00|408.39|405.79|408.17|405.57|408.84|406.24|408.17|405.57|0
1643162350000|2022-01-26 01:59:10|408.39|405.79|409.51|406.91|409.51|406.91|408.39|405.79|0
1643162360000|2022-01-26 01:59:20|409.29|406.69|409.29|406.69|409.29|406.69|409.29|406.69|0
1643162370000|2022-01-26 01:59:30|409.51|406.91|409.4|406.8|409.74|407.14|409.4|406.8|0
1643162380000|2022-01-26 01:59:40|410.08|407.48|410.19|407.59|410.19|407.59|410.08|407.48|0
1643162390000|2022-01-26 01:59:50|409.96|407.36|410.3|407.7|410.3|407.7|409.96|407.36|0
1643162400000|2022-01-26 02:00:00|410.19|407.59|410.19|407.59|410.3|407.7|410.19|407.59|0
1643162410000|2022-01-26 02:00:10|410.53|407.93|410.53|407.93|410.53|407.93|410.08|407.48|0
1643162420000|2022-01-26 02:00:20|410.86|408.26|410.75|408.15|411.08|408.48|410.63|408.03|0
1643162430000|2022-01-26 02:00:30|410.86|408.26|410.18|407.58|410.86|408.26|410.18|407.58|0
1643162440000|2022-01-26 02:00:40|410.3|407.7|410.18|407.58|410.3|407.7|410.18|407.58|0
1643162470000|2022-01-26 02:01:10|410.41|407.81|410.18|407.58|410.41|407.81|410.18|407.58|0
1643162490000|2022-01-26 02:01:30|410.41|407.81|410.41|407.81|410.41|407.81|410.41|407.81|0
1643162500000|2022-01-26 02:01:40|410.18|407.58|410.18|407.58|410.18|407.58|410.18|407.58|0
1643162510000|2022-01-26 02:01:50|410.53|407.93|410.3|407.7|410.53|407.93|410.18|407.58|0
1643162520000|2022-01-26 02:02:00|410.18|407.58|408.39|405.79|410.18|407.58|408.39|405.79|0
1643162530000|2022-01-26 02:02:10|408.84|406.24|408.84|406.24|408.84|406.24|408.84|406.24|0
1643162540000|2022-01-26 02:02:20|408.61|406.01|408.73|406.13|408.73|406.13|408.39|405.79|0
1643162550000|2022-01-26 02:02:30|408.39|405.79|408.73|406.13|408.73|406.13|408.39|405.79|0
1643162560000|2022-01-26 02:02:40|408.84|406.24|408.73|406.13|408.84|406.24|408.73|406.13|0
1643162570000|2022-01-26 02:02:50|408.61|406.01|407.72|405.12|408.84|406.24|407.72|405.12|0
1643162580000|2022-01-26 02:03:00|407.83|405.23|408.39|405.79|408.39|405.79|407.83|405.23|0
1643162590000|2022-01-26 02:03:10|408.61|406.01|408.61|406.01|408.84|406.24|408.39|405.79|0
1643162600000|2022-01-26 02:03:20|409.06|406.46|408.84|406.24|409.06|406.46|408.84|406.24|0
1643162610000|2022-01-26 02:03:30|409.06|406.46|408.61|406.01|409.06|406.46|408.61|406.01|0
1643162620000|2022-01-26 02:03:40|408.84|406.24|408.84|406.24|409.06|406.46|408.84|406.24|0
1643162630000|2022-01-26 02:03:50|408.95|406.35|408.73|406.13|408.95|406.35|408.73|406.13|0
1643162640000|2022-01-26 02:04:00|408.61|406.01|408.95|406.35|408.95|406.35|408.61|406.01|0
1643162650000|2022-01-26 02:04:10|408.84|406.24|408.95|406.35|408.95|406.35|408.84|406.24|0
1643162660000|2022-01-26 02:04:20|409.29|406.69|408.95|406.35|409.29|406.69|408.95|406.35|0
1643162670000|2022-01-26 02:04:30|408.73|406.13|408.28|405.68|408.95|406.35|408.28|405.68|0
1643162680000|2022-01-26 02:04:40|408.17|405.57|408.84|406.24|408.84|406.24|408.17|405.57|0
1643162690000|2022-01-26 02:04:50|409.06|406.46|409.73|407.13|409.85|407.25|409.06|406.46|0
1643162700000|2022-01-26 02:05:00|409.4|406.8|409.4|406.8|409.51|406.91|409.4|406.8|0
1643162710000|2022-01-26 02:05:10|409.51|406.91|409.29|406.69|409.51|406.91|409.29|406.69|0
1643162720000|2022-01-26 02:05:20|409.63|407.03|409.51|406.91|409.63|407.03|409.51|406.91|0
1643162730000|2022-01-26 02:05:30|409.73|407.13|408.16|405.56|409.73|407.13|408.06|405.46|0
1643162740000|2022-01-26 02:05:40|408.84|406.24|408.84|406.24|409.06|406.46|408.73|406.13|0
1643162750000|2022-01-26 02:05:50|408.39|405.79|408.84|406.24|408.84|406.24|408.39|405.79|0
1643162760000|2022-01-26 02:06:00|408.28|405.68|407.72|405.12|408.28|405.68|407.72|405.12|0
1643162770000|2022-01-26 02:06:10|407.04|404.44|406.94|404.34|407.27|404.67|406.94|404.34|0
1643162780000|2022-01-26 02:06:20|406.6|404|407.39|404.79|407.39|404.79|406.49|403.89|0
1643162790000|2022-01-26 02:06:30|407.27|404.67|407.61|405.01|407.61|405.01|407.27|404.67|0
1643162800000|2022-01-26 02:06:40|407.27|404.67|407.04|404.44|407.27|404.67|406.82|404.22|0
1643162810000|2022-01-26 02:06:50|406.82|404.22|406.82|404.22|406.82|404.22|406.6|404|0
1643162820000|2022-01-26 02:07:00|407.04|404.44|406.94|404.34|407.04|404.44|406.82|404.22|0
1643162830000|2022-01-26 02:07:10|406.82|404.22|406.82|404.22|406.82|404.22|406.82|404.22|0
1643162840000|2022-01-26 02:07:20|406.94|404.34|406.82|404.22|406.94|404.34|406.82|404.22|0
1643162850000|2022-01-26 02:07:30|406.94|404.34|407.04|404.44|407.04|404.44|406.82|404.22|0
1643162860000|2022-01-26 02:07:40|407.27|404.67|406.82|404.22|407.27|404.67|406.82|404.22|0
1643162870000|2022-01-26 02:07:50|408.39|405.79|408.16|405.56|408.39|405.79|408.16|405.56|0
1643162880000|2022-01-26 02:08:00|408.06|405.46|408.06|405.46|408.06|405.46|407.72|405.12|0
1643162890000|2022-01-26 02:08:10|407.94|405.34|407.94|405.34|408.06|405.46|407.94|405.34|0
1643162900000|2022-01-26 02:08:20|407.72|405.12|407.83|405.23|407.94|405.34|407.72|405.12|0
1643162910000|2022-01-26 02:08:30|407.72|405.12|407.72|405.12|407.83|405.23|407.72|405.12|0
1643162920000|2022-01-26 02:08:40|408.16|405.56|408.16|405.56|408.16|405.56|408.16|405.56|0
1643162930000|2022-01-26 02:08:50|407.94|405.34|407.94|405.34|407.94|405.34|407.94|405.34|0
1643162940000|2022-01-26 02:09:00|408.16|405.56|407.94|405.34|408.16|405.56|407.94|405.34|0
1643162950000|2022-01-26 02:09:10|408.06|405.46|408.06|405.46|408.06|405.46|408.06|405.46|0
1643162960000|2022-01-26 02:09:20|407.94|405.34|408.39|405.79|408.39|405.79|407.94|405.34|0
1643162970000|2022-01-26 02:09:30|408.28|405.68|408.28|405.68|408.5|405.9|408.28|405.68|0
1643162980000|2022-01-26 02:09:40|408.39|405.79|408.16|405.56|408.39|405.79|407.94|405.34|0
1643162990000|2022-01-26 02:09:50|407.94|405.34|407.94|405.34|408.28|405.68|407.94|405.34|0
1643163000000|2022-01-26 02:10:00|408.61|406.01|408.61|406.01|408.61|406.01|408.61|406.01|0
1643163010000|2022-01-26 02:10:10|408.73|406.13|408.39|405.79|408.73|406.13|408.39|405.79|0
1643163020000|2022-01-26 02:10:20|408.06|405.46|407.94|405.34|408.06|405.46|407.94|405.34|0
1643163030000|2022-01-26 02:10:30|407.27|404.67|407.27|404.67|407.27|404.67|407.27|404.67|0
1643163040000|2022-01-26 02:10:40|406.82|404.22|406.6|404|406.82|404.22|406.49|403.89|0
1643163050000|2022-01-26 02:10:50|406.94|404.34|406.6|404|406.94|404.34|406.6|404|0
1643163060000|2022-01-26 02:11:00|406.71|404.11|406.82|404.22|406.82|404.22|406.6|404|0
1643163070000|2022-01-26 02:11:10|406.94|404.34|406.37|403.77|406.94|404.34|406.37|403.77|0
1643163080000|2022-01-26 02:11:20|406.6|404|406.49|403.89|406.6|404|406.49|403.89|0
1643163090000|2022-01-26 02:11:30|407.04|404.44|407.49|404.89|407.49|404.89|406.94|404.34|0
1643163100000|2022-01-26 02:11:40|407.04|404.44|406.82|404.22|407.04|404.44|406.82|404.22|0
1643163110000|2022-01-26 02:11:50|406.94|404.34|407.16|404.56|407.16|404.56|406.94|404.34|0
1643163120000|2022-01-26 02:12:00|407.04|404.44|406.94|404.34|407.27|404.67|406.94|404.34|0
1643163130000|2022-01-26 02:12:10|407.04|404.44|406.94|404.34|407.04|404.44|406.94|404.34|0
1643163140000|2022-01-26 02:12:20|407.04|404.44|406.94|404.34|407.27|404.67|406.94|404.34|0
1643163150000|2022-01-26 02:12:30|406.82|404.22|406.71|404.11|406.94|404.34|406.71|404.11|0
1643163160000|2022-01-26 02:12:40|406.94|404.34|407.04|404.44|407.04|404.44|406.71|404.11|0
1643163170000|2022-01-26 02:12:50|406.94|404.34|406.94|404.34|406.94|404.34|406.82|404.22|0
1643163180000|2022-01-26 02:13:00|407.04|404.44|407.61|405.01|407.61|405.01|407.04|404.44|0
1643163190000|2022-01-26 02:13:10|407.49|404.89|407.16|404.56|407.61|405.01|407.04|404.44|0
1643163200000|2022-01-26 02:13:20|407.04|404.44|407.16|404.56|407.27|404.67|406.82|404.22|0
1643163210000|2022-01-26 02:13:30|407.27|404.67|407.27|404.67|407.27|404.67|407.16|404.56|0
1643163220000|2022-01-26 02:13:40|407.49|404.89|407.71|405.11|407.71|405.11|407.38|404.78|0
1643163230000|2022-01-26 02:13:50|407.61|405.01|407.16|404.56|407.61|405.01|407.04|404.44|0
1643163240000|2022-01-26 02:14:00|407.94|405.34|407.27|404.67|407.94|405.34|407.27|404.67|0
1643163250000|2022-01-26 02:14:10|407.71|405.11|407.71|405.11|407.94|405.34|407.61|405.01|0
1643163260000|2022-01-26 02:14:20|407.94|405.34|407.38|404.78|407.94|405.34|407.38|404.78|0
1643163270000|2022-01-26 02:14:30|407.49|404.89|407.49|404.89|407.49|404.89|407.27|404.67|0
1643163280000|2022-01-26 02:14:40|407.83|405.23|407.49|404.89|407.83|405.23|407.49|404.89|0
1643163290000|2022-01-26 02:14:50|407.27|404.67|407.61|405.01|407.61|405.01|407.27|404.67|0
1643163300000|2022-01-26 02:15:00|407.38|404.78|406.93|404.33|407.49|404.89|406.93|404.33|0
1643163310000|2022-01-26 02:15:10|406.82|404.22|407.04|404.44|407.04|404.44|406.82|404.22|0
1643163320000|2022-01-26 02:15:20|406.93|404.33|407.49|404.89|407.49|404.89|406.93|404.33|0
1643163330000|2022-01-26 02:15:30|408.16|405.56|407.71|405.11|408.16|405.56|407.71|405.11|0
1643163340000|2022-01-26 02:15:40|407.83|405.23|408.16|405.56|408.16|405.56|407.83|405.23|0
1643163350000|2022-01-26 02:15:50|408.28|405.68|408.39|405.79|408.39|405.79|408.16|405.56|0
1643163360000|2022-01-26 02:16:00|408.28|405.68|408.16|405.56|408.39|405.79|408.16|405.56|0
1643163370000|2022-01-26 02:16:10|408.39|405.79|408.95|406.35|408.95|406.35|408.39|405.79|0
1643163380000|2022-01-26 02:16:20|408.83|406.23|408.83|406.23|409.28|406.68|408.83|406.23|0
1643163390000|2022-01-26 02:16:30|409.06|406.46|408.61|406.01|409.06|406.46|408.61|406.01|0
1643163400000|2022-01-26 02:16:40|408.73|406.13|409.17|406.57|409.17|406.57|408.73|406.13|0
1643163410000|2022-01-26 02:16:50|409.06|406.46|408.83|406.23|409.06|406.46|408.83|406.23|0
1643163420000|2022-01-26 02:17:00|409.06|406.46|409.28|406.68|409.28|406.68|409.06|406.46|0
1643163440000|2022-01-26 02:17:20|409.4|406.8|409.51|406.91|409.51|406.91|409.4|406.8|0
1643163450000|2022-01-26 02:17:30|409.28|406.68|409.17|406.57|409.28|406.68|409.06|406.46|0
1643163460000|2022-01-26 02:17:40|408.83|406.23|408.28|405.68|408.83|406.23|408.28|405.68|0
1643163470000|2022-01-26 02:17:50|408.16|405.56|408.16|405.56|408.16|405.56|408.16|405.56|0
1643163480000|2022-01-26 02:18:00|408.28|405.68|408.5|405.9|408.5|405.9|408.28|405.68|0
1643163490000|2022-01-26 02:18:10|408.38|405.78|408.61|406.01|408.61|406.01|408.38|405.78|0
1643163500000|2022-01-26 02:18:20|408.83|406.23|409.06|406.46|409.06|406.46|408.83|406.23|0
1643163510000|2022-01-26 02:18:30|408.83|406.23|408.38|405.78|408.83|406.23|408.38|405.78|0
1643163520000|2022-01-26 02:18:40|408.28|405.68|408.16|405.56|408.38|405.78|408.16|405.56|0
1643163540000|2022-01-26 02:19:00|407.94|405.34|407.49|404.89|407.94|405.34|407.04|404.44|0
1643163550000|2022-01-26 02:19:10|407.26|404.66|407.49|404.89|407.49|404.89|407.26|404.66|0
1643163560000|2022-01-26 02:19:20|407.38|404.78|407.6|405|407.6|405|407.38|404.78|0
1643163570000|2022-01-26 02:19:30|407.71|405.11|407.26|404.66|407.71|405.11|407.26|404.66|0
1643163580000|2022-01-26 02:19:40|407.38|404.78|407.49|404.89|407.49|404.89|407.38|404.78|0
1643163590000|2022-01-26 02:19:50|407.38|404.78|407.38|404.78|407.49|404.89|407.38|404.78|0
1643163600000|2022-01-26 02:20:00|407.26|404.66|407.26|404.66|407.26|404.66|406.93|404.33|0
1643163610000|2022-01-26 02:20:10|407.49|404.89|407.94|405.34|407.94|405.34|407.49|404.89|0
1643163620000|2022-01-26 02:20:20|408.16|405.56|408.05|405.45|408.16|405.56|408.05|405.45|0
1643163630000|2022-01-26 02:20:30|407.94|405.34|408.05|405.45|408.05|405.45|407.71|405.11|0
1643163640000|2022-01-26 02:20:40|407.83|405.23|407.94|405.34|408.05|405.45|407.83|405.23|0
1643163650000|2022-01-26 02:20:50|407.83|405.23|407.83|405.23|407.94|405.34|407.83|405.23|0
1643163660000|2022-01-26 02:21:00|407.94|405.34|408.05|405.45|408.05|405.45|407.71|405.11|0
1643163670000|2022-01-26 02:21:10|407.94|405.34|408.16|405.56|408.16|405.56|407.94|405.34|0
1643163680000|2022-01-26 02:21:20|408.05|405.45|407.94|405.34|408.16|405.56|407.94|405.34|0
1643163690000|2022-01-26 02:21:30|408.05|405.45|407.94|405.34|408.05|405.45|407.94|405.34|0
1643163700000|2022-01-26 02:21:40|408.05|405.45|407.38|404.78|408.05|405.45|407.38|404.78|0
1643163710000|2022-01-26 02:21:50|407.49|404.89|406.14|403.54|407.49|404.89|406.14|403.54|0
1643163720000|2022-01-26 02:22:00|406.04|403.44|406.59|403.99|406.59|403.99|406.04|403.44|0
1643163730000|2022-01-26 02:22:10|406.71|404.11|406.48|403.88|406.71|404.11|406.48|403.88|0
1643163740000|2022-01-26 02:22:20|406.71|404.11|406.71|404.11|406.71|404.11|406.59|403.99|0
1643163750000|2022-01-26 02:22:30|406.59|403.99|406.14|403.54|406.59|403.99|406.14|403.54|0
1643163760000|2022-01-26 02:22:40|406.26|403.66|406.59|403.99|406.59|403.99|406.14|403.54|0
1643163780000|2022-01-26 02:23:00|407.04|404.44|407.93|405.33|407.93|405.33|407.04|404.44|0
1643163790000|2022-01-26 02:23:10|407.83|405.23|407.83|405.23|407.83|405.23|407.49|404.89|0
1643163800000|2022-01-26 02:23:20|407.49|404.89|407.38|404.78|407.49|404.89|407.38|404.78|0
1643163810000|2022-01-26 02:23:30|407.6|405|407.38|404.78|407.6|405|407.38|404.78|0
1643163820000|2022-01-26 02:23:40|407.49|404.89|407.49|404.89|407.49|404.89|407.49|404.89|0
1643163830000|2022-01-26 02:23:50|407.26|404.66|405.47|402.87|407.26|404.66|405.25|402.65|0
1643163840000|2022-01-26 02:24:00|405.25|402.65|404.35|401.75|405.25|402.65|404.35|401.75|0
1643163850000|2022-01-26 02:24:10|404.13|401.53|404.35|401.75|404.58|401.98|404.13|401.53|0
1643163860000|2022-01-26 02:24:20|404.13|401.53|403.91|401.31|404.13|401.53|403.91|401.31|0
1643163870000|2022-01-26 02:24:30|403.8|401.2|404.35|401.75|404.35|401.75|403.8|401.2|0
1643163880000|2022-01-26 02:24:40|405.02|402.42|405.36|402.76|405.36|402.76|405.02|402.42|0
1643163890000|2022-01-26 02:24:50|405.81|403.21|405.7|403.1|405.81|403.21|405.7|403.1|0
1643163900000|2022-01-26 02:25:00|405.81|403.21|406.14|403.54|406.14|403.54|405.81|403.21|0
1643163910000|2022-01-26 02:25:10|406.59|403.99|407.04|404.44|407.15|404.55|406.59|403.99|0
1643163920000|2022-01-26 02:25:20|407.26|404.66|407.26|404.66|407.26|404.66|407.26|404.66|0
1643163930000|2022-01-26 02:25:30|407.71|405.11|407.04|404.44|407.71|405.11|406.93|404.33|0
1643163940000|2022-01-26 02:25:40|407.15|404.55|406.81|404.21|407.15|404.55|406.81|404.21|0
1643163950000|2022-01-26 02:25:50|406.93|404.33|407.04|404.44|407.26|404.66|406.81|404.21|0
1643163960000|2022-01-26 02:26:00|406.81|404.21|406.71|404.11|406.81|404.21|406.71|404.11|0
1643163970000|2022-01-26 02:26:10|407.15|404.55|407.04|404.44|407.15|404.55|407.04|404.44|0
1643163980000|2022-01-26 02:26:20|407.15|404.55|407.49|404.89|407.49|404.89|406.93|404.33|0
1643163990000|2022-01-26 02:26:30|407.71|405.11|407.49|404.89|407.71|405.11|407.15|404.55|0
1643164000000|2022-01-26 02:26:40|407.83|405.23|407.6|405|407.83|405.23|407.49|404.89|0
1643164010000|2022-01-26 02:26:50|407.71|405.11|407.71|405.11|407.83|405.23|407.71|405.11|0
1643164020000|2022-01-26 02:27:00|407.6|405|407.83|405.23|407.83|405.23|407.6|405|0
1643164030000|2022-01-26 02:27:10|407.71|405.11|407.71|405.11|407.71|405.11|407.71|405.11|0
1643164040000|2022-01-26 02:27:20|407.26|404.66|407.15|404.55|407.49|404.89|407.15|404.55|0
1643164050000|2022-01-26 02:27:30|407.38|404.78|407.04|404.44|407.38|404.78|407.04|404.44|0
1643164060000|2022-01-26 02:27:40|407.26|404.66|407.49|404.89|407.49|404.89|407.15|404.55|0
1643164070000|2022-01-26 02:27:50|407.38|404.78|407.26|404.66|407.38|404.78|407.26|404.66|0
1643164080000|2022-01-26 02:28:00|407.15|404.55|407.26|404.66|407.38|404.78|407.15|404.55|0
1643164090000|2022-01-26 02:28:10|407.38|404.78|407.38|404.78|407.6|405|407.38|404.78|0
1643164100000|2022-01-26 02:28:20|407.48|404.88|407.26|404.66|407.71|405.11|407.26|404.66|0
1643164110000|2022-01-26 02:28:30|407.48|404.88|407.48|404.88|407.48|404.88|407.38|404.78|0
1643164120000|2022-01-26 02:28:40|407.71|405.11|407.38|404.78|407.71|405.11|407.26|404.66|0
1643164130000|2022-01-26 02:28:50|407.48|404.88|407.71|405.11|407.71|405.11|407.26|404.66|0
1643164140000|2022-01-26 02:29:00|407.26|404.66|407.04|404.44|407.26|404.66|407.04|404.44|0
1643164150000|2022-01-26 02:29:10|406.93|404.33|407.04|404.44|407.04|404.44|406.93|404.33|0
1643164160000|2022-01-26 02:29:20|407.15|404.55|406.48|403.88|407.15|404.55|406.48|403.88|0
1643164170000|2022-01-26 02:29:30|406.37|403.77|406.48|403.88|406.48|403.88|406.37|403.77|0
1643164180000|2022-01-26 02:29:40|406.26|403.66|406.48|403.88|406.48|403.88|406.26|403.66|0
1643164190000|2022-01-26 02:29:50|406.59|403.99|406.59|403.99|406.71|404.11|406.59|403.99|0
1643164200000|2022-01-26 02:30:00|406.71|404.11|405.36|402.76|406.71|404.11|405.36|402.76|0
1643164210000|2022-01-26 02:30:10|405.47|402.87|407.04|404.44|407.04|404.44|405.47|402.87|0
1643164220000|2022-01-26 02:30:20|407.26|404.66|407.15|404.55|407.48|404.88|407.15|404.55|0
1643164230000|2022-01-26 02:30:30|407.26|404.66|407.26|404.66|407.26|404.66|406.93|404.33|0
1643164240000|2022-01-26 02:30:40|407.48|404.88|407.38|404.78|407.48|404.88|407.38|404.78|0
1643164250000|2022-01-26 02:30:50|407.04|404.44|406.93|404.33|407.04|404.44|406.93|404.33|0
1643164260000|2022-01-26 02:31:00|406.7|404.1|407.04|404.44|407.04|404.44|406.7|404.1|0
1643164270000|2022-01-26 02:31:10|406.7|404.1|406.7|404.1|406.93|404.33|406.7|404.1|0
1643164280000|2022-01-26 02:31:20|406.81|404.21|406.7|404.1|406.93|404.33|406.7|404.1|0
1643164290000|2022-01-26 02:31:30|406.81|404.21|406.93|404.33|407.04|404.44|406.81|404.21|0
1643164300000|2022-01-26 02:31:40|406.7|404.1|406.81|404.21|406.81|404.21|406.7|404.1|0
1643164310000|2022-01-26 02:31:50|407.04|404.44|407.15|404.55|407.15|404.55|407.04|404.44|0
1643164320000|2022-01-26 02:32:00|406.81|404.21|407.26|404.66|407.26|404.66|406.81|404.21|0
1643164330000|2022-01-26 02:32:10|407.38|404.78|407.48|404.88|407.48|404.88|407.26|404.66|0
1643164340000|2022-01-26 02:32:20|407.38|404.78|407.48|404.88|407.48|404.88|407.26|404.66|0
1643164350000|2022-01-26 02:32:30|407.6|405|407.15|404.55|407.6|405|407.15|404.55|0
1643164360000|2022-01-26 02:32:40|407.04|404.44|407.38|404.78|407.38|404.78|407.04|404.44|0
1643164370000|2022-01-26 02:32:50|407.48|404.88|407.48|404.88|407.48|404.88|407.48|404.88|0
1643164380000|2022-01-26 02:33:00|407.26|404.66|407.48|404.88|407.48|404.88|407.26|404.66|0
1643164390000|2022-01-26 02:33:10|407.26|404.66|407.15|404.55|407.26|404.66|407.04|404.44|0
1643164400000|2022-01-26 02:33:20|407.04|404.44|406.81|404.21|407.04|404.44|406.59|403.99|0
1643164410000|2022-01-26 02:33:30|406.7|404.1|406.59|403.99|406.7|404.1|406.59|403.99|0
1643164420000|2022-01-26 02:33:40|406.48|403.88|406.59|403.99|406.59|403.99|406.48|403.88|0
1643164430000|2022-01-26 02:33:50|407.26|404.66|407.04|404.44|407.26|404.66|407.04|404.44|0
1643164440000|2022-01-26 02:34:00|407.38|404.78|407.38|404.78|407.48|404.88|407.38|404.78|0
1643164450000|2022-01-26 02:34:10|407.26|404.66|407.48|404.88|407.48|404.88|407.26|404.66|0
1643164460000|2022-01-26 02:34:20|407.6|405|407.38|404.78|407.6|405|407.38|404.78|0
1643164470000|2022-01-26 02:34:30|407.26|404.66|407.48|404.88|407.48|404.88|407.26|404.66|0
1643164480000|2022-01-26 02:34:40|407.93|405.33|407.82|405.22|407.93|405.33|407.6|405|0
1643164490000|2022-01-26 02:34:50|407.48|404.88|407.38|404.78|407.6|405|407.38|404.78|0
1643164500000|2022-01-26 02:35:00|407.26|404.66|407.71|405.11|407.93|405.33|407.26|404.66|0
1643164510000|2022-01-26 02:35:10|407.93|405.33|407.82|405.22|407.93|405.33|407.71|405.11|0
1643164520000|2022-01-26 02:35:20|407.71|405.11|407.6|405|407.82|405.22|407.6|405|0
1643164530000|2022-01-26 02:35:30|407.48|404.88|407.71|405.11|407.82|405.22|407.48|404.88|0
1643164540000|2022-01-26 02:35:40|407.82|405.22|407.93|405.33|407.93|405.33|407.71|405.11|0
1643164550000|2022-01-26 02:35:50|407.82|405.22|408.15|405.55|408.15|405.55|407.82|405.22|0
1643164560000|2022-01-26 02:36:00|408.05|405.45|407.71|405.11|408.38|405.78|407.71|405.11|0
1643164570000|2022-01-26 02:36:10|407.82|405.22|407.93|405.33|407.93|405.33|407.71|405.11|0
1643164580000|2022-01-26 02:36:20|408.15|405.55|408.15|405.55|408.15|405.55|408.15|405.55|0
1643164590000|2022-01-26 02:36:30|408.38|405.78|408.49|405.89|408.6|406|408.38|405.78|0
1643164600000|2022-01-26 02:36:40|408.38|405.78|408.49|405.89|408.49|405.89|408.27|405.67|0
1643164610000|2022-01-26 02:36:50|408.6|406|408.6|406|408.72|406.12|408.6|406|0
1643164620000|2022-01-26 02:37:00|408.83|406.23|408.49|405.89|409.05|406.45|408.49|405.89|0
1643164630000|2022-01-26 02:37:10|408.6|406|409.05|406.45|409.05|406.45|408.6|406|0
1643164640000|2022-01-26 02:37:20|408.6|406|408.72|406.12|408.94|406.34|408.6|406|0
1643164650000|2022-01-26 02:37:30|408.6|406|408.6|406|408.83|406.23|408.6|406|0
1643164660000|2022-01-26 02:37:40|408.83|406.23|408.6|406|408.83|406.23|408.6|406|0
1643164670000|2022-01-26 02:37:50|408.38|405.78|409.05|406.45|409.05|406.45|408.38|405.78|0
1643164680000|2022-01-26 02:38:00|408.83|406.23|408.15|405.55|408.83|406.23|408.15|405.55|0
1643164690000|2022-01-26 02:38:10|408.27|405.67|408.72|406.12|408.72|406.12|408.27|405.67|0
1643164700000|2022-01-26 02:38:20|408.38|405.78|408.38|405.78|408.38|405.78|408.38|405.78|0
1643164710000|2022-01-26 02:38:30|408.27|405.67|408.27|405.67|408.27|405.67|408.27|405.67|0
1643164720000|2022-01-26 02:38:40|408.38|405.78|408.38|405.78|408.38|405.78|408.27|405.67|0
1643164730000|2022-01-26 02:38:50|408.6|406|408.6|406|408.6|406|408.38|405.78|0
1643164740000|2022-01-26 02:39:00|408.72|406.12|408.49|405.89|408.72|406.12|408.38|405.78|0
1643164750000|2022-01-26 02:39:10|408.72|406.12|408.27|405.67|408.72|406.12|408.27|405.67|0
1643164760000|2022-01-26 02:39:20|408.49|405.89|408.49|405.89|408.49|405.89|408.49|405.89|0
1643164770000|2022-01-26 02:39:30|408.38|405.78|409.05|406.45|409.05|406.45|408.27|405.67|0
1643164780000|2022-01-26 02:39:40|409.39|406.79|409.39|406.79|409.39|406.79|409.39|406.79|0
1643164790000|2022-01-26 02:39:50|409.17|406.57|409.27|406.67|409.27|406.67|409.05|406.45|0
1643164800000|2022-01-26 02:40:00|409.17|406.57|408.94|406.34|409.17|406.57|408.72|406.12|0
1643164810000|2022-01-26 02:40:10|409.05|406.45|409.17|406.57|409.17|406.57|408.72|406.12|0
1643164820000|2022-01-26 02:40:20|409.27|406.67|409.17|406.57|409.27|406.67|409.17|406.57|0
1643164830000|2022-01-26 02:40:30|409.39|406.79|409.39|406.79|409.39|406.79|409.27|406.67|0
1643164840000|2022-01-26 02:40:40|409.17|406.57|409.05|406.45|409.17|406.57|409.05|406.45|0
1643164850000|2022-01-26 02:40:50|408.82|406.22|408.82|406.22|409.17|406.57|408.82|406.22|0
1643164860000|2022-01-26 02:41:00|408.94|406.34|409.39|406.79|409.39|406.79|408.94|406.34|0
1643164870000|2022-01-26 02:41:10|409.61|407.01|409.84|407.24|409.84|407.24|409.61|407.01|0
1643164880000|2022-01-26 02:41:20|409.95|407.35|409.95|407.35|409.95|407.35|409.95|407.35|0
1643164890000|2022-01-26 02:41:30|409.84|407.24|410.17|407.57|410.62|408.02|409.84|407.24|0
1643164900000|2022-01-26 02:41:40|410.51|407.91|410.62|408.02|410.74|408.14|410.51|407.91|0
1643164910000|2022-01-26 02:41:50|410.74|408.14|410.39|407.79|410.74|408.14|410.39|407.79|0
1643164920000|2022-01-26 02:42:00|410.51|407.91|410.74|408.14|410.74|408.14|410.51|407.91|0
1643164930000|2022-01-26 02:42:10|410.84|408.24|410.74|408.14|410.84|408.24|410.74|408.14|0
1643164940000|2022-01-26 02:42:20|410.84|408.24|410.84|408.24|410.84|408.24|410.84|408.24|0
1643164950000|2022-01-26 02:42:30|410.62|408.02|410.74|408.14|410.74|408.14|410.62|408.02|0
1643164960000|2022-01-26 02:42:40|410.62|408.02|410.84|408.24|410.84|408.24|410.62|408.02|0
1643164970000|2022-01-26 02:42:50|410.62|408.02|410.51|407.91|410.74|408.14|410.51|407.91|0
1643164980000|2022-01-26 02:43:00|410.62|408.02|410.62|408.02|410.74|408.14|410.62|408.02|0
1643164990000|2022-01-26 02:43:10|410.51|407.91|410.62|408.02|410.62|408.02|410.51|407.91|0
1643165000000|2022-01-26 02:43:20|410.51|407.91|410.62|408.02|410.62|408.02|410.51|407.91|0
1643165010000|2022-01-26 02:43:30|410.51|407.91|410.74|408.14|410.74|408.14|410.39|407.79|0
1643165030000|2022-01-26 02:43:50|410.62|408.02|411.29|408.69|411.29|408.69|410.62|408.02|0
1643165040000|2022-01-26 02:44:00|410.96|408.36|411.07|408.47|411.29|408.69|410.96|408.36|0
1643165050000|2022-01-26 02:44:10|410.96|408.36|410.84|408.24|411.07|408.47|410.84|408.24|0
1643165060000|2022-01-26 02:44:20|410.62|408.02|411.07|408.47|411.07|408.47|410.62|408.02|0
1643165070000|2022-01-26 02:44:30|411.18|408.58|411.18|408.58|411.18|408.58|411.18|408.58|0
1643165080000|2022-01-26 02:44:40|411.07|408.47|411.18|408.58|411.18|408.58|410.96|408.36|0
1643165090000|2022-01-26 02:44:50|411.07|408.47|411.07|408.47|411.07|408.47|410.96|408.36|0
1643165100000|2022-01-26 02:45:00|411.18|408.58|410.62|408.02|411.29|408.69|410.62|408.02|0
1643165110000|2022-01-26 02:45:10|410.39|407.79|410.39|407.79|410.39|407.79|410.39|407.79|0
1643165120000|2022-01-26 02:45:20|410.51|407.91|410.17|407.57|410.62|408.02|410.17|407.57|0
1643165130000|2022-01-26 02:45:30|409.94|407.34|409.84|407.24|409.94|407.34|409.72|407.12|0
1643165140000|2022-01-26 02:45:40|409.72|407.12|409.84|407.24|409.94|407.34|409.72|407.12|0
1643165150000|2022-01-26 02:45:50|409.72|407.12|409.84|407.24|409.94|407.34|409.72|407.12|0
1643165160000|2022-01-26 02:46:00|409.72|407.12|409.84|407.24|409.84|407.24|409.72|407.12|0
1643165170000|2022-01-26 02:46:10|409.72|407.12|409.94|407.34|409.94|407.34|409.72|407.12|0
1643165180000|2022-01-26 02:46:20|409.84|407.24|409.72|407.12|409.84|407.24|409.72|407.12|0
1643165200000|2022-01-26 02:46:40|409.94|407.34|410.06|407.46|410.06|407.46|409.94|407.34|0
1643165210000|2022-01-26 02:46:50|410.17|407.57|409.94|407.34|410.17|407.57|409.84|407.24|0
1643165220000|2022-01-26 02:47:00|409.84|407.24|409.72|407.12|409.84|407.24|409.72|407.12|0
1643165230000|2022-01-26 02:47:10|409.84|407.24|409.94|407.34|409.94|407.34|409.84|407.24|0
1643165240000|2022-01-26 02:47:20|409.84|407.24|409.94|407.34|409.94|407.34|409.84|407.24|0
1643165250000|2022-01-26 02:47:30|410.17|407.57|409.72|407.12|410.17|407.57|409.72|407.12|0
1643165280000|2022-01-26 02:48:00|409.84|407.24|409.84|407.24|409.84|407.24|409.72|407.12|0
1643165290000|2022-01-26 02:48:10|409.72|407.12|409.84|407.24|409.84|407.24|409.72|407.12|0
1643165300000|2022-01-26 02:48:20|409.72|407.12|409.72|407.12|409.84|407.24|409.72|407.12|0
1643165310000|2022-01-26 02:48:30|409.84|407.24|409.72|407.12|409.84|407.24|409.72|407.12|0
1643165330000|2022-01-26 02:48:50|409.84|407.24|409.72|407.12|409.84|407.24|409.72|407.12|0
1643165340000|2022-01-26 02:49:00|409.94|407.34|410.39|407.79|410.39|407.79|409.94|407.34|0
1643165350000|2022-01-26 02:49:10|410.28|407.68|410.17|407.57|410.28|407.68|410.17|407.57|0
1643165360000|2022-01-26 02:49:20|410.39|407.79|410.28|407.68|410.39|407.79|410.28|407.68|0
1643165370000|2022-01-26 02:49:30|410.17|407.57|410.51|407.91|410.51|407.91|410.17|407.57|0
1643165380000|2022-01-26 02:49:40|410.84|408.24|410.62|408.02|410.84|408.24|410.62|408.02|0
1643165390000|2022-01-26 02:49:50|410.17|407.57|409.94|407.34|410.28|407.68|409.94|407.34|0
1643165400000|2022-01-26 02:50:00|409.72|407.12|409.94|407.34|409.94|407.34|409.72|407.12|0
1643165410000|2022-01-26 02:50:10|409.72|407.12|409.72|407.12|409.72|407.12|409.72|407.12|0
1643165420000|2022-01-26 02:50:20|409.84|407.24|409.72|407.12|409.84|407.24|409.72|407.12|0
1643165430000|2022-01-26 02:50:30|409.94|407.34|410.17|407.57|410.17|407.57|409.94|407.34|0
1643165450000|2022-01-26 02:50:50|409.72|407.12|409.94|407.34|409.94|407.34|409.72|407.12|0
1643165460000|2022-01-26 02:51:00|409.72|407.12|409.72|407.12|409.84|407.24|409.72|407.12|0
1643165480000|2022-01-26 02:51:20|409.83|407.23|409.72|407.12|409.83|407.23|409.72|407.12|0
1643165490000|2022-01-26 02:51:30|409.83|407.23|410.06|407.46|410.06|407.46|409.83|407.23|0
1643165500000|2022-01-26 02:51:40|409.94|407.34|410.17|407.57|410.17|407.57|409.94|407.34|0
1643165510000|2022-01-26 02:51:50|410.28|407.68|410.51|407.91|410.51|407.91|410.28|407.68|0
1643165520000|2022-01-26 02:52:00|409.94|407.34|410.28|407.68|410.28|407.68|409.94|407.34|0
1643165530000|2022-01-26 02:52:10|410.39|407.79|410.17|407.57|410.51|407.91|410.17|407.57|0
1643165540000|2022-01-26 02:52:20|410.39|407.79|410.17|407.57|410.39|407.79|410.17|407.57|0
1643165550000|2022-01-26 02:52:30|410.39|407.79|410.39|407.79|410.39|407.79|410.39|407.79|0
1643165570000|2022-01-26 02:52:50|410.28|407.68|410.39|407.79|410.39|407.79|410.28|407.68|0
1643165590000|2022-01-26 02:53:10|410.17|407.57|410.17|407.57|410.17|407.57|410.17|407.57|0
1643165600000|2022-01-26 02:53:20|409.94|407.34|409.94|407.34|409.94|407.34|409.94|407.34|0
1643165610000|2022-01-26 02:53:30|409.72|407.12|409.72|407.12|409.72|407.12|409.72|407.12|0
1643165620000|2022-01-26 02:53:40|409.83|407.23|409.72|407.12|409.83|407.23|409.72|407.12|0
1643165630000|2022-01-26 02:53:50|410.06|407.46|410.17|407.57|410.17|407.57|410.06|407.46|0
1643165640000|2022-01-26 02:54:00|410.39|407.79|410.62|408.02|410.73|408.13|410.39|407.79|0
1643165650000|2022-01-26 02:54:10|410.39|407.79|410.17|407.57|410.39|407.79|410.17|407.57|0
1643165660000|2022-01-26 02:54:20|409.94|407.34|409.83|407.23|410.06|407.46|409.83|407.23|0
1643165670000|2022-01-26 02:54:30|409.72|407.12|409.94|407.34|409.94|407.34|409.72|407.12|0
1643165680000|2022-01-26 02:54:40|409.83|407.23|409.94|407.34|409.94|407.34|409.83|407.23|0
1643165690000|2022-01-26 02:54:50|409.83|407.23|409.94|407.34|410.06|407.46|409.83|407.23|0
1643165700000|2022-01-26 02:55:00|410.06|407.46|409.72|407.12|410.06|407.46|409.72|407.12|0
1643165710000|2022-01-26 02:55:10|409.83|407.23|409.94|407.34|409.94|407.34|409.83|407.23|0
1643165720000|2022-01-26 02:55:20|410.06|407.46|410.06|407.46|410.06|407.46|410.06|407.46|0
1643165730000|2022-01-26 02:55:30|410.17|407.57|410.28|407.68|410.39|407.79|410.17|407.57|0
1643165740000|2022-01-26 02:55:40|410.06|407.46|410.28|407.68|410.28|407.68|410.06|407.46|0
1643165750000|2022-01-26 02:55:50|410.39|407.79|410.39|407.79|410.39|407.79|410.17|407.57|0
1643165760000|2022-01-26 02:56:00|410.61|408.01|410.73|408.13|410.84|408.24|410.61|408.01|0
1643165770000|2022-01-26 02:56:10|410.96|408.36|410.61|408.01|411.06|408.46|410.61|408.01|0
1643165780000|2022-01-26 02:56:20|410.51|407.91|410.73|408.13|410.73|408.13|410.39|407.79|0
1643165790000|2022-01-26 02:56:30|410.84|408.24|411.51|408.91|411.51|408.91|410.84|408.24|0
1643165800000|2022-01-26 02:56:40|411.74|409.14|411.96|409.36|412.41|409.81|411.74|409.14|0
1643165810000|2022-01-26 02:56:50|411.74|409.14|411.85|409.25|411.85|409.25|411.74|409.14|0
1643165820000|2022-01-26 02:57:00|411.74|409.14|411.74|409.14|411.74|409.14|411.74|409.14|0
1643165830000|2022-01-26 02:57:10|411.96|409.36|411.51|408.91|411.96|409.36|411.51|408.91|0
1643165840000|2022-01-26 02:57:20|411.63|409.03|411.63|409.03|411.63|409.03|411.51|408.91|0
1643165850000|2022-01-26 02:57:30|411.51|408.91|411.4|408.8|411.63|409.03|411.29|408.69|0
1643165860000|2022-01-26 02:57:40|411.51|408.91|411.51|408.91|411.51|408.91|411.51|408.91|0
1643165870000|2022-01-26 02:57:50|411.74|409.14|411.74|409.14|411.74|409.14|411.63|409.03|0
1643165880000|2022-01-26 02:58:00|411.51|408.91|411.4|408.8|411.63|409.03|411.4|408.8|0
1643165890000|2022-01-26 02:58:10|411.51|408.91|411.85|409.25|411.85|409.25|411.51|408.91|0
1643165900000|2022-01-26 02:58:20|411.96|409.36|411.85|409.25|411.96|409.36|411.85|409.25|0
1643165910000|2022-01-26 02:58:30|411.74|409.14|411.96|409.36|412.19|409.59|411.74|409.14|0
1643165920000|2022-01-26 02:58:40|412.08|409.48|412.3|409.7|412.3|409.7|412.08|409.48|0
1643165930000|2022-01-26 02:58:50|412.41|409.81|412.64|410.04|412.64|410.04|412.41|409.81|0
1643165940000|2022-01-26 02:59:00|412.75|410.15|413.31|410.71|413.31|410.71|412.75|410.15|0
1643165950000|2022-01-26 02:59:10|413.43|410.83|413.88|411.28|413.88|411.28|413.43|410.83|0
1643165960000|2022-01-26 02:59:20|413.99|411.39|413.65|411.05|413.99|411.39|413.31|410.71|0
1643165970000|2022-01-26 02:59:30|413.54|410.94|413.76|411.16|413.76|411.16|413.54|410.94|0
1643165980000|2022-01-26 02:59:40|413.88|411.28|413.65|411.05|413.88|411.28|413.65|411.05|0
1643165990000|2022-01-26 02:59:50|413.53|410.93|413.08|410.48|413.53|410.93|413.08|410.48|0
1643166000000|2022-01-26 03:00:00|413.53|410.93|412.64|410.04|413.53|410.93|412.64|410.04|0
1643166010000|2022-01-26 03:00:10|412.19|409.59|412.86|410.26|412.86|410.26|412.19|409.59|0
1643166020000|2022-01-26 03:00:20|412.53|409.93|412.64|410.04|412.64|410.04|412.53|409.93|0
1643166030000|2022-01-26 03:00:30|412.41|409.81|412.53|409.93|412.53|409.93|412.41|409.81|0
1643166040000|2022-01-26 03:00:40|412.75|410.15|412.53|409.93|412.75|410.15|412.53|409.93|0
1643166050000|2022-01-26 03:00:50|412.41|409.81|412.53|409.93|412.63|410.03|412.41|409.81|0
1643166060000|2022-01-26 03:01:00|411.85|409.25|412.53|409.93|412.53|409.93|411.85|409.25|0
1643166070000|2022-01-26 03:01:10|412.63|410.03|411.74|409.14|412.63|410.03|411.74|409.14|0
1643166080000|2022-01-26 03:01:20|411.85|409.25|411.74|409.14|412.08|409.48|411.74|409.14|0
1643166090000|2022-01-26 03:01:30|411.63|409.03|411.74|409.14|412.08|409.48|411.63|409.03|0
1643166100000|2022-01-26 03:01:40|411.85|409.25|411.85|409.25|411.85|409.25|411.85|409.25|0
1643166110000|2022-01-26 03:01:50|411.96|409.36|411.85|409.25|411.96|409.36|411.85|409.25|0
1643166120000|2022-01-26 03:02:00|412.18|409.58|411.74|409.14|412.18|409.58|411.74|409.14|0
1643166140000|2022-01-26 03:02:20|411.63|409.03|410.84|408.24|411.63|409.03|410.84|408.24|0
1643166150000|2022-01-26 03:02:30|410.61|408.01|410.84|408.24|410.95|408.35|410.61|408.01|0
1643166160000|2022-01-26 03:02:40|410.61|408.01|410.16|407.56|410.61|408.01|410.16|407.56|0
1643166170000|2022-01-26 03:02:50|410.28|407.68|410.28|407.68|410.28|407.68|410.28|407.68|0
1643166180000|2022-01-26 03:03:00|410.39|407.79|410.16|407.56|410.5|407.9|410.16|407.56|0
1643166190000|2022-01-26 03:03:10|409.94|407.34|409.94|407.34|409.94|407.34|409.94|407.34|0
1643166200000|2022-01-26 03:03:20|410.06|407.46|410.16|407.56|410.16|407.56|410.06|407.46|0
1643166210000|2022-01-26 03:03:30|410.06|407.46|409.94|407.34|410.06|407.46|409.94|407.34|0
1643166220000|2022-01-26 03:03:40|410.06|407.46|410.06|407.46|410.06|407.46|409.94|407.34|0
1643166230000|2022-01-26 03:03:50|410.28|407.68|410.84|408.24|410.84|408.24|410.28|407.68|0
1643166240000|2022-01-26 03:04:00|410.95|408.35|410.39|407.79|411.06|408.46|410.39|407.79|0
1643166250000|2022-01-26 03:04:10|410.5|407.9|410.39|407.79|410.5|407.9|410.39|407.79|0
1643166260000|2022-01-26 03:04:20|410.5|407.9|410.61|408.01|410.61|408.01|410.5|407.9|0
1643166270000|2022-01-26 03:04:30|410.39|407.79|410.5|407.9|410.5|407.9|410.39|407.79|0
1643166280000|2022-01-26 03:04:40|410.84|408.24|410.61|408.01|410.84|408.24|410.61|408.01|0
1643166290000|2022-01-26 03:04:50|410.5|407.9|410.16|407.56|410.5|407.9|410.16|407.56|0
1643166300000|2022-01-26 03:05:00|409.94|407.34|409.94|407.34|410.28|407.68|409.94|407.34|0
1643166320000|2022-01-26 03:05:20|409.83|407.23|409.83|407.23|409.83|407.23|409.83|407.23|0
1643166330000|2022-01-26 03:05:30|409.94|407.34|409.94|407.34|409.94|407.34|409.83|407.23|0
1643166340000|2022-01-26 03:05:40|409.83|407.23|409.83|407.23|409.83|407.23|409.83|407.23|0
1643166350000|2022-01-26 03:05:50|409.71|407.11|409.71|407.11|409.71|407.11|409.71|407.11|0
1643166360000|2022-01-26 03:06:00|409.49|406.89|409.49|406.89|409.49|406.89|409.49|406.89|0
1643166370000|2022-01-26 03:06:10|409.26|406.66|409.26|406.66|409.26|406.66|409.26|406.66|0
1643166380000|2022-01-26 03:06:20|409.38|406.78|408.82|406.22|409.38|406.78|408.82|406.22|0
1643166390000|2022-01-26 03:06:30|408.71|406.11|408.37|405.77|408.71|406.11|408.37|405.77|0
1643166400000|2022-01-26 03:06:40|408.26|405.66|405.68|403.08|408.26|405.66|404.79|402.19|0
1643166410000|2022-01-26 03:06:50|405.46|402.86|406.24|403.64|406.58|403.98|405.46|402.86|0
1643166420000|2022-01-26 03:07:00|405.57|402.97|406.58|403.98|406.58|403.98|405.57|402.97|0
1643166430000|2022-01-26 03:07:10|406.24|403.64|406.92|404.32|406.92|404.32|406.24|403.64|0
1643166440000|2022-01-26 03:07:20|407.02|404.42|407.36|404.76|407.36|404.76|407.02|404.42|0
1643166450000|2022-01-26 03:07:30|407.47|404.87|407.47|404.87|407.47|404.87|407.36|404.76|0
1643166460000|2022-01-26 03:07:40|407.59|404.99|407.69|405.09|407.69|405.09|407.59|404.99|0
1643166470000|2022-01-26 03:07:50|407.81|405.21|407.59|404.99|408.14|405.54|407.59|404.99|0
1643166480000|2022-01-26 03:08:00|408.04|405.44|407.92|405.32|408.04|405.44|407.81|405.21|0
1643166490000|2022-01-26 03:08:10|408.04|405.44|408.04|405.44|408.04|405.44|407.92|405.32|0
1643166500000|2022-01-26 03:08:20|407.92|405.32|408.04|405.44|408.04|405.44|407.92|405.32|0
1643166510000|2022-01-26 03:08:30|408.14|405.54|407.92|405.32|408.26|405.66|407.92|405.32|0
1643166520000|2022-01-26 03:08:40|407.81|405.21|407.81|405.21|407.81|405.21|407.81|405.21|0
1643166540000|2022-01-26 03:09:00|407.59|404.99|407.81|405.21|407.81|405.21|407.47|404.87|0
1643166550000|2022-01-26 03:09:10|407.59|404.99|407.59|404.99|407.59|404.99|407.59|404.99|0
1643166560000|2022-01-26 03:09:20|407.69|405.09|407.47|404.87|407.69|405.09|407.47|404.87|0
1643166570000|2022-01-26 03:09:30|407.59|404.99|407.69|405.09|407.69|405.09|407.59|404.99|0
1643166580000|2022-01-26 03:09:40|407.47|404.87|407.47|404.87|407.59|404.99|407.47|404.87|0
1643166590000|2022-01-26 03:09:50|407.25|404.65|407.02|404.42|407.25|404.65|407.02|404.42|0
1643166600000|2022-01-26 03:10:00|407.25|404.65|406.91|404.31|407.36|404.76|406.91|404.31|0
1643166610000|2022-01-26 03:10:10|407.14|404.54|407.36|404.76|407.36|404.76|407.14|404.54|0
1643166620000|2022-01-26 03:10:20|407.14|404.54|407.14|404.54|407.25|404.65|407.14|404.54|0
1643166630000|2022-01-26 03:10:30|407.02|404.42|406.91|404.31|407.14|404.54|406.8|404.2|0
1643166650000|2022-01-26 03:10:50|406.8|404.2|407.02|404.42|407.02|404.42|406.8|404.2|0
1643166660000|2022-01-26 03:11:00|407.14|404.54|406.35|403.75|407.14|404.54|406.35|403.75|0
1643166670000|2022-01-26 03:11:10|406.47|403.87|406.8|404.2|406.8|404.2|406.47|403.87|0
1643166680000|2022-01-26 03:11:20|407.02|404.42|407.02|404.42|407.02|404.42|406.8|404.2|0
1643166690000|2022-01-26 03:11:30|406.8|404.2|406.91|404.31|407.02|404.42|406.69|404.09|0
1643166700000|2022-01-26 03:11:40|407.02|404.42|406.91|404.31|407.14|404.54|406.91|404.31|0
1643166710000|2022-01-26 03:11:50|407.02|404.42|406.91|404.31|407.02|404.42|406.91|404.31|0
1643166720000|2022-01-26 03:12:00|407.02|404.42|407.02|404.42|407.02|404.42|407.02|404.42|0
1643166730000|2022-01-26 03:12:10|407.14|404.54|407.02|404.42|407.14|404.54|407.02|404.42|0
1643166740000|2022-01-26 03:12:20|406.69|404.09|406.91|404.31|406.91|404.31|406.69|404.09|0
1643166750000|2022-01-26 03:12:30|407.02|404.42|406.8|404.2|407.02|404.42|406.8|404.2|0
1643166760000|2022-01-26 03:12:40|406.24|403.64|406.57|403.97|406.57|403.97|406.24|403.64|0
1643166770000|2022-01-26 03:12:50|406.47|403.87|406.91|404.31|406.91|404.31|406.35|403.75|0
1643166780000|2022-01-26 03:13:00|407.25|404.65|406.8|404.2|407.25|404.65|406.8|404.2|0
1643166790000|2022-01-26 03:13:10|407.02|404.42|407.02|404.42|407.14|404.54|407.02|404.42|0
1643166800000|2022-01-26 03:13:20|407.14|404.54|407.47|404.87|407.69|405.09|407.14|404.54|0
1643166810000|2022-01-26 03:13:30|407.69|405.09|407.92|405.32|407.92|405.32|407.69|405.09|0
1643166820000|2022-01-26 03:13:40|408.14|405.54|408.36|405.76|408.36|405.76|408.14|405.54|0
1643166830000|2022-01-26 03:13:50|408.14|405.54|407.92|405.32|408.26|405.66|407.92|405.32|0
1643166840000|2022-01-26 03:14:00|408.03|405.43|408.14|405.54|408.14|405.54|408.03|405.43|0
1643166850000|2022-01-26 03:14:10|408.26|405.66|408.26|405.66|408.36|405.76|408.14|405.54|0
1643166860000|2022-01-26 03:14:20|408.14|405.54|408.26|405.66|408.26|405.66|408.14|405.54|0
1643166870000|2022-01-26 03:14:30|408.36|405.76|408.36|405.76|408.36|405.76|408.14|405.54|0
1643166880000|2022-01-26 03:14:40|408.26|405.66|408.26|405.66|408.26|405.66|408.14|405.54|0
1643166890000|2022-01-26 03:14:50|408.36|405.76|408.48|405.88|408.59|405.99|408.36|405.76|0
1643166900000|2022-01-26 03:15:00|408.59|405.99|408.36|405.76|408.59|405.99|408.36|405.76|0
1643166910000|2022-01-26 03:15:10|408.26|405.66|408.14|405.54|408.26|405.66|408.03|405.43|0
1643166920000|2022-01-26 03:15:20|408.26|405.66|408.48|405.88|408.48|405.88|408.26|405.66|0
1643166930000|2022-01-26 03:15:30|408.59|405.99|409.04|406.44|409.04|406.44|408.59|405.99|0
1643166940000|2022-01-26 03:15:40|409.15|406.55|409.04|406.44|409.15|406.55|409.04|406.44|0
1643166950000|2022-01-26 03:15:50|409.15|406.55|409.26|406.66|409.26|406.66|409.15|406.55|0
1643166960000|2022-01-26 03:16:00|409.15|406.55|409.49|406.89|409.49|406.89|409.15|406.55|0
1643166970000|2022-01-26 03:16:10|409.38|406.78|409.15|406.55|409.38|406.78|409.04|406.44|0
1643166980000|2022-01-26 03:16:20|409.04|406.44|408.48|405.88|409.04|406.44|408.48|405.88|0
1643166990000|2022-01-26 03:16:30|408.81|406.21|408.93|406.33|408.93|406.33|408.81|406.21|0
1643167000000|2022-01-26 03:16:40|409.04|406.44|409.04|406.44|409.04|406.44|409.04|406.44|0
1643167010000|2022-01-26 03:16:50|408.81|406.21|408.59|405.99|408.81|406.21|408.59|405.99|0
1643167020000|2022-01-26 03:17:00|408.26|405.66|408.36|405.76|408.59|405.99|408.26|405.66|0
1643167030000|2022-01-26 03:17:10|408.48|405.88|408.48|405.88|408.48|405.88|408.48|405.88|0
1643167040000|2022-01-26 03:17:20|408.36|405.76|408.59|405.99|408.59|405.99|408.14|405.54|0
1643167050000|2022-01-26 03:17:30|408.81|406.21|408.93|406.33|408.93|406.33|408.7|406.1|0
1643167060000|2022-01-26 03:17:40|409.04|406.44|409.04|406.44|409.04|406.44|409.04|406.44|0
1643167070000|2022-01-26 03:17:50|408.93|406.33|408.7|406.1|408.93|406.33|408.7|406.1|0
1643167080000|2022-01-26 03:18:00|408.59|405.99|408.59|405.99|408.59|405.99|408.59|405.99|0
1643167090000|2022-01-26 03:18:10|407.36|404.76|407.47|404.87|407.47|404.87|407.36|404.76|0
1643167100000|2022-01-26 03:18:20|407.81|405.21|407.58|404.98|407.81|405.21|407.24|404.64|0
1643167110000|2022-01-26 03:18:30|407.47|404.87|407.47|404.87|407.47|404.87|407.47|404.87|0
1643167120000|2022-01-26 03:18:40|407.58|404.98|407.58|404.98|407.58|404.98|407.47|404.87|0
1643167130000|2022-01-26 03:18:50|407.24|404.64|407.47|404.87|407.47|404.87|407.24|404.64|0
1643167140000|2022-01-26 03:19:00|407.36|404.76|407.02|404.42|407.36|404.76|407.02|404.42|0
1643167150000|2022-01-26 03:19:10|406.57|403.97|406.57|403.97|406.69|404.09|406.57|403.97|0
1643167160000|2022-01-26 03:19:20|407.02|404.42|407.02|404.42|407.02|404.42|406.8|404.2|0
1643167170000|2022-01-26 03:19:30|406.91|404.31|407.02|404.42|407.02|404.42|406.69|404.09|0
1643167180000|2022-01-26 03:19:40|407.14|404.54|407.14|404.54|407.14|404.54|407.14|404.54|0
1643167190000|2022-01-26 03:19:50|407.24|404.64|407.02|404.42|407.24|404.64|407.02|404.42|0
1643167200000|2022-01-26 03:20:00|406.57|403.97|407.69|405.09|407.69|405.09|406.57|403.97|0
1643167210000|2022-01-26 03:20:10|407.36|404.76|407.58|404.98|407.58|404.98|407.36|404.76|0
1643167220000|2022-01-26 03:20:20|407.36|404.76|407.36|404.76|407.36|404.76|407.36|404.76|0
1643167230000|2022-01-26 03:20:30|406.57|403.97|406.24|403.64|406.57|403.97|406.24|403.64|0
1643167240000|2022-01-26 03:20:40|406.35|403.75|406.46|403.86|406.69|404.09|406.35|403.75|0
1643167250000|2022-01-26 03:20:50|406.35|403.75|406.35|403.75|406.35|403.75|406.12|403.52|0
1643167260000|2022-01-26 03:21:00|406.57|403.97|405.68|403.08|406.57|403.97|405.68|403.08|0
1643167270000|2022-01-26 03:21:10|405.45|402.85|405.68|403.08|405.68|403.08|405.45|402.85|0
1643167280000|2022-01-26 03:21:20|405.9|403.3|406.57|403.97|406.57|403.97|405.9|403.3|0
1643167290000|2022-01-26 03:21:30|406.46|403.86|407.47|404.87|407.47|404.87|406.46|403.86|0
1643167300000|2022-01-26 03:21:40|407.36|404.76|407.69|405.09|407.69|405.09|407.36|404.76|0
1643167310000|2022-01-26 03:21:50|407.81|405.21|407.69|405.09|407.81|405.21|407.69|405.09|0
1643167320000|2022-01-26 03:22:00|407.36|404.76|407.36|404.76|407.81|405.21|407.36|404.76|0
1643167330000|2022-01-26 03:22:10|406.91|404.31|405.68|403.08|407.47|404.87|405.68|403.08|0
1643167340000|2022-01-26 03:22:20|405.45|402.85|405.34|402.74|405.45|402.85|405.34|402.74|0
1643167350000|2022-01-26 03:22:30|405.57|402.97|405.9|403.3|405.9|403.3|405.57|402.97|0
1643167360000|2022-01-26 03:22:40|406.02|403.42|405.79|403.19|406.02|403.42|405.68|403.08|0
1643167370000|2022-01-26 03:22:50|405.67|403.07|405.45|402.85|405.79|403.19|405.45|402.85|0
1643167380000|2022-01-26 03:23:00|405.57|402.97|405.57|402.97|406.01|403.41|405.57|402.97|0
1643167390000|2022-01-26 03:23:10|405.79|403.19|406.35|403.75|406.35|403.75|405.79|403.19|0
1643167400000|2022-01-26 03:23:20|406.46|403.86|406.46|403.86|406.46|403.86|406.46|403.86|0
1643167410000|2022-01-26 03:23:30|406.35|403.75|406.46|403.86|406.46|403.86|406.35|403.75|0
1643167420000|2022-01-26 03:23:40|406.35|403.75|406.57|403.97|406.79|404.19|406.35|403.75|0
1643167430000|2022-01-26 03:23:50|406.69|404.09|406.69|404.09|406.69|404.09|406.57|403.97|0
1643167440000|2022-01-26 03:24:00|406.46|403.86|406.12|403.52|406.46|403.86|406.12|403.52|0
1643167450000|2022-01-26 03:24:10|406.24|403.64|406.12|403.52|406.24|403.64|405.9|403.3|0
1643167460000|2022-01-26 03:24:20|406.24|403.64|406.12|403.52|406.24|403.64|406.12|403.52|0
1643167470000|2022-01-26 03:24:30|406.57|403.97|406.24|403.64|406.57|403.97|406.24|403.64|0
1643167480000|2022-01-26 03:24:40|406.35|403.75|406.24|403.64|406.35|403.75|406.24|403.64|0
1643167490000|2022-01-26 03:24:50|406.12|403.52|406.01|403.41|406.24|403.64|406.01|403.41|0
1643167500000|2022-01-26 03:25:00|406.24|403.64|406.24|403.64|406.24|403.64|406.12|403.52|0
1643167510000|2022-01-26 03:25:10|406.12|403.52|406.24|403.64|406.24|403.64|406.12|403.52|0
1643167520000|2022-01-26 03:25:20|406.12|403.52|406.24|403.64|406.24|403.64|406.12|403.52|0
1643167530000|2022-01-26 03:25:30|406.35|403.75|406.24|403.64|406.35|403.75|406.24|403.64|0
1643167540000|2022-01-26 03:25:40|406.35|403.75|406.01|403.41|406.35|403.75|406.01|403.41|0
1643167550000|2022-01-26 03:25:50|405.9|403.3|405.9|403.3|405.9|403.3|405.79|403.19|0
1643167560000|2022-01-26 03:26:00|405.79|403.19|406.01|403.41|406.01|403.41|405.79|403.19|0
1643167570000|2022-01-26 03:26:10|406.34|403.74|406.34|403.74|406.46|403.86|406.34|403.74|0
1643167580000|2022-01-26 03:26:20|406.46|403.86|406.46|403.86|406.46|403.86|406.46|403.86|0
1643167590000|2022-01-26 03:26:30|406.57|403.97|406.91|404.31|406.91|404.31|406.46|403.86|0
1643167600000|2022-01-26 03:26:40|407.02|404.42|407.02|404.42|407.02|404.42|406.79|404.19|0
1643167610000|2022-01-26 03:26:50|406.79|404.19|406.57|403.97|406.79|404.19|406.57|403.97|0
1643167620000|2022-01-26 03:27:00|406.68|404.08|406.79|404.19|406.79|404.19|406.68|404.08|0
1643167630000|2022-01-26 03:27:10|406.91|404.31|406.79|404.19|406.91|404.31|406.79|404.19|0
1643167640000|2022-01-26 03:27:20|406.91|404.31|406.79|404.19|406.91|404.31|406.79|404.19|0
1643167650000|2022-01-26 03:27:30|406.91|404.31|407.02|404.42|407.02|404.42|406.91|404.31|0
1643167660000|2022-01-26 03:27:40|407.24|404.64|407.36|404.76|407.46|404.86|407.24|404.64|0
1643167670000|2022-01-26 03:27:50|407.24|404.64|407.24|404.64|407.24|404.64|407.02|404.42|0
1643167680000|2022-01-26 03:28:00|407.02|404.42|407.24|404.64|407.24|404.64|407.02|404.42|0
1643167690000|2022-01-26 03:28:10|407.13|404.53|407.46|404.86|407.46|404.86|407.13|404.53|0
1643167700000|2022-01-26 03:28:20|407.58|404.98|407.46|404.86|407.58|404.98|407.46|404.86|0
1643167710000|2022-01-26 03:28:30|407.58|404.98|407.69|405.09|407.69|405.09|407.58|404.98|0
1643167720000|2022-01-26 03:28:40|408.14|405.54|409.03|406.43|409.03|406.43|408.14|405.54|0
1643167740000|2022-01-26 03:29:00|408.81|406.21|408.58|405.98|408.81|406.21|408.58|405.98|0
1643167750000|2022-01-26 03:29:10|408.7|406.1|408.58|405.98|408.7|406.1|408.58|405.98|0
1643167760000|2022-01-26 03:29:20|408.7|406.1|408.58|405.98|408.81|406.21|408.58|405.98|0
1643167780000|2022-01-26 03:29:40|408.36|405.76|408.36|405.76|408.36|405.76|407.91|405.31|0
1643167790000|2022-01-26 03:29:50|408.58|405.98|408.25|405.65|408.58|405.98|408.25|405.65|0
1643167800000|2022-01-26 03:30:00|408.36|405.76|407.69|405.09|408.36|405.76|407.69|405.09|0
1643167810000|2022-01-26 03:30:10|407.46|404.86|407.24|404.64|407.46|404.86|407.24|404.64|0
1643167820000|2022-01-26 03:30:20|407.46|404.86|406.57|403.97|407.46|404.86|406.57|403.97|0
1643167830000|2022-01-26 03:30:30|406.12|403.52|405.9|403.3|406.12|403.52|405.67|403.07|0
1643167840000|2022-01-26 03:30:40|406.12|403.52|406.12|403.52|406.24|403.64|406.12|403.52|0
1643167850000|2022-01-26 03:30:50|405.9|403.3|406.34|403.74|406.34|403.74|405.9|403.3|0
1643167860000|2022-01-26 03:31:00|406.12|403.52|406.57|403.97|406.57|403.97|406.12|403.52|0
1643167870000|2022-01-26 03:31:10|407.01|404.41|407.13|404.53|407.13|404.53|407.01|404.41|0
1643167880000|2022-01-26 03:31:20|407.24|404.64|407.46|404.86|407.46|404.86|407.24|404.64|0
1643167890000|2022-01-26 03:31:30|407.13|404.53|407.01|404.41|407.13|404.53|407.01|404.41|0
1643167900000|2022-01-26 03:31:40|406.79|404.19|404.67|402.07|406.79|404.19|404.67|402.07|0
1643167910000|2022-01-26 03:31:50|405|402.4|405.45|402.85|405.45|402.85|404.78|402.18|0
1643167920000|2022-01-26 03:32:00|405.22|402.62|405.67|403.07|405.67|403.07|405|402.4|0
1643167930000|2022-01-26 03:32:10|405.56|402.96|405.22|402.62|405.56|402.96|405.22|402.62|0
1643167940000|2022-01-26 03:32:20|405.45|402.85|405.79|403.19|405.79|403.19|405.45|402.85|0
1643167950000|2022-01-26 03:32:30|405.67|403.07|405.79|403.19|405.79|403.19|405.67|403.07|0
1643167960000|2022-01-26 03:32:40|405.9|403.3|405.67|403.07|405.9|403.3|405.67|403.07|0
1643167970000|2022-01-26 03:32:50|405.45|402.85|405.67|403.07|405.67|403.07|405.45|402.85|0
1643167980000|2022-01-26 03:33:00|405.22|402.62|405.56|402.96|405.56|402.96|405.22|402.62|0
1643167990000|2022-01-26 03:33:10|405.22|402.62|404.55|401.95|405.22|402.62|404.55|401.95|0
1643168000000|2022-01-26 03:33:20|404.78|402.18|405.22|402.62|405.22|402.62|404.78|402.18|0
1643168010000|2022-01-26 03:33:30|405.89|403.29|405.89|403.29|405.89|403.29|405.79|403.19|0
1643168020000|2022-01-26 03:33:40|405.45|402.85|405.67|403.07|405.67|403.07|405.45|402.85|0
1643168030000|2022-01-26 03:33:50|405.79|403.19|405.56|402.96|405.79|403.19|405.56|402.96|0
1643168040000|2022-01-26 03:34:00|405.67|403.07|403.88|401.28|405.67|403.07|403.88|401.28|0
1643168050000|2022-01-26 03:34:10|404.45|401.85|403.88|401.28|404.55|401.95|403.88|401.28|0
1643168060000|2022-01-26 03:34:20|403.66|401.06|403.88|401.28|404.11|401.51|403.66|401.06|0
1643168070000|2022-01-26 03:34:30|403.44|400.84|403.66|401.06|403.66|401.06|403.44|400.84|0
1643168080000|2022-01-26 03:34:40|403.21|400.61|403.21|400.61|403.44|400.84|403.21|400.61|0
1643168090000|2022-01-26 03:34:50|402.99|400.39|403.21|400.61|403.21|400.61|402.99|400.39|0
1643168100000|2022-01-26 03:35:00|402.99|400.39|402.99|400.39|403.21|400.61|402.99|400.39|0
1643168110000|2022-01-26 03:35:10|402.77|400.17|402.99|400.39|402.99|400.39|402.54|399.94|0
1643168120000|2022-01-26 03:35:20|403.21|400.61|403.44|400.84|403.44|400.84|403.21|400.61|0
1643168130000|2022-01-26 03:35:30|403.21|400.61|403.66|401.06|403.66|401.06|403.21|400.61|0
1643168140000|2022-01-26 03:35:40|403.21|400.61|403.66|401.06|403.66|401.06|403.21|400.61|0
1643168150000|2022-01-26 03:35:50|403.44|400.84|403.66|401.06|403.66|401.06|403.44|400.84|0
1643168160000|2022-01-26 03:36:00|403.55|400.95|403.66|401.06|403.66|401.06|403.44|400.84|0
1643168170000|2022-01-26 03:36:10|403.88|401.28|404.11|401.51|404.11|401.51|403.88|401.28|0
1643168180000|2022-01-26 03:36:20|403.88|401.28|403.88|401.28|403.88|401.28|403.88|401.28|0
1643168190000|2022-01-26 03:36:30|404.11|401.51|404.11|401.51|404.11|401.51|404.11|401.51|0
1643168200000|2022-01-26 03:36:40|404.33|401.73|404.55|401.95|404.55|401.95|404.33|401.73|0
1643168210000|2022-01-26 03:36:50|404.44|401.84|404.33|401.73|404.44|401.84|404.33|401.73|0
1643168220000|2022-01-26 03:37:00|404.11|401.51|404|401.4|404.11|401.51|404|401.4|0
1643168230000|2022-01-26 03:37:10|404.11|401.51|404.11|401.51|404.22|401.62|404.11|401.51|0
1643168240000|2022-01-26 03:37:20|404.22|401.62|404.33|401.73|404.33|401.73|404.22|401.62|0
1643168250000|2022-01-26 03:37:30|404.22|401.62|404.1|401.5|404.22|401.62|404.1|401.5|0
1643168260000|2022-01-26 03:37:40|404.33|401.73|404.33|401.73|404.33|401.73|404.22|401.62|0
1643168270000|2022-01-26 03:37:50|404.78|402.18|404.33|401.73|404.78|402.18|404.1|401.5|0
1643168280000|2022-01-26 03:38:00|404.55|401.95|403.88|401.28|404.55|401.95|403.88|401.28|0
1643168290000|2022-01-26 03:38:10|403.55|400.95|404.1|401.5|404.1|401.5|403.55|400.95|0
1643168300000|2022-01-26 03:38:20|404|401.4|404|401.4|404.1|401.5|403.66|401.06|0
1643168310000|2022-01-26 03:38:30|403.66|401.06|403.43|400.83|403.66|401.06|403.43|400.83|0
1643168320000|2022-01-26 03:38:40|403.77|401.17|404.1|401.5|404.1|401.5|403.77|401.17|0
1643168330000|2022-01-26 03:38:50|404.33|401.73|404.33|401.73|404.33|401.73|404.33|401.73|0
1643168340000|2022-01-26 03:39:00|404.44|401.84|404.33|401.73|404.44|401.84|404.33|401.73|0
1643168350000|2022-01-26 03:39:10|404.44|401.84|404.33|401.73|404.44|401.84|404.33|401.73|0
1643168360000|2022-01-26 03:39:20|404.22|401.62|404.44|401.84|404.44|401.84|404.22|401.62|0
1643168370000|2022-01-26 03:39:30|404.55|401.95|404.55|401.95|404.55|401.95|404.55|401.95|0
1643168380000|2022-01-26 03:39:40|404.77|402.17|404.55|401.95|404.77|402.17|404.55|401.95|0
1643168390000|2022-01-26 03:39:50|404.77|402.17|405|402.4|405|402.4|404.77|402.17|0
1643168400000|2022-01-26 03:40:00|404.77|402.17|404.77|402.17|404.77|402.17|404.67|402.07|0
1643168410000|2022-01-26 03:40:10|404.1|401.5|404.22|401.62|404.55|401.95|404.1|401.5|0
1643168420000|2022-01-26 03:40:20|404.55|401.95|404.44|401.84|404.67|402.07|404.44|401.84|0
1643168430000|2022-01-26 03:40:30|404.33|401.73|404.33|401.73|404.33|401.73|404.1|401.5|0
1643168440000|2022-01-26 03:40:40|404.22|401.62|404.22|401.62|404.33|401.73|404.1|401.5|0
1643168450000|2022-01-26 03:40:50|404|401.4|403.77|401.17|404|401.4|403.77|401.17|0
1643168460000|2022-01-26 03:41:00|403.88|401.28|403.88|401.28|404.1|401.5|403.88|401.28|0
1643168470000|2022-01-26 03:41:10|404.1|401.5|404.55|401.95|404.55|401.95|404.1|401.5|0
1643168480000|2022-01-26 03:41:20|404.33|401.73|404.77|402.17|404.77|402.17|404.33|401.73|0
1643168490000|2022-01-26 03:41:30|404.55|401.95|404.1|401.5|404.55|401.95|404.1|401.5|0
1643168500000|2022-01-26 03:41:40|404.22|401.62|404.22|401.62|404.22|401.62|404.1|401.5|0
1643168510000|2022-01-26 03:41:50|404.1|401.5|404|401.4|404.1|401.5|404|401.4|0
1643168520000|2022-01-26 03:42:00|404.33|401.73|404.55|401.95|404.55|401.95|403.88|401.28|0
1643168530000|2022-01-26 03:42:10|404.33|401.73|404.1|401.5|404.33|401.73|404.1|401.5|0
1643168540000|2022-01-26 03:42:20|404.33|401.73|404.33|401.73|404.33|401.73|404.33|401.73|0
1643168550000|2022-01-26 03:42:30|404.1|401.5|404.33|401.73|404.33|401.73|404.1|401.5|0
1643168560000|2022-01-26 03:42:40|404.44|401.84|404.33|401.73|404.44|401.84|404.33|401.73|0
1643168570000|2022-01-26 03:42:50|404.44|401.84|404.44|401.84|404.77|402.17|404.44|401.84|0
1643168580000|2022-01-26 03:43:00|404.22|401.62|404.55|401.95|404.55|401.95|404.22|401.62|0
1643168590000|2022-01-26 03:43:10|404.77|402.17|404.67|402.07|404.77|402.17|404.44|401.84|0
1643168600000|2022-01-26 03:43:20|404.77|402.17|405|402.4|405|402.4|404.77|402.17|0
1643168610000|2022-01-26 03:43:30|405.22|402.62|405.22|402.62|405.22|402.62|405.22|402.62|0
1643168620000|2022-01-26 03:43:40|405|402.4|404.55|401.95|405|402.4|404.55|401.95|0
1643168630000|2022-01-26 03:43:50|404.89|402.29|404.67|402.07|404.89|402.29|404.67|402.07|0
1643168640000|2022-01-26 03:44:00|404.55|401.95|404.55|401.95|404.77|402.17|404.55|401.95|0
1643168650000|2022-01-26 03:44:10|404.33|401.73|404.33|401.73|404.33|401.73|404.22|401.62|0
1643168660000|2022-01-26 03:44:20|403.88|401.28|404.22|401.62|404.22|401.62|403.88|401.28|0
1643168670000|2022-01-26 03:44:30|404.33|401.73|403.88|401.28|404.33|401.73|403.88|401.28|0
1643168680000|2022-01-26 03:44:40|404|401.4|404.1|401.5|404.1|401.5|404|401.4|0
1643168690000|2022-01-26 03:44:50|404|401.4|403.66|401.06|404|401.4|403.66|401.06|0
1643168700000|2022-01-26 03:45:00|403.43|400.83|404.33|401.73|404.33|401.73|403.43|400.83|0
1643168710000|2022-01-26 03:45:10|404.55|401.95|404.44|401.84|404.55|401.95|404.44|401.84|0
1643168720000|2022-01-26 03:45:20|404.33|401.73|404.1|401.5|404.33|401.73|404.1|401.5|0
1643168730000|2022-01-26 03:45:30|402.09|399.49|402.09|399.49|402.09|399.49|402.09|399.49|0
1643168750000|2022-01-26 03:45:50|402.32|399.72|402.32|399.72|402.32|399.72|402.32|399.72|0
1643168760000|2022-01-26 03:46:00|402.09|399.49|401.87|399.27|402.09|399.49|401.87|399.27|0
1643168780000|2022-01-26 03:46:20|401.76|399.16|401.87|399.27|401.87|399.27|401.76|399.16|0
1643168790000|2022-01-26 03:46:30|402.09|399.49|402.09|399.49|402.09|399.49|402.09|399.49|0
1643168800000|2022-01-26 03:46:40|402.32|399.72|402.32|399.72|402.32|399.72|402.32|399.72|0
1643168820000|2022-01-26 03:47:00|401.87|399.27|401.87|399.27|401.87|399.27|401.65|399.05|0
1643168830000|2022-01-26 03:47:10|401.99|399.39|401.87|399.27|401.99|399.39|401.87|399.27|0
1643168840000|2022-01-26 03:47:20|401.76|399.16|401.99|399.39|401.99|399.39|401.76|399.16|0
1643168850000|2022-01-26 03:47:30|402.09|399.49|402.09|399.49|402.32|399.72|402.09|399.49|0
1643168860000|2022-01-26 03:47:40|401.99|399.39|402.32|399.72|402.32|399.72|401.99|399.39|0
1643168870000|2022-01-26 03:47:50|402.21|399.61|402.21|399.61|402.21|399.61|402.09|399.49|0
1643168880000|2022-01-26 03:48:00|401.99|399.39|401.87|399.27|401.99|399.39|401.87|399.27|0
1643168900000|2022-01-26 03:48:20|401.98|399.38|401.98|399.38|401.98|399.38|401.87|399.27|0
1643168910000|2022-01-26 03:48:30|402.09|399.49|402.09|399.49|402.09|399.49|402.09|399.49|0
1643168920000|2022-01-26 03:48:40|402.21|399.61|402.09|399.49|402.21|399.61|402.09|399.49|0
1643168940000|2022-01-26 03:49:00|401.65|399.05|401.65|399.05|401.87|399.27|401.65|399.05|0
1643168950000|2022-01-26 03:49:10|401.87|399.27|401.76|399.16|401.87|399.27|401.76|399.16|0
1643168960000|2022-01-26 03:49:20|401.87|399.27|401.87|399.27|401.98|399.38|401.87|399.27|0
1643168970000|2022-01-26 03:49:30|401.98|399.38|402.09|399.49|402.21|399.61|401.98|399.38|0
1643168980000|2022-01-26 03:49:40|402.21|399.61|402.43|399.83|402.43|399.83|402.21|399.61|0
1643168990000|2022-01-26 03:49:50|402.31|399.71|402.31|399.71|402.31|399.71|402.31|399.71|0
1643169000000|2022-01-26 03:50:00|402.21|399.61|402.31|399.71|402.31|399.71|402.21|399.61|0
1643169010000|2022-01-26 03:50:10|402.43|399.83|402.31|399.71|402.43|399.83|402.31|399.71|0
1643169030000|2022-01-26 03:50:30|402.21|399.61|402.21|399.61|402.21|399.61|402.21|399.61|0
1643169040000|2022-01-26 03:50:40|402.09|399.49|401.87|399.27|402.09|399.49|401.87|399.27|0
1643169050000|2022-01-26 03:50:50|402.21|399.61|402.09|399.49|402.21|399.61|402.09|399.49|0
1643169060000|2022-01-26 03:51:00|401.65|399.05|401.65|399.05|401.65|399.05|401.65|399.05|0
1643169070000|2022-01-26 03:51:10|401.64|399.04|401.54|398.94|401.64|399.04|401.54|398.94|0
1643169080000|2022-01-26 03:51:20|401.64|399.04|400.98|398.38|401.64|399.04|400.98|398.38|0
1643169090000|2022-01-26 03:51:30|401.2|398.6|400.53|397.93|401.2|398.6|400.31|397.71|0
1643169100000|2022-01-26 03:51:40|400.09|397.49|400.08|397.48|400.09|397.49|400.08|397.48|0
1643169110000|2022-01-26 03:51:50|399.86|397.26|399.86|397.26|400.08|397.48|399.86|397.26|0
1643169120000|2022-01-26 03:52:00|399.98|397.38|400.31|397.71|400.31|397.71|399.98|397.38|0
1643169130000|2022-01-26 03:52:10|400.08|397.48|400.08|397.48|400.31|397.71|400.08|397.48|0
1643169150000|2022-01-26 03:52:30|400.31|397.71|401.42|398.82|401.42|398.82|400.31|397.71|0
1643169170000|2022-01-26 03:52:50|401.2|398.6|401.64|399.04|401.64|399.04|401.2|398.6|0
1643169180000|2022-01-26 03:53:00|401.87|399.27|402.54|399.94|402.54|399.94|401.87|399.27|0
1643169190000|2022-01-26 03:53:10|402.76|400.16|402.54|399.94|402.98|400.38|402.54|399.94|0
1643169200000|2022-01-26 03:53:20|402.65|400.05|402.54|399.94|402.65|400.05|402.54|399.94|0
1643169210000|2022-01-26 03:53:30|402.76|400.16|402.98|400.38|403.43|400.83|402.76|400.16|0
1643169220000|2022-01-26 03:53:40|402.76|400.16|402.98|400.38|402.98|400.38|402.76|400.16|0
1643169230000|2022-01-26 03:53:50|402.88|400.28|402.88|400.28|402.88|400.28|402.88|400.28|0
1643169240000|2022-01-26 03:54:00|402.98|400.38|403.1|400.5|403.21|400.61|402.98|400.38|0
1643169250000|2022-01-26 03:54:10|402.98|400.38|402.98|400.38|402.98|400.38|402.98|400.38|0
1643169260000|2022-01-26 03:54:20|402.76|400.16|402.65|400.05|402.76|400.16|402.65|400.05|0
1643169270000|2022-01-26 03:54:30|402.54|399.94|402.43|399.83|402.54|399.94|402.43|399.83|0
1643169280000|2022-01-26 03:54:40|402.65|400.05|402.54|399.94|402.65|400.05|402.54|399.94|0
1643169290000|2022-01-26 03:54:50|402.76|400.16|402.76|400.16|402.76|400.16|402.76|400.16|0
1643169300000|2022-01-26 03:55:00|402.54|399.94|402.54|399.94|402.54|399.94|402.54|399.94|0
1643169310000|2022-01-26 03:55:10|402.65|400.05|402.54|399.94|402.65|400.05|402.54|399.94|0
1643169320000|2022-01-26 03:55:20|402.65|400.05|402.54|399.94|402.76|400.16|402.54|399.94|0
1643169390000|2022-01-26 03:56:30|402.76|400.16|402.54|399.94|402.76|400.16|402.54|399.94|0
1643169420000|2022-01-26 03:57:00|402.43|399.83|402.54|399.94|402.54|399.94|402.43|399.83|0
1643169430000|2022-01-26 03:57:10|402.53|399.93|402.65|400.05|402.65|400.05|402.53|399.93|0
1643169440000|2022-01-26 03:57:20|402.31|399.71|402.09|399.49|402.31|399.71|402.09|399.49|0
1643169460000|2022-01-26 03:57:40|401.98|399.38|401.98|399.38|402.09|399.49|401.98|399.38|0
1643169470000|2022-01-26 03:57:50|402.09|399.49|402.09|399.49|402.09|399.49|402.09|399.49|0
1643169480000|2022-01-26 03:58:00|402.2|399.6|402.31|399.71|402.31|399.71|402.2|399.6|0
1643169490000|2022-01-26 03:58:10|402.09|399.49|402.98|400.38|402.98|400.38|402.09|399.49|0
1643169500000|2022-01-26 03:58:20|402.76|400.16|402.76|400.16|402.76|400.16|402.76|400.16|0
1643169510000|2022-01-26 03:58:30|402.31|399.71|402.31|399.71|402.31|399.71|402.31|399.71|0
1643169520000|2022-01-26 03:58:40|401.87|399.27|402.09|399.49|402.09|399.49|401.87|399.27|0
1643169530000|2022-01-26 03:58:50|402.2|399.6|402.09|399.49|402.2|399.6|402.09|399.49|0
1643169540000|2022-01-26 03:59:00|401.87|399.27|401.87|399.27|401.87|399.27|401.64|399.04|0
1643169550000|2022-01-26 03:59:10|401.64|399.04|402.09|399.49|402.09|399.49|401.64|399.04|0
1643169560000|2022-01-26 03:59:20|402.31|399.71|402.31|399.71|402.31|399.71|402.31|399.71|0
1643169570000|2022-01-26 03:59:30|402.09|399.49|402.09|399.49|402.31|399.71|402.09|399.49|0
1643169580000|2022-01-26 03:59:40|402.31|399.71|402.31|399.71|402.31|399.71|402.31|399.71|0
1643169590000|2022-01-26 03:59:50|402.53|399.93|402.53|399.93|402.53|399.93|402.53|399.93|0
1643169600000|2022-01-26 04:00:00|402.31|399.71|401.42|398.82|402.31|399.71|401.42|398.82|0
1643169610000|2022-01-26 04:00:10|401.64|399.04|401.64|399.04|401.64|399.04|401.64|399.04|0
1643169620000|2022-01-26 04:00:20|401.42|398.82|401.86|399.26|401.86|399.26|401.42|398.82|0
1643169630000|2022-01-26 04:00:30|401.64|399.04|401.42|398.82|401.64|399.04|401.42|398.82|0
1643169650000|2022-01-26 04:00:50|401.2|398.6|401.2|398.6|401.2|398.6|401.2|398.6|0
1643169660000|2022-01-26 04:01:00|401.42|398.82|401.42|398.82|401.42|398.82|401.2|398.6|0
1643169670000|2022-01-26 04:01:10|401.53|398.93|401.42|398.82|401.53|398.93|401.42|398.82|0
1643169680000|2022-01-26 04:01:20|401.64|399.04|401.64|399.04|401.64|399.04|401.64|399.04|0
1643169690000|2022-01-26 04:01:30|401.86|399.26|401.64|399.04|401.86|399.26|401.64|399.04|0
1643169700000|2022-01-26 04:01:40|401.86|399.26|401.2|398.6|401.86|399.26|401.2|398.6|0
1643169710000|2022-01-26 04:01:50|400.97|398.37|400.75|398.15|400.97|398.37|400.75|398.15|0
1643169720000|2022-01-26 04:02:00|400.97|398.37|400.97|398.37|400.97|398.37|400.75|398.15|0
1643169730000|2022-01-26 04:02:10|401.42|398.82|401.64|399.04|401.64|399.04|401.42|398.82|0
1643169740000|2022-01-26 04:02:20|401.86|399.26|402.31|399.71|402.31|399.71|401.86|399.26|0
1643169750000|2022-01-26 04:02:30|402.53|399.93|402.53|399.93|402.53|399.93|402.53|399.93|0
1643169760000|2022-01-26 04:02:40|402.76|400.16|403.2|400.6|403.2|400.6|402.76|400.16|0
1643169770000|2022-01-26 04:02:50|403.43|400.83|403.43|400.83|403.43|400.83|403.2|400.6|0
1643169780000|2022-01-26 04:03:00|403.2|400.6|402.98|400.38|403.2|400.6|402.98|400.38|0
1643169790000|2022-01-26 04:03:10|403.2|400.6|403.43|400.83|403.43|400.83|403.2|400.6|0
1643169800000|2022-01-26 04:03:20|403.65|401.05|403.65|401.05|403.65|401.05|403.65|401.05|0
1643169810000|2022-01-26 04:03:30|403.87|401.27|403.87|401.27|403.87|401.27|403.65|401.05|0
1643169820000|2022-01-26 04:03:40|403.76|401.16|403.65|401.05|403.76|401.16|403.65|401.05|0
1643169830000|2022-01-26 04:03:50|403.87|401.27|403.87|401.27|404.1|401.5|403.87|401.27|0
1643169840000|2022-01-26 04:04:00|404.1|401.5|404.32|401.72|404.32|401.72|404.1|401.5|0
1643169850000|2022-01-26 04:04:10|404.1|401.5|404.32|401.72|404.54|401.94|404.1|401.5|0
1643169860000|2022-01-26 04:04:20|404.99|402.39|404.99|402.39|404.99|402.39|404.99|402.39|0
1643169870000|2022-01-26 04:04:30|405.21|402.61|405.44|402.84|405.44|402.84|405.21|402.61|0
1643169880000|2022-01-26 04:04:40|405.88|403.28|405.88|403.28|405.88|403.28|405.88|403.28|0
1643169890000|2022-01-26 04:04:50|405.66|403.06|406.22|403.62|406.22|403.62|405.66|403.06|0
1643169900000|2022-01-26 04:05:00|405.88|403.28|406.33|403.73|406.33|403.73|405.88|403.28|0
1643169910000|2022-01-26 04:05:10|406.55|403.95|407.23|404.63|407.23|404.63|406.55|403.95|0
1643169920000|2022-01-26 04:05:20|407|404.4|406.78|404.18|407|404.4|406.55|403.95|0
1643169930000|2022-01-26 04:05:30|406.33|403.73|406.33|403.73|406.33|403.73|406.11|403.51|0
1643169940000|2022-01-26 04:05:40|406.11|403.51|406.33|403.73|406.33|403.73|406.11|403.51|0
1643169950000|2022-01-26 04:05:50|406.55|403.95|406.33|403.73|406.55|403.95|406.33|403.73|0
1643169960000|2022-01-26 04:06:00|406.22|403.62|406.22|403.62|406.22|403.62|406.22|403.62|0
1643169970000|2022-01-26 04:06:10|406.11|403.51|406.33|403.73|406.33|403.73|406.11|403.51|0
1643169980000|2022-01-26 04:06:20|406.11|403.51|406.22|403.62|406.33|403.73|406.11|403.51|0
1643169990000|2022-01-26 04:06:30|406.33|403.73|406.33|403.73|406.33|403.73|406.33|403.73|0
1643170000000|2022-01-26 04:06:40|406.22|403.62|406.45|403.85|406.55|403.95|406.22|403.62|0
1643170010000|2022-01-26 04:06:50|406.33|403.73|406.33|403.73|406.33|403.73|406.33|403.73|0
1643170030000|2022-01-26 04:07:10|406.11|403.51|405.88|403.28|406.33|403.73|405.88|403.28|0
1643170040000|2022-01-26 04:07:20|406.11|403.51|406.11|403.51|406.11|403.51|406.11|403.51|0
1643170050000|2022-01-26 04:07:30|406|403.4|406.11|403.51|406.11|403.51|406|403.4|0
1643170060000|2022-01-26 04:07:40|406.33|403.73|406.33|403.73|406.33|403.73|406.33|403.73|0
1643170070000|2022-01-26 04:07:50|406.55|403.95|406.33|403.73|406.55|403.95|406.22|403.62|0
1643170080000|2022-01-26 04:08:00|406.22|403.62|406.11|403.51|406.22|403.62|405.88|403.28|0
1643170090000|2022-01-26 04:08:10|406.33|403.73|406.33|403.73|406.33|403.73|406.22|403.62|0
1643170100000|2022-01-26 04:08:20|406.11|403.51|406.22|403.62|406.22|403.62|406.11|403.51|0
1643170110000|2022-01-26 04:08:30|406.11|403.51|406.11|403.51|406.11|403.51|406.11|403.51|0
1643170120000|2022-01-26 04:08:40|405.88|403.28|405.88|403.28|405.88|403.28|405.88|403.28|0
1643170130000|2022-01-26 04:08:50|405.77|403.17|405.66|403.06|405.77|403.17|405.66|403.06|0
1643170140000|2022-01-26 04:09:00|405.77|403.17|404.99|402.39|405.77|403.17|404.76|402.16|0
1643170150000|2022-01-26 04:09:10|405.21|402.61|405.21|402.61|405.21|402.61|404.99|402.39|0
1643170160000|2022-01-26 04:09:20|405.1|402.5|405.21|402.61|405.21|402.61|405.1|402.5|0
1643170170000|2022-01-26 04:09:30|404.99|402.39|405.21|402.61|405.21|402.61|404.99|402.39|0
1643170190000|2022-01-26 04:09:50|405.1|402.5|405.21|402.61|405.21|402.61|405.1|402.5|0
1643170200000|2022-01-26 04:10:00|405.55|402.95|405.43|402.83|405.66|403.06|405.43|402.83|0
1643170210000|2022-01-26 04:10:10|405.66|403.06|405.66|403.06|405.66|403.06|405.66|403.06|0
1643170230000|2022-01-26 04:10:30|405.43|402.83|405.66|403.06|405.66|403.06|405.43|402.83|0
1643170240000|2022-01-26 04:10:40|405.55|402.95|405.66|403.06|405.66|403.06|405.55|402.95|0
1643170250000|2022-01-26 04:10:50|405.55|402.95|405.55|402.95|405.55|402.95|405.55|402.95|0
1643170260000|2022-01-26 04:11:00|405.43|402.83|405.55|402.95|405.55|402.95|405.43|402.83|0
1643170270000|2022-01-26 04:11:10|405.43|402.83|405.66|403.06|405.66|403.06|405.43|402.83|0
1643170280000|2022-01-26 04:11:20|405.55|402.95|405.55|402.95|405.55|402.95|405.43|402.83|0
1643170290000|2022-01-26 04:11:30|405.43|402.83|405.43|402.83|405.43|402.83|405.43|402.83|0
1643170300000|2022-01-26 04:11:40|405.66|403.06|405.33|402.73|405.66|403.06|405.33|402.73|0
1643170310000|2022-01-26 04:11:50|405.21|402.61|404.76|402.16|405.21|402.61|404.76|402.16|0
1643170320000|2022-01-26 04:12:00|404.99|402.39|404.99|402.39|404.99|402.39|404.99|402.39|0
1643170330000|2022-01-26 04:12:10|404.76|402.16|404.66|402.06|404.76|402.16|404.66|402.06|0
1643170340000|2022-01-26 04:12:20|404.76|402.16|404.21|401.61|404.88|402.28|404.21|401.61|0
1643170350000|2022-01-26 04:12:30|404.32|401.72|404.09|401.49|404.32|401.72|404.09|401.49|0
1643170360000|2022-01-26 04:12:40|403.87|401.27|403.99|401.39|404.09|401.49|403.87|401.27|0
1643170370000|2022-01-26 04:12:50|404.09|401.49|403.98|401.38|404.09|401.49|403.87|401.27|0
1643170380000|2022-01-26 04:13:00|403.87|401.27|403.87|401.27|403.87|401.27|403.87|401.27|0
1643170400000|2022-01-26 04:13:20|404.09|401.49|403.98|401.38|404.09|401.49|403.98|401.38|0
1643170410000|2022-01-26 04:13:30|403.87|401.27|404.09|401.49|404.09|401.49|403.87|401.27|0
1643170420000|2022-01-26 04:13:40|403.98|401.38|403.98|401.38|403.98|401.38|403.98|401.38|0
1643170430000|2022-01-26 04:13:50|404.09|401.49|404.09|401.49|404.09|401.49|404.09|401.49|0
1643170440000|2022-01-26 04:14:00|404.32|401.72|404.21|401.61|404.32|401.72|404.21|401.61|0
1643170460000|2022-01-26 04:14:20|404.09|401.49|403.87|401.27|404.09|401.49|403.87|401.27|0
1643170470000|2022-01-26 04:14:30|403.76|401.16|403.98|401.38|403.98|401.38|403.64|401.04|0
1643170480000|2022-01-26 04:14:40|403.87|401.27|403.64|401.04|403.87|401.27|403.64|401.04|0
1643170490000|2022-01-26 04:14:50|403.87|401.27|403.42|400.82|403.87|401.27|403.42|400.82|0
1643170510000|2022-01-26 04:15:10|403.64|401.04|403.42|400.82|403.64|401.04|403.42|400.82|0
1643170530000|2022-01-26 04:15:30|403.87|401.27|404.09|401.49|404.09|401.49|403.87|401.27|0
1643170540000|2022-01-26 04:15:40|404.21|401.61|404.21|401.61|404.21|401.61|404.09|401.49|0
1643170550000|2022-01-26 04:15:50|404.09|401.49|404.09|401.49|404.09|401.49|404.09|401.49|0
1643170560000|2022-01-26 04:16:00|403.87|401.27|403.87|401.27|403.87|401.27|403.87|401.27|0
1643170570000|2022-01-26 04:16:10|404.09|401.49|403.98|401.38|404.09|401.49|403.98|401.38|0
1643170580000|2022-01-26 04:16:20|403.87|401.27|403.76|401.16|403.87|401.27|403.76|401.16|0
1643170590000|2022-01-26 04:16:30|403.87|401.27|404.76|402.16|404.76|402.16|403.87|401.27|0
1643170600000|2022-01-26 04:16:40|404.98|402.38|405.1|402.5|405.21|402.61|404.98|402.38|0
1643170610000|2022-01-26 04:16:50|405.21|402.61|404.98|402.38|405.21|402.61|404.98|402.38|0
1643170620000|2022-01-26 04:17:00|404.54|401.94|404.76|402.16|404.76|402.16|404.54|401.94|0
1643170630000|2022-01-26 04:17:10|404.65|402.05|404.21|401.61|404.65|402.05|404.21|401.61|0
1643170640000|2022-01-26 04:17:20|404.54|401.94|404.43|401.83|404.54|401.94|404.43|401.83|0
1643170650000|2022-01-26 04:17:30|404.21|401.61|404.43|401.83|404.43|401.83|404.21|401.61|0
1643170660000|2022-01-26 04:17:40|404.21|401.61|404.54|401.94|404.54|401.94|404.21|401.61|0
1643170670000|2022-01-26 04:17:50|404.43|401.83|404.54|401.94|404.54|401.94|404.43|401.83|0
1643170680000|2022-01-26 04:18:00|404.43|401.83|404.43|401.83|404.43|401.83|404.43|401.83|0
1643170690000|2022-01-26 04:18:10|404.54|401.94|404.88|402.28|404.88|402.28|404.54|401.94|0
1643170700000|2022-01-26 04:18:20|404.98|402.38|404.98|402.38|404.98|402.38|404.88|402.28|0
1643170710000|2022-01-26 04:18:30|404.88|402.28|404.88|402.28|404.88|402.28|404.88|402.28|0
1643170720000|2022-01-26 04:18:40|404.65|402.05|404.31|401.71|404.65|402.05|404.31|401.71|0
1643170730000|2022-01-26 04:18:50|404.09|401.49|403.98|401.38|404.09|401.49|403.87|401.27|0
1643170740000|2022-01-26 04:19:00|404.09|401.49|403.98|401.38|404.09|401.49|403.87|401.27|0
1643170750000|2022-01-26 04:19:10|404.09|401.49|403.87|401.27|404.09|401.49|403.87|401.27|0
1643170760000|2022-01-26 04:19:20|403.76|401.16|403.87|401.27|403.87|401.27|403.76|401.16|0
1643170770000|2022-01-26 04:19:30|404.31|401.71|404.31|401.71|404.43|401.83|404.21|401.61|0
1643170780000|2022-01-26 04:19:40|404.54|401.94|404.43|401.83|404.54|401.94|404.43|401.83|0
1643170790000|2022-01-26 04:19:50|404.31|401.71|404.09|401.49|404.54|401.94|404.09|401.49|0
1643170800000|2022-01-26 04:20:00|404.31|401.71|404.31|401.71|404.31|401.71|404.31|401.71|0
1643170810000|2022-01-26 04:20:10|404.09|401.49|404.09|401.49|404.09|401.49|404.09|401.49|0
1643170820000|2022-01-26 04:20:20|403.87|401.27|403.76|401.16|403.87|401.27|403.76|401.16|0
1643170830000|2022-01-26 04:20:30|403.87|401.27|403.76|401.16|403.87|401.27|403.76|401.16|0
1643170840000|2022-01-26 04:20:40|403.87|401.27|403.87|401.27|403.87|401.27|403.76|401.16|0
1643170850000|2022-01-26 04:20:50|404.09|401.49|403.64|401.04|404.09|401.49|403.64|401.04|0
1643170860000|2022-01-26 04:21:00|403.87|401.27|403.87|401.27|403.87|401.27|403.76|401.16|0
1643170870000|2022-01-26 04:21:10|404.09|401.49|404.09|401.49|404.09|401.49|404.09|401.49|0
1643170880000|2022-01-26 04:21:20|403.98|401.38|404.21|401.61|404.21|401.61|403.98|401.38|0
1643170890000|2022-01-26 04:21:30|404.31|401.71|404.09|401.49|404.54|401.94|404.09|401.49|0
1643170900000|2022-01-26 04:21:40|404.54|401.94|404.54|401.94|404.54|401.94|404.43|401.83|0
1643170910000|2022-01-26 04:21:50|404.65|402.05|404.88|402.28|404.88|402.28|404.65|402.05|0
1643170920000|2022-01-26 04:22:00|404.98|402.38|404.88|402.28|404.98|402.38|404.88|402.28|0
1643170930000|2022-01-26 04:22:10|404.76|402.16|404.65|402.05|404.76|402.16|404.54|401.94|0
1643170940000|2022-01-26 04:22:20|404.76|402.16|404.98|402.38|404.98|402.38|404.76|402.16|0
1643170950000|2022-01-26 04:22:30|404.88|402.28|405.1|402.5|405.1|402.5|404.88|402.28|0
1643170960000|2022-01-26 04:22:40|404.98|402.38|405.1|402.5|405.1|402.5|404.88|402.28|0
1643170970000|2022-01-26 04:22:50|404.98|402.38|404.88|402.28|405.1|402.5|404.88|402.28|0
1643170980000|2022-01-26 04:23:00|404.54|401.94|404.54|401.94|404.65|402.05|404.54|401.94|0
1643170990000|2022-01-26 04:23:10|404.65|402.05|404.54|401.94|404.65|402.05|404.54|401.94|0
1643171010000|2022-01-26 04:23:30|404.09|401.49|404.09|401.49|404.09|401.49|404.09|401.49|0
1643171020000|2022-01-26 04:23:40|403.98|401.38|404.09|401.49|404.09|401.49|403.98|401.38|0
1643171030000|2022-01-26 04:23:50|403.98|401.38|403.98|401.38|404.09|401.49|403.98|401.38|0
1643171040000|2022-01-26 04:24:00|404.09|401.49|404.09|401.49|404.09|401.49|403.98|401.38|0
1643171050000|2022-01-26 04:24:10|403.86|401.26|403.76|401.16|403.98|401.38|403.76|401.16|0
1643171060000|2022-01-26 04:24:20|403.86|401.26|403.98|401.38|403.98|401.38|403.86|401.26|0
1643171080000|2022-01-26 04:24:40|403.86|401.26|403.86|401.26|403.86|401.26|403.86|401.26|0
1643171090000|2022-01-26 04:24:50|403.98|401.38|404.31|401.71|404.31|401.71|403.98|401.38|0
1643171100000|2022-01-26 04:25:00|404.43|401.83|404.53|401.93|404.53|401.93|404.43|401.83|0
1643171110000|2022-01-26 04:25:10|404.65|402.05|404.65|402.05|404.65|402.05|404.65|402.05|0
1643171120000|2022-01-26 04:25:20|404.76|402.16|404.76|402.16|404.76|402.16|404.76|402.16|0
1643171130000|2022-01-26 04:25:30|404.87|402.27|406.32|403.72|406.32|403.72|404.87|402.27|0
1643171140000|2022-01-26 04:25:40|406.1|403.5|406.1|403.5|406.1|403.5|405.88|403.28|0
1643171150000|2022-01-26 04:25:50|405.99|403.39|404.98|402.38|405.99|403.39|404.98|402.38|0
1643171160000|2022-01-26 04:26:00|404.76|402.16|404.98|402.38|404.98|402.38|404.76|402.16|0
1643171170000|2022-01-26 04:26:10|404.87|402.27|405.1|402.5|405.1|402.5|404.87|402.27|0
1643171180000|2022-01-26 04:26:20|404.76|402.16|404.76|402.16|404.87|402.27|404.76|402.16|0
1643171190000|2022-01-26 04:26:30|404.31|401.71|404.09|401.49|404.31|401.71|404.09|401.49|0
1643171200000|2022-01-26 04:26:40|404.2|401.6|404.43|401.83|404.43|401.83|404.2|401.6|0
1643171210000|2022-01-26 04:26:50|404.31|401.71|404.2|401.6|404.31|401.71|404.2|401.6|0
1643171220000|2022-01-26 04:27:00|404.09|401.49|404.09|401.49|404.09|401.49|404.09|401.49|0
1643171230000|2022-01-26 04:27:10|403.98|401.38|404.2|401.6|404.31|401.71|403.98|401.38|0
1643171240000|2022-01-26 04:27:20|404.31|401.71|405.1|402.5|405.1|402.5|404.31|401.71|0
1643171250000|2022-01-26 04:27:30|404.98|402.38|405.43|402.83|405.43|402.83|404.98|402.38|0
1643171260000|2022-01-26 04:27:40|405.2|402.6|404.98|402.38|405.2|402.6|404.98|402.38|0
1643171270000|2022-01-26 04:27:50|405.2|402.6|405.1|402.5|405.2|402.6|405.1|402.5|0
1643171280000|2022-01-26 04:28:00|404.98|402.38|404.53|401.93|404.98|402.38|404.53|401.93|0
1643171290000|2022-01-26 04:28:10|404.43|401.83|404.87|402.27|404.87|402.27|404.43|401.83|0
1643171300000|2022-01-26 04:28:20|405.1|402.5|405.1|402.5|405.1|402.5|405.1|402.5|0
1643171310000|2022-01-26 04:28:30|404.87|402.27|404.87|402.27|404.87|402.27|404.87|402.27|0
1643171320000|2022-01-26 04:28:40|405.1|402.5|404.98|402.38|405.1|402.5|404.98|402.38|0
1643171330000|2022-01-26 04:28:50|405.1|402.5|404.87|402.27|405.1|402.5|404.87|402.27|0
1643171340000|2022-01-26 04:29:00|404.76|402.16|403.86|401.26|404.87|402.27|403.86|401.26|0
1643171350000|2022-01-26 04:29:10|403.64|401.04|404.09|401.49|404.09|401.49|403.64|401.04|0
1643171360000|2022-01-26 04:29:20|403.86|401.26|403.64|401.04|404.09|401.49|403.64|401.04|0
1643171370000|2022-01-26 04:29:30|403.42|400.82|403.53|400.93|403.53|400.93|403.42|400.82|0
1643171380000|2022-01-26 04:29:40|403.64|401.04|403.76|401.16|403.86|401.26|403.64|401.04|0
1643171390000|2022-01-26 04:29:50|403.64|401.04|403.76|401.16|403.76|401.16|403.64|401.04|0
1643171400000|2022-01-26 04:30:00|403.64|401.04|403.53|400.93|403.64|401.04|403.53|400.93|0
1643171410000|2022-01-26 04:30:10|403.76|401.16|403.76|401.16|403.76|401.16|403.76|401.16|0
1643171420000|2022-01-26 04:30:20|403.98|401.38|403.98|401.38|403.98|401.38|403.98|401.38|0
1643171430000|2022-01-26 04:30:30|404.09|401.49|404.2|401.6|404.2|401.6|404.09|401.49|0
1643171440000|2022-01-26 04:30:40|404.31|401.71|404.43|401.83|404.53|401.93|404.31|401.71|0
1643171450000|2022-01-26 04:30:50|404.76|402.16|404.87|402.27|404.87|402.27|404.76|402.16|0
1643171460000|2022-01-26 04:31:00|404.76|402.16|404.43|401.83|404.76|402.16|404.43|401.83|0
1643171470000|2022-01-26 04:31:10|404.53|401.93|404.31|401.71|404.53|401.93|404.31|401.71|0
1643171480000|2022-01-26 04:31:20|404.43|401.83|404.43|401.83|404.43|401.83|404.43|401.83|0
1643171490000|2022-01-26 04:31:30|404.31|401.71|404.43|401.83|404.43|401.83|404.2|401.6|0
1643171500000|2022-01-26 04:31:40|404.09|401.49|404.09|401.49|404.09|401.49|403.98|401.38|0
1643171510000|2022-01-26 04:31:50|403.98|401.38|403.98|401.38|403.98|401.38|403.98|401.38|0
1643171520000|2022-01-26 04:32:00|403.86|401.26|403.86|401.26|403.86|401.26|403.86|401.26|0
1643171530000|2022-01-26 04:32:10|404.09|401.49|404.2|401.6|404.2|401.6|404.09|401.49|0
1643171540000|2022-01-26 04:32:20|404.09|401.49|404.09|401.49|404.09|401.49|404.09|401.49|0
1643171560000|2022-01-26 04:32:40|404.31|401.71|404.2|401.6|404.31|401.71|404.2|401.6|0
1643171570000|2022-01-26 04:32:50|404.08|401.48|404.08|401.48|404.08|401.48|404.08|401.48|0
1643171580000|2022-01-26 04:33:00|403.86|401.26|403.64|401.04|404.08|401.48|403.64|401.04|0
1643171590000|2022-01-26 04:33:10|403.75|401.15|403.98|401.38|403.98|401.38|403.75|401.15|0
1643171600000|2022-01-26 04:33:20|403.86|401.26|403.86|401.26|403.98|401.38|403.86|401.26|0
1643171610000|2022-01-26 04:33:30|403.64|401.04|403.64|401.04|403.64|401.04|403.64|401.04|0
1643171620000|2022-01-26 04:33:40|403.75|401.15|403.53|400.93|403.75|401.15|403.53|400.93|0
1643171630000|2022-01-26 04:33:50|403.41|400.81|403.53|400.93|403.75|401.15|403.41|400.81|0
1643171640000|2022-01-26 04:34:00|403.31|400.71|403.41|400.81|403.41|400.81|403.31|400.71|0
1643171650000|2022-01-26 04:34:10|403.31|400.71|403.31|400.71|403.31|400.71|403.31|400.71|0
1643171660000|2022-01-26 04:34:20|403.41|400.81|403.53|400.93|403.64|401.04|403.41|400.81|0
1643171670000|2022-01-26 04:34:30|403.64|401.04|403.75|401.15|403.75|401.15|403.53|400.93|0
1643171690000|2022-01-26 04:34:50|403.98|401.38|403.86|401.26|403.98|401.38|403.86|401.26|0
1643171700000|2022-01-26 04:35:00|403.75|401.15|404.08|401.48|404.08|401.48|403.75|401.15|0
1643171710000|2022-01-26 04:35:10|403.86|401.26|403.98|401.38|403.98|401.38|403.86|401.26|0
1643171720000|2022-01-26 04:35:20|403.86|401.26|403.98|401.38|403.98|401.38|403.86|401.26|0
1643171730000|2022-01-26 04:35:30|404.08|401.48|404.2|401.6|404.31|401.71|404.08|401.48|0
1643171740000|2022-01-26 04:35:40|404.42|401.82|404.42|401.82|404.42|401.82|404.42|401.82|0
1643171750000|2022-01-26 04:35:50|404.31|401.71|404.42|401.82|404.42|401.82|404.2|401.6|0
1643171760000|2022-01-26 04:36:00|404.31|401.71|404.42|401.82|404.42|401.82|404.31|401.71|0
1643171770000|2022-01-26 04:36:10|404.31|401.71|403.98|401.38|404.31|401.71|403.98|401.38|0
1643171780000|2022-01-26 04:36:20|404.08|401.48|404.2|401.6|404.31|401.71|404.08|401.48|0
1643171790000|2022-01-26 04:36:30|404.31|401.71|404.31|401.71|404.31|401.71|404.31|401.71|0
1643171810000|2022-01-26 04:36:50|404.53|401.93|404.75|402.15|404.75|402.15|404.53|401.93|0
1643171820000|2022-01-26 04:37:00|405.2|402.6|404.65|402.05|405.2|402.6|404.65|402.05|0
1643171830000|2022-01-26 04:37:10|404.75|402.15|404.98|402.38|404.98|402.38|404.75|402.15|0
1643171840000|2022-01-26 04:37:20|404.87|402.27|404.75|402.15|404.87|402.27|404.75|402.15|0
1643171850000|2022-01-26 04:37:30|404.87|402.27|404.75|402.15|404.87|402.27|404.75|402.15|0
1643171860000|2022-01-26 04:37:40|404.87|402.27|405.2|402.6|405.2|402.6|404.87|402.27|0
1643171870000|2022-01-26 04:37:50|405.32|402.72|405.32|402.72|405.32|402.72|405.32|402.72|0
1643171880000|2022-01-26 04:38:00|405.42|402.82|405.54|402.94|405.65|403.05|405.42|402.82|0
1643171890000|2022-01-26 04:38:10|405.65|403.05|405.65|403.05|405.99|403.39|405.65|403.05|0
1643171900000|2022-01-26 04:38:20|405.76|403.16|405.76|403.16|405.76|403.16|405.76|403.16|0
1643171910000|2022-01-26 04:38:30|405.65|403.05|405.65|403.05|405.65|403.05|405.65|403.05|0
1643171930000|2022-01-26 04:38:50|405.87|403.27|405.87|403.27|405.87|403.27|405.87|403.27|0
1643171940000|2022-01-26 04:39:00|405.76|403.16|406.32|403.72|406.32|403.72|405.76|403.16|0
1643171950000|2022-01-26 04:39:10|405.99|403.39|405.76|403.16|405.99|403.39|405.76|403.16|0
1643171960000|2022-01-26 04:39:20|405.65|403.05|405.2|402.6|405.65|403.05|405.09|402.49|0
1643171970000|2022-01-26 04:39:30|405.09|402.49|405.09|402.49|405.09|402.49|404.98|402.38|0
1643171980000|2022-01-26 04:39:40|404.98|402.38|404.98|402.38|404.98|402.38|404.75|402.15|0
1643172000000|2022-01-26 04:40:00|404.65|402.05|404.65|402.05|404.65|402.05|404.65|402.05|0
1643172010000|2022-01-26 04:40:10|404.42|401.82|404.53|401.93|404.53|401.93|404.08|401.48|0
1643172020000|2022-01-26 04:40:20|404.65|402.05|404.75|402.15|404.87|402.27|404.53|401.93|0
1643172030000|2022-01-26 04:40:30|404.53|401.93|404.53|401.93|404.75|402.15|404.53|401.93|0
1643172040000|2022-01-26 04:40:40|404.65|402.05|404.53|401.93|404.65|402.05|404.42|401.82|0
1643172050000|2022-01-26 04:40:50|404.42|401.82|404.42|401.82|404.42|401.82|404.42|401.82|0
1643172060000|2022-01-26 04:41:00|404.53|401.93|404.42|401.82|404.53|401.93|404.42|401.82|0
1643172070000|2022-01-26 04:41:10|404.53|401.93|404.87|402.27|404.87|402.27|404.53|401.93|0
1643172080000|2022-01-26 04:41:20|404.98|402.38|405.2|402.6|405.2|402.6|404.98|402.38|0
1643172090000|2022-01-26 04:41:30|404.98|402.38|405.2|402.6|405.2|402.6|404.98|402.38|0
1643172100000|2022-01-26 04:41:40|404.98|402.38|405.09|402.49|405.2|402.6|404.98|402.38|0
1643172110000|2022-01-26 04:41:50|404.98|402.38|405.99|403.39|406.21|403.61|404.98|402.38|0
1643172120000|2022-01-26 04:42:00|405.76|403.16|405.87|403.27|405.87|403.27|405.65|403.05|0
1643172130000|2022-01-26 04:42:10|406.09|403.49|406.09|403.49|406.09|403.49|405.99|403.39|0
1643172140000|2022-01-26 04:42:20|405.99|403.39|406.09|403.49|406.09|403.49|405.99|403.39|0
1643172150000|2022-01-26 04:42:30|405.99|403.39|405.99|403.39|405.99|403.39|405.99|403.39|0
1643172160000|2022-01-26 04:42:40|406.43|403.83|406.43|403.83|406.43|403.83|406.43|403.83|0
1643172170000|2022-01-26 04:42:50|406.54|403.94|406.54|403.94|406.54|403.94|406.54|403.94|0
1643172190000|2022-01-26 04:43:10|406.32|403.72|406.32|403.72|406.32|403.72|406.32|403.72|0
1643172200000|2022-01-26 04:43:20|406.54|403.94|406.32|403.72|406.54|403.94|406.32|403.72|0
1643172210000|2022-01-26 04:43:30|405.87|403.27|405.76|403.16|405.87|403.27|405.76|403.16|0
1643172220000|2022-01-26 04:43:40|405.65|403.05|405.76|403.16|405.87|403.27|405.65|403.05|0
1643172230000|2022-01-26 04:43:50|405.54|402.94|405.09|402.49|405.54|402.94|405.09|402.49|0
1643172240000|2022-01-26 04:44:00|405.31|402.71|405.31|402.71|405.31|402.71|405.31|402.71|0
1643172250000|2022-01-26 04:44:10|405.42|402.82|405.09|402.49|405.42|402.82|405.09|402.49|0
1643172260000|2022-01-26 04:44:20|405.31|402.71|405.31|402.71|405.31|402.71|405.31|402.71|0
1643172270000|2022-01-26 04:44:30|405.42|402.82|405.87|403.27|405.87|403.27|405.42|402.82|0
1643172280000|2022-01-26 04:44:40|405.99|403.39|405.76|403.16|405.99|403.39|405.76|403.16|0
1643172290000|2022-01-26 04:44:50|405.65|403.05|405.54|402.94|405.65|403.05|405.54|402.94|0
1643172300000|2022-01-26 04:45:00|405.65|403.05|406.09|403.49|406.09|403.49|405.65|403.05|0
1643172310000|2022-01-26 04:45:10|406.32|403.72|406.32|403.72|406.32|403.72|406.32|403.72|0
1643172320000|2022-01-26 04:45:20|406.21|403.61|406.54|403.94|406.54|403.94|406.21|403.61|0
1643172330000|2022-01-26 04:45:30|406.43|403.83|406.32|403.72|406.43|403.83|406.32|403.72|0
1643172340000|2022-01-26 04:45:40|405.76|403.16|405.76|403.16|405.76|403.16|405.76|403.16|0
1643172350000|2022-01-26 04:45:50|405.65|403.05|405.65|403.05|405.65|403.05|405.65|403.05|0
1643172360000|2022-01-26 04:46:00|405.31|402.71|405.31|402.71|405.42|402.82|405.31|402.71|0
1643172370000|2022-01-26 04:46:10|405.65|403.05|405.42|402.82|405.65|403.05|405.42|402.82|0
1643172380000|2022-01-26 04:46:20|405.31|402.71|405.2|402.6|405.31|402.71|405.2|402.6|0
1643172390000|2022-01-26 04:46:30|405.65|403.05|405.65|403.05|405.65|403.05|405.65|403.05|0
1643172400000|2022-01-26 04:46:40|406.54|403.94|406.21|403.61|406.54|403.94|406.21|403.61|0
1643172410000|2022-01-26 04:46:50|406.09|403.49|405.64|403.04|406.09|403.49|405.64|403.04|0
1643172420000|2022-01-26 04:47:00|405.76|403.16|405.54|402.94|405.76|403.16|405.54|402.94|0
1643172430000|2022-01-26 04:47:10|405.31|402.71|405.31|402.71|405.31|402.71|405.31|402.71|0
1643172440000|2022-01-26 04:47:20|405.42|402.82|405.42|402.82|405.42|402.82|405.42|402.82|0
1643172450000|2022-01-26 04:47:30|405.31|402.71|405.31|402.71|405.31|402.71|405.31|402.71|0
1643172460000|2022-01-26 04:47:40|405.42|402.82|405.42|402.82|405.42|402.82|405.42|402.82|0
1643172480000|2022-01-26 04:48:00|405.31|402.71|405.31|402.71|405.42|402.82|405.31|402.71|0
1643172490000|2022-01-26 04:48:10|404.75|402.15|404.97|402.37|404.97|402.37|404.75|402.15|0
1643172500000|2022-01-26 04:48:20|405.09|402.49|405.09|402.49|405.09|402.49|405.09|402.49|0
1643172510000|2022-01-26 04:48:30|404.87|402.27|404.87|402.27|404.87|402.27|404.87|402.27|0
1643172520000|2022-01-26 04:48:40|404.75|402.15|404.53|401.93|404.97|402.37|404.53|401.93|0
1643172530000|2022-01-26 04:48:50|404.42|401.82|404.42|401.82|404.42|401.82|404.42|401.82|0
1643172540000|2022-01-26 04:49:00|404.3|401.7|404.53|401.93|404.53|401.93|404.3|401.7|0
1643172570000|2022-01-26 04:49:30|404.42|401.82|404.87|402.27|404.87|402.27|404.42|401.82|0
1643172580000|2022-01-26 04:49:40|404.75|402.15|404.97|402.37|404.97|402.37|404.75|402.15|0
1643172590000|2022-01-26 04:49:50|404.87|402.27|404.87|402.27|404.87|402.27|404.87|402.27|0
1643172600000|2022-01-26 04:50:00|404.97|402.37|404.97|402.37|404.97|402.37|404.97|402.37|0
1643172610000|2022-01-26 04:50:10|405.2|402.6|405.31|402.71|405.42|402.82|405.2|402.6|0
1643172620000|2022-01-26 04:50:20|405.09|402.49|405.2|402.6|405.2|402.6|405.09|402.49|0
1643172630000|2022-01-26 04:50:30|405.42|402.82|405.42|402.82|405.42|402.82|405.42|402.82|0
1643172640000|2022-01-26 04:50:40|405.2|402.6|405.09|402.49|405.31|402.71|405.09|402.49|0
1643172650000|2022-01-26 04:50:50|405.31|402.71|405.31|402.71|405.31|402.71|405.31|402.71|0
1643172660000|2022-01-26 04:51:00|405.42|402.82|405.31|402.71|405.42|402.82|405.31|402.71|0
1643172670000|2022-01-26 04:51:10|405.42|402.82|405.31|402.71|405.42|402.82|405.31|402.71|0
1643172680000|2022-01-26 04:51:20|405.42|402.82|405.54|402.94|405.54|402.94|405.42|402.82|0
1643172690000|2022-01-26 04:51:30|405.42|402.82|405.42|402.82|405.42|402.82|405.2|402.6|0
1643172700000|2022-01-26 04:51:40|405.31|402.71|405.31|402.71|405.42|402.82|405.31|402.71|0
1643172710000|2022-01-26 04:51:50|405.54|402.94|405.54|402.94|405.54|402.94|405.54|402.94|0
1643172720000|2022-01-26 04:52:00|405.42|402.82|405.42|402.82|405.54|402.94|405.42|402.82|0
1643172730000|2022-01-26 04:52:10|405.54|402.94|405.54|402.94|405.54|402.94|405.31|402.71|0
1643172740000|2022-01-26 04:52:20|405.42|402.82|405.42|402.82|405.42|402.82|405.42|402.82|0
1643172750000|2022-01-26 04:52:30|405.31|402.71|405.31|402.71|405.31|402.71|405.31|402.71|0
1643172760000|2022-01-26 04:52:40|405.42|402.82|405.42|402.82|405.54|402.94|405.42|402.82|0
1643172770000|2022-01-26 04:52:50|405.54|402.94|405.54|402.94|405.54|402.94|405.54|402.94|0
1643172780000|2022-01-26 04:53:00|405.42|402.82|404.97|402.37|405.42|402.82|404.97|402.37|0
1643172790000|2022-01-26 04:53:10|405.09|402.49|404.86|402.26|405.09|402.49|404.75|402.15|0
1643172800000|2022-01-26 04:53:20|404.97|402.37|405.09|402.49|405.09|402.49|404.97|402.37|0
1643172810000|2022-01-26 04:53:30|404.97|402.37|405.09|402.49|405.09|402.49|404.97|402.37|0
1643172820000|2022-01-26 04:53:40|404.97|402.37|404.75|402.15|404.97|402.37|404.75|402.15|0
1643172830000|2022-01-26 04:53:50|404.97|402.37|405.09|402.49|405.09|402.49|404.97|402.37|0
1643172840000|2022-01-26 04:54:00|405.2|402.6|405.09|402.49|405.2|402.6|404.75|402.15|0
1643172850000|2022-01-26 04:54:10|405.19|402.59|405.19|402.59|405.19|402.59|405.19|402.59|0
1643172860000|2022-01-26 04:54:20|405.09|402.49|405.09|402.49|405.09|402.49|405.09|402.49|0
1643172870000|2022-01-26 04:54:30|405.19|402.59|405.09|402.49|405.19|402.59|405.09|402.49|0
1643172880000|2022-01-26 04:54:40|405.19|402.59|405.09|402.49|405.19|402.59|405.09|402.49|0
1643172890000|2022-01-26 04:54:50|405.19|402.59|405.09|402.49|405.19|402.59|405.09|402.49|0
1643172900000|2022-01-26 04:55:00|405.19|402.59|405.09|402.49|405.19|402.59|405.09|402.49|0
1643172920000|2022-01-26 04:55:20|405.19|402.59|405.19|402.59|405.19|402.59|405.09|402.49|0
1643172930000|2022-01-26 04:55:30|404.97|402.37|404.75|402.15|404.97|402.37|404.75|402.15|0
1643172940000|2022-01-26 04:55:40|405.09|402.49|405.19|402.59|405.19|402.59|405.09|402.49|0
1643172950000|2022-01-26 04:55:50|405.09|402.49|405.09|402.49|405.09|402.49|405.09|402.49|0
1643172960000|2022-01-26 04:56:00|404.97|402.37|404.97|402.37|404.97|402.37|404.97|402.37|0
1643172970000|2022-01-26 04:56:10|404.86|402.26|405.19|402.59|405.19|402.59|404.86|402.26|0
1643172980000|2022-01-26 04:56:20|405.09|402.49|405.19|402.59|405.19|402.59|405.09|402.49|0
1643172990000|2022-01-26 04:56:30|405.53|402.93|405.53|402.93|405.53|402.93|405.53|402.93|0
1643173000000|2022-01-26 04:56:40|405.09|402.49|404.86|402.26|405.09|402.49|404.86|402.26|0
1643173010000|2022-01-26 04:56:50|404.97|402.37|404.97|402.37|404.97|402.37|404.75|402.15|0
1643173020000|2022-01-26 04:57:00|404.86|402.26|404.75|402.15|404.86|402.26|404.75|402.15|0
1643173030000|2022-01-26 04:57:10|404.86|402.26|404.97|402.37|404.97|402.37|404.86|402.26|0
1643173040000|2022-01-26 04:57:20|405.42|402.82|405.64|403.04|405.64|403.04|405.42|402.82|0
1643173050000|2022-01-26 04:57:30|405.98|403.38|405.86|403.26|405.98|403.38|405.86|403.26|0
1643173060000|2022-01-26 04:57:40|405.76|403.16|405.76|403.16|405.76|403.16|405.76|403.16|0
1643173070000|2022-01-26 04:57:50|405.64|403.04|405.64|403.04|405.64|403.04|405.64|403.04|0
1643173080000|2022-01-26 04:58:00|405.42|402.82|405.42|402.82|405.42|402.82|405.42|402.82|0
1643173090000|2022-01-26 04:58:10|405.86|403.26|405.76|403.16|405.86|403.26|405.76|403.16|0
1643173100000|2022-01-26 04:58:20|405.86|403.26|405.42|402.82|405.86|403.26|405.42|402.82|0
1643173110000|2022-01-26 04:58:30|405.86|403.26|405.76|403.16|405.86|403.26|405.76|403.16|0
1643173120000|2022-01-26 04:58:40|405.64|403.04|405.42|402.82|405.64|403.04|405.42|402.82|0
1643173130000|2022-01-26 04:58:50|405.19|402.59|405.19|402.59|405.19|402.59|405.19|402.59|0
1643173140000|2022-01-26 04:59:00|404.97|402.37|404.3|401.7|404.97|402.37|404.3|401.7|0
1643173150000|2022-01-26 04:59:10|404.19|401.59|404.3|401.7|404.3|401.7|404.08|401.48|0
1643173160000|2022-01-26 04:59:20|404.19|401.59|404.19|401.59|404.3|401.7|404.19|401.59|0
1643173170000|2022-01-26 04:59:30|404.3|401.7|404.19|401.59|404.3|401.7|404.08|401.48|0
1643173180000|2022-01-26 04:59:40|404.08|401.48|403.63|401.03|404.08|401.48|403.63|401.03|0
1643173190000|2022-01-26 04:59:50|403.41|400.81|403.07|400.47|403.41|400.81|402.74|400.14|0
1643173200000|2022-01-26 05:00:00|403.18|400.58|403.63|401.03|403.63|401.03|403.18|400.58|0
1643173210000|2022-01-26 05:00:10|403.85|401.25|404.3|401.7|404.3|401.7|403.85|401.25|0
1643173220000|2022-01-26 05:00:20|404.19|401.59|403.18|400.58|404.19|401.59|402.74|400.14|0
1643173230000|2022-01-26 05:00:30|403.4|400.8|404.3|401.7|404.3|401.7|403.4|400.8|0
1643173240000|2022-01-26 05:00:40|404.52|401.92|404.64|402.04|404.75|402.15|404.52|401.92|0
1643173250000|2022-01-26 05:00:50|404.97|402.37|404.64|402.04|404.97|402.37|404.64|402.04|0
1643173260000|2022-01-26 05:01:00|404.75|402.15|404.19|401.59|404.97|402.37|404.19|401.59|0
1643173270000|2022-01-26 05:01:10|404.52|401.92|404.52|401.92|404.52|401.92|404.52|401.92|0
1643173280000|2022-01-26 05:01:20|404.41|401.81|404.41|401.81|404.41|401.81|404.3|401.7|0
1643173290000|2022-01-26 05:01:30|404.3|401.7|403.97|401.37|404.52|401.92|403.97|401.37|0
1643173300000|2022-01-26 05:01:40|404.07|401.47|403.63|401.03|404.07|401.47|403.63|401.03|0
1643173310000|2022-01-26 05:01:50|403.74|401.14|403.63|401.03|403.85|401.25|403.63|401.03|0
1643173320000|2022-01-26 05:02:00|403.85|401.25|404.64|402.04|404.64|402.04|403.85|401.25|0
1643173330000|2022-01-26 05:02:10|404.52|401.92|404.41|401.81|404.64|402.04|404.41|401.81|0
1643173340000|2022-01-26 05:02:20|404.52|401.92|404.19|401.59|404.64|402.04|404.19|401.59|0
1643173350000|2022-01-26 05:02:30|404.41|401.81|404.3|401.7|404.41|401.81|404.3|401.7|0
1643173360000|2022-01-26 05:02:40|404.41|401.81|404.52|401.92|404.52|401.92|404.3|401.7|0
1643173370000|2022-01-26 05:02:50|404.19|401.59|404.19|401.59|404.19|401.59|404.07|401.47|0
1643173380000|2022-01-26 05:03:00|404.3|401.7|404.3|401.7|404.3|401.7|404.3|401.7|0
1643173390000|2022-01-26 05:03:10|404.19|401.59|404.19|401.59|404.3|401.7|404.19|401.59|0
1643173400000|2022-01-26 05:03:20|404.3|401.7|404.07|401.47|404.3|401.7|404.07|401.47|0
1643173410000|2022-01-26 05:03:30|404.19|401.59|404.3|401.7|404.3|401.7|404.19|401.59|0
1643173420000|2022-01-26 05:03:40|404.07|401.47|404.19|401.59|404.3|401.7|404.07|401.47|0
1643173430000|2022-01-26 05:03:50|404.3|401.7|404.3|401.7|404.41|401.81|404.3|401.7|0
1643173440000|2022-01-26 05:04:00|404.41|401.81|404.41|401.81|404.52|401.92|404.41|401.81|0
1643173450000|2022-01-26 05:04:10|404.3|401.7|404.19|401.59|404.3|401.7|404.19|401.59|0
1643173460000|2022-01-26 05:04:20|404.41|401.81|404.64|402.04|404.64|402.04|404.41|401.81|0
1643173470000|2022-01-26 05:04:30|404.74|402.14|404.41|401.81|404.74|402.14|404.41|401.81|0
1643173480000|2022-01-26 05:04:40|404.52|401.92|404.19|401.59|404.52|401.92|404.19|401.59|0
1643173490000|2022-01-26 05:04:50|404.07|401.47|404.07|401.47|404.19|401.59|404.07|401.47|0
1643173500000|2022-01-26 05:05:00|404.3|401.7|403.85|401.25|404.3|401.7|403.63|401.03|0
1643173510000|2022-01-26 05:05:10|403.97|401.37|404.19|401.59|404.19|401.59|403.97|401.37|0
1643173520000|2022-01-26 05:05:20|404.3|401.7|404.19|401.59|404.3|401.7|404.19|401.59|0
1643173530000|2022-01-26 05:05:30|403.97|401.37|404.07|401.47|404.07|401.47|403.63|401.03|0
1643173540000|2022-01-26 05:05:40|403.97|401.37|404.19|401.59|404.19|401.59|403.85|401.25|0
1643173550000|2022-01-26 05:05:50|404.07|401.47|404.74|402.14|404.74|402.14|404.07|401.47|0
1643173560000|2022-01-26 05:06:00|405.08|402.48|405.19|402.59|405.19|402.59|405.08|402.48|0
1643173570000|2022-01-26 05:06:10|405.08|402.48|405.08|402.48|405.08|402.48|404.97|402.37|0
1643173580000|2022-01-26 05:06:20|405.19|402.59|405.64|403.04|405.86|403.26|405.19|402.59|0
1643173590000|2022-01-26 05:06:30|405.41|402.81|405.31|402.71|405.64|403.04|405.31|402.71|0
1643173600000|2022-01-26 05:06:40|405.53|402.93|405.64|403.04|405.64|403.04|405.41|402.81|0
1643173610000|2022-01-26 05:06:50|405.53|402.93|405.53|402.93|405.53|402.93|405.41|402.81|0
1643173620000|2022-01-26 05:07:00|405.75|403.15|405.75|403.15|405.75|403.15|405.64|403.04|0
1643173630000|2022-01-26 05:07:10|405.86|403.26|405.86|403.26|405.86|403.26|405.86|403.26|0
1643173640000|2022-01-26 05:07:20|405.75|403.15|405.86|403.26|405.86|403.26|405.75|403.15|0
1643173650000|2022-01-26 05:07:30|405.75|403.15|405.86|403.26|405.86|403.26|405.75|403.15|0
1643173660000|2022-01-26 05:07:40|406.08|403.48|406.08|403.48|406.08|403.48|406.08|403.48|0
1643173670000|2022-01-26 05:07:50|406.76|404.16|406.98|404.38|406.98|404.38|406.76|404.16|0
1643173680000|2022-01-26 05:08:00|407.1|404.5|406.43|403.83|407.1|404.5|406.43|403.83|0
1643173690000|2022-01-26 05:08:10|406.31|403.71|406.42|403.82|406.42|403.82|406.31|403.71|0
1643173700000|2022-01-26 05:08:20|406.53|403.93|406.42|403.82|406.53|403.93|406.42|403.82|0
1643173710000|2022-01-26 05:08:30|406.31|403.71|406.42|403.82|406.42|403.82|406.31|403.71|0
1643173720000|2022-01-26 05:08:40|406.53|403.93|406.42|403.82|406.65|404.05|406.42|403.82|0
1643173730000|2022-01-26 05:08:50|406.65|404.05|406.76|404.16|406.76|404.16|406.65|404.05|0
1643173740000|2022-01-26 05:09:00|406.87|404.27|407.43|404.83|407.43|404.83|406.87|404.27|0
1643173750000|2022-01-26 05:09:10|406.98|404.38|406.98|404.38|407.1|404.5|406.98|404.38|0
1643173760000|2022-01-26 05:09:20|407.2|404.6|407.2|404.6|407.2|404.6|407.2|404.6|0
1643173770000|2022-01-26 05:09:30|407.32|404.72|406.65|404.05|407.32|404.72|406.65|404.05|0
1643173780000|2022-01-26 05:09:40|406.76|404.16|406.53|403.93|406.76|404.16|406.53|403.93|0
1643173790000|2022-01-26 05:09:50|406.31|403.71|405.98|403.38|406.31|403.71|405.86|403.26|0
1643173800000|2022-01-26 05:10:00|405.75|403.15|406.08|403.48|406.08|403.48|405.75|403.15|0
1643173810000|2022-01-26 05:10:10|406.42|403.82|406.31|403.71|406.42|403.82|406.31|403.71|0
1643173820000|2022-01-26 05:10:20|406.08|403.48|406.2|403.6|406.2|403.6|406.08|403.48|0
1643173830000|2022-01-26 05:10:30|406.08|403.48|406.2|403.6|406.31|403.71|406.08|403.48|0
1643173840000|2022-01-26 05:10:40|406.08|403.48|406.08|403.48|406.08|403.48|406.08|403.48|0
1643173850000|2022-01-26 05:10:50|406.31|403.71|406.31|403.71|406.31|403.71|406.31|403.71|0
1643173860000|2022-01-26 05:11:00|406.08|403.48|406.2|403.6|406.2|403.6|406.08|403.48|0
1643173870000|2022-01-26 05:11:10|406.08|403.48|406.08|403.48|406.08|403.48|406.08|403.48|0
1643173880000|2022-01-26 05:11:20|406.31|403.71|406.53|403.93|406.65|404.05|406.31|403.71|0
1643173890000|2022-01-26 05:11:30|406.65|404.05|406.87|404.27|406.87|404.27|406.53|403.93|0
1643173900000|2022-01-26 05:11:40|406.76|404.16|406.76|404.16|406.87|404.27|406.76|404.16|0
1643173910000|2022-01-26 05:11:50|406.87|404.27|406.87|404.27|406.87|404.27|406.76|404.16|0
1643173920000|2022-01-26 05:12:00|406.76|404.16|406.75|404.15|406.76|404.16|406.65|404.05|0
1643173930000|2022-01-26 05:12:10|406.87|404.27|406.75|404.15|406.87|404.27|406.75|404.15|0
1643173940000|2022-01-26 05:12:20|406.87|404.27|407.2|404.6|407.2|404.6|406.87|404.27|0
1643173950000|2022-01-26 05:12:30|407.43|404.83|407.43|404.83|407.43|404.83|407.43|404.83|0
1643173960000|2022-01-26 05:12:40|407.54|404.94|407.43|404.83|407.65|405.05|407.43|404.83|0
1643173970000|2022-01-26 05:12:50|407.87|405.27|407.65|405.05|407.87|405.27|407.65|405.05|0
1643173980000|2022-01-26 05:13:00|407.87|405.27|407.87|405.27|407.87|405.27|407.87|405.27|0
1643173990000|2022-01-26 05:13:10|407.99|405.39|408.22|405.62|408.22|405.62|407.99|405.39|0
1643174000000|2022-01-26 05:13:20|408.1|405.5|407.65|405.05|408.1|405.5|407.54|404.94|0
1643174010000|2022-01-26 05:13:30|407.43|404.83|407.2|404.6|407.43|404.83|407.2|404.6|0
1643174020000|2022-01-26 05:13:40|408.1|405.5|407.65|405.05|408.1|405.5|407.65|405.05|0
1643174030000|2022-01-26 05:13:50|407.99|405.39|407.99|405.39|408.1|405.5|407.99|405.39|0
1643174040000|2022-01-26 05:14:00|407.87|405.27|407.87|405.27|407.87|405.27|407.87|405.27|0
1643174050000|2022-01-26 05:14:10|408.1|405.5|408.55|405.95|408.55|405.95|408.1|405.5|0
1643174060000|2022-01-26 05:14:20|408.66|406.06|409|406.4|409|406.4|408.66|406.06|0
1643174070000|2022-01-26 05:14:30|409.34|406.74|409.34|406.74|409.34|406.74|409.34|406.74|0
1643174080000|2022-01-26 05:14:40|409.22|406.62|409.22|406.62|409.44|406.84|409.22|406.62|0
1643174090000|2022-01-26 05:14:50|409.44|406.84|409.22|406.62|409.44|406.84|409.22|406.62|0
1643174100000|2022-01-26 05:15:00|409.44|406.84|409.56|406.96|409.56|406.96|409.44|406.84|0
1643174110000|2022-01-26 05:15:10|409.44|406.84|408.89|406.29|409.67|407.07|408.89|406.29|0
1643174120000|2022-01-26 05:15:20|408.55|405.95|410.57|407.97|410.57|407.97|408.44|405.84|0
1643174130000|2022-01-26 05:15:30|410.34|407.74|410.57|407.97|410.57|407.97|410.34|407.74|0
1643174140000|2022-01-26 05:15:40|410.68|408.08|410.46|407.86|410.68|408.08|410.23|407.63|0
1643174150000|2022-01-26 05:15:50|410.57|407.97|410.57|407.97|410.57|407.97|410.57|407.97|0
1643174160000|2022-01-26 05:16:00|410.79|408.19|411.01|408.41|411.01|408.41|410.79|408.19|0
1643174170000|2022-01-26 05:16:10|410.91|408.31|410.57|407.97|410.91|408.31|410.34|407.74|0
1643174180000|2022-01-26 05:16:20|410.79|408.19|410.68|408.08|410.79|408.19|410.68|408.08|0
1643174190000|2022-01-26 05:16:30|410.57|407.97|410.68|408.08|410.68|408.08|410.57|407.97|0
1643174200000|2022-01-26 05:16:40|410.57|407.97|410.34|407.74|410.57|407.97|410.34|407.74|0
1643174210000|2022-01-26 05:16:50|410.46|407.86|410.34|407.74|410.57|407.97|410.34|407.74|0
1643174220000|2022-01-26 05:17:00|410.57|407.97|410.46|407.86|410.57|407.97|410.34|407.74|0
1643174230000|2022-01-26 05:17:10|410.57|407.97|410.68|408.08|410.79|408.19|410.57|407.97|0
1643174240000|2022-01-26 05:17:20|410.79|408.19|411.13|408.53|411.13|408.53|410.79|408.19|0
1643174250000|2022-01-26 05:17:30|411.01|408.41|411.13|408.53|411.13|408.53|411.01|408.41|0
1643174270000|2022-01-26 05:17:50|411.01|408.41|411.01|408.41|411.01|408.41|411.01|408.41|0
1643174280000|2022-01-26 05:18:00|410.79|408.19|410.91|408.31|410.91|408.31|410.79|408.19|0
1643174290000|2022-01-26 05:18:10|411.01|408.41|411.01|408.41|411.01|408.41|411.01|408.41|0
1643174300000|2022-01-26 05:18:20|411.24|408.64|411.36|408.76|411.36|408.76|411.24|408.64|0
1643174310000|2022-01-26 05:18:30|411.46|408.86|411.58|408.98|411.8|409.2|411.46|408.86|0
1643174320000|2022-01-26 05:18:40|410.79|408.19|410.79|408.19|410.91|408.31|410.79|408.19|0
1643174330000|2022-01-26 05:18:50|411.01|408.41|411.01|408.41|411.01|408.41|411.01|408.41|0
1643174340000|2022-01-26 05:19:00|411.24|408.64|411.46|408.86|411.8|409.2|411.24|408.64|0
1643174350000|2022-01-26 05:19:10|411.69|409.09|411.69|409.09|411.69|409.09|411.69|409.09|0
1643174360000|2022-01-26 05:19:20|411.8|409.2|411.69|409.09|411.91|409.31|411.69|409.09|0
1643174370000|2022-01-26 05:19:30|411.24|408.64|411.58|408.98|411.58|408.98|411.24|408.64|0
1643174380000|2022-01-26 05:19:40|411.46|408.86|411.46|408.86|411.46|408.86|411.24|408.64|0
1643174390000|2022-01-26 05:19:50|411.58|408.98|411.46|408.86|411.58|408.98|411.35|408.75|0
1643174400000|2022-01-26 05:20:00|411.69|409.09|411.69|409.09|411.91|409.31|411.69|409.09|0
1643174410000|2022-01-26 05:20:10|411.46|408.86|411.24|408.64|411.46|408.86|411.24|408.64|0
1643174420000|2022-01-26 05:20:20|411.46|408.86|411.24|408.64|411.46|408.86|411.24|408.64|0
1643174430000|2022-01-26 05:20:30|411.35|408.75|412.14|409.54|412.14|409.54|411.24|408.64|0
1643174440000|2022-01-26 05:20:40|411.91|409.31|411.91|409.31|412.03|409.43|411.91|409.31|0
1643174450000|2022-01-26 05:20:50|412.14|409.54|412.14|409.54|412.36|409.76|412.14|409.54|0
1643174460000|2022-01-26 05:21:00|412.36|409.76|412.36|409.76|412.36|409.76|412.14|409.54|0
1643174470000|2022-01-26 05:21:10|412.59|409.99|412.59|409.99|412.59|409.99|412.59|409.99|0
1643174480000|2022-01-26 05:21:20|412.48|409.88|412.14|409.54|412.48|409.88|412.14|409.54|0
1643174490000|2022-01-26 05:21:30|412.25|409.65|412.14|409.54|412.25|409.65|412.14|409.54|0
1643174500000|2022-01-26 05:21:40|411.91|409.31|411.91|409.31|411.91|409.31|411.8|409.2|0
1643174510000|2022-01-26 05:21:50|411.8|409.2|412.03|409.43|412.03|409.43|411.8|409.2|0
1643174520000|2022-01-26 05:22:00|412.14|409.54|411.69|409.09|412.14|409.54|411.69|409.09|0
1643174530000|2022-01-26 05:22:10|411.8|409.2|411.69|409.09|411.8|409.2|411.69|409.09|0
1643174540000|2022-01-26 05:22:20|412.03|409.43|411.69|409.09|412.03|409.43|411.69|409.09|0
1643174550000|2022-01-26 05:22:30|411.8|409.2|412.14|409.54|412.14|409.54|411.69|409.09|0
1643174560000|2022-01-26 05:22:40|412.36|409.76|412.36|409.76|412.36|409.76|412.36|409.76|0
1643174570000|2022-01-26 05:22:50|412.59|409.99|412.59|409.99|412.59|409.99|412.59|409.99|0
1643174580000|2022-01-26 05:23:00|412.81|410.21|412.59|409.99|412.81|410.21|412.59|409.99|0
1643174590000|2022-01-26 05:23:10|412.7|410.1|412.81|410.21|412.81|410.21|412.7|410.1|0
1643174600000|2022-01-26 05:23:20|413.04|410.44|413.04|410.44|413.04|410.44|413.04|410.44|0
1643174610000|2022-01-26 05:23:30|413.26|410.66|413.26|410.66|413.26|410.66|413.04|410.44|0
1643174620000|2022-01-26 05:23:40|413.15|410.55|413.04|410.44|413.15|410.55|413.04|410.44|0
1643174630000|2022-01-26 05:23:50|413.15|410.55|413.04|410.44|413.26|410.66|413.04|410.44|0
1643174640000|2022-01-26 05:24:00|413.26|410.66|412.93|410.33|413.26|410.66|412.81|410.21|0
1643174650000|2022-01-26 05:24:10|413.04|410.44|413.04|410.44|413.04|410.44|412.93|410.33|0
1643174660000|2022-01-26 05:24:20|413.15|410.55|413.04|410.44|413.15|410.55|413.04|410.44|0
1643174670000|2022-01-26 05:24:30|413.26|410.66|413.04|410.44|413.26|410.66|413.04|410.44|0
1643174680000|2022-01-26 05:24:40|412.81|410.21|412.81|410.21|412.81|410.21|412.81|410.21|0
1643174700000|2022-01-26 05:25:00|412.59|409.99|412.03|409.43|412.59|409.99|412.03|409.43|0
1643174710000|2022-01-26 05:25:10|411.69|409.09|411.91|409.31|411.91|409.31|411.69|409.09|0
1643174720000|2022-01-26 05:25:20|411.8|409.2|412.14|409.54|412.14|409.54|411.8|409.2|0
1643174730000|2022-01-26 05:25:30|412.03|409.43|412.03|409.43|412.14|409.54|411.91|409.31|0
1643174740000|2022-01-26 05:25:40|411.91|409.31|411.91|409.31|411.91|409.31|411.91|409.31|0
1643174750000|2022-01-26 05:25:50|412.03|409.43|411.8|409.2|412.03|409.43|411.8|409.2|0
1643174760000|2022-01-26 05:26:00|411.91|409.31|412.14|409.54|412.14|409.54|411.91|409.31|0
1643174770000|2022-01-26 05:26:10|411.69|409.09|411.46|408.86|411.69|409.09|411.46|408.86|0
1643174780000|2022-01-26 05:26:20|411.69|409.09|411.69|409.09|411.69|409.09|411.69|409.09|0
1643174790000|2022-01-26 05:26:30|411.8|409.2|411.91|409.31|412.03|409.43|411.8|409.2|0
1643174800000|2022-01-26 05:26:40|411.8|409.2|411.69|409.09|411.8|409.2|411.69|409.09|0
1643174810000|2022-01-26 05:26:50|411.24|408.64|411.35|408.75|411.46|408.86|411.24|408.64|0
1643174820000|2022-01-26 05:27:00|411.46|408.86|411.35|408.75|411.46|408.86|411.35|408.75|0
1643174830000|2022-01-26 05:27:10|411.46|408.86|411.24|408.64|411.46|408.86|411.24|408.64|0
1643174840000|2022-01-26 05:27:20|411.01|408.41|410.56|407.96|411.01|408.41|410.56|407.96|0
1643174850000|2022-01-26 05:27:30|410.68|408.08|410.45|407.85|410.79|408.19|410.45|407.85|0
1643174860000|2022-01-26 05:27:40|410.34|407.74|410.34|407.74|410.34|407.74|410.23|407.63|0
1643174870000|2022-01-26 05:27:50|410.11|407.51|410.23|407.63|410.34|407.74|410.11|407.51|0
1643174880000|2022-01-26 05:28:00|410.34|407.74|409.44|406.84|410.34|407.74|409.44|406.84|0
1643174890000|2022-01-26 05:28:10|409.66|407.06|409.56|406.96|409.66|407.06|409.56|406.96|0
1643174900000|2022-01-26 05:28:20|409.21|406.61|409.11|406.51|409.44|406.84|409.11|406.51|0
1643174910000|2022-01-26 05:28:30|409.44|406.84|409.21|406.61|409.44|406.84|409.21|406.61|0
1643174920000|2022-01-26 05:28:40|409.44|406.84|409.33|406.73|409.44|406.84|409.33|406.73|0
1643174930000|2022-01-26 05:28:50|408.99|406.39|409.11|406.51|409.11|406.51|408.99|406.39|0
1643174940000|2022-01-26 05:29:00|409.33|406.73|409.21|406.61|409.33|406.73|409.21|406.61|0
1643174950000|2022-01-26 05:29:10|408.99|406.39|409.44|406.84|409.44|406.84|408.99|406.39|0
1643174960000|2022-01-26 05:29:20|409.33|406.73|409.33|406.73|409.33|406.73|409.33|406.73|0
1643174970000|2022-01-26 05:29:30|408.99|406.39|408.54|405.94|408.99|406.39|408.54|405.94|0
1643174980000|2022-01-26 05:29:40|408.77|406.17|408.77|406.17|408.77|406.17|408.54|405.94|0
1643174990000|2022-01-26 05:29:50|408.66|406.06|408.21|405.61|408.66|406.06|408.09|405.49|0
1643175000000|2022-01-26 05:30:00|408.09|405.49|407.76|405.16|408.09|405.49|406.97|404.37|0
1643175010000|2022-01-26 05:30:10|407.87|405.27|408.09|405.49|408.21|405.61|407.87|405.27|0
1643175020000|2022-01-26 05:30:20|408.21|405.61|407.99|405.39|408.21|405.61|407.99|405.39|0
1643175030000|2022-01-26 05:30:30|408.09|405.49|408.54|405.94|408.54|405.94|408.09|405.49|0
1643175040000|2022-01-26 05:30:40|408.66|406.06|408.43|405.83|408.77|406.17|408.43|405.83|0
1643175050000|2022-01-26 05:30:50|408.32|405.72|407.98|405.38|408.32|405.72|407.98|405.38|0
1643175060000|2022-01-26 05:31:00|408.32|405.72|408.32|405.72|408.32|405.72|408.21|405.61|0
1643175070000|2022-01-26 05:31:10|407.87|405.27|407.98|405.38|407.98|405.38|407.87|405.27|0
1643175080000|2022-01-26 05:31:20|407.87|405.27|407.87|405.27|408.21|405.61|407.87|405.27|0
1643175090000|2022-01-26 05:31:30|407.2|404.6|407.64|405.04|407.87|405.27|407.2|404.6|0
1643175100000|2022-01-26 05:31:40|407.76|405.16|407.87|405.27|407.87|405.27|407.76|405.16|0
1643175110000|2022-01-26 05:31:50|407.98|405.38|407.87|405.27|407.98|405.38|407.87|405.27|0
1643175120000|2022-01-26 05:32:00|407.98|405.38|408.09|405.49|408.09|405.49|407.98|405.38|0
1643175130000|2022-01-26 05:32:10|407.76|405.16|407.42|404.82|407.76|405.16|407.31|404.71|0
1643175140000|2022-01-26 05:32:20|406.97|404.37|407.42|404.82|407.42|404.82|406.75|404.15|0
1643175150000|2022-01-26 05:32:30|407.64|405.04|407.87|405.27|407.87|405.27|407.54|404.94|0
1643175160000|2022-01-26 05:32:40|407.64|405.04|407.76|405.16|407.76|405.16|407.64|405.04|0
1643175170000|2022-01-26 05:32:50|407.87|405.27|407.98|405.38|407.98|405.38|407.87|405.27|0
1643175180000|2022-01-26 05:33:00|407.87|405.27|407.64|405.04|407.87|405.27|407.64|405.04|0
1643175190000|2022-01-26 05:33:10|407.87|405.27|407.76|405.16|407.87|405.27|407.64|405.04|0
1643175200000|2022-01-26 05:33:20|407.87|405.27|407.98|405.38|407.98|405.38|407.87|405.27|0
1643175210000|2022-01-26 05:33:30|408.09|405.49|408.54|405.94|408.54|405.94|408.09|405.49|0
1643175220000|2022-01-26 05:33:40|408.32|405.72|408.32|405.72|408.32|405.72|408.32|405.72|0
1643175240000|2022-01-26 05:34:00|408.54|405.94|408.66|406.06|408.66|406.06|408.54|405.94|0
1643175250000|2022-01-26 05:34:10|408.88|406.28|409.33|406.73|409.33|406.73|408.88|406.28|0
1643175260000|2022-01-26 05:34:20|409.21|406.61|408.88|406.28|409.21|406.61|408.88|406.28|0
1643175270000|2022-01-26 05:34:30|408.99|406.39|408.99|406.39|408.99|406.39|408.76|406.16|0
1643175280000|2022-01-26 05:34:40|409.1|406.5|408.99|406.39|409.1|406.5|408.99|406.39|0
1643175290000|2022-01-26 05:34:50|409.1|406.5|408.76|406.16|409.1|406.5|408.76|406.16|0
1643175300000|2022-01-26 05:35:00|408.21|405.61|407.87|405.27|408.21|405.61|407.87|405.27|0
1643175310000|2022-01-26 05:35:10|407.98|405.38|408.21|405.61|408.21|405.61|407.98|405.38|0
1643175320000|2022-01-26 05:35:20|407.98|405.38|407.87|405.27|408.21|405.61|407.87|405.27|0
1643175330000|2022-01-26 05:35:30|407.76|405.16|407.76|405.16|407.76|405.16|407.76|405.16|0
1643175340000|2022-01-26 05:35:40|408.09|405.49|407.98|405.38|408.09|405.49|407.87|405.27|0
1643175350000|2022-01-26 05:35:50|408.09|405.49|407.87|405.27|408.09|405.49|407.87|405.27|0
1643175360000|2022-01-26 05:36:00|407.76|405.16|407.64|405.04|407.87|405.27|407.64|405.04|0
1643175370000|2022-01-26 05:36:10|407.76|405.16|407.64|405.04|407.87|405.27|407.64|405.04|0
1643175380000|2022-01-26 05:36:20|407.53|404.93|407.64|405.04|407.64|405.04|407.53|404.93|0
1643175390000|2022-01-26 05:36:30|407.76|405.16|407.87|405.27|407.98|405.38|407.76|405.16|0
1643175400000|2022-01-26 05:36:40|407.76|405.16|407.19|404.59|407.76|405.16|407.19|404.59|0
1643175410000|2022-01-26 05:36:50|407.09|404.49|406.75|404.15|407.09|404.49|406.75|404.15|0
1643175420000|2022-01-26 05:37:00|406.86|404.26|406.97|404.37|406.97|404.37|406.86|404.26|0
1643175430000|2022-01-26 05:37:10|406.86|404.26|406.75|404.15|406.86|404.26|406.75|404.15|0
1643175440000|2022-01-26 05:37:20|406.86|404.26|406.97|404.37|406.97|404.37|406.86|404.26|0
1643175450000|2022-01-26 05:37:30|407.09|404.49|407.09|404.49|407.09|404.49|406.86|404.26|0
1643175460000|2022-01-26 05:37:40|407.19|404.59|406.97|404.37|407.19|404.59|406.97|404.37|0
1643175470000|2022-01-26 05:37:50|407.19|404.59|407.19|404.59|407.19|404.59|406.97|404.37|0
1643175480000|2022-01-26 05:38:00|407.09|404.49|407.09|404.49|407.09|404.49|407.09|404.49|0
1643175490000|2022-01-26 05:38:10|407.19|404.59|407.42|404.82|407.42|404.82|407.19|404.59|0
1643175500000|2022-01-26 05:38:20|407.19|404.59|407.42|404.82|407.42|404.82|407.19|404.59|0
1643175510000|2022-01-26 05:38:30|407.31|404.71|407.64|405.04|407.64|405.04|407.31|404.71|0
1643175520000|2022-01-26 05:38:40|407.53|404.93|407.42|404.82|407.53|404.93|407.42|404.82|0
1643175530000|2022-01-26 05:38:50|407.31|404.71|407.31|404.71|407.31|404.71|407.31|404.71|0
1643175540000|2022-01-26 05:39:00|407.42|404.82|407.53|404.93|407.53|404.93|407.31|404.71|0
1643175550000|2022-01-26 05:39:10|407.42|404.82|407.53|404.93|407.53|404.93|407.42|404.82|0
1643175560000|2022-01-26 05:39:20|407.64|405.04|407.19|404.59|407.64|405.04|407.19|404.59|0
1643175570000|2022-01-26 05:39:30|407.31|404.71|407.31|404.71|407.31|404.71|407.19|404.59|0
1643175580000|2022-01-26 05:39:40|407.42|404.82|407.53|404.93|407.53|404.93|407.42|404.82|0
1643175590000|2022-01-26 05:39:50|407.64|405.04|407.87|405.27|407.87|405.27|407.64|405.04|0
1643175600000|2022-01-26 05:40:00|407.64|405.04|407.64|405.04|407.64|405.04|407.64|405.04|0
1643175610000|2022-01-26 05:40:10|407.98|405.38|408.09|405.49|408.09|405.49|407.98|405.38|0
1643175620000|2022-01-26 05:40:20|407.76|405.16|407.98|405.38|407.98|405.38|407.76|405.16|0
1643175630000|2022-01-26 05:40:30|407.86|405.26|407.86|405.26|407.86|405.26|407.86|405.26|0
1643175640000|2022-01-26 05:40:40|407.64|405.04|407.76|405.16|407.86|405.26|407.64|405.04|0
1643175650000|2022-01-26 05:40:50|407.86|405.26|407.64|405.04|407.86|405.26|407.64|405.04|0
1643175660000|2022-01-26 05:41:00|407.53|404.93|407.64|405.04|407.64|405.04|407.42|404.82|0
1643175670000|2022-01-26 05:41:10|407.42|404.82|407.42|404.82|407.64|405.04|407.42|404.82|0
1643175690000|2022-01-26 05:41:30|407.53|404.93|407.19|404.59|407.53|404.93|407.19|404.59|0
1643175700000|2022-01-26 05:41:40|407.53|404.93|407.53|404.93|407.64|405.04|407.53|404.93|0
1643175710000|2022-01-26 05:41:50|407.64|405.04|407.64|405.04|407.64|405.04|407.64|405.04|0
1643175720000|2022-01-26 05:42:00|407.53|404.93|407.53|404.93|407.64|405.04|407.53|404.93|0
1643175730000|2022-01-26 05:42:10|407.64|405.04|407.76|405.16|407.76|405.16|407.64|405.04|0
1643175740000|2022-01-26 05:42:20|407.64|405.04|407.64|405.04|407.64|405.04|407.64|405.04|0
1643175750000|2022-01-26 05:42:30|407.53|404.93|407.53|404.93|407.53|404.93|407.53|404.93|0
1643175760000|2022-01-26 05:42:40|407.64|405.04|407.76|405.16|407.86|405.26|407.64|405.04|0
1643175770000|2022-01-26 05:42:50|407.86|405.26|407.76|405.16|407.86|405.26|407.64|405.04|0
1643175780000|2022-01-26 05:43:00|407.86|405.26|407.86|405.26|408.2|405.6|407.86|405.26|0
1643175790000|2022-01-26 05:43:10|408.09|405.49|407.98|405.38|408.09|405.49|407.98|405.38|0
1643175800000|2022-01-26 05:43:20|408.2|405.6|408.31|405.71|408.31|405.71|408.2|405.6|0
1643175810000|2022-01-26 05:43:30|408.2|405.6|408.09|405.49|408.31|405.71|408.09|405.49|0
1643175820000|2022-01-26 05:43:40|408.2|405.6|408.2|405.6|408.2|405.6|408.2|405.6|0
1643175830000|2022-01-26 05:43:50|408.31|405.71|408.31|405.71|408.31|405.71|408.31|405.71|0
1643175840000|2022-01-26 05:44:00|408.54|405.94|408.76|406.16|408.76|406.16|408.54|405.94|0
1643175850000|2022-01-26 05:44:10|408.54|405.94|408.31|405.71|408.54|405.94|408.31|405.71|0
1643175860000|2022-01-26 05:44:20|407.76|405.16|407.86|405.26|407.86|405.26|407.76|405.16|0
1643175870000|2022-01-26 05:44:30|408.09|405.49|408.31|405.71|408.31|405.71|408.09|405.49|0
1643175880000|2022-01-26 05:44:40|408.2|405.6|408.09|405.49|408.2|405.6|408.09|405.49|0
1643175890000|2022-01-26 05:44:50|407.98|405.38|408.09|405.49|408.09|405.49|407.98|405.38|0
1643175900000|2022-01-26 05:45:00|407.86|405.26|407.86|405.26|407.86|405.26|407.86|405.26|0
1643175920000|2022-01-26 05:45:20|408.09|405.49|407.98|405.38|408.09|405.49|407.98|405.38|0
1643175930000|2022-01-26 05:45:30|407.76|405.16|407.64|405.04|407.76|405.16|407.64|405.04|0
1643175940000|2022-01-26 05:45:40|407.76|405.16|407.98|405.38|408.09|405.49|407.76|405.16|0
1643175950000|2022-01-26 05:45:50|407.86|405.26|407.86|405.26|407.86|405.26|407.76|405.16|0
1643175960000|2022-01-26 05:46:00|408.09|405.49|408.54|405.94|408.54|405.94|408.09|405.49|0
1643175990000|2022-01-26 05:46:30|408.65|406.05|408.54|405.94|408.76|406.16|408.54|405.94|0
1643176000000|2022-01-26 05:46:40|408.65|406.05|408.65|406.05|408.65|406.05|408.54|405.94|0
1643176010000|2022-01-26 05:46:50|408.76|406.16|408.76|406.16|408.76|406.16|408.76|406.16|0
1643176020000|2022-01-26 05:47:00|408.98|406.38|409.21|406.61|409.21|406.61|408.98|406.38|0
1643176030000|2022-01-26 05:47:10|409.32|406.72|409.21|406.61|409.32|406.72|408.98|406.38|0
1643176040000|2022-01-26 05:47:20|409.32|406.72|408.76|406.16|409.32|406.72|408.76|406.16|0
1643176050000|2022-01-26 05:47:30|408.53|405.93|408.53|405.93|408.65|406.05|408.53|405.93|0
1643176060000|2022-01-26 05:47:40|408.76|406.16|408.65|406.05|408.76|406.16|408.65|406.05|0
1643176070000|2022-01-26 05:47:50|408.76|406.16|408.76|406.16|408.76|406.16|408.76|406.16|0
1643176080000|2022-01-26 05:48:00|408.31|405.71|406.86|404.26|408.31|405.71|406.74|404.14|0
1643176090000|2022-01-26 05:48:10|407.08|404.48|407.41|404.81|407.41|404.81|407.08|404.48|0
1643176100000|2022-01-26 05:48:20|407.53|404.93|407.19|404.59|407.53|404.93|407.19|404.59|0
1643176110000|2022-01-26 05:48:30|407.31|404.71|407.31|404.71|407.53|404.93|407.31|404.71|0
1643176120000|2022-01-26 05:48:40|407.19|404.59|407.19|404.59|407.19|404.59|406.97|404.37|0
1643176130000|2022-01-26 05:48:50|407.08|404.48|407.08|404.48|407.19|404.59|407.08|404.48|0
1643176140000|2022-01-26 05:49:00|407.19|404.59|406.74|404.14|407.19|404.59|406.74|404.14|0
1643176150000|2022-01-26 05:49:10|406.41|403.81|406.29|403.69|406.41|403.81|406.29|403.69|0
1643176160000|2022-01-26 05:49:20|406.41|403.81|406.74|404.14|406.74|404.14|406.41|403.81|0
1643176170000|2022-01-26 05:49:30|406.63|404.03|406.74|404.14|406.74|404.14|406.63|404.03|0
1643176180000|2022-01-26 05:49:40|406.63|404.03|406.74|404.14|406.74|404.14|406.63|404.03|0
1643176190000|2022-01-26 05:49:50|406.63|404.03|406.52|403.92|406.74|404.14|406.52|403.92|0
1643176200000|2022-01-26 05:50:00|406.41|403.81|406.29|403.69|406.52|403.92|406.29|403.69|0
1643176210000|2022-01-26 05:50:10|405.85|403.25|406.29|403.69|406.29|403.69|405.85|403.25|0
1643176220000|2022-01-26 05:50:20|406.52|403.92|406.74|404.14|406.97|404.37|406.52|403.92|0
1643176230000|2022-01-26 05:50:30|407.08|404.48|406.74|404.14|407.08|404.48|406.74|404.14|0
1643176240000|2022-01-26 05:50:40|407.08|404.48|406.97|404.37|407.08|404.48|406.97|404.37|0
1643176250000|2022-01-26 05:50:50|406.74|404.14|406.86|404.26|406.86|404.26|406.52|403.92|0
1643176260000|2022-01-26 05:51:00|406.74|404.14|406.86|404.26|406.86|404.26|406.74|404.14|0
1643176270000|2022-01-26 05:51:10|406.97|404.37|407.08|404.48|407.08|404.48|406.96|404.36|0
1643176280000|2022-01-26 05:51:20|406.96|404.36|406.52|403.92|406.96|404.36|406.52|403.92|0
1643176290000|2022-01-26 05:51:30|406.63|404.03|406.63|404.03|406.63|404.03|406.63|404.03|0
1643176300000|2022-01-26 05:51:40|406.52|403.92|406.74|404.14|406.74|404.14|406.29|403.69|0
1643176310000|2022-01-26 05:51:50|406.52|403.92|406.52|403.92|406.52|403.92|406.52|403.92|0
1643176320000|2022-01-26 05:52:00|406.63|404.03|406.52|403.92|406.63|404.03|406.52|403.92|0
1643176330000|2022-01-26 05:52:10|406.29|403.69|406.19|403.59|406.29|403.69|406.19|403.59|0
1643176340000|2022-01-26 05:52:20|406.07|403.47|406.19|403.59|406.19|403.59|406.07|403.47|0
1643176350000|2022-01-26 05:52:30|406.07|403.47|406.19|403.59|406.19|403.59|405.85|403.25|0
1643176360000|2022-01-26 05:52:40|406.07|403.47|405.96|403.36|406.07|403.47|405.85|403.25|0
1643176370000|2022-01-26 05:52:50|405.85|403.25|406.07|403.47|406.07|403.47|405.85|403.25|0
1643176380000|2022-01-26 05:53:00|405.74|403.14|405.62|403.02|405.74|403.14|405.62|403.02|0
1643176390000|2022-01-26 05:53:10|405.74|403.14|405.4|402.8|405.74|403.14|405.4|402.8|0
1643176400000|2022-01-26 05:53:20|405.17|402.57|405.4|402.8|405.4|402.8|405.17|402.57|0
1643176410000|2022-01-26 05:53:30|405.84|403.24|405.84|403.24|405.96|403.36|405.84|403.24|0
1643176420000|2022-01-26 05:53:40|405.74|403.14|405.29|402.69|405.74|403.14|405.29|402.69|0
1643176430000|2022-01-26 05:53:50|405.17|402.57|405.17|402.57|405.29|402.69|405.17|402.57|0
1643176440000|2022-01-26 05:54:00|405.29|402.69|405.51|402.91|405.51|402.91|405.29|402.69|0
1643176450000|2022-01-26 05:54:10|405.4|402.8|405.84|403.24|405.84|403.24|405.4|402.8|0
1643176460000|2022-01-26 05:54:20|405.51|402.91|405.62|403.02|405.62|403.02|405.4|402.8|0
1643176470000|2022-01-26 05:54:30|405.4|402.8|405.4|402.8|405.62|403.02|405.4|402.8|0
1643176480000|2022-01-26 05:54:40|405.62|403.02|405.29|402.69|405.62|403.02|405.29|402.69|0
1643176490000|2022-01-26 05:54:50|405.17|402.57|405.17|402.57|405.29|402.69|405.17|402.57|0
1643176500000|2022-01-26 05:55:00|405.07|402.47|404.95|402.35|405.07|402.47|404.95|402.35|0
1643176510000|2022-01-26 05:55:10|405.17|402.57|404.84|402.24|405.17|402.57|404.84|402.24|0
1643176520000|2022-01-26 05:55:20|404.73|402.13|404.73|402.13|404.73|402.13|404.73|402.13|0
1643176530000|2022-01-26 05:55:30|404.28|401.68|404.5|401.9|404.5|401.9|404.06|401.46|0
1643176540000|2022-01-26 05:55:40|404.95|402.35|404.95|402.35|404.95|402.35|404.95|402.35|0
1643176560000|2022-01-26 05:56:00|405.07|402.47|405.07|402.47|405.17|402.57|405.07|402.47|0
1643176570000|2022-01-26 05:56:10|405.17|402.57|404.95|402.35|405.17|402.57|404.95|402.35|0
1643176580000|2022-01-26 05:56:20|405.07|402.47|405.17|402.57|405.29|402.69|405.07|402.47|0
1643176590000|2022-01-26 05:56:30|404.95|402.35|404.95|402.35|405.17|402.57|404.95|402.35|0
1643176600000|2022-01-26 05:56:40|405.17|402.57|405.17|402.57|405.29|402.69|405.17|402.57|0
1643176610000|2022-01-26 05:56:50|405.4|402.8|405.17|402.57|405.4|402.8|405.17|402.57|0
1643176620000|2022-01-26 05:57:00|405.4|402.8|405.62|403.02|405.62|403.02|405.4|402.8|0
1643176630000|2022-01-26 05:57:10|405.4|402.8|405.4|402.8|405.4|402.8|405.4|402.8|0
1643176650000|2022-01-26 05:57:30|405.51|402.91|405.4|402.8|405.62|403.02|405.4|402.8|0
1643176660000|2022-01-26 05:57:40|405.51|402.91|405.84|403.24|405.84|403.24|405.51|402.91|0
1643176670000|2022-01-26 05:57:50|405.62|403.02|405.62|403.02|405.62|403.02|405.62|403.02|0
1643176680000|2022-01-26 05:58:00|405.74|403.14|405.74|403.14|405.74|403.14|405.62|403.02|0
1643176690000|2022-01-26 05:58:10|405.62|403.02|405.96|403.36|405.96|403.36|405.62|403.02|0
1643176700000|2022-01-26 05:58:20|405.84|403.24|405.62|403.02|405.84|403.24|405.62|403.02|0
1643176710000|2022-01-26 05:58:30|405.84|403.24|405.84|403.24|405.84|403.24|405.84|403.24|0
1643176720000|2022-01-26 05:58:40|406.07|403.47|405.84|403.24|406.29|403.69|405.84|403.24|0
1643176730000|2022-01-26 05:58:50|405.74|403.14|405.62|403.02|405.74|403.14|405.62|403.02|0
1643176740000|2022-01-26 05:59:00|405.51|402.91|405.4|402.8|405.51|402.91|405.4|402.8|0
1643176750000|2022-01-26 05:59:10|405.29|402.69|405.29|402.69|405.29|402.69|405.29|402.69|0
1643176760000|2022-01-26 05:59:20|405.17|402.57|405.29|402.69|405.29|402.69|405.17|402.57|0
1643176770000|2022-01-26 05:59:30|405.62|403.02|405.84|403.24|405.96|403.36|405.62|403.02|0
1643176780000|2022-01-26 05:59:40|406.07|403.47|406.07|403.47|406.07|403.47|405.96|403.36|0
1643176790000|2022-01-26 05:59:50|405.96|403.36|405.96|403.36|405.96|403.36|405.96|403.36|0
1643176800000|2022-01-26 06:00:00|406.51|403.91|406.74|404.14|406.74|404.14|406.29|403.69|0
1643176810000|2022-01-26 06:00:10|406.85|404.25|406.51|403.91|406.85|404.25|406.51|403.91|0
1643176820000|2022-01-26 06:00:20|406.29|403.69|406.41|403.81|406.51|403.91|406.29|403.69|0
1643176830000|2022-01-26 06:00:30|406.51|403.91|406.63|404.03|406.63|404.03|406.07|403.47|0
1643176840000|2022-01-26 06:00:40|406.74|404.14|406.63|404.03|406.74|404.14|406.63|404.03|0
1643176850000|2022-01-26 06:00:50|406.51|403.91|406.74|404.14|406.74|404.14|406.51|403.91|0
1643176860000|2022-01-26 06:01:00|406.96|404.36|406.63|404.03|407.19|404.59|406.63|404.03|0
1643176870000|2022-01-26 06:01:10|407.19|404.59|407.63|405.03|407.63|405.03|407.19|404.59|0
1643176880000|2022-01-26 06:01:20|407.53|404.93|407.41|404.81|407.53|404.93|407.41|404.81|0
1643176890000|2022-01-26 06:01:30|407.19|404.59|406.96|404.36|407.41|404.81|406.96|404.36|0
1643176900000|2022-01-26 06:01:40|407.08|404.48|406.85|404.25|407.08|404.48|406.85|404.25|0
1643176910000|2022-01-26 06:01:50|406.18|403.58|406.29|403.69|406.29|403.69|406.18|403.58|0
1643176920000|2022-01-26 06:02:00|406.18|403.58|406.07|403.47|406.41|403.81|406.07|403.47|0
1643176930000|2022-01-26 06:02:10|405.73|403.13|405.96|403.36|405.96|403.36|405.73|403.13|0
1643176940000|2022-01-26 06:02:20|405.62|403.02|405.62|403.02|405.62|403.02|405.62|403.02|0
1643176950000|2022-01-26 06:02:30|405.39|402.79|404.95|402.35|405.39|402.79|404.95|402.35|0
1643176960000|2022-01-26 06:02:40|404.72|402.12|404.84|402.24|404.84|402.24|404.62|402.02|0
1643176970000|2022-01-26 06:02:50|404.95|402.35|404.84|402.24|404.95|402.35|404.72|402.12|0
1643176980000|2022-01-26 06:03:00|404.95|402.35|404.17|401.57|404.95|402.35|404.17|401.57|0
1643176990000|2022-01-26 06:03:10|404.39|401.79|404.5|401.9|404.62|402.02|404.39|401.79|0
1643177000000|2022-01-26 06:03:20|404.39|401.79|404.39|401.79|404.39|401.79|404.39|401.79|0
1643177010000|2022-01-26 06:03:30|404.62|402.02|404.17|401.57|404.62|402.02|404.17|401.57|0
1643177020000|2022-01-26 06:03:40|404.28|401.68|404.05|401.45|404.28|401.68|403.95|401.35|0
1643177030000|2022-01-26 06:03:50|404.28|401.68|404.5|401.9|404.5|401.9|404.05|401.45|0
1643177040000|2022-01-26 06:04:00|404.39|401.79|405.29|402.69|405.29|402.69|404.39|401.79|0
1643177050000|2022-01-26 06:04:10|405.17|402.57|404.39|401.79|405.17|402.57|404.39|401.79|0
1643177060000|2022-01-26 06:04:20|404.05|401.45|403.61|401.01|404.05|401.45|403.38|400.78|0
1643177070000|2022-01-26 06:04:30|403.38|400.78|403.83|401.23|403.83|401.23|403.38|400.78|0
1643177080000|2022-01-26 06:04:40|403.61|401.01|404.17|401.57|404.17|401.57|403.61|401.01|0
1643177090000|2022-01-26 06:04:50|404.28|401.68|403.27|400.67|404.28|401.68|403.27|400.67|0
1643177100000|2022-01-26 06:05:00|403.83|401.23|402.94|400.34|403.83|401.23|402.94|400.34|0
1643177110000|2022-01-26 06:05:10|402.71|400.11|403.27|400.67|403.27|400.67|402.71|400.11|0
1643177120000|2022-01-26 06:05:20|403.16|400.56|403.72|401.12|403.72|401.12|403.16|400.56|0
1643177130000|2022-01-26 06:05:30|403.6|401|404.05|401.45|404.39|401.79|403.6|401|0
1643177140000|2022-01-26 06:05:40|404.17|401.57|404.28|401.68|404.28|401.68|404.17|401.57|0
1643177150000|2022-01-26 06:05:50|404.05|401.45|404.27|401.67|404.28|401.68|404.05|401.45|0
1643177160000|2022-01-26 06:06:00|404.17|401.57|404.39|401.79|404.39|401.79|404.05|401.45|0
1643177170000|2022-01-26 06:06:10|404.84|402.24|404.95|402.35|404.95|402.35|404.84|402.24|0
1643177180000|2022-01-26 06:06:20|404.61|402.01|404.61|402.01|404.61|402.01|404.61|402.01|0
1643177190000|2022-01-26 06:06:30|404.72|402.12|404.61|402.01|404.95|402.35|404.61|402.01|0
1643177200000|2022-01-26 06:06:40|404.39|401.79|404.72|402.12|404.72|402.12|404.39|401.79|0
1643177210000|2022-01-26 06:06:50|404.84|402.24|404.95|402.35|404.95|402.35|404.84|402.24|0
1643177220000|2022-01-26 06:07:00|404.84|402.24|404.84|402.24|404.84|402.24|404.84|402.24|0
1643177230000|2022-01-26 06:07:10|404.95|402.35|404.84|402.24|404.95|402.35|404.84|402.24|0
1643177240000|2022-01-26 06:07:20|404.95|402.35|405.39|402.79|405.39|402.79|404.95|402.35|0
1643177250000|2022-01-26 06:07:30|405.62|403.02|404.95|402.35|405.62|403.02|404.95|402.35|0
1643177260000|2022-01-26 06:07:40|405.06|402.46|404.94|402.34|405.06|402.46|404.94|402.34|0
1643177270000|2022-01-26 06:07:50|404.72|402.12|404.72|402.12|404.72|402.12|404.61|402.01|0
1643177280000|2022-01-26 06:08:00|404.61|402.01|404.17|401.57|404.61|402.01|404.17|401.57|0
1643177290000|2022-01-26 06:08:10|403.94|401.34|404.72|402.12|404.72|402.12|403.94|401.34|0
1643177300000|2022-01-26 06:08:20|404.94|402.34|404.72|402.12|404.94|402.34|404.72|402.12|0
1643177310000|2022-01-26 06:08:30|404.61|402.01|404.61|402.01|404.72|402.12|404.61|402.01|0
1643177320000|2022-01-26 06:08:40|404.5|401.9|404.27|401.67|404.5|401.9|404.27|401.67|0
1643177330000|2022-01-26 06:08:50|404.61|402.01|404.72|402.12|404.72|402.12|404.61|402.01|0
1643177340000|2022-01-26 06:09:00|404.61|402.01|405.06|402.46|405.06|402.46|404.61|402.01|0
1643177350000|2022-01-26 06:09:10|404.94|402.34|405.06|402.46|405.17|402.57|404.94|402.34|0
1643177360000|2022-01-26 06:09:20|404.94|402.34|405.06|402.46|405.06|402.46|404.94|402.34|0
1643177370000|2022-01-26 06:09:30|405.28|402.68|405.17|402.57|405.28|402.68|405.17|402.57|0
1643177380000|2022-01-26 06:09:40|405.28|402.68|405.06|402.46|405.28|402.68|405.06|402.46|0
1643177390000|2022-01-26 06:09:50|405.17|402.57|405.06|402.46|405.17|402.57|405.06|402.46|0
1643177400000|2022-01-26 06:10:00|404.72|402.12|404.72|402.12|404.72|402.12|404.72|402.12|0
1643177420000|2022-01-26 06:10:20|405.17|402.57|405.17|402.57|405.17|402.57|405.17|402.57|0
1643177440000|2022-01-26 06:10:40|405.28|402.68|405.39|402.79|405.39|402.79|405.06|402.46|0
1643177450000|2022-01-26 06:10:50|405.17|402.57|405.28|402.68|405.39|402.79|405.17|402.57|0
1643177460000|2022-01-26 06:11:00|405.17|402.57|405.39|402.79|405.39|402.79|405.17|402.57|0
1643177470000|2022-01-26 06:11:10|405.28|402.68|405.28|402.68|405.39|402.79|405.28|402.68|0
1643177480000|2022-01-26 06:11:20|405.39|402.79|405.17|402.57|405.39|402.79|405.17|402.57|0
1643177490000|2022-01-26 06:11:30|405.39|402.79|405.28|402.68|405.39|402.79|405.28|402.68|0
1643177500000|2022-01-26 06:11:40|405.17|402.57|405.28|402.68|405.39|402.79|405.17|402.57|0
1643177510000|2022-01-26 06:11:50|405.39|402.79|405.39|402.79|405.39|402.79|405.39|402.79|0
1643177520000|2022-01-26 06:12:00|405.28|402.68|404.94|402.34|405.28|402.68|404.94|402.34|0
1643177530000|2022-01-26 06:12:10|404.84|402.24|404.84|402.24|404.94|402.34|404.72|402.12|0
1643177540000|2022-01-26 06:12:20|404.72|402.12|404.61|402.01|404.72|402.12|404.5|401.9|0
1643177550000|2022-01-26 06:12:30|404.72|402.12|404.72|402.12|404.72|402.12|404.72|402.12|0
1643177560000|2022-01-26 06:12:40|405.06|402.46|404.94|402.34|405.06|402.46|404.94|402.34|0
1643177570000|2022-01-26 06:12:50|405.17|402.57|405.28|402.68|405.28|402.68|405.17|402.57|0
1643177580000|2022-01-26 06:13:00|404.94|402.34|405.06|402.46|405.06|402.46|404.94|402.34|0
1643177590000|2022-01-26 06:13:10|405.17|402.57|404.94|402.34|405.17|402.57|404.94|402.34|0
1643177600000|2022-01-26 06:13:20|405.17|402.57|405.39|402.79|405.51|402.91|405.17|402.57|0
1643177610000|2022-01-26 06:13:30|405.28|402.68|405.39|402.79|405.39|402.79|405.28|402.68|0
1643177620000|2022-01-26 06:13:40|405.51|402.91|406.18|403.58|406.18|403.58|405.51|402.91|0
1643177630000|2022-01-26 06:13:50|406.4|403.8|406.51|403.91|406.51|403.91|406.4|403.8|0
1643177640000|2022-01-26 06:14:00|406.4|403.8|406.29|403.69|406.4|403.8|406.29|403.69|0
1643177650000|2022-01-26 06:14:10|406.18|403.58|406.06|403.46|406.18|403.58|406.06|403.46|0
1643177660000|2022-01-26 06:14:20|406.18|403.58|406.51|403.91|406.51|403.91|406.18|403.58|0
1643177670000|2022-01-26 06:14:30|406.73|404.13|406.96|404.36|406.96|404.36|406.51|403.91|0
1643177680000|2022-01-26 06:14:40|406.85|404.25|406.85|404.25|406.85|404.25|406.85|404.25|0
1643177690000|2022-01-26 06:14:50|406.73|404.13|406.73|404.13|406.73|404.13|406.4|403.8|0
1643177700000|2022-01-26 06:15:00|406.51|403.91|407.07|404.47|407.07|404.47|406.4|403.8|0
1643177710000|2022-01-26 06:15:10|406.63|404.03|406.51|403.91|406.63|404.03|406.51|403.91|0
1643177720000|2022-01-26 06:15:20|406.4|403.8|406.18|403.58|406.4|403.8|406.18|403.58|0
1643177730000|2022-01-26 06:15:30|405.73|403.13|405.61|403.01|405.73|403.13|405.61|403.01|0
1643177740000|2022-01-26 06:15:40|405.51|402.91|405.51|402.91|405.51|402.91|405.39|402.79|0
1643177750000|2022-01-26 06:15:50|405.73|403.13|405.95|403.35|405.95|403.35|405.61|403.01|0
1643177760000|2022-01-26 06:16:00|405.84|403.24|406.06|403.46|406.06|403.46|405.73|403.13|0
1643177770000|2022-01-26 06:16:10|406.18|403.58|406.51|403.91|406.51|403.91|406.18|403.58|0
1643177780000|2022-01-26 06:16:20|406.28|403.68|406.18|403.58|406.28|403.68|406.18|403.58|0
1643177790000|2022-01-26 06:16:30|406.28|403.68|406.28|403.68|406.28|403.68|406.18|403.58|0
1643177800000|2022-01-26 06:16:40|406.06|403.46|406.62|404.02|406.62|404.02|406.06|403.46|0
1643177810000|2022-01-26 06:16:50|406.51|403.91|406.28|403.68|406.62|404.02|406.28|403.68|0
1643177820000|2022-01-26 06:17:00|406.51|403.91|406.51|403.91|406.51|403.91|406.51|403.91|0
1643177830000|2022-01-26 06:17:10|406.28|403.68|406.28|403.68|406.28|403.68|406.28|403.68|0
1643177840000|2022-01-26 06:17:20|406.06|403.46|406.06|403.46|406.06|403.46|406.06|403.46|0
1643177850000|2022-01-26 06:17:30|405.73|403.13|405.51|402.91|405.73|403.13|405.39|402.79|0
1643177860000|2022-01-26 06:17:40|405.73|403.13|405.73|403.13|405.73|403.13|405.73|403.13|0
1643177870000|2022-01-26 06:17:50|405.84|403.24|405.73|403.13|405.84|403.24|405.73|403.13|0
1643177880000|2022-01-26 06:18:00|405.84|403.24|405.61|403.01|405.84|403.24|405.5|402.9|0
1643177890000|2022-01-26 06:18:10|405.39|402.79|405.39|402.79|405.61|403.01|405.39|402.79|0
1643177900000|2022-01-26 06:18:20|405.5|402.9|404.83|402.23|405.5|402.9|404.83|402.23|0
1643177910000|2022-01-26 06:18:30|404.94|402.34|405.5|402.9|405.5|402.9|404.94|402.34|0
1643177920000|2022-01-26 06:18:40|405.39|402.79|405.5|402.9|405.5|402.9|405.39|402.79|0
1643177930000|2022-01-26 06:18:50|405.84|403.24|405.84|403.24|405.84|403.24|405.84|403.24|0
1643177940000|2022-01-26 06:19:00|405.5|402.9|405.61|403.01|405.61|403.01|405.5|402.9|0
1643177950000|2022-01-26 06:19:10|405.5|402.9|405.5|402.9|405.61|403.01|405.5|402.9|0
1643177960000|2022-01-26 06:19:20|405.39|402.79|405.39|402.79|405.39|402.79|405.39|402.79|0
1643177970000|2022-01-26 06:19:30|405.61|403.01|405.5|402.9|405.61|403.01|405.5|402.9|0
1643177980000|2022-01-26 06:19:40|405.16|402.56|405.16|402.56|405.28|402.68|405.16|402.56|0
1643177990000|2022-01-26 06:19:50|404.94|402.34|405.16|402.56|405.16|402.56|404.94|402.34|0
1643178000000|2022-01-26 06:20:00|405.06|402.46|404.61|402.01|405.06|402.46|404.49|401.89|0
1643178010000|2022-01-26 06:20:10|404.72|402.12|404.49|401.89|404.83|402.23|404.49|401.89|0
1643178020000|2022-01-26 06:20:20|404.39|401.79|404.27|401.67|404.39|401.79|404.16|401.56|0
1643178030000|2022-01-26 06:20:30|404.16|401.56|404.16|401.56|404.16|401.56|404.05|401.45|0
1643178060000|2022-01-26 06:21:00|403.82|401.22|404.16|401.56|404.16|401.56|403.6|401|0
1643178070000|2022-01-26 06:21:10|404.27|401.67|404.94|402.34|404.94|402.34|404.27|401.67|0
1643178080000|2022-01-26 06:21:20|404.83|402.23|404.94|402.34|404.94|402.34|404.83|402.23|0
1643178090000|2022-01-26 06:21:30|404.83|402.23|404.94|402.34|404.94|402.34|404.72|402.12|0
1643178100000|2022-01-26 06:21:40|404.83|402.23|404.94|402.34|404.94|402.34|404.83|402.23|0
1643178110000|2022-01-26 06:21:50|405.06|402.46|404.39|401.79|405.06|402.46|404.27|401.67|0
1643178120000|2022-01-26 06:22:00|404.27|401.67|403.94|401.34|404.27|401.67|403.94|401.34|0
1643178130000|2022-01-26 06:22:10|404.27|401.67|404.27|401.67|404.27|401.67|404.16|401.56|0
1643178140000|2022-01-26 06:22:20|404.16|401.56|403.82|401.22|404.16|401.56|403.82|401.22|0
1643178150000|2022-01-26 06:22:30|403.6|401|403.6|401|403.6|401|403.6|401|0
1643178160000|2022-01-26 06:22:40|403.71|401.11|403.94|401.34|403.94|401.34|403.6|401|0
1643178170000|2022-01-26 06:22:50|404.05|401.45|403.82|401.22|404.05|401.45|403.82|401.22|0
1643178180000|2022-01-26 06:23:00|404.05|401.45|404.05|401.45|404.05|401.45|403.94|401.34|0
1643178190000|2022-01-26 06:23:10|403.94|401.34|403.82|401.22|403.94|401.34|403.6|401|0
1643178200000|2022-01-26 06:23:20|404.05|401.45|403.94|401.34|404.05|401.45|403.94|401.34|0
1643178210000|2022-01-26 06:23:30|403.82|401.22|403.82|401.22|403.82|401.22|403.82|401.22|0
1643178220000|2022-01-26 06:23:40|403.6|401|403.6|401|403.6|401|403.6|401|0
1643178230000|2022-01-26 06:23:50|403.49|400.89|403.49|400.89|403.49|400.89|403.49|400.89|0
1643178240000|2022-01-26 06:24:00|403.37|400.77|403.27|400.67|403.37|400.77|403.27|400.67|0
1643178250000|2022-01-26 06:24:10|403.37|400.77|404.04|401.44|404.04|401.44|403.37|400.77|0
1643178260000|2022-01-26 06:24:20|404.49|401.89|404.38|401.78|404.49|401.89|404.38|401.78|0
1643178270000|2022-01-26 06:24:30|404.27|401.67|404.49|401.89|404.49|401.89|404.27|401.67|0
1643178280000|2022-01-26 06:24:40|405.06|402.46|404.72|402.12|405.06|402.46|404.72|402.12|0
1643178290000|2022-01-26 06:24:50|404.49|401.89|404.38|401.78|404.49|401.89|404.38|401.78|0
1643178300000|2022-01-26 06:25:00|404.27|401.67|404.04|401.44|404.27|401.67|404.04|401.44|0
1643178310000|2022-01-26 06:25:10|404.27|401.67|404.27|401.67|404.49|401.89|404.27|401.67|0
1643178320000|2022-01-26 06:25:20|404.04|401.44|403.82|401.22|404.16|401.56|403.82|401.22|0
1643178330000|2022-01-26 06:25:30|404.04|401.44|404.38|401.78|404.38|401.78|404.04|401.44|0
1643178340000|2022-01-26 06:25:40|404.27|401.67|404.94|402.34|404.94|402.34|404.27|401.67|0
1643178350000|2022-01-26 06:25:50|404.83|402.23|404.83|402.23|404.83|402.23|404.83|402.23|0
1643178360000|2022-01-26 06:26:00|404.61|402.01|404.83|402.23|404.83|402.23|404.61|402.01|0
1643178370000|2022-01-26 06:26:10|404.71|402.11|405.05|402.45|405.05|402.45|404.71|402.11|0
1643178390000|2022-01-26 06:26:30|404.83|402.23|405.05|402.45|405.05|402.45|404.83|402.23|0
1643178400000|2022-01-26 06:26:40|405.16|402.56|404.16|401.56|405.16|402.56|404.16|401.56|0
1643178410000|2022-01-26 06:26:50|404.49|401.89|404.38|401.78|404.61|402.01|404.38|401.78|0
1643178420000|2022-01-26 06:27:00|405.05|402.45|405.05|402.45|405.05|402.45|404.83|402.23|0
1643178430000|2022-01-26 06:27:10|404.94|402.34|405.16|402.56|405.16|402.56|404.83|402.23|0
1643178440000|2022-01-26 06:27:20|405.05|402.45|405.16|402.56|405.16|402.56|405.05|402.45|0
1643178450000|2022-01-26 06:27:30|405.05|402.45|405.16|402.56|405.16|402.56|405.05|402.45|0
1643178460000|2022-01-26 06:27:40|405.39|402.79|405.05|402.45|405.39|402.79|405.05|402.45|0
1643178470000|2022-01-26 06:27:50|405.16|402.56|405.28|402.68|405.28|402.68|405.16|402.56|0
1643178480000|2022-01-26 06:28:00|405.16|402.56|405.16|402.56|405.28|402.68|405.16|402.56|0
1643178490000|2022-01-26 06:28:10|405.28|402.68|404.94|402.34|405.28|402.68|404.83|402.23|0
1643178500000|2022-01-26 06:28:20|405.05|402.45|405.05|402.45|405.05|402.45|404.94|402.34|0
1643178510000|2022-01-26 06:28:30|404.94|402.34|405.05|402.45|405.05|402.45|404.94|402.34|0
1643178520000|2022-01-26 06:28:40|404.94|402.34|405.05|402.45|405.05|402.45|404.94|402.34|0
1643178530000|2022-01-26 06:28:50|404.94|402.34|405.05|402.45|405.05|402.45|404.94|402.34|0
1643178540000|2022-01-26 06:29:00|405.28|402.68|405.28|402.68|405.28|402.68|405.28|402.68|0
1643178550000|2022-01-26 06:29:10|405.05|402.45|405.05|402.45|405.05|402.45|405.05|402.45|0
1643178560000|2022-01-26 06:29:20|404.94|402.34|404.64|402.04|404.94|402.34|404.64|402.04|0
1643178570000|2022-01-26 06:29:30|404.53|401.93|404.64|402.04|404.64|402.04|404.53|401.93|0
1643178580000|2022-01-26 06:29:40|404.35|401.75|404.24|401.64|404.35|401.75|404.12|401.52|0
1643178590000|2022-01-26 06:29:50|404.01|401.41|404.12|401.52|404.12|401.52|403.9|401.3|0
1643178600000|2022-01-26 06:30:00|403.9|401.3|403.9|401.3|404.12|401.52|403.9|401.3|0
1643178610000|2022-01-26 06:30:10|403.67|401.07|403.57|400.97|403.67|401.07|403.57|400.97|0
1643178620000|2022-01-26 06:30:20|403.45|400.85|404.35|401.75|404.35|401.75|403.45|400.85|0
1643178640000|2022-01-26 06:30:40|404.46|401.86|405.14|402.54|405.14|402.54|404.46|401.86|0
1643178650000|2022-01-26 06:30:50|405.24|402.64|405.24|402.64|405.24|402.64|405.24|402.64|0
1643178660000|2022-01-26 06:31:00|405.14|402.54|405.14|402.54|405.24|402.64|405.14|402.54|0
1643178670000|2022-01-26 06:31:10|405.24|402.64|406.48|403.88|406.48|403.88|405.24|402.64|0
1643178680000|2022-01-26 06:31:20|406.71|404.11|406.37|403.77|406.71|404.11|406.37|403.77|0
1643178690000|2022-01-26 06:31:30|406.26|403.66|406.59|403.99|406.59|403.99|406.14|403.54|0
1643178710000|2022-01-26 06:31:50|406.71|404.11|406.81|404.21|406.81|404.21|406.71|404.11|0
1643178720000|2022-01-26 06:32:00|406.93|404.33|406.37|403.77|406.93|404.33|406.37|403.77|0
1643178730000|2022-01-26 06:32:10|405.69|403.09|406.03|403.43|406.03|403.43|405.69|403.09|0
1643178740000|2022-01-26 06:32:20|406.14|403.54|406.59|403.99|406.59|403.99|406.14|403.54|0
1643178750000|2022-01-26 06:32:30|406.71|404.11|406.59|403.99|406.71|404.11|406.59|403.99|0
1643178760000|2022-01-26 06:32:40|406.93|404.33|406.93|404.33|407.04|404.44|406.93|404.33|0
1643178770000|2022-01-26 06:32:50|406.81|404.21|407.26|404.66|407.26|404.66|406.81|404.21|0
1643178780000|2022-01-26 06:33:00|407.16|404.56|407.16|404.56|407.16|404.56|407.16|404.56|0
1643178790000|2022-01-26 06:33:10|407.49|404.89|407.16|404.56|407.49|404.89|406.93|404.33|0
1643178800000|2022-01-26 06:33:20|407.04|404.44|407.04|404.44|407.04|404.44|407.04|404.44|0
1643178810000|2022-01-26 06:33:30|406.93|404.33|406.93|404.33|406.93|404.33|406.93|404.33|0
1643178820000|2022-01-26 06:33:40|406.81|404.21|406.59|403.99|406.81|404.21|406.59|403.99|0
1643178830000|2022-01-26 06:33:50|406.48|403.88|406.59|403.99|406.81|404.21|406.48|403.88|0
1643178840000|2022-01-26 06:34:00|406.48|403.88|406.71|404.11|406.81|404.21|406.48|403.88|0
1643178850000|2022-01-26 06:34:10|406.93|404.33|406.93|404.33|406.93|404.33|406.93|404.33|0
1643178860000|2022-01-26 06:34:20|406.81|404.21|407.16|404.56|407.16|404.56|406.81|404.21|0
1643178870000|2022-01-26 06:34:30|407.04|404.44|406.93|404.33|407.04|404.44|406.93|404.33|0
1643178880000|2022-01-26 06:34:40|406.71|404.11|406.59|403.99|406.71|404.11|406.59|403.99|0
1643178890000|2022-01-26 06:34:50|406.48|403.88|406.48|403.88|406.48|403.88|406.48|403.88|0
1643178900000|2022-01-26 06:35:00|406.26|403.66|406.26|403.66|406.36|403.76|406.26|403.66|0
1643178910000|2022-01-26 06:35:10|406.48|403.88|406.59|403.99|406.59|403.99|406.48|403.88|0
1643178920000|2022-01-26 06:35:20|406.26|403.66|406.26|403.66|406.26|403.66|406.26|403.66|0
1643178930000|2022-01-26 06:35:30|406.14|403.54|406.26|403.66|406.26|403.66|406.14|403.54|0
1643178940000|2022-01-26 06:35:40|406.14|403.54|405.69|403.09|406.14|403.54|405.69|403.09|0
1643178950000|2022-01-26 06:35:50|405.81|403.21|406.14|403.54|406.14|403.54|405.81|403.21|0
1643178960000|2022-01-26 06:36:00|406.03|403.43|405.69|403.09|406.03|403.43|405.69|403.09|0
1643178970000|2022-01-26 06:36:10|405.47|402.87|405.02|402.42|405.47|402.87|405.02|402.42|0
1643178980000|2022-01-26 06:36:20|405.13|402.53|405.13|402.53|405.36|402.76|405.13|402.53|0
1643178990000|2022-01-26 06:36:30|405.02|402.42|405.13|402.53|405.13|402.53|405.02|402.42|0
1643179000000|2022-01-26 06:36:40|405.02|402.42|405.02|402.42|405.02|402.42|405.02|402.42|0
1643179010000|2022-01-26 06:36:50|405.13|402.53|405.13|402.53|405.13|402.53|405.13|402.53|0
1643179020000|2022-01-26 06:37:00|405.24|402.64|405.24|402.64|405.24|402.64|405.24|402.64|0
1643179030000|2022-01-26 06:37:10|405.13|402.53|404.34|401.74|405.13|402.53|404.34|401.74|0
1643179040000|2022-01-26 06:37:20|404.46|401.86|404.46|401.86|404.46|401.86|404.46|401.86|0
1643179050000|2022-01-26 06:37:30|404.34|401.74|404.34|401.74|404.46|401.86|404.34|401.74|0
1643179060000|2022-01-26 06:37:40|404.57|401.97|404.24|401.64|404.57|401.97|404.24|401.64|0
1643179070000|2022-01-26 06:37:50|404.12|401.52|404.24|401.64|404.24|401.64|404.12|401.52|0
1643179080000|2022-01-26 06:38:00|404.12|401.52|404.12|401.52|404.24|401.64|404.12|401.52|0
1643179090000|2022-01-26 06:38:10|404.24|401.64|404.57|401.97|404.57|401.97|404.24|401.64|0
1643179100000|2022-01-26 06:38:20|404.12|401.52|404.24|401.64|404.24|401.64|404.12|401.52|0
1643179110000|2022-01-26 06:38:30|404.12|401.52|404.24|401.64|404.24|401.64|404.12|401.52|0
1643179120000|2022-01-26 06:38:40|404.34|401.74|404.12|401.52|404.34|401.74|404.12|401.52|0
1643179130000|2022-01-26 06:38:50|404.24|401.64|403.89|401.29|404.24|401.64|403.89|401.29|0
1643179140000|2022-01-26 06:39:00|404.01|401.41|404.01|401.41|404.01|401.41|404.01|401.41|0
1643179150000|2022-01-26 06:39:10|404.23|401.63|403.89|401.29|404.23|401.63|403.89|401.29|0
1643179160000|2022-01-26 06:39:20|403.67|401.07|403.67|401.07|403.67|401.07|403.67|401.07|0
1643179170000|2022-01-26 06:39:30|403.79|401.19|404.23|401.63|404.23|401.63|403.79|401.19|0
1643179180000|2022-01-26 06:39:40|404.34|401.74|404.34|401.74|404.46|401.86|404.34|401.74|0
1643179190000|2022-01-26 06:39:50|404.23|401.63|403.67|401.07|404.23|401.63|403.67|401.07|0
1643179200000|2022-01-26 06:40:00|403.56|400.96|403.56|400.96|403.56|400.96|403.56|400.96|0
1643179210000|2022-01-26 06:40:10|403.67|401.07|403.79|401.19|403.79|401.19|403.67|401.07|0
1643179220000|2022-01-26 06:40:20|403.67|401.07|403.56|400.96|403.67|401.07|403.56|400.96|0
1643179230000|2022-01-26 06:40:30|403.79|401.19|403.79|401.19|403.79|401.19|403.79|401.19|0
1643179240000|2022-01-26 06:40:40|403.67|401.07|403.89|401.29|403.89|401.29|403.67|401.07|0
1643179260000|2022-01-26 06:41:00|404.12|401.52|404.12|401.52|404.12|401.52|404.12|401.52|0
1643179270000|2022-01-26 06:41:10|404.01|401.41|403.89|401.29|404.01|401.41|403.89|401.29|0
1643179280000|2022-01-26 06:41:20|403.79|401.19|403.79|401.19|403.79|401.19|403.79|401.19|0
1643179290000|2022-01-26 06:41:30|403.89|401.29|404.12|401.52|404.12|401.52|403.89|401.29|0
1643179310000|2022-01-26 06:41:50|404.34|401.74|404.34|401.74|404.34|401.74|404.34|401.74|0
1643179320000|2022-01-26 06:42:00|404.12|401.52|404.12|401.52|404.23|401.63|404.12|401.52|0
1643179330000|2022-01-26 06:42:10|404.23|401.63|404.01|401.41|404.23|401.63|403.89|401.29|0
1643179340000|2022-01-26 06:42:20|403.89|401.29|403.89|401.29|403.89|401.29|403.89|401.29|0
1643179350000|2022-01-26 06:42:30|404.01|401.41|404.01|401.41|404.01|401.41|404.01|401.41|0
1643179360000|2022-01-26 06:42:40|403.89|401.29|404.01|401.41|404.01|401.41|403.89|401.29|0
1643179370000|2022-01-26 06:42:50|403.89|401.29|404.12|401.52|404.12|401.52|403.89|401.29|0
1643179380000|2022-01-26 06:43:00|403.89|401.29|403.89|401.29|403.89|401.29|403.89|401.29|0
1643179390000|2022-01-26 06:43:10|403.67|401.07|403.67|401.07|403.67|401.07|403.67|401.07|0
1643179400000|2022-01-26 06:43:20|403.56|400.96|403.56|400.96|403.56|400.96|403.56|400.96|0
1643179410000|2022-01-26 06:43:30|404.12|401.52|404.12|401.52|404.12|401.52|404.12|401.52|0
1643179420000|2022-01-26 06:43:40|404.34|401.74|404.46|401.86|404.46|401.86|404.34|401.74|0
1643179430000|2022-01-26 06:43:50|404.34|401.74|404.34|401.74|404.34|401.74|404.34|401.74|0
1643179440000|2022-01-26 06:44:00|404.46|401.86|404.68|402.08|404.68|402.08|404.46|401.86|0
1643179450000|2022-01-26 06:44:10|404.57|401.97|404.79|402.19|404.91|402.31|404.57|401.97|0
1643179460000|2022-01-26 06:44:20|404.91|402.31|405.01|402.41|405.01|402.41|404.91|402.31|0
1643179470000|2022-01-26 06:44:30|405.24|402.64|405.13|402.53|405.24|402.64|405.13|402.53|0
1643179480000|2022-01-26 06:44:40|405.01|402.41|404.57|401.97|405.01|402.41|404.57|401.97|0
1643179490000|2022-01-26 06:44:50|404.68|402.08|404.68|402.08|404.68|402.08|404.68|402.08|0
1643179500000|2022-01-26 06:45:00|404.56|401.96|405.13|402.53|405.13|402.53|404.56|401.96|0
1643179510000|2022-01-26 06:45:10|405.01|402.41|405.13|402.53|405.13|402.53|404.91|402.31|0
1643179520000|2022-01-26 06:45:20|404.91|402.31|404.91|402.31|404.91|402.31|404.91|402.31|0
1643179540000|2022-01-26 06:45:40|404.79|402.19|404.79|402.19|404.79|402.19|404.79|402.19|0
1643179550000|2022-01-26 06:45:50|404.68|402.08|405.24|402.64|405.24|402.64|404.68|402.08|0
1643179560000|2022-01-26 06:46:00|405.13|402.53|405.13|402.53|405.24|402.64|405.13|402.53|0
1643179570000|2022-01-26 06:46:10|405.24|402.64|405.58|402.98|405.69|403.09|405.24|402.64|0
1643179580000|2022-01-26 06:46:20|405.35|402.75|405.01|402.41|405.35|402.75|404.91|402.31|0
1643179590000|2022-01-26 06:46:30|405.13|402.53|405.13|402.53|405.13|402.53|405.13|402.53|0
1643179600000|2022-01-26 06:46:40|405.35|402.75|405.24|402.64|405.35|402.75|405.24|402.64|0
1643179610000|2022-01-26 06:46:50|405.46|402.86|405.69|403.09|405.69|403.09|405.35|402.75|0
1643179620000|2022-01-26 06:47:00|405.58|402.98|405.69|403.09|405.69|403.09|405.58|402.98|0
1643179630000|2022-01-26 06:47:10|405.91|403.31|405.91|403.31|405.91|403.31|405.91|403.31|0
1643179640000|2022-01-26 06:47:20|405.8|403.2|405.8|403.2|405.8|403.2|405.8|403.2|0
1643179650000|2022-01-26 06:47:30|405.69|403.09|406.14|403.54|406.14|403.54|405.69|403.09|0
1643179660000|2022-01-26 06:47:40|406.25|403.65|406.25|403.65|406.25|403.65|406.03|403.43|0
1643179670000|2022-01-26 06:47:50|406.14|403.54|406.25|403.65|406.25|403.65|406.14|403.54|0
1643179680000|2022-01-26 06:48:00|405.8|403.2|406.14|403.54|406.14|403.54|405.8|403.2|0
1643179690000|2022-01-26 06:48:10|406.03|403.43|406.03|403.43|406.03|403.43|406.03|403.43|0
1643179700000|2022-01-26 06:48:20|405.91|403.31|405.58|402.98|405.91|403.31|405.58|402.98|0
1643179710000|2022-01-26 06:48:30|405.35|402.75|405.35|402.75|405.35|402.75|405.24|402.64|0
1643179720000|2022-01-26 06:48:40|405.24|402.64|405.46|402.86|405.46|402.86|405.13|402.53|0
1643179730000|2022-01-26 06:48:50|405.58|402.98|405.58|402.98|405.58|402.98|405.58|402.98|0
1643179740000|2022-01-26 06:49:00|405.46|402.86|405.58|402.98|405.58|402.98|405.35|402.75|0
1643179750000|2022-01-26 06:49:10|405.46|402.86|405.69|403.09|405.69|403.09|405.46|402.86|0
1643179760000|2022-01-26 06:49:20|405.35|402.75|405.46|402.86|405.46|402.86|404.9|402.3|0
1643179770000|2022-01-26 06:49:30|405.24|402.64|405.13|402.53|405.24|402.64|405.13|402.53|0
1643179780000|2022-01-26 06:49:40|405.01|402.41|404.9|402.3|405.01|402.41|404.79|402.19|0
1643179790000|2022-01-26 06:49:50|405.01|402.41|404.9|402.3|405.01|402.41|404.9|402.3|0
1643179800000|2022-01-26 06:50:00|405.01|402.41|404.9|402.3|405.01|402.41|404.9|402.3|0
1643179810000|2022-01-26 06:50:10|404.79|402.19|404.79|402.19|404.79|402.19|404.79|402.19|0
1643179820000|2022-01-26 06:50:20|404.9|402.3|404.9|402.3|404.9|402.3|404.9|402.3|0
1643179830000|2022-01-26 06:50:30|405.24|402.64|405.13|402.53|405.24|402.64|405.13|402.53|0
1643179840000|2022-01-26 06:50:40|405.01|402.41|405.35|402.75|405.35|402.75|405.01|402.41|0
1643179850000|2022-01-26 06:50:50|405.46|402.86|405.35|402.75|405.46|402.86|405.35|402.75|0
1643179860000|2022-01-26 06:51:00|405.46|402.86|405.24|402.64|405.46|402.86|405.01|402.41|0
1643179870000|2022-01-26 06:51:10|405.35|402.75|405.35|402.75|405.35|402.75|405.35|402.75|0
1643179880000|2022-01-26 06:51:20|405.46|402.86|405.35|402.75|405.46|402.86|405.35|402.75|0
1643179890000|2022-01-26 06:51:30|405.24|402.64|405.8|403.2|405.8|403.2|405.24|402.64|0
1643179900000|2022-01-26 06:51:40|405.91|403.31|405.91|403.31|405.91|403.31|405.91|403.31|0
1643179910000|2022-01-26 06:51:50|406.03|403.43|405.58|402.98|406.03|403.43|405.58|402.98|0
1643179930000|2022-01-26 06:52:10|405.35|402.75|405.46|402.86|405.46|402.86|405.35|402.75|0
1643179940000|2022-01-26 06:52:20|405.24|402.64|405.35|402.75|405.35|402.75|405.24|402.64|0
1643179970000|2022-01-26 06:52:50|406.03|403.43|406.03|403.43|406.03|403.43|406.03|403.43|0
1643179980000|2022-01-26 06:53:00|405.68|403.08|405.58|402.98|405.68|403.08|405.58|402.98|0
1643179990000|2022-01-26 06:53:10|405.68|403.08|406.13|403.53|406.13|403.53|405.68|403.08|0
1643180000000|2022-01-26 06:53:20|405.8|403.2|406.03|403.43|406.03|403.43|405.68|403.08|0
1643180010000|2022-01-26 06:53:30|406.13|403.53|405.8|403.2|406.13|403.53|405.8|403.2|0
1643180020000|2022-01-26 06:53:40|405.91|403.31|406.03|403.43|406.03|403.43|405.91|403.31|0
1643180040000|2022-01-26 06:54:00|406.13|403.53|406.13|403.53|406.13|403.53|406.13|403.53|0
1643180050000|2022-01-26 06:54:10|406.25|403.65|406.25|403.65|406.25|403.65|406.25|403.65|0
1643180060000|2022-01-26 06:54:20|406.03|403.43|406.25|403.65|406.25|403.65|405.46|402.86|0
1643180070000|2022-01-26 06:54:30|406.47|403.87|406.47|403.87|406.47|403.87|406.47|403.87|0
1643180080000|2022-01-26 06:54:40|406.7|404.1|407.37|404.77|407.37|404.77|406.7|404.1|0
1643180090000|2022-01-26 06:54:50|407.71|405.11|408.95|406.35|408.95|406.35|407.71|405.11|0
1643180100000|2022-01-26 06:55:00|408.16|405.56|407.6|405|408.16|405.56|407.6|405|0
1643180110000|2022-01-26 06:55:10|409.06|406.46|409.62|407.02|409.62|407.02|409.06|406.46|0
1643180120000|2022-01-26 06:55:20|409.28|406.68|409.62|407.02|409.62|407.02|409.06|406.46|0
1643180130000|2022-01-26 06:55:30|409.51|406.91|409.51|406.91|409.51|406.91|409.51|406.91|0
1643180140000|2022-01-26 06:55:40|409.73|407.13|409.73|407.13|409.73|407.13|409.73|407.13|0
1643180150000|2022-01-26 06:55:50|409.96|407.36|409.96|407.36|409.96|407.36|409.73|407.13|0
1643180160000|2022-01-26 06:56:00|409.62|407.02|409.28|406.68|409.73|407.13|409.28|406.68|0
1643180170000|2022-01-26 06:56:10|409.73|407.13|409.4|406.8|409.73|407.13|409.28|406.68|0
1643180180000|2022-01-26 06:56:20|409.96|407.36|410.18|407.58|410.18|407.58|409.96|407.36|0
1643180190000|2022-01-26 06:56:30|409.96|407.36|409.96|407.36|409.96|407.36|409.96|407.36|0
1643180200000|2022-01-26 06:56:40|410.07|407.47|409.96|407.36|410.07|407.47|409.96|407.36|0
1643180210000|2022-01-26 06:56:50|410.3|407.7|410.18|407.58|410.3|407.7|410.18|407.58|0
1643180220000|2022-01-26 06:57:00|410.41|407.81|410.18|407.58|410.41|407.81|410.18|407.58|0
1643180230000|2022-01-26 06:57:10|409.96|407.36|409.96|407.36|409.96|407.36|409.96|407.36|0
1643180250000|2022-01-26 06:57:30|409.73|407.13|409.85|407.25|409.85|407.25|409.73|407.13|0
1643180260000|2022-01-26 06:57:40|409.51|406.91|409.06|406.46|409.51|406.91|409.06|406.46|0
1643180270000|2022-01-26 06:57:50|408.95|406.35|409.06|406.46|409.06|406.46|408.95|406.35|0
1643180280000|2022-01-26 06:58:00|408.83|406.23|408.95|406.35|409.06|406.46|408.83|406.23|0
1643180290000|2022-01-26 06:58:10|408.83|406.23|408.6|406|408.83|406.23|408.6|406|0
1643180300000|2022-01-26 06:58:20|408.83|406.23|408.83|406.23|408.95|406.35|408.83|406.23|0
1643180310000|2022-01-26 06:58:30|408.72|406.12|408.38|405.78|408.72|406.12|408.38|405.78|0
1643180330000|2022-01-26 06:58:50|408.15|405.55|408.15|405.55|408.15|405.55|408.15|405.55|0
1643180340000|2022-01-26 06:59:00|408.38|405.78|408.15|405.55|408.38|405.78|408.15|405.55|0
1643180350000|2022-01-26 06:59:10|408.38|405.78|408.6|406|408.6|406|408.38|405.78|0
1643180360000|2022-01-26 06:59:20|408.5|405.9|408.27|405.67|408.5|405.9|408.27|405.67|0
1643180370000|2022-01-26 06:59:30|408.5|405.9|408.38|405.78|408.6|406|408.38|405.78|0
1643180380000|2022-01-26 06:59:40|408.5|405.9|408.38|405.78|408.5|405.9|408.38|405.78|0
1643180390000|2022-01-26 06:59:50|408.15|405.55|408.6|406|408.6|406|408.15|405.55|0
1643180400000|2022-01-26 07:00:00|407.48|404.88|405.68|403.08|407.48|404.88|405.68|403.08|0
1643180410000|2022-01-26 07:00:10|407.15|404.55|407.15|404.55|407.15|404.55|406.81|404.21|0
1643180420000|2022-01-26 07:00:20|407.48|404.88|407.37|404.77|407.48|404.88|407.37|404.77|0
1643180430000|2022-01-26 07:00:30|407.25|404.65|407.93|405.33|407.93|405.33|407.25|404.65|0
1643180440000|2022-01-26 07:00:40|408.15|405.55|409.5|406.9|409.5|406.9|408.15|405.55|0
1643180450000|2022-01-26 07:00:50|409.28|406.68|409.5|406.9|409.5|406.9|409.28|406.68|0
1643180460000|2022-01-26 07:01:00|409.73|407.13|409.5|406.9|409.73|407.13|409.5|406.9|0
1643180470000|2022-01-26 07:01:10|409.17|406.57|409.17|406.57|409.17|406.57|409.05|406.45|0
1643180480000|2022-01-26 07:01:20|408.72|406.12|408.83|406.23|408.95|406.35|408.72|406.12|0
1643180490000|2022-01-26 07:01:30|408.95|406.35|407.93|405.33|409.05|406.45|407.93|405.33|0
1643180500000|2022-01-26 07:01:40|408.05|405.45|407.6|405|408.05|405.45|407.6|405|0
1643180510000|2022-01-26 07:01:50|407.82|405.22|407.93|405.33|407.93|405.33|407.7|405.1|0
1643180520000|2022-01-26 07:02:00|408.05|405.45|407.93|405.33|408.05|405.45|407.7|405.1|0
1643180530000|2022-01-26 07:02:10|408.5|405.9|409.05|406.45|409.05|406.45|408.5|405.9|0
1643180540000|2022-01-26 07:02:20|409.17|406.57|409.73|407.13|409.73|407.13|409.17|406.57|0
1643180550000|2022-01-26 07:02:30|409.17|406.57|409.05|406.45|409.4|406.8|408.95|406.35|0
1643180560000|2022-01-26 07:02:40|409.28|406.68|409.28|406.68|409.28|406.68|409.28|406.68|0
1643180570000|2022-01-26 07:02:50|409.5|406.9|409.85|407.25|409.85|407.25|409.5|406.9|0
1643180580000|2022-01-26 07:03:00|409.73|407.13|409.05|406.45|409.73|407.13|409.05|406.45|0
1643180590000|2022-01-26 07:03:10|409.28|406.68|409.4|406.8|409.5|406.9|409.28|406.68|0
1643180600000|2022-01-26 07:03:20|409.17|406.57|409.5|406.9|409.5|406.9|409.17|406.57|0
1643180610000|2022-01-26 07:03:30|409.95|407.35|409.95|407.35|410.18|407.58|409.95|407.35|0
1643180620000|2022-01-26 07:03:40|410.18|407.58|410.18|407.58|410.18|407.58|410.07|407.47|0
1643180630000|2022-01-26 07:03:50|409.95|407.35|409.73|407.13|409.95|407.35|409.73|407.13|0
1643180640000|2022-01-26 07:04:00|409.62|407.02|411.2|408.6|411.2|408.6|409.62|407.02|0
1643180650000|2022-01-26 07:04:10|411.31|408.71|412.21|409.61|412.21|409.61|410.63|408.03|0
1643180660000|2022-01-26 07:04:20|411.65|409.05|411.98|409.38|411.98|409.38|411.31|408.71|0
1643180670000|2022-01-26 07:04:30|411.65|409.05|411.87|409.27|411.87|409.27|411.65|409.05|0
1643180680000|2022-01-26 07:04:40|411.65|409.05|411.31|408.71|411.65|409.05|411.31|408.71|0
1643180690000|2022-01-26 07:04:50|411.42|408.82|411.53|408.93|411.53|408.93|411.42|408.82|0
1643180700000|2022-01-26 07:05:00|411.42|408.82|411.2|408.6|411.42|408.82|411.2|408.6|0
1643180710000|2022-01-26 07:05:10|411.08|408.48|410.86|408.26|411.08|408.48|410.86|408.26|0
1643180720000|2022-01-26 07:05:20|410.85|408.25|411.76|409.16|411.87|409.27|410.85|408.25|0
1643180730000|2022-01-26 07:05:30|411.53|408.93|411.2|408.6|411.53|408.93|411.2|408.6|0
1643180740000|2022-01-26 07:05:40|411.08|408.48|411.98|409.38|411.98|409.38|411.08|408.48|0
1643180750000|2022-01-26 07:05:50|412.1|409.5|411.98|409.38|412.1|409.5|411.98|409.38|0
1643180760000|2022-01-26 07:06:00|412.33|409.73|412.66|410.06|412.66|410.06|412.33|409.73|0
1643180770000|2022-01-26 07:06:10|412.78|410.18|412.89|410.29|412.89|410.29|412.66|410.06|0
1643180780000|2022-01-26 07:06:20|412.66|410.06|412.33|409.73|412.66|410.06|412.33|409.73|0
1643180790000|2022-01-26 07:06:30|412.43|409.83|412.66|410.06|412.66|410.06|412.43|409.83|0
1643180800000|2022-01-26 07:06:40|412.78|410.18|413.23|410.63|413.23|410.63|412.55|409.95|0
1643180810000|2022-01-26 07:06:50|413.34|410.74|412.88|410.28|413.34|410.74|412.88|410.28|0
1643180820000|2022-01-26 07:07:00|413.11|410.51|412.88|410.28|413.11|410.51|412.78|410.18|0
1643180830000|2022-01-26 07:07:10|412.78|410.18|413.11|410.51|413.11|410.51|412.66|410.06|0
1643180840000|2022-01-26 07:07:20|412.88|410.28|412.55|409.95|412.88|410.28|412.55|409.95|0
1643180850000|2022-01-26 07:07:30|412.43|409.83|412.55|409.95|412.55|409.95|412.43|409.83|0
1643180860000|2022-01-26 07:07:40|412.66|410.06|412.66|410.06|412.78|410.18|412.66|410.06|0
1643180870000|2022-01-26 07:07:50|412.43|409.83|412.43|409.83|412.43|409.83|412.43|409.83|0
1643180880000|2022-01-26 07:08:00|412.55|409.95|412.55|409.95|412.55|409.95|412.55|409.95|0
1643180890000|2022-01-26 07:08:10|412.43|409.83|412.21|409.61|412.43|409.83|412.21|409.61|0
1643180910000|2022-01-26 07:08:30|411.76|409.16|411.76|409.16|411.98|409.38|411.76|409.16|0
1643180920000|2022-01-26 07:08:40|411.87|409.27|411.98|409.38|411.98|409.38|411.76|409.16|0
1643180940000|2022-01-26 07:09:00|412.21|409.61|412.32|409.72|412.32|409.72|412.1|409.5|0
1643180950000|2022-01-26 07:09:10|412.21|409.61|411.53|408.93|412.21|409.61|411.53|408.93|0
1643180960000|2022-01-26 07:09:20|411.76|409.16|411.3|408.7|411.76|409.16|411.3|408.7|0
1643180970000|2022-01-26 07:09:30|411.08|408.48|411.42|408.82|411.42|408.82|411.08|408.48|0
1643180980000|2022-01-26 07:09:40|410.97|408.37|411.2|408.6|411.2|408.6|410.85|408.25|0
1643180990000|2022-01-26 07:09:50|411.3|408.7|411.2|408.6|411.3|408.7|411.2|408.6|0
1643181000000|2022-01-26 07:10:00|411.08|408.48|410.85|408.25|411.08|408.48|410.85|408.25|0
1643181010000|2022-01-26 07:10:10|411.08|408.48|411.3|408.7|411.42|408.82|411.08|408.48|0
1643181020000|2022-01-26 07:10:20|411.53|408.93|411.53|408.93|411.53|408.93|411.53|408.93|0
1643181030000|2022-01-26 07:10:30|411.65|409.05|410.63|408.03|411.65|409.05|410.63|408.03|0
1643181040000|2022-01-26 07:10:40|410.85|408.25|410.85|408.25|410.85|408.25|410.85|408.25|0
1643181050000|2022-01-26 07:10:50|411.08|408.48|410.85|408.25|411.08|408.48|410.74|408.14|0
1643181060000|2022-01-26 07:11:00|410.63|408.03|410.63|408.03|410.63|408.03|410.63|408.03|0
1643181070000|2022-01-26 07:11:10|410.74|408.14|410.63|408.03|410.74|408.14|410.63|408.03|0
1643181080000|2022-01-26 07:11:20|410.07|407.47|410.07|407.47|410.07|407.47|410.07|407.47|0
1643181090000|2022-01-26 07:11:30|409.95|407.35|410.18|407.58|410.18|407.58|409.95|407.35|0
1643181100000|2022-01-26 07:11:40|410.4|407.8|410.52|407.92|410.52|407.92|410.4|407.8|0
1643181110000|2022-01-26 07:11:50|410.63|408.03|410.63|408.03|410.63|408.03|410.63|408.03|0
1643181120000|2022-01-26 07:12:00|410.74|408.14|410.97|408.37|410.97|408.37|410.63|408.03|0
1643181130000|2022-01-26 07:12:10|411.75|409.15|412.43|409.83|412.55|409.95|411.75|409.15|0
1643181140000|2022-01-26 07:12:20|412.66|410.06|413.23|410.63|413.23|410.63|412.66|410.06|0
1643181150000|2022-01-26 07:12:30|413.11|410.51|413.56|410.96|413.56|410.96|413.11|410.51|0
1643181160000|2022-01-26 07:12:40|413.79|411.19|414.92|412.32|415.14|412.54|413.79|411.19|0
1643181170000|2022-01-26 07:12:50|414.24|411.64|414.69|412.09|414.69|412.09|414.24|411.64|0
1643181180000|2022-01-26 07:13:00|414.46|411.86|415.59|412.99|415.59|412.99|414.46|411.86|0
1643181190000|2022-01-26 07:13:10|415.82|413.22|415.59|412.99|416.05|413.45|415.59|412.99|0
1643181200000|2022-01-26 07:13:20|415.37|412.77|415.14|412.54|415.37|412.77|414.92|412.32|0
1643181210000|2022-01-26 07:13:30|415.03|412.43|415.03|412.43|415.03|412.43|415.03|412.43|0
1643181220000|2022-01-26 07:13:40|414.81|412.21|414.46|411.86|414.81|412.21|414.46|411.86|0
1643181230000|2022-01-26 07:13:50|414.58|411.98|414.69|412.09|414.81|412.21|414.58|411.98|0
1643181240000|2022-01-26 07:14:00|414.92|412.32|414.01|411.41|414.92|412.32|414.01|411.41|0
1643181250000|2022-01-26 07:14:10|413.56|410.96|413.33|410.73|413.56|410.96|413.33|410.73|0
1643181260000|2022-01-26 07:14:20|413.68|411.08|413.33|410.73|413.68|411.08|413.33|410.73|0
1643181270000|2022-01-26 07:14:30|413.45|410.85|413.11|410.51|413.45|410.85|413.11|410.51|0
1643181280000|2022-01-26 07:14:40|413.23|410.63|413.56|410.96|413.79|411.19|413.23|410.63|0
1643181290000|2022-01-26 07:14:50|413.68|411.08|413.56|410.96|413.79|411.19|413.56|410.96|0
1643181300000|2022-01-26 07:15:00|413.68|411.08|414.58|411.98|414.92|412.32|413.68|411.08|0
1643181310000|2022-01-26 07:15:10|414.92|412.32|415.59|412.99|415.59|412.99|414.92|412.32|0
1643181320000|2022-01-26 07:15:20|415.71|413.11|415.49|412.89|415.71|413.11|415.37|412.77|0
1643181330000|2022-01-26 07:15:30|416.05|413.45|415.82|413.22|416.05|413.45|415.82|413.22|0
1643181340000|2022-01-26 07:15:40|416.05|413.45|416.95|414.35|416.95|414.35|416.05|413.45|0
1643181350000|2022-01-26 07:15:50|416.05|413.45|416.27|413.67|416.27|413.67|415.59|412.99|0
1643181360000|2022-01-26 07:16:00|416.39|413.79|416.84|414.24|416.95|414.35|416.39|413.79|0
1643181370000|2022-01-26 07:16:10|416.5|413.9|415.82|413.22|416.5|413.9|415.82|413.22|0
1643181380000|2022-01-26 07:16:20|416.39|413.79|417.07|414.47|417.07|414.47|415.82|413.22|0
1643181390000|2022-01-26 07:16:30|416.84|414.24|416.5|413.9|416.84|414.24|416.5|413.9|0
1643181400000|2022-01-26 07:16:40|416.73|414.13|416.73|414.13|416.95|414.35|416.73|414.13|0
1643181410000|2022-01-26 07:16:50|416.5|413.9|416.05|413.45|416.5|413.9|416.05|413.45|0
1643181420000|2022-01-26 07:17:00|416.16|413.56|415.82|413.22|416.16|413.56|415.82|413.22|0
1643181430000|2022-01-26 07:17:10|416.05|413.45|416.62|414.02|416.62|414.02|416.05|413.45|0
1643181440000|2022-01-26 07:17:20|416.84|414.24|417.07|414.47|417.18|414.58|416.84|414.24|0
1643181450000|2022-01-26 07:17:30|417.4|414.8|416.84|414.24|417.4|414.8|416.84|414.24|0
1643181460000|2022-01-26 07:17:40|416.95|414.35|417.07|414.47|417.18|414.58|416.95|414.35|0
1643181470000|2022-01-26 07:17:50|416.95|414.35|417.3|414.7|417.4|414.8|416.95|414.35|0
1643181480000|2022-01-26 07:18:00|417.18|414.58|417.07|414.47|417.4|414.8|417.07|414.47|0
1643181490000|2022-01-26 07:18:10|416.95|414.35|417.07|414.47|417.07|414.47|416.95|414.35|0
1643181500000|2022-01-26 07:18:20|416.95|414.35|416.95|414.35|417.18|414.58|416.95|414.35|0
1643181510000|2022-01-26 07:18:30|417.07|414.47|417.63|415.03|417.63|415.03|417.07|414.47|0
1643181520000|2022-01-26 07:18:40|417.86|415.26|417.63|415.03|417.86|415.26|417.18|414.58|0
1643181530000|2022-01-26 07:18:50|417.75|415.15|417.86|415.26|417.86|415.26|417.75|415.15|0
1643181540000|2022-01-26 07:19:00|417.4|414.8|417.52|414.92|417.63|415.03|417.4|414.8|0
1643181550000|2022-01-26 07:19:10|417.29|414.69|416.62|414.02|417.29|414.69|416.62|414.02|0
1643181560000|2022-01-26 07:19:20|416.84|414.24|416.5|413.9|416.84|414.24|416.5|413.9|0
1643181570000|2022-01-26 07:19:30|417.07|414.47|416.95|414.35|417.07|414.47|416.84|414.24|0
1643181580000|2022-01-26 07:19:40|416.72|414.12|417.18|414.58|417.18|414.58|416.5|413.9|0
1643181590000|2022-01-26 07:19:50|416.95|414.35|417.86|415.26|417.86|415.26|416.95|414.35|0
1643181600000|2022-01-26 07:20:00|417.63|415.03|417.63|415.03|417.63|415.03|417.63|415.03|0
1643181610000|2022-01-26 07:20:10|417.4|414.8|417.29|414.69|417.63|415.03|417.29|414.69|0
1643181620000|2022-01-26 07:20:20|417.18|414.58|416.72|414.12|417.18|414.58|416.72|414.12|0
1643181630000|2022-01-26 07:20:30|416.84|414.24|417.18|414.58|417.18|414.58|416.84|414.24|0
1643181640000|2022-01-26 07:20:40|417.07|414.47|416.84|414.24|417.07|414.47|416.84|414.24|0
1643181650000|2022-01-26 07:20:50|416.95|414.35|416.5|413.9|416.95|414.35|416.5|413.9|0
1643181660000|2022-01-26 07:21:00|415.37|412.77|415.03|412.43|415.37|412.77|415.03|412.43|0
1643181670000|2022-01-26 07:21:10|415.14|412.54|415.14|412.54|415.37|412.77|415.14|412.54|0
1643181680000|2022-01-26 07:21:20|415.37|412.77|415.48|412.88|415.48|412.88|415.37|412.77|0
1643181690000|2022-01-26 07:21:30|415.37|412.77|415.26|412.66|415.48|412.88|415.26|412.66|0
1643181700000|2022-01-26 07:21:40|415.37|412.77|415.14|412.54|415.37|412.77|415.14|412.54|0
1643181710000|2022-01-26 07:21:50|415.94|413.34|416.04|413.44|416.16|413.56|415.94|413.34|0
1643181720000|2022-01-26 07:22:00|416.61|414.01|416.95|414.35|416.95|414.35|416.61|414.01|0
1643181730000|2022-01-26 07:22:10|416.84|414.24|416.72|414.12|416.84|414.24|416.72|414.12|0
1643181740000|2022-01-26 07:22:20|416.5|413.9|415.82|413.22|416.72|414.12|415.82|413.22|0
1643181750000|2022-01-26 07:22:30|415.71|413.11|416.04|413.44|416.04|413.44|415.71|413.11|0
1643181760000|2022-01-26 07:22:40|416.27|413.67|415.59|412.99|416.27|413.67|415.59|412.99|0
1643181770000|2022-01-26 07:22:50|415.48|412.88|415.82|413.22|415.94|413.34|415.48|412.88|0
1643181780000|2022-01-26 07:23:00|415.71|413.11|415.82|413.22|415.82|413.22|415.71|413.11|0
1643181790000|2022-01-26 07:23:10|415.71|413.11|415.94|413.34|415.94|413.34|415.71|413.11|0
1643181800000|2022-01-26 07:23:20|416.27|413.67|416.04|413.44|416.27|413.67|416.04|413.44|0
1643181810000|2022-01-26 07:23:30|416.16|413.56|416.5|413.9|416.5|413.9|416.16|413.56|0
1643181820000|2022-01-26 07:23:40|416.61|414.01|416.84|414.24|416.84|414.24|416.61|414.01|0
1643181830000|2022-01-26 07:23:50|416.72|414.12|416.72|414.12|416.72|414.12|416.72|414.12|0
1643181840000|2022-01-26 07:24:00|416.84|414.24|416.72|414.12|416.84|414.24|416.72|414.12|0
1643181850000|2022-01-26 07:24:10|416.5|413.9|416.61|414.01|416.61|414.01|416.5|413.9|0
1643181860000|2022-01-26 07:24:20|416.95|414.35|416.72|414.12|416.95|414.35|416.72|414.12|0
1643181870000|2022-01-26 07:24:30|416.95|414.35|416.95|414.35|417.18|414.58|416.95|414.35|0
1643181890000|2022-01-26 07:24:50|416.72|414.12|416.61|414.01|416.72|414.12|416.5|413.9|0
1643181900000|2022-01-26 07:25:00|416.27|413.67|415.82|413.22|416.27|413.67|415.82|413.22|0
1643181910000|2022-01-26 07:25:10|415.59|412.99|415.71|413.11|415.82|413.22|415.59|412.99|0
1643181920000|2022-01-26 07:25:20|415.82|413.22|415.82|413.22|415.93|413.33|415.82|413.22|0
1643181930000|2022-01-26 07:25:30|415.93|413.33|416.5|413.9|416.5|413.9|415.93|413.33|0
1643181940000|2022-01-26 07:25:40|416.39|413.79|416.95|414.35|416.95|414.35|416.39|413.79|0
1643181950000|2022-01-26 07:25:50|417.29|414.69|417.18|414.58|417.4|414.8|417.18|414.58|0
1643181960000|2022-01-26 07:26:00|417.17|414.57|416.95|414.35|417.17|414.57|416.95|414.35|0
1643181970000|2022-01-26 07:26:10|416.61|414.01|416.39|413.79|416.61|414.01|416.39|413.79|0
1643181980000|2022-01-26 07:26:20|416.04|413.44|415.71|413.11|416.04|413.44|415.14|412.54|0
1643181990000|2022-01-26 07:26:30|415.93|413.33|415.14|412.54|415.93|413.33|415.14|412.54|0
1643182000000|2022-01-26 07:26:40|414.69|412.09|415.14|412.54|415.14|412.54|414.58|411.98|0
1643182010000|2022-01-26 07:26:50|415.36|412.76|415.14|412.54|415.36|412.76|415.14|412.54|0
1643182020000|2022-01-26 07:27:00|415.26|412.66|415.03|412.43|415.26|412.66|414.8|412.2|0
1643182030000|2022-01-26 07:27:10|415.14|412.54|415.03|412.43|415.14|412.54|415.03|412.43|0
1643182040000|2022-01-26 07:27:20|415.48|412.88|415.03|412.43|415.59|412.99|415.03|412.43|0
1643182050000|2022-01-26 07:27:30|414.91|412.31|415.14|412.54|415.26|412.66|414.91|412.31|0
1643182060000|2022-01-26 07:27:40|415.26|412.66|415.36|412.76|415.36|412.76|415.26|412.66|0
1643182070000|2022-01-26 07:27:50|415.59|412.99|415.36|412.76|415.59|412.99|415.36|412.76|0
1643182080000|2022-01-26 07:28:00|415.14|412.54|415.14|412.54|415.36|412.76|415.14|412.54|0
1643182090000|2022-01-26 07:28:10|415.03|412.43|415.14|412.54|415.14|412.54|415.03|412.43|0
1643182100000|2022-01-26 07:28:20|415.03|412.43|415.03|412.43|415.03|412.43|414.91|412.31|0
1643182110000|2022-01-26 07:28:30|414.91|412.31|415.03|412.43|415.03|412.43|414.91|412.31|0
1643182120000|2022-01-26 07:28:40|415.14|412.54|415.25|412.65|415.25|412.65|415.14|412.54|0
1643182130000|2022-01-26 07:28:50|415.36|412.76|414.68|412.08|415.36|412.76|414.46|411.86|0
1643182140000|2022-01-26 07:29:00|414.91|412.31|414.91|412.31|414.91|412.31|414.8|412.2|0
1643182150000|2022-01-26 07:29:10|414.68|412.08|414.8|412.2|414.8|412.2|414.68|412.08|0
1643182160000|2022-01-26 07:29:20|414.91|412.31|414.68|412.08|414.91|412.31|414.68|412.08|0
1643182170000|2022-01-26 07:29:30|414.46|411.86|414.58|411.98|414.58|411.98|414.46|411.86|0
1643182180000|2022-01-26 07:29:40|414.46|411.86|414.46|411.86|414.46|411.86|414.46|411.86|0
1643182190000|2022-01-26 07:29:50|414.23|411.63|414.23|411.63|414.46|411.86|414.23|411.63|0
1643182200000|2022-01-26 07:30:00|413.9|411.3|413.33|410.73|413.9|411.3|413.33|410.73|0
1643182210000|2022-01-26 07:30:10|413.22|410.62|412.99|410.39|413.22|410.62|412.99|410.39|0
1643182220000|2022-01-26 07:30:20|412.88|410.28|412.88|410.28|412.88|410.28|412.77|410.17|0
1643182230000|2022-01-26 07:30:30|412.65|410.05|412.65|410.05|412.65|410.05|412.43|409.83|0
1643182240000|2022-01-26 07:30:40|412.43|409.83|412.88|410.28|412.88|410.28|412.43|409.83|0
1643182250000|2022-01-26 07:30:50|413.45|410.85|413.55|410.95|413.55|410.95|413.45|410.85|0
1643182260000|2022-01-26 07:31:00|414.12|411.52|414.01|411.41|414.46|411.86|414.01|411.41|0
1643182270000|2022-01-26 07:31:10|413.78|411.18|413.67|411.07|413.78|411.18|413.67|411.07|0
1643182280000|2022-01-26 07:31:20|412.65|410.05|411.97|409.37|412.65|410.05|411.97|409.37|0
1643182290000|2022-01-26 07:31:30|411.75|409.15|411.87|409.27|411.87|409.27|411.52|408.92|0
1643182300000|2022-01-26 07:31:40|411.3|408.7|411.3|408.7|411.52|408.92|411.3|408.7|0
1643182310000|2022-01-26 07:31:50|410.85|408.25|410.4|407.8|410.96|408.36|410.4|407.8|0
1643182320000|2022-01-26 07:32:00|410.17|407.57|410.4|407.8|410.4|407.8|409.94|407.34|0
1643182330000|2022-01-26 07:32:10|410.17|407.57|409.94|407.34|410.29|407.69|409.94|407.34|0
1643182340000|2022-01-26 07:32:20|410.06|407.46|410.17|407.57|410.29|407.69|410.06|407.46|0
1643182350000|2022-01-26 07:32:30|410.51|407.91|410.17|407.57|410.51|407.91|410.17|407.57|0
1643182360000|2022-01-26 07:32:40|409.94|407.34|409.94|407.34|410.17|407.57|409.72|407.12|0
1643182370000|2022-01-26 07:32:50|410.39|407.79|410.85|408.25|411.07|408.47|410.39|407.79|0
1643182380000|2022-01-26 07:33:00|410.62|408.02|410.62|408.02|410.62|408.02|410.62|408.02|0
1643182390000|2022-01-26 07:33:10|410.85|408.25|410.17|407.57|410.85|408.25|410.17|407.57|0
1643182400000|2022-01-26 07:33:20|410.39|407.79|411.07|408.47|411.07|408.47|410.39|407.79|0
1643182410000|2022-01-26 07:33:30|410.85|408.25|411.07|408.47|411.41|408.81|410.85|408.25|0
1643182420000|2022-01-26 07:33:40|411.41|408.81|411.52|408.92|411.52|408.92|411.3|408.7|0
1643182430000|2022-01-26 07:33:50|411.75|409.15|411.52|408.92|411.75|409.15|411.52|408.92|0
1643182440000|2022-01-26 07:34:00|411.3|408.7|411.41|408.81|411.41|408.81|411.3|408.7|0
1643182450000|2022-01-26 07:34:10|411.75|409.15|411.52|408.92|411.75|409.15|411.52|408.92|0
1643182460000|2022-01-26 07:34:20|411.75|409.15|411.41|408.81|411.75|409.15|411.41|408.81|0
1643182470000|2022-01-26 07:34:30|411.64|409.04|410.62|408.02|411.64|409.04|410.62|408.02|0
1643182480000|2022-01-26 07:34:40|409.94|407.34|410.62|408.02|410.62|408.02|409.72|407.12|0
1643182490000|2022-01-26 07:34:50|410.51|407.91|410.51|407.91|410.85|408.25|410.51|407.91|0
1643182500000|2022-01-26 07:35:00|410.62|408.02|410.39|407.79|410.62|408.02|410.39|407.79|0
1643182510000|2022-01-26 07:35:10|410.29|407.69|410.39|407.79|410.51|407.91|410.17|407.57|0
1643182520000|2022-01-26 07:35:20|410.29|407.69|410.17|407.57|410.29|407.69|410.17|407.57|0
1643182530000|2022-01-26 07:35:30|410.29|407.69|409.72|407.12|410.29|407.69|409.72|407.12|0
1643182540000|2022-01-26 07:35:40|409.27|406.67|409.49|406.89|409.49|406.89|409.27|406.67|0
1643182550000|2022-01-26 07:35:50|409.61|407.01|409.72|407.12|409.72|407.12|409.49|406.89|0
1643182560000|2022-01-26 07:36:00|409.04|406.44|409.16|406.56|409.16|406.56|409.04|406.44|0
1643182570000|2022-01-26 07:36:10|409.04|406.44|409.04|406.44|409.04|406.44|409.04|406.44|0
1643182580000|2022-01-26 07:36:20|409.16|406.56|409.38|406.78|409.38|406.78|409.16|406.56|0
1643182590000|2022-01-26 07:36:30|409.83|407.23|410.17|407.57|410.17|407.57|409.72|407.12|0
1643182600000|2022-01-26 07:36:40|409.83|407.23|410.17|407.57|410.17|407.57|409.83|407.23|0
1643182610000|2022-01-26 07:36:50|409.72|407.12|409.94|407.34|409.94|407.34|409.72|407.12|0
1643182620000|2022-01-26 07:37:00|409.83|407.23|409.49|406.89|409.83|407.23|409.49|406.89|0
1643182630000|2022-01-26 07:37:10|409.27|406.67|409.16|406.56|409.27|406.67|409.16|406.56|0
1643182640000|2022-01-26 07:37:20|409.27|406.67|409.27|406.67|409.27|406.67|409.27|406.67|0
1643182650000|2022-01-26 07:37:30|408.71|406.11|408.59|405.99|409.04|406.44|408.59|405.99|0
1643182660000|2022-01-26 07:37:40|408.82|406.22|408.03|405.43|408.82|406.22|408.03|405.43|0
1643182670000|2022-01-26 07:37:50|408.14|405.54|408.37|405.77|408.37|405.77|407.92|405.32|0
1643182680000|2022-01-26 07:38:00|408.82|406.22|408.37|405.77|408.82|406.22|408.37|405.77|0
1643182690000|2022-01-26 07:38:10|408.26|405.66|408.14|405.54|408.59|405.99|408.14|405.54|0
1643182700000|2022-01-26 07:38:20|408.59|405.99|408.59|405.99|408.59|405.99|408.37|405.77|0
1643182710000|2022-01-26 07:38:30|408.37|405.77|408.14|405.54|408.37|405.77|408.14|405.54|0
1643182720000|2022-01-26 07:38:40|408.37|405.77|407.69|405.09|408.37|405.77|407.69|405.09|0
1643182730000|2022-01-26 07:38:50|407.47|404.87|407.47|404.87|407.69|405.09|407.47|404.87|0
1643182740000|2022-01-26 07:39:00|407.69|405.09|407.69|405.09|407.69|405.09|407.58|404.98|0
1643182750000|2022-01-26 07:39:10|407.92|405.32|407.47|404.87|407.92|405.32|407.47|404.87|0
1643182760000|2022-01-26 07:39:20|407.24|404.64|407.47|404.87|407.47|404.87|407.24|404.64|0
1643182770000|2022-01-26 07:39:30|407.24|404.64|407.24|404.64|407.24|404.64|407.24|404.64|0
1643182780000|2022-01-26 07:39:40|407.02|404.42|406.79|404.19|407.02|404.42|406.79|404.19|0
1643182790000|2022-01-26 07:39:50|407.02|404.42|406.91|404.31|407.02|404.42|406.79|404.19|0
1643182800000|2022-01-26 07:40:00|407.02|404.42|408.14|405.54|408.14|405.54|407.02|404.42|0
1643182810000|2022-01-26 07:40:10|407.69|405.09|407.69|405.09|407.69|405.09|407.69|405.09|0
1643182820000|2022-01-26 07:40:20|407.47|404.87|407.47|404.87|407.47|404.87|407.36|404.76|0
1643182830000|2022-01-26 07:40:30|407.36|404.76|407.36|404.76|407.36|404.76|407.36|404.76|0
1643182840000|2022-01-26 07:40:40|407.47|404.87|407.58|404.98|407.58|404.98|407.47|404.87|0
1643182850000|2022-01-26 07:40:50|407.47|404.87|407.24|404.64|407.58|404.98|407.24|404.64|0
1643182860000|2022-01-26 07:41:00|407.58|404.98|407.69|405.09|407.69|405.09|407.58|404.98|0
1643182870000|2022-01-26 07:41:10|407.81|405.21|407.69|405.09|407.81|405.21|407.69|405.09|0
1643182880000|2022-01-26 07:41:20|407.02|404.42|407.13|404.53|407.13|404.53|407.02|404.42|0
1643182890000|2022-01-26 07:41:30|407.36|404.76|407.69|405.09|407.69|405.09|407.24|404.64|0
1643182900000|2022-01-26 07:41:40|407.92|405.32|407.92|405.32|407.92|405.32|407.69|405.09|0
1643182910000|2022-01-26 07:41:50|408.03|405.43|408.14|405.54|408.14|405.54|407.92|405.32|0
1643182920000|2022-01-26 07:42:00|408.37|405.77|408.14|405.54|408.48|405.88|408.14|405.54|0
1643182930000|2022-01-26 07:42:10|408.37|405.77|408.36|405.76|408.37|405.77|408.36|405.76|0
1643182940000|2022-01-26 07:42:20|407.91|405.31|407.91|405.31|408.03|405.43|407.91|405.31|0
1643182950000|2022-01-26 07:42:30|407.81|405.21|407.36|404.76|407.81|405.21|407.36|404.76|0
1643182960000|2022-01-26 07:42:40|407.24|404.64|406.57|403.97|407.24|404.64|406.57|403.97|0
1643182970000|2022-01-26 07:42:50|406.34|403.74|406.57|403.97|406.57|403.97|406.34|403.74|0
1643182980000|2022-01-26 07:43:00|407.02|404.42|406.79|404.19|407.02|404.42|406.57|403.97|0
1643182990000|2022-01-26 07:43:10|406.68|404.08|407.58|404.98|407.58|404.98|406.68|404.08|0
1643183000000|2022-01-26 07:43:20|407.46|404.86|407.02|404.42|407.46|404.86|407.02|404.42|0
1643183010000|2022-01-26 07:43:30|406.57|403.97|406.57|403.97|406.57|403.97|406.57|403.97|0
1643183020000|2022-01-26 07:43:40|406.79|404.19|406.79|404.19|406.79|404.19|406.79|404.19|0
1643183030000|2022-01-26 07:43:50|407.01|404.41|407.01|404.41|407.01|404.41|406.91|404.31|0
1643183040000|2022-01-26 07:44:00|406.91|404.31|407.36|404.76|407.36|404.76|406.91|404.31|0
1643183050000|2022-01-26 07:44:10|407.24|404.64|407.13|404.53|407.24|404.64|407.01|404.41|0
1643183060000|2022-01-26 07:44:20|407.01|404.41|407.01|404.41|407.01|404.41|407.01|404.41|0
1643183070000|2022-01-26 07:44:30|407.13|404.53|407.24|404.64|407.24|404.64|407.13|404.53|0
1643183080000|2022-01-26 07:44:40|407.01|404.41|406.79|404.19|407.01|404.41|406.79|404.19|0
1643183090000|2022-01-26 07:44:50|407.01|404.41|406.57|403.97|407.01|404.41|406.57|403.97|0
1643183100000|2022-01-26 07:45:00|406.68|404.08|406.57|403.97|406.68|404.08|406.34|403.74|0
1643183110000|2022-01-26 07:45:10|406.79|404.19|406.79|404.19|406.79|404.19|406.79|404.19|0
1643183120000|2022-01-26 07:45:20|406.56|403.96|405.89|403.29|406.56|403.96|405.89|403.29|0
1643183130000|2022-01-26 07:45:30|406.12|403.52|406.56|403.96|406.56|403.96|405.89|403.29|0
1643183140000|2022-01-26 07:45:40|406.68|404.08|406.68|404.08|406.79|404.19|406.68|404.08|0
1643183150000|2022-01-26 07:45:50|406.79|404.19|407.01|404.41|407.13|404.53|406.79|404.19|0
1643183160000|2022-01-26 07:46:00|407.13|404.53|407.01|404.41|407.13|404.53|407.01|404.41|0
1643183170000|2022-01-26 07:46:10|406.79|404.19|406.91|404.31|406.91|404.31|406.79|404.19|0
1643183180000|2022-01-26 07:46:20|407.01|404.41|407.24|404.64|407.24|404.64|407.01|404.41|0
1643183190000|2022-01-26 07:46:30|407.46|404.86|407.46|404.86|407.46|404.86|407.24|404.64|0
1643183200000|2022-01-26 07:46:40|407.69|405.09|407.91|405.31|407.91|405.31|407.69|405.09|0
1643183210000|2022-01-26 07:46:50|408.14|405.54|408.14|405.54|408.14|405.54|407.91|405.31|0
1643183220000|2022-01-26 07:47:00|408.36|405.76|408.71|406.11|408.71|406.11|408.36|405.76|0
1643183230000|2022-01-26 07:47:10|408.59|405.99|408.36|405.76|408.59|405.99|408.36|405.76|0
1643183250000|2022-01-26 07:47:30|408.26|405.66|407.69|405.09|408.26|405.66|407.69|405.09|0
1643183260000|2022-01-26 07:47:40|407.91|405.31|408.48|405.88|408.48|405.88|407.91|405.31|0
1643183270000|2022-01-26 07:47:50|408.81|406.21|408.59|405.99|408.81|406.21|408.59|405.99|0
1643183280000|2022-01-26 07:48:00|408.81|406.21|408.59|405.99|408.81|406.21|408.36|405.76|0
1643183290000|2022-01-26 07:48:10|407.69|405.09|407.46|404.86|407.69|405.09|407.46|404.86|0
1643183300000|2022-01-26 07:48:20|407.91|405.31|407.91|405.31|408.03|405.43|407.91|405.31|0
1643183310000|2022-01-26 07:48:30|407.69|405.09|407.69|405.09|407.91|405.31|407.69|405.09|0
1643183320000|2022-01-26 07:48:40|407.8|405.2|407.8|405.2|407.8|405.2|407.8|405.2|0
1643183330000|2022-01-26 07:48:50|407.69|405.09|407.69|405.09|407.69|405.09|407.69|405.09|0
1643183340000|2022-01-26 07:49:00|407.91|405.31|407.69|405.09|407.91|405.31|407.69|405.09|0
1643183350000|2022-01-26 07:49:10|407.58|404.98|407.58|404.98|407.58|404.98|407.58|404.98|0
1643183360000|2022-01-26 07:49:20|407.46|404.86|407.69|405.09|407.69|405.09|407.46|404.86|0
1643183370000|2022-01-26 07:49:30|407.91|405.31|408.14|405.54|408.14|405.54|407.91|405.31|0
1643183380000|2022-01-26 07:49:40|407.91|405.31|408.14|405.54|408.14|405.54|407.91|405.31|0
1643183390000|2022-01-26 07:49:50|408.03|405.43|408.03|405.43|408.14|405.54|408.03|405.43|0
1643183400000|2022-01-26 07:50:00|407.46|404.86|407.69|405.09|407.91|405.31|407.46|404.86|0
1643183410000|2022-01-26 07:50:10|407.58|404.98|407.58|404.98|407.58|404.98|407.58|404.98|0
1643183420000|2022-01-26 07:50:20|407.46|404.86|407.8|405.2|407.8|405.2|407.46|404.86|0
1643183430000|2022-01-26 07:50:30|407.69|405.09|407.91|405.31|407.91|405.31|407.69|405.09|0
1643183440000|2022-01-26 07:50:40|407.69|405.09|407.35|404.75|407.69|405.09|407.35|404.75|0
1643183450000|2022-01-26 07:50:50|407.01|404.41|407.01|404.41|407.01|404.41|406.79|404.19|0
1643183460000|2022-01-26 07:51:00|407.24|404.64|407.24|404.64|407.24|404.64|407.24|404.64|0
1643183470000|2022-01-26 07:51:10|407.35|404.75|407.46|404.86|407.46|404.86|407.35|404.75|0
1643183490000|2022-01-26 07:51:30|407.24|404.64|406.9|404.3|407.24|404.64|406.9|404.3|0
1643183500000|2022-01-26 07:51:40|407.01|404.41|406.9|404.3|407.01|404.41|406.79|404.19|0
1643183510000|2022-01-26 07:51:50|406.56|403.96|406.56|403.96|406.79|404.19|406.56|403.96|0
1643183520000|2022-01-26 07:52:00|406.68|404.08|405.44|402.84|406.68|404.08|405.44|402.84|0
1643183530000|2022-01-26 07:52:10|405.66|403.06|405.66|403.06|405.66|403.06|405.66|403.06|0
1643183540000|2022-01-26 07:52:20|405.56|402.96|405.78|403.18|405.78|403.18|405.56|402.96|0
1643183550000|2022-01-26 07:52:30|406.11|403.51|405.66|403.06|406.11|403.51|405.66|403.06|0
1643183560000|2022-01-26 07:52:40|405.89|403.29|405.66|403.06|405.89|403.29|405.66|403.06|0
1643183570000|2022-01-26 07:52:50|405.44|402.84|405.89|403.29|405.89|403.29|405.44|402.84|0
1643183580000|2022-01-26 07:53:00|406.01|403.41|406.01|403.41|406.11|403.51|406.01|403.41|0
1643183590000|2022-01-26 07:53:10|406.11|403.51|406.23|403.63|406.23|403.63|406.11|403.51|0
1643183600000|2022-01-26 07:53:20|406.34|403.74|406.23|403.63|406.34|403.74|406.11|403.51|0
1643183610000|2022-01-26 07:53:30|406|403.4|406|403.4|406|403.4|405.89|403.29|0
1643183620000|2022-01-26 07:53:40|405.89|403.29|406.11|403.51|406.11|403.51|405.89|403.29|0
1643183630000|2022-01-26 07:53:50|404.77|402.17|404.99|402.39|404.99|402.39|404.77|402.17|0
1643183640000|2022-01-26 07:54:00|405.21|402.61|404.99|402.39|405.21|402.61|404.77|402.17|0
1643183650000|2022-01-26 07:54:10|405.21|402.61|404.99|402.39|405.21|402.61|404.99|402.39|0
1643183660000|2022-01-26 07:54:20|405.21|402.61|405.21|402.61|405.21|402.61|404.99|402.39|0
1643183670000|2022-01-26 07:54:30|404.66|402.06|404.32|401.72|404.66|402.06|404.09|401.49|0
1643183680000|2022-01-26 07:54:40|403.98|401.38|403.87|401.27|403.98|401.38|403.87|401.27|0
1643183690000|2022-01-26 07:54:50|403.76|401.16|403.87|401.27|403.87|401.27|403.76|401.16|0
1643183700000|2022-01-26 07:55:00|403.64|401.04|404.09|401.49|404.09|401.49|403.64|401.04|0
1643183710000|2022-01-26 07:55:10|404.66|402.06|404.54|401.94|404.66|402.06|404.54|401.94|0
1643183720000|2022-01-26 07:55:20|404.66|402.06|404.66|402.06|404.76|402.16|404.66|402.06|0
1643183730000|2022-01-26 07:55:30|405.44|402.84|404.99|402.39|405.44|402.84|404.99|402.39|0
1643183740000|2022-01-26 07:55:40|404.76|402.16|404.76|402.16|404.76|402.16|404.32|401.72|0
1643183750000|2022-01-26 07:55:50|404.66|402.06|404.99|402.39|405.21|402.61|404.66|402.06|0
1643183760000|2022-01-26 07:56:00|404.76|402.16|405.55|402.95|405.55|402.95|404.66|402.06|0
1643183770000|2022-01-26 07:56:10|405.44|402.84|405.21|402.61|405.44|402.84|405.21|402.61|0
1643183780000|2022-01-26 07:56:20|405.55|402.95|405.44|402.84|405.55|402.95|405.44|402.84|0
1643183790000|2022-01-26 07:56:30|405.55|402.95|405.33|402.73|405.66|403.06|405.33|402.73|0
1643183800000|2022-01-26 07:56:40|405.44|402.84|405.44|402.84|405.66|403.06|405.44|402.84|0
1643183810000|2022-01-26 07:56:50|405.66|403.06|405.66|403.06|405.89|403.29|405.66|403.06|0
1643183820000|2022-01-26 07:57:00|405.55|402.95|405.44|402.84|405.55|402.95|405.44|402.84|0
1643183830000|2022-01-26 07:57:10|405.66|403.06|405.44|402.84|405.66|403.06|405.44|402.84|0
1643183840000|2022-01-26 07:57:20|405.66|403.06|405.55|402.95|405.66|403.06|405.33|402.73|0
1643183850000|2022-01-26 07:57:30|405.44|402.84|405.33|402.73|405.44|402.84|405.33|402.73|0
1643183860000|2022-01-26 07:57:40|405.21|402.61|405.21|402.61|405.21|402.61|405.21|402.61|0
1643183870000|2022-01-26 07:57:50|405.11|402.51|405.11|402.51|405.21|402.61|405.11|402.51|0
1643183880000|2022-01-26 07:58:00|405.44|402.84|405.66|403.06|405.66|403.06|405.33|402.73|0
1643183890000|2022-01-26 07:58:10|405.78|403.18|404.54|401.94|405.78|403.18|404.54|401.94|0
1643183900000|2022-01-26 07:58:20|405.21|402.61|405.66|403.06|405.66|403.06|405.21|402.61|0
1643183910000|2022-01-26 07:58:30|405.55|402.95|405.89|403.29|406.11|403.51|405.55|402.95|0
1643183920000|2022-01-26 07:58:40|405.78|403.18|405.89|403.29|405.89|403.29|405.78|403.18|0
1643183930000|2022-01-26 07:58:50|405.78|403.18|405.89|403.29|405.89|403.29|405.78|403.18|0
1643183940000|2022-01-26 07:59:00|405.78|403.18|406.9|404.3|406.9|404.3|405.78|403.18|0
1643183950000|2022-01-26 07:59:10|406.78|404.18|407.01|404.41|407.01|404.41|406.68|404.08|0
1643183960000|2022-01-26 07:59:20|406.9|404.3|406.9|404.3|406.9|404.3|406.78|404.18|0
1643183970000|2022-01-26 07:59:30|407.01|404.41|407.46|404.86|407.46|404.86|407.01|404.41|0
1643183980000|2022-01-26 07:59:40|407.68|405.08|407.68|405.08|407.91|405.31|407.68|405.08|0
1643183990000|2022-01-26 07:59:50|407.58|404.98|407.01|404.41|407.58|404.98|407.01|404.41|0
1643184000000|2022-01-26 08:00:00|406.9|404.3|407.23|404.63|407.23|404.63|406.9|404.3|0
1643184010000|2022-01-26 08:00:10|407.01|404.41|407.01|404.41|407.23|404.63|406.56|403.96|0
1643184020000|2022-01-26 08:00:20|407.23|404.63|406.68|404.08|407.23|404.63|406.68|404.08|0
1643184030000|2022-01-26 08:00:30|407.01|404.41|405.1|402.5|407.01|404.41|405.1|402.5|0
1643184040000|2022-01-26 08:00:40|404.99|402.39|404.43|401.83|404.99|402.39|404.43|401.83|0
1643184050000|2022-01-26 08:00:50|404.31|401.71|403.64|401.04|404.31|401.71|403.42|400.82|0
1643184060000|2022-01-26 08:01:00|403.19|400.59|403.53|400.93|403.53|400.93|403.19|400.59|0
1643184070000|2022-01-26 08:01:10|403.98|401.38|403.98|401.38|404.09|401.49|403.64|401.04|0
1643184080000|2022-01-26 08:01:20|403.64|401.04|404.09|401.49|404.09|401.49|403.64|401.04|0
1643184090000|2022-01-26 08:01:30|404.76|402.16|404.66|402.06|404.99|402.39|404.66|402.06|0
1643184100000|2022-01-26 08:01:40|404.31|401.71|404.54|401.94|404.54|401.94|404.31|401.71|0
1643184110000|2022-01-26 08:01:50|404.65|402.05|403.42|400.82|404.65|402.05|403.42|400.82|0
1643184120000|2022-01-26 08:02:00|403.19|400.59|402.3|399.7|403.19|400.59|402.3|399.7|0
1643184130000|2022-01-26 08:02:10|402.07|399.47|402.19|399.59|402.19|399.59|401.96|399.36|0
1643184140000|2022-01-26 08:02:20|402.3|399.7|402.19|399.59|402.74|400.14|402.19|399.59|0
1643184150000|2022-01-26 08:02:30|402.07|399.47|401.62|399.02|402.3|399.7|401.4|398.8|0
1643184160000|2022-01-26 08:02:40|401.4|398.8|401.18|398.58|401.4|398.8|400.95|398.35|0
1643184170000|2022-01-26 08:02:50|401.4|398.8|401.29|398.69|401.4|398.8|400.95|398.35|0
1643184180000|2022-01-26 08:03:00|401.18|398.58|401.62|399.02|401.62|399.02|401.18|398.58|0
1643184190000|2022-01-26 08:03:10|400.95|398.35|400.28|397.68|400.95|398.35|400.28|397.68|0
1643184200000|2022-01-26 08:03:20|400.4|397.8|399.83|397.23|400.51|397.91|399.83|397.23|0
1643184210000|2022-01-26 08:03:30|399.61|397.01|398.94|396.34|399.61|397.01|398.94|396.34|0
1643184220000|2022-01-26 08:03:40|399.16|396.56|399.39|396.79|399.39|396.79|399.16|396.56|0
1643184230000|2022-01-26 08:03:50|399.16|396.56|399.16|396.56|399.39|396.79|399.16|396.56|0
1643184240000|2022-01-26 08:04:00|398.94|396.34|398.72|396.12|398.94|396.34|398.72|396.12|0
1643184250000|2022-01-26 08:04:10|398.83|396.23|399.16|396.56|399.16|396.56|398.83|396.23|0
1643184260000|2022-01-26 08:04:20|399.83|397.23|399.83|397.23|399.83|397.23|399.61|397.01|0
1643184270000|2022-01-26 08:04:30|400.06|397.46|399.61|397.01|400.28|397.68|399.61|397.01|0
1643184280000|2022-01-26 08:04:40|398.94|396.34|398.94|396.34|398.94|396.34|398.94|396.34|0
1643184290000|2022-01-26 08:04:50|398.49|395.89|398.49|395.89|398.72|396.12|398.49|395.89|0
1643184300000|2022-01-26 08:05:00|398.86|396.86|398.42|396.42|398.86|396.86|398.42|396.42|0
1643184310000|2022-01-26 08:05:10|397.97|395.97|398.19|396.19|398.42|396.42|397.97|395.97|0
1643184320000|2022-01-26 08:05:20|398.31|396.31|397.75|395.75|398.31|396.31|397.75|395.75|0
1643184330000|2022-01-26 08:05:30|397.97|395.97|397.52|395.52|397.97|395.97|397.52|395.52|0
1643184340000|2022-01-26 08:05:40|397.3|395.3|397.52|395.52|397.52|395.52|397.3|395.3|0
1643184350000|2022-01-26 08:05:50|397.97|395.97|398.42|396.42|398.42|396.42|397.64|395.64|0
1643184360000|2022-01-26 08:06:00|398.19|396.19|397.08|395.08|398.19|396.19|397.08|395.08|0
1643184370000|2022-01-26 08:06:10|396.41|394.41|396.18|394.18|396.41|394.41|396.18|394.18|0
1643184380000|2022-01-26 08:06:20|395.74|393.74|395.52|393.52|395.74|393.74|395.29|393.29|0
1643184390000|2022-01-26 08:06:30|395.07|393.07|395.29|393.29|395.29|393.29|395.07|393.07|0
1643184400000|2022-01-26 08:06:40|395.41|393.41|393.27|391.27|395.79|393.79|393.27|391.27|0
1643184410000|2022-01-26 08:06:50|392.7|390.7|392.93|390.93|392.93|390.93|392.7|390.7|0
1643184420000|2022-01-26 08:07:00|393.75|391.75|394.2|392.2|394.2|392.2|393.75|391.75|0
1643184430000|2022-01-26 08:07:10|394.42|392.42|396.28|394.28|396.4|394.4|394.42|392.42|0
1643184440000|2022-01-26 08:07:20|395.62|393.62|395.84|393.84|395.84|393.84|395.62|393.62|0
1643184450000|2022-01-26 08:07:30|396.06|394.06|396.06|394.06|396.51|394.51|396.06|394.06|0
1643184460000|2022-01-26 08:07:40|396.4|394.4|396.95|394.95|396.95|394.95|396.28|394.28|0
1643184470000|2022-01-26 08:07:50|397.62|395.62|397.17|395.17|397.62|395.62|397.07|395.07|0
1643184480000|2022-01-26 08:08:00|396.95|394.95|396.28|394.28|396.95|394.95|396.06|394.06|0
1643184490000|2022-01-26 08:08:10|395.84|393.84|394.96|392.96|395.84|393.84|394.96|392.96|0
1643184500000|2022-01-26 08:08:20|394.95|392.95|393.85|391.85|394.95|392.95|393.85|391.85|0
1643184510000|2022-01-26 08:08:30|393.96|391.96|394.29|392.29|394.29|392.29|393.96|391.96|0
1643184520000|2022-01-26 08:08:40|394.07|392.07|393.85|391.85|394.51|392.51|393.85|391.85|0
1643184530000|2022-01-26 08:08:50|394.07|392.07|394.07|392.07|394.29|392.29|394.07|392.07|0
1643184540000|2022-01-26 08:09:00|394.18|392.18|394.07|392.07|394.18|392.18|393.96|391.96|0
1643184550000|2022-01-26 08:09:10|393.85|391.85|393.08|391.08|393.85|391.85|393.08|391.08|0
1643184560000|2022-01-26 08:09:20|393.18|391.18|392.96|390.96|393.18|391.18|392.96|390.96|0
1643184570000|2022-01-26 08:09:30|393.63|391.63|393.85|391.85|394.41|392.41|393.63|391.63|0
1643184580000|2022-01-26 08:09:40|394.95|392.95|394.73|392.73|394.95|392.95|394.73|392.73|0
1643184590000|2022-01-26 08:09:50|394.95|392.95|395.18|393.18|395.4|393.4|394.95|392.95|0
1643184600000|2022-01-26 08:10:00|393.41|391.41|392.52|390.52|393.41|391.41|392.52|390.52|0
1643184610000|2022-01-26 08:10:10|391.86|389.86|392.96|390.96|392.96|390.96|391.64|389.64|0
1643184620000|2022-01-26 08:10:20|392.74|390.74|392.3|390.3|392.74|390.74|392.3|390.3|0
1643184630000|2022-01-26 08:10:30|392.64|390.64|391.75|389.75|392.74|390.74|391.75|389.75|0
1643184640000|2022-01-26 08:10:40|391.2|389.2|391.42|389.42|391.42|389.42|391.2|389.2|0
1643184650000|2022-01-26 08:10:50|391.2|389.2|390.31|388.31|391.2|389.2|389.99|387.99|0
1643184660000|2022-01-26 08:11:00|390.53|388.53|389.65|387.65|390.53|388.53|389.65|387.65|0
1643184670000|2022-01-26 08:11:10|390.31|388.31|389.43|387.43|390.31|388.31|389.43|387.43|0
1643184680000|2022-01-26 08:11:20|389.21|387.21|390.97|388.97|390.97|388.97|389.21|387.21|0
1643184690000|2022-01-26 08:11:30|390.53|388.53|391.42|389.42|391.42|389.42|390.53|388.53|0
1643184700000|2022-01-26 08:11:40|391.64|389.64|391.64|389.64|391.86|389.86|391.53|389.53|0
1643184710000|2022-01-26 08:11:50|391.86|389.86|392.52|390.52|392.52|390.52|391.64|389.64|0
1643184720000|2022-01-26 08:12:00|391.86|389.86|390.97|388.97|391.86|389.86|390.97|388.97|0
1643184730000|2022-01-26 08:12:10|390.53|388.53|390.87|388.87|390.97|388.97|390.53|388.53|0
1643184740000|2022-01-26 08:12:20|390.97|388.97|391.19|389.19|391.19|389.19|390.97|388.97|0
1643184750000|2022-01-26 08:12:30|391.31|389.31|390.65|388.65|391.31|389.31|390.65|388.65|0
1643184760000|2022-01-26 08:12:40|390.53|388.53|390.75|388.75|390.75|388.75|390.31|388.31|0
1643184770000|2022-01-26 08:12:50|390.31|388.31|390.75|388.75|390.97|388.97|390.31|388.31|0
1643184780000|2022-01-26 08:13:00|390.31|388.31|389.87|387.87|390.75|388.75|389.87|387.87|0
1643184790000|2022-01-26 08:13:10|390.53|388.53|390.75|388.75|390.75|388.75|390.53|388.53|0
1643184800000|2022-01-26 08:13:20|391.19|389.19|391.86|389.86|391.86|389.86|391.19|389.19|0
1643184810000|2022-01-26 08:13:30|392.08|390.08|392.74|390.74|392.74|390.74|392.08|390.08|0
1643184820000|2022-01-26 08:13:40|393.4|391.4|393.62|391.62|393.62|391.62|393.4|391.4|0
1643184830000|2022-01-26 08:13:50|393.4|391.4|392.52|390.52|393.4|391.4|392.52|390.52|0
1643184840000|2022-01-26 08:14:00|392.3|390.3|392.52|390.52|392.52|390.52|392.3|390.3|0
1643184850000|2022-01-26 08:14:10|392.3|390.3|392.52|390.52|392.52|390.52|392.3|390.3|0
1643184860000|2022-01-26 08:14:20|392.96|390.96|392.08|390.08|392.96|390.96|392.08|390.08|0
1643184870000|2022-01-26 08:14:30|391.41|389.41|390.53|388.53|391.41|389.41|390.53|388.53|0
1643184880000|2022-01-26 08:14:40|390.21|388.21|390.97|388.97|390.97|388.97|390.21|388.21|0
1643184890000|2022-01-26 08:14:50|391.19|389.19|390.53|388.53|391.19|389.19|390.53|388.53|0
1643184900000|2022-01-26 08:15:00|391.19|389.19|389.87|387.87|391.19|389.19|389.87|387.87|0
1643184910000|2022-01-26 08:15:10|390.31|388.31|390.31|388.31|390.53|388.53|390.31|388.31|0
1643184920000|2022-01-26 08:15:20|389.87|387.87|390.09|388.09|390.09|388.09|389.21|387.21|0
1643184930000|2022-01-26 08:15:30|390.21|388.21|389.43|387.43|390.21|388.21|389.43|387.43|0
1643184940000|2022-01-26 08:15:40|389.87|387.87|390.53|388.53|390.53|388.53|389.87|387.87|0
1643184950000|2022-01-26 08:15:50|390.2|388.2|389.1|387.1|390.2|388.2|389.1|387.1|0
1643184960000|2022-01-26 08:16:00|389.87|387.87|390.53|388.53|390.53|388.53|389.65|387.65|0
1643184970000|2022-01-26 08:16:10|390.75|388.75|390.53|388.53|390.75|388.75|390.09|388.09|0
1643184980000|2022-01-26 08:16:20|390.87|388.87|390.31|388.31|390.87|388.87|390.31|388.31|0
1643184990000|2022-01-26 08:16:30|389.65|387.65|389.87|387.87|389.87|387.87|389.43|387.43|0
1643185000000|2022-01-26 08:16:40|389.98|387.98|389.65|387.65|389.98|387.98|389.65|387.65|0
1643185010000|2022-01-26 08:16:50|390.09|388.09|389.87|387.87|390.09|388.09|389.87|387.87|0
1643185020000|2022-01-26 08:17:00|390.09|388.09|390.75|388.75|390.75|388.75|390.09|388.09|0
1643185030000|2022-01-26 08:17:10|390.97|388.97|390.97|388.97|390.97|388.97|390.97|388.97|0
1643185040000|2022-01-26 08:17:20|390.75|388.75|391.09|389.09|391.09|389.09|390.75|388.75|0
1643185050000|2022-01-26 08:17:30|391.41|389.41|390.97|388.97|391.41|389.41|390.97|388.97|0
1643185060000|2022-01-26 08:17:40|390.53|388.53|390.31|388.31|390.53|388.53|390.31|388.31|0
1643185070000|2022-01-26 08:17:50|390.53|388.53|390.31|388.31|390.75|388.75|390.31|388.31|0
1643185080000|2022-01-26 08:18:00|390.75|388.75|389.87|387.87|390.75|388.75|389.87|387.87|0
1643185090000|2022-01-26 08:18:10|390.09|388.09|390.42|388.42|390.42|388.42|389.65|387.65|0
1643185100000|2022-01-26 08:18:20|390.53|388.53|390.75|388.75|390.97|388.97|390.53|388.53|0
1643185110000|2022-01-26 08:18:30|390.53|388.53|390.97|388.97|390.97|388.97|390.53|388.53|0
1643185120000|2022-01-26 08:18:40|390.75|388.75|390.53|388.53|390.97|388.97|390.53|388.53|0
1643185130000|2022-01-26 08:18:50|390.31|388.31|389.65|387.65|390.31|388.31|389.65|387.65|0
1643185140000|2022-01-26 08:19:00|390.09|388.09|390.31|388.31|390.31|388.31|390.09|388.09|0
1643185150000|2022-01-26 08:19:10|390.2|388.2|390.31|388.31|390.31|388.31|390.2|388.2|0
1643185160000|2022-01-26 08:19:20|390.09|388.09|390.09|388.09|390.09|388.09|389.98|387.98|0
1643185170000|2022-01-26 08:19:30|389.87|387.87|390.31|388.31|390.42|388.42|389.87|387.87|0
1643185180000|2022-01-26 08:19:40|390.75|388.75|390.42|388.42|390.75|388.75|390.42|388.42|0
1643185190000|2022-01-26 08:19:50|390.31|388.31|390.31|388.31|390.53|388.53|390.31|388.31|0
1643185200000|2022-01-26 08:20:00|390.09|388.09|389.65|387.65|390.09|388.09|389.65|387.65|0
1643185210000|2022-01-26 08:20:10|389.87|387.87|389.87|387.87|389.87|387.87|389.65|387.65|0
1643185220000|2022-01-26 08:20:20|389.98|387.98|389.98|387.98|390.09|388.09|389.98|387.98|0
1643185230000|2022-01-26 08:20:30|389.43|387.43|389.21|387.21|389.65|387.65|389.21|387.21|0
1643185240000|2022-01-26 08:20:40|389.32|387.32|389.21|387.21|389.32|387.32|388.99|386.99|0
1643185250000|2022-01-26 08:20:50|388.88|386.88|388.33|386.33|388.88|386.88|388.33|386.33|0
1643185260000|2022-01-26 08:21:00|388.55|386.55|388.77|386.77|388.77|386.77|388.55|386.55|0
1643185270000|2022-01-26 08:21:10|388.11|386.11|388.55|386.55|388.55|386.55|388.11|386.11|0
1643185280000|2022-01-26 08:21:20|388.77|386.77|388.1|386.1|388.77|386.77|388.1|386.1|0
1643185290000|2022-01-26 08:21:30|388.55|386.55|388.33|386.33|388.55|386.55|388.33|386.33|0
1643185300000|2022-01-26 08:21:40|388.22|386.22|388.1|386.1|388.22|386.22|388.1|386.1|0
1643185310000|2022-01-26 08:21:50|388.44|386.44|387.66|385.66|388.44|386.44|387.66|385.66|0
1643185320000|2022-01-26 08:22:00|387.44|385.44|387|385|387.44|385.44|387|385|0
1643185330000|2022-01-26 08:22:10|386.68|384.68|386.12|384.12|386.68|384.68|386.12|384.12|0
1643185340000|2022-01-26 08:22:20|385.91|383.91|385.91|383.91|385.91|383.91|385.91|383.91|0
1643185350000|2022-01-26 08:22:30|386.12|384.12|385.91|383.91|386.34|384.34|385.91|383.91|0
1643185360000|2022-01-26 08:22:40|385.69|383.69|385.47|383.47|385.69|383.69|385.25|383.25|0
1643185370000|2022-01-26 08:22:50|385.69|383.69|385.47|383.47|385.69|383.69|385.25|383.25|0
1643185380000|2022-01-26 08:23:00|385.03|383.03|384.26|382.26|385.03|383.03|384.26|382.26|0
1643185390000|2022-01-26 08:23:10|384.81|382.81|384.15|382.15|384.81|382.81|383.93|381.93|0
1643185400000|2022-01-26 08:23:20|384.59|382.59|384.37|382.37|384.59|382.59|383.93|381.93|0
1643185410000|2022-01-26 08:23:30|384.15|382.15|384.37|382.37|384.37|382.37|384.04|382.04|0
1643185420000|2022-01-26 08:23:40|384.81|382.81|385.25|383.25|385.25|383.25|384.81|382.81|0
1643185430000|2022-01-26 08:23:50|385.03|383.03|385.14|383.14|385.14|383.14|385.03|383.03|0
1643185440000|2022-01-26 08:24:00|385.36|383.36|385.8|383.8|385.8|383.8|385.36|383.36|0
1643185450000|2022-01-26 08:24:10|385.9|383.9|386.12|384.12|386.12|384.12|385.9|383.9|0
1643185460000|2022-01-26 08:24:20|385.9|383.9|386.12|384.12|386.12|384.12|385.68|383.68|0
1643185470000|2022-01-26 08:24:30|385.9|383.9|385.68|383.68|385.9|383.9|385.58|383.58|0
1643185480000|2022-01-26 08:24:40|386.78|384.78|387.22|385.22|387.22|385.22|386.78|384.78|0
1643185490000|2022-01-26 08:24:50|387|385|387|385|387|385|387|385|0
1643185500000|2022-01-26 08:25:00|386.78|384.78|385.9|383.9|386.78|384.78|385.9|383.9|0
1643185510000|2022-01-26 08:25:10|385.8|383.8|385.9|383.9|385.9|383.9|385.68|383.68|0
1643185520000|2022-01-26 08:25:20|385.68|383.68|386.78|384.78|387|385|385.68|383.68|0
1643185530000|2022-01-26 08:25:30|386.56|384.56|386.12|384.12|386.56|384.56|386.12|384.12|0
1643185540000|2022-01-26 08:25:40|386.24|384.24|386.34|384.34|386.46|384.46|386.24|384.24|0
1643185550000|2022-01-26 08:25:50|386.12|384.12|386.34|384.34|386.56|384.56|386.12|384.12|0
1643185560000|2022-01-26 08:26:00|386.56|384.56|386.34|384.34|386.56|384.56|386.34|384.34|0
1643185570000|2022-01-26 08:26:10|386.78|384.78|386.12|384.12|386.78|384.78|386.12|384.12|0
1643185580000|2022-01-26 08:26:20|386.78|384.78|387|385|387|385|386.78|384.78|0
1643185590000|2022-01-26 08:26:30|386.78|384.78|385.68|383.68|386.78|384.78|385.46|383.46|0
1643185600000|2022-01-26 08:26:40|385.46|383.46|385.9|383.9|385.9|383.9|385.46|383.46|0
1643185610000|2022-01-26 08:26:50|386.12|384.12|385.9|383.9|386.12|384.12|385.68|383.68|0
1643185620000|2022-01-26 08:27:00|385.68|383.68|385.14|383.14|385.68|383.68|385.14|383.14|0
1643185630000|2022-01-26 08:27:10|384.81|382.81|385.02|383.02|385.46|383.46|384.81|382.81|0
1643185640000|2022-01-26 08:27:20|385.24|383.24|385.02|383.02|385.24|383.24|385.02|383.02|0
1643185650000|2022-01-26 08:27:30|384.8|382.8|384.37|382.37|384.8|382.8|384.37|382.37|0
1643185660000|2022-01-26 08:27:40|384.59|382.59|383.93|381.93|384.59|382.59|383.93|381.93|0
1643185670000|2022-01-26 08:27:50|383.6|381.6|383.71|381.71|383.93|381.93|383.6|381.6|0
1643185680000|2022-01-26 08:28:00|383.93|381.93|383.71|381.71|383.93|381.93|383.49|381.49|0
1643185690000|2022-01-26 08:28:10|383.49|381.49|383.27|381.27|383.71|381.71|383.27|381.27|0
1643185700000|2022-01-26 08:28:20|383.05|381.05|383.05|381.05|383.05|381.05|383.05|381.05|0
1643185710000|2022-01-26 08:28:30|382.83|380.83|382.61|380.61|382.83|380.83|382.61|380.61|0
1643185720000|2022-01-26 08:28:40|382.83|380.83|382.39|380.39|382.83|380.83|382.39|380.39|0
1643185730000|2022-01-26 08:28:50|382.17|380.17|382.61|380.61|382.61|380.61|382.17|380.17|0
1643185740000|2022-01-26 08:29:00|383.27|381.27|382.83|380.83|383.27|381.27|382.83|380.83|0
1643185750000|2022-01-26 08:29:10|383.05|381.05|382.83|380.83|383.05|381.05|382.83|380.83|0
1643185760000|2022-01-26 08:29:20|383.05|381.05|383.05|381.05|383.49|381.49|383.05|381.05|0
1643185770000|2022-01-26 08:29:30|383.27|381.27|383.27|381.27|383.27|381.27|383.05|381.05|0
1643185780000|2022-01-26 08:29:40|383.05|381.05|383.71|381.71|383.71|381.71|383.05|381.05|0
1643185790000|2022-01-26 08:29:50|383.93|381.93|384.37|382.37|384.37|382.37|383.93|381.93|0
1643185800000|2022-01-26 08:30:00|384.15|382.15|382.83|380.83|384.15|382.15|382.83|380.83|0
1643185810000|2022-01-26 08:30:10|382.72|380.72|382.83|380.83|383.05|381.05|382.61|380.61|0
1643185820000|2022-01-26 08:30:20|383.27|381.27|383.05|381.05|383.49|381.49|383.05|381.05|0
1643185830000|2022-01-26 08:30:30|382.83|380.83|383.05|381.05|383.05|381.05|382.61|380.61|0
1643185840000|2022-01-26 08:30:40|382.61|380.61|383.05|381.05|383.05|381.05|382.61|380.61|0
1643185850000|2022-01-26 08:30:50|382.94|380.94|382.39|380.39|383.71|381.71|382.39|380.39|0
1643185860000|2022-01-26 08:31:00|382.61|380.61|382.39|380.39|382.61|380.61|382.17|380.17|0
1643185870000|2022-01-26 08:31:10|382.61|380.61|382.17|380.17|382.61|380.61|381.95|379.95|0
1643185880000|2022-01-26 08:31:20|381.95|379.95|381.73|379.73|381.95|379.95|381.73|379.73|0
1643185890000|2022-01-26 08:31:30|381.95|379.95|381.08|379.08|381.95|379.95|381.08|379.08|0
1643185900000|2022-01-26 08:31:40|380.42|378.42|381.52|379.52|381.52|379.52|380.42|378.42|0
1643185910000|2022-01-26 08:31:50|381.3|379.3|381.52|379.52|381.52|379.52|381.3|379.3|0
1643185920000|2022-01-26 08:32:00|381.3|379.3|381.52|379.52|381.52|379.52|381.08|379.08|0
1643185930000|2022-01-26 08:32:10|381.3|379.3|381.3|379.3|381.3|379.3|380.86|378.86|0
1643185940000|2022-01-26 08:32:20|381.52|379.52|381.52|379.52|381.52|379.52|381.41|379.41|0
1643185950000|2022-01-26 08:32:30|381.08|379.08|381.3|379.3|381.52|379.52|381.08|379.08|0
1643185960000|2022-01-26 08:32:40|381.52|379.52|382.39|380.39|382.5|380.5|381.52|379.52|0
1643185970000|2022-01-26 08:32:50|382.61|380.61|382.83|380.83|382.83|380.83|382.61|380.61|0
1643185980000|2022-01-26 08:33:00|382.94|380.94|383.05|381.05|383.05|381.05|382.83|380.83|0
1643185990000|2022-01-26 08:33:10|383.27|381.27|383.05|381.05|383.27|381.27|383.05|381.05|0
1643186000000|2022-01-26 08:33:20|383.27|381.27|383.05|381.05|383.27|381.27|383.05|381.05|0
1643186010000|2022-01-26 08:33:30|382.94|380.94|383.05|381.05|383.05|381.05|382.83|380.83|0
1643186020000|2022-01-26 08:33:40|382.61|380.61|382.61|380.61|382.61|380.61|382.61|380.61|0
1643186030000|2022-01-26 08:33:50|382.83|380.83|383.27|381.27|383.49|381.49|382.83|380.83|0
1643186040000|2022-01-26 08:34:00|383.71|381.71|383.16|381.16|383.82|381.82|383.16|381.16|0
1643186050000|2022-01-26 08:34:10|382.83|380.83|383.49|381.49|383.49|381.49|382.83|380.83|0
1643186060000|2022-01-26 08:34:20|383.05|381.05|382.83|380.83|383.05|381.05|382.83|380.83|0
1643186070000|2022-01-26 08:34:30|382.94|380.94|383.05|381.05|383.27|381.27|382.94|380.94|0
1643186080000|2022-01-26 08:34:40|383.49|381.49|384.36|382.36|384.36|382.36|383.49|381.49|0
1643186090000|2022-01-26 08:34:50|384.14|382.14|384.14|382.14|384.14|382.14|383.7|381.7|0
1643186100000|2022-01-26 08:35:00|383.7|381.7|384.14|382.14|384.14|382.14|383.7|381.7|0
1643186110000|2022-01-26 08:35:10|384.36|382.36|383.92|381.92|384.36|382.36|383.92|381.92|0
1643186120000|2022-01-26 08:35:20|384.36|382.36|383.16|381.16|384.36|382.36|383.16|381.16|0
1643186130000|2022-01-26 08:35:30|383.05|381.05|382.39|380.39|383.05|381.05|382.39|380.39|0
1643186140000|2022-01-26 08:35:40|382.61|380.61|381.85|379.85|382.61|380.61|381.85|379.85|0
1643186150000|2022-01-26 08:35:50|381.63|379.63|381.08|379.08|381.63|379.63|380.86|378.86|0
1643186160000|2022-01-26 08:36:00|380.97|378.97|381.08|379.08|381.08|379.08|380.86|378.86|0
1643186170000|2022-01-26 08:36:10|380.86|378.86|380.97|378.97|381.08|379.08|380.86|378.86|0
1643186180000|2022-01-26 08:36:20|381.29|379.29|381.08|379.08|381.29|379.29|381.08|379.08|0
1643186190000|2022-01-26 08:36:30|381.29|379.29|381.95|379.95|381.95|379.95|381.29|379.29|0
1643186200000|2022-01-26 08:36:40|381.85|379.85|381.51|379.51|381.85|379.85|381.51|379.51|0
1643186210000|2022-01-26 08:36:50|381.08|379.08|380.29|378.29|381.51|379.51|380.29|378.29|0
1643186220000|2022-01-26 08:37:00|380.51|378.51|380.41|378.41|380.73|378.73|380.41|378.41|0
1643186230000|2022-01-26 08:37:10|380.29|378.29|379.19|377.19|380.29|378.29|379.19|377.19|0
1643186240000|2022-01-26 08:37:20|378.97|376.97|378.32|376.32|378.97|376.97|378.32|376.32|0
1643186250000|2022-01-26 08:37:30|378.1|376.1|378.97|376.97|378.97|376.97|378.1|376.1|0
1643186260000|2022-01-26 08:37:40|379.41|377.41|378.75|376.75|379.41|377.41|378.75|376.75|0
1643186270000|2022-01-26 08:37:50|379.19|377.19|378.53|376.53|379.19|377.19|378.32|376.32|0
1643186280000|2022-01-26 08:38:00|378.32|376.32|378.53|376.53|378.75|376.75|378.32|376.32|0
1643186290000|2022-01-26 08:38:10|378.75|376.75|379.09|377.09|379.09|377.09|378.75|376.75|0
1643186300000|2022-01-26 08:38:20|378.75|376.75|378.53|376.53|378.75|376.75|378.32|376.32|0
1643186310000|2022-01-26 08:38:30|378.1|376.1|377.22|375.22|378.32|376.32|377.22|375.22|0
1643186320000|2022-01-26 08:38:40|377.66|375.66|377.88|375.88|378.1|376.1|377.44|375.44|0
1643186330000|2022-01-26 08:38:50|378.1|376.1|377.44|375.44|378.1|376.1|377.44|375.44|0
1643186340000|2022-01-26 08:39:00|377.88|375.88|378.1|376.1|378.1|376.1|377.88|375.88|0
1643186350000|2022-01-26 08:39:10|377.88|375.88|377.88|375.88|378.1|376.1|377.88|375.88|0
1643186360000|2022-01-26 08:39:20|377.99|375.99|377.66|375.66|377.99|375.99|377.66|375.66|0
1643186370000|2022-01-26 08:39:30|377.88|375.88|377.66|375.66|377.88|375.88|377.66|375.66|0
1643186380000|2022-01-26 08:39:40|377.88|375.88|378.1|376.1|378.21|376.21|377.88|375.88|0
1643186390000|2022-01-26 08:39:50|378.31|376.31|378.1|376.1|378.31|376.31|377.88|375.88|0
1643186400000|2022-01-26 08:40:00|377.88|375.88|378.1|376.1|378.1|376.1|377.88|375.88|0
1643186410000|2022-01-26 08:40:10|377.99|375.99|377.55|375.55|377.99|375.99|377.55|375.55|0
1643186420000|2022-01-26 08:40:20|377.88|375.88|377.44|375.44|377.88|375.88|377.44|375.44|0
1643186430000|2022-01-26 08:40:30|377.11|375.11|376.78|374.78|377.22|375.22|376.78|374.78|0
1643186440000|2022-01-26 08:40:40|376.34|374.34|376.56|374.56|376.78|374.78|376.34|374.34|0
1643186450000|2022-01-26 08:40:50|376.78|374.78|376.45|374.45|376.78|374.78|376.45|374.45|0
1643186460000|2022-01-26 08:41:00|376.34|374.34|376.34|374.34|376.34|374.34|376.12|374.12|0
1643186470000|2022-01-26 08:41:10|376.78|374.78|377|375|377|375|376.78|374.78|0
1643186480000|2022-01-26 08:41:20|376.78|374.78|376.78|374.78|376.78|374.78|376.56|374.56|0
1643186490000|2022-01-26 08:41:30|376.56|374.56|376.34|374.34|376.56|374.56|376.34|374.34|0
1643186500000|2022-01-26 08:41:40|376.78|374.78|377|375|377|375|376.78|374.78|0
1643186510000|2022-01-26 08:41:50|376.89|374.89|377|375|377|375|376.56|374.56|0
1643186520000|2022-01-26 08:42:00|376.89|374.89|377.33|375.33|377.33|375.33|376.89|374.89|0
1643186530000|2022-01-26 08:42:10|377.44|375.44|378.09|376.09|378.09|376.09|377.44|375.44|0
1643186540000|2022-01-26 08:42:20|378.21|376.21|378.09|376.09|378.31|376.31|378.09|376.09|0
1643186550000|2022-01-26 08:42:30|378.53|376.53|378.31|376.31|378.53|376.53|378.31|376.31|0
1643186560000|2022-01-26 08:42:40|378.53|376.53|378.31|376.31|378.53|376.53|378.31|376.31|0
1643186570000|2022-01-26 08:42:50|378.53|376.53|378.53|376.53|378.65|376.65|378.53|376.53|0
1643186580000|2022-01-26 08:43:00|378.09|376.09|378.53|376.53|378.53|376.53|377.99|375.99|0
1643186590000|2022-01-26 08:43:10|378.75|376.75|378.75|376.75|378.87|376.87|378.75|376.75|0
1643186600000|2022-01-26 08:43:20|378.97|376.97|379.19|377.19|379.41|377.41|378.97|376.97|0
1643186610000|2022-01-26 08:43:30|378.75|376.75|378.97|376.97|379.19|377.19|378.75|376.75|0
1643186620000|2022-01-26 08:43:40|378.87|376.87|378.53|376.53|378.87|376.87|378.53|376.53|0
1643186630000|2022-01-26 08:43:50|378.75|376.75|379.19|377.19|379.19|377.19|378.75|376.75|0
1643186640000|2022-01-26 08:44:00|378.87|376.87|379.19|377.19|379.19|377.19|378.87|376.87|0
1643186650000|2022-01-26 08:44:10|379.31|377.31|379.41|377.41|379.41|377.41|378.75|376.75|0
1643186660000|2022-01-26 08:44:20|379.19|377.19|379.41|377.41|379.41|377.41|378.97|376.97|0
1643186670000|2022-01-26 08:44:30|379.63|377.63|379.63|377.63|379.63|377.63|379.41|377.41|0
1643186680000|2022-01-26 08:44:40|379.85|377.85|379.63|377.63|379.85|377.85|379.63|377.63|0
1643186690000|2022-01-26 08:44:50|379.85|377.85|379.19|377.19|379.85|377.85|379.19|377.19|0
1643186700000|2022-01-26 08:45:00|378.53|376.53|378.53|376.53|378.53|376.53|378.31|376.31|0
1643186710000|2022-01-26 08:45:10|378.97|376.97|379.63|377.63|379.63|377.63|378.97|376.97|0
1643186720000|2022-01-26 08:45:20|379.41|377.41|380.07|378.07|380.07|378.07|379.41|377.41|0
1643186730000|2022-01-26 08:45:30|380.29|378.29|380.95|378.95|381.17|379.17|380.29|378.29|0
1643186740000|2022-01-26 08:45:40|380.73|378.73|380.73|378.73|381.17|379.17|380.73|378.73|0
1643186750000|2022-01-26 08:45:50|380.84|378.84|381.39|379.39|381.61|379.61|380.84|378.84|0
1643186760000|2022-01-26 08:46:00|381.5|379.5|381.61|379.61|381.61|379.61|381.5|379.5|0
1643186770000|2022-01-26 08:46:10|381.39|379.39|381.39|379.39|381.61|379.61|381.39|379.39|0
1643186780000|2022-01-26 08:46:20|381.61|379.61|381.83|379.83|381.83|379.83|381.61|379.61|0
1643186790000|2022-01-26 08:46:30|381.61|379.61|381.72|379.72|382.38|380.38|381.61|379.61|0
1643186800000|2022-01-26 08:46:40|381.83|379.83|382.05|380.05|382.16|380.16|381.83|379.83|0
1643186810000|2022-01-26 08:46:50|382.27|380.27|382.71|380.71|382.71|380.71|382.27|380.27|0
1643186820000|2022-01-26 08:47:00|382.82|380.82|383.71|381.71|383.71|381.71|382.71|380.71|0
1643186830000|2022-01-26 08:47:10|383.37|381.37|383.59|381.59|383.71|381.71|383.37|381.37|0
1643186840000|2022-01-26 08:47:20|383.37|381.37|381.39|379.39|383.37|381.37|381.39|379.39|0
1643186850000|2022-01-26 08:47:30|381.94|379.94|381.61|379.61|381.94|379.94|381.61|379.61|0
1643186860000|2022-01-26 08:47:40|381.5|379.5|381.94|379.94|382.05|380.05|381.5|379.5|0
1643186870000|2022-01-26 08:47:50|382.05|380.05|381.83|379.83|382.16|380.16|381.83|379.83|0
1643186880000|2022-01-26 08:48:00|382.16|380.16|381.5|379.5|382.16|380.16|381.5|379.5|0
1643186890000|2022-01-26 08:48:10|381.39|379.39|381.72|379.72|381.72|379.72|381.39|379.39|0
1643186900000|2022-01-26 08:48:20|381.39|379.39|381.39|379.39|381.61|379.61|381.39|379.39|0
1643186910000|2022-01-26 08:48:30|380.95|378.95|380.73|378.73|381.06|379.06|380.73|378.73|0
1643186920000|2022-01-26 08:48:40|380.95|378.95|381.17|379.17|381.39|379.39|380.73|378.73|0
1643186930000|2022-01-26 08:48:50|380.95|378.95|380.62|378.62|380.95|378.95|380.62|378.62|0
1643186940000|2022-01-26 08:49:00|380.51|378.51|380.29|378.29|380.51|378.51|380.29|378.29|0
1643186950000|2022-01-26 08:49:10|380.51|378.51|379.96|377.96|380.51|378.51|379.96|377.96|0
1643186960000|2022-01-26 08:49:20|380.07|378.07|380.07|378.07|380.07|378.07|379.85|377.85|0
1643186970000|2022-01-26 08:49:30|379.85|377.85|379.85|377.85|379.85|377.85|379.63|377.63|0
1643186980000|2022-01-26 08:49:40|380.07|378.07|380.07|378.07|380.07|378.07|380.07|378.07|0
1643186990000|2022-01-26 08:49:50|379.85|377.85|379.85|377.85|380.07|378.07|379.85|377.85|0
1643187000000|2022-01-26 08:50:00|380.07|378.07|379.63|377.63|380.07|378.07|379.63|377.63|0
1643187010000|2022-01-26 08:50:10|379.52|377.52|379.85|377.85|379.85|377.85|379.52|377.52|0
1643187020000|2022-01-26 08:50:20|379.63|377.63|379.41|377.41|379.63|377.63|379.41|377.41|0
1643187030000|2022-01-26 08:50:30|379.63|377.63|379.63|377.63|379.85|377.85|379.63|377.63|0
1643187040000|2022-01-26 08:50:40|379.85|377.85|379.74|377.74|379.85|377.85|379.63|377.63|0
1643187050000|2022-01-26 08:50:50|379.85|377.85|380.29|378.29|380.29|378.29|379.85|377.85|0
1643187060000|2022-01-26 08:51:00|380.18|378.18|380.73|378.73|380.73|378.73|380.18|378.18|0
1643187070000|2022-01-26 08:51:10|380.62|378.62|379.85|377.85|380.62|378.62|379.85|377.85|0
1643187080000|2022-01-26 08:51:20|380.51|378.51|380.07|378.07|380.51|378.51|380.07|378.07|0
1643187090000|2022-01-26 08:51:30|380.29|378.29|380.51|378.51|380.51|378.51|380.29|378.29|0
1643187100000|2022-01-26 08:51:40|380.07|378.07|380.07|378.07|380.29|378.29|380.07|378.07|0
1643187110000|2022-01-26 08:51:50|380.95|378.95|380.73|378.73|380.95|378.95|380.62|378.62|0
1643187120000|2022-01-26 08:52:00|380.51|378.51|380.62|378.62|380.62|378.62|380.4|378.4|0
1643187130000|2022-01-26 08:52:10|380.29|378.29|380.62|378.62|380.84|378.84|380.29|378.29|0
1643187140000|2022-01-26 08:52:20|380.73|378.73|380.51|378.51|380.73|378.73|380.51|378.51|0
1643187150000|2022-01-26 08:52:30|380.4|378.4|379.96|377.96|380.4|378.4|379.96|377.96|0
1643187160000|2022-01-26 08:52:40|379.85|377.85|380.29|378.29|380.29|378.29|379.85|377.85|0
1643187170000|2022-01-26 08:52:50|380.51|378.51|380.51|378.51|380.51|378.51|380.51|378.51|0
1643187180000|2022-01-26 08:53:00|380.73|378.73|381.39|379.39|381.61|379.61|380.73|378.73|0
1643187190000|2022-01-26 08:53:10|381.17|379.17|381.06|379.06|381.28|379.28|381.06|379.06|0
1643187200000|2022-01-26 08:53:20|381.39|379.39|380.95|378.95|381.61|379.61|380.95|378.95|0
1643187210000|2022-01-26 08:53:30|381.17|379.17|380.95|378.95|381.17|379.17|380.73|378.73|0
1643187220000|2022-01-26 08:53:40|381.61|379.61|381.17|379.17|381.61|379.61|381.17|379.17|0
1643187230000|2022-01-26 08:53:50|381.06|379.06|380.73|378.73|381.06|379.06|380.73|378.73|0
1643187240000|2022-01-26 08:54:00|380.62|378.62|381.61|379.61|381.61|379.61|380.62|378.62|0
1643187250000|2022-01-26 08:54:10|381.83|379.83|382.49|380.49|382.49|380.49|381.83|379.83|0
1643187260000|2022-01-26 08:54:20|382.71|380.71|383.59|381.59|383.59|381.59|382.71|380.71|0
1643187270000|2022-01-26 08:54:30|383.37|381.37|383.26|381.26|383.59|381.59|383.26|381.26|0
1643187280000|2022-01-26 08:54:40|382.93|380.93|382.71|380.71|382.93|380.93|382.71|380.71|0
1643187290000|2022-01-26 08:54:50|382.6|380.6|381.94|379.94|382.6|380.6|381.61|379.61|0
1643187300000|2022-01-26 08:55:00|382.27|380.27|382.49|380.49|382.49|380.49|382.16|380.16|0
1643187310000|2022-01-26 08:55:10|382.38|380.38|382.49|380.49|382.71|380.71|382.27|380.27|0
1643187320000|2022-01-26 08:55:20|382.05|380.05|382.49|380.49|382.93|380.93|382.05|380.05|0
1643187330000|2022-01-26 08:55:30|383.04|381.04|383.81|381.81|383.81|381.81|383.04|381.04|0
1643187340000|2022-01-26 08:55:40|383.7|381.7|383.37|381.37|383.7|381.7|383.37|381.37|0
1643187350000|2022-01-26 08:55:50|383.59|381.59|383.81|381.81|383.81|381.81|383.59|381.59|0
1643187360000|2022-01-26 08:56:00|384.81|382.81|383.92|381.92|384.81|382.81|383.92|381.92|0
1643187370000|2022-01-26 08:56:10|384.03|382.03|384.37|382.37|384.47|382.47|384.03|382.03|0
1643187380000|2022-01-26 08:56:20|383.48|381.48|383.26|381.26|383.48|381.48|383.15|381.15|0
1643187390000|2022-01-26 08:56:30|383.59|381.59|383.59|381.59|383.81|381.81|383.59|381.59|0
1643187400000|2022-01-26 08:56:40|384.03|382.03|383.7|381.7|384.03|382.03|383.26|381.26|0
1643187410000|2022-01-26 08:56:50|383.81|381.81|384.69|382.69|384.69|382.69|383.37|381.37|0
1643187420000|2022-01-26 08:57:00|384.36|382.36|383.15|381.15|384.36|382.36|383.15|381.15|0
1643187430000|2022-01-26 08:57:10|383.37|381.37|382.71|380.71|383.37|381.37|382.71|380.71|0
1643187440000|2022-01-26 08:57:20|382.49|380.49|382.71|380.71|382.71|380.71|382.49|380.49|0
1643187450000|2022-01-26 08:57:30|382.82|380.82|382.16|380.16|382.93|380.93|382.16|380.16|0
1643187460000|2022-01-26 08:57:40|382.05|380.05|382.49|380.49|382.49|380.49|382.05|380.05|0
1643187470000|2022-01-26 08:57:50|382.27|380.27|382.27|380.27|382.38|380.38|382.16|380.16|0
1643187480000|2022-01-26 08:58:00|382.71|380.71|383.15|381.15|383.15|381.15|382.71|380.71|0
1643187490000|2022-01-26 08:58:10|384.03|382.03|383.81|381.81|384.03|382.03|383.81|381.81|0
1643187500000|2022-01-26 08:58:20|383.92|381.92|384.14|382.14|384.14|382.14|383.81|381.81|0
1643187510000|2022-01-26 08:58:30|384.03|382.03|383.81|381.81|384.03|382.03|383.37|381.37|0
1643187520000|2022-01-26 08:58:40|383.92|381.92|383.15|381.15|384.03|382.03|383.15|381.15|0
1643187530000|2022-01-26 08:58:50|382.71|380.71|382.71|380.71|383.04|381.04|382.71|380.71|0
1643187540000|2022-01-26 08:59:00|382.49|380.49|383.15|381.15|383.37|381.37|382.49|380.49|0
1643187550000|2022-01-26 08:59:10|383.26|381.26|382.26|380.26|383.26|381.26|382.26|380.26|0
1643187560000|2022-01-26 08:59:20|382.04|380.04|382.93|380.93|382.93|380.93|382.04|380.04|0
1643187570000|2022-01-26 08:59:30|383.15|381.15|383.15|381.15|383.37|381.37|383.15|381.15|0
1643187580000|2022-01-26 08:59:40|382.93|380.93|382.71|380.71|382.93|380.93|382.71|380.71|0
1643187590000|2022-01-26 08:59:50|382.82|380.82|383.26|381.26|383.37|381.37|382.82|380.82|0
1643187600000|2022-01-26 09:00:00|384.47|382.47|384.69|382.69|384.91|382.91|384.47|382.47|0
1643187610000|2022-01-26 09:00:10|384.25|382.25|384.25|382.25|384.47|382.47|384.25|382.25|0
1643187620000|2022-01-26 09:00:20|384.36|382.36|384.03|382.03|384.36|382.36|383.81|381.81|0
1643187630000|2022-01-26 09:00:30|384.47|382.47|384.03|382.03|384.47|382.47|384.03|382.03|0
1643187640000|2022-01-26 09:00:40|384.25|382.25|383.04|381.04|384.25|382.25|383.04|381.04|0
1643187650000|2022-01-26 09:00:50|382.48|380.48|381.38|379.38|382.48|380.48|381.38|379.38|0
1643187660000|2022-01-26 09:01:00|380.72|378.72|379.52|377.52|380.72|378.72|379.52|377.52|0
1643187670000|2022-01-26 09:01:10|379.62|377.62|377.65|375.65|379.62|377.62|377.65|375.65|0
1643187680000|2022-01-26 09:01:20|378.09|376.09|378.09|376.09|378.09|376.09|377.65|375.65|0
1643187690000|2022-01-26 09:01:30|378.53|376.53|378.42|376.42|378.96|376.96|378.09|376.09|0
1643187700000|2022-01-26 09:01:40|378.31|376.31|377.87|375.87|378.31|376.31|377.87|375.87|0
1643187710000|2022-01-26 09:01:50|377.65|375.65|377.21|375.21|377.65|375.65|377.21|375.21|0
1643187720000|2022-01-26 09:02:00|377.43|375.43|377.21|375.21|377.43|375.43|376.99|374.99|0
1643187730000|2022-01-26 09:02:10|377.65|375.65|376.77|374.77|377.65|375.65|376.77|374.77|0
1643187740000|2022-01-26 09:02:20|376.55|374.55|378.09|376.09|378.31|376.31|376.55|374.55|0
1643187750000|2022-01-26 09:02:30|378.31|376.31|378.31|376.31|378.31|376.31|377.98|375.98|0
1643187760000|2022-01-26 09:02:40|378.2|376.2|378.09|376.09|378.2|376.2|378.09|376.09|0
1643187770000|2022-01-26 09:02:50|378.2|376.2|377.21|375.21|378.2|376.2|377.21|375.21|0
1643187780000|2022-01-26 09:03:00|376.55|374.55|375.35|373.35|376.55|374.55|375.02|373.02|0
1643187790000|2022-01-26 09:03:10|375.24|373.24|374.8|372.8|375.24|373.24|374.8|372.8|0
1643187800000|2022-01-26 09:03:20|375.13|373.13|375.24|373.24|375.24|373.24|374.91|372.91|0
1643187810000|2022-01-26 09:03:30|375.46|373.46|375.46|373.46|375.46|373.46|375.24|373.24|0
1643187820000|2022-01-26 09:03:40|375.24|373.24|375.46|373.46|375.67|373.67|375.24|373.24|0
1643187830000|2022-01-26 09:03:50|375.24|373.24|376.23|374.23|376.23|374.23|375.24|373.24|0
1643187840000|2022-01-26 09:04:00|376.33|374.33|376.77|374.77|376.77|374.77|376.11|374.11|0
1643187850000|2022-01-26 09:04:10|377.21|375.21|376.99|374.99|377.21|375.21|376.99|374.99|0
1643187860000|2022-01-26 09:04:20|377.43|375.43|377.87|375.87|377.87|375.87|377.43|375.43|0
1643187870000|2022-01-26 09:04:30|378.09|376.09|378.09|376.09|378.09|376.09|377.87|375.87|0
1643187880000|2022-01-26 09:04:40|378.3|376.3|379.4|377.4|379.4|377.4|378.3|376.3|0
1643187890000|2022-01-26 09:04:50|379.18|377.18|378.74|376.74|379.62|377.62|378.74|376.74|0
1643187900000|2022-01-26 09:05:00|379.08|377.08|379.08|377.08|379.4|377.4|379.08|377.08|0
1643187910000|2022-01-26 09:05:10|379.4|377.4|379.4|377.4|379.4|377.4|379.08|377.08|0
1643187920000|2022-01-26 09:05:20|379.3|377.3|379.84|377.84|379.96|377.96|379.3|377.3|0
1643187930000|2022-01-26 09:05:30|379.4|377.4|378.3|376.3|379.4|377.4|378.3|376.3|0
1643187940000|2022-01-26 09:05:40|378.52|376.52|378.52|376.52|378.86|376.86|378.52|376.52|0
1643187950000|2022-01-26 09:05:50|378.96|376.96|379.52|377.52|379.52|377.52|378.96|376.96|0
1643187960000|2022-01-26 09:06:00|379.18|377.18|379.4|377.4|379.4|377.4|379.18|377.18|0
1643187970000|2022-01-26 09:06:10|379.62|377.62|378.08|376.08|379.62|377.62|378.08|376.08|0
1643187980000|2022-01-26 09:06:20|378.3|376.3|377.87|375.87|378.3|376.3|377.87|375.87|0
1643187990000|2022-01-26 09:06:30|377.43|375.43|377.21|375.21|377.54|375.54|377.21|375.21|0
1643188000000|2022-01-26 09:06:40|377.65|375.65|377.1|375.1|377.65|375.65|377.1|375.1|0
1643188010000|2022-01-26 09:06:50|376.99|374.99|377.21|375.21|377.21|375.21|376.99|374.99|0
1643188020000|2022-01-26 09:07:00|376.55|374.55|376.55|374.55|376.55|374.55|376.22|374.22|0
1643188030000|2022-01-26 09:07:10|375.89|373.89|375.45|373.45|375.89|373.89|375.45|373.45|0
1643188040000|2022-01-26 09:07:20|375.67|373.67|375.23|373.23|375.67|373.67|375.23|373.23|0
1643188050000|2022-01-26 09:07:30|374.91|372.91|376.11|374.11|376.11|374.11|374.91|372.91|0
1643188060000|2022-01-26 09:07:40|375.89|373.89|375.45|373.45|375.89|373.89|375.45|373.45|0
1643188070000|2022-01-26 09:07:50|375.23|373.23|375.13|373.13|375.23|373.23|375.02|373.02|0
1643188080000|2022-01-26 09:08:00|375.02|373.02|374.91|372.91|375.02|373.02|374.91|372.91|0
1643188090000|2022-01-26 09:08:10|375.02|373.02|375.13|373.13|375.13|373.13|375.02|373.02|0
1643188100000|2022-01-26 09:08:20|375.45|373.45|375.45|373.45|375.45|373.45|375.13|373.13|0
1643188110000|2022-01-26 09:08:30|375.23|373.23|375.45|373.45|375.45|373.45|375.23|373.23|0
1643188120000|2022-01-26 09:08:40|375.23|373.23|375.45|373.45|375.45|373.45|375.23|373.23|0
1643188130000|2022-01-26 09:08:50|375.57|373.57|375.45|373.45|375.57|373.57|375.45|373.45|0
1643188140000|2022-01-26 09:09:00|375.67|373.67|375.67|373.67|376.11|374.11|375.67|373.67|0
1643188150000|2022-01-26 09:09:10|375.23|373.23|375.23|373.23|375.45|373.45|375.23|373.23|0
1643188160000|2022-01-26 09:09:20|375.45|373.45|375.45|373.45|375.67|373.67|375.45|373.45|0
1643188170000|2022-01-26 09:09:30|375.23|373.23|375.02|373.02|375.23|373.23|375.02|373.02|0
1643188180000|2022-01-26 09:09:40|374.36|372.36|374.14|372.14|374.58|372.58|374.14|372.14|0
1643188190000|2022-01-26 09:09:50|374.25|372.25|373.48|371.48|374.36|372.36|373.48|371.48|0
1643188200000|2022-01-26 09:10:00|373.92|371.92|373.48|371.48|373.92|371.92|373.48|371.48|0
1643188210000|2022-01-26 09:10:10|373.7|371.7|373.48|371.48|373.7|371.7|373.48|371.48|0
1643188220000|2022-01-26 09:10:20|373.27|371.27|373.48|371.48|373.7|371.7|373.27|371.27|0
1643188230000|2022-01-26 09:10:30|373.27|371.27|373.82|371.82|373.82|371.82|373.27|371.27|0
1643188240000|2022-01-26 09:10:40|373.7|371.7|373.92|371.92|374.14|372.14|373.7|371.7|0
1643188250000|2022-01-26 09:10:50|373.27|371.27|372.61|370.61|373.27|371.27|372.61|370.61|0
1643188260000|2022-01-26 09:11:00|372.83|370.83|373.7|371.7|373.92|371.92|372.83|370.83|0
1643188270000|2022-01-26 09:11:10|373.92|371.92|373.6|371.6|373.92|371.92|373.48|371.48|0
1643188280000|2022-01-26 09:11:20|373.7|371.7|372.83|370.83|373.7|371.7|372.83|370.83|0
1643188290000|2022-01-26 09:11:30|372.61|370.61|372.61|370.61|372.83|370.83|372.61|370.61|0
1643188300000|2022-01-26 09:11:40|372.83|370.83|372.39|370.39|372.83|370.83|372.39|370.39|0
1643188310000|2022-01-26 09:11:50|372.61|370.61|371.95|369.95|372.61|370.61|371.95|369.95|0
1643188320000|2022-01-26 09:12:00|372.61|370.61|372.39|370.39|372.61|370.61|372.39|370.39|0
1643188330000|2022-01-26 09:12:10|372.29|370.29|372.39|370.39|372.39|370.39|372.29|370.29|0
1643188340000|2022-01-26 09:12:20|372.61|370.61|372.5|370.5|372.61|370.61|372.5|370.5|0
1643188350000|2022-01-26 09:12:30|372.61|370.61|372.39|370.39|372.61|370.61|372.39|370.39|0
1643188360000|2022-01-26 09:12:40|372.17|370.17|372.39|370.39|372.39|370.39|372.17|370.17|0
1643188370000|2022-01-26 09:12:50|372.29|370.29|372.39|370.39|372.39|370.39|372.29|370.29|0
1643188380000|2022-01-26 09:13:00|372.17|370.17|372.29|370.29|372.39|370.39|371.95|369.95|0
1643188390000|2022-01-26 09:13:10|372.17|370.17|372.39|370.39|372.39|370.39|372.17|370.17|0
1643188400000|2022-01-26 09:13:20|372.17|370.17|371.95|369.95|372.17|370.17|371.95|369.95|0
1643188410000|2022-01-26 09:13:30|372.17|370.17|371.3|369.3|372.17|370.17|371.3|369.3|0
1643188420000|2022-01-26 09:13:40|371.2|369.2|371.3|369.3|371.3|369.3|371.2|369.2|0
1643188430000|2022-01-26 09:13:50|371.08|369.08|370.86|368.86|371.08|369.08|370.86|368.86|0
1643188440000|2022-01-26 09:14:00|371.08|369.08|371.08|369.08|371.08|369.08|371.08|369.08|0
1643188450000|2022-01-26 09:14:10|370.86|368.86|370.65|368.65|371.08|369.08|370.65|368.65|0
1643188460000|2022-01-26 09:14:20|370.76|368.76|370.65|368.65|370.76|368.76|370.54|368.54|0
1643188470000|2022-01-26 09:14:30|370.43|368.43|370.65|368.65|370.65|368.65|370.21|368.21|0
1643188480000|2022-01-26 09:14:40|371.3|369.3|372.61|370.61|372.61|370.61|371.3|369.3|0
1643188490000|2022-01-26 09:14:50|372.39|370.39|372.5|370.5|372.61|370.61|372.39|370.39|0
1643188500000|2022-01-26 09:15:00|372.07|370.07|372.17|370.17|372.17|370.17|371.74|369.74|0
1643188510000|2022-01-26 09:15:10|372.39|370.39|372.83|370.83|372.83|370.83|372.39|370.39|0
1643188520000|2022-01-26 09:15:20|373.05|371.05|372.94|370.94|373.05|371.05|372.72|370.72|0
1643188530000|2022-01-26 09:15:30|372.83|370.83|373.04|371.04|373.04|371.04|372.61|370.61|0
1643188540000|2022-01-26 09:15:40|373.26|371.26|373.6|371.6|373.6|371.6|373.04|371.04|0
1643188550000|2022-01-26 09:15:50|373.48|371.48|373.7|371.7|373.7|371.7|373.48|371.48|0
1643188560000|2022-01-26 09:16:00|373.26|371.26|373.04|371.04|373.26|371.26|373.04|371.04|0
1643188570000|2022-01-26 09:16:10|372.94|370.94|372.61|370.61|372.94|370.94|372.61|370.61|0
1643188580000|2022-01-26 09:16:20|372.39|370.39|371.73|369.73|372.39|370.39|371.73|369.73|0
1643188590000|2022-01-26 09:16:30|371.52|369.52|371.3|369.3|371.52|369.52|371.3|369.3|0
1643188600000|2022-01-26 09:16:40|371.52|369.52|370.86|368.86|371.52|369.52|370.86|368.86|0
1643188610000|2022-01-26 09:16:50|370.76|368.76|370.86|368.86|370.86|368.86|370.76|368.76|0
1643188620000|2022-01-26 09:17:00|370.64|368.64|370.43|368.43|370.64|368.64|370.43|368.43|0
1643188630000|2022-01-26 09:17:10|370.32|368.32|370.43|368.43|370.64|368.64|370.32|368.32|0
1643188640000|2022-01-26 09:17:20|370.21|368.21|371.08|369.08|371.08|369.08|370.21|368.21|0
1643188650000|2022-01-26 09:17:30|370.64|368.64|370.54|368.54|370.64|368.64|370.43|368.43|0
1643188660000|2022-01-26 09:17:40|370.43|368.43|370.43|368.43|370.43|368.43|370.43|368.43|0
1643188670000|2022-01-26 09:17:50|370.32|368.32|372.01|370.01|372.01|370.01|370.32|368.32|0
1643188680000|2022-01-26 09:18:00|369.69|367.69|369.88|367.88|369.88|367.88|369.47|367.47|0
1643188690000|2022-01-26 09:18:10|369.66|367.66|369.44|367.44|369.66|367.66|369.44|367.44|0
1643188700000|2022-01-26 09:18:20|369.66|367.66|369|367|369.66|367.66|369|367|0
1643188710000|2022-01-26 09:18:30|369.44|367.44|369.75|367.75|369.75|367.75|369.44|367.44|0
1643188720000|2022-01-26 09:18:40|369.97|367.97|370.18|368.18|370.4|368.4|369.97|367.97|0
1643188730000|2022-01-26 09:18:50|369.97|367.97|369.53|367.53|369.97|367.97|369.53|367.53|0
1643188740000|2022-01-26 09:19:00|369.75|367.75|370.68|368.68|370.68|368.68|369.75|367.75|0
1643188750000|2022-01-26 09:19:10|370.24|368.24|370.24|368.24|370.24|368.24|369.81|367.81|0
1643188760000|2022-01-26 09:19:20|370.02|368.02|369.81|367.81|370.02|368.02|369.81|367.81|0
1643188770000|2022-01-26 09:19:30|370.02|368.02|370.46|368.46|370.46|368.46|370.02|368.02|0
1643188780000|2022-01-26 09:19:40|370.24|368.24|370.46|368.46|370.46|368.46|370.24|368.24|0
1643188790000|2022-01-26 09:19:50|370.68|368.68|370.68|368.68|370.68|368.68|370.46|368.46|0
1643188800000|2022-01-26 09:20:00|370.79|368.79|370.9|368.9|370.9|368.9|370.79|368.79|0
1643188810000|2022-01-26 09:20:10|371.77|369.77|372.42|370.42|372.42|370.42|371.55|369.55|0
1643188820000|2022-01-26 09:20:20|372.2|370.2|372.64|370.64|372.64|370.64|372.2|370.2|0
1643188830000|2022-01-26 09:20:30|372.86|370.86|372.2|370.2|372.86|370.86|371.99|369.99|0
1643188840000|2022-01-26 09:20:40|371.99|369.99|372.64|370.64|372.64|370.64|371.99|369.99|0
1643188850000|2022-01-26 09:20:50|372.97|370.97|373.3|371.3|373.3|371.3|372.97|370.97|0
1643188860000|2022-01-26 09:21:00|373.51|371.51|373.51|371.51|373.51|371.51|373.08|371.08|0
1643188870000|2022-01-26 09:21:10|373.3|371.3|373.51|371.51|373.51|371.51|373.08|371.08|0
1643188880000|2022-01-26 09:21:20|373.95|371.95|373.73|371.73|373.95|371.95|373.51|371.51|0
1643188890000|2022-01-26 09:21:30|373.51|371.51|373.3|371.3|373.51|371.51|373.08|371.08|0
1643188900000|2022-01-26 09:21:40|372.97|370.97|372.86|370.86|373.08|371.08|372.86|370.86|0
1643188910000|2022-01-26 09:21:50|373.08|371.08|372.64|370.64|373.19|371.19|372.64|370.64|0
1643188920000|2022-01-26 09:22:00|372.42|370.42|372.64|370.64|372.64|370.64|372.2|370.2|0
1643188930000|2022-01-26 09:22:10|372.42|370.42|371.44|369.44|372.42|370.42|371.44|369.44|0
1643188940000|2022-01-26 09:22:20|371.33|369.33|369.92|367.92|371.33|369.33|369.92|367.92|0
1643188950000|2022-01-26 09:22:30|369.59|367.59|369.37|367.37|369.81|367.81|369.37|367.37|0
1643188960000|2022-01-26 09:22:40|368.72|366.72|368.61|366.61|368.72|366.72|368.5|366.5|0
1643188970000|2022-01-26 09:22:50|368.5|366.5|368.5|366.5|368.5|366.5|368.28|366.28|0
1643188980000|2022-01-26 09:23:00|368.72|366.72|368.83|366.83|368.83|366.83|368.72|366.72|0
1643188990000|2022-01-26 09:23:10|368.5|366.5|368.72|366.72|368.72|366.72|368.28|366.28|0
1643189000000|2022-01-26 09:23:20|368.93|366.93|368.39|366.39|368.93|366.93|368.39|366.39|0
1643189010000|2022-01-26 09:23:30|368.5|366.5|368.5|366.5|368.5|366.5|368.28|366.28|0
1643189020000|2022-01-26 09:23:40|368.72|366.72|368.5|366.5|368.72|366.72|368.18|366.18|0
1643189030000|2022-01-26 09:23:50|368.28|366.28|367.53|365.53|368.28|366.28|367.53|365.53|0
1643189040000|2022-01-26 09:24:00|367.96|365.96|367.63|365.63|368.06|366.06|367.63|365.63|0
1643189050000|2022-01-26 09:24:10|367.41|365.41|367.63|365.63|367.63|365.63|367.41|365.41|0
1643189060000|2022-01-26 09:24:20|367.41|365.41|367.41|365.41|367.41|365.41|367.19|365.19|0
1643189070000|2022-01-26 09:24:30|367.63|365.63|367.41|365.41|367.63|365.63|367.41|365.41|0
1643189080000|2022-01-26 09:24:40|367.19|365.19|366.76|364.76|367.19|365.19|366.76|364.76|0
1643189090000|2022-01-26 09:24:50|367.09|365.09|366.33|364.33|367.09|365.09|366.33|364.33|0
1643189100000|2022-01-26 09:25:00|366.11|364.11|365.89|363.89|366.33|364.33|365.89|363.89|0
1643189110000|2022-01-26 09:25:10|366.11|364.11|365.89|363.89|366.11|364.11|365.89|363.89|0
1643189120000|2022-01-26 09:25:20|365.68|363.68|365.46|363.46|365.68|363.68|365.46|363.46|0
1643189130000|2022-01-26 09:25:30|365.24|363.24|365.24|363.24|365.35|363.35|365.24|363.24|0
1643189140000|2022-01-26 09:25:40|365.35|363.35|365.24|363.24|365.35|363.35|365.24|363.24|0
1643189150000|2022-01-26 09:25:50|365.46|363.46|365.46|363.46|365.46|363.46|365.24|363.24|0
1643189160000|2022-01-26 09:26:00|365.24|363.24|365.46|363.46|365.46|363.46|365.24|363.24|0
1643189170000|2022-01-26 09:26:10|365.35|363.35|365.46|363.46|365.46|363.46|365.24|363.24|0
1643189180000|2022-01-26 09:26:20|365.79|363.79|365.67|363.67|365.79|363.79|365.46|363.46|0
1643189190000|2022-01-26 09:26:30|365.89|363.89|366.76|364.76|367.19|365.19|365.89|363.89|0
1643189200000|2022-01-26 09:26:40|366.98|364.98|366.98|364.98|367.19|365.19|366.98|364.98|0
1643189210000|2022-01-26 09:26:50|367.41|365.41|367.85|365.85|367.85|365.85|367.41|365.41|0
1643189220000|2022-01-26 09:27:00|367.96|365.96|367.85|365.85|368.06|366.06|367.85|365.85|0
1643189230000|2022-01-26 09:27:10|368.06|366.06|368.28|366.28|368.28|366.28|367.96|365.96|0
1643189240000|2022-01-26 09:27:20|368.72|366.72|369.59|367.59|369.59|367.59|368.72|366.72|0
1643189250000|2022-01-26 09:27:30|369.37|367.37|369.15|367.15|369.37|367.37|368.93|366.93|0
1643189260000|2022-01-26 09:27:40|369.37|367.37|369.15|367.15|369.37|367.37|369.15|367.15|0
1643189270000|2022-01-26 09:27:50|369.48|367.48|369.15|367.15|369.48|367.48|369.15|367.15|0
1643189280000|2022-01-26 09:28:00|369.05|367.05|369.15|367.15|369.15|367.15|369.05|367.05|0
1643189290000|2022-01-26 09:28:10|369.37|367.37|369.26|367.26|369.37|367.37|369.15|367.15|0
1643189300000|2022-01-26 09:28:20|368.93|366.93|368.5|366.5|368.93|366.93|368.5|366.5|0
1643189310000|2022-01-26 09:28:30|368.71|366.71|369.05|367.05|369.05|367.05|368.71|366.71|0
1643189320000|2022-01-26 09:28:40|368.93|366.93|368.93|366.93|369.15|367.15|368.93|366.93|0
1643189330000|2022-01-26 09:28:50|369.05|367.05|368.61|366.61|369.15|367.15|368.61|366.61|0
1643189340000|2022-01-26 09:29:00|368.93|366.93|369.15|367.15|369.58|367.58|368.93|366.93|0
1643189350000|2022-01-26 09:29:10|369.26|367.26|369.8|367.8|370.02|368.02|369.26|367.26|0
1643189360000|2022-01-26 09:29:20|369.58|367.58|370.02|368.02|370.02|368.02|369.37|367.37|0
1643189370000|2022-01-26 09:29:30|369.8|367.8|369.58|367.58|369.8|367.8|369.48|367.48|0
1643189380000|2022-01-26 09:29:40|369.8|367.8|369.7|367.7|369.8|367.8|369.48|367.48|0
1643189390000|2022-01-26 09:29:50|369.58|367.58|369.8|367.8|369.8|367.8|369.37|367.37|0
1643189400000|2022-01-26 09:30:00|369.58|367.58|369.15|367.15|369.58|367.58|369.15|367.15|0
1643189410000|2022-01-26 09:30:10|368.71|366.71|368.61|366.61|368.71|366.71|368.61|366.61|0
1643189420000|2022-01-26 09:30:20|368.71|366.71|368.5|366.5|369.15|367.15|368.5|366.5|0
1643189430000|2022-01-26 09:30:30|368.93|366.93|368.61|366.61|368.93|366.93|368.5|366.5|0
1643189440000|2022-01-26 09:30:40|368.71|366.71|368.93|366.93|368.93|366.93|368.5|366.5|0
1643189450000|2022-01-26 09:30:50|368.83|366.83|368.06|366.06|368.83|366.83|368.06|366.06|0
1643189460000|2022-01-26 09:31:00|368.28|366.28|368.83|366.83|368.93|366.93|368.28|366.28|0
1643189470000|2022-01-26 09:31:10|368.71|366.71|368.61|366.61|368.71|366.71|368.61|366.61|0
1643189480000|2022-01-26 09:31:20|368.71|366.71|368.83|366.83|368.93|366.93|368.71|366.71|0
1643189490000|2022-01-26 09:31:30|368.71|366.71|368.61|366.61|368.71|366.71|368.61|366.61|0
1643189500000|2022-01-26 09:31:40|368.71|366.71|367.74|365.74|368.71|366.71|367.74|365.74|0
1643189510000|2022-01-26 09:31:50|367.41|365.41|366.65|364.65|367.41|365.41|366.65|364.65|0
1643189520000|2022-01-26 09:32:00|366.54|364.54|366.11|364.11|366.54|364.54|366.11|364.11|0
1643189530000|2022-01-26 09:32:10|365.89|363.89|366|364|366|364|365.89|363.89|0
1643189540000|2022-01-26 09:32:20|366.44|364.44|366.76|364.76|366.76|364.76|366.44|364.44|0
1643189550000|2022-01-26 09:32:30|366.32|364.32|367.19|365.19|367.19|365.19|366.32|364.32|0
1643189560000|2022-01-26 09:32:40|367.63|365.63|368.06|366.06|368.06|366.06|367.63|365.63|0
1643189570000|2022-01-26 09:32:50|368.28|366.28|369.15|367.15|369.15|367.15|368.28|366.28|0
1643189580000|2022-01-26 09:33:00|370.02|368.02|370.13|368.13|370.13|368.13|370.02|368.02|0
1643189590000|2022-01-26 09:33:10|370.24|368.24|370.63|368.63|370.63|368.63|370.13|368.13|0
1643189600000|2022-01-26 09:33:20|370.52|368.52|371.67|369.67|371.67|369.67|370.52|368.52|0
1643189610000|2022-01-26 09:33:30|371.24|369.24|371.56|369.56|371.67|369.67|371.12|369.12|0
1643189620000|2022-01-26 09:33:40|371.45|369.45|370.91|368.91|371.67|369.67|370.91|368.91|0
1643189630000|2022-01-26 09:33:50|371.12|369.12|370.91|368.91|371.12|369.12|370.91|368.91|0
1643189640000|2022-01-26 09:34:00|370.69|368.69|370.91|368.91|370.91|368.91|370.69|368.69|0
1643189650000|2022-01-26 09:34:10|371.34|369.34|371.12|369.12|371.34|369.34|371.12|369.12|0
1643189660000|2022-01-26 09:34:20|370.91|368.91|370.91|368.91|370.91|368.91|370.69|368.69|0
1643189670000|2022-01-26 09:34:30|370.47|368.47|370.47|368.47|370.69|368.69|370.47|368.47|0
1643189680000|2022-01-26 09:34:40|370.04|368.04|370.04|368.04|370.04|368.04|370.04|368.04|0
1643189690000|2022-01-26 09:34:50|369.93|367.93|370.04|368.04|370.04|368.04|369.82|367.82|0
1643189700000|2022-01-26 09:35:00|369.93|367.93|370.04|368.04|370.04|368.04|369.93|367.93|0
1643189710000|2022-01-26 09:35:10|369.93|367.93|370.25|368.25|370.25|368.25|369.93|367.93|0
1643189720000|2022-01-26 09:35:20|370.47|368.47|370.37|368.37|370.47|368.47|370.25|368.25|0
1643189730000|2022-01-26 09:35:30|370.47|368.47|370.37|368.37|370.47|368.47|370.37|368.37|0
1643189740000|2022-01-26 09:35:40|370.47|368.47|370.15|368.15|370.47|368.47|370.04|368.04|0
1643189750000|2022-01-26 09:35:50|370.47|368.47|371.12|369.12|371.12|369.12|370.47|368.47|0
1643189760000|2022-01-26 09:36:00|371.02|369.02|371.56|369.56|371.56|369.56|371.02|369.02|0
1643189770000|2022-01-26 09:36:10|371.34|369.34|371.34|369.34|371.56|369.56|371.34|369.34|0
1643189780000|2022-01-26 09:36:20|370.69|368.69|370.69|368.69|370.9|368.9|370.47|368.47|0
1643189790000|2022-01-26 09:36:30|370.8|368.8|370.69|368.69|370.8|368.8|370.25|368.25|0
1643189800000|2022-01-26 09:36:40|370.47|368.47|370.58|368.58|370.69|368.69|370.47|368.47|0
1643189810000|2022-01-26 09:36:50|370.47|368.47|369.93|367.93|370.47|368.47|369.93|367.93|0
1643189820000|2022-01-26 09:37:00|368.73|366.73|368.52|366.52|368.73|366.73|368.52|366.52|0
1643189830000|2022-01-26 09:37:10|368.41|366.41|368.52|366.52|368.52|366.52|368.41|366.41|0
1643189840000|2022-01-26 09:37:20|367.86|365.86|367.43|365.43|367.86|365.86|366.68|364.68|0
1643189850000|2022-01-26 09:37:30|367.11|365.11|366.46|364.46|367.11|365.11|366.46|364.46|0
1643189860000|2022-01-26 09:37:40|366.13|364.13|366.24|364.24|366.35|364.35|366.13|364.13|0
1643189870000|2022-01-26 09:37:50|365.7|363.7|364.95|362.95|365.7|363.7|364.83|362.83|0
1643189880000|2022-01-26 09:38:00|363.11|361.11|363.43|361.43|363.54|361.54|363.11|361.11|0
1643189890000|2022-01-26 09:38:10|363.75|361.75|364.08|362.08|364.3|362.3|363.75|361.75|0
1643189900000|2022-01-26 09:38:20|364.3|362.3|364.4|362.4|364.4|362.4|364.19|362.19|0
1643189910000|2022-01-26 09:38:30|364.3|362.3|364.51|362.51|364.51|362.51|364.3|362.3|0
1643189920000|2022-01-26 09:38:40|364.4|362.4|364.4|362.4|364.4|362.4|364.19|362.19|0
1643189930000|2022-01-26 09:38:50|364.19|362.19|363.54|361.54|364.19|362.19|363.54|361.54|0
1643189940000|2022-01-26 09:39:00|363.97|361.97|364.19|362.19|364.19|362.19|363.97|361.97|0
1643189950000|2022-01-26 09:39:10|363.97|361.97|363.43|361.43|363.97|361.97|363.43|361.43|0
1643189960000|2022-01-26 09:39:20|363.65|361.65|364.19|362.19|364.19|362.19|363.65|361.65|0
1643189970000|2022-01-26 09:39:30|364.08|362.08|364.4|362.4|364.4|362.4|364.08|362.08|0
1643189980000|2022-01-26 09:39:40|364.3|362.3|363.43|361.43|364.4|362.4|363.43|361.43|0
1643189990000|2022-01-26 09:39:50|363.32|361.32|364.4|362.4|364.4|362.4|363.32|361.32|0
1643190000000|2022-01-26 09:40:00|364.19|362.19|364.4|362.4|364.4|362.4|364.08|362.08|0
1643190010000|2022-01-26 09:40:10|364.19|362.19|364.19|362.19|364.19|362.19|363.87|361.87|0
1643190020000|2022-01-26 09:40:20|364.62|362.62|365.05|363.05|365.05|363.05|364.62|362.62|0
1643190030000|2022-01-26 09:40:30|365.27|363.27|365.48|363.48|365.48|363.48|365.27|363.27|0
1643190040000|2022-01-26 09:40:40|365.59|363.59|365.59|363.59|365.59|363.59|365.48|363.48|0
1643190050000|2022-01-26 09:40:50|365.7|363.7|365.7|363.7|365.7|363.7|365.48|363.48|0
1643190060000|2022-01-26 09:41:00|365.48|363.48|365.7|363.7|365.7|363.7|365.48|363.48|0
1643190070000|2022-01-26 09:41:10|365.91|363.91|365.81|363.81|365.91|363.91|365.48|363.48|0
1643190080000|2022-01-26 09:41:20|365.48|363.48|365.27|363.27|365.48|363.48|365.27|363.27|0
1643190090000|2022-01-26 09:41:30|364.83|362.83|365.7|363.7|365.7|363.7|364.83|362.83|0
1643190100000|2022-01-26 09:41:40|365.59|363.59|365.59|363.59|365.59|363.59|365.59|363.59|0
1643190110000|2022-01-26 09:41:50|365.48|363.48|365.48|363.48|365.48|363.48|365.48|363.48|0
1643190120000|2022-01-26 09:42:00|365.26|363.26|365.26|363.26|365.26|363.26|364.62|362.62|0
1643190130000|2022-01-26 09:42:10|364.73|362.73|364.73|362.73|364.83|362.83|364.73|362.73|0
1643190140000|2022-01-26 09:42:20|364.51|362.51|363.97|361.97|364.51|362.51|363.97|361.97|0
1643190150000|2022-01-26 09:42:30|363.65|361.65|363.32|361.32|363.65|361.65|363.32|361.32|0
1643190160000|2022-01-26 09:42:40|362.67|360.67|362.79|360.79|362.79|360.79|362.57|360.57|0
1643190170000|2022-01-26 09:42:50|362.67|360.67|362.67|360.67|362.67|360.67|362.46|360.46|0
1643190180000|2022-01-26 09:43:00|362.57|360.57|362.89|360.89|362.89|360.89|362.57|360.57|0
1643190190000|2022-01-26 09:43:10|362.67|360.67|363.32|361.32|363.32|361.32|362.67|360.67|0
1643190200000|2022-01-26 09:43:20|363.54|361.54|362.67|360.67|363.54|361.54|362.67|360.67|0
1643190210000|2022-01-26 09:43:30|362.57|360.57|362.46|360.46|362.57|360.57|362.46|360.46|0
1643190220000|2022-01-26 09:43:40|362.67|360.67|362.03|360.03|362.67|360.67|362.03|360.03|0
1643190230000|2022-01-26 09:43:50|362.24|360.24|361.71|359.71|362.24|360.24|361.71|359.71|0
1643190240000|2022-01-26 09:44:00|361.81|359.81|362.46|360.46|362.57|360.57|361.81|359.81|0
1643190250000|2022-01-26 09:44:10|362.67|360.67|362.46|360.46|362.67|360.67|362.24|360.24|0
1643190260000|2022-01-26 09:44:20|362.35|360.35|361.81|359.81|362.35|360.35|361.81|359.81|0
1643190270000|2022-01-26 09:44:30|362.03|360.03|362.03|360.03|362.24|360.24|362.03|360.03|0
1643190280000|2022-01-26 09:44:40|362.24|360.24|362.24|360.24|362.46|360.46|362.24|360.24|0
1643190290000|2022-01-26 09:44:50|362.03|360.03|361.81|359.81|362.03|360.03|361.81|359.81|0
1643190300000|2022-01-26 09:45:00|361.49|359.49|362.03|360.03|362.46|360.46|361.49|359.49|0
1643190310000|2022-01-26 09:45:10|361.59|359.59|361.16|359.16|361.59|359.59|361.16|359.16|0
1643190320000|2022-01-26 09:45:20|361.38|359.38|361.16|359.16|361.38|359.38|361.16|359.16|0
1643190330000|2022-01-26 09:45:30|361.28|359.28|361.06|359.06|361.28|359.28|361.06|359.06|0
1643190340000|2022-01-26 09:45:40|361.16|359.16|361.16|359.16|361.16|359.16|361.16|359.16|0
1643190350000|2022-01-26 09:45:50|360.95|358.95|361.06|359.06|361.16|359.16|360.95|358.95|0
1643190360000|2022-01-26 09:46:00|361.16|359.16|361.16|359.16|361.38|359.38|361.16|359.16|0
1643190370000|2022-01-26 09:46:10|361.06|359.06|361.16|359.16|361.16|359.16|361.06|359.06|0
1643190380000|2022-01-26 09:46:20|361.38|359.38|361.38|359.38|361.38|359.38|360.95|358.95|0
1643190390000|2022-01-26 09:46:30|361.28|359.28|361.16|359.16|361.38|359.38|361.06|359.06|0
1643190400000|2022-01-26 09:46:40|361.06|359.06|360.95|358.95|361.28|359.28|360.95|358.95|0
1643190410000|2022-01-26 09:46:50|361.16|359.16|360.73|358.73|361.16|359.16|360.73|358.73|0
1643190420000|2022-01-26 09:47:00|361.16|359.16|362.02|360.02|362.02|360.02|361.16|359.16|0
1643190430000|2022-01-26 09:47:10|362.24|360.24|362.46|360.46|362.46|360.46|362.24|360.24|0
1643190440000|2022-01-26 09:47:20|362.24|360.24|362.24|360.24|362.46|360.46|362.24|360.24|0
1643190450000|2022-01-26 09:47:30|362.02|360.02|362.02|360.02|362.02|360.02|361.81|359.81|0
1643190460000|2022-01-26 09:47:40|361.59|359.59|361.16|359.16|361.71|359.71|361.16|359.16|0
1643190470000|2022-01-26 09:47:50|361.49|359.49|362.24|360.24|362.24|360.24|361.49|359.49|0
1643190480000|2022-01-26 09:48:00|362.89|360.89|363|361|363|361|362.78|360.78|0
1643190490000|2022-01-26 09:48:10|362.78|360.78|362.78|360.78|362.78|360.78|362.67|360.67|0
1643190500000|2022-01-26 09:48:20|362.89|360.89|362.67|360.67|363.1|361.1|362.67|360.67|0
1643190510000|2022-01-26 09:48:30|362.46|360.46|362.67|360.67|362.89|360.89|362.46|360.46|0
1643190520000|2022-01-26 09:48:40|363.1|361.1|363.53|361.53|363.53|361.53|363.1|361.1|0
1643190530000|2022-01-26 09:48:50|363.97|361.97|363.97|361.97|363.97|361.97|363.97|361.97|0
1643190540000|2022-01-26 09:49:00|363.86|361.86|364.83|362.83|364.83|362.83|363.86|361.86|0
1643190550000|2022-01-26 09:49:10|365.05|363.05|364.61|362.61|365.05|363.05|364.61|362.61|0
1643190560000|2022-01-26 09:49:20|364.73|362.73|364.61|362.61|364.83|362.83|364.61|362.61|0
1643190570000|2022-01-26 09:49:30|364.83|362.83|364.61|362.61|364.83|362.83|364.61|362.61|0
1643190580000|2022-01-26 09:49:40|364.83|362.83|364.61|362.61|365.05|363.05|364.61|362.61|0
1643190590000|2022-01-26 09:49:50|364.51|362.51|364.73|362.73|364.73|362.73|364.51|362.51|0
1643190600000|2022-01-26 09:50:00|364.61|362.61|365.26|363.26|365.26|363.26|364.61|362.61|0
1643190610000|2022-01-26 09:50:10|365.37|363.37|365.69|363.69|365.69|363.69|365.26|363.26|0
1643190620000|2022-01-26 09:50:20|365.48|363.48|365.69|363.69|365.69|363.69|365.48|363.48|0
1643190630000|2022-01-26 09:50:30|365.59|363.59|365.59|363.59|365.69|363.69|365.59|363.59|0
1643190640000|2022-01-26 09:50:40|365.48|363.48|365.59|363.59|365.59|363.59|365.04|363.04|0
1643190650000|2022-01-26 09:50:50|366.56|364.56|366.34|364.34|366.56|364.56|366.34|364.34|0
1643190660000|2022-01-26 09:51:00|366.78|364.78|366.13|364.13|366.78|364.78|366.13|364.13|0
1643190670000|2022-01-26 09:51:10|366.34|364.34|366.34|364.34|366.56|364.56|366.34|364.34|0
1643190680000|2022-01-26 09:51:20|365.91|363.91|366.13|364.13|366.34|364.34|365.91|363.91|0
1643190690000|2022-01-26 09:51:30|366.34|364.34|366.78|364.78|366.99|364.99|366.34|364.34|0
1643190700000|2022-01-26 09:51:40|366.56|364.56|366.78|364.78|366.78|364.78|366.56|364.56|0
1643190710000|2022-01-26 09:51:50|366.56|364.56|366.34|364.34|366.56|364.56|366.34|364.34|0
1643190720000|2022-01-26 09:52:00|366.13|364.13|365.04|363.04|366.13|364.13|365.04|363.04|0
1643190730000|2022-01-26 09:52:10|365.26|363.26|365.26|363.26|365.26|363.26|365.16|363.16|0
1643190740000|2022-01-26 09:52:20|365.48|363.48|365.16|363.16|365.48|363.48|365.16|363.16|0
1643190750000|2022-01-26 09:52:30|365.48|363.48|365.26|363.26|365.48|363.48|365.16|363.16|0
1643190760000|2022-01-26 09:52:40|365.48|363.48|365.04|363.04|365.48|363.48|365.04|363.04|0
1643190770000|2022-01-26 09:52:50|364.83|362.83|364.83|362.83|364.94|362.94|364.83|362.83|0
1643190780000|2022-01-26 09:53:00|364.72|362.72|364.4|362.4|364.72|362.72|364.4|362.4|0
1643190790000|2022-01-26 09:53:10|364.18|362.18|363.96|361.96|364.18|362.18|363.75|361.75|0
1643190800000|2022-01-26 09:53:20|364.18|362.18|364.18|362.18|364.18|362.18|364.18|362.18|0
1643190810000|2022-01-26 09:53:30|364.61|362.61|364.18|362.18|364.61|362.61|364.18|362.18|0
1643190820000|2022-01-26 09:53:40|363.86|361.86|364.4|362.4|364.4|362.4|363.86|361.86|0
1643190830000|2022-01-26 09:53:50|364.18|362.18|364.4|362.4|364.4|362.4|364.18|362.18|0
1643190840000|2022-01-26 09:54:00|364.29|362.29|364.4|362.4|364.4|362.4|364.29|362.29|0
1643190850000|2022-01-26 09:54:10|364.83|362.83|365.8|363.8|365.8|363.8|364.83|362.83|0
1643190860000|2022-01-26 09:54:20|366.02|364.02|366.12|364.12|366.12|364.12|365.91|363.91|0
1643190870000|2022-01-26 09:54:30|366.24|364.24|366.24|364.24|366.45|364.45|366.12|364.12|0
1643190880000|2022-01-26 09:54:40|366.12|364.12|366.99|364.99|366.99|364.99|366.12|364.12|0
1643190890000|2022-01-26 09:54:50|366.77|364.77|366.77|364.77|366.77|364.77|366.34|364.34|0
1643190900000|2022-01-26 09:55:00|366.89|364.89|366.99|364.99|366.99|364.99|366.77|364.77|0
1643190910000|2022-01-26 09:55:10|367.21|365.21|366.99|364.99|367.21|365.21|366.99|364.99|0
1643190920000|2022-01-26 09:55:20|367.21|365.21|367.64|365.64|367.64|365.64|367.21|365.21|0
1643190930000|2022-01-26 09:55:30|368.07|366.07|367.75|365.75|368.07|366.07|367.75|365.75|0
1643190940000|2022-01-26 09:55:40|368.07|366.07|368.4|366.4|368.51|366.51|368.07|366.07|0
1643190950000|2022-01-26 09:55:50|368.07|366.07|368.19|366.19|368.4|366.4|368.07|366.07|0
1643190960000|2022-01-26 09:56:00|368.29|366.29|367.86|365.86|368.72|366.72|367.86|365.86|0
1643190970000|2022-01-26 09:56:10|367.54|365.54|367.86|365.86|368.29|366.29|367.54|365.54|0
1643190980000|2022-01-26 09:56:20|367.64|365.64|367.21|365.21|367.64|365.64|367.21|365.21|0
1643190990000|2022-01-26 09:56:30|367.1|365.1|367.21|365.21|367.42|365.42|367.1|365.1|0
1643191000000|2022-01-26 09:56:40|366.56|364.56|366.77|364.77|366.77|364.77|366.56|364.56|0
1643191010000|2022-01-26 09:56:50|366.56|364.56|366.77|364.77|366.89|364.89|366.56|364.56|0
1643191020000|2022-01-26 09:57:00|366.99|364.99|366.34|364.34|366.99|364.99|366.34|364.34|0
1643191030000|2022-01-26 09:57:10|366.56|364.56|366.56|364.56|366.77|364.77|366.56|364.56|0
1643191040000|2022-01-26 09:57:20|366.77|364.77|366.77|364.77|366.99|364.99|366.77|364.77|0
1643191050000|2022-01-26 09:57:30|366.56|364.56|367.21|365.21|367.42|365.42|366.56|364.56|0
1643191060000|2022-01-26 09:57:40|367.64|365.64|367.64|365.64|367.64|365.64|367.64|365.64|0
1643191070000|2022-01-26 09:57:50|367.75|365.75|369.92|367.92|369.92|367.92|367.64|365.64|0
1643191080000|2022-01-26 09:58:00|369.7|367.7|369.16|367.16|369.7|367.7|369.16|367.16|0
1643191090000|2022-01-26 09:58:10|368.94|366.94|369.92|367.92|369.92|367.92|368.72|366.72|0
1643191100000|2022-01-26 09:58:20|369.81|367.81|370.03|368.03|370.03|368.03|369.59|367.59|0
1643191110000|2022-01-26 09:58:30|370.36|368.36|370.03|368.03|370.36|368.36|370.03|368.03|0
1643191120000|2022-01-26 09:58:40|369.81|367.81|369.59|367.59|370.24|368.24|369.59|367.59|0
1643191130000|2022-01-26 09:58:50|369.37|367.37|369.16|367.16|369.37|367.37|368.94|366.94|0
1643191140000|2022-01-26 09:59:00|369.37|367.37|368.51|366.51|369.37|367.37|368.51|366.51|0
1643191150000|2022-01-26 09:59:10|368.84|366.84|368.51|366.51|368.84|366.84|368.51|366.51|0
1643191170000|2022-01-26 09:59:30|368.29|366.29|368.94|366.94|368.94|366.94|368.29|366.29|0
1643191180000|2022-01-26 09:59:40|368.72|366.72|368.94|366.94|368.94|366.94|368.72|366.72|0
1643191190000|2022-01-26 09:59:50|368.72|366.72|368.51|366.51|368.72|366.72|368.51|366.51|0
1643191200000|2022-01-26 10:00:00|368.62|366.62|370.14|368.14|370.46|368.46|368.62|366.62|0
1643191210000|2022-01-26 10:00:10|369.92|367.92|369.7|367.7|369.92|367.92|369.16|367.16|0
1643191220000|2022-01-26 10:00:20|369.59|367.59|370.46|368.46|370.46|368.46|369.59|367.59|0
1643191230000|2022-01-26 10:00:30|370.68|368.68|370.24|368.24|371.22|369.22|370.24|368.24|0
1643191240000|2022-01-26 10:00:40|370.03|368.03|371.55|369.55|371.55|369.55|370.03|368.03|0
1643191250000|2022-01-26 10:00:50|371.88|369.88|371.44|369.44|371.98|369.98|371.44|369.44|0
1643191260000|2022-01-26 10:01:00|373.07|371.07|374.16|372.16|374.6|372.6|373.07|371.07|0
1643191270000|2022-01-26 10:01:10|374.49|372.49|375.25|373.25|375.58|373.58|374.49|372.49|0
1643191280000|2022-01-26 10:01:20|374.71|372.71|374.38|372.38|374.71|372.71|374.16|372.16|0
1643191290000|2022-01-26 10:01:30|374.49|372.49|374.16|372.16|374.81|372.81|373.94|371.94|0
1643191300000|2022-01-26 10:01:40|374.6|372.6|375.03|373.03|375.03|373.03|374.49|372.49|0
1643191310000|2022-01-26 10:01:50|375.25|373.25|374.38|372.38|375.25|373.25|374.38|372.38|0
1643191320000|2022-01-26 10:02:00|374.27|372.27|374.38|372.38|374.38|372.38|373.94|371.94|0
1643191330000|2022-01-26 10:02:10|374.71|372.71|374.16|372.16|374.81|372.81|374.16|372.16|0
1643191340000|2022-01-26 10:02:20|374.6|372.6|374.16|372.16|374.6|372.6|374.16|372.16|0
1643191350000|2022-01-26 10:02:30|373.84|371.84|374.38|372.38|374.38|372.38|373.84|371.84|0
1643191360000|2022-01-26 10:02:40|374.71|372.71|374.81|372.81|374.81|372.81|374.71|372.71|0
1643191370000|2022-01-26 10:02:50|374.38|372.38|374.6|372.6|374.71|372.71|374.16|372.16|0
1643191380000|2022-01-26 10:03:00|375.8|373.8|375.25|373.25|375.8|373.8|375.15|373.15|0
1643191390000|2022-01-26 10:03:10|375.47|373.47|374.93|372.93|375.47|373.47|374.81|372.81|0
1643191400000|2022-01-26 10:03:20|373.94|371.94|373.94|371.94|374.16|372.16|373.94|371.94|0
1643191410000|2022-01-26 10:03:30|373.29|371.29|372.85|370.85|373.29|371.29|372.53|370.53|0
1643191420000|2022-01-26 10:03:40|372.63|370.63|372.63|370.63|372.75|370.75|372.63|370.63|0
1643191430000|2022-01-26 10:03:50|372.42|370.42|372.63|370.63|372.63|370.63|372.42|370.42|0
1643191440000|2022-01-26 10:04:00|372.85|370.85|372.96|370.96|373.07|371.07|372.75|370.75|0
1643191450000|2022-01-26 10:04:10|372.63|370.63|371.76|369.76|372.96|370.96|371.76|369.76|0
1643191460000|2022-01-26 10:04:20|371.55|369.55|371.55|369.55|371.76|369.76|371.55|369.55|0
1643191470000|2022-01-26 10:04:30|371.76|369.76|372.09|370.09|372.09|370.09|371.76|369.76|0
1643191480000|2022-01-26 10:04:40|371.88|369.88|372.2|370.2|372.2|370.2|371.76|369.76|0
1643191490000|2022-01-26 10:04:50|371.98|369.98|371.98|369.98|371.98|369.98|371.98|369.98|0
1643191500000|2022-01-26 10:05:00|372.2|370.2|372.85|370.85|373.07|371.07|372.2|370.2|0
1643191510000|2022-01-26 10:05:10|372.53|370.53|372.2|370.2|372.63|370.63|371.98|369.98|0
1643191520000|2022-01-26 10:05:20|372.42|370.42|371.98|369.98|372.42|370.42|371.98|369.98|0
1643191530000|2022-01-26 10:05:30|372.2|370.2|371.76|369.76|372.2|370.2|371.76|369.76|0
1643191540000|2022-01-26 10:05:40|371.98|369.98|371.76|369.76|371.98|369.98|371.76|369.76|0
1643191550000|2022-01-26 10:05:50|371.54|369.54|371.54|369.54|371.54|369.54|371.44|369.44|0
1643191560000|2022-01-26 10:06:00|372.2|370.2|372.85|370.85|372.85|370.85|372.2|370.2|0
1643191570000|2022-01-26 10:06:10|373.07|371.07|373.07|371.07|373.4|371.4|373.07|371.07|0
1643191580000|2022-01-26 10:06:20|372.85|370.85|373.18|371.18|373.29|371.29|372.85|370.85|0
1643191590000|2022-01-26 10:06:30|373.5|371.5|374.16|372.16|374.16|372.16|373.5|371.5|0
1643191600000|2022-01-26 10:06:40|373.94|371.94|373.94|371.94|373.94|371.94|373.72|371.72|0
1643191610000|2022-01-26 10:06:50|374.16|372.16|373.72|371.72|374.16|372.16|373.72|371.72|0
1643191620000|2022-01-26 10:07:00|374.16|372.16|374.49|372.49|374.49|372.49|374.16|372.16|0
1643191630000|2022-01-26 10:07:10|374.38|372.38|373.5|371.5|374.59|372.59|373.5|371.5|0
1643191640000|2022-01-26 10:07:20|373.72|371.72|373.94|371.94|373.94|371.94|373.72|371.72|0
1643191650000|2022-01-26 10:07:30|373.72|371.72|372.41|370.41|373.72|371.72|372.41|370.41|0
1643191660000|2022-01-26 10:07:40|373.29|371.29|373.07|371.07|373.29|371.29|373.07|371.07|0
1643191670000|2022-01-26 10:07:50|373.29|371.29|372.59|370.59|373.29|371.29|372.59|370.59|0
1643191680000|2022-01-26 10:08:00|372.37|370.37|373.89|371.89|373.89|371.89|372.37|370.37|0
1643191690000|2022-01-26 10:08:10|373.79|371.79|373.57|371.57|373.89|371.89|373.57|371.57|0
1643191700000|2022-01-26 10:08:20|373.89|371.89|373.79|371.79|373.89|371.89|373.68|371.68|0
1643191710000|2022-01-26 10:08:30|373.68|371.68|374.33|372.33|374.55|372.55|373.68|371.68|0
1643191720000|2022-01-26 10:08:40|374.23|372.23|374.77|372.77|374.77|372.77|374.23|372.23|0
1643191730000|2022-01-26 10:08:50|374.88|372.88|374.77|372.77|374.98|372.98|374.77|372.77|0
1643191740000|2022-01-26 10:09:00|374.22|372.22|374.11|372.11|374.22|372.22|374.11|372.11|0
1643191750000|2022-01-26 10:09:10|373.89|371.89|373.89|371.89|373.89|371.89|373.46|371.46|0
1643191760000|2022-01-26 10:09:20|373.46|371.46|374.11|372.11|374.11|372.11|373.24|371.24|0
1643191770000|2022-01-26 10:09:30|373.68|371.68|373.46|371.46|373.68|371.68|373.46|371.46|0
1643191780000|2022-01-26 10:09:40|373.24|371.24|374.11|372.11|374.11|372.11|373.24|371.24|0
1643191790000|2022-01-26 10:09:50|374.33|372.33|374.33|372.33|374.33|372.33|374.33|372.33|0
1643191800000|2022-01-26 10:10:00|374.11|372.11|373.35|371.35|374.11|372.11|373.35|371.35|0
1643191810000|2022-01-26 10:10:10|374.01|372.01|373.89|371.89|374.01|372.01|373.79|371.79|0
1643191820000|2022-01-26 10:10:20|374.11|372.11|374.11|372.11|374.22|372.22|374.11|372.11|0
1643191830000|2022-01-26 10:10:30|374.22|372.22|374.01|372.01|374.22|372.22|373.68|371.68|0
1643191840000|2022-01-26 10:10:40|373.89|371.89|373.14|371.14|373.89|371.89|373.14|371.14|0
1643191850000|2022-01-26 10:10:50|372.7|370.7|373.02|371.02|373.14|371.14|372.7|370.7|0
1643191860000|2022-01-26 10:11:00|372.8|370.8|373.02|371.02|373.02|371.02|372.8|370.8|0
1643191870000|2022-01-26 10:11:10|372.59|370.59|372.7|370.7|372.8|370.8|372.59|370.59|0
1643191880000|2022-01-26 10:11:20|372.59|370.59|371.5|369.5|372.59|370.59|371.5|369.5|0
1643191890000|2022-01-26 10:11:30|371.28|369.28|371.72|369.72|371.72|369.72|371.28|369.28|0
1643191900000|2022-01-26 10:11:40|371.61|369.61|371.06|369.06|371.61|369.61|371.06|369.06|0
1643191910000|2022-01-26 10:11:50|371.39|369.39|371.28|369.28|371.5|369.5|371.28|369.28|0
1643191920000|2022-01-26 10:12:00|371.72|369.72|371.72|369.72|371.72|369.72|371.72|369.72|0
1643191930000|2022-01-26 10:12:10|372.15|370.15|371.39|369.39|372.15|370.15|371.39|369.39|0
1643191940000|2022-01-26 10:12:20|371.18|369.18|370.85|368.85|371.28|369.28|370.85|368.85|0
1643191950000|2022-01-26 10:12:30|371.06|369.06|370.85|368.85|371.28|369.28|370.85|368.85|0
1643191960000|2022-01-26 10:12:40|370.53|368.53|370.63|368.63|370.63|368.63|370.53|368.53|0
1643191970000|2022-01-26 10:12:50|370.85|368.85|370.53|368.53|370.85|368.85|370.41|368.41|0
1643191980000|2022-01-26 10:13:00|370.41|368.41|371.5|369.5|371.5|369.5|370.41|368.41|0
1643191990000|2022-01-26 10:13:10|371.61|369.61|371.5|369.5|371.61|369.61|371.5|369.5|0
1643192000000|2022-01-26 10:13:20|371.28|369.28|371.39|369.39|371.39|369.39|371.28|369.28|0
1643192010000|2022-01-26 10:13:30|371.72|369.72|371.72|369.72|371.72|369.72|371.61|369.61|0
1643192020000|2022-01-26 10:13:40|371.83|369.83|372.37|370.37|372.8|370.8|371.83|369.83|0
1643192030000|2022-01-26 10:13:50|372.15|370.15|372.15|370.15|372.15|370.15|371.93|369.93|0
1643192040000|2022-01-26 10:14:00|371.93|369.93|371.28|369.28|371.93|369.93|371.28|369.28|0
1643192050000|2022-01-26 10:14:10|371.06|369.06|370.41|368.41|371.06|369.06|370.41|368.41|0
1643192060000|2022-01-26 10:14:20|370.19|368.19|370.41|368.41|370.41|368.41|370.19|368.19|0
1643192070000|2022-01-26 10:14:30|370.19|368.19|370.41|368.41|370.63|368.63|370.19|368.19|0
1643192080000|2022-01-26 10:14:40|369.98|367.98|370.85|368.85|370.85|368.85|369.98|367.98|0
1643192090000|2022-01-26 10:14:50|371.06|369.06|371.06|369.06|371.06|369.06|371.06|369.06|0
1643192100000|2022-01-26 10:15:00|370.85|368.85|369.98|367.98|370.85|368.85|369.98|367.98|0
1643192110000|2022-01-26 10:15:10|370.19|368.19|370.19|368.19|370.19|368.19|370.19|368.19|0
1643192120000|2022-01-26 10:15:20|369.98|367.98|369.66|367.66|369.98|367.98|369.66|367.66|0
1643192130000|2022-01-26 10:15:30|369.33|367.33|369.11|367.11|369.33|367.33|369.01|367.01|0
1643192140000|2022-01-26 10:15:40|369.33|367.33|369.01|367.01|369.33|367.33|368.89|366.89|0
1643192150000|2022-01-26 10:15:50|369.33|367.33|370.19|368.19|370.19|368.19|369.33|367.33|0
1643192160000|2022-01-26 10:16:00|369.98|367.98|370.63|368.63|370.63|368.63|369.87|367.87|0
1643192170000|2022-01-26 10:16:10|370.09|368.09|370.63|368.63|370.63|368.63|370.09|368.09|0
1643192180000|2022-01-26 10:16:20|370.52|368.52|370.63|368.63|370.63|368.63|370.41|368.41|0
1643192190000|2022-01-26 10:16:30|370.52|368.52|370.52|368.52|370.52|368.52|370.52|368.52|0
1643192200000|2022-01-26 10:16:40|370.74|368.74|371.61|369.61|371.61|369.61|370.74|368.74|0
1643192210000|2022-01-26 10:16:50|371.5|369.5|372.04|370.04|372.04|370.04|371.5|369.5|0
1643192220000|2022-01-26 10:17:00|371.61|369.61|371.71|369.71|371.71|369.71|371.61|369.61|0
1643192230000|2022-01-26 10:17:10|371.61|369.61|371.61|369.61|371.71|369.71|371.61|369.61|0
1643192240000|2022-01-26 10:17:20|371.93|369.93|372.04|370.04|372.15|370.15|371.93|369.93|0
1643192250000|2022-01-26 10:17:30|371.61|369.61|371.39|369.39|371.61|369.61|371.39|369.39|0
1643192260000|2022-01-26 10:17:40|371.06|369.06|371.06|369.06|371.18|369.18|371.06|369.06|0
1643192270000|2022-01-26 10:17:50|370.84|368.84|370.74|368.74|370.84|368.84|370.74|368.74|0
1643192280000|2022-01-26 10:18:00|370.63|368.63|371.39|369.39|371.5|369.5|370.63|368.63|0
1643192290000|2022-01-26 10:18:10|371.06|369.06|370.84|368.84|371.28|369.28|370.84|368.84|0
1643192300000|2022-01-26 10:18:20|370.63|368.63|371.06|369.06|371.28|369.28|370.63|368.63|0
1643192310000|2022-01-26 10:18:30|370.84|368.84|370.96|368.96|371.06|369.06|370.84|368.84|0
1643192320000|2022-01-26 10:18:40|371.06|369.06|371.06|369.06|371.28|369.28|371.06|369.06|0
1643192330000|2022-01-26 10:18:50|371.17|369.17|371.17|369.17|371.17|369.17|371.17|369.17|0
1643192340000|2022-01-26 10:19:00|371.28|369.28|370.41|368.41|371.28|369.28|370.41|368.41|0
1643192350000|2022-01-26 10:19:10|371.06|369.06|371.28|369.28|371.28|369.28|371.06|369.06|0
1643192360000|2022-01-26 10:19:20|371.17|369.17|371.06|369.06|371.17|369.17|371.06|369.06|0
1643192370000|2022-01-26 10:19:30|371.28|369.28|371.39|369.39|371.39|369.39|371.17|369.17|0
1643192380000|2022-01-26 10:19:40|371.28|369.28|371.5|369.5|371.93|369.93|371.28|369.28|0
1643192390000|2022-01-26 10:19:50|371.61|369.61|372.15|370.15|372.15|370.15|371.28|369.28|0
1643192400000|2022-01-26 10:20:00|371.93|369.93|372.48|370.48|372.48|370.48|371.93|369.93|0
1643192410000|2022-01-26 10:20:10|372.37|370.37|372.8|370.8|372.8|370.8|372.37|370.37|0
1643192420000|2022-01-26 10:20:20|373.02|371.02|372.37|370.37|373.02|371.02|372.37|370.37|0
1643192430000|2022-01-26 10:20:30|372.15|370.15|372.04|370.04|372.15|370.15|372.04|370.04|0
1643192440000|2022-01-26 10:20:40|371.93|369.93|372.37|370.37|372.37|370.37|371.93|369.93|0
1643192450000|2022-01-26 10:20:50|372.04|370.04|371.39|369.39|372.37|370.37|371.39|369.39|0
1643192460000|2022-01-26 10:21:00|371.5|369.5|371.06|369.06|371.5|369.5|371.06|369.06|0
1643192470000|2022-01-26 10:21:10|370.74|368.74|369.76|367.76|370.74|368.74|369.76|367.76|0
1643192480000|2022-01-26 10:21:20|369.97|367.97|369.54|367.54|369.97|367.97|369.54|367.54|0
1643192490000|2022-01-26 10:21:30|369.76|367.76|369.76|367.76|369.76|367.76|369.65|367.65|0
1643192500000|2022-01-26 10:21:40|369.65|367.65|368.24|366.24|369.65|367.65|368.24|366.24|0
1643192510000|2022-01-26 10:21:50|368.14|366.14|368.24|366.24|368.24|366.24|368.02|366.02|0
1643192520000|2022-01-26 10:22:00|368.35|366.35|368.02|366.02|368.35|366.35|368.02|366.02|0
1643192530000|2022-01-26 10:22:10|367.37|365.37|366.94|364.94|367.59|365.59|366.94|364.94|0
1643192540000|2022-01-26 10:22:20|367.16|365.16|367.37|365.37|367.59|365.59|367.16|365.16|0
1643192550000|2022-01-26 10:22:30|367.16|365.16|366.72|364.72|367.37|365.37|366.72|364.72|0
1643192560000|2022-01-26 10:22:40|366.84|364.84|367.05|365.05|367.59|365.59|366.84|364.84|0
1643192570000|2022-01-26 10:22:50|367.16|365.16|367.27|365.27|367.27|365.27|367.16|365.16|0
1643192580000|2022-01-26 10:23:00|367.81|365.81|367.81|365.81|367.81|365.81|367.81|365.81|0
1643192590000|2022-01-26 10:23:10|368.24|366.24|368.46|366.46|368.46|366.46|368.24|366.24|0
1643192600000|2022-01-26 10:23:20|368.57|366.57|368.24|366.24|368.57|366.57|368.24|366.24|0
1643192610000|2022-01-26 10:23:30|368.35|366.35|368.67|366.67|368.67|366.67|368.24|366.24|0
1643192620000|2022-01-26 10:23:40|368.89|366.89|368.79|366.79|368.89|366.89|368.79|366.79|0
1643192630000|2022-01-26 10:23:50|368.67|366.67|368.89|366.89|368.89|366.89|368.67|366.67|0
1643192640000|2022-01-26 10:24:00|369.11|367.11|369.32|367.32|369.32|367.32|369.11|367.11|0
1643192650000|2022-01-26 10:24:10|369.22|367.22|369.22|367.22|369.22|367.22|369.11|367.11|0
1643192660000|2022-01-26 10:24:20|369.32|367.32|369.54|367.54|369.54|367.54|369.11|367.11|0
1643192670000|2022-01-26 10:24:30|369.32|367.32|369.54|367.54|369.54|367.54|369.32|367.32|0
1643192680000|2022-01-26 10:24:40|369.76|367.76|369.44|367.44|369.76|367.76|369.44|367.44|0
1643192690000|2022-01-26 10:24:50|369.11|367.11|369.11|367.11|369.11|367.11|368.89|366.89|0
1643192700000|2022-01-26 10:25:00|369.32|367.32|370.19|368.19|370.19|368.19|369.32|367.32|0
1643192710000|2022-01-26 10:25:10|370.09|368.09|370.62|368.62|370.62|368.62|370.09|368.09|0
1643192720000|2022-01-26 10:25:20|370.52|368.52|370.19|368.19|370.52|368.52|370.19|368.19|0
1643192730000|2022-01-26 10:25:30|369.76|367.76|370.19|368.19|370.41|368.41|369.76|367.76|0
1643192740000|2022-01-26 10:25:40|369.97|367.97|369.97|367.97|370.19|368.19|369.97|367.97|0
1643192750000|2022-01-26 10:25:50|370.41|368.41|370.74|368.74|370.74|368.74|370.19|368.19|0
1643192760000|2022-01-26 10:26:00|370.62|368.62|370.41|368.41|370.62|368.62|370.41|368.41|0
1643192770000|2022-01-26 10:26:10|370.52|368.52|370.62|368.62|370.62|368.62|370.52|368.52|0
1643192780000|2022-01-26 10:26:20|370.52|368.52|370.62|368.62|370.84|368.84|370.52|368.52|0
1643192790000|2022-01-26 10:26:30|371.06|369.06|370.84|368.84|371.06|369.06|370.84|368.84|0
1643192800000|2022-01-26 10:26:40|370.41|368.41|370.19|368.19|370.41|368.41|370.19|368.19|0
1643192810000|2022-01-26 10:26:50|370.41|368.41|370.09|368.09|370.41|368.41|370.09|368.09|0
1643192820000|2022-01-26 10:27:00|370.19|368.19|369.87|367.87|370.3|368.3|369.87|367.87|0
1643192830000|2022-01-26 10:27:10|369.76|367.76|370.3|368.3|370.41|368.41|369.76|367.76|0
1643192840000|2022-01-26 10:27:20|370.19|368.19|370.19|368.19|370.41|368.41|370.19|368.19|0
1643192850000|2022-01-26 10:27:30|370.41|368.41|370.19|368.19|370.41|368.41|370.19|368.19|0
1643192860000|2022-01-26 10:27:40|370.41|368.41|370.08|368.08|370.41|368.41|370.08|368.08|0
1643192870000|2022-01-26 10:27:50|370.19|368.19|369.97|367.97|370.19|368.19|369.97|367.97|0
1643192880000|2022-01-26 10:28:00|370.19|368.19|370.19|368.19|370.19|368.19|369.97|367.97|0
1643192890000|2022-01-26 10:28:10|370.08|368.08|370.19|368.19|370.41|368.41|370.08|368.08|0
1643192900000|2022-01-26 10:28:20|369.97|367.97|369.75|367.75|369.97|367.97|369.75|367.75|0
1643192910000|2022-01-26 10:28:30|370.19|368.19|369.75|367.75|370.19|368.19|369.75|367.75|0
1643192920000|2022-01-26 10:28:40|369.97|367.97|370.52|368.52|370.52|368.52|369.97|367.97|0
1643192930000|2022-01-26 10:28:50|370.62|368.62|370.74|368.74|370.74|368.74|370.52|368.52|0
1643192940000|2022-01-26 10:29:00|370.84|368.84|370.19|368.19|370.84|368.84|370.19|368.19|0
1643192950000|2022-01-26 10:29:10|369.97|367.97|370.41|368.41|370.41|368.41|369.97|367.97|0
1643192960000|2022-01-26 10:29:20|370.19|368.19|370.84|368.84|370.84|368.84|370.19|368.19|0
1643192970000|2022-01-26 10:29:30|371.06|369.06|371.06|369.06|371.49|369.49|371.06|369.06|0
1643192980000|2022-01-26 10:29:40|371.17|369.17|370.19|368.19|371.17|369.17|370.19|368.19|0
1643192990000|2022-01-26 10:29:50|369.97|367.97|369.75|367.75|370.19|368.19|369.75|367.75|0
1643193000000|2022-01-26 10:30:00|369.32|367.32|367.92|365.92|369.32|367.32|367.92|365.92|0
1643193010000|2022-01-26 10:30:10|367.48|365.48|367.37|365.37|367.48|365.48|367.37|365.37|0
1643193020000|2022-01-26 10:30:20|368.24|366.24|368.89|366.89|368.89|366.89|368.24|366.24|0
1643193030000|2022-01-26 10:30:30|368.67|366.67|369|367|369|367|368.67|366.67|0
1643193040000|2022-01-26 10:30:40|369.54|367.54|369.54|367.54|369.54|367.54|369.32|367.32|0
1643193050000|2022-01-26 10:30:50|369.75|367.75|369.75|367.75|369.97|367.97|369.75|367.75|0
1643193060000|2022-01-26 10:31:00|369.87|367.87|367.92|365.92|369.87|367.87|367.92|365.92|0
1643193070000|2022-01-26 10:31:10|367.59|365.59|368.13|366.13|368.24|366.24|367.59|365.59|0
1643193080000|2022-01-26 10:31:20|368.02|366.02|367.8|365.8|368.24|366.24|367.8|365.8|0
1643193090000|2022-01-26 10:31:30|367.37|365.37|367.27|365.27|367.37|365.37|367.27|365.27|0
1643193100000|2022-01-26 10:31:40|367.37|365.37|367.59|365.59|367.59|365.59|367.37|365.37|0
1643193110000|2022-01-26 10:31:50|367.37|365.37|367.15|365.15|367.37|365.37|367.15|365.15|0
1643193120000|2022-01-26 10:32:00|366.83|364.83|365.75|363.75|366.83|364.83|365.75|363.75|0
1643193130000|2022-01-26 10:32:10|366.07|364.07|366.07|364.07|366.5|364.5|366.07|364.07|0
1643193140000|2022-01-26 10:32:20|365.97|363.97|365.64|363.64|365.97|363.97|365.42|363.42|0
1643193150000|2022-01-26 10:32:30|365.53|363.53|365.85|363.85|365.85|363.85|365.53|363.53|0
1643193160000|2022-01-26 10:32:40|365.64|363.64|366.07|364.07|366.07|364.07|365.64|363.64|0
1643193170000|2022-01-26 10:32:50|366.5|364.5|366.72|364.72|366.72|364.72|366.5|364.5|0
1643193180000|2022-01-26 10:33:00|366.5|364.5|366.62|364.62|366.72|364.72|366.5|364.5|0
1643193190000|2022-01-26 10:33:10|366.5|364.5|367.59|365.59|367.59|365.59|366.29|364.29|0
1643193200000|2022-01-26 10:33:20|367.8|365.8|368.35|366.35|368.35|366.35|367.59|365.59|0
1643193210000|2022-01-26 10:33:30|368.45|366.45|368.23|366.23|368.45|366.45|368.23|366.23|0
1643193220000|2022-01-26 10:33:40|368.45|366.45|368.23|366.23|368.45|366.45|368.23|366.23|0
1643193230000|2022-01-26 10:33:50|368.02|366.02|368.23|366.23|368.23|366.23|368.02|366.02|0
1643193240000|2022-01-26 10:34:00|368.02|366.02|367.37|365.37|368.02|366.02|367.37|365.37|0
1643193250000|2022-01-26 10:34:10|367.48|365.48|367.8|365.8|367.8|365.8|367.37|365.37|0
1643193260000|2022-01-26 10:34:20|368.45|366.45|368.02|366.02|368.45|366.45|368.02|366.02|0
1643193270000|2022-01-26 10:34:30|368.13|366.13|368.23|366.23|368.23|366.23|368.13|366.13|0
1643193280000|2022-01-26 10:34:40|368.02|366.02|367.15|365.15|368.02|366.02|367.05|365.05|0
1643193290000|2022-01-26 10:34:50|366.94|364.94|366.29|364.29|366.94|364.94|366.29|364.29|0
1643193300000|2022-01-26 10:35:00|366.18|364.18|365.21|363.21|366.18|364.18|365.21|363.21|0
1643193310000|2022-01-26 10:35:10|365.1|363.1|364.99|362.99|365.1|363.1|364.77|362.77|0
1643193320000|2022-01-26 10:35:20|364.89|362.89|365.42|363.42|365.42|363.42|364.89|362.89|0
1643193330000|2022-01-26 10:35:30|365.64|363.64|365.42|363.42|365.64|363.64|365.21|363.21|0
1643193340000|2022-01-26 10:35:40|365.64|363.64|365.21|363.21|365.64|363.64|365.21|363.21|0
1643193350000|2022-01-26 10:35:50|365.42|363.42|365.64|363.64|365.64|363.64|365.21|363.21|0
1643193360000|2022-01-26 10:36:00|365.42|363.42|365.85|363.85|366.4|364.4|365.42|363.42|0
1643193370000|2022-01-26 10:36:10|365.42|363.42|365.53|363.53|365.53|363.53|365.42|363.42|0
1643193380000|2022-01-26 10:36:20|365.32|363.32|364.77|362.77|365.42|363.42|364.77|362.77|0
1643193390000|2022-01-26 10:36:30|364.99|362.99|364.99|362.99|364.99|362.99|364.77|362.77|0
1643193400000|2022-01-26 10:36:40|365.42|363.42|364.77|362.77|365.42|363.42|364.77|362.77|0
1643193410000|2022-01-26 10:36:50|364.99|362.99|365.1|363.1|365.1|363.1|364.99|362.99|0
1643193420000|2022-01-26 10:37:00|365.32|363.32|365.2|363.2|365.32|363.32|364.88|362.88|0
1643193430000|2022-01-26 10:37:10|365.42|363.42|365.42|363.42|365.42|363.42|365.2|363.2|0
1643193440000|2022-01-26 10:37:20|365.2|363.2|364.99|362.99|365.2|363.2|364.77|362.77|0
1643193450000|2022-01-26 10:37:30|364.77|362.77|364.56|362.56|364.77|362.77|364.34|362.34|0
1643193460000|2022-01-26 10:37:40|364.34|362.34|364.34|362.34|364.56|362.56|364.34|362.34|0
1643193470000|2022-01-26 10:37:50|364.02|362.02|363.91|361.91|364.12|362.12|363.69|361.69|0
1643193480000|2022-01-26 10:38:00|363.81|361.81|364.77|362.77|364.99|362.99|363.69|361.69|0
1643193490000|2022-01-26 10:38:10|364.24|362.24|364.56|362.56|364.56|362.56|364.24|362.24|0
1643193500000|2022-01-26 10:38:20|364.24|362.24|363.69|361.69|364.24|362.24|363.69|361.69|0
1643193510000|2022-01-26 10:38:30|363.91|361.91|364.12|362.12|364.24|362.24|363.69|361.69|0
1643193520000|2022-01-26 10:38:40|364.02|362.02|364.24|362.24|364.34|362.34|363.91|361.91|0
1643193530000|2022-01-26 10:38:50|364.02|362.02|363.48|361.48|364.12|362.12|363.48|361.48|0
1643193540000|2022-01-26 10:39:00|364.12|362.12|364.12|362.12|364.12|362.12|363.91|361.91|0
1643193550000|2022-01-26 10:39:10|364.45|362.45|364.34|362.34|364.56|362.56|364.34|362.34|0
1643193560000|2022-01-26 10:39:20|364.45|362.45|364.77|362.77|364.77|362.77|364.34|362.34|0
1643193570000|2022-01-26 10:39:30|364.56|362.56|364.45|362.45|364.56|362.56|364.45|362.45|0
1643193580000|2022-01-26 10:39:40|364.77|362.77|365.2|363.2|365.2|363.2|364.77|362.77|0
1643193590000|2022-01-26 10:39:50|364.99|362.99|365.2|363.2|365.2|363.2|364.99|362.99|0
1643193600000|2022-01-26 10:40:00|365.42|363.42|365.2|363.2|365.42|363.42|365.2|363.2|0
1643193610000|2022-01-26 10:40:10|365.42|363.42|365.2|363.2|365.42|363.42|364.99|362.99|0
1643193620000|2022-01-26 10:40:20|364.99|362.99|364.99|362.99|365.2|363.2|364.99|362.99|0
1643193640000|2022-01-26 10:40:40|365.2|363.2|364.77|362.77|365.2|363.2|364.77|362.77|0
1643193650000|2022-01-26 10:40:50|364.67|362.67|364.67|362.67|364.67|362.67|364.55|362.55|0
1643193660000|2022-01-26 10:41:00|364.55|362.55|364.99|362.99|364.99|362.99|364.55|362.55|0
1643193670000|2022-01-26 10:41:10|365.42|363.42|365.42|363.42|365.42|363.42|365.42|363.42|0
1643193680000|2022-01-26 10:41:20|365.2|363.2|365.53|363.53|365.53|363.53|365.2|363.2|0
1643193690000|2022-01-26 10:41:30|365.85|363.85|366.07|364.07|366.07|364.07|365.75|363.75|0
1643193700000|2022-01-26 10:41:40|365.85|363.85|365.2|363.2|365.85|363.85|365.2|363.2|0
1643193710000|2022-01-26 10:41:50|364.77|362.77|364.55|362.55|364.77|362.77|364.55|362.55|0
1643193720000|2022-01-26 10:42:00|364.12|362.12|363.91|361.91|364.12|362.12|363.91|361.91|0
1643193730000|2022-01-26 10:42:10|363.59|361.59|363.48|361.48|363.59|361.59|363.26|361.26|0
1643193740000|2022-01-26 10:42:20|363.69|361.69|363.48|361.48|363.69|361.69|363.48|361.48|0
1643193750000|2022-01-26 10:42:30|363.26|361.26|363.91|361.91|363.91|361.91|363.26|361.26|0
1643193760000|2022-01-26 10:42:40|363.69|361.69|363.69|361.69|363.69|361.69|363.48|361.48|0
1643193770000|2022-01-26 10:42:50|364.12|362.12|364.02|362.02|364.34|362.34|364.02|362.02|0
1643193780000|2022-01-26 10:43:00|364.12|362.12|364.02|362.02|364.12|362.12|363.8|361.8|0
1643193790000|2022-01-26 10:43:10|364.34|362.34|364.77|362.77|364.77|362.77|364.34|362.34|0
1643193800000|2022-01-26 10:43:20|364.23|362.23|364.12|362.12|364.23|362.23|364.12|362.12|0
1643193810000|2022-01-26 10:43:30|363.91|361.91|363.47|361.47|363.91|361.91|363.47|361.47|0
1643193820000|2022-01-26 10:43:40|363.26|361.26|363.59|361.59|363.69|361.69|363.26|361.26|0
1643193830000|2022-01-26 10:43:50|363.47|361.47|363.8|361.8|363.8|361.8|363.47|361.47|0
1643193840000|2022-01-26 10:44:00|363.91|361.91|364.02|362.02|364.12|362.12|363.91|361.91|0
1643193850000|2022-01-26 10:44:10|364.12|362.12|364.34|362.34|364.34|362.34|364.12|362.12|0
1643193860000|2022-01-26 10:44:20|364.77|362.77|364.77|362.77|364.99|362.99|364.77|362.77|0
1643193870000|2022-01-26 10:44:30|365.1|363.1|365.2|363.2|365.2|363.2|365.1|363.1|0
1643193880000|2022-01-26 10:44:40|364.99|362.99|365.31|363.31|365.42|363.42|364.99|362.99|0
1643193890000|2022-01-26 10:44:50|365.1|363.1|365.75|363.75|365.85|363.85|365.1|363.1|0
1643193900000|2022-01-26 10:45:00|365.85|363.85|365.63|363.63|365.85|363.85|365.63|363.63|0
1643193910000|2022-01-26 10:45:10|365.2|363.2|365.63|363.63|365.63|363.63|365.2|363.2|0
1643193920000|2022-01-26 10:45:20|365.96|363.96|364.55|362.55|365.96|363.96|364.55|362.55|0
1643193930000|2022-01-26 10:45:30|364.98|362.98|365.42|363.42|365.42|363.42|364.98|362.98|0
1643193940000|2022-01-26 10:45:40|365.2|363.2|364.88|362.88|365.2|363.2|364.88|362.88|0
1643193950000|2022-01-26 10:45:50|364.98|362.98|364.77|362.77|364.98|362.98|364.77|362.77|0
1643193960000|2022-01-26 10:46:00|364.55|362.55|364.77|362.77|364.77|362.77|364.55|362.55|0
1643193970000|2022-01-26 10:46:10|364.98|362.98|364.77|362.77|365.2|363.2|364.77|362.77|0
1643193980000|2022-01-26 10:46:20|364.66|362.66|364.77|362.77|364.77|362.77|364.55|362.55|0
1643193990000|2022-01-26 10:46:30|365.2|363.2|366.06|364.06|366.06|364.06|365.2|363.2|0
1643194000000|2022-01-26 10:46:40|365.85|363.85|365.63|363.63|365.85|363.85|365.63|363.63|0
1643194010000|2022-01-26 10:46:50|365.42|363.42|365.74|363.74|365.85|363.85|365.42|363.42|0
1643194020000|2022-01-26 10:47:00|365.42|363.42|364.98|362.98|365.42|363.42|364.98|362.98|0
1643194030000|2022-01-26 10:47:10|365.2|363.2|365.42|363.42|365.42|363.42|364.98|362.98|0
1643194040000|2022-01-26 10:47:20|365.2|363.2|365.2|363.2|365.2|363.2|364.98|362.98|0
1643194050000|2022-01-26 10:47:30|365.53|363.53|365.53|363.53|365.85|363.85|365.53|363.53|0
1643194060000|2022-01-26 10:47:40|365.63|363.63|365.42|363.42|365.85|363.85|365.2|363.2|0
1643194070000|2022-01-26 10:47:50|364.98|362.98|364.66|362.66|364.98|362.98|364.66|362.66|0
1643194080000|2022-01-26 10:48:00|364.77|362.77|364.55|362.55|364.77|362.77|364.55|362.55|0
1643194090000|2022-01-26 10:48:10|364.45|362.45|364.45|362.45|364.55|362.55|364.34|362.34|0
1643194100000|2022-01-26 10:48:20|364.34|362.34|364.12|362.12|364.34|362.34|364.02|362.02|0
1643194110000|2022-01-26 10:48:30|363.9|361.9|364.02|362.02|364.02|362.02|363.9|361.9|0
1643194120000|2022-01-26 10:48:40|364.12|362.12|364.02|362.02|364.12|362.12|364.02|362.02|0
1643194130000|2022-01-26 10:48:50|363.9|361.9|363.69|361.69|363.9|361.9|363.47|361.47|0
1643194140000|2022-01-26 10:49:00|363.9|361.9|363.69|361.69|363.9|361.9|363.69|361.69|0
1643194160000|2022-01-26 10:49:20|363.15|361.15|363.04|361.04|363.15|361.15|363.04|361.04|0
1643194170000|2022-01-26 10:49:30|362.94|360.94|362.61|360.61|363.04|361.04|362.61|360.61|0
1643194180000|2022-01-26 10:49:40|362.39|360.39|362.39|360.39|362.39|360.39|362.08|360.08|0
1643194200000|2022-01-26 10:50:00|362.61|360.61|362.83|360.83|363.04|361.04|362.61|360.61|0
1643194210000|2022-01-26 10:50:10|363.04|361.04|362.39|360.39|363.04|361.04|362.39|360.39|0
1643194220000|2022-01-26 10:50:20|361.96|359.96|361.96|359.96|361.96|359.96|361.75|359.75|0
1643194230000|2022-01-26 10:50:30|361.75|359.75|361.75|359.75|362.39|360.39|361.75|359.75|0
1643194240000|2022-01-26 10:50:40|361.96|359.96|361.75|359.75|361.96|359.96|361.75|359.75|0
1643194250000|2022-01-26 10:50:50|361.64|359.64|361.32|359.32|361.75|359.75|361.32|359.32|0
1643194260000|2022-01-26 10:51:00|361.53|359.53|361.75|359.75|361.75|359.75|361.43|359.43|0
1643194270000|2022-01-26 10:51:10|361.53|359.53|361.75|359.75|361.75|359.75|361.53|359.53|0
1643194280000|2022-01-26 10:51:20|361.96|359.96|361.96|359.96|361.96|359.96|361.75|359.75|0
1643194290000|2022-01-26 10:51:30|362.08|360.08|362.39|360.39|362.39|360.39|362.08|360.08|0
1643194300000|2022-01-26 10:51:40|362.18|360.18|362.61|360.61|362.61|360.61|362.18|360.18|0
1643194310000|2022-01-26 10:51:50|362.51|360.51|362.29|360.29|362.72|360.72|362.29|360.29|0
1643194320000|2022-01-26 10:52:00|362.18|360.18|361.96|359.96|362.18|360.18|361.96|359.96|0
1643194330000|2022-01-26 10:52:10|362.18|360.18|362.18|360.18|362.18|360.18|362.18|360.18|0
1643194340000|2022-01-26 10:52:20|361.96|359.96|361.96|359.96|362.18|360.18|361.96|359.96|0
1643194350000|2022-01-26 10:52:30|361.86|359.86|361.96|359.96|361.96|359.96|361.75|359.75|0
1643194360000|2022-01-26 10:52:40|361.75|359.75|361.96|359.96|361.96|359.96|361.75|359.75|0
1643194370000|2022-01-26 10:52:50|362.18|360.18|362.18|360.18|362.18|360.18|362.18|360.18|0
1643194380000|2022-01-26 10:53:00|361.96|359.96|361.96|359.96|362.61|360.61|361.96|359.96|0
1643194390000|2022-01-26 10:53:10|362.29|360.29|362.29|360.29|362.39|360.39|362.29|360.29|0
1643194400000|2022-01-26 10:53:20|362.07|360.07|361.96|359.96|362.18|360.18|361.96|359.96|0
1643194410000|2022-01-26 10:53:30|361.75|359.75|361.96|359.96|361.96|359.96|361.75|359.75|0
1643194420000|2022-01-26 10:53:40|362.18|360.18|362.18|360.18|362.18|360.18|361.86|359.86|0
1643194440000|2022-01-26 10:54:00|361.96|359.96|361.96|359.96|361.96|359.96|361.96|359.96|0
1643194450000|2022-01-26 10:54:10|362.18|360.18|362.61|360.61|362.61|360.61|361.96|359.96|0
1643194460000|2022-01-26 10:54:20|362.18|360.18|361.96|359.96|362.29|360.29|361.96|359.96|0
1643194470000|2022-01-26 10:54:30|362.18|360.18|361.96|359.96|362.18|360.18|361.96|359.96|0
1643194480000|2022-01-26 10:54:40|361.86|359.86|362.18|360.18|362.18|360.18|361.86|359.86|0
1643194490000|2022-01-26 10:54:50|362.61|360.61|362.61|360.61|362.61|360.61|362.61|360.61|0
1643194500000|2022-01-26 10:55:00|362.82|360.82|363.04|361.04|363.15|361.15|362.82|360.82|0
1643194510000|2022-01-26 10:55:10|363.25|361.25|363.04|361.04|363.25|361.25|363.04|361.04|0
1643194520000|2022-01-26 10:55:20|363.15|361.15|363.04|361.04|363.15|361.15|363.04|361.04|0
1643194530000|2022-01-26 10:55:30|362.61|360.61|362.82|360.82|362.82|360.82|362.61|360.61|0
1643194540000|2022-01-26 10:55:40|362.61|360.61|362.82|360.82|362.82|360.82|362.61|360.61|0
1643194550000|2022-01-26 10:55:50|362.61|360.61|362.07|360.07|362.61|360.61|362.07|360.07|0
1643194560000|2022-01-26 10:56:00|361.96|359.96|362.29|360.29|362.29|360.29|361.86|359.86|0
1643194570000|2022-01-26 10:56:10|362.61|360.61|362.93|360.93|363.04|361.04|362.61|360.61|0
1643194580000|2022-01-26 10:56:20|363.04|361.04|363.04|361.04|363.04|361.04|362.82|360.82|0
1643194590000|2022-01-26 10:56:30|362.93|360.93|363.68|361.68|363.68|361.68|362.93|360.93|0
1643194600000|2022-01-26 10:56:40|363.47|361.47|363.37|361.37|363.47|361.47|363.25|361.25|0
1643194610000|2022-01-26 10:56:50|363.25|361.25|362.82|360.82|363.25|361.25|362.82|360.82|0
1643194620000|2022-01-26 10:57:00|362.93|360.93|363.15|361.15|363.15|361.15|362.93|360.93|0
1643194630000|2022-01-26 10:57:10|363.04|361.04|363.04|361.04|363.04|361.04|363.04|361.04|0
1643194640000|2022-01-26 10:57:20|363.25|361.25|363.25|361.25|363.47|361.47|363.04|361.04|0
1643194650000|2022-01-26 10:57:30|363.47|361.47|363.15|361.15|363.47|361.47|363.15|361.15|0
1643194660000|2022-01-26 10:57:40|363.47|361.47|363.68|361.68|363.68|361.68|363.47|361.47|0
1643194670000|2022-01-26 10:57:50|363.58|361.58|363.68|361.68|363.68|361.68|363.58|361.58|0
1643194680000|2022-01-26 10:58:00|364.12|362.12|364.12|362.12|364.23|362.23|364.12|362.12|0
1643194690000|2022-01-26 10:58:10|364.76|362.76|364.76|362.76|364.98|362.98|364.76|362.76|0
1643194700000|2022-01-26 10:58:20|364.55|362.55|364.12|362.12|364.55|362.55|364.12|362.12|0
1643194710000|2022-01-26 10:58:30|364.55|362.55|364.76|362.76|364.76|362.76|364.44|362.44|0
1643194720000|2022-01-26 10:58:40|364.66|362.66|364.76|362.76|364.76|362.76|364.33|362.33|0
1643194730000|2022-01-26 10:58:50|364.55|362.55|364.55|362.55|364.55|362.55|364.55|362.55|0
1643194740000|2022-01-26 10:59:00|364.98|362.98|364.98|362.98|364.98|362.98|364.98|362.98|0
1643194750000|2022-01-26 10:59:10|364.76|362.76|364.76|362.76|364.76|362.76|364.76|362.76|0
1643194760000|2022-01-26 10:59:20|364.44|362.44|364.12|362.12|364.44|362.44|364.12|362.12|0
1643194770000|2022-01-26 10:59:30|363.9|361.9|364.01|362.01|364.01|362.01|363.9|361.9|0
1643194780000|2022-01-26 10:59:40|364.98|362.98|364.76|362.76|364.98|362.98|364.76|362.76|0
1643194790000|2022-01-26 10:59:50|364.33|362.33|364.76|362.76|364.76|362.76|364.33|362.33|0
1643194800000|2022-01-26 11:00:00|364.66|362.66|362.39|360.39|364.66|362.66|362.07|360.07|0
1643194810000|2022-01-26 11:00:10|362.17|360.17|361.31|359.31|362.39|360.39|361.31|359.31|0
1643194820000|2022-01-26 11:00:20|361.43|359.43|361.1|359.1|361.53|359.53|361.1|359.1|0
1643194830000|2022-01-26 11:00:30|360.88|358.88|361.53|359.53|361.53|359.53|360.67|358.67|0
1643194840000|2022-01-26 11:00:40|361.64|359.64|361.1|359.1|361.64|359.64|361.1|359.1|0
1643194850000|2022-01-26 11:00:50|360.67|358.67|359.81|357.81|360.67|358.67|359.81|357.81|0
1643194860000|2022-01-26 11:01:00|358.63|356.63|358.95|356.95|358.95|356.95|358.63|356.63|0
1643194870000|2022-01-26 11:01:10|359.38|357.38|359.38|357.38|359.49|357.49|359.38|357.38|0
1643194880000|2022-01-26 11:01:20|359.59|357.59|359.81|357.81|359.92|357.92|359.59|357.59|0
1643194890000|2022-01-26 11:01:30|359.7|357.7|360.24|358.24|360.24|358.24|359.7|357.7|0
1643194900000|2022-01-26 11:01:40|360.45|358.45|360.67|358.67|360.67|358.67|360.24|358.24|0
1643194910000|2022-01-26 11:01:50|360.88|358.88|361.53|359.53|361.53|359.53|360.88|358.88|0
1643194920000|2022-01-26 11:02:00|361.31|359.31|360.88|358.88|361.31|359.31|360.88|358.88|0
1643194930000|2022-01-26 11:02:10|361.1|359.1|360.13|358.13|361.1|359.1|360.13|358.13|0
1643194940000|2022-01-26 11:02:20|360.56|358.56|360.24|358.24|360.67|358.67|360.24|358.24|0
1643194950000|2022-01-26 11:02:30|360.45|358.45|360.24|358.24|360.56|358.56|360.24|358.24|0
1643194960000|2022-01-26 11:02:40|360.45|358.45|360.24|358.24|360.45|358.45|360.02|358.02|0
1643194970000|2022-01-26 11:02:50|360.45|358.45|360.45|358.45|360.45|358.45|360.24|358.24|0
1643194980000|2022-01-26 11:03:00|360.67|358.67|360.45|358.45|360.67|358.67|360.45|358.45|0
1643194990000|2022-01-26 11:03:10|360.67|358.67|360.24|358.24|360.67|358.67|360.02|358.02|0
1643195000000|2022-01-26 11:03:20|360.13|358.13|360.67|358.67|360.67|358.67|360.13|358.13|0
1643195010000|2022-01-26 11:03:30|360.88|358.88|360.02|358.02|360.88|358.88|360.02|358.02|0
1643195020000|2022-01-26 11:03:40|359.7|357.7|360.24|358.24|360.24|358.24|359.59|357.59|0
1643195030000|2022-01-26 11:03:50|360.35|358.35|359.49|357.49|360.35|358.35|359.49|357.49|0
1643195040000|2022-01-26 11:04:00|359.59|357.59|360.32|358.32|360.32|358.32|359.59|357.59|0
1643195060000|2022-01-26 11:04:20|360.43|358.43|360.65|358.65|360.75|358.75|360.43|358.43|0
1643195070000|2022-01-26 11:04:30|360.32|358.32|359.25|357.25|360.32|358.32|359.03|357.03|0
1643195080000|2022-01-26 11:04:40|359.46|357.46|358.82|356.82|359.46|357.46|358.82|356.82|0
1643195090000|2022-01-26 11:04:50|358.93|356.93|358.93|356.93|358.93|356.93|358.93|356.93|0
1643195100000|2022-01-26 11:05:00|359.03|357.03|359.25|357.25|359.25|357.25|359.03|357.03|0
1643195110000|2022-01-26 11:05:10|359.46|357.46|360.11|358.11|360.22|358.22|359.46|357.46|0
1643195120000|2022-01-26 11:05:20|359.89|357.89|359.46|357.46|359.89|357.89|359.46|357.46|0
1643195130000|2022-01-26 11:05:30|359.79|357.79|359.89|357.89|359.89|357.89|359.68|357.68|0
1643195140000|2022-01-26 11:05:40|360.1|358.1|359.89|357.89|360.1|358.1|359.89|357.89|0
1643195150000|2022-01-26 11:05:50|360.1|358.1|360.1|358.1|360.32|358.32|360.1|358.1|0
1643195170000|2022-01-26 11:06:10|360.32|358.32|359.25|357.25|360.32|358.32|359.25|357.25|0
1643195180000|2022-01-26 11:06:20|359.36|357.36|359.46|357.46|359.46|357.46|359.36|357.36|0
1643195190000|2022-01-26 11:06:30|359.14|357.14|359.03|357.03|359.25|357.25|359.03|357.03|0
1643195200000|2022-01-26 11:06:40|359.14|357.14|359.14|357.14|359.36|357.36|359.14|357.14|0
1643195210000|2022-01-26 11:06:50|359.46|357.46|359.03|357.03|359.46|357.46|359.03|357.03|0
1643195220000|2022-01-26 11:07:00|359.25|357.25|359.25|357.25|359.36|357.36|359.03|357.03|0
1643195230000|2022-01-26 11:07:10|359.36|357.36|359.25|357.25|359.36|357.36|359.25|357.25|0
1643195240000|2022-01-26 11:07:20|359.46|357.46|359.68|357.68|359.89|357.89|359.36|357.36|0
1643195250000|2022-01-26 11:07:30|359.89|357.89|359.68|357.68|359.89|357.89|359.68|357.68|0
1643195260000|2022-01-26 11:07:40|359.57|357.57|359.68|357.68|359.68|357.68|359.57|357.57|0
1643195270000|2022-01-26 11:07:50|359.89|357.89|359.89|357.89|359.89|357.89|359.89|357.89|0
1643195280000|2022-01-26 11:08:00|359.79|357.79|359.68|357.68|359.89|357.89|359.68|357.68|0
1643195290000|2022-01-26 11:08:10|359.46|357.46|359.46|357.46|359.46|357.46|359.46|357.46|0
1643195300000|2022-01-26 11:08:20|359.57|357.57|359.79|357.79|359.89|357.89|359.57|357.57|0
1643195310000|2022-01-26 11:08:30|359.89|357.89|359.55|357.55|360.1|358.1|359.55|357.55|0
1643195320000|2022-01-26 11:08:40|360.41|358.41|361.23|359.23|361.23|359.23|360.2|358.2|0
1643195330000|2022-01-26 11:08:50|361.66|359.66|361.02|359.02|361.66|359.66|361.02|359.02|0
1643195340000|2022-01-26 11:09:00|360.91|358.91|361.12|359.12|361.12|359.12|360.91|358.91|0
1643195350000|2022-01-26 11:09:10|361.02|359.02|361.66|359.66|361.66|359.66|361.02|359.02|0
1643195360000|2022-01-26 11:09:20|362.09|360.09|361.77|359.77|362.2|360.2|361.77|359.77|0
1643195370000|2022-01-26 11:09:30|361.55|359.55|361.98|359.98|361.98|359.98|361.55|359.55|0
1643195380000|2022-01-26 11:09:40|362.31|360.31|361.98|359.98|362.31|360.31|361.98|359.98|0
1643195390000|2022-01-26 11:09:50|362.31|360.31|362.74|360.74|362.74|360.74|362.31|360.31|0
1643195400000|2022-01-26 11:10:00|362.84|360.84|363.27|361.27|363.27|361.27|362.84|360.84|0
1643195410000|2022-01-26 11:10:10|363.17|361.17|363.05|361.05|363.27|361.27|362.84|360.84|0
1643195420000|2022-01-26 11:10:20|362.41|360.41|362.84|360.84|362.84|360.84|362.2|360.2|0
1643195430000|2022-01-26 11:10:30|362.52|360.52|362.2|360.2|362.62|360.62|362.2|360.2|0
1643195440000|2022-01-26 11:10:40|361.77|359.77|362.62|360.62|362.62|360.62|361.77|359.77|0
1643195450000|2022-01-26 11:10:50|362.84|360.84|362.74|360.74|362.84|360.84|362.74|360.74|0
1643195460000|2022-01-26 11:11:00|362.62|360.62|363.17|361.17|363.17|361.17|362.62|360.62|0
1643195470000|2022-01-26 11:11:10|362.62|360.62|363.48|361.48|363.48|361.48|362.62|360.62|0
1643195480000|2022-01-26 11:11:20|362.84|360.84|363.48|361.48|363.48|361.48|362.84|360.84|0
1643195490000|2022-01-26 11:11:30|363.05|361.05|362.41|360.41|363.05|361.05|362.41|360.41|0
1643195500000|2022-01-26 11:11:40|362.74|360.74|362.74|360.74|362.74|360.74|362.62|360.62|0
1643195510000|2022-01-26 11:11:50|362.62|360.62|362.62|360.62|362.62|360.62|362.62|360.62|0
1643195520000|2022-01-26 11:12:00|362.84|360.84|362.09|360.09|362.84|360.84|362.09|360.09|0
1643195530000|2022-01-26 11:12:10|361.98|359.98|361.98|359.98|362.09|360.09|361.76|359.76|0
1643195540000|2022-01-26 11:12:20|362.19|360.19|362.09|360.09|362.19|360.19|362.09|360.09|0
1643195550000|2022-01-26 11:12:30|361.98|359.98|362.41|360.41|362.41|360.41|361.98|359.98|0
1643195560000|2022-01-26 11:12:40|362.19|360.19|362.19|360.19|362.19|360.19|362.19|360.19|0
1643195570000|2022-01-26 11:12:50|362.41|360.41|361.55|359.55|362.41|360.41|361.55|359.55|0
1643195580000|2022-01-26 11:13:00|361.76|359.76|361.33|359.33|361.76|359.76|361.33|359.33|0
1643195590000|2022-01-26 11:13:10|361.55|359.55|361.76|359.76|361.76|359.76|361.55|359.55|0
1643195600000|2022-01-26 11:13:20|361.66|359.66|361.76|359.76|361.76|359.76|361.55|359.55|0
1643195610000|2022-01-26 11:13:30|361.88|359.88|361.88|359.88|361.98|359.98|361.88|359.88|0
1643195620000|2022-01-26 11:13:40|361.76|359.76|361.66|359.66|362.09|360.09|361.66|359.66|0
1643195630000|2022-01-26 11:13:50|361.76|359.76|361.98|359.98|361.98|359.98|361.76|359.76|0
1643195640000|2022-01-26 11:14:00|362.19|360.19|362.41|360.41|362.52|360.52|362.19|360.19|0
1643195650000|2022-01-26 11:14:10|362.52|360.52|361.76|359.76|362.52|360.52|361.76|359.76|0
1643195660000|2022-01-26 11:14:20|361.98|359.98|362.19|360.19|362.31|360.31|361.98|359.98|0
1643195670000|2022-01-26 11:14:30|361.98|359.98|361.98|359.98|362.19|360.19|361.98|359.98|0
1643195680000|2022-01-26 11:14:40|361.76|359.76|362.19|360.19|362.19|360.19|361.76|359.76|0
1643195690000|2022-01-26 11:14:50|361.98|359.98|361.98|359.98|362.19|360.19|361.98|359.98|0
1643195700000|2022-01-26 11:15:00|362.73|360.73|362.19|360.19|362.73|360.73|362.19|360.19|0
1643195710000|2022-01-26 11:15:10|362.3|360.3|361.88|359.88|362.3|360.3|361.88|359.88|0
1643195720000|2022-01-26 11:15:20|361.98|359.98|362.19|360.19|362.19|360.19|361.98|359.98|0
1643195730000|2022-01-26 11:15:30|361.76|359.76|361.33|359.33|361.76|359.76|361.12|359.12|0
1643195740000|2022-01-26 11:15:40|361.76|359.76|361.76|359.76|361.76|359.76|361.55|359.55|0
1643195750000|2022-01-26 11:15:50|361.55|359.55|361.76|359.76|361.76|359.76|361.55|359.55|0
1643195760000|2022-01-26 11:16:00|361.55|359.55|360.9|358.9|361.55|359.55|360.9|358.9|0
1643195770000|2022-01-26 11:16:10|360.69|358.69|361.12|359.12|361.12|359.12|360.69|358.69|0
1643195780000|2022-01-26 11:16:20|361.33|359.33|361.45|359.45|361.45|359.45|361.33|359.33|0
1643195790000|2022-01-26 11:16:30|361.12|359.12|360.9|358.9|361.33|359.33|360.9|358.9|0
1643195800000|2022-01-26 11:16:40|361.12|359.12|361.12|359.12|361.12|359.12|360.9|358.9|0
1643195810000|2022-01-26 11:16:50|360.9|358.9|360.48|358.48|360.9|358.9|360.48|358.48|0
1643195820000|2022-01-26 11:17:00|360.16|358.16|360.69|358.69|360.69|358.69|360.16|358.16|0
1643195830000|2022-01-26 11:17:10|360.9|358.9|360.26|358.26|360.9|358.9|360.26|358.26|0
1643195840000|2022-01-26 11:17:20|360.69|358.69|360.8|358.8|360.9|358.9|360.69|358.69|0
1643195850000|2022-01-26 11:17:30|360.69|358.69|360.69|358.69|360.8|358.8|360.69|358.69|0
1643195860000|2022-01-26 11:17:40|360.9|358.9|360.47|358.47|360.9|358.9|360.47|358.47|0
1643195870000|2022-01-26 11:17:50|360.26|358.26|360.26|358.26|360.37|358.37|360.26|358.26|0
1643195880000|2022-01-26 11:18:00|359.83|357.83|360.47|358.47|360.47|358.47|359.83|357.83|0
1643195890000|2022-01-26 11:18:10|360.69|358.69|361.76|359.76|362.3|360.3|360.69|358.69|0
1643195900000|2022-01-26 11:18:20|361.55|359.55|361.55|359.55|361.55|359.55|361.44|359.44|0
1643195910000|2022-01-26 11:18:30|361.33|359.33|361.55|359.55|361.55|359.55|361.33|359.33|0
1643195920000|2022-01-26 11:18:40|361.33|359.33|361.23|359.23|361.33|359.33|361.12|359.12|0
1643195930000|2022-01-26 11:18:50|361.44|359.44|361.12|359.12|361.44|359.44|360.9|358.9|0
1643195940000|2022-01-26 11:19:00|360.9|358.9|360.9|358.9|360.9|358.9|360.9|358.9|0
1643195950000|2022-01-26 11:19:10|360.69|358.69|360.8|358.8|360.9|358.9|360.69|358.69|0
1643195960000|2022-01-26 11:19:20|360.69|358.69|360.9|358.9|361.01|359.01|360.69|358.69|0
1643195970000|2022-01-26 11:19:30|360.69|358.69|359.62|357.62|360.69|358.69|359.62|357.62|0
1643195980000|2022-01-26 11:19:40|359.4|357.4|359.4|357.4|359.73|357.73|359.4|357.4|0
1643195990000|2022-01-26 11:19:50|359.19|357.19|358.97|356.97|359.19|357.19|358.76|356.76|0
1643196000000|2022-01-26 11:20:00|359.83|357.83|360.04|358.04|360.04|358.04|359.83|357.83|0
1643196010000|2022-01-26 11:20:10|360.26|358.26|360.37|358.37|360.37|358.37|360.26|358.26|0
1643196020000|2022-01-26 11:20:20|360.59|358.59|360.26|358.26|360.59|358.59|360.26|358.26|0
1643196030000|2022-01-26 11:20:30|360.69|358.69|360.9|358.9|360.9|358.9|360.69|358.69|0
1643196040000|2022-01-26 11:20:40|360.8|358.8|360.58|358.58|360.9|358.9|360.58|358.58|0
1643196050000|2022-01-26 11:20:50|360.69|358.69|360.8|358.8|360.8|358.8|360.47|358.47|0
1643196060000|2022-01-26 11:21:00|360.69|358.69|360.69|358.69|360.8|358.8|360.69|358.69|0
1643196070000|2022-01-26 11:21:10|360.9|358.9|360.69|358.69|360.9|358.9|360.69|358.69|0
1643196080000|2022-01-26 11:21:20|360.26|358.26|360.47|358.47|360.47|358.47|360.26|358.26|0
1643196090000|2022-01-26 11:21:30|360.26|358.26|360.26|358.26|360.37|358.37|360.26|358.26|0
1643196100000|2022-01-26 11:21:40|360.47|358.47|360.04|358.04|360.47|358.47|360.04|358.04|0
1643196110000|2022-01-26 11:21:50|359.94|357.94|360.04|358.04|360.04|358.04|359.94|357.94|0
1643196120000|2022-01-26 11:22:00|360.16|358.16|360.26|358.26|360.26|358.26|360.16|358.16|0
1643196130000|2022-01-26 11:22:10|360.37|358.37|360.37|358.37|360.37|358.37|360.37|358.37|0
1643196140000|2022-01-26 11:22:20|361.12|359.12|361.12|359.12|361.55|359.55|361.12|359.12|0
1643196150000|2022-01-26 11:22:30|360.9|358.9|360.69|358.69|360.9|358.9|360.69|358.69|0
1643196160000|2022-01-26 11:22:40|359.94|357.94|359.94|357.94|359.94|357.94|359.94|357.94|0
1643196170000|2022-01-26 11:22:50|359.61|357.61|359.4|357.4|359.73|357.73|359.4|357.4|0
1643196180000|2022-01-26 11:23:00|359.61|357.61|359.51|357.51|359.83|357.83|359.51|357.51|0
1643196190000|2022-01-26 11:23:10|359.73|357.73|360.37|358.37|360.37|358.37|359.73|357.73|0
1643196200000|2022-01-26 11:23:20|360.47|358.47|361.12|359.12|361.12|359.12|360.47|358.47|0
1643196210000|2022-01-26 11:23:30|361.33|359.33|361.12|359.12|361.33|359.33|361.12|359.12|0
1643196220000|2022-01-26 11:23:40|361.23|359.23|361.33|359.33|361.33|359.33|361.23|359.23|0
1643196230000|2022-01-26 11:23:50|361.12|359.12|361.76|359.76|361.76|359.76|361.12|359.12|0
1643196240000|2022-01-26 11:24:00|361.54|359.54|361.97|359.97|361.97|359.97|361.54|359.54|0
1643196260000|2022-01-26 11:24:20|362.19|360.19|362.09|360.09|362.19|360.19|361.97|359.97|0
1643196270000|2022-01-26 11:24:30|362.19|360.19|361.97|359.97|362.19|360.19|361.97|359.97|0
1643196280000|2022-01-26 11:24:40|362.19|360.19|362.19|360.19|362.4|360.4|362.19|360.19|0
1643196300000|2022-01-26 11:25:00|361.97|359.97|361.76|359.76|361.97|359.97|361.76|359.76|0
1643196310000|2022-01-26 11:25:10|361.97|359.97|361.66|359.66|361.97|359.97|361.66|359.66|0
1643196320000|2022-01-26 11:25:20|361.97|359.97|362.19|360.19|362.19|360.19|361.97|359.97|0
1643196330000|2022-01-26 11:25:30|362.62|360.62|363.48|361.48|363.48|361.48|362.62|360.62|0
1643196340000|2022-01-26 11:25:40|362.94|360.94|362.83|360.83|363.05|361.05|362.83|360.83|0
1643196350000|2022-01-26 11:25:50|363.05|361.05|363.26|361.26|363.26|361.26|363.05|361.05|0
1643196360000|2022-01-26 11:26:00|363.37|361.37|364.55|362.55|364.55|362.55|363.37|361.37|0
1643196370000|2022-01-26 11:26:10|364.77|362.77|364.34|362.34|364.77|362.77|364.34|362.34|0
1643196380000|2022-01-26 11:26:20|364.55|362.55|365.1|363.1|365.1|363.1|364.55|362.55|0
1643196390000|2022-01-26 11:26:30|364.77|362.77|365.31|363.31|365.31|363.31|364.77|362.77|0
1643196400000|2022-01-26 11:26:40|364.98|362.98|365.42|363.42|365.42|363.42|364.98|362.98|0
1643196410000|2022-01-26 11:26:50|365.31|363.31|364.98|362.98|365.31|363.31|364.98|362.98|0
1643196420000|2022-01-26 11:27:00|365.2|363.2|365.1|363.1|365.2|363.2|364.98|362.98|0
1643196430000|2022-01-26 11:27:10|364.98|362.98|363.91|361.91|364.98|362.98|363.91|361.91|0
1643196440000|2022-01-26 11:27:20|364.12|362.12|363.69|361.69|364.12|362.12|363.69|361.69|0
1643196450000|2022-01-26 11:27:30|363.26|361.26|363.26|361.26|363.26|361.26|363.26|361.26|0
1643196460000|2022-01-26 11:27:40|363.37|361.37|363.48|361.48|363.69|361.69|363.26|361.26|0
1643196470000|2022-01-26 11:27:50|363.69|361.69|363.69|361.69|363.69|361.69|363.48|361.48|0
1643196480000|2022-01-26 11:28:00|363.8|361.8|363.69|361.69|363.8|361.8|363.69|361.69|0
1643196490000|2022-01-26 11:28:10|363.91|361.91|364.34|362.34|364.34|362.34|363.91|361.91|0
1643196500000|2022-01-26 11:28:20|364.12|362.12|364.23|362.23|364.23|362.23|364.12|362.12|0
1643196510000|2022-01-26 11:28:30|364.12|362.12|363.91|361.91|364.12|362.12|363.91|361.91|0
1643196520000|2022-01-26 11:28:40|364.34|362.34|364.23|362.23|364.34|362.34|364.23|362.23|0
1643196530000|2022-01-26 11:28:50|364.34|362.34|364.34|362.34|364.34|362.34|364.23|362.23|0
1643196540000|2022-01-26 11:29:00|364.23|362.23|364.34|362.34|364.55|362.55|364.23|362.23|0
1643196550000|2022-01-26 11:29:10|364.23|362.23|364.12|362.12|364.34|362.34|364.12|362.12|0
1643196560000|2022-01-26 11:29:20|364.02|362.02|363.91|361.91|364.34|362.34|363.91|361.91|0
1643196570000|2022-01-26 11:29:30|363.26|361.26|364.02|362.02|364.12|362.12|363.26|361.26|0
1643196580000|2022-01-26 11:29:40|364.12|362.12|364.34|362.34|364.55|362.55|364.12|362.12|0
1643196590000|2022-01-26 11:29:50|364.55|362.55|364.55|362.55|364.55|362.55|364.55|362.55|0
1643196600000|2022-01-26 11:30:00|364.23|362.23|365.1|363.1|365.1|363.1|364.23|362.23|0
1643196610000|2022-01-26 11:30:10|364.55|362.55|364.23|362.23|364.55|362.55|364.23|362.23|0
1643196620000|2022-01-26 11:30:20|364.12|362.12|364.02|362.02|364.12|362.12|364.02|362.02|0
1643196630000|2022-01-26 11:30:30|364.12|362.12|363.91|361.91|364.12|362.12|363.69|361.69|0
1643196640000|2022-01-26 11:30:40|363.69|361.69|363.48|361.48|363.69|361.69|363.48|361.48|0
1643196650000|2022-01-26 11:30:50|363.26|361.26|362.94|360.94|363.26|361.26|362.83|360.83|0
1643196660000|2022-01-26 11:31:00|363.05|361.05|362.83|360.83|363.05|361.05|362.83|360.83|0
1643196670000|2022-01-26 11:31:10|362.73|360.73|363.48|361.48|363.48|361.48|362.73|360.73|0
1643196680000|2022-01-26 11:31:20|363.59|361.59|363.59|361.59|363.59|361.59|363.59|361.59|0
1643196690000|2022-01-26 11:31:30|363.48|361.48|363.48|361.48|363.91|361.91|363.48|361.48|0
1643196700000|2022-01-26 11:31:40|363.59|361.59|363.48|361.48|363.59|361.59|363.48|361.48|0
1643196710000|2022-01-26 11:31:50|363.16|361.16|363.48|361.48|363.48|361.48|363.16|361.16|0
1643196720000|2022-01-26 11:32:00|363.37|361.37|363.48|361.48|363.48|361.48|363.05|361.05|0
1643196730000|2022-01-26 11:32:10|363.69|361.69|363.91|361.91|364.02|362.02|363.69|361.69|0
1643196740000|2022-01-26 11:32:20|363.26|361.26|363.48|361.48|363.48|361.48|363.26|361.26|0
1643196750000|2022-01-26 11:32:30|363.37|361.37|363.37|361.37|363.37|361.37|363.37|361.37|0
1643196760000|2022-01-26 11:32:40|363.26|361.26|362.83|360.83|363.26|361.26|362.83|360.83|0
1643196770000|2022-01-26 11:32:50|363.04|361.04|363.69|361.69|363.69|361.69|363.04|361.04|0
1643196780000|2022-01-26 11:33:00|363.26|361.26|362.61|360.61|363.26|361.26|362.61|360.61|0
1643196790000|2022-01-26 11:33:10|362.4|360.4|361.54|359.54|362.4|360.4|361.54|359.54|0
1643196800000|2022-01-26 11:33:20|361.33|359.33|361.33|359.33|361.33|359.33|361.33|359.33|0
1643196810000|2022-01-26 11:33:30|361.22|359.22|361.11|359.11|361.33|359.33|361.11|359.11|0
1643196820000|2022-01-26 11:33:40|360.9|358.9|360.47|358.47|361.11|359.11|360.47|358.47|0
1643196830000|2022-01-26 11:33:50|360.36|358.36|360.25|358.25|360.36|358.36|360.25|358.25|0
1643196840000|2022-01-26 11:34:00|360.04|358.04|360.36|358.36|360.58|358.58|360.04|358.04|0
1643196850000|2022-01-26 11:34:10|360.47|358.47|360.47|358.47|360.68|358.68|360.47|358.47|0
1643196860000|2022-01-26 11:34:20|360.25|358.25|360.04|358.04|360.25|358.25|360.04|358.04|0
1643196870000|2022-01-26 11:34:30|359.61|357.61|359.61|357.61|359.61|357.61|359.61|357.61|0
1643196880000|2022-01-26 11:34:40|359.08|357.08|359.4|357.4|359.4|357.4|359.08|357.08|0
1643196890000|2022-01-26 11:34:50|359.61|357.61|359.61|357.61|359.61|357.61|359.18|357.18|0
1643196900000|2022-01-26 11:35:00|359.4|357.4|359.29|357.29|359.4|357.4|359.08|357.08|0
1643196910000|2022-01-26 11:35:10|359.08|357.08|359.29|357.29|359.39|357.39|359.08|357.08|0
1643196920000|2022-01-26 11:35:20|359.08|357.08|358.97|356.97|359.08|357.08|358.97|356.97|0
1643196930000|2022-01-26 11:35:30|359.18|357.18|358.75|356.75|359.18|357.18|358.75|356.75|0
1643196940000|2022-01-26 11:35:40|358.54|356.54|357.68|355.68|358.54|356.54|357.68|355.68|0
1643196950000|2022-01-26 11:35:50|357.47|355.47|357.47|355.47|357.9|355.9|357.47|355.47|0
1643196960000|2022-01-26 11:36:00|357.58|355.58|357.68|355.68|357.68|355.68|357.47|355.47|0
1643196970000|2022-01-26 11:36:10|357.47|355.47|358.11|356.11|358.11|356.11|357.47|355.47|0
1643196980000|2022-01-26 11:36:20|357.9|355.9|357.68|355.68|358.11|356.11|357.68|355.68|0
1643196990000|2022-01-26 11:36:30|358.11|356.11|357.9|355.9|358.11|356.11|357.9|355.9|0
1643197000000|2022-01-26 11:36:40|357.58|355.58|357.47|355.47|357.58|355.58|357.47|355.47|0
1643197010000|2022-01-26 11:36:50|357.68|355.68|357.25|355.25|357.68|355.68|357.25|355.25|0
1643197020000|2022-01-26 11:37:00|357.47|355.47|358.54|356.54|358.54|356.54|357.47|355.47|0
1643197030000|2022-01-26 11:37:10|358.65|356.65|358.32|356.32|358.65|356.65|358.32|356.32|0
1643197040000|2022-01-26 11:37:20|358.54|356.54|358.32|356.32|358.75|356.75|358.32|356.32|0
1643197050000|2022-01-26 11:37:30|358.54|356.54|358.22|356.22|358.54|356.54|358.22|356.22|0
1643197060000|2022-01-26 11:37:40|358.32|356.32|358.54|356.54|358.54|356.54|358.11|356.11|0
1643197070000|2022-01-26 11:37:50|358.75|356.75|358.97|356.97|358.97|356.97|358.75|356.75|0
1643197080000|2022-01-26 11:38:00|358.54|356.54|359.18|357.18|359.18|357.18|358.54|356.54|0
1643197090000|2022-01-26 11:38:10|358.97|356.97|358.54|356.54|358.97|356.97|358.54|356.54|0
1643197100000|2022-01-26 11:38:20|358.75|356.75|358.97|356.97|358.97|356.97|358.75|356.75|0
1643197110000|2022-01-26 11:38:30|358.54|356.54|358.11|356.11|358.54|356.54|358.11|356.11|0
1643197120000|2022-01-26 11:38:40|357.89|355.89|358.32|356.32|358.32|356.32|357.89|355.89|0
1643197130000|2022-01-26 11:38:50|358.01|356.01|357.89|355.89|358.01|356.01|357.89|355.89|0
1643197140000|2022-01-26 11:39:00|358.32|356.32|357.89|355.89|358.32|356.32|357.89|355.89|0
1643197150000|2022-01-26 11:39:10|358.11|356.11|358.01|356.01|358.11|356.11|358.01|356.01|0
1643197160000|2022-01-26 11:39:20|357.89|355.89|357.68|355.68|357.89|355.89|357.68|355.68|0
1643197170000|2022-01-26 11:39:30|357.47|355.47|357.04|355.04|357.47|355.47|357.04|355.04|0
1643197180000|2022-01-26 11:39:40|357.36|355.36|357.25|355.25|357.47|355.47|357.25|355.25|0
1643197190000|2022-01-26 11:39:50|357.04|355.04|357.25|355.25|357.25|355.25|357.04|355.04|0
1643197200000|2022-01-26 11:40:00|357.47|355.47|358.01|356.01|358.11|356.11|357.47|355.47|0
1643197210000|2022-01-26 11:40:10|357.89|355.89|357.68|355.68|357.89|355.89|357.47|355.47|0
1643197220000|2022-01-26 11:40:20|357.47|355.47|357.25|355.25|357.47|355.47|356.83|354.83|0
1643197230000|2022-01-26 11:40:30|357.47|355.47|356.94|354.94|357.47|355.47|356.94|354.94|0
1643197240000|2022-01-26 11:40:40|356.83|354.83|357.25|355.25|357.25|355.25|356.83|354.83|0
1643197250000|2022-01-26 11:40:50|357.47|355.47|356.83|354.83|357.47|355.47|356.83|354.83|0
1643197260000|2022-01-26 11:41:00|356.72|354.72|356.82|354.82|357.04|355.04|356.72|354.72|0
1643197270000|2022-01-26 11:41:10|357.04|355.04|357.79|355.79|357.79|355.79|357.04|355.04|0
1643197280000|2022-01-26 11:41:20|357.68|355.68|357.89|355.89|357.89|355.89|357.68|355.68|0
1643197290000|2022-01-26 11:41:30|357.47|355.47|357.25|355.25|357.47|355.47|357.15|355.15|0
1643197300000|2022-01-26 11:41:40|357.47|355.47|357.47|355.47|357.47|355.47|357.47|355.47|0
1643197310000|2022-01-26 11:41:50|357.36|355.36|357.36|355.36|357.36|355.36|357.36|355.36|0
1643197320000|2022-01-26 11:42:00|357.25|355.25|356.61|354.61|357.25|355.25|356.61|354.61|0
1643197330000|2022-01-26 11:42:10|356.82|354.82|357.04|355.04|357.04|355.04|356.82|354.82|0
1643197340000|2022-01-26 11:42:20|356.94|354.94|356.72|354.72|356.94|354.94|356.72|354.72|0
1643197350000|2022-01-26 11:42:30|356.61|354.61|356.4|354.4|356.61|354.61|356.4|354.4|0
1643197360000|2022-01-26 11:42:40|356.61|354.61|357.04|355.04|357.04|355.04|356.61|354.61|0
1643197370000|2022-01-26 11:42:50|356.94|354.94|356.82|354.82|356.94|354.94|356.82|354.82|0
1643197380000|2022-01-26 11:43:00|356.61|354.61|357.04|355.04|357.04|355.04|356.61|354.61|0
1643197390000|2022-01-26 11:43:10|357.25|355.25|357.25|355.25|357.36|355.36|357.25|355.25|0
1643197400000|2022-01-26 11:43:20|357.36|355.36|357.68|355.68|357.89|355.89|357.36|355.36|0
1643197410000|2022-01-26 11:43:30|357.79|355.79|357.46|355.46|357.79|355.79|357.25|355.25|0
1643197420000|2022-01-26 11:43:40|357.68|355.68|357.46|355.46|357.68|355.68|357.46|355.46|0
1643197430000|2022-01-26 11:43:50|357.36|355.36|357.58|355.58|357.58|355.58|357.36|355.36|0
1643197440000|2022-01-26 11:44:00|356.82|354.82|356.72|354.72|356.82|354.82|356.72|354.72|0
1643197450000|2022-01-26 11:44:10|356.4|354.4|356.61|354.61|356.61|354.61|356.18|354.18|0
1643197460000|2022-01-26 11:44:20|356.82|354.82|357.25|355.25|357.46|355.46|356.82|354.82|0
1643197470000|2022-01-26 11:44:30|358.11|356.11|358.32|356.32|358.32|356.32|358.11|356.11|0
1643197480000|2022-01-26 11:44:40|358.11|356.11|358.32|356.32|358.32|356.32|357.89|355.89|0
1643197490000|2022-01-26 11:44:50|358.43|356.43|358.32|356.32|358.75|356.75|358.32|356.32|0
1643197500000|2022-01-26 11:45:00|358|356|358.11|356.11|358.32|356.32|358|356|0
1643197510000|2022-01-26 11:45:10|357.89|355.89|357.58|355.58|357.89|355.89|357.58|355.58|0
1643197520000|2022-01-26 11:45:20|357.46|355.46|357.46|355.46|357.58|355.58|357.46|355.46|0
1643197530000|2022-01-26 11:45:30|357.36|355.36|358.53|356.53|358.53|356.53|357.36|355.36|0
1643197540000|2022-01-26 11:45:40|358.86|356.86|358.86|356.86|359.18|357.18|358.86|356.86|0
1643197550000|2022-01-26 11:45:50|358.32|356.32|358.11|356.11|358.32|356.32|357.68|355.68|0
1643197560000|2022-01-26 11:46:00|358.22|356.22|358.32|356.32|358.43|356.43|358.22|356.22|0
1643197570000|2022-01-26 11:46:10|358.11|356.11|358.11|356.11|358.32|356.32|358.11|356.11|0
1643197580000|2022-01-26 11:46:20|358.32|356.32|358.32|356.32|358.32|356.32|358.11|356.11|0
1643197590000|2022-01-26 11:46:30|358.22|356.22|357.89|355.89|358.22|356.22|357.89|355.89|0
1643197600000|2022-01-26 11:46:40|358.32|356.32|358.32|356.32|358.43|356.43|358.32|356.32|0
1643197610000|2022-01-26 11:46:50|358.53|356.53|358.11|356.11|358.53|356.53|358.11|356.11|0
1643197620000|2022-01-26 11:47:00|358.22|356.22|358.53|356.53|358.53|356.53|357.89|355.89|0
1643197630000|2022-01-26 11:47:10|358.86|356.86|358.96|356.96|358.96|356.96|358.75|356.75|0
1643197640000|2022-01-26 11:47:20|358.75|356.75|358.32|356.32|358.75|356.75|358.32|356.32|0
1643197650000|2022-01-26 11:47:30|358.43|356.43|358.43|356.43|358.75|356.75|358.43|356.43|0
1643197660000|2022-01-26 11:47:40|358.32|356.32|358.75|356.75|358.75|356.75|358.32|356.32|0
1643197670000|2022-01-26 11:47:50|358.96|356.96|358.96|356.96|359.18|357.18|358.96|356.96|0
1643197680000|2022-01-26 11:48:00|359.6|357.6|359.07|357.07|359.6|357.6|359.07|357.07|0
1643197690000|2022-01-26 11:48:10|359.17|357.17|358.96|356.96|359.17|357.17|358.96|356.96|0
1643197700000|2022-01-26 11:48:20|359.17|357.17|358.96|356.96|359.39|357.39|358.96|356.96|0
1643197710000|2022-01-26 11:48:30|358.32|356.32|357.46|355.46|358.32|356.32|357.36|355.36|0
1643197720000|2022-01-26 11:48:40|357.04|355.04|357.57|355.57|357.57|355.57|357.04|355.04|0
1643197730000|2022-01-26 11:48:50|357.04|355.04|357.36|355.36|357.36|355.36|357.04|355.04|0
1643197740000|2022-01-26 11:49:00|357.46|355.46|357.46|355.46|357.46|355.46|357.15|355.15|0
1643197750000|2022-01-26 11:49:10|357.36|355.36|357.25|355.25|357.36|355.36|357.25|355.25|0
1643197760000|2022-01-26 11:49:20|357.15|355.15|357.36|355.36|357.46|355.46|357.15|355.15|0
1643197770000|2022-01-26 11:49:30|357.25|355.25|357.03|355.03|357.79|355.79|357.03|355.03|0
1643197780000|2022-01-26 11:49:40|357.25|355.25|357.68|355.68|357.68|355.68|357.25|355.25|0
1643197790000|2022-01-26 11:49:50|357.79|355.79|357.46|355.46|357.79|355.79|357.46|355.46|0
1643197800000|2022-01-26 11:50:00|357.68|355.68|357.68|355.68|357.68|355.68|357.68|355.68|0
1643197810000|2022-01-26 11:50:10|357.89|355.89|357.25|355.25|357.89|355.89|357.25|355.25|0
1643197820000|2022-01-26 11:50:20|357.03|355.03|357.46|355.46|357.46|355.46|357.03|355.03|0
1643197830000|2022-01-26 11:50:30|357.25|355.25|356.61|354.61|357.25|355.25|356.61|354.61|0
1643197840000|2022-01-26 11:50:40|357.03|355.03|356.5|354.5|357.03|355.03|356.5|354.5|0
1643197850000|2022-01-26 11:50:50|356.18|354.18|357.03|355.03|357.03|355.03|356.18|354.18|0
1643197860000|2022-01-26 11:51:00|356.82|354.82|356.18|354.18|357.03|355.03|356.18|354.18|0
1643197870000|2022-01-26 11:51:10|356.39|354.39|355.75|353.75|356.39|354.39|355.75|353.75|0
1643197880000|2022-01-26 11:51:20|355.54|353.54|355.33|353.33|355.54|353.54|355.11|353.11|0
1643197890000|2022-01-26 11:51:30|355.54|353.54|356.08|354.08|356.08|354.08|355.54|353.54|0
1643197900000|2022-01-26 11:51:40|355.75|353.75|355.75|353.75|355.75|353.75|355.65|353.65|0
1643197910000|2022-01-26 11:51:50|355.65|353.65|355.75|353.75|355.75|353.75|355.54|353.54|0
1643197920000|2022-01-26 11:52:00|355.86|353.86|355.86|353.86|356.18|354.18|355.86|353.86|0
1643197930000|2022-01-26 11:52:10|355.54|353.54|355.33|353.33|355.54|353.54|355.33|353.33|0
1643197940000|2022-01-26 11:52:20|355.54|353.54|354.9|352.9|355.54|353.54|354.9|352.9|0
1643197950000|2022-01-26 11:52:30|355.97|353.97|355.75|353.75|356.18|354.18|355.75|353.75|0
1643197960000|2022-01-26 11:52:40|356.18|354.18|356.18|354.18|356.18|354.18|356.18|354.18|0
1643197970000|2022-01-26 11:52:50|356.39|354.39|356.61|354.61|356.61|354.61|356.39|354.39|0
1643197980000|2022-01-26 11:53:00|355.97|353.97|355.97|353.97|355.97|353.97|355.75|353.75|0
1643197990000|2022-01-26 11:53:10|356.08|354.08|356.5|354.5|356.5|354.5|355.97|353.97|0
1643198000000|2022-01-26 11:53:20|356.39|354.39|356.82|354.82|356.82|354.82|356.39|354.39|0
1643198010000|2022-01-26 11:53:30|356.72|354.72|356.61|354.61|357.03|355.03|356.61|354.61|0
1643198020000|2022-01-26 11:53:40|356.72|354.72|356.82|354.82|357.03|355.03|356.72|354.72|0
1643198030000|2022-01-26 11:53:50|356.39|354.39|356.61|354.61|356.61|354.61|356.39|354.39|0
1643198040000|2022-01-26 11:54:00|356.82|354.82|356.82|354.82|356.82|354.82|356.61|354.61|0
1643198050000|2022-01-26 11:54:10|357.03|355.03|357.03|355.03|357.03|355.03|356.82|354.82|0
1643198070000|2022-01-26 11:54:30|356.82|354.82|357.25|355.25|357.25|355.25|356.82|354.82|0
1643198080000|2022-01-26 11:54:40|357.14|355.14|357.25|355.25|357.25|355.25|357.14|355.14|0
1643198090000|2022-01-26 11:54:50|357.14|355.14|356.6|354.6|357.25|355.25|356.6|354.6|0
1643198100000|2022-01-26 11:55:00|356.5|354.5|356.08|354.08|356.5|354.5|356.08|354.08|0
1643198110000|2022-01-26 11:55:10|356.18|354.18|355.54|353.54|356.18|354.18|355.54|353.54|0
1643198120000|2022-01-26 11:55:20|355.43|353.43|355.32|353.32|355.54|353.54|355.32|353.32|0
1643198130000|2022-01-26 11:55:30|355.96|353.96|356.18|354.18|356.18|354.18|355.96|353.96|0
1643198140000|2022-01-26 11:55:40|356.39|354.39|356.6|354.6|356.6|354.6|356.39|354.39|0
1643198150000|2022-01-26 11:55:50|356.82|354.82|356.72|354.72|356.82|354.82|356.6|354.6|0
1643198160000|2022-01-26 11:56:00|356.82|354.82|357.03|355.03|357.14|355.14|356.82|354.82|0
1643198170000|2022-01-26 11:56:10|356.93|354.93|357.25|355.25|357.25|355.25|356.93|354.93|0
1643198180000|2022-01-26 11:56:20|357.46|355.46|357.25|355.25|357.46|355.46|357.25|355.25|0
1643198190000|2022-01-26 11:56:30|357.46|355.46|357.46|355.46|357.67|355.67|357.46|355.46|0
1643198200000|2022-01-26 11:56:40|356.6|354.6|357.03|355.03|357.03|355.03|356.6|354.6|0
1643198210000|2022-01-26 11:56:50|357.46|355.46|357.46|355.46|357.46|355.46|357.46|355.46|0
1643198220000|2022-01-26 11:57:00|357.67|355.67|357.78|355.78|357.78|355.78|357.67|355.67|0
1643198230000|2022-01-26 11:57:10|357.89|355.89|357.67|355.67|357.89|355.89|357.46|355.46|0
1643198240000|2022-01-26 11:57:20|357.57|355.57|357.24|355.24|357.57|355.57|357.14|355.14|0
1643198250000|2022-01-26 11:57:30|357.46|355.46|357.36|355.36|357.46|355.46|357.24|355.24|0
1643198260000|2022-01-26 11:57:40|357.24|355.24|357.46|355.46|357.57|355.57|357.24|355.24|0
1643198270000|2022-01-26 11:57:50|357.24|355.24|357.24|355.24|357.24|355.24|357.24|355.24|0
1643198280000|2022-01-26 11:58:00|357.46|355.46|357.67|355.67|357.78|355.78|357.46|355.46|0
1643198290000|2022-01-26 11:58:10|357.24|355.24|356.93|354.93|357.46|355.46|356.82|354.82|0
1643198300000|2022-01-26 11:58:20|357.03|355.03|357.24|355.24|357.24|355.24|357.03|355.03|0
1643198310000|2022-01-26 11:58:30|357.36|355.36|357.46|355.46|357.46|355.46|357.24|355.24|0
1643198320000|2022-01-26 11:58:40|357.36|355.36|357.57|355.57|357.57|355.57|357.36|355.36|0
1643198330000|2022-01-26 11:58:50|357.67|355.67|357.46|355.46|357.67|355.67|357.46|355.46|0
1643198340000|2022-01-26 11:59:00|357.03|355.03|355.54|353.54|357.03|355.03|355.54|353.54|0
1643198350000|2022-01-26 11:59:10|354.9|352.9|355.11|353.11|355.11|353.11|354.9|352.9|0
1643198360000|2022-01-26 11:59:20|354.68|352.68|354.47|352.47|354.9|352.9|354.47|352.47|0
1643198370000|2022-01-26 11:59:30|354.58|352.58|354.68|352.68|354.9|352.9|354.58|352.58|0
1643198380000|2022-01-26 11:59:40|354.04|352.04|354.47|352.47|354.47|352.47|353.83|351.83|0
1643198390000|2022-01-26 11:59:50|353.94|351.94|354.04|352.04|354.04|352.04|353.94|351.94|0
1643198400000|2022-01-26 12:00:00|354.26|352.26|353.83|351.83|354.26|352.26|353.83|351.83|0
1643198410000|2022-01-26 12:00:10|354.04|352.04|354.37|352.37|354.37|352.37|354.04|352.04|0
1643198420000|2022-01-26 12:00:20|354.04|352.04|355.11|353.11|355.11|353.11|354.04|352.04|0
1643198430000|2022-01-26 12:00:30|355.75|353.75|356.93|354.93|356.93|354.93|355.75|353.75|0
1643198440000|2022-01-26 12:00:40|356.82|354.82|356.39|354.39|356.82|354.82|356.39|354.39|0
1643198450000|2022-01-26 12:00:50|356.82|354.82|357.24|355.24|357.24|355.24|356.82|354.82|0
1643198460000|2022-01-26 12:01:00|357.03|355.03|357.46|355.46|357.46|355.46|357.03|355.03|0
1643198470000|2022-01-26 12:01:10|357.67|355.67|358.31|356.31|358.31|356.31|356.82|354.82|0
1643198480000|2022-01-26 12:01:20|358.1|356.1|357.46|355.46|358.1|356.1|357.46|355.46|0
1643198490000|2022-01-26 12:01:30|357.67|355.67|357.78|355.78|358.31|356.31|357.67|355.67|0
1643198500000|2022-01-26 12:01:40|358.1|356.1|358.31|356.31|358.31|356.31|358.1|356.1|0
1643198510000|2022-01-26 12:01:50|358.53|356.53|358.74|356.74|358.95|356.95|358.53|356.53|0
1643198520000|2022-01-26 12:02:00|358.53|356.53|359.17|357.17|359.38|357.38|358.53|356.53|0
1643198530000|2022-01-26 12:02:10|359.38|357.38|359.38|357.38|359.71|357.71|359.38|357.38|0
1643198540000|2022-01-26 12:02:20|359.17|357.17|359.6|357.6|359.6|357.6|359.17|357.17|0
1643198550000|2022-01-26 12:02:30|360.24|358.24|360.24|358.24|360.24|358.24|359.92|357.92|0
1643198560000|2022-01-26 12:02:40|360.03|358.03|359.6|357.6|360.03|358.03|359.6|357.6|0
1643198570000|2022-01-26 12:02:50|359.71|357.71|359.38|357.38|359.71|357.71|359.38|357.38|0
1643198580000|2022-01-26 12:03:00|359.81|357.81|359.92|357.92|359.92|357.92|359.81|357.81|0
1643198590000|2022-01-26 12:03:10|359.49|357.49|360.45|358.45|360.45|358.45|359.49|357.49|0
1643198600000|2022-01-26 12:03:20|360.67|358.67|360.45|358.45|360.67|358.67|360.45|358.45|0
1643198610000|2022-01-26 12:03:30|360.24|358.24|360.88|358.88|360.88|358.88|360.24|358.24|0
1643198620000|2022-01-26 12:03:40|360.45|358.45|360.24|358.24|360.45|358.45|360.14|358.14|0
1643198630000|2022-01-26 12:03:50|360.45|358.45|360.45|358.45|360.45|358.45|360.45|358.45|0
1643198640000|2022-01-26 12:04:00|360.57|358.57|361.1|359.1|361.1|359.1|360.57|358.57|0
1643198650000|2022-01-26 12:04:10|361.21|359.21|361.31|359.31|361.31|359.31|361.1|359.1|0
1643198660000|2022-01-26 12:04:20|360.88|358.88|361.1|359.1|361.31|359.31|360.88|358.88|0
1643198670000|2022-01-26 12:04:30|360.88|358.88|361.53|359.53|361.53|359.53|360.88|358.88|0
1643198680000|2022-01-26 12:04:40|361.74|359.74|361.42|359.42|361.74|359.74|361.42|359.42|0
1643198690000|2022-01-26 12:04:50|361.1|359.1|360.78|358.78|361.1|359.1|360.78|358.78|0
1643198700000|2022-01-26 12:05:00|360.88|358.88|361.53|359.53|361.53|359.53|360.88|358.88|0
1643198710000|2022-01-26 12:05:10|361.85|359.85|361.42|359.42|361.85|359.85|361.42|359.42|0
1643198720000|2022-01-26 12:05:20|361.31|359.31|361.53|359.53|361.53|359.53|361.31|359.31|0
1643198730000|2022-01-26 12:05:30|361.31|359.31|361.31|359.31|361.42|359.42|361.31|359.31|0
1643198740000|2022-01-26 12:05:40|361.53|359.53|361.42|359.42|361.53|359.53|361.31|359.31|0
1643198750000|2022-01-26 12:05:50|361.53|359.53|361.42|359.42|361.53|359.53|361.31|359.31|0
1643198760000|2022-01-26 12:06:00|361.31|359.31|361.31|359.31|361.53|359.53|361.31|359.31|0
1643198770000|2022-01-26 12:06:10|361.21|359.21|360.67|358.67|361.21|359.21|360.67|358.67|0
1643198780000|2022-01-26 12:06:20|360.35|358.35|360.67|358.67|360.67|358.67|360.35|358.35|0
1643198790000|2022-01-26 12:06:30|360.45|358.45|360.24|358.24|360.45|358.45|360.24|358.24|0
1643198800000|2022-01-26 12:06:40|360.02|358.02|359.92|357.92|360.02|358.02|359.81|357.81|0
1643198810000|2022-01-26 12:06:50|359.81|357.81|359.59|357.59|359.81|357.81|359.59|357.59|0
1643198820000|2022-01-26 12:07:00|359.81|357.81|359.81|357.81|359.81|357.81|359.59|357.59|0
1643198830000|2022-01-26 12:07:10|360.02|358.02|359.81|357.81|360.02|358.02|359.59|357.59|0
1643198840000|2022-01-26 12:07:20|359.71|357.71|359.81|357.81|359.81|357.81|359.59|357.59|0
1643198850000|2022-01-26 12:07:30|359.59|357.59|359.59|357.59|359.81|357.81|359.59|357.59|0
1643198860000|2022-01-26 12:07:40|359.38|357.38|359.38|357.38|359.38|357.38|359.38|357.38|0
1643198870000|2022-01-26 12:07:50|359.17|357.17|359.17|357.17|359.17|357.17|358.74|356.74|0
1643198880000|2022-01-26 12:08:00|358.95|356.95|359.59|357.59|359.81|357.81|358.95|356.95|0
1643198890000|2022-01-26 12:08:10|360.45|358.45|360.88|358.88|360.88|358.88|360.35|358.35|0
1643198900000|2022-01-26 12:08:20|360.67|358.67|360.02|358.02|360.67|358.67|360.02|358.02|0
1643198910000|2022-01-26 12:08:30|360.24|358.24|360.45|358.45|360.67|358.67|360.24|358.24|0
1643198920000|2022-01-26 12:08:40|360.24|358.24|360.45|358.45|360.45|358.45|360.24|358.24|0
1643198930000|2022-01-26 12:08:50|360.24|358.24|360.02|358.02|360.24|358.24|359.81|357.81|0
1643198940000|2022-01-26 12:09:00|360.24|358.24|360.78|358.78|360.88|358.88|360.13|358.13|0
1643198950000|2022-01-26 12:09:10|360.88|358.88|361.1|359.1|361.1|359.1|360.67|358.67|0
1643198960000|2022-01-26 12:09:20|360.67|358.67|360.99|358.99|361.1|359.1|360.67|358.67|0
1643198970000|2022-01-26 12:09:30|360.45|358.45|360.45|358.45|360.45|358.45|360.02|358.02|0
1643198980000|2022-01-26 12:09:40|360.35|358.35|361.31|359.31|361.31|359.31|360.24|358.24|0
1643198990000|2022-01-26 12:09:50|360.88|358.88|360.67|358.67|360.88|358.88|360.56|358.56|0
1643199000000|2022-01-26 12:10:00|360.78|358.78|360.67|358.67|360.88|358.88|360.67|358.67|0
1643199010000|2022-01-26 12:10:10|360.88|358.88|361.52|359.52|361.52|359.52|360.88|358.88|0
1643199020000|2022-01-26 12:10:20|361.31|359.31|361.85|359.85|361.85|359.85|361.31|359.31|0
1643199030000|2022-01-26 12:10:30|361.95|359.95|363.03|361.03|363.03|361.03|361.95|359.95|0
1643199040000|2022-01-26 12:10:40|363.24|361.24|363.24|361.24|363.24|361.24|362.71|360.71|0
1643199050000|2022-01-26 12:10:50|363.03|361.03|362.92|360.92|363.03|361.03|362.6|360.6|0
1643199060000|2022-01-26 12:11:00|363.03|361.03|362.81|360.81|363.03|361.03|362.71|360.71|0
1643199070000|2022-01-26 12:11:10|362.38|360.38|361.95|359.95|362.38|360.38|361.95|359.95|0
1643199080000|2022-01-26 12:11:20|361.42|359.42|361.09|359.09|361.52|359.52|361.09|359.09|0
1643199090000|2022-01-26 12:11:30|360.56|358.56|360.88|358.88|360.88|358.88|360.56|358.56|0
1643199100000|2022-01-26 12:11:40|361.09|359.09|361.52|359.52|361.52|359.52|361.09|359.09|0
1643199110000|2022-01-26 12:11:50|361.31|359.31|360.88|358.88|361.52|359.52|360.88|358.88|0
1643199120000|2022-01-26 12:12:00|360.99|358.99|361.09|359.09|361.09|359.09|360.99|358.99|0
1643199130000|2022-01-26 12:12:10|360.99|358.99|360.88|358.88|360.99|358.99|360.88|358.88|0
1643199140000|2022-01-26 12:12:20|360.66|358.66|360.78|358.78|360.78|358.78|360.66|358.66|0
1643199150000|2022-01-26 12:12:30|360.66|358.66|360.45|358.45|360.66|358.66|360.35|358.35|0
1643199160000|2022-01-26 12:12:40|360.66|358.66|360.66|358.66|360.66|358.66|360.66|358.66|0
1643199170000|2022-01-26 12:12:50|360.88|358.88|360.45|358.45|360.99|358.99|360.45|358.45|0
1643199180000|2022-01-26 12:13:00|360.56|358.56|360.45|358.45|360.56|358.56|360.24|358.24|0
1643199190000|2022-01-26 12:13:10|360.35|358.35|360.45|358.45|360.45|358.45|360.24|358.24|0
1643199200000|2022-01-26 12:13:20|360.35|358.35|360.24|358.24|360.35|358.35|360.24|358.24|0
1643199210000|2022-01-26 12:13:30|360.45|358.45|360.45|358.45|360.45|358.45|360.23|358.23|0
1643199220000|2022-01-26 12:13:40|360.23|358.23|360.35|358.35|360.35|358.35|360.23|358.23|0
1643199230000|2022-01-26 12:13:50|360.45|358.45|360.88|358.88|360.88|358.88|360.45|358.45|0
1643199240000|2022-01-26 12:14:00|361.31|359.31|361.52|359.52|361.74|359.74|361.31|359.31|0
1643199250000|2022-01-26 12:14:10|361.95|359.95|362.38|360.38|362.38|360.38|361.95|359.95|0
1643199260000|2022-01-26 12:14:20|362.71|360.71|362.81|360.81|362.81|360.81|362.71|360.71|0
1643199270000|2022-01-26 12:14:30|363.35|361.35|364.43|362.43|364.43|362.43|363.35|361.35|0
1643199280000|2022-01-26 12:14:40|364.64|362.64|364.53|362.53|364.64|362.64|364.53|362.53|0
1643199290000|2022-01-26 12:14:50|364.75|362.75|364.75|362.75|364.75|362.75|364.75|362.75|0
1643199300000|2022-01-26 12:15:00|364.53|362.53|364.86|362.86|364.86|362.86|364.53|362.53|0
1643199310000|2022-01-26 12:15:10|364.96|362.96|365.72|363.72|365.83|363.83|364.96|362.96|0
1643199320000|2022-01-26 12:15:20|365.61|363.61|367.34|365.34|367.77|365.77|365.61|363.61|0
1643199330000|2022-01-26 12:15:30|367.77|365.77|366.69|364.69|368.2|366.2|366.69|364.69|0
1643199340000|2022-01-26 12:15:40|366.04|364.04|365.39|363.39|366.04|364.04|365.39|363.39|0
1643199350000|2022-01-26 12:15:50|365.83|363.83|364.75|362.75|365.83|363.83|364.75|362.75|0
1643199360000|2022-01-26 12:16:00|364.53|362.53|364.53|362.53|364.96|362.96|364.43|362.43|0
1643199370000|2022-01-26 12:16:10|364.32|362.32|364.1|362.1|364.32|362.32|364.1|362.1|0
1643199380000|2022-01-26 12:16:20|364.32|362.32|364.32|362.32|364.43|362.43|364.32|362.32|0
1643199390000|2022-01-26 12:16:30|364.75|362.75|364.53|362.53|364.75|362.75|364.53|362.53|0
1643199400000|2022-01-26 12:16:40|364.75|362.75|364.96|362.96|364.96|362.96|364.75|362.75|0
1643199410000|2022-01-26 12:16:50|365.82|363.82|366.04|364.04|366.04|364.04|365.82|363.82|0
1643199420000|2022-01-26 12:17:00|365.82|363.82|366.47|364.47|366.47|364.47|365.82|363.82|0
1643199430000|2022-01-26 12:17:10|366.69|364.69|366.69|364.69|366.9|364.9|366.69|364.69|0
1643199440000|2022-01-26 12:17:20|366.04|364.04|366.69|364.69|366.69|364.69|366.04|364.04|0
1643199450000|2022-01-26 12:17:30|366.47|364.47|366.8|364.8|366.8|364.8|366.47|364.47|0
1643199460000|2022-01-26 12:17:40|366.26|364.26|366.9|364.9|366.9|364.9|366.26|364.26|0
1643199470000|2022-01-26 12:17:50|366.69|364.69|366.26|364.26|366.8|364.8|366.26|364.26|0
1643199480000|2022-01-26 12:18:00|366.04|364.04|365.61|363.61|366.04|364.04|365.61|363.61|0
1643199490000|2022-01-26 12:18:10|365.18|363.18|365.39|363.39|365.51|363.51|365.18|363.18|0
1643199500000|2022-01-26 12:18:20|365.18|363.18|365.61|363.61|365.61|363.61|365.18|363.18|0
1643199510000|2022-01-26 12:18:30|365.39|363.39|365.18|363.18|365.39|363.39|365.18|363.18|0
1643199520000|2022-01-26 12:18:40|365.39|363.39|365.61|363.61|366.04|364.04|365.39|363.39|0
1643199530000|2022-01-26 12:18:50|366.26|364.26|366.26|364.26|366.26|364.26|366.04|364.04|0
1643199540000|2022-01-26 12:19:00|366.04|364.04|365.07|363.07|366.04|364.04|365.07|363.07|0
1643199550000|2022-01-26 12:19:10|364.96|362.96|365.07|363.07|365.07|363.07|364.96|362.96|0
1643199560000|2022-01-26 12:19:20|365.18|363.18|365.61|363.61|365.61|363.61|365.18|363.18|0
1643199570000|2022-01-26 12:19:30|365.82|363.82|365.61|363.61|365.82|363.82|365.39|363.39|0
1643199580000|2022-01-26 12:19:40|365.82|363.82|366.04|364.04|366.15|364.15|365.82|363.82|0
1643199590000|2022-01-26 12:19:50|366.26|364.26|367.12|365.12|367.12|365.12|366.26|364.26|0
1643199600000|2022-01-26 12:20:00|367.33|365.33|367.12|365.12|367.33|365.33|366.9|364.9|0
1643199610000|2022-01-26 12:20:10|367.01|365.01|367.12|365.12|367.12|365.12|366.69|364.69|0
1643199620000|2022-01-26 12:20:20|367.55|365.55|367.33|365.33|367.55|365.55|367.33|365.33|0
1643199630000|2022-01-26 12:20:30|367.45|365.45|367.55|365.55|367.55|365.55|367.33|365.33|0
1643199640000|2022-01-26 12:20:40|367.12|365.12|367.12|365.12|367.12|365.12|366.9|364.9|0
1643199650000|2022-01-26 12:20:50|366.9|364.9|367.12|365.12|367.12|365.12|366.9|364.9|0
1643199660000|2022-01-26 12:21:00|367.01|365.01|366.9|364.9|367.12|365.12|366.9|364.9|0
1643199670000|2022-01-26 12:21:10|367.12|365.12|367.12|365.12|367.12|365.12|367.12|365.12|0
1643199680000|2022-01-26 12:21:20|366.9|364.9|366.9|364.9|366.9|364.9|366.9|364.9|0
1643199690000|2022-01-26 12:21:30|366.69|364.69|366.69|364.69|366.69|364.69|366.69|364.69|0
1643199700000|2022-01-26 12:21:40|366.47|364.47|366.15|364.15|366.47|364.47|366.04|364.04|0
1643199710000|2022-01-26 12:21:50|366.25|364.25|366.25|364.25|366.25|364.25|366.04|364.04|0
1643199720000|2022-01-26 12:22:00|366.04|364.04|366.15|364.15|366.15|364.15|365.82|363.82|0
1643199730000|2022-01-26 12:22:10|366.25|364.25|366.15|364.15|366.25|364.25|366.15|364.15|0
1643199740000|2022-01-26 12:22:20|366.04|364.04|365.82|363.82|366.15|364.15|365.82|363.82|0
1643199750000|2022-01-26 12:22:30|365.61|363.61|365.39|363.39|365.61|363.61|365.39|363.39|0
1643199760000|2022-01-26 12:22:40|365.82|363.82|365.61|363.61|365.82|363.82|365.61|363.61|0
1643199770000|2022-01-26 12:22:50|365.72|363.72|365.82|363.82|365.82|363.82|365.61|363.61|0
1643199780000|2022-01-26 12:23:00|365.72|363.72|365.82|363.82|365.82|363.82|365.61|363.61|0
1643199790000|2022-01-26 12:23:10|365.61|363.61|366.9|364.9|366.9|364.9|365.61|363.61|0
1643199800000|2022-01-26 12:23:20|366.69|364.69|366.58|364.58|366.69|364.69|366.47|364.47|0
1643199810000|2022-01-26 12:23:30|366.47|364.47|367.12|365.12|367.12|365.12|366.47|364.47|0
1643199820000|2022-01-26 12:23:40|367.23|365.23|367.12|365.12|367.23|365.23|367.12|365.12|0
1643199830000|2022-01-26 12:23:50|367.45|365.45|368.2|366.2|368.2|366.2|367.45|365.45|0
1643199840000|2022-01-26 12:24:00|367.98|365.98|367.76|365.76|368.2|366.2|367.76|365.76|0
1643199850000|2022-01-26 12:24:10|367.55|365.55|367.76|365.76|367.98|365.98|367.55|365.55|0
1643199860000|2022-01-26 12:24:20|367.55|365.55|367.76|365.76|367.76|365.76|367.55|365.55|0
1643199870000|2022-01-26 12:24:30|367.98|365.98|369.49|367.49|369.49|367.49|367.98|365.98|0
1643199880000|2022-01-26 12:24:40|369.93|367.93|370.14|368.14|370.26|368.26|369.93|367.93|0
1643199890000|2022-01-26 12:24:50|369.06|367.06|369.93|367.93|369.93|367.93|369.06|367.06|0
1643199900000|2022-01-26 12:25:00|369.06|367.06|369.28|367.28|369.28|367.28|369.06|367.06|0
1643199910000|2022-01-26 12:25:10|368.63|366.63|368.2|366.2|368.63|366.63|368.09|366.09|0
1643199920000|2022-01-26 12:25:20|368.41|366.41|368.2|366.2|368.41|366.41|368.2|366.2|0
1643199930000|2022-01-26 12:25:30|367.98|365.98|367.76|365.76|367.98|365.98|367.76|365.76|0
1643199940000|2022-01-26 12:25:40|368.2|366.2|367.76|365.76|368.2|366.2|367.76|365.76|0
1643199950000|2022-01-26 12:25:50|367.66|365.66|367.98|365.98|368.2|366.2|367.66|365.66|0
1643199960000|2022-01-26 12:26:00|367.66|365.66|367.55|365.55|367.76|365.76|367.55|365.55|0
1643199970000|2022-01-26 12:26:10|367.12|365.12|367.55|365.55|367.55|365.55|367.12|365.12|0
1643199980000|2022-01-26 12:26:20|367.12|365.12|366.47|364.47|367.12|365.12|366.47|364.47|0
1643199990000|2022-01-26 12:26:30|366.68|364.68|366.8|364.8|366.9|364.9|366.68|364.68|0
1643200000000|2022-01-26 12:26:40|366.68|364.68|366.47|364.47|366.68|364.68|366.47|364.47|0
1643200010000|2022-01-26 12:26:50|366.68|364.68|366.68|364.68|366.68|364.68|366.47|364.47|0
1643200020000|2022-01-26 12:27:00|366.47|364.47|366.68|364.68|366.68|364.68|366.25|364.25|0
1643200030000|2022-01-26 12:27:10|366.47|364.47|366.47|364.47|366.68|364.68|366.47|364.47|0
1643200040000|2022-01-26 12:27:20|366.68|364.68|366.25|364.25|366.68|364.68|366.25|364.25|0
1643200050000|2022-01-26 12:27:30|366.04|364.04|366.04|364.04|366.04|364.04|366.04|364.04|0
1643200060000|2022-01-26 12:27:40|366.25|364.25|366.25|364.25|366.25|364.25|366.25|364.25|0
1643200070000|2022-01-26 12:27:50|366.15|364.15|366.04|364.04|366.25|364.25|366.04|364.04|0
1643200080000|2022-01-26 12:28:00|366.25|364.25|366.04|364.04|366.25|364.25|366.04|364.04|0
1643200090000|2022-01-26 12:28:10|365.82|363.82|365.17|363.17|365.82|363.82|365.17|363.17|0
1643200110000|2022-01-26 12:28:30|365.39|363.39|365.17|363.17|365.39|363.39|365.17|363.17|0
1643200120000|2022-01-26 12:28:40|365.39|363.39|365.17|363.17|365.39|363.39|364.96|362.96|0
1643200130000|2022-01-26 12:28:50|365.5|363.5|365.6|363.6|365.6|363.6|365.5|363.5|0
1643200140000|2022-01-26 12:29:00|365.39|363.39|365.6|363.6|365.6|363.6|365.39|363.39|0
1643200150000|2022-01-26 12:29:10|365.39|363.39|365.17|363.17|365.39|363.39|365.07|363.07|0
1643200160000|2022-01-26 12:29:20|365.39|363.39|365.17|363.17|365.39|363.39|365.07|363.07|0
1643200170000|2022-01-26 12:29:30|365.07|363.07|365.28|363.28|365.28|363.28|365.07|363.07|0
1643200180000|2022-01-26 12:29:40|365.17|363.17|364.64|362.64|365.17|363.17|364.64|362.64|0
1643200190000|2022-01-26 12:29:50|364.31|362.31|364.31|362.31|364.53|362.53|364.31|362.31|0
1643200200000|2022-01-26 12:30:00|364.1|362.1|363.45|361.45|364.1|362.1|363.45|361.45|0
1643200210000|2022-01-26 12:30:10|362.8|360.8|363.45|361.45|363.45|361.45|362.8|360.8|0
1643200220000|2022-01-26 12:30:20|363.23|361.23|363.88|361.88|363.88|361.88|363.23|361.23|0
1643200230000|2022-01-26 12:30:30|364.31|362.31|363.23|361.23|364.31|362.31|363.23|361.23|0
1643200240000|2022-01-26 12:30:40|363.45|361.45|362.8|360.8|363.45|361.45|362.8|360.8|0
1643200250000|2022-01-26 12:30:50|363.02|361.02|363.02|361.02|363.02|361.02|362.8|360.8|0
1643200260000|2022-01-26 12:31:00|363.45|361.45|363.35|361.35|363.66|361.66|363.35|361.35|0
1643200270000|2022-01-26 12:31:10|363.23|361.23|362.37|360.37|363.23|361.23|362.37|360.37|0
1643200280000|2022-01-26 12:31:20|362.59|360.59|362.8|360.8|362.8|360.8|362.59|360.59|0
1643200290000|2022-01-26 12:31:30|362.7|360.7|363.02|361.02|363.02|361.02|362.7|360.7|0
1643200300000|2022-01-26 12:31:40|363.45|361.45|363.02|361.02|363.66|361.66|363.02|361.02|0
1643200310000|2022-01-26 12:31:50|363.66|361.66|363.45|361.45|363.66|361.66|363.45|361.45|0
1643200320000|2022-01-26 12:32:00|363.88|361.88|364.09|362.09|364.21|362.21|363.88|361.88|0
1643200330000|2022-01-26 12:32:10|364.31|362.31|364.52|362.52|364.74|362.74|364.09|362.09|0
1643200340000|2022-01-26 12:32:20|364.31|362.31|363.88|361.88|364.52|362.52|363.88|361.88|0
1643200350000|2022-01-26 12:32:30|364.09|362.09|364.31|362.31|364.31|362.31|364.09|362.09|0
1643200360000|2022-01-26 12:32:40|364.09|362.09|364.31|362.31|364.31|362.31|364.09|362.09|0
1643200370000|2022-01-26 12:32:50|364.42|362.42|364.31|362.31|364.42|362.42|364.31|362.31|0
1643200380000|2022-01-26 12:33:00|364.09|362.09|365.17|363.17|365.17|363.17|364.09|362.09|0
1643200390000|2022-01-26 12:33:10|365.07|363.07|364.31|362.31|365.07|363.07|364.31|362.31|0
1643200400000|2022-01-26 12:33:20|364.52|362.52|364.52|362.52|364.74|362.74|364.52|362.52|0
1643200410000|2022-01-26 12:33:30|364.31|362.31|363.88|361.88|364.31|362.31|363.66|361.66|0
1643200420000|2022-01-26 12:33:40|364.09|362.09|364.09|362.09|364.09|362.09|364.09|362.09|0
1643200430000|2022-01-26 12:33:50|364.52|362.52|364.52|362.52|364.52|362.52|364.52|362.52|0
1643200440000|2022-01-26 12:34:00|364.31|362.31|363.88|361.88|364.31|362.31|363.88|361.88|0
1643200450000|2022-01-26 12:34:10|363.66|361.66|364.09|362.09|364.09|362.09|363.66|361.66|0
1643200460000|2022-01-26 12:34:20|363.88|361.88|364.74|362.74|364.74|362.74|363.88|361.88|0
1643200470000|2022-01-26 12:34:30|364.52|362.52|364.52|362.52|364.52|362.52|364.31|362.31|0
1643200480000|2022-01-26 12:34:40|364.31|362.31|363.88|361.88|364.31|362.31|363.88|361.88|0
1643200490000|2022-01-26 12:34:50|363.99|361.99|363.66|361.66|363.99|361.99|363.45|361.45|0
1643200500000|2022-01-26 12:35:00|363.45|361.45|363.66|361.66|364.09|362.09|363.45|361.45|0
1643200510000|2022-01-26 12:35:10|363.45|361.45|363.13|361.13|363.45|361.45|363.13|361.13|0
1643200520000|2022-01-26 12:35:20|363.02|361.02|362.59|360.59|363.02|361.02|362.59|360.59|0
1643200530000|2022-01-26 12:35:30|362.91|360.91|362.8|360.8|363.23|361.23|362.8|360.8|0
1643200540000|2022-01-26 12:35:40|362.67|360.67|362.67|360.67|363.1|361.1|362.67|360.67|0
1643200550000|2022-01-26 12:35:50|363.21|361.21|363.31|361.31|363.31|361.31|363.1|361.1|0
1643200560000|2022-01-26 12:36:00|363.1|361.1|363.1|361.1|363.1|361.1|362.67|360.67|0
1643200570000|2022-01-26 12:36:10|362.88|360.88|362.45|360.45|362.88|360.88|362.45|360.45|0
1643200590000|2022-01-26 12:36:30|362.24|360.24|361.59|359.59|362.24|360.24|361.59|359.59|0
1643200600000|2022-01-26 12:36:40|361.81|359.81|361.81|359.81|361.81|359.81|361.81|359.81|0
1643200610000|2022-01-26 12:36:50|362.02|360.02|362.02|360.02|362.24|360.24|362.02|360.02|0
1643200620000|2022-01-26 12:37:00|362.67|360.67|362.67|360.67|362.88|360.88|362.45|360.45|0
1643200630000|2022-01-26 12:37:10|362.45|360.45|362.35|360.35|362.45|360.45|362.35|360.35|0
1643200640000|2022-01-26 12:37:20|362.24|360.24|361.92|359.92|362.24|360.24|361.92|359.92|0
1643200650000|2022-01-26 12:37:30|361.7|359.7|362.24|360.24|362.24|360.24|361.38|359.38|0
1643200660000|2022-01-26 12:37:40|362.45|360.45|362.45|360.45|362.45|360.45|362.24|360.24|0
1643200670000|2022-01-26 12:37:50|362.24|360.24|362.02|360.02|362.24|360.24|362.02|360.02|0
1643200680000|2022-01-26 12:38:00|361.81|359.81|361.7|359.7|361.81|359.81|361.59|359.59|0
1643200690000|2022-01-26 12:38:10|361.81|359.81|361.59|359.59|361.81|359.81|361.59|359.59|0
1643200700000|2022-01-26 12:38:20|361.81|359.81|362.24|360.24|362.24|360.24|361.81|359.81|0
1643200710000|2022-01-26 12:38:30|362.02|360.02|361.92|359.92|362.02|360.02|361.92|359.92|0
1643200720000|2022-01-26 12:38:40|362.02|360.02|362.02|360.02|362.02|360.02|362.02|360.02|0
1643200730000|2022-01-26 12:38:50|362.13|360.13|362.02|360.02|362.13|360.13|362.02|360.02|0
1643200740000|2022-01-26 12:39:00|362.24|360.24|362.45|360.45|362.45|360.45|362.24|360.24|0
1643200750000|2022-01-26 12:39:10|362.56|360.56|362.45|360.45|362.56|360.56|362.45|360.45|0
1643200760000|2022-01-26 12:39:20|362.67|360.67|363.1|361.1|363.1|361.1|362.67|360.67|0
1643200770000|2022-01-26 12:39:30|363.21|361.21|363.31|361.31|363.31|361.31|363.1|361.1|0
1643200780000|2022-01-26 12:39:40|363.21|361.21|363.21|361.21|363.21|361.21|363.1|361.1|0
1643200790000|2022-01-26 12:39:50|363.1|361.1|362.45|360.45|363.1|361.1|362.45|360.45|0
1643200800000|2022-01-26 12:40:00|362.24|360.24|362.45|360.45|362.45|360.45|362.24|360.24|0
1643200810000|2022-01-26 12:40:10|362.56|360.56|363.74|361.74|363.74|361.74|362.45|360.45|0
1643200820000|2022-01-26 12:40:20|363.1|361.1|363.1|361.1|363.1|361.1|362.88|360.88|0
1643200830000|2022-01-26 12:40:30|362.88|360.88|363.1|361.1|363.1|361.1|362.88|360.88|0
1643200840000|2022-01-26 12:40:40|363.53|361.53|363.1|361.1|363.53|361.53|363.1|361.1|0
1643200850000|2022-01-26 12:40:50|363.31|361.31|364.39|362.39|364.39|362.39|363.31|361.31|0
1643200860000|2022-01-26 12:41:00|363.74|361.74|363.53|361.53|363.74|361.74|363.31|361.31|0
1643200870000|2022-01-26 12:41:10|363.31|361.31|363.96|361.96|363.96|361.96|363.31|361.31|0
1643200880000|2022-01-26 12:41:20|363.74|361.74|363.74|361.74|363.74|361.74|363.53|361.53|0
1643200890000|2022-01-26 12:41:30|363.64|361.64|363.53|361.53|363.74|361.74|363.53|361.53|0
1643200900000|2022-01-26 12:41:40|363.64|361.64|363.96|361.96|363.96|361.96|363.64|361.64|0
1643200910000|2022-01-26 12:41:50|363.85|361.85|363.96|361.96|363.96|361.96|363.74|361.74|0
1643200920000|2022-01-26 12:42:00|364.39|362.39|365.03|363.03|365.03|363.03|364.39|362.39|0
1643200930000|2022-01-26 12:42:10|364.82|362.82|365.03|363.03|365.03|363.03|364.82|362.82|0
1643200940000|2022-01-26 12:42:20|365.15|363.15|365.25|363.25|365.25|363.25|365.03|363.03|0
1643200950000|2022-01-26 12:42:30|365.03|363.03|365.03|363.03|365.03|363.03|365.03|363.03|0
1643200960000|2022-01-26 12:42:40|364.82|362.82|364.82|362.82|364.82|362.82|364.82|362.82|0
1643200970000|2022-01-26 12:42:50|365.03|363.03|365.25|363.25|365.47|363.47|365.03|363.03|0
1643200980000|2022-01-26 12:43:00|365.68|363.68|366.33|364.33|366.33|364.33|365.47|363.47|0
1643200990000|2022-01-26 12:43:10|366.54|364.54|366.98|364.98|366.98|364.98|366.44|364.44|0
1643201000000|2022-01-26 12:43:20|366.54|364.54|366.76|364.76|366.76|364.76|366.54|364.54|0
1643201010000|2022-01-26 12:43:30|366.98|364.98|367.41|365.41|367.41|365.41|366.98|364.98|0
1643201020000|2022-01-26 12:43:40|367.63|365.63|367.41|365.41|367.63|365.63|367.41|365.41|0
1643201030000|2022-01-26 12:43:50|367.52|365.52|367.41|365.41|367.62|365.62|367.41|365.41|0
1643201040000|2022-01-26 12:44:00|367.52|365.52|367.52|365.52|367.52|365.52|367.41|365.41|0
1643201050000|2022-01-26 12:44:10|367.62|365.62|367.84|365.84|368.06|366.06|367.62|365.62|0
1643201060000|2022-01-26 12:44:20|367.62|365.62|367.84|365.84|367.84|365.84|367.62|365.62|0
1643201070000|2022-01-26 12:44:30|367.41|365.41|367.62|365.62|367.62|365.62|367.41|365.41|0
1643201080000|2022-01-26 12:44:40|367.52|365.52|367.84|365.84|367.84|365.84|367.52|365.52|0
1643201090000|2022-01-26 12:44:50|367.41|365.41|367.3|365.3|367.41|365.41|367.09|365.09|0
1643201100000|2022-01-26 12:45:00|367.19|365.19|367.19|365.19|367.19|365.19|366.98|364.98|0
1643201110000|2022-01-26 12:45:10|367.41|365.41|367.84|365.84|367.84|365.84|367.41|365.41|0
1643201120000|2022-01-26 12:45:20|367.74|365.74|368.06|366.06|368.06|366.06|367.74|365.74|0
1643201130000|2022-01-26 12:45:30|367.84|365.84|367.74|365.74|367.84|365.84|367.41|365.41|0
1643201140000|2022-01-26 12:45:40|367.62|365.62|367.41|365.41|367.62|365.62|367.41|365.41|0
1643201150000|2022-01-26 12:45:50|367.19|365.19|366.54|364.54|367.19|365.19|366.54|364.54|0
1643201160000|2022-01-26 12:46:00|366.76|364.76|366.76|364.76|366.76|364.76|366.76|364.76|0
1643201170000|2022-01-26 12:46:10|367.19|365.19|367.09|365.09|367.19|365.19|367.09|365.09|0
1643201180000|2022-01-26 12:46:20|366.98|364.98|366.11|364.11|366.98|364.98|366.11|364.11|0
1643201190000|2022-01-26 12:46:30|366.01|364.01|366.01|364.01|366.01|364.01|366.01|364.01|0
1643201200000|2022-01-26 12:46:40|365.68|363.68|365.68|363.68|365.79|363.79|365.68|363.68|0
1643201210000|2022-01-26 12:46:50|365.9|363.9|365.79|363.79|365.9|363.9|365.68|363.68|0
1643201220000|2022-01-26 12:47:00|365.9|363.9|365.9|363.9|366.11|364.11|365.9|363.9|0
1643201230000|2022-01-26 12:47:10|366.11|364.11|366.11|364.11|366.33|364.33|366.11|364.11|0
1643201240000|2022-01-26 12:47:20|366.33|364.33|367.09|365.09|367.09|365.09|366.11|364.11|0
1643201250000|2022-01-26 12:47:30|367.41|365.41|367.84|365.84|367.84|365.84|367.41|365.41|0
1643201260000|2022-01-26 12:47:40|367.95|365.95|368.27|366.27|368.27|366.27|367.95|365.95|0
1643201270000|2022-01-26 12:47:50|368.06|366.06|367.19|365.19|368.06|366.06|367.19|365.19|0
1643201280000|2022-01-26 12:48:00|367.41|365.41|367.62|365.62|367.62|365.62|367.41|365.41|0
1643201290000|2022-01-26 12:48:10|367.19|365.19|366.76|364.76|367.19|365.19|366.76|364.76|0
1643201300000|2022-01-26 12:48:20|366.97|364.97|366.76|364.76|366.97|364.97|366.76|364.76|0
1643201310000|2022-01-26 12:48:30|366.97|364.97|366.76|364.76|366.97|364.97|366.54|364.54|0
1643201320000|2022-01-26 12:48:40|366.97|364.97|366.97|364.97|366.97|364.97|366.97|364.97|0
1643201330000|2022-01-26 12:48:50|366.76|364.76|366.76|364.76|366.76|364.76|366.54|364.54|0
1643201340000|2022-01-26 12:49:00|366.54|364.54|367.09|365.09|367.19|365.19|366.54|364.54|0
1643201350000|2022-01-26 12:49:10|367.19|365.19|367.3|365.3|367.41|365.41|367.19|365.19|0
1643201360000|2022-01-26 12:49:20|367.74|365.74|367.62|365.62|368.06|366.06|367.52|365.52|0
1643201370000|2022-01-26 12:49:30|367.73|365.73|368.06|366.06|368.06|366.06|367.73|365.73|0
1643201380000|2022-01-26 12:49:40|368.05|366.05|368.92|366.92|368.92|366.92|368.05|366.05|0
1643201390000|2022-01-26 12:49:50|368.7|366.7|368.38|366.38|368.7|366.7|368.05|366.05|0
1643201400000|2022-01-26 12:50:00|367.62|365.62|367.19|365.19|367.62|365.62|367.19|365.19|0
1643201410000|2022-01-26 12:50:10|366.97|364.97|366.97|364.97|366.97|364.97|366.76|364.76|0
1643201420000|2022-01-26 12:50:20|367.09|365.09|366.11|364.11|367.09|365.09|366.11|364.11|0
1643201430000|2022-01-26 12:50:30|365.89|363.89|365.79|363.79|365.89|363.89|365.79|363.79|0
1643201440000|2022-01-26 12:50:40|365.68|363.68|366.44|364.44|366.76|364.76|365.68|363.68|0
1643201450000|2022-01-26 12:50:50|366.33|364.33|366.76|364.76|366.76|364.76|366.11|364.11|0
1643201460000|2022-01-26 12:51:00|366.54|364.54|366.11|364.11|366.76|364.76|366.11|364.11|0
1643201470000|2022-01-26 12:51:10|365.89|363.89|365.25|363.25|365.89|363.89|365.25|363.25|0
1643201480000|2022-01-26 12:51:20|365.68|363.68|366.11|364.11|366.11|364.11|365.68|363.68|0
1643201500000|2022-01-26 12:51:40|366.33|364.33|366.11|364.11|366.33|364.33|366.11|364.11|0
1643201510000|2022-01-26 12:51:50|365.89|363.89|365.89|363.89|365.89|363.89|365.89|363.89|0
1643201520000|2022-01-26 12:52:00|365.68|363.68|365.46|363.46|365.68|363.68|365.46|363.46|0
1643201530000|2022-01-26 12:52:10|365.25|363.25|365.68|363.68|365.68|363.68|365.25|363.25|0
1643201540000|2022-01-26 12:52:20|365.46|363.46|365.89|363.89|365.89|363.89|365.25|363.25|0
1643201550000|2022-01-26 12:52:30|365.68|363.68|365.46|363.46|365.68|363.68|365.46|363.46|0
1643201560000|2022-01-26 12:52:40|365.68|363.68|365.57|363.57|365.68|363.68|365.57|363.57|0
1643201570000|2022-01-26 12:52:50|365.89|363.89|365.89|363.89|365.89|363.89|365.68|363.68|0
1643201580000|2022-01-26 12:53:00|365.68|363.68|365.03|363.03|365.68|363.68|365.03|363.03|0
1643201590000|2022-01-26 12:53:10|364.81|362.81|365.03|363.03|365.25|363.25|364.81|362.81|0
1643201600000|2022-01-26 12:53:20|364.81|362.81|364.81|362.81|364.81|362.81|364.81|362.81|0
1643201610000|2022-01-26 12:53:30|365.03|363.03|365.03|363.03|365.03|363.03|364.93|362.93|0
1643201620000|2022-01-26 12:53:40|365.24|363.24|365.36|363.36|365.36|363.36|365.03|363.03|0
1643201630000|2022-01-26 12:53:50|365.03|363.03|365.24|363.24|365.46|363.46|364.81|362.81|0
1643201640000|2022-01-26 12:54:00|365.36|363.36|365.36|363.36|365.36|363.36|365.36|363.36|0
1643201650000|2022-01-26 12:54:10|365.24|363.24|364.81|362.81|365.46|363.46|364.81|362.81|0
1643201660000|2022-01-26 12:54:20|365.03|363.03|364.81|362.81|365.14|363.14|364.81|362.81|0
1643201670000|2022-01-26 12:54:30|364.6|362.6|363.52|361.52|364.6|362.6|363.52|361.52|0
1643201680000|2022-01-26 12:54:40|363.74|361.74|363.74|361.74|363.74|361.74|363.74|361.74|0
1643201690000|2022-01-26 12:54:50|363.09|361.09|363.74|361.74|363.74|361.74|363.09|361.09|0
1643201700000|2022-01-26 12:55:00|363.52|361.52|363.52|361.52|363.52|361.52|363.52|361.52|0
1643201710000|2022-01-26 12:55:10|363.74|361.74|363.95|361.95|363.95|361.95|363.74|361.74|0
1643201720000|2022-01-26 12:55:20|363.85|361.85|363.52|361.52|363.95|361.95|363.52|361.52|0
1643201730000|2022-01-26 12:55:30|363.74|361.74|363.09|361.09|363.74|361.74|362.87|360.87|0
1643201740000|2022-01-26 12:55:40|362.77|360.77|362.66|360.66|362.77|360.77|362.44|360.44|0
1643201750000|2022-01-26 12:55:50|362.87|360.87|362.66|360.66|362.87|360.87|362.56|360.56|0
1643201760000|2022-01-26 12:56:00|362.87|360.87|363.09|361.09|363.09|361.09|362.77|360.77|0
1643201770000|2022-01-26 12:56:10|363.2|361.2|362.56|360.56|363.2|361.2|362.56|360.56|0
1643201780000|2022-01-26 12:56:20|362.44|360.44|362.44|360.44|362.44|360.44|362.44|360.44|0
1643201790000|2022-01-26 12:56:30|362.56|360.56|362.66|360.66|362.66|360.66|362.44|360.44|0
1643201800000|2022-01-26 12:56:40|362.56|360.56|363.3|361.3|363.3|361.3|362.56|360.56|0
1643201810000|2022-01-26 12:56:50|363.09|361.09|363.95|361.95|363.95|361.95|363.09|361.09|0
1643201820000|2022-01-26 12:57:00|364.38|362.38|363.95|361.95|364.38|362.38|363.95|361.95|0
1643201830000|2022-01-26 12:57:10|364.17|362.17|363.73|361.73|364.17|362.17|363.52|361.52|0
1643201840000|2022-01-26 12:57:20|363.85|361.85|363.95|361.95|363.95|361.95|363.85|361.85|0
1643201850000|2022-01-26 12:57:30|364.17|362.17|364.38|362.38|364.38|362.38|363.95|361.95|0
1643201860000|2022-01-26 12:57:40|364.17|362.17|364.38|362.38|364.38|362.38|364.17|362.17|0
1643201870000|2022-01-26 12:57:50|363.85|361.85|363.85|361.85|363.85|361.85|363.85|361.85|0
1643201880000|2022-01-26 12:58:00|363.73|361.73|363.52|361.52|363.85|361.85|363.52|361.52|0
1643201890000|2022-01-26 12:58:10|363.73|361.73|364.16|362.16|364.16|362.16|363.73|361.73|0
1643201900000|2022-01-26 12:58:20|364.38|362.38|364.38|362.38|364.38|362.38|364.38|362.38|0
1643201910000|2022-01-26 12:58:30|364.16|362.16|363.95|361.95|364.38|362.38|363.95|361.95|0
1643201920000|2022-01-26 12:58:40|364.16|362.16|364.16|362.16|364.16|362.16|364.16|362.16|0
1643201930000|2022-01-26 12:58:50|364.81|362.81|364.81|362.81|364.92|362.92|364.81|362.81|0
1643201940000|2022-01-26 12:59:00|365.03|363.03|365.14|363.14|365.14|363.14|365.03|363.03|0
1643201950000|2022-01-26 12:59:10|365.03|363.03|365.03|363.03|365.03|363.03|365.03|363.03|0
1643201960000|2022-01-26 12:59:20|364.71|362.71|364.71|362.71|364.71|362.71|364.6|362.6|0
1643201970000|2022-01-26 12:59:30|364.6|362.6|364.38|362.38|364.81|362.81|364.38|362.38|0
1643201980000|2022-01-26 12:59:40|364.6|362.6|364.81|362.81|364.81|362.81|364.6|362.6|0
1643201990000|2022-01-26 12:59:50|365.03|363.03|365.03|363.03|365.03|363.03|365.03|363.03|0
1643202000000|2022-01-26 13:00:00|364.38|362.38|363.85|361.85|364.38|362.38|363.73|361.73|0
1643202010000|2022-01-26 13:00:10|364.28|362.28|365.57|363.57|365.89|363.89|364.28|362.28|0
1643202020000|2022-01-26 13:00:20|364.6|362.6|364.6|362.6|364.6|362.6|363.73|361.73|0
1643202030000|2022-01-26 13:00:30|365.03|363.03|365.24|363.24|365.24|363.24|365.03|363.03|0
1643202040000|2022-01-26 13:00:40|365.03|363.03|364.81|362.81|365.03|363.03|364.81|362.81|0
1643202050000|2022-01-26 13:00:50|364.59|362.59|364.59|362.59|364.81|362.81|364.38|362.38|0
1643202060000|2022-01-26 13:01:00|364.38|362.38|363.3|361.3|364.38|362.38|363.3|361.3|0
1643202070000|2022-01-26 13:01:10|363.09|361.09|362.12|360.12|363.09|361.09|362.12|360.12|0
1643202080000|2022-01-26 13:01:20|361.8|359.8|361.69|359.69|361.8|359.8|361.58|359.58|0
1643202090000|2022-01-26 13:01:30|361.58|359.58|361.58|359.58|362.01|360.01|361.58|359.58|0
1643202100000|2022-01-26 13:01:40|360.94|358.94|360.72|358.72|360.94|358.94|360.29|358.29|0
1643202110000|2022-01-26 13:01:50|360.94|358.94|360.94|358.94|360.94|358.94|360.83|358.83|0
1643202120000|2022-01-26 13:02:00|361.26|359.26|361.37|359.37|361.37|359.37|360.94|358.94|0
1643202130000|2022-01-26 13:02:10|361.48|359.48|361.48|359.48|361.48|359.48|361.48|359.48|0
1643202140000|2022-01-26 13:02:20|361.58|359.58|361.58|359.58|361.58|359.58|361.37|359.37|0
1643202150000|2022-01-26 13:02:30|361.37|359.37|360.72|358.72|361.37|359.37|360.72|358.72|0
1643202160000|2022-01-26 13:02:40|360.51|358.51|360.62|358.62|360.94|358.94|360.51|358.51|0
1643202170000|2022-01-26 13:02:50|360.72|358.72|360.94|358.94|361.58|359.58|360.72|358.72|0
1643202180000|2022-01-26 13:03:00|360.83|358.83|360.94|358.94|360.94|358.94|360.72|358.72|0
1643202190000|2022-01-26 13:03:10|360.83|358.83|360.94|358.94|360.94|358.94|360.72|358.72|0
1643202200000|2022-01-26 13:03:20|360.72|358.72|360.83|358.83|360.94|358.94|360.72|358.72|0
1643202210000|2022-01-26 13:03:30|360.72|358.72|360.51|358.51|360.72|358.72|360.51|358.51|0
1643202220000|2022-01-26 13:03:40|359.86|357.86|359.43|357.43|359.86|357.86|359.43|357.43|0
1643202230000|2022-01-26 13:03:50|359.22|357.22|358.79|356.79|359.22|357.22|358.79|356.79|0
1643202240000|2022-01-26 13:04:00|359|357|358.58|356.58|359|357|358.58|356.58|0
1643202250000|2022-01-26 13:04:10|358.47|356.47|357.93|355.93|358.47|356.47|357.93|355.93|0
1643202260000|2022-01-26 13:04:20|357.72|355.72|356.86|354.86|357.72|355.72|356.86|354.86|0
1643202270000|2022-01-26 13:04:30|357.08|355.08|357.08|355.08|357.5|355.5|357.08|355.08|0
1643202280000|2022-01-26 13:04:40|356.86|354.86|357.29|355.29|357.29|355.29|356.86|354.86|0
1643202290000|2022-01-26 13:04:50|356.86|354.86|357.08|355.08|357.5|355.5|356.86|354.86|0
1643202300000|2022-01-26 13:05:00|357.19|355.19|357.08|355.08|357.19|355.19|357.08|355.08|0
1643202310000|2022-01-26 13:05:10|357.72|355.72|357.72|355.72|357.72|355.72|357.72|355.72|0
1643202320000|2022-01-26 13:05:20|357.93|355.93|357.93|355.93|357.93|355.93|357.72|355.72|0
1643202330000|2022-01-26 13:05:30|358.15|356.15|358.15|356.15|358.15|356.15|357.93|355.93|0
1643202340000|2022-01-26 13:05:40|358.57|356.57|358.36|356.36|358.57|356.57|358.36|356.36|0
1643202350000|2022-01-26 13:05:50|358.57|356.57|358.15|356.15|358.57|356.57|358.15|356.15|0
1643202360000|2022-01-26 13:06:00|358.36|356.36|357.93|355.93|358.36|356.36|357.93|355.93|0
1643202370000|2022-01-26 13:06:10|358.15|356.15|358.15|356.15|358.36|356.36|358.15|356.15|0
1643202380000|2022-01-26 13:06:20|358.26|356.26|359|357|359|357|358.26|356.26|0
1643202390000|2022-01-26 13:06:30|358.79|356.79|358.79|356.79|358.79|356.79|358.79|356.79|0
1643202400000|2022-01-26 13:06:40|358.57|356.57|359.22|357.22|359.22|357.22|358.57|356.57|0
1643202410000|2022-01-26 13:06:50|359.43|357.43|359.65|357.65|359.65|357.65|359.43|357.43|0
1643202420000|2022-01-26 13:07:00|359.43|357.43|359|357|359.43|357.43|359|357|0
1643202430000|2022-01-26 13:07:10|358.79|356.79|358.36|356.36|358.79|356.79|358.36|356.36|0
1643202440000|2022-01-26 13:07:20|358.79|356.79|358.15|356.15|358.79|356.79|358.15|356.15|0
1643202450000|2022-01-26 13:07:30|358.26|356.26|358.36|356.36|358.57|356.57|358.15|356.15|0
1643202460000|2022-01-26 13:07:40|358.15|356.15|358.36|356.36|358.36|356.36|358.15|356.15|0
1643202470000|2022-01-26 13:07:50|358.15|356.15|358.15|356.15|358.15|356.15|358.15|356.15|0
1643202480000|2022-01-26 13:08:00|358.36|356.36|358.15|356.15|358.36|356.36|358.15|356.15|0
1643202490000|2022-01-26 13:08:10|358.47|356.47|358.79|356.79|358.79|356.79|358.47|356.47|0
1643202500000|2022-01-26 13:08:20|358.57|356.57|358.36|356.36|358.57|356.57|358.36|356.36|0
1643202510000|2022-01-26 13:08:30|358.47|356.47|358.47|356.47|358.47|356.47|358.36|356.36|0
1643202520000|2022-01-26 13:08:40|358.36|356.36|358.26|356.26|358.36|356.36|358.26|356.26|0
1643202530000|2022-01-26 13:08:50|358.14|356.14|358.36|356.36|358.36|356.36|358.14|356.14|0
1643202540000|2022-01-26 13:09:00|358.57|356.57|358.36|356.36|358.57|356.57|358.36|356.36|0
1643202550000|2022-01-26 13:09:10|358.14|356.14|357.93|355.93|358.14|356.14|357.93|355.93|0
1643202560000|2022-01-26 13:09:20|357.72|355.72|358.57|356.57|358.57|356.57|357.72|355.72|0
1643202570000|2022-01-26 13:09:30|358.47|356.47|358.47|356.47|358.47|356.47|358.47|356.47|0
1643202580000|2022-01-26 13:09:40|358.36|356.36|358.57|356.57|358.57|356.57|358.36|356.36|0
1643202590000|2022-01-26 13:09:50|358.79|356.79|358.14|356.14|358.79|356.79|358.14|356.14|0
1643202600000|2022-01-26 13:10:00|357.83|355.83|357.93|355.93|357.93|355.93|357.83|355.83|0
1643202610000|2022-01-26 13:10:10|357.83|355.83|357.72|355.72|357.83|355.83|357.72|355.72|0
1643202620000|2022-01-26 13:10:20|357.61|355.61|358.14|356.14|358.14|356.14|357.61|355.61|0
1643202630000|2022-01-26 13:10:30|357.72|355.72|357.93|355.93|357.93|355.93|357.72|355.72|0
1643202640000|2022-01-26 13:10:40|357.72|355.72|357.93|355.93|357.93|355.93|357.72|355.72|0
1643202650000|2022-01-26 13:10:50|358.36|356.36|358.14|356.14|358.57|356.57|358.14|356.14|0
1643202660000|2022-01-26 13:11:00|357.93|355.93|357.5|355.5|357.93|355.93|357.5|355.5|0
1643202670000|2022-01-26 13:11:10|357.61|355.61|357.72|355.72|357.72|355.72|357.61|355.61|0
1643202680000|2022-01-26 13:11:20|358.36|356.36|358.79|356.79|358.79|356.79|358.36|356.36|0
1643202690000|2022-01-26 13:11:30|358.57|356.57|358.57|356.57|358.57|356.57|358.57|356.57|0
1643202700000|2022-01-26 13:11:40|358.36|356.36|358.57|356.57|358.57|356.57|358.36|356.36|0
1643202710000|2022-01-26 13:11:50|358.14|356.14|358.14|356.14|358.36|356.36|357.72|355.72|0
1643202720000|2022-01-26 13:12:00|357.93|355.93|358.14|356.14|358.14|356.14|357.93|355.93|0
1643202730000|2022-01-26 13:12:10|358.36|356.36|358.57|356.57|358.57|356.57|358.36|356.36|0
1643202740000|2022-01-26 13:12:20|358.79|356.79|358.57|356.57|358.79|356.79|358.57|356.57|0
1643202750000|2022-01-26 13:12:30|358.79|356.79|358.79|356.79|358.79|356.79|358.57|356.57|0
1643202760000|2022-01-26 13:12:40|358.57|356.57|358.79|356.79|358.79|356.79|358.57|356.57|0
1643202780000|2022-01-26 13:13:00|358.57|356.57|358.57|356.57|358.57|356.57|358.57|356.57|0
1643202790000|2022-01-26 13:13:10|358.36|356.36|358.36|356.36|358.36|356.36|358.36|356.36|0
1643202800000|2022-01-26 13:13:20|358.57|356.57|358.14|356.14|358.57|356.57|358.14|356.14|0
1643202810000|2022-01-26 13:13:30|358.36|356.36|358.36|356.36|358.36|356.36|358.14|356.14|0
1643202820000|2022-01-26 13:13:40|358.79|356.79|358.79|356.79|358.79|356.79|358.79|356.79|0
1643202830000|2022-01-26 13:13:50|359.43|357.43|359.43|357.43|359.43|357.43|359.43|357.43|0
1643202840000|2022-01-26 13:14:00|359.21|357.21|359.43|357.43|359.64|357.64|359.21|357.21|0
1643202850000|2022-01-26 13:14:10|359.54|357.54|359.43|357.43|359.54|357.54|359.43|357.43|0
1643202860000|2022-01-26 13:14:20|359.64|357.64|360.29|358.29|360.29|358.29|359.64|357.64|0
1643202870000|2022-01-26 13:14:30|360.07|358.07|360.07|358.07|360.07|358.07|359.86|357.86|0
1643202880000|2022-01-26 13:14:40|359.86|357.86|359.86|357.86|360.07|358.07|359.86|357.86|0
1643202900000|2022-01-26 13:15:00|359.64|357.64|358.47|356.47|359.64|357.64|358.36|356.36|0
1643202910000|2022-01-26 13:15:10|358.14|356.14|358.57|356.57|358.57|356.57|358.14|356.14|0
1643202920000|2022-01-26 13:15:20|358.14|356.14|357.93|355.93|358.14|356.14|357.93|355.93|0
1643202930000|2022-01-26 13:15:30|358.04|356.04|357.61|355.61|358.04|356.04|357.5|355.5|0
1643202940000|2022-01-26 13:15:40|357.5|355.5|357.4|355.4|357.5|355.5|357.4|355.4|0
1643202950000|2022-01-26 13:15:50|357.29|355.29|357.29|355.29|357.29|355.29|357.29|355.29|0
1643202960000|2022-01-26 13:16:00|357.07|355.07|356.64|354.64|357.29|355.29|356.64|354.64|0
1643202970000|2022-01-26 13:16:10|356.43|354.43|356.54|354.54|356.75|354.75|356.43|354.43|0
1643202980000|2022-01-26 13:16:20|356.97|354.97|356.97|354.97|356.97|354.97|356.75|354.75|0
1643202990000|2022-01-26 13:16:30|356.75|354.75|356.97|354.97|356.97|354.97|356.75|354.75|0
1643203000000|2022-01-26 13:16:40|357.18|355.18|357.82|355.82|357.82|355.82|356.97|354.97|0
1643203010000|2022-01-26 13:16:50|357.72|355.72|357.39|355.39|357.72|355.72|357.39|355.39|0
1643203020000|2022-01-26 13:17:00|357.18|355.18|356.54|354.54|357.18|355.18|356.54|354.54|0
1643203030000|2022-01-26 13:17:10|356.96|354.96|357.08|355.08|357.08|355.08|356.96|354.96|0
1643203040000|2022-01-26 13:17:20|356.75|354.75|357.18|355.18|357.18|355.18|356.75|354.75|0
1643203050000|2022-01-26 13:17:30|356.96|354.96|357.18|355.18|357.18|355.18|356.96|354.96|0
1643203060000|2022-01-26 13:17:40|356.96|354.96|357.39|355.39|357.39|355.39|356.96|354.96|0
1643203070000|2022-01-26 13:17:50|356.96|354.96|355.68|353.68|357.08|355.08|355.68|353.68|0
1643203080000|2022-01-26 13:18:00|356.11|354.11|356.75|354.75|356.75|354.75|356.11|354.11|0
1643203090000|2022-01-26 13:18:10|357.18|355.18|357.39|355.39|357.39|355.39|357.18|355.18|0
1643203100000|2022-01-26 13:18:20|357.18|355.18|357.18|355.18|357.39|355.39|357.18|355.18|0
1643203110000|2022-01-26 13:18:30|356.96|354.96|357.39|355.39|357.39|355.39|356.96|354.96|0
1643203120000|2022-01-26 13:18:40|357.61|355.61|357.39|355.39|357.61|355.61|357.39|355.39|0
1643203130000|2022-01-26 13:18:50|357.18|355.18|357.18|355.18|357.18|355.18|357.08|355.08|0
1643203140000|2022-01-26 13:19:00|356.96|354.96|356.11|354.11|356.96|354.96|356.11|354.11|0
1643203150000|2022-01-26 13:19:10|356.43|354.43|357.18|355.18|357.18|355.18|356.43|354.43|0
1643203160000|2022-01-26 13:19:20|356.96|354.96|357.82|355.82|357.82|355.82|356.75|354.75|0
1643203170000|2022-01-26 13:19:30|358.03|356.03|358.67|356.67|358.67|356.67|358.03|356.03|0
1643203180000|2022-01-26 13:19:40|359.53|357.53|359.1|357.1|359.53|357.53|359.1|357.1|0
1643203190000|2022-01-26 13:19:50|358.89|356.89|358.46|356.46|358.89|356.89|358.25|356.25|0
1643203200000|2022-01-26 13:20:00|358.89|356.89|358.03|356.03|358.89|356.89|358.03|356.03|0
1643203210000|2022-01-26 13:20:10|358.25|356.25|358.67|356.67|358.67|356.67|357.93|355.93|0
1643203220000|2022-01-26 13:20:20|358.46|356.46|358.89|356.89|358.89|356.89|358.46|356.46|0
1643203230000|2022-01-26 13:20:30|358.67|356.67|358.67|356.67|358.67|356.67|358.67|356.67|0
1643203240000|2022-01-26 13:20:40|359.1|357.1|359.1|357.1|359.1|357.1|359.1|357.1|0
1643203250000|2022-01-26 13:20:50|359.21|357.21|358.25|356.25|359.21|357.21|358.25|356.25|0
1643203260000|2022-01-26 13:21:00|358.67|356.67|358.25|356.25|358.67|356.67|358.03|356.03|0
1643203270000|2022-01-26 13:21:10|358.46|356.46|357.6|355.6|358.46|356.46|357.6|355.6|0
1643203280000|2022-01-26 13:21:20|357.39|355.39|357.18|355.18|357.6|355.6|357.18|355.18|0
1643203290000|2022-01-26 13:21:30|356.96|354.96|357.18|355.18|357.18|355.18|356.75|354.75|0
1643203300000|2022-01-26 13:21:40|357.07|355.07|356.96|354.96|357.07|355.07|356.96|354.96|0
1643203310000|2022-01-26 13:21:50|356.75|354.75|357.07|355.07|357.07|355.07|356.75|354.75|0
1643203320000|2022-01-26 13:22:00|357.39|355.39|356.96|354.96|357.39|355.39|356.96|354.96|0
1643203330000|2022-01-26 13:22:10|356.86|354.86|356.96|354.96|356.96|354.96|356.54|354.54|0
1643203340000|2022-01-26 13:22:20|357.29|355.29|357.82|355.82|357.82|355.82|357.29|355.29|0
1643203350000|2022-01-26 13:22:30|357.29|355.29|356.96|354.96|357.29|355.29|356.86|354.86|0
1643203360000|2022-01-26 13:22:40|356.75|354.75|355.68|353.68|356.75|354.75|355.68|353.68|0
1643203370000|2022-01-26 13:22:50|356.11|354.11|356.11|354.11|356.11|354.11|356.11|354.11|0
1643203380000|2022-01-26 13:23:00|356.22|354.22|356.11|354.11|356.22|354.22|356.11|354.11|0
1643203390000|2022-01-26 13:23:10|355.9|353.9|354.19|352.19|355.9|353.9|354.19|352.19|0
1643203400000|2022-01-26 13:23:20|353.55|351.55|354.4|352.4|354.62|352.62|353.55|351.55|0
1643203410000|2022-01-26 13:23:30|354.62|352.62|354.83|352.83|355.26|353.26|354.62|352.62|0
1643203420000|2022-01-26 13:23:40|354.94|352.94|355.15|353.15|355.26|353.26|354.83|352.83|0
1643203430000|2022-01-26 13:23:50|355.26|353.26|355.26|353.26|355.26|353.26|355.26|353.26|0
1643203440000|2022-01-26 13:24:00|355.04|353.04|354.62|352.62|355.04|353.04|354.62|352.62|0
1643203450000|2022-01-26 13:24:10|353.98|351.98|353.55|351.55|353.98|351.98|353.34|351.34|0
1643203460000|2022-01-26 13:24:20|353.98|351.98|353.87|351.87|353.98|351.98|353.76|351.76|0
1643203470000|2022-01-26 13:24:30|353.76|351.76|353.98|351.98|353.98|351.98|353.13|351.13|0
1643203480000|2022-01-26 13:24:40|353.76|351.76|353.55|351.55|353.76|351.76|353.55|351.55|0
1643203490000|2022-01-26 13:24:50|353.34|351.34|352.17|350.17|353.34|351.34|352.17|350.17|0
1643203500000|2022-01-26 13:25:00|352.06|350.06|351.85|349.85|352.06|350.06|351.85|349.85|0
1643203510000|2022-01-26 13:25:10|352.06|350.06|352.28|350.28|352.28|350.28|352.06|350.06|0
1643203520000|2022-01-26 13:25:20|352.49|350.49|352.28|350.28|352.49|350.49|352.28|350.28|0
1643203530000|2022-01-26 13:25:30|352.49|350.49|352.49|350.49|352.49|350.49|352.06|350.06|0
1643203540000|2022-01-26 13:25:40|352.6|350.6|352.06|350.06|352.6|350.6|352.06|350.06|0
1643203550000|2022-01-26 13:25:50|351.85|349.85|350.9|348.9|351.85|349.85|350.79|348.79|0
1643203560000|2022-01-26 13:26:00|351.43|349.43|351.21|349.21|351.43|349.43|351|349|0
1643203570000|2022-01-26 13:26:10|351.43|349.43|351.64|349.64|351.64|349.64|351.43|349.43|0
1643203580000|2022-01-26 13:26:20|351.43|349.43|352.17|350.17|352.17|350.17|351.43|349.43|0
1643203590000|2022-01-26 13:26:30|352.7|350.7|352.91|350.91|352.91|350.91|352.49|350.49|0
1643203600000|2022-01-26 13:26:40|352.7|350.7|352.7|350.7|352.7|350.7|352.7|350.7|0
1643203610000|2022-01-26 13:26:50|350.79|348.79|351.21|349.21|351.21|349.21|350.79|348.79|0
1643203620000|2022-01-26 13:27:00|351.43|349.43|351.11|349.11|351.43|349.43|351.11|349.11|0
1643203630000|2022-01-26 13:27:10|350.79|348.79|351.42|349.42|351.43|349.43|350.79|348.79|0
1643203640000|2022-01-26 13:27:20|351.54|349.54|352.17|350.17|352.38|350.38|351.54|349.54|0
1643203650000|2022-01-26 13:27:30|352.06|350.06|352.27|350.27|352.27|350.27|352.06|350.06|0
1643203660000|2022-01-26 13:27:40|352.17|350.17|351.64|349.64|352.17|350.17|351.64|349.64|0
1643203670000|2022-01-26 13:27:50|351|349|350.9|348.9|351|349|350.9|348.9|0
1643203680000|2022-01-26 13:28:00|351|349|350.9|348.9|351|349|350.79|348.79|0
1643203690000|2022-01-26 13:28:10|351|349|351.85|349.85|351.85|349.85|350.79|348.79|0
1643203700000|2022-01-26 13:28:20|352.06|350.06|352.17|350.17|352.17|350.17|352.06|350.06|0
1643203710000|2022-01-26 13:28:30|352.06|350.06|352.49|350.49|352.49|350.49|352.06|350.06|0
1643203720000|2022-01-26 13:28:40|352.38|350.38|352.38|350.38|352.49|350.49|352.38|350.38|0
1643203730000|2022-01-26 13:28:50|352.27|350.27|352.49|350.49|352.49|350.49|352.27|350.27|0
1643203740000|2022-01-26 13:29:00|352.27|350.27|352.27|350.27|352.49|350.49|352.27|350.27|0
1643203750000|2022-01-26 13:29:10|352.49|350.49|352.38|350.38|352.6|350.6|352.38|350.38|0
1643203760000|2022-01-26 13:29:20|352.27|350.27|352.7|350.7|352.81|350.81|352.27|350.27|0
1643203770000|2022-01-26 13:29:30|352.91|350.91|352.7|350.7|353.12|351.12|352.7|350.7|0
1643203780000|2022-01-26 13:29:40|353.12|351.12|352.91|350.91|353.23|351.23|352.91|350.91|0
1643203790000|2022-01-26 13:29:50|353.55|351.55|353.66|351.66|353.66|351.66|353.55|351.55|0
1643203800000|2022-01-26 13:30:00|354.4|352.4|354.61|352.61|354.61|352.61|354.4|352.4|0
1643203810000|2022-01-26 13:30:10|354.19|352.19|354.61|352.61|354.61|352.61|354.19|352.19|0
1643203820000|2022-01-26 13:30:20|353.97|351.97|353.12|351.12|353.97|351.97|352.91|350.91|0
1643203830000|2022-01-26 13:30:30|352.91|350.91|352.7|350.7|353.02|351.02|352.7|350.7|0
1643203840000|2022-01-26 13:30:40|352.27|350.27|352.27|350.27|352.27|350.27|352.06|350.06|0
1643203850000|2022-01-26 13:30:50|352.6|350.6|351.64|349.64|352.6|350.6|351.64|349.64|0
1643203860000|2022-01-26 13:31:00|351.42|349.42|351.21|349.21|351.64|349.64|351.21|349.21|0
1643203870000|2022-01-26 13:31:10|351.64|349.64|352.27|350.27|352.27|350.27|351.64|349.64|0
1643203880000|2022-01-26 13:31:20|352.49|350.49|352.7|350.7|352.91|350.91|352.48|350.48|0
1643203890000|2022-01-26 13:31:30|352.91|350.91|353.34|351.34|353.34|351.34|352.91|350.91|0
1643203900000|2022-01-26 13:31:40|353.55|351.55|353.55|351.55|353.55|351.55|353.34|351.34|0
1643203910000|2022-01-26 13:31:50|353.45|351.45|354.4|352.4|354.4|352.4|353.45|351.45|0
1643203920000|2022-01-26 13:32:00|354.72|352.72|355.15|353.15|355.15|353.15|354.72|352.72|0
1643203930000|2022-01-26 13:32:10|355.25|353.25|355.89|353.89|355.89|353.89|355.25|353.25|0
1643203940000|2022-01-26 13:32:20|356.1|354.1|355.25|353.25|356.1|354.1|355.04|353.04|0
1643203950000|2022-01-26 13:32:30|355.46|353.46|354.4|352.4|355.46|353.46|354.4|352.4|0
1643203960000|2022-01-26 13:32:40|354.61|352.61|354.61|352.61|354.61|352.61|354.51|352.51|0
1643203970000|2022-01-26 13:32:50|354.51|352.51|354.72|352.72|354.72|352.72|354.51|352.51|0
1643203980000|2022-01-26 13:33:00|354.82|352.82|354.61|352.61|355.04|353.04|354.61|352.61|0
1643203990000|2022-01-26 13:33:10|354.72|352.72|354.82|352.82|354.82|352.82|354.61|352.61|0
1643204000000|2022-01-26 13:33:20|354.51|352.51|355.68|353.68|355.68|353.68|354.4|352.4|0
1643204010000|2022-01-26 13:33:30|355.46|353.46|355.46|353.46|355.46|353.46|355.15|353.15|0
1643204020000|2022-01-26 13:33:40|355.57|353.57|356.32|354.32|356.32|354.32|355.57|353.57|0
1643204030000|2022-01-26 13:33:50|356.53|354.53|356.1|354.1|356.74|354.74|356.1|354.1|0
1643204040000|2022-01-26 13:34:00|355.89|353.89|356.1|354.1|356.1|354.1|355.79|353.79|0
1643204050000|2022-01-26 13:34:10|356.64|354.64|357.6|355.6|357.6|355.6|356.53|354.53|0
1643204060000|2022-01-26 13:34:20|357.38|355.38|357.38|355.38|357.6|355.6|357.28|355.28|0
1643204070000|2022-01-26 13:34:30|357.6|355.6|357.81|355.81|357.81|355.81|357.6|355.6|0
1643204080000|2022-01-26 13:34:40|357.38|355.38|357.6|355.6|357.6|355.6|357.38|355.38|0
1643204090000|2022-01-26 13:34:50|356.96|354.96|356.96|354.96|356.96|354.96|356.74|354.74|0
1643204100000|2022-01-26 13:35:00|357.07|355.07|356.1|354.1|357.07|355.07|356.1|354.1|0
1643204110000|2022-01-26 13:35:10|355.89|353.89|356.1|354.1|356.32|354.32|355.89|353.89|0
1643204120000|2022-01-26 13:35:20|356.32|354.32|356.64|354.64|356.64|354.64|356.32|354.32|0
1643204130000|2022-01-26 13:35:30|357.07|355.07|357.38|355.38|357.38|355.38|357.07|355.07|0
1643204140000|2022-01-26 13:35:40|357.17|355.17|356.96|354.96|357.17|355.17|356.96|354.96|0
1643204150000|2022-01-26 13:35:50|356.64|354.64|356.64|354.64|356.64|354.64|356.64|354.64|0
1643204160000|2022-01-26 13:36:00|356.1|354.1|355.46|353.46|356.1|354.1|355.46|353.46|0
1643204170000|2022-01-26 13:36:10|355.57|353.57|355.57|353.57|355.57|353.57|355.57|353.57|0
1643204180000|2022-01-26 13:36:20|355.46|353.46|354.93|352.93|355.46|353.46|354.93|352.93|0
1643204190000|2022-01-26 13:36:30|355.36|353.36|355.57|353.57|355.57|353.57|355.04|353.04|0
1643204200000|2022-01-26 13:36:40|355.79|353.79|356.1|354.1|356.1|354.1|355.79|353.79|0
1643204210000|2022-01-26 13:36:50|356.85|354.85|356.64|354.64|356.85|354.85|356.32|354.32|0
1643204220000|2022-01-26 13:37:00|356.74|354.74|356.64|354.64|356.74|354.74|356.53|354.53|0
1643204230000|2022-01-26 13:37:10|356.53|354.53|357.28|355.28|357.28|355.28|356.53|354.53|0
1643204240000|2022-01-26 13:37:20|357.81|355.81|356.74|354.74|357.81|355.81|356.74|354.74|0
1643204250000|2022-01-26 13:37:30|356.64|354.64|356.74|354.74|356.74|354.74|356.53|354.53|0
1643204260000|2022-01-26 13:37:40|356.53|354.53|356.53|354.53|356.53|354.53|356.32|354.32|0
1643204270000|2022-01-26 13:37:50|356.64|354.64|356.53|354.53|356.64|354.64|356.53|354.53|0
1643204280000|2022-01-26 13:38:00|356.64|354.64|356.53|354.53|356.64|354.64|356.31|354.31|0
1643204290000|2022-01-26 13:38:10|356.74|354.74|357.17|355.17|357.17|355.17|356.74|354.74|0
1643204300000|2022-01-26 13:38:20|357.07|355.07|357.38|355.38|357.92|355.92|357.07|355.07|0
1643204310000|2022-01-26 13:38:30|357.71|355.71|357.28|355.28|357.71|355.71|357.28|355.28|0
1643204320000|2022-01-26 13:38:40|357.6|355.6|357.6|355.6|357.71|355.71|357.6|355.6|0
1643204330000|2022-01-26 13:38:50|357.49|355.49|357.38|355.38|357.71|355.71|357.38|355.38|0
1643204340000|2022-01-26 13:39:00|357.49|355.49|357.81|355.81|357.81|355.81|357.38|355.38|0
1643204350000|2022-01-26 13:39:10|358.24|356.24|358.24|356.24|359.09|357.09|358.24|356.24|0
1643204360000|2022-01-26 13:39:20|358.45|356.45|358.78|356.78|358.78|356.78|358.45|356.45|0
1643204370000|2022-01-26 13:39:30|358.88|356.88|358.66|356.66|359.2|357.2|358.66|356.66|0
1643204380000|2022-01-26 13:39:40|358.56|356.56|358.66|356.66|358.66|356.66|358.45|356.45|0
1643204390000|2022-01-26 13:39:50|358.88|356.88|358.66|356.66|358.88|356.88|358.66|356.66|0
1643204400000|2022-01-26 13:40:00|358.24|356.24|358.02|356.02|358.24|356.24|358.02|356.02|0
1643204410000|2022-01-26 13:40:10|358.24|356.24|357.6|355.6|358.24|356.24|357.6|355.6|0
1643204420000|2022-01-26 13:40:20|357.71|355.71|358.24|356.24|358.24|356.24|357.71|355.71|0
1643204430000|2022-01-26 13:40:30|358.13|356.13|358.24|356.24|358.24|356.24|357.92|355.92|0
1643204440000|2022-01-26 13:40:40|358.56|356.56|359.09|357.09|359.09|357.09|358.56|356.56|0
1643204450000|2022-01-26 13:40:50|359.52|357.52|360.16|358.16|360.38|358.38|359.52|357.52|0
1643204460000|2022-01-26 13:41:00|360.06|358.06|359.31|357.31|360.06|358.06|359.09|357.09|0
1643204470000|2022-01-26 13:41:10|359.73|357.73|359.73|357.73|359.85|357.85|359.52|357.52|0
1643204480000|2022-01-26 13:41:20|359.63|357.63|359.52|357.52|359.63|357.63|359.31|357.31|0
1643204490000|2022-01-26 13:41:30|359.63|357.63|358.56|356.56|359.63|357.63|358.56|356.56|0
1643204500000|2022-01-26 13:41:40|358.45|356.45|358.24|356.24|358.66|356.66|358.24|356.24|0
1643204510000|2022-01-26 13:41:50|358.66|356.66|357.81|355.81|358.66|356.66|357.81|355.81|0
1643204520000|2022-01-26 13:42:00|358.02|356.02|357.59|355.59|358.02|356.02|357.59|355.59|0
1643204530000|2022-01-26 13:42:10|358.02|356.02|357.81|355.81|358.02|356.02|357.81|355.81|0
1643204540000|2022-01-26 13:42:20|357.59|355.59|357.38|355.38|357.59|355.59|357.38|355.38|0
1643204550000|2022-01-26 13:42:30|357.59|355.59|356.95|354.95|357.59|355.59|356.95|354.95|0
1643204560000|2022-01-26 13:42:40|357.17|355.17|356.95|354.95|357.17|355.17|356.95|354.95|0
1643204570000|2022-01-26 13:42:50|357.06|355.06|356.53|354.53|357.28|355.28|356.53|354.53|0
1643204580000|2022-01-26 13:43:00|356.42|354.42|356.74|354.74|356.74|354.74|356.42|354.42|0
1643204590000|2022-01-26 13:43:10|356.85|354.85|356.74|354.74|356.95|354.95|356.74|354.74|0
1643204600000|2022-01-26 13:43:20|356.53|354.53|356.74|354.74|356.74|354.74|356.53|354.53|0
1643204610000|2022-01-26 13:43:30|356.53|354.53|357.17|355.17|357.17|355.17|356.53|354.53|0
1643204620000|2022-01-26 13:43:40|356.95|354.95|357.17|355.17|357.17|355.17|356.95|354.95|0
1643204630000|2022-01-26 13:43:50|356.95|354.95|356.95|354.95|357.17|355.17|356.95|354.95|0
1643204640000|2022-01-26 13:44:00|356.53|354.53|356.74|354.74|356.74|354.74|356.53|354.53|0
1643204650000|2022-01-26 13:44:10|356.95|354.95|356.95|354.95|356.95|354.95|356.95|354.95|0
1643204660000|2022-01-26 13:44:20|357.17|355.17|358.23|356.23|358.23|356.23|357.17|355.17|0
1643204670000|2022-01-26 13:44:30|358.45|356.45|358.66|356.66|358.66|356.66|358.45|356.45|0
1643204680000|2022-01-26 13:44:40|358.88|356.88|359.63|357.63|359.63|357.63|358.88|356.88|0
1643204690000|2022-01-26 13:44:50|359.73|357.73|359.52|357.52|359.73|357.73|359.52|357.52|0
1643204700000|2022-01-26 13:45:00|359.42|357.42|359.73|357.73|359.73|357.73|358.88|356.88|0
1643204710000|2022-01-26 13:45:10|359.95|357.95|359.73|357.73|360.16|358.16|359.73|357.73|0
1643204720000|2022-01-26 13:45:20|359.95|357.95|360.16|358.16|360.16|358.16|359.95|357.95|0
1643204730000|2022-01-26 13:45:30|360.37|358.37|360.16|358.16|360.37|358.37|360.16|358.16|0
1643204740000|2022-01-26 13:45:40|359.52|357.52|358.66|356.66|359.52|357.52|358.66|356.66|0
1643204750000|2022-01-26 13:45:50|359.09|357.09|358.66|356.66|359.09|357.09|358.66|356.66|0
1643204760000|2022-01-26 13:46:00|358.34|356.34|358.02|356.02|358.34|356.34|358.02|356.02|0
1643204770000|2022-01-26 13:46:10|357.81|355.81|357.92|355.92|358.02|356.02|357.81|355.81|0
1643204780000|2022-01-26 13:46:20|358.02|356.02|357.59|355.59|358.56|356.56|357.59|355.59|0
1643204790000|2022-01-26 13:46:30|357.38|355.38|356.95|354.95|357.38|355.38|356.95|354.95|0
1643204800000|2022-01-26 13:46:40|357.16|355.16|357.16|355.16|357.16|355.16|357.06|355.06|0
1643204810000|2022-01-26 13:46:50|357.38|355.38|357.16|355.16|357.38|355.38|357.06|355.06|0
1643204820000|2022-01-26 13:47:00|356.74|354.74|357.16|355.16|357.16|355.16|356.74|354.74|0
1643204830000|2022-01-26 13:47:10|357.38|355.38|357.16|355.16|357.38|355.38|357.16|355.16|0
1643204840000|2022-01-26 13:47:20|356.74|354.74|357.49|355.49|357.49|355.49|356.52|354.52|0
1643204850000|2022-01-26 13:47:30|357.16|355.16|357.16|355.16|357.16|355.16|356.95|354.95|0
1643204860000|2022-01-26 13:47:40|356.74|354.74|356.31|354.31|356.74|354.74|356.31|354.31|0
1643204870000|2022-01-26 13:47:50|356.52|354.52|356.63|354.63|356.63|354.63|356.31|354.31|0
1643204880000|2022-01-26 13:48:00|356.95|354.95|357.38|355.38|357.38|355.38|356.95|354.95|0
1643204890000|2022-01-26 13:48:10|357.49|355.49|357.16|355.16|357.49|355.49|357.16|355.16|0
1643204900000|2022-01-26 13:48:20|357.38|355.38|357.38|355.38|357.38|355.38|357.38|355.38|0
1643204910000|2022-01-26 13:48:30|357.28|355.28|357.16|355.16|357.28|355.28|357.16|355.16|0
1643204920000|2022-01-26 13:48:40|356.74|354.74|357.59|355.59|357.59|355.59|356.74|354.74|0
1643204930000|2022-01-26 13:48:50|357.38|355.38|357.38|355.38|357.38|355.38|357.16|355.16|0
1643204940000|2022-01-26 13:49:00|357.16|355.16|357.16|355.16|357.38|355.38|357.16|355.16|0
1643204950000|2022-01-26 13:49:10|357.38|355.38|357.38|355.38|357.38|355.38|357.38|355.38|0
1643204960000|2022-01-26 13:49:20|357.59|355.59|357.59|355.59|357.8|355.8|357.59|355.59|0
1643204970000|2022-01-26 13:49:30|357.49|355.49|357.16|355.16|357.49|355.49|356.95|354.95|0
1643204980000|2022-01-26 13:49:40|357.27|355.27|357.16|355.16|357.49|355.49|357.16|355.16|0
1643204990000|2022-01-26 13:49:50|357.38|355.38|357.59|355.59|357.59|355.59|357.38|355.38|0
1643205000000|2022-01-26 13:50:00|358.02|356.02|357.38|355.38|358.02|356.02|357.38|355.38|0
1643205010000|2022-01-26 13:50:10|357.8|355.8|358.13|356.13|358.13|356.13|357.59|355.59|0
1643205020000|2022-01-26 13:50:20|358.87|356.87|358.66|356.66|359.09|357.09|358.66|356.66|0
1643205030000|2022-01-26 13:50:30|358.87|356.87|358.87|356.87|358.98|356.98|358.66|356.66|0
1643205040000|2022-01-26 13:50:40|359.09|357.09|358.87|356.87|359.09|357.09|358.87|356.87|0
1643205050000|2022-01-26 13:50:50|359.09|357.09|359.3|357.3|359.3|357.3|358.87|356.87|0
1643205060000|2022-01-26 13:51:00|359.09|357.09|359.41|357.41|359.52|357.52|359.09|357.09|0
1643205070000|2022-01-26 13:51:10|359.3|357.3|359.52|357.52|359.73|357.73|359.09|357.09|0
1643205080000|2022-01-26 13:51:20|359.41|357.41|359.73|357.73|359.94|357.94|359.41|357.41|0
1643205090000|2022-01-26 13:51:30|359.41|357.41|359.2|357.2|359.41|357.41|359.2|357.2|0
1643205100000|2022-01-26 13:51:40|358.66|356.66|358.23|356.23|358.66|356.66|358.02|356.02|0
1643205110000|2022-01-26 13:51:50|358.02|356.02|358.02|356.02|358.02|356.02|358.02|356.02|0
1643205120000|2022-01-26 13:52:00|357.91|355.91|358.34|356.34|358.34|356.34|357.7|355.7|0
1643205130000|2022-01-26 13:52:10|358.23|356.23|358.66|356.66|358.66|356.66|358.23|356.23|0
1643205140000|2022-01-26 13:52:20|358.87|356.87|358.56|356.56|358.87|356.87|358.56|356.56|0
1643205150000|2022-01-26 13:52:30|358.44|356.44|358.23|356.23|358.56|356.56|358.23|356.23|0
1643205160000|2022-01-26 13:52:40|358.44|356.44|358.23|356.23|358.44|356.44|358.13|356.13|0
1643205170000|2022-01-26 13:52:50|358.44|356.44|358.23|356.23|358.44|356.44|358.23|356.23|0
1643205180000|2022-01-26 13:53:00|358.44|356.44|358.87|356.87|358.87|356.87|358.23|356.23|0
1643205190000|2022-01-26 13:53:10|359.51|357.51|359.73|357.73|359.73|357.73|359.51|357.51|0
1643205200000|2022-01-26 13:53:20|359.51|357.51|359.63|357.63|359.63|357.63|359.51|357.51|0
1643205210000|2022-01-26 13:53:30|359.51|357.51|358.98|356.98|359.51|357.51|358.98|356.98|0
1643205220000|2022-01-26 13:53:40|358.87|356.87|358.44|356.44|359.09|357.09|358.44|356.44|0
1643205230000|2022-01-26 13:53:50|358.77|356.77|359.09|357.09|359.09|357.09|358.77|356.77|0
1643205240000|2022-01-26 13:54:00|359.3|357.3|358.77|356.77|359.3|357.3|358.77|356.77|0
1643205250000|2022-01-26 13:54:10|358.44|356.44|358.98|356.98|359.09|357.09|358.44|356.44|0
1643205260000|2022-01-26 13:54:20|359.2|357.2|358.87|356.87|359.2|357.2|358.87|356.87|0
1643205270000|2022-01-26 13:54:30|359.2|357.2|358.87|356.87|359.2|357.2|358.87|356.87|0
1643205280000|2022-01-26 13:54:40|358.66|356.66|358.77|356.77|358.77|356.77|358.66|356.66|0
1643205290000|2022-01-26 13:54:50|359.3|357.3|359.3|357.3|359.3|357.3|359.2|357.2|0
1643205300000|2022-01-26 13:55:00|359.09|357.09|358.87|356.87|359.09|357.09|358.66|356.66|0
1643205310000|2022-01-26 13:55:10|359.3|357.3|358.44|356.44|359.3|357.3|358.44|356.44|0
1643205320000|2022-01-26 13:55:20|358.66|356.66|358.34|356.34|358.66|356.66|358.13|356.13|0
1643205330000|2022-01-26 13:55:30|357.8|355.8|357.8|355.8|357.8|355.8|357.59|355.59|0
1643205340000|2022-01-26 13:55:40|358.13|356.13|358.02|356.02|358.13|356.13|358.02|356.02|0
1643205350000|2022-01-26 13:55:50|358.23|356.23|358.55|356.55|358.55|356.55|358.23|356.23|0
1643205360000|2022-01-26 13:56:00|358.77|356.77|359.08|357.08|359.3|357.3|358.77|356.77|0
1643205370000|2022-01-26 13:56:10|358.98|356.98|359.08|357.08|359.08|357.08|358.98|356.98|0
1643205380000|2022-01-26 13:56:20|358.87|356.87|358.98|356.98|358.98|356.98|358.87|356.87|0
1643205390000|2022-01-26 13:56:30|359.08|357.08|358.23|356.23|359.3|357.3|358.23|356.23|0
1643205400000|2022-01-26 13:56:40|359.08|357.08|359.3|357.3|359.51|357.51|359.08|357.08|0
1643205410000|2022-01-26 13:56:50|359.51|357.51|358.87|356.87|359.51|357.51|358.87|356.87|0
1643205420000|2022-01-26 13:57:00|358.66|356.66|358.87|356.87|358.98|356.98|358.66|356.66|0
1643205430000|2022-01-26 13:57:10|358.66|356.66|358.01|356.01|358.66|356.66|358.01|356.01|0
1643205440000|2022-01-26 13:57:20|357.59|355.59|358.01|356.01|358.01|356.01|357.59|355.59|0
1643205450000|2022-01-26 13:57:30|358.44|356.44|357.8|355.8|358.44|356.44|357.8|355.8|0
1643205460000|2022-01-26 13:57:40|357.7|355.7|357.59|355.59|357.7|355.7|357.37|355.37|0
1643205470000|2022-01-26 13:57:50|357.91|355.91|357.8|355.8|357.91|355.91|357.8|355.8|0
1643205480000|2022-01-26 13:58:00|358.01|356.01|357.37|355.37|358.01|356.01|357.37|355.37|0
1643205490000|2022-01-26 13:58:10|357.7|355.7|357.37|355.37|357.7|355.7|357.37|355.37|0
1643205500000|2022-01-26 13:58:20|357.27|355.27|356.95|354.95|357.27|355.27|356.73|354.73|0
1643205510000|2022-01-26 13:58:30|356.84|354.84|356.73|354.73|356.84|354.84|356.73|354.73|0
1643205520000|2022-01-26 13:58:40|356.42|354.42|356.73|354.73|356.73|354.73|356.42|354.42|0
1643205530000|2022-01-26 13:58:50|356.52|354.52|357.37|355.37|357.37|355.37|356.52|354.52|0
1643205540000|2022-01-26 13:59:00|356.95|354.95|357.06|355.06|357.16|355.16|356.95|354.95|0
1643205550000|2022-01-26 13:59:10|356.95|354.95|356.95|354.95|357.16|355.16|356.95|354.95|0
1643205560000|2022-01-26 13:59:20|356.84|354.84|356.73|354.73|356.84|354.84|356.73|354.73|0
1643205570000|2022-01-26 13:59:30|356.52|354.52|356.09|354.09|356.52|354.52|356.09|354.09|0
1643205590000|2022-01-26 13:59:50|356.2|354.2|356.3|354.3|356.3|354.3|356.2|354.2|0
1643205600000|2022-01-26 14:00:00|356.2|354.2|357.7|355.7|359.08|357.08|356.2|354.2|0
1643205610000|2022-01-26 14:00:10|357.37|355.37|357.06|355.06|357.37|355.37|357.06|355.06|0
1643205620000|2022-01-26 14:00:20|356.95|354.95|356.84|354.84|356.95|354.95|356.84|354.84|0
1643205630000|2022-01-26 14:00:30|357.16|355.16|356.3|354.3|357.16|355.16|356.3|354.3|0
1643205640000|2022-01-26 14:00:40|355.88|353.88|355.99|353.99|355.99|353.99|355.88|353.88|0
1643205650000|2022-01-26 14:00:50|355.88|353.88|354.6|352.6|355.88|353.88|354.6|352.6|0
1643205660000|2022-01-26 14:01:00|354.39|352.39|354.39|352.39|354.39|352.39|354.07|352.07|0
1643205670000|2022-01-26 14:01:10|354.17|352.17|354.39|352.39|354.39|352.39|354.17|352.17|0
1643205680000|2022-01-26 14:01:20|354.6|352.6|354.92|352.92|354.92|352.92|354.6|352.6|0
1643205690000|2022-01-26 14:01:30|354.81|352.81|354.39|352.39|354.81|352.81|354.39|352.39|0
1643205700000|2022-01-26 14:01:40|354.28|352.28|354.5|352.5|354.5|352.5|354.17|352.17|0
1643205710000|2022-01-26 14:01:50|354.28|352.28|354.28|352.28|354.6|352.6|354.17|352.17|0
1643205720000|2022-01-26 14:02:00|354.17|352.17|354.28|352.28|354.28|352.28|354.17|352.17|0
1643205730000|2022-01-26 14:02:10|354.6|352.6|354.39|352.39|354.6|352.6|354.39|352.39|0
1643205740000|2022-01-26 14:02:20|354.17|352.17|354.17|352.17|354.28|352.28|354.17|352.17|0
1643205750000|2022-01-26 14:02:30|353.96|351.96|354.17|352.17|354.17|352.17|353.96|351.96|0
1643205760000|2022-01-26 14:02:40|354.6|352.6|354.5|352.5|354.6|352.6|354.5|352.5|0
1643205770000|2022-01-26 14:02:50|354.38|352.38|354.6|352.6|354.6|352.6|354.38|352.38|0
1643205780000|2022-01-26 14:03:00|354.81|352.81|354.6|352.6|354.81|352.81|354.6|352.6|0
1643205790000|2022-01-26 14:03:10|354.81|352.81|355.45|353.45|355.56|353.56|354.81|352.81|0
1643205800000|2022-01-26 14:03:20|355.88|353.88|355.66|353.66|355.88|353.88|355.66|353.66|0
1643205810000|2022-01-26 14:03:30|355.45|353.45|355.66|353.66|355.77|353.77|355.45|353.45|0
1643205820000|2022-01-26 14:03:40|356.52|354.52|357.8|355.8|357.8|355.8|356.52|354.52|0
1643205830000|2022-01-26 14:03:50|357.7|355.7|358.65|356.65|358.65|356.65|357.7|355.7|0
1643205840000|2022-01-26 14:04:00|358.44|356.44|359.3|357.3|359.3|357.3|358.44|356.44|0
1643205850000|2022-01-26 14:04:10|359.41|357.41|360.15|358.15|360.15|358.15|359.41|357.41|0
1643205860000|2022-01-26 14:04:20|359.94|357.94|359.51|357.51|359.94|357.94|359.08|357.08|0
1643205870000|2022-01-26 14:04:30|359.62|357.62|360.15|358.15|360.15|358.15|359.62|357.62|0
1643205880000|2022-01-26 14:04:40|360.58|358.58|360.79|358.79|361.01|359.01|360.58|358.58|0
1643205890000|2022-01-26 14:04:50|360.69|358.69|361.44|359.44|361.44|359.44|360.69|358.69|0
1643205900000|2022-01-26 14:05:00|361.65|359.65|361.98|359.98|361.98|359.98|361.65|359.65|0
1643205910000|2022-01-26 14:05:10|362.08|360.08|362.84|360.84|362.84|360.84|362.08|360.08|0
1643205920000|2022-01-26 14:05:20|362.94|360.94|362.51|360.51|363.05|361.05|362.51|360.51|0
1643205930000|2022-01-26 14:05:30|361.87|359.87|361.44|359.44|361.87|359.87|361.33|359.33|0
1643205940000|2022-01-26 14:05:40|361.65|359.65|362.41|360.41|362.41|360.41|361.65|359.65|0
1643205950000|2022-01-26 14:05:50|362.73|360.73|362.08|360.08|362.73|360.73|362.08|360.08|0
1643205960000|2022-01-26 14:06:00|361.76|359.76|361.01|359.01|361.76|359.76|361.01|359.01|0
1643205970000|2022-01-26 14:06:10|361.44|359.44|360.69|358.69|361.44|359.44|360.69|358.69|0
1643205980000|2022-01-26 14:06:20|360.26|358.26|360.79|358.79|360.79|358.79|360.26|358.26|0
1643205990000|2022-01-26 14:06:30|361.01|359.01|361.01|359.01|361.12|359.12|361.01|359.01|0
1643206000000|2022-01-26 14:06:40|361.12|359.12|361.12|359.12|361.33|359.33|361.12|359.12|0
1643206010000|2022-01-26 14:06:50|361.22|359.22|361.44|359.44|361.44|359.44|361.01|359.01|0
1643206020000|2022-01-26 14:07:00|361.22|359.22|361.22|359.22|361.33|359.33|361.22|359.22|0
1643206030000|2022-01-26 14:07:10|361.33|359.33|361.65|359.65|361.87|359.87|361.33|359.33|0
1643206040000|2022-01-26 14:07:20|361.87|359.87|363.48|361.48|363.48|361.48|361.87|359.87|0
1643206050000|2022-01-26 14:07:30|363.7|361.7|363.8|361.8|363.8|361.8|363.37|361.37|0
1643206060000|2022-01-26 14:07:40|363.58|361.58|363.8|361.8|363.8|361.8|363.58|361.58|0
1643206070000|2022-01-26 14:07:50|364.01|362.01|364.23|362.23|364.23|362.23|364.01|362.01|0
1643206080000|2022-01-26 14:08:00|364.01|362.01|363.91|361.91|364.01|362.01|363.58|361.58|0
1643206090000|2022-01-26 14:08:10|363.8|361.8|363.37|361.37|363.8|361.8|363.37|361.37|0
1643206100000|2022-01-26 14:08:20|363.58|361.58|363.58|361.58|363.7|361.7|363.58|361.58|0
1643206110000|2022-01-26 14:08:30|363.48|361.48|364.01|362.01|364.01|362.01|363.48|361.48|0
1643206120000|2022-01-26 14:08:40|363.58|361.58|364.23|362.23|364.23|362.23|363.58|361.58|0
1643206130000|2022-01-26 14:08:50|364.34|362.34|363.8|361.8|364.34|362.34|363.8|361.8|0
1643206140000|2022-01-26 14:09:00|363.37|361.37|363.37|361.37|363.37|361.37|363.37|361.37|0
1643206150000|2022-01-26 14:09:10|363.15|361.15|362.72|360.72|363.15|361.15|362.72|360.72|0
1643206160000|2022-01-26 14:09:20|362.51|360.51|362.41|360.41|362.51|360.51|362.29|360.29|0
1643206170000|2022-01-26 14:09:30|362.51|360.51|362.51|360.51|362.51|360.51|362.41|360.41|0
1643206180000|2022-01-26 14:09:40|362.72|360.72|362.51|360.51|362.72|360.72|362.51|360.51|0
1643206190000|2022-01-26 14:09:50|362.94|360.94|362.29|360.29|362.94|360.94|362.29|360.29|0
1643206210000|2022-01-26 14:10:10|362.72|360.72|362.51|360.51|362.72|360.72|362.51|360.51|0
1643206220000|2022-01-26 14:10:20|362.29|360.29|362.94|360.94|363.15|361.15|362.29|360.29|0
1643206230000|2022-01-26 14:10:30|363.58|361.58|364.66|362.66|364.66|362.66|363.58|361.58|0
1643206240000|2022-01-26 14:10:40|365.52|363.52|364.23|362.23|365.52|363.52|364.23|362.23|0
1643206250000|2022-01-26 14:10:50|364.01|362.01|363.8|361.8|364.01|362.01|363.8|361.8|0
1643206260000|2022-01-26 14:11:00|364.01|362.01|364.44|362.44|364.44|362.44|364.01|362.01|0
1643206270000|2022-01-26 14:11:10|364.23|362.23|364.01|362.01|364.44|362.44|364.01|362.01|0
1643206280000|2022-01-26 14:11:20|364.23|362.23|363.58|361.58|364.23|362.23|363.58|361.58|0
1643206290000|2022-01-26 14:11:30|363.8|361.8|364.23|362.23|364.23|362.23|363.8|361.8|0
1643206300000|2022-01-26 14:11:40|364.01|362.01|364.12|362.12|364.12|362.12|364.01|362.01|0
1643206310000|2022-01-26 14:11:50|364.23|362.23|364.66|362.66|364.66|362.66|364.23|362.23|0
1643206320000|2022-01-26 14:12:00|364.44|362.44|364.77|362.77|364.77|362.77|364.44|362.44|0
1643206330000|2022-01-26 14:12:10|364.87|362.87|364.87|362.87|364.87|362.87|364.56|362.56|0
1643206340000|2022-01-26 14:12:20|364.66|362.66|364.66|362.66|364.66|362.66|364.44|362.44|0
1643206350000|2022-01-26 14:12:30|364.44|362.44|364.01|362.01|364.66|362.66|364.01|362.01|0
1643206360000|2022-01-26 14:12:40|364.23|362.23|363.58|361.58|364.23|362.23|363.37|361.37|0
1643206370000|2022-01-26 14:12:50|363.8|361.8|363.26|361.26|363.8|361.8|363.26|361.26|0
1643206380000|2022-01-26 14:13:00|363.8|361.8|363.15|361.15|363.8|361.8|363.15|361.15|0
1643206390000|2022-01-26 14:13:10|362.94|360.94|362.72|360.72|362.94|360.94|362.72|360.72|0
1643206400000|2022-01-26 14:13:20|362.62|360.62|362.72|360.72|362.94|360.94|362.62|360.62|0
1643206410000|2022-01-26 14:13:30|362.94|360.94|362.51|360.51|362.94|360.94|362.51|360.51|0
1643206420000|2022-01-26 14:13:40|362.72|360.72|363.37|361.37|363.37|361.37|362.72|360.72|0
1643206430000|2022-01-26 14:13:50|363.8|361.8|363.58|361.58|363.8|361.8|363.26|361.26|0
1643206440000|2022-01-26 14:14:00|363.8|361.8|363.15|361.15|363.8|361.8|363.15|361.15|0
1643206450000|2022-01-26 14:14:10|363.26|361.26|362.94|360.94|363.26|361.26|362.72|360.72|0
1643206460000|2022-01-26 14:14:20|362.29|360.29|362.29|360.29|362.4|360.4|362.29|360.29|0
1643206470000|2022-01-26 14:14:30|363.15|361.15|364.44|362.44|364.66|362.66|363.15|361.15|0
1643206480000|2022-01-26 14:14:40|364.01|362.01|364.01|362.01|364.34|362.34|364.01|362.01|0
1643206490000|2022-01-26 14:14:50|363.58|361.58|364.55|362.55|364.55|362.55|363.48|361.48|0
1643206500000|2022-01-26 14:15:00|365.09|363.09|364.34|362.34|365.09|363.09|364.23|362.23|0
1643206510000|2022-01-26 14:15:10|364.23|362.23|364.01|362.01|364.23|362.23|363.58|361.58|0
1643206520000|2022-01-26 14:15:20|364.44|362.44|364.23|362.23|364.44|362.44|364.23|362.23|0
1643206530000|2022-01-26 14:15:30|364.01|362.01|364.44|362.44|364.44|362.44|363.8|361.8|0
1643206540000|2022-01-26 14:15:40|364.23|362.23|364.44|362.44|364.66|362.66|364.01|362.01|0
1643206550000|2022-01-26 14:15:50|364.23|362.23|364.66|362.66|364.66|362.66|364.23|362.23|0
1643206560000|2022-01-26 14:16:00|364.87|362.87|365.09|363.09|365.09|363.09|364.87|362.87|0
1643206570000|2022-01-26 14:16:10|364.23|362.23|365.09|363.09|365.52|363.52|364.23|362.23|0
1643206580000|2022-01-26 14:16:20|364.66|362.66|365.09|363.09|365.09|363.09|364.66|362.66|0
1643206590000|2022-01-26 14:16:30|365.2|363.2|365.3|363.3|365.63|363.63|365.2|363.2|0
1643206600000|2022-01-26 14:16:40|365.09|363.09|365.09|363.09|365.09|363.09|364.87|362.87|0
1643206610000|2022-01-26 14:16:50|365.2|363.2|366.81|364.81|366.81|364.81|365.2|363.2|0
1643206620000|2022-01-26 14:17:00|367.03|365.03|366.81|364.81|367.14|365.14|366.81|364.81|0
1643206630000|2022-01-26 14:17:10|366.38|364.38|367.46|365.46|367.46|365.46|366.38|364.38|0
1643206640000|2022-01-26 14:17:20|367.03|365.03|366.16|364.16|367.03|365.03|366.16|364.16|0
1643206650000|2022-01-26 14:17:30|366.6|364.6|367.24|365.24|367.24|365.24|366.6|364.6|0
1643206660000|2022-01-26 14:17:40|367.03|365.03|366.81|364.81|367.03|365.03|366.6|364.6|0
1643206670000|2022-01-26 14:17:50|366.6|364.6|366.6|364.6|366.81|364.81|366.6|364.6|0
1643206680000|2022-01-26 14:18:00|366.38|364.38|366.6|364.6|366.6|364.6|365.95|363.95|0
1643206690000|2022-01-26 14:18:10|366.38|364.38|366.71|364.71|366.71|364.71|365.95|363.95|0
1643206700000|2022-01-26 14:18:20|366.92|364.92|367.67|365.67|367.67|365.67|366.81|364.81|0
1643206710000|2022-01-26 14:18:30|367.46|365.46|367.03|365.03|367.46|365.46|367.03|365.03|0
1643206720000|2022-01-26 14:18:40|367.24|365.24|367.67|365.67|367.67|365.67|367.24|365.24|0
1643206730000|2022-01-26 14:18:50|367.46|365.46|367.46|365.46|367.46|365.46|367.24|365.24|0
1643206740000|2022-01-26 14:19:00|367.03|365.03|367.24|365.24|367.24|365.24|367.03|365.03|0
1643206750000|2022-01-26 14:19:10|367.46|365.46|367.46|365.46|367.46|365.46|367.24|365.24|0
1643206760000|2022-01-26 14:19:20|367.24|365.24|367.67|365.67|367.67|365.67|367.24|365.24|0
1643206770000|2022-01-26 14:19:30|367.46|365.46|367.46|365.46|367.46|365.46|367.35|365.35|0
1643206780000|2022-01-26 14:19:40|367.24|365.24|367.24|365.24|367.24|365.24|367.24|365.24|0
1643206790000|2022-01-26 14:19:50|367.46|365.46|367.24|365.24|367.46|365.46|367.24|365.24|0
1643206800000|2022-01-26 14:20:00|367.46|365.46|367.14|365.14|367.46|365.46|366.81|364.81|0
1643206810000|2022-01-26 14:20:10|367.24|365.24|366.81|364.81|367.24|365.24|366.81|364.81|0
1643206820000|2022-01-26 14:20:20|366.59|364.59|366.71|364.71|366.81|364.81|366.59|364.59|0
1643206830000|2022-01-26 14:20:30|366.81|364.81|366.59|364.59|366.81|364.81|366.59|364.59|0
1643206840000|2022-01-26 14:20:40|366.81|364.81|366.81|364.81|366.81|364.81|366.81|364.81|0
1643206850000|2022-01-26 14:20:50|366.59|364.59|367.03|365.03|367.03|365.03|366.59|364.59|0
1643206860000|2022-01-26 14:21:00|367.24|365.24|366.59|364.59|367.24|365.24|366.59|364.59|0
1643206870000|2022-01-26 14:21:10|365.95|363.95|365.09|363.09|365.95|363.95|365.09|363.09|0
1643206880000|2022-01-26 14:21:20|364.87|362.87|365.3|363.3|365.3|363.3|364.87|362.87|0
1643206890000|2022-01-26 14:21:30|365.52|363.52|365.52|363.52|365.52|363.52|365.3|363.3|0
1643206900000|2022-01-26 14:21:40|366.59|364.59|366.38|364.38|366.59|364.59|366.38|364.38|0
1643206910000|2022-01-26 14:21:50|366.16|364.16|366.81|364.81|367.02|365.02|366.16|364.16|0
1643206920000|2022-01-26 14:22:00|367.24|365.24|368.32|366.32|368.32|366.32|367.24|365.24|0
1643206930000|2022-01-26 14:22:10|368.54|366.54|367.46|365.46|368.54|366.54|367.46|365.46|0
1643206940000|2022-01-26 14:22:20|367.67|365.67|368.1|366.1|368.1|366.1|367.67|365.67|0
1643206950000|2022-01-26 14:22:30|367.02|365.02|367.24|365.24|367.24|365.24|367.02|365.02|0
1643206960000|2022-01-26 14:22:40|367.02|365.02|367.02|365.02|367.35|365.35|367.02|365.02|0
1643206970000|2022-01-26 14:22:50|368.1|366.1|367.89|365.89|368.54|366.54|367.89|365.89|0
1643206980000|2022-01-26 14:23:00|367.67|365.67|367.78|365.78|367.89|365.89|367.67|365.67|0
1643206990000|2022-01-26 14:23:10|367.67|365.67|367.67|365.67|367.89|365.89|367.46|365.46|0
1643207000000|2022-01-26 14:23:20|367.89|365.89|367.02|365.02|367.89|365.89|367.02|365.02|0
1643207010000|2022-01-26 14:23:30|367.24|365.24|366.59|364.59|367.24|365.24|366.59|364.59|0
1643207020000|2022-01-26 14:23:40|366.7|364.7|366.38|364.38|366.7|364.7|366.38|364.38|0
1643207030000|2022-01-26 14:23:50|366.16|364.16|366.81|364.81|366.81|364.81|366.16|364.16|0
1643207040000|2022-01-26 14:24:00|366.27|364.27|366.81|364.81|366.81|364.81|366.27|364.27|0
1643207050000|2022-01-26 14:24:10|366.59|364.59|366.38|364.38|366.59|364.59|366.38|364.38|0
1643207060000|2022-01-26 14:24:20|366.59|364.59|366.59|364.59|366.59|364.59|366.38|364.38|0
1643207070000|2022-01-26 14:24:30|366.81|364.81|367.67|365.67|368|366|366.81|364.81|0
1643207080000|2022-01-26 14:24:40|367.46|365.46|367.89|365.89|367.89|365.89|367.46|365.46|0
1643207090000|2022-01-26 14:24:50|367.67|365.67|368.1|366.1|368.22|366.22|367.67|365.67|0
1643207100000|2022-01-26 14:25:00|368|366|366.38|364.38|368|366|366.38|364.38|0
1643207110000|2022-01-26 14:25:10|366.59|364.59|365.84|363.84|366.59|364.59|365.84|363.84|0
1643207120000|2022-01-26 14:25:20|365.51|363.51|365.3|363.3|365.51|363.51|364.65|362.65|0
1643207130000|2022-01-26 14:25:30|364.87|362.87|364.65|362.65|364.87|362.87|363.58|361.58|0
1643207140000|2022-01-26 14:25:40|364.76|362.76|365.08|363.08|365.08|363.08|364.76|362.76|0
1643207150000|2022-01-26 14:25:50|364.55|362.55|364.44|362.44|364.55|362.55|364.44|362.44|0
1643207160000|2022-01-26 14:26:00|364.22|362.22|362.93|360.93|364.22|362.22|362.93|360.93|0
1643207170000|2022-01-26 14:26:10|363.15|361.15|363.15|361.15|363.15|361.15|362.93|360.93|0
1643207180000|2022-01-26 14:26:20|362.72|360.72|362.93|360.93|362.93|360.93|362.72|360.72|0
1643207190000|2022-01-26 14:26:30|363.15|361.15|364.12|362.12|364.12|362.12|363.15|361.15|0
1643207200000|2022-01-26 14:26:40|363.79|361.79|364.01|362.01|364.01|362.01|363.79|361.79|0
1643207210000|2022-01-26 14:26:50|363.58|361.58|363.36|361.36|363.58|361.58|363.36|361.36|0
1643207220000|2022-01-26 14:27:00|363.58|361.58|362.83|360.83|363.58|361.58|362.83|360.83|0
1643207230000|2022-01-26 14:27:10|363.15|361.15|362.93|360.93|363.36|361.36|362.93|360.93|0
1643207240000|2022-01-26 14:27:20|362.07|360.07|362.29|360.29|362.72|360.72|362.07|360.07|0
1643207250000|2022-01-26 14:27:30|362.18|360.18|362.29|360.29|362.29|360.29|362.18|360.18|0
1643207260000|2022-01-26 14:27:40|361.86|359.86|362.72|360.72|362.93|360.93|361.86|359.86|0
1643207270000|2022-01-26 14:27:50|362.61|360.61|362.18|360.18|362.61|360.61|362.18|360.18|0
1643207280000|2022-01-26 14:28:00|362.07|360.07|361.86|359.86|362.07|360.07|361.86|359.86|0
1643207290000|2022-01-26 14:28:10|361.64|359.64|361.86|359.86|361.86|359.86|361.64|359.64|0
1643207300000|2022-01-26 14:28:20|362.07|360.07|361.21|359.21|362.07|360.07|361.21|359.21|0
1643207310000|2022-01-26 14:28:30|361|359|361.32|359.32|361.43|359.43|361|359|0
1643207320000|2022-01-26 14:28:40|361|359|360.78|358.78|361|359|360.57|358.57|0
1643207330000|2022-01-26 14:28:50|360.57|358.57|361|359|361|359|360.57|358.57|0
1643207340000|2022-01-26 14:29:00|360.35|358.35|360.47|358.47|360.47|358.47|360.25|358.25|0
1643207350000|2022-01-26 14:29:10|360.04|358.04|360.57|358.57|360.57|358.57|360.04|358.04|0
1643207360000|2022-01-26 14:29:20|360.35|358.35|360.35|358.35|360.57|358.57|360.35|358.35|0
1643207370000|2022-01-26 14:29:30|360.57|358.57|362.07|360.07|362.07|360.07|360.57|358.57|0
1643207380000|2022-01-26 14:29:40|361.64|359.64|359.93|357.93|361.64|359.64|359.93|357.93|0
1643207390000|2022-01-26 14:29:50|359.71|357.71|359.39|357.39|359.71|357.71|359.28|357.28|0
1643207400000|2022-01-26 14:30:00|359.18|357.18|359.28|357.28|359.28|357.28|358.21|356.21|0
1643207410000|2022-01-26 14:30:10|360.35|358.35|362.29|360.29|362.29|360.29|360.35|358.35|0
1643207420000|2022-01-26 14:30:20|361.86|359.86|361.43|359.43|361.86|359.86|360.78|358.78|0
1643207430000|2022-01-26 14:30:30|360.35|358.35|358|356|360.35|358.35|358|356|0
1643207440000|2022-01-26 14:30:40|357.57|355.57|357.57|355.57|357.57|355.57|357.14|355.14|0
1643207450000|2022-01-26 14:30:50|358.21|356.21|359.5|357.5|359.5|357.5|358.21|356.21|0
1643207460000|2022-01-26 14:31:00|358.75|356.75|358.64|356.64|358.85|356.85|358.21|356.21|0
1643207470000|2022-01-26 14:31:10|358.43|356.43|362.07|360.07|362.07|360.07|358.43|356.43|0
1643207480000|2022-01-26 14:31:20|361.64|359.64|362.28|360.28|362.28|360.28|361.21|359.21|0
1643207490000|2022-01-26 14:31:30|361.97|359.97|360.89|358.89|361.97|359.97|360.89|358.89|0
1643207500000|2022-01-26 14:31:40|361.43|359.43|364.22|362.22|364.22|362.22|361.43|359.43|0
1643207510000|2022-01-26 14:31:50|363.36|361.36|363.79|361.79|364.86|362.86|363.36|361.36|0
1643207520000|2022-01-26 14:32:00|363.47|361.47|365.73|363.73|365.73|363.73|363.47|361.47|0
1643207530000|2022-01-26 14:32:10|367.45|365.45|367.02|365.02|367.45|365.45|367.02|365.02|0
1643207540000|2022-01-26 14:32:20|365.51|363.51|365.73|363.73|365.94|363.94|365.51|363.51|0
1643207550000|2022-01-26 14:32:30|365.62|363.62|365.73|363.73|365.73|363.73|365.3|363.3|0
1643207560000|2022-01-26 14:32:40|364.86|362.86|364.43|362.43|364.86|362.86|364.43|362.43|0
1643207570000|2022-01-26 14:32:50|364|362|367.24|365.24|367.24|365.24|364|362|0
1643207580000|2022-01-26 14:33:00|367.88|365.88|369.83|367.83|369.83|367.83|367.24|365.24|0
1643207590000|2022-01-26 14:33:10|370.69|368.69|371.02|369.02|371.02|369.02|370.05|368.05|0
1643207600000|2022-01-26 14:33:20|371.13|369.13|370.69|368.69|372|370|370.69|368.69|0
1643207610000|2022-01-26 14:33:30|371.13|369.13|370.05|368.05|371.13|369.13|370.05|368.05|0
1643207620000|2022-01-26 14:33:40|370.16|368.16|371.13|369.13|371.99|369.99|370.16|368.16|0
1643207630000|2022-01-26 14:33:50|370.48|368.48|371.78|369.78|371.78|369.78|370.48|368.48|0
1643207640000|2022-01-26 14:34:00|371.56|369.56|369.4|367.4|371.56|369.56|369.4|367.4|0
1643207650000|2022-01-26 14:34:10|369.18|367.18|369.61|367.61|369.83|367.83|369.18|367.18|0
1643207660000|2022-01-26 14:34:20|367.88|365.88|368.75|366.75|368.75|366.75|367.88|365.88|0
1643207670000|2022-01-26 14:34:30|368.96|366.96|368.53|366.53|369.18|367.18|368.31|366.31|0
1643207680000|2022-01-26 14:34:40|368.75|366.75|368.75|366.75|368.96|366.96|368.75|366.75|0
1643207690000|2022-01-26 14:34:50|368.96|366.96|370.92|368.92|370.92|368.92|368.53|366.53|0
1643207700000|2022-01-26 14:35:00|370.48|368.48|368.1|366.1|370.48|368.48|368.1|366.1|0
1643207710000|2022-01-26 14:35:10|367.88|365.88|370.03|368.03|370.03|368.03|367.88|365.88|0
1643207720000|2022-01-26 14:35:20|370.68|368.68|371.11|369.11|371.54|369.54|370.57|368.57|0
1643207730000|2022-01-26 14:35:30|372.41|370.41|374.58|372.58|374.58|372.58|372.41|370.41|0
1643207740000|2022-01-26 14:35:40|375.01|373.01|374.14|372.14|375.44|373.44|374.14|372.14|0
1643207750000|2022-01-26 14:35:50|374.57|372.57|375.01|373.01|375.01|373.01|374.36|372.36|0
1643207760000|2022-01-26 14:36:00|375.23|373.23|373.92|371.92|375.23|373.23|373.71|371.71|0
1643207770000|2022-01-26 14:36:10|373.27|371.27|370.25|368.25|373.27|371.27|370.25|368.25|0
1643207780000|2022-01-26 14:36:20|370.68|368.68|371.98|369.98|372.19|370.19|370.68|368.68|0
1643207790000|2022-01-26 14:36:30|371.76|369.76|372.62|370.62|373.27|371.27|371.76|369.76|0
1643207800000|2022-01-26 14:36:40|372.19|370.19|374.14|372.14|374.14|372.14|372.19|370.19|0
1643207810000|2022-01-26 14:36:50|373.49|371.49|373.27|371.27|373.49|371.49|373.27|371.27|0
1643207820000|2022-01-26 14:37:00|372.62|370.62|370.25|368.25|372.62|370.62|370.25|368.25|0
1643207830000|2022-01-26 14:37:10|371.76|369.76|370.03|368.03|371.76|369.76|370.03|368.03|0
1643207840000|2022-01-26 14:37:20|368.52|366.52|369.81|367.81|369.81|367.81|368.52|366.52|0
1643207850000|2022-01-26 14:37:30|370.46|368.46|370.46|368.46|370.89|368.89|370.46|368.46|0
1643207860000|2022-01-26 14:37:40|370.57|368.57|368.52|366.52|370.68|368.68|368.52|366.52|0
1643207870000|2022-01-26 14:37:50|368.95|366.95|369.6|367.6|369.6|367.6|368.95|366.95|0
1643207880000|2022-01-26 14:38:00|369.06|367.06|365.72|363.72|369.38|367.38|365.72|363.72|0
1643207890000|2022-01-26 14:38:10|365.94|363.94|367.66|365.66|367.66|365.66|365.94|363.94|0
1643207900000|2022-01-26 14:38:20|368.73|366.73|370.46|368.46|370.46|368.46|368.73|366.73|0
1643207910000|2022-01-26 14:38:30|371.22|369.22|371.11|369.11|371.54|369.54|371.11|369.11|0
1643207920000|2022-01-26 14:38:40|370.25|368.25|368.73|366.73|370.25|368.25|368.73|366.73|0
1643207930000|2022-01-26 14:38:50|370.46|368.46|372.62|370.62|372.62|370.62|370.46|368.46|0
1643207940000|2022-01-26 14:39:00|370.24|368.24|368.95|366.95|370.24|368.24|368.3|366.3|0
1643207950000|2022-01-26 14:39:10|369.6|367.6|369.38|367.38|369.93|367.93|368.95|366.95|0
1643207960000|2022-01-26 14:39:20|369.6|367.6|371.33|369.33|371.33|369.33|369.6|367.6|0
1643207970000|2022-01-26 14:39:30|370.46|368.46|370.68|368.68|370.68|368.68|369.38|367.38|0
1643207980000|2022-01-26 14:39:40|369.38|367.38|369.6|367.6|369.6|367.6|369.38|367.38|0
1643207990000|2022-01-26 14:39:50|368.73|366.73|368.73|366.73|369.6|367.6|368.73|366.73|0
1643208000000|2022-01-26 14:40:00|370.46|368.46|373.06|371.06|373.06|371.06|370.24|368.24|0
1643208010000|2022-01-26 14:40:10|372.84|370.84|370.89|368.89|372.84|370.84|370.89|368.89|0
1643208020000|2022-01-26 14:40:20|370.68|368.68|368.52|366.52|370.68|368.68|368.52|366.52|0
1643208030000|2022-01-26 14:40:30|369.81|367.81|370.03|368.03|370.03|368.03|369.49|367.49|0
1643208040000|2022-01-26 14:40:40|371.32|369.32|371.32|369.32|371.32|369.32|370.89|368.89|0
1643208050000|2022-01-26 14:40:50|371.76|369.76|372.19|370.19|372.41|370.41|371.76|369.76|0
1643208060000|2022-01-26 14:41:00|372.41|370.41|371.76|369.76|372.62|370.62|371.76|369.76|0
1643208070000|2022-01-26 14:41:10|370.89|368.89|370.03|368.03|370.89|368.89|370.03|368.03|0
1643208080000|2022-01-26 14:41:20|369.71|367.71|371.76|369.76|371.76|369.76|369.71|367.71|0
1643208090000|2022-01-26 14:41:30|372.19|370.19|373.49|371.49|373.49|371.49|371.76|369.76|0
1643208100000|2022-01-26 14:41:40|373.17|371.17|372.84|370.84|373.49|371.49|372.84|370.84|0
1643208110000|2022-01-26 14:41:50|372.41|370.41|371.11|369.11|372.41|370.41|371.11|369.11|0
1643208120000|2022-01-26 14:42:00|370.89|368.89|371.11|369.11|371.32|369.32|369.81|367.81|0
1643208130000|2022-01-26 14:42:10|370.68|368.68|370.03|368.03|370.79|368.79|370.03|368.03|0
1643208140000|2022-01-26 14:42:20|369.16|367.16|370.03|368.03|370.03|368.03|369.16|367.16|0
1643208150000|2022-01-26 14:42:30|369.6|367.6|370.68|368.68|370.68|368.68|369.6|367.6|0
1643208160000|2022-01-26 14:42:40|371.32|369.32|371.11|369.11|371.44|369.44|370.03|368.03|0
1643208170000|2022-01-26 14:42:50|371.97|369.97|374.14|372.14|374.14|372.14|371.97|369.97|0
1643208180000|2022-01-26 14:43:00|374.25|372.25|372.84|370.84|375.01|373.01|372.84|370.84|0
1643208190000|2022-01-26 14:43:10|372.41|370.41|373.38|371.38|373.49|371.49|372.41|370.41|0
1643208200000|2022-01-26 14:43:20|372.84|370.84|372.84|370.84|372.84|370.84|371.76|369.76|0
1643208210000|2022-01-26 14:43:30|372.41|370.41|370.79|368.79|372.41|370.41|370.79|368.79|0
1643208220000|2022-01-26 14:43:40|371.11|369.11|372.19|370.19|372.19|370.19|371.11|369.11|0
1643208230000|2022-01-26 14:43:50|372.4|370.4|373.49|371.49|373.7|371.7|372.4|370.4|0
1643208240000|2022-01-26 14:44:00|373.6|371.6|374.57|372.57|374.57|372.57|373.6|371.6|0
1643208250000|2022-01-26 14:44:10|375.01|373.01|372.4|370.4|375.01|373.01|372.4|370.4|0
1643208260000|2022-01-26 14:44:20|373.49|371.49|375.44|373.44|375.44|373.44|373.27|371.27|0
1643208270000|2022-01-26 14:44:30|375.87|373.87|375|373|375.87|373.87|375|373|0
1643208280000|2022-01-26 14:44:40|373.27|371.27|373.7|371.7|373.92|371.92|372.84|370.84|0
1643208290000|2022-01-26 14:44:50|373.38|371.38|371.54|369.54|373.49|371.49|371.11|369.11|0
1643208300000|2022-01-26 14:45:00|371.97|369.97|369.49|367.49|371.97|369.97|368.95|366.95|0
1643208310000|2022-01-26 14:45:10|368.52|366.52|367.98|365.98|368.52|366.52|367.98|365.98|0
1643208320000|2022-01-26 14:45:20|367.87|365.87|367.65|365.65|367.87|365.87|366.79|364.79|0
1643208330000|2022-01-26 14:45:30|368.08|366.08|368.3|366.3|368.52|366.52|368.08|366.08|0
1643208340000|2022-01-26 14:45:40|368.95|366.95|367.65|365.65|368.95|366.95|367.65|365.65|0
1643208350000|2022-01-26 14:45:50|367.44|365.44|368.3|366.3|368.3|366.3|367.44|365.44|0
1643208360000|2022-01-26 14:46:00|368.41|366.41|365.29|363.29|368.41|366.41|365.29|363.29|0
1643208370000|2022-01-26 14:46:10|365.07|363.07|363.78|361.78|365.07|363.07|363.78|361.78|0
1643208380000|2022-01-26 14:46:20|364.21|362.21|363.78|361.78|364.21|362.21|362.93|360.93|0
1643208390000|2022-01-26 14:46:30|364|362|363.14|361.14|364|362|362.71|360.71|0
1643208400000|2022-01-26 14:46:40|363.35|361.35|364.86|362.86|364.86|362.86|363.35|361.35|0
1643208410000|2022-01-26 14:46:50|364.64|362.64|364.75|362.75|364.75|362.75|364.64|362.64|0
1643208420000|2022-01-26 14:47:00|365.29|363.29|365.93|363.93|366.58|364.58|365.29|363.29|0
1643208430000|2022-01-26 14:47:10|366.79|364.79|366.58|364.58|366.79|364.79|366.58|364.58|0
1643208440000|2022-01-26 14:47:20|367.44|365.44|365.29|363.29|367.44|365.44|365.29|363.29|0
1643208450000|2022-01-26 14:47:30|365.5|363.5|364.21|362.21|365.5|363.5|364.21|362.21|0
1643208460000|2022-01-26 14:47:40|363.57|361.57|362.5|360.5|363.78|361.78|362.5|360.5|0
1643208470000|2022-01-26 14:47:50|362.71|360.71|362.5|360.5|362.71|360.71|362.5|360.5|0
1643208480000|2022-01-26 14:48:00|362.07|360.07|362.71|360.71|362.71|360.71|362.07|360.07|0
1643208490000|2022-01-26 14:48:10|363.35|361.35|363.14|361.14|363.35|361.35|363.14|361.14|0
1643208500000|2022-01-26 14:48:20|363.35|361.35|362.5|360.5|363.57|361.57|362.5|360.5|0
1643208510000|2022-01-26 14:48:30|362.07|360.07|362.07|360.07|362.07|360.07|361.64|359.64|0
1643208520000|2022-01-26 14:48:40|361.21|359.21|360.14|358.14|361.21|359.21|360.14|358.14|0
1643208530000|2022-01-26 14:48:50|359.29|357.29|358.43|356.43|360.14|358.14|358.43|356.43|0
1643208540000|2022-01-26 14:49:00|357.58|355.58|357.15|355.15|357.58|355.58|357.15|355.15|0
1643208550000|2022-01-26 14:49:10|356.73|354.73|355.35|353.35|356.73|354.73|355.35|353.35|0
1643208560000|2022-01-26 14:49:20|355.02|353.02|355.13|353.13|355.13|353.13|354.81|352.81|0
1643208570000|2022-01-26 14:49:30|355.02|353.02|356.3|354.3|356.3|354.3|355.02|353.02|0
1643208580000|2022-01-26 14:49:40|356.94|354.94|357.26|355.26|357.37|355.37|356.94|354.94|0
1643208590000|2022-01-26 14:49:50|357.37|355.37|356.73|354.73|357.37|355.37|356.62|354.62|0
1643208600000|2022-01-26 14:50:00|356.51|354.51|359.93|357.93|359.93|357.93|356.51|354.51|0
1643208610000|2022-01-26 14:50:10|359.29|357.29|359.07|357.07|359.71|357.71|359.07|357.07|0
1643208620000|2022-01-26 14:50:20|358.86|356.86|359.67|357.67|360|358|358.86|356.86|0
1643208630000|2022-01-26 14:50:30|359.57|357.57|358.4|356.4|359.57|357.57|358.4|356.4|0
1643208640000|2022-01-26 14:50:40|357.26|355.26|357.68|355.68|357.68|355.68|357.26|355.26|0
1643208650000|2022-01-26 14:50:50|357.9|355.9|358.54|356.54|358.54|356.54|357.9|355.9|0
1643208660000|2022-01-26 14:51:00|357.58|355.58|357.8|355.8|358.54|356.54|357.58|355.58|0
1643208670000|2022-01-26 14:51:10|357.9|355.9|356.83|354.83|357.9|355.9|356.83|354.83|0
1643208680000|2022-01-26 14:51:20|355.76|353.76|354.27|352.27|355.76|353.76|354.27|352.27|0
1643208690000|2022-01-26 14:51:30|354.7|352.7|355.76|353.76|355.76|353.76|354.7|352.7|0
1643208700000|2022-01-26 14:51:40|355.34|353.34|353.2|351.2|355.34|353.34|353.2|351.2|0
1643208710000|2022-01-26 14:51:50|352.99|350.99|352.57|350.57|352.99|350.99|352.14|350.14|0
1643208720000|2022-01-26 14:52:00|351.93|349.93|351.93|349.93|352.14|350.14|351.93|349.93|0
1643208730000|2022-01-26 14:52:10|351.5|349.5|353.2|351.2|353.2|351.2|351.5|349.5|0
1643208740000|2022-01-26 14:52:20|352.99|350.99|353.2|351.2|353.2|351.2|352.57|350.57|0
1643208750000|2022-01-26 14:52:30|352.99|350.99|351.61|349.61|352.99|350.99|351.61|349.61|0
1643208760000|2022-01-26 14:52:40|351.5|349.5|351.5|349.5|351.72|349.72|351.5|349.5|0
1643208770000|2022-01-26 14:52:50|351.29|349.29|351.08|349.08|351.4|349.4|351.08|349.08|0
1643208780000|2022-01-26 14:53:00|350.87|348.87|348.11|346.11|350.87|348.87|348.11|346.11|0
1643208790000|2022-01-26 14:53:10|348.32|346.32|347.69|345.69|348.32|346.32|347.69|345.69|0
1643208800000|2022-01-26 14:53:20|347.37|345.37|347.26|345.26|347.48|345.48|347.26|345.26|0
1643208810000|2022-01-26 14:53:30|346.84|344.84|348.11|346.11|348.11|346.11|346.63|344.63|0
1643208820000|2022-01-26 14:53:40|346.53|344.53|346.42|344.42|346.53|344.53|345.78|343.78|0
1643208830000|2022-01-26 14:53:50|346|344|346.42|344.42|346.42|344.42|346|344|0
1643208840000|2022-01-26 14:54:00|346.84|344.84|346.42|344.42|346.84|344.84|346|344|0
1643208850000|2022-01-26 14:54:10|346.63|344.63|346.63|344.63|347.26|345.26|346.63|344.63|0
1643208860000|2022-01-26 14:54:20|346.42|344.42|345.68|343.68|346.42|344.42|345.68|343.68|0
1643208870000|2022-01-26 14:54:30|345.57|343.57|346.11|344.11|346.11|344.11|345.36|343.36|0
1643208880000|2022-01-26 14:54:40|346|344|347.47|345.47|347.47|345.47|346|344|0
1643208890000|2022-01-26 14:54:50|347.26|345.26|347.05|345.05|347.26|345.26|346.42|344.42|0
1643208900000|2022-01-26 14:55:00|346.63|344.63|348.11|346.11|348.11|346.11|346.63|344.63|0
1643208910000|2022-01-26 14:55:10|348.96|346.96|349.17|347.17|349.17|347.17|348.64|346.64|0
1643208920000|2022-01-26 14:55:20|348.74|346.74|348.96|346.96|349.17|347.17|348.11|346.11|0
1643208930000|2022-01-26 14:55:30|349.28|347.28|349.28|347.28|349.28|347.28|348.96|346.96|0
1643208940000|2022-01-26 14:55:40|349.07|347.07|348.64|346.64|349.07|347.07|348.53|346.53|0
1643208950000|2022-01-26 14:55:50|348.32|346.32|348.64|346.64|348.64|346.64|348.32|346.32|0
1643208960000|2022-01-26 14:56:00|348.96|346.96|347.05|345.05|349.17|347.17|347.05|345.05|0
1643208970000|2022-01-26 14:56:10|346.84|344.84|350.23|348.23|350.23|348.23|346.84|344.84|0
1643208980000|2022-01-26 14:56:20|349.8|347.8|350.86|348.86|350.86|348.86|349.8|347.8|0
1643208990000|2022-01-26 14:56:30|350.44|348.44|349.38|347.38|350.44|348.44|349.17|347.17|0
1643209000000|2022-01-26 14:56:40|349.8|347.8|349.38|347.38|349.8|347.8|349.38|347.38|0
1643209010000|2022-01-26 14:56:50|348.74|346.74|348.96|346.96|349.17|347.17|348.32|346.32|0
1643209020000|2022-01-26 14:57:00|349.17|347.17|349.59|347.59|349.59|347.59|349.17|347.17|0
1643209030000|2022-01-26 14:57:10|350.65|348.65|350.65|348.65|350.65|348.65|350.01|348.01|0
1643209040000|2022-01-26 14:57:20|351.5|349.5|352.56|350.56|352.56|350.56|351.5|349.5|0
1643209050000|2022-01-26 14:57:30|352.99|350.99|354.27|352.27|354.27|352.27|352.99|350.99|0
1643209060000|2022-01-26 14:57:40|354.59|352.59|353.63|351.63|354.59|352.59|353.63|351.63|0
1643209070000|2022-01-26 14:57:50|353.74|351.74|353.41|351.41|354.05|352.05|353.41|351.41|0
1643209080000|2022-01-26 14:58:00|354.05|352.05|353.2|351.2|354.05|352.05|353.2|351.2|0
1643209090000|2022-01-26 14:58:10|352.99|350.99|352.35|350.35|353.41|351.41|352.35|350.35|0
1643209100000|2022-01-26 14:58:20|351.93|349.93|350.97|348.97|351.93|349.93|350.65|348.65|0
1643209110000|2022-01-26 14:58:30|351.71|349.71|351.08|349.08|351.71|349.71|351.08|349.08|0
1643209120000|2022-01-26 14:58:40|351.92|349.92|351.5|349.5|351.92|349.92|351.5|349.5|0
1643209130000|2022-01-26 14:58:50|351.29|349.29|351.71|349.71|351.71|349.71|351.29|349.29|0
1643209140000|2022-01-26 14:59:00|352.46|350.46|351.71|349.71|352.56|350.56|351.71|349.71|0
1643209150000|2022-01-26 14:59:10|351.29|349.29|351.07|349.07|351.5|349.5|351.07|349.07|0
1643209160000|2022-01-26 14:59:20|351.82|349.82|352.78|350.78|352.78|350.78|351.82|349.82|0
1643209170000|2022-01-26 14:59:30|352.35|350.35|351.71|349.71|352.35|350.35|351.71|349.71|0
1643209180000|2022-01-26 14:59:40|351.61|349.61|349.8|347.8|351.61|349.61|349.38|347.38|0
1643209190000|2022-01-26 14:59:50|349.49|347.49|349.7|347.7|349.7|347.7|349.06|347.06|0
1643209200000|2022-01-26 15:00:00|348.74|346.74|352.14|350.14|352.14|350.14|348.74|346.74|0
1643209210000|2022-01-26 15:00:10|352.56|350.56|349.28|347.28|352.56|350.56|348.95|346.95|0
1643209220000|2022-01-26 15:00:20|349.38|347.38|349.28|347.28|350.01|348.01|349.17|347.17|0
1643209230000|2022-01-26 15:00:30|348.74|346.74|347.89|345.89|348.74|346.74|347.89|345.89|0
1643209240000|2022-01-26 15:00:40|347.47|345.47|346.74|344.74|347.89|345.89|346.74|344.74|0
1643209250000|2022-01-26 15:00:50|345.78|343.78|345.05|343.05|345.78|343.78|345.05|343.05|0
1643209260000|2022-01-26 15:01:00|344.3|342.3|345.57|343.57|345.57|343.57|344.3|342.3|0
1643209270000|2022-01-26 15:01:10|345.15|343.15|344.62|342.62|345.15|343.15|343.88|341.88|0
1643209280000|2022-01-26 15:01:20|344.73|342.73|343.04|341.04|344.73|342.73|343.04|341.04|0
1643209290000|2022-01-26 15:01:30|342.62|340.62|342.62|340.62|342.62|340.62|342.41|340.41|0
1643209300000|2022-01-26 15:01:40|343.04|341.04|343.67|341.67|343.88|341.88|343.04|341.04|0
1643209310000|2022-01-26 15:01:50|343.46|341.46|342.83|340.83|343.46|341.46|342.62|340.62|0
1643209320000|2022-01-26 15:02:00|342.2|340.2|342.83|340.83|342.83|340.83|342.2|340.2|0
1643209330000|2022-01-26 15:02:10|342.62|340.62|342.62|340.62|342.62|340.62|342.2|340.2|0
1643209340000|2022-01-26 15:02:20|343.04|341.04|344.09|342.09|344.09|342.09|342.83|340.83|0
1643209350000|2022-01-26 15:02:30|343.88|341.88|343.88|341.88|344.51|342.51|343.78|341.78|0
1643209360000|2022-01-26 15:02:40|344.51|342.51|343.78|341.78|344.51|342.51|343.78|341.78|0
1643209370000|2022-01-26 15:02:50|343.88|341.88|342.94|340.94|343.88|341.88|342.94|340.94|0
1643209380000|2022-01-26 15:03:00|343.04|341.04|343.99|341.99|343.99|341.99|343.04|341.04|0
1643209390000|2022-01-26 15:03:10|343.67|341.67|341.99|339.99|343.67|341.67|341.99|339.99|0
1643209400000|2022-01-26 15:03:20|341.78|339.78|341.78|339.78|342.2|340.2|341.78|339.78|0
1643209410000|2022-01-26 15:03:30|341.57|339.57|341.78|339.78|342.2|340.2|341.57|339.57|0
1643209420000|2022-01-26 15:03:40|341.36|339.36|340.94|338.94|341.36|339.36|340.94|338.94|0
1643209430000|2022-01-26 15:03:50|340.73|338.73|340.1|338.1|340.73|338.73|340.1|338.1|0
1643209440000|2022-01-26 15:04:00|340|338|339.89|337.89|340.31|338.31|339.89|337.89|0
1643209450000|2022-01-26 15:04:10|339.47|337.47|339.26|337.26|339.68|337.68|339.05|337.05|0
1643209460000|2022-01-26 15:04:20|339.47|337.47|340|338|340.1|338.1|339.47|337.47|0
1643209470000|2022-01-26 15:04:30|339.68|337.68|339.26|337.26|339.68|337.68|339.05|337.05|0
1643209480000|2022-01-26 15:04:40|340.73|338.73|341.15|339.15|341.15|339.15|340.52|338.52|0
1643209490000|2022-01-26 15:04:50|340.63|338.63|341.15|339.15|341.15|339.15|340.63|338.63|0
1643209500000|2022-01-26 15:05:00|341.36|339.36|342.2|340.2|342.2|340.2|340.31|338.31|0
1643209510000|2022-01-26 15:05:10|342.41|340.41|342.2|340.2|343.04|341.04|342.2|340.2|0
1643209520000|2022-01-26 15:05:20|341.36|339.36|340.1|338.1|341.36|339.36|339.89|337.89|0
1643209530000|2022-01-26 15:05:30|340.94|338.94|340.73|338.73|341.15|339.15|340.52|338.52|0
1643209540000|2022-01-26 15:05:40|341.26|339.26|341.99|339.99|341.99|339.99|341.26|339.26|0
1643209550000|2022-01-26 15:05:50|342.41|340.41|342.2|340.2|342.41|340.41|342.2|340.2|0
1643209560000|2022-01-26 15:06:00|342.83|340.83|342.83|340.83|342.83|340.83|342.62|340.62|0
1643209570000|2022-01-26 15:06:10|343.88|341.88|343.46|341.46|343.88|341.88|343.46|341.46|0
1643209580000|2022-01-26 15:06:20|343.88|341.88|344.09|342.09|344.09|342.09|343.67|341.67|0
1643209590000|2022-01-26 15:06:30|344.72|342.72|343.67|341.67|344.72|342.72|343.67|341.67|0
1643209600000|2022-01-26 15:06:40|343.88|341.88|344.51|342.51|344.51|342.51|343.88|341.88|0
1643209610000|2022-01-26 15:06:50|345.36|343.36|345.15|343.15|345.36|343.36|345.15|343.15|0
1643209620000|2022-01-26 15:07:00|345.36|343.36|344.3|342.3|345.36|343.36|344.3|342.3|0
1643209630000|2022-01-26 15:07:10|345.14|343.14|345.36|343.36|345.47|343.47|345.14|343.14|0
1643209640000|2022-01-26 15:07:20|345.78|343.78|345.47|343.47|345.78|343.78|345.47|343.47|0
1643209650000|2022-01-26 15:07:30|345.78|343.78|347.16|345.16|347.16|345.16|345.78|343.78|0
1643209660000|2022-01-26 15:07:40|347.05|345.05|346.83|344.83|347.05|345.05|346.83|344.83|0
1643209670000|2022-01-26 15:07:50|347.47|345.47|347.47|345.47|347.47|345.47|347.47|345.47|0
1643209680000|2022-01-26 15:08:00|347.26|345.26|346.2|344.2|347.26|345.26|346.2|344.2|0
1643209690000|2022-01-26 15:08:10|345.47|343.47|345.14|343.14|345.47|343.47|344.93|342.93|0
1643209700000|2022-01-26 15:08:20|345.36|343.36|345.78|343.78|345.78|343.78|345.36|343.36|0
1643209710000|2022-01-26 15:08:30|345.57|343.57|346.62|344.62|346.62|344.62|344.93|342.93|0
1643209720000|2022-01-26 15:08:40|346.2|344.2|346.41|344.41|346.41|344.41|346.2|344.2|0
1643209730000|2022-01-26 15:08:50|345.99|343.99|345.14|343.14|345.99|343.99|345.14|343.14|0
1643209740000|2022-01-26 15:09:00|345.25|343.25|344.72|342.72|345.25|343.25|344.51|342.51|0
1643209750000|2022-01-26 15:09:10|345.35|343.35|346.2|344.2|346.2|344.2|345.35|343.35|0
1643209760000|2022-01-26 15:09:20|345.57|343.57|345.78|343.78|345.78|343.78|345.57|343.57|0
1643209770000|2022-01-26 15:09:30|345.99|343.99|344.09|342.09|345.99|343.99|344.09|342.09|0
1643209780000|2022-01-26 15:09:40|344.3|342.3|344.3|342.3|344.51|342.51|344.09|342.09|0
1643209790000|2022-01-26 15:09:50|344.09|342.09|344.72|342.72|344.72|342.72|344.09|342.09|0
1643209800000|2022-01-26 15:10:00|344.51|342.51|345.99|343.99|346.2|344.2|344.51|342.51|0
1643209810000|2022-01-26 15:10:10|345.78|343.78|350.22|348.22|350.22|348.22|345.78|343.78|0
1643209820000|2022-01-26 15:10:20|349.16|347.16|350.43|348.43|350.43|348.43|349.16|347.16|0
1643209830000|2022-01-26 15:10:30|350.54|348.54|350.43|348.43|350.97|348.97|350.43|348.43|0
1643209840000|2022-01-26 15:10:40|350.22|348.22|350.43|348.43|350.43|348.43|349.8|347.8|0
1643209850000|2022-01-26 15:10:50|349.58|347.58|348.95|346.95|349.58|347.58|348.74|346.74|0
1643209860000|2022-01-26 15:11:00|348.74|346.74|349.58|347.58|349.58|347.58|348.74|346.74|0
1643209870000|2022-01-26 15:11:10|348.74|346.74|348.95|346.95|349.27|347.27|348.74|346.74|0
1643209880000|2022-01-26 15:11:20|348.85|346.85|350.86|348.86|350.86|348.86|348.85|346.85|0
1643209890000|2022-01-26 15:11:30|350.22|348.22|350.01|348.01|350.43|348.43|350.01|348.01|0
1643209900000|2022-01-26 15:11:40|350.43|348.43|350.86|348.86|350.86|348.86|350.43|348.43|0
1643209910000|2022-01-26 15:11:50|350.75|348.75|350.01|348.01|350.75|348.75|350.01|348.01|0
1643209920000|2022-01-26 15:12:00|349.8|347.8|347.68|345.68|349.8|347.8|347.68|345.68|0
1643209930000|2022-01-26 15:12:10|347.47|345.47|347.25|345.25|347.47|345.47|347.25|345.25|0
1643209940000|2022-01-26 15:12:20|347.68|345.68|348.52|346.52|348.95|346.95|347.68|345.68|0
1643209950000|2022-01-26 15:12:30|348.74|346.74|349.8|347.8|349.8|347.8|348.74|346.74|0
1643209960000|2022-01-26 15:12:40|350.01|348.01|351.92|349.92|351.92|349.92|350.01|348.01|0
1643209970000|2022-01-26 15:12:50|353.19|351.19|353.83|351.83|353.94|351.94|353.19|351.19|0
1643209980000|2022-01-26 15:13:00|353.41|351.41|353.83|351.83|353.83|351.83|353.41|351.41|0
1643209990000|2022-01-26 15:13:10|353.19|351.19|353.3|351.3|353.3|351.3|352.77|350.77|0
1643210000000|2022-01-26 15:13:20|353.62|351.62|355.97|353.97|355.97|353.97|353.62|351.62|0
1643210010000|2022-01-26 15:13:30|355.32|353.32|354.9|352.9|355.32|353.32|354.47|352.47|0
1643210020000|2022-01-26 15:13:40|355.75|353.75|356.18|354.18|356.18|354.18|355.75|353.75|0
1643210030000|2022-01-26 15:13:50|355.54|353.54|355.96|353.96|356.29|354.29|355.54|353.54|0
1643210040000|2022-01-26 15:14:00|354.9|352.9|354.68|352.68|354.9|352.9|354.68|352.68|0
1643210050000|2022-01-26 15:14:10|355.11|353.11|354.68|352.68|355.11|353.11|354.05|352.05|0
1643210060000|2022-01-26 15:14:20|353.83|351.83|353.73|351.73|354.05|352.05|353.73|351.73|0
1643210070000|2022-01-26 15:14:30|353.83|351.83|357.03|355.03|357.03|355.03|353.83|351.83|0
1643210080000|2022-01-26 15:14:40|357.46|355.46|355.96|353.96|357.46|355.46|355.96|353.96|0
1643210090000|2022-01-26 15:14:50|356.18|354.18|355.96|353.96|356.61|354.61|355.54|353.54|0
1643210100000|2022-01-26 15:15:00|355.75|353.75|358.53|356.53|358.53|356.53|355.75|353.75|0
1643210110000|2022-01-26 15:15:10|358.32|356.32|358.85|356.85|358.96|356.96|358.1|356.1|0
1643210120000|2022-01-26 15:15:20|358.32|356.32|360.67|358.67|360.89|358.89|358.32|356.32|0
1643210130000|2022-01-26 15:15:30|360.46|358.46|359.39|357.39|360.67|358.67|359.39|357.39|0
1643210140000|2022-01-26 15:15:40|358.96|356.96|360.03|358.03|360.03|358.03|358.96|356.96|0
1643210150000|2022-01-26 15:15:50|360.46|358.46|360.89|358.89|362.39|360.39|360.46|358.46|0
1643210160000|2022-01-26 15:16:00|361.96|359.96|362.17|360.17|362.39|360.39|361.64|359.64|0
1643210170000|2022-01-26 15:16:10|362.39|360.39|364.11|362.11|364.11|362.11|362.39|360.39|0
1643210180000|2022-01-26 15:16:20|363.25|361.25|363.9|361.9|363.9|361.9|363.25|361.25|0
1643210190000|2022-01-26 15:16:30|363.03|361.03|362.39|360.39|363.25|361.25|362.39|360.39|0
1643210200000|2022-01-26 15:16:40|361.96|359.96|360.89|358.89|361.96|359.96|360.89|358.89|0
1643210210000|2022-01-26 15:16:50|360.24|358.24|359.6|357.6|360.89|358.89|359.6|357.6|0
1643210220000|2022-01-26 15:17:00|359.81|357.81|357.67|355.67|359.81|357.81|357.67|355.67|0
1643210230000|2022-01-26 15:17:10|358.1|356.1|358.43|356.43|359.17|357.17|358|356|0
1643210240000|2022-01-26 15:17:20|357.67|355.67|358.31|356.31|358.31|356.31|357.67|355.67|0
1643210250000|2022-01-26 15:17:30|357.67|355.67|357.78|355.78|358.1|356.1|357.36|355.36|0
1643210260000|2022-01-26 15:17:40|357.46|355.46|357.14|355.14|357.46|355.46|356.82|354.82|0
1643210270000|2022-01-26 15:17:50|356.6|354.6|355.96|353.96|356.6|354.6|355.54|353.54|0
1643210280000|2022-01-26 15:18:00|356.82|354.82|358.53|356.53|358.53|356.53|356.82|354.82|0
1643210290000|2022-01-26 15:18:10|358.74|356.74|357.67|355.67|358.96|356.96|357.67|355.67|0
1643210300000|2022-01-26 15:18:20|359.17|357.17|359.07|357.07|359.6|357.6|359.07|357.07|0
1643210310000|2022-01-26 15:18:30|358.74|356.74|359.38|357.38|359.38|357.38|358.74|356.74|0
1643210320000|2022-01-26 15:18:40|359.17|357.17|357.67|355.67|359.17|357.17|357.67|355.67|0
1643210330000|2022-01-26 15:18:50|357.24|355.24|355.96|353.96|357.24|355.24|355.54|353.54|0
1643210340000|2022-01-26 15:19:00|355.75|353.75|354.9|352.9|355.75|353.75|354.9|352.9|0
1643210350000|2022-01-26 15:19:10|355.54|353.54|355.54|353.54|355.96|353.96|355.11|353.11|0
1643210360000|2022-01-26 15:19:20|354.68|352.68|354.47|352.47|354.9|352.9|354.47|352.47|0
1643210370000|2022-01-26 15:19:30|355.11|353.11|354.47|352.47|355.11|353.11|354.26|352.26|0
1643210380000|2022-01-26 15:19:40|354.26|352.26|353.4|351.4|354.26|352.26|353.4|351.4|0
1643210390000|2022-01-26 15:19:50|353.51|351.51|353.62|351.62|353.83|351.83|353.51|351.51|0
1643210400000|2022-01-26 15:20:00|353.83|351.83|354.37|352.37|354.68|352.68|353.83|351.83|0
1643210410000|2022-01-26 15:20:10|354.04|352.04|353.62|351.62|354.04|352.04|353.62|351.62|0
1643210420000|2022-01-26 15:20:20|352.98|350.98|352.24|350.24|352.98|350.98|351.7|349.7|0
1643210430000|2022-01-26 15:20:30|352.34|350.34|352.13|350.13|352.55|350.55|351.91|349.91|0
1643210440000|2022-01-26 15:20:40|352.34|350.34|352.13|350.13|352.34|350.34|352.13|350.13|0
1643210450000|2022-01-26 15:20:50|352.34|350.34|352.98|350.98|352.98|350.98|352.13|350.13|0
1643210460000|2022-01-26 15:21:00|353.19|351.19|354.68|352.68|354.68|352.68|353.19|351.19|0
1643210470000|2022-01-26 15:21:10|354.89|352.89|353.4|351.4|354.89|352.89|353.4|351.4|0
1643210480000|2022-01-26 15:21:20|352.76|350.76|353.19|351.19|353.4|351.4|352.76|350.76|0
1643210490000|2022-01-26 15:21:30|353.4|351.4|354.47|352.47|354.47|352.47|353.4|351.4|0
1643210500000|2022-01-26 15:21:40|354.26|352.26|352.76|350.76|354.26|352.26|352.76|350.76|0
1643210510000|2022-01-26 15:21:50|352.34|350.34|352.55|350.55|352.76|350.76|352.34|350.34|0
1643210520000|2022-01-26 15:22:00|352.66|350.66|354.79|352.79|354.79|352.79|352.66|350.66|0
1643210530000|2022-01-26 15:22:10|354.04|352.04|356.39|354.39|356.39|354.39|354.04|352.04|0
1643210540000|2022-01-26 15:22:20|357.67|355.67|358.95|356.95|358.95|356.95|357.67|355.67|0
1643210550000|2022-01-26 15:22:30|358.31|356.31|357.88|355.88|358.74|356.74|357.57|355.57|0
1643210560000|2022-01-26 15:22:40|357.24|355.24|357.03|355.03|357.46|355.46|357.03|355.03|0
1643210570000|2022-01-26 15:22:50|357.46|355.46|355.75|353.75|357.46|355.46|355.11|353.11|0
1643210580000|2022-01-26 15:23:00|355.53|353.53|355.32|353.32|355.53|353.53|355.22|353.22|0
1643210590000|2022-01-26 15:23:10|355.75|353.75|357.24|355.24|357.24|355.24|355.75|353.75|0
1643210600000|2022-01-26 15:23:20|357.14|355.14|357.88|355.88|357.88|355.88|357.03|355.03|0
1643210610000|2022-01-26 15:23:30|358.42|356.42|358.95|356.95|359.17|357.17|358.42|356.42|0
1643210620000|2022-01-26 15:23:40|359.17|357.17|359.38|357.38|359.38|357.38|358.95|356.95|0
1643210630000|2022-01-26 15:23:50|358.74|356.74|358.1|356.1|358.74|356.74|358.1|356.1|0
1643210640000|2022-01-26 15:24:00|357.99|355.99|359.17|357.17|359.6|357.6|357.99|355.99|0
1643210650000|2022-01-26 15:24:10|359.81|357.81|361.53|359.53|361.53|359.53|359.81|357.81|0
1643210660000|2022-01-26 15:24:20|361.96|359.96|363.68|361.68|363.89|361.89|361.96|359.96|0
1643210670000|2022-01-26 15:24:30|364.11|362.11|361.96|359.96|364.11|362.11|361.96|359.96|0
1643210680000|2022-01-26 15:24:40|361.74|359.74|362.39|360.39|362.39|360.39|361.74|359.74|0
1643210690000|2022-01-26 15:24:50|362.28|360.28|363.89|361.89|363.89|361.89|362.28|360.28|0
1643210700000|2022-01-26 15:25:00|364.32|362.32|365.61|363.61|366.05|364.05|364.32|362.32|0
1643210710000|2022-01-26 15:25:10|366.05|364.05|368.21|366.21|368.21|366.21|366.05|364.05|0
1643210720000|2022-01-26 15:25:20|367.99|365.99|366.91|364.91|367.99|365.99|365.61|363.61|0
1643210730000|2022-01-26 15:25:30|368.64|366.64|370.15|368.15|370.15|368.15|368.64|366.64|0
1643210740000|2022-01-26 15:25:40|371.02|369.02|370.15|368.15|371.02|369.02|370.15|368.15|0
1643210750000|2022-01-26 15:25:50|369.94|367.94|369.72|367.72|370.37|368.37|369.4|367.4|0
1643210760000|2022-01-26 15:26:00|369.5|367.5|368.64|366.64|369.5|367.5|368.2|366.2|0
1643210770000|2022-01-26 15:26:10|370.15|368.15|367.34|365.34|370.15|368.15|367.34|365.34|0
1643210780000|2022-01-26 15:26:20|366.48|364.48|366.69|364.69|367.12|365.12|366.48|364.48|0
1643210790000|2022-01-26 15:26:30|366.91|364.91|367.77|365.77|367.77|365.77|366.91|364.91|0
1643210800000|2022-01-26 15:26:40|368.2|366.2|366.69|364.69|368.2|366.2|366.69|364.69|0
1643210810000|2022-01-26 15:26:50|367.12|365.12|365.61|363.61|367.12|365.12|365.61|363.61|0
1643210820000|2022-01-26 15:27:00|366.16|364.16|367.12|365.12|367.34|365.34|366.16|364.16|0
1643210830000|2022-01-26 15:27:10|368.2|366.2|369.07|367.07|369.07|367.07|367.99|365.99|0
1643210840000|2022-01-26 15:27:20|368.75|366.75|368.85|366.85|368.85|366.85|368.64|366.64|0
1643210850000|2022-01-26 15:27:30|369.29|367.29|369.72|367.72|369.72|367.72|368.64|366.64|0
1643210860000|2022-01-26 15:27:40|369.29|367.29|371.67|369.67|371.67|369.67|369.29|367.29|0
1643210870000|2022-01-26 15:27:50|371.02|369.02|371.24|369.24|371.24|369.24|371.02|369.02|0
1643210880000|2022-01-26 15:28:00|369.83|367.83|371.02|369.02|371.45|369.45|369.83|367.83|0
1643210890000|2022-01-26 15:28:10|370.58|368.58|370.15|368.15|370.58|368.58|370.15|368.15|0
1643210900000|2022-01-26 15:28:20|370.48|368.48|372.1|370.1|372.1|370.1|370.37|368.37|0
1643210910000|2022-01-26 15:28:30|372.54|370.54|373.3|371.3|373.3|371.3|372.54|370.54|0
1643210920000|2022-01-26 15:28:40|373.41|371.41|373.19|371.19|373.62|371.62|373.19|371.19|0
1643210930000|2022-01-26 15:28:50|373.84|371.84|375.26|373.26|375.26|373.26|373.84|371.84|0
1643210940000|2022-01-26 15:29:00|375.7|373.7|376.14|374.14|377.01|375.01|375.7|373.7|0
1643210950000|2022-01-26 15:29:10|377.08|375.08|377.08|375.08|377.29|375.29|377.08|375.08|0
1643210960000|2022-01-26 15:29:20|377.51|375.51|375.77|373.77|377.51|375.51|375.77|373.77|0
1643210970000|2022-01-26 15:29:30|375.67|373.67|374.04|372.04|375.67|373.67|374.04|372.04|0
1643210980000|2022-01-26 15:29:40|373.82|371.82|375.12|373.12|375.12|373.12|373.61|371.61|0
1643210990000|2022-01-26 15:29:50|374.58|372.58|373.17|371.17|374.58|372.58|373.17|371.17|0
1643211000000|2022-01-26 15:30:00|372.96|370.96|375.34|373.34|375.56|373.56|372.96|370.96|0
1643211010000|2022-01-26 15:30:10|374.91|372.91|373.17|371.17|374.91|372.91|373.17|371.17|0
1643211020000|2022-01-26 15:30:20|373.82|371.82|374.91|372.91|375.12|373.12|373.82|371.82|0
1643211030000|2022-01-26 15:30:30|375.12|373.12|376.21|374.21|376.21|374.21|375.12|373.12|0
1643211040000|2022-01-26 15:30:40|377.51|375.51|377.73|375.73|377.73|375.73|377.51|375.51|0
1643211050000|2022-01-26 15:30:50|377.51|375.51|380.56|378.56|380.56|378.56|377.51|375.51|0
1643211060000|2022-01-26 15:31:00|381.21|379.21|378.38|376.38|381.21|379.21|378.16|376.16|0
1643211070000|2022-01-26 15:31:10|379.03|377.03|376.75|374.75|379.03|377.03|376.75|374.75|0
1643211080000|2022-01-26 15:31:20|376.86|374.86|376.21|374.21|376.86|374.86|375.99|373.99|0
1643211090000|2022-01-26 15:31:30|376.86|374.86|374.69|372.69|376.86|374.86|374.69|372.69|0
1643211100000|2022-01-26 15:31:40|374.04|372.04|374.8|372.8|374.8|372.8|373.17|371.17|0
1643211110000|2022-01-26 15:31:50|375.12|373.12|375.12|373.12|375.67|373.67|375.12|373.12|0
1643211120000|2022-01-26 15:32:00|375.56|373.56|374.25|372.25|375.56|373.56|373.93|371.93|0
1643211130000|2022-01-26 15:32:10|372.31|370.31|372.09|370.09|372.31|370.31|372.09|370.09|0
1643211140000|2022-01-26 15:32:20|372.74|370.74|374.25|372.25|374.25|372.25|372.74|370.74|0
1643211150000|2022-01-26 15:32:30|374.04|372.04|375.77|373.77|375.77|373.77|374.04|372.04|0
1643211160000|2022-01-26 15:32:40|375.56|373.56|373.17|371.17|375.56|373.56|373.17|371.17|0
1643211170000|2022-01-26 15:32:50|373.28|371.28|372.95|370.95|373.28|371.28|372.09|370.09|0
1643211180000|2022-01-26 15:33:00|372.74|370.74|373.39|371.39|373.6|371.6|372.74|370.74|0
1643211190000|2022-01-26 15:33:10|374.04|372.04|376.86|374.86|376.86|374.86|374.04|372.04|0
1643211200000|2022-01-26 15:33:20|377.29|375.29|376.97|374.97|377.29|375.29|376.64|374.64|0
1643211210000|2022-01-26 15:33:30|377.07|375.07|376.42|374.42|377.07|375.07|376.42|374.42|0
1643211220000|2022-01-26 15:33:40|375.88|373.88|374.47|372.47|375.88|373.88|373.6|371.6|0
1643211230000|2022-01-26 15:33:50|373.82|371.82|374.04|372.04|374.04|372.04|373.82|371.82|0
1643211240000|2022-01-26 15:34:00|374.25|372.25|371.66|369.66|374.47|372.47|371.66|369.66|0
1643211250000|2022-01-26 15:34:10|371.87|369.87|370.58|368.58|371.87|369.87|370.58|368.58|0
1643211260000|2022-01-26 15:34:20|371.01|369.01|373.82|371.82|373.82|371.82|371.01|369.01|0
1643211270000|2022-01-26 15:34:30|374.04|372.04|375.67|373.67|375.67|373.67|374.04|372.04|0
1643211280000|2022-01-26 15:34:40|375.02|373.02|373.93|371.93|375.02|373.02|373.93|371.93|0
1643211290000|2022-01-26 15:34:50|373.82|371.82|374.15|372.15|374.69|372.69|373.82|371.82|0
1643211300000|2022-01-26 15:35:00|374.47|372.47|373.17|371.17|374.47|372.47|373.17|371.17|0
1643211310000|2022-01-26 15:35:10|374.25|372.25|375.77|373.77|375.77|373.77|374.25|372.25|0
1643211320000|2022-01-26 15:35:20|375.99|373.99|375.55|373.55|375.99|373.99|375.55|373.55|0
1643211330000|2022-01-26 15:35:30|376.2|374.2|377.4|375.4|377.84|375.84|376.2|374.2|0
1643211340000|2022-01-26 15:35:40|375.99|373.99|373.17|371.17|375.99|373.99|373.17|371.17|0
1643211350000|2022-01-26 15:35:50|372.95|370.95|374.04|372.04|374.25|372.25|372.95|370.95|0
1643211360000|2022-01-26 15:36:00|374.69|372.69|375.34|373.34|375.34|373.34|374.69|372.69|0
1643211370000|2022-01-26 15:36:10|375.55|373.55|377.07|375.07|377.51|375.51|375.55|373.55|0
1643211380000|2022-01-26 15:36:20|376.86|374.86|376.2|374.2|376.86|374.86|376.2|374.2|0
1643211390000|2022-01-26 15:36:30|375.55|373.55|375.34|373.34|375.55|373.55|375.12|373.12|0
1643211400000|2022-01-26 15:36:40|375.77|373.77|375.99|373.99|376.42|374.42|375.77|373.77|0
1643211410000|2022-01-26 15:36:50|376.64|374.64|377.73|375.73|377.73|375.73|376.64|374.64|0
1643211420000|2022-01-26 15:37:00|377.51|375.51|377.29|375.29|377.94|375.94|377.29|375.29|0
1643211430000|2022-01-26 15:37:10|377.72|375.72|375.99|373.99|377.72|375.72|375.99|373.99|0
1643211440000|2022-01-26 15:37:20|376.2|374.2|375.77|373.77|376.2|374.2|375.34|373.34|0
1643211450000|2022-01-26 15:37:30|376.64|374.64|373.6|371.6|376.64|374.64|373.6|371.6|0
1643211460000|2022-01-26 15:37:40|374.9|372.9|375.77|373.77|375.77|373.77|374.9|372.9|0
1643211470000|2022-01-26 15:37:50|375.55|373.55|375.55|373.55|375.77|373.77|375.12|373.12|0
1643211480000|2022-01-26 15:38:00|375.34|373.34|375.99|373.99|376.42|374.42|375.34|373.34|0
1643211490000|2022-01-26 15:38:10|376.32|374.32|376.42|374.42|376.64|374.64|376.32|374.32|0
1643211500000|2022-01-26 15:38:20|375.55|373.55|374.04|372.04|375.55|373.55|373.6|371.6|0
1643211510000|2022-01-26 15:38:30|373.6|371.6|373.6|371.6|374.15|372.15|373.6|371.6|0
1643211520000|2022-01-26 15:38:40|373.82|371.82|373.06|371.06|373.82|371.82|373.06|371.06|0
1643211530000|2022-01-26 15:38:50|372.95|370.95|373.06|371.06|373.17|371.17|372.52|370.52|0
1643211540000|2022-01-26 15:39:00|372.95|370.95|372.3|370.3|374.03|372.03|372.3|370.3|0
1643211550000|2022-01-26 15:39:10|372.09|370.09|371.22|369.22|372.09|370.09|371.01|369.01|0
1643211560000|2022-01-26 15:39:20|372.52|370.52|372.74|370.74|372.74|370.74|372.52|370.52|0
1643211570000|2022-01-26 15:39:30|373.38|371.38|375.34|373.34|375.34|373.34|373.38|371.38|0
1643211580000|2022-01-26 15:39:40|376.42|374.42|378.38|376.38|378.38|376.38|376.42|374.42|0
1643211590000|2022-01-26 15:39:50|378.81|376.81|379.68|377.68|379.9|377.9|378.81|376.81|0
1643211600000|2022-01-26 15:40:00|379.46|377.46|377.18|375.18|379.46|377.46|377.18|375.18|0
1643211610000|2022-01-26 15:40:10|377.29|375.29|376.42|374.42|377.29|375.29|376.42|374.42|0
1643211620000|2022-01-26 15:40:20|376.85|374.85|375.12|373.12|376.85|374.85|375.12|373.12|0
1643211630000|2022-01-26 15:40:30|375.55|373.55|375.12|373.12|375.99|373.99|375.12|373.12|0
1643211640000|2022-01-26 15:40:40|374.15|372.15|375.01|373.01|375.01|373.01|373.82|371.82|0
1643211650000|2022-01-26 15:40:50|374.68|372.68|376.2|374.2|376.2|374.2|374.68|372.68|0
1643211660000|2022-01-26 15:41:00|376.97|374.97|376.53|374.53|376.97|374.97|376.2|374.2|0
1643211670000|2022-01-26 15:41:10|377.29|375.29|376.1|374.1|377.29|375.29|375.55|373.55|0
1643211680000|2022-01-26 15:41:20|375.99|373.99|375.55|373.55|376.2|374.2|375.55|373.55|0
1643211690000|2022-01-26 15:41:30|376.64|374.64|375.77|373.77|376.64|374.64|375.77|373.77|0
1643211700000|2022-01-26 15:41:40|376.42|374.42|376.42|374.42|376.64|374.64|376.42|374.42|0
1643211710000|2022-01-26 15:41:50|374.68|372.68|373.38|371.38|374.68|372.68|373.38|371.38|0
1643211720000|2022-01-26 15:42:00|374.25|372.25|376.2|374.2|376.2|374.2|374.15|372.15|0
1643211730000|2022-01-26 15:42:10|376.64|374.64|375.55|373.55|376.64|374.64|375.55|373.55|0
1643211740000|2022-01-26 15:42:20|375.98|373.98|374.9|372.9|375.98|373.98|374.9|372.9|0
1643211750000|2022-01-26 15:42:30|375.33|373.33|377.07|375.07|377.07|375.07|375.33|373.33|0
1643211760000|2022-01-26 15:42:40|377.29|375.29|376.42|374.42|377.29|375.29|376.42|374.42|0
1643211770000|2022-01-26 15:42:50|376.85|374.85|377.07|375.07|377.07|375.07|376.85|374.85|0
1643211780000|2022-01-26 15:43:00|376.75|374.75|375.12|373.12|376.75|374.75|375.12|373.12|0
1643211790000|2022-01-26 15:43:10|375.55|373.55|376.75|374.75|376.75|374.75|375.55|373.55|0
1643211800000|2022-01-26 15:43:20|376.64|374.64|376.1|374.1|376.64|374.64|376.1|374.1|0
1643211810000|2022-01-26 15:43:30|376.42|374.42|377.72|375.72|377.72|375.72|375.98|373.98|0
1643211820000|2022-01-26 15:43:40|377.5|375.5|377.29|375.29|377.62|375.62|376.64|374.64|0
1643211830000|2022-01-26 15:43:50|377.84|375.84|378.81|376.81|379.03|377.03|377.84|375.84|0
1643211840000|2022-01-26 15:44:00|378.59|376.59|380.99|378.99|380.99|378.99|378.59|376.59|0
1643211850000|2022-01-26 15:44:10|381.21|379.21|381.64|379.64|381.64|379.64|380.99|378.99|0
1643211860000|2022-01-26 15:44:20|382.95|380.95|382.52|380.52|382.95|380.95|382.52|380.52|0
1643211870000|2022-01-26 15:44:30|382.73|380.73|383.28|381.28|383.28|381.28|382.73|380.73|0
1643211880000|2022-01-26 15:44:40|384.05|382.05|384.48|382.48|384.7|382.7|384.05|382.05|0
1643211890000|2022-01-26 15:44:50|384.26|382.26|383.17|381.17|384.26|382.26|383.17|381.17|0
1643211900000|2022-01-26 15:45:00|383.83|381.83|382.3|380.3|383.83|381.83|382.3|380.3|0
1643211910000|2022-01-26 15:45:10|382.73|380.73|384.7|382.7|384.7|382.7|382.73|380.73|0
1643211920000|2022-01-26 15:45:20|385.48|383.48|385.59|383.59|385.59|383.59|385.26|383.26|0
1643211930000|2022-01-26 15:45:30|385.69|383.69|384.82|382.82|385.69|383.69|384.82|382.82|0
1643211940000|2022-01-26 15:45:40|384.6|382.6|385.26|383.26|385.26|383.26|384.6|382.6|0
1643211950000|2022-01-26 15:45:50|385.04|383.04|386.13|384.13|386.13|384.13|385.04|383.04|0
1643211960000|2022-01-26 15:46:00|384.38|382.38|383.29|381.29|384.38|382.38|383.07|381.07|0
1643211970000|2022-01-26 15:46:10|383.07|381.07|382.86|380.86|383.07|381.07|382.86|380.86|0
1643211980000|2022-01-26 15:46:20|382.64|380.64|381.11|379.11|382.64|380.64|381.11|379.11|0
1643211990000|2022-01-26 15:46:30|381.98|379.98|383.73|381.73|383.73|381.73|381.98|379.98|0
1643212000000|2022-01-26 15:46:40|383.51|381.51|383.62|381.62|383.73|381.73|383.29|381.29|0
1643212010000|2022-01-26 15:46:50|384.16|382.16|384.16|382.16|384.6|382.6|384.16|382.16|0
1643212020000|2022-01-26 15:47:00|383.95|381.95|384.5|382.5|384.5|382.5|383.95|381.95|0
1643212030000|2022-01-26 15:47:10|383.73|381.73|382.2|380.2|383.73|381.73|382.2|380.2|0
1643212040000|2022-01-26 15:47:20|382.86|380.86|383.51|381.51|383.73|381.73|382.86|380.86|0
1643212050000|2022-01-26 15:47:30|383.95|381.95|384.38|382.38|384.38|382.38|383.95|381.95|0
1643212060000|2022-01-26 15:47:40|384.6|382.6|386.46|384.46|386.46|384.46|384.6|382.6|0
1643212070000|2022-01-26 15:47:50|386.57|384.57|387.22|385.22|387.44|385.44|386.57|384.57|0
1643212080000|2022-01-26 15:48:00|387.01|385.01|385.69|383.69|387.01|385.01|385.69|383.69|0
1643212090000|2022-01-26 15:48:10|385.04|383.04|386.13|384.13|386.57|384.57|385.04|383.04|0
1643212100000|2022-01-26 15:48:20|385.91|383.91|385.26|383.26|386.13|384.13|385.26|383.26|0
1643212110000|2022-01-26 15:48:30|385.04|383.04|383.51|381.51|385.04|383.04|382.86|380.86|0
1643212120000|2022-01-26 15:48:40|383.07|381.07|383.19|381.19|383.19|381.19|382.2|380.2|0
1643212130000|2022-01-26 15:48:50|383.29|381.29|383.07|381.07|383.29|381.29|382.86|380.86|0
1643212140000|2022-01-26 15:49:00|382.42|380.42|382.85|380.85|382.85|380.85|382.31|380.31|0
1643212150000|2022-01-26 15:49:10|382.42|380.42|384.6|382.6|384.6|382.6|382.42|380.42|0
1643212160000|2022-01-26 15:49:20|384.38|382.38|382.85|380.85|384.38|382.38|382.85|380.85|0
1643212170000|2022-01-26 15:49:30|382.64|380.64|382.64|380.64|382.64|380.64|381.98|379.98|0
1643212180000|2022-01-26 15:49:40|383.19|381.19|382.85|380.85|383.29|381.29|382.64|380.64|0
1643212190000|2022-01-26 15:49:50|382.42|380.42|382.42|380.42|383.95|381.95|382.42|380.42|0
1643212200000|2022-01-26 15:50:00|382.85|380.85|383.07|381.07|383.07|381.07|382.85|380.85|0
1643212210000|2022-01-26 15:50:10|382.2|380.2|380.02|378.02|382.2|380.2|380.02|378.02|0
1643212220000|2022-01-26 15:50:20|379.59|377.59|379.37|377.37|379.59|377.59|379.37|377.37|0
1643212230000|2022-01-26 15:50:30|379.15|377.15|378.4|376.4|379.15|377.15|378.07|376.07|0
1643212240000|2022-01-26 15:50:40|378.29|376.29|378.94|376.94|378.94|376.94|378.29|376.29|0
1643212250000|2022-01-26 15:50:50|379.27|377.27|379.92|377.92|379.92|377.92|379.15|377.15|0
1643212260000|2022-01-26 15:51:00|380.24|378.24|380.35|378.35|380.68|378.68|379.81|377.81|0
1643212270000|2022-01-26 15:51:10|380.89|378.89|381.55|379.55|381.76|379.76|380.89|378.89|0
1643212280000|2022-01-26 15:51:20|381.11|379.11|380.79|378.79|381.11|379.11|380.79|378.79|0
1643212290000|2022-01-26 15:51:30|380.68|378.68|381.11|379.11|381.33|379.33|380.68|378.68|0
1643212300000|2022-01-26 15:51:40|380.46|378.46|378.5|376.5|381.11|379.11|378.5|376.5|0
1643212310000|2022-01-26 15:51:50|379.37|377.37|378.72|376.72|379.37|377.37|378.4|376.4|0
1643212320000|2022-01-26 15:52:00|380.46|378.46|380.57|378.57|380.57|378.57|380.24|378.24|0
1643212330000|2022-01-26 15:52:10|381.11|379.11|381.33|379.33|381.33|379.33|381.11|379.11|0
1643212340000|2022-01-26 15:52:20|381.55|379.55|380.89|378.89|381.55|379.55|380.89|378.89|0
1643212350000|2022-01-26 15:52:30|381.33|379.33|380.79|378.79|381.55|379.55|380.68|378.68|0
1643212360000|2022-01-26 15:52:40|380.89|378.89|380.57|378.57|381.11|379.11|380.57|378.57|0
1643212370000|2022-01-26 15:52:50|381.11|379.11|382.42|380.42|383.07|381.07|381.11|379.11|0
1643212380000|2022-01-26 15:53:00|381.76|379.76|382.85|380.85|382.85|380.85|381.44|379.44|0
1643212390000|2022-01-26 15:53:10|380.89|378.89|380.35|378.35|380.89|378.89|380.24|378.24|0
1643212400000|2022-01-26 15:53:20|381.33|379.33|381.11|379.11|381.98|379.98|381.01|379.01|0
1643212410000|2022-01-26 15:53:30|381.76|379.76|381.11|379.11|381.76|379.76|381.11|379.11|0
1643212420000|2022-01-26 15:53:40|380.67|378.67|380.67|378.67|380.67|378.67|380.24|378.24|0
1643212430000|2022-01-26 15:53:50|381.76|379.76|381.11|379.11|382.42|380.42|381.11|379.11|0
1643212440000|2022-01-26 15:54:00|380.89|378.89|380.46|378.46|380.89|378.89|380.46|378.46|0
1643212450000|2022-01-26 15:54:10|379.59|377.59|379.59|377.59|379.8|377.8|379.59|377.59|0
1643212460000|2022-01-26 15:54:20|379.27|377.27|381.11|379.11|381.11|379.11|379.27|377.27|0
1643212470000|2022-01-26 15:54:30|380.89|378.89|381.11|379.11|381.55|379.55|380.89|378.89|0
1643212480000|2022-01-26 15:54:40|380.89|378.89|380.89|378.89|381.33|379.33|380.89|378.89|0
1643212490000|2022-01-26 15:54:50|381.11|379.11|381.11|379.11|381.22|379.22|381.11|379.11|0
1643212500000|2022-01-26 15:55:00|380.02|378.02|380.89|378.89|380.89|378.89|380.02|378.02|0
1643212510000|2022-01-26 15:55:10|381.33|379.33|382.98|380.98|382.98|380.98|381.33|379.33|0
1643212520000|2022-01-26 15:55:20|383.63|381.63|382.98|380.98|383.63|381.63|382.22|380.22|0
1643212530000|2022-01-26 15:55:30|383.41|381.41|383.96|381.96|383.96|381.96|382.76|380.76|0
1643212540000|2022-01-26 15:55:40|384.62|382.62|383.85|381.85|384.62|382.62|383.41|381.41|0
1643212550000|2022-01-26 15:55:50|383.63|381.63|382.54|380.54|383.63|381.63|382.54|380.54|0
1643212560000|2022-01-26 15:56:00|382.33|380.33|378.63|376.63|382.33|380.33|378.63|376.63|0
1643212570000|2022-01-26 15:56:10|377.23|375.23|376.25|374.25|377.23|375.23|375.82|373.82|0
1643212580000|2022-01-26 15:56:20|377.12|375.12|375.39|373.39|377.12|375.12|375.39|373.39|0
1643212590000|2022-01-26 15:56:30|374.31|372.31|374.74|372.74|375.28|373.28|374.31|372.31|0
1643212600000|2022-01-26 15:56:40|375.6|373.6|376.25|374.25|376.25|374.25|375.6|373.6|0
1643212610000|2022-01-26 15:56:50|376.04|374.04|376.47|374.47|377.55|375.55|376.04|374.04|0
1643212620000|2022-01-26 15:57:00|376.68|374.68|376.68|374.68|377.12|375.12|376.68|374.68|0
1643212630000|2022-01-26 15:57:10|375.17|373.17|373.44|371.44|375.17|373.17|373.44|371.44|0
1643212640000|2022-01-26 15:57:20|373.01|371.01|373.23|371.23|373.23|371.23|373.01|371.01|0
1643212650000|2022-01-26 15:57:30|373.66|371.66|374.31|372.31|374.74|372.74|373.66|371.66|0
1643212660000|2022-01-26 15:57:40|374.74|372.74|373.88|371.88|374.74|372.74|373.34|371.34|0
1643212670000|2022-01-26 15:57:50|374.09|372.09|373.23|371.23|374.09|372.09|373.23|371.23|0
1643212680000|2022-01-26 15:58:00|372.69|370.69|372.58|370.58|373.01|371.01|372.58|370.58|0
1643212690000|2022-01-26 15:58:10|373.01|371.01|373.66|371.66|373.66|371.66|373.01|371.01|0
1643212700000|2022-01-26 15:58:20|373.88|371.88|374.95|372.95|374.95|372.95|373.88|371.88|0
1643212710000|2022-01-26 15:58:30|375.17|373.17|376.04|374.04|376.04|374.04|375.17|373.17|0
1643212720000|2022-01-26 15:58:40|375.39|373.39|374.95|372.95|375.5|373.5|374.52|372.52|0
1643212730000|2022-01-26 15:58:50|374.52|372.52|374.52|372.52|374.74|372.74|374.52|372.52|0
1643212740000|2022-01-26 15:59:00|374.74|372.74|374.74|372.74|375.39|373.39|374.74|372.74|0
1643212750000|2022-01-26 15:59:10|373.44|371.44|373.77|371.77|373.77|371.77|373.23|371.23|0
1643212760000|2022-01-26 15:59:20|373.66|371.66|372.15|370.15|373.66|371.66|372.15|370.15|0
1643212770000|2022-01-26 15:59:30|372.48|370.48|372.8|370.8|372.8|370.8|372.37|370.37|0
1643212780000|2022-01-26 15:59:40|373.66|371.66|372.58|370.58|373.66|371.66|372.58|370.58|0
1643212790000|2022-01-26 15:59:50|373.66|371.66|374.31|372.31|374.31|372.31|373.66|371.66|0
1643212800000|2022-01-26 16:00:00|374.42|372.42|375.6|373.6|375.6|373.6|374.42|372.42|0
1643212810000|2022-01-26 16:00:10|375.82|373.82|376.03|374.03|376.47|374.47|375.82|373.82|0
1643212820000|2022-01-26 16:00:20|375.82|373.82|376.03|374.03|376.25|374.25|375.82|373.82|0
1643212830000|2022-01-26 16:00:30|376.25|374.25|377.98|375.98|377.98|375.98|376.25|374.25|0
1643212840000|2022-01-26 16:00:40|377.55|375.55|377.55|375.55|377.55|375.55|377.33|375.33|0
1643212850000|2022-01-26 16:00:50|377.12|375.12|375.82|373.82|377.12|375.12|375.82|373.82|0
1643212860000|2022-01-26 16:01:00|376.03|374.03|377.55|375.55|377.77|375.77|376.03|374.03|0
1643212870000|2022-01-26 16:01:10|377.12|375.12|378.2|376.2|378.2|376.2|376.47|374.47|0
1643212880000|2022-01-26 16:01:20|377.88|375.88|378.2|376.2|378.2|376.2|377.77|375.77|0
1643212890000|2022-01-26 16:01:30|377.77|375.77|377.55|375.55|378.42|376.42|377.55|375.55|0
1643212900000|2022-01-26 16:01:40|376.9|374.9|376.47|374.47|376.9|374.9|375.82|373.82|0
1643212910000|2022-01-26 16:01:50|376.68|374.68|376.68|374.68|376.68|374.68|376.25|374.25|0
1643212920000|2022-01-26 16:02:00|376.47|374.47|376.9|374.9|377.55|375.55|376.25|374.25|0
1643212930000|2022-01-26 16:02:10|376.15|374.15|376.15|374.15|376.15|374.15|375.93|373.93|0
1643212940000|2022-01-26 16:02:20|376.47|374.47|376.47|374.47|376.47|374.47|375.93|373.93|0
1643212950000|2022-01-26 16:02:30|377.12|375.12|378.09|376.09|378.41|376.41|377.12|375.12|0
1643212960000|2022-01-26 16:02:40|377.33|375.33|377.88|375.88|377.88|375.88|377.33|375.33|0
1643212970000|2022-01-26 16:02:50|378.2|376.2|377.55|375.55|378.2|376.2|377.55|375.55|0
1643212980000|2022-01-26 16:03:00|377.66|375.66|379.06|377.06|379.06|377.06|377.66|375.66|0
1643212990000|2022-01-26 16:03:10|379.72|377.72|381.67|379.67|381.67|379.67|379.72|377.72|0
1643213000000|2022-01-26 16:03:20|380.58|378.58|380.8|378.8|380.8|378.8|380.15|378.15|0
1643213010000|2022-01-26 16:03:30|380.58|378.58|380.8|378.8|380.8|378.8|379.93|377.93|0
1643213020000|2022-01-26 16:03:40|380.37|378.37|379.72|377.72|380.37|378.37|379.72|377.72|0
1643213030000|2022-01-26 16:03:50|379.93|377.93|379.06|377.06|380.15|378.15|379.06|377.06|0
1643213040000|2022-01-26 16:04:00|379.93|377.93|379.06|377.06|379.93|377.93|379.06|377.06|0
1643213050000|2022-01-26 16:04:10|379.72|377.72|379.28|377.28|379.83|377.83|378.85|376.85|0
1643213060000|2022-01-26 16:04:20|377.44|375.44|378.53|376.53|378.63|376.63|377.44|375.44|0
1643213070000|2022-01-26 16:04:30|378.41|376.41|379.39|377.39|379.39|377.39|378.41|376.41|0
1643213080000|2022-01-26 16:04:40|379.28|377.28|378.41|376.41|379.28|377.28|378.2|376.2|0
1643213090000|2022-01-26 16:04:50|378.53|376.53|377.33|375.33|378.85|376.85|377.33|375.33|0
1643213100000|2022-01-26 16:05:00|377.55|375.55|377.98|375.98|377.98|375.98|377.33|375.33|0
1643213110000|2022-01-26 16:05:10|377.55|375.55|376.03|374.03|377.55|375.55|375.82|373.82|0
1643213120000|2022-01-26 16:05:20|376.25|374.25|375.82|373.82|376.25|374.25|375.71|373.71|0
1643213130000|2022-01-26 16:05:30|376.25|374.25|376.25|374.25|376.25|374.25|374.85|372.85|0
1643213140000|2022-01-26 16:05:40|375.38|373.38|374.09|372.09|375.38|373.38|373.66|371.66|0
1643213150000|2022-01-26 16:05:50|373.87|371.87|374.52|372.52|374.95|372.95|373.87|371.87|0
1643213160000|2022-01-26 16:06:00|375.17|373.17|373.66|371.66|375.17|373.17|373.66|371.66|0
1643213170000|2022-01-26 16:06:10|373.44|371.44|374.09|372.09|374.09|372.09|373.44|371.44|0
1643213180000|2022-01-26 16:06:20|375.17|373.17|375.82|373.82|375.82|373.82|375.17|373.17|0
1643213190000|2022-01-26 16:06:30|375.17|373.17|372.79|370.79|375.38|373.38|372.79|370.79|0
1643213200000|2022-01-26 16:06:40|370.64|368.64|370|368|370.64|368.64|369.57|367.57|0
1643213210000|2022-01-26 16:06:50|369.78|367.78|370.43|368.43|370.43|368.43|369.78|367.78|0
1643213220000|2022-01-26 16:07:00|370.21|368.21|371.72|369.72|371.72|369.72|370.21|368.21|0
1643213230000|2022-01-26 16:07:10|371.93|369.93|371.93|369.93|371.93|369.93|371.72|369.72|0
1643213240000|2022-01-26 16:07:20|371.61|369.61|372.36|370.36|372.36|370.36|371.61|369.61|0
1643213250000|2022-01-26 16:07:30|372.58|370.58|371.93|369.93|372.79|370.79|371.93|369.93|0
1643213260000|2022-01-26 16:07:40|371.5|369.5|371.5|369.5|371.5|369.5|370.85|368.85|0
1643213270000|2022-01-26 16:07:50|371.29|369.29|372.79|370.79|372.79|370.79|371.29|369.29|0
1643213280000|2022-01-26 16:08:00|372.9|370.9|371.93|369.93|372.9|370.9|371.83|369.83|0
1643213290000|2022-01-26 16:08:10|372.26|370.26|372.36|370.36|372.58|370.58|372.26|370.26|0
1643213300000|2022-01-26 16:08:20|372.69|370.69|374.52|372.52|374.52|372.52|372.69|370.69|0
1643213310000|2022-01-26 16:08:30|374.73|372.73|374.52|372.52|374.85|372.85|374.52|372.52|0
1643213320000|2022-01-26 16:08:40|373.66|371.66|372.26|370.26|373.66|371.66|372.26|370.26|0
1643213330000|2022-01-26 16:08:50|372.9|370.9|372.26|370.26|372.9|370.9|372.26|370.26|0
1643213340000|2022-01-26 16:09:00|370.64|368.64|368.06|366.06|370.64|368.64|368.06|366.06|0
1643213350000|2022-01-26 16:09:10|366.99|364.99|365.7|363.7|366.99|364.99|365.7|363.7|0
1643213360000|2022-01-26 16:09:20|366.13|364.13|366.78|364.78|366.78|364.78|366.13|364.13|0
1643213370000|2022-01-26 16:09:30|366.56|364.56|366.78|364.78|366.78|364.78|365.92|363.92|0
1643213380000|2022-01-26 16:09:40|366.77|364.77|366.99|364.99|367.32|365.32|366.56|364.56|0
1643213390000|2022-01-26 16:09:50|367.53|365.53|366.67|364.67|367.53|365.53|366.67|364.67|0
1643213400000|2022-01-26 16:10:00|367.63|365.63|366.99|364.99|367.63|365.63|365.92|363.92|0
1643213410000|2022-01-26 16:10:10|366.77|364.77|367.2|365.2|367.2|365.2|366.77|364.77|0
1643213420000|2022-01-26 16:10:20|368.06|366.06|367.2|365.2|368.06|366.06|367.2|365.2|0
1643213430000|2022-01-26 16:10:30|366.77|364.77|366.56|364.56|366.77|364.77|365.7|363.7|0
1643213440000|2022-01-26 16:10:40|366.13|364.13|364.85|362.85|366.13|364.13|364.63|362.63|0
1643213450000|2022-01-26 16:10:50|365.49|363.49|365.49|363.49|366.35|364.35|365.49|363.49|0
1643213460000|2022-01-26 16:11:00|365.28|363.28|364.85|362.85|365.28|363.28|364.42|362.42|0
1643213470000|2022-01-26 16:11:10|364.63|362.63|363.57|361.57|364.63|362.63|363.14|361.14|0
1643213480000|2022-01-26 16:11:20|363.14|361.14|362.71|360.71|363.14|361.14|362.5|360.5|0
1643213490000|2022-01-26 16:11:30|362.5|360.5|363.35|361.35|363.35|361.35|362.5|360.5|0
1643213500000|2022-01-26 16:11:40|362.71|360.71|363.04|361.04|363.57|361.57|362.71|360.71|0
1643213510000|2022-01-26 16:11:50|363.14|361.14|363.35|361.35|363.57|361.57|363.14|361.14|0
1643213520000|2022-01-26 16:12:00|363.68|361.68|361.86|359.86|363.68|361.68|361.86|359.86|0
1643213530000|2022-01-26 16:12:10|361.65|359.65|362.29|360.29|362.61|360.61|361.65|359.65|0
1643213540000|2022-01-26 16:12:20|362.28|360.28|363.57|361.57|363.78|361.78|362.28|360.28|0
1643213550000|2022-01-26 16:12:30|363.78|361.78|363.78|361.78|363.78|361.78|363.78|361.78|0
1643213560000|2022-01-26 16:12:40|363.99|361.99|364.21|362.21|364.21|362.21|363.78|361.78|0
1643213570000|2022-01-26 16:12:50|363.57|361.57|363.57|361.57|363.99|361.99|363.57|361.57|0
1643213580000|2022-01-26 16:13:00|363.35|361.35|363.14|361.14|363.35|361.35|363.14|361.14|0
1643213590000|2022-01-26 16:13:10|363.46|361.46|363.99|361.99|363.99|361.99|363.46|361.46|0
1643213600000|2022-01-26 16:13:20|364.32|362.32|364.21|362.21|364.32|362.32|364.21|362.21|0
1643213610000|2022-01-26 16:13:30|363.35|361.35|362.92|360.92|363.35|361.35|362.71|360.71|0
1643213620000|2022-01-26 16:13:40|362.4|360.4|362.92|360.92|363.14|361.14|362.4|360.4|0
1643213630000|2022-01-26 16:13:50|362.82|360.82|362.92|360.92|363.99|361.99|362.82|360.82|0
1643213640000|2022-01-26 16:14:00|363.14|361.14|362.5|360.5|363.14|361.14|362.5|360.5|0
1643213650000|2022-01-26 16:14:10|362.71|360.71|363.14|361.14|363.25|361.25|362.5|360.5|0
1643213660000|2022-01-26 16:14:20|362.92|360.92|362.07|360.07|362.92|360.92|362.07|360.07|0
1643213670000|2022-01-26 16:14:30|362.28|360.28|361.86|359.86|362.28|360.28|361.86|359.86|0
1643213680000|2022-01-26 16:14:40|361.43|359.43|362.5|360.5|362.5|360.5|361.43|359.43|0
1643213690000|2022-01-26 16:14:50|362.28|360.28|362.92|360.92|362.92|360.92|362.28|360.28|0
1643213700000|2022-01-26 16:15:00|362.28|360.28|362.5|360.5|362.71|360.71|362.07|360.07|0
1643213710000|2022-01-26 16:15:10|363.14|361.14|363.99|361.99|363.99|361.99|362.71|360.71|0
1643213720000|2022-01-26 16:15:20|363.56|361.56|363.99|361.99|364.2|362.2|363.56|361.56|0
1643213730000|2022-01-26 16:15:30|363.67|361.67|363.83|361.83|364.04|362.04|363.67|361.67|0
1643213740000|2022-01-26 16:15:40|364.26|362.26|364.16|362.16|364.26|362.26|363.83|361.83|0
1643213750000|2022-01-26 16:15:50|364.04|362.04|363.94|361.94|364.04|362.04|363.62|361.62|0
1643213760000|2022-01-26 16:16:00|363.83|361.83|362.12|360.12|363.83|361.83|362.12|360.12|0
1643213770000|2022-01-26 16:16:10|360.2|358.2|359.56|357.56|360.2|358.2|359.46|357.46|0
1643213780000|2022-01-26 16:16:20|358.28|356.28|358.71|356.71|358.71|356.71|358.28|356.28|0
1643213790000|2022-01-26 16:16:30|359.35|357.35|359.24|357.24|359.35|357.35|358.92|356.92|0
1643213800000|2022-01-26 16:16:40|359.35|357.35|359.13|357.13|359.35|357.35|358.71|356.71|0
1643213810000|2022-01-26 16:16:50|359.56|357.56|359.56|357.56|359.56|357.56|359.35|357.35|0
1643213820000|2022-01-26 16:17:00|359.77|357.77|360.84|358.84|360.84|358.84|359.77|357.77|0
1643213830000|2022-01-26 16:17:10|361.26|359.26|361.9|359.9|362.12|360.12|361.26|359.26|0
1643213840000|2022-01-26 16:17:20|362.33|360.33|364.26|362.26|364.26|362.26|362.33|360.33|0
1643213850000|2022-01-26 16:17:30|364.47|362.47|365.11|363.11|365.11|363.11|364.15|362.15|0
1643213860000|2022-01-26 16:17:40|365.33|363.33|364.9|362.9|365.54|363.54|364.9|362.9|0
1643213870000|2022-01-26 16:17:50|364.69|362.69|365.54|363.54|365.76|363.76|364.69|362.69|0
1643213880000|2022-01-26 16:18:00|365.33|363.33|366.62|364.62|366.62|364.62|365.33|363.33|0
1643213890000|2022-01-26 16:18:10|366.51|364.51|364.69|362.69|366.51|364.51|364.69|362.69|0
1643213900000|2022-01-26 16:18:20|363.19|361.19|364.15|362.15|364.15|362.15|362.97|360.97|0
1643213910000|2022-01-26 16:18:30|364.47|362.47|365.11|363.11|365.11|363.11|364.26|362.26|0
1643213920000|2022-01-26 16:18:40|365.54|363.54|363.61|361.61|365.54|363.54|363.61|361.61|0
1643213930000|2022-01-26 16:18:50|363.83|361.83|363.4|361.4|363.83|361.83|363.4|361.4|0
1643213940000|2022-01-26 16:19:00|363.3|361.3|363.51|361.51|363.73|361.73|363.3|361.3|0
1643213950000|2022-01-26 16:19:10|363.4|361.4|364.68|362.68|364.68|362.68|363.4|361.4|0
1643213960000|2022-01-26 16:19:20|364.26|362.26|365.11|363.11|365.11|363.11|364.26|362.26|0
1643213970000|2022-01-26 16:19:30|364.9|362.9|365.11|363.11|365.11|363.11|364.9|362.9|0
1643213980000|2022-01-26 16:19:40|364.37|362.37|363.83|361.83|364.37|362.37|363.19|361.19|0
1643213990000|2022-01-26 16:19:50|364.04|362.04|364.04|362.04|364.04|362.04|363.61|361.61|0
1643214000000|2022-01-26 16:20:00|363.4|361.4|363.4|361.4|363.4|361.4|362.97|360.97|0
1643214010000|2022-01-26 16:20:10|363.08|361.08|364.68|362.68|364.9|362.9|363.08|361.08|0
1643214020000|2022-01-26 16:20:20|365.11|363.11|364.47|362.47|365.11|363.11|364.26|362.26|0
1643214030000|2022-01-26 16:20:30|364.26|362.26|364.26|362.26|364.26|362.26|364.26|362.26|0
1643214040000|2022-01-26 16:20:40|363.83|361.83|365.54|363.54|365.54|363.54|363.83|361.83|0
1643214050000|2022-01-26 16:20:50|365.11|363.11|363.4|361.4|365.11|363.11|363.4|361.4|0
1643214060000|2022-01-26 16:21:00|362.97|360.97|362.76|360.76|362.97|360.97|361.69|359.69|0
1643214070000|2022-01-26 16:21:10|362.33|360.33|361.05|359.05|362.76|360.76|361.05|359.05|0
1643214080000|2022-01-26 16:21:20|361.26|359.26|360.2|358.2|361.26|359.26|360.2|358.2|0
1643214090000|2022-01-26 16:21:30|360.84|358.84|360.84|358.84|360.84|358.84|359.98|357.98|0
1643214100000|2022-01-26 16:21:40|360.62|358.62|360.84|358.84|361.05|359.05|360.62|358.62|0
1643214110000|2022-01-26 16:21:50|361.16|359.16|360.2|358.2|361.16|359.16|360.2|358.2|0
1643214120000|2022-01-26 16:22:00|359.98|357.98|359.77|357.77|359.98|357.98|359.67|357.67|0
1643214130000|2022-01-26 16:22:10|359.98|357.98|358.92|356.92|359.98|357.98|358.92|356.92|0
1643214140000|2022-01-26 16:22:20|359.03|357.03|359.45|357.45|359.56|357.56|358.7|356.7|0
1643214150000|2022-01-26 16:22:30|359.34|357.34|359.13|357.13|359.98|357.98|359.13|357.13|0
1643214160000|2022-01-26 16:22:40|359.03|357.03|358.7|356.7|359.03|357.03|358.49|356.49|0
1643214170000|2022-01-26 16:22:50|358.92|356.92|357.64|355.64|358.92|356.92|357.64|355.64|0
1643214180000|2022-01-26 16:23:00|357.85|355.85|357.85|355.85|358.06|356.06|357.43|355.43|0
1643214190000|2022-01-26 16:23:10|358.28|356.28|359.77|357.77|359.98|357.98|358.28|356.28|0
1643214200000|2022-01-26 16:23:20|359.24|357.24|359.67|357.67|359.77|357.77|359.24|357.24|0
1643214210000|2022-01-26 16:23:30|359.56|357.56|359.56|357.56|359.56|357.56|359.34|357.34|0
1643214220000|2022-01-26 16:23:40|359.34|357.34|358.49|356.49|359.56|357.56|358.49|356.49|0
1643214230000|2022-01-26 16:23:50|358.7|356.7|358.7|356.7|358.92|356.92|358.7|356.7|0
1643214240000|2022-01-26 16:24:00|358.49|356.49|360.19|358.19|360.19|358.19|358.49|356.49|0
1643214250000|2022-01-26 16:24:10|361.05|359.05|360.19|358.19|361.47|359.47|360.19|358.19|0
1643214260000|2022-01-26 16:24:20|360.41|358.41|360.19|358.19|360.41|358.41|360.09|358.09|0
1643214270000|2022-01-26 16:24:30|359.55|357.55|359.98|357.98|359.98|357.98|359.34|357.34|0
1643214280000|2022-01-26 16:24:40|359.77|357.77|359.55|357.55|359.77|357.77|359.55|357.55|0
1643214290000|2022-01-26 16:24:50|359.34|357.34|360.41|358.41|360.41|358.41|359.34|357.34|0
1643214300000|2022-01-26 16:25:00|360.19|358.19|359.98|357.98|360.19|358.19|359.13|357.13|0
1643214310000|2022-01-26 16:25:10|360.83|358.83|360.73|358.73|360.83|358.83|360.41|358.41|0
1643214320000|2022-01-26 16:25:20|360.62|358.62|359.34|357.34|360.62|358.62|359.13|357.13|0
1643214330000|2022-01-26 16:25:30|359.13|357.13|360.19|358.19|360.19|358.19|359.13|357.13|0
1643214340000|2022-01-26 16:25:40|359.88|357.88|358.92|356.92|359.88|357.88|358.92|356.92|0
1643214350000|2022-01-26 16:25:50|359.24|357.24|359.34|357.34|359.66|357.66|359.24|357.24|0
1643214360000|2022-01-26 16:26:00|359.55|357.55|358.7|356.7|359.55|357.55|357.96|355.96|0
1643214370000|2022-01-26 16:26:10|359.13|357.13|359.55|357.55|359.55|357.55|358.91|356.91|0
1643214380000|2022-01-26 16:26:20|359.24|357.24|358.49|356.49|359.24|357.24|358.49|356.49|0
1643214390000|2022-01-26 16:26:30|358.7|356.7|359.45|357.45|359.45|357.45|358.7|356.7|0
1643214400000|2022-01-26 16:26:40|359.13|357.13|359.13|357.13|359.34|357.34|358.81|356.81|0
1643214410000|2022-01-26 16:26:50|359.24|357.24|359.34|357.34|359.55|357.55|359.24|357.24|0
1643214420000|2022-01-26 16:27:00|359.77|357.77|360.19|358.19|360.19|358.19|359.77|357.77|0
1643214430000|2022-01-26 16:27:10|359.88|357.88|360.62|358.62|360.73|358.73|359.88|357.88|0
1643214440000|2022-01-26 16:27:20|360.41|358.41|359.55|357.55|360.41|358.41|359.34|357.34|0
1643214450000|2022-01-26 16:27:30|359.98|357.98|360.41|358.41|360.41|358.41|359.34|357.34|0
1643214460000|2022-01-26 16:27:40|359.66|357.66|360.73|358.73|360.73|358.73|359.66|357.66|0
1643214470000|2022-01-26 16:27:50|360.3|358.3|360.09|358.09|360.3|358.3|359.98|357.98|0
1643214480000|2022-01-26 16:28:00|360.41|358.41|360.09|358.09|361.05|359.05|360.09|358.09|0
1643214490000|2022-01-26 16:28:10|359.34|357.34|359.13|357.13|359.77|357.77|359.13|357.13|0
1643214500000|2022-01-26 16:28:20|358.7|356.7|359.34|357.34|359.34|357.34|358.7|356.7|0
1643214510000|2022-01-26 16:28:30|359.24|357.24|358.28|356.28|359.24|357.24|358.28|356.28|0
1643214520000|2022-01-26 16:28:40|357.85|355.85|358.9|356.9|358.9|356.9|357.75|355.75|0
1643214530000|2022-01-26 16:28:50|359|357|358.06|356.06|359.43|357.43|358.06|356.06|0
1643214540000|2022-01-26 16:29:00|358.49|356.49|358.27|356.27|359.34|357.34|358.27|356.27|0
1643214550000|2022-01-26 16:29:10|358.59|356.59|358.06|356.06|359.34|357.34|358.06|356.06|0
1643214560000|2022-01-26 16:29:20|357.73|355.73|358.59|356.59|358.8|356.8|357.73|355.73|0
1643214570000|2022-01-26 16:29:30|359.01|357.01|358.59|356.59|359.01|357.01|358.59|356.59|0
1643214580000|2022-01-26 16:29:40|358.48|356.48|359.87|357.87|359.87|357.87|358.48|356.48|0
1643214590000|2022-01-26 16:29:50|360.3|358.3|359.66|357.66|360.3|358.3|359.66|357.66|0
1643214600000|2022-01-26 16:30:00|358.48|356.48|359.44|357.44|359.44|357.44|358.48|356.48|0
1643214610000|2022-01-26 16:30:10|359.77|357.77|359.23|357.23|359.77|357.77|359.01|357.01|0
1643214620000|2022-01-26 16:30:20|358.59|356.59|358.37|356.37|358.8|356.8|358.37|356.37|0
1643214630000|2022-01-26 16:30:30|358.59|356.59|358.37|356.37|358.59|356.59|358.37|356.37|0
1643214640000|2022-01-26 16:30:40|358.7|356.7|357.94|355.94|358.7|356.7|357.94|355.94|0
1643214650000|2022-01-26 16:30:50|358.59|356.59|358.37|356.37|358.8|356.8|358.37|356.37|0
1643214660000|2022-01-26 16:31:00|358.48|356.48|357.3|355.3|358.48|356.48|357.3|355.3|0
1643214670000|2022-01-26 16:31:10|357.73|355.73|355.17|353.17|357.73|355.73|355.17|353.17|0
1643214680000|2022-01-26 16:31:20|355.38|353.38|356.13|354.13|356.13|354.13|355.38|353.38|0
1643214690000|2022-01-26 16:31:30|355.81|353.81|355.59|353.59|355.81|353.81|355.49|353.49|0
1643214700000|2022-01-26 16:31:40|355.81|353.81|354.85|352.85|356.02|354.02|354.85|352.85|0
1643214710000|2022-01-26 16:31:50|354.95|352.95|354.95|352.95|355.28|353.28|354.95|352.95|0
1643214720000|2022-01-26 16:32:00|355.59|353.59|355.81|353.81|355.81|353.81|355.49|353.49|0
1643214730000|2022-01-26 16:32:10|356.13|354.13|355.81|353.81|356.45|354.45|355.81|353.81|0
1643214740000|2022-01-26 16:32:20|356.23|354.23|356.02|354.02|356.23|354.23|356.02|354.02|0
1643214750000|2022-01-26 16:32:30|356.23|354.23|355.81|353.81|356.35|354.35|355.81|353.81|0
1643214760000|2022-01-26 16:32:40|354.95|352.95|356.02|354.02|356.02|354.02|354.95|352.95|0
1643214770000|2022-01-26 16:32:50|355.81|353.81|356.23|354.23|356.23|354.23|355.81|353.81|0
1643214780000|2022-01-26 16:33:00|356.45|354.45|356.35|354.35|358.16|356.16|356.35|354.35|0
1643214790000|2022-01-26 16:33:10|356.66|354.66|357.09|355.09|357.09|355.09|356.45|354.45|0
1643214800000|2022-01-26 16:33:20|357.63|355.63|357.3|355.3|357.63|355.63|357.3|355.3|0
1643214810000|2022-01-26 16:33:30|357.52|355.52|358.05|356.05|358.27|356.27|357.52|355.52|0
1643214820000|2022-01-26 16:33:40|358.16|356.16|358.05|356.05|358.16|356.16|357.52|355.52|0
1643214830000|2022-01-26 16:33:50|357.94|355.94|359.01|357.01|359.01|357.01|357.94|355.94|0
1643214840000|2022-01-26 16:34:00|360.3|358.3|361.16|359.16|361.16|359.16|360.3|358.3|0
1643214850000|2022-01-26 16:34:10|362.44|360.44|361.37|359.37|362.44|360.44|361.27|359.27|0
1643214860000|2022-01-26 16:34:20|361.16|359.16|361.8|359.8|362.01|360.01|361.16|359.16|0
1643214870000|2022-01-26 16:34:30|361.16|359.16|360.08|358.08|361.27|359.27|360.08|358.08|0
1643214880000|2022-01-26 16:34:40|359.01|357.01|359.23|357.23|359.44|357.44|358.8|356.8|0
1643214890000|2022-01-26 16:34:50|358.58|356.58|358.58|356.58|358.7|356.7|358.37|356.37|0
1643214900000|2022-01-26 16:35:00|357.73|355.73|357.94|355.94|357.94|355.94|357.73|355.73|0
1643214910000|2022-01-26 16:35:10|358.16|356.16|357.73|355.73|358.16|356.16|357.73|355.73|0
1643214920000|2022-01-26 16:35:20|358.58|356.58|358.37|356.37|358.58|356.58|358.37|356.37|0
1643214930000|2022-01-26 16:35:30|358.05|356.05|357.3|355.3|358.05|356.05|357.09|355.09|0
1643214940000|2022-01-26 16:35:40|360.3|358.3|360.3|358.3|360.84|358.84|360.3|358.3|0
1643214950000|2022-01-26 16:35:50|359.87|357.87|360.94|358.94|360.94|358.94|359.87|357.87|0
1643214960000|2022-01-26 16:36:00|360.3|358.3|359.87|357.87|360.3|358.3|359.44|357.44|0
1643214970000|2022-01-26 16:36:10|359.65|357.65|359.44|357.44|359.65|357.65|359.01|357.01|0
1643214980000|2022-01-26 16:36:20|361.16|359.16|362.56|360.56|362.66|360.66|361.16|359.16|0
1643214990000|2022-01-26 16:36:30|363.3|361.3|363.73|361.73|363.73|361.73|363.09|361.09|0
1643215000000|2022-01-26 16:36:40|362.55|360.55|362.87|360.87|363.52|361.52|362.55|360.55|0
1643215010000|2022-01-26 16:36:50|362.44|360.44|362.01|360.01|362.44|360.44|362.01|360.01|0
1643215020000|2022-01-26 16:37:00|362.13|360.13|361.7|359.7|362.13|360.13|361.15|359.15|0
1643215030000|2022-01-26 16:37:10|360.51|358.51|361.8|359.8|361.8|359.8|360.51|358.51|0
1643215040000|2022-01-26 16:37:20|360.84|358.84|361.8|359.8|361.8|359.8|360.84|358.84|0
1643215050000|2022-01-26 16:37:30|361.37|359.37|361.8|359.8|361.8|359.8|361.37|359.37|0
1643215060000|2022-01-26 16:37:40|361.58|359.58|362.66|360.66|362.66|360.66|361.58|359.58|0
1643215070000|2022-01-26 16:37:50|362.01|360.01|360.51|358.51|362.01|360.01|360.51|358.51|0
1643215080000|2022-01-26 16:38:00|360.94|358.94|361.58|359.58|361.58|359.58|360.94|358.94|0
1643215090000|2022-01-26 16:38:10|361.15|359.15|362.01|360.01|362.01|360.01|361.15|359.15|0
1643215100000|2022-01-26 16:38:20|362.12|360.12|361.58|359.58|362.12|360.12|361.58|359.58|0
1643215110000|2022-01-26 16:38:30|360.94|358.94|362.01|360.01|362.01|360.01|360.94|358.94|0
1643215120000|2022-01-26 16:38:40|361.8|359.8|361.69|359.69|361.8|359.8|361.58|359.58|0
1643215130000|2022-01-26 16:38:50|361.37|359.37|362.23|360.23|362.34|360.34|361.37|359.37|0
1643215140000|2022-01-26 16:39:00|361.27|359.27|361.69|359.69|361.69|359.69|361.15|359.15|0
1643215150000|2022-01-26 16:39:10|361.37|359.37|361.8|359.8|361.8|359.8|361.37|359.37|0
1643215160000|2022-01-26 16:39:20|359.87|357.87|360.08|358.08|360.08|358.08|359.87|357.87|0
1643215170000|2022-01-26 16:39:30|359.65|357.65|359.65|357.65|359.87|357.87|359.44|357.44|0
1643215180000|2022-01-26 16:39:40|359.22|357.22|360.19|358.19|360.19|358.19|359.22|357.22|0
1643215190000|2022-01-26 16:39:50|359.87|357.87|360.08|358.08|360.08|358.08|359.87|357.87|0
1643215200000|2022-01-26 16:40:00|359.34|357.34|359.01|357.01|359.34|357.34|358.8|356.8|0
1643215210000|2022-01-26 16:40:10|358.8|356.8|359.22|357.22|359.34|357.34|358.8|356.8|0
1643215220000|2022-01-26 16:40:20|359.01|357.01|359.01|357.01|359.01|357.01|358.8|356.8|0
1643215230000|2022-01-26 16:40:30|358.8|356.8|358.58|356.58|359.01|357.01|358.58|356.58|0
1643215240000|2022-01-26 16:40:40|356.23|354.23|356.44|354.44|356.44|354.44|356.13|354.13|0
1643215250000|2022-01-26 16:40:50|356.56|354.56|356.77|354.77|356.77|354.77|356.56|354.56|0
1643215260000|2022-01-26 16:41:00|356.44|354.44|355.49|353.49|356.55|354.55|355.49|353.49|0
1643215270000|2022-01-26 16:41:10|355.38|353.38|354.52|352.52|355.38|353.38|354.31|352.31|0
1643215280000|2022-01-26 16:41:20|354.1|352.1|354.31|352.31|354.31|352.31|353.88|351.88|0
1643215290000|2022-01-26 16:41:30|353.88|351.88|353.88|351.88|353.88|351.88|353.57|351.57|0
1643215300000|2022-01-26 16:41:40|354.1|352.1|354.31|352.31|354.31|352.31|353.67|351.67|0
1643215310000|2022-01-26 16:41:50|354.1|352.1|353.46|351.46|354.1|352.1|353.46|351.46|0
1643215320000|2022-01-26 16:42:00|353.67|351.67|354.42|352.42|354.42|352.42|353.46|351.46|0
1643215330000|2022-01-26 16:42:10|353.67|351.67|354.21|352.21|354.31|352.31|353.67|351.67|0
1643215340000|2022-01-26 16:42:20|354.1|352.1|353.88|351.88|354.21|352.21|353.88|351.88|0
1643215350000|2022-01-26 16:42:30|353.46|351.46|354.42|352.42|354.42|352.42|353.46|351.46|0
1643215360000|2022-01-26 16:42:40|354.95|352.95|355.16|353.16|355.16|353.16|354.85|352.85|0
1643215370000|2022-01-26 16:42:50|356.13|354.13|354.52|352.52|356.13|354.13|354.52|352.52|0
1643215380000|2022-01-26 16:43:00|354.85|352.85|355.59|353.59|355.59|353.59|354.74|352.74|0
1643215390000|2022-01-26 16:43:10|355.16|353.16|355.16|353.16|355.16|353.16|354.74|352.74|0
1643215400000|2022-01-26 16:43:20|355.38|353.38|355.16|353.16|355.38|353.38|354.95|352.95|0
1643215410000|2022-01-26 16:43:30|354.31|352.31|354.95|352.95|354.95|352.95|354.31|352.31|0
1643215420000|2022-01-26 16:43:40|354.74|352.74|354.63|352.63|354.74|352.74|354.31|352.31|0
1643215430000|2022-01-26 16:43:50|354.85|352.85|355.59|353.59|355.59|353.59|354.85|352.85|0
1643215440000|2022-01-26 16:44:00|355.16|353.16|355.27|353.27|355.27|353.27|354.74|352.74|0
1643215450000|2022-01-26 16:44:10|355.16|353.16|355.06|353.06|355.16|353.16|355.06|353.06|0
1643215460000|2022-01-26 16:44:20|355.59|353.59|355.59|353.59|355.59|353.59|355.38|353.38|0
1643215470000|2022-01-26 16:44:30|355.38|353.38|354.74|352.74|355.38|353.38|354.74|352.74|0
1643215480000|2022-01-26 16:44:40|355.16|353.16|354.74|352.74|355.16|353.16|354.74|352.74|0
1643215490000|2022-01-26 16:44:50|355.16|353.16|355.8|353.8|355.8|353.8|354.85|352.85|0
1643215500000|2022-01-26 16:45:00|355.59|353.59|353.67|351.67|355.59|353.59|353.67|351.67|0
1643215510000|2022-01-26 16:45:10|353.46|351.46|353.88|351.88|353.88|351.88|353.46|351.46|0
1643215520000|2022-01-26 16:45:20|354.1|352.1|354.21|352.21|354.31|352.31|354.1|352.1|0
1643215530000|2022-01-26 16:45:30|355.59|353.59|355.37|353.37|355.59|353.59|355.37|353.37|0
1643215540000|2022-01-26 16:45:40|355.59|353.59|356.01|354.01|356.01|354.01|355.59|353.59|0
1643215550000|2022-01-26 16:45:50|355.8|353.8|355.59|353.59|355.8|353.8|355.59|353.59|0
1643215560000|2022-01-26 16:46:00|356.23|354.23|356.23|354.23|356.23|354.23|356.23|354.23|0
1643215570000|2022-01-26 16:46:10|355.8|353.8|355.59|353.59|356.23|354.23|355.59|353.59|0
1643215580000|2022-01-26 16:46:20|355.7|353.7|354.73|352.73|355.7|353.7|354.52|352.52|0
1643215590000|2022-01-26 16:46:30|354.95|352.95|354.73|352.73|354.95|352.95|354.52|352.52|0
1643215600000|2022-01-26 16:46:40|355.8|353.8|356.01|354.01|356.01|354.01|355.8|353.8|0
1643215610000|2022-01-26 16:46:50|356.98|354.98|357.72|355.72|357.72|355.72|356.87|354.87|0
1643215620000|2022-01-26 16:47:00|357.08|355.08|357.51|355.51|357.51|355.51|357.08|355.08|0
1643215630000|2022-01-26 16:47:10|357.3|355.3|357.51|355.51|357.51|355.51|357.3|355.3|0
1643215640000|2022-01-26 16:47:20|357.72|355.72|357.94|355.94|358.15|356.15|357.3|355.3|0
1643215650000|2022-01-26 16:47:30|358.58|356.58|358.58|356.58|358.58|356.58|358.36|356.36|0
1643215660000|2022-01-26 16:47:40|358.36|356.36|357.94|355.94|358.36|356.36|357.94|355.94|0
1643215670000|2022-01-26 16:47:50|358.15|356.15|357.62|355.62|358.15|356.15|357.08|355.08|0
1643215680000|2022-01-26 16:48:00|357.94|355.94|357.08|355.08|357.94|355.94|357.08|355.08|0
1643215690000|2022-01-26 16:48:10|357.72|355.72|357.51|355.51|357.72|355.72|357.3|355.3|0
1643215700000|2022-01-26 16:48:20|357.08|355.08|357.08|355.08|357.51|355.51|357.08|355.08|0
1643215710000|2022-01-26 16:48:30|357.29|355.29|357.29|355.29|357.51|355.51|357.29|355.29|0
1643215720000|2022-01-26 16:48:40|357.51|355.51|357.29|355.29|357.51|355.51|356.87|354.87|0
1643215730000|2022-01-26 16:48:50|358.15|356.15|357.51|355.51|358.15|356.15|357.51|355.51|0
1643215740000|2022-01-26 16:49:00|357.41|355.41|358.36|356.36|358.36|356.36|357.41|355.41|0
1643215750000|2022-01-26 16:49:10|358.15|356.15|358.58|356.58|358.58|356.58|358.05|356.05|0
1643215760000|2022-01-26 16:49:20|358.15|356.15|360.4|358.4|360.4|358.4|358.15|356.15|0
1643215770000|2022-01-26 16:49:30|360.72|358.72|360.72|358.72|361.15|359.15|360.62|358.62|0
1643215780000|2022-01-26 16:49:40|361.58|359.58|360.93|358.93|361.58|359.58|360.83|358.83|0
1643215790000|2022-01-26 16:49:50|360.72|358.72|360.29|358.29|361.36|359.36|360.29|358.29|0
1643215800000|2022-01-26 16:50:00|360.19|358.19|361.79|359.79|361.79|359.79|360.19|358.19|0
1643215810000|2022-01-26 16:50:10|363.73|361.73|362.87|360.87|363.73|361.73|362.87|360.87|0
1643215820000|2022-01-26 16:50:20|363.08|361.08|361.58|359.58|363.73|361.73|361.58|359.58|0
1643215830000|2022-01-26 16:50:30|361.36|359.36|361.58|359.58|361.58|359.58|361.36|359.36|0
1643215840000|2022-01-26 16:50:40|361.15|359.15|361.58|359.58|361.58|359.58|361.15|359.15|0
1643215850000|2022-01-26 16:50:50|361.79|359.79|361.9|359.9|361.9|359.9|361.58|359.58|0
1643215860000|2022-01-26 16:51:00|362.01|360.01|364.37|362.37|364.37|362.37|361.79|359.79|0
1643215870000|2022-01-26 16:51:10|364.8|362.8|366.53|364.53|366.53|364.53|364.8|362.8|0
1643215880000|2022-01-26 16:51:20|365.56|363.56|365.23|363.23|365.66|363.66|365.23|363.23|0
1643215890000|2022-01-26 16:51:30|364.59|362.59|364.8|362.8|364.8|362.8|364.16|362.16|0
1643215910000|2022-01-26 16:51:50|365.02|363.02|366.53|364.53|366.53|364.53|365.02|363.02|0
1643215920000|2022-01-26 16:52:00|365.88|363.88|366.31|364.31|366.53|364.53|365.88|363.88|0
1643215930000|2022-01-26 16:52:10|366.1|364.1|366.96|364.96|367.17|365.17|366.1|364.1|0
1643215940000|2022-01-26 16:52:20|366.74|364.74|365.88|363.88|366.74|364.74|365.88|363.88|0
1643215950000|2022-01-26 16:52:30|365.66|363.66|364.8|362.8|365.66|363.66|364.8|362.8|0
1643215960000|2022-01-26 16:52:40|364.27|362.27|364.7|362.7|364.8|362.8|364.27|362.27|0
1643215970000|2022-01-26 16:52:50|365.35|363.35|365.66|363.66|365.66|363.66|365.23|363.23|0
1643215980000|2022-01-26 16:53:00|365.02|363.02|363.94|361.94|365.02|363.02|363.94|361.94|0
1643215990000|2022-01-26 16:53:10|363.73|361.73|363.3|361.3|363.73|361.73|363.3|361.3|0
1643216000000|2022-01-26 16:53:20|363.08|361.08|362.98|360.98|363.3|361.3|362.98|360.98|0
1643216010000|2022-01-26 16:53:30|363.3|361.3|362.65|360.65|363.3|361.3|362.65|360.65|0
1643216020000|2022-01-26 16:53:40|362.01|360.01|362.01|360.01|362.22|360.22|362.01|360.01|0
1643216030000|2022-01-26 16:53:50|362.22|360.22|362.44|360.44|362.44|360.44|362.22|360.22|0
1643216040000|2022-01-26 16:54:00|362.01|360.01|360.5|358.5|362.01|360.01|360.5|358.5|0
1643216050000|2022-01-26 16:54:10|360.07|358.07|359.33|357.33|360.07|358.07|359|357|0
1643216060000|2022-01-26 16:54:20|358.79|356.79|359.33|357.33|359.33|357.33|358.58|356.58|0
1643216070000|2022-01-26 16:54:30|359.22|357.22|359|357|359.22|357.22|358.58|356.58|0
1643216080000|2022-01-26 16:54:40|358.9|356.9|360.07|358.07|360.07|358.07|358.9|356.9|0
1643216090000|2022-01-26 16:54:50|359.86|357.86|359.86|357.86|359.86|357.86|359.76|357.76|0
1643216100000|2022-01-26 16:55:00|360.07|358.07|359|357|360.07|358.07|359|357|0
1643216110000|2022-01-26 16:55:10|358.79|356.79|358.57|356.57|359.22|357.22|358.47|356.47|0
1643216120000|2022-01-26 16:55:20|358.47|356.47|358.79|356.79|359.11|357.11|358.47|356.47|0
1643216130000|2022-01-26 16:55:30|358.47|356.47|359|357|359|357|358.04|356.04|0
1643216140000|2022-01-26 16:55:40|359.22|357.22|359.54|357.54|359.54|357.54|359.11|357.11|0
1643216150000|2022-01-26 16:55:50|359.33|357.33|359.22|357.22|359.43|357.43|359.22|357.22|0
1643216160000|2022-01-26 16:56:00|359.33|357.33|359.43|357.43|359.86|357.86|359.33|357.33|0
1643216170000|2022-01-26 16:56:10|359.65|357.65|359.54|357.54|359.65|357.65|359.43|357.43|0
1643216180000|2022-01-26 16:56:20|359.86|357.86|361.58|359.58|361.58|359.58|359.86|357.86|0
1643216190000|2022-01-26 16:56:30|361.79|359.79|361.36|359.36|361.79|359.79|360.93|358.93|0
1643216200000|2022-01-26 16:56:40|360.72|358.72|361.36|359.36|361.36|359.36|360.72|358.72|0
1643216210000|2022-01-26 16:56:50|361.15|359.15|360.29|358.29|361.15|359.15|360.29|358.29|0
1643216220000|2022-01-26 16:57:00|360.5|358.5|360.72|358.72|360.72|358.72|360.5|358.5|0
1643216230000|2022-01-26 16:57:10|360.07|358.07|360.07|358.07|360.07|358.07|359.54|357.54|0
1643216240000|2022-01-26 16:57:20|360.18|358.18|360.07|358.07|360.29|358.29|360.07|358.07|0
1643216250000|2022-01-26 16:57:30|361.15|359.15|362|360|362|360|360.72|358.72|0
1643216260000|2022-01-26 16:57:40|361.79|359.79|361.15|359.15|361.79|359.79|360.93|358.93|0
1643216270000|2022-01-26 16:57:50|361.04|359.04|360.93|358.93|361.04|359.04|360.72|358.72|0
1643216280000|2022-01-26 16:58:00|360.72|358.72|360.29|358.29|360.93|358.93|360.29|358.29|0
1643216290000|2022-01-26 16:58:10|359.76|357.76|359.64|357.64|360.5|358.5|359.64|357.64|0
1643216300000|2022-01-26 16:58:20|360.29|358.29|358.68|356.68|360.29|358.29|358.68|356.68|0
1643216310000|2022-01-26 16:58:30|358.36|356.36|358.57|356.57|358.68|356.68|358.36|356.36|0
1643216320000|2022-01-26 16:58:40|358.79|356.79|358.36|356.36|358.79|356.79|358.36|356.36|0
1643216330000|2022-01-26 16:58:50|357.93|355.93|357.72|355.72|358.36|356.36|357.72|355.72|0
1643216340000|2022-01-26 16:59:00|357.93|355.93|358.04|356.04|358.57|356.57|357.93|355.93|0
1643216350000|2022-01-26 16:59:10|357.08|355.08|356.55|354.55|357.08|355.08|356.22|354.22|0
1643216360000|2022-01-26 16:59:20|356.65|354.65|358.15|356.15|358.15|356.15|356.65|354.65|0
1643216370000|2022-01-26 16:59:30|358.79|356.79|358.79|356.79|358.79|356.79|358.79|356.79|0
1643216380000|2022-01-26 16:59:40|359|357|359|357|359|357|358.79|356.79|0
1643216390000|2022-01-26 16:59:50|358.57|356.57|359.43|357.43|359.43|357.43|358.57|356.57|0
1643216400000|2022-01-26 17:00:00|358.14|356.14|358.57|356.57|358.57|356.57|357.93|355.93|0
1643216410000|2022-01-26 17:00:10|358.14|356.14|358.57|356.57|359|357|358.14|356.14|0
1643216420000|2022-01-26 17:00:20|357.4|355.4|357.08|355.08|357.4|355.4|357.08|355.08|0
1643216430000|2022-01-26 17:00:30|355.58|353.58|355.37|353.37|355.58|353.58|355.37|353.37|0
1643216440000|2022-01-26 17:00:40|355.58|353.58|355.69|353.69|356.01|354.01|355.15|353.15|0
1643216450000|2022-01-26 17:00:50|355.58|353.58|355.05|353.05|355.58|353.58|355.05|353.05|0
1643216460000|2022-01-26 17:01:00|354.73|352.73|354.3|352.3|354.94|352.94|354.3|352.3|0
1643216470000|2022-01-26 17:01:10|353.88|351.88|355.15|353.15|355.15|353.15|353.88|351.88|0
1643216480000|2022-01-26 17:01:20|355.48|353.48|355.15|353.15|355.48|353.48|355.15|353.15|0
1643216490000|2022-01-26 17:01:30|355.37|353.37|355.37|353.37|355.37|353.37|355.15|353.15|0
1643216500000|2022-01-26 17:01:40|355.15|353.15|356.12|354.12|356.22|354.22|355.15|353.15|0
1643216510000|2022-01-26 17:01:50|356.22|354.22|355.79|353.79|356.22|354.22|355.79|353.79|0
1643216520000|2022-01-26 17:02:00|356.01|354.01|355.58|353.58|356.01|354.01|355.58|353.58|0
1643216530000|2022-01-26 17:02:10|354.94|352.94|355.26|353.26|355.37|353.37|354.94|352.94|0
1643216540000|2022-01-26 17:02:20|355.69|353.69|355.79|353.79|355.79|353.79|355.37|353.37|0
1643216550000|2022-01-26 17:02:30|355.58|353.58|354.84|352.84|355.69|353.69|354.84|352.84|0
1643216560000|2022-01-26 17:02:40|355.37|353.37|355.37|353.37|355.58|353.58|355.37|353.37|0
1643216570000|2022-01-26 17:02:50|355.58|353.58|356.65|354.65|356.65|354.65|355.15|353.15|0
1643216580000|2022-01-26 17:03:00|356.33|354.33|356.65|354.65|356.65|354.65|356.33|354.33|0
1643216590000|2022-01-26 17:03:10|356.22|354.22|357.5|355.5|357.5|355.5|356.22|354.22|0
1643216600000|2022-01-26 17:03:20|357.72|355.72|357.07|355.07|357.72|355.72|356.86|354.86|0
1643216610000|2022-01-26 17:03:30|357.4|355.4|357.5|355.5|357.93|355.93|357.4|355.4|0
1643216620000|2022-01-26 17:03:40|357.29|355.29|358.79|356.79|358.79|356.79|357.29|355.29|0
1643216630000|2022-01-26 17:03:50|359.75|357.75|360.28|358.28|360.28|358.28|359.75|357.75|0
1643216640000|2022-01-26 17:04:00|359.86|357.86|359|357|359.86|357.86|359|357|0
1643216650000|2022-01-26 17:04:10|358.57|356.57|358.14|356.14|358.57|356.57|358.14|356.14|0
1643216660000|2022-01-26 17:04:20|357.5|355.5|357.5|355.5|357.93|355.93|357.5|355.5|0
1643216670000|2022-01-26 17:04:30|357.72|355.72|358.25|356.25|358.36|356.36|357.72|355.72|0
1643216680000|2022-01-26 17:04:40|358.04|356.04|358.78|356.78|358.78|356.78|358.04|356.04|0
1643216690000|2022-01-26 17:04:50|358.57|356.57|358.14|356.14|358.57|356.57|358.14|356.14|0
1643216700000|2022-01-26 17:05:00|358.36|356.36|357.93|355.93|358.36|356.36|357.93|355.93|0
1643216710000|2022-01-26 17:05:10|356.86|354.86|357.07|355.07|357.5|355.5|356.86|354.86|0
1643216720000|2022-01-26 17:05:20|357.93|355.93|357.5|355.5|357.93|355.93|357.5|355.5|0
1643216730000|2022-01-26 17:05:30|357.71|355.71|357.93|355.93|357.93|355.93|357.5|355.5|0
1643216740000|2022-01-26 17:05:40|357.46|355.46|357.46|355.46|357.68|355.68|357.25|355.25|0
1643216750000|2022-01-26 17:05:50|356.73|354.73|355.65|353.65|356.73|354.73|355.65|353.65|0
1643216760000|2022-01-26 17:06:00|356.09|354.09|356.95|354.95|357.16|355.16|355.87|353.87|0
1643216770000|2022-01-26 17:06:10|357.38|355.38|356.09|354.09|357.38|355.38|356.09|354.09|0
1643216780000|2022-01-26 17:06:20|355.87|353.87|356.41|354.41|356.41|354.41|355.87|353.87|0
1643216790000|2022-01-26 17:06:30|356.3|354.3|357.6|355.6|357.6|355.6|356.3|354.3|0
1643216800000|2022-01-26 17:06:40|357.16|355.16|357.6|355.6|357.6|355.6|356.84|354.84|0
1643216810000|2022-01-26 17:06:50|357.81|355.81|357.38|355.38|357.81|355.81|357.38|355.38|0
1643216820000|2022-01-26 17:07:00|357.16|355.16|356.73|354.73|357.16|355.16|356.2|354.2|0
1643216830000|2022-01-26 17:07:10|356.09|354.09|356.3|354.3|357.6|355.6|356.09|354.09|0
1643216840000|2022-01-26 17:07:20|356.73|354.73|356.41|354.41|356.73|354.73|356.41|354.41|0
1643216850000|2022-01-26 17:07:30|355.65|353.65|356.73|354.73|356.73|354.73|355.65|353.65|0
1643216860000|2022-01-26 17:07:40|356.95|354.95|356.95|354.95|356.95|354.95|356.73|354.73|0
1643216870000|2022-01-26 17:07:50|356.52|354.52|356.3|354.3|356.73|354.73|356.3|354.3|0
1643216880000|2022-01-26 17:08:00|356.08|354.08|355.87|353.87|356.08|354.08|355.65|353.65|0
1643216890000|2022-01-26 17:08:10|356.95|354.95|356.52|354.52|356.95|354.95|356.52|354.52|0
1643216900000|2022-01-26 17:08:20|356.73|354.73|357.16|355.16|357.16|355.16|356.73|354.73|0
1643216910000|2022-01-26 17:08:30|356.2|354.2|356.3|354.3|356.52|354.52|356.08|354.08|0
1643216920000|2022-01-26 17:08:40|356.52|354.52|356.2|354.2|356.52|354.52|356.08|354.08|0
1643216930000|2022-01-26 17:08:50|357.38|355.38|357.06|355.06|357.38|355.38|356.73|354.73|0
1643216940000|2022-01-26 17:09:00|357.28|355.28|356.3|354.3|357.6|355.6|356.08|354.08|0
1643216950000|2022-01-26 17:09:10|355.87|353.87|355.65|353.65|355.87|353.87|355.44|353.44|0
1643216960000|2022-01-26 17:09:20|355.22|353.22|355.44|353.44|355.87|353.87|355.22|353.22|0
1643216970000|2022-01-26 17:09:30|355.65|353.65|355.65|353.65|355.65|353.65|355.44|353.44|0
1643216980000|2022-01-26 17:09:40|355.33|353.33|355.44|353.44|355.44|353.44|355.12|353.12|0
1643216990000|2022-01-26 17:09:50|355.22|353.22|354.04|352.04|355.44|353.44|354.04|352.04|0
1643217000000|2022-01-26 17:10:00|354.14|352.14|355.44|353.44|355.55|353.55|354.14|352.14|0
1643217010000|2022-01-26 17:10:10|355.65|353.65|354.36|352.36|355.65|353.65|354.14|352.14|0
1643217020000|2022-01-26 17:10:20|354.04|352.04|354.58|352.58|354.58|352.58|354.04|352.04|0
1643217030000|2022-01-26 17:10:30|355.22|353.22|355.76|353.76|355.76|353.76|355.22|353.22|0
1643217040000|2022-01-26 17:10:40|355.01|353.01|355.01|353.01|355.44|353.44|355.01|353.01|0
1643217050000|2022-01-26 17:10:50|355.22|353.22|355.44|353.44|355.44|353.44|354.79|352.79|0
1643217060000|2022-01-26 17:11:00|356.73|354.73|356.51|354.51|356.73|354.73|356.51|354.51|0
1643217070000|2022-01-26 17:11:10|357.38|355.38|355.44|353.44|357.38|355.38|355.44|353.44|0
1643217080000|2022-01-26 17:11:20|355.65|353.65|355.22|353.22|355.65|353.65|354.79|352.79|0
1643217090000|2022-01-26 17:11:30|354.79|352.79|355.65|353.65|355.87|353.87|354.79|352.79|0
1643217100000|2022-01-26 17:11:40|355.44|353.44|355.44|353.44|355.65|353.65|355.22|353.22|0
1643217110000|2022-01-26 17:11:50|355.01|353.01|352.85|350.85|355.01|353.01|352.85|350.85|0
1643217120000|2022-01-26 17:12:00|353.71|351.71|353.28|351.28|353.71|351.71|353.07|351.07|0
1643217130000|2022-01-26 17:12:10|353.5|351.5|353.07|351.07|353.61|351.61|353.07|351.07|0
1643217140000|2022-01-26 17:12:20|352.75|350.75|352.32|350.32|352.75|350.75|352.32|350.32|0
1643217150000|2022-01-26 17:12:30|352.42|350.42|351.99|349.99|352.42|350.42|351.99|349.99|0
1643217160000|2022-01-26 17:12:40|352.21|350.21|351.99|349.99|352.21|350.21|351.78|349.78|0
1643217170000|2022-01-26 17:12:50|352.21|350.21|352.21|350.21|352.21|350.21|351.78|349.78|0
1643217180000|2022-01-26 17:13:00|352.42|350.42|351.99|349.99|352.42|350.42|351.78|349.78|0
1643217190000|2022-01-26 17:13:10|351.78|349.78|351.56|349.56|351.78|349.78|351.35|349.35|0
1643217200000|2022-01-26 17:13:20|352.21|350.21|352.21|350.21|352.32|350.32|352.21|350.21|0
1643217210000|2022-01-26 17:13:30|351.78|349.78|351.56|349.56|351.78|349.78|351.56|349.56|0
1643217220000|2022-01-26 17:13:40|351.68|349.68|350.49|348.49|351.78|349.78|350.49|348.49|0
1643217230000|2022-01-26 17:13:50|349.63|347.63|349.85|347.85|349.85|347.85|349.63|347.63|0
1643217240000|2022-01-26 17:14:00|350.49|348.49|350.28|348.28|351.13|349.13|350.28|348.28|0
1643217250000|2022-01-26 17:14:10|350.71|348.71|351.13|349.13|351.35|349.35|350.71|348.71|0
1643217260000|2022-01-26 17:14:20|350.92|348.92|351.03|349.03|351.13|349.13|350.92|348.92|0
1643217270000|2022-01-26 17:14:30|351.13|349.13|350.71|348.71|351.13|349.13|350.71|348.71|0
1643217280000|2022-01-26 17:14:40|350.92|348.92|351.13|349.13|351.13|349.13|350.71|348.71|0
1643217290000|2022-01-26 17:14:50|350.92|348.92|351.89|349.89|351.89|349.89|350.92|348.92|0
1643217300000|2022-01-26 17:15:00|351.56|349.56|352.32|350.32|352.32|350.32|351.56|349.56|0
1643217310000|2022-01-26 17:15:10|352.42|350.42|352.42|350.42|353.28|351.28|352.42|350.42|0
1643217320000|2022-01-26 17:15:20|352.21|350.21|351.35|349.35|352.21|350.21|351.35|349.35|0
1643217330000|2022-01-26 17:15:30|351.56|349.56|351.78|349.78|351.99|349.99|351.56|349.56|0
1643217340000|2022-01-26 17:15:40|351.56|349.56|351.25|349.25|351.78|349.78|351.25|349.25|0
1643217350000|2022-01-26 17:15:50|351.35|349.35|351.35|349.35|351.35|349.35|351.25|349.25|0
1643217360000|2022-01-26 17:16:00|351.13|349.13|351.35|349.35|351.56|349.56|351.13|349.13|0
1643217370000|2022-01-26 17:16:10|351.67|349.67|351.99|349.99|352.21|350.21|351.67|349.67|0
1643217380000|2022-01-26 17:16:20|351.78|349.78|350.28|348.28|351.78|349.78|350.28|348.28|0
1643217390000|2022-01-26 17:16:30|350.49|348.49|349.85|347.85|350.49|348.49|349.85|347.85|0
1643217400000|2022-01-26 17:16:40|350.28|348.28|350.49|348.49|350.49|348.49|349.85|347.85|0
1643217410000|2022-01-26 17:16:50|350.28|348.28|350.28|348.28|350.28|348.28|349.85|347.85|0
1643217420000|2022-01-26 17:17:00|350.06|348.06|349.85|347.85|350.28|348.28|349.85|347.85|0
1643217430000|2022-01-26 17:17:10|349.63|347.63|349.63|347.63|349.63|347.63|349.42|347.42|0
1643217440000|2022-01-26 17:17:20|349.85|347.85|350.27|348.27|350.27|348.27|349.85|347.85|0
1643217450000|2022-01-26 17:17:30|350.49|348.49|351.13|349.13|351.13|349.13|350.49|348.49|0
1643217460000|2022-01-26 17:17:40|350.92|348.92|350.7|348.7|351.13|349.13|350.7|348.7|0
1643217470000|2022-01-26 17:17:50|350.92|348.92|350.92|348.92|350.92|348.92|350.7|348.7|0
1643217480000|2022-01-26 17:18:00|350.7|348.7|351.56|349.56|351.56|349.56|350.7|348.7|0
1643217490000|2022-01-26 17:18:10|351.78|349.78|350.7|348.7|351.78|349.78|350.7|348.7|0
1643217500000|2022-01-26 17:18:20|351.56|349.56|351.35|349.35|351.78|349.78|351.35|349.35|0
1643217510000|2022-01-26 17:18:30|351.24|349.24|352.64|350.64|352.64|350.64|351.24|349.24|0
1643217520000|2022-01-26 17:18:40|351.99|349.99|351.78|349.78|351.99|349.99|351.78|349.78|0
1643217530000|2022-01-26 17:18:50|351.89|349.89|351.99|349.99|351.99|349.99|351.89|349.89|0
1643217540000|2022-01-26 17:19:00|351.67|349.67|351.56|349.56|351.99|349.99|351.56|349.56|0
1643217550000|2022-01-26 17:19:10|351.99|349.99|352.21|350.21|352.21|350.21|351.78|349.78|0
1643217560000|2022-01-26 17:19:20|351.99|349.99|352.64|350.64|352.64|350.64|351.78|349.78|0
1643217570000|2022-01-26 17:19:30|352.53|350.53|352.64|350.64|352.64|350.64|352.21|350.21|0
1643217580000|2022-01-26 17:19:40|352.21|350.21|351.99|349.99|352.21|350.21|351.78|349.78|0
1643217590000|2022-01-26 17:19:50|352.42|350.42|351.78|349.78|352.42|350.42|351.78|349.78|0
1643217600000|2022-01-26 17:20:00|353.49|351.49|352.75|350.75|353.49|351.49|352.42|350.42|0
1643217610000|2022-01-26 17:20:10|352.21|350.21|351.78|349.78|352.63|350.63|351.78|349.78|0
1643217620000|2022-01-26 17:20:20|351.99|349.99|351.78|349.78|352.2|350.2|351.78|349.78|0
1643217630000|2022-01-26 17:20:30|351.56|349.56|351.78|349.78|352.2|350.2|351.56|349.56|0
1643217640000|2022-01-26 17:20:40|351.99|349.99|351.78|349.78|352.2|350.2|351.78|349.78|0
1643217650000|2022-01-26 17:20:50|351.56|349.56|351.56|349.56|351.67|349.67|351.35|349.35|0
1643217660000|2022-01-26 17:21:00|352.53|350.53|351.56|349.56|352.53|350.53|351.56|349.56|0
1643217670000|2022-01-26 17:21:10|351.35|349.35|351.35|349.35|351.35|349.35|351.13|349.13|0
1643217680000|2022-01-26 17:21:20|351.56|349.56|351.35|349.35|351.78|349.78|351.35|349.35|0
1643217690000|2022-01-26 17:21:30|351.77|349.77|351.46|349.46|351.77|349.77|351.46|349.46|0
1643217700000|2022-01-26 17:21:40|351.77|349.77|352.63|350.63|352.63|350.63|351.56|349.56|0
1643217710000|2022-01-26 17:21:50|352.32|350.32|352.63|350.63|352.63|350.63|352.2|350.2|0
1643217720000|2022-01-26 17:22:00|352.2|350.2|352.63|350.63|352.63|350.63|352.2|350.2|0
1643217730000|2022-01-26 17:22:10|352.42|350.42|352.96|350.96|352.96|350.96|352.2|350.2|0
1643217740000|2022-01-26 17:22:20|352.63|350.63|352.63|350.63|352.63|350.63|352.2|350.2|0
1643217750000|2022-01-26 17:22:30|352.85|350.85|352.63|350.63|352.85|350.85|352.63|350.63|0
1643217760000|2022-01-26 17:22:40|352.42|350.42|352.63|350.63|352.63|350.63|352.42|350.42|0
1643217770000|2022-01-26 17:22:50|352.42|350.42|352.2|350.2|352.85|350.85|352.2|350.2|0
1643217780000|2022-01-26 17:23:00|352.42|350.42|353.18|351.18|353.18|351.18|352.42|350.42|0
1643217790000|2022-01-26 17:23:10|353.28|351.28|353.28|351.28|353.28|351.28|353.06|351.06|0
1643217800000|2022-01-26 17:23:20|353.61|351.61|353.06|351.06|353.61|351.61|353.06|351.06|0
1643217810000|2022-01-26 17:23:30|353.28|351.28|353.28|351.28|353.49|351.49|353.28|351.28|0
1643217820000|2022-01-26 17:23:40|353.49|351.49|353.71|351.71|353.71|351.71|353.49|351.49|0
1643217830000|2022-01-26 17:23:50|353.61|351.61|353.28|351.28|353.61|351.61|353.28|351.28|0
1643217840000|2022-01-26 17:24:00|353.06|351.06|353.28|351.28|353.28|351.28|353.06|351.06|0
1643217850000|2022-01-26 17:24:10|353.06|351.06|352.85|350.85|353.06|351.06|352.85|350.85|0
1643217860000|2022-01-26 17:24:20|353.49|351.49|354.14|352.14|354.35|352.35|353.49|351.49|0
1643217870000|2022-01-26 17:24:30|354.35|352.35|355|353|355.65|353.65|354.35|352.35|0
1643217880000|2022-01-26 17:24:40|354.78|352.78|354.78|352.78|355|353|354.57|352.57|0
1643217890000|2022-01-26 17:24:50|354.57|352.57|354.57|352.57|354.57|352.57|353.92|351.92|0
1643217900000|2022-01-26 17:25:00|353.71|351.71|353.49|351.49|353.71|351.71|353.06|351.06|0
1643217910000|2022-01-26 17:25:10|353.28|351.28|354.47|352.47|354.57|352.57|353.28|351.28|0
1643217920000|2022-01-26 17:25:20|354.35|352.35|354.57|352.57|354.57|352.57|353.71|351.71|0
1643217930000|2022-01-26 17:25:30|354.78|352.78|354.57|352.57|354.78|352.78|354.47|352.47|0
1643217940000|2022-01-26 17:25:40|354.35|352.35|354.78|352.78|354.78|352.78|354.14|352.14|0
1643217950000|2022-01-26 17:25:50|354.57|352.57|354.35|352.35|354.57|352.57|354.35|352.35|0
1643217960000|2022-01-26 17:26:00|354.57|352.57|354.57|352.57|354.57|352.57|354.35|352.35|0
1643217970000|2022-01-26 17:26:10|354.35|352.35|354.78|352.78|354.78|352.78|354.14|352.14|0
1643217980000|2022-01-26 17:26:20|354.35|352.35|353.71|351.71|354.35|352.35|353.28|351.28|0
1643217990000|2022-01-26 17:26:30|354.14|352.14|353.71|351.71|354.14|352.14|353.6|351.6|0
1643218000000|2022-01-26 17:26:40|352.85|350.85|353.06|351.06|353.28|351.28|352.85|350.85|0
1643218010000|2022-01-26 17:26:50|353.17|351.17|353.06|351.06|353.28|351.28|353.06|351.06|0
1643218020000|2022-01-26 17:27:00|352.74|350.74|352.42|350.42|352.74|350.74|352.2|350.2|0
1643218030000|2022-01-26 17:27:10|352.74|350.74|352.42|350.42|352.74|350.74|352.42|350.42|0
1643218040000|2022-01-26 17:27:20|352.63|350.63|352.63|350.63|352.96|350.96|352.2|350.2|0
1643218050000|2022-01-26 17:27:30|352.85|350.85|352.2|350.2|352.85|350.85|352.2|350.2|0
1643218070000|2022-01-26 17:27:50|352.42|350.42|351.77|349.77|352.42|350.42|351.77|349.77|0
1643218080000|2022-01-26 17:28:00|351.99|349.99|351.77|349.77|351.99|349.99|351.77|349.77|0
1643218090000|2022-01-26 17:28:10|351.56|349.56|351.56|349.56|351.56|349.56|351.56|349.56|0
1643218100000|2022-01-26 17:28:20|351.77|349.77|351.56|349.56|351.77|349.77|351.56|349.56|0
1643218110000|2022-01-26 17:28:30|351.77|349.77|352.63|350.63|352.63|350.63|351.77|349.77|0
1643218120000|2022-01-26 17:28:40|352.42|350.42|353.06|351.06|353.06|351.06|352.42|350.42|0
1643218130000|2022-01-26 17:28:50|352.63|350.63|351.56|349.56|352.63|350.63|351.56|349.56|0
1643218140000|2022-01-26 17:29:00|351.88|349.88|351.56|349.56|351.88|349.88|351.56|349.56|0
1643218150000|2022-01-26 17:29:10|351.67|349.67|351.34|349.34|351.67|349.67|351.34|349.34|0
1643218160000|2022-01-26 17:29:20|351.24|349.24|351.24|349.24|351.24|349.24|351.24|349.24|0
1643218170000|2022-01-26 17:29:30|351.34|349.34|351.02|349.02|351.34|349.34|350.91|348.91|0
1643218180000|2022-01-26 17:29:40|351.34|349.34|351.13|349.13|351.34|349.34|351.13|349.13|0
1643218190000|2022-01-26 17:29:50|351.24|349.24|351.24|349.24|351.24|349.24|350.91|348.91|0
1643218200000|2022-01-26 17:30:00|351.13|349.13|350.91|348.91|351.13|349.13|350.91|348.91|0
1643218210000|2022-01-26 17:30:10|350.7|348.7|351.77|349.77|351.77|349.77|350.7|348.7|0
1643218220000|2022-01-26 17:30:20|351.45|349.45|350.91|348.91|351.45|349.45|350.91|348.91|0
1643218230000|2022-01-26 17:30:30|350.81|348.81|350.91|348.91|350.91|348.91|350.81|348.81|0
1643218240000|2022-01-26 17:30:40|351.34|349.34|351.34|349.34|351.34|349.34|351.13|349.13|0
1643218250000|2022-01-26 17:30:50|351.56|349.56|350.91|348.91|351.56|349.56|350.91|348.91|0
1643218260000|2022-01-26 17:31:00|351.13|349.13|351.13|349.13|351.34|349.34|351.13|349.13|0
1643218270000|2022-01-26 17:31:10|351.24|349.24|350.91|348.91|351.24|349.24|350.91|348.91|0
1643218280000|2022-01-26 17:31:20|350.7|348.7|350.48|348.48|350.91|348.91|350.48|348.48|0
1643218290000|2022-01-26 17:31:30|350.91|348.91|351.24|349.24|351.34|349.34|350.91|348.91|0
1643218300000|2022-01-26 17:31:40|351.13|349.13|352.1|350.1|352.1|350.1|351.02|349.02|0
1643218310000|2022-01-26 17:31:50|351.77|349.77|351.77|349.77|351.99|349.99|351.77|349.77|0
1643218320000|2022-01-26 17:32:00|351.99|349.99|352.41|350.41|352.41|350.41|351.99|349.99|0
1643218330000|2022-01-26 17:32:10|353.49|351.49|353.6|351.6|353.6|351.6|353.39|351.39|0
1643218340000|2022-01-26 17:32:20|353.49|351.49|353.06|351.06|353.7|351.7|352.84|350.84|0
1643218350000|2022-01-26 17:32:30|353.39|351.39|353.49|351.49|353.6|351.6|353.39|351.39|0
1643218360000|2022-01-26 17:32:40|353.27|351.27|353.49|351.49|353.49|351.49|353.17|351.17|0
1643218370000|2022-01-26 17:32:50|353.39|351.39|353.39|351.39|353.49|351.49|353.27|351.27|0
1643218380000|2022-01-26 17:33:00|353.92|351.92|354.78|352.78|354.78|352.78|353.92|351.92|0
1643218390000|2022-01-26 17:33:10|354.57|352.57|353.7|351.7|354.57|352.57|353.7|351.7|0
1643218400000|2022-01-26 17:33:20|353.82|351.82|353.92|351.92|353.92|351.92|353.49|351.49|0
1643218410000|2022-01-26 17:33:30|353.7|351.7|352.84|350.84|353.7|351.7|352.84|350.84|0
1643218420000|2022-01-26 17:33:40|353.06|351.06|353.06|351.06|353.49|351.49|353.06|351.06|0
1643218430000|2022-01-26 17:33:50|353.27|351.27|353.39|351.39|353.39|351.39|353.27|351.27|0
1643218440000|2022-01-26 17:34:00|352.96|350.96|352.84|350.84|353.06|351.06|352.84|350.84|0
1643218450000|2022-01-26 17:34:10|352.63|350.63|352.41|350.41|352.84|350.84|352.41|350.41|0
1643218460000|2022-01-26 17:34:20|351.98|349.98|351.77|349.77|351.98|349.98|351.55|349.55|0
1643218470000|2022-01-26 17:34:30|352.2|350.2|352.2|350.2|352.2|350.2|351.77|349.77|0
1643218480000|2022-01-26 17:34:40|351.98|349.98|352.2|350.2|352.2|350.2|351.98|349.98|0
1643218490000|2022-01-26 17:34:50|351.98|349.98|351.98|349.98|352.1|350.1|351.77|349.77|0
1643218500000|2022-01-26 17:35:00|352.1|350.1|352.2|350.2|352.2|350.2|351.77|349.77|0
1643218510000|2022-01-26 17:35:10|351.98|349.98|351.55|349.55|352.1|350.1|351.55|349.55|0
1643218520000|2022-01-26 17:35:20|351.77|349.77|351.55|349.55|351.77|349.77|351.55|349.55|0
1643218530000|2022-01-26 17:35:30|351.34|349.34|351.77|349.77|351.77|349.77|351.34|349.34|0
1643218540000|2022-01-26 17:35:40|351.55|349.55|351.12|349.12|351.55|349.55|351.12|349.12|0
1643218550000|2022-01-26 17:35:50|351.34|349.34|351.34|349.34|351.34|349.34|351.34|349.34|0
1643218560000|2022-01-26 17:36:00|350.91|348.91|350.91|348.91|350.91|348.91|350.7|348.7|0
1643218570000|2022-01-26 17:36:10|351.02|349.02|350.7|348.7|351.02|349.02|350.7|348.7|0
1643218580000|2022-01-26 17:36:20|350.48|348.48|350.7|348.7|350.7|348.7|350.48|348.48|0
1643218590000|2022-01-26 17:36:30|350.27|348.27|350.05|348.05|350.27|348.27|350.05|348.05|0
1643218600000|2022-01-26 17:36:40|350.16|348.16|350.48|348.48|350.48|348.48|350.16|348.16|0
1643218610000|2022-01-26 17:36:50|350.38|348.38|350.16|348.16|350.38|348.38|350.05|348.05|0
1643218620000|2022-01-26 17:37:00|350.05|348.05|349.84|347.84|350.27|348.27|349.84|347.84|0
1643218630000|2022-01-26 17:37:10|350.05|348.05|350.05|348.05|350.05|348.05|349.84|347.84|0
1643218640000|2022-01-26 17:37:20|349.84|347.84|350.05|348.05|350.05|348.05|349.84|347.84|0
1643218650000|2022-01-26 17:37:30|349.84|347.84|349.84|347.84|349.84|347.84|349.84|347.84|0
1643218660000|2022-01-26 17:37:40|350.05|348.05|349.84|347.84|350.05|348.05|349.62|347.62|0
1643218680000|2022-01-26 17:38:00|349.62|347.62|349.62|347.62|349.84|347.84|349.62|347.62|0
1643218690000|2022-01-26 17:38:10|349.41|347.41|349.84|347.84|349.84|347.84|349.41|347.41|0
1643218700000|2022-01-26 17:38:20|350.05|348.05|349.84|347.84|350.05|348.05|349.84|347.84|0
1643218710000|2022-01-26 17:38:30|349.62|347.62|349.41|347.41|349.62|347.62|349.41|347.41|0
1643218720000|2022-01-26 17:38:40|349.19|347.19|349.19|347.19|349.19|347.19|349.19|347.19|0
1643218730000|2022-01-26 17:38:50|348.98|346.98|348.98|346.98|349.19|347.19|348.98|346.98|0
1643218740000|2022-01-26 17:39:00|349.19|347.19|349.31|347.31|349.84|347.84|349.19|347.19|0
1643218750000|2022-01-26 17:39:10|347.65|345.65|347.94|345.94|347.94|345.94|347.22|345.22|0
1643218760000|2022-01-26 17:39:20|348.01|346.01|348.66|346.66|348.66|346.66|348.01|346.01|0
1643218770000|2022-01-26 17:39:30|349.3|347.3|349.3|347.3|349.74|347.74|349.3|347.3|0
1643218780000|2022-01-26 17:39:40|349.74|347.74|350.13|348.13|350.13|348.13|349.74|347.74|0
1643218790000|2022-01-26 17:39:50|349.91|347.91|349.91|347.91|350.13|348.13|349.91|347.91|0
1643218800000|2022-01-26 17:40:00|349.48|347.48|348.83|346.83|349.48|347.48|348.83|346.83|0
1643218810000|2022-01-26 17:40:10|348.61|346.61|347.97|345.97|348.61|346.61|347.97|345.97|0
1643218820000|2022-01-26 17:40:20|347.75|345.75|347.97|345.97|347.97|345.97|347.75|345.75|0
1643218830000|2022-01-26 17:40:30|347.86|345.86|347.75|345.75|347.86|345.86|347.75|345.75|0
1643218840000|2022-01-26 17:40:40|347.53|345.53|347.75|345.75|347.75|345.75|347.53|345.53|0
1643218850000|2022-01-26 17:40:50|348.18|346.18|348.08|346.08|348.18|346.18|348.08|346.08|0
1643218860000|2022-01-26 17:41:00|348.18|346.18|347.97|345.97|348.18|346.18|347.97|345.97|0
1643218870000|2022-01-26 17:41:10|347.75|345.75|347.97|345.97|348.29|346.29|347.75|345.75|0
1643218880000|2022-01-26 17:41:20|347.86|345.86|347.97|345.97|348.08|346.08|347.86|345.86|0
1643218890000|2022-01-26 17:41:30|348.18|346.18|347.97|345.97|348.18|346.18|347.97|345.97|0
1643218900000|2022-01-26 17:41:40|347.75|345.75|347.53|345.53|347.75|345.75|347.53|345.53|0
1643218910000|2022-01-26 17:41:50|347.75|345.75|347.86|345.86|347.86|345.86|347.75|345.75|0
1643218920000|2022-01-26 17:42:00|347.97|345.97|347.1|345.1|347.97|345.97|347.1|345.1|0
1643218930000|2022-01-26 17:42:10|346.67|344.67|346.67|344.67|346.89|344.89|346.67|344.67|0
1643218940000|2022-01-26 17:42:20|346.46|344.46|345.38|343.38|346.46|344.46|345.38|343.38|0
1643218950000|2022-01-26 17:42:30|345.16|343.16|345.81|343.81|345.81|343.81|344.95|342.95|0
1643218960000|2022-01-26 17:42:40|345.59|343.59|345.59|343.59|345.81|343.81|345.59|343.59|0
1643218970000|2022-01-26 17:42:50|345.71|343.71|345.71|343.71|345.71|343.71|345.71|343.71|0
1643218980000|2022-01-26 17:43:00|345.81|343.81|345.81|343.81|345.81|343.81|345.59|343.59|0
1643218990000|2022-01-26 17:43:10|345.59|343.59|345.38|343.38|345.59|343.59|345.38|343.38|0
1643219000000|2022-01-26 17:43:20|345.16|343.16|345.38|343.38|345.38|343.38|345.16|343.16|0
1643219010000|2022-01-26 17:43:30|345.49|343.49|345.16|343.16|345.49|343.49|345.16|343.16|0
1643219020000|2022-01-26 17:43:40|345.38|343.38|345.16|343.16|345.38|343.38|345.16|343.16|0
1643219030000|2022-01-26 17:43:50|344.95|342.95|344.73|342.73|345.16|343.16|344.73|342.73|0
1643219040000|2022-01-26 17:44:00|344.84|342.84|344.52|342.52|344.84|342.84|344.52|342.52|0
1643219050000|2022-01-26 17:44:10|344.3|342.3|344.09|342.09|344.3|342.3|343.87|341.87|0
1643219060000|2022-01-26 17:44:20|343.66|341.66|343.66|341.66|343.66|341.66|343.66|341.66|0
1643219070000|2022-01-26 17:44:30|343.87|341.87|343.66|341.66|343.87|341.87|343.66|341.66|0
1643219080000|2022-01-26 17:44:40|343.77|341.77|343.87|341.87|343.87|341.87|343.66|341.66|0
1643219090000|2022-01-26 17:44:50|344.09|342.09|343.98|341.98|344.09|342.09|343.98|341.98|0
1643219100000|2022-01-26 17:45:00|344.09|342.09|344.09|342.09|344.09|342.09|343.87|341.87|0
1643219110000|2022-01-26 17:45:10|343.87|341.87|344.09|342.09|344.3|342.3|343.87|341.87|0
1643219120000|2022-01-26 17:45:20|344.3|342.3|344.95|342.95|344.95|342.95|344.3|342.3|0
1643219130000|2022-01-26 17:45:30|345.06|343.06|345.38|343.38|345.59|343.59|345.06|343.06|0
1643219140000|2022-01-26 17:45:40|345.27|343.27|345.81|343.81|345.81|343.81|345.27|343.27|0
1643219150000|2022-01-26 17:45:50|346.02|344.02|346.67|344.67|346.67|344.67|345.81|343.81|0
1643219160000|2022-01-26 17:46:00|346.88|344.88|346.67|344.67|346.88|344.88|346.67|344.67|0
1643219170000|2022-01-26 17:46:10|346.45|344.45|346.24|344.24|346.67|344.67|346.24|344.24|0
1643219180000|2022-01-26 17:46:20|346.45|344.45|346.45|344.45|346.45|344.45|346.45|344.45|0
1643219190000|2022-01-26 17:46:30|346.67|344.67|347.53|345.53|347.53|345.53|346.67|344.67|0
1643219200000|2022-01-26 17:46:40|347.32|345.32|347.75|345.75|347.75|345.75|347.32|345.32|0
1643219210000|2022-01-26 17:46:50|347.86|345.86|347.75|345.75|347.96|345.96|347.75|345.75|0
1643219220000|2022-01-26 17:47:00|347.53|345.53|347.1|345.1|347.53|345.53|347|345|0
1643219230000|2022-01-26 17:47:10|346.78|344.78|346.67|344.67|346.78|344.78|346.67|344.67|0
1643219240000|2022-01-26 17:47:20|346.35|344.35|346.35|344.35|346.35|344.35|346.24|344.24|0
1643219250000|2022-01-26 17:47:30|346.88|344.88|346.45|344.45|347.1|345.1|346.45|344.45|0
1643219260000|2022-01-26 17:47:40|346.67|344.67|346.45|344.45|346.67|344.67|346.45|344.45|0
1643219270000|2022-01-26 17:47:50|346.24|344.24|345.59|343.59|346.24|344.24|345.59|343.59|0
1643219280000|2022-01-26 17:48:00|345.38|343.38|345.38|343.38|345.59|343.59|345.38|343.38|0
1643219290000|2022-01-26 17:48:10|345.81|343.81|346.02|344.02|346.02|344.02|345.81|343.81|0
1643219300000|2022-01-26 17:48:20|345.81|343.81|345.59|343.59|345.81|343.81|345.59|343.59|0
1643219310000|2022-01-26 17:48:30|345.38|343.38|344.94|342.94|345.59|343.59|344.94|342.94|0
1643219320000|2022-01-26 17:48:40|344.73|342.73|344.51|342.51|344.73|342.73|344.51|342.51|0
1643219330000|2022-01-26 17:48:50|344.73|342.73|344.94|342.94|344.94|342.94|344.73|342.73|0
1643219340000|2022-01-26 17:49:00|345.16|343.16|344.94|342.94|345.38|343.38|344.94|342.94|0
1643219350000|2022-01-26 17:49:10|344.73|342.73|345.16|343.16|345.16|343.16|344.73|342.73|0
1643219360000|2022-01-26 17:49:20|344.94|342.94|345.81|343.81|345.81|343.81|344.94|342.94|0
1643219370000|2022-01-26 17:49:30|345.16|343.16|345.16|343.16|345.16|343.16|345.16|343.16|0
1643219380000|2022-01-26 17:49:40|344.94|342.94|344.73|342.73|344.94|342.94|344.73|342.73|0
1643219390000|2022-01-26 17:49:50|344.94|342.94|345.06|343.06|345.37|343.37|344.94|342.94|0
1643219400000|2022-01-26 17:50:00|345.16|343.16|345.37|343.37|345.37|343.37|345.16|343.16|0
1643219410000|2022-01-26 17:50:10|345.59|343.59|346.78|344.78|346.78|344.78|345.59|343.59|0
1643219420000|2022-01-26 17:50:20|346.67|344.67|346.67|344.67|346.67|344.67|346.24|344.24|0
1643219430000|2022-01-26 17:50:30|346.56|344.56|346.88|344.88|346.88|344.88|346.02|344.02|0
1643219440000|2022-01-26 17:50:40|347.75|345.75|347.53|345.53|347.75|345.75|347.31|345.31|0
1643219450000|2022-01-26 17:50:50|347.31|345.31|347.31|345.31|347.31|345.31|346.88|344.88|0
1643219460000|2022-01-26 17:51:00|347.1|345.1|347.75|345.75|347.75|345.75|347.1|345.1|0
1643219470000|2022-01-26 17:51:10|347.53|345.53|347.31|345.31|347.53|345.53|347.1|345.1|0
1643219480000|2022-01-26 17:51:20|347.1|345.1|346.88|344.88|347.1|345.1|346.88|344.88|0
1643219490000|2022-01-26 17:51:30|347.31|345.31|347.1|345.1|347.75|345.75|347.1|345.1|0
1643219500000|2022-01-26 17:51:40|347.53|345.53|348.18|346.18|348.18|346.18|347.31|345.31|0
1643219510000|2022-01-26 17:51:50|347.96|345.96|348.39|346.39|348.39|346.39|347.96|345.96|0
1643219520000|2022-01-26 17:52:00|348.18|346.18|347.96|345.96|348.18|346.18|347.96|345.96|0
1643219530000|2022-01-26 17:52:10|348.18|346.18|347.31|345.31|348.18|346.18|347.31|345.31|0
1643219540000|2022-01-26 17:52:20|347.53|345.53|347.96|345.96|347.96|345.96|347.53|345.53|0
1643219550000|2022-01-26 17:52:30|347.53|345.53|347.1|345.1|347.53|345.53|346.99|344.99|0
1643219560000|2022-01-26 17:52:40|346.88|344.88|346.45|344.45|347.1|345.1|346.45|344.45|0
1643219570000|2022-01-26 17:52:50|346.67|344.67|346.88|344.88|346.88|344.88|346.45|344.45|0
1643219580000|2022-01-26 17:53:00|346.67|344.67|346.45|344.45|346.67|344.67|346.45|344.45|0
1643219590000|2022-01-26 17:53:10|346.24|344.24|345.8|343.8|346.24|344.24|345.8|343.8|0
1643219600000|2022-01-26 17:53:20|345.16|343.16|345.37|343.37|345.37|343.37|345.05|343.05|0
1643219610000|2022-01-26 17:53:30|344.94|342.94|345.16|343.16|345.37|343.37|344.94|342.94|0
1643219620000|2022-01-26 17:53:40|345.37|343.37|345.37|343.37|345.59|343.59|345.37|343.37|0
1643219630000|2022-01-26 17:53:50|345.16|343.16|345.16|343.16|345.16|343.16|345.16|343.16|0
1643219640000|2022-01-26 17:54:00|345.37|343.37|345.16|343.16|345.59|343.59|345.16|343.16|0
1643219650000|2022-01-26 17:54:10|344.94|342.94|345.16|343.16|345.37|343.37|344.94|342.94|0
1643219660000|2022-01-26 17:54:20|344.94|342.94|344.94|342.94|344.94|342.94|344.94|342.94|0
1643219670000|2022-01-26 17:54:30|344.73|342.73|345.16|343.16|345.16|343.16|344.73|342.73|0
1643219680000|2022-01-26 17:54:40|345.92|343.92|345.48|343.48|345.92|343.92|345.48|343.48|0
1643219690000|2022-01-26 17:54:50|345.59|343.59|345.8|343.8|345.8|343.8|345.59|343.59|0
1643219700000|2022-01-26 17:55:00|345.16|343.16|345.8|343.8|345.8|343.8|345.16|343.16|0
1643219710000|2022-01-26 17:55:10|346.02|344.02|346.02|344.02|346.02|344.02|345.8|343.8|0
1643219720000|2022-01-26 17:55:20|345.8|343.8|345.59|343.59|345.8|343.8|345.48|343.48|0
1643219730000|2022-01-26 17:55:30|345.8|343.8|345.8|343.8|345.8|343.8|345.8|343.8|0
1643219740000|2022-01-26 17:55:40|345.59|343.59|345.37|343.37|345.59|343.59|345.37|343.37|0
1643219750000|2022-01-26 17:55:50|345.27|343.27|345.59|343.59|345.8|343.8|345.27|343.27|0
1643219760000|2022-01-26 17:56:00|345.16|343.16|345.37|343.37|345.37|343.37|345.16|343.16|0
1643219770000|2022-01-26 17:56:10|345.59|343.59|345.59|343.59|345.59|343.59|345.59|343.59|0
1643219780000|2022-01-26 17:56:20|345.37|343.37|344.73|342.73|345.37|343.37|344.73|342.73|0
1643219790000|2022-01-26 17:56:30|344.84|342.84|344.51|342.51|344.84|342.84|344.51|342.51|0
1643219800000|2022-01-26 17:56:40|344.3|342.3|344.51|342.51|344.51|342.51|344.08|342.08|0
1643219810000|2022-01-26 17:56:50|344.84|342.84|344.51|342.51|344.84|342.84|344.41|342.41|0
1643219820000|2022-01-26 17:57:00|344.3|342.3|344.08|342.08|344.3|342.3|344.08|342.08|0
1643219830000|2022-01-26 17:57:10|344.3|342.3|344.51|342.51|344.51|342.51|344.3|342.3|0
1643219840000|2022-01-26 17:57:20|344.73|342.73|344.94|342.94|344.94|342.94|344.73|342.73|0
1643219850000|2022-01-26 17:57:30|344.84|342.84|345.16|343.16|345.16|343.16|344.84|342.84|0
1643219860000|2022-01-26 17:57:40|344.94|342.94|345.37|343.37|345.37|343.37|344.94|342.94|0
1643219870000|2022-01-26 17:57:50|345.8|343.8|345.48|343.48|346.02|344.02|345.48|343.48|0
1643219880000|2022-01-26 17:58:00|345.59|343.59|344.94|342.94|345.59|343.59|344.94|342.94|0
1643219890000|2022-01-26 17:58:10|345.16|343.16|344.94|342.94|345.16|343.16|344.94|342.94|0
1643219900000|2022-01-26 17:58:20|344.73|342.73|344.73|342.73|344.73|342.73|344.51|342.51|0
1643219910000|2022-01-26 17:58:30|344.51|342.51|344.62|342.62|344.62|342.62|344.51|342.51|0
1643219920000|2022-01-26 17:58:40|344.51|342.51|344.73|342.73|344.73|342.73|344.51|342.51|0
1643219930000|2022-01-26 17:58:50|344.62|342.62|344.62|342.62|344.62|342.62|344.3|342.3|0
1643219940000|2022-01-26 17:59:00|344.51|342.51|344.3|342.3|344.51|342.51|344.3|342.3|0
1643219950000|2022-01-26 17:59:10|344.29|342.29|344.73|342.73|344.73|342.73|344.29|342.29|0
1643219960000|2022-01-26 17:59:20|344.94|342.94|345.37|343.37|345.8|343.8|344.94|342.94|0
1643219970000|2022-01-26 17:59:30|345.16|343.16|344.94|342.94|345.16|343.16|344.94|342.94|0
1643219980000|2022-01-26 17:59:40|344.73|342.73|345.05|343.05|345.16|343.16|344.73|342.73|0
1643219990000|2022-01-26 17:59:50|344.94|342.94|345.16|343.16|345.37|343.37|344.94|342.94|0
1643220000000|2022-01-26 18:00:00|344.94|342.94|344.94|342.94|345.05|343.05|344.94|342.94|0
1643220010000|2022-01-26 18:00:10|345.59|343.59|345.8|343.8|345.8|343.8|345.37|343.37|0
1643220020000|2022-01-26 18:00:20|347.09|345.09|346.66|344.66|347.09|345.09|346.66|344.66|0
1643220030000|2022-01-26 18:00:30|347.09|345.09|346.88|344.88|347.21|345.21|346.88|344.88|0
1643220040000|2022-01-26 18:00:40|347.09|345.09|347.74|345.74|347.74|345.74|347.09|345.09|0
1643220050000|2022-01-26 18:00:50|348.61|346.61|349.25|347.25|349.47|347.47|348.61|346.61|0
1643220060000|2022-01-26 18:01:00|349.04|347.04|349.04|347.04|349.04|347.04|348.61|346.61|0
1643220070000|2022-01-26 18:01:10|351.2|349.2|351.85|349.85|351.85|349.85|351.2|349.2|0
1643220080000|2022-01-26 18:01:20|353.37|351.37|353.37|351.37|353.37|351.37|352.72|350.72|0
1643220090000|2022-01-26 18:01:30|353.27|351.27|352.94|350.94|353.48|351.48|352.94|350.94|0
1643220100000|2022-01-26 18:01:40|353.15|351.15|354.89|352.89|354.89|352.89|353.15|351.15|0
1643220110000|2022-01-26 18:01:50|354.67|352.67|354.57|352.57|354.67|352.67|354.46|352.46|0
1643220120000|2022-01-26 18:02:00|355.11|353.11|354.24|352.24|355.11|353.11|354.24|352.24|0
1643220130000|2022-01-26 18:02:10|354.67|352.67|355.33|353.33|355.33|353.33|354.46|352.46|0
1643220140000|2022-01-26 18:02:20|354.89|352.89|356.63|354.63|356.63|354.63|354.89|352.89|0
1643220150000|2022-01-26 18:02:30|356.2|354.2|356.2|354.2|356.63|354.63|356.2|354.2|0
1643220160000|2022-01-26 18:02:40|355.98|353.98|356.63|354.63|356.63|354.63|355.98|353.98|0
1643220170000|2022-01-26 18:02:50|356.85|354.85|357.29|355.29|357.5|355.5|356.85|354.85|0
1643220180000|2022-01-26 18:03:00|357.07|355.07|356.2|354.2|357.07|355.07|356.2|354.2|0
1643220190000|2022-01-26 18:03:10|356.41|354.41|355.98|353.98|356.41|354.41|355.98|353.98|0
1643220200000|2022-01-26 18:03:20|356.2|354.2|355.87|353.87|356.2|354.2|355.87|353.87|0
1643220210000|2022-01-26 18:03:30|356.2|354.2|356.41|354.41|356.41|354.41|355.98|353.98|0
1643220220000|2022-01-26 18:03:40|356.63|354.63|357.5|355.5|357.94|355.94|356.63|354.63|0
1643220230000|2022-01-26 18:03:50|357.72|355.72|358.71|356.71|358.81|356.81|357.72|355.72|0
1643220240000|2022-01-26 18:04:00|359.03|357.03|358.81|356.81|359.03|357.03|358.38|356.38|0
1643220250000|2022-01-26 18:04:10|358.38|356.38|357.29|355.29|358.38|356.38|357.29|355.29|0
1643220260000|2022-01-26 18:04:20|357.07|355.07|356.85|354.85|357.07|355.07|356.63|354.63|0
1643220270000|2022-01-26 18:04:30|356.63|354.63|356.96|354.96|357.07|355.07|356.63|354.63|0
1643220280000|2022-01-26 18:04:40|357.07|355.07|357.07|355.07|357.28|355.28|357.07|355.07|0
1643220290000|2022-01-26 18:04:50|357.28|355.28|357.07|355.07|357.28|355.28|357.07|355.07|0
1643220300000|2022-01-26 18:05:00|357.28|355.28|357.72|355.72|357.94|355.94|357.28|355.28|0
1643220310000|2022-01-26 18:05:10|357.94|355.94|359.25|357.25|359.25|357.25|357.94|355.94|0
1643220320000|2022-01-26 18:05:20|359.03|357.03|357.94|355.94|359.03|357.03|357.94|355.94|0
1643220330000|2022-01-26 18:05:30|358.38|356.38|358.16|356.16|358.59|356.59|358.16|356.16|0
1643220340000|2022-01-26 18:05:40|358.59|356.59|358.05|356.05|358.59|356.59|358.05|356.05|0
1643220350000|2022-01-26 18:05:50|358.59|356.59|358.05|356.05|358.59|356.59|357.72|355.72|0
1643220360000|2022-01-26 18:06:00|358.37|356.37|358.16|356.16|358.37|356.37|357.94|355.94|0
1643220370000|2022-01-26 18:06:10|357.83|355.83|357.72|355.72|357.94|355.94|357.72|355.72|0
1643220380000|2022-01-26 18:06:20|357.62|355.62|357.5|355.5|357.83|355.83|357.5|355.5|0
1643220390000|2022-01-26 18:06:30|357.72|355.72|357.62|355.62|357.72|355.72|357.62|355.62|0
1643220400000|2022-01-26 18:06:40|357.28|355.28|356.19|354.19|357.28|355.28|356.19|354.19|0
1643220410000|2022-01-26 18:06:50|355.98|353.98|355.87|353.87|355.98|353.98|355.76|353.76|0
1643220420000|2022-01-26 18:07:00|355.76|353.76|354.45|352.45|355.76|353.76|354.45|352.45|0
1643220430000|2022-01-26 18:07:10|354.35|352.35|353.8|351.8|354.35|352.35|353.8|351.8|0
1643220440000|2022-01-26 18:07:20|354.24|352.24|355.11|353.11|355.11|353.11|354.24|352.24|0
1643220450000|2022-01-26 18:07:30|355.32|353.32|355.32|353.32|355.32|353.32|355.11|353.11|0
1643220460000|2022-01-26 18:07:40|355.11|353.11|355.32|353.32|355.32|353.32|355.11|353.11|0
1643220470000|2022-01-26 18:07:50|355.54|353.54|355.44|353.44|355.54|353.54|355.11|353.11|0
1643220480000|2022-01-26 18:08:00|355.32|353.32|355.32|353.32|355.32|353.32|354.89|352.89|0
1643220490000|2022-01-26 18:08:10|355|353|355.11|353.11|355.11|353.11|355|353|0
1643220500000|2022-01-26 18:08:20|354.89|352.89|355.65|353.65|355.65|353.65|354.89|352.89|0
1643220510000|2022-01-26 18:08:30|355.32|353.32|355.54|353.54|355.54|353.54|355.11|353.11|0
1643220520000|2022-01-26 18:08:40|356.19|354.19|355.76|353.76|356.19|354.19|355.76|353.76|0
1643220530000|2022-01-26 18:08:50|355.98|353.98|355.76|353.76|355.98|353.98|355.54|353.54|0
1643220540000|2022-01-26 18:09:00|356.09|354.09|355.76|353.76|356.09|354.09|355.76|353.76|0
1643220550000|2022-01-26 18:09:10|355.54|353.54|354.45|352.45|355.54|353.54|354.45|352.45|0
1643220560000|2022-01-26 18:09:20|354.24|352.24|355.32|353.32|355.32|353.32|354.24|352.24|0
1643220570000|2022-01-26 18:09:30|354.89|352.89|354.78|352.78|354.89|352.89|354.67|352.67|0
1643220580000|2022-01-26 18:09:40|354.57|352.57|353.05|351.05|354.67|352.67|353.05|351.05|0
1643220590000|2022-01-26 18:09:50|352.72|350.72|352.83|350.83|352.93|350.93|352.72|350.72|0
1643220600000|2022-01-26 18:10:00|353.37|351.37|353.15|351.15|353.37|351.37|353.15|351.15|0
1643220610000|2022-01-26 18:10:10|353.37|351.37|354.02|352.02|354.02|352.02|353.37|351.37|0
1643220620000|2022-01-26 18:10:20|354.13|352.13|354.24|352.24|354.57|352.57|354.02|352.02|0
1643220630000|2022-01-26 18:10:30|354.02|352.02|354.24|352.24|354.24|352.24|354.02|352.02|0
1643220640000|2022-01-26 18:10:40|353.58|351.58|352.72|350.72|353.8|351.8|352.72|350.72|0
1643220650000|2022-01-26 18:10:50|352.83|350.83|352.5|350.5|352.93|350.93|352.5|350.5|0
1643220660000|2022-01-26 18:11:00|352.28|350.28|352.28|350.28|352.28|350.28|352.28|350.28|0
1643220670000|2022-01-26 18:11:10|352.72|350.72|352.93|350.93|353.37|351.37|352.72|350.72|0
1643220680000|2022-01-26 18:11:20|352.72|350.72|352.63|350.63|352.72|350.72|352.42|350.42|0
1643220690000|2022-01-26 18:11:30|353.07|351.07|354.38|352.38|354.7|352.7|353.07|351.07|0
1643220700000|2022-01-26 18:11:40|354.49|352.49|355.93|353.93|355.93|353.93|354.49|352.49|0
1643220710000|2022-01-26 18:11:50|355.34|353.34|355.67|353.67|355.67|353.67|355.34|353.34|0
1643220720000|2022-01-26 18:12:00|355.77|353.77|354.51|352.51|355.77|353.77|354.51|352.51|0
1643220730000|2022-01-26 18:12:10|354.83|352.83|354.51|352.51|354.83|352.83|354.4|352.4|0
1643220740000|2022-01-26 18:12:20|354.4|352.4|353.75|351.75|354.4|352.4|353.75|351.75|0
1643220750000|2022-01-26 18:12:30|353.65|351.65|354.3|352.3|354.3|352.3|353.65|351.65|0
1643220760000|2022-01-26 18:12:40|353.87|351.87|353.75|351.75|354.19|352.19|353.75|351.75|0
1643220770000|2022-01-26 18:12:50|353.54|351.54|353.43|351.43|353.54|351.54|353.32|351.32|0
1643220780000|2022-01-26 18:13:00|353.11|351.11|352.68|350.68|353.11|351.11|352.68|350.68|0
1643220790000|2022-01-26 18:13:10|352.46|350.46|352.46|350.46|352.79|350.79|352.46|350.46|0
1643220800000|2022-01-26 18:13:20|352.57|350.57|352.89|350.89|353.11|351.11|352.57|350.57|0
1643220810000|2022-01-26 18:13:30|352.68|350.68|352.57|350.57|352.68|350.68|352.46|350.46|0
1643220820000|2022-01-26 18:13:40|352.68|350.68|352.25|350.25|352.68|350.68|352.25|350.25|0
1643220830000|2022-01-26 18:13:50|352.14|350.14|352.03|350.03|352.14|350.14|351.81|349.81|0
1643220840000|2022-01-26 18:14:00|352.25|350.25|352.14|350.14|352.46|350.46|352.03|350.03|0
1643220850000|2022-01-26 18:14:10|352.24|350.24|352.24|350.24|352.46|350.46|352.24|350.24|0
1643220860000|2022-01-26 18:14:20|352.68|350.68|352.89|350.89|352.89|350.89|352.68|350.68|0
1643220870000|2022-01-26 18:14:30|352.68|350.68|352.57|350.57|352.68|350.68|352.24|350.24|0
1643220880000|2022-01-26 18:14:40|352.46|350.46|352.03|350.03|352.46|350.46|352.03|350.03|0
1643220890000|2022-01-26 18:14:50|351.93|349.93|351.6|349.6|351.93|349.93|351.6|349.6|0
1643220900000|2022-01-26 18:15:00|352.03|350.03|352.68|350.68|352.89|350.89|352.03|350.03|0
1643220910000|2022-01-26 18:15:10|351.6|349.6|351.38|349.38|351.81|349.81|351.38|349.38|0
1643220920000|2022-01-26 18:15:20|351.81|349.81|351.81|349.81|352.03|350.03|351.81|349.81|0
1643220930000|2022-01-26 18:15:30|351.71|349.71|352.03|350.03|352.14|350.14|351.71|349.71|0
1643220940000|2022-01-26 18:15:40|351.6|349.6|351.6|349.6|352.03|350.03|351.38|349.38|0
1643220950000|2022-01-26 18:15:50|351.81|349.81|352.24|350.24|352.24|350.24|351.81|349.81|0
1643220960000|2022-01-26 18:16:00|353.32|351.32|352.46|350.46|353.32|351.32|352.24|350.24|0
1643220970000|2022-01-26 18:16:10|352.79|350.79|352.89|350.89|353|351|352.24|350.24|0
1643220980000|2022-01-26 18:16:20|353.11|351.11|353.11|351.11|353.54|351.54|353.11|351.11|0
1643220990000|2022-01-26 18:16:30|352.89|350.89|352.46|350.46|353.22|351.22|352.46|350.46|0
1643221000000|2022-01-26 18:16:40|351.93|349.93|351.38|349.38|351.93|349.93|351.17|349.17|0
1643221010000|2022-01-26 18:16:50|351.6|349.6|351.81|349.81|351.81|349.81|351.38|349.38|0
1643221020000|2022-01-26 18:17:00|351.6|349.6|352.03|350.03|352.03|350.03|351.6|349.6|0
1643221030000|2022-01-26 18:17:10|351.81|349.81|351.6|349.6|351.81|349.81|351.6|349.6|0
1643221040000|2022-01-26 18:17:20|351.81|349.81|352.24|350.24|352.24|350.24|351.6|349.6|0
1643221050000|2022-01-26 18:17:30|351.81|349.81|351.6|349.6|351.81|349.81|351.6|349.6|0
1643221060000|2022-01-26 18:17:40|351.81|349.81|351.6|349.6|351.81|349.81|351.6|349.6|0
1643221070000|2022-01-26 18:17:50|351.81|349.81|352.03|350.03|352.24|350.24|351.81|349.81|0
1643221080000|2022-01-26 18:18:00|352.14|350.14|352.03|350.03|352.24|350.24|352.03|350.03|0
1643221090000|2022-01-26 18:18:10|352.14|350.14|352.46|350.46|352.46|350.46|352.14|350.14|0
1643221100000|2022-01-26 18:18:20|352.24|350.24|352.67|350.67|352.67|350.67|352.24|350.24|0
1643221110000|2022-01-26 18:18:30|352.89|350.89|353.1|351.1|353.1|351.1|352.67|350.67|0
1643221120000|2022-01-26 18:18:40|352.89|350.89|354.08|352.08|354.08|352.08|352.89|350.89|0
1643221130000|2022-01-26 18:18:50|354.18|352.18|354.18|352.18|354.4|352.4|354.18|352.18|0
1643221140000|2022-01-26 18:19:00|354.4|352.4|355.48|353.48|355.48|353.48|354.29|352.29|0
1643221150000|2022-01-26 18:19:10|355.69|353.69|356.34|354.34|356.56|354.56|355.69|353.69|0
1643221160000|2022-01-26 18:19:20|356.56|354.56|356.24|354.24|356.77|354.77|356.24|354.24|0
1643221170000|2022-01-26 18:19:30|355.48|353.48|355.16|353.16|355.48|353.48|355.05|353.05|0
1643221180000|2022-01-26 18:19:40|355.26|353.26|355.16|353.16|355.26|353.26|354.83|352.83|0
1643221190000|2022-01-26 18:19:50|354.83|352.83|355.69|353.69|355.69|353.69|354.83|352.83|0
1643221200000|2022-01-26 18:20:00|355.48|353.48|357.86|355.86|357.86|355.86|355.48|353.48|0
1643221210000|2022-01-26 18:20:10|357.64|355.64|356.99|354.99|357.64|355.64|356.67|354.67|0
1643221220000|2022-01-26 18:20:20|357.42|355.42|358.94|356.94|358.94|356.94|357.42|355.42|0
1643221230000|2022-01-26 18:20:30|359.16|357.16|359.37|357.37|359.59|357.59|358.72|356.72|0
1643221240000|2022-01-26 18:20:40|359.49|357.49|359.59|357.59|359.59|357.59|359.16|357.16|0
1643221250000|2022-01-26 18:20:50|359.37|357.37|359.16|357.16|360.24|358.24|359.16|357.16|0
1643221260000|2022-01-26 18:21:00|358.94|356.94|358.07|356.07|358.94|356.94|357.64|355.64|0
1643221270000|2022-01-26 18:21:10|357.64|355.64|357.42|355.42|358.07|356.07|357.42|355.42|0
1643221280000|2022-01-26 18:21:20|357.64|355.64|357.21|355.21|357.64|355.64|357.21|355.21|0
1643221290000|2022-01-26 18:21:30|357.42|355.42|357.64|355.64|357.64|355.64|356.67|354.67|0
1643221300000|2022-01-26 18:21:40|357.42|355.42|357.64|355.64|358.29|356.29|357.42|355.42|0
1643221310000|2022-01-26 18:21:50|357.75|355.75|357.21|355.21|357.75|355.75|357.21|355.21|0
1643221320000|2022-01-26 18:22:00|357.75|355.75|358.94|356.94|358.94|356.94|357.75|355.75|0
1643221330000|2022-01-26 18:22:10|359.37|357.37|359.27|357.27|359.7|357.7|359.27|357.27|0
1643221340000|2022-01-26 18:22:20|359.37|357.37|360.02|358.02|360.46|358.46|359.37|357.37|0
1643221350000|2022-01-26 18:22:30|360.24|358.24|359.81|357.81|360.24|358.24|359.81|357.81|0
1643221360000|2022-01-26 18:22:40|359.37|357.37|359.37|357.37|359.37|357.37|358.94|356.94|0
1643221370000|2022-01-26 18:22:50|359.49|357.49|360.02|358.02|360.02|358.02|359.27|357.27|0
1643221380000|2022-01-26 18:23:00|360.24|358.24|360.14|358.14|360.24|358.24|360.02|358.02|0
1643221390000|2022-01-26 18:23:10|360.46|358.46|361.33|359.33|361.33|359.33|359.81|357.81|0
1643221400000|2022-01-26 18:23:20|361.93|359.93|362.34|360.34|362.46|360.46|361.93|359.93|0
1643221410000|2022-01-26 18:23:30|362.23|360.23|362.01|360.01|362.23|360.23|362.01|360.01|0
1643221420000|2022-01-26 18:23:40|361.8|359.8|362.12|360.12|362.12|360.12|361.8|359.8|0
1643221430000|2022-01-26 18:23:50|362.55|360.55|362.12|360.12|362.99|360.99|362.12|360.12|0
1643221440000|2022-01-26 18:24:00|362.01|360.01|360.74|358.74|362.04|360.04|360.74|358.74|0
1643221450000|2022-01-26 18:24:10|360.31|358.31|359.66|357.66|360.31|358.31|359.66|357.66|0
1643221460000|2022-01-26 18:24:20|359.56|357.56|360.31|358.31|360.42|358.42|359.56|357.56|0
1643221470000|2022-01-26 18:24:30|360.64|358.64|361.17|359.17|361.17|359.17|360.64|358.64|0
1643221480000|2022-01-26 18:24:40|360.74|358.74|360.52|358.52|360.74|358.74|360.52|358.52|0
1643221490000|2022-01-26 18:24:50|359.77|357.77|359.99|357.99|359.99|357.99|359.77|357.77|0
1643221500000|2022-01-26 18:25:00|359.23|357.23|359.77|357.77|359.77|357.77|359.23|357.23|0
1643221510000|2022-01-26 18:25:10|359.55|357.55|359.66|357.66|359.66|357.66|359.55|357.55|0
1643221520000|2022-01-26 18:25:20|359.87|357.87|359.44|357.44|359.87|357.87|359.23|357.23|0
1643221530000|2022-01-26 18:25:30|359.23|357.23|358.79|356.79|359.23|357.23|358.79|356.79|0
1643221540000|2022-01-26 18:25:40|359.01|357.01|358.36|356.36|359.01|357.01|358.36|356.36|0
1643221550000|2022-01-26 18:25:50|358.15|356.15|358.79|356.79|358.79|356.79|358.15|356.15|0
1643221560000|2022-01-26 18:26:00|358.58|356.58|357.5|355.5|358.58|356.58|357.5|355.5|0
1643221570000|2022-01-26 18:26:10|357.07|355.07|357.72|355.72|357.72|355.72|357.07|355.07|0
1643221580000|2022-01-26 18:26:20|357.83|355.83|358.15|356.15|358.15|356.15|357.72|355.72|0
1643221590000|2022-01-26 18:26:30|357.93|355.93|357.28|355.28|357.93|355.93|357.28|355.28|0
1643221600000|2022-01-26 18:26:40|357.5|355.5|357.72|355.72|357.72|355.72|357.5|355.5|0
1643221610000|2022-01-26 18:26:50|357.93|355.93|358.79|356.79|358.79|356.79|357.93|355.93|0
1643221620000|2022-01-26 18:27:00|358.58|356.58|357.72|355.72|358.58|356.58|357.72|355.72|0
1643221630000|2022-01-26 18:27:10|358.15|356.15|357.5|355.5|358.15|356.15|357.5|355.5|0
1643221640000|2022-01-26 18:27:20|357.4|355.4|357.28|355.28|357.5|355.5|357.28|355.28|0
1643221650000|2022-01-26 18:27:30|357.07|355.07|356.75|354.75|357.07|355.07|356.42|354.42|0
1643221660000|2022-01-26 18:27:40|356.64|354.64|356.85|354.85|356.85|354.85|356.64|354.64|0
1643221670000|2022-01-26 18:27:50|356.64|354.64|357.07|355.07|357.07|355.07|356.64|354.64|0
1643221680000|2022-01-26 18:28:00|356.85|354.85|356.42|354.42|356.85|354.85|356.42|354.42|0
1643221690000|2022-01-26 18:28:10|355.99|353.99|355.56|353.56|355.99|353.99|355.46|353.46|0
1643221700000|2022-01-26 18:28:20|355.99|353.99|357.07|355.07|357.07|355.07|355.99|353.99|0
1643221710000|2022-01-26 18:28:30|357.5|355.5|357.93|355.93|357.93|355.93|357.28|355.28|0
1643221720000|2022-01-26 18:28:40|358.15|356.15|357.71|355.71|358.15|356.15|357.71|355.71|0
1643221730000|2022-01-26 18:28:50|357.83|355.83|357.4|355.4|357.83|355.83|357.4|355.4|0
1643221740000|2022-01-26 18:29:00|357.5|355.5|356.85|354.85|357.5|355.5|356.64|354.64|0
1643221750000|2022-01-26 18:29:10|356.64|354.64|355.35|353.35|356.64|354.64|355.35|353.35|0
1643221760000|2022-01-26 18:29:20|355.56|353.56|355.78|353.78|355.78|353.78|355.56|353.56|0
1643221770000|2022-01-26 18:29:30|355.56|353.56|355.99|353.99|355.99|353.99|355.35|353.35|0
1643221780000|2022-01-26 18:29:40|356.64|354.64|356.64|354.64|356.75|354.75|356.64|354.64|0
1643221790000|2022-01-26 18:29:50|356.85|354.85|356.85|354.85|357.07|355.07|356.85|354.85|0
1643221800000|2022-01-26 18:30:00|357.71|355.71|357.93|355.93|358.79|356.79|357.28|355.28|0
1643221810000|2022-01-26 18:30:10|357.71|355.71|357.28|355.28|357.71|355.71|357.28|355.28|0
1643221820000|2022-01-26 18:30:20|356.21|354.21|355.56|353.56|356.21|354.21|355.56|353.56|0
1643221830000|2022-01-26 18:30:30|355.34|353.34|355.78|353.78|355.78|353.78|355.34|353.34|0
1643221840000|2022-01-26 18:30:40|355.34|353.34|355.13|353.13|355.56|353.56|355.13|353.13|0
1643221850000|2022-01-26 18:30:50|355.34|353.34|355.34|353.34|355.56|353.56|355.34|353.34|0
1643221860000|2022-01-26 18:31:00|355.56|353.56|354.91|352.91|355.56|353.56|354.91|352.91|0
1643221870000|2022-01-26 18:31:10|354.7|352.7|354.91|352.91|354.91|352.91|354.7|352.7|0
1643221880000|2022-01-26 18:31:20|355.13|353.13|354.91|352.91|355.13|353.13|354.7|352.7|0
1643221890000|2022-01-26 18:31:30|354.7|352.7|354.48|352.48|354.7|352.7|354.27|352.27|0
1643221900000|2022-01-26 18:31:40|354.7|352.7|354.48|352.48|354.7|352.7|354.48|352.48|0
1643221910000|2022-01-26 18:31:50|354.7|352.7|355.34|353.34|355.77|353.77|354.7|352.7|0
1643221920000|2022-01-26 18:32:00|355.99|353.99|355.77|353.77|356.1|354.1|355.67|353.67|0
1643221930000|2022-01-26 18:32:10|355.56|353.56|356.32|354.32|356.32|354.32|355.56|353.56|0
1643221940000|2022-01-26 18:32:20|355.99|353.99|355.99|353.99|356.2|354.2|355.77|353.77|0
1643221950000|2022-01-26 18:32:30|355.89|353.89|355.99|353.99|355.99|353.99|355.77|353.77|0
1643221960000|2022-01-26 18:32:40|356.2|354.2|356.2|354.2|356.42|354.42|356.2|354.2|0
1643221970000|2022-01-26 18:32:50|356.42|354.42|355.56|353.56|356.42|354.42|355.56|353.56|0
1643221980000|2022-01-26 18:33:00|355.34|353.34|356.2|354.2|356.2|354.2|355.34|353.34|0
1643221990000|2022-01-26 18:33:10|356.42|354.42|357.82|355.82|358.36|356.36|356.42|354.42|0
1643222000000|2022-01-26 18:33:20|358.58|356.58|357.71|355.71|358.58|356.58|357.71|355.71|0
1643222010000|2022-01-26 18:33:30|358.14|356.14|357.28|355.28|358.14|356.14|357.28|355.28|0
1643222020000|2022-01-26 18:33:40|357.71|355.71|357.71|355.71|357.93|355.93|357.71|355.71|0
1643222030000|2022-01-26 18:33:50|358.58|356.58|358.14|356.14|358.58|356.58|358.14|356.14|0
1643222040000|2022-01-26 18:34:00|358.79|356.79|358.58|356.58|358.79|356.79|358.36|356.36|0
1643222050000|2022-01-26 18:34:10|358.36|356.36|359.22|357.22|359.44|357.44|358.36|356.36|0
1643222060000|2022-01-26 18:34:20|358.79|356.79|358.14|356.14|359.01|357.01|358.14|356.14|0
1643222070000|2022-01-26 18:34:30|358.36|356.36|358.14|356.14|358.36|356.36|357.71|355.71|0
1643222080000|2022-01-26 18:34:40|358.36|356.36|358.14|356.14|358.36|356.36|357.93|355.93|0
1643222090000|2022-01-26 18:34:50|357.93|355.93|357.93|355.93|357.93|355.93|357.71|355.71|0
1643222100000|2022-01-26 18:35:00|357.82|355.82|357.61|355.61|357.93|355.93|357.61|355.61|0
1643222110000|2022-01-26 18:35:10|357.28|355.28|356.63|354.63|357.28|355.28|356.63|354.63|0
1643222120000|2022-01-26 18:35:20|357.06|355.06|356.85|354.85|357.28|355.28|356.85|354.85|0
1643222130000|2022-01-26 18:35:30|356.63|354.63|357.06|355.06|357.06|355.06|356.63|354.63|0
1643222140000|2022-01-26 18:35:40|358.79|356.79|358.36|356.36|358.79|356.79|358.36|356.36|0
1643222150000|2022-01-26 18:35:50|358.14|356.14|359.65|357.65|359.65|357.65|358.14|356.14|0
1643222160000|2022-01-26 18:36:00|359.87|357.87|360.3|358.3|360.3|358.3|359.87|357.87|0
1643222170000|2022-01-26 18:36:10|359.87|357.87|358.57|356.57|359.87|357.87|358.57|356.57|0
1643222180000|2022-01-26 18:36:20|358.36|356.36|358.57|356.57|358.69|356.69|358.25|356.25|0
1643222190000|2022-01-26 18:36:30|358.47|356.47|359.22|357.22|359.65|357.65|358.47|356.47|0
1643222200000|2022-01-26 18:36:40|359.01|357.01|359.01|357.01|359.01|357.01|359.01|357.01|0
1643222210000|2022-01-26 18:36:50|359.22|357.22|358.57|356.57|359.22|357.22|358.57|356.57|0
1643222220000|2022-01-26 18:37:00|358.79|356.79|358.36|356.36|358.79|356.79|358.14|356.14|0
1643222230000|2022-01-26 18:37:10|358.57|356.57|358.79|356.79|358.79|356.79|358.57|356.57|0
1643222240000|2022-01-26 18:37:20|358.57|356.57|357.82|355.82|358.57|356.57|357.82|355.82|0
1643222250000|2022-01-26 18:37:30|357.5|355.5|358.14|356.14|358.14|356.14|356.85|354.85|0
1643222260000|2022-01-26 18:37:40|358.79|356.79|359.01|357.01|359.22|357.22|358.79|356.79|0
1643222270000|2022-01-26 18:37:50|358.79|356.79|358.57|356.57|359.01|357.01|358.57|356.57|0
1643222280000|2022-01-26 18:38:00|358.79|356.79|358.14|356.14|358.79|356.79|358.14|356.14|0
1643222290000|2022-01-26 18:38:10|357.93|355.93|358.36|356.36|358.36|356.36|357.71|355.71|0
1643222300000|2022-01-26 18:38:20|358.14|356.14|358.9|356.9|358.9|356.9|358.14|356.14|0
1643222310000|2022-01-26 18:38:30|359.87|357.87|360.2|358.2|360.2|358.2|359.65|357.65|0
1643222320000|2022-01-26 18:38:40|360.08|358.08|359.87|357.87|360.08|358.08|359.87|357.87|0
1643222330000|2022-01-26 18:38:50|358.36|356.36|358.69|356.69|358.69|356.69|358.36|356.36|0
1643222340000|2022-01-26 18:39:00|358.36|356.36|358.79|356.79|359.22|357.22|358.36|356.36|0
1643222350000|2022-01-26 18:39:10|358.57|356.57|358.57|356.57|358.57|356.57|358.57|356.57|0
1643222360000|2022-01-26 18:39:20|359|357|359|357|359|357|359|357|0
1643222370000|2022-01-26 18:39:30|358.79|356.79|359|357|359|357|358.79|356.79|0
1643222380000|2022-01-26 18:39:40|358.79|356.79|359|357|359.22|357.22|358.79|356.79|0
1643222390000|2022-01-26 18:39:50|358.57|356.57|358.79|356.79|358.79|356.79|358.57|356.57|0
1643222400000|2022-01-26 18:40:00|358.57|356.57|358.14|356.14|359|357|358.14|356.14|0
1643222410000|2022-01-26 18:40:10|359.44|357.44|358.36|356.36|359.44|357.44|358.14|356.14|0
1643222420000|2022-01-26 18:40:20|358.79|356.79|359.44|357.44|359.44|357.44|358.57|356.57|0
1643222430000|2022-01-26 18:40:30|359.87|357.87|360.3|358.3|360.3|358.3|359.87|357.87|0
1643222440000|2022-01-26 18:40:40|359.44|357.44|359.87|357.87|359.87|357.87|359.22|357.22|0
1643222450000|2022-01-26 18:40:50|359.44|357.44|359.22|357.22|359.44|357.44|358.79|356.79|0
1643222460000|2022-01-26 18:41:00|358.79|356.79|357.71|355.71|358.79|356.79|357.71|355.71|0
1643222470000|2022-01-26 18:41:10|357.49|355.49|358.36|356.36|358.36|356.36|357.49|355.49|0
1643222480000|2022-01-26 18:41:20|358.14|356.14|358.14|356.14|358.14|356.14|358.14|356.14|0
1643222490000|2022-01-26 18:41:30|357.92|355.92|357.71|355.71|357.92|355.92|357.28|355.28|0
1643222500000|2022-01-26 18:41:40|357.92|355.92|357.49|355.49|357.92|355.92|357.49|355.49|0
1643222510000|2022-01-26 18:41:50|356.53|354.53|357.39|355.39|357.39|355.39|356.53|354.53|0
1643222520000|2022-01-26 18:42:00|357.49|355.49|356.96|354.96|357.71|355.71|356.96|354.96|0
1643222530000|2022-01-26 18:42:10|357.06|355.06|356.63|354.63|357.06|355.06|356.63|354.63|0
1643222540000|2022-01-26 18:42:20|357.28|355.28|357.06|355.06|357.28|355.28|356.96|354.96|0
1643222550000|2022-01-26 18:42:30|357.28|355.28|356.42|354.42|357.28|355.28|356.42|354.42|0
1643222560000|2022-01-26 18:42:40|357.06|355.06|356.85|354.85|357.49|355.49|356.85|354.85|0
1643222570000|2022-01-26 18:42:50|357.06|355.06|356.2|354.2|357.06|355.06|356.2|354.2|0
1643222580000|2022-01-26 18:43:00|356.42|354.42|356.1|354.1|356.63|354.63|356.1|354.1|0
1643222590000|2022-01-26 18:43:10|356.2|354.2|356.1|354.1|356.2|354.2|355.98|353.98|0
1643222600000|2022-01-26 18:43:20|355.98|353.98|356.2|354.2|356.2|354.2|355.98|353.98|0
1643222610000|2022-01-26 18:43:30|356.31|354.31|356.42|354.42|356.53|354.53|356.31|354.31|0
1643222620000|2022-01-26 18:43:40|356.63|354.63|357.49|355.49|357.6|355.6|356.42|354.42|0
1643222630000|2022-01-26 18:43:50|357.39|355.39|357.49|355.49|357.49|355.49|357.28|355.28|0
1643222640000|2022-01-26 18:44:00|356.85|354.85|355.98|353.98|356.85|354.85|355.98|353.98|0
1643222650000|2022-01-26 18:44:10|355.77|353.77|356.2|354.2|356.41|354.41|355.77|353.77|0
1643222660000|2022-01-26 18:44:20|355.98|353.98|356.2|354.2|356.2|354.2|355.98|353.98|0
1643222670000|2022-01-26 18:44:30|356.63|354.63|356.85|354.85|356.85|354.85|356.41|354.41|0
1643222680000|2022-01-26 18:44:40|357.06|355.06|356.41|354.41|357.06|355.06|356.41|354.41|0
1643222690000|2022-01-26 18:44:50|356.63|354.63|356.85|354.85|356.85|354.85|356.41|354.41|0
1643222700000|2022-01-26 18:45:00|357.28|355.28|357.71|355.71|357.71|355.71|357.06|355.06|0
1643222710000|2022-01-26 18:45:10|357.06|355.06|357.71|355.71|357.71|355.71|356.85|354.85|0
1643222720000|2022-01-26 18:45:20|357.92|355.92|358.35|356.35|358.35|356.35|357.92|355.92|0
1643222730000|2022-01-26 18:45:30|359|357|359|357|359|357|358.35|356.35|0
1643222740000|2022-01-26 18:45:40|359.87|357.87|359.87|357.87|359.98|357.98|359.87|357.87|0
1643222750000|2022-01-26 18:45:50|359.65|357.65|359.98|357.98|360.08|358.08|359.65|357.65|0
1643222760000|2022-01-26 18:46:00|359.22|357.22|358.57|356.57|359.43|357.43|358.57|356.57|0
1643222770000|2022-01-26 18:46:10|358.79|356.79|358.14|356.14|358.79|356.79|358.14|356.14|0
1643222780000|2022-01-26 18:46:20|358.35|356.35|358.68|356.68|359|357|358.35|356.35|0
1643222790000|2022-01-26 18:46:30|358.79|356.79|359.43|357.43|359.43|357.43|358.79|356.79|0
1643222800000|2022-01-26 18:46:40|359.22|357.22|359.43|357.43|359.43|357.43|358.57|356.57|0
1643222810000|2022-01-26 18:46:50|359.65|357.65|360.08|358.08|360.08|358.08|359.65|357.65|0
1643222820000|2022-01-26 18:47:00|360.3|358.3|358.35|356.35|360.3|358.3|358.35|356.35|0
1643222830000|2022-01-26 18:47:10|357.92|355.92|358.79|356.79|358.79|356.79|357.92|355.92|0
1643222840000|2022-01-26 18:47:20|358.35|356.35|358.35|356.35|358.35|356.35|358.03|356.03|0
1643222850000|2022-01-26 18:47:30|358.14|356.14|358.35|356.35|358.57|356.57|358.14|356.14|0
1643222860000|2022-01-26 18:47:40|358.25|356.25|358.35|356.35|358.57|356.57|358.25|356.25|0
1643222870000|2022-01-26 18:47:50|357.92|355.92|358.35|356.35|358.57|356.57|357.71|355.71|0
1643222880000|2022-01-26 18:48:00|358.78|356.78|358.68|356.68|358.78|356.78|358.35|356.35|0
1643222890000|2022-01-26 18:48:10|358.57|356.57|357.49|355.49|358.57|356.57|357.49|355.49|0
1643222900000|2022-01-26 18:48:20|357.71|355.71|357.27|355.27|357.71|355.71|357.27|355.27|0
1643222910000|2022-01-26 18:48:30|357.6|355.6|358.35|356.35|358.35|356.35|357.6|355.6|0
1643222920000|2022-01-26 18:48:40|358.14|356.14|357.71|355.71|358.14|356.14|357.71|355.71|0
1643222930000|2022-01-26 18:48:50|357.6|355.6|357.71|355.71|357.71|355.71|357.6|355.6|0
1643222940000|2022-01-26 18:49:00|357.92|355.92|357.71|355.71|358.47|356.47|357.71|355.71|0
1643222950000|2022-01-26 18:49:10|357.49|355.49|357.92|355.92|358.14|356.14|357.49|355.49|0
1643222960000|2022-01-26 18:49:20|357.49|355.49|357.49|355.49|357.71|355.71|357.27|355.27|0
1643222970000|2022-01-26 18:49:30|357.27|355.27|357.71|355.71|357.71|355.71|357.27|355.27|0
1643222980000|2022-01-26 18:49:40|357.49|355.49|357.71|355.71|357.71|355.71|357.49|355.49|0
1643222990000|2022-01-26 18:49:50|358.14|356.14|358.14|356.14|358.46|356.46|358.14|356.14|0
1643223000000|2022-01-26 18:50:00|358.35|356.35|359|357|359.43|357.43|358.35|356.35|0
1643223010000|2022-01-26 18:50:10|359.22|357.22|359.86|357.86|359.86|357.86|359.22|357.22|0
1643223020000|2022-01-26 18:50:20|359.65|357.65|359.22|357.22|360.08|358.08|359.22|357.22|0
1643223030000|2022-01-26 18:50:30|359.43|357.43|359.43|357.43|359.43|357.43|359.43|357.43|0
1643223040000|2022-01-26 18:50:40|359.22|357.22|359.22|357.22|359.65|357.65|358.68|356.68|0
1643223050000|2022-01-26 18:50:50|358.78|356.78|359.22|357.22|359.22|357.22|358.78|356.78|0
1643223060000|2022-01-26 18:51:00|359|357|358.57|356.57|359|357|358.35|356.35|0
1643223070000|2022-01-26 18:51:10|358.35|356.35|357.7|355.7|358.35|356.35|357.7|355.7|0
1643223080000|2022-01-26 18:51:20|357.92|355.92|357.49|355.49|358.25|356.25|357.49|355.49|0
1643223090000|2022-01-26 18:51:30|357.27|355.27|357.49|355.49|357.49|355.49|357.06|355.06|0
1643223100000|2022-01-26 18:51:40|357.6|355.6|357.49|355.49|357.6|355.6|357.49|355.49|0
1643223110000|2022-01-26 18:51:50|357.7|355.7|358.46|356.46|358.78|356.78|357.7|355.7|0
1643223120000|2022-01-26 18:52:00|358.57|356.57|358.57|356.57|358.68|356.68|358.57|356.57|0
1643223130000|2022-01-26 18:52:10|358.78|356.78|358.35|356.35|358.78|356.78|358.14|356.14|0
1643223140000|2022-01-26 18:52:20|358.14|356.14|358.78|356.78|359.11|357.11|358.14|356.14|0
1643223150000|2022-01-26 18:52:30|359|357|358.25|356.25|359|357|358.25|356.25|0
1643223160000|2022-01-26 18:52:40|358.14|356.14|357.27|355.27|358.14|356.14|357.27|355.27|0
1643223170000|2022-01-26 18:52:50|357.06|355.06|358.03|356.03|358.03|356.03|357.06|355.06|0
1643223180000|2022-01-26 18:53:00|357.92|355.92|357.92|355.92|357.92|355.92|357.7|355.7|0
1643223190000|2022-01-26 18:53:10|357.7|355.7|357.06|355.06|357.7|355.7|357.06|355.06|0
1643223200000|2022-01-26 18:53:20|356.95|354.95|357.06|355.06|357.49|355.49|356.95|354.95|0
1643223210000|2022-01-26 18:53:30|356.95|354.95|355.76|353.76|356.95|354.95|355.76|353.76|0
1643223220000|2022-01-26 18:53:40|355.55|353.55|354.69|352.69|355.55|353.55|354.69|352.69|0
1643223230000|2022-01-26 18:53:50|354.04|352.04|354.26|352.26|354.47|352.47|354.04|352.04|0
1643223240000|2022-01-26 18:54:00|354.04|352.04|353.83|351.83|354.04|352.04|353.83|351.83|0
1643223250000|2022-01-26 18:54:10|354.04|352.04|355.33|353.33|355.33|353.33|354.04|352.04|0
1643223260000|2022-01-26 18:54:20|355.45|353.45|355.33|353.33|355.45|353.45|355.12|353.12|0
1643223270000|2022-01-26 18:54:30|355.45|353.45|354.9|352.9|355.45|353.45|354.9|352.9|0
1643223280000|2022-01-26 18:54:40|355.33|353.33|355.12|353.12|355.55|353.55|355.12|353.12|0
1643223290000|2022-01-26 18:54:50|355.02|353.02|354.26|352.26|355.02|353.02|354.26|352.26|0
1643223300000|2022-01-26 18:55:00|354.69|352.69|354.47|352.47|355.12|353.12|354.47|352.47|0
1643223310000|2022-01-26 18:55:10|354.69|352.69|354.47|352.47|354.69|352.69|354.47|352.47|0
1643223320000|2022-01-26 18:55:20|354.59|352.59|355.12|353.12|355.12|353.12|354.47|352.47|0
1643223330000|2022-01-26 18:55:30|355.45|353.45|354.69|352.69|355.45|353.45|354.69|352.69|0
1643223340000|2022-01-26 18:55:40|354.9|352.9|355.12|353.12|355.33|353.33|354.9|352.9|0
1643223350000|2022-01-26 18:55:50|355.23|353.23|355.12|353.12|355.33|353.33|355.12|353.12|0
1643223360000|2022-01-26 18:56:00|354.9|352.9|355.55|353.55|355.55|353.55|354.9|352.9|0
1643223370000|2022-01-26 18:56:10|355.12|353.12|355.55|353.55|355.55|353.55|355.12|353.12|0
1643223380000|2022-01-26 18:56:20|355.33|353.33|355.76|353.76|355.76|353.76|355.33|353.33|0
1643223390000|2022-01-26 18:56:30|355.45|353.45|355.12|353.12|355.45|353.45|355.12|353.12|0
1643223400000|2022-01-26 18:56:40|355.33|353.33|354.9|352.9|355.33|353.33|354.9|352.9|0
1643223410000|2022-01-26 18:56:50|354.69|352.69|354.69|352.69|354.69|352.69|354.69|352.69|0
1643223420000|2022-01-26 18:57:00|355.12|353.12|355.01|353.01|355.12|353.12|355.01|353.01|0
1643223430000|2022-01-26 18:57:10|355.12|353.12|354.47|352.47|355.12|353.12|354.47|352.47|0
1643223440000|2022-01-26 18:57:20|353.4|351.4|352.76|350.76|353.4|351.4|352.76|350.76|0
1643223450000|2022-01-26 18:57:30|352.97|350.97|352.76|350.76|352.97|350.97|352.76|350.76|0
1643223460000|2022-01-26 18:57:40|352.65|350.65|352.97|350.97|352.97|350.97|352.65|350.65|0
1643223470000|2022-01-26 18:57:50|353.4|351.4|353.18|351.18|353.4|351.4|352.97|350.97|0
1643223480000|2022-01-26 18:58:00|353.4|351.4|354.8|352.8|354.8|352.8|353.4|351.4|0
1643223490000|2022-01-26 18:58:10|355.87|353.87|354.61|352.61|355.87|353.87|354.61|352.61|0
1643223500000|2022-01-26 18:58:20|354.17|352.17|354.5|352.5|354.93|352.93|354.17|352.17|0
1643223510000|2022-01-26 18:58:30|354.61|352.61|355.82|353.82|356.04|354.04|354.61|352.61|0
1643223520000|2022-01-26 18:58:40|355.61|353.61|356.08|354.08|356.08|354.08|355.61|353.61|0
1643223530000|2022-01-26 18:58:50|356.84|354.84|356.19|354.19|357.05|355.05|356.19|354.19|0
1643223540000|2022-01-26 18:59:00|356.84|354.84|356.95|354.95|357.05|355.05|356.84|354.84|0
1643223550000|2022-01-26 18:59:10|357.49|355.49|357.05|355.05|357.49|355.49|356.84|354.84|0
1643223560000|2022-01-26 18:59:20|357.49|355.49|357.27|355.27|357.82|355.82|357.27|355.27|0
1643223570000|2022-01-26 18:59:30|356.84|354.84|356.4|354.4|356.84|354.84|356.4|354.4|0
1643223580000|2022-01-26 18:59:40|356.19|354.19|356.4|354.4|356.4|354.4|355.97|353.97|0
1643223590000|2022-01-26 18:59:50|357.27|355.27|356.62|354.62|357.27|355.27|356.62|354.62|0
1643223600000|2022-01-26 19:00:00|355.97|353.97|346.38|344.38|355.97|353.97|346.38|344.38|0
1643223610000|2022-01-26 19:00:10|347.24|345.24|339.65|337.65|347.24|345.24|339.65|337.65|0
1643223620000|2022-01-26 19:00:20|339.86|337.86|342.96|340.96|342.96|340.96|337.95|335.95|0
1643223630000|2022-01-26 19:00:30|345.84|343.84|343.06|341.06|346.6|344.6|343.06|341.06|0
1643223640000|2022-01-26 19:00:40|344.24|342.24|344.34|342.34|345.52|343.52|344.24|342.24|0
1643223650000|2022-01-26 19:00:50|345.1|343.1|350.57|348.57|355.97|353.97|345.1|343.1|0
1643223660000|2022-01-26 19:01:00|350.03|348.03|340.71|338.71|350.03|348.03|340.71|338.71|0
1643223670000|2022-01-26 19:01:10|344.03|342.03|342.42|340.42|344.03|342.03|342.42|340.42|0
1643223680000|2022-01-26 19:01:20|343.06|341.06|344.98|342.98|344.98|342.98|343.06|341.06|0
1643223690000|2022-01-26 19:01:30|344.03|342.03|340.07|338.07|344.03|342.03|340.07|338.07|0
1643223700000|2022-01-26 19:01:40|341.25|339.25|338.58|336.58|341.25|339.25|338.58|336.58|0
1643223710000|2022-01-26 19:01:50|339.54|337.54|339.65|337.65|340.4|338.4|339.22|337.22|0
1643223720000|2022-01-26 19:02:00|338.69|336.69|335.61|333.61|338.69|336.69|335.19|333.19|0
1643223730000|2022-01-26 19:02:10|333.6|331.6|330.12|328.12|333.6|331.6|330.12|328.12|0
1643223740000|2022-01-26 19:02:20|329.7|327.7|329.6|327.6|329.91|327.91|329.18|327.18|0
1643223750000|2022-01-26 19:02:30|332.02|330.02|330.44|328.44|332.02|330.02|330.44|328.44|0
1643223760000|2022-01-26 19:02:40|329.91|327.91|329.91|327.91|330.02|328.02|328.97|326.97|0
1643223770000|2022-01-26 19:02:50|329.18|327.18|328.97|326.97|329.6|327.6|328.55|326.55|0
1643223780000|2022-01-26 19:03:00|329.49|327.49|330.44|328.44|330.44|328.44|328.55|326.55|0
1643223790000|2022-01-26 19:03:10|329.49|327.49|330.75|328.75|330.96|328.96|329.49|327.49|0
1643223800000|2022-01-26 19:03:20|332.13|330.13|337.84|335.84|339.01|337.01|332.13|330.13|0
1643223810000|2022-01-26 19:03:30|337.63|335.63|344.34|342.34|344.34|342.34|337.63|335.63|0
1643223820000|2022-01-26 19:03:40|340.5|338.5|337.73|335.73|341.25|339.25|337.73|335.73|0
1643223830000|2022-01-26 19:03:50|336.46|334.46|339.33|337.33|339.33|337.33|336.46|334.46|0
1643223840000|2022-01-26 19:04:00|340.4|338.4|342.96|340.96|342.96|340.96|340.4|338.4|0
1643223850000|2022-01-26 19:04:10|341.46|339.46|338.37|336.37|341.46|339.46|338.37|336.37|0
1643223860000|2022-01-26 19:04:20|339.43|337.43|337.73|335.73|339.43|337.43|337.52|335.52|0
1643223870000|2022-01-26 19:04:30|339.22|337.22|343.7|341.7|343.7|341.7|339.22|337.22|0
1643223880000|2022-01-26 19:04:40|341.89|339.89|338.37|336.37|341.89|339.89|338.37|336.37|0
1643223890000|2022-01-26 19:04:50|338.69|336.69|339.54|337.54|339.54|337.54|338.69|336.69|0
1643223900000|2022-01-26 19:05:00|341.35|339.35|339.97|337.97|341.35|339.35|339.97|337.97|0
1643223910000|2022-01-26 19:05:10|340.07|338.07|337.73|335.73|340.07|338.07|337.73|335.73|0
1643223920000|2022-01-26 19:05:20|337.84|335.84|337.73|335.73|337.84|335.84|337.73|335.73|0
1643223930000|2022-01-26 19:05:30|338.16|336.16|338.79|336.79|339.54|337.54|337.94|335.94|0
1643223940000|2022-01-26 19:05:40|337.73|335.73|339.43|337.43|339.43|337.43|337.73|335.73|0
1643223950000|2022-01-26 19:05:50|337.94|335.94|335.19|333.19|338.58|336.58|335.19|333.19|0
1643223960000|2022-01-26 19:06:00|334.55|332.55|333.6|331.6|334.55|332.55|333.6|331.6|0
1643223970000|2022-01-26 19:06:10|334.13|332.13|333.81|331.81|334.76|332.76|333.81|331.81|0
1643223980000|2022-01-26 19:06:20|333.49|331.49|333.7|331.7|334.13|332.13|333.49|331.49|0
1643223990000|2022-01-26 19:06:30|333.49|331.49|333.49|331.49|333.92|331.92|333.49|331.49|0
1643224000000|2022-01-26 19:06:40|333.81|331.81|333.81|331.81|333.81|331.81|333.81|331.81|0
1643224010000|2022-01-26 19:06:50|335.4|333.4|331.38|329.38|335.4|333.4|331.38|329.38|0
1643224020000|2022-01-26 19:07:00|331.59|329.59|332.01|330.01|332.01|330.01|328.86|326.86|0
1643224030000|2022-01-26 19:07:10|332.44|330.44|332.34|330.34|334.87|332.87|332.34|330.34|0
1643224040000|2022-01-26 19:07:20|332.86|330.86|333.28|331.28|333.7|331.7|332.86|330.86|0
1643224050000|2022-01-26 19:07:30|333.81|331.81|337.09|335.09|337.09|335.09|333.81|331.81|0
1643224060000|2022-01-26 19:07:40|337.52|335.52|338.16|336.16|338.58|336.58|337.52|335.52|0
1643224070000|2022-01-26 19:07:50|338.06|336.06|336.53|334.53|338.06|336.06|336.11|334.11|0
1643224080000|2022-01-26 19:08:00|335.26|333.26|334.84|332.84|335.26|333.26|334.84|332.84|0
1643224090000|2022-01-26 19:08:10|334.27|332.27|333.85|331.85|334.27|332.27|333.74|331.74|0
1643224100000|2022-01-26 19:08:20|334.7|332.7|333.74|331.74|334.81|332.81|333.74|331.74|0
1643224110000|2022-01-26 19:08:30|333.32|331.32|333.53|331.53|333.53|331.53|332.9|330.9|0
1643224120000|2022-01-26 19:08:40|333.85|331.85|334.27|332.27|334.91|332.91|333.85|331.85|0
1643224130000|2022-01-26 19:08:50|334.06|332.06|333.85|331.85|334.06|332.06|333.42|331.42|0
1643224140000|2022-01-26 19:09:00|334.81|332.81|335.76|333.76|335.76|333.76|333.96|331.96|0
1643224150000|2022-01-26 19:09:10|335.97|333.97|336.72|334.72|336.72|334.72|335.55|333.55|0
1643224160000|2022-01-26 19:09:20|336.4|334.4|336.61|334.61|336.61|334.61|336.3|334.3|0
1643224170000|2022-01-26 19:09:30|336.4|334.4|338.32|336.32|338.32|336.32|336.4|334.4|0
1643224180000|2022-01-26 19:09:40|338.43|336.43|338.85|336.85|339.07|337.07|338.43|336.43|0
1643224190000|2022-01-26 19:09:50|340.02|338.02|343.88|341.88|343.88|341.88|340.02|338.02|0
1643224200000|2022-01-26 19:10:00|343.02|341.02|339.49|337.49|343.02|341.02|339.49|337.49|0
1643224210000|2022-01-26 19:10:10|338.1|336.1|340.78|338.78|340.78|338.78|337.89|335.89|0
1643224220000|2022-01-26 19:10:20|340.35|338.35|341.63|339.63|342.16|340.16|340.35|338.35|0
1643224230000|2022-01-26 19:10:30|341.21|339.21|340.88|338.88|341.21|339.21|340.88|338.88|0
1643224240000|2022-01-26 19:10:40|341.09|339.09|341.09|339.09|341.63|339.63|341.09|339.09|0
1643224250000|2022-01-26 19:10:50|341.74|339.74|345.17|343.17|345.17|343.17|341.74|339.74|0
1643224260000|2022-01-26 19:11:00|345.38|343.38|345.6|343.6|345.6|343.6|345.17|343.17|0
1643224270000|2022-01-26 19:11:10|347.97|345.97|348.62|346.62|348.62|346.62|347.97|345.97|0
1643224280000|2022-01-26 19:11:20|348.4|346.4|348.62|346.62|348.83|346.83|348.18|346.18|0
1643224290000|2022-01-26 19:11:30|348.4|346.4|352.29|350.29|352.29|350.29|348.4|346.4|0
1643224300000|2022-01-26 19:11:40|351.64|349.64|354.14|352.14|354.14|352.14|351.64|349.64|0
1643224310000|2022-01-26 19:11:50|354.46|352.46|353.59|351.59|354.46|352.46|353.59|351.59|0
1643224320000|2022-01-26 19:12:00|352.94|350.94|353.81|351.81|355.33|353.33|352.94|350.94|0
1643224330000|2022-01-26 19:12:10|351.64|349.64|351.86|349.86|352.07|350.07|351.64|349.64|0
1643224340000|2022-01-26 19:12:20|350.99|348.99|350.67|348.67|350.99|348.99|350.56|348.56|0
1643224350000|2022-01-26 19:12:30|350.34|348.34|347.75|345.75|350.34|348.34|347.75|345.75|0
1643224360000|2022-01-26 19:12:40|348.61|346.61|347.54|345.54|348.61|346.61|347.32|345.32|0
1643224370000|2022-01-26 19:12:50|347.75|345.75|346.46|344.46|347.75|345.75|346.24|344.24|0
1643224380000|2022-01-26 19:13:00|347.75|345.75|350.56|348.56|350.56|348.56|347.75|345.75|0
1643224390000|2022-01-26 19:13:10|349.48|347.48|350.34|348.34|350.34|348.34|349.48|347.48|0
1643224400000|2022-01-26 19:13:20|350.02|348.02|352.29|350.29|352.29|350.29|350.02|348.02|0
1643224410000|2022-01-26 19:13:30|352.07|350.07|352.07|350.07|353.81|351.81|352.07|350.07|0
1643224420000|2022-01-26 19:13:40|351.86|349.86|352.72|350.72|352.72|350.72|351.86|349.86|0
1643224430000|2022-01-26 19:13:50|354.02|352.02|354.46|352.46|354.46|352.46|353.7|351.7|0
1643224440000|2022-01-26 19:14:00|354.24|352.24|355.66|353.66|355.66|353.66|353.81|351.81|0
1643224450000|2022-01-26 19:14:10|356.63|354.63|358.49|356.49|358.49|356.49|356.63|354.63|0
1643224460000|2022-01-26 19:14:20|358.27|356.27|363.4|361.4|363.4|361.4|358.16|356.16|0
1643224470000|2022-01-26 19:14:30|366.03|364.03|365.59|363.59|366.69|364.69|365.37|363.37|0
1643224480000|2022-01-26 19:14:40|366.91|364.91|372.63|370.63|372.63|370.63|366.91|364.91|0
1643224490000|2022-01-26 19:14:50|372.41|370.41|368.01|366.01|372.41|370.41|368.01|366.01|0
1643224500000|2022-01-26 19:15:00|368.67|366.67|364.49|362.49|368.67|366.67|364.49|362.49|0
1643224510000|2022-01-26 19:15:10|365.7|363.7|365.15|363.15|366.25|364.25|365.15|363.15|0
1643224520000|2022-01-26 19:15:20|365.59|363.59|364.13|362.13|365.59|363.59|364.13|362.13|0
1643224530000|2022-01-26 19:15:30|363.58|361.58|361.92|359.92|363.58|361.58|361.92|359.92|0
1643224540000|2022-01-26 19:15:40|361.48|359.48|362.04|360.04|362.04|360.04|360.51|358.51|0
1643224550000|2022-01-26 19:15:50|361.93|359.93|363.84|361.84|363.84|361.84|361.93|359.93|0
1643224560000|2022-01-26 19:16:00|365.15|363.15|368.32|366.32|368.32|366.32|363.84|361.84|0
1643224570000|2022-01-26 19:16:10|369|367|370.41|368.41|370.63|368.63|369|367|0
1643224580000|2022-01-26 19:16:20|370.85|368.85|370.53|368.53|371.07|369.07|368.89|366.89|0
1643224590000|2022-01-26 19:16:30|370.41|368.41|372.82|370.82|372.82|370.82|370.41|368.41|0
1643224600000|2022-01-26 19:16:40|374.02|372.02|372.49|370.49|374.02|372.02|372.49|370.49|0
1643224610000|2022-01-26 19:16:50|371.84|369.84|369.76|367.76|371.84|369.84|369.76|367.76|0
1643224620000|2022-01-26 19:17:00|368.89|366.89|367.36|365.36|368.89|366.89|367.36|365.36|0
1643224630000|2022-01-26 19:17:10|370.63|368.63|370.19|368.19|370.63|368.63|369.22|367.22|0
1643224640000|2022-01-26 19:17:20|370.41|368.41|372.27|370.27|372.38|370.38|370.41|368.41|0
1643224650000|2022-01-26 19:17:30|372.82|370.82|373.8|371.8|373.8|371.8|371.62|369.62|0
1643224660000|2022-01-26 19:17:40|371.94|369.94|372.82|370.82|372.82|370.82|371.94|369.94|0
1643224670000|2022-01-26 19:17:50|372.6|370.6|371.5|369.5|372.6|370.6|371.5|369.5|0
1643224680000|2022-01-26 19:18:00|370.85|368.85|371.07|369.07|372.82|370.82|370.85|368.85|0
1643224690000|2022-01-26 19:18:10|369.1|367.1|366.49|364.49|369.32|367.32|366.49|364.49|0
1643224700000|2022-01-26 19:18:20|367.91|365.91|368.01|366.01|368.01|366.01|367.14|365.14|0
1643224710000|2022-01-26 19:18:30|367.8|365.8|367.69|365.69|367.8|365.8|366.93|364.93|0
1643224720000|2022-01-26 19:18:40|367.36|365.36|365.19|363.19|367.36|365.36|364.87|362.87|0
1643224730000|2022-01-26 19:18:50|363.45|361.45|362.8|360.8|363.89|361.89|362.8|360.8|0
1643224740000|2022-01-26 19:19:00|364.32|362.32|365.62|363.62|365.62|363.62|363.89|361.89|0
1643224750000|2022-01-26 19:19:10|365.08|363.08|365.84|363.84|365.84|363.84|365.08|363.08|0
1643224760000|2022-01-26 19:19:20|366.71|364.71|366.49|364.49|367.14|365.14|366.27|364.27|0
1643224770000|2022-01-26 19:19:30|365.19|363.19|366.71|364.71|366.71|364.71|365.19|363.19|0
1643224780000|2022-01-26 19:19:40|366.49|364.49|366.27|364.27|366.82|364.82|366.27|364.27|0
1643224790000|2022-01-26 19:19:50|365.62|363.62|366.27|364.27|366.27|364.27|365.62|363.62|0
1643224800000|2022-01-26 19:20:00|365.84|363.84|364.75|362.75|365.84|363.84|364.65|362.65|0
1643224810000|2022-01-26 19:20:10|365.19|363.19|364.1|362.1|365.19|363.19|364.1|362.1|0
1643224820000|2022-01-26 19:20:20|362.8|360.8|365.4|363.4|365.4|363.4|362.8|360.8|0
1643224830000|2022-01-26 19:20:30|366.93|364.93|367.14|365.14|367.14|365.14|366.27|364.27|0
1643224840000|2022-01-26 19:20:40|369.76|367.76|369|367|370.41|368.41|369|367|0
1643224850000|2022-01-26 19:20:50|367.58|365.58|368.01|366.01|368.01|366.01|367.58|365.58|0
1643224860000|2022-01-26 19:21:00|366.6|364.6|368.88|366.88|369.1|367.1|366.6|364.6|0
1643224870000|2022-01-26 19:21:10|368.23|366.23|368.78|366.78|369.32|367.32|368.23|366.23|0
1643224880000|2022-01-26 19:21:20|369.87|367.87|369.1|367.1|369.87|367.87|369.1|367.1|0
1643224890000|2022-01-26 19:21:30|369.65|367.65|368.34|366.34|370.19|368.19|368.34|366.34|0
1643224900000|2022-01-26 19:21:40|368.23|366.23|365.62|363.62|368.23|366.23|365.4|363.4|0
1643224910000|2022-01-26 19:21:50|365.84|363.84|363.35|361.35|365.84|363.84|363.35|361.35|0
1643224920000|2022-01-26 19:22:00|363.24|361.24|363.67|361.67|363.67|361.67|361.72|359.72|0
1643224930000|2022-01-26 19:22:10|364.75|362.75|366.93|364.93|366.93|364.93|364.75|362.75|0
1643224940000|2022-01-26 19:22:20|367.69|365.69|368.45|366.45|368.56|366.56|366.93|364.93|0
1643224950000|2022-01-26 19:22:30|367.8|365.8|368.01|366.01|368.01|366.01|366.93|364.93|0
1643224960000|2022-01-26 19:22:40|367.8|365.8|368.78|366.78|369.32|367.32|367.8|365.8|0
1643224970000|2022-01-26 19:22:50|367.14|365.14|366.82|364.82|367.14|365.14|366.82|364.82|0
1643224980000|2022-01-26 19:23:00|367.8|365.8|367.36|365.36|368.56|366.56|367.36|365.36|0
1643224990000|2022-01-26 19:23:10|367.58|365.58|367.8|365.8|367.8|365.8|367.36|365.36|0
1643225000000|2022-01-26 19:23:20|368.56|366.56|371.06|369.06|371.06|369.06|368.45|366.45|0
1643225010000|2022-01-26 19:23:30|370.63|368.63|371.06|369.06|371.5|369.5|370.63|368.63|0
1643225020000|2022-01-26 19:23:40|370.19|368.19|367.79|365.79|370.19|368.19|367.36|365.36|0
1643225030000|2022-01-26 19:23:50|366.27|364.27|367.14|365.14|368.01|366.01|366.27|364.27|0
1643225040000|2022-01-26 19:24:00|367.36|365.36|367.14|365.14|367.36|365.36|366.71|364.71|0
1643225050000|2022-01-26 19:24:10|366.92|364.92|366.27|364.27|366.92|364.92|365.19|363.19|0
1643225060000|2022-01-26 19:24:20|365.08|363.08|362.58|360.58|365.08|363.08|362.58|360.58|0
1643225070000|2022-01-26 19:24:30|363.23|361.23|364.75|362.75|365.4|363.4|363.23|361.23|0
1643225080000|2022-01-26 19:24:40|364.53|362.53|365.3|363.3|365.4|363.4|364.53|362.53|0
1643225090000|2022-01-26 19:24:50|364.1|362.1|363.23|361.23|364.1|362.1|363.23|361.23|0
1643225100000|2022-01-26 19:25:00|362.91|360.91|359.77|357.77|363.02|361.02|359.77|357.77|0
1643225110000|2022-01-26 19:25:10|358.69|356.69|353.1|351.1|358.69|356.69|353.1|351.1|0
1643225120000|2022-01-26 19:25:20|353.32|351.32|351.6|349.6|353.32|351.32|351.6|349.6|0
1643225130000|2022-01-26 19:25:30|350.96|348.96|353.1|351.1|353.1|351.1|350.53|348.53|0
1643225140000|2022-01-26 19:25:40|351.82|349.82|352.89|350.89|353.1|351.1|351.82|349.82|0
1643225150000|2022-01-26 19:25:50|353.1|351.1|354.6|352.6|355.25|353.25|353.1|351.1|0
1643225160000|2022-01-26 19:26:00|353.96|351.96|352.24|350.24|353.96|351.96|351.82|349.82|0
1643225170000|2022-01-26 19:26:10|352.46|350.46|351.82|349.82|352.89|350.89|351.82|349.82|0
1643225180000|2022-01-26 19:26:20|352.46|350.46|351.82|349.82|352.46|350.46|351.82|349.82|0
1643225190000|2022-01-26 19:26:30|351.93|349.93|352.24|350.24|352.36|350.36|351.93|349.93|0
1643225200000|2022-01-26 19:26:40|352.03|350.03|352.46|350.46|352.46|350.46|351.82|349.82|0
1643225210000|2022-01-26 19:26:50|353.86|351.86|352.24|350.24|353.86|351.86|352.24|350.24|0
1643225220000|2022-01-26 19:27:00|351.82|349.82|351.82|349.82|351.82|349.82|351.82|349.82|0
1643225230000|2022-01-26 19:27:10|352.35|350.35|353.74|351.74|353.74|351.74|352.35|350.35|0
1643225240000|2022-01-26 19:27:20|352.67|350.67|351.81|349.81|352.67|350.67|351.81|349.81|0
1643225250000|2022-01-26 19:27:30|352.03|350.03|352.24|350.24|352.89|350.89|352.03|350.03|0
1643225260000|2022-01-26 19:27:40|351.81|349.81|348.08|346.08|351.81|349.81|348.08|346.08|0
1643225270000|2022-01-26 19:27:50|347.75|345.75|348.93|346.93|348.93|346.93|347.54|345.54|0
1643225280000|2022-01-26 19:28:00|347.75|345.75|350|348|350|348|347.75|345.75|0
1643225290000|2022-01-26 19:28:10|349.57|347.57|350.22|348.22|350.33|348.33|349.57|347.57|0
1643225300000|2022-01-26 19:28:20|350.65|348.65|351.54|349.54|352.4|350.4|350.65|348.65|0
1643225310000|2022-01-26 19:28:30|351.75|349.75|349.38|347.38|351.75|349.75|349.38|347.38|0
1643225320000|2022-01-26 19:28:40|347.88|345.88|348.85|346.85|349.06|347.06|347.88|345.88|0
1643225330000|2022-01-26 19:28:50|348.52|346.52|349.38|347.38|349.49|347.49|348.52|346.52|0
1643225340000|2022-01-26 19:29:00|349.17|347.17|348.95|346.95|349.17|347.17|348.95|346.95|0
1643225350000|2022-01-26 19:29:10|348.22|346.22|348.44|346.44|348.77|346.77|348.22|346.22|0
1643225360000|2022-01-26 19:29:20|349.3|347.3|348.44|346.44|349.74|347.74|348.44|346.44|0
1643225370000|2022-01-26 19:29:30|348.66|346.66|348.66|346.66|349.85|347.85|348.66|346.66|0
1643225380000|2022-01-26 19:29:40|348.55|346.55|348.55|346.55|348.55|346.55|348.55|346.55|0
1643225390000|2022-01-26 19:29:50|348.87|346.87|349.3|347.3|349.3|347.3|348.01|346.01|0
1643225400000|2022-01-26 19:30:00|348.98|346.98|350.07|348.07|350.07|348.07|348.77|346.77|0
1643225410000|2022-01-26 19:30:10|349.09|347.09|353.85|351.85|354.29|352.29|349.09|347.09|0
1643225420000|2022-01-26 19:30:20|352.99|350.99|354.07|352.07|354.07|352.07|352.55|350.55|0
1643225430000|2022-01-26 19:30:30|350.5|348.5|349.95|347.95|350.6|348.6|349.95|347.95|0
1643225440000|2022-01-26 19:30:40|349.09|347.09|349.09|347.09|349.09|347.09|348.66|346.66|0
1643225450000|2022-01-26 19:30:50|349.52|347.52|350.17|348.17|350.82|348.82|349.52|347.52|0
1643225460000|2022-01-26 19:31:00|351.03|349.03|348.66|346.66|351.03|349.03|348.01|346.01|0
1643225470000|2022-01-26 19:31:10|349.3|347.3|349.2|347.2|349.3|347.3|348.66|346.66|0
1643225480000|2022-01-26 19:31:20|349.95|347.95|353.85|351.85|353.85|351.85|349.95|347.95|0
1643225490000|2022-01-26 19:31:30|353.2|351.2|354.29|352.29|355.81|353.81|353.2|351.2|0
1643225500000|2022-01-26 19:31:40|355.37|353.37|359.19|357.19|359.19|357.19|355.37|353.37|0
1643225510000|2022-01-26 19:31:50|358.86|356.86|357.33|355.33|359.19|357.19|357.33|355.33|0
1643225520000|2022-01-26 19:32:00|357.01|355.01|354.18|352.18|357.01|355.01|354.18|352.18|0
1643225530000|2022-01-26 19:32:10|354.94|352.94|356.9|354.9|356.9|354.9|354.94|352.94|0
1643225540000|2022-01-26 19:32:20|356.24|354.24|357.55|355.55|358.64|356.64|356.24|354.24|0
1643225550000|2022-01-26 19:32:30|358.21|356.21|358.64|356.64|359.08|357.08|358.21|356.21|0
1643225560000|2022-01-26 19:32:40|356.24|354.24|356.24|354.24|356.36|354.36|356.03|354.03|0
1643225570000|2022-01-26 19:32:50|357.33|355.33|354.84|352.84|357.33|355.33|354.84|352.84|0
1643225580000|2022-01-26 19:33:00|355.16|353.16|357.23|355.23|357.23|355.23|355.16|353.16|0
1643225590000|2022-01-26 19:33:10|356.9|354.9|359.95|357.95|360.39|358.39|356.9|354.9|0
1643225600000|2022-01-26 19:33:20|359.52|357.52|358.64|356.64|359.52|357.52|356.68|354.68|0
1643225610000|2022-01-26 19:33:30|361.04|359.04|363.67|361.67|363.67|361.67|361.04|359.04|0
1643225620000|2022-01-26 19:33:40|363.01|361.01|362.58|360.58|363.01|361.01|361.6|359.6|0
1643225630000|2022-01-26 19:33:50|363.23|361.23|362.8|360.8|363.23|361.23|361.04|359.04|0
1643225640000|2022-01-26 19:34:00|363.23|361.23|360.61|358.61|363.23|361.23|359.95|357.95|0
1643225650000|2022-01-26 19:34:10|360.83|358.83|361.26|359.26|361.48|359.48|360.61|358.61|0
1643225660000|2022-01-26 19:34:20|363.67|361.67|366.31|364.31|366.31|364.31|363.67|361.67|0
1643225670000|2022-01-26 19:34:30|365.65|363.65|370.49|368.49|370.49|368.49|365.65|363.65|0
1643225680000|2022-01-26 19:34:40|373.36|371.36|374.69|372.69|375.58|373.58|373.36|371.36|0
1643225690000|2022-01-26 19:34:50|374.91|372.91|372.7|370.7|374.91|372.91|372.7|370.7|0
1643225700000|2022-01-26 19:35:00|371.15|369.15|370.71|368.71|371.15|369.15|369.83|367.83|0
1643225710000|2022-01-26 19:35:10|370.49|368.49|374.03|372.03|374.47|372.47|370.49|368.49|0
1643225720000|2022-01-26 19:35:20|373.58|371.58|372.92|370.92|373.58|371.58|371.93|369.93|0
1643225730000|2022-01-26 19:35:30|373.8|371.8|372.92|370.92|373.8|371.8|372.26|370.26|0
1643225740000|2022-01-26 19:35:40|373.58|371.58|371.59|369.59|373.58|371.58|371.59|369.59|0
1643225750000|2022-01-26 19:35:50|372.92|370.92|371.81|369.81|372.92|370.92|371.37|369.37|0
1643225760000|2022-01-26 19:36:00|371.37|369.37|370.05|368.05|371.37|369.37|370.05|368.05|0
1643225770000|2022-01-26 19:36:10|373.26|371.26|375.8|373.8|375.8|373.8|372.7|370.7|0
1643225780000|2022-01-26 19:36:20|374.91|372.91|374.47|372.47|375.47|373.47|372.92|370.92|0
1643225790000|2022-01-26 19:36:30|375.03|373.03|377.13|375.13|377.13|375.13|375.03|373.03|0
1643225800000|2022-01-26 19:36:40|377.57|375.57|378.02|376.02|378.24|376.24|377.57|375.57|0
1643225810000|2022-01-26 19:36:50|375.35|373.35|373.36|371.36|376.02|374.02|373.36|371.36|0
1643225820000|2022-01-26 19:37:00|374.03|372.03|374.69|372.69|375.58|373.58|374.03|372.03|0
1643225830000|2022-01-26 19:37:10|374.25|372.25|369.37|367.37|374.25|372.25|369.37|367.37|0
1643225840000|2022-01-26 19:37:20|369.7|367.7|366.6|364.6|369.7|367.7|366.6|364.6|0
1643225850000|2022-01-26 19:37:30|365.72|363.72|364.84|362.84|367.79|365.79|364.84|362.84|0
1643225860000|2022-01-26 19:37:40|367.52|365.52|368.06|366.06|368.06|366.06|366.1|364.1|0
1643225870000|2022-01-26 19:37:50|369.8|367.8|369.36|367.36|370.24|368.24|368.27|366.27|0
1643225880000|2022-01-26 19:38:00|368.71|366.71|365.67|363.67|369.36|367.36|365.67|363.67|0
1643225890000|2022-01-26 19:38:10|364.96|362.96|364.61|362.61|367.58|365.58|364.61|362.61|0
1643225900000|2022-01-26 19:38:20|362.98|360.98|358.84|356.84|362.98|360.98|358.84|356.84|0
1643225910000|2022-01-26 19:38:30|357.1|355.1|357.32|355.32|357.43|355.43|357.1|355.1|0
1643225920000|2022-01-26 19:38:40|353.85|351.85|353.63|351.63|353.85|351.85|353.2|351.2|0
1643225930000|2022-01-26 19:38:50|352.98|350.98|350.94|348.94|352.98|350.98|350.94|348.94|0
1643225940000|2022-01-26 19:39:00|351.25|349.25|356.45|354.45|356.45|354.45|351.25|349.25|0
1643225950000|2022-01-26 19:39:10|356.23|354.23|350.94|348.94|356.23|354.23|350.94|348.94|0
1643225960000|2022-01-26 19:39:20|346.73|344.73|346.85|344.85|346.85|344.85|345.13|343.13|0
1643225970000|2022-01-26 19:39:30|346.52|344.52|349|347|351.25|349.25|346.42|344.42|0
1643225980000|2022-01-26 19:39:40|349.21|347.21|350.39|348.39|351.04|349.04|349.21|347.21|0
1643225990000|2022-01-26 19:39:50|351.04|349.04|351.8|349.8|353.63|351.63|350.82|348.82|0
1643226000000|2022-01-26 19:40:00|351.04|349.04|353.74|351.74|353.74|351.74|350.82|348.82|0
1643226010000|2022-01-26 19:40:10|352.66|350.66|351.8|349.8|352.66|350.66|350.18|348.18|0
1643226020000|2022-01-26 19:40:20|352.98|350.98|353.41|351.41|353.41|351.41|351.15|349.15|0
1643226030000|2022-01-26 19:40:30|354.93|352.93|357.53|355.53|357.64|355.64|354.93|352.93|0
1643226040000|2022-01-26 19:40:40|357.31|355.31|358.51|356.51|358.51|356.51|355.58|353.58|0
1643226050000|2022-01-26 19:40:50|355.47|353.47|357.53|355.53|357.53|355.53|355.47|353.47|0
1643226060000|2022-01-26 19:41:00|359.49|357.49|355.69|353.69|359.49|357.49|355.69|353.69|0
1643226070000|2022-01-26 19:41:10|355.58|353.58|357.31|355.31|357.31|355.31|354.93|352.93|0
1643226080000|2022-01-26 19:41:20|354.5|352.5|355.58|353.58|355.58|353.58|354.28|352.28|0
1643226090000|2022-01-26 19:41:30|355.91|353.91|356.01|354.01|356.01|354.01|355.91|353.91|0
1643226100000|2022-01-26 19:41:40|355.36|353.36|359.05|357.05|359.05|357.05|355.36|353.36|0
1643226110000|2022-01-26 19:41:50|364.07|362.07|366.81|364.81|366.81|364.81|361.34|359.34|0
1643226120000|2022-01-26 19:42:00|365.93|363.93|363.09|361.09|365.93|363.93|363.09|361.09|0
1643226130000|2022-01-26 19:42:10|363.41|361.41|361.88|359.88|363.41|361.41|361.88|359.88|0
1643226140000|2022-01-26 19:42:20|362.97|360.97|364.5|362.5|364.5|362.5|362.76|360.76|0
1643226150000|2022-01-26 19:42:30|366.69|364.69|366.03|364.03|367.13|365.13|366.03|364.03|0
1643226160000|2022-01-26 19:42:40|365.82|363.82|367.35|365.35|367.35|365.35|365.82|363.82|0
1643226170000|2022-01-26 19:42:50|367.57|365.57|366.91|364.91|367.57|365.57|365.38|363.38|0
1643226180000|2022-01-26 19:43:00|369.32|367.32|370.86|368.86|371.08|369.08|369.32|367.32|0
1643226190000|2022-01-26 19:43:10|371.42|369.42|373.51|371.51|373.51|371.51|371.42|369.42|0
1643226200000|2022-01-26 19:43:20|373.84|371.84|378.48|376.48|378.48|376.48|373.28|371.28|0
1643226210000|2022-01-26 19:43:30|379.7|377.7|377.48|375.48|379.7|377.7|377.48|375.48|0
1643226220000|2022-01-26 19:43:40|377.92|375.92|375.05|373.05|377.92|375.92|375.05|373.05|0
1643226230000|2022-01-26 19:43:50|373.06|371.06|372.84|370.84|373.28|371.28|372.84|370.84|0
1643226240000|2022-01-26 19:44:00|372.74|370.74|373.73|371.73|373.73|371.73|372.62|370.62|0
1643226250000|2022-01-26 19:44:10|370.64|368.64|374.83|372.83|374.83|372.83|370.64|368.64|0
1643226260000|2022-01-26 19:44:20|377.04|375.04|375.49|373.49|377.04|375.04|375.49|373.49|0
1643226270000|2022-01-26 19:44:30|379.03|377.03|378.14|376.14|379.69|377.69|378.14|376.14|0
1643226280000|2022-01-26 19:44:40|376.93|374.93|377.7|375.7|378.14|376.14|376.93|374.93|0
1643226290000|2022-01-26 19:44:50|380.58|378.58|381.47|379.47|381.47|379.47|379.69|377.69|0
1643226300000|2022-01-26 19:45:00|382.92|380.92|386.81|384.81|386.81|384.81|382.92|380.92|0
1643226310000|2022-01-26 19:45:10|386.14|384.14|386.59|384.59|386.59|384.59|384.36|382.36|0
1643226320000|2022-01-26 19:45:20|389.27|387.27|395.99|393.99|395.99|393.99|389.27|387.27|0
1643226330000|2022-01-26 19:45:30|395.21|393.21|396.21|394.21|398.69|396.69|395.21|393.21|0
1643226340000|2022-01-26 19:45:40|395.99|393.99|393.41|391.41|395.99|393.99|392.51|390.51|0
1643226350000|2022-01-26 19:45:50|394.42|392.42|396.11|394.11|396.11|394.11|393.74|391.74|0
1643226360000|2022-01-26 19:46:00|397.45|395.45|397|395|397.45|395.45|394.53|392.53|0
1643226370000|2022-01-26 19:46:10|399.81|397.81|400.38|398.38|400.38|398.38|399.36|397.36|0
1643226380000|2022-01-26 19:46:20|402.29|400.29|402.04|400.04|402.64|400.64|401.13|399.13|0
1643226390000|2022-01-26 19:46:30|403.18|401.18|404.87|402.87|404.87|402.87|403.18|401.18|0
1643226400000|2022-01-26 19:46:40|407.69|405.69|405.09|403.09|407.69|405.69|405.09|403.09|0
1643226410000|2022-01-26 19:46:50|404.53|402.53|401.53|399.53|404.53|402.53|400.71|398.71|0
1643226420000|2022-01-26 19:47:00|404.65|402.65|406.1|404.1|406.21|404.21|404.65|402.65|0
1643226430000|2022-01-26 19:47:10|407.78|405.78|408.67|406.67|408.67|406.67|407.78|405.78|0
1643226440000|2022-01-26 19:47:20|408.78|406.78|408.78|406.78|411.14|409.14|408.78|406.78|0
1643226450000|2022-01-26 19:47:30|409.12|407.12|411.25|409.25|411.25|409.25|409.12|407.12|0
1643226460000|2022-01-26 19:47:40|410.57|408.57|407.33|405.33|410.57|408.57|407.33|405.33|0
1643226470000|2022-01-26 19:47:50|407.66|405.66|411.7|409.7|411.7|409.7|407.66|405.66|0
1643226480000|2022-01-26 19:48:00|411.02|409.02|409.57|407.57|411.02|409.02|407.66|405.66|0
1643226490000|2022-01-26 19:48:10|410.47|408.47|410.13|408.13|410.47|408.47|409.45|407.45|0
1643226500000|2022-01-26 19:48:20|410.35|408.35|407.66|405.66|410.35|408.35|407.66|405.66|0
1643226510000|2022-01-26 19:48:30|408.56|406.56|410.47|408.47|410.47|408.47|407.66|405.66|0
1643226520000|2022-01-26 19:48:40|413.49|411.49|413.38|411.38|413.94|411.94|413.27|411.27|0
1643226530000|2022-01-26 19:48:50|409.35|407.35|413.04|411.04|414.28|412.28|409.35|407.35|0
1643226540000|2022-01-26 19:49:00|412.37|410.37|410.57|408.57|414.17|412.17|410.57|408.57|0
1643226550000|2022-01-26 19:49:10|407.22|405.22|410.57|408.57|410.57|408.57|407.22|405.22|0
1643226560000|2022-01-26 19:49:20|407.66|405.66|405.77|403.77|407.66|405.66|404.76|402.76|0
1643226570000|2022-01-26 19:49:30|407.89|405.89|408.56|406.56|411.47|409.47|407.89|405.89|0
1643226580000|2022-01-26 19:49:40|411.36|409.36|414.17|412.17|414.17|412.17|410.13|408.13|0
1643226590000|2022-01-26 19:49:50|413.27|411.27|411.7|409.7|413.27|411.27|411.7|409.7|0
1643226600000|2022-01-26 19:50:00|410.24|408.24|410.69|408.69|410.69|408.69|408.67|406.67|0
1643226610000|2022-01-26 19:50:10|410.02|408.02|409.23|407.23|411.47|409.47|408.9|406.9|0
1643226620000|2022-01-26 19:50:20|408.78|406.78|400.75|398.75|408.78|406.78|400.75|398.75|0
1643226630000|2022-01-26 19:50:30|398.64|396.64|401.19|399.19|401.86|399.86|398.64|396.64|0
1643226640000|2022-01-26 19:50:40|402.75|400.75|405.87|403.87|408.67|406.67|402.75|400.75|0
1643226650000|2022-01-26 19:50:50|408|406|409.57|407.57|409.79|407.79|408|406|0
1643226660000|2022-01-26 19:51:00|409.6|407.6|405.78|403.78|409.6|407.6|405.78|403.78|0
1643226670000|2022-01-26 19:51:10|402.97|400.97|405.66|403.66|406.68|404.68|402.97|400.97|0
1643226680000|2022-01-26 19:51:20|405.89|403.89|401.74|399.74|405.89|403.89|401.74|399.74|0
1643226690000|2022-01-26 19:51:30|399.62|397.62|398.05|396.05|400.29|398.29|398.05|396.05|0
1643226700000|2022-01-26 19:51:40|399.17|397.17|393.6|391.6|399.17|397.17|393.6|391.6|0
1643226710000|2022-01-26 19:51:50|393.15|391.15|392.93|390.93|393.15|391.15|392.49|390.49|0
1643226720000|2022-01-26 19:52:00|392.71|390.71|392.93|390.93|394.04|392.04|391.82|389.82|0
1643226730000|2022-01-26 19:52:10|392.71|390.71|394.93|392.93|395.72|393.72|391.82|389.82|0
1643226740000|2022-01-26 19:52:20|397.83|395.83|395.38|393.38|397.83|395.83|395.38|393.38|0
1643226750000|2022-01-26 19:52:30|395.82|393.82|402.08|400.08|402.08|400.08|395.6|393.6|0
1643226760000|2022-01-26 19:52:40|398.72|396.72|394.16|392.16|398.72|396.72|393.93|391.93|0
1643226770000|2022-01-26 19:52:50|396.71|394.71|397.05|395.05|397.05|395.05|396.71|394.71|0
1643226780000|2022-01-26 19:53:00|397.61|395.61|397.16|395.16|399.61|397.61|397.16|395.16|0
1643226790000|2022-01-26 19:53:10|395.71|393.71|396.27|394.27|397.16|395.16|394.49|392.49|0
1643226800000|2022-01-26 19:53:20|396.94|394.94|397.16|395.16|398.5|396.5|396.94|394.94|0
1643226810000|2022-01-26 19:53:30|397.83|395.83|397.83|395.83|401.3|399.3|397.83|395.83|0
1643226820000|2022-01-26 19:53:40|400.4|398.4|398.17|396.17|400.4|398.4|398.17|396.17|0
1643226830000|2022-01-26 19:53:50|396.71|394.71|394.71|392.71|396.71|394.71|394.71|392.71|0
1643226840000|2022-01-26 19:54:00|398.27|396.27|396.49|394.49|398.27|396.27|394.04|392.04|0
1643226850000|2022-01-26 19:54:10|396.04|394.04|394.6|392.6|396.04|394.04|394.04|392.04|0
1643226860000|2022-01-26 19:54:20|396.61|394.61|394.82|392.82|396.61|394.61|394.82|392.82|0
1643226870000|2022-01-26 19:54:30|396.04|394.04|392.71|390.71|396.04|394.04|392.71|390.71|0
1643226880000|2022-01-26 19:54:40|392.93|390.93|398.61|396.61|398.61|396.61|392.93|390.93|0
1643226890000|2022-01-26 19:54:50|395.71|393.71|397.5|395.5|398.27|396.27|395.71|393.71|0
1643226900000|2022-01-26 19:55:00|398.94|396.94|403.19|401.19|403.19|401.19|397.16|395.16|0
1643226910000|2022-01-26 19:55:10|403.42|401.42|400.18|398.18|403.42|401.42|399.73|397.73|0
1643226920000|2022-01-26 19:55:20|402.52|400.52|400.51|398.51|402.52|400.52|399.39|397.39|0
1643226930000|2022-01-26 19:55:30|403.64|401.64|404.09|402.09|404.09|402.09|403.64|401.64|0
1643226940000|2022-01-26 19:55:40|405.78|403.78|404.54|402.54|405.78|403.78|402.86|400.86|0
1643226950000|2022-01-26 19:55:50|402.97|400.97|402.07|400.07|402.97|400.97|401.74|399.74|0
1643226960000|2022-01-26 19:56:00|404.88|402.88|404.54|402.54|406.23|404.23|404.54|402.54|0
1643226970000|2022-01-26 19:56:10|404.88|402.88|401.3|399.3|404.99|402.99|401.3|399.3|0
1643226980000|2022-01-26 19:56:20|402.07|400.07|400.28|398.28|403.64|401.64|400.28|398.28|0
1643226990000|2022-01-26 19:56:30|402.75|400.75|402.14|400.14|402.75|400.75|401.36|399.36|0
1643227000000|2022-01-26 19:56:40|401.7|399.7|403.04|401.04|403.04|401.04|401.7|399.7|0
1643227010000|2022-01-26 19:56:50|402.59|400.59|401.7|399.7|403.59|401.59|401.7|399.7|0
1643227020000|2022-01-26 19:57:00|399.46|397.46|398.79|396.79|399.46|397.46|397.9|395.9|0
1643227030000|2022-01-26 19:57:10|400.36|398.36|403.49|401.49|403.49|401.49|400.36|398.36|0
1643227040000|2022-01-26 19:57:20|404.71|402.71|400.69|398.69|404.71|402.71|400.69|398.69|0
1643227050000|2022-01-26 19:57:30|400.8|398.8|399.46|397.46|405.05|403.05|399.46|397.46|0
1643227060000|2022-01-26 19:57:40|399.69|397.69|399.69|397.69|400.58|398.58|399.69|397.69|0
1643227070000|2022-01-26 19:57:50|398.35|396.35|399.69|397.69|399.69|397.69|398.35|396.35|0
1643227080000|2022-01-26 19:58:00|399.24|397.24|399.91|397.91|399.91|397.91|399.24|397.24|0
1643227090000|2022-01-26 19:58:10|399.69|397.69|399.69|397.69|400.02|398.02|397.56|395.56|0
1643227100000|2022-01-26 19:58:20|400.58|398.58|401.47|399.47|402.37|400.37|400.58|398.58|0
1643227110000|2022-01-26 19:58:30|400.8|398.8|398.12|396.12|400.8|398.8|398.12|396.12|0
1643227120000|2022-01-26 19:58:40|399.35|397.35|399.46|397.46|399.79|397.79|399.35|397.35|0
1643227130000|2022-01-26 19:58:50|400.69|398.69|400.24|398.24|400.69|398.69|400.24|398.24|0
1643227140000|2022-01-26 19:59:00|399.91|397.91|399.79|397.79|399.91|397.91|398.57|396.57|0
1643227150000|2022-01-26 19:59:10|399.12|397.12|400.8|398.8|400.91|398.91|399.12|397.12|0
1643227160000|2022-01-26 19:59:20|403.15|401.15|404.04|402.04|404.04|402.04|403.15|401.15|0
1643227170000|2022-01-26 19:59:30|403.82|401.82|398.12|396.12|403.82|401.82|397.56|395.56|0
1643227180000|2022-01-26 19:59:40|398.01|396.01|399.24|397.24|399.68|397.68|398.01|396.01|0
1643227190000|2022-01-26 19:59:50|397.68|395.68|397.34|395.34|397.9|395.9|396.89|394.89|0
1643227200000|2022-01-26 20:00:00|399.57|397.57|401.13|399.13|401.7|399.7|399.57|397.57|0
1643227210000|2022-01-26 20:00:10|400.13|398.13|403.26|401.26|403.26|401.26|400.13|398.13|0
1643227220000|2022-01-26 20:00:20|404.04|402.04|401.02|399.02|404.49|402.49|401.02|399.02|0
1643227230000|2022-01-26 20:00:30|403.26|401.26|404.16|402.16|404.16|402.16|401.8|399.8|0
1643227240000|2022-01-26 20:00:40|404.71|402.71|409.55|407.55|409.55|407.55|404.71|402.71|0
1643227250000|2022-01-26 20:00:50|408.75|406.75|408.75|406.75|409.77|407.77|408.75|406.75|0
1643227260000|2022-01-26 20:01:00|408.87|406.87|407.07|405.07|408.87|406.87|407.07|405.07|0
1643227270000|2022-01-26 20:01:10|408.08|406.08|410.1|408.1|410.1|408.1|407.41|405.41|0
1643227280000|2022-01-26 20:01:20|409.43|407.43|411.12|409.12|411.8|409.8|409.43|407.43|0
1643227290000|2022-01-26 20:01:30|412.7|410.7|415.18|413.18|415.18|413.18|412.7|410.7|0
1643227300000|2022-01-26 20:01:40|415.51|413.51|417.67|415.67|418.12|416.12|415.51|413.51|0
1643227310000|2022-01-26 20:01:50|419.59|417.59|418|416|419.59|417.59|416.99|414.99|0
1643227320000|2022-01-26 20:02:00|417.67|415.67|415.29|413.29|417.67|415.67|415.29|413.29|0
1643227330000|2022-01-26 20:02:10|414.28|412.28|416.54|414.54|416.54|414.54|414.28|412.28|0
1643227340000|2022-01-26 20:02:20|416.08|414.08|416.31|414.31|416.99|414.99|415.74|413.74|0
1643227350000|2022-01-26 20:02:30|414.95|412.95|417.21|415.21|417.21|415.21|414.95|412.95|0
1643227360000|2022-01-26 20:02:40|416.99|414.99|416.64|414.64|416.99|414.99|416.31|414.31|0
1643227370000|2022-01-26 20:02:50|416.99|414.99|420.39|418.39|420.39|418.39|416.99|414.99|0
1643227380000|2022-01-26 20:03:00|420.84|418.84|420.49|418.49|422.2|420.2|420.49|418.49|0
1643227390000|2022-01-26 20:03:10|420.84|418.84|424.25|422.25|424.25|422.25|420.84|418.84|0
1643227400000|2022-01-26 20:03:20|424.93|422.93|426.98|424.98|426.98|424.98|424.93|422.93|0
1643227410000|2022-01-26 20:03:30|427.09|425.09|427.43|425.43|427.43|425.43|426.4|424.4|0
1643227420000|2022-01-26 20:03:40|429.14|427.14|428.34|426.34|429.14|427.14|428.34|426.34|0
1643227430000|2022-01-26 20:03:50|429.26|427.26|429.02|427.02|429.26|427.26|428.33|426.33|0
1643227440000|2022-01-26 20:04:00|430.62|428.62|431.08|429.08|433.59|431.59|430.62|428.62|0
1643227450000|2022-01-26 20:04:10|433.2|431.2|434.56|432.56|435.12|433.12|433.2|431.2|0
1643227460000|2022-01-26 20:04:20|435.24|433.24|436.03|434.03|436.03|434.03|435.24|433.24|0
1643227470000|2022-01-26 20:04:30|437.39|435.39|436.6|434.6|437.62|435.62|436.6|434.6|0
1643227480000|2022-01-26 20:04:40|437.06|435.06|433.2|431.2|437.06|435.06|433.08|431.08|0
1643227490000|2022-01-26 20:04:50|432.41|430.41|429.58|427.58|432.41|430.41|429.13|427.13|0
1643227500000|2022-01-26 20:05:00|430.49|428.49|430.6|428.6|431.17|429.17|430.49|428.49|0
1643227510000|2022-01-26 20:05:10|431.17|429.17|430.49|428.49|432.07|430.07|430.49|428.49|0
1643227520000|2022-01-26 20:05:20|434.11|432.11|431.17|429.17|434.11|432.11|431.17|429.17|0
1643227530000|2022-01-26 20:05:30|433.66|431.66|436.38|434.38|436.38|434.38|433.66|431.66|0
1643227540000|2022-01-26 20:05:40|437.74|435.74|440.12|438.12|440.12|438.12|437.74|435.74|0
1643227550000|2022-01-26 20:05:50|440.24|438.24|439.78|437.78|440.24|438.24|439.56|437.56|0
1643227560000|2022-01-26 20:06:00|439.44|437.44|441.49|439.49|441.49|439.49|439.21|437.21|0
1643227570000|2022-01-26 20:06:10|441.38|439.38|436.49|434.49|441.38|439.38|436.49|434.49|0
1643227580000|2022-01-26 20:06:20|436.03|434.03|434.56|432.56|436.03|434.03|433.66|431.66|0
1643227590000|2022-01-26 20:06:30|433.31|431.31|438.42|436.42|438.42|436.42|433.31|431.31|0
1643227600000|2022-01-26 20:06:40|441.49|439.49|440.8|438.8|441.49|439.49|439.1|437.1|0
1643227610000|2022-01-26 20:06:50|440.47|438.47|439.21|437.21|440.47|438.47|439.21|437.21|0
1643227620000|2022-01-26 20:07:00|438.42|436.42|439.67|437.67|439.67|437.67|438.42|436.42|0
1643227630000|2022-01-26 20:07:10|438.87|436.87|441.83|439.83|441.83|439.83|437.97|435.97|0
1643227640000|2022-01-26 20:07:20|443.54|441.54|445.25|443.25|445.71|443.71|443.54|441.54|0
1643227650000|2022-01-26 20:07:30|445.82|443.82|441.26|439.26|445.82|443.82|440.47|438.47|0
1643227660000|2022-01-26 20:07:40|438.87|436.87|436.38|434.38|438.87|436.87|436.38|434.38|0
1643227670000|2022-01-26 20:07:50|435.8|433.8|434.56|432.56|436.94|434.94|434.56|432.56|0
1643227680000|2022-01-26 20:08:00|436.6|434.6|440.58|438.58|440.58|438.58|436.6|434.6|0
1643227690000|2022-01-26 20:08:10|443.43|441.43|440.24|438.24|444.11|442.11|440.24|438.24|0
1643227700000|2022-01-26 20:08:20|440.35|438.35|439.67|437.67|440.35|438.35|439.33|437.33|0
1643227710000|2022-01-26 20:08:30|440.12|438.12|443.88|441.88|443.88|441.88|440.12|438.12|0
1643227720000|2022-01-26 20:08:40|442.74|440.74|442.52|440.52|443.76|441.76|442.52|440.52|0
1643227730000|2022-01-26 20:08:50|444.57|442.57|444.11|442.11|444.57|442.57|442.62|440.62|0
1643227740000|2022-01-26 20:09:00|446.17|444.17|448.22|446.22|448.22|446.22|446.17|444.17|0
1643227750000|2022-01-26 20:09:10|449.82|447.82|451.2|449.2|451.2|449.2|449.82|447.82|0
1643227760000|2022-01-26 20:09:20|450.97|448.97|445.82|443.82|450.97|448.97|445.82|443.82|0
1643227770000|2022-01-26 20:09:30|448.1|446.1|450.85|448.85|450.85|448.85|448.1|446.1|0
1643227780000|2022-01-26 20:09:40|451.54|449.54|450.39|448.39|451.54|449.54|450.39|448.39|0
1643227790000|2022-01-26 20:09:50|451.08|449.08|452.91|450.91|452.91|450.91|451.08|449.08|0
1643227800000|2022-01-26 20:10:00|454.18|452.18|449.02|447.02|454.18|452.18|449.02|447.02|0
1643227810000|2022-01-26 20:10:10|447.19|445.19|445.71|443.71|449.82|447.82|445.71|443.71|0
1643227820000|2022-01-26 20:10:20|445.02|443.02|449.02|447.02|449.02|447.02|445.02|443.02|0
1643227830000|2022-01-26 20:10:30|447.31|445.31|448.91|446.91|448.91|446.91|447.31|445.31|0
1643227840000|2022-01-26 20:10:40|447.77|445.77|444.8|442.8|447.77|445.77|444.8|442.8|0
1643227850000|2022-01-26 20:10:50|444.34|442.34|446.05|444.05|446.05|444.05|443.65|441.65|0
1643227860000|2022-01-26 20:11:00|445.71|443.71|437.96|435.96|445.71|443.71|437.96|435.96|0
1643227870000|2022-01-26 20:11:10|438.3|436.3|439.66|437.66|441.94|439.94|438.3|436.3|0
1643227880000|2022-01-26 20:11:20|441.38|439.38|436.03|434.03|441.38|439.38|436.03|434.03|0
1643227890000|2022-01-26 20:11:30|435.35|433.35|433.43|431.43|435.35|433.35|433.43|431.43|0
1643227900000|2022-01-26 20:11:40|434.44|432.44|435.47|433.47|435.47|433.47|433.43|431.43|0
1643227910000|2022-01-26 20:11:50|435.92|433.92|433.76|431.76|435.92|433.92|433.54|431.54|0
1643227920000|2022-01-26 20:12:00|433.65|431.65|433.99|431.99|435.12|433.12|431.72|429.72|0
1643227930000|2022-01-26 20:12:10|434.67|432.67|440.35|438.35|440.35|438.35|434.67|432.67|0
1643227940000|2022-01-26 20:12:20|441.94|439.94|441.38|439.38|444.8|442.8|441.38|439.38|0
1643227950000|2022-01-26 20:12:30|438.19|436.19|436.15|434.15|438.19|436.19|436.15|434.15|0
1643227960000|2022-01-26 20:12:40|435.92|433.92|438.3|436.3|438.3|436.3|435.47|433.47|0
1643227970000|2022-01-26 20:12:50|436.48|434.48|436.37|434.37|439.21|437.21|436.37|434.37|0
1643227980000|2022-01-26 20:13:00|435.58|433.58|436.6|434.6|438.19|436.19|434.79|432.79|0
1643227990000|2022-01-26 20:13:10|435.47|433.47|440.12|438.12|440.12|438.12|435.35|433.35|0
1643228000000|2022-01-26 20:13:20|439.78|437.78|439.78|437.78|439.78|437.78|439.33|437.33|0
1643228010000|2022-01-26 20:13:30|437.96|435.96|439.21|437.21|439.33|437.33|437.96|435.96|0
1643228020000|2022-01-26 20:13:40|437.16|435.16|435.01|433.01|437.16|435.16|434.56|432.56|0
1643228030000|2022-01-26 20:13:50|435.92|433.92|436.37|434.37|437.05|435.05|435.92|433.92|0
1643228040000|2022-01-26 20:14:00|436.15|434.15|437.28|435.28|438.98|436.98|436.15|434.15|0
1643228050000|2022-01-26 20:14:10|436.37|434.37|438.42|436.42|438.42|436.42|436.37|434.37|0
1643228060000|2022-01-26 20:14:20|438.75|436.75|440.57|438.57|440.57|438.57|438.75|436.75|0
1643228070000|2022-01-26 20:14:30|438.42|436.42|440.24|438.24|441.83|439.83|438.42|436.42|0
1643228080000|2022-01-26 20:14:40|442.17|440.17|445.02|443.02|445.02|443.02|442.17|440.17|0
1643228090000|2022-01-26 20:14:50|443.53|441.53|443.65|441.65|445.25|443.25|442.74|440.74|0
1643228100000|2022-01-26 20:15:00|443.53|441.53|438.3|436.3|444.68|442.68|438.3|436.3|0
1643228110000|2022-01-26 20:15:10|435.57|433.57|438.3|436.3|438.42|436.42|435.57|433.57|0
1643228120000|2022-01-26 20:15:20|438.42|436.42|439.1|437.1|439.66|437.66|438.42|436.42|0
1643228130000|2022-01-26 20:15:30|440.69|438.69|443.43|441.43|443.65|441.65|440.69|438.69|0
1643228140000|2022-01-26 20:15:40|442.06|440.06|444.79|442.79|445.25|443.25|442.06|440.06|0
1643228150000|2022-01-26 20:15:50|445.48|443.48|446.27|444.27|447.08|445.08|445.48|443.48|0
1643228160000|2022-01-26 20:16:00|445.36|443.36|449.36|447.36|449.36|447.36|445.36|443.36|0
1643228170000|2022-01-26 20:16:10|450.16|448.16|448.22|446.22|450.39|448.39|447.08|445.08|0
1643228180000|2022-01-26 20:16:20|446.73|444.73|449.36|447.36|449.36|447.36|446.73|444.73|0
1643228190000|2022-01-26 20:16:30|449.82|447.82|450.39|448.39|450.39|448.39|448.91|446.91|0
1643228200000|2022-01-26 20:16:40|446.39|444.39|443.2|441.2|446.39|444.39|443.2|441.2|0
1643228210000|2022-01-26 20:16:50|442.97|440.97|440.35|438.35|443.42|441.42|438.98|436.98|0
1643228220000|2022-01-26 20:17:00|439.1|437.1|439.33|437.33|439.33|437.33|438.42|436.42|0
1643228230000|2022-01-26 20:17:10|441.83|439.83|441.6|439.6|441.83|439.83|439.78|437.78|0
1643228240000|2022-01-26 20:17:20|441.37|439.37|444.57|442.57|444.57|442.57|441.37|439.37|0
1643228250000|2022-01-26 20:17:30|445.13|443.13|447.53|445.53|447.53|445.53|443.99|441.99|0
1643228260000|2022-01-26 20:17:40|446.96|444.96|447.64|445.64|447.76|445.76|446.85|444.85|0
1643228270000|2022-01-26 20:17:50|448.68|446.68|446.62|444.62|449.02|447.02|446.62|444.62|0
1643228280000|2022-01-26 20:18:00|446.5|444.5|445.59|443.59|446.96|444.96|445.36|443.36|0
1643228290000|2022-01-26 20:18:10|446.27|444.27|444.65|442.65|446.27|444.27|444.22|442.22|0
1643228300000|2022-01-26 20:18:20|443.05|441.05|449.12|447.12|449.12|447.12|442.59|440.59|0
1643228310000|2022-01-26 20:18:30|451.05|449.05|451.63|449.63|452.42|450.42|451.05|449.05|0
1643228320000|2022-01-26 20:18:40|449.92|447.92|452.65|450.65|452.65|450.65|449.92|447.92|0
1643228330000|2022-01-26 20:18:50|452.09|450.09|450.95|448.95|452.09|450.09|450.95|448.95|0
1643228340000|2022-01-26 20:19:00|448.32|446.32|451.86|449.86|451.86|449.86|448.21|446.21|0
1643228350000|2022-01-26 20:19:10|454.71|452.71|455.05|453.05|455.05|453.05|453.79|451.79|0
1643228360000|2022-01-26 20:19:20|455.39|453.39|450.72|448.72|455.39|453.39|450.72|448.72|0
1643228370000|2022-01-26 20:19:30|451.4|449.4|450.49|448.49|451.74|449.74|450.37|448.37|0
1643228380000|2022-01-26 20:19:40|452.54|450.54|452.88|450.88|452.88|450.88|451.4|449.4|0
1643228390000|2022-01-26 20:19:50|454.14|452.14|453.56|451.56|454.37|452.37|453.34|451.34|0
1643228400000|2022-01-26 20:20:00|452.65|450.65|451.4|449.4|452.65|450.65|450.94|448.94|0
1643228410000|2022-01-26 20:20:10|449.91|447.91|451.28|449.28|451.63|449.63|449.91|447.91|0
1643228420000|2022-01-26 20:20:20|452.19|450.19|456.08|454.08|456.08|454.08|451.63|449.63|0
1643228430000|2022-01-26 20:20:30|456.65|454.65|458.14|456.14|458.14|456.14|456.65|454.65|0
1643228440000|2022-01-26 20:20:40|458.25|456.25|457.8|455.8|458.25|456.25|457.45|455.45|0
1643228450000|2022-01-26 20:20:50|456.76|454.76|458.14|456.14|458.14|456.14|456.76|454.76|0
1643228460000|2022-01-26 20:21:00|458.03|456.03|457.68|455.68|458.48|456.48|457.22|455.22|0
1643228470000|2022-01-26 20:21:10|455.62|453.62|452.08|450.08|455.62|453.62|451.74|449.74|0
1643228480000|2022-01-26 20:21:20|452.19|450.19|455.16|453.16|455.16|453.16|452.19|450.19|0
1643228490000|2022-01-26 20:21:30|455.28|453.28|450.83|448.83|455.28|453.28|450.83|448.83|0
1643228500000|2022-01-26 20:21:40|452.19|450.19|451.74|449.74|452.19|450.19|449.12|447.12|0
1643228510000|2022-01-26 20:21:50|452.08|450.08|450.49|448.49|452.08|450.08|450.03|448.03|0
1643228520000|2022-01-26 20:22:00|450.6|448.6|453.22|451.22|453.22|451.22|450.6|448.6|0
1643228530000|2022-01-26 20:22:10|452.77|450.77|454.02|452.02|454.02|452.02|452.77|450.77|0
1643228540000|2022-01-26 20:22:20|455.16|453.16|453.56|451.56|455.16|453.16|453.56|451.56|0
1643228550000|2022-01-26 20:22:30|452.65|450.65|451.86|449.86|453.11|451.11|451.86|449.86|0
1643228560000|2022-01-26 20:22:40|452.54|450.54|452.65|450.65|453.56|451.56|452.54|450.54|0
1643228570000|2022-01-26 20:22:50|454.02|452.02|455.28|453.28|455.28|453.28|454.02|452.02|0
1643228580000|2022-01-26 20:23:00|456.76|454.76|456.3|454.3|457.22|455.22|455.74|453.74|0
1643228590000|2022-01-26 20:23:10|456.53|454.53|458.48|456.48|459.17|457.17|456.53|454.53|0
1643228600000|2022-01-26 20:23:20|458.59|456.59|458.82|456.82|458.82|456.82|458.25|456.25|0
1643228610000|2022-01-26 20:23:30|459.51|457.51|460.88|458.88|460.88|458.88|459.51|457.51|0
1643228620000|2022-01-26 20:23:40|460.65|458.65|459.97|457.97|460.65|458.65|459.97|457.97|0
1643228630000|2022-01-26 20:23:50|460.2|458.2|461.34|459.34|461.34|459.34|460.2|458.2|0
1643228640000|2022-01-26 20:24:00|461.57|459.57|461.8|459.8|461.8|459.8|461.57|459.57|0
1643228650000|2022-01-26 20:24:10|461.57|459.57|466.29|464.29|466.29|464.29|461.57|459.57|0
1643228660000|2022-01-26 20:24:20|461.8|459.8|454.93|452.93|461.8|459.8|454.93|452.93|0
1643228670000|2022-01-26 20:24:30|454.48|452.48|452.77|450.77|454.7|452.7|451.86|449.86|0
1643228680000|2022-01-26 20:24:40|454.02|452.02|453|451|454.02|452.02|453|451|0
1643228690000|2022-01-26 20:24:50|451.85|449.85|456.53|454.53|456.53|454.53|451.85|449.85|0
1643228700000|2022-01-26 20:25:00|456.19|454.19|452.19|450.19|456.19|454.19|452.19|450.19|0
1643228710000|2022-01-26 20:25:10|452.31|450.31|454.7|452.7|454.7|452.7|452.31|450.31|0
1643228720000|2022-01-26 20:25:20|453.79|451.79|453.45|451.45|453.79|451.79|453.22|451.22|0
1643228730000|2022-01-26 20:25:30|455.16|453.16|458.02|456.02|458.02|456.02|454.93|452.93|0
1643228740000|2022-01-26 20:25:40|457.68|455.68|459.05|457.05|459.17|457.17|457.68|455.68|0
1643228750000|2022-01-26 20:25:50|458.82|456.82|458.25|456.25|458.82|456.82|458.13|456.13|0
1643228760000|2022-01-26 20:26:00|458.48|456.48|459.63|457.63|459.63|457.63|458.48|456.48|0
1643228770000|2022-01-26 20:26:10|459.05|457.05|460.65|458.65|460.65|458.65|459.05|457.05|0
1643228780000|2022-01-26 20:26:20|461.46|459.46|460.54|458.54|461.46|459.46|459.28|457.28|0
1643228790000|2022-01-26 20:26:30|459.17|457.17|459.97|457.97|459.97|457.97|459.17|457.17|0
1643228800000|2022-01-26 20:26:40|459.74|457.74|455.28|453.28|459.74|457.74|455.28|453.28|0
1643228810000|2022-01-26 20:26:50|453.1|451.1|451.74|449.74|453.45|451.45|451.74|449.74|0
1643228820000|2022-01-26 20:27:00|452.08|450.08|449|447|452.08|450.08|449|447|0
1643228830000|2022-01-26 20:27:10|448.77|446.77|445.82|443.82|448.77|446.77|445.82|443.82|0
1643228840000|2022-01-26 20:27:20|444.68|442.68|439.7|437.7|444.68|442.68|439.7|437.7|0
1643228850000|2022-01-26 20:27:30|442.87|440.87|441.73|439.73|443.21|441.21|441.73|439.73|0
1643228860000|2022-01-26 20:27:40|441.06|439.06|437.66|435.66|442.31|440.31|437.44|435.44|0
1643228870000|2022-01-26 20:27:50|435.86|433.86|435.86|433.86|435.86|433.86|435.18|433.18|0
1643228880000|2022-01-26 20:28:00|436.08|434.08|435.3|433.3|436.08|434.08|435.3|433.3|0
1643228890000|2022-01-26 20:28:10|435.41|433.41|434.95|432.95|435.41|433.41|434.73|432.73|0
1643228900000|2022-01-26 20:28:20|435.97|433.97|435.18|433.18|435.97|433.97|434.95|432.95|0
1643228910000|2022-01-26 20:28:30|435.07|433.07|430.9|428.9|435.75|433.75|430.9|428.9|0
1643228920000|2022-01-26 20:28:40|431.47|429.47|431.8|429.8|431.8|429.8|430.68|428.68|0
1643228930000|2022-01-26 20:28:50|430.23|428.23|431.24|429.24|431.24|429.24|430.23|428.23|0
1643228940000|2022-01-26 20:29:00|431.35|429.35|430.68|428.68|431.35|429.35|430.23|428.23|0
1643228950000|2022-01-26 20:29:10|432.03|430.03|434.73|432.73|434.73|432.73|432.03|430.03|0
1643228960000|2022-01-26 20:29:20|433.83|431.83|437.21|435.21|437.21|435.21|433.83|431.83|0
1643228970000|2022-01-26 20:29:30|437.89|435.89|433.27|431.27|437.89|435.89|433.27|431.27|0
1643228980000|2022-01-26 20:29:40|434.5|432.5|434.02|432.02|434.5|432.5|433.91|431.91|0
1643228990000|2022-01-26 20:29:50|433.46|431.46|429.93|427.93|433.57|431.57|429.93|427.93|0
1643229000000|2022-01-26 20:30:00|430.38|428.38|433.2|431.2|433.2|431.2|430.27|428.27|0
1643229010000|2022-01-26 20:30:10|434.21|432.21|436.14|434.14|436.14|434.14|433.09|431.09|0
1643229020000|2022-01-26 20:30:20|436.36|434.36|432.18|430.18|436.36|434.36|432.18|430.18|0
1643229030000|2022-01-26 20:30:30|433.65|431.65|430.05|428.05|433.65|431.65|430.05|428.05|0
1643229040000|2022-01-26 20:30:40|428.25|426.25|426|424|428.25|426.25|425.66|423.66|0
1643229050000|2022-01-26 20:30:50|426.45|424.45|425.89|423.89|426.56|424.56|425.89|423.89|0
1643229060000|2022-01-26 20:31:00|425.66|423.66|427.35|425.35|427.35|425.35|425.66|423.66|0
1643229070000|2022-01-26 20:31:10|427.46|425.46|425.44|423.44|428.13|426.13|425.44|423.44|0
1643229080000|2022-01-26 20:31:20|426|424|425.55|423.55|426|424|425.44|423.44|0
1643229090000|2022-01-26 20:31:30|427.23|425.23|429.71|427.71|429.71|427.71|426.78|424.78|0
1643229100000|2022-01-26 20:31:40|431.06|429.06|430.61|428.61|431.06|429.06|430.61|428.61|0
1643229110000|2022-01-26 20:31:50|430.5|428.5|427.91|425.91|430.5|428.5|427.91|425.91|0
1643229120000|2022-01-26 20:32:00|426.33|424.33|428.81|426.81|428.81|426.81|426.33|424.33|0
1643229130000|2022-01-26 20:32:10|427.8|425.8|425.78|423.78|427.8|425.8|425.78|423.78|0
1643229140000|2022-01-26 20:32:20|425.66|423.66|425.89|423.89|425.89|423.89|425.44|423.44|0
1643229150000|2022-01-26 20:32:30|425.66|423.66|425.44|423.44|425.66|423.66|425.44|423.44|0
1643229160000|2022-01-26 20:32:40|425.66|423.66|425.66|423.66|426.11|424.11|425.66|423.66|0
1643229170000|2022-01-26 20:32:50|427.12|425.12|429.26|427.26|429.26|427.26|427.12|425.12|0
1643229180000|2022-01-26 20:33:00|429.48|427.48|430.27|428.27|430.27|428.27|429.15|427.15|0
1643229190000|2022-01-26 20:33:10|430.16|428.16|430.61|428.61|430.61|428.61|430.16|428.16|0
1643229200000|2022-01-26 20:33:20|431.85|429.85|435.79|433.79|435.79|433.79|431.73|429.73|0
1643229210000|2022-01-26 20:33:30|438.63|436.63|438.85|436.85|440.44|438.44|438.63|436.63|0
1643229220000|2022-01-26 20:33:40|436.47|434.47|436.25|434.25|437.04|435.04|436.14|434.14|0
1643229230000|2022-01-26 20:33:50|437.15|435.15|438.63|436.63|439.19|437.19|437.15|435.15|0
1643229240000|2022-01-26 20:34:00|438.28|436.28|438.73|436.73|440.77|438.77|437.83|435.83|0
1643229250000|2022-01-26 20:34:10|439.19|437.19|438.73|436.73|439.19|437.19|437.6|435.6|0
1643229260000|2022-01-26 20:34:20|438.06|436.06|437.04|435.04|438.06|436.06|436.47|434.47|0
1643229270000|2022-01-26 20:34:30|438.28|436.28|439.87|437.87|439.98|437.98|438.28|436.28|0
1643229280000|2022-01-26 20:34:40|440.44|438.44|441|439|441.23|439.23|440.32|438.32|0
1643229290000|2022-01-26 20:34:50|440.66|438.66|441.68|439.68|442.03|440.03|440.66|438.66|0
1643229300000|2022-01-26 20:35:00|441.12|439.12|443.16|441.16|443.27|441.27|440.89|438.89|0
1643229310000|2022-01-26 20:35:10|444.75|442.75|446.8|444.8|446.8|444.8|444.07|442.07|0
1643229320000|2022-01-26 20:35:20|447.03|445.03|450.1|448.1|450.1|448.1|447.03|445.03|0
1643229330000|2022-01-26 20:35:30|449.53|447.53|448.85|446.85|451.24|449.24|448.28|446.28|0
1643229340000|2022-01-26 20:35:40|447.25|445.25|446.45|444.45|447.82|445.82|446.45|444.45|0
1643229350000|2022-01-26 20:35:50|446.68|444.68|446.57|444.57|446.68|444.68|445.89|443.89|0
1643229360000|2022-01-26 20:36:00|446|444|447.48|445.48|447.82|445.82|445.32|443.32|0
1643229370000|2022-01-26 20:36:10|445.09|443.09|439.87|437.87|445.09|443.09|439.87|437.87|0
1643229380000|2022-01-26 20:36:20|439.98|437.98|437.49|435.49|439.98|437.98|437.49|435.49|0
1643229390000|2022-01-26 20:36:30|438.05|436.05|435.57|433.57|438.05|436.05|435.57|433.57|0
1643229400000|2022-01-26 20:36:40|433.88|431.88|435.68|433.68|436.7|434.7|433.88|431.88|0
1643229410000|2022-01-26 20:36:50|438.17|436.17|440.66|438.66|441.34|439.34|438.17|436.17|0
1643229420000|2022-01-26 20:37:00|441.57|439.57|440.21|438.21|441.57|439.57|439.87|437.87|0
1643229430000|2022-01-26 20:37:10|438.96|436.96|439.64|437.64|439.64|437.64|438.62|436.62|0
1643229440000|2022-01-26 20:37:20|440.09|438.09|435.57|433.57|440.09|438.09|435.57|433.57|0
1643229450000|2022-01-26 20:37:30|438.28|436.28|438.62|436.62|438.62|436.62|437.83|435.83|0
1643229460000|2022-01-26 20:37:40|439.08|437.08|442.02|440.02|442.02|440.02|439.08|437.08|0
1643229470000|2022-01-26 20:37:50|441|439|442.81|440.81|442.81|440.81|441|439|0
1643229480000|2022-01-26 20:38:00|441.57|439.57|443.27|441.27|443.84|441.84|441.57|439.57|0
1643229490000|2022-01-26 20:38:10|442.71|440.71|442.59|440.59|442.71|440.71|441.34|439.34|0
1643229500000|2022-01-26 20:38:20|440.09|438.09|436.81|434.81|440.09|438.09|436.81|434.81|0
1643229510000|2022-01-26 20:38:30|435.11|433.11|431.96|429.96|435.11|433.11|431.96|429.96|0
1643229520000|2022-01-26 20:38:40|433.2|431.2|436.24|434.24|436.24|434.24|433.2|431.2|0
1643229530000|2022-01-26 20:38:50|437.15|435.15|436.59|434.59|438.73|436.73|436.59|434.59|0
1643229540000|2022-01-26 20:39:00|436.92|434.92|432.97|430.97|436.92|434.92|432.97|430.97|0
1643229550000|2022-01-26 20:39:10|433.2|431.2|433.53|431.53|433.99|431.99|433.2|431.2|0
1643229560000|2022-01-26 20:39:20|435.57|433.57|435.01|433.01|435.79|433.79|435.01|433.01|0
1643229570000|2022-01-26 20:39:30|434.55|432.55|433.98|431.98|435.01|433.01|433.98|431.98|0
1643229580000|2022-01-26 20:39:40|432.52|430.52|436.02|434.02|436.02|434.02|432.52|430.52|0
1643229590000|2022-01-26 20:39:50|436.59|434.59|438.85|436.85|438.85|436.85|436.59|434.59|0
1643229600000|2022-01-26 20:40:00|439.08|437.08|441.45|439.45|441.45|439.45|438.4|436.4|0
1643229610000|2022-01-26 20:40:10|440.21|438.21|444.98|442.98|444.98|442.98|440.21|438.21|0
1643229620000|2022-01-26 20:40:20|443.72|441.72|441.91|439.91|443.72|441.72|441.91|439.91|0
1643229630000|2022-01-26 20:40:30|442.7|440.7|440.77|438.77|442.7|440.7|440.77|438.77|0
1643229640000|2022-01-26 20:40:40|437.94|435.94|436.7|434.7|437.94|435.94|436.7|434.7|0
1643229650000|2022-01-26 20:40:50|437.6|435.6|434.66|432.66|438.4|436.4|434.66|432.66|0
1643229660000|2022-01-26 20:41:00|433.08|431.08|431.62|429.62|433.08|431.08|431.62|429.62|0
1643229670000|2022-01-26 20:41:10|431.4|429.4|430.04|428.04|431.4|429.4|429.25|427.25|0
1643229680000|2022-01-26 20:41:20|430.72|428.72|429.03|427.03|430.83|428.83|429.03|427.03|0
1643229690000|2022-01-26 20:41:30|426.67|424.67|425.43|423.43|426.67|424.67|425.43|423.43|0
1643229700000|2022-01-26 20:41:40|423.08|421.08|424.43|422.43|424.65|422.65|422.86|420.86|0
1643229710000|2022-01-26 20:41:50|424.2|422.2|425.55|423.55|425.55|423.55|423.42|421.42|0
1643229720000|2022-01-26 20:42:00|426.78|424.78|428.92|426.92|428.92|426.92|426.78|424.78|0
1643229730000|2022-01-26 20:42:10|428.24|426.24|426.22|424.22|428.24|426.24|426.22|424.22|0
1643229740000|2022-01-26 20:42:20|424.88|422.88|426|424|426|424|424.88|422.88|0
1643229750000|2022-01-26 20:42:30|426.22|424.22|431.4|429.4|431.4|429.4|426.22|424.22|0
1643229760000|2022-01-26 20:42:40|431.95|429.95|433.65|431.65|433.98|431.98|431.95|429.95|0
1643229770000|2022-01-26 20:42:50|432.86|430.86|430.83|428.83|432.86|430.86|430.83|428.83|0
1643229780000|2022-01-26 20:43:00|430.27|428.27|434.33|432.33|434.66|432.66|430.27|428.27|0
1643229790000|2022-01-26 20:43:10|433.88|431.88|435.23|433.23|436.13|434.13|433.53|431.53|0
1643229800000|2022-01-26 20:43:20|433.98|431.98|431.85|429.85|434.66|432.66|431.85|429.85|0
1643229810000|2022-01-26 20:43:30|430.27|428.27|432.07|430.07|432.07|430.07|429.59|427.59|0
1643229820000|2022-01-26 20:43:40|431.85|429.85|433.53|431.53|433.53|431.53|431.85|429.85|0
1643229830000|2022-01-26 20:43:50|432.97|430.97|430.04|428.04|432.97|430.97|430.04|428.04|0
1643229840000|2022-01-26 20:44:00|430.94|428.94|429.03|427.03|430.94|428.94|429.03|427.03|0
1643229850000|2022-01-26 20:44:10|429.93|427.93|432.18|430.18|432.18|430.18|429.93|427.93|0
1643229860000|2022-01-26 20:44:20|434.89|432.89|434.66|432.66|434.89|432.89|434.33|432.33|0
1643229870000|2022-01-26 20:44:30|435.79|433.79|436.13|434.13|436.13|434.13|435.56|433.56|0
1643229880000|2022-01-26 20:44:40|435.68|433.68|433.53|431.53|436.24|434.24|433.53|431.53|0
1643229890000|2022-01-26 20:44:50|433.42|431.42|432.85|430.85|433.42|431.42|432.85|430.85|0
1643229900000|2022-01-26 20:45:00|431.84|429.84|434.55|432.55|434.55|432.55|431.84|429.84|0
1643229910000|2022-01-26 20:45:10|434.1|432.1|435.68|433.68|435.91|433.91|434.1|432.1|0
1643229920000|2022-01-26 20:45:20|435.56|433.56|435.91|433.91|436.02|434.02|434.33|432.33|0
1643229930000|2022-01-26 20:45:30|436.24|434.24|437.15|435.15|437.15|435.15|435.68|433.68|0
1643229940000|2022-01-26 20:45:40|436.59|434.59|434.89|432.89|436.59|434.59|434.78|432.78|0
1643229950000|2022-01-26 20:45:50|434.78|432.78|435.68|433.68|436.47|434.47|434.78|432.78|0
1643229960000|2022-01-26 20:46:00|435|433|433.53|431.53|435|433|433.53|431.53|0
1643229970000|2022-01-26 20:46:10|433.65|431.65|430.15|428.15|433.65|431.65|430.15|428.15|0
1643229980000|2022-01-26 20:46:20|428.47|426.47|428.24|426.24|428.8|426.8|428.02|426.02|0
1643229990000|2022-01-26 20:46:30|428.13|426.13|425.77|423.77|429.48|427.48|425.77|423.77|0
1643230000000|2022-01-26 20:46:40|425.88|423.88|422.41|420.41|425.88|423.88|422.41|420.41|0
1643230010000|2022-01-26 20:46:50|422.97|420.97|423.31|421.31|424.43|422.43|422.97|420.97|0
1643230020000|2022-01-26 20:47:00|422.52|420.52|421.4|419.4|422.52|420.52|421.4|419.4|0
1643230030000|2022-01-26 20:47:10|423.19|421.19|425.55|423.55|425.55|423.55|423.19|421.19|0
1643230040000|2022-01-26 20:47:20|425.43|423.43|430.27|428.27|430.27|428.27|425.43|423.43|0
1643230050000|2022-01-26 20:47:30|431.73|429.73|430.72|428.72|432.75|430.75|429.7|427.7|0
1643230060000|2022-01-26 20:47:40|430.94|428.94|432.4|430.4|432.97|430.97|430.94|428.94|0
1643230070000|2022-01-26 20:47:50|436.24|434.24|434.43|432.43|436.24|434.24|433.42|431.42|0
1643230080000|2022-01-26 20:48:00|432.52|430.52|432.29|430.29|433.08|431.08|432.29|430.29|0
1643230090000|2022-01-26 20:48:10|430.27|428.27|427.79|425.79|430.27|428.27|426.78|424.78|0
1643230100000|2022-01-26 20:48:20|425.1|423.1|427.12|425.12|427.34|425.34|425.1|423.1|0
1643230110000|2022-01-26 20:48:30|429.82|427.82|434.66|432.66|434.66|432.66|429.82|427.82|0
1643230120000|2022-01-26 20:48:40|435|433|437.94|435.94|438.05|436.05|435|433|0
1643230130000|2022-01-26 20:48:50|439.3|437.3|439.3|437.3|442.81|440.81|439.3|437.3|0
1643230140000|2022-01-26 20:49:00|438.39|436.39|438.05|436.05|439.64|437.64|437.14|435.14|0
1643230150000|2022-01-26 20:49:10|439.07|437.07|436.58|434.58|439.07|437.07|435.34|433.34|0
1643230160000|2022-01-26 20:49:20|440.09|438.09|440.32|438.32|440.32|438.32|439.3|437.3|0
1643230170000|2022-01-26 20:49:30|441.34|439.34|439.6|437.6|441.34|439.34|439.6|437.6|0
1643230180000|2022-01-26 20:49:40|440.85|438.85|441.64|439.64|441.64|439.64|439.72|437.72|0
1643230190000|2022-01-26 20:49:50|441.31|439.31|435.19|433.19|441.31|439.31|435.19|433.19|0
1643230200000|2022-01-26 20:50:00|435.86|433.86|436.32|434.32|439.04|437.04|435.86|433.86|0
1643230210000|2022-01-26 20:50:10|434.16|432.16|437.9|435.9|437.9|435.9|434.16|432.16|0
1643230220000|2022-01-26 20:50:20|437.56|435.56|438.81|436.81|440.96|438.96|437.56|435.56|0
1643230230000|2022-01-26 20:50:30|440.17|438.17|440.05|438.05|440.17|438.17|438.01|436.01|0
1643230240000|2022-01-26 20:50:40|438.01|436.01|438.69|436.69|439.26|437.26|437.68|435.68|0
1643230250000|2022-01-26 20:50:50|441.87|439.87|438.24|436.24|441.87|439.87|438.24|436.24|0
1643230260000|2022-01-26 20:51:00|438.01|436.01|438.13|436.13|438.13|436.13|436.88|434.88|0
1643230270000|2022-01-26 20:51:10|436.09|434.09|437.11|435.11|437.11|435.11|435.86|433.86|0
1643230280000|2022-01-26 20:51:20|434.73|432.73|434.84|432.84|436.09|434.09|434.73|432.73|0
1643230290000|2022-01-26 20:51:30|434.51|432.51|438.01|436.01|438.01|436.01|434.05|432.05|0
1643230300000|2022-01-26 20:51:40|437.45|435.45|439.49|437.49|439.49|437.49|437.45|435.45|0
1643230310000|2022-01-26 20:51:50|440.4|438.4|438.92|436.92|440.4|438.4|438.13|436.13|0
1643230320000|2022-01-26 20:52:00|438.69|436.69|437.9|435.9|439.37|437.37|437.9|435.9|0
1643230330000|2022-01-26 20:52:10|438.69|436.69|436.43|434.43|438.69|436.69|436.43|434.43|0
1643230340000|2022-01-26 20:52:20|435.97|433.97|436.09|434.09|436.09|434.09|434.84|432.84|0
1643230350000|2022-01-26 20:52:30|436.43|434.43|437.68|435.68|438.13|436.13|436.43|434.43|0
1643230360000|2022-01-26 20:52:40|436.65|434.65|437.45|435.45|437.45|435.45|436.65|434.65|0
1643230370000|2022-01-26 20:52:50|439.26|437.26|440.05|438.05|440.63|438.63|438.81|436.81|0
1643230380000|2022-01-26 20:53:00|440.28|438.28|439.83|437.83|440.73|438.73|439.83|437.83|0
1643230390000|2022-01-26 20:53:10|438.58|436.58|437.56|435.56|438.58|436.58|437.56|435.56|0
1643230400000|2022-01-26 20:53:20|437.45|435.45|436.54|434.54|437.56|435.56|436.54|434.54|0
1643230410000|2022-01-26 20:53:30|438.46|436.46|437.1|435.1|438.46|436.46|437.1|435.1|0
1643230420000|2022-01-26 20:53:40|436.77|434.77|438.81|436.81|439.04|437.04|436.77|434.77|0
1643230430000|2022-01-26 20:53:50|439.26|437.26|436.65|434.65|439.26|437.26|436.65|434.65|0
1643230440000|2022-01-26 20:54:00|434.51|432.51|435.18|433.18|435.18|433.18|434.51|432.51|0
1643230450000|2022-01-26 20:54:10|435.32|433.32|430.01|428.01|435.32|433.32|430.01|428.01|0
1643230460000|2022-01-26 20:54:20|429.11|427.11|429.91|427.91|430.24|428.24|427.76|425.76|0
1643230470000|2022-01-26 20:54:30|431.93|429.93|431.48|429.48|431.93|429.93|431.03|429.03|0
1643230480000|2022-01-26 20:54:40|426.08|424.08|420.81|418.81|426.08|424.08|420.81|418.81|0
1643230490000|2022-01-26 20:54:50|421.6|419.6|418.69|416.69|421.6|419.6|418.13|416.13|0
1643230500000|2022-01-26 20:55:00|421.48|419.48|420.59|418.59|422.49|420.49|420.59|418.59|0
1643230510000|2022-01-26 20:55:10|419.69|417.69|417.8|415.8|419.69|417.69|416.23|414.23|0
1643230520000|2022-01-26 20:55:20|416.23|414.23|418.8|416.8|420.14|418.14|416.23|414.23|0
1643230530000|2022-01-26 20:55:30|420.25|418.25|422.04|420.04|422.04|420.04|420.25|418.25|0
1643230540000|2022-01-26 20:55:40|422.27|420.27|425.07|423.07|425.07|423.07|422.27|420.27|0
1643230550000|2022-01-26 20:55:50|427.76|425.76|428.44|426.44|429.9|427.9|427.76|425.76|0
1643230560000|2022-01-26 20:56:00|425.41|423.41|424.96|422.96|425.86|423.86|423.84|421.84|0
1643230570000|2022-01-26 20:56:10|423.05|421.05|424.96|422.96|424.96|422.96|423.05|421.05|0
1643230580000|2022-01-26 20:56:20|427.54|425.54|432.16|430.16|432.16|430.16|427.54|425.54|0
1643230590000|2022-01-26 20:56:30|433.85|431.85|430.81|428.81|434.3|432.3|430.81|428.81|0
1643230600000|2022-01-26 20:56:40|433.06|431.06|433.4|431.4|433.4|431.4|431.59|429.59|0
1643230610000|2022-01-26 20:56:50|432.61|430.61|433.17|431.17|433.62|431.62|432.38|430.38|0
1643230620000|2022-01-26 20:57:00|433.06|431.06|431.82|429.82|433.62|431.62|431.82|429.82|0
1643230630000|2022-01-26 20:57:10|429.56|427.56|431.82|429.82|431.82|429.82|429.56|427.56|0
1643230640000|2022-01-26 20:57:20|431.36|429.36|427.88|425.88|431.36|429.36|427.88|425.88|0
1643230650000|2022-01-26 20:57:30|427.09|425.09|430.24|428.24|430.24|428.24|427.09|425.09|0
1643230660000|2022-01-26 20:57:40|429.68|427.68|426.19|424.19|429.68|427.68|426.19|424.19|0
1643230670000|2022-01-26 20:57:50|426.53|424.53|424.62|422.62|426.53|424.53|424.62|422.62|0
1643230680000|2022-01-26 20:58:00|425.51|423.51|427.09|425.09|427.09|425.09|424.96|422.96|0
1643230690000|2022-01-26 20:58:10|426.41|424.41|426.41|424.41|427.76|425.76|426.19|424.19|0
1643230700000|2022-01-26 20:58:20|426.19|424.19|427.2|425.2|427.2|425.2|425.86|423.86|0
1643230710000|2022-01-26 20:58:30|427.09|425.09|427.09|425.09|427.2|425.2|427.09|425.09|0
1643230720000|2022-01-26 20:58:40|428.44|426.44|429|427|429.34|427.34|428.1|426.1|0
1643230730000|2022-01-26 20:58:50|428.78|426.78|427.54|425.54|428.78|426.78|425.29|423.29|0
1643230740000|2022-01-26 20:59:00|424.73|422.73|424.17|422.17|425.41|423.41|424.17|422.17|0
1643230750000|2022-01-26 20:59:10|423.49|421.49|420.36|418.36|423.49|421.49|420.36|418.36|0
1643230760000|2022-01-26 20:59:20|419.58|417.58|419.47|417.47|419.58|417.58|419.02|417.02|0
1643230770000|2022-01-26 20:59:30|418.8|416.8|420.58|418.58|420.58|418.58|418.8|416.8|0
1643230780000|2022-01-26 20:59:40|421.7|419.7|419.47|417.47|421.7|419.7|419.47|417.47|0
1643230790000|2022-01-26 20:59:50|422.82|420.82|424.39|422.39|424.39|422.39|422.82|420.82|0
1643230800000|2022-01-26 21:00:00|426.64|424.64|426.3|424.3|426.64|424.64|425.51|423.51|0
1643230810000|2022-01-26 21:00:10|427.99|425.99|427.43|425.43|429.34|427.34|427.43|425.43|0
1643230820000|2022-01-26 21:00:20|426.41|424.41|426.64|424.64|426.64|424.64|426.41|424.41|0
1643230830000|2022-01-26 21:00:30|427.43|425.43|426.19|424.19|428.44|426.44|426.19|424.19|0
1643230840000|2022-01-26 21:00:40|427.2|425.2|425.74|423.74|427.2|425.2|425.63|423.63|0
1643230850000|2022-01-26 21:00:50|425.29|423.29|425.29|423.29|425.29|423.29|423.72|421.72|0
1643230860000|2022-01-26 21:01:00|425.96|423.96|428.1|426.1|428.1|426.1|425.96|423.96|0
1643230870000|2022-01-26 21:01:10|427.76|425.76|426.64|424.64|427.76|425.76|426.64|424.64|0
1643230880000|2022-01-26 21:01:20|429.34|427.34|429.11|427.11|429.56|427.56|429.11|427.11|0
1643230890000|2022-01-26 21:01:30|428.66|426.66|427.76|425.76|428.66|426.66|427.76|425.76|0
1643230900000|2022-01-26 21:01:40|427.99|425.99|427.2|425.2|428.21|426.21|427.2|425.2|0
1643230910000|2022-01-26 21:01:50|428.21|426.21|430.24|428.24|430.24|428.24|428.21|426.21|0
1643230920000|2022-01-26 21:02:00|430.69|428.69|430.24|428.24|430.69|428.69|430.24|428.24|0
1643230930000|2022-01-26 21:02:10|429.9|427.9|430.01|428.01|430.01|428.01|429.56|427.56|0
1643230940000|2022-01-26 21:02:20|429.79|427.79|429.33|427.33|429.79|427.79|429.33|427.33|0
1643230950000|2022-01-26 21:02:30|429.56|427.56|429.33|427.33|429.56|427.56|428.66|426.66|0
1643230960000|2022-01-26 21:02:40|429.11|427.11|428.21|426.21|429.23|427.23|428.21|426.21|0
1643230970000|2022-01-26 21:02:50|427.98|425.98|427.76|425.76|427.98|425.98|427.65|425.65|0
1643230980000|2022-01-26 21:03:00|427.09|425.09|425.74|423.74|427.09|425.09|425.74|423.74|0
1643230990000|2022-01-26 21:03:10|425.96|423.96|425.74|423.74|425.96|423.96|425.51|423.51|0
1643231000000|2022-01-26 21:03:20|425.96|423.96|427.31|425.31|427.31|425.31|425.96|423.96|0
1643231010000|2022-01-26 21:03:30|426.64|424.64|426.86|424.86|427.53|425.53|426.64|424.64|0
1643231020000|2022-01-26 21:03:40|427.31|425.31|427.43|425.43|427.88|425.88|427.31|425.31|0
1643231030000|2022-01-26 21:03:50|427.31|425.31|427.31|425.31|427.31|425.31|427.08|425.08|0
1643231040000|2022-01-26 21:04:00|428.66|426.66|427.08|425.08|428.66|426.66|427.08|425.08|0
1643231050000|2022-01-26 21:04:10|426.41|424.41|426.75|424.75|426.75|424.75|426.19|424.19|0
1643231060000|2022-01-26 21:04:20|427.31|425.31|427.53|425.53|427.65|425.65|427.2|425.2|0
1643231070000|2022-01-26 21:04:30|427.08|425.08|426.41|424.41|427.08|425.08|426.41|424.41|0
1643231080000|2022-01-26 21:04:40|426.75|424.75|427.43|425.43|427.76|425.76|426.64|424.64|0
1643231090000|2022-01-26 21:04:50|426.86|424.86|425.63|423.63|426.86|424.86|425.63|423.63|0
1643231100000|2022-01-26 21:05:00|425.74|423.74|426.63|424.63|426.63|424.63|425.74|423.74|0
1643231110000|2022-01-26 21:05:10|426.3|424.3|426.98|424.98|426.98|424.98|426.3|424.3|0
1643231120000|2022-01-26 21:05:20|426.41|424.41|426.19|424.19|426.41|424.41|426.08|424.08|0
1643231130000|2022-01-26 21:05:30|425.29|423.29|423.04|421.04|425.29|423.29|423.04|421.04|0
1643231140000|2022-01-26 21:05:40|421.7|419.7|422.94|420.94|423.04|421.04|421.7|419.7|0
1643231150000|2022-01-26 21:05:50|424.61|422.61|427.65|425.65|427.65|425.65|424.51|422.51|0
1643231160000|2022-01-26 21:06:00|428.55|426.55|430.01|428.01|430.01|428.01|428.55|426.55|0
1643231170000|2022-01-26 21:06:10|429.78|427.78|430.35|428.35|430.69|428.69|429.23|427.23|0
1643231180000|2022-01-26 21:06:20|430.8|428.8|430.58|428.58|430.91|428.91|430.46|428.46|0
1643231190000|2022-01-26 21:06:30|431.36|429.36|431.36|429.36|431.36|429.36|431.03|429.03|0
1643231200000|2022-01-26 21:06:40|431.81|429.81|431.81|429.81|431.93|429.93|431.25|429.25|0
1643231210000|2022-01-26 21:06:50|431.14|429.14|429.11|427.11|431.14|429.14|429.11|427.11|0
1643231220000|2022-01-26 21:07:00|429|427|430.01|428.01|430.23|428.23|429|427|0
1643231230000|2022-01-26 21:07:10|430.13|428.13|429.45|427.45|430.91|428.91|429.45|427.45|0
1643231240000|2022-01-26 21:07:20|430.01|428.01|430.68|428.68|431.14|429.14|430.01|428.01|0
1643231250000|2022-01-26 21:07:30|431.81|429.81|433.28|431.28|433.28|431.28|431.81|429.81|0
1643231260000|2022-01-26 21:07:40|432.49|430.49|431.59|429.59|432.61|430.61|431.36|429.36|0
1643231270000|2022-01-26 21:07:50|432.38|430.38|431.81|429.81|432.38|430.38|431.59|429.59|0
1643231280000|2022-01-26 21:08:00|429.78|427.78|427.76|425.76|429.78|427.78|427.76|425.76|0
1643231290000|2022-01-26 21:08:10|430.68|428.68|429.9|427.9|430.68|428.68|429.68|427.68|0
1643231300000|2022-01-26 21:08:20|430.68|428.68|431.14|429.14|431.59|429.59|430.68|428.68|0
1643231310000|2022-01-26 21:08:30|431.59|429.59|430.01|428.01|431.59|429.59|430.01|428.01|0
1643231320000|2022-01-26 21:08:40|430.58|428.58|430.01|428.01|430.58|428.58|429.78|427.78|0
1643231330000|2022-01-26 21:08:50|430.58|428.58|431.81|429.81|431.81|429.81|430.23|428.23|0
1643231340000|2022-01-26 21:09:00|431.93|429.93|431.13|429.13|432.15|430.15|431.13|429.13|0
1643231350000|2022-01-26 21:09:10|430.68|428.68|431.36|429.36|431.36|429.36|430.58|428.58|0
1643231360000|2022-01-26 21:09:20|431.13|429.13|428.88|426.88|431.13|429.13|428.88|426.88|0
1643231370000|2022-01-26 21:09:30|427.08|425.08|429.45|427.45|429.45|427.45|427.08|425.08|0
1643231380000|2022-01-26 21:09:40|430.01|428.01|430.06|428.06|430.06|428.06|429.61|427.61|0
1643231390000|2022-01-26 21:09:50|429.96|427.96|430.18|428.18|430.29|428.29|429.96|427.96|0
1643231400000|2022-01-26 21:10:00|431.65|429.65|431.87|429.87|432.1|430.1|431.42|429.42|0
1643231410000|2022-01-26 21:10:10|431.42|429.42|431.99|429.99|431.99|429.99|431.42|429.42|0
1643231420000|2022-01-26 21:10:20|431.42|429.42|431.19|429.19|431.42|429.42|430.97|428.97|0
1643231430000|2022-01-26 21:10:30|431.65|429.65|431.31|429.31|431.65|429.65|431.31|429.31|0
1643231440000|2022-01-26 21:10:40|431.65|429.65|431.42|429.42|431.65|429.65|431.42|429.42|0
1643231450000|2022-01-26 21:10:50|431.87|429.87|431.65|429.65|432.1|430.1|431.65|429.65|0
1643231460000|2022-01-26 21:11:00|431.87|429.87|431.64|429.64|431.87|429.87|431.64|429.64|0
1643231470000|2022-01-26 21:11:10|432.1|430.1|432.1|430.1|432.32|430.32|432.1|430.1|0
1643231480000|2022-01-26 21:11:20|432.32|430.32|432.1|430.1|432.32|430.32|431.64|429.64|0
1643231490000|2022-01-26 21:11:30|432.32|430.32|433.35|431.35|433.35|431.35|432.32|430.32|0
1643231500000|2022-01-26 21:11:40|433.45|431.45|432.78|430.78|433.45|431.45|432.78|430.78|0
1643231510000|2022-01-26 21:11:50|433.23|431.23|433|431|433.35|431.35|432.78|430.78|0
1643231520000|2022-01-26 21:12:00|432.78|430.78|433|431|433|431|432.78|430.78|0
1643231530000|2022-01-26 21:12:10|433.23|431.23|433.91|431.91|433.91|431.91|433.23|431.23|0
1643231540000|2022-01-26 21:12:20|434.59|432.59|435.54|433.54|436.67|434.67|434.59|432.59|0
1643231550000|2022-01-26 21:12:30|436.56|434.56|436.89|434.89|436.89|434.89|436.56|434.56|0
1643231560000|2022-01-26 21:12:40|436.22|434.22|435.99|433.99|436.22|434.22|435.99|433.99|0
1643231570000|2022-01-26 21:12:50|435.76|433.76|434.41|432.41|435.76|433.76|434.41|432.41|0
1643231580000|2022-01-26 21:13:00|434.86|432.86|434.86|432.86|434.86|432.86|433.95|431.95|0
1643231590000|2022-01-26 21:13:10|435.54|433.54|435.54|433.54|435.88|433.88|435.54|433.54|0
1643231600000|2022-01-26 21:13:20|434.18|432.18|433.17|431.17|434.18|432.18|433.17|431.17|0
1643231610000|2022-01-26 21:13:30|433.39|431.39|432.26|430.26|433.39|431.39|432.26|430.26|0
1643231620000|2022-01-26 21:13:40|432.15|430.15|431.81|429.81|433.17|431.17|431.47|429.47|0
1643231630000|2022-01-26 21:13:50|431.92|429.92|432.71|430.71|432.82|430.82|431.92|429.92|0
1643231640000|2022-01-26 21:14:00|433.84|431.84|434.75|432.75|434.75|432.75|432.94|430.94|0
1643231650000|2022-01-26 21:14:10|434.63|432.63|435.54|433.54|435.54|433.54|434.63|432.63|0
1643231660000|2022-01-26 21:14:20|435.76|433.76|435.08|433.08|435.76|433.76|435.08|433.08|0
1643231670000|2022-01-26 21:14:30|434.75|432.75|434.52|432.52|434.86|432.86|434.52|432.52|0
1643231680000|2022-01-26 21:14:40|433.73|431.73|435.08|433.08|435.08|433.08|433.73|431.73|0
1643231690000|2022-01-26 21:14:50|434.3|432.3|434.63|432.63|434.63|432.63|433.5|431.5|0
1643231720000|2022-01-26 21:15:20|432.34|429.74|432.9|430.3|432.9|430.3|432.34|429.74|0
1643231730000|2022-01-26 21:15:30|432.67|430.07|431.99|429.39|432.67|430.07|431.99|429.39|0
1643231740000|2022-01-26 21:15:40|432.56|429.96|431.99|429.39|432.56|429.96|431.99|429.39|0
1643231750000|2022-01-26 21:15:50|431.32|428.72|431.77|429.17|431.77|429.17|431.32|428.72|0
1643231760000|2022-01-26 21:16:00|431.21|428.61|431.32|428.72|431.43|428.83|431.21|428.61|0
1643231770000|2022-01-26 21:16:10|431.21|428.61|432.22|429.62|432.22|429.62|431.21|428.61|0
1643231780000|2022-01-26 21:16:20|433.01|430.41|433.69|431.09|433.69|431.09|433.01|430.41|0
1643231790000|2022-01-26 21:16:30|434.03|431.43|434.7|432.1|434.7|432.1|433.92|431.32|0
1643231800000|2022-01-26 21:16:40|434.48|431.88|434.7|432.1|434.7|432.1|434.48|431.88|0
1643231810000|2022-01-26 21:16:50|435.16|432.56|435.84|433.24|435.95|433.35|435.16|432.56|0
1643231820000|2022-01-26 21:17:00|435.73|433.13|435.5|432.9|435.73|433.13|434.93|432.33|0
1643231830000|2022-01-26 21:17:10|435.95|433.35|433.8|431.2|435.95|433.35|433.8|431.2|0
1643231840000|2022-01-26 21:17:20|433.35|430.75|430.64|428.04|433.35|430.75|430.64|428.04|0
1643231850000|2022-01-26 21:17:30|429.96|427.36|431.21|428.61|431.21|428.61|429.96|427.36|0
1643231860000|2022-01-26 21:17:40|430.87|428.27|430.98|428.38|431.32|428.72|430.87|428.27|0
1643231870000|2022-01-26 21:17:50|431.21|428.61|431.43|428.83|431.43|428.83|431.21|428.61|0
1643231880000|2022-01-26 21:18:00|430.08|427.48|430.19|427.59|430.31|427.71|430.08|427.48|0
1643231890000|2022-01-26 21:18:10|431.21|428.61|431.32|428.72|431.43|428.83|431.21|428.61|0
1643231900000|2022-01-26 21:18:20|430.31|427.71|430.53|427.93|430.53|427.93|429.86|427.26|0
1643231910000|2022-01-26 21:18:30|430.19|427.59|431.43|428.83|431.43|428.83|430.19|427.59|0
1643231920000|2022-01-26 21:18:40|431.66|429.06|430.53|427.93|431.66|429.06|430.53|427.93|0
1643231930000|2022-01-26 21:18:50|431.43|428.83|431.54|428.94|431.54|428.94|431.32|428.72|0
1643231940000|2022-01-26 21:19:00|431.77|429.17|431.43|428.83|431.77|429.17|430.98|428.38|0
1643231950000|2022-01-26 21:19:10|431.21|428.61|431.77|429.17|431.99|429.39|431.21|428.61|0
1643231960000|2022-01-26 21:19:20|431.99|429.39|431.77|429.17|432.22|429.62|431.77|429.17|0
1643231970000|2022-01-26 21:19:30|431.88|429.28|431.66|429.06|431.99|429.39|431.66|429.06|0
1643231980000|2022-01-26 21:19:40|431.54|428.94|431.88|429.28|431.88|429.28|431.54|428.94|0
1643231990000|2022-01-26 21:19:50|432.22|429.62|430.98|428.38|432.22|429.62|430.98|428.38|0
1643232000000|2022-01-26 21:20:00|431.21|428.61|431.88|429.28|431.99|429.39|431.21|428.61|0
1643232010000|2022-01-26 21:20:10|431.99|429.39|431.88|429.28|432.22|429.62|431.88|429.28|0
1643232020000|2022-01-26 21:20:20|431.77|429.17|431.32|428.72|431.77|429.17|431.32|428.72|0
1643232030000|2022-01-26 21:20:30|431.43|428.83|431.09|428.49|431.43|428.83|430.64|428.04|0
1643232040000|2022-01-26 21:20:40|430.86|428.26|431.32|428.72|431.32|428.72|430.86|428.26|0
1643232050000|2022-01-26 21:20:50|431.21|428.61|431.21|428.61|431.21|428.61|431.21|428.61|0
1643232060000|2022-01-26 21:21:00|431.43|428.83|430.64|428.04|431.43|428.83|430.64|428.04|0
1643232070000|2022-01-26 21:21:10|430.76|428.16|430.76|428.16|430.98|428.38|430.76|428.16|0
1643232080000|2022-01-26 21:21:20|430.53|427.93|431.21|428.61|431.54|428.94|430.53|427.93|0
1643232090000|2022-01-26 21:21:30|430.98|428.38|431.31|428.71|431.31|428.71|430.98|428.38|0
1643232100000|2022-01-26 21:21:40|431.66|429.06|431.88|429.28|431.88|429.28|431.66|429.06|0
1643232110000|2022-01-26 21:21:50|431.77|429.17|431.31|428.71|431.77|429.17|431.21|428.61|0
1643232120000|2022-01-26 21:22:00|431.21|428.61|430.76|428.16|431.21|428.61|430.76|428.16|0
1643232130000|2022-01-26 21:22:10|430.08|427.48|429.96|427.36|430.08|427.48|429.85|427.25|0
1643232140000|2022-01-26 21:22:20|430.08|427.48|431.21|428.61|431.31|428.71|430.08|427.48|0
1643232150000|2022-01-26 21:22:30|431.09|428.49|431.31|428.71|431.31|428.71|430.86|428.26|0
1643232160000|2022-01-26 21:22:40|430.98|428.38|431.43|428.83|431.43|428.83|430.98|428.38|0
1643232170000|2022-01-26 21:22:50|431.88|429.28|430.53|427.93|431.88|429.28|430.53|427.93|0
1643232180000|2022-01-26 21:23:00|429.96|427.36|430.53|427.93|430.53|427.93|429.96|427.36|0
1643232190000|2022-01-26 21:23:10|430.64|428.04|430.3|427.7|430.86|428.26|430.3|427.7|0
1643232200000|2022-01-26 21:23:20|430.53|427.93|430.75|428.15|430.75|428.15|430.41|427.81|0
1643232210000|2022-01-26 21:23:30|430.98|428.38|430.98|428.38|430.98|428.38|430.98|428.38|0
1643232220000|2022-01-26 21:23:40|431.43|428.83|431.99|429.39|431.99|429.39|430.98|428.38|0
1643232230000|2022-01-26 21:23:50|431.66|429.06|432.33|429.73|432.33|429.73|431.54|428.94|0
1643232240000|2022-01-26 21:24:00|432.79|430.19|433.57|430.97|433.57|430.97|432.79|430.19|0
1643232250000|2022-01-26 21:24:10|433.35|430.75|433.57|430.97|433.91|431.31|433.35|430.75|0
1643232260000|2022-01-26 21:24:20|432.67|430.07|432.11|429.51|432.67|430.07|432.11|429.51|0
1643232270000|2022-01-26 21:24:30|432.33|429.73|431.43|428.83|432.33|429.73|431.43|428.83|0
1643232280000|2022-01-26 21:24:40|431.54|428.94|431.31|428.71|431.54|428.94|431.31|428.71|0
1643232290000|2022-01-26 21:24:50|430.98|428.38|431.88|429.28|431.88|429.28|430.98|428.38|0
1643232300000|2022-01-26 21:25:00|431.43|428.83|431.43|428.83|431.76|429.16|431.43|428.83|0
1643232310000|2022-01-26 21:25:10|431.31|428.71|432.22|429.62|432.22|429.62|431.21|428.61|0
1643232320000|2022-01-26 21:25:20|431.31|428.71|431.66|429.06|431.66|429.06|431.31|428.71|0
1643232330000|2022-01-26 21:25:30|431.76|429.16|431.99|429.39|431.99|429.39|431.76|429.16|0
1643232340000|2022-01-26 21:25:40|431.88|429.28|431.09|428.49|431.88|429.28|431.09|428.49|0
1643232350000|2022-01-26 21:25:50|430.98|428.38|431.99|429.39|431.99|429.39|430.98|428.38|0
1643232360000|2022-01-26 21:26:00|432.11|429.51|431.99|429.39|432.11|429.51|431.88|429.28|0
1643232370000|2022-01-26 21:26:10|432.44|429.84|431.54|428.94|432.78|430.18|431.54|428.94|0
1643232380000|2022-01-26 21:26:20|430.75|428.15|431.31|428.71|432.11|429.51|430.75|428.15|0
1643232390000|2022-01-26 21:26:30|431.66|429.06|431.76|429.16|431.76|429.16|431.66|429.06|0
1643232400000|2022-01-26 21:26:40|431.2|428.6|430.3|427.7|431.2|428.6|430.3|427.7|0
1643232410000|2022-01-26 21:26:50|430.53|427.93|430.41|427.81|430.53|427.93|430.41|427.81|0
1643232420000|2022-01-26 21:27:00|430.19|427.59|430.3|427.7|430.3|427.7|429.63|427.03|0
1643232430000|2022-01-26 21:27:10|430.19|427.59|429.96|427.36|430.3|427.7|429.96|427.36|0
1643232440000|2022-01-26 21:27:20|429.63|427.03|429.85|427.25|429.85|427.25|429.63|427.03|0
1643232450000|2022-01-26 21:27:30|429.96|427.36|429.96|427.36|429.96|427.36|429.96|427.36|0
1643232460000|2022-01-26 21:27:40|429.73|427.13|429.06|426.46|429.73|427.13|429.06|426.46|0
1643232470000|2022-01-26 21:27:50|428.83|426.23|429.06|426.46|429.06|426.46|428.83|426.23|0
1643232480000|2022-01-26 21:28:00|429.28|426.68|429.73|427.13|429.73|427.13|429.28|426.68|0
1643232490000|2022-01-26 21:28:10|429.28|426.68|429.06|426.46|429.28|426.68|428.83|426.23|0
1643232500000|2022-01-26 21:28:20|429.28|426.68|429.06|426.46|429.28|426.68|429.06|426.46|0
1643232510000|2022-01-26 21:28:30|429.28|426.68|429.06|426.46|429.51|426.91|429.06|426.46|0
1643232520000|2022-01-26 21:28:40|429.63|427.03|430.08|427.48|430.08|427.48|429.63|427.03|0
1643232530000|2022-01-26 21:28:50|430.18|427.58|430.08|427.48|430.18|427.58|430.08|427.48|0
1643232540000|2022-01-26 21:29:00|430.18|427.58|430.53|427.93|430.53|427.93|430.18|427.58|0
1643232550000|2022-01-26 21:29:10|431.09|428.49|430.64|428.04|431.43|428.83|430.64|428.04|0
1643232560000|2022-01-26 21:29:20|430.3|427.7|430.75|428.15|430.75|428.15|430.3|427.7|0
1643232570000|2022-01-26 21:29:30|431.43|428.83|431.2|428.6|431.43|428.83|431.2|428.6|0
1643232580000|2022-01-26 21:29:40|430.98|428.38|430.08|427.48|430.98|428.38|430.08|427.48|0
1643232590000|2022-01-26 21:29:50|429.96|427.36|429.73|427.13|430.08|427.48|429.73|427.13|0
1643232600000|2022-01-26 21:30:00|429.51|426.91|429.96|427.36|429.96|427.36|429.51|426.91|0
1643232610000|2022-01-26 21:30:10|430.75|428.15|430.86|428.26|430.98|428.38|430.75|428.15|0
1643232620000|2022-01-26 21:30:20|430.75|428.15|430.3|427.7|430.75|428.15|430.3|427.7|0
1643232630000|2022-01-26 21:30:30|429.96|427.36|429.85|427.25|429.96|427.36|429.73|427.13|0
1643232640000|2022-01-26 21:30:40|429.96|427.36|430.08|427.48|430.3|427.7|429.96|427.36|0
1643232650000|2022-01-26 21:30:50|430.18|427.58|430.53|427.93|430.53|427.93|429.96|427.36|0
1643232660000|2022-01-26 21:31:00|430.64|428.04|430.18|427.58|430.64|428.04|430.18|427.58|0
1643232670000|2022-01-26 21:31:10|430.75|428.15|431.43|428.83|431.76|429.16|430.75|428.15|0
1643232680000|2022-01-26 21:31:20|431.31|428.71|431.31|428.71|431.31|428.71|431.2|428.6|0
1643232690000|2022-01-26 21:31:30|430.86|428.26|430.08|427.48|430.86|428.26|430.08|427.48|0
1643232700000|2022-01-26 21:31:40|429.96|427.36|430.41|427.81|430.41|427.81|429.96|427.36|0
1643232710000|2022-01-26 21:31:50|430.53|427.93|430.53|427.93|430.53|427.93|430.53|427.93|0
1643232720000|2022-01-26 21:32:00|430.75|428.15|431.09|428.49|431.09|428.49|430.75|428.15|0
1643232730000|2022-01-26 21:32:10|430.86|428.26|430.86|428.26|430.86|428.26|430.86|428.26|0
1643232740000|2022-01-26 21:32:20|430.75|428.15|431.09|428.49|431.09|428.49|430.63|428.03|0
1643232750000|2022-01-26 21:32:30|430.98|428.38|430.86|428.26|430.98|428.38|430.86|428.26|0
1643232760000|2022-01-26 21:32:40|430.63|428.03|430.41|427.81|430.63|428.03|430.41|427.81|0
1643232770000|2022-01-26 21:32:50|430.63|428.03|430.86|428.26|431.09|428.49|430.63|428.03|0
1643232780000|2022-01-26 21:33:00|430.75|428.15|431.2|428.6|431.2|428.6|430.75|428.15|0
1643232790000|2022-01-26 21:33:10|431.09|428.49|431.31|428.71|431.43|428.83|431.09|428.49|0
1643232810000|2022-01-26 21:33:30|431.76|429.16|431.88|429.28|432.1|429.5|431.76|429.16|0
1643232820000|2022-01-26 21:33:40|431.99|429.39|432.66|430.06|432.66|430.06|431.99|429.39|0
1643232830000|2022-01-26 21:33:50|432.56|429.96|431.54|428.94|432.56|429.96|431.54|428.94|0
1643232840000|2022-01-26 21:34:00|432.1|429.5|432.33|429.73|432.33|429.73|431.65|429.05|0
1643232850000|2022-01-26 21:34:10|432.1|429.5|432.44|429.84|432.56|429.96|432.1|429.5|0
1643232860000|2022-01-26 21:34:20|432.78|430.18|432.89|430.29|432.89|430.29|432.78|430.18|0
1643232870000|2022-01-26 21:34:30|431.99|429.39|432.33|429.73|432.33|429.73|431.76|429.16|0
1643232880000|2022-01-26 21:34:40|432.78|430.18|431.88|429.28|432.78|430.18|431.88|429.28|0
1643232890000|2022-01-26 21:34:50|432.1|429.5|432.56|429.96|432.56|429.96|431.88|429.28|0
1643232900000|2022-01-26 21:35:00|432.44|429.84|432.44|429.84|432.44|429.84|432.44|429.84|0
1643232910000|2022-01-26 21:35:10|433.79|431.19|433.57|430.97|434.02|431.42|433.57|430.97|0
1643232920000|2022-01-26 21:35:20|434.25|431.65|433.69|431.09|434.25|431.65|433.57|430.97|0
1643232930000|2022-01-26 21:35:30|433.91|431.31|434.14|431.54|434.14|431.54|433.91|431.31|0
1643232940000|2022-01-26 21:35:40|434.47|431.87|434.47|431.87|434.47|431.87|434.25|431.65|0
1643232950000|2022-01-26 21:35:50|435.38|432.78|437.3|434.7|437.3|434.7|435.38|432.78|0
1643232960000|2022-01-26 21:36:00|436.85|434.25|437.19|434.59|437.19|434.59|436.63|434.03|0
1643232970000|2022-01-26 21:36:10|436.96|434.36|436.4|433.8|436.96|434.36|436.4|433.8|0
1643232980000|2022-01-26 21:36:20|436.28|433.68|435.6|433|436.28|433.68|435.6|433|0
1643232990000|2022-01-26 21:36:30|435.72|433.12|436.4|433.8|436.4|433.8|435.72|433.12|0
1643233000000|2022-01-26 21:36:40|436.28|433.68|435.6|433|436.28|433.68|435.6|433|0
1643233010000|2022-01-26 21:36:50|435.15|432.55|434.59|431.99|435.15|432.55|434.59|431.99|0
1643233020000|2022-01-26 21:37:00|434.92|432.32|434.24|431.64|434.92|432.32|434.24|431.64|0
1643233030000|2022-01-26 21:37:10|434.14|431.54|433.79|431.19|434.14|431.54|433.68|431.08|0
1643233040000|2022-01-26 21:37:20|434.36|431.76|434.02|431.42|434.36|431.76|434.02|431.42|0
1643233050000|2022-01-26 21:37:30|434.14|431.54|433.79|431.19|434.14|431.54|433.79|431.19|0
1643233060000|2022-01-26 21:37:40|433.57|430.97|433.79|431.19|433.79|431.19|433.57|430.97|0
1643233070000|2022-01-26 21:37:50|434.02|431.42|434.02|431.42|434.02|431.42|433.91|431.31|0
1643233080000|2022-01-26 21:38:00|434.24|431.64|434.24|431.64|434.24|431.64|434.24|431.64|0
1643233090000|2022-01-26 21:38:10|435.04|432.44|434.24|431.64|435.38|432.78|434.24|431.64|0
1643233100000|2022-01-26 21:38:20|435.95|433.35|434.14|431.54|435.95|433.35|434.14|431.54|0
1643233110000|2022-01-26 21:38:30|434.24|431.64|434.36|431.76|434.36|431.76|434.14|431.54|0
1643233120000|2022-01-26 21:38:40|433.91|431.31|433.91|431.31|433.91|431.31|433.79|431.19|0
1643233130000|2022-01-26 21:38:50|434.02|431.42|433.68|431.08|434.02|431.42|433.68|431.08|0
1643233140000|2022-01-26 21:39:00|433.79|431.19|434.14|431.54|434.14|431.54|433.68|431.08|0
1643233150000|2022-01-26 21:39:10|434.36|431.76|435.27|432.67|435.27|432.67|434.36|431.76|0
1643233160000|2022-01-26 21:39:20|434.59|431.99|435.49|432.89|435.49|432.89|434.59|431.99|0
1643233170000|2022-01-26 21:39:30|436.05|433.45|434.81|432.21|436.05|433.45|434.81|432.21|0
1643233180000|2022-01-26 21:39:40|434.59|431.99|434.24|431.64|434.59|431.99|434.24|431.64|0
1643233190000|2022-01-26 21:39:50|434.47|431.87|434.24|431.64|434.47|431.87|434.24|431.64|0
1643233200000|2022-01-26 21:40:00|434.81|432.21|434.81|432.21|434.81|432.21|434.7|432.1|0
1643233210000|2022-01-26 21:40:10|435.37|432.77|435.6|433|435.6|433|435.37|432.77|0
1643233220000|2022-01-26 21:40:20|435.49|432.89|435.6|433|435.6|433|435.49|432.89|0
1643233230000|2022-01-26 21:40:30|435.72|433.12|435.27|432.67|435.72|433.12|435.27|432.67|0
1643233240000|2022-01-26 21:40:40|435.37|432.77|434.92|432.32|435.37|432.77|434.92|432.32|0
1643233250000|2022-01-26 21:40:50|434.81|432.21|434.47|431.87|434.81|432.21|434.47|431.87|0
1643233260000|2022-01-26 21:41:00|434.7|432.1|435.49|432.89|435.49|432.89|434.7|432.1|0
1643233270000|2022-01-26 21:41:10|435.72|433.12|435.72|433.12|435.83|433.23|435.72|433.12|0
1643233280000|2022-01-26 21:41:20|435.15|432.55|434.7|432.1|435.15|432.55|434.59|431.99|0
1643233290000|2022-01-26 21:41:30|434.59|431.99|434.7|432.1|434.7|432.1|434.59|431.99|0
1643233300000|2022-01-26 21:41:40|434.47|431.87|433.34|430.74|434.47|431.87|433.34|430.74|0
1643233310000|2022-01-26 21:41:50|433.11|430.51|433.11|430.51|433.11|430.51|433.11|430.51|0
1643233320000|2022-01-26 21:42:00|432.89|430.29|432.21|429.61|432.89|430.29|432.21|429.61|0
1643233330000|2022-01-26 21:42:10|431.98|429.38|432.89|430.29|432.89|430.29|431.88|429.28|0
1643233340000|2022-01-26 21:42:20|433|430.4|433|430.4|433.11|430.51|433|430.4|0
1643233350000|2022-01-26 21:42:30|433.11|430.51|433.34|430.74|433.34|430.74|433.11|430.51|0
1643233360000|2022-01-26 21:42:40|433.57|430.97|433.56|430.96|433.57|430.97|433.56|430.96|0
1643233370000|2022-01-26 21:42:50|433.68|431.08|433.46|430.86|433.68|431.08|433.46|430.86|0
1643233380000|2022-01-26 21:43:00|433.56|430.96|432.66|430.06|433.56|430.96|432.66|430.06|0
1643233390000|2022-01-26 21:43:10|432.89|430.29|432.78|430.18|432.89|430.29|432.78|430.18|0
1643233400000|2022-01-26 21:43:20|433.56|430.96|433.23|430.63|433.56|430.96|433|430.4|0
1643233410000|2022-01-26 21:43:30|433.34|430.74|433.46|430.86|433.46|430.86|433.23|430.63|0
1643233420000|2022-01-26 21:43:40|433.34|430.74|433.46|430.86|433.56|430.96|433.34|430.74|0
1643233430000|2022-01-26 21:43:50|433.56|430.96|432.78|430.18|433.56|430.96|432.78|430.18|0
1643233440000|2022-01-26 21:44:00|432.21|429.61|432.21|429.61|432.33|429.73|432.1|429.5|0
1643233450000|2022-01-26 21:44:10|432.33|429.73|432.21|429.61|432.44|429.84|432.1|429.5|0
1643233460000|2022-01-26 21:44:20|431.98|429.38|430.97|428.37|431.98|429.38|430.97|428.37|0
1643233470000|2022-01-26 21:44:30|431.08|428.48|430.63|428.03|431.08|428.48|430.63|428.03|0
1643233480000|2022-01-26 21:44:40|430.52|427.92|430.52|427.92|430.52|427.92|430.52|427.92|0
1643233490000|2022-01-26 21:44:50|429.95|427.35|428.94|426.34|429.95|427.35|428.94|426.34|0
1643233500000|2022-01-26 21:45:00|428.83|426.23|429.62|427.02|430.3|427.7|428.83|426.23|0
1643233510000|2022-01-26 21:45:10|430.52|427.92|430.3|427.7|430.52|427.92|429.05|426.45|0
1643233520000|2022-01-26 21:45:20|430.4|427.8|429.73|427.13|430.4|427.8|429.73|427.13|0
1643233530000|2022-01-26 21:45:30|430.3|427.7|429.95|427.35|430.4|427.8|429.95|427.35|0
1643233540000|2022-01-26 21:45:40|429.5|426.9|429.85|427.25|429.85|427.25|429.5|426.9|0
1643233550000|2022-01-26 21:45:50|429.5|426.9|429.39|426.79|429.5|426.9|429.39|426.79|0
1643233560000|2022-01-26 21:46:00|429.5|426.9|428.6|426|429.5|426.9|428.6|426|0
1643233570000|2022-01-26 21:46:10|428.15|425.55|428.15|425.55|428.15|425.55|428.04|425.44|0
1643233580000|2022-01-26 21:46:20|427.93|425.33|428.15|425.55|428.15|425.55|427.82|425.22|0
1643233590000|2022-01-26 21:46:30|427.7|425.1|428.49|425.89|428.49|425.89|427.7|425.1|0
1643233600000|2022-01-26 21:46:40|428.6|426|428.15|425.55|428.6|426|428.15|425.55|0
1643233610000|2022-01-26 21:46:50|427.7|425.1|427.7|425.1|427.93|425.33|427.7|425.1|0
1643233620000|2022-01-26 21:47:00|427.03|424.43|427.14|424.54|427.14|424.54|426.8|424.2|0
1643233630000|2022-01-26 21:47:10|426.92|424.32|427.03|424.43|427.03|424.43|426.69|424.09|0
1643233640000|2022-01-26 21:47:20|426.47|423.87|426.8|424.2|427.25|424.65|426.35|423.75|0
1643233650000|2022-01-26 21:47:30|426.58|423.98|425.9|423.3|426.58|423.98|425.9|423.3|0
1643233660000|2022-01-26 21:47:40|425.68|423.08|425.57|422.97|425.68|423.08|425.45|422.85|0
1643233670000|2022-01-26 21:47:50|425.79|423.19|425.45|422.85|425.79|423.19|425.45|422.85|0
1643233680000|2022-01-26 21:48:00|425.57|422.97|425.45|422.85|425.57|422.97|425.45|422.85|0
1643233700000|2022-01-26 21:48:20|425.9|423.3|425.45|422.85|425.9|423.3|425.45|422.85|0
1643233710000|2022-01-26 21:48:30|424.55|421.95|424.67|422.07|424.67|422.07|424.45|421.85|0
1643233720000|2022-01-26 21:48:40|424.9|422.3|424.55|421.95|424.9|422.3|424.55|421.95|0
1643233730000|2022-01-26 21:48:50|424.33|421.73|424.33|421.73|424.33|421.73|424.33|421.73|0
1643233740000|2022-01-26 21:49:00|424.55|421.95|424.55|421.95|424.78|422.18|424.55|421.95|0
1643233750000|2022-01-26 21:49:10|425.23|422.63|426.13|423.53|426.13|423.53|425.23|422.63|0
1643233760000|2022-01-26 21:49:20|426.24|423.64|425.45|422.85|426.24|423.64|425.45|422.85|0
1643233770000|2022-01-26 21:49:30|425.68|423.08|425.79|423.19|425.79|423.19|425.68|423.08|0
1643233780000|2022-01-26 21:49:40|425.9|423.3|426.8|424.2|426.8|424.2|425.9|423.3|0
1643233790000|2022-01-26 21:49:50|426.69|424.09|426.8|424.2|427.14|424.54|426.69|424.09|0
1643233800000|2022-01-26 21:50:00|427.03|424.43|426.8|424.2|427.37|424.77|426.8|424.2|0
1643233810000|2022-01-26 21:50:10|427.03|424.43|427.03|424.43|427.03|424.43|426.92|424.32|0
1643233820000|2022-01-26 21:50:20|427.14|424.54|426.92|424.32|427.14|424.54|426.8|424.2|0
1643233830000|2022-01-26 21:50:30|427.14|424.54|428.15|425.55|428.15|425.55|427.14|424.54|0
1643233840000|2022-01-26 21:50:40|428.6|426|428.6|426|428.83|426.23|428.6|426|0
1643233850000|2022-01-26 21:50:50|428.94|426.34|429.73|427.13|429.73|427.13|428.94|426.34|0
1643233860000|2022-01-26 21:51:00|429.62|427.02|430.4|427.8|430.4|427.8|429.62|427.02|0
1643233870000|2022-01-26 21:51:10|430.18|427.58|429.28|426.68|430.18|427.58|429.28|426.68|0
1643233880000|2022-01-26 21:51:20|428.83|426.23|428.49|425.89|428.83|426.23|428.15|425.55|0
1643233890000|2022-01-26 21:51:30|428.72|426.12|428.04|425.44|428.72|426.12|428.04|425.44|0
1643233900000|2022-01-26 21:51:40|427.82|425.22|427.14|424.54|427.92|425.32|427.14|424.54|0
1643233910000|2022-01-26 21:51:50|427.92|425.32|427.92|425.32|428.37|425.77|427.92|425.32|0
1643233920000|2022-01-26 21:52:00|428.04|425.44|428.82|426.22|428.82|426.22|428.04|425.44|0
1643233930000|2022-01-26 21:52:10|428.15|425.55|428.94|426.34|428.94|426.34|428.15|425.55|0
1643233940000|2022-01-26 21:52:20|428.72|426.12|428.27|425.67|428.72|426.12|427.47|424.87|0
1643233950000|2022-01-26 21:52:30|427.59|424.99|428.37|425.77|428.37|425.77|427.59|424.99|0
1643233960000|2022-01-26 21:52:40|428.15|425.55|428.6|426|428.6|426|428.15|425.55|0
1643233970000|2022-01-26 21:52:50|428.15|425.55|427.7|425.1|428.15|425.55|427.7|425.1|0
1643233980000|2022-01-26 21:53:00|427.59|424.99|427.47|424.87|427.59|424.99|427.47|424.87|0
1643233990000|2022-01-26 21:53:10|427.59|424.99|427.59|424.99|427.7|425.1|427.59|424.99|0
1643234000000|2022-01-26 21:53:20|427.7|425.1|427.37|424.77|427.7|425.1|427.37|424.77|0
1643234010000|2022-01-26 21:53:30|427.25|424.65|427.47|424.87|427.47|424.87|427.25|424.65|0
1643234020000|2022-01-26 21:53:40|427.37|424.77|427.92|425.32|428.37|425.77|427.37|424.77|0
1643234030000|2022-01-26 21:53:50|428.15|425.55|428.15|425.55|428.15|425.55|428.15|425.55|0
1643234040000|2022-01-26 21:54:00|428.27|425.67|428.37|425.77|428.37|425.77|428.27|425.67|0
1643234050000|2022-01-26 21:54:10|428.15|425.55|428.49|425.89|428.49|425.89|428.15|425.55|0
1643234060000|2022-01-26 21:54:20|428.37|425.77|427.7|425.1|428.37|425.77|427.7|425.1|0
1643234070000|2022-01-26 21:54:30|427.59|424.99|425.9|423.3|427.59|424.99|425.9|423.3|0
1643234080000|2022-01-26 21:54:40|425.79|423.19|425.57|422.97|425.79|423.19|425.57|422.97|0
1643234090000|2022-01-26 21:54:50|425.9|423.3|425.79|423.19|425.9|423.3|425.57|422.97|0
1643234100000|2022-01-26 21:55:00|425.67|423.07|425.9|423.3|425.9|423.3|425.57|422.97|0
1643234110000|2022-01-26 21:55:10|425.79|423.19|425.9|423.3|425.9|423.3|425.79|423.19|0
1643234120000|2022-01-26 21:55:20|426.02|423.42|426.12|423.52|426.12|423.52|426.02|423.42|0
1643234130000|2022-01-26 21:55:30|426.24|423.64|426.35|423.75|426.47|423.87|426.24|423.64|0
1643234140000|2022-01-26 21:55:40|426.12|423.52|426.35|423.75|426.35|423.75|426.12|423.52|0
1643234160000|2022-01-26 21:56:00|426.02|423.42|426.02|423.42|426.12|423.52|426.02|423.42|0
1643234170000|2022-01-26 21:56:10|425.9|423.3|425.9|423.3|425.9|423.3|425.9|423.3|0
1643234180000|2022-01-26 21:56:20|426.02|423.42|425|422.4|426.02|423.42|425|422.4|0
1643234190000|2022-01-26 21:56:30|424.78|422.18|424.33|421.73|424.78|422.18|424.33|421.73|0
1643234200000|2022-01-26 21:56:40|424.55|421.95|424.89|422.29|424.89|422.29|424.55|421.95|0
1643234210000|2022-01-26 21:56:50|425.22|422.62|426.69|424.09|426.91|424.31|425.22|422.62|0
1643234220000|2022-01-26 21:57:00|426.57|423.97|425.79|423.19|426.57|423.97|425.57|422.97|0
1643234230000|2022-01-26 21:57:10|426.24|423.64|426.8|424.2|426.8|424.2|426.12|423.52|0
1643234240000|2022-01-26 21:57:20|425.57|422.97|425.67|423.07|425.67|423.07|425.57|422.97|0
1643234250000|2022-01-26 21:57:30|425.79|423.19|426.57|423.97|426.57|423.97|425.57|422.97|0
1643234260000|2022-01-26 21:57:40|426.91|424.31|426.91|424.31|426.91|424.31|426.91|424.31|0
1643234270000|2022-01-26 21:57:50|427.14|424.54|426.91|424.31|427.14|424.54|426.91|424.31|0
1643234280000|2022-01-26 21:58:00|426.8|424.2|426.91|424.31|426.91|424.31|426.8|424.2|0
1643234290000|2022-01-26 21:58:10|427.02|424.42|425.9|423.3|427.02|424.42|425.45|422.85|0
1643234300000|2022-01-26 21:58:20|426.35|423.75|426.91|424.31|426.91|424.31|425.9|423.3|0
1643234310000|2022-01-26 21:58:30|426.12|423.52|425.9|423.3|426.12|423.52|425.9|423.3|0
1643234320000|2022-01-26 21:58:40|426.35|423.75|426.12|423.52|426.35|423.75|426.12|423.52|0
1643234330000|2022-01-26 21:58:50|425.9|423.3|425.67|423.07|425.9|423.3|425.67|423.07|0
1643234340000|2022-01-26 21:59:00|425.57|422.97|425.45|422.85|425.57|422.97|425.45|422.85|0
1643234350000|2022-01-26 21:59:10|425.34|422.74|425.22|422.62|425.34|422.74|425.22|422.62|0
1643234360000|2022-01-26 21:59:20|425|422.4|425.34|422.74|425.34|422.74|424.89|422.29|0
1643234370000|2022-01-26 21:59:30|425.57|422.97|425.45|422.85|425.67|423.07|425.45|422.85|0
1643234380000|2022-01-26 21:59:40|425.9|423.3|426.69|424.09|426.69|424.09|425.9|423.3|0
1643234390000|2022-01-26 21:59:50|427.14|424.54|426.46|423.86|427.14|424.54|426.24|423.64|0
1643234400000|2022-01-26 22:00:00|426.56|423.96|426.66|424.06|426.66|424.06|426.56|423.96|0
1643234410000|2022-01-26 22:00:10|426.18|423.58|426.28|423.68|426.34|423.74|426.18|423.58|0
1643234430000|2022-01-26 22:00:30|426.5|423.9|426.54|423.94|426.54|423.94|426.5|423.9|0
1643234440000|2022-01-26 22:00:40|426.6|424|426.6|424|426.6|424|426.6|424|0
1643234460000|2022-01-26 22:01:00|426.01|423.41|426.01|423.41|426.01|423.41|426.01|423.41|0
1643234470000|2022-01-26 22:01:10|426.04|423.44|426.27|423.67|426.3|423.7|426.01|423.41|0
1643234480000|2022-01-26 22:01:20|426.08|423.48|426.08|423.48|426.08|423.48|426.08|423.48|0
1643234490000|2022-01-26 22:01:30|426.24|423.64|426|423.4|426.24|423.64|426|423.4|0
1643234510000|2022-01-26 22:01:50|426.2|423.6|426.2|423.6|426.2|423.6|426.2|423.6|0
1643234530000|2022-01-26 22:02:10|426|423.4|425.85|423.25|426|423.4|425.82|423.22|0
1643234540000|2022-01-26 22:02:20|425.82|423.22|425.78|423.18|425.82|423.22|425.78|423.18|0
1643234550000|2022-01-26 22:02:30|425.75|423.15|426.2|423.6|426.2|423.6|425.75|423.15|0
1643234560000|2022-01-26 22:02:40|426.04|423.44|426.04|423.44|426.04|423.44|426.04|423.44|0
1643234570000|2022-01-26 22:02:50|426|423.4|425.94|423.34|426|423.4|425.94|423.34|0
1643234580000|2022-01-26 22:03:00|426.04|423.44|426.2|423.6|426.2|423.6|426.04|423.44|0
1643234590000|2022-01-26 22:03:10|426.34|423.74|426.34|423.74|426.34|423.74|426.34|423.74|0
1643234600000|2022-01-26 22:03:20|425.72|423.12|426.27|423.67|426.27|423.67|425.72|423.12|0
1643234610000|2022-01-26 22:03:30|426.08|423.48|425.94|423.34|426.08|423.48|425.94|423.34|0
1643234620000|2022-01-26 22:03:40|425.88|423.28|426.2|423.6|426.3|423.7|425.88|423.28|0
1643234640000|2022-01-26 22:04:00|426.17|423.57|426.04|423.44|426.34|423.74|426.04|423.44|0
1643234660000|2022-01-26 22:04:20|426.34|423.74|426.34|423.74|426.34|423.74|426.34|423.74|0
1643234670000|2022-01-26 22:04:30|426.8|424.2|426.8|424.2|426.8|424.2|426.8|424.2|0
1643234680000|2022-01-26 22:04:40|426.44|423.84|426.4|423.8|426.44|423.84|426.4|423.8|0
1643234690000|2022-01-26 22:04:50|426.2|423.6|426.8|424.2|426.8|424.2|426.2|423.6|0
1643234700000|2022-01-26 22:05:00|426.79|424.19|426.83|424.23|426.83|424.23|426.79|424.19|0
1643234720000|2022-01-26 22:05:20|426.79|424.19|426.7|424.1|426.79|424.19|426.7|424.1|0
1643234750000|2022-01-26 22:05:50|426.79|424.19|426.79|424.19|426.79|424.19|426.79|424.19|0
1643234760000|2022-01-26 22:06:00|426.7|424.1|426.7|424.1|426.7|424.1|426.7|424.1|0
1643234770000|2022-01-26 22:06:10|426.89|424.29|426.89|424.29|426.89|424.29|426.89|424.29|0
1643234780000|2022-01-26 22:06:20|426.66|424.06|426.24|423.64|426.66|424.06|426.24|423.64|0
1643234790000|2022-01-26 22:06:30|426.2|423.6|426.17|423.57|426.2|423.6|426.17|423.57|0
1643234800000|2022-01-26 22:06:40|426.2|423.6|426.53|423.93|426.53|423.93|426.2|423.6|0
1643234810000|2022-01-26 22:06:50|426.73|424.13|426.73|424.13|426.73|424.13|426.73|424.13|0
1643234830000|2022-01-26 22:07:10|426.76|424.16|426.76|424.16|426.76|424.16|426.76|424.16|0
1643234840000|2022-01-26 22:07:20|426.66|424.06|426.66|424.06|426.66|424.06|426.66|424.06|0
1643234890000|2022-01-26 22:08:10|426.56|423.96|426.56|423.96|426.56|423.96|426.56|423.96|0
1643234900000|2022-01-26 22:08:20|426.69|424.09|426.69|424.09|426.69|424.09|426.66|424.06|0
1643234920000|2022-01-26 22:08:40|426.79|424.19|426.79|424.19|426.79|424.19|426.79|424.19|0
1643234940000|2022-01-26 22:09:00|426.53|423.93|425.98|423.38|426.53|423.93|425.98|423.38|0
1643234960000|2022-01-26 22:09:20|426.2|423.6|426.2|423.6|426.2|423.6|426.2|423.6|0
1643234970000|2022-01-26 22:09:30|426.46|423.86|426.17|423.57|426.46|423.86|426.17|423.57|0
1643234980000|2022-01-26 22:09:40|425.98|423.38|425.98|423.38|425.98|423.38|425.98|423.38|0
1643234990000|2022-01-26 22:09:50|425.97|423.37|425.97|423.37|426.4|423.8|425.97|423.37|0
1643235000000|2022-01-26 22:10:00|425.94|423.34|425.94|423.34|425.97|423.37|425.94|423.34|0
1643235010000|2022-01-26 22:10:10|425.71|423.11|426.04|423.44|426.04|423.44|425.71|423.11|0
1643235020000|2022-01-26 22:10:20|426|423.4|425.65|423.05|426|423.4|425.65|423.05|0
1643235030000|2022-01-26 22:10:30|425.88|423.28|425.88|423.28|425.88|423.28|425.81|423.21|0
1643235060000|2022-01-26 22:11:00|425.85|423.25|425.85|423.25|425.85|423.25|425.85|423.25|0
1643235070000|2022-01-26 22:11:10|425.69|423.09|425.69|423.09|425.69|423.09|425.69|423.09|0
1643235100000|2022-01-26 22:11:40|425.85|423.25|425.81|423.21|425.85|423.25|425.81|423.21|0
1643235130000|2022-01-26 22:12:10|425.69|423.09|425.69|423.09|425.69|423.09|425.69|423.09|0
1643235140000|2022-01-26 22:12:20|425.52|422.92|425.52|422.92|425.52|422.92|425.52|422.92|0
1643235150000|2022-01-26 22:12:30|425.49|422.89|425.49|422.89|425.49|422.89|425.49|422.89|0
1643235160000|2022-01-26 22:12:40|425.45|422.85|425.61|423.01|425.61|423.01|425.45|422.85|0
1643235170000|2022-01-26 22:12:50|425.32|422.72|425.32|422.72|425.59|422.99|425.32|422.72|0
1643235190000|2022-01-26 22:13:10|425.45|422.85|425.45|422.85|425.45|422.85|425.45|422.85|0
1643235200000|2022-01-26 22:13:20|425.39|422.79|425.39|422.79|425.39|422.79|425.39|422.79|0
1643235220000|2022-01-26 22:13:40|425.65|423.05|425.45|422.85|425.65|423.05|425.45|422.85|0
1643235230000|2022-01-26 22:13:50|425.29|422.69|425.39|422.79|425.42|422.82|425.29|422.69|0
1643235250000|2022-01-26 22:14:10|425.35|422.75|425.42|422.82|425.61|423.01|425.35|422.75|0
1643235270000|2022-01-26 22:14:30|425.45|422.85|425.42|422.82|425.45|422.85|425.42|422.82|0
1643235280000|2022-01-26 22:14:40|425.39|422.79|425.39|422.79|425.39|422.79|425.39|422.79|0
1643235310000|2022-01-26 22:15:10|425.32|422.72|425.32|422.72|425.32|422.72|425.32|422.72|0
1643235340000|2022-01-26 22:15:40|425.35|422.75|425.32|422.72|425.35|422.75|425.32|422.72|0
1643235350000|2022-01-26 22:15:50|425.29|422.69|425.22|422.62|425.29|422.69|425.22|422.62|0
1643235450000|2022-01-26 22:17:30|425.29|422.69|425.29|422.69|425.29|422.69|425.29|422.69|0
1643235460000|2022-01-26 22:17:40|425.25|422.65|425.25|422.65|425.25|422.65|425.25|422.65|0
1643235470000|2022-01-26 22:17:50|425.29|422.69|425.29|422.69|425.29|422.69|425.29|422.69|0
1643235510000|2022-01-26 22:18:30|425.22|422.62|425.22|422.62|425.22|422.62|425.22|422.62|0
1643235530000|2022-01-26 22:18:50|425.29|422.69|425.29|422.69|425.29|422.69|425.29|422.69|0
1643235540000|2022-01-26 22:19:00|425.12|422.52|425.09|422.49|425.12|422.52|425.09|422.49|0
1643235550000|2022-01-26 22:19:10|425.02|422.42|425.02|422.42|425.02|422.42|425.02|422.42|0
1643235560000|2022-01-26 22:19:20|424.93|422.33|424.93|422.33|424.93|422.33|424.93|422.33|0
1643235570000|2022-01-26 22:19:30|424.7|422.1|424.7|422.1|424.7|422.1|424.7|422.1|0
1643235580000|2022-01-26 22:19:40|424.66|422.06|424.66|422.06|424.66|422.06|424.66|422.06|0
1643235590000|2022-01-26 22:19:50|424.04|421.44|424.04|421.44|424.04|421.44|423.88|421.28|0
1643235600000|2022-01-26 22:20:00|424.08|421.48|424.08|421.48|424.08|421.48|424.08|421.48|0
1643235610000|2022-01-26 22:20:10|424.24|421.64|424.08|421.48|424.24|421.64|424.08|421.48|0
1643235620000|2022-01-26 22:20:20|424.24|421.64|424.2|421.6|424.24|421.64|424.2|421.6|0
1643235640000|2022-01-26 22:20:40|423.84|421.24|423.48|420.88|423.84|421.24|423.48|420.88|0
1643235650000|2022-01-26 22:20:50|423.46|420.86|423.46|420.86|423.46|420.86|423.46|420.86|0
1643235670000|2022-01-26 22:21:10|423.32|420.72|423.32|420.72|423.32|420.72|423.32|420.72|0
1643235680000|2022-01-26 22:21:20|423.09|420.49|423.09|420.49|423.09|420.49|423.09|420.49|0
1643235700000|2022-01-26 22:21:40|422.77|420.17|422.77|420.17|422.77|420.17|422.77|420.17|0
1643235720000|2022-01-26 22:22:00|422.7|420.1|422.7|420.1|422.7|420.1|422.7|420.1|0
1643235740000|2022-01-26 22:22:20|422.68|420.08|422.68|420.08|422.68|420.08|422.68|420.08|0
1643235750000|2022-01-26 22:22:30|422.54|419.94|422.5|419.9|422.54|419.94|422.5|419.9|0
1643235760000|2022-01-26 22:22:40|422.54|419.94|422.41|419.81|422.54|419.94|422.34|419.74|0
1643235770000|2022-01-26 22:22:50|421.92|419.32|421.82|419.22|421.92|419.32|421.82|419.22|0
1643235780000|2022-01-26 22:23:00|421.89|419.29|422.31|419.71|422.31|419.71|421.89|419.29|0
1643235790000|2022-01-26 22:23:10|422.34|419.74|422.34|419.74|422.34|419.74|422.34|419.74|0
1643235800000|2022-01-26 22:23:20|421.95|419.35|422.18|419.58|422.18|419.58|421.95|419.35|0
1643235810000|2022-01-26 22:23:30|422.05|419.45|421.95|419.35|422.05|419.45|421.82|419.22|0
1643235820000|2022-01-26 22:23:40|421.98|419.38|422.12|419.52|422.15|419.55|421.98|419.38|0
1643235830000|2022-01-26 22:23:50|421.95|419.35|422.18|419.58|422.18|419.58|421.95|419.35|0
1643235850000|2022-01-26 22:24:10|422.24|419.64|422.24|419.64|422.24|419.64|422.24|419.64|0
1643235900000|2022-01-26 22:25:00|422.05|419.45|422.24|419.64|422.24|419.64|422.05|419.45|0
1643235910000|2022-01-26 22:25:10|422.31|419.71|421.75|419.15|422.31|419.71|421.75|419.15|0
1643235920000|2022-01-26 22:25:20|421.63|419.03|421.63|419.03|421.63|419.03|421.63|419.03|0
1643235930000|2022-01-26 22:25:30|421.43|418.83|421.72|419.12|421.72|419.12|421.43|418.83|0
1643235940000|2022-01-26 22:25:40|421.69|419.09|421.69|419.09|421.69|419.09|421.69|419.09|0
1643235970000|2022-01-26 22:26:10|421.72|419.12|421.72|419.12|421.72|419.12|421.72|419.12|0
1643235980000|2022-01-26 22:26:20|421.88|419.28|422.02|419.42|422.02|419.42|421.88|419.28|0
1643235990000|2022-01-26 22:26:30|422.05|419.45|422.05|419.45|422.05|419.45|422.05|419.45|0
1643236000000|2022-01-26 22:26:40|422.08|419.48|422.08|419.48|422.08|419.48|422.08|419.48|0
1643236030000|2022-01-26 22:27:10|422.24|419.64|422.28|419.68|422.28|419.68|422.24|419.64|0
1643236040000|2022-01-26 22:27:20|422.34|419.74|422.34|419.74|422.34|419.74|422.34|419.74|0
1643236050000|2022-01-26 22:27:30|422.6|420|422.6|420|422.6|420|422.6|420|0
1643236070000|2022-01-26 22:27:50|422.54|419.94|422.54|419.94|422.54|419.94|422.54|419.94|0
1643236080000|2022-01-26 22:28:00|422.6|420|422.6|420|422.6|420|422.6|420|0
1643236100000|2022-01-26 22:28:20|422.64|420.04|422.64|420.04|422.64|420.04|422.64|420.04|0
1643236110000|2022-01-26 22:28:30|422.6|420|422.64|420.04|422.64|420.04|422.6|420|0
1643236130000|2022-01-26 22:28:50|422.8|420.2|422.8|420.2|422.8|420.2|422.8|420.2|0
1643236140000|2022-01-26 22:29:00|422.96|420.36|422.96|420.36|422.96|420.36|422.96|420.36|0
1643236150000|2022-01-26 22:29:10|422.92|420.32|422.96|420.36|422.96|420.36|422.92|420.32|0
1643236160000|2022-01-26 22:29:20|422.89|420.29|422.89|420.29|422.89|420.29|422.89|420.29|0
1643236180000|2022-01-26 22:29:40|422.86|420.26|422.86|420.26|422.86|420.26|422.86|420.26|0
1643236200000|2022-01-26 22:30:00|422.89|420.29|422.89|420.29|422.89|420.29|422.89|420.29|0
1643236220000|2022-01-26 22:30:20|422.77|420.17|422.77|420.17|422.77|420.17|422.77|420.17|0
1643236230000|2022-01-26 22:30:30|422.67|420.07|422.67|420.07|422.67|420.07|422.67|420.07|0
1643236240000|2022-01-26 22:30:40|422.77|420.17|422.8|420.2|422.8|420.2|422.77|420.17|0
1643236260000|2022-01-26 22:31:00|422.67|420.07|422.5|419.9|422.67|420.07|422.5|419.9|0
1643236270000|2022-01-26 22:31:10|422.47|419.87|422.67|420.07|422.67|420.07|422.47|419.87|0
1643236280000|2022-01-26 22:31:20|422.6|420|422.6|420|422.6|420|422.6|420|0
1643236290000|2022-01-26 22:31:30|422.73|420.13|422.86|420.26|422.86|420.26|422.73|420.13|0
1643236300000|2022-01-26 22:31:40|422.73|420.13|422.73|420.13|422.73|420.13|422.73|420.13|0
1643236320000|2022-01-26 22:32:00|422.67|420.07|422.67|420.07|422.67|420.07|422.67|420.07|0
1643236330000|2022-01-26 22:32:10|422.64|420.04|422.64|420.04|422.64|420.04|422.64|420.04|0
1643236370000|2022-01-26 22:32:50|422.54|419.94|422.54|419.94|422.54|419.94|422.54|419.94|0
1643236380000|2022-01-26 22:33:00|422.57|419.97|422.54|419.94|422.57|419.97|422.54|419.94|0
1643236450000|2022-01-26 22:34:10|422.57|419.97|422.5|419.9|422.57|419.97|422.5|419.9|0
1643236460000|2022-01-26 22:34:20|422.28|419.68|422.28|419.68|422.28|419.68|422.28|419.68|0
1643236480000|2022-01-26 22:34:40|422.34|419.74|422.34|419.74|422.34|419.74|422.34|419.74|0
1643236510000|2022-01-26 22:35:10|422.63|420.03|422.34|419.74|422.63|420.03|422.34|419.74|0
1643236540000|2022-01-26 22:35:40|422.63|420.03|422.34|419.74|422.63|420.03|422.34|419.74|0
1643236570000|2022-01-26 22:36:10|422.54|419.94|422.54|419.94|422.54|419.94|422.54|419.94|0
1643236580000|2022-01-26 22:36:20|422.5|419.9|422.5|419.9|422.5|419.9|422.5|419.9|0
1643236590000|2022-01-26 22:36:30|422.47|419.87|422.47|419.87|422.47|419.87|422.47|419.87|0
1643236600000|2022-01-26 22:36:40|422.5|419.9|422.08|419.48|422.5|419.9|422.08|419.48|0
1643236610000|2022-01-26 22:36:50|422.04|419.44|421.78|419.18|422.04|419.44|421.78|419.18|0
1643236620000|2022-01-26 22:37:00|421.68|419.08|421.75|419.15|421.88|419.28|421.68|419.08|0
1643236630000|2022-01-26 22:37:10|421.42|418.82|421.39|418.79|421.42|418.82|421.39|418.79|0
1643236640000|2022-01-26 22:37:20|421.49|418.89|421.49|418.89|421.49|418.89|421.49|418.89|0
1643236650000|2022-01-26 22:37:30|421.46|418.86|421.46|418.86|421.46|418.86|421.46|418.86|0
1643236660000|2022-01-26 22:37:40|421.42|418.82|421.52|418.92|421.52|418.92|421.42|418.82|0
1643236670000|2022-01-26 22:37:50|421.42|418.82|421.39|418.79|421.46|418.86|421.23|418.63|0
1643236680000|2022-01-26 22:38:00|421.42|418.82|421.39|418.79|421.42|418.82|421.39|418.79|0
1643236690000|2022-01-26 22:38:10|421.29|418.69|421.29|418.69|421.32|418.72|421.29|418.69|0
1643236710000|2022-01-26 22:38:30|421.2|418.6|421.2|418.6|421.2|418.6|421.2|418.6|0
1643236720000|2022-01-26 22:38:40|421.11|418.51|420.89|418.29|421.11|418.51|420.79|418.19|0
1643236740000|2022-01-26 22:39:00|420.27|417.67|420.27|417.67|420.27|417.67|420.27|417.67|0
1643236750000|2022-01-26 22:39:10|420.21|417.61|420.21|417.61|420.21|417.61|420.21|417.61|0
1643236760000|2022-01-26 22:39:20|419.91|417.31|419.91|417.31|419.91|417.31|419.91|417.31|0
1643236770000|2022-01-26 22:39:30|419.95|417.35|419.95|417.35|419.95|417.35|419.95|417.35|0
1643236790000|2022-01-26 22:39:50|420.04|417.44|420.04|417.44|420.04|417.44|420.04|417.44|0
1643236800000|2022-01-26 22:40:00|419.81|417.21|419.81|417.21|419.87|417.27|419.81|417.21|0
1643236810000|2022-01-26 22:40:10|419.48|416.88|419.22|416.62|419.48|416.88|419.22|416.62|0
1643236820000|2022-01-26 22:40:20|419.19|416.59|419.19|416.59|419.19|416.59|419.19|416.59|0
1643236830000|2022-01-26 22:40:30|419.52|416.92|419.52|416.92|419.55|416.95|419.52|416.92|0
1643236840000|2022-01-26 22:40:40|419.55|416.95|419.55|416.95|419.55|416.95|419.55|416.95|0
1643236850000|2022-01-26 22:40:50|419.58|416.98|419.58|416.98|419.58|416.98|419.58|416.98|0
1643236860000|2022-01-26 22:41:00|419.49|416.89|419.37|416.77|419.49|416.89|419.37|416.77|0
1643236870000|2022-01-26 22:41:10|419.43|416.83|419.11|416.51|419.43|416.83|419.11|416.51|0
1643236880000|2022-01-26 22:41:20|418.78|416.18|418.78|416.18|418.78|416.18|418.78|416.18|0
1643236890000|2022-01-26 22:41:30|418.75|416.15|418.75|416.15|418.75|416.15|418.75|416.15|0
1643236900000|2022-01-26 22:41:40|418.78|416.18|418.72|416.12|418.78|416.18|418.72|416.12|0
1643236910000|2022-01-26 22:41:50|418.52|415.92|418.33|415.73|418.52|415.92|417.78|415.18|0
1643236920000|2022-01-26 22:42:00|417.68|415.08|416.54|413.94|417.68|415.08|416.5|413.9|0
1643236930000|2022-01-26 22:42:10|416.7|414.1|416.74|414.14|416.74|414.14|416.7|414.1|0
1643236940000|2022-01-26 22:42:20|416.7|414.1|416.76|414.16|416.76|414.16|416.7|414.1|0
1643236950000|2022-01-26 22:42:30|416.96|414.36|417.41|414.81|417.41|414.81|416.96|414.36|0
1643236960000|2022-01-26 22:42:40|416.96|414.36|418.23|415.63|418.23|415.63|416.96|414.36|0
1643236970000|2022-01-26 22:42:50|417.9|415.3|418.07|415.47|418.07|415.47|417.9|415.3|0
1643236980000|2022-01-26 22:43:00|418.55|415.95|418.39|415.79|418.55|415.95|418.39|415.79|0
1643236990000|2022-01-26 22:43:10|418.42|415.82|417.83|415.23|418.42|415.82|417.71|415.11|0
1643237010000|2022-01-26 22:43:30|418.39|415.79|417.83|415.23|418.39|415.79|417.83|415.23|0
1643237020000|2022-01-26 22:43:40|417.58|414.98|417.58|414.98|417.58|414.98|417.58|414.98|0
1643237030000|2022-01-26 22:43:50|417.61|415.01|417.61|415.01|417.61|415.01|417.61|415.01|0
1643237040000|2022-01-26 22:44:00|417.74|415.14|417.81|415.21|417.83|415.23|417.74|415.14|0
1643237050000|2022-01-26 22:44:10|417.83|415.23|417.83|415.23|417.83|415.23|417.83|415.23|0
1643237060000|2022-01-26 22:44:20|418.52|415.92|418.13|415.53|418.52|415.92|417.97|415.37|0
1643237070000|2022-01-26 22:44:30|418.23|415.63|418.23|415.63|418.23|415.63|418.23|415.63|0
1643237080000|2022-01-26 22:44:40|418.26|415.66|418.55|415.95|418.55|415.95|418.26|415.66|0
1643237090000|2022-01-26 22:44:50|417.93|415.33|418.26|415.66|418.26|415.66|417.93|415.33|0
1643237100000|2022-01-26 22:45:00|418.39|415.79|418.36|415.76|418.39|415.79|418.36|415.76|0
1643237110000|2022-01-26 22:45:10|418.52|415.92|418.52|415.92|418.52|415.92|418.52|415.92|0
1643237120000|2022-01-26 22:45:20|418.49|415.89|418.29|415.69|418.49|415.89|418.29|415.69|0
1643237130000|2022-01-26 22:45:30|418.16|415.56|418.03|415.43|418.16|415.56|418.03|415.43|0
1643237140000|2022-01-26 22:45:40|418.26|415.66|418.29|415.69|418.29|415.69|418.26|415.66|0
1643237150000|2022-01-26 22:45:50|418.52|415.92|418.62|416.02|418.62|416.02|418.52|415.92|0
1643237160000|2022-01-26 22:46:00|418.72|416.12|418.72|416.12|418.72|416.12|418.72|416.12|0
1643237170000|2022-01-26 22:46:10|418.62|416.02|418.62|416.02|418.62|416.02|418.62|416.02|0
1643237190000|2022-01-26 22:46:30|418.72|416.12|418.72|416.12|418.72|416.12|418.72|416.12|0
1643237200000|2022-01-26 22:46:40|418.78|416.18|418.94|416.34|418.94|416.34|418.78|416.18|0
1643237220000|2022-01-26 22:47:00|419.04|416.44|419.07|416.47|419.07|416.47|419.04|416.44|0
1643237230000|2022-01-26 22:47:10|419.04|416.44|419.04|416.44|419.04|416.44|419.04|416.44|0
1643237240000|2022-01-26 22:47:20|419.07|416.47|419.07|416.47|419.17|416.57|419.07|416.47|0
1643237250000|2022-01-26 22:47:30|419.04|416.44|419.17|416.57|419.17|416.57|419.04|416.44|0
1643237260000|2022-01-26 22:47:40|419.04|416.44|419.04|416.44|419.07|416.47|419.04|416.44|0
1643237270000|2022-01-26 22:47:50|419.07|416.47|419.11|416.51|419.11|416.51|419.07|416.47|0
1643237290000|2022-01-26 22:48:10|419.2|416.6|419.24|416.64|419.24|416.64|419.2|416.6|0
1643237320000|2022-01-26 22:48:40|419.27|416.67|419.66|417.06|419.66|417.06|419.27|416.67|0
1643237330000|2022-01-26 22:48:50|419.37|416.77|419.57|416.97|419.57|416.97|419.24|416.64|0
1643237340000|2022-01-26 22:49:00|419.86|417.26|419.89|417.29|419.89|417.29|419.86|417.26|0
1643237350000|2022-01-26 22:49:10|419.86|417.26|419.89|417.29|419.89|417.29|419.86|417.26|0
1643237360000|2022-01-26 22:49:20|419.86|417.26|419.86|417.26|419.86|417.26|419.86|417.26|0
1643237380000|2022-01-26 22:49:40|420.41|417.81|420.44|417.84|420.44|417.84|420.41|417.81|0
1643237390000|2022-01-26 22:49:50|420.41|417.81|420.41|417.81|420.41|417.81|420.41|417.81|0
1643237400000|2022-01-26 22:50:00|420.31|417.71|420.31|417.71|420.31|417.71|420.31|417.71|0
1643237420000|2022-01-26 22:50:20|420.34|417.74|420.31|417.71|420.34|417.74|420.31|417.71|0
1643237440000|2022-01-26 22:50:40|420.34|417.74|420.44|417.84|420.44|417.84|420.34|417.74|0
1643237450000|2022-01-26 22:50:50|420.53|417.93|420.53|417.93|420.53|417.93|420.53|417.93|0
1643237470000|2022-01-26 22:51:10|420.44|417.84|420.44|417.84|420.44|417.84|420.44|417.84|0
1643237480000|2022-01-26 22:51:20|420.53|417.93|420.53|417.93|420.53|417.93|420.53|417.93|0
1643237490000|2022-01-26 22:51:30|420.63|418.03|420.63|418.03|420.63|418.03|420.63|418.03|0
1643237500000|2022-01-26 22:51:40|420.47|417.87|420.63|418.03|420.63|418.03|420.47|417.87|0
1643237510000|2022-01-26 22:51:50|420.72|418.12|420.81|418.21|420.81|418.21|420.72|418.12|0
1643237520000|2022-01-26 22:52:00|420.9|418.3|420.9|418.3|420.9|418.3|420.9|418.3|0
1643237530000|2022-01-26 22:52:10|420.61|418.01|420.61|418.01|420.77|418.17|420.61|418.01|0
1643237540000|2022-01-26 22:52:20|420.71|418.11|420.61|418.01|420.71|418.11|420.61|418.01|0
1643237550000|2022-01-26 22:52:30|420.16|417.56|420.32|417.72|420.32|417.72|420.16|417.56|0
1643237560000|2022-01-26 22:52:40|420.16|417.56|420.47|417.87|420.47|417.87|420.16|417.56|0
1643237570000|2022-01-26 22:52:50|420.83|418.23|421.25|418.65|421.25|418.65|420.83|418.23|0
1643237580000|2022-01-26 22:53:00|421.42|418.82|421.74|419.14|421.74|419.14|421.12|418.52|0
1643237590000|2022-01-26 22:53:10|421.28|418.68|421.28|418.68|421.28|418.68|421.28|418.68|0
1643237600000|2022-01-26 22:53:20|422|419.4|422|419.4|422|419.4|422|419.4|0
1643237610000|2022-01-26 22:53:30|421.7|419.1|422|419.4|422|419.4|421.7|419.1|0
1643237650000|2022-01-26 22:54:10|422.04|419.44|422.04|419.44|422.04|419.44|422.04|419.44|0
1643237680000|2022-01-26 22:54:40|422|419.4|422.07|419.47|422.07|419.47|422|419.4|0
1643237690000|2022-01-26 22:54:50|422.04|419.44|422.04|419.44|422.04|419.44|422.04|419.44|0
1643237700000|2022-01-26 22:55:00|422|419.4|422|419.4|422|419.4|422|419.4|0
1643237710000|2022-01-26 22:55:10|421.74|419.14|421.8|419.2|421.8|419.2|421.74|419.14|0
1643237760000|2022-01-26 22:56:00|421.78|419.18|421.84|419.24|421.84|419.24|421.78|419.18|0
1643237780000|2022-01-26 22:56:20|421.87|419.27|421.87|419.27|421.87|419.27|421.87|419.27|0
1643237810000|2022-01-26 22:56:50|421.94|419.34|422|419.4|422|419.4|421.94|419.34|0
1643237820000|2022-01-26 22:57:00|422.03|419.43|422.03|419.43|422.03|419.43|422.03|419.43|0
1643237830000|2022-01-26 22:57:10|421.77|419.17|421.59|418.99|421.77|419.17|421.59|418.99|0
1643237850000|2022-01-26 22:57:30|421.75|419.15|421.75|419.15|421.75|419.15|421.75|419.15|0
1643237860000|2022-01-26 22:57:40|421.69|419.09|421.69|419.09|421.69|419.09|421.69|419.09|0
1643237870000|2022-01-26 22:57:50|421.75|419.15|422.64|420.04|423.28|420.68|421.75|419.15|0
1643237880000|2022-01-26 22:58:00|422.6|420|422.6|420|422.6|420|422.6|420|0
1643237890000|2022-01-26 22:58:10|422.3|419.7|422.28|419.68|422.3|419.7|422.28|419.68|0
1643237900000|2022-01-26 22:58:20|422.4|419.8|422.4|419.8|422.47|419.87|422.4|419.8|0
1643237910000|2022-01-26 22:58:30|422.34|419.74|422.24|419.64|422.34|419.74|422.24|419.64|0
1643237920000|2022-01-26 22:58:40|422.18|419.58|422.14|419.54|422.2|419.6|422.14|419.54|0
1643237930000|2022-01-26 22:58:50|422.47|419.87|422.08|419.48|422.47|419.87|422.08|419.48|0
1643237940000|2022-01-26 22:59:00|422.2|419.6|422.2|419.6|422.2|419.6|422.2|419.6|0
1643237950000|2022-01-26 22:59:10|422.11|419.51|422.08|419.48|422.11|419.51|422.08|419.48|0
1643237960000|2022-01-26 22:59:20|422.11|419.51|422.24|419.64|422.24|419.64|422.11|419.51|0
1643237970000|2022-01-26 22:59:30|422.08|419.48|421.88|419.28|422.08|419.48|421.88|419.28|0
1643237980000|2022-01-26 22:59:40|421.09|418.49|421.03|418.43|421.09|418.49|421.03|418.43|0
1643237990000|2022-01-26 22:59:50|421.35|418.75|421.03|418.43|421.35|418.75|421.03|418.43|0
1643238000000|2022-01-26 23:00:00|417.48|414.88|414.36|411.76|417.48|414.88|414.36|411.76|0
1643238010000|2022-01-26 23:00:10|413.57|410.97|412.9|410.3|413.57|410.97|412.68|410.08|0
1643238020000|2022-01-26 23:00:20|414.24|411.64|416.47|413.87|416.92|414.32|414.24|411.64|0
1643238030000|2022-01-26 23:00:30|416.69|414.09|417.93|415.33|417.93|415.33|416.47|413.87|0
1643238040000|2022-01-26 23:00:40|417.81|415.21|420.39|417.79|420.39|417.79|417.81|415.21|0
1643238050000|2022-01-26 23:00:50|419.49|416.89|418.48|415.88|419.49|416.89|418.15|415.55|0
1643238060000|2022-01-26 23:01:00|418.15|415.55|417.7|415.1|418.15|415.55|417.7|415.1|0
1643238070000|2022-01-26 23:01:10|417.59|414.99|417.14|414.54|417.7|415.1|417.14|414.54|0
1643238080000|2022-01-26 23:01:20|415.69|413.09|417.36|414.76|417.36|414.76|415.69|413.09|0
1643238090000|2022-01-26 23:01:30|417.59|414.99|416.47|413.87|417.59|414.99|416.47|413.87|0
1643238100000|2022-01-26 23:01:40|416.69|414.09|416.47|413.87|416.69|414.09|416.47|413.87|0
1643238110000|2022-01-26 23:01:50|416.69|414.09|416.69|414.09|416.69|414.09|416.69|414.09|0
1643238120000|2022-01-26 23:02:00|416.47|413.87|412.9|410.3|416.47|413.87|412.9|410.3|0
1643238130000|2022-01-26 23:02:10|412.68|410.08|410.01|407.41|412.68|410.08|410.01|407.41|0
1643238140000|2022-01-26 23:02:20|409.35|406.75|410.35|407.75|410.35|407.75|408.13|405.53|0
1643238150000|2022-01-26 23:02:30|411.24|408.64|410.24|407.64|411.24|408.64|410.24|407.64|0
1643238160000|2022-01-26 23:02:40|408.13|405.53|410.01|407.41|410.01|407.41|408.13|405.53|0
1643238170000|2022-01-26 23:02:50|409.24|406.64|410.24|407.64|410.24|407.64|408.8|406.2|0
1643238180000|2022-01-26 23:03:00|410.9|408.3|412.01|409.41|412.01|409.41|410.68|408.08|0
1643238190000|2022-01-26 23:03:10|412.13|409.53|412.24|409.64|412.24|409.64|412.13|409.53|0
1643238200000|2022-01-26 23:03:20|412.01|409.41|410.68|408.08|412.01|409.41|410.68|408.08|0
1643238210000|2022-01-26 23:03:30|411.12|408.52|412.01|409.41|412.01|409.41|411.12|408.52|0
1643238220000|2022-01-26 23:03:40|412.24|409.64|412.24|409.64|412.24|409.64|412.01|409.41|0
1643238230000|2022-01-26 23:03:50|412.01|409.41|412.01|409.41|412.01|409.41|412.01|409.41|0
1643238240000|2022-01-26 23:04:00|412.35|409.75|412.13|409.53|412.35|409.75|412.13|409.53|0
1643238250000|2022-01-26 23:04:10|412.68|410.08|415.02|412.42|415.02|412.42|412.68|410.08|0
1643238260000|2022-01-26 23:04:20|414.35|411.75|414.8|412.2|415.25|412.65|414.35|411.75|0
1643238270000|2022-01-26 23:04:30|414.35|411.75|414.8|412.2|414.8|412.2|414.35|411.75|0
1643238280000|2022-01-26 23:04:40|415.25|412.65|413.91|411.31|415.25|412.65|413.91|411.31|0
1643238290000|2022-01-26 23:04:50|414.58|411.98|413.35|410.75|414.58|411.98|413.35|410.75|0
1643238300000|2022-01-26 23:05:00|413.46|410.86|413.35|410.75|413.46|410.86|413.35|410.75|0
1643238310000|2022-01-26 23:05:10|413.57|410.97|413.12|410.52|413.91|411.31|413.12|410.52|0
1643238320000|2022-01-26 23:05:20|413.35|410.75|413.79|411.19|413.79|411.19|413.35|410.75|0
1643238330000|2022-01-26 23:05:30|414.02|411.42|414.46|411.86|414.46|411.86|414.02|411.42|0
1643238340000|2022-01-26 23:05:40|414.91|412.31|414.46|411.86|414.91|412.31|414.46|411.86|0
1643238350000|2022-01-26 23:05:50|414.13|411.53|412.9|410.3|414.13|411.53|412.68|410.08|0
1643238360000|2022-01-26 23:06:00|412.68|410.08|412.23|409.63|412.68|410.08|412.23|409.63|0
1643238370000|2022-01-26 23:06:10|412.57|409.97|411.57|408.97|412.57|409.97|411.57|408.97|0
1643238380000|2022-01-26 23:06:20|411.02|408.42|411.57|408.97|411.57|408.97|411.02|408.42|0
1643238390000|2022-01-26 23:06:30|412.13|409.53|411.46|408.86|412.57|409.97|411.46|408.86|0
1643238400000|2022-01-26 23:06:40|411.68|409.08|411.02|408.42|411.68|409.08|411.02|408.42|0
1643238410000|2022-01-26 23:06:50|411.12|408.52|410.9|408.3|411.34|408.74|410.9|408.3|0
1643238420000|2022-01-26 23:07:00|411.12|408.52|410.9|408.3|411.12|408.52|410.9|408.3|0
1643238430000|2022-01-26 23:07:10|411.12|408.52|410.9|408.3|411.12|408.52|410.68|408.08|0
1643238440000|2022-01-26 23:07:20|410.46|407.86|410.01|407.41|410.46|407.86|410.01|407.41|0
1643238450000|2022-01-26 23:07:30|409.79|407.19|409.79|407.19|410.01|407.41|409.68|407.08|0
1643238460000|2022-01-26 23:07:40|410.23|407.63|410.01|407.41|410.23|407.63|409.57|406.97|0
1643238470000|2022-01-26 23:07:50|409.68|407.08|409.91|407.31|410.01|407.41|409.57|406.97|0
1643238480000|2022-01-26 23:08:00|409.79|407.19|410.23|407.63|410.23|407.63|409.79|407.19|0
1643238490000|2022-01-26 23:08:10|410.68|408.08|410.68|408.08|410.68|408.08|410.68|408.08|0
1643238500000|2022-01-26 23:08:20|410.23|407.63|410.01|407.41|410.23|407.63|410.01|407.41|0
1643238510000|2022-01-26 23:08:30|409.79|407.19|409.68|407.08|409.79|407.19|409.68|407.08|0
1643238520000|2022-01-26 23:08:40|409.79|407.19|408.24|405.64|409.79|407.19|408.24|405.64|0
1643238530000|2022-01-26 23:08:50|408.01|405.41|406.46|403.86|408.01|405.41|406.46|403.86|0
1643238540000|2022-01-26 23:09:00|405.8|403.2|405.36|402.76|405.8|403.2|405.36|402.76|0
1643238550000|2022-01-26 23:09:10|406.24|403.64|407.13|404.53|407.35|404.75|406.24|403.64|0
1643238560000|2022-01-26 23:09:20|406.8|404.2|406.8|404.2|406.91|404.31|406.8|404.2|0
1643238570000|2022-01-26 23:09:30|406.24|403.64|406.69|404.09|406.69|404.09|406.14|403.54|0
1643238580000|2022-01-26 23:09:40|406.58|403.98|405.14|402.54|406.58|403.98|405.14|402.54|0
1643238590000|2022-01-26 23:09:50|404.47|401.87|404.69|402.09|404.69|402.09|404.47|401.87|0
1643238600000|2022-01-26 23:10:00|403.7|401.1|404.47|401.87|404.47|401.87|403.59|400.99|0
1643238610000|2022-01-26 23:10:10|404.25|401.65|404.25|401.65|404.25|401.65|404.03|401.43|0
1643238620000|2022-01-26 23:10:20|404.69|402.09|405.03|402.43|405.03|402.43|404.69|402.09|0
1643238630000|2022-01-26 23:10:30|405.14|402.54|404.25|401.65|405.14|402.54|404.25|401.65|0
1643238640000|2022-01-26 23:10:40|403.7|401.1|404.81|402.21|404.81|402.21|403.59|400.99|0
1643238650000|2022-01-26 23:10:50|404.69|402.09|406.68|404.08|406.68|404.08|404.69|402.09|0
1643238660000|2022-01-26 23:11:00|406.91|404.31|406.91|404.31|406.91|404.31|406.68|404.08|0
1643238670000|2022-01-26 23:11:10|406.8|404.2|406.36|403.76|406.8|404.2|406.36|403.76|0
1643238680000|2022-01-26 23:11:20|405.91|403.31|405.58|402.98|405.91|403.31|405.58|402.98|0
1643238690000|2022-01-26 23:11:30|405.47|402.87|405.47|402.87|405.8|403.2|405.47|402.87|0
1643238700000|2022-01-26 23:11:40|406.02|403.42|406.14|403.54|406.46|403.86|406.02|403.42|0
1643238710000|2022-01-26 23:11:50|405.69|403.09|406.02|403.42|406.46|403.86|405.69|403.09|0
1643238720000|2022-01-26 23:12:00|406.46|403.86|406.91|404.31|406.91|404.31|406.46|403.86|0
1643238730000|2022-01-26 23:12:10|407.13|404.53|407.57|404.97|407.57|404.97|407.13|404.53|0
1643238740000|2022-01-26 23:12:20|407.13|404.53|408.01|405.41|408.01|405.41|407.13|404.53|0
1643238750000|2022-01-26 23:12:30|407.57|404.97|407.13|404.53|407.79|405.19|407.13|404.53|0
1643238760000|2022-01-26 23:12:40|406.68|404.08|406.13|403.53|406.68|404.08|406.02|403.42|0
1643238770000|2022-01-26 23:12:50|407.69|405.09|406.91|404.31|407.69|405.09|406.91|404.31|0
1643238780000|2022-01-26 23:13:00|406.46|403.86|406.8|404.2|406.8|404.2|406.46|403.86|0
1643238790000|2022-01-26 23:13:10|406.46|403.86|405.47|402.87|406.46|403.86|405.47|402.87|0
1643238800000|2022-01-26 23:13:20|405.58|402.98|405.13|402.53|405.69|403.09|405.13|402.53|0
1643238810000|2022-01-26 23:13:30|405.8|403.2|405.91|403.31|406.13|403.53|405.8|403.2|0
1643238820000|2022-01-26 23:13:40|406.02|403.42|406.13|403.53|406.24|403.64|406.02|403.42|0
1643238830000|2022-01-26 23:13:50|405.8|403.2|405.69|403.09|405.91|403.31|405.36|402.76|0
1643238840000|2022-01-26 23:14:00|405.58|402.98|406.46|403.86|406.46|403.86|405.58|402.98|0
1643238850000|2022-01-26 23:14:10|406.58|403.98|406.46|403.86|406.8|404.2|406.46|403.86|0
1643238860000|2022-01-26 23:14:20|406.58|403.98|405.13|402.53|406.58|403.98|405.13|402.53|0
1643238870000|2022-01-26 23:14:30|405.58|402.98|405.25|402.65|405.58|402.98|405.25|402.65|0
1643238880000|2022-01-26 23:14:40|405.58|402.98|406.46|403.86|406.46|403.86|405.58|402.98|0
1643238890000|2022-01-26 23:14:50|406.58|403.98|405.69|403.09|406.58|403.98|405.69|403.09|0
1643238900000|2022-01-26 23:15:00|405.13|402.53|406.13|403.53|406.13|403.53|405.13|402.53|0
1643238910000|2022-01-26 23:15:10|406.02|403.42|405.69|403.09|406.02|403.42|405.69|403.09|0
1643238920000|2022-01-26 23:15:20|405.91|403.31|404.91|402.31|405.91|403.31|404.91|402.31|0
1643238930000|2022-01-26 23:15:30|404.25|401.65|404.59|401.99|404.69|402.09|404.25|401.65|0
1643238940000|2022-01-26 23:15:40|404.81|402.21|404.25|401.65|404.81|402.21|404.25|401.65|0
1643238950000|2022-01-26 23:15:50|404.14|401.54|403.92|401.32|404.59|401.99|403.92|401.32|0
1643238960000|2022-01-26 23:16:00|404.59|401.99|404.69|402.09|404.69|402.09|404.36|401.76|0
1643238970000|2022-01-26 23:16:10|405.25|402.65|406.24|403.64|406.24|403.64|405.25|402.65|0
1643238980000|2022-01-26 23:16:20|405.8|403.2|405.69|403.09|405.8|403.2|405.58|402.98|0
1643238990000|2022-01-26 23:16:30|404.91|402.31|405.47|402.87|405.47|402.87|404.91|402.31|0
1643239000000|2022-01-26 23:16:40|405.58|402.98|406.02|403.42|406.02|403.42|405.58|402.98|0
1643239010000|2022-01-26 23:16:50|405.8|403.2|406.35|403.75|406.35|403.75|405.8|403.2|0
1643239020000|2022-01-26 23:17:00|406.24|403.64|406.8|404.2|406.8|404.2|406.24|403.64|0
1643239030000|2022-01-26 23:17:10|406.68|404.08|406.9|404.3|406.9|404.3|406.46|403.86|0
1643239040000|2022-01-26 23:17:20|407.12|404.52|407.68|405.08|407.68|405.08|407.12|404.52|0
1643239050000|2022-01-26 23:17:30|407.46|404.86|407.46|404.86|407.57|404.97|407.46|404.86|0
1643239060000|2022-01-26 23:17:40|407.79|405.19|407.57|404.97|407.79|405.19|407.57|404.97|0
1643239070000|2022-01-26 23:17:50|407.35|404.75|407.9|405.3|407.9|405.3|407.35|404.75|0
1643239080000|2022-01-26 23:18:00|407.79|405.19|408.13|405.53|408.23|405.63|407.68|405.08|0
1643239090000|2022-01-26 23:18:10|408.23|405.63|408.35|405.75|408.45|405.85|408.23|405.63|0
1643239100000|2022-01-26 23:18:20|408.23|405.63|408.68|406.08|408.68|406.08|408.23|405.63|0
1643239110000|2022-01-26 23:18:30|408.9|406.3|409.56|406.96|409.56|406.96|408.9|406.3|0
1643239120000|2022-01-26 23:18:40|410.01|407.41|409.79|407.19|410.01|407.41|409.79|407.19|0
1643239130000|2022-01-26 23:18:50|409.46|406.86|409.34|406.74|409.56|406.96|409.34|406.74|0
1643239140000|2022-01-26 23:19:00|409.56|406.96|409.79|407.19|409.79|407.19|409.56|406.96|0
1643239150000|2022-01-26 23:19:10|410.45|407.85|410.34|407.74|410.67|408.07|410.34|407.74|0
1643239160000|2022-01-26 23:19:20|410.67|408.07|410.45|407.85|410.9|408.3|410.45|407.85|0
1643239170000|2022-01-26 23:19:30|409.79|407.19|409.56|406.96|409.79|407.19|409.56|406.96|0
1643239180000|2022-01-26 23:19:40|409.46|406.86|409.12|406.52|409.56|406.96|409.12|406.52|0
1643239190000|2022-01-26 23:19:50|409.23|406.63|408.79|406.19|409.23|406.63|408.68|406.08|0
1643239200000|2022-01-26 23:20:00|408.9|406.3|408.45|405.85|408.9|406.3|408.45|405.85|0
1643239210000|2022-01-26 23:20:10|407.79|405.19|407.57|404.97|407.79|405.19|407.57|404.97|0
1643239220000|2022-01-26 23:20:20|407.46|404.86|407.79|405.19|407.79|405.19|407.46|404.86|0
1643239230000|2022-01-26 23:20:30|406.9|404.3|406.46|403.86|406.9|404.3|406.24|403.64|0
1643239240000|2022-01-26 23:20:40|405.8|403.2|406.24|403.64|406.24|403.64|405.8|403.2|0
1643239250000|2022-01-26 23:20:50|406.68|404.08|406.24|403.64|406.68|404.08|406.24|403.64|0
1643239260000|2022-01-26 23:21:00|406.46|403.86|405.8|403.2|406.46|403.86|405.8|403.2|0
1643239270000|2022-01-26 23:21:10|405.57|402.97|405.91|403.31|405.91|403.31|405.57|402.97|0
1643239280000|2022-01-26 23:21:20|406.13|403.53|405.79|403.19|406.13|403.53|405.79|403.19|0
1643239290000|2022-01-26 23:21:30|405.91|403.31|406.46|403.86|406.46|403.86|405.91|403.31|0
1643239300000|2022-01-26 23:21:40|406.35|403.75|406.02|403.42|406.35|403.75|406.02|403.42|0
1643239310000|2022-01-26 23:21:50|405.91|403.31|406.13|403.53|406.24|403.64|405.91|403.31|0
1643239320000|2022-01-26 23:22:00|406.24|403.64|406.24|403.64|406.35|403.75|406.24|403.64|0
1643239330000|2022-01-26 23:22:10|406.02|403.42|405.35|402.75|406.02|403.42|405.35|402.75|0
1643239340000|2022-01-26 23:22:20|405.69|403.09|405.69|403.09|405.69|403.09|405.69|403.09|0
1643239350000|2022-01-26 23:22:30|406.02|403.42|407.12|404.52|407.12|404.52|406.02|403.42|0
1643239360000|2022-01-26 23:22:40|407.24|404.64|407.34|404.74|407.34|404.74|407.24|404.64|0
1643239370000|2022-01-26 23:22:50|407.24|404.64|406.9|404.3|407.24|404.64|406.68|404.08|0
1643239380000|2022-01-26 23:23:00|406.68|404.08|406.79|404.19|406.79|404.19|406.57|403.97|0
1643239390000|2022-01-26 23:23:10|406.9|404.3|406.79|404.19|406.9|404.3|406.68|404.08|0
1643239400000|2022-01-26 23:23:20|407.12|404.52|406.68|404.08|407.12|404.52|406.68|404.08|0
1643239410000|2022-01-26 23:23:30|406.35|403.75|405.69|403.09|406.35|403.75|405.35|402.75|0
1643239420000|2022-01-26 23:23:40|405.47|402.87|405.35|402.75|405.47|402.87|405.02|402.42|0
1643239430000|2022-01-26 23:23:50|406.02|403.42|406.13|403.53|406.24|403.64|406.02|403.42|0
1643239440000|2022-01-26 23:24:00|405.91|403.31|405.91|403.31|405.91|403.31|405.57|402.97|0
1643239450000|2022-01-26 23:24:10|406.02|403.42|406.24|403.64|406.24|403.64|405.57|402.97|0
1643239460000|2022-01-26 23:24:20|406.35|403.75|406.57|403.97|406.57|403.97|406.35|403.75|0
1643239470000|2022-01-26 23:24:30|406.68|404.08|406.46|403.86|406.68|404.08|406.46|403.86|0
1643239480000|2022-01-26 23:24:40|406.57|403.97|406.9|404.3|406.9|404.3|406.57|403.97|0
1643239490000|2022-01-26 23:24:50|406.79|404.19|407.24|404.64|407.24|404.64|406.68|404.08|0
1643239500000|2022-01-26 23:25:00|407.12|404.52|407.12|404.52|407.46|404.86|407.12|404.52|0
1643239510000|2022-01-26 23:25:10|406.9|404.3|407.56|404.96|407.56|404.96|406.9|404.3|0
1643239520000|2022-01-26 23:25:20|407.34|404.74|407.24|404.64|407.34|404.74|407.12|404.52|0
1643239530000|2022-01-26 23:25:30|407.34|404.74|407.34|404.74|407.34|404.74|407.24|404.64|0
1643239540000|2022-01-26 23:25:40|407.02|404.42|407.02|404.42|407.12|404.52|406.79|404.19|0
1643239550000|2022-01-26 23:25:50|407.12|404.52|407.56|404.96|407.56|404.96|407.12|404.52|0
1643239570000|2022-01-26 23:26:10|407.46|404.86|407.12|404.52|407.56|404.96|407.12|404.52|0
1643239580000|2022-01-26 23:26:20|407.24|404.64|407.01|404.41|407.24|404.64|407.01|404.41|0
1643239590000|2022-01-26 23:26:30|406.46|403.86|406.24|403.64|406.46|403.86|406.13|403.53|0
1643239600000|2022-01-26 23:26:40|404.58|401.98|405.47|402.87|405.47|402.87|404.24|401.64|0
1643239610000|2022-01-26 23:26:50|405.79|403.19|405.91|403.31|405.91|403.31|405.79|403.19|0
1643239620000|2022-01-26 23:27:00|406.24|403.64|406.79|404.19|406.79|404.19|406.24|403.64|0
1643239630000|2022-01-26 23:27:10|407.24|404.64|407.68|405.08|407.68|405.08|407.24|404.64|0
1643239640000|2022-01-26 23:27:20|407.56|404.96|407.46|404.86|407.56|404.96|407.01|404.41|0
1643239650000|2022-01-26 23:27:30|407.79|405.19|407.79|405.19|407.79|405.19|407.56|404.96|0
1643239660000|2022-01-26 23:27:40|407.56|404.96|407.68|405.08|407.68|405.08|407.56|404.96|0
1643239670000|2022-01-26 23:27:50|407.79|405.19|408.12|405.52|408.12|405.52|407.79|405.19|0
1643239680000|2022-01-26 23:28:00|408.23|405.63|408.34|405.74|408.34|405.74|408.12|405.52|0
1643239690000|2022-01-26 23:28:10|408.45|405.85|408.67|406.07|408.67|406.07|408.45|405.85|0
1643239700000|2022-01-26 23:28:20|408.45|405.85|408.45|405.85|408.45|405.85|408.45|405.85|0
1643239710000|2022-01-26 23:28:30|408.23|405.63|408.23|405.63|408.23|405.63|408.23|405.63|0
1643239720000|2022-01-26 23:28:40|408.34|405.74|408.34|405.74|408.57|405.97|408.34|405.74|0
1643239730000|2022-01-26 23:28:50|409.01|406.41|409.12|406.52|409.12|406.52|409.01|406.41|0
1643239740000|2022-01-26 23:29:00|408.45|405.85|408.67|406.07|408.67|406.07|408.45|405.85|0
1643239750000|2022-01-26 23:29:10|408.45|405.85|408.23|405.63|408.45|405.85|408.23|405.63|0
1643239760000|2022-01-26 23:29:20|406.79|404.19|406.46|403.86|406.79|404.19|406.46|403.86|0
1643239770000|2022-01-26 23:29:30|406.23|403.63|406.01|403.41|406.23|403.63|405.79|403.19|0
1643239780000|2022-01-26 23:29:40|406.13|403.53|405.79|403.19|406.13|403.53|405.79|403.19|0
1643239790000|2022-01-26 23:29:50|405.91|403.31|405.57|402.97|406.23|403.63|405.57|402.97|0
1643239800000|2022-01-26 23:30:00|405.35|402.75|404.8|402.2|405.35|402.75|404.8|402.2|0
1643239810000|2022-01-26 23:30:10|404.91|402.31|404.69|402.09|404.91|402.31|404.69|402.09|0
1643239820000|2022-01-26 23:30:20|404.58|401.98|403.8|401.2|404.58|401.98|403.58|400.98|0
1643239830000|2022-01-26 23:30:30|404.02|401.42|402.92|400.32|404.02|401.42|402.92|400.32|0
1643239840000|2022-01-26 23:30:40|403.03|400.43|402.81|400.21|403.14|400.54|402.81|400.21|0
1643239850000|2022-01-26 23:30:50|402.48|399.88|402.7|400.1|402.81|400.21|402.26|399.66|0
1643239860000|2022-01-26 23:31:00|402.59|399.99|402.26|399.66|402.59|399.99|402.04|399.44|0
1643239870000|2022-01-26 23:31:10|402.04|399.44|402.59|399.99|402.59|399.99|402.04|399.44|0
1643239880000|2022-01-26 23:31:20|402.81|400.21|403.58|400.98|403.58|400.98|402.81|400.21|0
1643239890000|2022-01-26 23:31:30|403.36|400.76|403.58|400.98|403.58|400.98|403.36|400.76|0
1643239900000|2022-01-26 23:31:40|403.47|400.87|403.47|400.87|403.47|400.87|403.47|400.87|0
1643239910000|2022-01-26 23:31:50|403.25|400.65|403.47|400.87|403.47|400.87|403.25|400.65|0
1643239920000|2022-01-26 23:32:00|403.58|400.98|403.8|401.2|403.8|401.2|403.58|400.98|0
1643239930000|2022-01-26 23:32:10|403.92|401.32|404.46|401.86|404.46|401.86|403.92|401.32|0
1643239940000|2022-01-26 23:32:20|404.24|401.64|403.58|400.98|404.24|401.64|403.58|400.98|0
1643239950000|2022-01-26 23:32:30|403.36|400.76|402.92|400.32|403.36|400.76|402.92|400.32|0
1643239960000|2022-01-26 23:32:40|402.26|399.66|402.26|399.66|402.7|400.1|402.26|399.66|0
1643239970000|2022-01-26 23:32:50|402.37|399.77|402.48|399.88|402.48|399.88|402.37|399.77|0
1643239980000|2022-01-26 23:33:00|402.37|399.77|402.37|399.77|402.37|399.77|402.37|399.77|0
1643239990000|2022-01-26 23:33:10|402.48|399.88|403.03|400.43|403.03|400.43|402.48|399.88|0
1643240000000|2022-01-26 23:33:20|403.25|400.65|403.14|400.54|403.36|400.76|403.14|400.54|0
1643240010000|2022-01-26 23:33:30|402.59|399.99|402.48|399.88|402.59|399.99|402.03|399.43|0
1643240020000|2022-01-26 23:33:40|402.81|400.21|402.15|399.55|402.81|400.21|402.15|399.55|0
1643240030000|2022-01-26 23:33:50|402.03|399.43|402.03|399.43|402.15|399.55|402.03|399.43|0
1643240040000|2022-01-26 23:34:00|401.93|399.33|401.37|398.77|401.93|399.33|401.37|398.77|0
1643240050000|2022-01-26 23:34:10|400.93|398.33|400.71|398.11|400.93|398.33|400.71|398.11|0
1643240060000|2022-01-26 23:34:20|401.15|398.55|400.93|398.33|401.27|398.67|400.49|397.89|0
1643240070000|2022-01-26 23:34:30|400.49|397.89|400.93|398.33|400.93|398.33|400.49|397.89|0
1643240080000|2022-01-26 23:34:40|400.71|398.11|401.15|398.55|401.15|398.55|400.71|398.11|0
1643240090000|2022-01-26 23:34:50|401.59|398.99|401.81|399.21|401.81|399.21|401.37|398.77|0
1643240100000|2022-01-26 23:35:00|402.03|399.43|402.03|399.43|402.03|399.43|402.03|399.43|0
1643240110000|2022-01-26 23:35:10|401.59|398.99|401.59|398.99|401.59|398.99|401.59|398.99|0
1643240120000|2022-01-26 23:35:20|401.15|398.55|401.37|398.77|401.37|398.77|401.15|398.55|0
1643240130000|2022-01-26 23:35:30|401.59|398.99|401.37|398.77|402.47|399.87|401.37|398.77|0
1643240150000|2022-01-26 23:35:50|401.93|399.33|401.81|399.21|402.25|399.65|401.81|399.21|0
1643240160000|2022-01-26 23:36:00|402.03|399.43|402.03|399.43|402.03|399.43|402.03|399.43|0
1643240170000|2022-01-26 23:36:10|402.15|399.55|402.03|399.43|402.25|399.65|402.03|399.43|0
1643240180000|2022-01-26 23:36:20|401.81|399.21|401.71|399.11|401.81|399.21|401.71|399.11|0
1643240190000|2022-01-26 23:36:30|401.81|399.21|401.81|399.21|401.81|399.21|401.81|399.21|0
1643240200000|2022-01-26 23:36:40|401.59|398.99|401.15|398.55|401.59|398.99|401.15|398.55|0
1643240210000|2022-01-26 23:36:50|401.05|398.45|401.15|398.55|401.15|398.55|401.05|398.45|0
1643240220000|2022-01-26 23:37:00|401.27|398.67|401.59|398.99|401.59|398.99|401.27|398.67|0
1643240230000|2022-01-26 23:37:10|401.04|398.44|401.15|398.55|401.15|398.55|401.04|398.44|0
1643240240000|2022-01-26 23:37:20|401.59|398.99|401.59|398.99|401.59|398.99|401.59|398.99|0
1643240250000|2022-01-26 23:37:30|401.37|398.77|401.59|398.99|401.59|398.99|401.37|398.77|0
1643240260000|2022-01-26 23:37:40|401.71|399.11|402.92|400.32|402.92|400.32|401.71|399.11|0
1643240270000|2022-01-26 23:37:50|402.47|399.87|402.92|400.32|402.92|400.32|402.47|399.87|0
1643240280000|2022-01-26 23:38:00|402.47|399.87|402.25|399.65|402.47|399.87|402.25|399.65|0
1643240290000|2022-01-26 23:38:10|402.47|399.87|402.69|400.09|402.69|400.09|402.47|399.87|0
1643240300000|2022-01-26 23:38:20|402.91|400.31|403.14|400.54|403.14|400.54|402.91|400.31|0
1643240310000|2022-01-26 23:38:30|403.58|400.98|404.24|401.64|404.24|401.64|403.58|400.98|0
1643240320000|2022-01-26 23:38:40|404.02|401.42|403.8|401.2|404.02|401.42|403.8|401.2|0
1643240330000|2022-01-26 23:38:50|403.47|400.87|403.58|400.98|403.58|400.98|403.03|400.43|0
1643240340000|2022-01-26 23:39:00|403.36|400.76|403.36|400.76|403.36|400.76|403.14|400.54|0
1643240350000|2022-01-26 23:39:10|403.14|400.54|403.36|400.76|403.36|400.76|403.14|400.54|0
1643240360000|2022-01-26 23:39:20|403.58|400.98|403.58|400.98|403.58|400.98|403.58|400.98|0
1643240370000|2022-01-26 23:39:30|403.8|401.2|403.8|401.2|404.02|401.42|403.8|401.2|0
1643240380000|2022-01-26 23:39:40|404.02|401.42|403.8|401.2|404.13|401.53|403.8|401.2|0
1643240390000|2022-01-26 23:39:50|404.02|401.42|404.02|401.42|404.02|401.42|404.02|401.42|0
1643240400000|2022-01-26 23:40:00|403.91|401.31|404.02|401.42|404.02|401.42|403.58|400.98|0
1643240410000|2022-01-26 23:40:10|403.8|401.2|403.36|400.76|403.8|401.2|403.36|400.76|0
1643240420000|2022-01-26 23:40:20|403.58|400.98|403.8|401.2|403.8|401.2|403.58|400.98|0
1643240430000|2022-01-26 23:40:30|404.24|401.64|404.24|401.64|404.24|401.64|404.02|401.42|0
1643240440000|2022-01-26 23:40:40|404.13|401.53|404.02|401.42|404.24|401.64|404.02|401.42|0
1643240450000|2022-01-26 23:40:50|404.24|401.64|404.68|402.08|404.68|402.08|404.24|401.64|0
1643240460000|2022-01-26 23:41:00|404.46|401.86|405.02|402.42|405.02|402.42|404.46|401.86|0
1643240470000|2022-01-26 23:41:10|405.12|402.52|404.9|402.3|405.57|402.97|404.9|402.3|0
1643240480000|2022-01-26 23:41:20|404.68|402.08|404.35|401.75|404.9|402.3|404.35|401.75|0
1643240490000|2022-01-26 23:41:30|403.8|401.2|404.46|401.86|404.46|401.86|403.8|401.2|0
1643240500000|2022-01-26 23:41:40|404.24|401.64|404.13|401.53|404.24|401.64|404.13|401.53|0
1643240510000|2022-01-26 23:41:50|404.02|401.42|404.24|401.64|404.24|401.64|403.58|400.98|0
1643240520000|2022-01-26 23:42:00|404.02|401.42|404.35|401.75|404.57|401.97|404.02|401.42|0
1643240530000|2022-01-26 23:42:10|404.46|401.86|404.24|401.64|404.46|401.86|404.24|401.64|0
1643240540000|2022-01-26 23:42:20|404.46|401.86|404.57|401.97|404.57|401.97|404.46|401.86|0
1643240550000|2022-01-26 23:42:30|404.24|401.64|404.02|401.42|404.24|401.64|403.8|401.2|0
1643240560000|2022-01-26 23:42:40|404.24|401.64|404.46|401.86|404.46|401.86|404.24|401.64|0
1643240570000|2022-01-26 23:42:50|404.02|401.42|402.91|400.31|404.02|401.42|402.91|400.31|0
1643240580000|2022-01-26 23:43:00|403.03|400.43|403.69|401.09|403.69|401.09|403.03|400.43|0
1643240590000|2022-01-26 23:43:10|404.02|401.42|404.02|401.42|404.24|401.64|404.02|401.42|0
1643240600000|2022-01-26 23:43:20|403.8|401.2|403.13|400.53|403.8|401.2|402.69|400.09|0
1643240610000|2022-01-26 23:43:30|403.58|400.98|403.58|400.98|403.8|401.2|403.58|400.98|0
1643240620000|2022-01-26 23:43:40|403.13|400.53|403.35|400.75|403.35|400.75|403.13|400.53|0
1643240630000|2022-01-26 23:43:50|403.13|400.53|403.35|400.75|403.58|400.98|403.13|400.53|0
1643240640000|2022-01-26 23:44:00|403.47|400.87|403.35|400.75|403.47|400.87|403.13|400.53|0
1643240650000|2022-01-26 23:44:10|403.8|401.2|404.02|401.42|404.02|401.42|403.69|401.09|0
1643240660000|2022-01-26 23:44:20|403.8|401.2|403.57|400.97|403.91|401.31|403.57|400.97|0
1643240670000|2022-01-26 23:44:30|403.69|401.09|403.8|401.2|403.8|401.2|403.69|401.09|0
1643240680000|2022-01-26 23:44:40|403.91|401.31|403.57|400.97|403.91|401.31|403.57|400.97|0
1643240690000|2022-01-26 23:44:50|403.91|401.31|404.24|401.64|404.24|401.64|403.91|401.31|0
1643240700000|2022-01-26 23:45:00|403.57|400.97|402.47|399.87|403.57|400.97|402.47|399.87|0
1643240710000|2022-01-26 23:45:10|402.69|400.09|402.36|399.76|402.69|400.09|402.25|399.65|0
1643240720000|2022-01-26 23:45:20|402.69|400.09|402.69|400.09|402.91|400.31|402.47|399.87|0
1643240730000|2022-01-26 23:45:30|402.59|399.99|402.47|399.87|402.59|399.99|402.25|399.65|0
1643240740000|2022-01-26 23:45:40|402.91|400.31|402.47|399.87|402.91|400.31|402.36|399.76|0
1643240750000|2022-01-26 23:45:50|402.91|400.31|403.13|400.53|403.13|400.53|402.91|400.31|0
1643240760000|2022-01-26 23:46:00|403.25|400.65|402.25|399.65|403.25|400.65|402.25|399.65|0
1643240770000|2022-01-26 23:46:10|402.03|399.43|402.25|399.65|402.25|399.65|401.92|399.32|0
1643240780000|2022-01-26 23:46:20|402.47|399.87|402.14|399.54|402.47|399.87|402.14|399.54|0
1643240790000|2022-01-26 23:46:30|402.25|399.65|402.14|399.54|402.25|399.65|402.03|399.43|0
1643240800000|2022-01-26 23:46:40|402.25|399.65|402.25|399.65|402.58|399.98|402.25|399.65|0
1643240810000|2022-01-26 23:46:50|402.14|399.54|401.92|399.32|402.25|399.65|401.92|399.32|0
1643240820000|2022-01-26 23:47:00|401.7|399.1|401.7|399.1|401.7|399.1|401.7|399.1|0
1643240830000|2022-01-26 23:47:10|402.03|399.43|402.91|400.31|402.91|400.31|402.03|399.43|0
1643240840000|2022-01-26 23:47:20|403.35|400.75|403.13|400.53|403.35|400.75|403.03|400.43|0
1643240850000|2022-01-26 23:47:30|403.25|400.65|403.35|400.75|403.79|401.19|403.25|400.65|0
1643240860000|2022-01-26 23:47:40|403.47|400.87|404.02|401.42|404.02|401.42|403.47|400.87|0
1643240870000|2022-01-26 23:47:50|403.91|401.31|403.35|400.75|403.91|401.31|403.13|400.53|0
1643240880000|2022-01-26 23:48:00|402.91|400.31|401.92|399.32|402.91|400.31|401.92|399.32|0
1643240890000|2022-01-26 23:48:10|402.03|399.43|402.14|399.54|402.25|399.65|402.03|399.43|0
1643240900000|2022-01-26 23:48:20|402.03|399.43|402.14|399.54|402.25|399.65|402.03|399.43|0
1643240910000|2022-01-26 23:48:30|402.47|399.87|402.36|399.76|402.47|399.87|402.25|399.65|0
1643240920000|2022-01-26 23:48:40|402.69|400.09|402.47|399.87|402.69|400.09|402.36|399.76|0
1643240930000|2022-01-26 23:48:50|402.69|400.09|402.25|399.65|402.69|400.09|402.25|399.65|0
1643240940000|2022-01-26 23:49:00|402.36|399.76|402.69|400.09|402.8|400.2|402.36|399.76|0
1643240950000|2022-01-26 23:49:10|402.91|400.31|402.69|400.09|403.03|400.43|402.58|399.98|0
1643240960000|2022-01-26 23:49:20|402.8|400.2|402.69|400.09|402.8|400.2|402.69|400.09|0
1643240970000|2022-01-26 23:49:30|402.36|399.76|402.69|400.09|402.69|400.09|402.36|399.76|0
1643240980000|2022-01-26 23:49:40|402.8|400.2|403.13|400.53|403.13|400.53|402.8|400.2|0
1643240990000|2022-01-26 23:49:50|403.25|400.65|402.91|400.31|403.25|400.65|402.91|400.31|0
1643241000000|2022-01-26 23:50:00|403.25|400.65|403.35|400.75|403.57|400.97|403.13|400.53|0
1643241010000|2022-01-26 23:50:10|403.57|400.97|403.35|400.75|403.57|400.97|403.35|400.75|0
1643241020000|2022-01-26 23:50:20|403.13|400.53|403.79|401.19|403.79|401.19|403.13|400.53|0
1643241030000|2022-01-26 23:50:30|404.01|401.41|404.24|401.64|404.24|401.64|403.79|401.19|0
1643241040000|2022-01-26 23:50:40|404.46|401.86|404.68|402.08|404.9|402.3|404.46|401.86|0
1643241050000|2022-01-26 23:50:50|404.79|402.19|405.34|402.74|405.34|402.74|404.68|402.08|0
1643241060000|2022-01-26 23:51:00|405.12|402.52|405.12|402.52|405.12|402.52|405.12|402.52|0
1643241070000|2022-01-26 23:51:10|404.79|402.19|404.46|401.86|404.9|402.3|404.46|401.86|0
1643241080000|2022-01-26 23:51:20|404.01|401.41|404.57|401.97|404.57|401.97|404.01|401.41|0
1643241090000|2022-01-26 23:51:30|404.46|401.86|404.35|401.75|404.46|401.86|404.35|401.75|0
1643241100000|2022-01-26 23:51:40|404.23|401.63|404.9|402.3|405.01|402.41|404.23|401.63|0
1643241110000|2022-01-26 23:51:50|404.79|402.19|404.46|401.86|404.79|402.19|404.46|401.86|0
1643241120000|2022-01-26 23:52:00|404.23|401.63|404.01|401.41|404.35|401.75|404.01|401.41|0
1643241130000|2022-01-26 23:52:10|404.13|401.53|404.23|401.63|404.35|401.75|404.13|401.53|0
1643241140000|2022-01-26 23:52:20|404.35|401.75|404.01|401.41|404.35|401.75|404.01|401.41|0
1643241150000|2022-01-26 23:52:30|404.13|401.53|404.68|402.08|404.68|402.08|404.13|401.53|0
1643241160000|2022-01-26 23:52:40|404.23|401.63|404.01|401.41|404.23|401.63|403.79|401.19|0
1643241170000|2022-01-26 23:52:50|403.91|401.31|403.69|401.09|403.91|401.31|403.69|401.09|0
1643241180000|2022-01-26 23:53:00|403.13|400.53|403.57|400.97|403.79|401.19|403.02|400.42|0
1643241190000|2022-01-26 23:53:10|403.91|401.31|403.91|401.31|404.01|401.41|403.91|401.31|0
1643241200000|2022-01-26 23:53:20|404.23|401.63|404.13|401.53|404.46|401.86|404.13|401.53|0
1643241210000|2022-01-26 23:53:30|404.01|401.41|403.79|401.19|404.01|401.41|403.79|401.19|0
1643241220000|2022-01-26 23:53:40|403.91|401.31|404.01|401.41|404.35|401.75|403.91|401.31|0
1643241230000|2022-01-26 23:53:50|403.91|401.31|403.79|401.19|403.91|401.31|403.57|400.97|0
1643241250000|2022-01-26 23:54:10|403.91|401.31|404.01|401.41|404.01|401.41|403.91|401.31|0
1643241260000|2022-01-26 23:54:20|404.23|401.63|404.57|401.97|404.57|401.97|404.23|401.63|0
1643241270000|2022-01-26 23:54:30|404.68|402.08|404.35|401.75|404.68|402.08|404.35|401.75|0
1643241280000|2022-01-26 23:54:40|404.23|401.63|404.35|401.75|404.35|401.75|404.23|401.63|0
1643241290000|2022-01-26 23:54:50|404.45|401.85|404.45|401.85|404.57|401.97|404.45|401.85|0
1643241300000|2022-01-26 23:55:00|404.79|402.19|404.9|402.3|405.12|402.52|404.79|402.19|0
1643241310000|2022-01-26 23:55:10|405.12|402.52|404.68|402.08|405.12|402.52|404.68|402.08|0
1643241320000|2022-01-26 23:55:20|404.57|401.97|404.23|401.63|404.57|401.97|404.23|401.63|0
1643241330000|2022-01-26 23:55:30|404.01|401.41|403.35|400.75|404.01|401.41|403.35|400.75|0
1643241340000|2022-01-26 23:55:40|403.91|401.31|403.69|401.09|403.91|401.31|403.57|400.97|0
1643241350000|2022-01-26 23:55:50|403.57|400.97|403.46|400.86|403.79|401.19|403.46|400.86|0
1643241360000|2022-01-26 23:56:00|403.57|400.97|403.46|400.86|403.57|400.97|403.46|400.86|0
1643241370000|2022-01-26 23:56:10|403.35|400.75|403.79|401.19|403.79|401.19|403.35|400.75|0
1643241380000|2022-01-26 23:56:20|404.01|401.41|404.01|401.41|404.35|401.75|403.79|401.19|0
1643241390000|2022-01-26 23:56:30|403.68|401.08|403.57|400.97|403.68|401.08|403.57|400.97|0
1643241400000|2022-01-26 23:56:40|403.79|401.19|403.13|400.53|403.79|401.19|403.13|400.53|0
1643241410000|2022-01-26 23:56:50|403.35|400.75|403.35|400.75|403.46|400.86|403.35|400.75|0
1643241420000|2022-01-26 23:57:00|403.13|400.53|403.35|400.75|403.35|400.75|403.13|400.53|0
1643241430000|2022-01-26 23:57:10|403.46|400.86|403.46|400.86|403.57|400.97|403.46|400.86|0
1643241440000|2022-01-26 23:57:20|403.35|400.75|403.24|400.64|403.46|400.86|403.24|400.64|0
1643241450000|2022-01-26 23:57:30|403.13|400.53|403.68|401.08|404.01|401.41|403.13|400.53|0
1643241460000|2022-01-26 23:57:40|403.79|401.19|403.13|400.53|403.79|401.19|403.13|400.53|0
1643241470000|2022-01-26 23:57:50|403.24|400.64|403.13|400.53|403.24|400.64|403.13|400.53|0
1643241480000|2022-01-26 23:58:00|403.35|400.75|402.69|400.09|403.46|400.86|402.69|400.09|0
1643241490000|2022-01-26 23:58:10|402.47|399.87|401.8|399.2|402.47|399.87|401.8|399.2|0
1643241500000|2022-01-26 23:58:20|402.02|399.42|402.24|399.64|402.47|399.87|402.02|399.42|0
1643241510000|2022-01-26 23:58:30|402.47|399.87|403.02|400.42|403.13|400.53|402.47|399.87|0
1643241520000|2022-01-26 23:58:40|402.69|400.09|402.8|400.2|402.8|400.2|402.69|400.09|0
1643241530000|2022-01-26 23:58:50|403.13|400.53|403.02|400.42|403.13|400.53|403.02|400.42|0
1643241540000|2022-01-26 23:59:00|403.35|400.75|403.24|400.64|403.35|400.75|403.13|400.53|0
1643241550000|2022-01-26 23:59:10|403.35|400.75|403.57|400.97|403.79|401.19|403.35|400.75|0
1643241560000|2022-01-26 23:59:20|403.35|400.75|403.46|400.86|403.46|400.86|403.13|400.53|0
1643241570000|2022-01-26 23:59:30|403.35|400.75|402.91|400.31|403.35|400.75|402.91|400.31|0
1643241580000|2022-01-26 23:59:40|403.02|400.42|402.69|400.09|403.02|400.42|402.69|400.09|0
1643241590000|2022-01-26 23:59:50|402.8|400.2|402.46|399.86|402.91|400.31|402.46|399.86|0
1643241600000|2022-01-27 00:00:00|402.14|399.54|401.48|398.88|402.46|399.86|401.48|398.88|0
1643241610000|2022-01-27 00:00:10|401.36|398.76|404.01|401.41|404.01|401.41|401.36|398.76|0
1643241620000|2022-01-27 00:00:20|404.45|401.85|405.89|403.29|405.89|403.29|404.01|401.41|0
1643241630000|2022-01-27 00:00:30|405.34|402.74|404.67|402.07|405.34|402.74|404.35|401.75|0
1643241640000|2022-01-27 00:00:40|404.79|402.19|403.79|401.19|404.79|402.19|403.79|401.19|0
1643241650000|2022-01-27 00:00:50|404.13|401.53|404.01|401.41|404.13|401.53|404.01|401.41|0
1643241660000|2022-01-27 00:01:00|404.35|401.75|405.34|402.74|405.45|402.85|404.35|401.75|0
1643241670000|2022-01-27 00:01:10|405.78|403.18|405.78|403.18|405.89|403.29|405.67|403.07|0
1643241680000|2022-01-27 00:01:20|406|403.4|406.12|403.52|406.22|403.62|406|403.4|0
1643241690000|2022-01-27 00:01:30|406|403.4|405.78|403.18|406.12|403.52|405.78|403.18|0
1643241700000|2022-01-27 00:01:40|406.12|403.52|406.12|403.52|406.12|403.52|406|403.4|0
1643241710000|2022-01-27 00:01:50|406.34|403.74|406.22|403.62|406.44|403.84|406.12|403.52|0
1643241720000|2022-01-27 00:02:00|406.44|403.84|405.34|402.74|406.44|403.84|405.34|402.74|0
1643241730000|2022-01-27 00:02:10|405.78|403.18|406.34|403.74|406.34|403.74|405.78|403.18|0
1643241740000|2022-01-27 00:02:20|406.11|403.51|405.34|402.74|406.11|403.51|405.34|402.74|0
1643241750000|2022-01-27 00:02:30|405.56|402.96|405.56|402.96|405.78|403.18|405.56|402.96|0
1643241760000|2022-01-27 00:02:40|405.67|403.07|405.45|402.85|405.67|403.07|405.45|402.85|0
1643241770000|2022-01-27 00:02:50|405.34|402.74|405.11|402.51|405.34|402.74|405.11|402.51|0
1643241780000|2022-01-27 00:03:00|404.89|402.29|405.23|402.63|405.67|403.07|404.89|402.29|0
1643241790000|2022-01-27 00:03:10|405.34|402.74|405.56|402.96|405.56|402.96|405.34|402.74|0
1643241800000|2022-01-27 00:03:20|405.78|403.18|405.34|402.74|405.78|403.18|405.23|402.63|0
1643241810000|2022-01-27 00:03:30|404.67|402.07|404.23|401.63|404.67|402.07|404.23|401.63|0
1643241820000|2022-01-27 00:03:40|404.01|401.41|404.12|401.52|404.12|401.52|404.01|401.41|0
1643241830000|2022-01-27 00:03:50|403.68|401.08|403.68|401.08|403.68|401.08|403.57|400.97|0
1643241840000|2022-01-27 00:04:00|403.57|400.97|403.57|400.97|403.57|400.97|403.46|400.86|0
1643241850000|2022-01-27 00:04:10|403.35|400.75|404.67|402.07|404.67|402.07|403.35|400.75|0
1643241860000|2022-01-27 00:04:20|404.45|401.85|404.45|401.85|404.89|402.29|404.45|401.85|0
1643241870000|2022-01-27 00:04:30|404.67|402.07|404.89|402.29|405.01|402.41|404.67|402.07|0
1643241880000|2022-01-27 00:04:40|404.79|402.19|405.01|402.41|405.11|402.51|404.79|402.19|0
1643241890000|2022-01-27 00:04:50|404.89|402.29|404.12|401.52|404.89|402.29|404.12|401.52|0
1643241900000|2022-01-27 00:05:00|404.67|402.07|404.01|401.41|404.67|402.07|404.01|401.41|0
1643241910000|2022-01-27 00:05:10|404.67|402.07|406|403.4|406|403.4|404.67|402.07|0
1643241920000|2022-01-27 00:05:20|406.44|403.84|406.22|403.62|407.11|404.51|406.22|403.62|0
1643241930000|2022-01-27 00:05:30|406.44|403.84|406.22|403.62|406.44|403.84|406.22|403.62|0
1643241940000|2022-01-27 00:05:40|405.56|402.96|405.89|403.29|406|403.4|405.56|402.96|0
1643241950000|2022-01-27 00:05:50|405.67|403.07|405.78|403.18|405.78|403.18|405.67|403.07|0
1643241960000|2022-01-27 00:06:00|405.67|403.07|406.44|403.84|406.44|403.84|405.67|403.07|0
1643241970000|2022-01-27 00:06:10|405.78|403.18|406.44|403.84|406.44|403.84|405.56|402.96|0
1643241980000|2022-01-27 00:06:20|406.88|404.28|406.44|403.84|407|404.4|406.44|403.84|0
1643241990000|2022-01-27 00:06:30|406.56|403.96|406.33|403.73|406.56|403.96|406.33|403.73|0
1643242000000|2022-01-27 00:06:40|406.88|404.28|406.88|404.28|406.88|404.28|406.88|404.28|0
1643242010000|2022-01-27 00:06:50|407.11|404.51|407.33|404.73|407.33|404.73|407.11|404.51|0
1643242020000|2022-01-27 00:07:00|407.22|404.62|407.33|404.73|407.33|404.73|407.11|404.51|0
1643242030000|2022-01-27 00:07:10|407.44|404.84|406.88|404.28|407.44|404.84|406.88|404.28|0
1643242040000|2022-01-27 00:07:20|407|404.4|407.55|404.95|407.55|404.95|406.88|404.28|0
1643242050000|2022-01-27 00:07:30|407.66|405.06|407.33|404.73|407.66|405.06|407.33|404.73|0
1643242060000|2022-01-27 00:07:40|407.55|404.95|407.55|404.95|407.55|404.95|407.44|404.84|0
1643242070000|2022-01-27 00:07:50|407.33|404.73|409.1|406.5|409.1|406.5|407.33|404.73|0
1643242080000|2022-01-27 00:08:00|409.54|406.94|409.77|407.17|409.99|407.39|409.54|406.94|0
1643242090000|2022-01-27 00:08:10|409.54|406.94|409.54|406.94|409.77|407.17|409.32|406.72|0
1643242100000|2022-01-27 00:08:20|409.32|406.72|409.77|407.17|409.77|407.17|409.32|406.72|0
1643242110000|2022-01-27 00:08:30|409.54|406.94|409.99|407.39|410.21|407.61|409.54|406.94|0
1643242120000|2022-01-27 00:08:40|409.88|407.28|409.54|406.94|409.99|407.39|409.54|406.94|0
1643242130000|2022-01-27 00:08:50|409.32|406.72|409.32|406.72|409.32|406.72|409.32|406.72|0
1643242140000|2022-01-27 00:09:00|408.88|406.28|409.54|406.94|409.54|406.94|408.88|406.28|0
1643242150000|2022-01-27 00:09:10|409.32|406.72|409.32|406.72|409.32|406.72|409.32|406.72|0
1643242160000|2022-01-27 00:09:20|409.44|406.84|409.99|407.39|409.99|407.39|409.32|406.72|0
1643242170000|2022-01-27 00:09:30|409.66|407.06|409.54|406.94|409.66|407.06|409.54|406.94|0
1643242180000|2022-01-27 00:09:40|409.44|406.84|409.44|406.84|409.54|406.94|409.21|406.61|0
1643242190000|2022-01-27 00:09:50|409.54|406.94|409.32|406.72|409.54|406.94|409.32|406.72|0
1643242200000|2022-01-27 00:10:00|409.44|406.84|409.1|406.5|409.44|406.84|408.99|406.39|0
1643242210000|2022-01-27 00:10:10|409.32|406.72|409.77|407.17|409.77|407.17|409.1|406.5|0
1643242220000|2022-01-27 00:10:20|409.99|407.39|410.32|407.72|410.43|407.83|409.99|407.39|0
1643242230000|2022-01-27 00:10:30|410.43|407.83|410.43|407.83|410.55|407.95|410.43|407.83|0
1643242240000|2022-01-27 00:10:40|410.32|407.72|410.21|407.61|410.32|407.72|410.21|407.61|0
1643242250000|2022-01-27 00:10:50|409.99|407.39|409.76|407.16|409.99|407.39|409.54|406.94|0
1643242260000|2022-01-27 00:11:00|409.66|407.06|409.99|407.39|409.99|407.39|409.66|407.06|0
1643242270000|2022-01-27 00:11:10|409.54|406.94|410.21|407.61|410.21|407.61|409.54|406.94|0
1643242280000|2022-01-27 00:11:20|410.43|407.83|410.43|407.83|410.43|407.83|410.21|407.61|0
1643242290000|2022-01-27 00:11:30|410.21|407.61|410.43|407.83|410.43|407.83|409.99|407.39|0
1643242300000|2022-01-27 00:11:40|411.1|408.5|411.32|408.72|411.54|408.94|411.1|408.5|0
1643242310000|2022-01-27 00:11:50|411.44|408.84|411.54|408.94|411.54|408.94|411.32|408.72|0
1643242330000|2022-01-27 00:12:10|411.1|408.5|409.99|407.39|411.1|408.5|409.99|407.39|0
1643242340000|2022-01-27 00:12:20|410.1|407.5|409.99|407.39|410.1|407.5|409.99|407.39|0
1643242350000|2022-01-27 00:12:30|410.21|407.61|410.21|407.61|410.43|407.83|410.21|407.61|0
1643242360000|2022-01-27 00:12:40|410.65|408.05|411.99|409.39|411.99|409.39|410.65|408.05|0
1643242370000|2022-01-27 00:12:50|411.76|409.16|412.65|410.05|412.65|410.05|411.76|409.16|0
1643242380000|2022-01-27 00:13:00|412.88|410.28|412.1|409.5|412.88|410.28|412.1|409.5|0
1643242390000|2022-01-27 00:13:10|411.76|409.16|411.88|409.28|412.43|409.83|411.76|409.16|0
1643242400000|2022-01-27 00:13:20|411.99|409.39|412.1|409.5|412.1|409.5|411.99|409.39|0
1643242410000|2022-01-27 00:13:30|412.43|409.83|411.99|409.39|412.43|409.83|411.99|409.39|0
1643242420000|2022-01-27 00:13:40|412.1|409.5|411.99|409.39|412.21|409.61|411.99|409.39|0
1643242430000|2022-01-27 00:13:50|411.76|409.16|412.21|409.61|412.21|409.61|411.66|409.06|0
1643242440000|2022-01-27 00:14:00|412.43|409.83|413.54|410.94|413.54|410.94|412.43|409.83|0
1643242450000|2022-01-27 00:14:10|413.32|410.72|412.88|410.28|413.32|410.72|412.88|410.28|0
1643242460000|2022-01-27 00:14:20|412.65|410.05|413.54|410.94|413.54|410.94|412.65|410.05|0
1643242470000|2022-01-27 00:14:30|413.44|410.84|413.21|410.61|413.44|410.84|413.1|410.5|0
1643242480000|2022-01-27 00:14:40|413.1|410.5|412.99|410.39|413.1|410.5|412.88|410.28|0
1643242490000|2022-01-27 00:14:50|412.88|410.28|412.88|410.28|413.1|410.5|412.88|410.28|0
1643242500000|2022-01-27 00:15:00|413.1|410.5|413.1|410.5|413.1|410.5|413.1|410.5|0
1643242510000|2022-01-27 00:15:10|413.32|410.72|413.32|410.72|413.54|410.94|413.32|410.72|0
1643242520000|2022-01-27 00:15:20|413.54|410.94|413.88|411.28|413.99|411.39|413.54|410.94|0
1643242530000|2022-01-27 00:15:30|413.66|411.06|413.99|411.39|414.21|411.61|413.54|410.94|0
1643242540000|2022-01-27 00:15:40|414.1|411.5|414.55|411.95|414.55|411.95|414.1|411.5|0
1643242550000|2022-01-27 00:15:50|414.66|412.06|414.66|412.06|414.66|412.06|414.43|411.83|0
1643242560000|2022-01-27 00:16:00|414.43|411.83|413.54|410.94|414.43|411.83|413.54|410.94|0
1643242570000|2022-01-27 00:16:10|413.1|410.5|413.32|410.72|413.32|410.72|413.1|410.5|0
1643242580000|2022-01-27 00:16:20|413.54|410.94|412.87|410.27|413.54|410.94|412.87|410.27|0
1643242590000|2022-01-27 00:16:30|413.54|410.94|413.77|411.17|413.77|411.17|413.54|410.94|0
1643242600000|2022-01-27 00:16:40|413.99|411.39|415.1|412.5|415.1|412.5|413.99|411.39|0
1643242610000|2022-01-27 00:16:50|414.88|412.28|415.1|412.5|415.1|412.5|414.88|412.28|0
1643242620000|2022-01-27 00:17:00|414.66|412.06|414.66|412.06|414.88|412.28|414.66|412.06|0
1643242630000|2022-01-27 00:17:10|415.33|412.73|413.54|410.94|415.55|412.95|413.54|410.94|0
1643242640000|2022-01-27 00:17:20|413.99|411.39|414.33|411.73|414.33|411.73|413.99|411.39|0
1643242650000|2022-01-27 00:17:30|414.77|412.17|414.21|411.61|414.77|412.17|413.76|411.16|0
1643242660000|2022-01-27 00:17:40|413.76|411.16|413.99|411.39|413.99|411.39|413.76|411.16|0
1643242670000|2022-01-27 00:17:50|413.44|410.84|413.54|410.94|413.54|410.94|413.32|410.72|0
1643242680000|2022-01-27 00:18:00|413.76|411.16|413.54|410.94|413.76|411.16|413.44|410.84|0
1643242690000|2022-01-27 00:18:10|413.32|410.72|413.99|411.39|413.99|411.39|413.32|410.72|0
1643242700000|2022-01-27 00:18:20|413.76|411.16|413.99|411.39|413.99|411.39|413.76|411.16|0
1643242710000|2022-01-27 00:18:30|414.21|411.61|414.43|411.83|414.43|411.83|414.21|411.61|0
1643242720000|2022-01-27 00:18:40|415.32|412.72|415.1|412.5|415.32|412.72|414.88|412.28|0
1643242730000|2022-01-27 00:18:50|415.22|412.62|415.22|412.62|415.55|412.95|415.22|412.62|0
1643242740000|2022-01-27 00:19:00|415.55|412.95|415.77|413.17|415.77|413.17|415.55|412.95|0
1643242750000|2022-01-27 00:19:10|415.55|412.95|415.99|413.39|415.99|413.39|415.44|412.84|0
1643242760000|2022-01-27 00:19:20|415.89|413.29|416.89|414.29|416.89|414.29|415.89|413.29|0
1643242770000|2022-01-27 00:19:30|415.99|413.39|416.66|414.06|416.89|414.29|415.99|413.39|0
1643242780000|2022-01-27 00:19:40|416.22|413.62|415.99|413.39|416.66|414.06|415.99|413.39|0
1643242790000|2022-01-27 00:19:50|416.22|413.62|416.44|413.84|416.44|413.84|416.22|413.62|0
1643242800000|2022-01-27 00:20:00|415.99|413.39|416.56|413.96|416.56|413.96|415.99|413.39|0
1643242810000|2022-01-27 00:20:10|416.66|414.06|418|415.4|418|415.4|416.66|414.06|0
1643242820000|2022-01-27 00:20:20|417.78|415.18|418.23|415.63|418.23|415.63|417.78|415.18|0
1643242830000|2022-01-27 00:20:30|418.45|415.85|418.23|415.63|418.67|416.07|418.23|415.63|0
1643242840000|2022-01-27 00:20:40|418|415.4|417.45|414.85|418|415.4|417.45|414.85|0
1643242850000|2022-01-27 00:20:50|417.11|414.51|416.44|413.84|417.11|414.51|416.22|413.62|0
1643242860000|2022-01-27 00:21:00|416.56|413.96|417.45|414.85|417.45|414.85|416.56|413.96|0
1643242870000|2022-01-27 00:21:10|417.56|414.96|416.66|414.06|417.56|414.96|416.66|414.06|0
1643242880000|2022-01-27 00:21:20|416.89|414.29|417.67|415.07|417.67|415.07|416.89|414.29|0
1643242890000|2022-01-27 00:21:30|417.56|414.96|418.45|415.85|418.45|415.85|417.56|414.96|0
1643242900000|2022-01-27 00:21:40|418.23|415.63|418.12|415.52|418.23|415.63|418|415.4|0
1643242910000|2022-01-27 00:21:50|418.45|415.85|418.67|416.07|418.9|416.3|418.45|415.85|0
1643242920000|2022-01-27 00:22:00|418.45|415.85|418.79|416.19|419.12|416.52|418.45|415.85|0
1643242930000|2022-01-27 00:22:10|418.67|416.07|417.33|414.73|418.67|416.07|417.33|414.73|0
1643242940000|2022-01-27 00:22:20|417.67|415.07|417.33|414.73|417.67|415.07|417.33|414.73|0
1643242950000|2022-01-27 00:22:30|417.11|414.51|417.45|414.85|417.78|415.18|417.11|414.51|0
1643242960000|2022-01-27 00:22:40|416.66|414.06|416.66|414.06|416.66|414.06|416.66|414.06|0
1643242970000|2022-01-27 00:22:50|416.78|414.18|417.11|414.51|417.11|414.51|416.78|414.18|0
1643242980000|2022-01-27 00:23:00|417.45|414.85|416.44|413.84|417.45|414.85|416.44|413.84|0
1643242990000|2022-01-27 00:23:10|415.99|413.39|415.55|412.95|416.11|413.51|415.55|412.95|0
1643243000000|2022-01-27 00:23:20|415.22|412.62|414.21|411.61|415.22|412.62|414.21|411.61|0
1643243010000|2022-01-27 00:23:30|414.43|411.83|414.65|412.05|414.88|412.28|414.43|411.83|0
1643243020000|2022-01-27 00:23:40|414.43|411.83|414.65|412.05|414.65|412.05|414.43|411.83|0
1643243030000|2022-01-27 00:23:50|414.43|411.83|414.43|411.83|414.88|412.28|414.43|411.83|0
1643243040000|2022-01-27 00:24:00|413.99|411.39|412.65|410.05|413.99|411.39|412.65|410.05|0
1643243050000|2022-01-27 00:24:10|412.76|410.16|412.2|409.6|412.76|410.16|412.2|409.6|0
1643243060000|2022-01-27 00:24:20|412.54|409.94|412.32|409.72|412.65|410.05|412.2|409.6|0
1643243070000|2022-01-27 00:24:30|412.43|409.83|412.2|409.6|412.43|409.83|411.65|409.05|0
1643243080000|2022-01-27 00:24:40|412.43|409.83|412.2|409.6|412.43|409.83|412.2|409.6|0
1643243090000|2022-01-27 00:24:50|412.32|409.72|411.76|409.16|412.32|409.72|411.76|409.16|0
1643243100000|2022-01-27 00:25:00|411.98|409.38|412.1|409.5|412.2|409.6|411.76|409.16|0
1643243110000|2022-01-27 00:25:10|412.2|409.6|411.98|409.38|412.32|409.72|411.98|409.38|0
1643243120000|2022-01-27 00:25:20|411.76|409.16|411.54|408.94|411.76|409.16|411.54|408.94|0
1643243130000|2022-01-27 00:25:30|411.87|409.27|411.98|409.38|412.2|409.6|411.87|409.27|0
1643243140000|2022-01-27 00:25:40|411.76|409.16|411.31|408.71|411.76|409.16|411.21|408.61|0
1643243150000|2022-01-27 00:25:50|411.09|408.49|410.87|408.27|411.31|408.71|410.87|408.27|0
1643243160000|2022-01-27 00:26:00|410.76|408.16|411.31|408.71|411.43|408.83|410.76|408.16|0
1643243170000|2022-01-27 00:26:10|411.54|408.94|411.54|408.94|411.54|408.94|411.54|408.94|0
1643243180000|2022-01-27 00:26:20|411.43|408.83|411.43|408.83|411.76|409.16|411.31|408.71|0
1643243190000|2022-01-27 00:26:30|411.65|409.05|411.09|408.49|411.65|409.05|411.09|408.49|0
1643243200000|2022-01-27 00:26:40|411.43|408.83|411.76|409.16|411.76|409.16|411.43|408.83|0
1643243210000|2022-01-27 00:26:50|411.65|409.05|411.65|409.05|411.65|409.05|411.54|408.94|0
1643243220000|2022-01-27 00:27:00|412.2|409.6|412.43|409.83|412.43|409.83|412.2|409.6|0
1643243230000|2022-01-27 00:27:10|412.54|409.94|412.87|410.27|412.87|410.27|412.54|409.94|0
1643243240000|2022-01-27 00:27:20|413.32|410.72|413.54|410.94|413.54|410.94|413.32|410.72|0
1643243250000|2022-01-27 00:27:30|413.09|410.49|411.54|408.94|413.09|410.49|411.54|408.94|0
1643243260000|2022-01-27 00:27:40|412.2|409.6|412.76|410.16|412.76|410.16|412.2|409.6|0
1643243270000|2022-01-27 00:27:50|412.65|410.05|413.43|410.83|413.43|410.83|412.65|410.05|0
1643243280000|2022-01-27 00:28:00|413.32|410.72|413.98|411.38|413.98|411.38|413.09|410.49|0
1643243290000|2022-01-27 00:28:10|414.21|411.61|414.32|411.72|414.77|412.17|414.21|411.61|0
1643243300000|2022-01-27 00:28:20|414.55|411.95|413.76|411.16|414.55|411.95|413.76|411.16|0
1643243310000|2022-01-27 00:28:30|414.1|411.5|413.88|411.28|414.21|411.61|413.88|411.28|0
1643243320000|2022-01-27 00:28:40|414.32|411.72|415.88|413.28|415.88|413.28|414.32|411.72|0
1643243330000|2022-01-27 00:28:50|415.44|412.84|415.54|412.94|415.54|412.94|415.32|412.72|0
1643243340000|2022-01-27 00:29:00|415.77|413.17|416.11|413.51|416.11|413.51|415.66|413.06|0
1643243350000|2022-01-27 00:29:10|415.99|413.39|415.44|412.84|415.99|413.39|415.44|412.84|0
1643243360000|2022-01-27 00:29:20|415.1|412.5|416.21|413.61|416.21|413.61|415.1|412.5|0
1643243370000|2022-01-27 00:29:30|417.33|414.73|417|414.4|417.33|414.73|416.88|414.28|0
1643243380000|2022-01-27 00:29:40|416.66|414.06|417.11|414.51|417.33|414.73|416.66|414.06|0
1643243390000|2022-01-27 00:29:50|416.21|413.61|416.44|413.84|416.44|413.84|416.21|413.61|0
1643243400000|2022-01-27 00:30:00|416.21|413.61|416.11|413.51|416.21|413.61|416.11|413.51|0
1643243410000|2022-01-27 00:30:10|415.77|413.17|417|414.4|417|414.4|415.77|413.17|0
1643243420000|2022-01-27 00:30:20|416.66|414.06|416.88|414.28|416.88|414.28|416.66|414.06|0
1643243430000|2022-01-27 00:30:30|416.66|414.06|416.55|413.95|416.66|414.06|416.55|413.95|0
1643243440000|2022-01-27 00:30:40|417.11|414.51|418.45|415.85|418.45|415.85|417.11|414.51|0
1643243450000|2022-01-27 00:30:50|417.67|415.07|417.67|415.07|418|415.4|417.55|414.95|0
1643243460000|2022-01-27 00:31:00|417.78|415.18|417.33|414.73|418|415.4|417.33|414.73|0
1643243470000|2022-01-27 00:31:10|418.34|415.74|418.22|415.62|418.34|415.74|417.78|415.18|0
1643243480000|2022-01-27 00:31:20|419.12|416.52|419.23|416.63|419.56|416.96|419.12|416.52|0
1643243490000|2022-01-27 00:31:30|418.79|416.19|418.67|416.07|418.89|416.29|418.67|416.07|0
1643243500000|2022-01-27 00:31:40|418.45|415.85|418.22|415.62|418.45|415.85|418.11|415.51|0
1643243510000|2022-01-27 00:31:50|418.45|415.85|418.45|415.85|418.45|415.85|418.34|415.74|0
1643243520000|2022-01-27 00:32:00|417.89|415.29|418.45|415.85|418.45|415.85|417.89|415.29|0
1643243530000|2022-01-27 00:32:10|418.22|415.62|417.89|415.29|418.22|415.62|417.89|415.29|0
1643243540000|2022-01-27 00:32:20|418.45|415.85|418.22|415.62|418.45|415.85|418.22|415.62|0
1643243550000|2022-01-27 00:32:30|417.89|415.29|417.67|415.07|417.89|415.29|417.67|415.07|0
1643243560000|2022-01-27 00:32:40|417.77|415.17|417.77|415.17|418.11|415.51|417.77|415.17|0
1643243570000|2022-01-27 00:32:50|417.55|414.95|417.67|415.07|417.89|415.29|417.55|414.95|0
1643243580000|2022-01-27 00:33:00|418|415.4|419.34|416.74|419.34|416.74|418|415.4|0
1643243590000|2022-01-27 00:33:10|420.01|417.41|419.56|416.96|420.23|417.63|419.56|416.96|0
1643243600000|2022-01-27 00:33:20|419.46|416.86|418.22|415.62|419.46|416.86|418.22|415.62|0
1643243610000|2022-01-27 00:33:30|418.67|416.07|418.44|415.84|418.67|416.07|418.44|415.84|0
1643243620000|2022-01-27 00:33:40|418.34|415.74|418.34|415.74|418.34|415.74|418|415.4|0
1643243630000|2022-01-27 00:33:50|418.44|415.84|417.33|414.73|418.44|415.84|417.33|414.73|0
1643243640000|2022-01-27 00:34:00|417.1|414.5|417.1|414.5|417.33|414.73|417.1|414.5|0
1643243650000|2022-01-27 00:34:10|416.88|414.28|416.88|414.28|417.77|415.17|416.88|414.28|0
1643243660000|2022-01-27 00:34:20|416.43|413.83|417.33|414.73|417.33|414.73|416.43|413.83|0
1643243670000|2022-01-27 00:34:30|416.88|414.28|416.66|414.06|416.88|414.28|416.43|413.83|0
1643243680000|2022-01-27 00:34:40|417|414.4|416.66|414.06|417|414.4|416.66|414.06|0
1643243690000|2022-01-27 00:34:50|416.88|414.28|416.66|414.06|416.88|414.28|416.66|414.06|0
1643243700000|2022-01-27 00:35:00|415.99|413.39|416.88|414.28|416.88|414.28|415.76|413.16|0
1643243710000|2022-01-27 00:35:10|417.55|414.95|418|415.4|418.11|415.51|417.55|414.95|0
1643243720000|2022-01-27 00:35:20|418.22|415.62|418.22|415.62|418.44|415.84|418.22|415.62|0
1643243730000|2022-01-27 00:35:30|418.89|416.29|418.34|415.74|418.89|416.29|418.34|415.74|0
1643243740000|2022-01-27 00:35:40|418.44|415.84|418.22|415.62|418.67|416.07|418.22|415.62|0
1643243750000|2022-01-27 00:35:50|417.89|415.29|417.67|415.07|417.89|415.29|417.67|415.07|0
1643243760000|2022-01-27 00:36:00|417.55|414.95|417.77|415.17|417.77|415.17|417.55|414.95|0
1643243770000|2022-01-27 00:36:10|417.67|415.07|418.11|415.51|418.11|415.51|417.67|415.07|0
1643243780000|2022-01-27 00:36:20|418.67|416.07|418.67|416.07|419.01|416.41|418.67|416.07|0
1643243790000|2022-01-27 00:36:30|418.22|415.62|417.33|414.73|418.22|415.62|417.33|414.73|0
1643243800000|2022-01-27 00:36:40|417.77|415.17|417.89|415.29|417.89|415.29|417.77|415.17|0
1643243810000|2022-01-27 00:36:50|417.77|415.17|416.1|413.5|417.77|415.17|416.1|413.5|0
1643243820000|2022-01-27 00:37:00|416.43|413.83|415.99|413.39|416.43|413.83|415.99|413.39|0
1643243830000|2022-01-27 00:37:10|415.76|413.16|415.99|413.39|415.99|413.39|415.76|413.16|0
1643243840000|2022-01-27 00:37:20|416.33|413.73|416.1|413.5|416.33|413.73|416.1|413.5|0
1643243850000|2022-01-27 00:37:30|416.21|413.61|416.43|413.83|416.43|413.83|415.99|413.39|0
1643243860000|2022-01-27 00:37:40|416.33|413.73|416.43|413.83|416.66|414.06|416.33|413.73|0
1643243870000|2022-01-27 00:37:50|416.66|414.06|416.55|413.95|416.66|414.06|416.43|413.83|0
1643243880000|2022-01-27 00:38:00|416.66|414.06|416.66|414.06|416.66|414.06|416.66|414.06|0
1643243890000|2022-01-27 00:38:10|416.55|413.95|416.66|414.06|416.66|414.06|416.43|413.83|0
1643243900000|2022-01-27 00:38:20|416.43|413.83|416.77|414.17|416.88|414.28|416.43|413.83|0
1643243910000|2022-01-27 00:38:30|416.88|414.28|417.77|415.17|417.77|415.17|416.77|414.17|0
1643243920000|2022-01-27 00:38:40|418.11|415.51|418.22|415.62|418.67|416.07|418.11|415.51|0
1643243930000|2022-01-27 00:38:50|418.34|415.74|418.34|415.74|418.34|415.74|418.22|415.62|0
1643243940000|2022-01-27 00:39:00|418.67|416.07|418.44|415.84|418.78|416.18|418.44|415.84|0
1643243950000|2022-01-27 00:39:10|418.56|415.96|418.56|415.96|418.56|415.96|418.56|415.96|0
1643243960000|2022-01-27 00:39:20|418.34|415.74|418.67|416.07|418.67|416.07|418.22|415.62|0
1643243970000|2022-01-27 00:39:30|418.56|415.96|418.78|416.18|419.11|416.51|418.56|415.96|0
1643243980000|2022-01-27 00:39:40|418.67|416.07|419.11|416.51|419.23|416.63|418.67|416.07|0
1643243990000|2022-01-27 00:39:50|418.78|416.18|418.33|415.73|419.23|416.63|418.33|415.73|0
1643244000000|2022-01-27 00:40:00|418|415.4|417.1|414.5|418|415.4|416.88|414.28|0
1643244010000|2022-01-27 00:40:10|418.67|416.07|418.89|416.29|418.89|416.29|418.44|415.84|0
1643244020000|2022-01-27 00:40:20|418.44|415.84|419.34|416.74|419.34|416.74|418.44|415.84|0
1643244030000|2022-01-27 00:40:30|419.11|416.51|420.46|417.86|420.46|417.86|419.11|416.51|0
1643244040000|2022-01-27 00:40:40|420.68|418.08|421.92|419.32|421.92|419.32|420.68|418.08|0
1643244050000|2022-01-27 00:40:50|421.8|419.2|421.8|419.2|421.8|419.2|421.58|418.98|0
1643244060000|2022-01-27 00:41:00|421.13|418.53|420.68|418.08|421.13|418.53|420.68|418.08|0
1643244070000|2022-01-27 00:41:10|420.57|417.97|420.23|417.63|420.57|417.97|420.23|417.63|0
1643244080000|2022-01-27 00:41:20|420.01|417.41|419.78|417.18|420.35|417.75|419.78|417.18|0
1643244090000|2022-01-27 00:41:30|419.9|417.3|419.9|417.3|420.46|417.86|419.9|417.3|0
1643244100000|2022-01-27 00:41:40|419.45|416.85|419.78|417.18|419.9|417.3|419.45|416.85|0
1643244110000|2022-01-27 00:41:50|420.01|417.41|419.9|417.3|420.01|417.41|419.78|417.18|0
1643244120000|2022-01-27 00:42:00|419.45|416.85|419.23|416.63|419.56|416.96|418.89|416.29|0
1643244130000|2022-01-27 00:42:10|419.45|416.85|420.23|417.63|420.23|417.63|419.45|416.85|0
1643244140000|2022-01-27 00:42:20|420.45|417.85|421.13|418.53|421.13|418.53|420.45|417.85|0
1643244150000|2022-01-27 00:42:30|421.02|418.42|420.23|417.63|421.02|418.42|420.23|417.63|0
1643244160000|2022-01-27 00:42:40|419.78|417.18|419.34|416.74|419.78|417.18|419.34|416.74|0
1643244170000|2022-01-27 00:42:50|418.89|416.29|418.89|416.29|418.89|416.29|418.66|416.06|0
1643244180000|2022-01-27 00:43:00|418.44|415.84|418.11|415.51|418.44|415.84|418.11|415.51|0
1643244190000|2022-01-27 00:43:10|418.56|415.96|418.66|416.06|418.66|416.06|418.44|415.84|0
1643244200000|2022-01-27 00:43:20|418.78|416.18|418.89|416.29|418.89|416.29|418.78|416.18|0
1643244210000|2022-01-27 00:43:30|418.66|416.06|418.44|415.84|418.89|416.29|418.44|415.84|0
1643244220000|2022-01-27 00:43:40|418.56|415.96|418.89|416.29|419.11|416.51|418.56|415.96|0
1643244230000|2022-01-27 00:43:50|418.56|415.96|418.78|416.18|418.78|416.18|418.56|415.96|0
1643244240000|2022-01-27 00:44:00|419.23|416.63|419.9|417.3|420.01|417.41|419.23|416.63|0
1643244250000|2022-01-27 00:44:10|419|416.4|418.89|416.29|419|416.4|418.89|416.29|0
1643244260000|2022-01-27 00:44:20|419.23|416.63|419.45|416.85|419.45|416.85|419.11|416.51|0
1643244270000|2022-01-27 00:44:30|419.56|416.96|419.11|416.51|419.56|416.96|419|416.4|0
1643244280000|2022-01-27 00:44:40|419|416.4|419.23|416.63|419.23|416.63|419|416.4|0
1643244290000|2022-01-27 00:44:50|419.78|417.18|419.67|417.07|420.01|417.41|419.67|417.07|0
1643244300000|2022-01-27 00:45:00|419.78|417.18|420.12|417.52|420.12|417.52|419.78|417.18|0
1643244310000|2022-01-27 00:45:10|421.35|418.75|420.79|418.19|421.35|418.75|420.79|418.19|0
1643244320000|2022-01-27 00:45:20|420.9|418.3|421.24|418.64|421.24|418.64|420.79|418.19|0
1643244330000|2022-01-27 00:45:30|420.9|418.3|420.45|417.85|420.9|418.3|420.45|417.85|0
1643244340000|2022-01-27 00:45:40|420.12|417.52|420.45|417.85|420.45|417.85|420.12|417.52|0
1643244350000|2022-01-27 00:45:50|420.9|418.3|421.13|418.53|421.24|418.64|420.9|418.3|0
1643244360000|2022-01-27 00:46:00|421.47|418.87|421.13|418.53|421.47|418.87|420.9|418.3|0
1643244370000|2022-01-27 00:46:10|420.79|418.19|420.68|418.08|421.02|418.42|420.68|418.08|0
1643244380000|2022-01-27 00:46:20|420.12|417.52|419.78|417.18|420.12|417.52|419.78|417.18|0
1643244390000|2022-01-27 00:46:30|419.56|416.96|420.23|417.63|420.23|417.63|419.56|416.96|0
1643244400000|2022-01-27 00:46:40|420.12|417.52|419.78|417.18|420.23|417.63|419.78|417.18|0
1643244410000|2022-01-27 00:46:50|419.56|416.96|418.44|415.84|419.56|416.96|418.44|415.84|0
1643244420000|2022-01-27 00:47:00|418.66|416.06|418.78|416.18|418.78|416.18|418.66|416.06|0
1643244430000|2022-01-27 00:47:10|418.66|416.06|418.66|416.06|418.78|416.18|418.66|416.06|0
1643244440000|2022-01-27 00:47:20|418.22|415.62|418.11|415.51|418.22|415.62|417.99|415.39|0
1643244450000|2022-01-27 00:47:30|418.22|415.62|419.67|417.07|419.78|417.18|418.22|415.62|0
1643244460000|2022-01-27 00:47:40|419.33|416.73|419.11|416.51|419.33|416.73|418.89|416.29|0
1643244470000|2022-01-27 00:47:50|419|416.4|419.23|416.63|419.23|416.63|419|416.4|0
1643244480000|2022-01-27 00:48:00|419.11|416.51|419.56|416.96|419.56|416.96|419.11|416.51|0
1643244490000|2022-01-27 00:48:10|419.67|417.07|419.56|416.96|419.67|417.07|419.56|416.96|0
1643244500000|2022-01-27 00:48:20|419.67|417.07|419.56|416.96|419.67|417.07|419.56|416.96|0
1643244510000|2022-01-27 00:48:30|419.33|416.73|419.56|416.96|419.56|416.96|419.33|416.73|0
1643244520000|2022-01-27 00:48:40|419.78|417.18|419.78|417.18|419.78|417.18|419.56|416.96|0
1643244530000|2022-01-27 00:48:50|420|417.4|420|417.4|420.12|417.52|420|417.4|0
1643244540000|2022-01-27 00:49:00|419.23|416.63|419.33|416.73|419.45|416.85|419.23|416.63|0
1643244550000|2022-01-27 00:49:10|419.23|416.63|419.78|417.18|419.78|417.18|419.23|416.63|0
1643244560000|2022-01-27 00:49:20|421.12|418.52|420.45|417.85|421.57|418.97|420.45|417.85|0
1643244570000|2022-01-27 00:49:30|420.68|418.08|420.79|418.19|420.79|418.19|420.68|418.08|0
1643244580000|2022-01-27 00:49:40|420.57|417.97|420.23|417.63|420.68|418.08|420.23|417.63|0
1643244590000|2022-01-27 00:49:50|420.34|417.74|420.68|418.08|420.68|418.08|420.34|417.74|0
1643244600000|2022-01-27 00:50:00|420.79|418.19|420.57|417.97|420.79|418.19|420.45|417.85|0
1643244610000|2022-01-27 00:50:10|420|417.4|419.67|417.07|420|417.4|419.33|416.73|0
1643244620000|2022-01-27 00:50:20|419.45|416.85|419.67|417.07|419.78|417.18|419.45|416.85|0
1643244630000|2022-01-27 00:50:30|419.33|416.73|419.9|417.3|419.9|417.3|419.33|416.73|0
1643244640000|2022-01-27 00:50:40|419.78|417.18|419.45|416.85|419.78|417.18|419.45|416.85|0
1643244650000|2022-01-27 00:50:50|419.33|416.73|419.33|416.73|419.56|416.96|419.33|416.73|0
1643244660000|2022-01-27 00:51:00|419.67|417.07|418.66|416.06|419.67|417.07|418.66|416.06|0
1643244670000|2022-01-27 00:51:10|418.21|415.61|417.77|415.17|418.21|415.61|417.66|415.06|0
1643244680000|2022-01-27 00:51:20|417.44|414.84|417.32|414.72|417.44|414.84|417.32|414.72|0
1643244690000|2022-01-27 00:51:30|417.54|414.94|416.87|414.27|417.54|414.94|416.87|414.27|0
1643244700000|2022-01-27 00:51:40|416.77|414.17|416.87|414.27|417.1|414.5|416.77|414.17|0
1643244710000|2022-01-27 00:51:50|416.65|414.05|417.54|414.94|417.54|414.94|416.65|414.05|0
1643244720000|2022-01-27 00:52:00|417.32|414.72|417.99|415.39|417.99|415.39|417.32|414.72|0
1643244730000|2022-01-27 00:52:10|418.21|415.61|418.11|415.51|418.21|415.61|417.99|415.39|0
1643244740000|2022-01-27 00:52:20|417.99|415.39|417.77|415.17|417.99|415.39|417.77|415.17|0
1643244750000|2022-01-27 00:52:30|417.99|415.39|418.21|415.61|418.21|415.61|417.99|415.39|0
1643244760000|2022-01-27 00:52:40|418.44|415.84|418.66|416.06|418.66|416.06|418.44|415.84|0
1643244770000|2022-01-27 00:52:50|418.33|415.73|418.88|416.28|418.88|416.28|418.33|415.73|0
1643244780000|2022-01-27 00:53:00|419.11|416.51|419|416.4|419.11|416.51|418.88|416.28|0
1643244790000|2022-01-27 00:53:10|419.11|416.51|419|416.4|419.22|416.62|419|416.4|0
1643244800000|2022-01-27 00:53:20|419.22|416.62|419.45|416.85|419.45|416.85|419.22|416.62|0
1643244810000|2022-01-27 00:53:30|419.78|417.18|420.67|418.07|420.67|418.07|419.78|417.18|0
1643244820000|2022-01-27 00:53:40|420.57|417.97|420|417.4|420.57|417.97|420|417.4|0
1643244830000|2022-01-27 00:53:50|420.12|417.52|420.12|417.52|420.12|417.52|420.12|417.52|0
1643244840000|2022-01-27 00:54:00|420.57|417.97|421.12|418.52|421.12|418.52|420.23|417.63|0
1643244850000|2022-01-27 00:54:10|421.46|418.86|422.36|419.76|422.36|419.76|421.46|418.86|0
1643244860000|2022-01-27 00:54:20|422.47|419.87|422.47|419.87|422.47|419.87|422.24|419.64|0
1643244870000|2022-01-27 00:54:30|422.92|420.32|422.81|420.21|423.03|420.43|422.81|420.21|0
1643244880000|2022-01-27 00:54:40|423.36|420.76|423.81|421.21|423.81|421.21|423.36|420.76|0
1643244890000|2022-01-27 00:54:50|423.59|420.99|424.71|422.11|424.71|422.11|423.59|420.99|0
1643244900000|2022-01-27 00:55:00|424.94|422.34|424.83|422.23|425.16|422.56|424.83|422.23|0
1643244910000|2022-01-27 00:55:10|424.71|422.11|424.15|421.55|424.94|422.34|424.15|421.55|0
1643244920000|2022-01-27 00:55:20|424.04|421.44|424.26|421.66|424.26|421.66|423.59|420.99|0
1643244930000|2022-01-27 00:55:30|423.93|421.33|423.93|421.33|424.04|421.44|423.81|421.21|0
1643244940000|2022-01-27 00:55:40|424.04|421.44|424.15|421.55|424.26|421.66|424.04|421.44|0
1643244950000|2022-01-27 00:55:50|424.04|421.44|424.15|421.55|424.26|421.66|423.81|421.21|0
1643244960000|2022-01-27 00:56:00|424.49|421.89|424.6|422|424.6|422|423.7|421.1|0
1643244970000|2022-01-27 00:56:10|425.61|423.01|425.83|423.23|426.28|423.68|425.61|423.01|0
1643244980000|2022-01-27 00:56:20|425.38|422.78|425.83|423.23|425.83|423.23|425.38|422.78|0
1643244990000|2022-01-27 00:56:30|426.28|423.68|426.06|423.46|426.28|423.68|426.06|423.46|0
1643245000000|2022-01-27 00:56:40|425.95|423.35|426.51|423.91|426.51|423.91|425.95|423.35|0
1643245010000|2022-01-27 00:56:50|426.06|423.46|426.18|423.58|426.18|423.58|426.06|423.46|0
1643245020000|2022-01-27 00:57:00|426.51|423.91|426.96|424.36|426.96|424.36|426.51|423.91|0
1643245030000|2022-01-27 00:57:10|426.73|424.13|426.28|423.68|426.96|424.36|426.28|423.68|0
1643245040000|2022-01-27 00:57:20|426.06|423.46|426.28|423.68|426.28|423.68|426.06|423.46|0
1643245050000|2022-01-27 00:57:30|426.06|423.46|425.61|423.01|426.06|423.46|425.61|423.01|0
1643245060000|2022-01-27 00:57:40|425.95|423.35|426.06|423.46|426.06|423.46|425.83|423.23|0
1643245070000|2022-01-27 00:57:50|426.28|423.68|426.06|423.46|426.51|423.91|426.06|423.46|0
1643245080000|2022-01-27 00:58:00|426.62|424.02|426.73|424.13|426.73|424.13|426.06|423.46|0
1643245090000|2022-01-27 00:58:10|426.96|424.36|427.41|424.81|427.63|425.03|426.96|424.36|0
1643245100000|2022-01-27 00:58:20|427.63|425.03|428.53|425.93|428.53|425.93|427.63|425.03|0
1643245110000|2022-01-27 00:58:30|428.65|426.05|427.63|425.03|428.65|426.05|427.63|425.03|0
1643245120000|2022-01-27 00:58:40|427.75|425.15|427.97|425.37|428.2|425.6|427.75|425.15|0
1643245140000|2022-01-27 00:59:00|428.76|426.16|429.43|426.83|429.43|426.83|428.31|425.71|0
1643245150000|2022-01-27 00:59:10|429.66|427.06|429.88|427.28|430.11|427.51|429.66|427.06|0
1643245160000|2022-01-27 00:59:20|430.56|427.96|430.56|427.96|430.56|427.96|430.34|427.74|0
1643245170000|2022-01-27 00:59:30|430.11|427.51|430.9|428.3|430.9|428.3|430.11|427.51|0
1643245180000|2022-01-27 00:59:40|431.01|428.41|430.9|428.3|431.01|428.41|430.79|428.19|0
1643245190000|2022-01-27 00:59:50|430.56|427.96|430.11|427.51|430.56|427.96|429.88|427.28|0
1643245200000|2022-01-27 01:00:00|430.23|427.63|430.34|427.74|431.91|429.31|430.23|427.63|0
1643245210000|2022-01-27 01:00:10|430.11|427.51|430.34|427.74|430.34|427.74|430.11|427.51|0
1643245220000|2022-01-27 01:00:20|429.66|427.06|429.21|426.61|429.66|427.06|428.98|426.38|0
1643245230000|2022-01-27 01:00:30|428.65|426.05|428.42|425.82|429.21|426.61|428.42|425.82|0
1643245240000|2022-01-27 01:00:40|429.33|426.73|429.66|427.06|429.66|427.06|429.33|426.73|0
1643245250000|2022-01-27 01:00:50|428.31|425.71|428.65|426.05|428.65|426.05|428.31|425.71|0
1643245260000|2022-01-27 01:01:00|429.21|426.61|429.88|427.28|430.56|427.96|429.21|426.61|0
1643245270000|2022-01-27 01:01:10|429.66|427.06|428.98|426.38|429.66|427.06|428.98|426.38|0
1643245280000|2022-01-27 01:01:20|429.21|426.61|429.66|427.06|429.66|427.06|429.21|426.61|0
1643245290000|2022-01-27 01:01:30|430.33|427.73|430.23|427.63|430.33|427.73|430|427.4|0
1643245300000|2022-01-27 01:01:40|430.11|427.51|431.91|429.31|431.91|429.31|429.78|427.18|0
1643245310000|2022-01-27 01:01:50|432.37|429.77|433.72|431.12|433.72|431.12|432.37|429.77|0
1643245320000|2022-01-27 01:02:00|434.29|431.69|434.52|431.92|434.52|431.92|434.29|431.69|0
1643245330000|2022-01-27 01:02:10|433.72|431.12|433.27|430.67|433.72|431.12|433.27|430.67|0
1643245340000|2022-01-27 01:02:20|433.04|430.44|433.27|430.67|433.27|430.67|432.82|430.22|0
1643245350000|2022-01-27 01:02:30|433.72|431.12|432.93|430.33|433.72|431.12|432.93|430.33|0
1643245360000|2022-01-27 01:02:40|433.27|430.67|432.82|430.22|433.27|430.67|432.71|430.11|0
1643245370000|2022-01-27 01:02:50|432.93|430.33|433.95|431.35|433.95|431.35|432.82|430.22|0
1643245380000|2022-01-27 01:03:00|434.17|431.57|433.95|431.35|434.17|431.57|433.95|431.35|0
1643245390000|2022-01-27 01:03:10|435.76|433.16|437.34|434.74|437.57|434.97|435.76|433.16|0
1643245400000|2022-01-27 01:03:20|436.1|433.5|435.2|432.6|436.1|433.5|435.2|432.6|0
1643245410000|2022-01-27 01:03:30|435.08|432.48|435.53|432.93|435.53|432.93|434.85|432.25|0
1643245420000|2022-01-27 01:03:40|435.65|433.05|435.53|432.93|435.65|433.05|435.3|432.7|0
1643245430000|2022-01-27 01:03:50|434.85|432.25|434.74|432.14|434.97|432.37|434.74|432.14|0
1643245440000|2022-01-27 01:04:00|435.76|433.16|435.98|433.38|435.98|433.38|435.53|432.93|0
1643245450000|2022-01-27 01:04:10|436.55|433.95|436.33|433.73|436.55|433.95|436.33|433.73|0
1643245460000|2022-01-27 01:04:20|436.44|433.84|436.89|434.29|436.89|434.29|436.44|433.84|0
1643245470000|2022-01-27 01:04:30|437.57|434.97|439.27|436.67|439.61|437.01|437.57|434.97|0
1643245480000|2022-01-27 01:04:40|438.93|436.33|437.8|435.2|439.16|436.56|437.8|435.2|0
1643245490000|2022-01-27 01:04:50|437.46|434.86|437.12|434.52|437.46|434.86|437.12|434.52|0
1643245500000|2022-01-27 01:05:00|437.34|434.74|436.55|433.95|437.91|435.31|436.55|433.95|0
1643245510000|2022-01-27 01:05:10|436.44|433.84|436.44|433.84|436.44|433.84|436.44|433.84|0
1643245520000|2022-01-27 01:05:20|436.33|433.73|436.1|433.5|436.44|433.84|436.1|433.5|0
1643245530000|2022-01-27 01:05:30|436.21|433.61|436.21|433.61|436.33|433.73|435.98|433.38|0
1643245540000|2022-01-27 01:05:40|437.34|434.74|437.91|435.31|437.91|435.31|437.23|434.63|0
1643245550000|2022-01-27 01:05:50|438.7|436.1|439.5|436.9|439.5|436.9|438.7|436.1|0
1643245560000|2022-01-27 01:06:00|439.73|437.13|440.06|437.46|440.06|437.46|439.73|437.13|0
1643245570000|2022-01-27 01:06:10|440.52|437.92|441.77|439.17|441.77|439.17|440.52|437.92|0
1643245580000|2022-01-27 01:06:20|442.23|439.63|442.79|440.19|443.25|440.65|442.23|439.63|0
1643245590000|2022-01-27 01:06:30|442.68|440.08|440.97|438.37|442.68|440.08|440.97|438.37|0
1643245600000|2022-01-27 01:06:40|441.2|438.6|442.79|440.19|442.79|440.19|441.2|438.6|0
1643245610000|2022-01-27 01:06:50|442.56|439.96|441.2|438.6|442.56|439.96|441.2|438.6|0
1643245620000|2022-01-27 01:07:00|441.32|438.72|441.77|439.17|441.88|439.28|441.32|438.72|0
1643245630000|2022-01-27 01:07:10|442.23|439.63|441.65|439.05|442.23|439.63|441.65|439.05|0
1643245640000|2022-01-27 01:07:20|441.2|438.6|441.09|438.49|441.32|438.72|441.09|438.49|0
1643245650000|2022-01-27 01:07:30|442.45|439.85|445.41|442.81|445.64|443.04|442.45|439.85|0
1643245660000|2022-01-27 01:07:40|446.21|443.61|448.03|445.43|448.03|445.43|445.75|443.15|0
1643245670000|2022-01-27 01:07:50|447.8|445.2|445.41|442.81|447.8|445.2|445.41|442.81|0
1643245680000|2022-01-27 01:08:00|445.52|442.92|444.84|442.24|445.52|442.92|444.61|442.01|0
1643245690000|2022-01-27 01:08:10|444.5|441.9|444.84|442.24|444.84|442.24|444.38|441.78|0
1643245700000|2022-01-27 01:08:20|444.38|441.78|446.1|443.5|446.1|443.5|444.38|441.78|0
1643245710000|2022-01-27 01:08:30|445.98|443.38|448.15|445.55|448.15|445.55|445.98|443.38|0
1643245720000|2022-01-27 01:08:40|448.26|445.66|445.98|443.38|448.26|445.66|445.98|443.38|0
1643245730000|2022-01-27 01:08:50|445.87|443.27|446.43|443.83|446.43|443.83|445.87|443.27|0
1643245740000|2022-01-27 01:09:00|446.66|444.06|444.96|442.36|446.66|444.06|444.96|442.36|0
1643245750000|2022-01-27 01:09:10|445.18|442.58|444.73|442.13|445.18|442.58|444.73|442.13|0
1643245760000|2022-01-27 01:09:20|445.07|442.47|444.61|442.01|445.07|442.47|444.38|441.78|0
1643245770000|2022-01-27 01:09:30|444.84|442.24|443.93|441.33|444.84|442.24|443.93|441.33|0
1643245780000|2022-01-27 01:09:40|444.15|441.55|444.61|442.01|444.96|442.36|444.15|441.55|0
1643245790000|2022-01-27 01:09:50|444.96|442.36|445.98|443.38|445.98|443.38|444.5|441.9|0
1643245800000|2022-01-27 01:10:00|445.87|443.27|443.93|441.33|445.87|443.27|443.93|441.33|0
1643245810000|2022-01-27 01:10:10|443.47|440.87|442.45|439.85|443.47|440.87|442.45|439.85|0
1643245820000|2022-01-27 01:10:20|441.65|439.05|441.54|438.94|442.33|439.73|441.54|438.94|0
1643245830000|2022-01-27 01:10:30|442|439.4|442.22|439.62|442.56|439.96|441.77|439.17|0
1643245840000|2022-01-27 01:10:40|442.56|439.96|442.79|440.19|442.91|440.31|442.56|439.96|0
1643245850000|2022-01-27 01:10:50|443.7|441.1|442.22|439.62|443.7|441.1|442.22|439.62|0
1643245860000|2022-01-27 01:11:00|441.88|439.28|441.2|438.6|442.11|439.51|441.2|438.6|0
1643245870000|2022-01-27 01:11:10|441.42|438.82|439.83|437.23|441.54|438.94|439.83|437.23|0
1643245880000|2022-01-27 01:11:20|440.29|437.69|439.38|436.78|440.29|437.69|438.59|435.99|0
1643245890000|2022-01-27 01:11:30|439.83|437.23|440.06|437.46|440.06|437.46|439.61|437.01|0
1643245900000|2022-01-27 01:11:40|439.83|437.23|439.27|436.67|439.83|437.23|439.27|436.67|0
1643245910000|2022-01-27 01:11:50|439.61|437.01|440.18|437.58|440.18|437.58|439.61|437.01|0
1643245920000|2022-01-27 01:12:00|440.63|438.03|442.22|439.62|442.68|440.08|440.63|438.03|0
1643245930000|2022-01-27 01:12:10|442.11|439.51|442.79|440.19|442.79|440.19|442.11|439.51|0
1643245940000|2022-01-27 01:12:20|443.02|440.42|442.56|439.96|443.02|440.42|442.56|439.96|0
1643245950000|2022-01-27 01:12:30|443.47|440.87|444.15|441.55|444.15|441.55|443.47|440.87|0
1643245960000|2022-01-27 01:12:40|443.93|441.33|443.7|441.1|443.93|441.33|443.47|440.87|0
1643245970000|2022-01-27 01:12:50|444.61|442.01|444.38|441.78|444.61|442.01|444.38|441.78|0
1643245980000|2022-01-27 01:13:00|444.73|442.13|444.84|442.24|444.84|442.24|444.38|441.78|0
1643245990000|2022-01-27 01:13:10|444.95|442.35|445.29|442.69|445.98|443.38|444.95|442.35|0
1643246000000|2022-01-27 01:13:20|445.41|442.81|445.64|443.04|445.98|443.38|445.41|442.81|0
1643246010000|2022-01-27 01:13:30|445.06|442.46|444.15|441.55|445.06|442.46|444.15|441.55|0
1643246020000|2022-01-27 01:13:40|443.47|440.87|443.24|440.64|443.47|440.87|443.24|440.64|0
1643246030000|2022-01-27 01:13:50|442.79|440.19|443.24|440.64|443.24|440.64|442.79|440.19|0
1643246040000|2022-01-27 01:14:00|443.36|440.76|444.5|441.9|444.5|441.9|443.36|440.76|0
1643246050000|2022-01-27 01:14:10|444.73|442.13|444.5|441.9|444.95|442.35|444.5|441.9|0
1643246060000|2022-01-27 01:14:20|445.06|442.46|444.95|442.35|445.06|442.46|444.95|442.35|0
1643246070000|2022-01-27 01:14:30|444.84|442.24|444.84|442.24|444.84|442.24|444.84|442.24|0
1643246080000|2022-01-27 01:14:40|445.52|442.92|445.29|442.69|445.52|442.92|445.06|442.46|0
1643246090000|2022-01-27 01:14:50|444.38|441.78|444.15|441.55|444.38|441.78|444.15|441.55|0
1643246100000|2022-01-27 01:15:00|443.93|441.33|443.24|440.64|443.93|441.33|443.24|440.64|0
1643246110000|2022-01-27 01:15:10|442.11|439.51|442.79|440.19|442.79|440.19|441.77|439.17|0
1643246120000|2022-01-27 01:15:20|442.56|439.96|443.36|440.76|443.36|440.76|442.56|439.96|0
1643246130000|2022-01-27 01:15:30|443.82|441.22|444.84|442.24|444.84|442.24|443.82|441.22|0
1643246140000|2022-01-27 01:15:40|445.64|443.04|445.29|442.69|445.64|443.04|445.06|442.46|0
1643246150000|2022-01-27 01:15:50|445.64|443.04|445.52|442.92|445.64|443.04|445.06|442.46|0
1643246160000|2022-01-27 01:16:00|445.75|443.15|448.03|445.43|448.26|445.66|445.75|443.15|0
1643246170000|2022-01-27 01:16:10|448.26|445.66|449.85|447.25|450.77|448.17|448.26|445.66|0
1643246180000|2022-01-27 01:16:20|450.77|448.17|449.74|447.14|450.77|448.17|449.06|446.46|0
1643246190000|2022-01-27 01:16:30|450.77|448.17|450.08|447.48|450.77|448.17|449.97|447.37|0
1643246200000|2022-01-27 01:16:40|450.31|447.71|449.17|446.57|450.54|447.94|449.17|446.57|0
1643246210000|2022-01-27 01:16:50|449.29|446.69|449.29|446.69|449.29|446.69|448.94|446.34|0
1643246220000|2022-01-27 01:17:00|449.63|447.03|450.66|448.06|450.66|448.06|449.63|447.03|0
1643246230000|2022-01-27 01:17:10|450.31|447.71|449.52|446.92|450.54|447.94|449.52|446.92|0
1643246240000|2022-01-27 01:17:20|449.74|447.14|450.43|447.83|450.43|447.83|449.63|447.03|0
1643246250000|2022-01-27 01:17:30|449.74|447.14|449.85|447.25|449.85|447.25|449.63|447.03|0
1643246260000|2022-01-27 01:17:40|449.63|447.03|449.17|446.57|449.85|447.25|449.17|446.57|0
1643246270000|2022-01-27 01:17:50|449.29|446.69|452.83|450.23|454.2|451.6|449.17|446.57|0
1643246280000|2022-01-27 01:18:00|453.17|450.57|456.72|454.12|456.72|454.12|453.17|450.57|0
1643246290000|2022-01-27 01:18:10|457.3|454.7|458.68|456.08|458.68|456.08|456.49|453.89|0
1643246300000|2022-01-27 01:18:20|457.99|455.39|456.15|453.55|457.99|455.39|456.15|453.55|0
1643246310000|2022-01-27 01:18:30|455.81|453.21|454.55|451.95|455.81|453.21|454.55|451.95|0
1643246320000|2022-01-27 01:18:40|454.43|451.83|454.2|451.6|454.78|452.18|454.2|451.6|0
1643246330000|2022-01-27 01:18:50|453.97|451.37|453.4|450.8|453.97|451.37|453.4|450.8|0
1643246340000|2022-01-27 01:19:00|453.28|450.68|453.06|450.46|453.28|450.68|453.06|450.46|0
1643246350000|2022-01-27 01:19:10|454.32|451.72|456.15|453.55|456.15|453.55|454.09|451.49|0
1643246360000|2022-01-27 01:19:20|455.58|452.98|454.36|451.76|455.58|452.98|454.36|451.76|0
1643246370000|2022-01-27 01:19:30|453.8|451.2|453.8|451.2|453.8|451.2|453.45|450.85|0
1643246380000|2022-01-27 01:19:40|453.42|450.82|453.16|450.56|453.42|450.82|452.82|450.22|0
1643246390000|2022-01-27 01:19:50|453.96|451.36|454.3|451.7|454.3|451.7|453.61|451.01|0
1643246400000|2022-01-27 01:20:00|454.75|452.15|454.3|451.7|454.75|452.15|453.38|450.78|0
1643246410000|2022-01-27 01:20:10|454.41|451.81|453.27|450.67|454.41|451.81|453.27|450.67|0
1643246420000|2022-01-27 01:20:20|453.16|450.56|454.52|451.92|454.87|452.27|453.16|450.56|0
1643246430000|2022-01-27 01:20:30|454.41|451.81|457.49|454.89|457.49|454.89|454.41|451.81|0
1643246440000|2022-01-27 01:20:40|456.24|453.64|455.66|453.06|456.24|453.64|455.66|453.06|0
1643246450000|2022-01-27 01:20:50|454.98|452.38|455.43|452.83|455.43|452.83|454.98|452.38|0
1643246460000|2022-01-27 01:21:00|455.89|453.29|454.64|452.04|456.01|453.41|454.64|452.04|0
1643246470000|2022-01-27 01:21:10|454.07|451.47|454.64|452.04|454.64|452.04|453.84|451.24|0
1643246480000|2022-01-27 01:21:20|454.75|452.15|455.55|452.95|455.66|453.06|454.75|452.15|0
1643246490000|2022-01-27 01:21:30|455.78|453.18|454.75|452.15|455.78|453.18|454.75|452.15|0
1643246500000|2022-01-27 01:21:40|455.66|453.06|456.8|454.2|456.8|454.2|455.32|452.72|0
1643246510000|2022-01-27 01:21:50|456.57|453.97|456.35|453.75|456.8|454.2|456.35|453.75|0
1643246520000|2022-01-27 01:22:00|456.57|453.97|457.71|455.11|457.71|455.11|456.57|453.97|0
1643246530000|2022-01-27 01:22:10|458.75|456.15|458.86|456.26|459.09|456.49|458.75|456.15|0
1643246540000|2022-01-27 01:22:20|459.31|456.71|458.29|455.69|459.77|457.17|458.29|455.69|0
1643246550000|2022-01-27 01:22:30|458.06|455.46|457.83|455.23|458.52|455.92|457.83|455.23|0
1643246560000|2022-01-27 01:22:40|457.61|455.01|458.75|456.15|458.75|456.15|457.61|455.01|0
1643246570000|2022-01-27 01:22:50|458.4|455.8|459.2|456.6|459.2|456.6|458.4|455.8|0
1643246580000|2022-01-27 01:23:00|459.54|456.94|457.83|455.23|459.54|456.94|457.61|455.01|0
1643246590000|2022-01-27 01:23:10|457.26|454.66|456.8|454.2|457.38|454.78|456.8|454.2|0
1643246600000|2022-01-27 01:23:20|455.89|453.29|455.89|453.29|455.89|453.29|455.78|453.18|0
1643246610000|2022-01-27 01:23:30|454.75|452.15|454.98|452.38|455.21|452.61|454.75|452.15|0
1643246620000|2022-01-27 01:23:40|455.66|453.06|456.12|453.52|456.35|453.75|455.66|453.06|0
1643246630000|2022-01-27 01:23:50|456.35|453.75|456.12|453.52|456.35|453.75|455.43|452.83|0
1643246640000|2022-01-27 01:24:00|456.8|454.2|456.57|453.97|456.8|454.2|456.57|453.97|0
1643246650000|2022-01-27 01:24:10|456.24|453.64|454.29|451.69|456.24|453.64|454.29|451.69|0
1643246660000|2022-01-27 01:24:20|454.64|452.04|454.64|452.04|454.64|452.04|454.64|452.04|0
1643246670000|2022-01-27 01:24:30|454.52|451.92|453.16|450.56|454.52|451.92|453.16|450.56|0
1643246680000|2022-01-27 01:24:40|453.27|450.67|452.93|450.33|453.27|450.67|452.82|450.22|0
1643246690000|2022-01-27 01:24:50|453.38|450.78|452.59|449.99|453.38|450.78|452.47|449.87|0
1643246700000|2022-01-27 01:25:00|452.7|450.1|453.38|450.78|453.38|450.78|452.7|450.1|0
1643246710000|2022-01-27 01:25:10|453.5|450.9|453.73|451.13|453.73|451.13|453.38|450.78|0
1643246720000|2022-01-27 01:25:20|453.61|451.01|452.24|449.64|453.61|451.01|452.24|449.64|0
1643246730000|2022-01-27 01:25:30|451.79|449.19|451.79|449.19|451.91|449.31|451.56|448.96|0
1643246740000|2022-01-27 01:25:40|452.36|449.76|452.02|449.42|452.47|449.87|452.02|449.42|0
1643246750000|2022-01-27 01:25:50|452.36|449.76|451.11|448.51|452.36|449.76|451.11|448.51|0
1643246760000|2022-01-27 01:26:00|451.56|448.96|452.02|449.42|452.02|449.42|451.56|448.96|0
1643246770000|2022-01-27 01:26:10|452.47|449.87|453.05|450.45|453.27|450.67|452.47|449.87|0
1643246780000|2022-01-27 01:26:20|451.79|449.19|452.36|449.76|452.59|449.99|451.79|449.19|0
1643246790000|2022-01-27 01:26:30|452.93|450.33|453.27|450.67|453.27|450.67|452.7|450.1|0
1643246800000|2022-01-27 01:26:40|453.05|450.45|453.61|451.01|453.84|451.24|453.05|450.45|0
1643246810000|2022-01-27 01:26:50|453.96|451.36|454.29|451.69|454.29|451.69|453.61|451.01|0
1643246820000|2022-01-27 01:27:00|453.84|451.24|453.15|450.55|454.18|451.58|453.15|450.55|0
1643246830000|2022-01-27 01:27:10|453.38|450.78|452.47|449.87|453.38|450.78|452.47|449.87|0
1643246840000|2022-01-27 01:27:20|452.13|449.53|451.68|449.08|452.47|449.87|451.68|449.08|0
1643246850000|2022-01-27 01:27:30|451.79|449.19|451.33|448.73|451.79|449.19|451.33|448.73|0
1643246860000|2022-01-27 01:27:40|450.88|448.28|450.88|448.28|450.88|448.28|450.54|447.94|0
1643246870000|2022-01-27 01:27:50|450.54|447.94|450.2|447.6|450.54|447.94|450.2|447.6|0
1643246880000|2022-01-27 01:28:00|450.42|447.82|450.88|448.28|451.11|448.51|450.42|447.82|0
1643246890000|2022-01-27 01:28:10|450.77|448.17|449.74|447.14|450.77|448.17|449.74|447.14|0
1643246900000|2022-01-27 01:28:20|449.52|446.92|449.97|447.37|450.2|447.6|449.52|446.92|0
1643246910000|2022-01-27 01:28:30|449.52|446.92|449.29|446.69|449.74|447.14|449.29|446.69|0
1643246920000|2022-01-27 01:28:40|449.18|446.58|449.97|447.37|450.42|447.82|449.18|446.58|0
1643246930000|2022-01-27 01:28:50|450.65|448.05|450.65|448.05|450.88|448.28|450.65|448.05|0
1643246940000|2022-01-27 01:29:00|450.32|447.72|449.74|447.14|450.32|447.72|449.63|447.03|0
1643246950000|2022-01-27 01:29:10|450.2|447.6|450.88|448.28|451.22|448.62|450.2|447.6|0
1643246960000|2022-01-27 01:29:20|450.65|448.05|450.77|448.17|450.77|448.17|450.65|448.05|0
1643246970000|2022-01-27 01:29:30|450.88|448.28|451.22|448.62|451.22|448.62|450.88|448.28|0
1643246980000|2022-01-27 01:29:40|452.02|449.42|452.7|450.1|452.7|450.1|452.02|449.42|0
1643246990000|2022-01-27 01:29:50|452.47|449.87|453.38|450.78|453.38|450.78|452.36|449.76|0
1643247000000|2022-01-27 01:30:00|453.61|451.01|453.84|451.24|453.95|451.35|453.38|450.78|0
1643247010000|2022-01-27 01:30:10|454.29|451.69|455.2|452.6|455.2|452.6|454.06|451.46|0
1643247020000|2022-01-27 01:30:20|455.09|452.49|453.38|450.78|455.32|452.72|453.38|450.78|0
1643247030000|2022-01-27 01:30:30|453.15|450.55|454.87|452.27|454.87|452.27|453.15|450.55|0
1643247040000|2022-01-27 01:30:40|455.89|453.29|455.78|453.18|456.11|453.51|455.78|453.18|0
1643247050000|2022-01-27 01:30:50|456.8|454.2|455.66|453.06|457.03|454.43|455.66|453.06|0
1643247060000|2022-01-27 01:31:00|455.43|452.83|453.38|450.78|455.43|452.83|453.38|450.78|0
1643247070000|2022-01-27 01:31:10|453.61|451.01|451.91|449.31|453.61|451.01|451.91|449.31|0
1643247080000|2022-01-27 01:31:20|450.77|448.17|450.2|447.6|451.33|448.73|450.2|447.6|0
1643247090000|2022-01-27 01:31:30|451.68|449.08|450.88|448.28|451.91|449.31|450.88|448.28|0
1643247100000|2022-01-27 01:31:40|451|448.4|451.56|448.96|451.56|448.96|450.88|448.28|0
1643247110000|2022-01-27 01:31:50|452.01|449.41|452.7|450.1|452.7|450.1|452.01|449.41|0
1643247120000|2022-01-27 01:32:00|454.06|451.46|455.2|452.6|456|453.4|454.06|451.46|0
1643247130000|2022-01-27 01:32:10|455.55|452.95|454.64|452.04|455.55|452.95|454.64|452.04|0
1643247140000|2022-01-27 01:32:20|454.75|452.15|454.64|452.04|455.2|452.6|454.64|452.04|0
1643247150000|2022-01-27 01:32:30|454.06|451.46|453.15|450.55|454.64|452.04|453.15|450.55|0
1643247160000|2022-01-27 01:32:40|453.27|450.67|452.47|449.87|453.27|450.67|452.47|449.87|0
1643247170000|2022-01-27 01:32:50|452.24|449.64|450.54|447.94|452.24|449.64|450.42|447.82|0
1643247180000|2022-01-27 01:33:00|450.65|448.05|451.56|448.96|451.56|448.96|450.65|448.05|0
1643247190000|2022-01-27 01:33:10|451.33|448.73|449.97|447.37|451.33|448.73|449.97|447.37|0
1643247200000|2022-01-27 01:33:20|449.41|446.81|449.97|447.37|449.97|447.37|449.41|446.81|0
1643247210000|2022-01-27 01:33:30|450.42|447.82|450.2|447.6|450.42|447.82|450.2|447.6|0
1643247220000|2022-01-27 01:33:40|450.42|447.82|450.42|447.82|450.77|448.17|450.42|447.82|0
1643247230000|2022-01-27 01:33:50|450.65|448.05|450.88|448.28|451|448.4|450.65|448.05|0
1643247240000|2022-01-27 01:34:00|451|448.4|450.65|448.05|451.1|448.5|450.65|448.05|0
1643247250000|2022-01-27 01:34:10|450.88|448.28|449.97|447.37|450.88|448.28|449.51|446.91|0
1643247260000|2022-01-27 01:34:20|449.86|447.26|450.2|447.6|450.2|447.6|449.51|446.91|0
1643247270000|2022-01-27 01:34:30|450.42|447.82|450.09|447.49|450.65|448.05|450.09|447.49|0
1643247280000|2022-01-27 01:34:40|450.54|447.94|450.65|448.05|450.88|448.28|450.54|447.94|0
1643247290000|2022-01-27 01:34:50|449.74|447.14|449.74|447.14|449.74|447.14|449.74|447.14|0
1643247300000|2022-01-27 01:35:00|449.97|447.37|449.97|447.37|450.65|448.05|449.97|447.37|0
1643247310000|2022-01-27 01:35:10|449.74|447.14|449.29|446.69|449.97|447.37|449.29|446.69|0
1643247320000|2022-01-27 01:35:20|448.83|446.23|447.93|445.33|448.83|446.23|447.47|444.87|0
1643247330000|2022-01-27 01:35:30|447.59|444.99|448.15|445.55|448.15|445.55|447.59|444.99|0
1643247340000|2022-01-27 01:35:40|448.27|445.67|448.27|445.67|448.5|445.9|448.27|445.67|0
1643247350000|2022-01-27 01:35:50|448.38|445.78|449.74|447.14|449.74|447.14|448.38|445.78|0
1643247360000|2022-01-27 01:36:00|449.97|447.37|450.42|447.82|450.42|447.82|449.97|447.37|0
1643247370000|2022-01-27 01:36:10|449.74|447.14|449.97|447.37|450.42|447.82|449.63|447.03|0
1643247380000|2022-01-27 01:36:20|449.51|446.91|449.97|447.37|449.97|447.37|449.51|446.91|0
1643247390000|2022-01-27 01:36:30|450.09|447.49|450.19|447.59|450.19|447.59|450.09|447.49|0
1643247400000|2022-01-27 01:36:40|450.31|447.71|451.33|448.73|451.56|448.96|450.31|447.71|0
1643247410000|2022-01-27 01:36:50|450.88|448.28|450.88|448.28|451.22|448.62|450.88|448.28|0
1643247420000|2022-01-27 01:37:00|450.31|447.71|450.65|448.05|450.88|448.28|450.31|447.71|0
1643247430000|2022-01-27 01:37:10|450.42|447.82|450.42|447.82|450.65|448.05|450.19|447.59|0
1643247440000|2022-01-27 01:37:20|450.77|448.17|450.65|448.05|450.88|448.28|450.65|448.05|0
1643247450000|2022-01-27 01:37:30|451.1|448.5|451.33|448.73|451.33|448.73|451.1|448.5|0
1643247460000|2022-01-27 01:37:40|451.45|448.85|451.22|448.62|451.45|448.85|451.22|448.62|0
1643247470000|2022-01-27 01:37:50|451.45|448.85|449.97|447.37|451.45|448.85|449.97|447.37|0
1643247480000|2022-01-27 01:38:00|449.86|447.26|450.99|448.39|450.99|448.39|449.86|447.26|0
1643247490000|2022-01-27 01:38:10|450.88|448.28|450.88|448.28|450.88|448.28|450.88|448.28|0
1643247500000|2022-01-27 01:38:20|451.1|448.5|451.56|448.96|451.56|448.96|451.1|448.5|0
1643247510000|2022-01-27 01:38:30|451.1|448.5|452.7|450.1|452.7|450.1|451.1|448.5|0
1643247520000|2022-01-27 01:38:40|453.15|450.55|453.15|450.55|453.15|450.55|452.7|450.1|0
1643247530000|2022-01-27 01:38:50|453.38|450.78|453.5|450.9|453.5|450.9|453.15|450.55|0
1643247540000|2022-01-27 01:39:00|452.59|449.99|452.13|449.53|452.7|450.1|452.13|449.53|0
1643247550000|2022-01-27 01:39:10|451.56|448.96|451.1|448.5|451.9|449.3|451.1|448.5|0
1643247560000|2022-01-27 01:39:20|450.88|448.28|450.77|448.17|450.88|448.28|450.65|448.05|0
1643247570000|2022-01-27 01:39:30|450.65|448.05|452.36|449.76|452.36|449.76|450.65|448.05|0
1643247580000|2022-01-27 01:39:40|452.47|449.87|452.92|450.32|452.92|450.32|452.47|449.87|0
1643247590000|2022-01-27 01:39:50|453.15|450.55|453.95|451.35|453.95|451.35|453.15|450.55|0
1643247600000|2022-01-27 01:40:00|454.41|451.81|454.06|451.46|454.97|452.37|454.06|451.46|0
1643247610000|2022-01-27 01:40:10|453.95|451.35|453.04|450.44|453.95|451.35|452.59|449.99|0
1643247620000|2022-01-27 01:40:20|452.92|450.32|454.06|451.46|454.06|451.46|452.92|450.32|0
1643247630000|2022-01-27 01:40:30|454.97|452.37|454.97|452.37|454.97|452.37|454.74|452.14|0
1643247640000|2022-01-27 01:40:40|455.09|452.49|456.11|453.51|456.11|453.51|455.09|452.49|0
1643247650000|2022-01-27 01:40:50|456.34|453.74|454.86|452.26|456.34|453.74|454.86|452.26|0
1643247660000|2022-01-27 01:41:00|454.41|451.81|455.2|452.6|455.2|452.6|454.41|451.81|0
1643247670000|2022-01-27 01:41:10|455.43|452.83|456.91|454.31|456.91|454.31|455.43|452.83|0
1643247680000|2022-01-27 01:41:20|456.46|453.86|455.77|453.17|456.46|453.86|455.77|453.17|0
1643247690000|2022-01-27 01:41:30|455.55|452.95|455.2|452.6|455.55|452.95|455.09|452.49|0
1643247700000|2022-01-27 01:41:40|454.86|452.26|453.38|450.78|454.86|452.26|453.38|450.78|0
1643247710000|2022-01-27 01:41:50|452.24|449.64|452.36|449.76|452.47|449.87|451.1|448.5|0
1643247720000|2022-01-27 01:42:00|452.58|449.98|451.45|448.85|452.58|449.98|451.45|448.85|0
1643247730000|2022-01-27 01:42:10|452.58|449.98|453.5|450.9|453.95|451.35|452.47|449.87|0
1643247740000|2022-01-27 01:42:20|453.83|451.23|453.72|451.12|453.83|451.23|453.72|451.12|0
1643247750000|2022-01-27 01:42:30|453.38|450.78|453.38|450.78|453.38|450.78|452.58|449.98|0
1643247760000|2022-01-27 01:42:40|453.27|450.67|453.6|451|454.52|451.92|453.27|450.67|0
1643247770000|2022-01-27 01:42:50|453.49|450.89|454.41|451.81|454.41|451.81|453.49|450.89|0
1643247780000|2022-01-27 01:43:00|454.29|451.69|454.18|451.58|454.29|451.69|454.18|451.58|0
1643247790000|2022-01-27 01:43:10|453.95|451.35|452.69|450.09|453.95|451.35|452.69|450.09|0
1643247800000|2022-01-27 01:43:20|452.81|450.21|453.27|450.67|453.27|450.67|452.58|449.98|0
1643247810000|2022-01-27 01:43:30|452.81|450.21|452.58|449.98|452.92|450.32|452.58|449.98|0
1643247820000|2022-01-27 01:43:40|452.69|450.09|453.04|450.44|453.04|450.44|452.58|449.98|0
1643247830000|2022-01-27 01:43:50|453.27|450.67|453.72|451.12|453.72|451.12|453.27|450.67|0
1643247840000|2022-01-27 01:44:00|454.06|451.46|453.49|450.89|454.06|451.46|453.27|450.67|0
1643247850000|2022-01-27 01:44:10|453.27|450.67|454.18|451.58|454.18|451.58|453.27|450.67|0
1643247860000|2022-01-27 01:44:20|453.95|451.35|453.95|451.35|454.18|451.58|453.95|451.35|0
1643247870000|2022-01-27 01:44:30|454.18|451.58|454.18|451.58|454.18|451.58|453.83|451.23|0
1643247880000|2022-01-27 01:44:40|454.06|451.46|454.18|451.58|454.18|451.58|453.95|451.35|0
1643247890000|2022-01-27 01:44:50|454.06|451.46|454.97|452.37|454.97|452.37|454.06|451.46|0
1643247900000|2022-01-27 01:45:00|454.63|452.03|454.97|452.37|454.97|452.37|454.29|451.69|0
1643247910000|2022-01-27 01:45:10|456.11|453.51|457.48|454.88|457.48|454.88|456.11|453.51|0
1643247920000|2022-01-27 01:45:20|457.37|454.77|457.48|454.88|457.71|455.11|457.25|454.65|0
1643247930000|2022-01-27 01:45:30|456.57|453.97|456.57|453.97|456.68|454.08|456.23|453.63|0
1643247940000|2022-01-27 01:45:40|456.46|453.86|457.02|454.42|457.02|454.42|456.11|453.51|0
1643247950000|2022-01-27 01:45:50|457.37|454.77|458.39|455.79|458.39|455.79|457.37|454.77|0
1643247960000|2022-01-27 01:46:00|458.28|455.68|458.74|456.14|458.74|456.14|458.28|455.68|0
1643247970000|2022-01-27 01:46:10|458.62|456.02|457.71|455.11|458.62|456.02|457.71|455.11|0
1643247980000|2022-01-27 01:46:20|457.25|454.65|456.68|454.08|457.25|454.65|456.68|454.08|0
1643247990000|2022-01-27 01:46:30|456.79|454.19|457.25|454.65|457.71|455.11|456.79|454.19|0
1643248000000|2022-01-27 01:46:40|456.91|454.31|455.65|453.05|456.91|454.31|455.65|453.05|0
1643248010000|2022-01-27 01:46:50|455.77|453.17|455.65|453.05|456.11|453.51|455.65|453.05|0
1643248020000|2022-01-27 01:47:00|455.54|452.94|455.88|453.28|455.88|453.28|455.54|452.94|0
1643248030000|2022-01-27 01:47:10|455.54|452.94|455.32|452.72|455.65|453.05|455.32|452.72|0
1643248040000|2022-01-27 01:47:20|454.86|452.26|454.29|451.69|454.86|452.26|454.29|451.69|0
1643248050000|2022-01-27 01:47:30|454.51|451.91|454.86|452.26|454.86|452.26|454.51|451.91|0
1643248060000|2022-01-27 01:47:40|454.74|452.14|455.43|452.83|455.88|453.28|454.74|452.14|0
1643248070000|2022-01-27 01:47:50|456.68|454.08|456.79|454.19|457.71|455.11|456.57|453.97|0
1643248080000|2022-01-27 01:48:00|456.57|453.97|455.2|452.6|456.57|453.97|455.2|452.6|0
1643248090000|2022-01-27 01:48:10|454.97|452.37|456|453.4|456|453.4|454.97|452.37|0
1643248100000|2022-01-27 01:48:20|456.46|453.86|456.34|453.74|456.46|453.86|456|453.4|0
1643248110000|2022-01-27 01:48:30|456.46|453.86|456.68|454.08|456.68|454.08|456.34|453.74|0
1643248120000|2022-01-27 01:48:40|457.37|454.77|458.28|455.68|458.28|455.68|457.37|454.77|0
1643248130000|2022-01-27 01:48:50|458.85|456.25|458.74|456.14|458.85|456.25|458.16|455.56|0
1643248140000|2022-01-27 01:49:00|459.08|456.48|458.62|456.02|459.3|456.7|458.62|456.02|0
1643248150000|2022-01-27 01:49:10|458.51|455.91|458.62|456.02|458.62|456.02|458.28|455.68|0
1643248160000|2022-01-27 01:49:20|458.28|455.68|457.71|455.11|458.28|455.68|457.71|455.11|0
1643248170000|2022-01-27 01:49:30|457.93|455.33|457.71|455.11|457.93|455.33|457.71|455.11|0
1643248180000|2022-01-27 01:49:40|458.05|455.45|457.48|454.88|458.16|455.56|457.48|454.88|0
1643248190000|2022-01-27 01:49:50|457.71|455.11|458.16|455.56|458.16|455.56|457.71|455.11|0
1643248200000|2022-01-27 01:50:00|457.93|455.33|457.71|455.11|457.93|455.33|457.37|454.77|0
1643248210000|2022-01-27 01:50:10|457.48|454.88|457.6|455|457.82|455.22|457.37|454.77|0
1643248220000|2022-01-27 01:50:20|457.37|454.77|457.48|454.88|457.6|455|457.25|454.65|0
1643248230000|2022-01-27 01:50:30|457.6|455|457.48|454.88|457.71|455.11|457.48|454.88|0
1643248240000|2022-01-27 01:50:40|457.25|454.65|458.85|456.25|458.85|456.25|457.25|454.65|0
1643248250000|2022-01-27 01:50:50|459.3|456.7|459.53|456.93|459.53|456.93|458.85|456.25|0
1643248260000|2022-01-27 01:51:00|460.79|458.19|460.45|457.85|461.59|458.99|460.45|457.85|0
1643248270000|2022-01-27 01:51:10|460.79|458.19|460.45|457.85|460.79|458.19|460.22|457.62|0
1643248280000|2022-01-27 01:51:20|459.99|457.39|458.51|455.91|460.22|457.62|458.51|455.91|0
1643248290000|2022-01-27 01:51:30|458.85|456.25|457.93|455.33|458.85|456.25|457.93|455.33|0
1643248300000|2022-01-27 01:51:40|458.05|455.45|457.6|455|458.05|455.45|457.6|455|0
1643248310000|2022-01-27 01:51:50|457.25|454.65|457.25|454.65|457.25|454.65|457.02|454.42|0
1643248320000|2022-01-27 01:52:00|457.14|454.54|456.11|453.51|457.14|454.54|456.11|453.51|0
1643248330000|2022-01-27 01:52:10|455.88|453.28|455.54|452.94|455.88|453.28|455.42|452.82|0
1643248340000|2022-01-27 01:52:20|455.42|452.82|455.88|453.28|456.23|453.63|455.42|452.82|0
1643248350000|2022-01-27 01:52:30|456|453.4|455.42|452.82|456|453.4|455.42|452.82|0
1643248360000|2022-01-27 01:52:40|455.65|453.05|457.25|454.65|457.25|454.65|455.65|453.05|0
1643248370000|2022-01-27 01:52:50|456.34|453.74|456.34|453.74|456.34|453.74|456.11|453.51|0
1643248380000|2022-01-27 01:53:00|456|453.4|456.45|453.85|456.45|453.85|456|453.4|0
1643248390000|2022-01-27 01:53:10|456.34|453.74|456.23|453.63|456.45|453.85|456.23|453.63|0
1643248400000|2022-01-27 01:53:20|455.65|453.05|457.14|454.54|457.14|454.54|455.65|453.05|0
1643248410000|2022-01-27 01:53:30|457.25|454.65|457.93|455.33|458.39|455.79|457.25|454.65|0
1643248420000|2022-01-27 01:53:40|458.05|455.45|458.16|455.56|458.16|455.56|457.82|455.22|0
1643248430000|2022-01-27 01:53:50|458.39|455.79|459.3|456.7|459.3|456.7|458.39|455.79|0
1643248440000|2022-01-27 01:54:00|459.19|456.59|459.3|456.7|459.3|456.7|458.39|455.79|0
1643248450000|2022-01-27 01:54:10|459.99|457.39|459.76|457.16|460.22|457.62|459.76|457.16|0
1643248460000|2022-01-27 01:54:20|460.11|457.51|460.22|457.62|460.34|457.74|460.11|457.51|0
1643248470000|2022-01-27 01:54:30|460.67|458.07|460.9|458.3|461.59|458.99|460.67|458.07|0
1643248480000|2022-01-27 01:54:40|460.11|457.51|460.9|458.3|461.13|458.53|460.11|457.51|0
1643248490000|2022-01-27 01:54:50|460.22|457.62|460.34|457.74|460.34|457.74|459.99|457.39|0
1643248500000|2022-01-27 01:55:00|459.99|457.39|461.36|458.76|461.36|458.76|459.99|457.39|0
1643248510000|2022-01-27 01:55:10|462.73|460.13|462.96|460.36|463.77|461.17|462.73|460.13|0
1643248520000|2022-01-27 01:55:20|463.08|460.48|462.96|460.36|463.19|460.59|462.85|460.25|0
1643248530000|2022-01-27 01:55:30|463.31|460.71|463.88|461.28|464.11|461.51|463.31|460.71|0
1643248540000|2022-01-27 01:55:40|463.65|461.05|464.34|461.74|464.34|461.74|463.65|461.05|0
1643248550000|2022-01-27 01:55:50|464.11|461.51|464.57|461.97|464.57|461.97|464.11|461.51|0
1643248560000|2022-01-27 01:56:00|464.8|462.2|463.77|461.17|464.8|462.2|463.77|461.17|0
1643248570000|2022-01-27 01:56:10|463.42|460.82|462.73|460.13|463.42|460.82|462.73|460.13|0
1643248580000|2022-01-27 01:56:20|463.08|460.48|464.11|461.51|464.11|461.51|463.08|460.48|0
1643248590000|2022-01-27 01:56:30|463.88|461.28|464.46|461.86|464.46|461.86|463.88|461.28|0
1643248600000|2022-01-27 01:56:40|464.57|461.97|465.48|462.88|465.48|462.88|464.23|461.63|0
1643248610000|2022-01-27 01:56:50|466.06|463.46|465.71|463.11|466.06|463.46|464.8|462.2|0
1643248620000|2022-01-27 01:57:00|466.4|463.8|466.86|464.26|467.09|464.49|466.17|463.57|0
1643248630000|2022-01-27 01:57:10|467.09|464.49|466.17|463.57|467.09|464.49|466.17|463.57|0
1643248640000|2022-01-27 01:57:20|465.48|462.88|465.83|463.23|465.83|463.23|465.14|462.54|0
1643248650000|2022-01-27 01:57:30|464.69|462.09|465.25|462.65|465.25|462.65|464.69|462.09|0
1643248660000|2022-01-27 01:57:40|465.48|462.88|463.77|461.17|465.48|462.88|463.42|460.82|0
1643248670000|2022-01-27 01:57:50|463.54|460.94|463.65|461.05|464.57|461.97|463.54|460.94|0
1643248680000|2022-01-27 01:58:00|463.54|460.94|464.34|461.74|464.34|461.74|463.54|460.94|0
1643248690000|2022-01-27 01:58:10|464.11|461.51|463.31|460.71|464.11|461.51|463.19|460.59|0
1643248700000|2022-01-27 01:58:20|462.5|459.9|463.77|461.17|463.77|461.17|462.5|459.9|0
1643248710000|2022-01-27 01:58:30|464.34|461.74|465.02|462.42|465.14|462.54|464.34|461.74|0
1643248720000|2022-01-27 01:58:40|465.71|463.11|465.02|462.42|465.71|463.11|465.02|462.42|0
1643248730000|2022-01-27 01:58:50|467.44|464.84|469.16|466.56|469.16|466.56|467.44|464.84|0
1643248740000|2022-01-27 01:59:00|468.24|465.64|466.63|464.03|468.24|465.64|466.63|464.03|0
1643248750000|2022-01-27 01:59:10|466.4|463.8|466.4|463.8|466.86|464.26|466.06|463.46|0
1643248760000|2022-01-27 01:59:20|466.63|464.03|466.86|464.26|466.86|464.26|466.63|464.03|0
1643248770000|2022-01-27 01:59:30|467.78|465.18|467.09|464.49|467.78|465.18|466.98|464.38|0
1643248780000|2022-01-27 01:59:40|467.35|464.75|466.43|463.83|467.35|464.75|466.43|463.83|0
1643248790000|2022-01-27 01:59:50|466.66|464.06|465.52|462.92|466.66|464.06|465.52|462.92|0
1643248800000|2022-01-27 02:00:00|466.09|463.49|466.43|463.83|466.78|464.18|466.09|463.49|0
1643248810000|2022-01-27 02:00:10|466.89|464.29|468.15|465.55|468.15|465.55|466.89|464.29|0
1643248820000|2022-01-27 02:00:20|468.26|465.66|470.1|467.5|470.33|467.73|468.26|465.66|0
1643248830000|2022-01-27 02:00:30|469.87|467.27|474|471.4|474|471.4|469.87|467.27|0
1643248840000|2022-01-27 02:00:40|473.31|470.71|472.28|469.68|473.31|470.71|472.28|469.68|0
1643248850000|2022-01-27 02:00:50|472.05|469.45|472.85|470.25|472.85|470.25|471.82|469.22|0
1643248860000|2022-01-27 02:01:00|473.08|470.48|473.54|470.94|473.54|470.94|473.08|470.48|0
1643248870000|2022-01-27 02:01:10|473.77|471.17|472.62|470.02|473.77|471.17|472.62|470.02|0
1643248880000|2022-01-27 02:01:20|471.93|469.33|471.24|468.64|471.93|469.33|470.56|467.96|0
1643248890000|2022-01-27 02:01:30|471.13|468.53|472.16|469.56|472.16|469.56|471.13|468.53|0
1643248900000|2022-01-27 02:01:40|472.62|470.02|473.66|471.06|473.66|471.06|472.39|469.79|0
1643248910000|2022-01-27 02:01:50|473.54|470.94|475.61|473.01|475.61|473.01|473.54|470.94|0
1643248920000|2022-01-27 02:02:00|475.38|472.78|474.58|471.98|475.38|472.78|474.58|471.98|0
1643248930000|2022-01-27 02:02:10|474.92|472.32|473.08|470.48|474.92|472.32|472.74|470.14|0
1643248940000|2022-01-27 02:02:20|472.51|469.91|472.97|470.37|474.12|471.52|472.39|469.79|0
1643248950000|2022-01-27 02:02:30|473.43|470.83|473.08|470.48|473.43|470.83|473.08|470.48|0
1643248960000|2022-01-27 02:02:40|472.85|470.25|472.85|470.25|472.97|470.37|472.85|470.25|0
1643248970000|2022-01-27 02:02:50|472.62|470.02|475.61|473.01|475.61|473.01|472.62|470.02|0
1643248980000|2022-01-27 02:03:00|475.27|472.67|473.77|471.17|475.61|473.01|473.77|471.17|0
1643248990000|2022-01-27 02:03:10|473.54|470.94|474.69|472.09|474.69|472.09|473.54|470.94|0
1643249000000|2022-01-27 02:03:20|474.12|471.52|474|471.4|474.46|471.86|474|471.4|0
1643249010000|2022-01-27 02:03:30|474.58|471.98|473.54|470.94|474.69|472.09|473.54|470.94|0
1643249020000|2022-01-27 02:03:40|473.89|471.29|473.08|470.48|473.89|471.29|473.08|470.48|0
1643249030000|2022-01-27 02:03:50|472.62|470.02|473.31|470.71|473.31|470.71|472.62|470.02|0
1643249040000|2022-01-27 02:04:00|473.2|470.6|474.69|472.09|474.69|472.09|473.2|470.6|0
1643249050000|2022-01-27 02:04:10|473.77|471.17|473.08|470.48|473.77|471.17|472.74|470.14|0
1643249060000|2022-01-27 02:04:20|472.39|469.79|471.7|469.1|472.39|469.79|471.7|469.1|0
1643249070000|2022-01-27 02:04:30|471.93|469.33|471.47|468.87|472.28|469.68|471.47|468.87|0
1643249080000|2022-01-27 02:04:40|472.05|469.45|471.93|469.33|472.05|469.45|471.82|469.22|0
1643249090000|2022-01-27 02:04:50|471.7|469.1|472.51|469.91|473.08|470.48|471.7|469.1|0
1643249100000|2022-01-27 02:05:00|473.08|470.48|472.05|469.45|473.08|470.48|471.93|469.33|0
1643249110000|2022-01-27 02:05:10|471.47|468.87|471.36|468.76|471.7|469.1|471.24|468.64|0
1643249120000|2022-01-27 02:05:20|471.24|468.64|471.01|468.41|471.24|468.64|471.01|468.41|0
1643249130000|2022-01-27 02:05:30|471.93|469.33|472.97|470.37|472.97|470.37|471.7|469.1|0
1643249140000|2022-01-27 02:05:40|473.31|470.71|473.77|471.17|473.77|471.17|472.97|470.37|0
1643249150000|2022-01-27 02:05:50|473.66|471.06|474.23|471.63|474.35|471.75|473.54|470.94|0
1643249160000|2022-01-27 02:06:00|473.54|470.94|474.92|472.32|474.92|472.32|473.54|470.94|0
1643249170000|2022-01-27 02:06:10|474.58|471.98|474.35|471.75|474.58|471.98|474.35|471.75|0
1643249180000|2022-01-27 02:06:20|474.23|471.63|476.99|474.39|476.99|474.39|474.23|471.63|0
1643249190000|2022-01-27 02:06:30|477.68|475.08|478.14|475.54|478.37|475.77|477.68|475.08|0
1643249200000|2022-01-27 02:06:40|478.72|476.12|479.76|477.16|479.76|477.16|478.72|476.12|0
1643249210000|2022-01-27 02:06:50|479.53|476.93|478.72|476.12|479.76|477.16|478.72|476.12|0
1643249220000|2022-01-27 02:07:00|479.06|476.46|479.06|476.46|479.29|476.69|479.06|476.46|0
1643249230000|2022-01-27 02:07:10|478.83|476.23|478.95|476.35|478.95|476.35|478.6|476|0
1643249240000|2022-01-27 02:07:20|479.29|476.69|479.99|477.39|479.99|477.39|479.29|476.69|0
1643249250000|2022-01-27 02:07:30|480.11|477.51|478.03|475.43|480.11|477.51|478.03|475.43|0
1643249260000|2022-01-27 02:07:40|477.91|475.31|478.14|475.54|478.6|476|477.91|475.31|0
1643249270000|2022-01-27 02:07:50|478.49|475.89|479.06|476.46|479.18|476.58|478.49|475.89|0
1643249280000|2022-01-27 02:08:00|479.52|476.92|479.41|476.81|479.88|477.28|479.41|476.81|0
1643249290000|2022-01-27 02:08:10|478.72|476.12|479.18|476.58|479.18|476.58|478.72|476.12|0
1643249300000|2022-01-27 02:08:20|479.06|476.46|480.45|477.85|480.45|477.85|479.06|476.46|0
1643249310000|2022-01-27 02:08:30|480.34|477.74|478.49|475.89|480.34|477.74|478.14|475.54|0
1643249320000|2022-01-27 02:08:40|478.37|475.77|476.88|474.28|478.37|475.77|476.88|474.28|0
1643249330000|2022-01-27 02:08:50|476.99|474.39|476.65|474.05|476.99|474.39|476.65|474.05|0
1643249340000|2022-01-27 02:09:00|476.99|474.39|478.03|475.43|478.49|475.89|476.99|474.39|0
1643249350000|2022-01-27 02:09:10|477.45|474.85|477.91|475.31|477.91|475.31|477.45|474.85|0
1643249360000|2022-01-27 02:09:20|478.03|475.43|478.37|475.77|478.37|475.77|478.03|475.43|0
1643249370000|2022-01-27 02:09:30|477.91|475.31|478.37|475.77|478.37|475.77|477.91|475.31|0
1643249380000|2022-01-27 02:09:40|477.91|475.31|479.29|476.69|479.29|476.69|477.91|475.31|0
1643249390000|2022-01-27 02:09:50|479.52|476.92|480.45|477.85|480.45|477.85|479.29|476.69|0
1643249400000|2022-01-27 02:10:00|480.22|477.62|478.83|476.23|480.22|477.62|478.37|475.77|0
1643249410000|2022-01-27 02:10:10|478.14|475.54|478.6|476|478.6|476|478.14|475.54|0
1643249420000|2022-01-27 02:10:20|478.14|475.54|478.95|476.35|479.18|476.58|478.14|475.54|0
1643249430000|2022-01-27 02:10:30|478.83|476.23|478.83|476.23|478.83|476.23|478.72|476.12|0
1643249440000|2022-01-27 02:10:40|478.49|475.89|478.95|476.35|478.95|476.35|478.49|475.89|0
1643249450000|2022-01-27 02:10:50|478.6|476|478.83|476.23|479.18|476.58|478.6|476|0
1643249460000|2022-01-27 02:11:00|478.37|475.77|478.14|475.54|478.37|475.77|478.03|475.43|0
1643249470000|2022-01-27 02:11:10|476.99|474.39|477.57|474.97|477.57|474.97|476.99|474.39|0
1643249480000|2022-01-27 02:11:20|477.68|475.08|477.68|475.08|477.68|475.08|477.22|474.62|0
1643249490000|2022-01-27 02:11:30|477.22|474.62|477.11|474.51|477.22|474.62|477.11|474.51|0
1643249500000|2022-01-27 02:11:40|476.99|474.39|477.68|475.08|477.68|475.08|476.99|474.39|0
1643249510000|2022-01-27 02:11:50|477.45|474.85|477.45|474.85|477.91|475.31|477.45|474.85|0
1643249520000|2022-01-27 02:12:00|477.57|474.97|477.57|474.97|477.68|475.08|477.57|474.97|0
1643249530000|2022-01-27 02:12:10|476.53|473.93|476.3|473.7|476.53|473.93|476.07|473.47|0
1643249540000|2022-01-27 02:12:20|476.76|474.16|476.53|473.93|476.76|474.16|476.53|473.93|0
1643249550000|2022-01-27 02:12:30|476.42|473.82|476.53|473.93|476.76|474.16|476.3|473.7|0
1643249560000|2022-01-27 02:12:40|476.88|474.28|476.53|473.93|476.88|474.28|476.53|473.93|0
1643249570000|2022-01-27 02:12:50|476.99|474.39|477.68|475.08|477.68|475.08|476.99|474.39|0
1643249580000|2022-01-27 02:13:00|478.14|475.54|479.18|476.58|479.18|476.58|478.14|475.54|0
1643249590000|2022-01-27 02:13:10|479.29|476.69|477.91|475.31|479.29|476.69|477.91|475.31|0
1643249600000|2022-01-27 02:13:20|478.14|475.54|479.29|476.69|479.29|476.69|478.14|475.54|0
1643249610000|2022-01-27 02:13:30|479.75|477.15|479.64|477.04|479.75|477.15|479.29|476.69|0
1643249620000|2022-01-27 02:13:40|479.75|477.15|479.52|476.92|479.87|477.27|479.52|476.92|0
1643249630000|2022-01-27 02:13:50|479.75|477.15|479.06|476.46|479.75|477.15|479.06|476.46|0
1643249640000|2022-01-27 02:14:00|479.52|476.92|479.06|476.46|479.52|476.92|479.06|476.46|0
1643249650000|2022-01-27 02:14:10|479.29|476.69|479.87|477.27|479.87|477.27|479.06|476.46|0
1643249660000|2022-01-27 02:14:20|480.22|477.62|479.98|477.38|480.22|477.62|479.98|477.38|0
1643249670000|2022-01-27 02:14:30|479.41|476.81|479.52|476.92|479.75|477.15|479.41|476.81|0
1643249680000|2022-01-27 02:14:40|479.06|476.46|479.52|476.92|479.52|476.92|478.83|476.23|0
1643249690000|2022-01-27 02:14:50|479.41|476.81|479.06|476.46|479.41|476.81|479.06|476.46|0
1643249700000|2022-01-27 02:15:00|478.83|476.23|478.37|475.77|478.83|476.23|478.37|475.77|0
1643249710000|2022-01-27 02:15:10|477.91|475.31|478.26|475.66|478.37|475.77|477.91|475.31|0
1643249720000|2022-01-27 02:15:20|477.91|475.31|479.29|476.69|479.29|476.69|477.68|475.08|0
1643249730000|2022-01-27 02:15:30|479.52|476.92|479.06|476.46|479.52|476.92|478.83|476.23|0
1643249740000|2022-01-27 02:15:40|478.6|476|477.8|475.2|478.72|476.12|477.8|475.2|0
1643249750000|2022-01-27 02:15:50|477.68|475.08|477.68|475.08|477.68|475.08|477.45|474.85|0
1643249760000|2022-01-27 02:16:00|478.14|475.54|477.68|475.08|478.14|475.54|477.68|475.08|0
1643249770000|2022-01-27 02:16:10|478.14|475.54|479.29|476.69|479.29|476.69|477.91|475.31|0
1643249780000|2022-01-27 02:16:20|479.41|476.81|479.29|476.69|479.41|476.81|479.29|476.69|0
1643249790000|2022-01-27 02:16:30|479.06|476.46|479.75|477.15|479.75|477.15|479.06|476.46|0
1643249800000|2022-01-27 02:16:40|480.21|477.61|480.44|477.84|480.44|477.84|480.21|477.61|0
1643249820000|2022-01-27 02:17:00|479.75|477.15|479.29|476.69|480.21|477.61|479.29|476.69|0
1643249830000|2022-01-27 02:17:10|479.06|476.46|479.06|476.46|479.18|476.58|479.06|476.46|0
1643249840000|2022-01-27 02:17:20|479.52|476.92|479.06|476.46|479.52|476.92|479.06|476.46|0
1643249850000|2022-01-27 02:17:30|479.29|476.69|478.6|476|479.29|476.69|478.6|476|0
1643249860000|2022-01-27 02:17:40|479.06|476.46|479.98|477.38|479.98|477.38|479.06|476.46|0
1643249870000|2022-01-27 02:17:50|479.29|476.69|479.52|476.92|479.64|477.04|479.29|476.69|0
1643249880000|2022-01-27 02:18:00|479.75|477.15|478.37|475.77|479.75|477.15|478.37|475.77|0
1643249890000|2022-01-27 02:18:10|478.14|475.54|478.37|475.77|478.37|475.77|478.14|475.54|0
1643249900000|2022-01-27 02:18:20|478.49|475.89|479.18|476.58|479.18|476.58|478.49|475.89|0
1643249910000|2022-01-27 02:18:30|479.06|476.46|479.18|476.58|479.29|476.69|479.06|476.46|0
1643249920000|2022-01-27 02:18:40|479.29|476.69|478.95|476.35|479.29|476.69|478.6|476|0
1643249930000|2022-01-27 02:18:50|479.06|476.46|478.83|476.23|479.06|476.46|478.6|476|0
1643249940000|2022-01-27 02:19:00|478.6|476|478.37|475.77|478.72|476.12|478.37|475.77|0
1643249950000|2022-01-27 02:19:10|478.83|476.23|478.6|476|479.29|476.69|478.6|476|0
1643249960000|2022-01-27 02:19:20|479.06|476.46|479.06|476.46|479.06|476.46|478.72|476.12|0
1643249970000|2022-01-27 02:19:30|479.52|476.92|479.98|477.38|479.98|477.38|479.52|476.92|0
1643249980000|2022-01-27 02:19:40|480.1|477.5|479.75|477.15|480.1|477.5|479.75|477.15|0
1643249990000|2022-01-27 02:19:50|479.98|477.38|480.1|477.5|480.21|477.61|479.98|477.38|0
1643250000000|2022-01-27 02:20:00|479.52|476.92|478.83|476.23|479.52|476.92|478.83|476.23|0
1643250010000|2022-01-27 02:20:10|478.49|475.89|479.06|476.46|479.52|476.92|478.49|475.89|0
1643250020000|2022-01-27 02:20:20|478.95|476.35|479.06|476.46|479.29|476.69|478.83|476.23|0
1643250030000|2022-01-27 02:20:30|478.95|476.35|479.41|476.81|479.41|476.81|478.95|476.35|0
1643250040000|2022-01-27 02:20:40|479.29|476.69|479.41|476.81|479.41|476.81|479.29|476.69|0
1643250050000|2022-01-27 02:20:50|479.29|476.69|479.29|476.69|479.29|476.69|478.83|476.23|0
1643250060000|2022-01-27 02:21:00|479.52|476.92|479.98|477.38|479.98|477.38|479.52|476.92|0
1643250070000|2022-01-27 02:21:10|479.75|477.15|479.75|477.15|479.75|477.15|479.52|476.92|0
1643250080000|2022-01-27 02:21:20|479.41|476.81|479.29|476.69|479.41|476.81|478.72|476.12|0
1643250090000|2022-01-27 02:21:30|479.52|476.92|479.52|476.92|479.52|476.92|479.52|476.92|0
1643250100000|2022-01-27 02:21:40|479.75|477.15|479.29|476.69|479.75|477.15|479.29|476.69|0
1643250110000|2022-01-27 02:21:50|479.06|476.46|479.29|476.69|479.29|476.69|479.06|476.46|0
1643250120000|2022-01-27 02:22:00|479.41|476.81|480.44|477.84|480.44|477.84|479.29|476.69|0
1643250140000|2022-01-27 02:22:20|480.33|477.73|480.44|477.84|480.44|477.84|480.33|477.73|0
1643250150000|2022-01-27 02:22:30|480.21|477.61|479.98|477.38|480.21|477.61|479.87|477.27|0
1643250160000|2022-01-27 02:22:40|479.75|477.15|479.06|476.46|479.75|477.15|479.06|476.46|0
1643250170000|2022-01-27 02:22:50|478.83|476.23|479.06|476.46|479.29|476.69|478.83|476.23|0
1643250180000|2022-01-27 02:23:00|478.14|475.54|478.14|475.54|478.14|475.54|477.68|475.08|0
1643250190000|2022-01-27 02:23:10|478.37|475.77|477.45|474.85|478.37|475.77|477.45|474.85|0
1643250200000|2022-01-27 02:23:20|477.22|474.62|477.22|474.62|477.22|474.62|476.99|474.39|0
1643250210000|2022-01-27 02:23:30|477.68|475.08|477.91|475.31|477.91|475.31|477.68|475.08|0
1643250220000|2022-01-27 02:23:40|477.45|474.85|478.14|475.54|478.14|475.54|477.45|474.85|0
1643250230000|2022-01-27 02:23:50|478.37|475.77|478.03|475.43|478.37|475.77|478.03|475.43|0
1643250240000|2022-01-27 02:24:00|478.14|475.54|479.06|476.46|479.06|476.46|478.14|475.54|0
1643250250000|2022-01-27 02:24:10|478.83|476.23|478.6|476|479.06|476.46|478.49|475.89|0
1643250260000|2022-01-27 02:24:20|478.49|475.89|478.37|475.77|478.6|476|478.37|475.77|0
1643250270000|2022-01-27 02:24:30|478.49|475.89|478.6|476|478.6|476|478.37|475.77|0
1643250280000|2022-01-27 02:24:40|478.37|475.77|478.14|475.54|478.37|475.77|478.14|475.54|0
1643250290000|2022-01-27 02:24:50|478.37|475.77|477.45|474.85|478.37|475.77|477.45|474.85|0
1643250300000|2022-01-27 02:25:00|477.33|474.73|477.45|474.85|477.45|474.85|476.98|474.38|0
1643250310000|2022-01-27 02:25:10|477.68|475.08|477.68|475.08|477.68|475.08|477.45|474.85|0
1643250320000|2022-01-27 02:25:20|477.91|475.31|478.37|475.77|478.37|475.77|477.91|475.31|0
1643250330000|2022-01-27 02:25:30|478.6|476|479.29|476.69|479.29|476.69|478.6|476|0
1643250340000|2022-01-27 02:25:40|479.52|476.92|480.21|477.61|480.44|477.84|479.52|476.92|0
1643250350000|2022-01-27 02:25:50|479.98|477.38|479.75|477.15|479.98|477.38|479.52|476.92|0
1643250360000|2022-01-27 02:26:00|478.83|476.23|478.95|476.35|479.18|476.58|478.83|476.23|0
1643250370000|2022-01-27 02:26:10|479.29|476.69|479.75|477.15|479.75|477.15|479.06|476.46|0
1643250380000|2022-01-27 02:26:20|480.44|477.84|479.98|477.38|480.44|477.84|479.98|477.38|0
1643250390000|2022-01-27 02:26:30|479.75|477.15|479.18|476.58|479.75|477.15|479.06|476.46|0
1643250400000|2022-01-27 02:26:40|478.83|476.23|479.98|477.38|479.98|477.38|478.83|476.23|0
1643250410000|2022-01-27 02:26:50|480.21|477.61|482.52|479.92|482.52|479.92|480.21|477.61|0
1643250420000|2022-01-27 02:27:00|481.83|479.23|483.44|480.84|483.44|480.84|481.83|479.23|0
1643250430000|2022-01-27 02:27:10|483.91|481.31|483.21|480.61|484.14|481.54|483.21|480.61|0
1643250440000|2022-01-27 02:27:20|482.06|479.46|482.06|479.46|482.52|479.92|481.83|479.23|0
1643250450000|2022-01-27 02:27:30|481.95|479.35|483.1|480.5|483.21|480.61|481.95|479.35|0
1643250460000|2022-01-27 02:27:40|483.91|481.31|484.37|481.77|484.37|481.77|483.91|481.31|0
1643250470000|2022-01-27 02:27:50|483.8|481.2|482.75|480.15|483.8|481.2|482.52|479.92|0
1643250480000|2022-01-27 02:28:00|483.21|480.61|483.44|480.84|483.67|481.07|483.21|480.61|0
1643250490000|2022-01-27 02:28:10|483.1|480.5|482.87|480.27|483.21|480.61|482.87|480.27|0
1643250500000|2022-01-27 02:28:20|482.98|480.38|483.21|480.61|483.21|480.61|482.98|480.38|0
1643250510000|2022-01-27 02:28:30|483.9|481.3|483.67|481.07|483.9|481.3|483.67|481.07|0
1643250520000|2022-01-27 02:28:40|483.44|480.84|483.44|480.84|483.44|480.84|482.98|480.38|0
1643250530000|2022-01-27 02:28:50|483.21|480.61|483.44|480.84|483.44|480.84|483.21|480.61|0
1643250540000|2022-01-27 02:29:00|483.67|481.07|482.75|480.15|483.67|481.07|482.75|480.15|0
1643250550000|2022-01-27 02:29:10|482.52|479.92|483.33|480.73|483.44|480.84|482.52|479.92|0
1643250560000|2022-01-27 02:29:20|482.87|480.27|482.75|480.15|483.21|480.61|482.75|480.15|0
1643250570000|2022-01-27 02:29:30|482.29|479.69|482.98|480.38|482.98|480.38|482.29|479.69|0
1643250580000|2022-01-27 02:29:40|482.75|480.15|482.29|479.69|482.75|480.15|482.29|479.69|0
1643250590000|2022-01-27 02:29:50|482.41|479.81|482.52|479.92|482.75|480.15|482.41|479.81|0
1643250600000|2022-01-27 02:30:00|482.75|480.15|481.37|478.77|482.75|480.15|481.37|478.77|0
1643250610000|2022-01-27 02:30:10|482.06|479.46|481.6|479|482.06|479.46|481.6|479|0
1643250620000|2022-01-27 02:30:20|481.37|478.77|480.91|478.31|481.37|478.77|480.91|478.31|0
1643250630000|2022-01-27 02:30:30|480.68|478.08|480.34|477.74|480.8|478.2|480.34|477.74|0
1643250640000|2022-01-27 02:30:40|480.91|478.31|481.6|479|481.6|479|480.68|478.08|0
1643250650000|2022-01-27 02:30:50|481.14|478.54|481.14|478.54|481.6|479|481.14|478.54|0
1643250660000|2022-01-27 02:31:00|481.6|479|481.83|479.23|481.83|479.23|481.37|478.77|0
1643250670000|2022-01-27 02:31:10|482.29|479.69|482.64|480.04|482.64|480.04|482.29|479.69|0
1643250680000|2022-01-27 02:31:20|482.52|479.92|482.18|479.58|482.75|480.15|482.18|479.58|0
1643250690000|2022-01-27 02:31:30|481.6|479|481.95|479.35|481.95|479.35|481.6|479|0
1643250700000|2022-01-27 02:31:40|482.52|479.92|482.06|479.46|482.52|479.92|481.83|479.23|0
1643250710000|2022-01-27 02:31:50|482.18|479.58|482.06|479.46|482.18|479.58|482.06|479.46|0
1643250720000|2022-01-27 02:32:00|482.75|480.15|482.29|479.69|482.75|480.15|482.29|479.69|0
1643250730000|2022-01-27 02:32:10|482.75|480.15|482.29|479.69|482.75|480.15|482.29|479.69|0
1643250740000|2022-01-27 02:32:20|482.75|480.15|482.52|479.92|482.75|480.15|482.29|479.69|0
1643250750000|2022-01-27 02:32:30|482.06|479.46|482.52|479.92|482.52|479.92|482.06|479.46|0
1643250760000|2022-01-27 02:32:40|482.29|479.69|480.45|477.85|482.29|479.69|480.45|477.85|0
1643250770000|2022-01-27 02:32:50|481.6|479|481.83|479.23|481.83|479.23|481.6|479|0
1643250780000|2022-01-27 02:33:00|481.6|479|482.29|479.69|482.29|479.69|481.6|479|0
1643250790000|2022-01-27 02:33:10|482.75|480.15|483.1|480.5|483.1|480.5|482.75|480.15|0
1643250800000|2022-01-27 02:33:20|482.75|480.15|483.67|481.07|483.67|481.07|482.75|480.15|0
1643250810000|2022-01-27 02:33:30|483.9|481.3|483.79|481.19|483.9|481.3|483.79|481.19|0
1643250820000|2022-01-27 02:33:40|484.13|481.53|483.21|480.61|484.36|481.76|483.21|480.61|0
1643250830000|2022-01-27 02:33:50|482.75|480.15|483.33|480.73|483.33|480.73|482.75|480.15|0
1643250840000|2022-01-27 02:34:00|483.21|480.61|483.21|480.61|483.21|480.61|482.98|480.38|0
1643250850000|2022-01-27 02:34:10|482.75|480.15|483.1|480.5|483.21|480.61|482.75|480.15|0
1643250860000|2022-01-27 02:34:20|482.98|480.38|483.9|481.3|484.13|481.53|482.98|480.38|0
1643250870000|2022-01-27 02:34:30|484.13|481.53|483.79|481.19|484.13|481.53|483.79|481.19|0
1643250880000|2022-01-27 02:34:40|483.21|480.61|482.75|480.15|483.21|480.61|482.75|480.15|0
1643250890000|2022-01-27 02:34:50|482.98|480.38|483.33|480.73|483.44|480.84|482.98|480.38|0
1643250900000|2022-01-27 02:35:00|483.67|481.07|483.33|480.73|483.67|481.07|483.33|480.73|0
1643250910000|2022-01-27 02:35:10|483.21|480.61|483.44|480.84|483.44|480.84|482.75|480.15|0
1643250920000|2022-01-27 02:35:20|483.67|481.07|483.67|481.07|483.9|481.3|483.44|480.84|0
1643250930000|2022-01-27 02:35:30|483.44|480.84|482.98|480.38|483.44|480.84|482.98|480.38|0
1643250940000|2022-01-27 02:35:40|483.21|480.61|483.21|480.61|483.44|480.84|483.21|480.61|0
1643250950000|2022-01-27 02:35:50|483.44|480.84|483.21|480.61|483.44|480.84|483.1|480.5|0
1643250960000|2022-01-27 02:36:00|482.98|480.38|482.75|480.15|483.21|480.61|482.75|480.15|0
1643250970000|2022-01-27 02:36:10|482.29|479.69|482.06|479.46|482.29|479.69|482.06|479.46|0
1643250980000|2022-01-27 02:36:20|482.18|479.58|480.44|477.84|482.18|479.58|480.44|477.84|0
1643250990000|2022-01-27 02:36:30|479.29|476.69|479.75|477.15|479.75|477.15|479.29|476.69|0
1643251000000|2022-01-27 02:36:40|479.98|477.38|479.52|476.92|479.98|477.38|479.52|476.92|0
1643251010000|2022-01-27 02:36:50|479.29|476.69|478.14|475.54|479.29|476.69|478.14|475.54|0
1643251020000|2022-01-27 02:37:00|477.57|474.97|477.68|475.08|478.03|475.43|477.57|474.97|0
1643251030000|2022-01-27 02:37:10|477.45|474.85|479.06|476.46|479.06|476.46|477.45|474.85|0
1643251040000|2022-01-27 02:37:20|479.41|476.81|478.83|476.23|479.52|476.92|478.83|476.23|0
1643251050000|2022-01-27 02:37:30|478.6|476|477.91|475.31|478.72|476.12|477.91|475.31|0
1643251060000|2022-01-27 02:37:40|478.14|475.54|478.6|476|478.6|476|478.14|475.54|0
1643251070000|2022-01-27 02:37:50|478.37|475.77|477.91|475.31|478.37|475.77|477.91|475.31|0
1643251080000|2022-01-27 02:38:00|478.03|475.43|477.91|475.31|478.03|475.43|477.91|475.31|0
1643251090000|2022-01-27 02:38:10|477.68|475.08|475.62|473.02|477.8|475.2|475.62|473.02|0
1643251100000|2022-01-27 02:38:20|474.93|472.33|474.01|471.41|474.93|472.33|473.78|471.18|0
1643251110000|2022-01-27 02:38:30|474.13|471.53|473.32|470.72|474.13|471.53|473.32|470.72|0
1643251120000|2022-01-27 02:38:40|473.21|470.61|473.1|470.5|473.44|470.84|473.1|470.5|0
1643251130000|2022-01-27 02:38:50|473.67|471.07|473.55|470.95|474.01|471.41|473.44|470.84|0
1643251140000|2022-01-27 02:39:00|473.1|470.5|472.99|470.39|473.1|470.5|472.64|470.04|0
1643251150000|2022-01-27 02:39:10|472.64|470.04|472.64|470.04|472.64|470.04|472.3|469.7|0
1643251160000|2022-01-27 02:39:20|472.41|469.81|472.18|469.58|472.41|469.81|472.18|469.58|0
1643251170000|2022-01-27 02:39:30|472.41|469.81|472.64|470.04|472.64|470.04|472.18|469.58|0
1643251180000|2022-01-27 02:39:40|473.09|470.49|472.64|470.04|473.09|470.49|472.64|470.04|0
1643251190000|2022-01-27 02:39:50|472.41|469.81|471.72|469.12|472.41|469.81|471.72|469.12|0
1643251200000|2022-01-27 02:40:00|472.41|469.81|472.18|469.58|472.64|470.04|472.18|469.58|0
1643251210000|2022-01-27 02:40:10|471.49|468.89|471.26|468.66|471.49|468.89|471.26|468.66|0
1643251220000|2022-01-27 02:40:20|471.38|468.78|471.26|468.66|471.38|468.78|471.26|468.66|0
1643251230000|2022-01-27 02:40:30|471.03|468.43|471.61|469.01|471.61|469.01|470.8|468.2|0
1643251240000|2022-01-27 02:40:40|471.03|468.43|471.26|468.66|471.49|468.89|471.03|468.43|0
1643251250000|2022-01-27 02:40:50|471.03|468.43|471.15|468.55|471.49|468.89|470.8|468.2|0
1643251260000|2022-01-27 02:41:00|471.26|468.66|471.26|468.66|471.26|468.66|471.03|468.43|0
1643251270000|2022-01-27 02:41:10|471.49|468.89|471.26|468.66|471.49|468.89|471.26|468.66|0
1643251280000|2022-01-27 02:41:20|471.49|468.89|471.26|468.66|471.49|468.89|471.26|468.66|0
1643251290000|2022-01-27 02:41:30|471.03|468.43|469.89|467.29|471.03|468.43|469.89|467.29|0
1643251300000|2022-01-27 02:41:40|470.12|467.52|469.66|467.06|470.12|467.52|469.66|467.06|0
1643251310000|2022-01-27 02:41:50|469.89|467.29|470.58|467.98|470.58|467.98|469.66|467.06|0
1643251320000|2022-01-27 02:42:00|470.69|468.09|470.69|468.09|470.8|468.2|470.58|467.98|0
1643251330000|2022-01-27 02:42:10|471.03|468.43|471.15|468.55|471.49|468.89|471.03|468.43|0
1643251340000|2022-01-27 02:42:20|469.66|467.06|471.26|468.66|471.26|468.66|469.66|467.06|0
1643251350000|2022-01-27 02:42:30|471.15|468.55|471.95|469.35|471.95|469.35|471.15|468.55|0
1643251360000|2022-01-27 02:42:40|472.75|470.15|473.32|470.72|473.32|470.72|472.75|470.15|0
1643251370000|2022-01-27 02:42:50|473.55|470.95|473.09|470.49|473.55|470.95|472.86|470.26|0
1643251380000|2022-01-27 02:43:00|473.32|470.72|473.09|470.49|473.32|470.72|473.09|470.49|0
1643251390000|2022-01-27 02:43:10|473.32|470.72|473.09|470.49|473.32|470.72|472.86|470.26|0
1643251400000|2022-01-27 02:43:20|472.75|470.15|473.09|470.49|473.09|470.49|472.75|470.15|0
1643251410000|2022-01-27 02:43:30|472.64|470.04|473.32|470.72|473.32|470.72|472.64|470.04|0
1643251420000|2022-01-27 02:43:40|473.21|470.61|472.86|470.26|473.21|470.61|472.86|470.26|0
1643251430000|2022-01-27 02:43:50|471.84|469.24|472.64|470.04|472.64|470.04|471.84|469.24|0
1643251440000|2022-01-27 02:44:00|472.3|469.7|471.49|468.89|472.3|469.7|471.49|468.89|0
1643251450000|2022-01-27 02:44:10|471.38|468.78|471.49|468.89|471.49|468.89|471.26|468.66|0
1643251460000|2022-01-27 02:44:20|471.38|468.78|471.26|468.66|471.38|468.78|471.15|468.55|0
1643251470000|2022-01-27 02:44:30|471.49|468.89|472.07|469.47|472.07|469.47|471.49|468.89|0
1643251480000|2022-01-27 02:44:40|472.18|469.58|472.52|469.92|472.63|470.03|472.18|469.58|0
1643251490000|2022-01-27 02:44:50|472.63|470.03|473.09|470.49|473.09|470.49|472.63|470.03|0
1643251500000|2022-01-27 02:45:00|471.95|469.35|471.49|468.89|472.07|469.47|471.49|468.89|0
1643251510000|2022-01-27 02:45:10|471.26|468.66|471.95|469.35|471.95|469.35|471.26|468.66|0
1643251520000|2022-01-27 02:45:20|471.72|469.12|471.15|468.55|471.72|469.12|471.15|468.55|0
1643251530000|2022-01-27 02:45:30|471.03|468.43|471.49|468.89|471.49|468.89|470.92|468.32|0
1643251540000|2022-01-27 02:45:40|471.61|469.01|471.38|468.78|471.61|469.01|471.38|468.78|0
1643251550000|2022-01-27 02:45:50|471.26|468.66|468.74|466.14|471.38|468.78|468.74|466.14|0
1643251560000|2022-01-27 02:46:00|468.29|465.69|469.66|467.06|469.78|467.18|468.29|465.69|0
1643251570000|2022-01-27 02:46:10|468.97|466.37|468.97|466.37|469.09|466.49|468.74|466.14|0
1643251580000|2022-01-27 02:46:20|469.2|466.6|469.66|467.06|469.66|467.06|468.86|466.26|0
1643251590000|2022-01-27 02:46:30|468.97|466.37|468.74|466.14|469.2|466.6|468.63|466.03|0
1643251600000|2022-01-27 02:46:40|468.63|466.03|468.86|466.26|468.97|466.37|468.63|466.03|0
1643251610000|2022-01-27 02:46:50|468.74|466.14|469.09|466.49|469.09|466.49|468.74|466.14|0
1643251620000|2022-01-27 02:47:00|468.74|466.14|468.86|466.26|469.2|466.6|468.74|466.14|0
1643251630000|2022-01-27 02:47:10|468.18|465.58|467.37|464.77|468.18|465.58|467.37|464.77|0
1643251640000|2022-01-27 02:47:20|466.69|464.09|466.69|464.09|467.04|464.44|466.69|464.09|0
1643251650000|2022-01-27 02:47:30|467.26|464.66|467.15|464.55|467.49|464.89|467.15|464.55|0
1643251660000|2022-01-27 02:47:40|467.49|464.89|467.37|464.77|467.49|464.89|467.37|464.77|0
1643251670000|2022-01-27 02:47:50|466.92|464.32|467.26|464.66|467.26|464.66|466.46|463.86|0
1643251680000|2022-01-27 02:48:00|467.6|465|468.06|465.46|468.06|465.46|467.6|465|0
1643251690000|2022-01-27 02:48:10|468.52|465.92|468.86|466.26|468.86|466.26|468.52|465.92|0
1643251700000|2022-01-27 02:48:20|468.29|465.69|468.52|465.92|468.52|465.92|468.29|465.69|0
1643251710000|2022-01-27 02:48:30|468.74|466.14|467.83|465.23|468.74|466.14|467.83|465.23|0
1643251720000|2022-01-27 02:48:40|467.6|465|467.6|465|467.6|465|467.49|464.89|0
1643251730000|2022-01-27 02:48:50|467.83|465.23|467.37|464.77|467.83|465.23|467.37|464.77|0
1643251740000|2022-01-27 02:49:00|467.14|464.54|467.6|465|467.6|465|466.92|464.32|0
1643251750000|2022-01-27 02:49:10|468.06|465.46|468.52|465.92|468.52|465.92|468.06|465.46|0
1643251760000|2022-01-27 02:49:20|468.74|466.14|469.2|466.6|469.2|466.6|468.74|466.14|0
1643251770000|2022-01-27 02:49:30|468.74|466.14|468.94|466.34|469.43|466.83|468.74|466.14|0
1643251780000|2022-01-27 02:49:40|468.25|465.65|468.25|465.65|468.37|465.77|468.14|465.54|0
1643251790000|2022-01-27 02:49:50|468.48|465.88|468.71|466.11|468.83|466.23|468.48|465.88|0
1643251800000|2022-01-27 02:50:00|468.48|465.88|468.71|466.11|468.94|466.34|468.48|465.88|0
1643251810000|2022-01-27 02:50:10|468.94|466.34|468.25|465.65|469.16|466.56|468.25|465.65|0
1643251820000|2022-01-27 02:50:20|468.37|465.77|469.05|466.45|469.05|466.45|468.37|465.77|0
1643251830000|2022-01-27 02:50:30|468.94|466.34|468.94|466.34|469.16|466.56|468.94|466.34|0
1643251840000|2022-01-27 02:50:40|469.16|466.56|469.05|466.45|469.16|466.56|468.94|466.34|0
1643251850000|2022-01-27 02:50:50|469.16|466.56|469.16|466.56|469.16|466.56|468.94|466.34|0
1643251860000|2022-01-27 02:51:00|469.51|466.91|469.16|466.56|469.62|467.02|469.16|466.56|0
1643251870000|2022-01-27 02:51:10|469.28|466.68|468.71|466.11|469.51|466.91|468.71|466.11|0
1643251880000|2022-01-27 02:51:20|468.82|466.22|467.56|464.96|468.82|466.22|467.56|464.96|0
1643251890000|2022-01-27 02:51:30|467.79|465.19|468.02|465.42|468.02|465.42|467.79|465.19|0
1643251900000|2022-01-27 02:51:40|468.25|465.65|468.48|465.88|468.6|466|468.25|465.65|0
1643251910000|2022-01-27 02:51:50|468.14|465.54|468.02|465.42|468.25|465.65|468.02|465.42|0
1643251920000|2022-01-27 02:52:00|467.79|465.19|468.48|465.88|468.48|465.88|467.79|465.19|0
1643251930000|2022-01-27 02:52:10|469.39|466.79|469.39|466.79|469.39|466.79|469.16|466.56|0
1643251940000|2022-01-27 02:52:20|470.31|467.71|470.31|467.71|470.31|467.71|469.62|467.02|0
1643251950000|2022-01-27 02:52:30|470.08|467.48|471|468.4|471|468.4|470.08|467.48|0
1643251960000|2022-01-27 02:52:40|470.66|468.06|470.89|468.29|470.89|468.29|470.54|467.94|0
1643251970000|2022-01-27 02:52:50|470.77|468.17|471|468.4|471.12|468.52|470.77|468.17|0
1643251980000|2022-01-27 02:53:00|471.12|468.52|470.66|468.06|471.12|468.52|470.66|468.06|0
1643251990000|2022-01-27 02:53:10|470.2|467.6|470.08|467.48|470.31|467.71|469.97|467.37|0
1643252000000|2022-01-27 02:53:20|470.2|467.6|470.31|467.71|470.31|467.71|470.08|467.48|0
1643252010000|2022-01-27 02:53:30|470.43|467.83|470.89|468.29|470.89|468.29|470.43|467.83|0
1643252020000|2022-01-27 02:53:40|470.77|468.17|470.77|468.17|470.77|468.17|470.77|468.17|0
1643252030000|2022-01-27 02:53:50|470.89|468.29|470.54|467.94|470.89|468.29|470.31|467.71|0
1643252040000|2022-01-27 02:54:00|471|468.4|471.46|468.86|471.46|468.86|471|468.4|0
1643252050000|2022-01-27 02:54:10|470.77|468.17|470.54|467.94|470.77|468.17|470.54|467.94|0
1643252060000|2022-01-27 02:54:20|470.2|467.6|470.2|467.6|470.31|467.71|469.62|467.02|0
1643252070000|2022-01-27 02:54:30|469.97|467.37|469.97|467.37|469.97|467.37|469.74|467.14|0
1643252080000|2022-01-27 02:54:40|469.62|467.02|469.28|466.68|469.62|467.02|469.16|466.56|0
1643252090000|2022-01-27 02:54:50|469.39|466.79|470.08|467.48|470.08|467.48|469.39|466.79|0
1643252100000|2022-01-27 02:55:00|470.54|467.94|470.2|467.6|470.54|467.94|470.2|467.6|0
1643252110000|2022-01-27 02:55:10|470.43|467.83|470.2|467.6|470.43|467.83|470.2|467.6|0
1643252120000|2022-01-27 02:55:20|471.35|468.75|472.15|469.55|472.38|469.78|471.35|468.75|0
1643252130000|2022-01-27 02:55:30|472.38|469.78|472.61|470.01|472.83|470.23|472.38|469.78|0
1643252140000|2022-01-27 02:55:40|472.49|469.89|474.44|471.84|474.44|471.84|472.49|469.89|0
1643252150000|2022-01-27 02:55:50|474.33|471.73|473.87|471.27|474.33|471.73|473.87|471.27|0
1643252160000|2022-01-27 02:56:00|473.64|471.04|474.44|471.84|474.44|471.84|473.64|471.04|0
1643252170000|2022-01-27 02:56:10|473.87|471.27|473.87|471.27|473.98|471.38|473.64|471.04|0
1643252180000|2022-01-27 02:56:20|474.9|472.3|474.9|472.3|474.9|472.3|474.67|472.07|0
1643252190000|2022-01-27 02:56:30|474.67|472.07|474.56|471.96|474.67|472.07|474.33|471.73|0
1643252200000|2022-01-27 02:56:40|474.21|471.61|473.98|471.38|474.21|471.61|473.75|471.15|0
1643252210000|2022-01-27 02:56:50|473.87|471.27|475.25|472.65|475.25|472.65|473.87|471.27|0
1643252220000|2022-01-27 02:57:00|474.44|471.84|474.67|472.07|474.9|472.3|474.44|471.84|0
1643252230000|2022-01-27 02:57:10|474.9|472.3|475.48|472.88|475.48|472.88|474.9|472.3|0
1643252240000|2022-01-27 02:57:20|474.44|471.84|475.59|472.99|475.59|472.99|474.44|471.84|0
1643252250000|2022-01-27 02:57:30|475.48|472.88|474.79|472.19|475.48|472.88|474.33|471.73|0
1643252260000|2022-01-27 02:57:40|474.44|471.84|473.29|470.69|474.44|471.84|473.29|470.69|0
1643252270000|2022-01-27 02:57:50|473.52|470.92|473.75|471.15|473.98|471.38|473.52|470.92|0
1643252280000|2022-01-27 02:58:00|473.87|471.27|473.98|471.38|473.98|471.38|473.52|470.92|0
1643252290000|2022-01-27 02:58:10|474.1|471.5|473.06|470.46|474.1|471.5|473.06|470.46|0
1643252300000|2022-01-27 02:58:20|473.41|470.81|474.33|471.73|474.33|471.73|473.41|470.81|0
1643252310000|2022-01-27 02:58:30|474.67|472.07|474.44|471.84|474.67|472.07|474.44|471.84|0
1643252320000|2022-01-27 02:58:40|474.21|471.61|473.75|471.15|474.21|471.61|473.75|471.15|0
1643252330000|2022-01-27 02:58:50|473.87|471.27|473.29|470.69|473.87|471.27|473.29|470.69|0
1643252340000|2022-01-27 02:59:00|473.52|470.92|473.52|470.92|473.75|471.15|473.52|470.92|0
1643252350000|2022-01-27 02:59:10|473.29|470.69|473.06|470.46|473.29|470.69|472.95|470.35|0
1643252360000|2022-01-27 02:59:20|473.52|470.92|473.75|471.15|473.98|471.38|473.52|470.92|0
1643252370000|2022-01-27 02:59:30|474.44|471.84|474.44|471.84|474.67|472.07|474.44|471.84|0
1643252380000|2022-01-27 02:59:40|474.67|472.07|474.21|471.61|474.67|472.07|474.21|471.61|0
1643252390000|2022-01-27 02:59:50|474.33|471.73|474.44|471.84|474.67|472.07|474.1|471.5|0
1643252400000|2022-01-27 03:00:00|474.33|471.73|473.75|471.15|474.56|471.96|473.75|471.15|0
1643252410000|2022-01-27 03:00:10|473.87|471.27|473.52|470.92|473.87|471.27|473.52|470.92|0
1643252420000|2022-01-27 03:00:20|473.29|470.69|472.49|469.89|473.29|470.69|472.49|469.89|0
1643252430000|2022-01-27 03:00:30|472.72|470.12|472.83|470.23|472.95|470.35|472.72|470.12|0
1643252440000|2022-01-27 03:00:40|473.06|470.46|473.06|470.46|473.06|470.46|473.06|470.46|0
1643252450000|2022-01-27 03:00:50|472.6|470|472.83|470.23|472.83|470.23|472.49|469.89|0
1643252460000|2022-01-27 03:01:00|472.72|470.12|472.83|470.23|472.83|470.23|472.72|470.12|0
1643252470000|2022-01-27 03:01:10|473.06|470.46|473.52|470.92|473.52|470.92|473.06|470.46|0
1643252480000|2022-01-27 03:01:20|473.87|471.27|474.1|471.5|474.1|471.5|473.87|471.27|0
1643252490000|2022-01-27 03:01:30|474.21|471.61|473.98|471.38|474.21|471.61|473.75|471.15|0
1643252500000|2022-01-27 03:01:40|473.87|471.27|473.41|470.81|473.87|471.27|473.06|470.46|0
1643252510000|2022-01-27 03:01:50|473.29|470.69|473.64|471.04|473.64|471.04|473.29|470.69|0
1643252520000|2022-01-27 03:02:00|473.52|470.92|473.75|471.15|473.75|471.15|473.52|470.92|0
1643252530000|2022-01-27 03:02:10|473.64|471.04|473.41|470.81|473.75|471.15|473.41|470.81|0
1643252540000|2022-01-27 03:02:20|473.75|471.15|474.1|471.5|474.21|471.61|473.75|471.15|0
1643252550000|2022-01-27 03:02:30|474.21|471.61|474.44|471.84|474.67|472.07|474.21|471.61|0
1643252560000|2022-01-27 03:02:40|473.98|471.38|474.1|471.5|474.1|471.5|473.75|471.15|0
1643252570000|2022-01-27 03:02:50|473.98|471.38|473.98|471.38|474.1|471.5|473.98|471.38|0
1643252580000|2022-01-27 03:03:00|473.87|471.27|473.75|471.15|473.87|471.27|473.29|470.69|0
1643252590000|2022-01-27 03:03:10|473.52|470.92|473.52|470.92|473.75|471.15|473.52|470.92|0
1643252600000|2022-01-27 03:03:20|473.87|471.27|474.21|471.61|474.21|471.61|473.87|471.27|0
1643252610000|2022-01-27 03:03:30|473.98|471.38|474.44|471.84|474.44|471.84|473.98|471.38|0
1643252620000|2022-01-27 03:03:40|474.21|471.61|474.44|471.84|474.44|471.84|473.75|471.15|0
1643252630000|2022-01-27 03:03:50|474.21|471.61|474.67|472.07|474.67|472.07|474.21|471.61|0
1643252640000|2022-01-27 03:04:00|474.56|471.96|474.9|472.3|474.9|472.3|474.44|471.84|0
1643252650000|2022-01-27 03:04:10|475.36|472.76|476.28|473.68|476.28|473.68|475.36|472.76|0
1643252660000|2022-01-27 03:04:20|476.4|473.8|478.12|475.52|478.12|475.52|476.4|473.8|0
1643252670000|2022-01-27 03:04:30|479.74|477.14|479.4|476.8|479.74|477.14|478.59|475.99|0
1643252680000|2022-01-27 03:04:40|478.82|476.22|479.97|477.37|480.2|477.6|478.82|476.22|0
1643252690000|2022-01-27 03:04:50|479.05|476.45|479.63|477.03|479.63|477.03|479.05|476.45|0
1643252700000|2022-01-27 03:05:00|479.74|477.14|479.74|477.14|479.74|477.14|479.28|476.68|0
1643252710000|2022-01-27 03:05:10|479.86|477.26|479.28|476.68|479.86|477.26|479.28|476.68|0
1643252720000|2022-01-27 03:05:20|478.82|476.22|479.17|476.57|479.51|476.91|478.82|476.22|0
1643252730000|2022-01-27 03:05:30|479.28|476.68|479.28|476.68|479.51|476.91|479.28|476.68|0
1643252740000|2022-01-27 03:05:40|479.51|476.91|479.4|476.8|479.63|477.03|479.28|476.68|0
1643252750000|2022-01-27 03:05:50|479.05|476.45|479.63|477.03|479.63|477.03|479.05|476.45|0
1643252760000|2022-01-27 03:06:00|479.97|477.37|480.2|477.6|480.2|477.6|479.74|477.14|0
1643252770000|2022-01-27 03:06:10|480.43|477.83|479.86|477.26|480.43|477.83|479.74|477.14|0
1643252780000|2022-01-27 03:06:20|480.2|477.6|480.43|477.83|480.43|477.83|480.2|477.6|0
1643252790000|2022-01-27 03:06:30|479.4|476.8|480.09|477.49|480.2|477.6|479.4|476.8|0
1643252800000|2022-01-27 03:06:40|480.2|477.6|480.43|477.83|480.43|477.83|479.97|477.37|0
1643252810000|2022-01-27 03:06:50|480.2|477.6|481.12|478.52|481.12|478.52|480.2|477.6|0
1643252820000|2022-01-27 03:07:00|480.66|478.06|480.66|478.06|480.78|478.18|480.66|478.06|0
1643252830000|2022-01-27 03:07:10|479.74|477.14|479.28|476.68|479.74|477.14|479.28|476.68|0
1643252840000|2022-01-27 03:07:20|479.17|476.57|479.51|476.91|479.51|476.91|479.17|476.57|0
1643252850000|2022-01-27 03:07:30|479.28|476.68|479.28|476.68|479.51|476.91|479.28|476.68|0
1643252860000|2022-01-27 03:07:40|479.05|476.45|478.12|475.52|479.05|476.45|478.12|475.52|0
1643252870000|2022-01-27 03:07:50|477.89|475.29|478.12|475.52|478.12|475.52|477.89|475.29|0
1643252880000|2022-01-27 03:08:00|477.66|475.06|477.66|475.06|477.66|475.06|477.43|474.83|0
1643252890000|2022-01-27 03:08:10|477.55|474.95|477.55|474.95|477.66|475.06|477.43|474.83|0
1643252900000|2022-01-27 03:08:20|477.66|475.06|477.2|474.6|477.66|475.06|477.2|474.6|0
1643252910000|2022-01-27 03:08:30|477.43|474.83|477.66|475.06|477.66|475.06|477.43|474.83|0
1643252920000|2022-01-27 03:08:40|477.55|474.95|477.2|474.6|477.55|474.95|477.2|474.6|0
1643252930000|2022-01-27 03:08:50|477.32|474.72|476.51|473.91|477.43|474.83|476.51|473.91|0
1643252940000|2022-01-27 03:09:00|476.28|473.68|476.28|473.68|476.28|473.68|476.28|473.68|0
1643252950000|2022-01-27 03:09:10|476.05|473.45|475.82|473.22|476.05|473.45|475.82|473.22|0
1643252960000|2022-01-27 03:09:20|475.59|472.99|475.13|472.53|475.59|472.99|475.13|472.53|0
1643252970000|2022-01-27 03:09:30|474.9|472.3|475.25|472.65|475.25|472.65|474.9|472.3|0
1643252980000|2022-01-27 03:09:40|474.9|472.3|475.36|472.76|475.36|472.76|474.9|472.3|0
1643252990000|2022-01-27 03:09:50|475.59|472.99|475.13|472.53|475.59|472.99|475.13|472.53|0
1643253000000|2022-01-27 03:10:00|474.56|471.96|475.36|472.76|475.36|472.76|474.56|471.96|0
1643253010000|2022-01-27 03:10:10|475.59|472.99|475.82|473.22|476.05|473.45|475.59|472.99|0
1643253020000|2022-01-27 03:10:20|475.94|473.34|476.51|473.91|476.51|473.91|475.94|473.34|0
1643253030000|2022-01-27 03:10:30|476.17|473.57|476.97|474.37|476.97|474.37|476.05|473.45|0
1643253040000|2022-01-27 03:10:40|476.51|473.91|476.51|473.91|476.51|473.91|476.28|473.68|0
1643253050000|2022-01-27 03:10:50|476.74|474.14|476.74|474.14|476.74|474.14|476.51|473.91|0
1643253060000|2022-01-27 03:11:00|477.09|474.49|477.2|474.6|477.66|475.06|477.09|474.49|0
1643253070000|2022-01-27 03:11:10|477.09|474.49|476.63|474.03|477.09|474.49|476.63|474.03|0
1643253080000|2022-01-27 03:11:20|476.51|473.91|476.4|473.8|476.51|473.91|476.4|473.8|0
1643253090000|2022-01-27 03:11:30|476.51|473.91|477.32|474.72|477.32|474.72|476.51|473.91|0
1643253100000|2022-01-27 03:11:40|476.97|474.37|476.74|474.14|477.2|474.6|476.63|474.03|0
1643253110000|2022-01-27 03:11:50|476.63|474.03|476.4|473.8|476.63|474.03|476.4|473.8|0
1643253120000|2022-01-27 03:12:00|476.51|473.91|476.63|474.03|476.74|474.14|476.4|473.8|0
1643253130000|2022-01-27 03:12:10|476.97|474.37|477.09|474.49|477.43|474.83|476.97|474.37|0
1643253140000|2022-01-27 03:12:20|477.43|474.83|477.43|474.83|477.66|475.06|477.43|474.83|0
1643253150000|2022-01-27 03:12:30|477.89|475.29|478.12|475.52|478.12|475.52|477.89|475.29|0
1643253160000|2022-01-27 03:12:40|477.66|475.06|477.55|474.95|477.78|475.18|477.55|474.95|0
1643253170000|2022-01-27 03:12:50|477.43|474.83|477.43|474.83|477.43|474.83|477.43|474.83|0
1643253180000|2022-01-27 03:13:00|477.32|474.72|477.66|475.06|477.66|475.06|477.32|474.72|0
1643253190000|2022-01-27 03:13:10|476.97|474.37|477.2|474.6|477.2|474.6|476.86|474.26|0
1643253200000|2022-01-27 03:13:20|477.43|474.83|477.43|474.83|477.43|474.83|477.43|474.83|0
1643253210000|2022-01-27 03:13:30|477.2|474.6|477.09|474.49|477.2|474.6|476.97|474.37|0
1643253220000|2022-01-27 03:13:40|477.43|474.83|477.66|475.06|477.66|475.06|477.43|474.83|0
1643253230000|2022-01-27 03:13:50|477.43|474.83|477.66|475.06|477.89|475.29|477.43|474.83|0
1643253240000|2022-01-27 03:14:00|477.89|475.29|478.01|475.41|478.01|475.41|477.89|475.29|0
1643253250000|2022-01-27 03:14:10|477.89|475.29|477.89|475.29|477.89|475.29|477.78|475.18|0
1643253260000|2022-01-27 03:14:20|478.01|475.41|476.97|474.37|478.01|475.41|476.97|474.37|0
1643253270000|2022-01-27 03:14:30|476.74|474.14|476.63|474.03|476.74|474.14|476.63|474.03|0
1643253280000|2022-01-27 03:14:40|476.51|473.91|476.51|473.91|476.74|474.14|476.51|473.91|0
1643253290000|2022-01-27 03:14:50|477.78|475.18|477.89|475.29|477.89|475.29|477.66|475.06|0
1643253300000|2022-01-27 03:15:00|477.78|475.18|477.2|474.6|477.78|475.18|477.2|474.6|0
1643253310000|2022-01-27 03:15:10|477.32|474.72|477.66|475.06|477.66|475.06|477.32|474.72|0
1643253320000|2022-01-27 03:15:20|477.78|475.18|477.43|474.83|477.78|475.18|477.43|474.83|0
1643253330000|2022-01-27 03:15:30|477.89|475.29|477.89|475.29|478.01|475.41|477.89|475.29|0
1643253340000|2022-01-27 03:15:40|478.01|475.41|477.66|475.06|478.01|475.41|477.66|475.06|0
1643253350000|2022-01-27 03:15:50|477.32|474.72|476.97|474.37|477.66|475.06|476.97|474.37|0
1643253360000|2022-01-27 03:16:00|477.09|474.49|477.66|475.06|477.66|475.06|476.97|474.37|0
1643253370000|2022-01-27 03:16:10|477.89|475.29|478.35|475.75|478.35|475.75|477.89|475.29|0
1643253380000|2022-01-27 03:16:20|477.89|475.29|477.66|475.06|477.89|475.29|477.43|474.83|0
1643253390000|2022-01-27 03:16:30|477.43|474.83|477.66|475.06|477.66|475.06|477.43|474.83|0
1643253400000|2022-01-27 03:16:40|477.78|475.18|477.89|475.29|477.89|475.29|477.66|475.06|0
1643253410000|2022-01-27 03:16:50|477.66|475.06|477.66|475.06|477.89|475.29|477.66|475.06|0
1643253420000|2022-01-27 03:17:00|477.43|474.83|477.2|474.6|477.43|474.83|477.2|474.6|0
1643253430000|2022-01-27 03:17:10|477.32|474.72|477.43|474.83|477.43|474.83|477.32|474.72|0
1643253440000|2022-01-27 03:17:20|477.55|474.95|478.35|475.75|478.35|475.75|477.55|474.95|0
1643253450000|2022-01-27 03:17:30|478.24|475.64|478.58|475.98|478.58|475.98|478.24|475.64|0
1643253460000|2022-01-27 03:17:40|478.35|475.75|478.47|475.87|478.47|475.87|478.35|475.75|0
1643253470000|2022-01-27 03:17:50|478.58|475.98|478.81|476.21|478.81|476.21|478.58|475.98|0
1643253480000|2022-01-27 03:18:00|478.58|475.98|478.35|475.75|478.58|475.98|478.35|475.75|0
1643253490000|2022-01-27 03:18:10|478.58|475.98|477.66|475.06|478.58|475.98|477.66|475.06|0
1643253500000|2022-01-27 03:18:20|476.97|474.37|476.17|473.57|476.97|474.37|476.17|473.57|0
1643253510000|2022-01-27 03:18:30|474.9|472.3|474.21|471.61|475.13|472.53|474.21|471.61|0
1643253520000|2022-01-27 03:18:40|473.98|471.38|473.98|471.38|473.98|471.38|473.98|471.38|0
1643253530000|2022-01-27 03:18:50|473.75|471.15|474.1|471.5|474.1|471.5|473.52|470.92|0
1643253540000|2022-01-27 03:19:00|473.87|471.27|472.26|469.66|473.87|471.27|471.68|469.08|0
1643253550000|2022-01-27 03:19:10|472.37|469.77|471.68|469.08|472.37|469.77|471.68|469.08|0
1643253560000|2022-01-27 03:19:20|471.8|469.2|471.68|469.08|471.8|469.2|471.68|469.08|0
1643253570000|2022-01-27 03:19:30|472.14|469.54|472.03|469.43|472.14|469.54|471.91|469.31|0
1643253580000|2022-01-27 03:19:40|472.37|469.77|471.91|469.31|472.37|469.77|471.91|469.31|0
1643253590000|2022-01-27 03:19:50|471.68|469.08|471.22|468.62|471.68|469.08|471.22|468.62|0
1643253600000|2022-01-27 03:20:00|471.68|469.08|470.07|467.47|471.68|469.08|469.61|467.01|0
1643253610000|2022-01-27 03:20:10|469.73|467.13|468.47|465.87|469.73|467.13|468.47|465.87|0
1643253620000|2022-01-27 03:20:20|468.59|465.99|469.27|466.67|469.27|466.67|468.13|465.53|0
1643253630000|2022-01-27 03:20:30|468.7|466.1|468.59|465.99|469.15|466.55|468.59|465.99|0
1643253640000|2022-01-27 03:20:40|468.82|466.22|469.04|466.44|469.04|466.44|468.7|466.1|0
1643253650000|2022-01-27 03:20:50|469.15|466.55|469.84|467.24|469.84|467.24|469.15|466.55|0
1643253660000|2022-01-27 03:21:00|469.73|467.13|470.76|468.16|470.88|468.28|469.73|467.13|0
1643253670000|2022-01-27 03:21:10|471.22|468.62|470.99|468.39|471.34|468.74|470.99|468.39|0
1643253680000|2022-01-27 03:21:20|470.19|467.59|470.76|468.16|470.76|468.16|470.19|467.59|0
1643253690000|2022-01-27 03:21:30|470.65|468.05|470.88|468.28|471.22|468.62|470.65|468.05|0
1643253700000|2022-01-27 03:21:40|471.45|468.85|471.45|468.85|471.68|469.08|471.45|468.85|0
1643253710000|2022-01-27 03:21:50|471.68|469.08|471.22|468.62|471.68|469.08|471.22|468.62|0
1643253720000|2022-01-27 03:22:00|471.45|468.85|471.34|468.74|471.45|468.85|471.11|468.51|0
1643253730000|2022-01-27 03:22:10|471.45|468.85|471.8|469.2|471.8|469.2|471.45|468.85|0
1643253740000|2022-01-27 03:22:20|472.03|469.43|472.26|469.66|472.26|469.66|472.03|469.43|0
1643253750000|2022-01-27 03:22:30|471.91|469.31|472.84|470.24|472.84|470.24|471.91|469.31|0
1643253760000|2022-01-27 03:22:40|472.96|470.36|472.5|469.9|472.96|470.36|472.5|469.9|0
1643253770000|2022-01-27 03:22:50|472.61|470.01|472.61|470.01|472.61|470.01|472.61|470.01|0
1643253780000|2022-01-27 03:23:00|472.5|469.9|472.73|470.13|472.73|470.13|472.38|469.78|0
1643253790000|2022-01-27 03:23:10|472.61|470.01|472.5|469.9|472.61|470.01|472.38|469.78|0
1643253800000|2022-01-27 03:23:20|472.27|469.67|472.27|469.67|472.27|469.67|472.15|469.55|0
1643253810000|2022-01-27 03:23:30|472.15|469.55|471.69|469.09|472.15|469.55|471.69|469.09|0
1643253820000|2022-01-27 03:23:40|471.92|469.32|472.38|469.78|472.38|469.78|471.92|469.32|0
1643253830000|2022-01-27 03:23:50|472.15|469.55|472.27|469.67|472.27|469.67|472.15|469.55|0
1643253840000|2022-01-27 03:24:00|472.38|469.78|471.92|469.32|472.38|469.78|471.92|469.32|0
1643253850000|2022-01-27 03:24:10|471.46|468.86|470.09|467.49|471.46|468.86|470.09|467.49|0
1643253860000|2022-01-27 03:24:20|469.75|467.15|470.54|467.94|470.54|467.94|469.75|467.15|0
1643253870000|2022-01-27 03:24:30|470.31|467.71|471|468.4|471|468.4|470.09|467.49|0
1643253880000|2022-01-27 03:24:40|471.92|469.32|472.38|469.78|472.38|469.78|471.92|469.32|0
1643253890000|2022-01-27 03:24:50|472.15|469.55|472.73|470.13|472.73|470.13|472.15|469.55|0
1643253900000|2022-01-27 03:25:00|473.53|470.93|474.9|472.3|474.9|472.3|473.53|470.93|0
1643253910000|2022-01-27 03:25:10|474.79|472.19|474.56|471.96|475.13|472.53|474.21|471.61|0
1643253920000|2022-01-27 03:25:20|474.44|471.84|474.67|472.07|474.67|472.07|474.33|471.73|0
1643253930000|2022-01-27 03:25:30|474.56|471.96|474.44|471.84|474.56|471.96|474.33|471.73|0
1643253940000|2022-01-27 03:25:40|474.67|472.07|475.02|472.42|475.02|472.42|474.67|472.07|0
1643253950000|2022-01-27 03:25:50|474.67|472.07|474.44|471.84|475.13|472.53|474.44|471.84|0
1643253960000|2022-01-27 03:26:00|474.21|471.61|473.98|471.38|474.21|471.61|473.98|471.38|0
1643253970000|2022-01-27 03:26:10|473.75|471.15|474.44|471.84|474.44|471.84|473.75|471.15|0
1643253980000|2022-01-27 03:26:20|474.33|471.73|474.56|471.96|474.56|471.96|474.21|471.61|0
1643253990000|2022-01-27 03:26:30|474.79|472.19|475.02|472.42|475.02|472.42|474.79|472.19|0
1643254000000|2022-01-27 03:26:40|474.44|471.84|474.67|472.07|474.67|472.07|474.44|471.84|0
1643254010000|2022-01-27 03:26:50|474.21|471.61|474.33|471.73|474.56|471.96|474.21|471.61|0
1643254020000|2022-01-27 03:27:00|474.21|471.61|473.52|470.92|474.21|471.61|473.52|470.92|0
1643254030000|2022-01-27 03:27:10|473.75|471.15|473.98|471.38|473.98|471.38|473.64|471.04|0
1643254040000|2022-01-27 03:27:20|473.75|471.15|473.98|471.38|473.98|471.38|473.75|471.15|0
1643254050000|2022-01-27 03:27:30|473.75|471.15|473.98|471.38|473.98|471.38|473.75|471.15|0
1643254060000|2022-01-27 03:27:40|473.75|471.15|473.98|471.38|473.98|471.38|473.75|471.15|0
1643254070000|2022-01-27 03:27:50|474.21|471.61|474.1|471.5|474.21|471.61|473.98|471.38|0
1643254080000|2022-01-27 03:28:00|474.21|471.61|474.21|471.61|474.21|471.61|474.21|471.61|0
1643254090000|2022-01-27 03:28:10|474.1|471.5|473.98|471.38|474.21|471.61|473.98|471.38|0
1643254100000|2022-01-27 03:28:20|474.21|471.61|473.29|470.69|474.21|471.61|473.29|470.69|0
1643254110000|2022-01-27 03:28:30|473.07|470.47|473.52|470.92|473.52|470.92|473.07|470.47|0
1643254120000|2022-01-27 03:28:40|473.41|470.81|473.52|470.92|473.64|471.04|473.41|470.81|0
1643254130000|2022-01-27 03:28:50|473.29|470.69|473.41|470.81|473.52|470.92|473.29|470.69|0
1643254140000|2022-01-27 03:29:00|473.29|470.69|473.64|471.04|473.64|471.04|473.29|470.69|0
1643254160000|2022-01-27 03:29:20|473.52|470.92|473.98|471.38|473.98|471.38|473.52|470.92|0
1643254170000|2022-01-27 03:29:30|473.52|470.92|473.64|471.04|473.87|471.27|473.52|470.92|0
1643254180000|2022-01-27 03:29:40|473.52|470.92|472.61|470.01|473.52|470.92|472.61|470.01|0
1643254190000|2022-01-27 03:29:50|472.95|470.35|473.64|471.04|473.75|471.15|472.95|470.35|0
1643254200000|2022-01-27 03:30:00|473.52|470.92|474.21|471.61|474.67|472.07|473.52|470.92|0
1643254210000|2022-01-27 03:30:10|474.1|471.5|472.84|470.24|474.1|471.5|472.84|470.24|0
1643254220000|2022-01-27 03:30:20|473.06|470.46|473.75|471.15|474.1|471.5|473.06|470.46|0
1643254230000|2022-01-27 03:30:30|474.67|472.07|474.21|471.61|474.67|472.07|474.21|471.61|0
1643254240000|2022-01-27 03:30:40|473.64|471.04|472.95|470.35|473.64|471.04|472.5|469.9|0
1643254250000|2022-01-27 03:30:50|473.06|470.46|473.52|470.92|473.87|471.27|473.06|470.46|0
1643254260000|2022-01-27 03:31:00|472.72|470.12|472.72|470.12|472.72|470.12|472.72|470.12|0
1643254270000|2022-01-27 03:31:10|472.04|469.44|471.23|468.63|472.04|469.44|471.23|468.63|0
1643254280000|2022-01-27 03:31:20|471.35|468.75|469.97|467.37|471.35|468.75|469.97|467.37|0
1643254290000|2022-01-27 03:31:30|470.54|467.94|470.31|467.71|471|468.4|470.31|467.71|0
1643254300000|2022-01-27 03:31:40|469.85|467.25|469.74|467.14|470.31|467.71|469.74|467.14|0
1643254310000|2022-01-27 03:31:50|469.63|467.03|469.17|466.57|469.63|467.03|469.17|466.57|0
1643254320000|2022-01-27 03:32:00|469.4|466.8|469.74|467.14|469.85|467.25|469.4|466.8|0
1643254330000|2022-01-27 03:32:10|469.63|467.03|470.54|467.94|470.54|467.94|469.4|466.8|0
1643254340000|2022-01-27 03:32:20|471|468.4|470.77|468.17|471|468.4|470.54|467.94|0
1643254350000|2022-01-27 03:32:30|469.63|467.03|470.08|467.48|470.08|467.48|469.63|467.03|0
1643254360000|2022-01-27 03:32:40|469.97|467.37|469.97|467.37|470.2|467.6|469.97|467.37|0
1643254370000|2022-01-27 03:32:50|470.08|467.48|471|468.4|471|468.4|469.74|467.14|0
1643254380000|2022-01-27 03:33:00|470.89|468.29|470.89|468.29|470.89|468.29|470.77|468.17|0
1643254390000|2022-01-27 03:33:10|471|468.4|471.58|468.98|471.69|469.09|471|468.4|0
1643254400000|2022-01-27 03:33:20|471.12|468.52|471.12|468.52|471.58|468.98|471.12|468.52|0
1643254410000|2022-01-27 03:33:30|471.35|468.75|470.54|467.94|471.35|468.75|470.54|467.94|0
1643254420000|2022-01-27 03:33:40|470.43|467.83|470.89|468.29|470.89|468.29|470.2|467.6|0
1643254430000|2022-01-27 03:33:50|471.46|468.86|471.23|468.63|471.46|468.86|471.23|468.63|0
1643254440000|2022-01-27 03:34:00|471.12|468.52|470.77|468.17|471.12|468.52|470.77|468.17|0
1643254450000|2022-01-27 03:34:10|471.46|468.86|471.46|468.86|471.81|469.21|471.46|468.86|0
1643254460000|2022-01-27 03:34:20|471.58|468.98|471.23|468.63|471.92|469.32|471.23|468.63|0
1643254470000|2022-01-27 03:34:30|471.92|469.32|471.81|469.21|471.92|469.32|471.58|468.98|0
1643254480000|2022-01-27 03:34:40|472.15|469.55|471.92|469.32|472.37|469.77|471.92|469.32|0
1643254490000|2022-01-27 03:34:50|472.26|469.66|472.04|469.44|472.26|469.66|472.04|469.44|0
1643254500000|2022-01-27 03:35:00|471.81|469.21|472.26|469.66|472.26|469.66|471.81|469.21|0
1643254510000|2022-01-27 03:35:10|471.92|469.32|472.37|469.77|472.37|469.77|471.92|469.32|0
1643254520000|2022-01-27 03:35:20|472.26|469.66|473.06|470.46|473.06|470.46|472.26|469.66|0
1643254530000|2022-01-27 03:35:30|473.18|470.58|473.98|471.38|473.98|471.38|473.06|470.46|0
1643254540000|2022-01-27 03:35:40|474.21|471.61|474.44|471.84|474.44|471.84|473.98|471.38|0
1643254550000|2022-01-27 03:35:50|474.1|471.5|474.9|472.3|475.13|472.53|474.1|471.5|0
1643254560000|2022-01-27 03:36:00|475.02|472.42|474.44|471.84|475.02|472.42|474.44|471.84|0
1643254570000|2022-01-27 03:36:10|473.98|471.38|474.44|471.84|474.44|471.84|473.98|471.38|0
1643254580000|2022-01-27 03:36:20|474.67|472.07|474.67|472.07|474.67|472.07|474.21|471.61|0
1643254590000|2022-01-27 03:36:30|474.9|472.3|474.21|471.61|474.9|472.3|474.21|471.61|0
1643254600000|2022-01-27 03:36:40|474.56|471.96|474.44|471.84|474.56|471.96|474.1|471.5|0
1643254610000|2022-01-27 03:36:50|474.67|472.07|474.67|472.07|474.79|472.19|474.44|471.84|0
1643254620000|2022-01-27 03:37:00|474.79|472.19|474.67|472.07|474.79|472.19|474.21|471.61|0
1643254640000|2022-01-27 03:37:20|474.56|471.96|474.44|471.84|474.56|471.96|474.44|471.84|0
1643254650000|2022-01-27 03:37:30|474.67|472.07|474.21|471.61|474.67|472.07|474.21|471.61|0
1643254660000|2022-01-27 03:37:40|474.44|471.84|474.33|471.73|474.44|471.84|474.33|471.73|0
1643254670000|2022-01-27 03:37:50|474.44|471.84|474.33|471.73|474.44|471.84|474.1|471.5|0
1643254680000|2022-01-27 03:38:00|474.44|471.84|474.21|471.61|474.44|471.84|474.21|471.61|0
1643254690000|2022-01-27 03:38:10|474.1|471.5|473.87|471.27|474.1|471.5|473.75|471.15|0
1643254700000|2022-01-27 03:38:20|474.56|471.96|475.82|473.22|475.82|473.22|474.56|471.96|0
1643254710000|2022-01-27 03:38:30|476.63|474.03|477.2|474.6|477.2|474.6|476.63|474.03|0
1643254720000|2022-01-27 03:38:40|476.97|474.37|478.47|475.87|478.58|475.98|476.97|474.37|0
1643254730000|2022-01-27 03:38:50|479.5|476.9|480.65|478.05|480.65|478.05|479.04|476.44|0
1643254740000|2022-01-27 03:39:00|480.19|477.59|479.73|477.13|480.42|477.82|479.73|477.13|0
1643254750000|2022-01-27 03:39:10|479.96|477.36|479.5|476.9|479.96|477.36|479.5|476.9|0
1643254760000|2022-01-27 03:39:20|479.96|477.36|480.88|478.28|480.88|478.28|479.96|477.36|0
1643254770000|2022-01-27 03:39:30|480.42|477.82|480.54|477.94|480.54|477.94|479.85|477.25|0
1643254780000|2022-01-27 03:39:40|480.19|477.59|480.65|478.05|480.65|478.05|480.08|477.48|0
1643254790000|2022-01-27 03:39:50|481|478.4|479.85|477.25|481|478.4|479.73|477.13|0
1643254800000|2022-01-27 03:40:00|479.96|477.36|480.19|477.59|480.19|477.59|479.73|477.13|0
1643254810000|2022-01-27 03:40:10|480.31|477.71|481.57|478.97|481.57|478.97|480.31|477.71|0
1643254820000|2022-01-27 03:40:20|481.34|478.74|481.8|479.2|481.8|479.2|481.11|478.51|0
1643254830000|2022-01-27 03:40:30|481.11|478.51|481.34|478.74|481.34|478.74|480.88|478.28|0
1643254840000|2022-01-27 03:40:40|481.57|478.97|482.38|479.78|482.38|479.78|481.57|478.97|0
1643254850000|2022-01-27 03:40:50|481.57|478.97|481.57|478.97|481.57|478.97|481.46|478.86|0
1643254860000|2022-01-27 03:41:00|482.03|479.43|482.03|479.43|482.03|479.43|481.92|479.32|0
1643254870000|2022-01-27 03:41:10|482.26|479.66|482.26|479.66|482.5|479.9|482.26|479.66|0
1643254880000|2022-01-27 03:41:20|482.5|479.9|482.73|480.13|482.73|480.13|482.5|479.9|0
1643254890000|2022-01-27 03:41:30|486.19|483.59|486.54|483.94|486.54|483.94|485.73|483.13|0
1643254900000|2022-01-27 03:41:40|488.04|485.44|488.04|485.44|488.39|485.79|488.04|485.44|0
1643254910000|2022-01-27 03:41:50|488.27|485.67|493.84|491.24|493.84|491.24|488.27|485.67|0
1643254920000|2022-01-27 03:42:00|493.49|490.89|492.21|489.61|493.49|490.89|491.64|489.04|0
1643254930000|2022-01-27 03:42:10|491.17|488.57|490.12|487.52|491.28|488.68|490.12|487.52|0
1643254940000|2022-01-27 03:42:20|490.36|487.76|491.62|489.02|491.62|489.02|490.12|487.52|0
1643254950000|2022-01-27 03:42:30|491.27|488.67|490.12|487.52|491.27|488.67|490.12|487.52|0
1643254960000|2022-01-27 03:42:40|490.24|487.64|489.88|487.28|490.24|487.64|489.88|487.28|0
1643254970000|2022-01-27 03:42:50|490.12|487.52|489.19|486.59|490.12|487.52|489.19|486.59|0
1643254980000|2022-01-27 03:43:00|489.65|487.05|489.88|487.28|489.88|487.28|489.65|487.05|0
1643254990000|2022-01-27 03:43:10|490.24|487.64|491.15|488.55|491.61|489.01|490.24|487.64|0
1643255000000|2022-01-27 03:43:20|491.49|488.89|491.26|488.66|491.49|488.89|491.03|488.43|0
1643255010000|2022-01-27 03:43:30|491.15|488.55|490.57|487.97|491.15|488.55|489.99|487.39|0
1643255020000|2022-01-27 03:43:40|490.46|487.86|490.57|487.97|490.57|487.97|489.87|487.27|0
1643255030000|2022-01-27 03:43:50|490.8|488.2|490.92|488.32|490.92|488.32|490.46|487.86|0
1643255040000|2022-01-27 03:44:00|490.57|487.97|491.03|488.43|491.03|488.43|490.57|487.97|0
1643255050000|2022-01-27 03:44:10|490.34|487.74|492.65|490.05|492.77|490.17|490.34|487.74|0
1643255060000|2022-01-27 03:44:20|491.95|489.35|491.03|488.43|492.07|489.47|491.03|488.43|0
1643255070000|2022-01-27 03:44:30|490.46|487.86|492.65|490.05|492.65|490.05|490.46|487.86|0
1643255080000|2022-01-27 03:44:40|492.41|489.81|492.18|489.58|492.41|489.81|492.18|489.58|0
1643255090000|2022-01-27 03:44:50|492.07|489.47|492.41|489.81|492.41|489.81|491.84|489.24|0
1643255100000|2022-01-27 03:45:00|491.49|488.89|491.61|489.01|492.18|489.58|491.49|488.89|0
1643255110000|2022-01-27 03:45:10|491.03|488.43|490.92|488.32|491.15|488.55|490.8|488.2|0
1643255120000|2022-01-27 03:45:20|491.26|488.66|491.61|489.01|491.61|489.01|491.15|488.55|0
1643255130000|2022-01-27 03:45:30|491.49|488.89|493.92|491.32|493.92|491.32|491.49|488.89|0
1643255140000|2022-01-27 03:45:40|493.46|490.86|492.77|490.17|493.46|490.86|492.3|489.7|0
1643255150000|2022-01-27 03:45:50|493|490.4|492.88|490.28|493.11|490.51|492.88|490.28|0
1643255160000|2022-01-27 03:46:00|492.65|490.05|492.53|489.93|492.65|490.05|492.3|489.7|0
1643255170000|2022-01-27 03:46:10|493.11|490.51|493.69|491.09|493.69|491.09|493.11|490.51|0
1643255180000|2022-01-27 03:46:20|494.03|491.43|494.15|491.55|494.15|491.55|494.03|491.43|0
1643255190000|2022-01-27 03:46:30|493.92|491.32|494.61|492.01|494.61|492.01|493.92|491.32|0
1643255200000|2022-01-27 03:46:40|494.38|491.78|494.73|492.13|494.96|492.36|494.38|491.78|0
1643255210000|2022-01-27 03:46:50|494.26|491.66|493.8|491.2|494.26|491.66|493.23|490.63|0
1643255220000|2022-01-27 03:47:00|493.69|491.09|492.88|490.28|493.69|491.09|492.88|490.28|0
1643255230000|2022-01-27 03:47:10|492.64|490.04|492.76|490.16|493.11|490.51|492.64|490.04|0
1643255240000|2022-01-27 03:47:20|492.41|489.81|492.53|489.93|492.53|489.93|492.18|489.58|0
1643255250000|2022-01-27 03:47:30|492.88|490.28|492.64|490.04|492.88|490.28|492.64|490.04|0
1643255260000|2022-01-27 03:47:40|493.34|490.74|493.46|490.86|493.57|490.97|493.23|490.63|0
1643255270000|2022-01-27 03:47:50|493.34|490.74|493.8|491.2|493.8|491.2|493.23|490.63|0
1643255280000|2022-01-27 03:48:00|493.69|491.09|493.34|490.74|493.69|491.09|493.34|490.74|0
1643255290000|2022-01-27 03:48:10|493.57|490.97|493|490.4|493.57|490.97|493|490.4|0
1643255300000|2022-01-27 03:48:20|493.34|490.74|493.34|490.74|493.34|490.74|493.11|490.51|0
1643255310000|2022-01-27 03:48:30|493.23|490.63|495.88|493.28|495.88|493.28|493.23|490.63|0
1643255320000|2022-01-27 03:48:40|495.65|493.05|495.42|492.82|495.88|493.28|495.42|492.82|0
1643255330000|2022-01-27 03:48:50|495.54|492.94|495.77|493.17|497.5|494.9|495.42|492.82|0
1643255340000|2022-01-27 03:49:00|496.47|493.87|494.03|491.43|496.47|493.87|493.8|491.2|0
1643255350000|2022-01-27 03:49:10|493.11|490.51|492.07|489.47|493.11|490.51|492.07|489.47|0
1643255360000|2022-01-27 03:49:20|492.18|489.58|491.72|489.12|492.3|489.7|491.72|489.12|0
1643255370000|2022-01-27 03:49:30|492.18|489.58|492.18|489.58|492.41|489.81|492.18|489.58|0
1643255380000|2022-01-27 03:49:40|492.41|489.81|492.53|489.93|492.53|489.93|492.41|489.81|0
1643255390000|2022-01-27 03:49:50|493.34|490.74|492.87|490.27|493.34|490.74|492.87|490.27|0
1643255400000|2022-01-27 03:50:00|493.23|490.63|493.11|490.51|493.34|490.74|493.11|490.51|0
1643255410000|2022-01-27 03:50:10|493.46|490.86|493.11|490.51|493.46|490.86|493|490.4|0
1643255420000|2022-01-27 03:50:20|491.84|489.24|492.07|489.47|492.07|489.47|491.26|488.66|0
1643255430000|2022-01-27 03:50:30|491.84|489.24|491.95|489.35|491.95|489.35|491.72|489.12|0
1643255440000|2022-01-27 03:50:40|491.84|489.24|491.61|489.01|491.84|489.24|491.61|489.01|0
1643255450000|2022-01-27 03:50:50|491.84|489.24|491.72|489.12|491.84|489.24|491.38|488.78|0
1643255460000|2022-01-27 03:51:00|491.03|488.43|490.56|487.96|491.26|488.66|490.56|487.96|0
1643255470000|2022-01-27 03:51:10|489.64|487.04|489.87|487.27|490.68|488.08|489.64|487.04|0
1643255480000|2022-01-27 03:51:20|489.99|487.39|489.99|487.39|490.1|487.5|489.87|487.27|0
1643255490000|2022-01-27 03:51:30|490.1|487.5|489.99|487.39|490.1|487.5|489.64|487.04|0
1643255500000|2022-01-27 03:51:40|490.1|487.5|490.22|487.62|490.45|487.85|490.1|487.5|0
1643255510000|2022-01-27 03:51:50|490.33|487.73|490.22|487.62|490.33|487.73|489.99|487.39|0
1643255520000|2022-01-27 03:52:00|489.64|487.04|490.56|487.96|490.56|487.96|489.41|486.81|0
1643255530000|2022-01-27 03:52:10|490.68|488.08|489.76|487.16|490.68|488.08|489.76|487.16|0
1643255540000|2022-01-27 03:52:20|490.56|487.96|491.03|488.43|491.03|488.43|490.56|487.96|0
1643255550000|2022-01-27 03:52:30|491.38|488.78|491.38|488.78|491.38|488.78|491.38|488.78|0
1643255560000|2022-01-27 03:52:40|491.95|489.35|491.49|488.89|491.95|489.35|491.49|488.89|0
1643255570000|2022-01-27 03:52:50|491.72|489.12|492.64|490.04|492.64|490.04|491.72|489.12|0
1643255580000|2022-01-27 03:53:00|492.87|490.27|493.57|490.97|493.57|490.97|492.87|490.27|0
1643255590000|2022-01-27 03:53:10|493.46|490.86|493.34|490.74|493.57|490.97|493.34|490.74|0
1643255600000|2022-01-27 03:53:20|493.23|490.63|492.64|490.04|493.23|490.63|492.64|490.04|0
1643255610000|2022-01-27 03:53:30|491.84|489.24|490.8|488.2|491.84|489.24|490.8|488.2|0
1643255620000|2022-01-27 03:53:40|490.92|488.32|491.26|488.66|491.26|488.66|490.79|488.19|0
1643255630000|2022-01-27 03:53:50|491.03|488.43|490.91|488.31|491.15|488.55|490.91|488.31|0
1643255640000|2022-01-27 03:54:00|490.56|487.96|490.79|488.19|490.79|488.19|490.45|487.85|0
1643255650000|2022-01-27 03:54:10|490.22|487.62|491.15|488.55|491.15|488.55|490.22|487.62|0
1643255660000|2022-01-27 03:54:20|490.79|488.19|490.79|488.19|490.91|488.31|490.79|488.19|0
1643255670000|2022-01-27 03:54:30|490.33|487.73|490.22|487.62|490.56|487.96|490.22|487.62|0
1643255680000|2022-01-27 03:54:40|490.56|487.96|491.26|488.66|491.26|488.66|490.56|487.96|0
1643255690000|2022-01-27 03:54:50|491.61|489.01|491.61|489.01|491.72|489.12|491.61|489.01|0
1643255700000|2022-01-27 03:55:00|491.49|488.89|492.3|489.7|492.3|489.7|491.49|488.89|0
1643255710000|2022-01-27 03:55:10|492.18|489.58|493.1|490.5|493.1|490.5|492.18|489.58|0
1643255720000|2022-01-27 03:55:20|493.8|491.2|494.03|491.43|494.03|491.43|493.8|491.2|0
1643255730000|2022-01-27 03:55:30|494.26|491.66|494.49|491.89|494.49|491.89|494.03|491.43|0
1643255740000|2022-01-27 03:55:40|494.03|491.43|494.03|491.43|494.03|491.43|493.8|491.2|0
1643255750000|2022-01-27 03:55:50|493.57|490.97|491.61|489.01|493.57|490.97|491.61|489.01|0
1643255760000|2022-01-27 03:56:00|491.72|489.12|492.18|489.58|492.18|489.58|491.49|488.89|0
1643255770000|2022-01-27 03:56:10|492.87|490.27|493.46|490.86|493.8|491.2|492.87|490.27|0
1643255780000|2022-01-27 03:56:20|493.8|491.2|493.92|491.32|494.03|491.43|493.8|491.2|0
1643255790000|2022-01-27 03:56:30|494.03|491.43|493.92|491.32|494.26|491.66|493.92|491.32|0
1643255800000|2022-01-27 03:56:40|493.69|491.09|493.1|490.5|493.69|491.09|493.1|490.5|0
1643255810000|2022-01-27 03:56:50|492.99|490.39|492.64|490.04|492.99|490.39|492.64|490.04|0
1643255820000|2022-01-27 03:57:00|492.76|490.16|493.22|490.62|493.22|490.62|492.76|490.16|0
1643255830000|2022-01-27 03:57:10|492.64|490.04|492.99|490.39|492.99|490.39|492.64|490.04|0
1643255840000|2022-01-27 03:57:20|493.22|490.62|492.18|489.58|493.22|490.62|492.18|489.58|0
1643255850000|2022-01-27 03:57:30|491.95|489.35|491.84|489.24|491.95|489.35|491.72|489.12|0
1643255860000|2022-01-27 03:57:40|492.07|489.47|491.72|489.12|492.07|489.47|491.72|489.12|0
1643255870000|2022-01-27 03:57:50|491.49|488.89|491.84|489.24|491.84|489.24|491.49|488.89|0
1643255880000|2022-01-27 03:58:00|491.95|489.35|490.56|487.96|491.95|489.35|490.56|487.96|0
1643255890000|2022-01-27 03:58:10|493.57|490.97|495.19|492.59|495.19|492.59|493.57|490.97|0
1643255900000|2022-01-27 03:58:20|494.72|492.12|494.95|492.35|495.65|493.05|494.72|492.12|0
1643255910000|2022-01-27 03:58:30|494.03|491.43|493.57|490.97|494.03|491.43|492.99|490.39|0
1643255920000|2022-01-27 03:58:40|493.1|490.5|492.87|490.27|493.33|490.73|492.41|489.81|0
1643255930000|2022-01-27 03:58:50|492.53|489.93|492.64|490.04|492.87|490.27|492.53|489.93|0
1643255940000|2022-01-27 03:59:00|492.87|490.27|492.3|489.7|492.87|490.27|492.3|489.7|0
1643255950000|2022-01-27 03:59:10|492.18|489.58|492.64|490.04|492.87|490.27|492.18|489.58|0
1643255960000|2022-01-27 03:59:20|491.26|488.66|489.76|487.16|491.26|488.66|489.76|487.16|0
1643255970000|2022-01-27 03:59:30|489.64|487.04|489.41|486.81|489.64|487.04|489.18|486.58|0
1643255980000|2022-01-27 03:59:40|490.45|487.85|490.56|487.96|490.56|487.96|490.45|487.85|0
1643255990000|2022-01-27 03:59:50|489.87|487.27|490.22|487.62|490.45|487.85|489.87|487.27|0
1643256000000|2022-01-27 04:00:00|490.1|487.5|489.87|487.27|490.45|487.85|489.87|487.27|0
1643256010000|2022-01-27 04:00:10|490.1|487.5|490.79|488.19|490.79|488.19|490.1|487.5|0
1643256020000|2022-01-27 04:00:20|490.68|488.08|490.56|487.96|491.02|488.42|490.56|487.96|0
1643256030000|2022-01-27 04:00:30|490.1|487.5|490.33|487.73|490.33|487.73|490.1|487.5|0
1643256040000|2022-01-27 04:00:40|489.99|487.39|489.76|487.16|489.99|487.39|489.64|487.04|0
1643256050000|2022-01-27 04:00:50|490.1|487.5|489.64|487.04|490.1|487.5|489.64|487.04|0
1643256060000|2022-01-27 04:01:00|489.99|487.39|489.53|486.93|490.33|487.73|489.53|486.93|0
1643256070000|2022-01-27 04:01:10|489.76|487.16|490.22|487.62|490.22|487.62|489.76|487.16|0
1643256080000|2022-01-27 04:01:20|490.1|487.5|489.07|486.47|490.1|487.5|488.25|485.65|0
1643256090000|2022-01-27 04:01:30|488.95|486.35|489.64|487.04|489.87|487.27|488.95|486.35|0
1643256100000|2022-01-27 04:01:40|489.99|487.39|489.18|486.58|489.99|487.39|489.18|486.58|0
1643256110000|2022-01-27 04:01:50|489.41|486.81|488.84|486.24|489.41|486.81|488.84|486.24|0
1643256120000|2022-01-27 04:02:00|488.49|485.89|489.18|486.58|489.18|486.58|488.49|485.89|0
1643256130000|2022-01-27 04:02:10|489.3|486.7|489.76|487.16|489.87|487.27|489.18|486.58|0
1643256140000|2022-01-27 04:02:20|489.87|487.27|490.45|487.85|490.45|487.85|489.87|487.27|0
1643256150000|2022-01-27 04:02:30|490.79|488.19|491.02|488.42|491.37|488.77|490.79|488.19|0
1643256160000|2022-01-27 04:02:40|490.79|488.19|491.25|488.65|491.25|488.65|490.79|488.19|0
1643256170000|2022-01-27 04:02:50|491.48|488.88|491.02|488.42|491.48|488.88|491.02|488.42|0
1643256180000|2022-01-27 04:03:00|490.91|488.31|490.56|487.96|490.91|488.31|490.56|487.96|0
1643256190000|2022-01-27 04:03:10|491.02|488.42|491.02|488.42|491.02|488.42|490.79|488.19|0
1643256200000|2022-01-27 04:03:20|491.6|489|491.48|488.88|491.6|489|491.48|488.88|0
1643256210000|2022-01-27 04:03:30|491.72|489.12|491.6|489|491.72|489.12|491.37|488.77|0
1643256220000|2022-01-27 04:03:40|491.72|489.12|491.14|488.54|491.95|489.35|491.14|488.54|0
1643256230000|2022-01-27 04:03:50|491.02|488.42|490.79|488.19|491.02|488.42|490.79|488.19|0
1643256240000|2022-01-27 04:04:00|490.68|488.08|491.6|489|491.6|489|490.68|488.08|0
1643256250000|2022-01-27 04:04:10|491.84|489.24|491.84|489.24|491.84|489.24|491.6|489|0
1643256260000|2022-01-27 04:04:20|491.72|489.12|492.18|489.58|492.18|489.58|491.72|489.12|0
1643256270000|2022-01-27 04:04:30|492.41|489.81|491.02|488.42|492.41|489.81|491.02|488.42|0
1643256280000|2022-01-27 04:04:40|490.79|488.19|491.25|488.65|491.48|488.88|490.79|488.19|0
1643256290000|2022-01-27 04:04:50|490.91|488.31|491.72|489.12|491.72|489.12|490.91|488.31|0
1643256300000|2022-01-27 04:05:00|491.37|488.77|491.25|488.65|491.37|488.77|491.02|488.42|0
1643256310000|2022-01-27 04:05:10|491.48|488.88|491.6|489|491.6|489|491.37|488.77|0
1643256320000|2022-01-27 04:05:20|491.48|488.88|491.72|489.12|491.72|489.12|491.48|488.88|0
1643256330000|2022-01-27 04:05:30|491.14|488.54|491.6|489|491.6|489|491.14|488.54|0
1643256340000|2022-01-27 04:05:40|491.71|489.11|491.48|488.88|491.71|489.11|491.25|488.65|0
1643256350000|2022-01-27 04:05:50|491.37|488.77|490.91|488.31|491.37|488.77|490.91|488.31|0
1643256360000|2022-01-27 04:06:00|490.1|487.5|490.22|487.62|490.33|487.73|490.1|487.5|0
1643256370000|2022-01-27 04:06:10|490.1|487.5|490.1|487.5|490.1|487.5|489.64|487.04|0
1643256380000|2022-01-27 04:06:20|490.79|488.19|491.71|489.11|491.95|489.35|490.79|488.19|0
1643256390000|2022-01-27 04:06:30|492.41|489.81|492.53|489.93|492.53|489.93|492.3|489.7|0
1643256400000|2022-01-27 04:06:40|492.76|490.16|492.3|489.7|492.76|490.16|492.3|489.7|0
1643256410000|2022-01-27 04:06:50|491.71|489.11|492.41|489.81|492.41|489.81|491.71|489.11|0
1643256420000|2022-01-27 04:07:00|491.95|489.35|492.64|490.04|492.64|490.04|491.95|489.35|0
1643256430000|2022-01-27 04:07:10|492.3|489.7|492.53|489.93|492.64|490.04|491.95|489.35|0
1643256440000|2022-01-27 04:07:20|492.64|490.04|492.53|489.93|492.64|490.04|492.53|489.93|0
1643256450000|2022-01-27 04:07:30|492.18|489.58|492.64|490.04|492.64|490.04|492.18|489.58|0
1643256460000|2022-01-27 04:07:40|492.41|489.81|492.41|489.81|492.41|489.81|492.3|489.7|0
1643256470000|2022-01-27 04:07:50|492.18|489.58|492.41|489.81|492.41|489.81|491.95|489.35|0
1643256480000|2022-01-27 04:08:00|492.87|490.27|492.18|489.58|492.99|490.39|492.18|489.58|0
1643256490000|2022-01-27 04:08:10|492.07|489.47|491.95|489.35|492.07|489.47|491.83|489.23|0
1643256500000|2022-01-27 04:08:20|491.71|489.11|491.95|489.35|491.95|489.35|491.71|489.11|0
1643256510000|2022-01-27 04:08:30|492.3|489.7|492.18|489.58|492.53|489.93|492.18|489.58|0
1643256520000|2022-01-27 04:08:40|492.41|489.81|492.07|489.47|492.41|489.81|492.07|489.47|0
1643256530000|2022-01-27 04:08:50|491.94|489.34|490.79|488.19|491.94|489.34|490.79|488.19|0
1643256540000|2022-01-27 04:09:00|491.02|488.42|491.6|489|492.07|489.47|491.02|488.42|0
1643256550000|2022-01-27 04:09:10|491.94|489.34|491.71|489.11|491.94|489.34|491.02|488.42|0
1643256560000|2022-01-27 04:09:20|491.83|489.23|491.25|488.65|491.83|489.23|491.14|488.54|0
1643256570000|2022-01-27 04:09:30|491.6|489|491.6|489|491.71|489.11|491.6|489|0
1643256580000|2022-01-27 04:09:40|491.25|488.65|491.37|488.77|491.37|488.77|491.02|488.42|0
1643256590000|2022-01-27 04:09:50|491.48|488.88|490.91|488.31|491.6|489|490.91|488.31|0
1643256600000|2022-01-27 04:10:00|491.02|488.42|491.02|488.42|491.02|488.42|491.02|488.42|0
1643256610000|2022-01-27 04:10:10|491.37|488.77|491.94|489.34|491.94|489.34|491.37|488.77|0
1643256620000|2022-01-27 04:10:20|492.18|489.58|493.1|490.5|493.1|490.5|491.94|489.34|0
1643256630000|2022-01-27 04:10:30|492.64|490.04|491.94|489.34|492.99|490.39|491.94|489.34|0
1643256640000|2022-01-27 04:10:40|492.18|489.58|492.41|489.81|492.64|490.04|492.18|489.58|0
1643256650000|2022-01-27 04:10:50|492.3|489.7|491.83|489.23|492.3|489.7|491.83|489.23|0
1643256660000|2022-01-27 04:11:00|491.37|488.77|491.48|488.88|491.48|488.88|491.25|488.65|0
1643256670000|2022-01-27 04:11:10|491.25|488.65|491.6|489|491.6|489|491.25|488.65|0
1643256680000|2022-01-27 04:11:20|491.48|488.88|490.79|488.19|491.48|488.88|490.79|488.19|0
1643256690000|2022-01-27 04:11:30|490.22|487.62|489.4|486.8|490.22|487.62|488.94|486.34|0
1643256700000|2022-01-27 04:11:40|489.64|487.04|489.99|487.39|489.99|487.39|489.4|486.8|0
1643256710000|2022-01-27 04:11:50|489.52|486.92|491.37|488.77|491.37|488.77|489.52|486.92|0
1643256720000|2022-01-27 04:12:00|491.14|488.54|489.76|487.16|491.14|488.54|489.76|487.16|0
1643256730000|2022-01-27 04:12:10|489.64|487.04|489.76|487.16|489.76|487.16|489.64|487.04|0
1643256740000|2022-01-27 04:12:20|490.1|487.5|490.45|487.85|490.45|487.85|490.1|487.5|0
1643256750000|2022-01-27 04:12:30|490.79|488.19|490.79|488.19|490.79|488.19|490.68|488.08|0
1643256760000|2022-01-27 04:12:40|490.45|487.85|490.68|488.08|490.91|488.31|490.33|487.73|0
1643256770000|2022-01-27 04:12:50|490.79|488.19|490.22|487.62|490.79|488.19|490.22|487.62|0
1643256780000|2022-01-27 04:13:00|489.99|487.39|490.1|487.5|490.1|487.5|489.64|487.04|0
1643256790000|2022-01-27 04:13:10|489.76|487.16|489.4|486.8|489.76|487.16|489.4|486.8|0
1643256800000|2022-01-27 04:13:20|489.76|487.16|489.63|487.03|489.87|487.27|489.63|487.03|0
1643256810000|2022-01-27 04:13:30|489.87|487.27|489.87|487.27|489.87|487.27|489.75|487.15|0
1643256820000|2022-01-27 04:13:40|489.75|487.15|490.45|487.85|490.45|487.85|489.75|487.15|0
1643256830000|2022-01-27 04:13:50|490.56|487.96|490.22|487.62|490.56|487.96|490.22|487.62|0
1643256840000|2022-01-27 04:14:00|490.33|487.73|490.1|487.5|490.33|487.73|490.1|487.5|0
1643256850000|2022-01-27 04:14:10|490.45|487.85|490.56|487.96|490.91|488.31|490.45|487.85|0
1643256860000|2022-01-27 04:14:20|490.68|488.08|490.79|488.19|490.79|488.19|490.56|487.96|0
1643256870000|2022-01-27 04:14:30|490.56|487.96|490.56|487.96|490.56|487.96|490.45|487.85|0
1643256880000|2022-01-27 04:14:40|490.1|487.5|489.63|487.03|490.1|487.5|489.52|486.92|0
1643256890000|2022-01-27 04:14:50|490.1|487.5|490.22|487.62|490.22|487.62|490.1|487.5|0
1643256900000|2022-01-27 04:15:00|489.63|487.03|489.87|487.27|490.1|487.5|489.52|486.92|0
1643256910000|2022-01-27 04:15:10|489.75|487.15|490.22|487.62|490.33|487.73|489.63|487.03|0
1643256920000|2022-01-27 04:15:20|490.1|487.5|489.87|487.27|490.22|487.62|489.87|487.27|0
1643256930000|2022-01-27 04:15:30|490.22|487.62|490.33|487.73|490.45|487.85|490.1|487.5|0
1643256940000|2022-01-27 04:15:40|490.56|487.96|491.83|489.23|491.94|489.34|490.56|487.96|0
1643256950000|2022-01-27 04:15:50|491.71|489.11|491.6|489|491.71|489.11|491.48|488.88|0
1643256960000|2022-01-27 04:16:00|491.71|489.11|491.71|489.11|491.94|489.34|491.71|489.11|0
1643256970000|2022-01-27 04:16:10|491.94|489.34|491.83|489.23|491.94|489.34|491.83|489.23|0
1643256980000|2022-01-27 04:16:20|491.48|488.88|491.48|488.88|491.71|489.11|491.48|488.88|0
1643256990000|2022-01-27 04:16:30|491.25|488.65|491.25|488.65|491.25|488.65|491.14|488.54|0
1643257000000|2022-01-27 04:16:40|491.48|488.88|490.91|488.31|491.48|488.88|490.91|488.31|0
1643257010000|2022-01-27 04:16:50|490.33|487.73|489.86|487.26|490.45|487.85|489.86|487.26|0
1643257020000|2022-01-27 04:17:00|490.1|487.5|490.33|487.73|490.56|487.96|490.1|487.5|0
1643257030000|2022-01-27 04:17:10|491.14|488.54|490.45|487.85|491.14|488.54|490.22|487.62|0
1643257040000|2022-01-27 04:17:20|491.94|489.34|492.06|489.46|492.06|489.46|491.94|489.34|0
1643257050000|2022-01-27 04:17:30|491.83|489.23|491.02|488.42|491.83|489.23|491.02|488.42|0
1643257060000|2022-01-27 04:17:40|490.33|487.73|490.68|488.08|490.79|488.19|490.33|487.73|0
1643257070000|2022-01-27 04:17:50|490.56|487.96|490.56|487.96|490.56|487.96|490.56|487.96|0
1643257080000|2022-01-27 04:18:00|490.68|488.08|490.09|487.49|490.68|488.08|490.09|487.49|0
1643257090000|2022-01-27 04:18:10|489.86|487.26|489.63|487.03|489.86|487.26|489.52|486.92|0
1643257100000|2022-01-27 04:18:20|489.52|486.92|489.4|486.8|489.52|486.92|489.29|486.69|0
1643257110000|2022-01-27 04:18:30|489.17|486.57|489.4|486.8|489.4|486.8|489.17|486.57|0
1643257120000|2022-01-27 04:18:40|489.63|487.03|489.52|486.92|489.63|487.03|489.17|486.57|0
1643257130000|2022-01-27 04:18:50|489.29|486.69|488.71|486.11|489.29|486.69|488.71|486.11|0
1643257140000|2022-01-27 04:19:00|489.17|486.57|488.48|485.88|489.17|486.57|488.48|485.88|0
1643257150000|2022-01-27 04:19:10|488.6|486|488.83|486.23|488.83|486.23|488.6|486|0
1643257160000|2022-01-27 04:19:20|488.6|486|488.37|485.77|488.6|486|488.37|485.77|0
1643257170000|2022-01-27 04:19:30|488.94|486.34|488.25|485.65|488.94|486.34|488.25|485.65|0
1643257180000|2022-01-27 04:19:40|488.14|485.54|487.22|484.62|488.14|485.54|487.1|484.5|0
1643257190000|2022-01-27 04:19:50|486.64|484.04|485.26|482.66|486.64|484.04|485.03|482.43|0
1643257200000|2022-01-27 04:20:00|485.84|483.24|485.03|482.43|485.84|483.24|484.8|482.2|0
1643257210000|2022-01-27 04:20:10|485.84|483.24|485.95|483.35|485.95|483.35|485.03|482.43|0
1643257220000|2022-01-27 04:20:20|485.84|483.24|485.72|483.12|485.84|483.24|485.72|483.12|0
1643257230000|2022-01-27 04:20:30|485.49|482.89|486.07|483.47|486.07|483.47|485.49|482.89|0
1643257240000|2022-01-27 04:20:40|486.53|483.93|486.87|484.27|486.99|484.39|486.53|483.93|0
1643257250000|2022-01-27 04:20:50|486.64|484.04|487.1|484.5|487.1|484.5|486.64|484.04|0
1643257260000|2022-01-27 04:21:00|486.99|484.39|486.07|483.47|486.99|484.39|486.07|483.47|0
1643257270000|2022-01-27 04:21:10|486.3|483.7|486.64|484.04|486.76|484.16|486.3|483.7|0
1643257280000|2022-01-27 04:21:20|486.87|484.27|486.87|484.27|486.87|484.27|486.76|484.16|0
1643257290000|2022-01-27 04:21:30|487.45|484.85|487.33|484.73|487.45|484.85|487.33|484.73|0
1643257300000|2022-01-27 04:21:40|487.1|484.5|486.76|484.16|487.1|484.5|486.07|483.47|0
1643257310000|2022-01-27 04:21:50|486.87|484.27|486.76|484.16|486.87|484.27|486.76|484.16|0
1643257320000|2022-01-27 04:22:00|486.87|484.27|486.3|483.7|486.87|484.27|486.3|483.7|0
1643257330000|2022-01-27 04:22:10|486.18|483.58|485.61|483.01|486.18|483.58|485.61|483.01|0
1643257340000|2022-01-27 04:22:20|486.53|483.93|486.99|484.39|487.1|484.5|486.53|483.93|0
1643257350000|2022-01-27 04:22:30|486.87|484.27|486.76|484.16|486.99|484.39|486.53|483.93|0
1643257360000|2022-01-27 04:22:40|486.64|484.04|485.38|482.78|486.64|484.04|485.38|482.78|0
1643257370000|2022-01-27 04:22:50|484.8|482.2|485.49|482.89|485.49|482.89|484.8|482.2|0
1643257380000|2022-01-27 04:23:00|485.03|482.43|485.72|483.12|485.95|483.35|485.03|482.43|0
1643257390000|2022-01-27 04:23:10|485.61|483.01|486.41|483.81|486.41|483.81|485.61|483.01|0
1643257400000|2022-01-27 04:23:20|486.53|483.93|486.3|483.7|486.53|483.93|486.3|483.7|0
1643257410000|2022-01-27 04:23:30|486.18|483.58|486.3|483.7|486.53|483.93|486.18|483.58|0
1643257420000|2022-01-27 04:23:40|486.64|484.04|486.3|483.7|486.64|484.04|486.3|483.7|0
1643257430000|2022-01-27 04:23:50|486.87|484.27|486.18|483.58|486.87|484.27|486.18|483.58|0
1643257440000|2022-01-27 04:24:00|485.61|483.01|485.61|483.01|485.61|483.01|485.03|482.43|0
1643257450000|2022-01-27 04:24:10|485.38|482.78|485.61|483.01|485.61|483.01|485.38|482.78|0
1643257460000|2022-01-27 04:24:20|485.72|483.12|485.38|482.78|486.07|483.47|485.38|482.78|0
1643257470000|2022-01-27 04:24:30|485.26|482.66|484.46|481.86|485.26|482.66|484.46|481.86|0
1643257480000|2022-01-27 04:24:40|484.8|482.2|484.92|482.32|484.92|482.32|484.8|482.2|0
1643257490000|2022-01-27 04:24:50|485.03|482.43|485.03|482.43|485.03|482.43|484.69|482.09|0
1643257500000|2022-01-27 04:25:00|485.61|483.01|485.72|483.12|485.95|483.35|485.61|483.01|0
1643257510000|2022-01-27 04:25:10|485.61|483.01|486.3|483.7|486.3|483.7|485.61|483.01|0
1643257520000|2022-01-27 04:25:20|486.64|484.04|486.18|483.58|486.64|484.04|485.95|483.35|0
1643257530000|2022-01-27 04:25:30|486.07|483.47|485.95|483.35|486.18|483.58|485.95|483.35|0
1643257540000|2022-01-27 04:25:40|485.84|483.24|484.8|482.2|485.95|483.35|484.8|482.2|0
1643257550000|2022-01-27 04:25:50|484.57|481.97|484.57|481.97|484.92|482.32|484.57|481.97|0
1643257560000|2022-01-27 04:26:00|484.8|482.2|484.11|481.51|484.8|482.2|484.11|481.51|0
1643257570000|2022-01-27 04:26:10|483.65|481.05|484|481.4|484|481.4|483.65|481.05|0
1643257580000|2022-01-27 04:26:20|483.77|481.17|483.77|481.17|484.11|481.51|483.77|481.17|0
1643257590000|2022-01-27 04:26:30|483.65|481.05|484.57|481.97|484.57|481.97|483.65|481.05|0
1643257600000|2022-01-27 04:26:40|484.8|482.2|484.34|481.74|484.8|482.2|484.34|481.74|0
1643257610000|2022-01-27 04:26:50|484.8|482.2|484.8|482.2|484.8|482.2|484.69|482.09|0
1643257620000|2022-01-27 04:27:00|485.03|482.43|485.49|482.89|485.49|482.89|485.03|482.43|0
1643257630000|2022-01-27 04:27:10|485.38|482.78|485.38|482.78|485.38|482.78|485.38|482.78|0
1643257640000|2022-01-27 04:27:20|485.03|482.43|483.77|481.17|485.03|482.43|483.77|481.17|0
1643257650000|2022-01-27 04:27:30|483.54|480.94|483.65|481.05|483.65|481.05|483.54|480.94|0
1643257660000|2022-01-27 04:27:40|483.77|481.17|483.31|480.71|483.77|481.17|483.31|480.71|0
1643257670000|2022-01-27 04:27:50|483.42|480.82|482.16|479.56|483.42|480.82|482.16|479.56|0
1643257680000|2022-01-27 04:28:00|481.93|479.33|481.93|479.33|481.93|479.33|481.25|478.65|0
1643257690000|2022-01-27 04:28:10|481.7|479.1|481.36|478.76|481.7|479.1|481.02|478.42|0
1643257700000|2022-01-27 04:28:20|481.58|478.98|481.36|478.76|481.58|478.98|481.36|478.76|0
1643257710000|2022-01-27 04:28:30|482.04|479.44|482.27|479.67|482.39|479.79|482.04|479.44|0
1643257720000|2022-01-27 04:28:40|482.39|479.79|482.5|479.9|482.5|479.9|482.27|479.67|0
1643257730000|2022-01-27 04:28:50|482.16|479.56|482.04|479.44|482.27|479.67|482.04|479.44|0
1643257740000|2022-01-27 04:29:00|482.5|479.9|482.27|479.67|482.85|480.25|482.27|479.67|0
1643257750000|2022-01-27 04:29:10|481.81|479.21|482.27|479.67|482.39|479.79|481.81|479.21|0
1643257760000|2022-01-27 04:29:20|482.16|479.56|482.04|479.44|482.16|479.56|482.04|479.44|0
1643257770000|2022-01-27 04:29:30|482.27|479.67|482.04|479.44|482.27|479.67|481.81|479.21|0
1643257780000|2022-01-27 04:29:40|481.93|479.33|482.04|479.44|482.04|479.44|481.93|479.33|0
1643257790000|2022-01-27 04:29:50|481.93|479.33|482.27|479.67|482.27|479.67|481.93|479.33|0
1643257800000|2022-01-27 04:30:00|482.16|479.56|482.73|480.13|482.73|480.13|482.16|479.56|0
1643257810000|2022-01-27 04:30:10|482.62|480.02|482.62|480.02|482.73|480.13|482.62|480.02|0
1643257820000|2022-01-27 04:30:20|482.27|479.67|481.93|479.33|482.5|479.9|481.93|479.33|0
1643257830000|2022-01-27 04:30:30|482.04|479.44|482.16|479.56|482.27|479.67|482.04|479.44|0
1643257840000|2022-01-27 04:30:40|482.04|479.44|482.04|479.44|482.04|479.44|482.04|479.44|0
1643257850000|2022-01-27 04:30:50|482.27|479.67|482.16|479.56|482.27|479.67|482.16|479.56|0
1643257860000|2022-01-27 04:31:00|482.04|479.44|481.35|478.75|482.04|479.44|481.35|478.75|0
1643257870000|2022-01-27 04:31:10|481.81|479.21|482.16|479.56|482.16|479.56|481.7|479.1|0
1643257880000|2022-01-27 04:31:20|482.73|480.13|483.08|480.48|483.08|480.48|482.5|479.9|0
1643257890000|2022-01-27 04:31:30|482.96|480.36|482.04|479.44|482.96|480.36|482.04|479.44|0
1643257900000|2022-01-27 04:31:40|481.47|478.87|480.44|477.84|481.47|478.87|480.44|477.84|0
1643257910000|2022-01-27 04:31:50|480.33|477.73|481.01|478.41|481.01|478.41|480.21|477.61|0
1643257920000|2022-01-27 04:32:00|480.33|477.73|479.64|477.04|480.33|477.73|479.64|477.04|0
1643257930000|2022-01-27 04:32:10|479.75|477.15|479.18|476.58|479.75|477.15|479.18|476.58|0
1643257940000|2022-01-27 04:32:20|478.6|476|478.6|476|478.6|476|478.27|475.67|0
1643257950000|2022-01-27 04:32:30|479.18|476.58|479.06|476.46|479.18|476.58|478.6|476|0
1643257960000|2022-01-27 04:32:40|480.56|477.96|480.67|478.07|481.12|478.52|480.56|477.96|0
1643257970000|2022-01-27 04:32:50|480.33|477.73|480.78|478.18|480.78|478.18|480.33|477.73|0
1643257980000|2022-01-27 04:33:00|480.44|477.84|480.21|477.61|480.56|477.96|480.21|477.61|0
1643257990000|2022-01-27 04:33:10|479.98|477.38|480.21|477.61|480.21|477.61|479.98|477.38|0
1643258000000|2022-01-27 04:33:20|479.29|476.69|478.83|476.23|479.29|476.69|478.83|476.23|0
1643258010000|2022-01-27 04:33:30|478.95|476.35|478.72|476.12|478.95|476.35|478.72|476.12|0
1643258020000|2022-01-27 04:33:40|478.6|476|478.72|476.12|478.72|476.12|478.26|475.66|0
1643258030000|2022-01-27 04:33:50|479.18|476.58|479.29|476.69|479.29|476.69|478.83|476.23|0
1643258040000|2022-01-27 04:34:00|479.06|476.46|478.83|476.23|479.06|476.46|478.6|476|0
1643258050000|2022-01-27 04:34:10|479.29|476.69|478.6|476|479.52|476.92|478.6|476|0
1643258060000|2022-01-27 04:34:20|478.95|476.35|478.37|475.77|479.06|476.46|478.37|475.77|0
1643258070000|2022-01-27 04:34:30|478.49|475.89|478.95|476.35|478.95|476.35|478.49|475.89|0
1643258080000|2022-01-27 04:34:40|479.06|476.46|479.18|476.58|479.18|476.58|479.06|476.46|0
1643258090000|2022-01-27 04:34:50|479.06|476.46|479.06|476.46|479.29|476.69|478.83|476.23|0
1643258100000|2022-01-27 04:35:00|479.52|476.92|480.21|477.61|480.21|477.61|479.29|476.69|0
1643258110000|2022-01-27 04:35:10|480.33|477.73|480.21|477.61|480.33|477.73|480.1|477.5|0
1643258120000|2022-01-27 04:35:20|480.33|477.73|479.98|477.38|480.33|477.73|479.75|477.15|0
1643258130000|2022-01-27 04:35:30|479.75|477.15|479.98|477.38|479.98|477.38|479.75|477.15|0
1643258140000|2022-01-27 04:35:40|479.64|477.04|479.98|477.38|479.98|477.38|479.64|477.04|0
1643258150000|2022-01-27 04:35:50|479.87|477.27|478.6|476|479.87|477.27|478.6|476|0
1643258160000|2022-01-27 04:36:00|479.41|476.81|479.52|476.92|479.52|476.92|479.06|476.46|0
1643258170000|2022-01-27 04:36:10|480.21|477.61|480.44|477.84|480.44|477.84|479.98|477.38|0
1643258180000|2022-01-27 04:36:20|480.89|478.29|480.44|477.84|480.89|478.29|480.44|477.84|0
1643258190000|2022-01-27 04:36:30|480.66|478.06|480.21|477.61|480.66|478.06|480.21|477.61|0
1643258200000|2022-01-27 04:36:40|480.33|477.73|480.33|477.73|480.44|477.84|480.21|477.61|0
1643258210000|2022-01-27 04:36:50|480.1|477.5|480.1|477.5|480.21|477.61|480.1|477.5|0
1643258220000|2022-01-27 04:37:00|480.21|477.61|479.52|476.92|480.44|477.84|479.52|476.92|0
1643258230000|2022-01-27 04:37:10|479.29|476.69|479.06|476.46|479.29|476.69|479.06|476.46|0
1643258240000|2022-01-27 04:37:20|479.75|477.15|479.29|476.69|479.87|477.27|479.29|476.69|0
1643258250000|2022-01-27 04:37:30|479.06|476.46|479.29|476.69|479.29|476.69|479.06|476.46|0
1643258260000|2022-01-27 04:37:40|479.64|477.04|479.52|476.92|479.64|477.04|479.06|476.46|0
1643258270000|2022-01-27 04:37:50|479.87|477.27|479.75|477.15|479.87|477.27|479.75|477.15|0
1643258280000|2022-01-27 04:38:00|479.29|476.69|478.83|476.23|479.29|476.69|478.83|476.23|0
1643258290000|2022-01-27 04:38:10|478.37|475.77|479.18|476.58|479.18|476.58|478.37|475.77|0
1643258300000|2022-01-27 04:38:20|479.41|476.81|479.87|477.27|480.1|477.5|479.29|476.69|0
1643258310000|2022-01-27 04:38:30|480.1|477.5|480.32|477.72|480.43|477.83|480.1|477.5|0
1643258320000|2022-01-27 04:38:40|480.1|477.5|480.1|477.5|480.21|477.61|480.1|477.5|0
1643258330000|2022-01-27 04:38:50|480.43|477.83|480.43|477.83|480.43|477.83|480.43|477.83|0
1643258340000|2022-01-27 04:39:00|480.21|477.61|480.21|477.61|480.32|477.72|480.1|477.5|0
1643258350000|2022-01-27 04:39:10|479.75|477.15|479.41|476.81|479.75|477.15|479.41|476.81|0
1643258360000|2022-01-27 04:39:20|479.29|476.69|478.83|476.23|479.29|476.69|478.83|476.23|0
1643258370000|2022-01-27 04:39:30|478.95|476.35|478.95|476.35|479.06|476.46|478.95|476.35|0
1643258380000|2022-01-27 04:39:40|479.06|476.46|479.29|476.69|479.29|476.69|479.06|476.46|0
1643258390000|2022-01-27 04:39:50|479.75|477.15|479.52|476.92|479.75|477.15|479.29|476.69|0
1643258400000|2022-01-27 04:40:00|479.75|477.15|479.29|476.69|479.75|477.15|479.29|476.69|0
1643258410000|2022-01-27 04:40:10|479.41|476.81|479.04|476.44|479.75|477.15|479.04|476.44|0
1643258420000|2022-01-27 04:40:20|479.27|476.67|479.26|476.66|479.38|476.78|479.26|476.66|0
1643258430000|2022-01-27 04:40:30|479.72|477.12|479.95|477.35|480.18|477.58|479.72|477.12|0
1643258440000|2022-01-27 04:40:40|479.72|477.12|480.18|477.58|480.18|477.58|479.72|477.12|0
1643258450000|2022-01-27 04:40:50|480.64|478.04|480.3|477.7|480.76|478.16|480.3|477.7|0
1643258460000|2022-01-27 04:41:00|479.95|477.35|480.18|477.58|480.41|477.81|479.95|477.35|0
1643258470000|2022-01-27 04:41:10|480.3|477.7|480.64|478.04|480.87|478.27|480.3|477.7|0
1643258480000|2022-01-27 04:41:20|480.76|478.16|480.87|478.27|480.87|478.27|480.76|478.16|0
1643258490000|2022-01-27 04:41:30|481.1|478.5|481.1|478.5|481.1|478.5|481.1|478.5|0
1643258500000|2022-01-27 04:41:40|480.87|478.27|480.99|478.39|481.1|478.5|480.87|478.27|0
1643258510000|2022-01-27 04:41:50|480.87|478.27|481.22|478.62|481.45|478.85|480.87|478.27|0
1643258520000|2022-01-27 04:42:00|481.33|478.73|481.1|478.5|481.33|478.73|481.1|478.5|0
1643258530000|2022-01-27 04:42:10|480.87|478.27|480.53|477.93|480.87|478.27|480.53|477.93|0
1643258540000|2022-01-27 04:42:20|480.64|478.04|481.45|478.85|481.45|478.85|480.64|478.04|0
1643258550000|2022-01-27 04:42:30|481.33|478.73|481.91|479.31|481.91|479.31|481.33|478.73|0
1643258560000|2022-01-27 04:42:40|482.02|479.42|482.48|479.88|482.48|479.88|482.02|479.42|0
1643258570000|2022-01-27 04:42:50|482.6|480|483.86|481.26|483.86|481.26|482.6|480|0
1643258580000|2022-01-27 04:43:00|483.63|481.03|483.52|480.92|483.86|481.26|483.52|480.92|0
1643258590000|2022-01-27 04:43:10|483.4|480.8|482.48|479.88|483.4|480.8|482.25|479.65|0
1643258600000|2022-01-27 04:43:20|482.25|479.65|482.83|480.23|482.83|480.23|482.25|479.65|0
1643258610000|2022-01-27 04:43:30|482.25|479.65|481.91|479.31|482.25|479.65|481.91|479.31|0
1643258620000|2022-01-27 04:43:40|481.79|479.19|482.25|479.65|482.25|479.65|481.79|479.19|0
1643258630000|2022-01-27 04:43:50|482.83|480.23|482.71|480.11|482.83|480.23|482.71|480.11|0
1643258640000|2022-01-27 04:44:00|482.14|479.54|482.83|480.23|482.83|480.23|482.14|479.54|0
1643258650000|2022-01-27 04:44:10|482.94|480.34|483.06|480.46|483.06|480.46|482.71|480.11|0
1643258660000|2022-01-27 04:44:20|482.94|480.34|482.6|480|482.94|480.34|482.6|480|0
1643258670000|2022-01-27 04:44:30|482.83|480.23|483.17|480.57|483.17|480.57|482.83|480.23|0
1643258680000|2022-01-27 04:44:40|482.94|480.34|482.94|480.34|482.94|480.34|482.71|480.11|0
1643258690000|2022-01-27 04:44:50|482.83|480.23|483.06|480.46|483.06|480.46|482.83|480.23|0
1643258700000|2022-01-27 04:45:00|482.71|480.11|482.83|480.23|482.83|480.23|482.48|479.88|0
1643258710000|2022-01-27 04:45:10|482.71|480.11|481.79|479.19|482.71|480.11|481.79|479.19|0
1643258720000|2022-01-27 04:45:20|481.91|479.31|482.02|479.42|482.14|479.54|481.79|479.19|0
1643258730000|2022-01-27 04:45:30|482.25|479.65|482.25|479.65|482.25|479.65|482.25|479.65|0
1643258740000|2022-01-27 04:45:40|482.6|480|482.71|480.11|482.71|480.11|482.48|479.88|0
1643258750000|2022-01-27 04:45:50|482.83|480.23|482.6|480|482.83|480.23|482.6|480|0
1643258760000|2022-01-27 04:46:00|482.71|480.11|481.33|478.73|482.71|480.11|481.33|478.73|0
1643258770000|2022-01-27 04:46:10|481.56|478.96|482.02|479.42|482.02|479.42|481.56|478.96|0
1643258780000|2022-01-27 04:46:20|482.14|479.54|482.14|479.54|482.25|479.65|482.14|479.54|0
1643258790000|2022-01-27 04:46:30|481.91|479.31|482.48|479.88|482.48|479.88|481.91|479.31|0
1643258800000|2022-01-27 04:46:40|483.17|480.57|483.52|480.92|483.52|480.92|483.17|480.57|0
1643258810000|2022-01-27 04:46:50|483.4|480.8|483.75|481.15|483.75|481.15|483.29|480.69|0
1643258820000|2022-01-27 04:47:00|483.29|480.69|482.71|480.11|483.29|480.69|482.6|480|0
1643258830000|2022-01-27 04:47:10|483.06|480.46|483.75|481.15|483.75|481.15|483.06|480.46|0
1643258840000|2022-01-27 04:47:20|483.63|481.03|483.63|481.03|483.75|481.15|483.63|481.03|0
1643258850000|2022-01-27 04:47:30|483.75|481.15|483.4|480.8|483.75|481.15|483.4|480.8|0
1643258860000|2022-01-27 04:47:40|483.17|480.57|483.29|480.69|483.29|480.69|483.17|480.57|0
1643258880000|2022-01-27 04:48:00|483.06|480.46|482.83|480.23|483.06|480.46|482.83|480.23|0
1643258890000|2022-01-27 04:48:10|482.37|479.77|482.25|479.65|482.37|479.77|481.91|479.31|0
1643258900000|2022-01-27 04:48:20|482.02|479.42|481.91|479.31|482.14|479.54|481.91|479.31|0
1643258910000|2022-01-27 04:48:30|481.79|479.19|482.14|479.54|482.14|479.54|481.33|478.73|0
1643258920000|2022-01-27 04:48:40|481.68|479.08|482.14|479.54|482.25|479.65|481.68|479.08|0
1643258930000|2022-01-27 04:48:50|482.25|479.65|482.71|480.11|482.71|480.11|482.25|479.65|0
1643258940000|2022-01-27 04:49:00|482.37|479.77|482.25|479.65|482.48|479.88|482.25|479.65|0
1643258950000|2022-01-27 04:49:10|482.14|479.54|482.37|479.77|482.37|479.77|481.91|479.31|0
1643258960000|2022-01-27 04:49:20|482.25|479.65|482.25|479.65|482.25|479.65|482.14|479.54|0
1643258970000|2022-01-27 04:49:30|482.37|479.77|482.94|480.34|482.94|480.34|482.25|479.65|0
1643258980000|2022-01-27 04:49:40|483.4|480.8|483.17|480.57|483.4|480.8|483.17|480.57|0
1643258990000|2022-01-27 04:49:50|483.63|481.03|483.29|480.69|483.63|481.03|483.17|480.57|0
1643259000000|2022-01-27 04:50:00|483.06|480.46|483.17|480.57|483.17|480.57|483.06|480.46|0
1643259010000|2022-01-27 04:50:10|483.29|480.69|483.06|480.46|483.29|480.69|483.06|480.46|0
1643259020000|2022-01-27 04:50:20|482.94|480.34|483.17|480.57|483.17|480.57|482.71|480.11|0
1643259030000|2022-01-27 04:50:30|482.83|480.23|482.83|480.23|482.94|480.34|482.83|480.23|0
1643259040000|2022-01-27 04:50:40|482.94|480.34|483.06|480.46|483.06|480.46|482.94|480.34|0
1643259050000|2022-01-27 04:50:50|482.48|479.88|482.37|479.77|482.48|479.88|482.37|479.77|0
1643259060000|2022-01-27 04:51:00|482.14|479.54|482.14|479.54|482.14|479.54|482.14|479.54|0
1643259070000|2022-01-27 04:51:10|482.25|479.65|482.48|479.88|482.48|479.88|482.25|479.65|0
1643259080000|2022-01-27 04:51:20|482.37|479.77|482.83|480.23|482.83|480.23|482.37|479.77|0
1643259090000|2022-01-27 04:51:30|482.71|480.11|482.71|480.11|482.71|480.11|482.71|480.11|0
1643259100000|2022-01-27 04:51:40|482.94|480.34|482.71|480.11|483.29|480.69|482.71|480.11|0
1643259110000|2022-01-27 04:51:50|482.94|480.34|482.48|479.88|482.94|480.34|482.48|479.88|0
1643259120000|2022-01-27 04:52:00|482.37|479.77|482.02|479.42|482.37|479.77|482.02|479.42|0
1643259130000|2022-01-27 04:52:10|481.56|478.96|481.56|478.96|481.56|478.96|481.45|478.85|0
1643259140000|2022-01-27 04:52:20|481.45|478.85|481.1|478.5|481.45|478.85|481.1|478.5|0
1643259150000|2022-01-27 04:52:30|481.45|478.85|481.1|478.5|481.45|478.85|481.1|478.5|0
1643259160000|2022-01-27 04:52:40|480.41|477.81|481.1|478.5|481.1|478.5|480.41|477.81|0
1643259170000|2022-01-27 04:52:50|481.33|478.73|481.1|478.5|481.33|478.73|481.1|478.5|0
1643259180000|2022-01-27 04:53:00|480.41|477.81|480.76|478.16|481.1|478.5|480.41|477.81|0
1643259190000|2022-01-27 04:53:10|480.53|477.93|480.64|478.04|480.87|478.27|480.53|477.93|0
1643259200000|2022-01-27 04:53:20|480.76|478.16|480.53|477.93|480.76|478.16|480.18|477.58|0
1643259210000|2022-01-27 04:53:30|480.41|477.81|480.53|477.93|480.53|477.93|480.3|477.7|0
1643259220000|2022-01-27 04:53:40|480.18|477.58|480.18|477.58|480.18|477.58|480.18|477.58|0
1643259230000|2022-01-27 04:53:50|480.3|477.7|480.41|477.81|480.53|477.93|480.18|477.58|0
1643259240000|2022-01-27 04:54:00|480.64|478.04|480.87|478.27|480.87|478.27|480.64|478.04|0
1643259250000|2022-01-27 04:54:10|481.1|478.5|482.02|479.42|482.02|479.42|481.1|478.5|0
1643259260000|2022-01-27 04:54:20|482.14|479.54|481.68|479.08|482.14|479.54|481.45|478.85|0
1643259270000|2022-01-27 04:54:30|481.45|478.85|481.56|478.96|481.56|478.96|481.45|478.85|0
1643259280000|2022-01-27 04:54:40|481.68|479.08|481.33|478.73|481.68|479.08|481.33|478.73|0
1643259290000|2022-01-27 04:54:50|481.68|479.08|481.91|479.31|481.91|479.31|481.45|478.85|0
1643259300000|2022-01-27 04:55:00|481.79|479.19|481.68|479.08|481.79|479.19|481.56|478.96|0
1643259310000|2022-01-27 04:55:10|481.56|478.96|481.79|479.19|481.79|479.19|481.22|478.62|0
1643259320000|2022-01-27 04:55:20|481.68|479.08|481.22|478.62|481.68|479.08|481.22|478.62|0
1643259330000|2022-01-27 04:55:30|480.99|478.39|481.68|479.08|481.68|479.08|480.99|478.39|0
1643259340000|2022-01-27 04:55:40|481.45|478.85|481.68|479.08|481.68|479.08|481.33|478.73|0
1643259350000|2022-01-27 04:55:50|481.91|479.31|481.91|479.31|481.91|479.31|481.91|479.31|0
1643259360000|2022-01-27 04:56:00|481.79|479.19|481.79|479.19|481.91|479.31|481.79|479.19|0
1643259370000|2022-01-27 04:56:10|481.45|478.85|481.33|478.73|481.45|478.85|481.33|478.73|0
1643259380000|2022-01-27 04:56:20|481.68|479.08|482.02|479.42|482.02|479.42|481.68|479.08|0
1643259390000|2022-01-27 04:56:30|481.79|479.19|481.45|478.85|481.79|479.19|481.33|478.73|0
1643259400000|2022-01-27 04:56:40|481.56|478.96|481.22|478.62|481.79|479.19|481.22|478.62|0
1643259410000|2022-01-27 04:56:50|481.1|478.5|481.1|478.5|481.1|478.5|481.1|478.5|0
1643259420000|2022-01-27 04:57:00|481.22|478.62|480.64|478.04|481.22|478.62|480.3|477.7|0
1643259430000|2022-01-27 04:57:10|481.22|478.62|480.99|478.39|481.22|478.62|480.99|478.39|0
1643259440000|2022-01-27 04:57:20|480.87|478.27|481.79|479.19|481.79|479.19|480.87|478.27|0
1643259450000|2022-01-27 04:57:30|481.56|478.96|481.68|479.08|481.68|479.08|481.56|478.96|0
1643259460000|2022-01-27 04:57:40|481.56|478.96|481.56|478.96|481.56|478.96|481.33|478.73|0
1643259470000|2022-01-27 04:57:50|481.33|478.73|480.64|478.04|481.33|478.73|480.64|478.04|0
1643259480000|2022-01-27 04:58:00|480.41|477.81|480.41|477.81|480.41|477.81|480.41|477.81|0
1643259490000|2022-01-27 04:58:10|480.18|477.58|479.61|477.01|480.18|477.58|479.61|477.01|0
1643259500000|2022-01-27 04:58:20|479.84|477.24|479.95|477.35|479.95|477.35|479.84|477.24|0
1643259510000|2022-01-27 04:58:30|480.07|477.47|481.22|478.62|481.68|479.08|479.95|477.35|0
1643259520000|2022-01-27 04:58:40|480.87|478.27|480.87|478.27|480.87|478.27|480.76|478.16|0
1643259530000|2022-01-27 04:58:50|480.76|478.16|480.53|477.93|480.76|478.16|480.53|477.93|0
1643259540000|2022-01-27 04:59:00|480.41|477.81|480.41|477.81|480.64|478.04|480.41|477.81|0
1643259550000|2022-01-27 04:59:10|480.76|478.16|480.87|478.27|480.87|478.27|480.76|478.16|0
1643259560000|2022-01-27 04:59:20|481.21|478.61|481.56|478.96|481.56|478.96|481.1|478.5|0
1643259570000|2022-01-27 04:59:30|481.33|478.73|480.41|477.81|481.33|478.73|480.41|477.81|0
1643259580000|2022-01-27 04:59:40|480.98|478.38|480.3|477.7|480.98|478.38|480.3|477.7|0
1643259590000|2022-01-27 04:59:50|480.41|477.81|480.98|478.38|480.98|478.38|480.41|477.81|0
1643259600000|2022-01-27 05:00:00|480.52|477.92|479.72|477.12|480.52|477.92|479.72|477.12|0
1643259610000|2022-01-27 05:00:10|479.61|477.01|479.26|476.66|479.61|477.01|479.26|476.66|0
1643259620000|2022-01-27 05:00:20|479.38|476.78|479.84|477.24|479.84|477.24|479.38|476.78|0
1643259630000|2022-01-27 05:00:30|479.95|477.35|479.61|477.01|479.95|477.35|479.61|477.01|0
1643259640000|2022-01-27 05:00:40|480.07|477.47|480.64|478.04|480.86|478.26|480.07|477.47|0
1643259650000|2022-01-27 05:00:50|480.75|478.15|480.41|477.81|480.75|478.15|480.41|477.81|0
1643259660000|2022-01-27 05:01:00|480.18|477.58|478.92|476.32|480.18|477.58|478.92|476.32|0
1643259670000|2022-01-27 05:01:10|478.11|475.51|478.8|476.2|478.8|476.2|478.11|475.51|0
1643259680000|2022-01-27 05:01:20|478.46|475.86|479.38|476.78|479.38|476.78|478.46|475.86|0
1643259690000|2022-01-27 05:01:30|479.84|477.24|480.52|477.92|480.52|477.92|479.84|477.24|0
1643259700000|2022-01-27 05:01:40|480.29|477.69|479.95|477.35|480.4|477.8|479.95|477.35|0
1643259710000|2022-01-27 05:01:50|480.29|477.69|480.17|477.57|480.52|477.92|480.17|477.57|0
1643259720000|2022-01-27 05:02:00|479.72|477.12|480.17|477.57|480.17|477.57|479.72|477.12|0
1643259730000|2022-01-27 05:02:10|480.29|477.69|480.63|478.03|480.63|478.03|480.29|477.69|0
1643259740000|2022-01-27 05:02:20|480.4|477.8|479.26|476.66|480.4|477.8|479.26|476.66|0
1643259750000|2022-01-27 05:02:30|479.15|476.55|478.8|476.2|479.15|476.55|478.8|476.2|0
1643259760000|2022-01-27 05:02:40|477.19|474.59|476.96|474.36|477.65|475.05|476.96|474.36|0
1643259770000|2022-01-27 05:02:50|477.31|474.71|477.31|474.71|477.31|474.71|476.85|474.25|0
1643259780000|2022-01-27 05:03:00|476.96|474.36|476.04|473.44|476.96|474.36|476.04|473.44|0
1643259790000|2022-01-27 05:03:10|476.39|473.79|476.39|473.79|476.62|474.02|476.39|473.79|0
1643259800000|2022-01-27 05:03:20|476.27|473.67|476.39|473.79|476.39|473.79|476.27|473.67|0
1643259810000|2022-01-27 05:03:30|476.27|473.67|476.5|473.9|476.73|474.13|476.27|473.67|0
1643259820000|2022-01-27 05:03:40|477.08|474.48|476.73|474.13|477.08|474.48|476.5|473.9|0
1643259830000|2022-01-27 05:03:50|476.27|473.67|476.16|473.56|476.27|473.67|476.04|473.44|0
1643259840000|2022-01-27 05:04:00|475.93|473.33|474.9|472.3|475.93|473.33|474.79|472.19|0
1643259850000|2022-01-27 05:04:10|475.13|472.53|474.21|471.61|475.13|472.53|473.75|471.15|0
1643259860000|2022-01-27 05:04:20|473.98|471.38|472.84|470.24|473.98|471.38|472.84|470.24|0
1643259870000|2022-01-27 05:04:30|473.06|470.46|473.64|471.04|473.64|471.04|473.06|470.46|0
1643259880000|2022-01-27 05:04:40|472.61|470.01|472.27|469.67|472.61|470.01|472.27|469.67|0
1643259890000|2022-01-27 05:04:50|472.84|470.24|472.38|469.78|472.84|470.24|472.27|469.67|0
1643259900000|2022-01-27 05:05:00|472.27|469.67|472.15|469.55|472.27|469.67|471.69|469.09|0
1643259910000|2022-01-27 05:05:10|472.38|469.78|472.38|469.78|472.38|469.78|471.69|469.09|0
1643259920000|2022-01-27 05:05:20|472.61|470.01|471.92|469.32|472.61|470.01|471.92|469.32|0
1643259930000|2022-01-27 05:05:30|472.61|470.01|472.84|470.24|472.84|470.24|472.38|469.78|0
1643259940000|2022-01-27 05:05:40|472.5|469.9|472.73|470.13|473.29|470.69|472.5|469.9|0
1643259950000|2022-01-27 05:05:50|472.15|469.55|471.46|468.86|472.15|469.55|471.46|468.86|0
1643259960000|2022-01-27 05:06:00|471.92|469.32|472.5|469.9|472.5|469.9|471.92|469.32|0
1643259970000|2022-01-27 05:06:10|472.61|470.01|473.29|470.69|473.52|470.92|472.61|470.01|0
1643259980000|2022-01-27 05:06:20|472.72|470.12|472.72|470.12|472.83|470.23|472.61|470.01|0
1643259990000|2022-01-27 05:06:30|472.61|470.01|473.18|470.58|473.18|470.58|472.61|470.01|0
1643260000000|2022-01-27 05:06:40|473.06|470.46|472.83|470.23|473.06|470.46|472.61|470.01|0
1643260010000|2022-01-27 05:06:50|472.95|470.35|472.95|470.35|472.95|470.35|472.95|470.35|0
1643260020000|2022-01-27 05:07:00|472.83|470.23|472.38|469.78|472.83|470.23|472.38|469.78|0
1643260030000|2022-01-27 05:07:10|472.61|470.01|473.18|470.58|473.18|470.58|472.61|470.01|0
1643260040000|2022-01-27 05:07:20|473.41|470.81|472.83|470.23|473.52|470.92|472.83|470.23|0
1643260050000|2022-01-27 05:07:30|472.72|470.12|472.61|470.01|472.95|470.35|472.61|470.01|0
1643260060000|2022-01-27 05:07:40|472.27|469.67|472.72|470.12|472.83|470.23|472.27|469.67|0
1643260070000|2022-01-27 05:07:50|472.5|469.9|472.27|469.67|472.83|470.23|472.27|469.67|0
1643260080000|2022-01-27 05:08:00|472.61|470.01|473.75|471.15|473.75|471.15|472.61|470.01|0
1643260090000|2022-01-27 05:08:10|473.98|471.38|475.12|472.52|475.12|472.52|473.98|471.38|0
1643260100000|2022-01-27 05:08:20|474.89|472.29|474.78|472.18|475.12|472.52|474.78|472.18|0
1643260110000|2022-01-27 05:08:30|475.12|472.52|475.01|472.41|475.47|472.87|475.01|472.41|0
1643260120000|2022-01-27 05:08:40|475.12|472.52|475.58|472.98|475.58|472.98|475.12|472.52|0
1643260130000|2022-01-27 05:08:50|475.47|472.87|475.47|472.87|475.47|472.87|475.47|472.87|0
1643260140000|2022-01-27 05:09:00|475.81|473.21|476.16|473.56|476.27|473.67|475.81|473.21|0
1643260150000|2022-01-27 05:09:10|476.5|473.9|476.27|473.67|476.5|473.9|476.27|473.67|0
1643260160000|2022-01-27 05:09:20|476.16|473.56|476.5|473.9|476.5|473.9|476.16|473.56|0
1643260170000|2022-01-27 05:09:30|476.27|473.67|476.5|473.9|476.5|473.9|476.27|473.67|0
1643260180000|2022-01-27 05:09:40|476.27|473.67|476.85|474.25|476.85|474.25|476.27|473.67|0
1643260190000|2022-01-27 05:09:50|476.62|474.02|476.73|474.13|476.85|474.25|476.62|474.02|0
1643260200000|2022-01-27 05:10:00|476.62|474.02|476.62|474.02|476.62|474.02|476.27|473.67|0
1643260210000|2022-01-27 05:10:10|476.73|474.13|476.96|474.36|476.96|474.36|476.5|473.9|0
1643260220000|2022-01-27 05:10:20|477.19|474.59|476.39|473.79|477.19|474.59|476.39|473.79|0
1643260230000|2022-01-27 05:10:30|476.5|473.9|476.5|473.9|476.73|474.13|476.5|473.9|0
1643260240000|2022-01-27 05:10:40|476.73|474.13|476.73|474.13|476.96|474.36|476.62|474.02|0
1643260250000|2022-01-27 05:10:50|476.96|474.36|476.96|474.36|476.96|474.36|476.96|474.36|0
1643260260000|2022-01-27 05:11:00|476.73|474.13|476.73|474.13|476.73|474.13|476.27|473.67|0
1643260270000|2022-01-27 05:11:10|477.42|474.82|476.73|474.13|477.42|474.82|476.5|473.9|0
1643260280000|2022-01-27 05:11:20|476.62|474.02|476.62|474.02|476.96|474.36|476.5|473.9|0
1643260290000|2022-01-27 05:11:30|476.5|473.9|476.39|473.79|476.5|473.9|476.04|473.44|0
1643260300000|2022-01-27 05:11:40|476.27|473.67|476.04|473.44|476.27|473.67|476.04|473.44|0
1643260310000|2022-01-27 05:11:50|476.16|473.56|476.96|474.36|476.96|474.36|476.16|473.56|0
1643260320000|2022-01-27 05:12:00|476.85|474.25|477.19|474.59|477.19|474.59|476.85|474.25|0
1643260330000|2022-01-27 05:12:10|476.85|474.25|476.73|474.13|476.96|474.36|476.73|474.13|0
1643260340000|2022-01-27 05:12:20|476.96|474.36|476.96|474.36|476.96|474.36|476.96|474.36|0
1643260350000|2022-01-27 05:12:30|477.08|474.48|477.08|474.48|477.19|474.59|477.08|474.48|0
1643260360000|2022-01-27 05:12:40|476.96|474.36|477.42|474.82|477.42|474.82|476.73|474.13|0
1643260370000|2022-01-27 05:12:50|477.31|474.71|476.96|474.36|477.42|474.82|476.96|474.36|0
1643260380000|2022-01-27 05:13:00|476.85|474.25|478.1|475.5|478.1|475.5|476.85|474.25|0
1643260390000|2022-01-27 05:13:10|477.99|475.39|478.1|475.5|478.56|475.96|477.76|475.16|0
1643260400000|2022-01-27 05:13:20|477.87|475.27|477.65|475.05|477.87|475.27|477.65|475.05|0
1643260410000|2022-01-27 05:13:30|477.64|475.04|478.1|475.5|478.1|475.5|477.53|474.93|0
1643260420000|2022-01-27 05:13:40|478.22|475.62|478.79|476.19|478.79|476.19|478.22|475.62|0
1643260430000|2022-01-27 05:13:50|479.02|476.42|479.37|476.77|479.37|476.77|479.02|476.42|0
1643260440000|2022-01-27 05:14:00|479.48|476.88|479.37|476.77|479.48|476.88|479.25|476.65|0
1643260450000|2022-01-27 05:14:10|479.6|477|479.94|477.34|479.94|477.34|479.6|477|0
1643260460000|2022-01-27 05:14:20|480.29|477.69|480.52|477.92|480.63|478.03|480.06|477.46|0
1643260470000|2022-01-27 05:14:30|480.75|478.15|480.63|478.03|480.86|478.26|480.63|478.03|0
1643260480000|2022-01-27 05:14:40|481.09|478.49|481.44|478.84|481.44|478.84|480.86|478.26|0
1643260490000|2022-01-27 05:14:50|481.32|478.72|481.09|478.49|481.32|478.72|481.09|478.49|0
1643260500000|2022-01-27 05:15:00|481.32|478.72|481.09|478.49|481.32|478.72|480.98|478.38|0
1643260510000|2022-01-27 05:15:10|481.32|478.72|481.32|478.72|481.44|478.84|481.21|478.61|0
1643260520000|2022-01-27 05:15:20|481.09|478.49|481.78|479.18|481.78|479.18|481.09|478.49|0
1643260530000|2022-01-27 05:15:30|482.24|479.64|482.7|480.1|482.7|480.1|482.01|479.41|0
1643260540000|2022-01-27 05:15:40|483.85|481.25|485.35|482.75|485.46|482.86|483.85|481.25|0
1643260550000|2022-01-27 05:15:50|486.05|483.45|485.7|483.1|486.05|483.45|485.7|483.1|0
1643260560000|2022-01-27 05:16:00|485|482.4|484.08|481.48|485|482.4|483.74|481.14|0
1643260570000|2022-01-27 05:16:10|485.7|483.1|485.93|483.33|485.93|483.33|485.46|482.86|0
1643260580000|2022-01-27 05:16:20|485.81|483.21|485.69|483.09|486.05|483.45|485.58|482.98|0
1643260590000|2022-01-27 05:16:30|484.77|482.17|485.93|483.33|485.93|483.33|484.77|482.17|0
1643260600000|2022-01-27 05:16:40|485.12|482.52|483.85|481.25|485.12|482.52|483.85|481.25|0
1643260610000|2022-01-27 05:16:50|484.31|481.71|484.31|481.71|484.31|481.71|484.08|481.48|0
1643260620000|2022-01-27 05:17:00|484.54|481.94|486.16|483.56|486.16|483.56|484.54|481.94|0
1643260630000|2022-01-27 05:17:10|485.69|483.09|485.23|482.63|485.69|483.09|485.23|482.63|0
1643260640000|2022-01-27 05:17:20|485.93|483.33|486.39|483.79|486.39|483.79|485.93|483.33|0
1643260650000|2022-01-27 05:17:30|486.28|483.68|485.69|483.09|486.28|483.68|485.69|483.09|0
1643260660000|2022-01-27 05:17:40|486.28|483.68|485|482.4|486.28|483.68|485|482.4|0
1643260670000|2022-01-27 05:17:50|485.46|482.86|485.81|483.21|485.81|483.21|485.46|482.86|0
1643260680000|2022-01-27 05:18:00|485.93|483.33|485.92|483.32|486.16|483.56|485.69|483.09|0
1643260690000|2022-01-27 05:18:10|485|482.4|485.58|482.98|485.58|482.98|485|482.4|0
1643260700000|2022-01-27 05:18:20|485.69|483.09|485.58|482.98|485.69|483.09|485.58|482.98|0
1643260710000|2022-01-27 05:18:30|485.92|483.32|485.92|483.32|486.04|483.44|485.69|483.09|0
1643260720000|2022-01-27 05:18:40|486.04|483.44|486.85|484.25|487.43|484.83|486.04|483.44|0
1643260730000|2022-01-27 05:18:50|486.97|484.37|486.62|484.02|487.08|484.48|486.62|484.02|0
1643260740000|2022-01-27 05:19:00|486.85|484.25|486.97|484.37|486.97|484.37|486.62|484.02|0
1643260750000|2022-01-27 05:19:10|487.2|484.6|489.39|486.79|489.39|486.79|487.08|484.48|0
1643260760000|2022-01-27 05:19:20|488.69|486.09|489.16|486.56|489.16|486.56|488.12|485.52|0
1643260770000|2022-01-27 05:19:30|488.46|485.86|488.69|486.09|488.81|486.21|488.46|485.86|0
1643260780000|2022-01-27 05:19:40|488.46|485.86|489.39|486.79|489.39|486.79|488.46|485.86|0
1643260790000|2022-01-27 05:19:50|488.69|486.09|488.69|486.09|488.69|486.09|488.23|485.63|0
1643260800000|2022-01-27 05:20:00|489.16|486.56|488.35|485.75|489.62|487.02|488.23|485.63|0
1643260810000|2022-01-27 05:20:10|488.23|485.63|489.16|486.56|489.16|486.56|488.23|485.63|0
1643260820000|2022-01-27 05:20:20|488.92|486.32|488.35|485.75|488.92|486.32|488.35|485.75|0
1643260830000|2022-01-27 05:20:30|488.69|486.09|488.46|485.86|489.04|486.44|488.46|485.86|0
1643260840000|2022-01-27 05:20:40|488.23|485.63|488.23|485.63|488.23|485.63|488.23|485.63|0
1643260850000|2022-01-27 05:20:50|488.12|485.52|488.23|485.63|488.92|486.32|488.12|485.52|0
1643260860000|2022-01-27 05:21:00|488.46|485.86|488.35|485.75|488.46|485.86|488.23|485.63|0
1643260870000|2022-01-27 05:21:10|488.12|485.52|488.23|485.63|488.23|485.63|488.12|485.52|0
1643260880000|2022-01-27 05:21:20|488.35|485.75|488.23|485.63|488.69|486.09|488.23|485.63|0
1643260890000|2022-01-27 05:21:30|488.46|485.86|488.81|486.21|488.81|486.21|488.46|485.86|0
1643260900000|2022-01-27 05:21:40|488.23|485.63|487.89|485.29|488.23|485.63|487.89|485.29|0
1643260910000|2022-01-27 05:21:50|487.77|485.17|487.31|484.71|487.77|485.17|487.31|484.71|0
1643260920000|2022-01-27 05:22:00|487.43|484.83|487.66|485.06|488.35|485.75|487.43|484.83|0
1643260930000|2022-01-27 05:22:10|487.77|485.17|488|485.4|488.23|485.63|487.77|485.17|0
1643260940000|2022-01-27 05:22:20|487.77|485.17|487.89|485.29|487.89|485.29|487.31|484.71|0
1643260950000|2022-01-27 05:22:30|487.77|485.17|487.77|485.17|487.77|485.17|487.31|484.71|0
1643260960000|2022-01-27 05:22:40|487.54|484.94|487.43|484.83|487.54|484.94|487.2|484.6|0
1643260970000|2022-01-27 05:22:50|487.2|484.6|487.66|485.06|487.66|485.06|487.2|484.6|0
1643260980000|2022-01-27 05:23:00|487.43|484.83|487.2|484.6|487.43|484.83|487.08|484.48|0
1643260990000|2022-01-27 05:23:10|487.31|484.71|488|485.4|488|485.4|487.31|484.71|0
1643261000000|2022-01-27 05:23:20|487.43|484.83|487.54|484.94|487.77|485.17|487.43|484.83|0
1643261010000|2022-01-27 05:23:30|487.66|485.06|487.2|484.6|487.66|485.06|487.2|484.6|0
1643261020000|2022-01-27 05:23:40|487.08|484.48|487.31|484.71|487.31|484.71|487.08|484.48|0
1643261030000|2022-01-27 05:23:50|486.85|484.25|485.92|483.32|486.85|484.25|485.92|483.32|0
1643261040000|2022-01-27 05:24:00|486.5|483.9|487.08|484.48|487.08|484.48|486.27|483.67|0
1643261050000|2022-01-27 05:24:10|486.73|484.13|486.97|484.37|486.97|484.37|486.61|484.01|0
1643261060000|2022-01-27 05:24:20|487.2|484.6|486.85|484.25|487.2|484.6|486.61|484.01|0
1643261070000|2022-01-27 05:24:30|486.27|483.67|486.73|484.13|486.73|484.13|486.15|483.55|0
1643261080000|2022-01-27 05:24:40|487.08|484.48|487.54|484.94|487.54|484.94|486.73|484.13|0
1643261090000|2022-01-27 05:24:50|488|485.4|487.77|485.17|488|485.4|487.77|485.17|0
1643261100000|2022-01-27 05:25:00|487.31|484.71|487.43|484.83|487.66|485.06|487.31|484.71|0
1643261110000|2022-01-27 05:25:10|486.97|484.37|486.61|484.01|486.97|484.37|486.5|483.9|0
1643261120000|2022-01-27 05:25:20|486.5|483.9|486.5|483.9|486.61|484.01|486.27|483.67|0
1643261130000|2022-01-27 05:25:30|487.2|484.6|487.08|484.48|487.54|484.94|487.08|484.48|0
1643261140000|2022-01-27 05:25:40|486.97|484.37|487.31|484.71|487.54|484.94|486.97|484.37|0
1643261150000|2022-01-27 05:25:50|487.08|484.48|486.97|484.37|487.08|484.48|486.97|484.37|0
1643261160000|2022-01-27 05:26:00|486.73|484.13|487.77|485.17|487.77|485.17|486.73|484.13|0
1643261170000|2022-01-27 05:26:10|487.66|485.06|487.89|485.29|487.89|485.29|487.54|484.94|0
1643261180000|2022-01-27 05:26:20|488|485.4|488.23|485.63|488.46|485.86|487.89|485.29|0
1643261190000|2022-01-27 05:26:30|487.43|484.83|486.61|484.01|487.43|484.83|486.61|484.01|0
1643261200000|2022-01-27 05:26:40|487.08|484.48|486.96|484.36|487.31|484.71|486.96|484.36|0
1643261210000|2022-01-27 05:26:50|487.2|484.6|487.2|484.6|487.2|484.6|487.2|484.6|0
1643261220000|2022-01-27 05:27:00|488|485.4|486.61|484.01|488|485.4|486.61|484.01|0
1643261230000|2022-01-27 05:27:10|486.73|484.13|487.43|484.83|487.43|484.83|486.73|484.13|0
1643261240000|2022-01-27 05:27:20|487.2|484.6|487.2|484.6|487.31|484.71|487.2|484.6|0
1643261250000|2022-01-27 05:27:30|487.08|484.48|486.84|484.24|487.2|484.6|486.84|484.24|0
1643261260000|2022-01-27 05:27:40|486.73|484.13|487.08|484.48|487.2|484.6|486.73|484.13|0
1643261270000|2022-01-27 05:27:50|486.96|484.36|487.08|484.48|487.43|484.83|486.96|484.36|0
1643261280000|2022-01-27 05:28:00|487.2|484.6|486.96|484.36|487.2|484.6|486.96|484.36|0
1643261290000|2022-01-27 05:28:10|486.38|483.78|485|482.4|486.38|483.78|485|482.4|0
1643261300000|2022-01-27 05:28:20|485.12|482.52|484.43|481.83|485.12|482.52|484.43|481.83|0
1643261310000|2022-01-27 05:28:30|483.51|480.91|483.97|481.37|483.97|481.37|483.51|480.91|0
1643261320000|2022-01-27 05:28:40|484.08|481.48|485.12|482.52|485.12|482.52|484.08|481.48|0
1643261330000|2022-01-27 05:28:50|484.77|482.17|484.31|481.71|484.89|482.29|484.31|481.71|0
1643261340000|2022-01-27 05:29:00|484.43|481.83|485.35|482.75|485.35|482.75|484.43|481.83|0
1643261350000|2022-01-27 05:29:10|484.89|482.29|484.66|482.06|484.89|482.29|484.66|482.06|0
1643261360000|2022-01-27 05:29:20|484.77|482.17|485.12|482.52|485.12|482.52|484.77|482.17|0
1643261370000|2022-01-27 05:29:30|484.77|482.17|484.08|481.48|484.77|482.17|484.08|481.48|0
1643261380000|2022-01-27 05:29:40|484.54|481.94|484.08|481.48|484.54|481.94|483.97|481.37|0
1643261390000|2022-01-27 05:29:50|484.31|481.71|484.66|482.06|484.66|482.06|484.31|481.71|0
1643261400000|2022-01-27 05:30:00|484.77|482.17|485|482.4|485.12|482.52|484.77|482.17|0
1643261410000|2022-01-27 05:30:10|484.66|482.06|484.43|481.83|484.66|482.06|484.43|481.83|0
1643261420000|2022-01-27 05:30:20|484.89|482.29|484.66|482.06|484.89|482.29|484.66|482.06|0
1643261430000|2022-01-27 05:30:30|484.54|481.94|484.08|481.48|484.89|482.29|484.08|481.48|0
1643261440000|2022-01-27 05:30:40|484.31|481.71|484.31|481.71|484.43|481.83|484.31|481.71|0
1643261450000|2022-01-27 05:30:50|484.2|481.6|484.31|481.71|484.31|481.71|484.08|481.48|0
1643261460000|2022-01-27 05:31:00|484.54|481.94|484.31|481.71|484.54|481.94|484.31|481.71|0
1643261470000|2022-01-27 05:31:10|484.2|481.6|481.55|478.95|484.2|481.6|481.55|478.95|0
1643261480000|2022-01-27 05:31:20|480.97|478.37|481.2|478.6|481.2|478.6|480.97|478.37|0
1643261490000|2022-01-27 05:31:30|480.74|478.14|480.51|477.91|480.74|478.14|480.51|477.91|0
1643261500000|2022-01-27 05:31:40|481.09|478.49|480.86|478.26|481.09|478.49|480.86|478.26|0
1643261510000|2022-01-27 05:31:50|481.32|478.72|481.43|478.83|481.43|478.83|481.2|478.6|0
1643261520000|2022-01-27 05:32:00|480.4|477.8|479.6|477|480.4|477.8|479.48|476.88|0
1643261530000|2022-01-27 05:32:10|477.87|475.27|475.92|473.32|477.87|475.27|475.92|473.32|0
1643261540000|2022-01-27 05:32:20|476.38|473.78|476.38|473.78|478.33|475.73|476.38|473.78|0
1643261550000|2022-01-27 05:32:30|476.84|474.24|476.61|474.01|476.84|474.24|476.61|474.01|0
1643261560000|2022-01-27 05:32:40|476.72|474.12|477.41|474.81|477.41|474.81|476.61|474.01|0
1643261570000|2022-01-27 05:32:50|476.95|474.35|477.3|474.7|477.41|474.81|476.95|474.35|0
1643261580000|2022-01-27 05:33:00|477.53|474.93|477.41|474.81|477.53|474.93|477.18|474.58|0
1643261590000|2022-01-27 05:33:10|477.3|474.7|477.3|474.7|477.3|474.7|477.18|474.58|0
1643261600000|2022-01-27 05:33:20|477.99|475.39|476.61|474.01|477.99|475.39|476.61|474.01|0
1643261610000|2022-01-27 05:33:30|476.84|474.24|477.87|475.27|477.87|475.27|476.84|474.24|0
1643261620000|2022-01-27 05:33:40|477.99|475.39|477.99|475.39|477.99|475.39|477.99|475.39|0
1643261630000|2022-01-27 05:33:50|477.87|475.27|478.45|475.85|478.56|475.96|477.87|475.27|0
1643261640000|2022-01-27 05:34:00|478.79|476.19|478.68|476.08|479.02|476.42|478.68|476.08|0
1643261650000|2022-01-27 05:34:10|478.56|475.96|478.56|475.96|478.56|475.96|478.56|475.96|0
1643261660000|2022-01-27 05:34:20|476.72|474.12|477.07|474.47|477.07|474.47|476.72|474.12|0
1643261670000|2022-01-27 05:34:30|476.95|474.35|475.69|473.09|476.95|474.35|475.69|473.09|0
1643261680000|2022-01-27 05:34:40|476.84|474.24|476.95|474.35|476.95|474.35|476.61|474.01|0
1643261690000|2022-01-27 05:34:50|477.18|474.58|476.84|474.24|477.3|474.7|476.84|474.24|0
1643261700000|2022-01-27 05:35:00|476.61|474.01|475.34|472.74|476.61|474.01|475.23|472.63|0
1643261710000|2022-01-27 05:35:10|475.12|472.52|474.89|472.29|475.57|472.97|474.89|472.29|0
1643261720000|2022-01-27 05:35:20|475.46|472.86|475.92|473.32|475.92|473.32|475.46|472.86|0
1643261730000|2022-01-27 05:35:30|475.01|472.41|475.23|472.63|475.23|472.63|475.01|472.41|0
1643261740000|2022-01-27 05:35:40|475.34|472.74|475.23|472.63|475.34|472.74|475.12|472.52|0
1643261750000|2022-01-27 05:35:50|475.34|472.74|475.12|472.52|475.57|472.97|475.12|472.52|0
1643261760000|2022-01-27 05:36:00|474.78|472.18|474.78|472.18|474.78|472.18|474.78|472.18|0
1643261770000|2022-01-27 05:36:10|474.55|471.95|474.89|472.29|474.89|472.29|474.32|471.72|0
1643261780000|2022-01-27 05:36:20|474.43|471.83|474.78|472.18|475.11|472.51|474.43|471.83|0
1643261790000|2022-01-27 05:36:30|475.69|473.09|476.49|473.89|476.61|474.01|475.69|473.09|0
1643261800000|2022-01-27 05:36:40|476.61|474.01|476.84|474.24|476.84|474.24|476.61|474.01|0
1643261810000|2022-01-27 05:36:50|477.3|474.7|477.18|474.58|477.3|474.7|476.95|474.35|0
1643261820000|2022-01-27 05:37:00|477.41|474.81|476.84|474.24|477.41|474.81|476.38|473.78|0
1643261830000|2022-01-27 05:37:10|476.61|474.01|477.07|474.47|477.18|474.58|476.61|474.01|0
1643261840000|2022-01-27 05:37:20|477.41|474.81|477.41|474.81|477.41|474.81|477.18|474.58|0
1643261850000|2022-01-27 05:37:30|477.07|474.47|477.64|475.04|477.64|475.04|477.07|474.47|0
1643261860000|2022-01-27 05:37:40|477.87|475.27|477.53|474.93|477.87|475.27|477.53|474.93|0
1643261870000|2022-01-27 05:37:50|477.41|474.81|477.76|475.16|477.76|475.16|477.41|474.81|0
1643261880000|2022-01-27 05:38:00|477.64|475.04|477.53|474.93|477.76|475.16|477.53|474.93|0
1643261890000|2022-01-27 05:38:10|477.76|475.16|477.3|474.7|477.76|475.16|477.3|474.7|0
1643261900000|2022-01-27 05:38:20|477.18|474.58|476.84|474.24|477.53|474.93|476.84|474.24|0
1643261910000|2022-01-27 05:38:30|477.07|474.47|477.07|474.47|477.07|474.47|476.95|474.35|0
1643261920000|2022-01-27 05:38:40|476.38|473.78|475.46|472.86|476.38|473.78|475|472.4|0
1643261930000|2022-01-27 05:38:50|475.34|472.74|475.8|473.2|475.8|473.2|475.34|472.74|0
1643261940000|2022-01-27 05:39:00|475.57|472.97|475.11|472.51|475.57|472.97|474.66|472.06|0
1643261950000|2022-01-27 05:39:10|474.77|472.17|474.77|472.17|474.77|472.17|474.32|471.72|0
1643261960000|2022-01-27 05:39:20|474.66|472.06|474.88|472.28|475.34|472.74|474.66|472.06|0
1643261970000|2022-01-27 05:39:30|475.11|472.51|476.26|473.66|476.26|473.66|475.11|472.51|0
1643261980000|2022-01-27 05:39:40|476.15|473.55|476.38|473.78|476.49|473.89|475.92|473.32|0
1643261990000|2022-01-27 05:39:50|476.15|473.55|476.15|473.55|476.49|473.89|476.15|473.55|0
1643262000000|2022-01-27 05:40:00|475.8|473.2|475.57|472.97|475.8|473.2|475.34|472.74|0
1643262010000|2022-01-27 05:40:10|476.15|473.55|475.46|472.86|476.15|473.55|475|472.4|0
1643262020000|2022-01-27 05:40:20|476.49|473.89|476.84|474.24|476.84|474.24|476.49|473.89|0
1643262030000|2022-01-27 05:40:30|477.18|474.58|476.84|474.24|477.18|474.58|476.84|474.24|0
1643262040000|2022-01-27 05:40:40|476.38|473.78|476.95|474.35|476.95|474.35|476.26|473.66|0
1643262050000|2022-01-27 05:40:50|476.84|474.24|476.95|474.35|477.07|474.47|476.84|474.24|0
1643262060000|2022-01-27 05:41:00|476.72|474.12|476.49|473.89|476.84|474.24|476.38|473.78|0
1643262070000|2022-01-27 05:41:10|476.38|473.78|477.3|474.7|477.53|474.93|476.38|473.78|0
1643262080000|2022-01-27 05:41:20|477.41|474.81|477.76|475.16|477.76|475.16|477.41|474.81|0
1643262090000|2022-01-27 05:41:30|477.98|475.38|477.98|475.38|477.98|475.38|477.64|475.04|0
1643262100000|2022-01-27 05:41:40|478.21|475.61|478.32|475.72|478.32|475.72|478.09|475.49|0
1643262110000|2022-01-27 05:41:50|478.21|475.61|478.44|475.84|478.44|475.84|478.21|475.61|0
1643262120000|2022-01-27 05:42:00|478.55|475.95|478.44|475.84|478.55|475.95|478.21|475.61|0
1643262130000|2022-01-27 05:42:10|478.21|475.61|478.09|475.49|478.21|475.61|477.98|475.38|0
1643262140000|2022-01-27 05:42:20|478.32|475.72|478.21|475.61|478.67|476.07|478.21|475.61|0
1643262150000|2022-01-27 05:42:30|477.98|475.38|477.98|475.38|477.98|475.38|477.98|475.38|0
1643262160000|2022-01-27 05:42:40|478.21|475.61|478.44|475.84|478.44|475.84|478.21|475.61|0
1643262170000|2022-01-27 05:42:50|478.32|475.72|478.21|475.61|478.32|475.72|477.98|475.38|0
1643262180000|2022-01-27 05:43:00|478.32|475.72|478.67|476.07|478.67|476.07|478.32|475.72|0
1643262190000|2022-01-27 05:43:10|479.01|476.41|478.78|476.18|479.01|476.41|478.78|476.18|0
1643262200000|2022-01-27 05:43:20|479.01|476.41|478.32|475.72|479.01|476.41|478.32|475.72|0
1643262210000|2022-01-27 05:43:30|477.98|475.38|478.09|475.49|478.32|475.72|477.98|475.38|0
1643262220000|2022-01-27 05:43:40|477.98|475.38|478.21|475.61|478.21|475.61|477.98|475.38|0
1643262230000|2022-01-27 05:43:50|478.32|475.72|478.32|475.72|478.32|475.72|478.32|475.72|0
1643262240000|2022-01-27 05:44:00|478.09|475.49|476.03|473.43|478.21|475.61|476.03|473.43|0
1643262250000|2022-01-27 05:44:10|475.46|472.86|475|472.4|475.8|473.2|475|472.4|0
1643262260000|2022-01-27 05:44:20|474.88|472.28|474.65|472.05|474.88|472.28|474.65|472.05|0
1643262270000|2022-01-27 05:44:30|474.88|472.28|474.2|471.6|475.11|472.51|474.2|471.6|0
1643262280000|2022-01-27 05:44:40|474.09|471.49|474.54|471.94|474.54|471.94|474.09|471.49|0
1643262290000|2022-01-27 05:44:50|474.88|472.28|474.88|472.28|474.88|472.28|474.77|472.17|0
1643262300000|2022-01-27 05:45:00|474.77|472.17|475.57|472.97|475.69|473.09|474.77|472.17|0
1643262310000|2022-01-27 05:45:10|475|472.4|475.46|472.86|475.46|472.86|475|472.4|0
1643262320000|2022-01-27 05:45:20|475.69|473.09|475.92|473.32|475.92|473.32|475.57|472.97|0
1643262330000|2022-01-27 05:45:30|475.8|473.2|475.8|473.2|475.8|473.2|475.69|473.09|0
1643262340000|2022-01-27 05:45:40|475.92|473.32|476.38|473.78|476.49|473.89|475.92|473.32|0
1643262350000|2022-01-27 05:45:50|476.49|473.89|476.72|474.12|476.72|474.12|476.49|473.89|0
1643262360000|2022-01-27 05:46:00|476.95|474.35|477.4|474.8|477.4|474.8|476.84|474.24|0
1643262370000|2022-01-27 05:46:10|477.75|475.15|477.75|475.15|478.44|475.84|477.75|475.15|0
1643262380000|2022-01-27 05:46:20|478.09|475.49|478.09|475.49|478.09|475.49|477.63|475.03|0
1643262390000|2022-01-27 05:46:30|477.4|474.8|476.72|474.12|477.4|474.8|476.38|473.78|0
1643262400000|2022-01-27 05:46:40|475.92|473.32|475.8|473.2|475.92|473.32|475.8|473.2|0
1643262410000|2022-01-27 05:46:50|475.46|472.86|476.26|473.66|476.26|473.66|475.46|472.86|0
1643262420000|2022-01-27 05:47:00|476.15|473.55|475.8|473.2|476.26|473.66|475.8|473.2|0
1643262430000|2022-01-27 05:47:10|475.92|473.32|475.92|473.32|476.03|473.43|475.8|473.2|0
1643262440000|2022-01-27 05:47:20|475|472.4|475.92|473.32|475.92|473.32|475|472.4|0
1643262450000|2022-01-27 05:47:30|475.8|473.2|476.15|473.55|476.15|473.55|475.8|473.2|0
1643262460000|2022-01-27 05:47:40|475.69|473.09|475.46|472.86|475.69|473.09|475.46|472.86|0
1643262470000|2022-01-27 05:47:50|475.57|472.97|475.46|472.86|475.69|473.09|475.34|472.74|0
1643262480000|2022-01-27 05:48:00|475.34|472.74|475.92|473.32|475.92|473.32|475.34|472.74|0
1643262490000|2022-01-27 05:48:10|476.15|473.55|475.69|473.09|476.15|473.55|475.57|472.97|0
1643262500000|2022-01-27 05:48:20|476.15|473.55|476.15|473.55|476.15|473.55|476.15|473.55|0
1643262510000|2022-01-27 05:48:30|476.03|473.43|476.03|473.43|476.26|473.66|476.03|473.43|0
1643262520000|2022-01-27 05:48:40|475.92|473.32|476.26|473.66|476.26|473.66|475.92|473.32|0
1643262530000|2022-01-27 05:48:50|475.57|472.97|475.46|472.86|475.57|472.97|475.34|472.74|0
1643262540000|2022-01-27 05:49:00|475.69|473.09|476.15|473.55|476.26|473.66|475.69|473.09|0
1643262550000|2022-01-27 05:49:10|476.26|473.66|476.15|473.55|476.26|473.66|476.03|473.43|0
1643262560000|2022-01-27 05:49:20|475.92|473.32|476.03|473.43|476.03|473.43|475.92|473.32|0
1643262570000|2022-01-27 05:49:30|476.15|473.55|476.61|474.01|476.61|474.01|476.15|473.55|0
1643262580000|2022-01-27 05:49:40|476.83|474.23|476.38|473.78|476.83|474.23|476.38|473.78|0
1643262590000|2022-01-27 05:49:50|476.03|473.43|475.92|473.32|476.49|473.89|475.92|473.32|0
1643262600000|2022-01-27 05:50:00|475.69|473.09|474.88|472.28|475.92|473.32|474.88|472.28|0
1643262610000|2022-01-27 05:50:10|475|472.4|475.46|472.86|475.46|472.86|475|472.4|0
1643262620000|2022-01-27 05:50:20|475.69|473.09|475.57|472.97|475.69|473.09|475.34|472.74|0
1643262630000|2022-01-27 05:50:30|475.46|472.86|475.23|472.63|475.69|473.09|475.23|472.63|0
1643262640000|2022-01-27 05:50:40|475.57|472.97|476.15|473.55|476.26|473.66|475.57|472.97|0
1643262650000|2022-01-27 05:50:50|475.92|473.32|475.92|473.32|475.92|473.32|475.92|473.32|0
1643262660000|2022-01-27 05:51:00|476.03|473.43|476.72|474.12|476.72|474.12|476.03|473.43|0
1643262670000|2022-01-27 05:51:10|476.38|473.78|476.15|473.55|476.72|474.12|476.15|473.55|0
1643262680000|2022-01-27 05:51:20|476.26|473.66|477.4|474.8|477.4|474.8|476.26|473.66|0
1643262690000|2022-01-27 05:51:30|477.52|474.92|479.01|476.41|479.01|476.41|477.52|474.92|0
1643262700000|2022-01-27 05:51:40|478.55|475.95|478.78|476.18|478.78|476.18|478.44|475.84|0
1643262710000|2022-01-27 05:51:50|478.9|476.3|478.67|476.07|478.9|476.3|478.67|476.07|0
1643262720000|2022-01-27 05:52:00|478.32|475.72|478.9|476.3|478.9|476.3|478.32|475.72|0
1643262730000|2022-01-27 05:52:10|478.78|476.18|478.78|476.18|478.78|476.18|478.78|476.18|0
1643262740000|2022-01-27 05:52:20|479.24|476.64|479.47|476.87|479.47|476.87|479.13|476.53|0
1643262750000|2022-01-27 05:52:30|479.59|476.99|479.47|476.87|479.93|477.33|479.47|476.87|0
1643262760000|2022-01-27 05:52:40|479.13|476.53|478.78|476.18|479.13|476.53|478.44|475.84|0
1643262780000|2022-01-27 05:53:00|479.47|476.87|480.16|477.56|480.16|477.56|479.13|476.53|0
1643262790000|2022-01-27 05:53:10|480.05|477.45|479.59|476.99|480.05|477.45|479.59|476.99|0
1643262800000|2022-01-27 05:53:20|479.24|476.64|479.36|476.76|479.36|476.76|479.24|476.64|0
1643262810000|2022-01-27 05:53:30|478.67|476.07|478.55|475.95|478.78|476.18|478.55|475.95|0
1643262820000|2022-01-27 05:53:40|479.24|476.64|478.67|476.07|479.24|476.64|478.67|476.07|0
1643262830000|2022-01-27 05:53:50|478.55|475.95|478.09|475.49|478.55|475.95|477.63|475.03|0
1643262840000|2022-01-27 05:54:00|478.32|475.72|478.21|475.61|478.32|475.72|477.86|475.26|0
1643262850000|2022-01-27 05:54:10|478.09|475.49|477.63|475.03|478.09|475.49|477.63|475.03|0
1643262860000|2022-01-27 05:54:20|477.4|474.8|477.75|475.15|477.75|475.15|477.4|474.8|0
1643262870000|2022-01-27 05:54:30|477.63|475.03|477.4|474.8|477.63|475.03|477.4|474.8|0
1643262880000|2022-01-27 05:54:40|477.63|475.03|477.98|475.38|478.32|475.72|477.63|475.03|0
1643262890000|2022-01-27 05:54:50|478.32|475.72|478.09|475.49|478.32|475.72|478.09|475.49|0
1643262900000|2022-01-27 05:55:00|477.75|475.15|478.21|475.61|478.21|475.61|477.75|475.15|0
1643262910000|2022-01-27 05:55:10|478.9|476.3|478.55|475.95|479.01|476.41|478.55|475.95|0
1643262920000|2022-01-27 05:55:20|478.9|476.3|478.9|476.3|478.9|476.3|478.67|476.07|0
1643262930000|2022-01-27 05:55:30|478.78|476.18|478.67|476.07|479.24|476.64|478.67|476.07|0
1643262940000|2022-01-27 05:55:40|478.32|475.72|477.98|475.38|478.32|475.72|477.98|475.38|0
1643262950000|2022-01-27 05:55:50|478.09|475.49|479.01|476.41|479.01|476.41|478.09|475.49|0
1643262960000|2022-01-27 05:56:00|479.24|476.64|478.67|476.07|479.7|477.1|478.67|476.07|0
1643262970000|2022-01-27 05:56:10|478.9|476.3|479.36|476.76|479.47|476.87|478.9|476.3|0
1643262980000|2022-01-27 05:56:20|479.01|476.41|479.13|476.53|479.13|476.53|478.9|476.3|0
1643262990000|2022-01-27 05:56:30|479.36|476.76|479.13|476.53|479.36|476.76|479.01|476.41|0
1643263000000|2022-01-27 05:56:40|478.78|476.18|478.67|476.07|478.78|476.18|478.67|476.07|0
1643263010000|2022-01-27 05:56:50|478.44|475.84|478.32|475.72|478.44|475.84|478.32|475.72|0
1643263020000|2022-01-27 05:57:00|477.98|475.38|477.75|475.15|477.98|475.38|477.75|475.15|0
1643263030000|2022-01-27 05:57:10|478.21|475.61|479.24|476.64|479.24|476.64|478.21|475.61|0
1643263040000|2022-01-27 05:57:20|479.36|476.76|479.36|476.76|479.47|476.87|479.13|476.53|0
1643263050000|2022-01-27 05:57:30|479.47|476.87|479.36|476.76|479.47|476.87|479.36|476.76|0
1643263060000|2022-01-27 05:57:40|480.05|477.45|479.59|476.99|480.05|477.45|479.59|476.99|0
1643263070000|2022-01-27 05:57:50|479.24|476.64|479.36|476.76|479.36|476.76|478.9|476.3|0
1643263080000|2022-01-27 05:58:00|479.47|476.87|479.36|476.76|479.47|476.87|479.13|476.53|0
1643263090000|2022-01-27 05:58:10|479.24|476.64|477.4|474.8|479.24|476.64|477.4|474.8|0
1643263100000|2022-01-27 05:58:20|477.63|475.03|477.98|475.38|477.98|475.38|477.4|474.8|0
1643263110000|2022-01-27 05:58:30|477.86|475.26|477.75|475.15|478.09|475.49|477.52|474.92|0
1643263120000|2022-01-27 05:58:40|477.63|475.03|477.4|474.8|477.63|475.03|477.4|474.8|0
1643263130000|2022-01-27 05:58:50|476.94|474.34|475.8|473.2|476.94|474.34|475.8|473.2|0
1643263140000|2022-01-27 05:59:00|475.69|473.09|476.94|474.34|476.94|474.34|475.69|473.09|0
1643263150000|2022-01-27 05:59:10|476.83|474.23|478.09|475.49|478.09|475.49|476.83|474.23|0
1643263160000|2022-01-27 05:59:20|477.75|475.15|476.83|474.23|477.75|475.15|476.83|474.23|0
1643263170000|2022-01-27 05:59:30|476.02|473.42|476.71|474.11|476.71|474.11|476.02|473.42|0
1643263180000|2022-01-27 05:59:40|477.06|474.46|476.71|474.11|477.06|474.46|476.6|474|0
1643263190000|2022-01-27 05:59:50|477.52|474.92|477.29|474.69|477.52|474.92|477.06|474.46|0
1643263200000|2022-01-27 06:00:00|476.94|474.34|478.78|476.18|478.78|476.18|476.94|474.34|0
1643263210000|2022-01-27 06:00:10|478.44|475.84|477.75|475.15|478.44|475.84|477.75|475.15|0
1643263220000|2022-01-27 06:00:20|476.14|473.54|474.31|471.71|476.14|473.54|474.31|471.71|0
1643263230000|2022-01-27 06:00:30|474.88|472.28|475|472.4|475|472.4|474.31|471.71|0
1643263240000|2022-01-27 06:00:40|475.46|472.86|476.25|473.65|477.06|474.46|475.46|472.86|0
1643263250000|2022-01-27 06:00:50|476.6|474|477.29|474.69|477.29|474.69|476.6|474|0
1643263260000|2022-01-27 06:01:00|478.32|475.72|478.21|475.61|478.67|476.07|478.21|475.61|0
1643263270000|2022-01-27 06:01:10|477.52|474.92|478.55|475.95|478.55|475.95|477.52|474.92|0
1643263280000|2022-01-27 06:01:20|478.9|476.3|479.7|477.1|479.7|477.1|478.9|476.3|0
1643263290000|2022-01-27 06:01:30|479.59|476.99|479.36|476.76|479.59|476.99|479.24|476.64|0
1643263300000|2022-01-27 06:01:40|479.47|476.87|478.9|476.3|479.47|476.87|478.78|476.18|0
1643263310000|2022-01-27 06:01:50|478.09|475.49|476.83|474.23|478.09|475.49|476.83|474.23|0
1643263320000|2022-01-27 06:02:00|477.06|474.46|476.6|474|477.17|474.57|476.6|474|0
1643263330000|2022-01-27 06:02:10|475.91|473.31|475.68|473.08|475.91|473.31|475.68|473.08|0
1643263340000|2022-01-27 06:02:20|475.56|472.96|474.19|471.59|475.56|472.96|474.19|471.59|0
1643263350000|2022-01-27 06:02:30|474.31|471.71|475.45|472.85|475.45|472.85|474.31|471.71|0
1643263360000|2022-01-27 06:02:40|474.54|471.94|475|472.4|475|472.4|474.54|471.94|0
1643263370000|2022-01-27 06:02:50|475.23|472.63|475.68|473.08|475.68|473.08|474.54|471.94|0
1643263380000|2022-01-27 06:03:00|475.45|472.85|475.68|473.08|475.68|473.08|475.23|472.63|0
1643263390000|2022-01-27 06:03:10|474.88|472.28|476.14|473.54|476.14|473.54|474.88|472.28|0
1643263400000|2022-01-27 06:03:20|476.71|474.11|477.06|474.46|477.17|474.57|476.71|474.11|0
1643263410000|2022-01-27 06:03:30|476.71|474.11|476.37|473.77|477.06|474.46|476.37|473.77|0
1643263420000|2022-01-27 06:03:40|475.79|473.19|476.83|474.23|476.83|474.23|475.79|473.19|0
1643263430000|2022-01-27 06:03:50|476.94|474.34|477.4|474.8|477.4|474.8|476.94|474.34|0
1643263440000|2022-01-27 06:04:00|477.06|474.46|477.4|474.8|477.4|474.8|476.94|474.34|0
1643263450000|2022-01-27 06:04:10|477.29|474.69|478.09|475.49|478.09|475.49|477.29|474.69|0
1643263460000|2022-01-27 06:04:20|478.21|475.61|478.67|476.07|478.67|476.07|478.09|475.49|0
1643263470000|2022-01-27 06:04:30|478.44|475.84|479.01|476.41|479.01|476.41|478.44|475.84|0
1643263480000|2022-01-27 06:04:40|479.24|476.64|478.9|476.3|479.24|476.64|478.9|476.3|0
1643263490000|2022-01-27 06:04:50|478.44|475.84|478.9|476.3|478.9|476.3|478.44|475.84|0
1643263500000|2022-01-27 06:05:00|478.09|475.49|478.21|475.61|478.55|475.95|478.09|475.49|0
1643263510000|2022-01-27 06:05:10|478.32|475.72|478.67|476.07|478.67|476.07|478.32|475.72|0
1643263520000|2022-01-27 06:05:20|478.55|475.95|478.55|475.95|478.78|476.18|478.55|475.95|0
1643263530000|2022-01-27 06:05:30|478.78|476.18|478.78|476.18|478.78|476.18|478.67|476.07|0
1643263540000|2022-01-27 06:05:40|479.01|476.41|479.35|476.75|479.35|476.75|479.01|476.41|0
1643263550000|2022-01-27 06:05:50|479.92|477.32|480.38|477.78|480.61|478.01|479.92|477.32|0
1643263560000|2022-01-27 06:06:00|480.5|477.9|478.78|476.18|480.5|477.9|478.78|476.18|0
1643263570000|2022-01-27 06:06:10|478.9|476.3|479.13|476.53|479.47|476.87|478.9|476.3|0
1643263580000|2022-01-27 06:06:20|479.35|476.75|479.24|476.64|479.35|476.75|479.24|476.64|0
1643263590000|2022-01-27 06:06:30|479.01|476.41|478.78|476.18|479.01|476.41|478.78|476.18|0
1643263600000|2022-01-27 06:06:40|478.55|475.95|479.24|476.64|479.24|476.64|478.55|475.95|0
1643263610000|2022-01-27 06:06:50|479.46|476.86|478.67|476.07|479.46|476.86|478.67|476.07|0
1643263620000|2022-01-27 06:07:00|478.78|476.18|477.98|475.38|478.78|476.18|477.29|474.69|0
1643263630000|2022-01-27 06:07:10|477.75|475.15|476.94|474.34|477.75|475.15|476.94|474.34|0
1643263640000|2022-01-27 06:07:20|477.17|474.57|476.83|474.23|477.17|474.57|476.37|473.77|0
1643263650000|2022-01-27 06:07:30|477.17|474.57|476.6|474|477.17|474.57|476.6|474|0
1643263660000|2022-01-27 06:07:40|476.83|474.23|478.67|476.07|478.67|476.07|476.83|474.23|0
1643263670000|2022-01-27 06:07:50|478.78|476.18|478.32|475.72|478.78|476.18|478.32|475.72|0
1643263680000|2022-01-27 06:08:00|478.21|475.61|476.83|474.23|478.21|475.61|476.83|474.23|0
1643263690000|2022-01-27 06:08:10|476.6|474|476.37|473.77|476.6|474|476.37|473.77|0
1643263700000|2022-01-27 06:08:20|476.48|473.88|476.02|473.42|476.48|473.88|475.91|473.31|0
1643263710000|2022-01-27 06:08:30|475.79|473.19|475.33|472.73|475.79|473.19|475.33|472.73|0
1643263720000|2022-01-27 06:08:40|475.45|472.85|475.79|473.19|475.79|473.19|475.45|472.85|0
1643263730000|2022-01-27 06:08:50|475.68|473.08|475.79|473.19|475.79|473.19|475.68|473.08|0
1643263740000|2022-01-27 06:09:00|475.33|472.73|473.39|470.79|475.45|472.85|473.39|470.79|0
1643263750000|2022-01-27 06:09:10|473.5|470.9|472.81|470.21|473.73|471.13|472.81|470.21|0
1643263760000|2022-01-27 06:09:20|472.13|469.53|472.7|470.1|472.7|470.1|472.13|469.53|0
1643263770000|2022-01-27 06:09:30|472.93|470.33|472.58|469.98|472.93|470.33|472.13|469.53|0
1643263780000|2022-01-27 06:09:40|472.7|470.1|472.25|469.65|472.7|470.1|472.25|469.65|0
1643263790000|2022-01-27 06:09:50|472.02|469.42|472.48|469.88|472.48|469.88|472.02|469.42|0
1643263800000|2022-01-27 06:10:00|472.36|469.76|469.61|467.01|472.36|469.76|469.61|467.01|0
1643263810000|2022-01-27 06:10:10|470.07|467.47|470.53|467.93|470.53|467.93|469.84|467.24|0
1643263820000|2022-01-27 06:10:20|470.3|467.7|470.65|468.05|470.65|468.05|470.07|467.47|0
1643263830000|2022-01-27 06:10:30|470.42|467.82|469.96|467.36|470.42|467.82|469.96|467.36|0
1643263840000|2022-01-27 06:10:40|470.19|467.59|471.67|469.07|471.67|469.07|470.19|467.59|0
1643263850000|2022-01-27 06:10:50|470.98|468.38|471.21|468.61|471.33|468.73|470.98|468.38|0
1643263860000|2022-01-27 06:11:00|470.3|467.7|468.59|465.99|470.3|467.7|468.59|465.99|0
1643263870000|2022-01-27 06:11:10|468.01|465.41|467.68|465.08|468.01|465.41|467.68|465.08|0
1643263880000|2022-01-27 06:11:20|468.24|465.64|467.56|464.96|468.24|465.64|467.56|464.96|0
1643263890000|2022-01-27 06:11:30|467.22|464.62|467.45|464.85|467.45|464.85|467.1|464.5|0
1643263900000|2022-01-27 06:11:40|467.79|465.19|467.68|465.08|468.36|465.76|467.68|465.08|0
1643263910000|2022-01-27 06:11:50|467.1|464.5|467.79|465.19|467.79|465.19|467.1|464.5|0
1643263920000|2022-01-27 06:12:00|467.68|465.08|467.45|464.85|467.68|465.08|466.87|464.27|0
1643263930000|2022-01-27 06:12:10|468.01|465.41|467.9|465.3|468.59|465.99|467.9|465.3|0
1643263940000|2022-01-27 06:12:20|467.79|465.19|468.13|465.53|468.13|465.53|467.1|464.5|0
1643263950000|2022-01-27 06:12:30|467.79|465.19|467.22|464.62|467.9|465.3|467.22|464.62|0
1643263960000|2022-01-27 06:12:40|467.33|464.73|467.33|464.73|467.45|464.85|467.33|464.73|0
1643263970000|2022-01-27 06:12:50|467.56|464.96|467.68|465.08|467.9|465.3|467.45|464.85|0
1643263980000|2022-01-27 06:13:00|468.47|465.87|468.36|465.76|468.47|465.87|467.9|465.3|0
1643263990000|2022-01-27 06:13:10|469.05|466.45|469.5|466.9|469.5|466.9|469.05|466.45|0
1643264000000|2022-01-27 06:13:20|469.38|466.78|468.82|466.22|469.38|466.78|468.47|465.87|0
1643264010000|2022-01-27 06:13:30|469.05|466.45|470.07|467.47|470.07|467.47|469.05|466.45|0
1643264020000|2022-01-27 06:13:40|470.42|467.82|470.07|467.47|470.42|467.82|470.07|467.47|0
1643264030000|2022-01-27 06:13:50|470.19|467.59|470.19|467.59|470.42|467.82|470.19|467.59|0
1643264040000|2022-01-27 06:14:00|469.84|467.24|468.82|466.22|470.64|468.04|468.82|466.22|0
1643264050000|2022-01-27 06:14:10|469.73|467.13|470.53|467.93|470.53|467.93|469.73|467.13|0
1643264060000|2022-01-27 06:14:20|470.64|468.04|470.3|467.7|470.75|468.15|470.3|467.7|0
1643264070000|2022-01-27 06:14:30|470.64|468.04|470.64|468.04|470.87|468.27|470.53|467.93|0
1643264080000|2022-01-27 06:14:40|470.75|468.15|470.07|467.47|470.75|468.15|470.07|467.47|0
1643264090000|2022-01-27 06:14:50|470.52|467.92|469.73|467.13|470.52|467.92|469.73|467.13|0
1643264100000|2022-01-27 06:15:00|469.27|466.67|469.71|467.11|469.73|467.13|469.27|466.67|0
1643264110000|2022-01-27 06:15:10|469.59|466.99|470.17|467.57|470.17|467.57|469.25|466.65|0
1643264120000|2022-01-27 06:15:20|469.36|466.76|470.28|467.68|470.28|467.68|469.36|466.76|0
1643264130000|2022-01-27 06:15:30|470.51|467.91|470.85|468.25|470.85|468.25|470.51|467.91|0
1643264140000|2022-01-27 06:15:40|471.08|468.48|470.85|468.25|471.08|468.48|470.85|468.25|0
1643264150000|2022-01-27 06:15:50|470.96|468.36|471.31|468.71|471.31|468.71|470.96|468.36|0
1643264160000|2022-01-27 06:16:00|471.42|468.82|471.42|468.82|471.54|468.94|470.85|468.25|0
1643264170000|2022-01-27 06:16:10|471.31|468.71|470.73|468.13|471.42|468.82|470.73|468.13|0
1643264180000|2022-01-27 06:16:20|471.19|468.59|470.85|468.25|471.19|468.59|470.73|468.13|0
1643264190000|2022-01-27 06:16:30|471.08|468.48|470.85|468.25|471.19|468.59|470.73|468.13|0
1643264200000|2022-01-27 06:16:40|470.73|468.13|471.42|468.82|471.42|468.82|470.73|468.13|0
1643264210000|2022-01-27 06:16:50|472|469.4|473.48|470.88|473.48|470.88|472|469.4|0
1643264220000|2022-01-27 06:17:00|473.83|471.23|473.25|470.65|473.83|471.23|473.25|470.65|0
1643264230000|2022-01-27 06:17:10|473.14|470.54|473.83|471.23|473.83|471.23|473.14|470.54|0
1643264240000|2022-01-27 06:17:20|473.6|471|473.6|471|473.6|471|473.6|471|0
1643264250000|2022-01-27 06:17:30|473.25|470.65|473.6|471|473.6|471|473.14|470.54|0
1643264260000|2022-01-27 06:17:40|473.94|471.34|473.71|471.11|473.94|471.34|473.71|471.11|0
1643264270000|2022-01-27 06:17:50|473.94|471.34|473.94|471.34|474.63|472.03|473.94|471.34|0
1643264280000|2022-01-27 06:18:00|473.83|471.23|472.79|470.19|473.83|471.23|472.79|470.19|0
1643264290000|2022-01-27 06:18:10|472.57|469.97|472.68|470.08|472.91|470.31|472.57|469.97|0
1643264300000|2022-01-27 06:18:20|472.23|469.63|473.37|470.77|473.37|470.77|472.23|469.63|0
1643264310000|2022-01-27 06:18:30|472.91|470.31|473.6|471|473.6|471|472.91|470.31|0
1643264320000|2022-01-27 06:18:40|473.71|471.11|474.06|471.46|474.06|471.46|473.6|471|0
1643264330000|2022-01-27 06:18:50|473.83|471.23|473.02|470.42|473.83|471.23|473.02|470.42|0
1643264340000|2022-01-27 06:19:00|472.91|470.31|472.46|469.86|472.91|470.31|472.46|469.86|0
1643264350000|2022-01-27 06:19:10|472.34|469.74|472.46|469.86|472.46|469.86|472.34|469.74|0
1643264360000|2022-01-27 06:19:20|472.68|470.08|473.25|470.65|473.25|470.65|472.68|470.08|0
1643264370000|2022-01-27 06:19:30|473.14|470.54|473.6|471|473.6|471|473.14|470.54|0
1643264380000|2022-01-27 06:19:40|473.83|471.23|473.83|471.23|473.83|471.23|473.71|471.11|0
1643264390000|2022-01-27 06:19:50|473.6|471|473.6|471|473.6|471|473.6|471|0
1643264400000|2022-01-27 06:20:00|473.71|471.11|473.37|470.77|473.71|471.11|473.37|470.77|0
1643264410000|2022-01-27 06:20:10|473.02|470.42|473.14|470.54|473.14|470.54|472.79|470.19|0
1643264420000|2022-01-27 06:20:20|473.25|470.65|472.91|470.31|473.25|470.65|472.91|470.31|0
1643264430000|2022-01-27 06:20:30|472.68|470.08|473.37|470.77|473.37|470.77|472.45|469.85|0
1643264440000|2022-01-27 06:20:40|473.71|471.11|475.44|472.84|475.44|472.84|473.6|471|0
1643264450000|2022-01-27 06:20:50|475.21|472.61|474.06|471.46|475.21|472.61|474.06|471.46|0
1643264460000|2022-01-27 06:21:00|473.37|470.77|474.29|471.69|474.29|471.69|473.37|470.77|0
1643264470000|2022-01-27 06:21:10|474.17|471.57|474.06|471.46|474.17|471.57|474.06|471.46|0
1643264480000|2022-01-27 06:21:20|473.83|471.23|474.98|472.38|474.98|472.38|473.83|471.23|0
1643264490000|2022-01-27 06:21:30|474.86|472.26|474.86|472.26|474.86|472.26|474.86|472.26|0
1643264500000|2022-01-27 06:21:40|474.52|471.92|473.48|470.88|474.52|471.92|473.48|470.88|0
1643264510000|2022-01-27 06:21:50|473.6|471|473.37|470.77|473.6|471|473.37|470.77|0
1643264520000|2022-01-27 06:22:00|473.48|470.88|474.17|471.57|474.17|471.57|473.14|470.54|0
1643264530000|2022-01-27 06:22:10|473.71|471.11|474.06|471.46|474.06|471.46|473.71|471.11|0
1643264540000|2022-01-27 06:22:20|473.94|471.34|474.75|472.15|474.75|472.15|473.94|471.34|0
1643264550000|2022-01-27 06:22:30|474.63|472.03|474.06|471.46|474.63|472.03|474.06|471.46|0
1643264560000|2022-01-27 06:22:40|473.6|471|474.17|471.57|474.52|471.92|473.6|471|0
1643264570000|2022-01-27 06:22:50|473.83|471.23|473.83|471.23|473.83|471.23|473.83|471.23|0
1643264580000|2022-01-27 06:23:00|474.06|471.46|474.29|471.69|474.29|471.69|473.83|471.23|0
1643264590000|2022-01-27 06:23:10|474.4|471.8|474.98|472.38|474.98|472.38|474.4|471.8|0
1643264600000|2022-01-27 06:23:20|474.52|471.92|475.77|473.17|475.77|473.17|474.52|471.92|0
1643264610000|2022-01-27 06:23:30|475.55|472.95|475.66|473.06|475.66|473.06|475.44|472.84|0
1643264620000|2022-01-27 06:23:40|475.55|472.95|476.12|473.52|476.12|473.52|475.55|472.95|0
1643264630000|2022-01-27 06:23:50|476.69|474.09|476.12|473.52|476.81|474.21|476.12|473.52|0
1643264640000|2022-01-27 06:24:00|476.58|473.98|476.58|473.98|476.69|474.09|476.58|473.98|0
1643264650000|2022-01-27 06:24:10|476.12|473.52|476|473.4|476.35|473.75|476|473.4|0
1643264660000|2022-01-27 06:24:20|475.32|472.72|476.35|473.75|476.35|473.75|475.32|472.72|0
1643264670000|2022-01-27 06:24:30|477.04|474.44|477.15|474.55|477.15|474.55|477.04|474.44|0
1643264680000|2022-01-27 06:24:40|477.27|474.67|477.27|474.67|477.27|474.67|477.27|474.67|0
1643264690000|2022-01-27 06:24:50|477.38|474.78|478.07|475.47|478.19|475.59|477.38|474.78|0
1643264700000|2022-01-27 06:25:00|477.73|475.13|477.84|475.24|477.84|475.24|477.73|475.13|0
1643264710000|2022-01-27 06:25:10|477.5|474.9|478.07|475.47|478.07|475.47|477.5|474.9|0
1643264720000|2022-01-27 06:25:20|478.88|476.28|479.34|476.74|479.34|476.74|478.76|476.16|0
1643264730000|2022-01-27 06:25:30|479.22|476.62|478.53|475.93|479.22|476.62|478.53|475.93|0
1643264740000|2022-01-27 06:25:40|478.65|476.05|478.99|476.39|478.99|476.39|478.53|475.93|0
1643264750000|2022-01-27 06:25:50|479.22|476.62|479.8|477.2|479.8|477.2|479.22|476.62|0
1643264760000|2022-01-27 06:26:00|479.68|477.08|478.65|476.05|479.68|477.08|478.65|476.05|0
1643264770000|2022-01-27 06:26:10|478.76|476.16|478.53|475.93|478.76|476.16|478.53|475.93|0
1643264780000|2022-01-27 06:26:20|478.65|476.05|479.11|476.51|479.91|477.31|478.65|476.05|0
1643264790000|2022-01-27 06:26:30|479.22|476.62|480.14|477.54|480.14|477.54|479.22|476.62|0
1643264800000|2022-01-27 06:26:40|480.03|477.43|480.03|477.43|480.03|477.43|480.03|477.43|0
1643264810000|2022-01-27 06:26:50|480.14|477.54|480.03|477.43|480.14|477.54|479.57|476.97|0
1643264820000|2022-01-27 06:27:00|480.26|477.66|481.06|478.46|481.06|478.46|480.26|477.66|0
1643264830000|2022-01-27 06:27:10|481.98|479.38|480.95|478.35|481.98|479.38|480.95|478.35|0
1643264840000|2022-01-27 06:27:20|480.72|478.12|479.57|476.97|480.83|478.23|479.57|476.97|0
1643264850000|2022-01-27 06:27:30|479.22|476.62|479.11|476.51|479.57|476.97|479.11|476.51|0
1643264860000|2022-01-27 06:27:40|478.88|476.28|478.88|476.28|478.88|476.28|478.53|475.93|0
1643264870000|2022-01-27 06:27:50|478.65|476.05|479.11|476.51|479.11|476.51|478.53|475.93|0
1643264880000|2022-01-27 06:28:00|478.88|476.28|476.92|474.32|478.88|476.28|476.92|474.32|0
1643264890000|2022-01-27 06:28:10|477.61|475.01|477.73|475.13|477.73|475.13|477.04|474.44|0
1643264900000|2022-01-27 06:28:20|477.84|475.24|477.61|475.01|477.96|475.36|477.61|475.01|0
1643264910000|2022-01-27 06:28:30|477.15|474.55|476.58|473.98|477.15|474.55|476.58|473.98|0
1643264920000|2022-01-27 06:28:40|476.46|473.86|476.69|474.09|476.69|474.09|476|473.4|0
1643264930000|2022-01-27 06:28:50|476.58|473.98|477.96|475.36|477.96|475.36|476.58|473.98|0
1643264940000|2022-01-27 06:29:00|477.5|474.9|478.76|476.16|478.76|476.16|476.92|474.32|0
1643264950000|2022-01-27 06:29:10|479.11|476.51|479.34|476.74|479.45|476.85|479.11|476.51|0
1643264960000|2022-01-27 06:29:20|478.99|476.39|480.6|478|480.6|478|478.99|476.39|0
1643264970000|2022-01-27 06:29:30|480.37|477.77|480.72|478.12|480.72|478.12|479.8|477.2|0
1643264980000|2022-01-27 06:29:40|480.49|477.89|480.26|477.66|480.49|477.89|480.26|477.66|0
1643264990000|2022-01-27 06:29:50|479.91|477.31|480.83|478.23|481.06|478.46|479.91|477.31|0
1643265000000|2022-01-27 06:30:00|480.72|478.12|481.29|478.69|481.29|478.69|480.72|478.12|0
1643265010000|2022-01-27 06:30:10|482.21|479.61|481.41|478.81|482.56|479.96|481.41|478.81|0
1643265020000|2022-01-27 06:30:20|481.64|479.04|481.64|479.04|481.64|479.04|480.95|478.35|0
1643265030000|2022-01-27 06:30:30|482.1|479.5|482.56|479.96|483.95|481.35|482.1|479.5|0
1643265040000|2022-01-27 06:30:40|483.49|480.89|484.06|481.46|484.06|481.46|482.56|479.96|0
1643265050000|2022-01-27 06:30:50|483.72|481.12|484.18|481.58|484.18|481.58|483.14|480.54|0
1643265060000|2022-01-27 06:31:00|483.72|481.12|483.83|481.23|484.41|481.81|483.72|481.12|0
1643265070000|2022-01-27 06:31:10|483.72|481.12|483.37|480.77|483.72|481.12|483.37|480.77|0
1643265080000|2022-01-27 06:31:20|483.72|481.12|483.37|480.77|483.72|481.12|483.37|480.77|0
1643265090000|2022-01-27 06:31:30|483.72|481.12|484.87|482.27|484.87|482.27|483.72|481.12|0
1643265100000|2022-01-27 06:31:40|484.75|482.15|485.33|482.73|485.33|482.73|484.64|482.04|0
1643265110000|2022-01-27 06:31:50|484.29|481.69|484.64|482.04|484.64|482.04|484.29|481.69|0
1643265120000|2022-01-27 06:32:00|483.95|481.35|483.95|481.35|483.95|481.35|483.6|481|0
1643265130000|2022-01-27 06:32:10|483.72|481.12|482.79|480.19|483.72|481.12|482.79|480.19|0
1643265140000|2022-01-27 06:32:20|482.9|480.3|483.6|481|483.6|481|482.44|479.84|0
1643265150000|2022-01-27 06:32:30|483.02|480.42|483.37|480.77|483.49|480.89|482.21|479.61|0
1643265160000|2022-01-27 06:32:40|483.49|480.89|483.83|481.23|483.83|481.23|483.13|480.53|0
1643265170000|2022-01-27 06:32:50|483.25|480.65|482.44|479.84|483.25|480.65|482.44|479.84|0
1643265180000|2022-01-27 06:33:00|481.87|479.27|481.87|479.27|481.87|479.27|481.87|479.27|0
1643265190000|2022-01-27 06:33:10|481.64|479.04|481.06|478.46|481.64|479.04|481.06|478.46|0
1643265200000|2022-01-27 06:33:20|481.18|478.58|480.95|478.35|481.18|478.58|480.95|478.35|0
1643265210000|2022-01-27 06:33:30|480.83|478.23|480.72|478.12|480.83|478.23|480.72|478.12|0
1643265220000|2022-01-27 06:33:40|480.49|477.89|480.49|477.89|480.49|477.89|480.37|477.77|0
1643265230000|2022-01-27 06:33:50|480.37|477.77|480.6|478|480.6|478|480.37|477.77|0
1643265240000|2022-01-27 06:34:00|481.06|478.46|480.95|478.35|481.06|478.46|480.95|478.35|0
1643265250000|2022-01-27 06:34:10|481.18|478.58|481.18|478.58|481.18|478.58|481.18|478.58|0
1643265260000|2022-01-27 06:34:20|481.41|478.81|481.41|478.81|481.41|478.81|481.41|478.81|0
1643265270000|2022-01-27 06:34:30|482.21|479.61|482.33|479.73|482.33|479.73|481.98|479.38|0
1643265280000|2022-01-27 06:34:40|483.25|480.65|483.6|481|483.95|481.35|483.25|480.65|0
1643265290000|2022-01-27 06:34:50|483.83|481.23|484.18|481.58|484.18|481.58|483.6|481|0
1643265300000|2022-01-27 06:35:00|484.06|481.46|485.56|482.96|485.56|482.96|484.06|481.46|0
1643265310000|2022-01-27 06:35:10|486.25|483.65|485.33|482.73|486.25|483.65|485.33|482.73|0
1643265320000|2022-01-27 06:35:20|485.79|483.19|486.02|483.42|486.13|483.53|485.79|483.19|0
1643265330000|2022-01-27 06:35:30|485.79|483.19|485.9|483.3|485.9|483.3|485.79|483.19|0
1643265340000|2022-01-27 06:35:40|486.02|483.42|485.56|482.96|486.02|483.42|485.56|482.96|0
1643265350000|2022-01-27 06:35:50|485.1|482.5|483.59|480.99|485.1|482.5|483.59|480.99|0
1643265360000|2022-01-27 06:36:00|482.9|480.3|482.44|479.84|482.9|480.3|482.44|479.84|0
1643265370000|2022-01-27 06:36:10|482.67|480.07|482.44|479.84|482.79|480.19|482.44|479.84|0
1643265380000|2022-01-27 06:36:20|482.1|479.5|482.1|479.5|482.1|479.5|481.64|479.04|0
1643265390000|2022-01-27 06:36:30|481.41|478.81|480.49|477.89|481.41|478.81|480.49|477.89|0
1643265400000|2022-01-27 06:36:40|480.72|478.12|480.72|478.12|480.83|478.23|480.72|478.12|0
1643265410000|2022-01-27 06:36:50|480.6|478|480.72|478.12|480.83|478.23|480.6|478|0
1643265420000|2022-01-27 06:37:00|481.18|478.58|480.26|477.66|481.18|478.58|480.26|477.66|0
1643265430000|2022-01-27 06:37:10|480.37|477.77|480.14|477.54|480.49|477.89|480.14|477.54|0
1643265440000|2022-01-27 06:37:20|479.91|477.31|480.49|477.89|480.49|477.89|479.91|477.31|0
1643265450000|2022-01-27 06:37:30|480.14|477.54|480.26|477.66|480.26|477.66|480.03|477.43|0
1643265460000|2022-01-27 06:37:40|480.03|477.43|480.26|477.66|480.26|477.66|480.03|477.43|0
1643265470000|2022-01-27 06:37:50|479.91|477.31|480.03|477.43|480.03|477.43|479.91|477.31|0
1643265480000|2022-01-27 06:38:00|480.14|477.54|480.26|477.66|480.26|477.66|480.14|477.54|0
1643265490000|2022-01-27 06:38:10|480.14|477.54|480.6|478|480.6|478|480.14|477.54|0
1643265500000|2022-01-27 06:38:20|481.29|478.69|480.49|477.89|481.41|478.81|480.49|477.89|0
1643265510000|2022-01-27 06:38:30|480.37|477.77|480.72|478.12|480.83|478.23|480.37|477.77|0
1643265520000|2022-01-27 06:38:40|480.37|477.77|480.95|478.35|480.95|478.35|480.37|477.77|0
1643265530000|2022-01-27 06:38:50|480.83|478.23|480.83|478.23|480.83|478.23|480.83|478.23|0
1643265540000|2022-01-27 06:39:00|481.41|478.81|481.52|478.92|481.52|478.92|481.29|478.69|0
1643265550000|2022-01-27 06:39:10|481.41|478.81|482.67|480.07|482.67|480.07|481.41|478.81|0
1643265560000|2022-01-27 06:39:20|482.79|480.19|482.1|479.5|482.79|480.19|481.87|479.27|0
1643265570000|2022-01-27 06:39:30|482.67|480.07|482.56|479.96|482.9|480.3|482.56|479.96|0
1643265580000|2022-01-27 06:39:40|482.44|479.84|482.79|480.19|482.79|480.19|482.44|479.84|0
1643265590000|2022-01-27 06:39:50|482.9|480.3|483.13|480.53|483.13|480.53|482.9|480.3|0
1643265600000|2022-01-27 06:40:00|483.94|481.34|483.94|481.34|483.94|481.34|483.82|481.22|0
1643265610000|2022-01-27 06:40:10|483.59|480.99|482.56|479.96|483.59|480.99|482.56|479.96|0
1643265620000|2022-01-27 06:40:20|481.64|479.04|482.33|479.73|482.44|479.84|481.64|479.04|0
1643265630000|2022-01-27 06:40:30|481.87|479.27|481.18|478.58|481.87|479.27|481.06|478.46|0
1643265640000|2022-01-27 06:40:40|481.87|479.27|481.75|479.15|481.87|479.27|481.52|478.92|0
1643265650000|2022-01-27 06:40:50|481.29|478.69|481.87|479.27|481.87|479.27|480.95|478.35|0
1643265660000|2022-01-27 06:41:00|481.64|479.04|480.95|478.35|481.64|479.04|480.95|478.35|0
1643265670000|2022-01-27 06:41:10|481.29|478.69|481.29|478.69|481.29|478.69|481.29|478.69|0
1643265680000|2022-01-27 06:41:20|480.95|478.35|482.44|479.84|482.44|479.84|480.95|478.35|0
1643265690000|2022-01-27 06:41:30|482.9|480.3|482.67|480.07|482.9|480.3|482.44|479.84|0
1643265700000|2022-01-27 06:41:40|481.75|479.15|481.41|478.81|481.87|479.27|481.41|478.81|0
1643265710000|2022-01-27 06:41:50|481.29|478.69|481.41|478.81|481.75|479.15|481.29|478.69|0
1643265720000|2022-01-27 06:42:00|481.29|478.69|480.83|478.23|481.29|478.69|480.83|478.23|0
1643265730000|2022-01-27 06:42:10|481.64|479.04|481.64|479.04|482.1|479.5|481.64|479.04|0
1643265740000|2022-01-27 06:42:20|481.98|479.38|482.1|479.5|482.1|479.5|481.64|479.04|0
1643265760000|2022-01-27 06:42:40|481.75|479.15|482.44|479.84|482.44|479.84|481.75|479.15|0
1643265770000|2022-01-27 06:42:50|482.21|479.61|482.67|480.07|482.67|480.07|482.21|479.61|0
1643265780000|2022-01-27 06:43:00|483.02|480.42|483.02|480.42|483.02|480.42|482.9|480.3|0
1643265790000|2022-01-27 06:43:10|482.9|480.3|482.9|480.3|482.9|480.3|482.67|480.07|0
1643265800000|2022-01-27 06:43:20|483.02|480.42|482.67|480.07|483.25|480.65|482.67|480.07|0
1643265810000|2022-01-27 06:43:30|482.56|479.96|482.67|480.07|482.79|480.19|482.56|479.96|0
1643265820000|2022-01-27 06:43:40|482.9|480.3|483.02|480.42|483.13|480.53|482.9|480.3|0
1643265830000|2022-01-27 06:43:50|482.9|480.3|482.79|480.19|483.25|480.65|482.79|480.19|0
1643265840000|2022-01-27 06:44:00|482.56|479.96|482.1|479.5|482.56|479.96|482.1|479.5|0
1643265850000|2022-01-27 06:44:10|482.21|479.61|482.68|480.08|482.68|480.08|482.21|479.61|0
1643265860000|2022-01-27 06:44:20|483.37|480.77|483.83|481.23|483.83|481.23|483.37|480.77|0
1643265870000|2022-01-27 06:44:30|484.18|481.58|486.02|483.42|486.02|483.42|484.18|481.58|0
1643265880000|2022-01-27 06:44:40|485.56|482.96|484.87|482.27|485.56|482.96|484.87|482.27|0
1643265890000|2022-01-27 06:44:50|484.41|481.81|483.72|481.12|484.41|481.81|483.6|481|0
1643265900000|2022-01-27 06:45:00|484.18|481.58|484.41|481.81|484.64|482.04|484.06|481.46|0
1643265910000|2022-01-27 06:45:10|484.52|481.92|486.25|483.65|486.25|483.65|484.52|481.92|0
1643265920000|2022-01-27 06:45:20|486.13|483.53|486.71|484.11|486.71|484.11|486.13|483.53|0
1643265930000|2022-01-27 06:45:30|487.86|485.26|488.79|486.19|488.79|486.19|487.86|485.26|0
1643265940000|2022-01-27 06:45:40|488.55|485.95|488.67|486.07|488.79|486.19|488.55|485.95|0
1643265950000|2022-01-27 06:45:50|488.55|485.95|488.79|486.19|488.79|486.19|488.2|485.6|0
1643265960000|2022-01-27 06:46:00|488.78|486.18|488.32|485.72|489.02|486.42|488.32|485.72|0
1643265970000|2022-01-27 06:46:10|488.43|485.83|487.97|485.37|488.43|485.83|487.63|485.03|0
1643265980000|2022-01-27 06:46:20|488.09|485.49|488.09|485.49|488.32|485.72|488.09|485.49|0
1643265990000|2022-01-27 06:46:30|488.32|485.72|488.9|486.3|488.9|486.3|487.86|485.26|0
1643266000000|2022-01-27 06:46:40|489.36|486.76|489.48|486.88|489.48|486.88|489.36|486.76|0
1643266010000|2022-01-27 06:46:50|489.82|487.22|490.28|487.68|490.28|487.68|489.82|487.22|0
1643266020000|2022-01-27 06:47:00|490.05|487.45|489.71|487.11|490.17|487.57|489.71|487.11|0
1643266030000|2022-01-27 06:47:10|489.36|486.76|489.13|486.53|489.82|487.22|489.13|486.53|0
1643266040000|2022-01-27 06:47:20|488.55|485.95|489.59|486.99|489.59|486.99|488.55|485.95|0
1643266050000|2022-01-27 06:47:30|489.13|486.53|488.66|486.06|489.13|486.53|488.55|485.95|0
1643266060000|2022-01-27 06:47:40|488.55|485.95|488.78|486.18|488.78|486.18|488.55|485.95|0
1643266070000|2022-01-27 06:47:50|488.55|485.95|488.55|485.95|488.66|486.06|488.32|485.72|0
1643266080000|2022-01-27 06:48:00|488.66|486.06|488.2|485.6|488.66|486.06|488.2|485.6|0
1643266090000|2022-01-27 06:48:10|488.66|486.06|488.78|486.18|488.78|486.18|488.2|485.6|0
1643266100000|2022-01-27 06:48:20|488.66|486.06|489.01|486.41|489.01|486.41|488.43|485.83|0
1643266110000|2022-01-27 06:48:30|488.43|485.83|488.2|485.6|488.43|485.83|488.2|485.6|0
1643266120000|2022-01-27 06:48:40|488.32|485.72|488.32|485.72|488.43|485.83|488.32|485.72|0
1643266130000|2022-01-27 06:48:50|487.97|485.37|488.09|485.49|488.43|485.83|487.97|485.37|0
1643266140000|2022-01-27 06:49:00|488.2|485.6|488.2|485.6|488.2|485.6|488.2|485.6|0
1643266150000|2022-01-27 06:49:10|488.32|485.72|488.32|485.72|488.43|485.83|488.2|485.6|0
1643266160000|2022-01-27 06:49:20|488.55|485.95|488.89|486.29|489.01|486.41|488.55|485.95|0
1643266170000|2022-01-27 06:49:30|489.25|486.65|489.59|486.99|489.59|486.99|489.25|486.65|0
1643266180000|2022-01-27 06:49:40|489.48|486.88|490.4|487.8|490.4|487.8|489.36|486.76|0
1643266190000|2022-01-27 06:49:50|492.36|489.76|492.48|489.88|492.59|489.99|491.66|489.06|0
1643266200000|2022-01-27 06:50:00|492.82|490.22|490.51|487.91|492.82|490.22|490.51|487.91|0
1643266210000|2022-01-27 06:50:10|490.28|487.68|489.59|486.99|490.28|487.68|489.59|486.99|0
1643266220000|2022-01-27 06:50:20|489.94|487.34|489.01|486.41|489.94|487.34|488.89|486.29|0
1643266230000|2022-01-27 06:50:30|488.89|486.29|489.13|486.53|489.13|486.53|488.66|486.06|0
1643266240000|2022-01-27 06:50:40|488.89|486.29|488.89|486.29|489.59|486.99|488.89|486.29|0
1643266250000|2022-01-27 06:50:50|489.24|486.64|488.66|486.06|489.24|486.64|488.66|486.06|0
1643266260000|2022-01-27 06:51:00|488.55|485.95|486.36|483.76|488.55|485.95|486.36|483.76|0
1643266270000|2022-01-27 06:51:10|486.25|483.65|486.02|483.42|486.25|483.65|485.9|483.3|0
1643266280000|2022-01-27 06:51:20|486.25|483.65|485.56|482.96|486.25|483.65|485.56|482.96|0
1643266290000|2022-01-27 06:51:30|485.21|482.61|486.25|483.65|486.25|483.65|485.21|482.61|0
1643266300000|2022-01-27 06:51:40|486.02|483.42|485.67|483.07|486.02|483.42|485.67|483.07|0
1643266310000|2022-01-27 06:51:50|485.79|483.19|485.9|483.3|485.9|483.3|485.79|483.19|0
1643266320000|2022-01-27 06:52:00|485.56|482.96|486.02|483.42|486.02|483.42|485.1|482.5|0
1643266330000|2022-01-27 06:52:10|485.9|483.3|486.25|483.65|486.59|483.99|485.9|483.3|0
1643266340000|2022-01-27 06:52:20|486.48|483.88|486.36|483.76|486.48|483.88|486.36|483.76|0
1643266350000|2022-01-27 06:52:30|486.59|483.99|486.59|483.99|486.82|484.22|486.59|483.99|0
1643266360000|2022-01-27 06:52:40|486.48|483.88|486.48|483.88|486.48|483.88|485.56|482.96|0
1643266370000|2022-01-27 06:52:50|486.71|484.11|486.48|483.88|486.71|484.11|486.48|483.88|0
1643266380000|2022-01-27 06:53:00|486.71|484.11|487.17|484.57|487.4|484.8|486.71|484.11|0
1643266390000|2022-01-27 06:53:10|487.28|484.68|488.09|485.49|488.09|485.49|487.28|484.68|0
1643266400000|2022-01-27 06:53:20|487.97|485.37|487.51|484.91|487.97|485.37|487.51|484.91|0
1643266410000|2022-01-27 06:53:30|487.86|485.26|486.25|483.65|487.86|485.26|486.25|483.65|0
1643266420000|2022-01-27 06:53:40|486.36|483.76|486.13|483.53|486.59|483.99|486.13|483.53|0
1643266430000|2022-01-27 06:53:50|485.21|482.61|485.33|482.73|485.33|482.73|484.98|482.38|0
1643266440000|2022-01-27 06:54:00|485.21|482.61|484.64|482.04|485.21|482.61|484.64|482.04|0
1643266450000|2022-01-27 06:54:10|484.75|482.15|484.52|481.92|484.75|482.15|484.52|481.92|0
1643266460000|2022-01-27 06:54:20|484.98|482.38|484.29|481.69|484.98|482.38|484.29|481.69|0
1643266470000|2022-01-27 06:54:30|484.4|481.8|484.06|481.46|484.4|481.8|483.83|481.23|0
1643266480000|2022-01-27 06:54:40|483.94|481.34|484.06|481.46|484.4|481.8|483.94|481.34|0
1643266490000|2022-01-27 06:54:50|483.82|481.22|483.59|480.99|483.82|481.22|483.59|480.99|0
1643266500000|2022-01-27 06:55:00|483.48|480.88|482.9|480.3|483.48|480.88|482.9|480.3|0
1643266510000|2022-01-27 06:55:10|484.17|481.57|483.59|480.99|484.17|481.57|483.59|480.99|0
1643266520000|2022-01-27 06:55:20|482.45|479.85|483.13|480.53|483.25|480.65|482.45|479.85|0
1643266530000|2022-01-27 06:55:30|482.9|480.3|482.45|479.85|482.9|480.3|482.33|479.73|0
1643266540000|2022-01-27 06:55:40|482.67|480.07|482.1|479.5|482.67|480.07|481.53|478.93|0
1643266550000|2022-01-27 06:55:50|481.76|479.16|481.53|478.93|481.76|479.16|481.53|478.93|0
1643266560000|2022-01-27 06:56:00|481.76|479.16|481.53|478.93|481.76|479.16|481.53|478.93|0
1643266570000|2022-01-27 06:56:10|481.65|479.05|483.48|480.88|483.48|480.88|481.65|479.05|0
1643266580000|2022-01-27 06:56:20|483.94|481.34|483.71|481.11|483.94|481.34|483.48|480.88|0
1643266590000|2022-01-27 06:56:30|483.48|480.88|483.71|481.11|483.82|481.22|483.25|480.65|0
1643266600000|2022-01-27 06:56:40|483.59|480.99|483.48|480.88|483.59|480.99|483.25|480.65|0
1643266610000|2022-01-27 06:56:50|483.82|481.22|483.02|480.42|483.82|481.22|483.02|480.42|0
1643266620000|2022-01-27 06:57:00|483.59|480.99|483.25|480.65|483.59|480.99|483.25|480.65|0
1643266630000|2022-01-27 06:57:10|483.02|480.42|483.48|480.88|483.48|480.88|483.02|480.42|0
1643266640000|2022-01-27 06:57:20|483.71|481.11|483.48|480.88|483.71|481.11|483.48|480.88|0
1643266650000|2022-01-27 06:57:30|483.25|480.65|484.28|481.68|484.28|481.68|483.25|480.65|0
1643266660000|2022-01-27 06:57:40|484.05|481.45|483.94|481.34|484.05|481.45|483.94|481.34|0
1643266670000|2022-01-27 06:57:50|483.36|480.76|482.9|480.3|483.36|480.76|482.9|480.3|0
1643266680000|2022-01-27 06:58:00|482.56|479.96|482.67|480.07|482.67|480.07|482.56|479.96|0
1643266690000|2022-01-27 06:58:10|482.79|480.19|482.56|479.96|482.79|480.19|482.56|479.96|0
1643266700000|2022-01-27 06:58:20|482.67|480.07|482.33|479.73|482.67|480.07|482.33|479.73|0
1643266710000|2022-01-27 06:58:30|482.1|479.5|481.98|479.38|482.1|479.5|481.75|479.15|0
1643266720000|2022-01-27 06:58:40|482.33|479.73|482.33|479.73|482.33|479.73|482.33|479.73|0
1643266730000|2022-01-27 06:58:50|482.1|479.5|482.21|479.61|482.56|479.96|482.1|479.5|0
1643266740000|2022-01-27 06:59:00|482.33|479.73|482.79|480.19|483.13|480.53|482.33|479.73|0
1643266750000|2022-01-27 06:59:10|481.64|479.04|481.41|478.81|481.64|479.04|481.07|478.47|0
1643266760000|2022-01-27 06:59:20|480.38|477.78|480.5|477.9|480.5|477.9|480.15|477.55|0
1643266770000|2022-01-27 06:59:30|479.69|477.09|480.27|477.67|480.27|477.67|479.69|477.09|0
1643266780000|2022-01-27 06:59:40|480.84|478.24|481.41|478.81|481.41|478.81|480.84|478.24|0
1643266790000|2022-01-27 06:59:50|481.07|478.47|481.52|478.92|481.52|478.92|481.07|478.47|0
1643266800000|2022-01-27 07:00:00|479.58|476.98|480.38|477.78|480.95|478.35|479.58|476.98|0
1643266810000|2022-01-27 07:00:10|479.81|477.21|478.31|475.71|479.81|477.21|478.31|475.71|0
1643266820000|2022-01-27 07:00:20|478.54|475.94|478.2|475.6|478.66|476.06|478.2|475.6|0
1643266830000|2022-01-27 07:00:30|478.66|476.06|479.12|476.52|479.12|476.52|478.54|475.94|0
1643266840000|2022-01-27 07:00:40|480.38|477.78|480.15|477.55|480.5|477.9|480.15|477.55|0
1643266850000|2022-01-27 07:00:50|479.81|477.21|480.15|477.55|480.27|477.67|479.81|477.21|0
1643266860000|2022-01-27 07:01:00|479.92|477.32|478.77|476.17|479.92|477.32|478.43|475.83|0
1643266870000|2022-01-27 07:01:10|479|476.4|478.54|475.94|479|476.4|478.2|475.6|0
1643266880000|2022-01-27 07:01:20|477.62|475.02|477.73|475.13|477.84|475.24|477.38|474.78|0
1643266890000|2022-01-27 07:01:30|477.84|475.24|477.27|474.67|477.84|475.24|477.27|474.67|0
1643266900000|2022-01-27 07:01:40|477.15|474.55|478.07|475.47|478.07|475.47|477.15|474.55|0
1643266910000|2022-01-27 07:01:50|478.19|475.59|477.04|474.44|478.19|475.59|477.04|474.44|0
1643266920000|2022-01-27 07:02:00|476.69|474.09|475.66|473.06|476.69|474.09|475.66|473.06|0
1643266930000|2022-01-27 07:02:10|475.44|472.84|476.35|473.75|476.35|473.75|475.44|472.84|0
1643266940000|2022-01-27 07:02:20|476.81|474.21|477.27|474.67|477.27|474.67|476.58|473.98|0
1643266950000|2022-01-27 07:02:30|477.04|474.44|477.15|474.55|477.15|474.55|477.04|474.44|0
1643266960000|2022-01-27 07:02:40|477.27|474.67|477.27|474.67|477.27|474.67|477.15|474.55|0
1643266970000|2022-01-27 07:02:50|477.04|474.44|477.61|475.01|478.07|475.47|477.04|474.44|0
1643266980000|2022-01-27 07:03:00|476.81|474.21|478.07|475.47|478.07|475.47|476.81|474.21|0
1643266990000|2022-01-27 07:03:10|477.73|475.13|477.73|475.13|477.73|475.13|477.15|474.55|0
1643267000000|2022-01-27 07:03:20|478.07|475.47|477.84|475.24|478.07|475.47|477.84|475.24|0
1643267010000|2022-01-27 07:03:30|477.27|474.67|475.77|473.17|477.27|474.67|475.77|473.17|0
1643267020000|2022-01-27 07:03:40|475.66|473.06|474.86|472.26|475.66|473.06|474.86|472.26|0
1643267030000|2022-01-27 07:03:50|474.98|472.38|474.52|471.92|474.98|472.38|474.52|471.92|0
1643267040000|2022-01-27 07:04:00|474.75|472.15|474.29|471.69|474.75|472.15|474.06|471.46|0
1643267050000|2022-01-27 07:04:10|474.4|471.8|474.17|471.57|474.4|471.8|474.06|471.46|0
1643267060000|2022-01-27 07:04:20|474.29|471.69|474.17|471.57|474.29|471.69|473.71|471.11|0
1643267070000|2022-01-27 07:04:30|474.86|472.26|475.32|472.72|475.43|472.83|474.86|472.26|0
1643267080000|2022-01-27 07:04:40|474.98|472.38|474.98|472.38|474.98|472.38|474.98|472.38|0
1643267090000|2022-01-27 07:04:50|475.21|472.61|473.71|471.11|475.21|472.61|473.71|471.11|0
1643267100000|2022-01-27 07:05:00|473.83|471.23|474.29|471.69|474.4|471.8|473.48|470.88|0
1643267110000|2022-01-27 07:05:10|473.14|470.54|472.46|469.86|473.14|470.54|472.46|469.86|0
1643267120000|2022-01-27 07:05:20|473.14|470.54|472.57|469.97|473.14|470.54|472.57|469.97|0
1643267130000|2022-01-27 07:05:30|472.69|470.09|472.91|470.31|472.91|470.31|472.46|469.86|0
1643267140000|2022-01-27 07:05:40|472.34|469.74|471.88|469.28|472.34|469.74|471.65|469.05|0
1643267150000|2022-01-27 07:05:50|472.57|469.97|471.52|468.92|472.57|469.97|471.29|468.69|0
1643267160000|2022-01-27 07:06:00|471.18|468.58|470.49|467.89|471.18|468.58|470.26|467.66|0
1643267170000|2022-01-27 07:06:10|470.95|468.35|471.18|468.58|471.18|468.58|470.84|468.24|0
1643267180000|2022-01-27 07:06:20|471.75|469.15|472.32|469.72|472.32|469.72|471.75|469.15|0
1643267190000|2022-01-27 07:06:30|472.67|470.07|473.36|470.76|473.36|470.76|472.67|470.07|0
1643267200000|2022-01-27 07:06:40|472.9|470.3|474.61|472.01|474.61|472.01|472.9|470.3|0
1643267210000|2022-01-27 07:06:50|474.27|471.67|474.61|472.01|474.84|472.24|474.15|471.55|0
1643267220000|2022-01-27 07:07:00|474.5|471.9|474.04|471.44|474.5|471.9|473.59|470.99|0
1643267230000|2022-01-27 07:07:10|474.15|471.55|472.55|469.95|474.5|471.9|472.55|469.95|0
1643267240000|2022-01-27 07:07:20|472.67|470.07|472.44|469.84|472.67|470.07|472.44|469.84|0
1643267250000|2022-01-27 07:07:30|472.67|470.07|473.7|471.1|473.7|471.1|472.67|470.07|0
1643267260000|2022-01-27 07:07:40|473.24|470.64|473.36|470.76|473.36|470.76|473.24|470.64|0
1643267270000|2022-01-27 07:07:50|473.47|470.87|473.7|471.1|473.7|471.1|473.47|470.87|0
1643267280000|2022-01-27 07:08:00|473.59|470.99|473.7|471.1|473.7|471.1|473.13|470.53|0
1643267290000|2022-01-27 07:08:10|473.81|471.21|474.96|472.36|474.96|472.36|473.81|471.21|0
1643267300000|2022-01-27 07:08:20|475.07|472.47|474.27|471.67|475.07|472.47|473.7|471.1|0
1643267310000|2022-01-27 07:08:30|473.47|470.87|473.7|471.1|473.81|471.21|473.47|470.87|0
1643267320000|2022-01-27 07:08:40|473.59|470.99|474.04|471.44|474.38|471.78|473.59|470.99|0
1643267330000|2022-01-27 07:08:50|474.27|471.67|474.73|472.13|474.73|472.13|474.27|471.67|0
1643267340000|2022-01-27 07:09:00|475.42|472.82|474.84|472.24|475.42|472.82|474.27|471.67|0
1643267350000|2022-01-27 07:09:10|474.61|472.01|474.84|472.24|474.96|472.36|474.61|472.01|0
1643267360000|2022-01-27 07:09:20|474.96|472.36|475.42|472.82|475.42|472.82|474.96|472.36|0
1643267370000|2022-01-27 07:09:30|474.61|472.01|475.19|472.59|475.19|472.59|474.61|472.01|0
1643267380000|2022-01-27 07:09:40|474.84|472.24|475.65|473.05|475.65|473.05|474.84|472.24|0
1643267390000|2022-01-27 07:09:50|476.57|473.97|477.37|474.77|477.37|474.77|476.34|473.74|0
1643267400000|2022-01-27 07:10:00|476.8|474.2|476.68|474.08|476.8|474.2|476.45|473.85|0
1643267410000|2022-01-27 07:10:10|476.8|474.2|476.91|474.31|477.37|474.77|476.8|474.2|0
1643267420000|2022-01-27 07:10:20|476.8|474.2|477.03|474.43|477.72|475.12|476.8|474.2|0
1643267430000|2022-01-27 07:10:30|476.68|474.08|476.8|474.2|476.8|474.2|476.68|474.08|0
1643267440000|2022-01-27 07:10:40|477.49|474.89|477.03|474.43|477.49|474.89|476.8|474.2|0
1643267450000|2022-01-27 07:10:50|476.8|474.2|477.26|474.66|477.26|474.66|476.8|474.2|0
1643267460000|2022-01-27 07:11:00|476.22|473.62|475.76|473.16|476.22|473.62|475.53|472.93|0
1643267470000|2022-01-27 07:11:10|475.42|472.82|474.38|471.78|475.42|472.82|474.38|471.78|0
1643267480000|2022-01-27 07:11:20|473.35|470.75|472.55|469.95|473.35|470.75|472.55|469.95|0
1643267490000|2022-01-27 07:11:30|472.32|469.72|472.67|470.07|472.67|470.07|472.32|469.72|0
1643267500000|2022-01-27 07:11:40|473.13|470.53|472.78|470.18|473.35|470.75|472.78|470.18|0
1643267510000|2022-01-27 07:11:50|472.67|470.07|472.55|469.95|472.78|470.18|472.55|469.95|0
1643267520000|2022-01-27 07:12:00|472.9|470.3|472.67|470.07|473.01|470.41|472.67|470.07|0
1643267530000|2022-01-27 07:12:10|471.98|469.38|471.29|468.69|471.98|469.38|471.29|468.69|0
1643267540000|2022-01-27 07:12:20|469.46|466.86|469.69|467.09|469.69|467.09|469.23|466.63|0
1643267550000|2022-01-27 07:12:30|469.34|466.74|466.83|464.23|469.34|466.74|466.83|464.23|0
1643267560000|2022-01-27 07:12:40|466.6|464|466.37|463.77|466.95|464.35|466.37|463.77|0
1643267570000|2022-01-27 07:12:50|466.14|463.54|466.37|463.77|466.49|463.89|466.14|463.54|0
1643267580000|2022-01-27 07:13:00|466.14|463.54|466.83|464.23|466.83|464.23|466.14|463.54|0
1643267590000|2022-01-27 07:13:10|467.28|464.68|466.83|464.23|467.28|464.68|466.83|464.23|0
1643267600000|2022-01-27 07:13:20|466.72|464.12|465|462.4|466.72|464.12|465|462.4|0
1643267610000|2022-01-27 07:13:30|465.12|462.52|465.91|463.31|465.91|463.31|465.12|462.52|0
1643267620000|2022-01-27 07:13:40|466.26|463.66|467.06|464.46|467.06|464.46|466.26|463.66|0
1643267630000|2022-01-27 07:13:50|467.17|464.57|467.28|464.68|467.28|464.68|467.06|464.46|0
1643267640000|2022-01-27 07:14:00|467.51|464.91|468.66|466.06|468.66|466.06|467.51|464.91|0
1643267650000|2022-01-27 07:14:10|468.88|466.28|469.23|466.63|469.23|466.63|468.88|466.28|0
1643267660000|2022-01-27 07:14:20|469.57|466.97|469.8|467.2|469.8|467.2|469.57|466.97|0
1643267670000|2022-01-27 07:14:30|470.15|467.55|470.49|467.89|470.49|467.89|470.15|467.55|0
1643267680000|2022-01-27 07:14:40|470.38|467.78|469.46|466.86|470.38|467.78|469.46|466.86|0
1643267690000|2022-01-27 07:14:50|469.34|466.74|469.57|466.97|469.57|466.97|469.11|466.51|0
1643267700000|2022-01-27 07:15:00|469|466.4|467.4|464.8|469|466.4|467.4|464.8|0
1643267710000|2022-01-27 07:15:10|467.51|464.91|467.74|465.14|467.74|465.14|467.28|464.68|0
1643267720000|2022-01-27 07:15:20|467.63|465.03|466.14|463.54|467.63|465.03|466.14|463.54|0
1643267730000|2022-01-27 07:15:30|465.91|463.31|465.8|463.2|465.91|463.31|465.58|462.98|0
1643267740000|2022-01-27 07:15:40|465.69|463.09|465.46|462.86|465.69|463.09|465.46|462.86|0
1643267750000|2022-01-27 07:15:50|464.54|461.94|464.32|461.72|464.54|461.94|464.09|461.49|0
1643267760000|2022-01-27 07:16:00|464.21|461.61|464.44|461.84|464.44|461.84|464.09|461.49|0
1643267770000|2022-01-27 07:16:10|464.43|461.83|464.77|462.17|464.77|462.17|464.43|461.83|0
1643267780000|2022-01-27 07:16:20|465.91|463.31|465.35|462.75|465.91|463.31|465.35|462.75|0
1643267790000|2022-01-27 07:16:30|465.23|462.63|465.23|462.63|465.23|462.63|465|462.4|0
1643267800000|2022-01-27 07:16:40|465|462.4|466.14|463.54|466.14|463.54|465|462.4|0
1643267810000|2022-01-27 07:16:50|465.91|463.31|465.91|463.31|465.91|463.31|465.46|462.86|0
1643267820000|2022-01-27 07:17:00|466.37|463.77|466.72|464.12|466.83|464.23|466.37|463.77|0
1643267830000|2022-01-27 07:17:10|466.6|464|466.26|463.66|466.6|464|466.26|463.66|0
1643267840000|2022-01-27 07:17:20|466.37|463.77|465.58|462.98|466.37|463.77|465.58|462.98|0
1643267850000|2022-01-27 07:17:30|464.89|462.29|463.86|461.26|464.89|462.29|463.86|461.26|0
1643267860000|2022-01-27 07:17:40|464.09|461.49|465.58|462.98|465.58|462.98|464.09|461.49|0
1643267870000|2022-01-27 07:17:50|465.68|463.08|466.72|464.12|466.72|464.12|465.35|462.75|0
1643267880000|2022-01-27 07:18:00|467.63|465.03|466.37|463.77|467.63|465.03|466.37|463.77|0
1643267890000|2022-01-27 07:18:10|465.91|463.31|466.37|463.77|466.37|463.77|465.91|463.31|0
1643267900000|2022-01-27 07:18:20|466.6|464|466.49|463.89|466.6|464|466.37|463.77|0
1643267910000|2022-01-27 07:18:30|466.6|464|466.83|464.23|466.83|464.23|466.6|464|0
1643267920000|2022-01-27 07:18:40|467.28|464.68|467.05|464.45|467.28|464.68|467.05|464.45|0
1643267930000|2022-01-27 07:18:50|467.28|464.68|467.17|464.57|467.4|464.8|467.05|464.45|0
1643267940000|2022-01-27 07:19:00|467.74|465.14|467.51|464.91|467.74|465.14|467.28|464.68|0
1643267950000|2022-01-27 07:19:10|467.28|464.68|466.49|463.89|467.28|464.68|466.49|463.89|0
1643267960000|2022-01-27 07:19:20|466.14|463.54|465.68|463.08|466.26|463.66|465.68|463.08|0
1643267970000|2022-01-27 07:19:30|465.57|462.97|465|462.4|465.57|462.97|465|462.4|0
1643267980000|2022-01-27 07:19:40|464.77|462.17|464.77|462.17|464.77|462.17|464.54|461.94|0
1643267990000|2022-01-27 07:19:50|465.35|462.75|465.57|462.97|465.57|462.97|465.35|462.75|0
1643268000000|2022-01-27 07:20:00|465.23|462.63|465.12|462.52|465.68|463.08|465.12|462.52|0
1643268010000|2022-01-27 07:20:10|465|462.4|465.12|462.52|465.12|462.52|464.89|462.29|0
1643268020000|2022-01-27 07:20:20|464.89|462.29|463.52|460.92|464.89|462.29|463.52|460.92|0
1643268030000|2022-01-27 07:20:30|463.4|460.8|463.63|461.03|463.75|461.15|463.4|460.8|0
1643268040000|2022-01-27 07:20:40|463.98|461.38|463.98|461.38|463.98|461.38|463.4|460.8|0
1643268050000|2022-01-27 07:20:50|463.86|461.26|463.86|461.26|463.86|461.26|463.63|461.03|0
1643268060000|2022-01-27 07:21:00|463.63|461.03|465|462.4|465.23|462.63|463.63|461.03|0
1643268070000|2022-01-27 07:21:10|465.23|462.63|464.21|461.61|465.23|462.63|464.21|461.61|0
1643268080000|2022-01-27 07:21:20|464.31|461.71|465|462.4|465|462.4|464.31|461.71|0
1643268090000|2022-01-27 07:21:30|466.14|463.54|465.68|463.08|466.14|463.54|465.57|462.97|0
1643268100000|2022-01-27 07:21:40|465.91|463.31|465|462.4|465.91|463.31|465|462.4|0
1643268110000|2022-01-27 07:21:50|465.23|462.63|463.86|461.26|465.23|462.63|463.86|461.26|0
1643268120000|2022-01-27 07:22:00|463.75|461.15|464.43|461.83|464.43|461.83|463.63|461.03|0
1643268130000|2022-01-27 07:22:10|464.31|461.71|464.2|461.6|464.31|461.71|464.2|461.6|0
1643268140000|2022-01-27 07:22:20|464.43|461.83|463.86|461.26|464.43|461.83|463.63|461.03|0
1643268150000|2022-01-27 07:22:30|463.75|461.15|463.75|461.15|464.09|461.49|463.75|461.15|0
1643268160000|2022-01-27 07:22:40|463.29|460.69|463.52|460.92|463.52|460.92|463.17|460.57|0
1643268170000|2022-01-27 07:22:50|463.63|461.03|464.31|461.71|464.31|461.71|463.63|461.03|0
1643268180000|2022-01-27 07:23:00|465.68|463.08|465.23|462.63|465.68|463.08|465.23|462.63|0
1643268190000|2022-01-27 07:23:10|465.68|463.08|465.45|462.85|465.91|463.31|465.45|462.85|0
1643268200000|2022-01-27 07:23:20|465.68|463.08|466.26|463.66|466.26|463.66|465.68|463.08|0
1643268210000|2022-01-27 07:23:30|465.68|463.08|466.37|463.77|466.37|463.77|465.68|463.08|0
1643268220000|2022-01-27 07:23:40|465.91|463.31|465.91|463.31|466.03|463.43|465.91|463.31|0
1643268230000|2022-01-27 07:23:50|466.03|463.43|466.14|463.54|466.14|463.54|466.03|463.43|0
1643268240000|2022-01-27 07:24:00|466.49|463.89|467.05|464.45|467.05|464.45|466.49|463.89|0
1643268250000|2022-01-27 07:24:10|466.82|464.22|466.6|464|466.82|464.22|466.49|463.89|0
1643268260000|2022-01-27 07:24:20|467.17|464.57|467.51|464.91|467.51|464.91|466.82|464.22|0
1643268270000|2022-01-27 07:24:30|467.28|464.68|466.49|463.89|467.28|464.68|466.49|463.89|0
1643268280000|2022-01-27 07:24:40|466.82|464.22|466.82|464.22|467.17|464.57|466.82|464.22|0
1643268290000|2022-01-27 07:24:50|466.6|464|467.63|465.03|467.63|465.03|466.6|464|0
1643268300000|2022-01-27 07:25:00|467.74|465.14|467.97|465.37|467.97|465.37|467.63|465.03|0
1643268310000|2022-01-27 07:25:10|468.42|465.82|468.88|466.28|468.88|466.28|468.42|465.82|0
1643268320000|2022-01-27 07:25:20|469.11|466.51|468.31|465.71|469.11|466.51|468.31|465.71|0
1643268330000|2022-01-27 07:25:30|467.63|465.03|466.82|464.22|467.63|465.03|466.37|463.77|0
1643268340000|2022-01-27 07:25:40|466.71|464.11|466.71|464.11|466.94|464.34|466.71|464.11|0
1643268350000|2022-01-27 07:25:50|467.05|464.45|465.91|463.31|467.05|464.45|465.91|463.31|0
1643268360000|2022-01-27 07:26:00|465.68|463.08|465.23|462.63|465.68|463.08|465.12|462.52|0
1643268370000|2022-01-27 07:26:10|465.34|462.74|464.2|461.6|465.45|462.85|464.2|461.6|0
1643268380000|2022-01-27 07:26:20|463.86|461.26|463.63|461.03|463.86|461.26|463.4|460.8|0
1643268390000|2022-01-27 07:26:30|463.4|460.8|463.17|460.57|463.4|460.8|463.17|460.57|0
1643268400000|2022-01-27 07:26:40|463.63|461.03|463.17|460.57|463.86|461.26|463.17|460.57|0
1643268410000|2022-01-27 07:26:50|462.95|460.35|463.4|460.8|463.4|460.8|462.26|459.66|0
1643268420000|2022-01-27 07:27:00|463.63|461.03|463.98|461.38|464.08|461.48|463.63|461.03|0
1643268430000|2022-01-27 07:27:10|464.08|461.48|463.86|461.26|464.08|461.48|463.63|461.03|0
1643268440000|2022-01-27 07:27:20|463.98|461.38|464.31|461.71|464.54|461.94|463.86|461.26|0
1643268450000|2022-01-27 07:27:30|464.66|462.06|463.86|461.26|464.66|462.06|463.52|460.92|0
1643268460000|2022-01-27 07:27:40|463.75|461.15|463.75|461.15|463.75|461.15|463.75|461.15|0
1643268470000|2022-01-27 07:27:50|463.86|461.26|464.43|461.83|464.43|461.83|463.86|461.26|0
1643268480000|2022-01-27 07:28:00|464.54|461.94|465.22|462.62|465.22|462.62|464.31|461.71|0
1643268490000|2022-01-27 07:28:10|465|462.4|464.77|462.17|465|462.4|464.77|462.17|0
1643268500000|2022-01-27 07:28:20|465.22|462.62|464.08|461.48|465.22|462.62|464.08|461.48|0
1643268510000|2022-01-27 07:28:30|463.86|461.26|463.29|460.69|463.86|461.26|463.29|460.69|0
1643268520000|2022-01-27 07:28:40|462.72|460.12|462.72|460.12|463.4|460.8|462.72|460.12|0
1643268530000|2022-01-27 07:28:50|463.06|460.46|464.08|461.48|464.08|461.48|462.72|460.12|0
1643268540000|2022-01-27 07:29:00|463.75|461.15|464.08|461.48|464.08|461.48|463.75|461.15|0
1643268550000|2022-01-27 07:29:10|463.97|461.37|464.54|461.94|464.54|461.94|463.86|461.26|0
1643268560000|2022-01-27 07:29:20|464.31|461.71|464.31|461.71|464.77|462.17|464.31|461.71|0
1643268570000|2022-01-27 07:29:30|464.54|461.94|464.77|462.17|465.45|462.85|464.54|461.94|0
1643268580000|2022-01-27 07:29:40|465.11|462.51|465.22|462.62|465.22|462.62|465|462.4|0
1643268590000|2022-01-27 07:29:50|464.77|462.17|465.45|462.85|465.45|462.85|464.77|462.17|0
1643268600000|2022-01-27 07:30:00|465.68|463.08|467.05|464.45|467.28|464.68|465.68|463.08|0
1643268610000|2022-01-27 07:30:10|466.82|464.22|466.14|463.54|467.17|464.57|465.68|463.08|0
1643268620000|2022-01-27 07:30:20|466.26|463.66|466.82|464.22|466.82|464.22|466.26|463.66|0
1643268630000|2022-01-27 07:30:30|466.37|463.77|464.54|461.94|466.37|463.77|464.54|461.94|0
1643268640000|2022-01-27 07:30:40|464.77|462.17|464.54|461.94|464.77|462.17|464.54|461.94|0
1643268650000|2022-01-27 07:30:50|463.63|461.03|463.97|461.37|464.31|461.71|463.63|461.03|0
1643268660000|2022-01-27 07:31:00|463.29|460.69|462.26|459.66|463.4|460.8|462.26|459.66|0
1643268670000|2022-01-27 07:31:10|461.58|458.98|462.72|460.12|462.72|460.12|461.58|458.98|0
1643268680000|2022-01-27 07:31:20|462.83|460.23|463.63|461.03|463.63|461.03|462.72|460.12|0
1643268690000|2022-01-27 07:31:30|462.72|460.12|462.72|460.12|462.72|460.12|462.61|460.01|0
1643268700000|2022-01-27 07:31:40|463.75|461.15|462.94|460.34|463.75|461.15|462.94|460.34|0
1643268710000|2022-01-27 07:31:50|463.17|460.57|463.29|460.69|463.63|461.03|463.17|460.57|0
1643268720000|2022-01-27 07:32:00|463.17|460.57|462.03|459.43|463.17|460.57|462.03|459.43|0
1643268730000|2022-01-27 07:32:10|461.92|459.32|461.7|459.1|461.92|459.32|461.12|458.52|0
1643268740000|2022-01-27 07:32:20|461.12|458.52|461.7|459.1|461.7|459.1|461.12|458.52|0
1643268750000|2022-01-27 07:32:30|461.35|458.75|461.12|458.52|461.58|458.98|461.12|458.52|0
1643268760000|2022-01-27 07:32:40|461.24|458.64|462.26|459.66|462.26|459.66|461.24|458.64|0
1643268770000|2022-01-27 07:32:50|462.49|459.89|462.94|460.34|462.94|460.34|462.49|459.89|0
1643268780000|2022-01-27 07:33:00|462.38|459.78|462.72|460.12|462.72|460.12|462.03|459.43|0
1643268790000|2022-01-27 07:33:10|462.15|459.55|461.58|458.98|462.26|459.66|461.35|458.75|0
1643268800000|2022-01-27 07:33:20|461.35|458.75|460.78|458.18|461.8|459.2|460.78|458.18|0
1643268810000|2022-01-27 07:33:30|461.12|458.52|461.01|458.41|461.35|458.75|460.89|458.29|0
1643268820000|2022-01-27 07:33:40|461.35|458.75|461.12|458.52|461.35|458.75|460.67|458.07|0
1643268830000|2022-01-27 07:33:50|460.89|458.29|460.89|458.29|460.89|458.29|460.89|458.29|0
1643268840000|2022-01-27 07:34:00|460.67|458.07|460.89|458.29|460.89|458.29|460.67|458.07|0
1643268850000|2022-01-27 07:34:10|460.56|457.96|460.67|458.07|460.67|458.07|460.21|457.61|0
1643268860000|2022-01-27 07:34:20|460.44|457.84|460.67|458.07|460.67|458.07|459.98|457.38|0
1643268870000|2022-01-27 07:34:30|460.44|457.84|462.03|459.43|462.03|459.43|460.44|457.84|0
1643268880000|2022-01-27 07:34:40|462.71|460.11|462.71|460.11|462.71|460.11|462.61|460.01|0
1643268890000|2022-01-27 07:34:50|462.83|460.23|464.54|461.94|464.54|461.94|462.83|460.23|0
1643268900000|2022-01-27 07:35:00|464.77|462.17|464.99|462.39|464.99|462.39|464.77|462.17|0
1643268910000|2022-01-27 07:35:10|464.77|462.17|463.63|461.03|464.77|462.17|463.4|460.8|0
1643268920000|2022-01-27 07:35:20|463.4|460.8|463.17|460.57|463.4|460.8|463.17|460.57|0
1643268930000|2022-01-27 07:35:30|462.94|460.34|463.17|460.57|463.17|460.57|462.71|460.11|0
1643268940000|2022-01-27 07:35:40|462.6|460|462.71|460.11|462.71|460.11|461.69|459.09|0
1643268950000|2022-01-27 07:35:50|462.94|460.34|462.6|460|462.94|460.34|462.26|459.66|0
1643268960000|2022-01-27 07:36:00|462.71|460.11|463.52|460.92|463.52|460.92|462.71|460.11|0
1643268970000|2022-01-27 07:36:10|463.4|460.8|463.29|460.69|463.4|460.8|463.17|460.57|0
1643268980000|2022-01-27 07:36:20|463.4|460.8|463.63|461.03|463.85|461.25|462.94|460.34|0
1643268990000|2022-01-27 07:36:30|463.52|460.92|462.94|460.34|463.63|461.03|462.94|460.34|0
1643269000000|2022-01-27 07:36:40|462.71|460.11|462.49|459.89|462.71|460.11|462.49|459.89|0
1643269010000|2022-01-27 07:36:50|462.71|460.11|462.49|459.89|462.71|460.11|462.49|459.89|0
1643269020000|2022-01-27 07:37:00|461.69|459.09|461.24|458.64|461.8|459.2|461.24|458.64|0
1643269030000|2022-01-27 07:37:10|461.35|458.75|461.35|458.75|461.35|458.75|460.89|458.29|0
1643269040000|2022-01-27 07:37:20|461.12|458.52|461.35|458.75|461.69|459.09|460.89|458.29|0
1643269050000|2022-01-27 07:37:30|461.12|458.52|462.03|459.43|462.03|459.43|461.12|458.52|0
1643269060000|2022-01-27 07:37:40|462.49|459.89|463.06|460.46|463.06|460.46|462.49|459.89|0
1643269070000|2022-01-27 07:37:50|462.83|460.23|463.17|460.57|463.17|460.57|462.83|460.23|0
1643269080000|2022-01-27 07:38:00|462.71|460.11|462.71|460.11|462.94|460.34|462.71|460.11|0
1643269090000|2022-01-27 07:38:10|463.17|460.57|463.17|460.57|463.17|460.57|462.94|460.34|0
1643269100000|2022-01-27 07:38:20|462.83|460.23|462.15|459.55|462.83|460.23|462.03|459.43|0
1643269110000|2022-01-27 07:38:30|462.26|459.66|461.8|459.2|462.26|459.66|461.8|459.2|0
1643269120000|2022-01-27 07:38:40|461.57|458.97|462.26|459.66|462.26|459.66|461.57|458.97|0
1643269130000|2022-01-27 07:38:50|462.03|459.43|462.94|460.34|462.94|460.34|462.03|459.43|0
1643269140000|2022-01-27 07:39:00|462.6|460|462.26|459.66|462.6|460|462.26|459.66|0
1643269150000|2022-01-27 07:39:10|462.71|460.11|462.26|459.66|462.71|460.11|462.26|459.66|0
1643269160000|2022-01-27 07:39:20|462.49|459.89|463.17|460.57|463.17|460.57|462.49|459.89|0
1643269170000|2022-01-27 07:39:30|462.71|460.11|462.71|460.11|463.17|460.57|462.49|459.89|0
1643269180000|2022-01-27 07:39:40|462.94|460.34|462.94|460.34|463.17|460.57|462.94|460.34|0
1643269190000|2022-01-27 07:39:50|462.71|460.11|462.83|460.23|462.83|460.23|462.26|459.66|0
1643269200000|2022-01-27 07:40:00|462.15|459.55|462.38|459.78|462.71|460.11|462.15|459.55|0
1643269210000|2022-01-27 07:40:10|461.12|458.52|461.35|458.75|461.35|458.75|461.01|458.41|0
1643269220000|2022-01-27 07:40:20|462.03|459.43|462.03|459.43|462.03|459.43|461.57|458.97|0
1643269230000|2022-01-27 07:40:30|462.26|459.66|462.26|459.66|462.26|459.66|461.57|458.97|0
1643269240000|2022-01-27 07:40:40|462.38|459.78|462.03|459.43|462.38|459.78|462.03|459.43|0
1643269250000|2022-01-27 07:40:50|462.38|459.78|461.92|459.32|462.38|459.78|461.92|459.32|0
1643269260000|2022-01-27 07:41:00|461.8|459.2|461.12|458.52|461.8|459.2|461.12|458.52|0
1643269270000|2022-01-27 07:41:10|460.66|458.06|460.89|458.29|461.12|458.52|460.66|458.06|0
1643269280000|2022-01-27 07:41:20|461.12|458.52|460.66|458.06|461.12|458.52|460.66|458.06|0
1643269290000|2022-01-27 07:41:30|460.44|457.84|460.44|457.84|460.66|458.06|460.44|457.84|0
1643269300000|2022-01-27 07:41:40|460.78|458.18|461.57|458.97|461.57|458.97|460.78|458.18|0
1643269310000|2022-01-27 07:41:50|460.21|457.61|459.07|456.47|460.21|457.61|459.07|456.47|0
1643269320000|2022-01-27 07:42:00|459.53|456.93|459.3|456.7|459.75|457.15|459.3|456.7|0
1643269330000|2022-01-27 07:42:10|459.53|456.93|458.96|456.36|459.53|456.93|458.62|456.02|0
1643269340000|2022-01-27 07:42:20|458.84|456.24|459.3|456.7|459.3|456.7|458.84|456.24|0
1643269350000|2022-01-27 07:42:30|459.07|456.47|458.39|455.79|459.07|456.47|458.39|455.79|0
1643269360000|2022-01-27 07:42:40|458.16|455.56|458.51|455.91|458.62|456.02|458.16|455.56|0
1643269370000|2022-01-27 07:42:50|458.39|455.79|458.16|455.56|458.39|455.79|458.16|455.56|0
1643269380000|2022-01-27 07:43:00|458.39|455.79|458.39|455.79|458.39|455.79|458.39|455.79|0
1643269390000|2022-01-27 07:43:10|458.84|456.24|459.87|457.27|459.87|457.27|458.84|456.24|0
1643269400000|2022-01-27 07:43:20|459.64|457.04|459.07|456.47|459.75|457.15|459.07|456.47|0
1643269410000|2022-01-27 07:43:30|459.3|456.7|460.21|457.61|460.21|457.61|459.3|456.7|0
1643269420000|2022-01-27 07:43:40|459.98|457.38|459.75|457.15|459.98|457.38|459.42|456.82|0
1643269430000|2022-01-27 07:43:50|459.98|457.38|459.75|457.15|460.21|457.61|459.75|457.15|0
1643269440000|2022-01-27 07:44:00|459.42|456.82|459.42|456.82|459.42|456.82|459.3|456.7|0
1643269450000|2022-01-27 07:44:10|459.53|456.93|459.19|456.59|459.75|457.15|459.19|456.59|0
1643269460000|2022-01-27 07:44:20|459.3|456.7|459.07|456.47|459.3|456.7|458.73|456.13|0
1643269470000|2022-01-27 07:44:30|458.84|456.24|458.16|455.56|459.3|456.7|458.16|455.56|0
1643269480000|2022-01-27 07:44:40|458.62|456.02|457.93|455.33|458.62|456.02|457.93|455.33|0
1643269490000|2022-01-27 07:44:50|457.6|455|458.16|455.56|458.16|455.56|457.6|455|0
1643269500000|2022-01-27 07:45:00|457.71|455.11|457.25|454.65|457.93|455.33|457.03|454.43|0
1643269510000|2022-01-27 07:45:10|457.03|454.43|456.8|454.2|457.03|454.43|456.8|454.2|0
1643269520000|2022-01-27 07:45:20|457.03|454.43|457.71|455.11|457.71|455.11|457.03|454.43|0
1643269530000|2022-01-27 07:45:30|457.48|454.88|458.39|455.79|458.39|455.79|457.48|454.88|0
1643269540000|2022-01-27 07:45:40|458.62|456.02|458.84|456.24|458.84|456.24|458.39|455.79|0
1643269550000|2022-01-27 07:45:50|459.19|456.59|459.3|456.7|459.3|456.7|459.19|456.59|0
1643269560000|2022-01-27 07:46:00|459.07|456.47|459.75|457.15|459.75|457.15|459.07|456.47|0
1643269570000|2022-01-27 07:46:10|460.21|457.61|460.43|457.83|460.43|457.83|460.21|457.61|0
1643269580000|2022-01-27 07:46:20|460.55|457.95|461.34|458.74|461.34|458.74|460.55|457.95|0
1643269590000|2022-01-27 07:46:30|461.57|458.97|462.25|459.65|462.25|459.65|461.57|458.97|0
1643269600000|2022-01-27 07:46:40|462.48|459.88|463.62|461.02|463.62|461.02|462.48|459.88|0
1643269610000|2022-01-27 07:46:50|463.85|461.25|463.24|460.64|463.97|461.37|463.24|460.64|0
1643269620000|2022-01-27 07:47:00|463.36|460.76|463.13|460.53|463.36|460.76|463.13|460.53|0
1643269630000|2022-01-27 07:47:10|464.49|461.89|464.49|461.89|464.49|461.89|464.16|461.56|0
1643269640000|2022-01-27 07:47:20|464.72|462.12|464.72|462.12|464.72|462.12|464.49|461.89|0
1643269650000|2022-01-27 07:47:30|464.04|461.44|464.04|461.44|464.04|461.44|464.04|461.44|0
1643269660000|2022-01-27 07:47:40|463.81|461.21|463.58|460.98|463.81|461.21|463.58|460.98|0
1643269670000|2022-01-27 07:47:50|463.81|461.21|464.26|461.66|464.26|461.66|463.81|461.21|0
1643269680000|2022-01-27 07:48:00|463.58|460.98|463.35|460.75|463.58|460.98|463.35|460.75|0
1643269690000|2022-01-27 07:48:10|463.13|460.53|463.02|460.42|463.13|460.53|462.67|460.07|0
1643269700000|2022-01-27 07:48:20|462.67|460.07|461.88|459.28|462.67|460.07|461.88|459.28|0
1643269710000|2022-01-27 07:48:30|462.22|459.62|462.22|459.62|462.22|459.62|461.99|459.39|0
1643269720000|2022-01-27 07:48:40|462.21|459.61|461.99|459.39|462.21|459.61|461.99|459.39|0
1643269730000|2022-01-27 07:48:50|461.88|459.28|461.31|458.71|461.99|459.39|461.31|458.71|0
1643269740000|2022-01-27 07:49:00|461.53|458.93|461.76|459.16|461.76|459.16|461.31|458.71|0
1643269750000|2022-01-27 07:49:10|461.31|458.71|461.08|458.48|461.31|458.71|461.08|458.48|0
1643269760000|2022-01-27 07:49:20|461.53|458.93|462.44|459.84|462.56|459.96|461.53|458.93|0
1643269770000|2022-01-27 07:49:30|462.67|460.07|462.44|459.84|462.79|460.19|462.44|459.84|0
1643269780000|2022-01-27 07:49:40|462.21|459.61|461.99|459.39|462.79|460.19|461.99|459.39|0
1643269790000|2022-01-27 07:49:50|461.3|458.7|461.76|459.16|461.76|459.16|461.3|458.7|0
1643269800000|2022-01-27 07:50:00|460.85|458.25|461.53|458.93|461.53|458.93|460.85|458.25|0
1643269810000|2022-01-27 07:50:10|461.3|458.7|461.3|458.7|461.3|458.7|460.85|458.25|0
1643269820000|2022-01-27 07:50:20|461.76|459.16|461.53|458.93|461.76|459.16|461.53|458.93|0
1643269830000|2022-01-27 07:50:30|461.3|458.7|461.65|459.05|461.65|459.05|461.3|458.7|0
1643269840000|2022-01-27 07:50:40|461.76|459.16|462.21|459.61|462.33|459.73|461.76|459.16|0
1643269850000|2022-01-27 07:50:50|462.44|459.84|462.21|459.61|462.44|459.84|462.21|459.61|0
1643269860000|2022-01-27 07:51:00|461.99|459.39|462.21|459.61|462.33|459.73|461.99|459.39|0
1643269870000|2022-01-27 07:51:10|461.99|459.39|461.53|458.93|461.99|459.39|461.53|458.93|0
1643269880000|2022-01-27 07:51:20|461.3|458.7|460.39|457.79|461.3|458.7|460.39|457.79|0
1643269890000|2022-01-27 07:51:30|461.08|458.48|460.97|458.37|461.08|458.48|460.97|458.37|0
1643269900000|2022-01-27 07:51:40|460.39|457.79|460.97|458.37|460.97|458.37|460.39|457.79|0
1643269910000|2022-01-27 07:51:50|460.62|458.02|460.85|458.25|460.85|458.25|460.39|457.79|0
1643269920000|2022-01-27 07:52:00|460.74|458.14|460.17|457.57|460.85|458.25|460.17|457.57|0
1643269930000|2022-01-27 07:52:10|459.94|457.34|459.49|456.89|459.94|457.34|459.26|456.66|0
1643269940000|2022-01-27 07:52:20|459.71|457.11|459.15|456.55|459.71|457.11|459.15|456.55|0
1643269950000|2022-01-27 07:52:30|459.03|456.43|459.49|456.89|459.6|457|459.03|456.43|0
1643269960000|2022-01-27 07:52:40|459.94|457.34|459.71|457.11|460.17|457.57|459.71|457.11|0
1643269970000|2022-01-27 07:52:50|459.6|457|459.71|457.11|459.71|457.11|459.49|456.89|0
1643269980000|2022-01-27 07:53:00|459.6|457|459.03|456.43|459.6|457|459.03|456.43|0
1643269990000|2022-01-27 07:53:10|458.92|456.32|458.7|456.1|459.03|456.43|458.58|455.98|0
1643270000000|2022-01-27 07:53:20|457.9|455.3|457.44|454.84|458.12|455.52|457.44|454.84|0
1643270010000|2022-01-27 07:53:30|457.9|455.3|458.12|455.52|458.12|455.52|457.44|454.84|0
1643270020000|2022-01-27 07:53:40|458.35|455.75|457.9|455.3|458.35|455.75|457.9|455.3|0
1643270030000|2022-01-27 07:53:50|457.67|455.07|457.9|455.3|457.9|455.3|457.44|454.84|0
1643270040000|2022-01-27 07:54:00|457.44|454.84|457.44|454.84|457.79|455.19|457.44|454.84|0
1643270050000|2022-01-27 07:54:10|457.67|455.07|457.67|455.07|457.67|455.07|457.44|454.84|0
1643270060000|2022-01-27 07:54:20|457.56|454.96|458.35|455.75|458.35|455.75|457.22|454.62|0
1643270070000|2022-01-27 07:54:30|458.12|455.52|458.24|455.64|458.35|455.75|458.12|455.52|0
1643270080000|2022-01-27 07:54:40|458.12|455.52|458.12|455.52|458.24|455.64|458.12|455.52|0
1643270090000|2022-01-27 07:54:50|457.33|454.73|457.67|455.07|457.67|455.07|457.33|454.73|0
1643270100000|2022-01-27 07:55:00|457.33|454.73|456.99|454.39|457.33|454.73|456.99|454.39|0
1643270110000|2022-01-27 07:55:10|457.11|454.51|457.56|454.96|457.56|454.96|457.11|454.51|0
1643270120000|2022-01-27 07:55:20|457.67|455.07|457.67|455.07|458.01|455.41|457.67|455.07|0
1643270130000|2022-01-27 07:55:30|457.56|454.96|457.9|455.3|458.01|455.41|457.56|454.96|0
1643270140000|2022-01-27 07:55:40|458.35|455.75|458.58|455.98|458.58|455.98|458.35|455.75|0
1643270150000|2022-01-27 07:55:50|458.35|455.75|458.35|455.75|458.35|455.75|458.12|455.52|0
1643270160000|2022-01-27 07:56:00|458.47|455.87|457.56|454.96|458.47|455.87|457.56|454.96|0
1643270170000|2022-01-27 07:56:10|457.67|455.07|457.67|455.07|458.12|455.52|457.67|455.07|0
1643270180000|2022-01-27 07:56:20|457.21|454.61|458.12|455.52|458.12|455.52|457.21|454.61|0
1643270190000|2022-01-27 07:56:30|458.24|455.64|457.9|455.3|458.35|455.75|457.9|455.3|0
1643270200000|2022-01-27 07:56:40|458.12|455.52|457.79|455.19|458.35|455.75|457.79|455.19|0
1643270210000|2022-01-27 07:56:50|457.67|455.07|458.12|455.52|458.12|455.52|457.67|455.07|0
1643270220000|2022-01-27 07:57:00|458.35|455.75|458.35|455.75|458.35|455.75|458.01|455.41|0
1643270230000|2022-01-27 07:57:10|458.69|456.09|459.38|456.78|459.38|456.78|458.69|456.09|0
1643270240000|2022-01-27 07:57:20|459.83|457.23|460.17|457.57|460.17|457.57|459.83|457.23|0
1643270250000|2022-01-27 07:57:30|460.39|457.79|461.3|458.7|461.3|458.7|460.39|457.79|0
1643270260000|2022-01-27 07:57:40|461.53|458.93|462.1|459.5|462.1|459.5|461.53|458.93|0
1643270270000|2022-01-27 07:57:50|462.21|459.61|462.79|460.19|462.79|460.19|462.21|459.61|0
1643270280000|2022-01-27 07:58:00|463.01|460.41|462.56|459.96|463.01|460.41|462.44|459.84|0
1643270290000|2022-01-27 07:58:10|462.67|460.07|463.01|460.41|463.01|460.41|462.67|460.07|0
1643270300000|2022-01-27 07:58:20|462.67|460.07|462.67|460.07|462.67|460.07|462.67|460.07|0
1643270310000|2022-01-27 07:58:30|462.44|459.84|463.12|460.52|463.12|460.52|462.44|459.84|0
1643270320000|2022-01-27 07:58:40|463.35|460.75|464.26|461.66|464.26|461.66|463.35|460.75|0
1643270330000|2022-01-27 07:58:50|463.58|460.98|463.7|461.1|463.7|461.1|463.58|460.98|0
1643270340000|2022-01-27 07:59:00|463.58|460.98|463.58|460.98|463.7|461.1|463.35|460.75|0
1643270350000|2022-01-27 07:59:10|464.03|461.43|465.4|462.8|465.4|462.8|464.03|461.43|0
1643270360000|2022-01-27 07:59:20|465.63|463.03|466.43|463.83|466.54|463.94|465.63|463.03|0
1643270370000|2022-01-27 07:59:30|466.31|463.71|466.08|463.48|466.54|463.94|466.08|463.48|0
1643270380000|2022-01-27 07:59:40|465.4|462.8|465.29|462.69|465.86|463.26|465.29|462.69|0
1643270390000|2022-01-27 07:59:50|465.86|463.26|465.63|463.03|465.86|463.26|465.52|462.92|0
1643270400000|2022-01-27 08:00:00|464.94|462.34|463.8|461.2|464.94|462.34|463.8|461.2|0
1643270410000|2022-01-27 08:00:10|464.03|461.43|463.8|461.2|464.72|462.12|463.8|461.2|0
1643270420000|2022-01-27 08:00:20|464.26|461.66|463.12|460.52|464.26|461.66|463.12|460.52|0
1643270430000|2022-01-27 08:00:30|463.58|460.98|465.52|462.92|465.52|462.92|463.58|460.98|0
1643270440000|2022-01-27 08:00:40|464.61|462.01|463.47|460.87|464.61|462.01|463.47|460.87|0
1643270450000|2022-01-27 08:00:50|462.89|460.29|464.03|461.43|464.03|461.43|462.89|460.29|0
1643270460000|2022-01-27 08:01:00|464.15|461.55|461.53|458.93|464.15|461.55|461.53|458.93|0
1643270470000|2022-01-27 08:01:10|461.98|459.38|462.89|460.29|462.89|460.29|461.98|459.38|0
1643270480000|2022-01-27 08:01:20|462.78|460.18|461.98|459.38|462.78|460.18|461.76|459.16|0
1643270490000|2022-01-27 08:01:30|461.76|459.16|461.3|458.7|462.33|459.73|461.3|458.7|0
1643270500000|2022-01-27 08:01:40|461.42|458.82|461.07|458.47|461.42|458.82|460.39|457.79|0
1643270510000|2022-01-27 08:01:50|460.16|457.56|459.83|457.23|460.16|457.56|459.48|456.88|0
1643270520000|2022-01-27 08:02:00|459.48|456.88|460.74|458.14|460.74|458.14|459.48|456.88|0
1643270530000|2022-01-27 08:02:10|459.48|456.88|460.85|458.25|460.85|458.25|459.48|456.88|0
1643270540000|2022-01-27 08:02:20|460.39|457.79|462.56|459.96|462.56|459.96|460.39|457.79|0
1643270550000|2022-01-27 08:02:30|462.89|460.29|463.8|461.2|463.8|461.2|462.67|460.07|0
1643270560000|2022-01-27 08:02:40|464.03|461.43|464.71|462.11|464.71|462.11|464.03|461.43|0
1643270570000|2022-01-27 08:02:50|463.35|460.75|464.71|462.11|464.71|462.11|463.35|460.75|0
1643270580000|2022-01-27 08:03:00|464.49|461.89|461.87|459.27|464.49|461.89|461.87|459.27|0
1643270590000|2022-01-27 08:03:10|462.21|459.61|463.69|461.09|463.69|461.09|462.21|459.61|0
1643270600000|2022-01-27 08:03:20|463.35|460.75|463.58|460.98|463.58|460.98|463.24|460.64|0
1643270610000|2022-01-27 08:03:30|463.12|460.52|462.21|459.61|463.12|460.52|462.21|459.61|0
1643270620000|2022-01-27 08:03:40|462.89|460.29|462.78|460.18|462.89|460.29|462.44|459.84|0
1643270630000|2022-01-27 08:03:50|463.12|460.52|462.66|460.06|463.35|460.75|462.66|460.06|0
1643270640000|2022-01-27 08:04:00|462.21|459.61|462.89|460.29|462.89|460.29|462.21|459.61|0
1643270650000|2022-01-27 08:04:10|462.78|460.18|461.98|459.38|462.78|460.18|461.98|459.38|0
1643270660000|2022-01-27 08:04:20|462.21|459.61|459.48|456.88|462.21|459.61|459.48|456.88|0
1643270670000|2022-01-27 08:04:30|458.92|456.32|458.92|456.32|458.92|456.32|458.69|456.09|0
1643270680000|2022-01-27 08:04:40|459.03|456.43|460.39|457.79|460.39|457.79|458.92|456.32|0
1643270690000|2022-01-27 08:04:50|460.16|457.56|459.25|456.65|460.16|457.56|459.25|456.65|0
1643270700000|2022-01-27 08:05:00|458.73|456.73|459.53|457.53|459.53|457.53|458.73|456.73|0
1643270710000|2022-01-27 08:05:10|459.64|457.64|459.3|457.3|459.64|457.64|459.18|457.18|0
1643270720000|2022-01-27 08:05:20|459.53|457.53|460.54|458.54|461|459|459.53|457.53|0
1643270730000|2022-01-27 08:05:30|460.77|458.77|461.23|459.23|461.23|459.23|460.66|458.66|0
1643270740000|2022-01-27 08:05:40|461.68|459.68|462.59|460.59|462.59|460.59|461.68|459.68|0
1643270750000|2022-01-27 08:05:50|463.17|461.17|462.71|460.71|463.17|461.17|462.48|460.48|0
1643270760000|2022-01-27 08:06:00|462.14|460.14|461.8|459.8|462.14|460.14|461.12|459.12|0
1643270770000|2022-01-27 08:06:10|462.14|460.14|461.34|459.34|462.14|460.14|461.23|459.23|0
1643270780000|2022-01-27 08:06:20|461.45|459.45|461.12|459.12|461.45|459.45|461|459|0
1643270790000|2022-01-27 08:06:30|460.77|458.77|459.86|457.86|460.77|458.77|459.64|457.64|0
1643270800000|2022-01-27 08:06:40|460.09|458.09|460.09|458.09|460.89|458.89|460.09|458.09|0
1643270810000|2022-01-27 08:06:50|459.41|457.41|459.18|457.18|459.41|457.41|458.84|456.84|0
1643270820000|2022-01-27 08:07:00|459.53|457.53|458.95|456.95|459.53|457.53|458.62|456.62|0
1643270830000|2022-01-27 08:07:10|458.84|456.84|457.36|455.36|458.84|456.84|457.36|455.36|0
1643270840000|2022-01-27 08:07:20|457.82|455.82|457.36|455.36|457.82|455.82|457.36|455.36|0
1643270850000|2022-01-27 08:07:30|456.68|454.68|455.67|453.67|456.68|454.68|455.67|453.67|0
1643270860000|2022-01-27 08:07:40|455.55|453.55|456|454|456|454|455.44|453.44|0
1643270870000|2022-01-27 08:07:50|455.9|453.9|456.46|454.46|456.46|454.46|455.9|453.9|0
1643270880000|2022-01-27 08:08:00|456.58|454.58|457.14|455.14|457.59|455.59|456.58|454.58|0
1643270890000|2022-01-27 08:08:10|456.68|454.68|456.23|454.23|456.68|454.68|456.23|454.23|0
1643270900000|2022-01-27 08:08:20|457.14|455.14|458.05|456.05|458.05|456.05|457.14|455.14|0
1643270910000|2022-01-27 08:08:30|458.39|456.39|458.73|456.73|458.73|456.73|458.39|456.39|0
1643270920000|2022-01-27 08:08:40|458.5|456.5|458.27|456.27|458.5|456.5|458.27|456.27|0
1643270930000|2022-01-27 08:08:50|458.73|456.73|459.63|457.63|459.86|457.86|458.73|456.73|0
1643270940000|2022-01-27 08:09:00|460.21|458.21|460.32|458.32|460.32|458.32|460.09|458.09|0
1643270950000|2022-01-27 08:09:10|460.54|458.54|460.77|458.77|461.23|459.23|460.54|458.54|0
1643270960000|2022-01-27 08:09:20|461|459|461.34|459.34|461.91|459.91|461|459|0
1643270970000|2022-01-27 08:09:30|460.66|458.66|459.63|457.63|460.66|458.66|459.63|457.63|0
1643270980000|2022-01-27 08:09:40|459.07|457.07|459.3|457.3|459.3|457.3|459.07|457.07|0
1643270990000|2022-01-27 08:09:50|459.75|457.75|459.86|457.86|459.86|457.86|459.41|457.41|0
1643271000000|2022-01-27 08:10:00|460.89|458.89|460.09|458.09|461|459|460.09|458.09|0
1643271010000|2022-01-27 08:10:10|460.77|458.77|461.68|459.68|461.68|459.68|460.77|458.77|0
1643271020000|2022-01-27 08:10:20|462.13|460.13|461.68|459.68|462.13|460.13|461.68|459.68|0
1643271030000|2022-01-27 08:10:30|461.8|459.8|462.25|460.25|462.25|460.25|461.8|459.8|0
1643271040000|2022-01-27 08:10:40|461.91|459.91|461.8|459.8|462.48|460.48|461.68|459.68|0
1643271050000|2022-01-27 08:10:50|461.57|459.57|462.13|460.13|462.13|460.13|461|459|0
1643271060000|2022-01-27 08:11:00|461.91|459.91|461.8|459.8|461.91|459.91|461.8|459.8|0
1643271070000|2022-01-27 08:11:10|462.13|460.13|462.36|460.36|462.36|460.36|462.13|460.13|0
1643271080000|2022-01-27 08:11:20|462.13|460.13|462.82|460.82|462.82|460.82|462.13|460.13|0
1643271090000|2022-01-27 08:11:30|462.13|460.13|463.05|461.05|463.05|461.05|462.13|460.13|0
1643271100000|2022-01-27 08:11:40|463.16|461.16|462.82|460.82|463.16|461.16|462.82|460.82|0
1643271110000|2022-01-27 08:11:50|462.36|460.36|462.94|460.94|462.94|460.94|462.36|460.36|0
1643271120000|2022-01-27 08:12:00|463.04|461.04|462.36|460.36|463.04|461.04|462.13|460.13|0
1643271130000|2022-01-27 08:12:10|462.13|460.13|463.04|461.04|463.04|461.04|462.13|460.13|0
1643271140000|2022-01-27 08:12:20|463.96|461.96|463.5|461.5|463.96|461.96|463.5|461.5|0
1643271150000|2022-01-27 08:12:30|463.62|461.62|463.04|461.04|463.96|461.96|463.04|461.04|0
1643271160000|2022-01-27 08:12:40|462.13|460.13|461|459|462.13|460.13|461|459|0
1643271170000|2022-01-27 08:12:50|460.66|458.66|459.86|457.86|460.66|458.66|459.86|457.86|0
1643271180000|2022-01-27 08:13:00|459.98|457.98|460.31|458.31|460.43|458.43|459.98|457.98|0
1643271190000|2022-01-27 08:13:10|459.3|457.3|459.18|457.18|459.3|457.3|458.84|456.84|0
1643271200000|2022-01-27 08:13:20|459.41|457.41|458.04|456.04|459.41|457.41|458.04|456.04|0
1643271210000|2022-01-27 08:13:30|458.16|456.16|457.36|455.36|458.27|456.27|457.36|455.36|0
1643271220000|2022-01-27 08:13:40|457.14|455.14|456.23|454.23|457.14|455.14|456.23|454.23|0
1643271230000|2022-01-27 08:13:50|456|454|455.1|453.1|456.46|454.46|455.1|453.1|0
1643271240000|2022-01-27 08:14:00|454.64|452.64|455.32|453.32|455.32|453.32|454.64|452.64|0
1643271250000|2022-01-27 08:14:10|454.87|452.87|454.87|452.87|454.87|452.87|454.76|452.76|0
1643271260000|2022-01-27 08:14:20|454.42|452.42|454.31|452.31|454.42|452.42|453.51|451.51|0
1643271270000|2022-01-27 08:14:30|454.19|452.19|453.06|451.06|454.19|452.19|453.06|451.06|0
1643271280000|2022-01-27 08:14:40|451.82|449.82|451.93|449.93|452.27|450.27|451.82|449.82|0
1643271290000|2022-01-27 08:14:50|451.25|449.25|452.04|450.04|452.15|450.15|451.25|449.25|0
1643271300000|2022-01-27 08:15:00|451.48|449.48|452.04|450.04|452.04|450.04|451.48|449.48|0
1643271310000|2022-01-27 08:15:10|451.93|449.93|451.82|449.82|452.15|450.15|451.82|449.82|0
1643271320000|2022-01-27 08:15:20|452.15|450.15|451.7|449.7|452.15|450.15|451.7|449.7|0
1643271330000|2022-01-27 08:15:30|452.27|450.27|451.82|449.82|452.38|450.38|451.82|449.82|0
1643271340000|2022-01-27 08:15:40|452.5|450.5|452.61|450.61|452.83|450.83|452.5|450.5|0
1643271350000|2022-01-27 08:15:50|452.83|450.83|453.74|451.74|453.74|451.74|452.83|450.83|0
1643271360000|2022-01-27 08:16:00|454.19|452.19|452.6|450.6|454.19|452.19|452.6|450.6|0
1643271370000|2022-01-27 08:16:10|452.38|450.38|452.83|450.83|452.83|450.83|452.38|450.38|0
1643271380000|2022-01-27 08:16:20|453.06|451.06|453.51|451.51|453.74|451.74|453.06|451.06|0
1643271390000|2022-01-27 08:16:30|453.17|451.17|451.93|449.93|453.17|451.17|451.93|449.93|0
1643271400000|2022-01-27 08:16:40|451.82|449.82|450.46|448.46|451.82|449.82|450.46|448.46|0
1643271410000|2022-01-27 08:16:50|450.34|448.34|450.46|448.46|450.46|448.46|450.12|448.12|0
1643271420000|2022-01-27 08:17:00|450.12|448.12|448.66|446.66|450.12|448.12|448.66|446.66|0
1643271430000|2022-01-27 08:17:10|448.21|446.21|448.43|446.43|449.11|447.11|448.21|446.21|0
1643271440000|2022-01-27 08:17:20|448.76|446.76|448.09|446.09|448.76|446.76|448.09|446.09|0
1643271450000|2022-01-27 08:17:30|447.3|445.3|446.74|444.74|447.64|445.64|446.74|444.74|0
1643271460000|2022-01-27 08:17:40|447.19|445.19|446.29|444.29|447.19|445.19|446.29|444.29|0
1643271470000|2022-01-27 08:17:50|446.51|444.51|447.41|445.41|447.41|445.41|446.51|444.51|0
1643271480000|2022-01-27 08:18:00|446.96|444.96|446.96|444.96|447.19|445.19|446.96|444.96|0
1643271490000|2022-01-27 08:18:10|447.19|445.19|446.63|444.63|447.19|445.19|446.63|444.63|0
1643271500000|2022-01-27 08:18:20|446.74|444.74|446.51|444.51|446.96|444.96|446.51|444.51|0
1643271510000|2022-01-27 08:18:30|446.63|444.63|446.29|444.29|446.63|444.63|446.29|444.29|0
1643271520000|2022-01-27 08:18:40|445.95|443.95|446.06|444.06|446.06|444.06|445.83|443.83|0
1643271530000|2022-01-27 08:18:50|445.83|443.83|444.71|442.71|445.83|443.83|444.71|442.71|0
1643271540000|2022-01-27 08:19:00|445.61|443.61|446.74|444.74|446.74|444.74|445.61|443.61|0
1643271550000|2022-01-27 08:19:10|446.06|444.06|445.83|443.83|446.06|444.06|445.61|443.61|0
1643271560000|2022-01-27 08:19:20|446.29|444.29|446.63|444.63|446.63|444.63|446.29|444.29|0
1643271570000|2022-01-27 08:19:30|446.51|444.51|446.06|444.06|446.51|444.51|446.06|444.06|0
1643271580000|2022-01-27 08:19:40|446.4|444.4|445.61|443.61|446.4|444.4|445.61|443.61|0
1643271590000|2022-01-27 08:19:50|445.83|443.83|446.18|444.18|446.18|444.18|445.73|443.73|0
1643271600000|2022-01-27 08:20:00|445.38|443.38|446.06|444.06|446.06|444.06|445.38|443.38|0
1643271610000|2022-01-27 08:20:10|446.28|444.28|444.48|442.48|446.28|444.28|444.48|442.48|0
1643271620000|2022-01-27 08:20:20|443.36|441.36|442.91|440.91|443.36|441.36|442.91|440.91|0
1643271630000|2022-01-27 08:20:30|443.25|441.25|443.81|441.81|443.81|441.81|442.91|440.91|0
1643271640000|2022-01-27 08:20:40|444.26|442.26|444.93|442.93|444.93|442.93|444.26|442.26|0
1643271650000|2022-01-27 08:20:50|444.83|442.83|444.15|442.15|444.83|442.83|444.15|442.15|0
1643271660000|2022-01-27 08:21:00|443.7|441.7|443.81|441.81|444.03|442.03|443.7|441.7|0
1643271670000|2022-01-27 08:21:10|444.03|442.03|443.81|441.81|444.03|442.03|443.25|441.25|0
1643271680000|2022-01-27 08:21:20|443.58|441.58|443.81|441.81|444.48|442.48|443.58|441.58|0
1643271690000|2022-01-27 08:21:30|444.03|442.03|444.71|442.71|444.71|442.71|444.03|442.03|0
1643271700000|2022-01-27 08:21:40|444.48|442.48|446.73|444.73|446.73|444.73|444.48|442.48|0
1643271710000|2022-01-27 08:21:50|446.51|444.51|447.19|445.19|447.19|445.19|446.51|444.51|0
1643271720000|2022-01-27 08:22:00|446.96|444.96|447.18|445.18|447.19|445.19|446.85|444.85|0
1643271730000|2022-01-27 08:22:10|446.85|444.85|448.2|446.2|448.2|446.2|446.85|444.85|0
1643271740000|2022-01-27 08:22:20|448.88|446.88|448.54|446.54|448.88|446.88|448.54|446.54|0
1643271750000|2022-01-27 08:22:30|448.76|446.76|448.99|446.99|449.44|447.44|448.76|446.76|0
1643271760000|2022-01-27 08:22:40|448.54|446.54|448.88|446.88|448.99|446.99|448.54|446.54|0
1643271770000|2022-01-27 08:22:50|449.11|447.11|450.12|448.12|450.12|448.12|449.11|447.11|0
1643271780000|2022-01-27 08:23:00|449.44|447.44|450.34|448.34|450.34|448.34|449.44|447.44|0
1643271790000|2022-01-27 08:23:10|450.79|448.79|450.57|448.57|451.02|449.02|450.57|448.57|0
1643271800000|2022-01-27 08:23:20|450.34|448.34|451.02|449.02|451.02|449.02|450.34|448.34|0
1643271810000|2022-01-27 08:23:30|450.57|448.57|451.02|449.02|451.02|449.02|450.57|448.57|0
1643271820000|2022-01-27 08:23:40|450.79|448.79|451.02|449.02|451.02|449.02|450.34|448.34|0
1643271830000|2022-01-27 08:23:50|450.57|448.57|449.89|447.89|450.57|448.57|449.56|447.56|0
1643271840000|2022-01-27 08:24:00|449.56|447.56|449.11|447.11|449.89|447.89|449.11|447.11|0
1643271850000|2022-01-27 08:24:10|449.66|447.66|448.99|446.99|449.66|447.66|448.99|446.99|0
1643271860000|2022-01-27 08:24:20|449.33|447.33|448.88|446.88|449.44|447.44|448.88|446.88|0
1643271870000|2022-01-27 08:24:30|448.99|446.99|448.99|446.99|448.99|446.99|448.54|446.54|0
1643271880000|2022-01-27 08:24:40|448.65|446.65|450.57|448.57|450.57|448.57|448.65|446.65|0
1643271890000|2022-01-27 08:24:50|450.34|448.34|450.34|448.34|450.34|448.34|450.34|448.34|0
1643271900000|2022-01-27 08:25:00|450.12|448.12|450.34|448.34|450.34|448.34|449.89|447.89|0
1643271910000|2022-01-27 08:25:10|450.12|448.12|449.44|447.44|450.12|448.12|449.44|447.44|0
1643271920000|2022-01-27 08:25:20|450.57|448.57|451.7|449.7|451.7|449.7|450.57|448.57|0
1643271930000|2022-01-27 08:25:30|452.15|450.15|452.38|450.38|452.6|450.6|452.15|450.15|0
1643271940000|2022-01-27 08:25:40|452.15|450.15|450.91|448.91|452.15|450.15|450.79|448.79|0
1643271950000|2022-01-27 08:25:50|450.12|448.12|450.12|448.12|450.12|448.12|449.89|447.89|0
1643271960000|2022-01-27 08:26:00|450.34|448.34|451.36|449.36|451.36|449.36|450.34|448.34|0
1643271970000|2022-01-27 08:26:10|451.24|449.24|451.47|449.47|451.47|449.47|451.02|449.02|0
1643271980000|2022-01-27 08:26:20|451.59|449.59|451.47|449.47|451.59|449.59|451.47|449.47|0
1643271990000|2022-01-27 08:26:30|452.38|450.38|452.37|450.37|452.38|450.38|451.7|449.7|0
1643272000000|2022-01-27 08:26:40|452.83|450.83|452.6|450.6|453.05|451.05|452.6|450.6|0
1643272010000|2022-01-27 08:26:50|453.17|451.17|454.08|452.08|454.08|452.08|453.17|451.17|0
1643272020000|2022-01-27 08:27:00|453.51|451.51|452.72|450.72|453.62|451.62|452.49|450.49|0
1643272030000|2022-01-27 08:27:10|453.51|451.51|453.62|451.62|453.73|451.73|453.05|451.05|0
1643272040000|2022-01-27 08:27:20|453.73|451.73|453.96|451.96|453.96|451.96|453.28|451.28|0
1643272050000|2022-01-27 08:27:30|453.51|451.51|452.83|450.83|453.51|451.51|452.83|450.83|0
1643272060000|2022-01-27 08:27:40|452.6|450.6|453.05|451.05|453.05|451.05|452.37|450.37|0
1643272070000|2022-01-27 08:27:50|452.37|450.37|451.7|449.7|452.37|450.37|451.7|449.7|0
1643272080000|2022-01-27 08:28:00|451.47|449.47|451.02|449.02|451.47|449.47|451.02|449.02|0
1643272090000|2022-01-27 08:28:10|451.47|449.47|450.34|448.34|451.47|449.47|450.34|448.34|0
1643272100000|2022-01-27 08:28:20|449.89|447.89|450.79|448.79|450.79|448.79|449.89|447.89|0
1643272110000|2022-01-27 08:28:30|450.68|448.68|450.57|448.57|450.91|448.91|449.89|447.89|0
1643272120000|2022-01-27 08:28:40|451.02|449.02|450.57|448.57|452.04|450.04|450.57|448.57|0
1643272130000|2022-01-27 08:28:50|451.02|449.02|450.23|448.23|451.02|449.02|450.23|448.23|0
1643272140000|2022-01-27 08:29:00|450.34|448.34|449.55|447.55|450.34|448.34|449.55|447.55|0
1643272150000|2022-01-27 08:29:10|449.21|447.21|449.66|447.66|449.66|447.66|449.21|447.21|0
1643272160000|2022-01-27 08:29:20|449.44|447.44|450.11|448.11|450.46|448.46|449.44|447.44|0
1643272170000|2022-01-27 08:29:30|450.34|448.34|451.92|449.92|451.92|449.92|450.34|448.34|0
1643272180000|2022-01-27 08:29:40|452.15|450.15|452.6|450.6|452.6|450.6|452.15|450.15|0
1643272190000|2022-01-27 08:29:50|453.4|451.4|453.05|451.05|453.5|451.5|453.05|451.05|0
1643272200000|2022-01-27 08:30:00|451.81|449.81|451.7|449.7|451.81|449.81|451.14|449.14|0
1643272210000|2022-01-27 08:30:10|451.36|449.36|451.59|449.59|451.7|449.7|451.36|449.36|0
1643272220000|2022-01-27 08:30:20|451.47|449.47|452.04|450.04|452.04|450.04|451.02|449.02|0
1643272230000|2022-01-27 08:30:30|451.7|449.7|451.81|449.81|451.81|449.81|451.7|449.7|0
1643272240000|2022-01-27 08:30:40|452.49|450.49|452.6|450.6|453.05|451.05|452.49|450.49|0
1643272250000|2022-01-27 08:30:50|452.37|450.37|453.28|451.28|453.28|451.28|452.37|450.37|0
1643272260000|2022-01-27 08:31:00|453.17|451.17|453.62|451.62|453.62|451.62|452.83|450.83|0
1643272270000|2022-01-27 08:31:10|452.83|450.83|453.28|451.28|453.62|451.62|452.83|450.83|0
1643272280000|2022-01-27 08:31:20|453.5|451.5|453.73|451.73|453.73|451.73|453.28|451.28|0
1643272290000|2022-01-27 08:31:30|454.86|452.86|454.64|452.64|454.86|452.86|454.64|452.64|0
1643272300000|2022-01-27 08:31:40|455.32|453.32|455.54|453.54|455.54|453.54|455.09|453.09|0
1643272310000|2022-01-27 08:31:50|455.77|453.77|455.32|453.32|455.77|453.77|455.32|453.32|0
1643272320000|2022-01-27 08:32:00|455.66|453.66|456.22|454.22|456.79|454.79|455.54|453.54|0
1643272330000|2022-01-27 08:32:10|456|454|456|454|456|454|456|454|0
1643272340000|2022-01-27 08:32:20|456.45|454.45|456.45|454.45|456.45|454.45|456|454|0
1643272350000|2022-01-27 08:32:30|456.9|454.9|456|454|456.9|454.9|456|454|0
1643272360000|2022-01-27 08:32:40|456.22|454.22|455.09|453.09|456.22|454.22|455.09|453.09|0
1643272370000|2022-01-27 08:32:50|455.32|453.32|455.09|453.09|455.66|453.66|455.09|453.09|0
1643272380000|2022-01-27 08:33:00|455.32|453.32|454.86|452.86|455.54|453.54|454.86|452.86|0
1643272390000|2022-01-27 08:33:10|454.64|452.64|453.28|451.28|454.64|452.64|453.28|451.28|0
1643272400000|2022-01-27 08:33:20|452.82|450.82|452.15|450.15|453.05|451.05|452.15|450.15|0
1643272410000|2022-01-27 08:33:30|452.26|450.26|452.72|450.72|452.72|450.72|452.26|450.26|0
1643272420000|2022-01-27 08:33:40|452.6|450.6|452.82|450.82|452.82|450.82|452.37|450.37|0
1643272430000|2022-01-27 08:33:50|453.85|451.85|453.5|451.5|453.85|451.85|453.05|451.05|0
1643272440000|2022-01-27 08:34:00|453.73|451.73|453.28|451.28|454.18|452.18|453.28|451.28|0
1643272450000|2022-01-27 08:34:10|452.6|450.6|452.82|450.82|452.82|450.82|452.6|450.6|0
1643272460000|2022-01-27 08:34:20|452.6|450.6|452.82|450.82|452.94|450.94|452.6|450.6|0
1643272470000|2022-01-27 08:34:30|453.05|451.05|452.49|450.49|453.05|451.05|452.49|450.49|0
1643272480000|2022-01-27 08:34:40|452.26|450.26|452.72|450.72|452.82|450.82|452.26|450.26|0
1643272490000|2022-01-27 08:34:50|452.94|450.94|452.15|450.15|452.94|450.94|452.15|450.15|0
1643272500000|2022-01-27 08:35:00|452.37|450.37|452.15|450.15|452.37|450.37|452.15|450.15|0
1643272510000|2022-01-27 08:35:10|452.6|450.6|453.05|451.05|453.05|451.05|452.37|450.37|0
1643272520000|2022-01-27 08:35:20|452.6|450.6|452.6|450.6|452.6|450.6|452.49|450.49|0
1643272530000|2022-01-27 08:35:30|452.37|450.37|452.6|450.6|452.6|450.6|452.37|450.37|0
1643272540000|2022-01-27 08:35:40|452.37|450.37|450.79|448.79|452.37|450.37|450.79|448.79|0
1643272550000|2022-01-27 08:35:50|450.56|448.56|448.53|446.53|450.56|448.56|448.53|446.53|0
1643272560000|2022-01-27 08:36:00|448.42|446.42|448.53|446.53|448.65|446.65|448.42|446.42|0
1643272570000|2022-01-27 08:36:10|448.31|446.31|449.21|447.21|449.21|447.21|448.31|446.31|0
1643272580000|2022-01-27 08:36:20|449.33|447.33|449.43|447.43|449.43|447.43|448.98|446.98|0
1643272590000|2022-01-27 08:36:30|448.76|446.76|449.1|447.1|449.21|447.21|448.76|446.76|0
1643272600000|2022-01-27 08:36:40|448.98|446.98|449.21|447.21|449.21|447.21|448.53|446.53|0
1643272610000|2022-01-27 08:36:50|448.76|446.76|447.63|445.63|448.76|446.76|447.63|445.63|0
1643272620000|2022-01-27 08:37:00|447.4|445.4|447.63|445.63|447.63|445.63|447.4|445.4|0
1643272630000|2022-01-27 08:37:10|447.4|445.4|448.53|446.53|448.53|446.53|447.4|445.4|0
1643272640000|2022-01-27 08:37:20|449.1|447.1|448.98|446.98|449.1|447.1|448.87|446.87|0
1643272650000|2022-01-27 08:37:30|449.55|447.55|449.66|447.66|449.89|447.89|449.55|447.55|0
1643272660000|2022-01-27 08:37:40|449.55|447.55|449.66|447.66|449.89|447.89|449.55|447.55|0
1643272670000|2022-01-27 08:37:50|449.89|447.89|450.34|448.34|450.34|448.34|449.89|447.89|0
1643272680000|2022-01-27 08:38:00|450.11|448.11|450.11|448.11|450.11|448.11|449.43|447.43|0
1643272690000|2022-01-27 08:38:10|450.56|448.56|451.47|449.47|451.47|449.47|450.56|448.56|0
1643272700000|2022-01-27 08:38:20|451.69|449.69|451.58|449.58|451.92|449.92|451.58|449.58|0
1643272710000|2022-01-27 08:38:30|451.69|449.69|452.26|450.26|452.26|450.26|451.69|449.69|0
1643272720000|2022-01-27 08:38:40|452.6|450.6|452.04|450.04|452.94|450.94|452.04|450.04|0
1643272730000|2022-01-27 08:38:50|450.79|448.79|449.43|447.43|450.79|448.79|449.43|447.43|0
1643272740000|2022-01-27 08:39:00|449.55|447.55|449.89|447.89|449.89|447.89|449.55|447.55|0
1643272750000|2022-01-27 08:39:10|450.11|448.11|450.23|448.23|450.23|448.23|450.11|448.11|0
1643272760000|2022-01-27 08:39:20|450.34|448.34|450.56|448.56|450.79|448.79|450.34|448.34|0
1643272770000|2022-01-27 08:39:30|450.79|448.79|451.13|449.13|451.69|449.69|450.79|448.79|0
1643272780000|2022-01-27 08:39:40|450.56|448.56|451.13|449.13|451.13|449.13|450.56|448.56|0
1643272790000|2022-01-27 08:39:50|452.14|450.14|451.92|449.92|452.14|450.14|451.92|449.92|0
1643272800000|2022-01-27 08:40:00|452.37|450.37|451.92|449.92|452.37|450.37|451.81|449.81|0
1643272810000|2022-01-27 08:40:10|452.37|450.37|451.24|449.24|452.37|450.37|451.24|449.24|0
1643272820000|2022-01-27 08:40:20|451.69|449.69|451.81|449.81|451.81|449.81|451.69|449.69|0
1643272830000|2022-01-27 08:40:30|451.36|449.36|451.24|449.24|451.36|449.36|450.91|448.91|0
1643272840000|2022-01-27 08:40:40|450.68|448.68|451.01|449.01|451.01|449.01|450.68|448.68|0
1643272850000|2022-01-27 08:40:50|450.79|448.79|449.88|447.88|450.79|448.79|449.88|447.88|0
1643272860000|2022-01-27 08:41:00|450.11|448.11|450.79|448.79|450.79|448.79|450.11|448.11|0
1643272870000|2022-01-27 08:41:10|450.34|448.34|450.34|448.34|450.34|448.34|450.11|448.11|0
1643272880000|2022-01-27 08:41:20|450.11|448.11|448.98|446.98|450.11|448.11|448.98|446.98|0
1643272890000|2022-01-27 08:41:30|448.53|446.53|448.76|446.76|448.76|446.76|448.53|446.53|0
1643272900000|2022-01-27 08:41:40|448.98|446.98|449.32|447.32|449.32|447.32|448.76|446.76|0
1643272910000|2022-01-27 08:41:50|449.66|447.66|449.43|447.43|449.66|447.66|449.32|447.32|0
1643272920000|2022-01-27 08:42:00|449.21|447.21|448.76|446.76|449.43|447.43|448.76|446.76|0
1643272930000|2022-01-27 08:42:10|448.65|446.65|448.53|446.53|448.65|446.65|448.2|446.2|0
1643272940000|2022-01-27 08:42:20|448.3|446.3|448.08|446.08|448.3|446.3|447.97|445.97|0
1643272950000|2022-01-27 08:42:30|448.2|446.2|447.75|445.75|448.2|446.2|447.75|445.75|0
1643272960000|2022-01-27 08:42:40|447.4|445.4|447.63|445.63|447.63|445.63|447.4|445.4|0
1643272970000|2022-01-27 08:42:50|447.75|445.75|448.65|446.65|448.65|446.65|447.63|445.63|0
1643272980000|2022-01-27 08:43:00|448.53|446.53|447.63|445.63|448.53|446.53|447.63|445.63|0
1643272990000|2022-01-27 08:43:10|447.75|445.75|447.63|445.63|447.75|445.75|447.4|445.4|0
1643273000000|2022-01-27 08:43:20|447.4|445.4|447.63|445.63|447.63|445.63|447.4|445.4|0
1643273010000|2022-01-27 08:43:30|447.4|445.4|447.4|445.4|447.85|445.85|447.4|445.4|0
1643273020000|2022-01-27 08:43:40|447.63|445.63|447.4|445.4|447.63|445.63|447.4|445.4|0
1643273030000|2022-01-27 08:43:50|446.73|444.73|447.18|445.18|447.18|445.18|446.73|444.73|0
1643273040000|2022-01-27 08:44:00|447.29|445.29|447.29|445.29|447.4|445.4|447.29|445.29|0
1643273050000|2022-01-27 08:44:10|447.4|445.4|447.4|445.4|448.08|446.08|447.4|445.4|0
1643273060000|2022-01-27 08:44:20|447.63|445.63|447.4|445.4|447.63|445.63|447.4|445.4|0
1643273070000|2022-01-27 08:44:30|447.63|445.63|447.85|445.85|447.85|445.85|447.63|445.63|0
1643273080000|2022-01-27 08:44:40|448.08|446.08|448.08|446.08|448.3|446.3|448.08|446.08|0
1643273090000|2022-01-27 08:44:50|448.3|446.3|447.4|445.4|448.53|446.53|447.4|445.4|0
1643273100000|2022-01-27 08:45:00|447.63|445.63|447.29|445.29|447.63|445.63|447.29|445.29|0
1643273110000|2022-01-27 08:45:10|447.18|445.18|448.53|446.53|448.53|446.53|447.18|445.18|0
1643273120000|2022-01-27 08:45:20|448.98|446.98|449.1|447.1|449.1|447.1|448.75|446.75|0
1643273130000|2022-01-27 08:45:30|449.21|447.21|448.98|446.98|449.21|447.21|448.98|446.98|0
1643273140000|2022-01-27 08:45:40|448.53|446.53|447.4|445.4|448.53|446.53|447.4|445.4|0
1643273150000|2022-01-27 08:45:50|447.74|445.74|447.07|445.07|447.74|445.74|447.07|445.07|0
1643273160000|2022-01-27 08:46:00|447.18|445.18|446.05|444.05|447.18|445.18|445.82|443.82|0
1643273170000|2022-01-27 08:46:10|447.52|445.52|446.84|444.84|447.52|445.52|446.84|444.84|0
1643273180000|2022-01-27 08:46:20|446.95|444.95|446.39|444.39|446.95|444.95|446.27|444.27|0
1643273190000|2022-01-27 08:46:30|446.73|444.73|446.95|444.95|446.95|444.95|446.73|444.73|0
1643273200000|2022-01-27 08:46:40|446.5|444.5|446.73|444.73|446.73|444.73|446.5|444.5|0
1643273210000|2022-01-27 08:46:50|446.62|444.62|446.84|444.84|446.95|444.95|446.62|444.62|0
1643273220000|2022-01-27 08:47:00|446.95|444.95|446.73|444.73|446.95|444.95|446.5|444.5|0
1643273230000|2022-01-27 08:47:10|446.5|444.5|445.82|443.82|446.5|444.5|445.82|443.82|0
1643273240000|2022-01-27 08:47:20|445.6|443.6|443.35|441.35|445.6|443.6|443.35|441.35|0
1643273250000|2022-01-27 08:47:30|443.24|441.24|443.35|441.35|443.35|441.35|442.9|440.9|0
1643273260000|2022-01-27 08:47:40|443.13|441.13|442.68|440.68|443.13|441.13|442.12|440.12|0
1643273270000|2022-01-27 08:47:50|442.9|440.9|442.45|440.45|442.9|440.9|442.34|440.34|0
1643273280000|2022-01-27 08:48:00|442.23|440.23|442.12|440.12|442.23|440.23|442.12|440.12|0
1643273290000|2022-01-27 08:48:10|441.55|439.55|441.55|439.55|441.78|439.78|441.55|439.55|0
1643273300000|2022-01-27 08:48:20|441.22|439.22|440.21|438.21|441.22|439.22|440.21|438.21|0
1643273310000|2022-01-27 08:48:30|440.43|438.43|441.67|439.67|441.67|439.67|440.43|438.43|0
1643273320000|2022-01-27 08:48:40|441.89|439.89|442.23|440.23|442.45|440.45|441.55|439.55|0
1643273330000|2022-01-27 08:48:50|442.34|440.34|442.68|440.68|443.24|441.24|442.34|440.34|0
1643273340000|2022-01-27 08:49:00|442.9|440.9|443.12|441.12|443.12|441.12|442.9|440.9|0
1643273350000|2022-01-27 08:49:10|443.69|441.69|444.25|442.25|444.25|442.25|443.69|441.69|0
1643273360000|2022-01-27 08:49:20|444.47|442.47|444.92|442.92|444.92|442.92|444.47|442.47|0
1643273370000|2022-01-27 08:49:30|444.7|442.7|445.15|443.15|445.15|443.15|444.7|442.7|0
1643273380000|2022-01-27 08:49:40|445.04|443.04|445.04|443.04|445.37|443.37|444.92|442.92|0
1643273390000|2022-01-27 08:49:50|444.47|442.47|445.15|443.15|445.15|443.15|444.47|442.47|0
1643273400000|2022-01-27 08:50:00|445.37|443.37|444.47|442.47|445.37|443.37|444.47|442.47|0
1643273410000|2022-01-27 08:50:10|444.59|442.59|445.6|443.6|445.6|443.6|444.59|442.59|0
1643273420000|2022-01-27 08:50:20|445.37|443.37|444.14|442.14|445.37|443.37|444.14|442.14|0
1643273430000|2022-01-27 08:50:30|444.59|442.59|444.47|442.47|444.59|442.59|444.25|442.25|0
1643273440000|2022-01-27 08:50:40|444.7|442.7|442.51|440.51|444.7|442.7|442.51|440.51|0
1643273450000|2022-01-27 08:50:50|442.28|440.28|443.03|441.03|443.15|441.15|442.28|440.28|0
1643273460000|2022-01-27 08:51:00|442.42|440.42|442.2|440.2|442.42|440.42|442.2|440.2|0
1643273470000|2022-01-27 08:51:10|441.42|439.42|440.66|438.66|441.42|439.42|440.66|438.66|0
1643273480000|2022-01-27 08:51:20|440.21|438.21|439.75|437.75|440.21|438.21|439.75|437.75|0
1643273490000|2022-01-27 08:51:30|439.98|437.98|439.98|437.98|439.98|437.98|439.98|437.98|0
1643273500000|2022-01-27 08:51:40|440.21|438.21|440.66|438.66|441.12|439.12|440.21|438.21|0
1643273510000|2022-01-27 08:51:50|440.78|438.78|441.01|439.01|441.01|439.01|440.78|438.78|0
1643273520000|2022-01-27 08:52:00|440.89|438.89|440.89|438.89|440.89|438.89|440.66|438.66|0
1643273530000|2022-01-27 08:52:10|441.11|439.11|441.57|439.57|441.57|439.57|441.11|439.11|0
1643273540000|2022-01-27 08:52:20|441.8|439.8|442.48|440.48|442.48|440.48|441.8|439.8|0
1643273550000|2022-01-27 08:52:30|442.14|440.14|441.8|439.8|442.25|440.25|441.8|439.8|0
1643273560000|2022-01-27 08:52:40|442.02|440.02|441.57|439.57|442.02|440.02|441.57|439.57|0
1643273570000|2022-01-27 08:52:50|442.02|440.02|442.02|440.02|442.14|440.14|442.02|440.02|0
1643273580000|2022-01-27 08:53:00|442.14|440.14|440.66|438.66|442.14|440.14|440.66|438.66|0
1643273590000|2022-01-27 08:53:10|440.89|438.89|441.34|439.34|441.8|439.8|440.89|438.89|0
1643273600000|2022-01-27 08:53:20|441.11|439.11|441.8|439.8|441.8|439.8|441.11|439.11|0
1643273610000|2022-01-27 08:53:30|442.02|440.02|441.11|439.11|442.02|440.02|441.11|439.11|0
1643273620000|2022-01-27 08:53:40|440.43|438.43|440.21|438.21|440.43|438.43|440.21|438.21|0
1643273630000|2022-01-27 08:53:50|439.87|437.87|439.75|437.75|439.87|437.87|439.75|437.75|0
1643273640000|2022-01-27 08:54:00|439.42|437.42|439.75|437.75|439.75|437.75|439.3|437.3|0
1643273650000|2022-01-27 08:54:10|439.53|437.53|439.42|437.42|439.53|437.53|439.07|437.07|0
1643273660000|2022-01-27 08:54:20|438.96|436.96|439.42|437.42|439.42|437.42|438.85|436.85|0
1643273670000|2022-01-27 08:54:30|439.53|437.53|439.64|437.64|439.64|437.64|439.3|437.3|0
1643273680000|2022-01-27 08:54:40|439.53|437.53|439.3|437.3|439.53|437.53|439.07|437.07|0
1643273690000|2022-01-27 08:54:50|439.98|437.98|439.07|437.07|439.98|437.98|439.07|437.07|0
1643273700000|2022-01-27 08:55:00|439.3|437.3|437.94|435.94|439.3|437.3|437.94|435.94|0
1643273710000|2022-01-27 08:55:10|437.49|435.49|437.71|435.71|437.94|435.94|437.26|435.26|0
1643273720000|2022-01-27 08:55:20|437.94|435.94|437.38|435.38|437.94|435.94|437.38|435.38|0
1643273730000|2022-01-27 08:55:30|437.26|435.26|436.81|434.81|437.26|435.26|436.81|434.81|0
1643273740000|2022-01-27 08:55:40|437.03|435.03|437.94|435.94|438.17|436.17|437.03|435.03|0
1643273750000|2022-01-27 08:55:50|438.17|436.17|438.17|436.17|438.28|436.28|438.17|436.17|0
1643273760000|2022-01-27 08:56:00|438.39|436.39|438.85|436.85|438.85|436.85|438.39|436.39|0
1643273770000|2022-01-27 08:56:10|438.17|436.17|437.26|435.26|438.17|436.17|437.26|435.26|0
1643273780000|2022-01-27 08:56:20|437.03|435.03|437.03|435.03|437.03|435.03|436.36|434.36|0
1643273790000|2022-01-27 08:56:30|436.7|434.7|436.58|434.58|436.7|434.7|436.58|434.58|0
1643273800000|2022-01-27 08:56:40|436.47|434.47|437.03|435.03|437.03|435.03|436.47|434.47|0
1643273810000|2022-01-27 08:56:50|436.58|434.58|435.9|433.9|436.58|434.58|435.9|433.9|0
1643273820000|2022-01-27 08:57:00|435.68|433.68|435.22|433.22|435.68|433.68|435.22|433.22|0
1643273830000|2022-01-27 08:57:10|435.45|433.45|435.9|433.9|435.9|433.9|435.22|433.22|0
1643273840000|2022-01-27 08:57:20|435.68|433.68|435.45|433.45|435.68|433.68|435.12|433.12|0
1643273850000|2022-01-27 08:57:30|435.68|433.68|436.13|434.13|436.13|434.13|435.57|433.57|0
1643273860000|2022-01-27 08:57:40|435.9|433.9|436.47|434.47|436.47|434.47|435.9|433.9|0
1643273870000|2022-01-27 08:57:50|436.13|434.13|436.47|434.47|436.47|434.47|436.02|434.02|0
1643273880000|2022-01-27 08:58:00|436.25|434.25|436.35|434.35|436.35|434.35|435.79|433.79|0
1643273890000|2022-01-27 08:58:10|435.9|433.9|436.58|434.58|436.81|434.81|435.9|433.9|0
1643273900000|2022-01-27 08:58:20|435.68|433.68|435.45|433.45|435.68|433.68|435.34|433.34|0
1643273910000|2022-01-27 08:58:30|434.77|432.77|435.9|433.9|435.9|433.9|434.32|432.32|0
1643273920000|2022-01-27 08:58:40|435.68|433.68|436.13|434.13|436.13|434.13|435.22|433.22|0
1643273930000|2022-01-27 08:58:50|436.47|434.47|436.13|434.13|436.47|434.47|435.68|433.68|0
1643273940000|2022-01-27 08:59:00|435.68|433.68|436.35|434.35|436.35|434.35|435.68|433.68|0
1643273950000|2022-01-27 08:59:10|435.79|433.79|436.47|434.47|436.58|434.58|435.79|433.79|0
1643273960000|2022-01-27 08:59:20|435.9|433.9|435.68|433.68|435.9|433.9|435.45|433.45|0
1643273970000|2022-01-27 08:59:30|435.45|433.45|435.45|433.45|435.9|433.9|435.45|433.45|0
1643273980000|2022-01-27 08:59:40|435.22|433.22|435.45|433.45|435.45|433.45|435.11|433.11|0
1643273990000|2022-01-27 08:59:50|435.22|433.22|435|433|435.22|433.22|434.77|432.77|0
1643274000000|2022-01-27 09:00:00|435.22|433.22|435|433|435.22|433.22|435|433|0
1643274010000|2022-01-27 09:00:10|434.77|432.77|435.68|433.68|435.68|433.68|434.77|432.77|0
1643274020000|2022-01-27 09:00:20|435.79|433.79|435.34|433.34|435.79|433.79|435.34|433.34|0
1643274030000|2022-01-27 09:00:30|435.68|433.68|436.35|434.35|436.35|434.35|435.68|433.68|0
1643274040000|2022-01-27 09:00:40|436.58|434.58|438.62|436.62|438.62|436.62|436.58|434.58|0
1643274050000|2022-01-27 09:00:50|439.07|437.07|437.03|435.03|439.07|437.07|437.03|435.03|0
1643274060000|2022-01-27 09:01:00|435.67|433.67|434.54|432.54|435.67|433.67|434.54|432.54|0
1643274070000|2022-01-27 09:01:10|435.22|433.22|434.77|432.77|435.22|433.22|434.77|432.77|0
1643274080000|2022-01-27 09:01:20|434.54|432.54|433.42|431.42|434.54|432.54|433.42|431.42|0
1643274090000|2022-01-27 09:01:30|432.96|430.96|432.06|430.06|432.96|430.96|432.06|430.06|0
1643274100000|2022-01-27 09:01:40|431.38|429.38|430.26|428.26|431.38|429.38|430.26|428.26|0
1643274110000|2022-01-27 09:01:50|430.38|428.38|430.03|428.03|430.38|428.38|430.03|428.03|0
1643274120000|2022-01-27 09:02:00|430.15|428.15|429.92|427.92|430.26|428.26|429.92|427.92|0
1643274130000|2022-01-27 09:02:10|430.03|428.03|428.91|426.91|430.03|428.03|428.91|426.91|0
1643274140000|2022-01-27 09:02:20|428.46|426.46|428.23|426.23|428.68|426.68|428.23|426.23|0
1643274150000|2022-01-27 09:02:30|427.67|425.67|428.23|426.23|428.23|426.23|427.67|425.67|0
1643274160000|2022-01-27 09:02:40|427.78|425.78|427.33|425.33|428.01|426.01|427.33|425.33|0
1643274170000|2022-01-27 09:02:50|427.11|425.11|426.66|424.66|427.11|425.11|426.66|424.66|0
1643274180000|2022-01-27 09:03:00|426.88|424.88|427.45|425.45|427.56|425.56|426.88|424.88|0
1643274190000|2022-01-27 09:03:10|427.11|425.11|426.88|424.88|427.11|425.11|426.88|424.88|0
1643274200000|2022-01-27 09:03:20|427.11|425.11|426.88|424.88|427.11|425.11|426.88|424.88|0
1643274210000|2022-01-27 09:03:30|426.66|424.66|426.33|424.33|426.88|424.88|426.33|424.33|0
1643274220000|2022-01-27 09:03:40|425.98|423.98|425.98|423.98|426.21|424.21|425.88|423.88|0
1643274230000|2022-01-27 09:03:50|425.76|423.76|426.66|424.66|426.66|424.66|425.76|423.76|0
1643274240000|2022-01-27 09:04:00|426.88|424.88|427.45|425.45|427.45|425.45|426.88|424.88|0
1643274250000|2022-01-27 09:04:10|427.97|425.97|429.43|427.43|429.43|427.43|427.97|425.97|0
1643274260000|2022-01-27 09:04:20|429.2|427.2|430.1|428.1|430.1|428.1|429.2|427.2|0
1643274270000|2022-01-27 09:04:30|430.22|428.22|431.9|429.9|431.9|429.9|430.22|428.22|0
1643274280000|2022-01-27 09:04:40|431.79|429.79|432.69|430.69|432.69|430.69|431.79|429.79|0
1643274290000|2022-01-27 09:04:50|432.8|430.8|433.25|431.25|433.25|431.25|432.8|430.8|0
1643274300000|2022-01-27 09:05:00|433.02|431.02|433.25|431.25|433.47|431.47|433.02|431.02|0
1643274310000|2022-01-27 09:05:10|433.59|431.59|433.47|431.47|433.59|431.59|433.14|431.14|0
1643274320000|2022-01-27 09:05:20|433.49|431.49|434.39|432.39|434.39|432.39|433.49|431.49|0
1643274330000|2022-01-27 09:05:30|434.17|432.17|434.17|432.17|434.17|432.17|433.72|431.72|0
1643274340000|2022-01-27 09:05:40|433.72|431.72|433.08|431.08|433.72|431.72|432.85|430.85|0
1643274350000|2022-01-27 09:05:50|432.85|430.85|431.95|429.95|432.85|430.85|431.95|429.95|0
1643274360000|2022-01-27 09:06:00|431.27|429.27|431.95|429.95|431.95|429.95|431.04|429.04|0
1643274370000|2022-01-27 09:06:10|432.17|430.17|431.95|429.95|432.17|430.17|431.95|429.95|0
1643274380000|2022-01-27 09:06:20|432.85|430.85|433.99|431.99|433.99|431.99|432.85|430.85|0
1643274390000|2022-01-27 09:06:30|434.44|432.44|433.08|431.08|434.44|432.44|433.08|431.08|0
1643274400000|2022-01-27 09:06:40|432.62|430.62|431.94|429.94|432.62|430.62|431.94|429.94|0
1643274410000|2022-01-27 09:06:50|432.17|430.17|432.4|430.4|432.4|430.4|432.17|430.17|0
1643274420000|2022-01-27 09:07:00|432.17|430.17|432.4|430.4|432.4|430.4|431.72|429.72|0
1643274430000|2022-01-27 09:07:10|431.94|429.94|431.94|429.94|431.94|429.94|431.94|429.94|0
1643274440000|2022-01-27 09:07:20|432.17|430.17|431.49|429.49|432.17|430.17|431.38|429.38|0
1643274450000|2022-01-27 09:07:30|431.72|429.72|432.52|430.52|432.74|430.74|431.72|429.72|0
1643274460000|2022-01-27 09:07:40|432.17|430.17|432.62|430.62|432.62|430.62|432.17|430.17|0
1643274470000|2022-01-27 09:07:50|432.52|430.52|432.97|430.97|433.08|431.08|432.4|430.4|0
1643274480000|2022-01-27 09:08:00|432.85|430.85|433.3|431.3|433.3|431.3|432.85|430.85|0
1643274490000|2022-01-27 09:08:10|432.85|430.85|433.3|431.3|433.3|431.3|432.85|430.85|0
1643274500000|2022-01-27 09:08:20|433.08|431.08|433.3|431.3|433.3|431.3|432.85|430.85|0
1643274510000|2022-01-27 09:08:30|433.76|431.76|433.88|431.88|433.88|431.88|433.76|431.76|0
1643274520000|2022-01-27 09:08:40|435.35|433.35|436.6|434.6|436.6|434.6|435.12|433.12|0
1643274530000|2022-01-27 09:08:50|436.48|434.48|436.6|434.6|436.6|434.6|436.26|434.26|0
1643274540000|2022-01-27 09:09:00|436.26|434.26|437.06|435.06|437.06|435.06|436.26|434.26|0
1643274550000|2022-01-27 09:09:10|436.6|434.6|436.83|434.83|436.83|434.83|436.26|434.26|0
1643274560000|2022-01-27 09:09:20|436.71|434.71|436.03|434.03|436.71|434.71|435.35|433.35|0
1643274570000|2022-01-27 09:09:30|436.37|434.37|436.83|434.83|436.83|434.83|436.26|434.26|0
1643274580000|2022-01-27 09:09:40|436.71|434.71|435.92|433.92|436.83|434.83|435.92|433.92|0
1643274590000|2022-01-27 09:09:50|436.26|434.26|437.06|435.06|437.62|435.62|436.26|434.26|0
1643274600000|2022-01-27 09:10:00|437.39|435.39|436.71|434.71|437.39|435.39|436.71|434.71|0
1643274610000|2022-01-27 09:10:10|435.57|433.57|435.35|433.35|436.03|434.03|435.35|433.35|0
1643274620000|2022-01-27 09:10:20|435.12|433.12|435.8|433.8|435.8|433.8|435.12|433.12|0
1643274630000|2022-01-27 09:10:30|436.26|434.26|438.07|436.07|438.07|436.07|436.26|434.26|0
1643274640000|2022-01-27 09:10:40|438.3|436.3|438.07|436.07|438.65|436.65|438.07|436.07|0
1643274650000|2022-01-27 09:10:50|437.62|435.62|438.3|436.3|438.53|436.53|437.62|435.62|0
1643274660000|2022-01-27 09:11:00|437.85|435.85|439.21|437.21|439.21|437.21|437.85|435.85|0
1643274670000|2022-01-27 09:11:10|438.98|436.98|437.85|435.85|438.98|436.98|437.85|435.85|0
1643274680000|2022-01-27 09:11:20|438.07|436.07|438.19|436.19|438.98|436.98|438.07|436.07|0
1643274690000|2022-01-27 09:11:30|437.85|435.85|437.74|435.74|438.3|436.3|437.74|435.74|0
1643274700000|2022-01-27 09:11:40|438.07|436.07|438.07|436.07|438.07|436.07|437.96|435.96|0
1643274710000|2022-01-27 09:11:50|438.19|436.19|437.62|435.62|438.19|436.19|437.39|435.39|0
1643274720000|2022-01-27 09:12:00|437.51|435.51|436.25|434.25|437.51|435.51|436.25|434.25|0
1643274730000|2022-01-27 09:12:10|436.15|434.15|434.66|432.66|436.15|434.15|434.66|432.66|0
1643274740000|2022-01-27 09:12:20|434.21|432.21|433.53|431.53|434.21|432.21|433.53|431.53|0
1643274750000|2022-01-27 09:12:30|433.87|431.87|433.65|431.65|433.87|431.87|433.65|431.65|0
1643274760000|2022-01-27 09:12:40|433.08|431.08|432.51|430.51|433.08|431.08|432.51|430.51|0
1643274770000|2022-01-27 09:12:50|432.85|430.85|432.85|430.85|433.08|431.08|432.62|430.62|0
1643274780000|2022-01-27 09:13:00|432.17|430.17|431.72|429.72|432.17|430.17|431.72|429.72|0
1643274790000|2022-01-27 09:13:10|431.04|429.04|431.26|429.26|431.26|429.26|430.81|428.81|0
1643274800000|2022-01-27 09:13:20|431.15|429.15|430.13|428.13|431.15|429.15|430.13|428.13|0
1643274810000|2022-01-27 09:13:30|429.9|427.9|429.57|427.57|429.9|427.9|429.45|427.45|0
1643274820000|2022-01-27 09:13:40|430.13|428.13|430.36|428.36|430.58|428.58|430.13|428.13|0
1643274830000|2022-01-27 09:13:50|429.9|427.9|429.68|427.68|430.13|428.13|429.68|427.68|0
1643274840000|2022-01-27 09:14:00|429.34|427.34|430.25|428.25|430.25|428.25|429.34|427.34|0
1643274850000|2022-01-27 09:14:10|430.58|428.58|430.25|428.25|430.58|428.58|430.25|428.25|0
1643274860000|2022-01-27 09:14:20|430.36|428.36|430.81|428.81|431.04|429.04|430.36|428.36|0
1643274870000|2022-01-27 09:14:30|430.58|428.58|430.81|428.81|430.81|428.81|430.36|428.36|0
1643274880000|2022-01-27 09:14:40|431.26|429.26|430.81|428.81|431.26|429.26|430.81|428.81|0
1643274890000|2022-01-27 09:14:50|430.93|428.93|431.38|429.38|431.38|429.38|430.93|428.93|0
1643274900000|2022-01-27 09:15:00|430.58|428.58|428.77|426.77|430.58|428.58|428.77|426.77|0
1643274910000|2022-01-27 09:15:10|429|427|429.34|427.34|429.34|427.34|429|427|0
1643274920000|2022-01-27 09:15:20|429.68|427.68|429.23|427.23|429.68|427.68|428.77|426.77|0
1643274930000|2022-01-27 09:15:30|429|427|428.89|426.89|429.23|427.23|428.77|426.77|0
1643274940000|2022-01-27 09:15:40|428.77|426.77|430.13|428.13|430.13|428.13|428.77|426.77|0
1643274950000|2022-01-27 09:15:50|429.23|427.23|428.55|426.55|429.23|427.23|428.55|426.55|0
1643274960000|2022-01-27 09:16:00|428.21|426.21|429.23|427.23|429.23|427.23|428.21|426.21|0
1643274970000|2022-01-27 09:16:10|429|427|429.23|427.23|429.68|427.68|429|427|0
1643274980000|2022-01-27 09:16:20|429.9|427.9|430.58|428.58|430.58|428.58|429.9|427.9|0
1643274990000|2022-01-27 09:16:30|430.7|428.7|431.38|429.38|431.38|429.38|430.58|428.58|0
1643275000000|2022-01-27 09:16:40|431.04|429.04|432.51|430.51|432.51|430.51|431.04|429.04|0
1643275010000|2022-01-27 09:16:50|432.17|430.17|432.51|430.51|432.51|430.51|432.17|430.17|0
1643275020000|2022-01-27 09:17:00|432.39|430.39|431.49|429.49|432.62|430.62|431.49|429.49|0
1643275030000|2022-01-27 09:17:10|431.71|429.71|432.17|430.17|432.17|430.17|431.71|429.71|0
1643275040000|2022-01-27 09:17:20|431.49|429.49|432.39|430.39|432.39|430.39|431.49|429.49|0
1643275050000|2022-01-27 09:17:30|432.85|430.85|432.85|430.85|433.07|431.07|432.85|430.85|0
1643275060000|2022-01-27 09:17:40|432.97|430.97|433.3|431.3|433.3|431.3|432.85|430.85|0
1643275070000|2022-01-27 09:17:50|433.42|431.42|433.53|431.53|433.53|431.53|433.42|431.42|0
1643275080000|2022-01-27 09:18:00|433.3|431.3|433.98|431.98|433.98|431.98|433.3|431.3|0
1643275090000|2022-01-27 09:18:10|434.21|432.21|433.3|431.3|434.21|432.21|433.3|431.3|0
1643275100000|2022-01-27 09:18:20|433.07|431.07|432.62|430.62|433.07|431.07|432.62|430.62|0
1643275110000|2022-01-27 09:18:30|432.39|430.39|430.81|428.81|432.39|430.39|430.81|428.81|0
1643275120000|2022-01-27 09:18:40|430.7|428.7|430.58|428.58|430.7|428.7|430.36|428.36|0
1643275130000|2022-01-27 09:18:50|430.7|428.7|430.36|428.36|431.03|429.03|430.36|428.36|0
1643275140000|2022-01-27 09:19:00|430.81|428.81|431.71|429.71|431.83|429.83|430.81|428.81|0
1643275150000|2022-01-27 09:19:10|431.03|429.03|431.26|429.26|431.26|429.26|431.03|429.03|0
1643275160000|2022-01-27 09:19:20|430.93|428.93|430.13|428.13|430.93|428.93|429.9|427.9|0
1643275170000|2022-01-27 09:19:30|429.79|427.79|429|427|429.79|427.79|429|427|0
1643275180000|2022-01-27 09:19:40|429.34|427.34|429.12|427.12|429.34|427.34|428.89|426.89|0
1643275190000|2022-01-27 09:19:50|429.68|427.68|429.22|427.22|429.68|427.68|429|427|0
1643275200000|2022-01-27 09:20:00|429.9|427.9|429.9|427.9|429.9|427.9|429.57|427.57|0
1643275210000|2022-01-27 09:20:10|429.79|427.79|429|427|429.79|427.79|429|427|0
1643275220000|2022-01-27 09:20:20|429.34|427.34|430.13|428.13|430.13|428.13|429.34|427.34|0
1643275230000|2022-01-27 09:20:30|429.79|427.79|431.15|429.15|431.15|429.15|429.45|427.45|0
1643275240000|2022-01-27 09:20:40|431.03|429.03|431.03|429.03|431.26|429.26|430.81|428.81|0
1643275250000|2022-01-27 09:20:50|431.38|429.38|431.38|429.38|431.94|429.94|431.38|429.38|0
1643275260000|2022-01-27 09:21:00|431.26|429.26|431.71|429.71|431.71|429.71|431.26|429.26|0
1643275270000|2022-01-27 09:21:10|432.06|430.06|432.62|430.62|432.62|430.62|432.06|430.06|0
1643275280000|2022-01-27 09:21:20|432.17|430.17|431.49|429.49|432.17|430.17|431.49|429.49|0
1643275290000|2022-01-27 09:21:30|432.17|430.17|433.3|431.3|433.3|431.3|431.94|429.94|0
1643275300000|2022-01-27 09:21:40|433.53|431.53|433.3|431.3|433.53|431.53|433.3|431.3|0
1643275310000|2022-01-27 09:21:50|433.07|431.07|432.85|430.85|433.07|431.07|432.85|430.85|0
1643275320000|2022-01-27 09:22:00|432.39|430.39|431.94|429.94|432.39|430.39|431.71|429.71|0
1643275330000|2022-01-27 09:22:10|432.06|430.06|431.71|429.71|432.17|430.17|431.71|429.71|0
1643275340000|2022-01-27 09:22:20|431.03|429.03|430.58|428.58|431.03|429.03|430.58|428.58|0
1643275350000|2022-01-27 09:22:30|431.26|429.26|430.7|428.7|431.26|429.26|430.58|428.58|0
1643275360000|2022-01-27 09:22:40|430.58|428.58|430.47|428.47|430.81|428.81|430.47|428.47|0
1643275370000|2022-01-27 09:22:50|430.35|428.35|429.45|427.45|430.35|428.35|429.45|427.45|0
1643275380000|2022-01-27 09:23:00|429.9|427.9|429.45|427.45|429.9|427.9|429.45|427.45|0
1643275390000|2022-01-27 09:23:10|429.57|427.57|429.11|427.11|429.57|427.57|429.11|427.11|0
1643275400000|2022-01-27 09:23:20|429.22|427.22|429.45|427.45|429.45|427.45|429.22|427.22|0
1643275410000|2022-01-27 09:23:30|429.34|427.34|428.09|426.09|429.45|427.45|428.09|426.09|0
1643275420000|2022-01-27 09:23:40|427.76|425.76|427.64|425.64|427.87|425.87|427.64|425.64|0
1643275430000|2022-01-27 09:23:50|427.41|425.41|427.41|425.41|427.53|425.53|427.19|425.19|0
1643275440000|2022-01-27 09:24:00|427.19|425.19|426.74|424.74|427.31|425.31|426.74|424.74|0
1643275450000|2022-01-27 09:24:10|426.51|424.51|425.73|423.73|426.51|424.51|425.73|423.73|0
1643275460000|2022-01-27 09:24:20|425.38|423.38|424.71|422.71|425.38|423.38|424.71|422.71|0
1643275470000|2022-01-27 09:24:30|423.81|421.81|424.03|422.03|424.26|422.26|423.81|421.81|0
1643275480000|2022-01-27 09:24:40|424.15|422.15|423.81|421.81|424.26|422.26|423.81|421.81|0
1643275490000|2022-01-27 09:24:50|423.58|421.58|423.25|421.25|423.58|421.58|423.25|421.25|0
1643275500000|2022-01-27 09:25:00|423.58|421.58|424.26|422.26|424.48|422.48|423.58|421.58|0
1643275510000|2022-01-27 09:25:10|424.93|422.93|424.48|422.48|424.93|422.93|424.03|422.03|0
1643275520000|2022-01-27 09:25:20|424.37|422.37|424.71|422.71|424.71|422.71|424.37|422.37|0
1643275530000|2022-01-27 09:25:30|424.93|422.93|424.93|422.93|424.93|422.93|424.71|422.71|0
1643275540000|2022-01-27 09:25:40|425.16|423.16|424.93|422.93|425.16|423.16|424.93|422.93|0
1643275550000|2022-01-27 09:25:50|424.82|422.82|424.6|422.6|424.93|422.93|424.6|422.6|0
1643275560000|2022-01-27 09:26:00|424.93|422.93|424.71|422.71|425.38|423.38|424.71|422.71|0
1643275570000|2022-01-27 09:26:10|424.48|422.48|423.92|421.92|424.48|422.48|423.58|421.58|0
1643275580000|2022-01-27 09:26:20|423.25|421.25|423.13|421.13|423.25|421.25|422.9|420.9|0
1643275590000|2022-01-27 09:26:30|422.8|420.8|423.25|421.25|423.25|421.25|422.68|420.68|0
1643275600000|2022-01-27 09:26:40|423.35|421.35|422.9|420.9|423.8|421.8|422.9|420.9|0
1643275610000|2022-01-27 09:26:50|422.68|420.68|422.68|420.68|422.68|420.68|422.68|420.68|0
1643275620000|2022-01-27 09:27:00|423.02|421.02|422.9|420.9|423.02|421.02|422.45|420.45|0
1643275630000|2022-01-27 09:27:10|423.25|421.25|423.35|421.35|423.35|421.35|423.02|421.02|0
1643275640000|2022-01-27 09:27:20|422.9|420.9|422.9|420.9|423.13|421.13|422.9|420.9|0
1643275650000|2022-01-27 09:27:30|423.13|421.13|423.02|421.02|423.35|421.35|423.02|421.02|0
1643275660000|2022-01-27 09:27:40|423.13|421.13|422.45|420.45|423.35|421.35|422.45|420.45|0
1643275670000|2022-01-27 09:27:50|422.57|420.57|421.78|419.78|422.57|420.57|421.78|419.78|0
1643275680000|2022-01-27 09:28:00|421.89|419.89|422.23|420.23|422.23|420.23|421.89|419.89|0
1643275690000|2022-01-27 09:28:10|422|420|421.78|419.78|422|420|421.78|419.78|0
1643275700000|2022-01-27 09:28:20|421.55|419.55|420.43|418.43|421.55|419.55|420.43|418.43|0
1643275710000|2022-01-27 09:28:30|420.65|418.65|420.43|418.43|420.65|418.65|420.32|418.32|0
1643275720000|2022-01-27 09:28:40|420.2|418.2|419.42|417.42|420.2|418.2|419.31|417.31|0
1643275730000|2022-01-27 09:28:50|419.75|417.75|419.98|417.98|419.98|417.98|419.75|417.75|0
1643275740000|2022-01-27 09:29:00|419.87|417.87|420.43|418.43|420.43|418.43|419.75|417.75|0
1643275750000|2022-01-27 09:29:10|420.2|418.2|420.65|418.65|420.65|418.65|420.2|418.2|0
1643275760000|2022-01-27 09:29:20|420.88|418.88|420.55|418.55|420.88|418.88|420.55|418.55|0
1643275770000|2022-01-27 09:29:30|421.33|419.33|422.34|420.34|422.34|420.34|421.1|419.1|0
1643275780000|2022-01-27 09:29:40|422.45|420.45|422.23|420.23|422.45|420.45|422.23|420.23|0
1643275790000|2022-01-27 09:29:50|422.45|420.45|422.57|420.57|422.68|420.68|422.45|420.45|0
1643275800000|2022-01-27 09:30:00|422.45|420.45|422.23|420.23|422.45|420.45|422.23|420.23|0
1643275810000|2022-01-27 09:30:10|422.45|420.45|422.9|420.9|422.9|420.9|422.45|420.45|0
1643275820000|2022-01-27 09:30:20|422.68|420.68|423.13|421.13|423.13|421.13|422.45|420.45|0
1643275830000|2022-01-27 09:30:30|422.79|420.79|423.13|421.13|423.13|421.13|422.79|420.79|0
1643275840000|2022-01-27 09:30:40|423.35|421.35|424.82|422.82|424.82|422.82|423.35|421.35|0
1643275850000|2022-01-27 09:30:50|424.48|422.48|424.82|422.82|424.93|422.93|424.48|422.48|0
1643275860000|2022-01-27 09:31:00|425.05|423.05|425.16|423.16|425.95|423.95|424.7|422.7|0
1643275870000|2022-01-27 09:31:10|425.05|423.05|425.38|423.38|425.5|423.5|425.05|423.05|0
1643275880000|2022-01-27 09:31:20|425.61|423.61|425.5|423.5|425.61|423.61|425.5|423.5|0
1643275890000|2022-01-27 09:31:30|425.16|423.16|425.15|423.15|425.27|423.27|425.15|423.15|0
1643275900000|2022-01-27 09:31:40|425.72|423.72|427.3|425.3|427.3|425.3|425.72|423.72|0
1643275910000|2022-01-27 09:31:50|426.51|424.51|427.64|425.64|427.64|425.64|426.51|424.51|0
1643275920000|2022-01-27 09:32:00|427.86|425.86|427.19|425.19|427.86|425.86|427.19|425.19|0
1643275930000|2022-01-27 09:32:10|426.73|424.73|427.19|425.19|427.41|425.41|426.73|424.73|0
1643275940000|2022-01-27 09:32:20|427.64|425.64|425.95|423.95|427.64|425.64|425.95|423.95|0
1643275950000|2022-01-27 09:32:30|426.4|424.4|426.51|424.51|426.63|424.63|426.4|424.4|0
1643275960000|2022-01-27 09:32:40|426.06|424.06|425.83|423.83|426.06|424.06|425.83|423.83|0
1643275970000|2022-01-27 09:32:50|425.61|423.61|425.61|423.61|425.95|423.95|425.61|423.61|0
1643275980000|2022-01-27 09:33:00|425.83|423.83|426.51|424.51|426.51|424.51|425.83|423.83|0
1643275990000|2022-01-27 09:33:10|426.28|424.28|426.51|424.51|426.51|424.51|426.17|424.17|0
1643276000000|2022-01-27 09:33:20|426.73|424.73|426.4|424.4|426.73|424.73|426.4|424.4|0
1643276010000|2022-01-27 09:33:30|426.17|424.17|425.83|423.83|426.17|424.17|425.83|423.83|0
1643276020000|2022-01-27 09:33:40|425.72|423.72|425.95|423.95|426.28|424.28|425.72|423.72|0
1643276030000|2022-01-27 09:33:50|426.17|424.17|426.06|424.06|426.28|424.28|426.06|424.06|0
1643276040000|2022-01-27 09:34:00|425.95|423.95|426.51|424.51|426.51|424.51|425.83|423.83|0
1643276050000|2022-01-27 09:34:10|427.08|425.08|427.41|425.41|427.41|425.41|427.08|425.08|0
1643276060000|2022-01-27 09:34:20|427.19|425.19|427.19|425.19|427.3|425.3|427.19|425.19|0
1643276070000|2022-01-27 09:34:30|427.08|425.08|426.85|424.85|427.08|425.08|426.73|424.73|0
1643276080000|2022-01-27 09:34:40|426.96|424.96|427.86|425.86|427.86|425.86|426.96|424.96|0
1643276090000|2022-01-27 09:34:50|428.09|426.09|428.31|426.31|428.31|426.31|428.09|426.09|0
1643276100000|2022-01-27 09:35:00|428.09|426.09|428.54|426.54|428.54|426.54|428.09|426.09|0
1643276110000|2022-01-27 09:35:10|427.41|425.41|427.18|425.18|427.41|425.41|426.73|424.73|0
1643276120000|2022-01-27 09:35:20|426.51|424.51|426.4|424.4|426.51|424.51|426.28|424.28|0
1643276130000|2022-01-27 09:35:30|426.51|424.51|427.08|425.08|427.08|425.08|426.51|424.51|0
1643276140000|2022-01-27 09:35:40|426.96|424.96|426.73|424.73|427.64|425.64|426.73|424.73|0
1643276150000|2022-01-27 09:35:50|427.41|425.41|426.96|424.96|427.64|425.64|426.96|424.96|0
1643276160000|2022-01-27 09:36:00|426.06|424.06|425.83|423.83|426.06|424.06|425.83|423.83|0
1643276170000|2022-01-27 09:36:10|426.06|424.06|425.6|423.6|426.06|424.06|425.6|423.6|0
1643276180000|2022-01-27 09:36:20|425.5|423.5|426.51|424.51|426.51|424.51|425.5|423.5|0
1643276190000|2022-01-27 09:36:30|426.4|424.4|425.72|423.72|426.4|424.4|425.6|423.6|0
1643276200000|2022-01-27 09:36:40|425.83|423.83|426.51|424.51|426.51|424.51|425.83|423.83|0
1643276210000|2022-01-27 09:36:50|428.09|426.09|429.34|427.34|429.34|427.34|427.86|425.86|0
1643276220000|2022-01-27 09:37:00|428.43|426.43|426.28|424.28|428.43|426.43|426.28|424.28|0
1643276230000|2022-01-27 09:37:10|426.96|424.96|426.96|424.96|427.64|425.64|426.96|424.96|0
1643276240000|2022-01-27 09:37:20|426.85|424.85|426.4|424.4|426.85|424.85|426.4|424.4|0
1643276250000|2022-01-27 09:37:30|426.51|424.51|426.51|424.51|426.51|424.51|425.72|423.72|0
1643276260000|2022-01-27 09:37:40|426.06|424.06|426.28|424.28|426.28|424.28|426.06|424.06|0
1643276270000|2022-01-27 09:37:50|426.06|424.06|425.83|423.83|426.17|424.17|425.83|423.83|0
1643276280000|2022-01-27 09:38:00|426.17|424.17|426.96|424.96|426.96|424.96|426.17|424.17|0
1643276290000|2022-01-27 09:38:10|427.08|425.08|426.62|424.62|427.18|425.18|426.62|424.62|0
1643276300000|2022-01-27 09:38:20|426.73|424.73|426.05|424.05|427.41|425.41|426.05|424.05|0
1643276310000|2022-01-27 09:38:30|426.17|424.17|426.96|424.96|426.96|424.96|426.17|424.17|0
1643276320000|2022-01-27 09:38:40|426.51|424.51|427.18|425.18|427.18|425.18|426.51|424.51|0
1643276330000|2022-01-27 09:38:50|426.96|424.96|427.18|425.18|427.18|425.18|426.73|424.73|0
1643276340000|2022-01-27 09:39:00|426.73|424.73|425.83|423.83|426.73|424.73|425.83|423.83|0
1643276350000|2022-01-27 09:39:10|426.96|424.96|426.05|424.05|426.96|424.96|425.72|423.72|0
1643276360000|2022-01-27 09:39:20|425.95|423.95|426.28|424.28|426.4|424.4|425.95|423.95|0
1643276370000|2022-01-27 09:39:30|426.62|424.62|426.62|424.62|426.62|424.62|426.62|424.62|0
1643276380000|2022-01-27 09:39:40|426.96|424.96|427.98|425.98|428.09|426.09|426.96|424.96|0
1643276390000|2022-01-27 09:39:50|427.86|425.86|427.07|425.07|428.09|426.09|426.62|424.62|0
1643276400000|2022-01-27 09:40:00|427.18|425.18|426.4|424.4|427.18|425.18|426.4|424.4|0
1643276410000|2022-01-27 09:40:10|426.28|424.28|426.85|424.85|426.85|424.85|426.28|424.28|0
1643276420000|2022-01-27 09:40:20|426.73|424.73|426.28|424.28|426.73|424.73|426.17|424.17|0
1643276430000|2022-01-27 09:40:30|426.51|424.51|426.96|424.96|427.18|425.18|426.51|424.51|0
1643276440000|2022-01-27 09:40:40|427.53|425.53|427.86|425.86|427.86|425.86|427.53|425.53|0
1643276450000|2022-01-27 09:40:50|428.2|426.2|427.86|425.86|428.31|426.31|427.86|425.86|0
1643276460000|2022-01-27 09:41:00|427.98|425.98|427.3|425.3|428.09|426.09|427.3|425.3|0
1643276470000|2022-01-27 09:41:10|426.96|424.96|427.86|425.86|428.09|426.09|426.96|424.96|0
1643276480000|2022-01-27 09:41:20|427.98|425.98|426.85|424.85|427.98|425.98|426.85|424.85|0
1643276490000|2022-01-27 09:41:30|427.18|425.18|427.63|425.63|427.86|425.86|427.18|425.18|0
1643276500000|2022-01-27 09:41:40|427.18|425.18|427.41|425.41|427.41|425.41|427.18|425.18|0
1643276510000|2022-01-27 09:41:50|427.53|425.53|426.62|424.62|427.53|425.53|426.62|424.62|0
1643276520000|2022-01-27 09:42:00|426.73|424.73|426.5|424.5|426.73|424.73|426.4|424.4|0
1643276530000|2022-01-27 09:42:10|426.96|424.96|425.6|423.6|426.96|424.96|425.6|423.6|0
1643276540000|2022-01-27 09:42:20|425.83|423.83|425.72|423.72|425.83|423.83|425.72|423.72|0
1643276550000|2022-01-27 09:42:30|425.83|423.83|425.38|423.38|425.83|423.83|425.38|423.38|0
1643276560000|2022-01-27 09:42:40|425.15|423.15|424.02|422.02|425.15|423.15|424.02|422.02|0
1643276570000|2022-01-27 09:42:50|424.14|422.14|424.25|422.25|424.25|422.25|424.14|422.14|0
1643276580000|2022-01-27 09:43:00|424.02|422.02|424.02|422.02|424.02|422.02|424.02|422.02|0
1643276590000|2022-01-27 09:43:10|424.14|422.14|424.02|422.02|424.59|422.59|424.02|422.02|0
1643276600000|2022-01-27 09:43:20|423.8|421.8|422.22|420.22|423.8|421.8|422.22|420.22|0
1643276610000|2022-01-27 09:43:30|421.77|419.77|421.1|419.1|421.77|419.77|421.1|419.1|0
1643276620000|2022-01-27 09:43:40|421.44|419.44|421.55|419.55|421.77|419.77|421.44|419.44|0
1643276630000|2022-01-27 09:43:50|421.32|419.32|421.55|419.55|421.66|419.66|421.1|419.1|0
1643276640000|2022-01-27 09:44:00|421.32|419.32|421.1|419.1|421.77|419.77|421.1|419.1|0
1643276650000|2022-01-27 09:44:10|420.87|418.87|420.87|418.87|421.1|419.1|420.87|418.87|0
1643276660000|2022-01-27 09:44:20|420.65|418.65|419.97|417.97|420.65|418.65|419.97|417.97|0
1643276670000|2022-01-27 09:44:30|420.42|418.42|419.52|417.52|420.42|418.42|419.52|417.52|0
1643276680000|2022-01-27 09:44:40|419.97|417.97|420.54|418.54|420.87|418.87|419.97|417.97|0
1643276690000|2022-01-27 09:44:50|420.42|418.42|420.42|418.42|420.42|418.42|420.2|418.2|0
1643276700000|2022-01-27 09:45:00|420.31|418.31|420.2|418.2|420.54|418.54|420.2|418.2|0
1643276710000|2022-01-27 09:45:10|420.31|418.31|421.32|419.32|421.77|419.77|420.31|418.31|0
1643276720000|2022-01-27 09:45:20|421.21|419.21|421.32|419.32|421.77|419.77|421.21|419.21|0
1643276730000|2022-01-27 09:45:30|421.55|419.55|421.77|419.77|421.77|419.77|421.55|419.55|0
1643276740000|2022-01-27 09:45:40|422.22|420.22|421.66|419.66|422.22|420.22|421.66|419.66|0
1643276750000|2022-01-27 09:45:50|421.55|419.55|419.07|417.07|421.55|419.55|419.07|417.07|0
1643276760000|2022-01-27 09:46:00|418.85|416.85|418.52|416.52|418.85|416.85|418.52|416.52|0
1643276770000|2022-01-27 09:46:10|418.18|416.18|418.97|416.97|418.97|416.97|418.18|416.18|0
1643276780000|2022-01-27 09:46:20|418.63|416.63|418.63|416.63|418.85|416.85|418.63|416.63|0
1643276790000|2022-01-27 09:46:30|418.18|416.18|417.73|415.73|418.18|416.18|417.73|415.73|0
1643276800000|2022-01-27 09:46:40|417.95|415.95|417.62|415.62|417.95|415.95|417.62|415.62|0
1643276810000|2022-01-27 09:46:50|417.5|415.5|417.5|415.5|417.5|415.5|417.17|415.17|0
1643276820000|2022-01-27 09:47:00|417.05|415.05|416.95|414.95|417.4|415.4|416.95|414.95|0
1643276830000|2022-01-27 09:47:10|417.05|415.05|416.61|414.61|417.05|415.05|416.61|414.61|0
1643276840000|2022-01-27 09:47:20|416.83|414.83|417.05|415.05|417.28|415.28|416.83|414.83|0
1643276850000|2022-01-27 09:47:30|416.95|414.95|417.5|415.5|417.5|415.5|416.95|414.95|0
1643276860000|2022-01-27 09:47:40|417.73|415.73|417.5|415.5|417.73|415.73|417.28|415.28|0
1643276870000|2022-01-27 09:47:50|417.73|415.73|418.4|416.4|418.4|416.4|417.73|415.73|0
1643276880000|2022-01-27 09:48:00|418.18|416.18|418.52|416.52|418.52|416.52|418.18|416.18|0
1643276890000|2022-01-27 09:48:10|418.62|416.62|418.62|416.62|418.85|416.85|418.62|416.62|0
1643276900000|2022-01-27 09:48:20|418.85|416.85|418.62|416.62|418.85|416.85|418.4|416.4|0
1643276910000|2022-01-27 09:48:30|418.85|416.85|418.85|416.85|418.85|416.85|418.62|416.62|0
1643276920000|2022-01-27 09:48:40|419.3|417.3|419.75|417.75|419.75|417.75|419.19|417.19|0
1643276930000|2022-01-27 09:48:50|419.64|417.64|419.3|417.3|419.75|417.75|419.3|417.3|0
1643276940000|2022-01-27 09:49:00|418.85|416.85|418.97|416.97|419.07|417.07|418.85|416.85|0
1643276950000|2022-01-27 09:49:10|419.3|417.3|418.18|416.18|419.3|417.3|418.18|416.18|0
1643276960000|2022-01-27 09:49:20|418.29|416.29|417.73|415.73|418.29|416.29|417.73|415.73|0
1643276970000|2022-01-27 09:49:30|417.95|415.95|418.85|416.85|418.85|416.85|417.95|415.95|0
1643276980000|2022-01-27 09:49:40|419.07|417.07|418.62|416.62|419.07|417.07|418.4|416.4|0
1643276990000|2022-01-27 09:49:50|418.52|416.52|418.62|416.62|418.62|416.62|418.4|416.4|0
1643277000000|2022-01-27 09:50:00|418.85|416.85|419.52|417.52|419.52|417.52|418.85|416.85|0
1643277010000|2022-01-27 09:50:10|419.64|417.64|419.64|417.64|419.64|417.64|419.52|417.52|0
1643277020000|2022-01-27 09:50:20|419.75|417.75|419.75|417.75|419.75|417.75|419.52|417.52|0
1643277030000|2022-01-27 09:50:30|419.52|417.52|419.07|417.07|419.52|417.52|418.85|416.85|0
1643277040000|2022-01-27 09:50:40|419.3|417.3|417.95|415.95|419.3|417.3|417.95|415.95|0
1643277050000|2022-01-27 09:50:50|417.5|415.5|417.73|415.73|417.73|415.73|417.5|415.5|0
1643277060000|2022-01-27 09:51:00|417.5|415.5|417.05|415.05|417.5|415.5|417.05|415.05|0
1643277070000|2022-01-27 09:51:10|416.83|414.83|416.61|414.61|417.17|415.17|416.38|414.38|0
1643277080000|2022-01-27 09:51:20|416.38|414.38|417.28|415.28|417.28|415.28|416.16|414.16|0
1643277090000|2022-01-27 09:51:30|416.83|414.83|415.93|413.93|416.83|414.83|415.93|413.93|0
1643277100000|2022-01-27 09:51:40|415.71|413.71|415.93|413.93|416.05|414.05|415.71|413.71|0
1643277110000|2022-01-27 09:51:50|416.16|414.16|416.16|414.16|416.16|414.16|415.93|413.93|0
1643277120000|2022-01-27 09:52:00|415.93|413.93|415.93|413.93|415.93|413.93|415.71|413.71|0
1643277130000|2022-01-27 09:52:10|416.16|414.16|415.71|413.71|416.16|414.16|415.71|413.71|0
1643277140000|2022-01-27 09:52:20|415.48|413.48|414.59|412.59|415.48|413.48|414.59|412.59|0
1643277150000|2022-01-27 09:52:30|415.04|413.04|415.26|413.26|415.26|413.26|414.81|412.81|0
1643277160000|2022-01-27 09:52:40|415.04|413.04|414.81|412.81|415.15|413.15|414.81|412.81|0
1643277170000|2022-01-27 09:52:50|415.26|413.26|415.04|413.04|415.38|413.38|415.04|413.04|0
1643277180000|2022-01-27 09:53:00|415.48|413.48|415.93|413.93|415.93|413.93|414.71|412.71|0
1643277190000|2022-01-27 09:53:10|415.82|413.82|415.38|413.38|415.82|413.82|415.38|413.38|0
1643277200000|2022-01-27 09:53:20|415.26|413.26|415.26|413.26|415.26|413.26|415.26|413.26|0
1643277210000|2022-01-27 09:53:30|415.48|413.48|415.26|413.26|415.71|413.71|415.26|413.26|0
1643277220000|2022-01-27 09:53:40|415.15|413.15|414.14|412.14|415.15|413.15|414.14|412.14|0
1643277230000|2022-01-27 09:53:50|413.92|411.92|413.92|411.92|413.92|411.92|413.81|411.81|0
1643277240000|2022-01-27 09:54:00|413.69|411.69|413.92|411.92|413.92|411.92|413.69|411.69|0
1643277250000|2022-01-27 09:54:10|414.03|412.03|414.14|412.14|414.14|412.14|414.03|412.03|0
1643277260000|2022-01-27 09:54:20|414.48|412.48|415.48|413.48|415.48|413.48|414.36|412.36|0
1643277270000|2022-01-27 09:54:30|415.93|413.93|416.6|414.6|416.6|414.6|415.93|413.93|0
1643277280000|2022-01-27 09:54:40|416.38|414.38|415.93|413.93|416.38|414.38|415.93|413.93|0
1643277290000|2022-01-27 09:54:50|416.16|414.16|416.38|414.38|416.38|414.38|415.48|413.48|0
1643277300000|2022-01-27 09:55:00|416.72|414.72|415.93|413.93|416.72|414.72|415.93|413.93|0
1643277310000|2022-01-27 09:55:10|415.71|413.71|414.93|412.93|415.71|413.71|414.48|412.48|0
1643277320000|2022-01-27 09:55:20|414.59|412.59|414.59|412.59|415.04|413.04|414.59|412.59|0
1643277330000|2022-01-27 09:55:30|414.26|412.26|414.81|412.81|414.81|412.81|414.26|412.26|0
1643277340000|2022-01-27 09:55:40|414.48|412.48|414.93|412.93|414.93|412.93|414.14|412.14|0
1643277350000|2022-01-27 09:55:50|415.26|413.26|415.26|413.26|415.71|413.71|415.26|413.26|0
1643277360000|2022-01-27 09:56:00|415.48|413.48|415.04|413.04|415.48|413.48|415.04|413.04|0
1643277370000|2022-01-27 09:56:10|414.93|412.93|415.93|413.93|415.93|413.93|414.93|412.93|0
1643277380000|2022-01-27 09:56:20|416.16|414.16|415.38|413.38|416.16|414.16|415.38|413.38|0
1643277390000|2022-01-27 09:56:30|414.81|412.81|415.71|413.71|415.71|413.71|414.81|412.81|0
1643277400000|2022-01-27 09:56:40|415.93|413.93|415.93|413.93|415.93|413.93|415.93|413.93|0
1643277410000|2022-01-27 09:56:50|416.38|414.38|416.38|414.38|416.38|414.38|415.93|413.93|0
1643277420000|2022-01-27 09:57:00|416.15|414.15|416.38|414.38|416.38|414.38|415.71|413.71|0
1643277430000|2022-01-27 09:57:10|416.6|414.6|416.05|414.05|416.6|414.6|416.05|414.05|0
1643277440000|2022-01-27 09:57:20|416.6|414.6|416.6|414.6|416.6|414.6|416.5|414.5|0
1643277450000|2022-01-27 09:57:30|417.05|415.05|417.28|415.28|417.28|415.28|417.05|415.05|0
1643277460000|2022-01-27 09:57:40|417.17|415.17|417.05|415.05|417.28|415.28|417.05|415.05|0
1643277470000|2022-01-27 09:57:50|416.94|414.94|417.5|415.5|417.5|415.5|416.94|414.94|0
1643277480000|2022-01-27 09:58:00|417.28|415.28|417.62|415.62|417.72|415.72|417.28|415.28|0
1643277490000|2022-01-27 09:58:10|417.95|415.95|417.95|415.95|418.17|416.17|417.95|415.95|0
1643277500000|2022-01-27 09:58:20|418.17|416.17|418.17|416.17|418.17|416.17|417.95|415.95|0
1643277510000|2022-01-27 09:58:30|417.95|415.95|417.72|415.72|417.95|415.95|417.5|415.5|0
1643277520000|2022-01-27 09:58:40|417.27|415.27|416.6|414.6|417.27|415.27|416.6|414.6|0
1643277530000|2022-01-27 09:58:50|417.27|415.27|416.49|414.49|417.27|415.27|416.49|414.49|0
1643277540000|2022-01-27 09:59:00|416.83|414.83|416.15|414.15|416.94|414.94|416.15|414.15|0
1643277550000|2022-01-27 09:59:10|417.05|415.05|416.6|414.6|417.05|415.05|416.6|414.6|0
1643277560000|2022-01-27 09:59:20|416.27|414.27|416.38|414.38|416.38|414.38|416.27|414.27|0
1643277570000|2022-01-27 09:59:30|416.05|414.05|416.27|414.27|416.38|414.38|416.05|414.05|0
1643277580000|2022-01-27 09:59:40|416.83|414.83|418.17|416.17|418.17|416.17|416.83|414.83|0
1643277590000|2022-01-27 09:59:50|418.29|416.29|417.5|415.5|418.29|416.29|417.5|415.5|0
1643277600000|2022-01-27 10:00:00|417.95|415.95|417.5|415.5|418.17|416.17|417.5|415.5|0
1643277610000|2022-01-27 10:00:10|417.72|415.72|416.83|414.83|417.72|415.72|416.83|414.83|0
1643277620000|2022-01-27 10:00:20|417.17|415.17|418.17|416.17|418.17|416.17|417.17|415.17|0
1643277630000|2022-01-27 10:00:30|418.4|416.4|417.72|415.72|418.4|416.4|417.72|415.72|0
1643277640000|2022-01-27 10:00:40|418.17|416.17|418.17|416.17|418.17|416.17|418.17|416.17|0
1643277650000|2022-01-27 10:00:50|418.51|416.51|418.62|416.62|418.62|416.62|418.51|416.51|0
1643277660000|2022-01-27 10:01:00|418.4|416.4|418.84|416.84|418.84|416.84|418.4|416.4|0
1643277670000|2022-01-27 10:01:10|418.96|416.96|417.95|415.95|419.07|417.07|417.95|415.95|0
1643277680000|2022-01-27 10:01:20|418.17|416.17|417.72|415.72|418.17|416.17|417.72|415.72|0
1643277690000|2022-01-27 10:01:30|417.5|415.5|417.5|415.5|417.5|415.5|417.5|415.5|0
1643277700000|2022-01-27 10:01:40|417.61|415.61|417.39|415.39|417.61|415.61|417.27|415.27|0
1643277710000|2022-01-27 10:01:50|417.5|415.5|417.39|415.39|417.5|415.5|417.39|415.39|0
1643277720000|2022-01-27 10:02:00|417.5|415.5|418.62|416.62|418.84|416.84|417.5|415.5|0
1643277730000|2022-01-27 10:02:10|418.4|416.4|417.61|415.61|418.4|416.4|417.61|415.61|0
1643277740000|2022-01-27 10:02:20|417.72|415.72|417.95|415.95|417.95|415.95|417.72|415.72|0
1643277750000|2022-01-27 10:02:30|417.72|415.72|418.06|416.06|418.06|416.06|417.72|415.72|0
1643277760000|2022-01-27 10:02:40|418.39|416.39|418.39|416.39|418.39|416.39|418.29|416.29|0
1643277770000|2022-01-27 10:02:50|418.51|416.51|417.95|415.95|418.51|416.51|417.95|415.95|0
1643277780000|2022-01-27 10:03:00|417.72|415.72|417.95|415.95|418.17|416.17|417.72|415.72|0
1643277790000|2022-01-27 10:03:10|417.5|415.5|417.39|415.39|417.5|415.5|417.05|415.05|0
1643277800000|2022-01-27 10:03:20|417.27|415.27|416.6|414.6|417.27|415.27|416.6|414.6|0
1643277810000|2022-01-27 10:03:30|416.38|414.38|415.7|413.7|416.38|414.38|415.7|413.7|0
1643277820000|2022-01-27 10:03:40|415.48|413.48|415.7|413.7|415.7|413.7|415.48|413.48|0
1643277830000|2022-01-27 10:03:50|415.6|413.6|415.6|413.6|415.6|413.6|415.6|413.6|0
1643277840000|2022-01-27 10:04:00|415.7|413.7|415.37|413.37|415.7|413.7|415.37|413.37|0
1643277850000|2022-01-27 10:04:10|414.36|412.36|413.47|411.47|414.36|412.36|413.47|411.47|0
1643277860000|2022-01-27 10:04:20|413.24|411.24|413.02|411.02|413.24|411.24|413.02|411.02|0
1643277870000|2022-01-27 10:04:30|412.8|410.8|412.57|410.57|412.8|410.8|412.35|410.35|0
1643277880000|2022-01-27 10:04:40|412.8|410.8|412.13|410.13|413.02|411.02|412.13|410.13|0
1643277890000|2022-01-27 10:04:50|412.35|410.35|412.47|410.47|412.47|410.47|412.02|410.02|0
1643277900000|2022-01-27 10:05:00|413.02|411.02|413.24|411.24|413.24|411.24|413.02|411.02|0
1643277910000|2022-01-27 10:05:10|413.02|411.02|412.47|410.47|413.02|411.02|412.47|410.47|0
1643277920000|2022-01-27 10:05:20|412.24|410.24|413.02|411.02|413.24|411.24|412.24|410.24|0
1643277930000|2022-01-27 10:05:30|413.24|411.24|412.8|410.8|413.24|411.24|412.8|410.8|0
1643277940000|2022-01-27 10:05:40|413.02|411.02|412.57|410.57|413.02|411.02|412.57|410.57|0
1643277950000|2022-01-27 10:05:50|412.91|410.91|413.02|411.02|413.24|411.24|412.91|410.91|0
1643277960000|2022-01-27 10:06:00|413.24|411.24|412.8|410.8|413.24|411.24|412.8|410.8|0
1643277970000|2022-01-27 10:06:10|412.57|410.57|412.57|410.57|412.8|410.8|412.57|410.57|0
1643277980000|2022-01-27 10:06:20|412.24|410.24|411.9|409.9|412.24|410.24|411.9|409.9|0
1643277990000|2022-01-27 10:06:30|412.35|410.35|412.57|410.57|412.8|410.8|412.35|410.35|0
1643278000000|2022-01-27 10:06:40|412.24|410.24|411.9|409.9|412.24|410.24|411.9|409.9|0
1643278010000|2022-01-27 10:06:50|411.01|409.01|411.01|409.01|411.01|409.01|410.79|408.79|0
1643278020000|2022-01-27 10:07:00|411.79|409.79|411.9|409.9|412.8|410.8|411.79|409.79|0
1643278030000|2022-01-27 10:07:10|412.02|410.02|412.79|410.79|412.79|410.79|412.02|410.02|0
1643278040000|2022-01-27 10:07:20|411.9|409.9|412.57|410.57|412.57|410.57|411.9|409.9|0
1643278050000|2022-01-27 10:07:30|412.35|410.35|412.02|410.02|412.35|410.35|412.02|410.02|0
1643278060000|2022-01-27 10:07:40|412.35|410.35|412.24|410.24|412.35|410.35|412.24|410.24|0
1643278070000|2022-01-27 10:07:50|411.9|409.9|412.35|410.35|412.35|410.35|411.9|409.9|0
1643278080000|2022-01-27 10:08:00|412.57|410.57|412.69|410.69|412.79|410.79|412.57|410.57|0
1643278090000|2022-01-27 10:08:10|413.24|411.24|413.24|411.24|413.24|411.24|413.02|411.02|0
1643278100000|2022-01-27 10:08:20|413.69|411.69|413.24|411.24|413.69|411.69|413.24|411.24|0
1643278110000|2022-01-27 10:08:30|413.13|411.13|413.46|411.46|413.46|411.46|412.91|410.91|0
1643278120000|2022-01-27 10:08:40|414.7|412.7|413.91|411.91|414.81|412.81|413.91|411.91|0
1643278130000|2022-01-27 10:08:50|414.14|412.14|413.69|411.69|414.14|412.14|413.69|411.69|0
1643278140000|2022-01-27 10:09:00|413.58|411.58|414.36|412.36|414.36|412.36|413.58|411.58|0
1643278150000|2022-01-27 10:09:10|414.58|412.58|414.03|412.03|414.58|412.58|414.03|412.03|0
1643278160000|2022-01-27 10:09:20|414.14|412.14|413.91|411.91|414.36|412.36|413.91|411.91|0
1643278170000|2022-01-27 10:09:30|414.14|412.14|414.58|412.58|414.58|412.58|414.14|412.14|0
1643278180000|2022-01-27 10:09:40|414.7|412.7|414.81|412.81|414.81|412.81|414.7|412.7|0
1643278190000|2022-01-27 10:09:50|415.03|413.03|415.25|413.25|415.25|413.25|415.03|413.03|0
1643278200000|2022-01-27 10:10:00|415.03|413.03|415.03|413.03|415.03|413.03|414.25|412.25|0
1643278210000|2022-01-27 10:10:10|414.81|412.81|415.25|413.25|415.25|413.25|414.81|412.81|0
1643278220000|2022-01-27 10:10:20|415.03|413.03|414.58|412.58|415.03|413.03|414.58|412.58|0
1643278230000|2022-01-27 10:10:30|414.36|412.36|413.69|411.69|414.36|412.36|413.69|411.69|0
1643278240000|2022-01-27 10:10:40|413.91|411.91|413.91|411.91|413.91|411.91|413.91|411.91|0
1643278250000|2022-01-27 10:10:50|414.14|412.14|415.03|413.03|415.15|413.15|414.14|412.14|0
1643278260000|2022-01-27 10:11:00|414.92|412.92|414.92|412.92|415.03|413.03|414.58|412.58|0
1643278270000|2022-01-27 10:11:10|414.81|412.81|415.7|413.7|416.15|414.15|414.81|412.81|0
1643278280000|2022-01-27 10:11:20|415.25|413.25|415.7|413.7|415.7|413.7|415.25|413.25|0
1643278290000|2022-01-27 10:11:30|415.48|413.48|415.25|413.25|415.59|413.59|415.25|413.25|0
1643278300000|2022-01-27 10:11:40|415.37|413.37|415.48|413.48|415.48|413.48|415.25|413.25|0
1643278310000|2022-01-27 10:11:50|415.93|413.93|416.6|414.6|416.6|414.6|415.93|413.93|0
1643278320000|2022-01-27 10:12:00|416.49|414.49|416.82|414.82|416.94|414.94|416.37|414.37|0
1643278330000|2022-01-27 10:12:10|416.6|414.6|417.39|415.39|417.39|415.39|416.6|414.6|0
1643278340000|2022-01-27 10:12:20|417.61|415.61|418.28|416.28|418.28|416.28|417.39|415.39|0
1643278350000|2022-01-27 10:12:30|418.17|416.17|417.94|415.94|418.17|416.17|417.94|415.94|0
1643278360000|2022-01-27 10:12:40|418.73|416.73|419.29|417.29|419.29|417.29|418.62|416.62|0
1643278370000|2022-01-27 10:12:50|419.86|417.86|420.86|418.86|420.86|418.86|419.86|417.86|0
1643278380000|2022-01-27 10:13:00|420.98|418.98|420.53|418.53|420.98|418.98|420.53|418.53|0
1643278390000|2022-01-27 10:13:10|420.64|418.64|420.64|418.64|420.64|418.64|420.53|418.53|0
1643278400000|2022-01-27 10:13:20|419.96|417.96|421.31|419.31|421.31|419.31|419.96|417.96|0
1643278410000|2022-01-27 10:13:30|420.64|418.64|421.09|419.09|421.09|419.09|420.64|418.64|0
1643278420000|2022-01-27 10:13:40|421.54|419.54|422.44|420.44|422.44|420.44|421.54|419.54|0
1643278430000|2022-01-27 10:13:50|422.66|420.66|421.31|419.31|422.66|420.66|421.31|419.31|0
1643278440000|2022-01-27 10:14:00|420.98|418.98|420.86|418.86|421.09|419.09|420.86|418.86|0
1643278450000|2022-01-27 10:14:10|421.09|419.09|421.76|419.76|421.76|419.76|421.09|419.09|0
1643278460000|2022-01-27 10:14:20|422.21|420.21|422.44|420.44|423|421|422.21|420.21|0
1643278470000|2022-01-27 10:14:30|422.21|420.21|421.76|419.76|422.21|420.21|421.65|419.65|0
1643278480000|2022-01-27 10:14:40|421.54|419.54|421.54|419.54|421.76|419.76|421.54|419.54|0
1643278490000|2022-01-27 10:14:50|421.09|419.09|422.1|420.1|422.1|420.1|420.86|418.86|0
1643278500000|2022-01-27 10:15:00|421.54|419.54|421.76|419.76|421.76|419.76|421.54|419.54|0
1643278510000|2022-01-27 10:15:10|421.99|419.99|421.54|419.54|422.1|420.1|421.54|419.54|0
1643278520000|2022-01-27 10:15:20|421.76|419.76|420.41|418.41|421.76|419.76|420.41|418.41|0
1643278530000|2022-01-27 10:15:30|419.96|417.96|419.96|417.96|419.96|417.96|419.96|417.96|0
1643278540000|2022-01-27 10:15:40|420.19|418.19|419.74|417.74|420.19|418.19|419.29|417.29|0
1643278550000|2022-01-27 10:15:50|419.96|417.96|419.74|417.74|419.96|417.96|419.74|417.74|0
1643278560000|2022-01-27 10:16:00|419.96|417.96|420.41|418.41|420.64|418.64|419.96|417.96|0
1643278570000|2022-01-27 10:16:10|420.19|418.19|420.64|418.64|420.64|418.64|419.74|417.74|0
1643278580000|2022-01-27 10:16:20|420.41|418.41|420.64|418.64|420.64|418.64|420.41|418.41|0
1643278590000|2022-01-27 10:16:30|421.09|419.09|421.09|419.09|421.31|419.31|421.09|419.09|0
1643278600000|2022-01-27 10:16:40|420.86|418.86|420.41|418.41|421.31|419.31|420.41|418.41|0
1643278610000|2022-01-27 10:16:50|420.64|418.64|419.96|417.96|420.64|418.64|419.96|417.96|0
1643278620000|2022-01-27 10:17:00|420.19|418.19|419.74|417.74|420.41|418.41|419.74|417.74|0
1643278630000|2022-01-27 10:17:10|419.96|417.96|419.96|417.96|420.19|418.19|419.96|417.96|0
1643278640000|2022-01-27 10:17:20|419.74|417.74|419.85|417.85|419.96|417.96|419.74|417.74|0
1643278650000|2022-01-27 10:17:30|421.09|419.09|420.86|418.86|421.09|419.09|420.53|418.53|0
1643278660000|2022-01-27 10:17:40|421.09|419.09|420.86|418.86|421.09|419.09|420.86|418.86|0
1643278670000|2022-01-27 10:17:50|420.75|418.75|420.86|418.86|420.86|418.86|420.75|418.75|0
1643278680000|2022-01-27 10:18:00|420.64|418.64|420.64|418.64|420.75|418.75|420.64|418.64|0
1643278690000|2022-01-27 10:18:10|420.86|418.86|420.64|418.64|420.86|418.86|420.64|418.64|0
1643278700000|2022-01-27 10:18:20|420.41|418.41|420.41|418.41|420.41|418.41|420.19|418.19|0
1643278710000|2022-01-27 10:18:30|420.64|418.64|420.86|418.86|420.86|418.86|420.64|418.64|0
1643278720000|2022-01-27 10:18:40|420.98|418.98|421.08|419.08|421.08|419.08|420.86|418.86|0
1643278730000|2022-01-27 10:18:50|420.86|418.86|421.08|419.08|421.08|419.08|420.86|418.86|0
1643278740000|2022-01-27 10:19:00|421.53|419.53|421.2|419.2|421.53|419.53|421.2|419.2|0
1643278750000|2022-01-27 10:19:10|421.65|419.65|421.76|419.76|421.76|419.76|421.53|419.53|0
1643278760000|2022-01-27 10:19:20|421.98|419.98|422.66|420.66|422.66|420.66|421.98|419.98|0
1643278770000|2022-01-27 10:19:30|423.23|421.23|424.01|422.01|424.01|422.01|423.23|421.23|0
1643278780000|2022-01-27 10:19:40|424.69|422.69|425.36|423.36|425.36|423.36|424.46|422.46|0
1643278790000|2022-01-27 10:19:50|425.48|423.48|425.36|423.36|425.48|423.48|425.36|423.36|0
1643278800000|2022-01-27 10:20:00|425.14|423.14|425.59|423.59|425.81|423.81|425.14|423.14|0
1643278810000|2022-01-27 10:20:10|424.24|422.24|423.23|421.23|424.46|422.46|423.23|421.23|0
1643278820000|2022-01-27 10:20:20|423.45|421.45|423.33|421.33|423.45|421.45|423.23|421.23|0
1643278830000|2022-01-27 10:20:30|422.88|420.88|423.33|421.33|423.33|421.33|422.88|420.88|0
1643278840000|2022-01-27 10:20:40|422.88|420.88|424.46|422.46|424.46|422.46|422.88|420.88|0
1643278850000|2022-01-27 10:20:50|424.91|422.91|425.14|423.14|425.14|423.14|424.91|422.91|0
1643278860000|2022-01-27 10:21:00|425.48|423.48|425.36|423.36|425.59|423.59|425.36|423.36|0
1643278870000|2022-01-27 10:21:10|424.91|422.91|424.69|422.69|425.14|423.14|424.69|422.69|0
1643278880000|2022-01-27 10:21:20|425.14|423.14|425.14|423.14|425.36|423.36|425.14|423.14|0
1643278890000|2022-01-27 10:21:30|425.36|423.36|425.14|423.14|425.48|423.48|425.14|423.14|0
1643278900000|2022-01-27 10:21:40|425.03|423.03|425.03|423.03|425.14|423.14|425.03|423.03|0
1643278910000|2022-01-27 10:21:50|424.69|422.69|424.91|422.91|424.91|422.91|424.58|422.58|0
1643278920000|2022-01-27 10:22:00|424.46|422.46|423.23|421.23|424.46|422.46|423.23|421.23|0
1643278930000|2022-01-27 10:22:10|423.56|421.56|423.56|421.56|423.68|421.68|423.56|421.56|0
1643278940000|2022-01-27 10:22:20|422.78|420.78|423.11|421.11|423.33|421.33|422.78|420.78|0
1643278950000|2022-01-27 10:22:30|423.23|421.23|423.56|421.56|423.56|421.56|423.11|421.11|0
1643278960000|2022-01-27 10:22:40|423.33|421.33|423.78|421.78|423.78|421.78|423.33|421.33|0
1643278970000|2022-01-27 10:22:50|424.13|422.13|424.8|422.8|424.8|422.8|424.01|422.01|0
1643278980000|2022-01-27 10:23:00|424.91|422.91|423.78|421.78|424.91|422.91|423.78|421.78|0
1643278990000|2022-01-27 10:23:10|422.88|420.88|422.66|420.66|422.88|420.88|422.66|420.66|0
1643279000000|2022-01-27 10:23:20|422.21|420.21|421.31|419.31|422.21|420.21|421.31|419.31|0
1643279010000|2022-01-27 10:23:30|421.08|419.08|421.08|419.08|421.42|419.42|421.08|419.08|0
1643279020000|2022-01-27 10:23:40|420.86|418.86|420.53|418.53|420.86|418.86|420.53|418.53|0
1643279030000|2022-01-27 10:23:50|420.63|418.63|420.86|418.86|421.08|419.08|420.63|418.63|0
1643279040000|2022-01-27 10:24:00|420.63|418.63|420.41|418.41|421.08|419.08|420.41|418.41|0
1643279050000|2022-01-27 10:24:10|420.63|418.63|419.73|417.73|420.63|418.63|419.73|417.73|0
1643279060000|2022-01-27 10:24:20|420.18|418.18|419.96|417.96|420.3|418.3|419.96|417.96|0
1643279070000|2022-01-27 10:24:30|419.85|417.85|420.63|418.63|420.63|418.63|419.85|417.85|0
1643279080000|2022-01-27 10:24:40|420.18|418.18|420.18|418.18|420.18|418.18|419.73|417.73|0
1643279090000|2022-01-27 10:24:50|419.96|417.96|419.96|417.96|419.96|417.96|419.73|417.73|0
1643279100000|2022-01-27 10:25:00|419.73|417.73|419.96|417.96|419.96|417.96|419.73|417.73|0
1643279110000|2022-01-27 10:25:10|420.86|418.86|421.08|419.08|421.08|419.08|420.86|418.86|0
1643279120000|2022-01-27 10:25:20|421.2|419.2|420.97|418.97|421.2|419.2|420.97|418.97|0
1643279130000|2022-01-27 10:25:30|421.2|419.2|421.2|419.2|421.2|419.2|420.97|418.97|0
1643279140000|2022-01-27 10:25:40|420.97|418.97|420.18|418.18|420.97|418.97|420.18|418.18|0
1643279150000|2022-01-27 10:25:50|420.41|418.41|420.41|418.41|420.41|418.41|420.3|418.3|0
1643279160000|2022-01-27 10:26:00|420.3|418.3|419.51|417.51|420.3|418.3|419.51|417.51|0
1643279170000|2022-01-27 10:26:10|419.96|417.96|420.63|418.63|420.63|418.63|419.96|417.96|0
1643279180000|2022-01-27 10:26:20|418.61|416.61|417.71|415.71|418.61|416.61|417.71|415.71|0
1643279190000|2022-01-27 10:26:30|417.49|415.49|417.94|415.94|417.94|415.94|417.38|415.38|0
1643279200000|2022-01-27 10:26:40|417.71|415.71|417.26|415.26|417.71|415.71|417.16|415.16|0
1643279210000|2022-01-27 10:26:50|417.49|415.49|417.49|415.49|417.49|415.49|417.38|415.38|0
1643279220000|2022-01-27 10:27:00|417.71|415.71|418.16|416.16|418.16|416.16|417.71|415.71|0
1643279230000|2022-01-27 10:27:10|417.94|415.94|418.05|416.05|418.05|416.05|417.71|415.71|0
1643279240000|2022-01-27 10:27:20|418.16|416.16|418.5|416.5|418.61|416.61|418.16|416.16|0
1643279250000|2022-01-27 10:27:30|418.28|416.28|418.5|416.5|418.5|416.5|418.28|416.28|0
1643279260000|2022-01-27 10:27:40|418.39|416.39|418.39|416.39|418.39|416.39|418.39|416.39|0
1643279270000|2022-01-27 10:27:50|418.61|416.61|418.83|416.83|418.83|416.83|418.39|416.39|0
1643279280000|2022-01-27 10:28:00|419.06|417.06|418.83|416.83|419.51|417.51|418.83|416.83|0
1643279290000|2022-01-27 10:28:10|418.61|416.61|417.83|415.83|418.61|416.61|417.83|415.83|0
1643279300000|2022-01-27 10:28:20|417.38|415.38|417.04|415.04|417.49|415.49|417.04|415.04|0
1643279310000|2022-01-27 10:28:30|416.82|414.82|416.82|414.82|416.82|414.82|416.59|414.59|0
1643279320000|2022-01-27 10:28:40|417.04|415.04|417.04|415.04|417.49|415.49|417.04|415.04|0
1643279330000|2022-01-27 10:28:50|417.16|415.16|417.49|415.49|417.49|415.49|417.16|415.16|0
1643279340000|2022-01-27 10:29:00|417.26|415.26|418.16|416.16|418.83|416.83|417.26|415.26|0
1643279350000|2022-01-27 10:29:10|418.73|416.73|419.67|417.67|419.67|417.67|418.73|416.73|0
1643279360000|2022-01-27 10:29:20|419.78|417.78|418.24|416.24|419.78|417.78|418.24|416.24|0
1643279370000|2022-01-27 10:29:30|418.13|416.13|419.59|417.59|419.59|417.59|418.13|416.13|0
1643279380000|2022-01-27 10:29:40|419.71|417.71|419.14|417.14|419.71|417.71|419.14|417.14|0
1643279390000|2022-01-27 10:29:50|419.37|417.37|419.48|417.48|420.16|418.16|419.37|417.37|0
1643279400000|2022-01-27 10:30:00|419.37|417.37|420.83|418.83|420.83|418.83|419.37|417.37|0
1643279410000|2022-01-27 10:30:10|420.72|418.72|421.06|419.06|421.06|419.06|420.49|418.49|0
1643279420000|2022-01-27 10:30:20|420.94|418.94|421.39|419.39|421.39|419.39|420.72|418.72|0
1643279430000|2022-01-27 10:30:30|421.96|419.96|421.96|419.96|421.96|419.96|421.96|419.96|0
1643279440000|2022-01-27 10:30:40|420.94|418.94|420.83|418.83|420.94|418.94|420.49|418.49|0
1643279450000|2022-01-27 10:30:50|420.94|418.94|421.39|419.39|421.39|419.39|420.72|418.72|0
1643279460000|2022-01-27 10:31:00|421.84|419.84|420.39|418.39|422.29|420.29|420.39|418.39|0
1643279470000|2022-01-27 10:31:10|420.28|418.28|420.39|418.39|420.39|418.39|420.28|418.28|0
1643279480000|2022-01-27 10:31:20|420.61|418.61|421.06|419.06|421.41|419.41|420.61|418.61|0
1643279490000|2022-01-27 10:31:30|420.84|418.84|420.84|418.84|421.06|419.06|420.84|418.84|0
1643279500000|2022-01-27 10:31:40|420.61|418.61|420.73|418.73|420.84|418.84|420.61|418.61|0
1643279510000|2022-01-27 10:31:50|420.84|418.84|420.39|418.39|421.06|419.06|420.39|418.39|0
1643279520000|2022-01-27 10:32:00|420.73|418.73|420.73|418.73|420.96|418.96|420.73|418.73|0
1643279530000|2022-01-27 10:32:10|420.39|418.39|419.93|417.93|420.39|418.39|419.93|417.93|0
1643279540000|2022-01-27 10:32:20|419.71|417.71|419.93|417.93|419.93|417.93|419.71|417.71|0
1643279550000|2022-01-27 10:32:30|419.83|417.83|419.71|417.71|420.16|418.16|419.71|417.71|0
1643279560000|2022-01-27 10:32:40|419.48|417.48|418.35|416.35|419.48|417.48|418.35|416.35|0
1643279570000|2022-01-27 10:32:50|417.9|415.9|417.68|415.68|417.9|415.9|417.34|415.34|0
1643279580000|2022-01-27 10:33:00|417.9|415.9|417.34|415.34|417.9|415.9|417.34|415.34|0
1643279590000|2022-01-27 10:33:10|417.9|415.9|419.03|417.03|419.03|417.03|417.9|415.9|0
1643279600000|2022-01-27 10:33:20|419.26|417.26|419.03|417.03|419.26|417.26|419.03|417.03|0
1643279610000|2022-01-27 10:33:30|419.26|417.26|419.48|417.48|420.16|418.16|419.26|417.26|0
1643279620000|2022-01-27 10:33:40|419.83|417.83|420.73|418.73|420.73|418.73|419.83|417.83|0
1643279630000|2022-01-27 10:33:50|420.39|418.39|420.61|418.61|420.84|418.84|420.39|418.39|0
1643279640000|2022-01-27 10:34:00|420.39|418.39|420.16|418.16|420.39|418.39|420.16|418.16|0
1643279650000|2022-01-27 10:34:10|419.48|417.48|419.26|417.26|419.48|417.48|419.03|417.03|0
1643279660000|2022-01-27 10:34:20|419.15|417.15|419.03|417.03|419.26|417.26|419.03|417.03|0
1643279670000|2022-01-27 10:34:30|418.58|416.58|418.8|416.8|418.8|416.8|418.58|416.58|0
1643279680000|2022-01-27 10:34:40|418.58|416.58|418.13|416.13|418.58|416.58|418.13|416.13|0
1643279690000|2022-01-27 10:34:50|418.02|416.02|418.24|416.24|418.35|416.35|418.02|416.02|0
1643279700000|2022-01-27 10:35:00|418.35|416.35|417.23|415.23|418.35|416.35|417.23|415.23|0
1643279710000|2022-01-27 10:35:10|417.34|415.34|417.68|415.68|417.68|415.68|417.34|415.34|0
1643279720000|2022-01-27 10:35:20|417.79|415.79|419.03|417.03|419.03|417.03|417.68|415.68|0
1643279730000|2022-01-27 10:35:30|419.26|417.26|419.37|417.37|419.83|417.83|419.03|417.03|0
1643279740000|2022-01-27 10:35:40|418.58|416.58|418.92|416.92|418.92|416.92|418.58|416.58|0
1643279750000|2022-01-27 10:35:50|419.26|417.26|420.05|418.05|420.05|418.05|419.26|417.26|0
1643279760000|2022-01-27 10:36:00|419.6|417.6|419.26|417.26|419.6|417.6|419.26|417.26|0
1643279770000|2022-01-27 10:36:10|419.03|417.03|419.26|417.26|419.26|417.26|419.03|417.03|0
1643279780000|2022-01-27 10:36:20|419.71|417.71|419.48|417.48|419.71|417.71|419.26|417.26|0
1643279790000|2022-01-27 10:36:30|419.26|417.26|419.26|417.26|419.48|417.48|419.15|417.15|0
1643279800000|2022-01-27 10:36:40|419.71|417.71|419.71|417.71|419.82|417.82|419.48|417.48|0
1643279810000|2022-01-27 10:36:50|419.48|417.48|419.48|417.48|419.48|417.48|419.26|417.26|0
1643279820000|2022-01-27 10:37:00|419.6|417.6|419.48|417.48|419.6|417.6|419.15|417.15|0
1643279830000|2022-01-27 10:37:10|419.37|417.37|419.03|417.03|419.48|417.48|419.03|417.03|0
1643279840000|2022-01-27 10:37:20|419.26|417.26|418.35|416.35|419.26|417.26|418.35|416.35|0
1643279850000|2022-01-27 10:37:30|418.13|416.13|418.13|416.13|418.58|416.58|418.13|416.13|0
1643279860000|2022-01-27 10:37:40|418.8|416.8|418.35|416.35|418.8|416.8|418.13|416.13|0
1643279870000|2022-01-27 10:37:50|418.24|416.24|417.12|415.12|418.24|416.24|417|415|0
1643279880000|2022-01-27 10:38:00|417.57|415.57|419.03|417.03|419.03|417.03|417.57|415.57|0
1643279890000|2022-01-27 10:38:10|418.8|416.8|418.35|416.35|418.8|416.8|418.35|416.35|0
1643279900000|2022-01-27 10:38:20|418.8|416.8|419.15|417.15|419.48|417.48|418.8|416.8|0
1643279910000|2022-01-27 10:38:30|419.03|417.03|418.92|416.92|419.03|417.03|418.58|416.58|0
1643279920000|2022-01-27 10:38:40|419.25|417.25|418.8|416.8|419.25|417.25|418.8|416.8|0
1643279930000|2022-01-27 10:38:50|418.58|416.58|417.68|415.68|418.58|416.58|417.68|415.68|0
1643279940000|2022-01-27 10:39:00|417.45|415.45|416.89|414.89|417.45|415.45|416.44|414.44|0
1643279950000|2022-01-27 10:39:10|417|415|417.22|415.22|417.22|415.22|416.77|414.77|0
1643279960000|2022-01-27 10:39:20|416.77|414.77|416.77|414.77|416.89|414.89|416.77|414.77|0
1643279970000|2022-01-27 10:39:30|417.22|415.22|417|415|417.67|415.67|417|415|0
1643279980000|2022-01-27 10:39:40|417.22|415.22|417.67|415.67|417.67|415.67|417.22|415.22|0
1643279990000|2022-01-27 10:39:50|417.45|415.45|417.12|415.12|417.45|415.45|417|415|0
1643280000000|2022-01-27 10:40:00|417|415|417|415|417.22|415.22|417|415|0
1643280010000|2022-01-27 10:40:10|417.22|415.22|417.45|415.45|417.45|415.45|417.22|415.22|0
1643280020000|2022-01-27 10:40:20|416.89|414.89|417|415|417|415|416.77|414.77|0
1643280030000|2022-01-27 10:40:30|417.9|415.9|418.24|416.24|418.24|416.24|417.9|415.9|0
1643280040000|2022-01-27 10:40:40|417.57|415.57|417.67|415.67|417.67|415.67|417.57|415.57|0
1643280050000|2022-01-27 10:40:50|418.02|416.02|418.02|416.02|418.13|416.13|418.02|416.02|0
1643280060000|2022-01-27 10:41:00|418.13|416.13|418.58|416.58|418.58|416.58|418.13|416.13|0
1643280070000|2022-01-27 10:41:10|418.13|416.13|419.25|417.25|419.25|417.25|418.13|416.13|0
1643280080000|2022-01-27 10:41:20|419.37|417.37|419.6|417.6|419.6|417.6|419.37|417.37|0
1643280090000|2022-01-27 10:41:30|419.93|417.93|419.82|417.82|419.93|417.93|419.71|417.71|0
1643280100000|2022-01-27 10:41:40|419.71|417.71|419.37|417.37|419.82|417.82|419.37|417.37|0
1643280110000|2022-01-27 10:41:50|419.25|417.25|420.16|418.16|420.16|418.16|419.25|417.25|0
1643280120000|2022-01-27 10:42:00|419.93|417.93|420.05|418.05|420.27|418.27|419.93|417.93|0
1643280130000|2022-01-27 10:42:10|420.16|418.16|419.71|417.71|420.16|418.16|419.71|417.71|0
1643280140000|2022-01-27 10:42:20|419.48|417.48|419.71|417.71|419.71|417.71|419.25|417.25|0
1643280150000|2022-01-27 10:42:30|419.82|417.82|420.38|418.38|420.61|418.61|419.82|417.82|0
1643280160000|2022-01-27 10:42:40|420.83|418.83|421.4|419.4|421.4|419.4|420.83|418.83|0
1643280170000|2022-01-27 10:42:50|421.06|419.06|420.83|418.83|421.29|419.29|420.83|418.83|0
1643280180000|2022-01-27 10:43:00|421.06|419.06|421.63|419.63|421.63|419.63|421.06|419.06|0
1643280190000|2022-01-27 10:43:10|421.86|419.86|422.08|420.08|422.08|420.08|421.74|419.74|0
1643280200000|2022-01-27 10:43:20|422.42|420.42|422.42|420.42|422.42|420.42|422.42|420.42|0
1643280210000|2022-01-27 10:43:30|422.31|420.31|422.87|420.87|422.87|420.87|422.31|420.31|0
1643280230000|2022-01-27 10:43:50|423.55|421.55|423.32|421.32|423.55|421.55|423.1|421.1|0
1643280240000|2022-01-27 10:44:00|423.21|421.21|423.32|421.32|423.32|421.32|423.1|421.1|0
1643280250000|2022-01-27 10:44:10|423.1|421.1|423.21|421.21|423.21|421.21|422.87|420.87|0
1643280260000|2022-01-27 10:44:20|423.1|421.1|422.99|420.99|423.1|421.1|422.87|420.87|0
1643280270000|2022-01-27 10:44:30|423.1|421.1|423.1|421.1|423.1|421.1|422.87|420.87|0
1643280280000|2022-01-27 10:44:40|422.31|420.31|422.42|420.42|422.42|420.42|421.96|419.96|0
1643280290000|2022-01-27 10:44:50|422.31|420.31|422.08|420.08|422.31|420.31|421.96|419.96|0
1643280300000|2022-01-27 10:45:00|421.86|419.86|421.29|419.29|421.96|419.96|421.29|419.29|0
1643280310000|2022-01-27 10:45:10|421.63|419.63|421.96|419.96|422.42|420.42|421.29|419.29|0
1643280320000|2022-01-27 10:45:20|422.31|420.31|422.19|420.19|422.31|420.31|422.19|420.19|0
1643280330000|2022-01-27 10:45:30|421.96|419.96|422.08|420.08|422.08|420.08|421.86|419.86|0
1643280340000|2022-01-27 10:45:40|421.51|419.51|421.74|419.74|421.74|419.74|421.51|419.51|0
1643280350000|2022-01-27 10:45:50|421.96|419.96|421.86|419.86|421.96|419.96|421.74|419.74|0
1643280360000|2022-01-27 10:46:00|421.29|419.29|421.06|419.06|421.29|419.29|421.06|419.06|0
1643280370000|2022-01-27 10:46:10|420.61|418.61|420.16|418.16|420.61|418.61|420.16|418.16|0
1643280380000|2022-01-27 10:46:20|419.93|417.93|420.16|418.16|420.16|418.16|419.93|417.93|0
1643280390000|2022-01-27 10:46:30|419.93|417.93|420.38|418.38|420.38|418.38|419.7|417.7|0
1643280400000|2022-01-27 10:46:40|420.16|418.16|419.25|417.25|420.38|418.38|419.25|417.25|0
1643280410000|2022-01-27 10:46:50|418.8|416.8|419.48|417.48|419.48|417.48|418.8|416.8|0
1643280420000|2022-01-27 10:47:00|419.37|417.37|419.82|417.82|419.93|417.93|419.37|417.37|0
1643280430000|2022-01-27 10:47:10|420.72|418.72|420.38|418.38|420.72|418.72|420.38|418.38|0
1643280440000|2022-01-27 10:47:20|420.27|418.27|419.7|417.7|420.27|418.27|419.7|417.7|0
1643280450000|2022-01-27 10:47:30|420.05|418.05|419.93|417.93|420.05|418.05|419.48|417.48|0
1643280460000|2022-01-27 10:47:40|420.16|418.16|419.93|417.93|420.16|418.16|419.93|417.93|0
1643280470000|2022-01-27 10:47:50|420.16|418.16|419.59|417.59|420.27|418.27|419.59|417.59|0
1643280480000|2022-01-27 10:48:00|419.48|417.48|420.16|418.16|420.16|418.16|419.48|417.48|0
1643280490000|2022-01-27 10:48:10|420.38|418.38|420.83|418.83|420.83|418.83|420.38|418.38|0
1643280500000|2022-01-27 10:48:20|421.29|419.29|421.29|419.29|421.29|419.29|421.29|419.29|0
1643280510000|2022-01-27 10:48:30|422.19|420.19|422.31|420.31|422.42|420.42|422.19|420.19|0
1643280520000|2022-01-27 10:48:40|422.19|420.19|422.87|420.87|422.87|420.87|422.19|420.19|0
1643280530000|2022-01-27 10:48:50|423.1|421.1|425.13|423.13|425.13|423.13|423.1|421.1|0
1643280540000|2022-01-27 10:49:00|424.91|422.91|424.45|422.45|424.91|422.91|424.23|422.23|0
1643280550000|2022-01-27 10:49:10|424.35|422.35|424.45|422.45|424.68|422.68|424|422|0
1643280560000|2022-01-27 10:49:20|425.36|423.36|425.13|423.13|425.36|423.36|424.91|422.91|0
1643280570000|2022-01-27 10:49:30|425.48|423.48|425.36|423.36|425.48|423.48|425.03|423.03|0
1643280580000|2022-01-27 10:49:40|426.04|424.04|426.95|424.95|426.95|424.95|426.04|424.04|0
1643280590000|2022-01-27 10:49:50|426.72|424.72|426.95|424.95|426.95|424.95|426.72|424.72|0
1643280600000|2022-01-27 10:50:00|426.72|424.72|426.27|424.27|426.72|424.72|426.27|424.27|0
1643280610000|2022-01-27 10:50:10|426.49|424.49|428.54|426.54|428.54|426.54|426.49|424.49|0
1643280620000|2022-01-27 10:50:20|428.31|426.31|428.77|426.77|428.77|426.77|428.08|426.08|0
1643280630000|2022-01-27 10:50:30|428.88|426.88|430.13|428.13|430.13|428.13|428.88|426.88|0
1643280640000|2022-01-27 10:50:40|430.36|428.36|430.81|428.81|430.81|428.81|430.36|428.36|0
1643280650000|2022-01-27 10:50:50|431.04|429.04|430.25|428.25|431.04|429.04|430.25|428.25|0
1643280660000|2022-01-27 10:51:00|430.13|428.13|430.36|428.36|430.59|428.59|429.9|427.9|0
1643280670000|2022-01-27 10:51:10|430.81|428.81|431.04|429.04|431.27|429.27|430.59|428.59|0
1643280680000|2022-01-27 10:51:20|431.27|429.27|431.5|429.5|431.5|429.5|431.16|429.16|0
1643280690000|2022-01-27 10:51:30|431.72|429.72|432.18|430.18|432.18|430.18|431.72|429.72|0
1643280700000|2022-01-27 10:51:40|431.95|429.95|432.53|430.53|432.86|430.86|431.95|429.95|0
1643280710000|2022-01-27 10:51:50|432.41|430.41|433.32|431.32|433.32|431.32|432.41|430.41|0
1643280720000|2022-01-27 10:52:00|433.09|431.09|433.09|431.09|433.55|431.55|433.09|431.09|0
1643280730000|2022-01-27 10:52:10|432.18|430.18|431.5|429.5|432.18|430.18|431.5|429.5|0
1643280740000|2022-01-27 10:52:20|432.18|430.18|432.41|430.41|432.63|430.63|432.18|430.18|0
1643280750000|2022-01-27 10:52:30|433.89|431.89|433.55|431.55|433.89|431.89|433.32|431.32|0
1643280760000|2022-01-27 10:52:40|434|432|434|432|434.81|432.81|434|432|0
1643280770000|2022-01-27 10:52:50|434.23|432.23|434.81|432.81|434.81|432.81|434.23|432.23|0
1643280780000|2022-01-27 10:53:00|435.14|433.14|433.55|431.55|435.14|433.14|433.55|431.55|0
1643280790000|2022-01-27 10:53:10|433.77|431.77|433.77|431.77|434|432|433.77|431.77|0
1643280800000|2022-01-27 10:53:20|434|432|433.55|431.55|434|432|433.32|431.32|0
1643280810000|2022-01-27 10:53:30|433.77|431.77|433.77|431.77|434.23|432.23|433.77|431.77|0
1643280820000|2022-01-27 10:53:40|433.55|431.55|432.86|430.86|433.55|431.55|432.86|430.86|0
1643280830000|2022-01-27 10:53:50|432.41|430.41|431.95|429.95|432.41|430.41|431.61|429.61|0
1643280840000|2022-01-27 10:54:00|431.72|429.72|431.72|429.72|431.72|429.72|431.27|429.27|0
1643280850000|2022-01-27 10:54:10|432.18|430.18|432.18|430.18|432.18|430.18|432.18|430.18|0
1643280860000|2022-01-27 10:54:20|432.52|430.52|433.77|431.77|433.77|431.77|432.52|430.52|0
1643280870000|2022-01-27 10:54:30|434|432|434.35|432.35|434.46|432.46|434|432|0
1643280880000|2022-01-27 10:54:40|434.46|432.46|435.14|433.14|435.14|433.14|434.46|432.46|0
1643280890000|2022-01-27 10:54:50|434.69|432.69|434.46|432.46|434.69|432.69|434.35|432.35|0
1643280900000|2022-01-27 10:55:00|434.35|432.35|434.69|432.69|434.69|432.69|434.23|432.23|0
1643280910000|2022-01-27 10:55:10|435.83|433.83|437.55|435.55|437.55|435.55|435.83|433.83|0
1643280920000|2022-01-27 10:55:20|437.32|435.32|438.23|436.23|438.23|436.23|437.32|435.32|0
1643280930000|2022-01-27 10:55:30|437.66|435.66|438.34|436.34|438.8|436.8|437.66|435.66|0
1643280940000|2022-01-27 10:55:40|438.11|436.11|438.57|436.57|438.57|436.57|438.11|436.11|0
1643280950000|2022-01-27 10:55:50|437.88|435.88|438.69|436.69|438.69|436.69|437.88|435.88|0
1643280960000|2022-01-27 10:56:00|437.88|435.88|437.88|435.88|438.11|436.11|437.88|435.88|0
1643280970000|2022-01-27 10:56:10|437.2|435.2|437.88|435.88|437.88|435.88|436.97|434.97|0
1643280980000|2022-01-27 10:56:20|437.77|435.77|436.97|434.97|437.77|435.77|436.97|434.97|0
1643280990000|2022-01-27 10:56:30|437.2|435.2|437.43|435.43|437.43|435.43|437.2|435.2|0
1643281000000|2022-01-27 10:56:40|437.88|435.88|437.32|435.32|437.88|435.88|437.32|435.32|0
1643281010000|2022-01-27 10:56:50|437.2|435.2|437.88|435.88|437.88|435.88|436.97|434.97|0
1643281020000|2022-01-27 10:57:00|438.8|436.8|439.03|437.03|439.38|437.38|438.8|436.8|0
1643281030000|2022-01-27 10:57:10|438.34|436.34|438.69|436.69|438.92|436.92|438.34|436.34|0
1643281040000|2022-01-27 10:57:20|438.46|436.46|437.88|435.88|438.46|436.46|437.43|435.43|0
1643281050000|2022-01-27 10:57:30|437.66|435.66|436.97|434.97|437.66|435.66|436.97|434.97|0
1643281060000|2022-01-27 10:57:40|437.2|435.2|439.03|437.03|439.03|437.03|437.2|435.2|0
1643281070000|2022-01-27 10:57:50|439.49|437.49|439.49|437.49|439.49|437.49|439.26|437.26|0
1643281080000|2022-01-27 10:58:00|439.03|437.03|438.8|436.8|439.03|437.03|438.57|436.57|0
1643281090000|2022-01-27 10:58:10|439.03|437.03|438.34|436.34|439.03|437.03|438.34|436.34|0
1643281100000|2022-01-27 10:58:20|437.88|435.88|437.66|435.66|437.88|435.88|437.66|435.66|0
1643281110000|2022-01-27 10:58:30|437.43|435.43|437.88|435.88|437.88|435.88|437.43|435.43|0
1643281120000|2022-01-27 10:58:40|438.11|436.11|439.26|437.26|439.26|437.26|438.11|436.11|0
1643281130000|2022-01-27 10:58:50|439.71|437.71|439.71|437.71|440.4|438.4|439.71|437.71|0
1643281140000|2022-01-27 10:59:00|439.49|437.49|438.8|436.8|439.49|437.49|438.8|436.8|0
1643281150000|2022-01-27 10:59:10|438.57|436.57|437.88|435.88|438.57|436.57|437.88|435.88|0
1643281160000|2022-01-27 10:59:20|438.11|436.11|438.11|436.11|438.11|436.11|437.65|435.65|0
1643281170000|2022-01-27 10:59:30|437.32|435.32|436.97|434.97|437.77|435.77|436.97|434.97|0
1643281180000|2022-01-27 10:59:40|437.2|435.2|437.2|435.2|437.54|435.54|437.2|435.2|0
1643281190000|2022-01-27 10:59:50|436.97|434.97|436.86|434.86|436.97|434.97|436.86|434.86|0
1643281200000|2022-01-27 11:00:00|436.51|434.51|436.74|434.74|436.74|434.74|436.28|434.28|0
1643281210000|2022-01-27 11:00:10|436.28|434.28|435.37|433.37|436.28|434.28|435.37|433.37|0
1643281220000|2022-01-27 11:00:20|435.49|433.49|434.91|432.91|435.49|433.49|434.8|432.8|0
1643281230000|2022-01-27 11:00:30|434.23|432.23|433.77|431.77|434.68|432.68|433.77|431.77|0
1643281240000|2022-01-27 11:00:40|433.43|431.43|432.75|430.75|433.54|431.54|432.75|430.75|0
1643281250000|2022-01-27 11:00:50|433.43|431.43|432.86|430.86|433.43|431.43|432.86|430.86|0
1643281260000|2022-01-27 11:01:00|432.75|430.75|432.63|430.63|433.09|431.09|432.63|430.63|0
1643281270000|2022-01-27 11:01:10|433.32|431.32|433.09|431.09|433.32|431.32|433.09|431.09|0
1643281280000|2022-01-27 11:01:20|433.77|431.77|434.35|432.35|434.68|432.68|433.77|431.77|0
1643281290000|2022-01-27 11:01:30|434.68|432.68|435.14|433.14|435.14|433.14|434.46|432.46|0
1643281300000|2022-01-27 11:01:40|435.26|433.26|436.05|434.05|436.05|434.05|435.26|433.26|0
1643281310000|2022-01-27 11:01:50|436.51|434.51|436.28|434.28|436.63|434.63|436.17|434.17|0
1643281320000|2022-01-27 11:02:00|435.6|433.6|436.05|434.05|436.05|434.05|435.6|433.6|0
1643281330000|2022-01-27 11:02:10|435.6|433.6|434.91|432.91|435.6|433.6|434.91|432.91|0
1643281340000|2022-01-27 11:02:20|433.54|431.54|433.09|431.09|433.54|431.54|432.98|430.98|0
1643281350000|2022-01-27 11:02:30|432.98|430.98|432.75|430.75|432.98|430.98|432.63|430.63|0
1643281360000|2022-01-27 11:02:40|432.63|430.63|432.63|430.63|432.86|430.86|432.63|430.63|0
1643281370000|2022-01-27 11:02:50|432.18|430.18|432.63|430.63|432.86|430.86|432.18|430.18|0
1643281380000|2022-01-27 11:03:00|433.32|431.32|433.54|431.54|433.77|431.77|433.32|431.32|0
1643281390000|2022-01-27 11:03:10|433.09|431.09|433.32|431.32|433.32|431.32|432.63|430.63|0
1643281400000|2022-01-27 11:03:20|433.77|431.77|433.54|431.54|433.77|431.77|433.54|431.54|0
1643281410000|2022-01-27 11:03:30|433.77|431.77|431.95|429.95|433.77|431.77|431.95|429.95|0
1643281420000|2022-01-27 11:03:40|430.93|428.93|429.79|427.79|430.93|428.93|429.79|427.79|0
1643281430000|2022-01-27 11:03:50|430.13|428.13|430.35|428.35|430.47|428.47|430.13|428.13|0
1643281440000|2022-01-27 11:04:00|430.58|428.58|430.81|428.81|431.04|429.04|430.35|428.35|0
1643281450000|2022-01-27 11:04:10|430.58|428.58|428.76|426.76|430.58|428.58|428.76|426.76|0
1643281460000|2022-01-27 11:04:20|428.99|426.99|428.99|426.99|428.99|426.99|428.31|426.31|0
1643281470000|2022-01-27 11:04:30|429.11|427.11|427.97|425.97|429.33|427.33|427.97|425.97|0
1643281480000|2022-01-27 11:04:40|427.85|425.85|428.31|426.31|428.31|426.31|427.63|425.63|0
1643281490000|2022-01-27 11:04:50|428.43|426.43|428.99|426.99|429.22|427.22|428.43|426.43|0
1643281500000|2022-01-27 11:05:00|428.53|426.53|428.2|426.2|428.76|426.76|428.2|426.2|0
1643281510000|2022-01-27 11:05:10|428.31|426.31|427.63|425.63|428.31|426.31|427.63|425.63|0
1643281520000|2022-01-27 11:05:20|427.4|425.4|426.83|424.83|427.4|425.4|426.83|424.83|0
1643281530000|2022-01-27 11:05:30|426.72|424.72|425.58|423.58|426.72|424.72|425.58|423.58|0
1643281540000|2022-01-27 11:05:40|426.15|424.15|425.93|423.93|426.26|424.26|425.7|423.7|0
1643281550000|2022-01-27 11:05:50|426.26|424.26|426.49|424.49|426.61|424.61|426.26|424.26|0
1643281560000|2022-01-27 11:06:00|426.94|424.94|427.4|425.4|427.52|425.52|426.94|424.94|0
1643281570000|2022-01-27 11:06:10|427.06|425.06|427.62|425.62|427.62|425.62|427.06|425.06|0
1643281580000|2022-01-27 11:06:20|427.85|425.85|427.85|425.85|427.85|425.85|427.62|425.62|0
1643281590000|2022-01-27 11:06:30|427.62|425.62|427.29|425.29|427.74|425.74|427.29|425.29|0
1643281600000|2022-01-27 11:06:40|427.85|425.85|427.85|425.85|427.85|425.85|427.62|425.62|0
1643281610000|2022-01-27 11:06:50|427.62|425.62|427.4|425.4|427.62|425.62|427.4|425.4|0
1643281620000|2022-01-27 11:07:00|427.74|425.74|428.08|426.08|428.31|426.31|427.74|425.74|0
1643281630000|2022-01-27 11:07:10|427.85|425.85|427.62|425.62|427.97|425.97|427.62|425.62|0
1643281640000|2022-01-27 11:07:20|427.17|425.17|426.61|424.61|427.17|425.17|426.49|424.49|0
1643281650000|2022-01-27 11:07:30|426.94|424.94|427.4|425.4|427.52|425.52|426.94|424.94|0
1643281660000|2022-01-27 11:07:40|427.17|425.17|427.4|425.4|427.4|425.4|426.94|424.94|0
1643281670000|2022-01-27 11:07:50|426.94|424.94|426.94|424.94|427.06|425.06|426.94|424.94|0
1643281680000|2022-01-27 11:08:00|426.49|424.49|426.26|424.26|426.49|424.49|425.81|423.81|0
1643281690000|2022-01-27 11:08:10|426.49|424.49|426.49|424.49|426.49|424.49|426.04|424.04|0
1643281700000|2022-01-27 11:08:20|426.04|424.04|426.26|424.26|426.26|424.26|426.04|424.04|0
1643281710000|2022-01-27 11:08:30|425.47|423.47|426.15|424.15|426.15|424.15|425.47|423.47|0
1643281720000|2022-01-27 11:08:40|426.49|424.49|427.4|425.4|427.4|425.4|426.38|424.38|0
1643281730000|2022-01-27 11:08:50|427.29|425.29|426.61|424.61|427.29|425.29|426.61|424.61|0
1643281740000|2022-01-27 11:09:00|426.72|424.72|428.42|426.42|428.42|426.42|426.72|424.72|0
1643281750000|2022-01-27 11:09:10|428.76|426.76|428.76|426.76|428.76|426.76|428.42|426.42|0
1643281760000|2022-01-27 11:09:20|428.99|426.99|429.79|427.79|429.79|427.79|428.88|426.88|0
1643281770000|2022-01-27 11:09:30|429.67|427.67|428.99|426.99|429.67|427.67|428.99|426.99|0
1643281780000|2022-01-27 11:09:40|429.21|427.21|429.21|427.21|429.21|427.21|428.76|426.76|0
1643281790000|2022-01-27 11:09:50|429.33|427.33|429.44|427.44|429.44|427.44|429.21|427.21|0
1643281800000|2022-01-27 11:10:00|429.21|427.21|427.74|425.74|429.44|427.44|427.74|425.74|0
1643281810000|2022-01-27 11:10:10|427.4|425.4|427.06|425.06|427.4|425.4|427.06|425.06|0
1643281820000|2022-01-27 11:10:20|427.17|425.17|427.85|425.85|427.85|425.85|427.17|425.17|0
1643281830000|2022-01-27 11:10:30|427.4|425.4|426.26|424.26|427.4|425.4|426.26|424.26|0
1643281840000|2022-01-27 11:10:40|426.03|424.03|426.83|424.83|426.83|424.83|425.7|423.7|0
1643281850000|2022-01-27 11:10:50|427.17|425.17|426.72|424.72|427.17|425.17|426.26|424.26|0
1643281860000|2022-01-27 11:11:00|426.94|424.94|426.49|424.49|426.94|424.94|426.49|424.49|0
1643281870000|2022-01-27 11:11:10|426.71|424.71|427.62|425.62|427.62|425.62|426.71|424.71|0
1643281880000|2022-01-27 11:11:20|427.17|425.17|427.06|425.06|427.17|425.17|426.49|424.49|0
1643281890000|2022-01-27 11:11:30|427.4|425.4|426.49|424.49|427.4|425.4|426.49|424.49|0
1643281900000|2022-01-27 11:11:40|426.61|424.61|427.17|425.17|427.17|425.17|426.61|424.61|0
1643281910000|2022-01-27 11:11:50|426.94|424.94|425.58|423.58|426.94|424.94|425.58|423.58|0
1643281920000|2022-01-27 11:12:00|425.81|423.81|425.13|423.13|425.81|423.81|425.13|423.13|0
1643281930000|2022-01-27 11:12:10|424.9|422.9|424.67|422.67|424.9|422.9|424.45|422.45|0
1643281940000|2022-01-27 11:12:20|424.9|422.9|424.67|422.67|424.9|422.9|424.45|422.45|0
1643281950000|2022-01-27 11:12:30|424.45|422.45|424.45|422.45|424.45|422.45|424.45|422.45|0
1643281960000|2022-01-27 11:12:40|424.22|422.22|424.22|422.22|424.45|422.45|424.22|422.22|0
1643281970000|2022-01-27 11:12:50|423.77|421.77|424.22|422.22|424.22|422.22|423.77|421.77|0
1643281980000|2022-01-27 11:13:00|424.67|422.67|424.67|422.67|425.02|423.02|424.56|422.56|0
1643281990000|2022-01-27 11:13:10|424.79|422.79|425.13|423.13|425.13|423.13|424.67|422.67|0
1643282000000|2022-01-27 11:13:20|425.92|423.92|425.35|423.35|425.92|423.92|425.35|423.35|0
1643282010000|2022-01-27 11:13:30|425.81|423.81|426.26|424.26|426.26|424.26|425.58|423.58|0
1643282020000|2022-01-27 11:13:40|426.49|424.49|427.06|425.06|427.06|425.06|426.49|424.49|0
1643282030000|2022-01-27 11:13:50|426.71|424.71|426.71|424.71|426.71|424.71|426.49|424.49|0
1643282040000|2022-01-27 11:14:00|426.49|424.49|425.81|423.81|426.49|424.49|425.81|423.81|0
1643282050000|2022-01-27 11:14:10|426.03|424.03|425.35|423.35|426.03|424.03|425.35|423.35|0
1643282060000|2022-01-27 11:14:20|425.13|423.13|425.13|423.13|425.13|423.13|424.56|422.56|0
1643282070000|2022-01-27 11:14:30|424.9|422.9|424.67|422.67|425.02|423.02|424.67|422.67|0
1643282080000|2022-01-27 11:14:40|424.45|422.45|423.43|421.43|424.45|422.45|423.43|421.43|0
1643282090000|2022-01-27 11:14:50|423.77|421.77|423.54|421.54|423.77|421.77|423.31|421.31|0
1643282100000|2022-01-27 11:15:00|423.43|421.43|422.98|420.98|423.54|421.54|422.98|420.98|0
1643282110000|2022-01-27 11:15:10|423.09|421.09|422.18|420.18|423.09|421.09|422.18|420.18|0
1643282120000|2022-01-27 11:15:20|421.5|419.5|421.28|419.28|421.62|419.62|421.28|419.28|0
1643282130000|2022-01-27 11:15:30|421.05|419.05|420.82|418.82|421.05|419.05|420.82|418.82|0
1643282140000|2022-01-27 11:15:40|421.05|419.05|421.05|419.05|421.05|419.05|420.82|418.82|0
1643282150000|2022-01-27 11:15:50|421.28|419.28|421.73|419.73|421.73|419.73|421.05|419.05|0
1643282160000|2022-01-27 11:16:00|421.39|419.39|421.05|419.05|421.39|419.39|421.05|419.05|0
1643282170000|2022-01-27 11:16:10|421.17|419.17|421.95|419.95|421.95|419.95|421.17|419.17|0
1643282180000|2022-01-27 11:16:20|422.07|420.07|421.95|419.95|422.18|420.18|421.95|419.95|0
1643282190000|2022-01-27 11:16:30|422.07|420.07|421.95|419.95|422.18|420.18|421.95|419.95|0
1643282200000|2022-01-27 11:16:40|421.5|419.5|420.6|418.6|421.5|419.5|420.6|418.6|0
1643282210000|2022-01-27 11:16:50|421.28|419.28|421.17|419.17|421.28|419.28|420.82|418.82|0
1643282220000|2022-01-27 11:17:00|421.5|419.5|421.73|419.73|421.95|419.95|421.39|419.39|0
1643282230000|2022-01-27 11:17:10|422.07|420.07|422.3|420.3|422.3|420.3|422.07|420.07|0
1643282240000|2022-01-27 11:17:20|422.18|420.18|422.52|420.52|422.63|420.63|422.18|420.18|0
1643282250000|2022-01-27 11:17:30|422.41|420.41|422.52|420.52|422.63|420.63|422.41|420.41|0
1643282260000|2022-01-27 11:17:40|422.63|420.63|422.63|420.63|422.63|420.63|422.18|420.18|0
1643282270000|2022-01-27 11:17:50|423.09|421.09|423.31|421.31|423.31|421.31|423.09|421.09|0
1643282280000|2022-01-27 11:18:00|423.43|421.43|423.76|421.76|423.76|421.76|423.43|421.43|0
1643282290000|2022-01-27 11:18:10|423.66|421.66|423.66|421.66|423.99|421.99|423.66|421.66|0
1643282300000|2022-01-27 11:18:20|423.31|421.31|423.43|421.43|423.43|421.43|422.86|420.86|0
1643282310000|2022-01-27 11:18:30|423.66|421.66|423.43|421.43|423.66|421.66|423.43|421.43|0
1643282320000|2022-01-27 11:18:40|423.76|421.76|423.88|421.88|423.88|421.88|423.76|421.76|0
1643282330000|2022-01-27 11:18:50|423.76|421.76|423.43|421.43|423.76|421.76|423.31|421.31|0
1643282340000|2022-01-27 11:19:00|423.54|421.54|423.99|421.99|423.99|421.99|423.54|421.54|0
1643282350000|2022-01-27 11:19:10|424.22|422.22|424.11|422.11|424.22|422.22|424.11|422.11|0
1643282360000|2022-01-27 11:19:20|423.99|421.99|424.44|422.44|424.44|422.44|423.99|421.99|0
1643282370000|2022-01-27 11:19:30|424.9|422.9|424.9|422.9|424.9|422.9|424.9|422.9|0
1643282380000|2022-01-27 11:19:40|425.02|423.02|425.12|423.12|425.12|423.12|424.9|422.9|0
1643282390000|2022-01-27 11:19:50|424.9|422.9|424.9|422.9|425.12|423.12|424.9|422.9|0
1643282400000|2022-01-27 11:20:00|425.12|423.12|425.47|423.47|425.8|423.8|425.12|423.12|0
1643282410000|2022-01-27 11:20:10|425.7|423.7|425.92|423.92|425.92|423.92|425.7|423.7|0
1643282420000|2022-01-27 11:20:20|425.8|423.8|425.92|423.92|426.03|424.03|425.8|423.8|0
1643282430000|2022-01-27 11:20:30|426.71|424.71|426.71|424.71|426.71|424.71|426.48|424.48|0
1643282440000|2022-01-27 11:20:40|426.94|424.94|427.39|425.39|427.39|425.39|426.94|424.94|0
1643282450000|2022-01-27 11:20:50|427.17|425.17|426.71|424.71|427.17|425.17|426.71|424.71|0
1643282460000|2022-01-27 11:21:00|426.48|424.48|425.35|423.35|426.48|424.48|425.24|423.24|0
1643282470000|2022-01-27 11:21:10|425.8|423.8|426.03|424.03|426.26|424.26|425.8|423.8|0
1643282480000|2022-01-27 11:21:20|425.8|423.8|425.8|423.8|425.92|423.92|425.8|423.8|0
1643282490000|2022-01-27 11:21:30|426.26|424.26|426.26|424.26|426.26|424.26|425.8|423.8|0
1643282500000|2022-01-27 11:21:40|426.48|424.48|426.48|424.48|426.48|424.48|426.48|424.48|0
1643282510000|2022-01-27 11:21:50|425.8|423.8|426.15|424.15|426.15|424.15|425.8|423.8|0
1643282520000|2022-01-27 11:22:00|426.03|424.03|425.8|423.8|426.03|424.03|425.8|423.8|0
1643282530000|2022-01-27 11:22:10|426.26|424.26|426.38|424.38|426.38|424.38|426.03|424.03|0
1643282540000|2022-01-27 11:22:20|426.26|424.26|426.48|424.48|426.48|424.48|426.26|424.26|0
1643282550000|2022-01-27 11:22:30|426.71|424.71|426.83|424.83|426.94|424.94|426.71|424.71|0
1643282560000|2022-01-27 11:22:40|426.71|424.71|426.71|424.71|426.71|424.71|426.6|424.6|0
1643282570000|2022-01-27 11:22:50|426.94|424.94|428.65|426.65|428.65|426.65|426.94|424.94|0
1643282580000|2022-01-27 11:23:00|428.3|426.3|428.3|426.3|428.3|426.3|428.07|426.07|0
1643282590000|2022-01-27 11:23:10|427.85|425.85|426.94|424.94|427.85|425.85|426.94|424.94|0
1643282600000|2022-01-27 11:23:20|427.17|425.17|427.39|425.39|427.62|425.62|427.17|425.17|0
1643282610000|2022-01-27 11:23:30|427.74|425.74|427.62|425.62|427.74|425.74|427.39|425.39|0
1643282620000|2022-01-27 11:23:40|427.51|425.51|427.39|425.39|427.85|425.85|427.39|425.39|0
1643282630000|2022-01-27 11:23:50|427.51|425.51|427.39|425.39|427.62|425.62|427.39|425.39|0
1643282640000|2022-01-27 11:24:00|427.62|425.62|427.51|425.51|427.85|425.85|427.51|425.51|0
1643282650000|2022-01-27 11:24:10|427.39|425.39|427.16|425.16|427.39|425.39|427.16|425.16|0
1643282660000|2022-01-27 11:24:20|426.94|424.94|425.58|423.58|426.94|424.94|425.58|423.58|0
1643282670000|2022-01-27 11:24:30|425.69|423.69|424.79|422.79|425.69|423.69|424.79|422.79|0
1643282680000|2022-01-27 11:24:40|425.01|423.01|425.01|423.01|425.12|423.12|424.9|422.9|0
1643282690000|2022-01-27 11:24:50|425.12|423.12|425.12|423.12|425.35|423.35|425.12|423.12|0
1643282700000|2022-01-27 11:25:00|424.56|422.56|424.79|422.79|424.79|422.79|424.22|422.22|0
1643282710000|2022-01-27 11:25:10|424.11|422.11|423.76|421.76|424.11|422.11|423.76|421.76|0
1643282720000|2022-01-27 11:25:20|423.88|421.88|423.76|421.76|423.99|421.99|423.76|421.76|0
1643282730000|2022-01-27 11:25:30|423.43|421.43|423.54|421.54|423.76|421.76|423.43|421.43|0
1643282740000|2022-01-27 11:25:40|423.99|421.99|424.22|422.22|424.22|422.22|423.99|421.99|0
1643282750000|2022-01-27 11:25:50|423.99|421.99|424.22|422.22|424.22|422.22|423.99|421.99|0
1643282760000|2022-01-27 11:26:00|424.11|422.11|424.67|422.67|424.67|422.67|423.99|421.99|0
1643282770000|2022-01-27 11:26:10|423.76|421.76|422.18|420.18|423.99|421.99|422.18|420.18|0
1643282780000|2022-01-27 11:26:20|421.5|419.5|421.95|419.95|422.18|420.18|421.5|419.5|0
1643282790000|2022-01-27 11:26:30|422.4|420.4|421.5|419.5|422.4|420.4|421.5|419.5|0
1643282800000|2022-01-27 11:26:40|422.18|420.18|421.95|419.95|422.18|420.18|421.5|419.5|0
1643282810000|2022-01-27 11:26:50|422.18|420.18|422.63|420.63|422.97|420.97|422.18|420.18|0
1643282820000|2022-01-27 11:27:00|422.75|420.75|421.62|419.62|422.75|420.75|421.62|419.62|0
1643282830000|2022-01-27 11:27:10|421.5|419.5|421.27|419.27|421.5|419.5|421.05|419.05|0
1643282840000|2022-01-27 11:27:20|421.16|419.16|420.82|418.82|421.16|419.16|420.82|418.82|0
1643282850000|2022-01-27 11:27:30|421.05|419.05|421.05|419.05|421.05|419.05|420.82|418.82|0
1643282860000|2022-01-27 11:27:40|420.82|418.82|420.37|418.37|420.82|418.82|420.37|418.37|0
1643282870000|2022-01-27 11:27:50|420.14|418.14|421.5|419.5|421.5|419.5|420.14|418.14|0
1643282880000|2022-01-27 11:28:00|421.72|419.72|421.5|419.5|421.72|419.72|421.5|419.5|0
1643282890000|2022-01-27 11:28:10|421.72|419.72|421.5|419.5|421.72|419.72|421.16|419.16|0
1643282900000|2022-01-27 11:28:20|421.27|419.27|420.37|418.37|421.27|419.27|420.14|418.14|0
1643282910000|2022-01-27 11:28:30|421.05|419.05|421.05|419.05|421.05|419.05|420.59|418.59|0
1643282920000|2022-01-27 11:28:40|420.59|418.59|420.37|418.37|420.59|418.59|420.37|418.37|0
1643282930000|2022-01-27 11:28:50|420.59|418.59|420.37|418.37|420.59|418.59|420.37|418.37|0
1643282940000|2022-01-27 11:29:00|419.92|417.92|419.01|417.01|419.92|417.92|419.01|417.01|0
1643282950000|2022-01-27 11:29:10|418.33|416.33|418.68|416.68|418.9|416.9|418.33|416.33|0
1643282960000|2022-01-27 11:29:20|418.56|416.56|418.23|416.23|418.56|416.56|418.11|416.11|0
1643282970000|2022-01-27 11:29:30|417.66|415.66|416.2|414.2|417.66|415.66|416.2|414.2|0
1643282980000|2022-01-27 11:29:40|416.65|414.65|415.75|413.75|416.65|414.65|415.75|413.75|0
1643282990000|2022-01-27 11:29:50|415.85|413.85|416.98|414.98|416.98|414.98|415.85|413.85|0
1643283000000|2022-01-27 11:30:00|417.1|415.1|416.98|414.98|417.1|415.1|416.53|414.53|0
1643283010000|2022-01-27 11:30:10|417.43|415.43|417.21|415.21|417.43|415.43|417.21|415.21|0
1643283020000|2022-01-27 11:30:20|417.43|415.43|418.11|416.11|418.23|416.23|417.43|415.43|0
1643283030000|2022-01-27 11:30:30|418.33|416.33|418.79|416.79|418.79|416.79|418.33|416.33|0
1643283040000|2022-01-27 11:30:40|419.24|417.24|419.01|417.01|419.46|417.46|419.01|417.01|0
1643283050000|2022-01-27 11:30:50|419.35|417.35|420.37|418.37|420.37|418.37|419.35|417.35|0
1643283060000|2022-01-27 11:31:00|419.69|417.69|419.46|417.46|419.69|417.69|419.46|417.46|0
1643283070000|2022-01-27 11:31:10|418.79|416.79|418.33|416.33|418.79|416.79|418.33|416.33|0
1643283080000|2022-01-27 11:31:20|418.23|416.23|417.43|415.43|418.23|416.23|417.43|415.43|0
1643283090000|2022-01-27 11:31:30|417.66|415.66|417.43|415.43|418.11|416.11|417.43|415.43|0
1643283100000|2022-01-27 11:31:40|417.21|415.21|417.43|415.43|417.66|415.66|417.21|415.21|0
1643283110000|2022-01-27 11:31:50|417.66|415.66|417.21|415.21|417.66|415.66|417.21|415.21|0
1643283120000|2022-01-27 11:32:00|417.88|415.88|417.43|415.43|418.11|416.11|417.43|415.43|0
1643283130000|2022-01-27 11:32:10|416.75|414.75|416.53|414.53|416.75|414.75|416.42|414.42|0
1643283140000|2022-01-27 11:32:20|416.42|414.42|416.42|414.42|416.98|414.98|416.42|414.42|0
1643283150000|2022-01-27 11:32:30|416.53|414.53|416.08|414.08|416.53|414.53|416.08|414.08|0
1643283160000|2022-01-27 11:32:40|416.3|414.3|416.53|414.53|416.75|414.75|416.3|414.3|0
1643283170000|2022-01-27 11:32:50|416.65|414.65|416.08|414.08|416.65|414.65|416.08|414.08|0
1643283180000|2022-01-27 11:33:00|415.85|413.85|416.53|414.53|416.87|414.87|415.85|413.85|0
1643283190000|2022-01-27 11:33:10|416.65|414.65|416.08|414.08|416.75|414.75|416.08|414.08|0
1643283200000|2022-01-27 11:33:20|416.3|414.3|417.88|415.88|417.88|415.88|416.3|414.3|0
1643283210000|2022-01-27 11:33:30|418.33|416.33|418.56|416.56|418.9|416.9|418.33|416.33|0
1643283220000|2022-01-27 11:33:40|418.68|416.68|418.56|416.56|419.01|417.01|418.56|416.56|0
1643283230000|2022-01-27 11:33:50|418.33|416.33|417.88|415.88|418.33|416.33|417.88|415.88|0
1643283240000|2022-01-27 11:34:00|418.11|416.11|418.56|416.56|418.56|416.56|418.11|416.11|0
1643283250000|2022-01-27 11:34:10|418.33|416.33|419.13|417.13|419.13|417.13|418.33|416.33|0
1643283260000|2022-01-27 11:34:20|419.24|417.24|418.9|416.9|419.24|417.24|418.78|416.78|0
1643283270000|2022-01-27 11:34:30|419.24|417.24|419.46|417.46|419.91|417.91|419.24|417.24|0
1643283280000|2022-01-27 11:34:40|418.56|416.56|418.22|416.22|418.56|416.56|418.22|416.22|0
1643283290000|2022-01-27 11:34:50|418.11|416.11|418.78|416.78|418.78|416.78|418.11|416.11|0
1643283300000|2022-01-27 11:35:00|418.9|416.9|419.24|417.24|419.24|417.24|418.78|416.78|0
1643283310000|2022-01-27 11:35:10|419.01|417.01|419.01|417.01|419.01|417.01|419.01|417.01|0
1643283320000|2022-01-27 11:35:20|418.68|416.68|418.78|416.78|418.78|416.78|418.45|416.45|0
1643283330000|2022-01-27 11:35:30|419.13|417.13|418.9|416.9|419.24|417.24|418.9|416.9|0
1643283340000|2022-01-27 11:35:40|418.78|416.78|419.01|417.01|419.01|417.01|418.78|416.78|0
1643283350000|2022-01-27 11:35:50|419.13|417.13|419.24|417.24|419.24|417.24|419.13|417.13|0
1643283360000|2022-01-27 11:36:00|418.78|416.78|417.88|415.88|418.78|416.78|417.88|415.88|0
1643283370000|2022-01-27 11:36:10|417.2|415.2|417.43|415.43|417.43|415.43|416.98|414.98|0
1643283380000|2022-01-27 11:36:20|417.2|415.2|416.98|414.98|417.2|415.2|416.98|414.98|0
1643283390000|2022-01-27 11:36:30|416.3|414.3|416.53|414.53|416.53|414.53|416.3|414.3|0
1643283400000|2022-01-27 11:36:40|416.75|414.75|416.98|414.98|417.66|415.66|416.75|414.75|0
1643283410000|2022-01-27 11:36:50|416.75|414.75|417.43|415.43|417.43|415.43|416.75|414.75|0
1643283420000|2022-01-27 11:37:00|417.1|415.1|416.53|414.53|417.1|415.1|416.53|414.53|0
1643283430000|2022-01-27 11:37:10|416.75|414.75|416.98|414.98|416.98|414.98|416.53|414.53|0
1643283440000|2022-01-27 11:37:20|417.2|415.2|418.56|416.56|418.56|416.56|417.2|415.2|0
1643283450000|2022-01-27 11:37:30|418.78|416.78|418.11|416.11|418.78|416.78|418.11|416.11|0
1643283460000|2022-01-27 11:37:40|418.33|416.33|418.78|416.78|418.78|416.78|418.11|416.11|0
1643283470000|2022-01-27 11:37:50|418.56|416.56|417.88|415.88|418.56|416.56|417.88|415.88|0
1643283480000|2022-01-27 11:38:00|418.56|416.56|419.01|417.01|419.01|417.01|418.56|416.56|0
1643283490000|2022-01-27 11:38:10|418.56|416.56|418.78|416.78|419.23|417.23|418.56|416.56|0
1643283500000|2022-01-27 11:38:20|418.45|416.45|419.01|417.01|419.13|417.13|418.45|416.45|0
1643283510000|2022-01-27 11:38:30|419.23|417.23|419.23|417.23|419.23|417.23|418.78|416.78|0
1643283520000|2022-01-27 11:38:40|419.01|417.01|421.04|419.04|421.04|419.04|419.01|417.01|0
1643283530000|2022-01-27 11:38:50|421.95|419.95|422.17|420.17|422.17|420.17|421.84|419.84|0
1643283540000|2022-01-27 11:39:00|421.95|419.95|422.63|420.63|422.85|420.85|421.95|419.95|0
1643283550000|2022-01-27 11:39:10|423.08|421.08|422.85|420.85|423.08|421.08|422.74|420.74|0
1643283560000|2022-01-27 11:39:20|423.3|421.3|423.98|421.98|423.98|421.98|423.2|421.2|0
1643283570000|2022-01-27 11:39:30|423.76|421.76|425.34|423.34|425.34|423.34|423.08|421.08|0
1643283580000|2022-01-27 11:39:40|425.57|423.57|425.8|423.8|425.8|423.8|425.57|423.57|0
1643283590000|2022-01-27 11:39:50|425.92|423.92|425.34|423.34|426.14|424.14|425.34|423.34|0
1643283600000|2022-01-27 11:40:00|425.12|423.12|424.89|422.89|425.57|423.57|424.89|422.89|0
1643283610000|2022-01-27 11:40:10|423.88|421.88|423.76|421.76|424.1|422.1|423.76|421.76|0
1643283620000|2022-01-27 11:40:20|423.53|421.53|423.3|421.3|423.53|421.53|422.97|420.97|0
1643283630000|2022-01-27 11:40:30|423.98|421.98|423.98|421.98|423.98|421.98|423.53|421.53|0
1643283640000|2022-01-27 11:40:40|424.21|422.21|423.76|421.76|424.44|422.44|423.76|421.76|0
1643283650000|2022-01-27 11:40:50|423.98|421.98|423.98|421.98|423.98|421.98|423.98|421.98|0
1643283660000|2022-01-27 11:41:00|423.3|421.3|423.98|421.98|423.98|421.98|423.3|421.3|0
1643283670000|2022-01-27 11:41:10|423.53|421.53|423.98|421.98|423.98|421.98|423.3|421.3|0
1643283680000|2022-01-27 11:41:20|424.21|422.21|424.1|422.1|424.44|422.44|423.98|421.98|0
1643283690000|2022-01-27 11:41:30|424.44|422.44|423.87|421.87|424.44|422.44|423.87|421.87|0
1643283700000|2022-01-27 11:41:40|423.76|421.76|424.33|422.33|424.33|422.33|423.76|421.76|0
1643283710000|2022-01-27 11:41:50|424.66|422.66|424.21|422.21|424.66|422.66|423.98|421.98|0
1643283720000|2022-01-27 11:42:00|423.76|421.76|423.87|421.87|423.87|421.87|423.76|421.76|0
1643283730000|2022-01-27 11:42:10|423.98|421.98|423.76|421.76|424.21|422.21|423.53|421.53|0
1643283740000|2022-01-27 11:42:20|423.98|421.98|425.12|423.12|425.12|423.12|423.3|421.3|0
1643283750000|2022-01-27 11:42:30|424.89|422.89|424.44|422.44|424.89|422.89|424.21|422.21|0
1643283760000|2022-01-27 11:42:40|424.55|422.55|424.66|422.66|424.66|422.66|424.55|422.55|0
1643283770000|2022-01-27 11:42:50|424.44|422.44|423.3|421.3|424.44|422.44|423.3|421.3|0
1643283780000|2022-01-27 11:43:00|422.62|420.62|422.52|420.52|422.85|420.85|422.52|420.52|0
1643283790000|2022-01-27 11:43:10|422.62|420.62|421.38|419.38|422.74|420.74|421.38|419.38|0
1643283800000|2022-01-27 11:43:20|421.49|419.49|421.27|419.27|421.49|419.49|421.27|419.27|0
1643283810000|2022-01-27 11:43:30|420.93|418.93|421.04|419.04|421.38|419.38|420.93|418.93|0
1643283820000|2022-01-27 11:43:40|421.16|419.16|421.27|419.27|421.27|419.27|421.16|419.16|0
1643283830000|2022-01-27 11:43:50|421.04|419.04|420.81|418.81|421.04|419.04|420.71|418.71|0
1643283840000|2022-01-27 11:44:00|421.49|419.49|421.84|419.84|421.84|419.84|421.49|419.49|0
1643283850000|2022-01-27 11:44:10|422.51|420.51|422.17|420.17|422.97|420.97|422.17|420.17|0
1643283860000|2022-01-27 11:44:20|422.4|420.4|422.4|420.4|422.4|420.4|422.17|420.17|0
1643283870000|2022-01-27 11:44:30|422.06|420.06|423.08|421.08|423.08|421.08|422.06|420.06|0
1643283880000|2022-01-27 11:44:40|423.19|421.19|423.08|421.08|423.3|421.3|423.08|421.08|0
1643283890000|2022-01-27 11:44:50|423.19|421.19|422.97|420.97|423.19|421.19|422.97|420.97|0
1643283900000|2022-01-27 11:45:00|423.3|421.3|423.53|421.53|423.76|421.76|423.3|421.3|0
1643283910000|2022-01-27 11:45:10|423.65|421.65|423.53|421.53|423.76|421.76|423.53|421.53|0
1643283920000|2022-01-27 11:45:20|423.42|421.42|423.98|421.98|423.98|421.98|423.42|421.42|0
1643283930000|2022-01-27 11:45:30|423.53|421.53|423.87|421.87|424.21|422.21|423.53|421.53|0
1643283940000|2022-01-27 11:45:40|424.66|422.66|425.8|423.8|425.8|423.8|424.66|422.66|0
1643283950000|2022-01-27 11:45:50|425.91|423.91|426.59|424.59|426.59|424.59|425.91|423.91|0
1643283960000|2022-01-27 11:46:00|427.16|425.16|427.61|425.61|427.61|425.61|427.05|425.05|0
1643283970000|2022-01-27 11:46:10|427.5|425.5|428.18|426.18|428.18|426.18|427.5|425.5|0
1643283980000|2022-01-27 11:46:20|428.07|426.07|428.07|426.07|428.07|426.07|427.38|425.38|0
1643283990000|2022-01-27 11:46:30|427.84|425.84|427.05|425.05|427.84|425.84|427.05|425.05|0
1643284000000|2022-01-27 11:46:40|427.28|425.28|426.93|424.93|427.28|425.28|426.7|424.7|0
1643284010000|2022-01-27 11:46:50|427.16|425.16|425.8|423.8|427.16|425.16|425.8|423.8|0
1643284020000|2022-01-27 11:47:00|426.02|424.02|425.57|423.57|426.02|424.02|425.57|423.57|0
1643284030000|2022-01-27 11:47:10|425.46|423.46|424.43|422.43|425.46|423.46|424.43|422.43|0
1643284040000|2022-01-27 11:47:20|424.55|422.55|424.1|422.1|424.55|422.55|423.98|421.98|0
1643284050000|2022-01-27 11:47:30|424.33|422.33|424.21|422.21|424.43|422.43|424.21|422.21|0
1643284060000|2022-01-27 11:47:40|424.33|422.33|424.21|422.21|424.33|422.33|423.75|421.75|0
1643284070000|2022-01-27 11:47:50|423.65|421.65|423.65|421.65|423.65|421.65|423.3|421.3|0
1643284080000|2022-01-27 11:48:00|423.53|421.53|423.98|421.98|423.98|421.98|423.3|421.3|0
1643284090000|2022-01-27 11:48:10|424.21|422.21|424.21|422.21|424.21|422.21|423.98|421.98|0
1643284100000|2022-01-27 11:48:20|423.08|421.08|421.61|419.61|423.08|421.08|421.61|419.61|0
1643284110000|2022-01-27 11:48:30|421.72|419.72|420.93|418.93|421.72|419.72|420.93|418.93|0
1643284120000|2022-01-27 11:48:40|421.04|419.04|421.26|419.26|421.26|419.26|420.81|418.81|0
1643284130000|2022-01-27 11:48:50|421.49|419.49|420.81|418.81|421.49|419.49|420.81|418.81|0
1643284140000|2022-01-27 11:49:00|421.26|419.26|421.72|419.72|421.72|419.72|421.16|419.16|0
1643284150000|2022-01-27 11:49:10|421.49|419.49|422.06|420.06|422.06|420.06|421.49|419.49|0
1643284160000|2022-01-27 11:49:20|422.17|420.17|422.51|420.51|422.62|420.62|422.17|420.17|0
1643284170000|2022-01-27 11:49:30|422.62|420.62|421.94|419.94|422.62|420.62|421.94|419.94|0
1643284180000|2022-01-27 11:49:40|421.72|419.72|421.94|419.94|421.94|419.94|421.72|419.72|0
1643284190000|2022-01-27 11:49:50|422.06|420.06|422.06|420.06|422.17|420.17|422.06|420.06|0
1643284200000|2022-01-27 11:50:00|422.17|420.17|421.83|419.83|422.29|420.29|421.83|419.83|0
1643284210000|2022-01-27 11:50:10|421.04|419.04|420.81|418.81|421.04|419.04|420.81|418.81|0
1643284220000|2022-01-27 11:50:20|420.59|418.59|419|417|420.59|418.59|419|417|0
1643284230000|2022-01-27 11:50:30|419.23|417.23|419.91|417.91|419.91|417.91|419.23|417.23|0
1643284240000|2022-01-27 11:50:40|419.23|417.23|419|417|419.23|417.23|419|417|0
1643284250000|2022-01-27 11:50:50|418.78|416.78|419|417|419|417|418.78|416.78|0
1643284260000|2022-01-27 11:51:00|418.9|416.9|418.1|416.1|418.9|416.9|417.99|415.99|0
1643284270000|2022-01-27 11:51:10|417.42|415.42|417.54|415.54|417.54|415.54|417.42|415.42|0
1643284280000|2022-01-27 11:51:20|417.32|415.32|417.09|415.09|417.42|415.42|417.09|415.09|0
1643284290000|2022-01-27 11:51:30|417.54|415.54|417.09|415.09|418.1|416.1|417.09|415.09|0
1643284300000|2022-01-27 11:51:40|416.97|414.97|418.1|416.1|418.1|416.1|416.97|414.97|0
1643284310000|2022-01-27 11:51:50|417.99|415.99|417.65|415.65|417.99|415.99|417.65|415.65|0
1643284320000|2022-01-27 11:52:00|417.42|415.42|417.42|415.42|417.65|415.65|417.2|415.2|0
1643284330000|2022-01-27 11:52:10|416.75|414.75|417.42|415.42|417.54|415.54|416.75|414.75|0
1643284340000|2022-01-27 11:52:20|417.2|415.2|417.42|415.42|417.42|415.42|417.2|415.2|0
1643284350000|2022-01-27 11:52:30|416.97|414.97|416.97|414.97|416.97|414.97|416.75|414.75|0
1643284360000|2022-01-27 11:52:40|416.64|414.64|416.64|414.64|416.75|414.75|416.64|414.64|0
1643284370000|2022-01-27 11:52:50|416.3|414.3|415.85|413.85|416.3|414.3|415.74|413.74|0
1643284380000|2022-01-27 11:53:00|416.07|414.07|416.97|414.97|416.97|414.97|416.07|414.07|0
1643284390000|2022-01-27 11:53:10|417.2|415.2|417.65|415.65|417.65|415.65|417.2|415.2|0
1643284400000|2022-01-27 11:53:20|417.77|415.77|417.87|415.87|417.87|415.87|417.42|415.42|0
1643284410000|2022-01-27 11:53:30|418.1|416.1|418.44|416.44|418.55|416.55|418.1|416.1|0
1643284420000|2022-01-27 11:53:40|418.55|416.55|418.67|416.67|418.67|416.67|418.44|416.44|0
1643284430000|2022-01-27 11:53:50|418.55|416.55|418.67|416.67|418.89|416.89|418.55|416.55|0
1643284440000|2022-01-27 11:54:00|418.55|416.55|418.55|416.55|418.55|416.55|417.77|415.77|0
1643284450000|2022-01-27 11:54:10|418.78|416.78|417.87|415.87|418.78|416.78|417.42|415.42|0
1643284460000|2022-01-27 11:54:20|417.65|415.65|418.1|416.1|418.22|416.22|417.65|415.65|0
1643284470000|2022-01-27 11:54:30|418.22|416.22|417.87|415.87|418.22|416.22|417.87|415.87|0
1643284480000|2022-01-27 11:54:40|418.1|416.1|418.1|416.1|418.33|416.33|418.1|416.1|0
1643284490000|2022-01-27 11:54:50|417.87|415.87|417.99|415.99|418.1|416.1|417.87|415.87|0
1643284500000|2022-01-27 11:55:00|418.1|416.1|419.68|417.68|419.68|417.68|418.1|416.1|0
1643284510000|2022-01-27 11:55:10|419.91|417.91|419.91|417.91|419.91|417.91|419.68|417.68|0
1643284520000|2022-01-27 11:55:20|420.13|418.13|420.13|418.13|420.13|418.13|419.91|417.91|0
1643284530000|2022-01-27 11:55:30|420.25|418.25|420.36|418.36|420.36|418.36|420.25|418.25|0
1643284540000|2022-01-27 11:55:40|420.58|418.58|420.58|418.58|420.81|418.81|420.58|418.58|0
1643284550000|2022-01-27 11:55:50|420.13|418.13|420.36|418.36|420.48|418.48|420.13|418.13|0
1643284560000|2022-01-27 11:56:00|420.25|418.25|420.13|418.13|420.48|418.48|420.13|418.13|0
1643284570000|2022-01-27 11:56:10|420.02|418.02|420.13|418.13|420.13|418.13|419.45|417.45|0
1643284580000|2022-01-27 11:56:20|420.81|418.81|420.36|418.36|421.38|419.38|420.36|418.36|0
1643284590000|2022-01-27 11:56:30|420.58|418.58|420.13|418.13|420.58|418.58|420.13|418.13|0
1643284600000|2022-01-27 11:56:40|420.25|418.25|420.36|418.36|420.36|418.36|420.13|418.13|0
1643284610000|2022-01-27 11:56:50|420.02|418.02|419.45|417.45|420.02|418.02|419|417|0
1643284620000|2022-01-27 11:57:00|419.35|417.35|419.8|417.8|419.8|417.8|419.35|417.35|0
1643284630000|2022-01-27 11:57:10|419|417|418.1|416.1|419|417|418.1|416.1|0
1643284640000|2022-01-27 11:57:20|417.42|415.42|416.52|414.52|417.42|415.42|416.41|414.41|0
1643284650000|2022-01-27 11:57:30|416.41|414.41|416.52|414.52|416.52|414.52|416.41|414.41|0
1643284660000|2022-01-27 11:57:40|415.51|413.51|415.39|413.39|415.62|413.62|415.39|413.39|0
1643284670000|2022-01-27 11:57:50|415.51|413.51|414.84|412.84|415.51|413.51|414.72|412.72|0
1643284680000|2022-01-27 11:58:00|415.84|413.84|414.94|412.94|415.84|413.84|414.94|412.94|0
1643284690000|2022-01-27 11:58:10|414.72|412.72|414.94|412.94|414.94|412.94|414.49|412.49|0
1643284700000|2022-01-27 11:58:20|415.17|413.17|414.72|412.72|415.17|413.17|414.72|412.72|0
1643284710000|2022-01-27 11:58:30|413.37|411.37|413.37|411.37|413.82|411.82|413.37|411.37|0
1643284720000|2022-01-27 11:58:40|413.26|411.26|412.69|410.69|413.26|411.26|412.69|410.69|0
1643284730000|2022-01-27 11:58:50|412.92|410.92|412.92|410.92|413.14|411.14|412.92|410.92|0
1643284740000|2022-01-27 11:59:00|413.59|411.59|413.37|411.37|413.59|411.59|413.14|411.14|0
1643284750000|2022-01-27 11:59:10|413.59|411.59|412.92|410.92|413.59|411.59|412.92|410.92|0
1643284760000|2022-01-27 11:59:20|412.81|410.81|413.14|411.14|413.14|411.14|412.81|410.81|0
1643284770000|2022-01-27 11:59:30|413.59|411.59|414.27|412.27|414.27|412.27|413.59|411.59|0
1643284780000|2022-01-27 11:59:40|413.82|411.82|414.27|412.27|414.27|412.27|413.82|411.82|0
1643284790000|2022-01-27 11:59:50|413.82|411.82|413.71|411.71|413.82|411.82|413.71|411.71|0
1643284800000|2022-01-27 12:00:00|413.14|411.14|412.24|410.24|413.14|411.14|412.24|410.24|0
1643284810000|2022-01-27 12:00:10|413.14|411.14|413.59|411.59|413.59|411.59|413.14|411.14|0
1643284820000|2022-01-27 12:00:20|414.04|412.04|414.27|412.27|414.27|412.27|413.71|411.71|0
1643284830000|2022-01-27 12:00:30|414.04|412.04|415.06|413.06|415.06|413.06|414.04|412.04|0
1643284840000|2022-01-27 12:00:40|415.39|413.39|415.17|413.17|415.39|413.39|414.94|412.94|0
1643284850000|2022-01-27 12:00:50|415.39|413.39|415.17|413.17|415.39|413.39|415.06|413.06|0
1643284860000|2022-01-27 12:01:00|415.51|413.51|415.84|413.84|415.84|413.84|415.51|413.51|0
1643284870000|2022-01-27 12:01:10|415.74|413.74|413.82|411.82|416.29|414.29|413.82|411.82|0
1643284880000|2022-01-27 12:01:20|413.59|411.59|413.59|411.59|413.59|411.59|413.26|411.26|0
1643284890000|2022-01-27 12:01:30|413.14|411.14|413.59|411.59|413.59|411.59|413.14|411.14|0
1643284900000|2022-01-27 12:01:40|413.82|411.82|413.71|411.71|413.82|411.82|413.59|411.59|0
1643284910000|2022-01-27 12:01:50|413.48|411.48|414.94|412.94|414.94|412.94|413.48|411.48|0
1643284920000|2022-01-27 12:02:00|415.62|413.62|415.17|413.17|415.84|413.84|415.17|413.17|0
1643284930000|2022-01-27 12:02:10|414.94|412.94|414.94|412.94|414.94|412.94|414.94|412.94|0
1643284940000|2022-01-27 12:02:20|414.49|412.49|416.86|414.86|416.86|414.86|414.49|412.49|0
1643284950000|2022-01-27 12:02:30|417.65|415.65|416.97|414.97|417.65|415.65|416.97|414.97|0
1643284960000|2022-01-27 12:02:40|416.52|414.52|416.07|414.07|416.74|414.74|416.07|414.07|0
1643284970000|2022-01-27 12:02:50|415.73|413.73|415.28|413.28|415.73|413.73|415.17|413.17|0
1643284980000|2022-01-27 12:03:00|415.17|413.17|415.73|413.73|415.73|413.73|415.06|413.06|0
1643284990000|2022-01-27 12:03:10|415.62|413.62|415.84|413.84|416.29|414.29|415.62|413.62|0
1643285000000|2022-01-27 12:03:20|416.07|414.07|415.84|413.84|416.18|414.18|415.84|413.84|0
1643285010000|2022-01-27 12:03:30|416.07|414.07|416.74|414.74|416.74|414.74|416.07|414.07|0
1643285020000|2022-01-27 12:03:40|416.29|414.29|415.84|413.84|416.29|414.29|415.84|413.84|0
1643285030000|2022-01-27 12:03:50|416.07|414.07|417.19|415.19|417.19|415.19|415.84|413.84|0
1643285040000|2022-01-27 12:04:00|416.74|414.74|416.74|414.74|416.74|414.74|416.74|414.74|0
1643285050000|2022-01-27 12:04:10|416.97|414.97|416.07|414.07|417.19|415.19|416.07|414.07|0
1643285060000|2022-01-27 12:04:20|416.29|414.29|416.29|414.29|416.74|414.74|416.29|414.29|0
1643285070000|2022-01-27 12:04:30|416.07|414.07|415.62|413.62|416.07|414.07|415.62|413.62|0
1643285080000|2022-01-27 12:04:40|415.39|413.39|415.28|413.28|415.39|413.39|414.72|412.72|0
1643285090000|2022-01-27 12:04:50|415.39|413.39|415.62|413.62|415.73|413.73|415.39|413.39|0
1643285100000|2022-01-27 12:05:00|414.94|412.94|416.74|414.74|416.74|414.74|414.94|412.94|0
1643285110000|2022-01-27 12:05:10|417.19|415.19|417.54|415.54|417.65|415.65|417.19|415.19|0
1643285120000|2022-01-27 12:05:20|417.87|415.87|418.89|416.89|419.22|417.22|417.87|415.87|0
1643285130000|2022-01-27 12:05:30|418.55|416.55|418.44|416.44|418.89|416.89|418.32|416.32|0
1643285140000|2022-01-27 12:05:40|418.1|416.1|417.19|415.19|418.1|416.1|417.19|415.19|0
1643285150000|2022-01-27 12:05:50|417.87|415.87|418.1|416.1|418.1|416.1|417.64|415.64|0
1643285160000|2022-01-27 12:06:00|417.99|415.99|418.32|416.32|418.55|416.55|417.99|415.99|0
1643285170000|2022-01-27 12:06:10|418.44|416.44|419.68|417.68|419.68|417.68|418.44|416.44|0
1643285180000|2022-01-27 12:06:20|419.9|417.9|419.34|417.34|420.02|418.02|419.12|417.12|0
1643285190000|2022-01-27 12:06:30|419.68|417.68|419.22|417.22|419.68|417.68|419|417|0
1643285200000|2022-01-27 12:06:40|419|417|419|417|419|417|418.55|416.55|0
1643285210000|2022-01-27 12:06:50|419.45|417.45|419.22|417.22|419.45|417.45|419|417|0
1643285220000|2022-01-27 12:07:00|419|417|418.1|416.1|419|417|418.1|416.1|0
1643285230000|2022-01-27 12:07:10|418.21|416.21|418.1|416.1|418.21|416.21|417.64|415.64|0
1643285240000|2022-01-27 12:07:20|417.87|415.87|417.54|415.54|418.1|416.1|417.54|415.54|0
1643285250000|2022-01-27 12:07:30|417.31|415.31|417.99|415.99|417.99|415.99|417.31|415.31|0
1643285260000|2022-01-27 12:07:40|417.87|415.87|417.64|415.64|417.99|415.99|417.54|415.54|0
1643285270000|2022-01-27 12:07:50|417.87|415.87|419|417|419|417|417.76|415.76|0
1643285280000|2022-01-27 12:08:00|418.77|416.77|418.77|416.77|418.77|416.77|418.55|416.55|0
1643285290000|2022-01-27 12:08:10|419.45|417.45|419.68|417.68|419.9|417.9|419.45|417.45|0
1643285300000|2022-01-27 12:08:20|419.45|417.45|419.12|417.12|419.45|417.45|419.12|417.12|0
1643285310000|2022-01-27 12:08:30|418.55|416.55|419|417|419|417|418.1|416.1|0
1643285320000|2022-01-27 12:08:40|419.22|417.22|419|417|419.22|417.22|419|417|0
1643285330000|2022-01-27 12:08:50|418.89|416.89|418.66|416.66|419|417|418.66|416.66|0
1643285340000|2022-01-27 12:09:00|418.1|416.1|418.89|416.89|418.89|416.89|418.1|416.1|0
1643285350000|2022-01-27 12:09:10|419|417|419|417|419.12|417.12|419|417|0
1643285360000|2022-01-27 12:09:20|418.77|416.77|419|417|419.12|417.12|418.77|416.77|0
1643285370000|2022-01-27 12:09:30|418.77|416.77|418.77|416.77|418.77|416.77|418.77|416.77|0
1643285380000|2022-01-27 12:09:40|418.55|416.55|418.77|416.77|418.77|416.77|418.09|416.09|0
1643285390000|2022-01-27 12:09:50|418.09|416.09|416.07|414.07|418.09|416.09|416.07|414.07|0
1643285400000|2022-01-27 12:10:00|416.18|414.18|415.96|413.96|416.52|414.52|415.96|413.96|0
1643285410000|2022-01-27 12:10:10|415.16|413.16|414.61|412.61|415.16|413.16|414.49|412.49|0
1643285420000|2022-01-27 12:10:20|414.04|412.04|414.04|412.04|414.04|412.04|413.59|411.59|0
1643285430000|2022-01-27 12:10:30|414.16|412.16|413.93|411.93|414.71|412.71|413.93|411.93|0
1643285440000|2022-01-27 12:10:40|413.81|411.81|413.81|411.81|413.81|411.81|413.14|411.14|0
1643285450000|2022-01-27 12:10:50|413.36|411.36|413.26|411.26|413.81|411.81|412.91|410.91|0
1643285460000|2022-01-27 12:11:00|412.69|410.69|412.81|410.81|412.81|410.81|412.58|410.58|0
1643285470000|2022-01-27 12:11:10|412.69|410.69|412.46|410.46|412.81|410.81|412.46|410.46|0
1643285480000|2022-01-27 12:11:20|413.14|411.14|411.57|409.57|413.14|411.14|411.57|409.57|0
1643285490000|2022-01-27 12:11:30|410.89|408.89|411.34|409.34|411.46|409.46|410.89|408.89|0
1643285500000|2022-01-27 12:11:40|410.89|408.89|410.67|408.67|410.89|408.89|410.67|408.67|0
1643285510000|2022-01-27 12:11:50|410.89|408.89|410.44|408.44|410.89|408.89|410.22|408.22|0
1643285520000|2022-01-27 12:12:00|410.67|408.67|410.11|408.11|410.67|408.67|410|408|0
1643285530000|2022-01-27 12:12:10|410.67|408.67|410.44|408.44|410.67|408.67|410.22|408.22|0
1643285540000|2022-01-27 12:12:20|410.22|408.22|410.44|408.44|410.44|408.44|410.22|408.22|0
1643285550000|2022-01-27 12:12:30|410.22|408.22|408.65|406.65|410.22|408.22|408.65|406.65|0
1643285560000|2022-01-27 12:12:40|408.43|406.43|408.65|406.65|408.65|406.65|408.43|406.43|0
1643285570000|2022-01-27 12:12:50|408.2|406.2|408.2|406.2|408.2|406.2|408.2|406.2|0
1643285580000|2022-01-27 12:13:00|407.98|405.98|407.98|405.98|408.2|406.2|407.98|405.98|0
1643285590000|2022-01-27 12:13:10|408.09|406.09|408.43|406.43|408.43|406.43|407.98|405.98|0
1643285600000|2022-01-27 12:13:20|408.65|406.65|407.75|405.75|408.65|406.65|407.75|405.75|0
1643285610000|2022-01-27 12:13:30|407.53|405.53|407.75|405.75|407.75|405.75|407.53|405.53|0
1643285620000|2022-01-27 12:13:40|409.1|407.1|408.65|406.65|409.1|407.1|408.65|406.65|0
1643285630000|2022-01-27 12:13:50|408.43|406.43|407.53|405.53|408.65|406.65|407.53|405.53|0
1643285640000|2022-01-27 12:14:00|407.31|405.31|407.53|405.53|407.53|405.53|407.31|405.31|0
1643285650000|2022-01-27 12:14:10|407.31|405.31|407.53|405.53|407.53|405.53|407.31|405.31|0
1643285660000|2022-01-27 12:14:20|408.43|406.43|408.43|406.43|408.43|406.43|408.43|406.43|0
1643285670000|2022-01-27 12:14:30|408.87|406.87|408.43|406.43|408.87|406.87|408.43|406.43|0
1643285680000|2022-01-27 12:14:40|408.65|406.65|408.43|406.43|408.65|406.65|408.43|406.43|0
1643285690000|2022-01-27 12:14:50|408.54|406.54|408.87|406.87|408.87|406.87|408.54|406.54|0
1643285700000|2022-01-27 12:15:00|408.99|406.99|408.2|406.2|409.32|407.32|408.2|406.2|0
1643285710000|2022-01-27 12:15:10|407.75|405.75|407.31|405.31|407.75|405.75|407.31|405.31|0
1643285720000|2022-01-27 12:15:20|407.08|405.08|407.08|405.08|407.08|405.08|406.86|404.86|0
1643285730000|2022-01-27 12:15:30|406.86|404.86|406.86|404.86|406.86|404.86|406.86|404.86|0
1643285740000|2022-01-27 12:15:40|407.53|405.53|407.65|405.65|407.65|405.65|407.53|405.53|0
1643285750000|2022-01-27 12:15:50|407.98|405.98|408.65|406.65|408.65|406.65|407.98|405.98|0
1643285760000|2022-01-27 12:16:00|408.87|406.87|409.32|407.32|409.32|407.32|408.87|406.87|0
1643285770000|2022-01-27 12:16:10|409.55|407.55|410.22|408.22|410.22|408.22|409.55|407.55|0
1643285780000|2022-01-27 12:16:20|410.44|408.44|411.56|409.56|411.56|409.56|410.44|408.44|0
1643285790000|2022-01-27 12:16:30|411.12|409.12|411.56|409.56|411.56|409.56|411.12|409.12|0
1643285800000|2022-01-27 12:16:40|410.89|408.89|411.34|409.34|411.34|409.34|410.89|408.89|0
1643285810000|2022-01-27 12:16:50|412.01|410.01|412.46|410.46|412.46|410.46|412.01|410.01|0
1643285820000|2022-01-27 12:17:00|412.01|410.01|411.12|409.12|412.01|410.01|411.12|409.12|0
1643285830000|2022-01-27 12:17:10|410.89|408.89|411.34|409.34|411.34|409.34|410.89|408.89|0
1643285840000|2022-01-27 12:17:20|411.12|409.12|411.56|409.56|411.56|409.56|410.89|408.89|0
1643285850000|2022-01-27 12:17:30|411.12|409.12|411.12|409.12|411.12|409.12|411.01|409.01|0
1643285860000|2022-01-27 12:17:40|411.23|409.23|412.24|410.24|412.24|410.24|411.23|409.23|0
1643285870000|2022-01-27 12:17:50|412.58|410.58|413.14|411.14|413.36|411.36|412.58|410.58|0
1643285880000|2022-01-27 12:18:00|412.8|410.8|413.81|411.81|413.81|411.81|412.8|410.8|0
1643285890000|2022-01-27 12:18:10|413.7|411.7|414.26|412.26|414.26|412.26|413.7|411.7|0
1643285900000|2022-01-27 12:18:20|414.49|412.49|414.71|412.71|414.83|412.83|414.49|412.49|0
1643285910000|2022-01-27 12:18:30|414.94|412.94|415.61|413.61|415.61|413.61|414.94|412.94|0
1643285920000|2022-01-27 12:18:40|416.06|414.06|416.86|414.86|416.86|414.86|415.84|413.84|0
1643285930000|2022-01-27 12:18:50|416.29|414.29|417.19|415.19|417.31|415.31|416.29|414.29|0
1643285940000|2022-01-27 12:19:00|418.09|416.09|417.41|415.41|418.09|416.09|417.41|415.41|0
1643285950000|2022-01-27 12:19:10|417.64|415.64|417.41|415.41|417.76|415.76|417.41|415.41|0
1643285960000|2022-01-27 12:19:20|417.19|415.19|417.41|415.41|417.41|415.41|417.19|415.19|0
1643285970000|2022-01-27 12:19:30|418.54|416.54|417.87|415.87|418.54|416.54|417.87|415.87|0
1643285980000|2022-01-27 12:19:40|417.64|415.64|418.54|416.54|418.54|416.54|417.64|415.64|0
1643285990000|2022-01-27 12:19:50|418.77|416.77|419.67|417.67|419.67|417.67|418.77|416.77|0
1643286000000|2022-01-27 12:20:00|419.9|417.9|418.77|416.77|419.9|417.9|418.77|416.77|0
1643286010000|2022-01-27 12:20:10|418.54|416.54|418.77|416.77|418.77|416.77|418.54|416.54|0
1643286020000|2022-01-27 12:20:20|418.54|416.54|417.87|415.87|418.54|416.54|417.87|415.87|0
1643286030000|2022-01-27 12:20:30|418.09|416.09|418.99|416.99|418.99|416.99|417.64|415.64|0
1643286040000|2022-01-27 12:20:40|419.34|417.34|420.12|418.12|420.12|418.12|419.34|417.34|0
1643286050000|2022-01-27 12:20:50|419.9|417.9|420.8|418.8|420.8|418.8|419.9|417.9|0
1643286060000|2022-01-27 12:21:00|420.58|418.58|419.34|417.34|420.58|418.58|419.34|417.34|0
1643286070000|2022-01-27 12:21:10|419.45|417.45|419.22|417.22|419.45|417.45|419.22|417.22|0
1643286080000|2022-01-27 12:21:20|419.34|417.34|418.99|416.99|419.34|417.34|418.77|416.77|0
1643286090000|2022-01-27 12:21:30|418.77|416.77|418.77|416.77|418.77|416.77|418.09|416.09|0
1643286100000|2022-01-27 12:21:40|418.99|416.99|419.45|417.45|419.45|417.45|418.43|416.43|0
1643286110000|2022-01-27 12:21:50|419.67|417.67|418.77|416.77|419.67|417.67|418.77|416.77|0
1643286120000|2022-01-27 12:22:00|418.54|416.54|419.45|417.45|420.12|418.12|418.54|416.54|0
1643286130000|2022-01-27 12:22:10|420.12|418.12|420.57|418.57|420.57|418.57|420.12|418.12|0
1643286140000|2022-01-27 12:22:20|420.12|418.12|418.99|416.99|420.12|418.12|418.99|416.99|0
1643286150000|2022-01-27 12:22:30|419.44|417.44|421.37|419.37|421.37|419.37|419.44|417.44|0
1643286160000|2022-01-27 12:22:40|421.03|419.03|421.48|419.48|421.48|419.48|421.03|419.03|0
1643286170000|2022-01-27 12:22:50|421.82|419.82|422.95|420.95|422.95|420.95|421.82|419.82|0
1643286180000|2022-01-27 12:23:00|422.61|420.61|423.97|421.97|423.97|421.97|422.61|420.61|0
1643286190000|2022-01-27 12:23:10|424.2|422.2|424.42|422.42|424.42|422.42|423.97|421.97|0
1643286200000|2022-01-27 12:23:20|424.2|422.2|425.1|423.1|425.1|423.1|424.2|422.2|0
1643286210000|2022-01-27 12:23:30|425.78|423.78|425.33|423.33|426.01|424.01|425.33|423.33|0
1643286220000|2022-01-27 12:23:40|425.67|423.67|424.42|422.42|426.46|424.46|424.42|422.42|0
1643286230000|2022-01-27 12:23:50|424.65|422.65|425.33|423.33|425.33|423.33|424.65|422.65|0
1643286240000|2022-01-27 12:24:00|424.42|422.42|425.33|423.33|425.33|423.33|424.2|422.2|0
1643286250000|2022-01-27 12:24:10|425.56|423.56|426.13|424.13|426.13|424.13|425.56|423.56|0
1643286260000|2022-01-27 12:24:20|425.78|423.78|425.1|423.1|425.78|423.78|424.88|422.88|0
1643286270000|2022-01-27 12:24:30|424.88|422.88|425.1|423.1|425.33|423.33|424.88|422.88|0
1643286280000|2022-01-27 12:24:40|425.33|423.33|425.33|423.33|425.56|423.56|425.33|423.33|0
1643286290000|2022-01-27 12:24:50|425.56|423.56|427.04|425.04|427.04|425.04|425.56|423.56|0
1643286300000|2022-01-27 12:25:00|426.92|424.92|426.24|424.24|426.92|424.92|425.78|423.78|0
1643286310000|2022-01-27 12:25:10|426.46|424.46|426.46|424.46|426.46|424.46|426.01|424.01|0
1643286320000|2022-01-27 12:25:20|425.78|423.78|425.33|423.33|425.78|423.78|425.33|423.33|0
1643286330000|2022-01-27 12:25:30|425.56|423.56|425.33|423.33|425.56|423.56|425.1|423.1|0
1643286340000|2022-01-27 12:25:40|424.88|422.88|424.88|422.88|425.33|423.33|424.88|422.88|0
1643286350000|2022-01-27 12:25:50|425.1|423.1|425.56|423.56|425.78|423.78|425.1|423.1|0
1643286360000|2022-01-27 12:26:00|425.78|423.78|425.78|423.78|425.78|423.78|425.56|423.56|0
1643286370000|2022-01-27 12:26:10|425.33|423.33|424.87|422.87|425.56|423.56|424.87|422.87|0
1643286380000|2022-01-27 12:26:20|425.1|423.1|426.24|424.24|426.24|424.24|425.1|423.1|0
1643286390000|2022-01-27 12:26:30|426.46|424.46|426.69|424.69|426.69|424.69|426.46|424.46|0
1643286400000|2022-01-27 12:26:40|426.46|424.46|426.01|424.01|426.46|424.46|426.01|424.01|0
1643286410000|2022-01-27 12:26:50|425.56|423.56|424.42|422.42|425.56|423.56|424.42|422.42|0
1643286420000|2022-01-27 12:27:00|422.38|420.38|422.27|420.27|422.38|420.38|422.05|420.05|0
1643286430000|2022-01-27 12:27:10|422.16|420.16|422.16|420.16|422.38|420.38|422.16|420.16|0
1643286440000|2022-01-27 12:27:20|422.38|420.38|422.61|420.61|422.73|420.73|422.16|420.16|0
1643286450000|2022-01-27 12:27:30|422.84|420.84|423.63|421.63|423.63|421.63|422.61|420.61|0
1643286460000|2022-01-27 12:27:40|425.1|423.1|425.33|423.33|425.45|423.45|425.1|423.1|0
1643286470000|2022-01-27 12:27:50|424.54|422.54|424.77|422.77|424.87|422.87|424.54|422.54|0
1643286480000|2022-01-27 12:28:00|424.65|422.65|423.41|421.41|424.99|422.99|423.41|421.41|0
1643286490000|2022-01-27 12:28:10|423.51|421.51|423.06|421.06|423.51|421.51|423.06|421.06|0
1643286500000|2022-01-27 12:28:20|422.84|420.84|422.5|420.5|422.84|420.84|422.38|420.38|0
1643286510000|2022-01-27 12:28:30|422.38|420.38|422.38|420.38|422.38|420.38|422.38|420.38|0
1643286520000|2022-01-27 12:28:40|422.16|420.16|422.27|420.27|422.27|420.27|422.16|420.16|0
1643286530000|2022-01-27 12:28:50|422.16|420.16|421.02|419.02|422.16|420.16|421.02|419.02|0
1643286540000|2022-01-27 12:29:00|421.25|419.25|421.14|419.14|421.48|419.48|421.14|419.14|0
1643286550000|2022-01-27 12:29:10|420.57|418.57|420.35|418.35|420.57|418.57|420.35|418.35|0
1643286560000|2022-01-27 12:29:20|420.12|418.12|420.12|418.12|420.35|418.35|420.12|418.12|0
1643286570000|2022-01-27 12:29:30|420.35|418.35|420.35|418.35|420.35|418.35|420.24|418.24|0
1643286580000|2022-01-27 12:29:40|421.48|419.48|421.93|419.93|421.93|419.93|421.25|419.25|0
1643286590000|2022-01-27 12:29:50|421.7|419.7|422.61|420.61|422.61|420.61|421.7|419.7|0
1643286600000|2022-01-27 12:30:00|423.29|421.29|423.29|421.29|423.29|421.29|423.29|421.29|0
1643286610000|2022-01-27 12:30:10|423.06|421.06|422.61|420.61|423.06|421.06|422.38|420.38|0
1643286620000|2022-01-27 12:30:20|422.38|420.38|422.61|420.61|422.61|420.61|421.93|419.93|0
1643286640000|2022-01-27 12:30:40|422.38|420.38|421.93|419.93|422.38|420.38|421.93|419.93|0
1643286650000|2022-01-27 12:30:50|422.16|420.16|422.38|420.38|422.38|420.38|422.16|420.16|0
1643286660000|2022-01-27 12:31:00|421.93|419.93|421.02|419.02|421.93|419.93|421.02|419.02|0
1643286670000|2022-01-27 12:31:10|420.57|418.57|420.12|418.12|420.57|418.57|419.67|417.67|0
1643286680000|2022-01-27 12:31:20|419.89|417.89|421.7|419.7|421.93|419.93|419.89|417.89|0
1643286690000|2022-01-27 12:31:30|422.15|420.15|422.83|420.83|422.83|420.83|422.15|420.15|0
1643286700000|2022-01-27 12:31:40|422.61|420.61|422.83|420.83|422.83|420.83|422.38|420.38|0
1643286710000|2022-01-27 12:31:50|423.29|421.29|423.51|421.51|423.51|421.51|423.29|421.29|0
1643286720000|2022-01-27 12:32:00|423.97|421.97|424.65|422.65|424.65|422.65|423.97|421.97|0
1643286730000|2022-01-27 12:32:10|422.83|420.83|423.97|421.97|423.97|421.97|422.83|420.83|0
1643286740000|2022-01-27 12:32:20|424.54|422.54|425.1|423.1|425.1|423.1|424.54|422.54|0
1643286750000|2022-01-27 12:32:30|424.87|422.87|424.99|422.99|424.99|422.99|424.19|422.19|0
1643286760000|2022-01-27 12:32:40|425.1|423.1|425.1|423.1|425.33|423.33|424.99|422.99|0
1643286770000|2022-01-27 12:32:50|424.87|422.87|425.22|423.22|425.33|423.33|424.87|422.87|0
1643286780000|2022-01-27 12:33:00|425.33|423.33|425.9|423.9|425.9|423.9|425.33|423.33|0
1643286790000|2022-01-27 12:33:10|425.78|423.78|426.23|424.23|426.46|424.46|425.78|423.78|0
1643286800000|2022-01-27 12:33:20|426.46|424.46|427.14|425.14|427.14|425.14|426.46|424.46|0
1643286810000|2022-01-27 12:33:30|426.91|424.91|427.37|425.37|427.37|425.37|426.91|424.91|0
1643286820000|2022-01-27 12:33:40|427.82|425.82|427.82|425.82|428.05|426.05|427.82|425.82|0
1643286830000|2022-01-27 12:33:50|427.6|425.6|426.91|424.91|427.6|425.6|426.91|424.91|0
1643286840000|2022-01-27 12:34:00|427.03|425.03|426.91|424.91|427.14|425.14|426.91|424.91|0
1643286850000|2022-01-27 12:34:10|427.26|425.26|426.69|424.69|427.26|425.26|426.69|424.69|0
1643286860000|2022-01-27 12:34:20|426.46|424.46|426.46|424.46|426.69|424.69|426.12|424.12|0
1643286870000|2022-01-27 12:34:30|426.23|424.23|428.28|426.28|428.28|426.28|426.23|424.23|0
1643286880000|2022-01-27 12:34:40|428.96|426.96|429.87|427.87|429.99|427.99|428.96|426.96|0
1643286890000|2022-01-27 12:34:50|430.32|428.32|430.55|428.55|430.9|428.9|430.32|428.32|0
1643286900000|2022-01-27 12:35:00|430.21|428.21|430.21|428.21|430.44|428.44|430.21|428.21|0
1643286910000|2022-01-27 12:35:10|430.32|428.32|429.87|427.87|430.32|428.32|429.76|427.76|0
1643286920000|2022-01-27 12:35:20|429.53|427.53|430.55|428.55|430.55|428.55|429.53|427.53|0
1643286930000|2022-01-27 12:35:30|430.1|428.1|430.55|428.55|430.55|428.55|430.1|428.1|0
1643286940000|2022-01-27 12:35:40|430.78|428.78|428.62|426.62|430.78|428.78|428.62|426.62|0
1643286950000|2022-01-27 12:35:50|428.96|426.96|428.17|426.17|428.96|426.96|427.82|425.82|0
1643286960000|2022-01-27 12:36:00|429.08|427.08|428.85|426.85|429.08|427.08|428.73|426.73|0
1643286970000|2022-01-27 12:36:10|429.19|427.19|429.41|427.41|429.64|427.64|429.19|427.19|0
1643286980000|2022-01-27 12:36:20|429.19|427.19|428.28|426.28|429.19|427.19|428.05|426.05|0
1643286990000|2022-01-27 12:36:30|428.05|426.05|426.91|424.91|428.05|426.05|426.91|424.91|0
1643287000000|2022-01-27 12:36:40|426.46|424.46|426.69|424.69|426.69|424.69|426.46|424.46|0
1643287010000|2022-01-27 12:36:50|426.46|424.46|425.78|423.78|426.46|424.46|425.78|423.78|0
1643287020000|2022-01-27 12:37:00|425.32|423.32|425.22|423.22|425.55|423.55|425.1|423.1|0
1643287030000|2022-01-27 12:37:10|424.42|422.42|424.54|422.54|424.54|422.54|424.31|422.31|0
1643287040000|2022-01-27 12:37:20|424.42|422.42|424.31|422.31|424.42|422.42|424.31|422.31|0
1643287050000|2022-01-27 12:37:30|424.19|422.19|424.87|422.87|424.87|422.87|424.19|422.19|0
1643287060000|2022-01-27 12:37:40|425.1|423.1|424.19|422.19|425.1|423.1|424.08|422.08|0
1643287070000|2022-01-27 12:37:50|422.27|420.27|421.37|419.37|422.27|420.27|421.37|419.37|0
1643287080000|2022-01-27 12:38:00|420.69|418.69|422.04|420.04|422.04|420.04|420.69|418.69|0
1643287090000|2022-01-27 12:38:10|422.83|420.83|423.06|421.06|423.06|421.06|422.61|420.61|0
1643287100000|2022-01-27 12:38:20|422.72|420.72|422.5|420.5|422.72|420.72|422.5|420.5|0
1643287110000|2022-01-27 12:38:30|422.72|420.72|422.15|420.15|422.72|420.72|422.15|420.15|0
1643287120000|2022-01-27 12:38:40|422.95|420.95|422.95|420.95|422.95|420.95|422.04|420.04|0
1643287130000|2022-01-27 12:38:50|422.83|420.83|422.04|420.04|423.51|421.51|422.04|420.04|0
1643287140000|2022-01-27 12:39:00|422.38|420.38|422.15|420.15|422.61|420.61|422.15|420.15|0
1643287150000|2022-01-27 12:39:10|422.38|420.38|422.83|420.83|422.83|420.83|422.38|420.38|0
1643287160000|2022-01-27 12:39:20|423.86|421.86|422.6|420.6|423.86|421.86|422.6|420.6|0
1643287170000|2022-01-27 12:39:30|423.28|421.28|424.08|422.08|424.08|422.08|423.28|421.28|0
1643287180000|2022-01-27 12:39:40|423.74|421.74|424.64|422.64|424.64|422.64|423.74|421.74|0
1643287190000|2022-01-27 12:39:50|424.53|422.53|424.76|422.76|424.76|422.76|424.53|422.53|0
1643287200000|2022-01-27 12:40:00|424.64|422.64|424.42|422.42|424.64|422.64|424.42|422.42|0
1643287210000|2022-01-27 12:40:10|425.1|423.1|424.87|422.87|425.1|423.1|424.76|422.76|0
1643287220000|2022-01-27 12:40:20|423.74|421.74|423.51|421.51|423.74|421.74|423.06|421.06|0
1643287230000|2022-01-27 12:40:30|423.96|421.96|423.96|421.96|424.31|422.31|423.96|421.96|0
1643287240000|2022-01-27 12:40:40|424.19|422.19|424.99|422.99|425.32|423.32|424.19|422.19|0
1643287250000|2022-01-27 12:40:50|424.76|422.76|424.87|422.87|424.87|422.87|424.53|422.53|0
1643287260000|2022-01-27 12:41:00|425.21|423.21|424.64|422.64|425.21|423.21|424.64|422.64|0
1643287270000|2022-01-27 12:41:10|424.53|422.53|422.15|420.15|424.53|422.53|422.15|420.15|0
1643287280000|2022-01-27 12:41:20|422.27|420.27|423.74|421.74|423.74|421.74|421.7|419.7|0
1643287290000|2022-01-27 12:41:30|423.85|421.85|424.53|422.53|424.99|422.99|423.85|421.85|0
1643287300000|2022-01-27 12:41:40|424.87|422.87|424.31|422.31|424.87|422.87|424.31|422.31|0
1643287310000|2022-01-27 12:41:50|425.1|423.1|425.55|423.55|425.55|423.55|425.1|423.1|0
1643287320000|2022-01-27 12:42:00|425.78|423.78|423.96|421.96|425.78|423.78|423.96|421.96|0
1643287330000|2022-01-27 12:42:10|424.53|422.53|423.85|421.85|424.53|422.53|423.85|421.85|0
1643287340000|2022-01-27 12:42:20|424.42|422.42|426.23|424.23|426.23|424.23|424.42|422.42|0
1643287350000|2022-01-27 12:42:30|426|424|426|424|426.12|424.12|425.89|423.89|0
1643287360000|2022-01-27 12:42:40|425.78|423.78|425.1|423.1|425.89|423.89|425.1|423.1|0
1643287370000|2022-01-27 12:42:50|425.21|423.21|425.55|423.55|425.67|423.67|425.21|423.21|0
1643287380000|2022-01-27 12:43:00|425.44|423.44|423.51|421.51|425.44|423.44|423.51|421.51|0
1643287390000|2022-01-27 12:43:10|423.28|421.28|424.53|422.53|424.53|422.53|423.28|421.28|0
1643287400000|2022-01-27 12:43:20|424.19|422.19|424.19|422.19|424.19|422.19|423.85|421.85|0
1643287410000|2022-01-27 12:43:30|424.08|422.08|423.06|421.06|424.08|422.08|423.06|421.06|0
1643287420000|2022-01-27 12:43:40|423.96|421.96|423.63|421.63|424.31|422.31|423.63|421.63|0
1643287430000|2022-01-27 12:43:50|423.85|421.85|423.85|421.85|423.85|421.85|423.85|421.85|0
1643287440000|2022-01-27 12:44:00|423.74|421.74|423.63|421.63|423.74|421.74|423.63|421.63|0
1643287450000|2022-01-27 12:44:10|422.95|420.95|422.6|420.6|422.95|420.95|422.04|420.04|0
1643287460000|2022-01-27 12:44:20|422.38|420.38|423.51|421.51|423.51|421.51|422.27|420.27|0
1643287470000|2022-01-27 12:44:30|424.42|422.42|424.76|422.76|424.76|422.76|424.42|422.42|0
1643287480000|2022-01-27 12:44:40|424.53|422.53|424.99|422.99|424.99|422.99|424.53|422.53|0
1643287490000|2022-01-27 12:44:50|424.76|422.76|425.32|423.32|425.32|423.32|424.76|422.76|0
1643287500000|2022-01-27 12:45:00|425.67|423.67|423.85|421.85|425.67|423.67|423.85|421.85|0
1643287510000|2022-01-27 12:45:10|423.06|421.06|420.91|418.91|423.06|421.06|420.91|418.91|0
1643287520000|2022-01-27 12:45:20|420.68|418.68|421.59|419.59|421.59|419.59|420.68|418.68|0
1643287530000|2022-01-27 12:45:30|420.91|418.91|420.46|418.46|420.91|418.91|420.46|418.46|0
1643287540000|2022-01-27 12:45:40|422.72|420.72|423.4|421.4|423.4|421.4|422.72|420.72|0
1643287550000|2022-01-27 12:45:50|423.85|421.85|423.4|421.4|423.85|421.85|422.95|420.95|0
1643287560000|2022-01-27 12:46:00|422.95|420.95|423.51|421.51|423.51|421.51|422.95|420.95|0
1643287570000|2022-01-27 12:46:10|423.74|421.74|423.28|421.28|423.74|421.74|423.28|421.28|0
1643287580000|2022-01-27 12:46:20|423.17|421.17|422.6|420.6|423.17|421.17|422.27|420.27|0
1643287590000|2022-01-27 12:46:30|422.15|420.15|422.27|420.27|422.49|420.49|422.15|420.15|0
1643287600000|2022-01-27 12:46:40|422.15|420.15|420.57|418.57|422.15|420.15|420.57|418.57|0
1643287610000|2022-01-27 12:46:50|420.46|418.46|419.33|417.33|420.46|418.46|419.33|417.33|0
1643287620000|2022-01-27 12:47:00|419.78|417.78|419.33|417.33|419.78|417.78|419.33|417.33|0
1643287630000|2022-01-27 12:47:10|419.21|417.21|418.98|416.98|419.55|417.55|418.98|416.98|0
1643287640000|2022-01-27 12:47:20|419.55|417.55|419.33|417.33|420.34|418.34|419.33|417.33|0
1643287650000|2022-01-27 12:47:30|419.21|417.21|417.4|415.4|419.21|417.21|417.4|415.4|0
1643287660000|2022-01-27 12:47:40|417.97|415.97|417.86|415.86|418.08|416.08|417.86|415.86|0
1643287670000|2022-01-27 12:47:50|418.31|416.31|418.08|416.08|418.31|416.31|417.63|415.63|0
1643287680000|2022-01-27 12:48:00|417.63|415.63|417.52|415.52|417.75|415.75|417.52|415.52|0
1643287690000|2022-01-27 12:48:10|417.07|415.07|416.62|414.62|417.07|415.07|416.62|414.62|0
1643287700000|2022-01-27 12:48:20|416.95|414.95|416.95|414.95|417.07|415.07|416.73|414.73|0
1643287710000|2022-01-27 12:48:30|416.73|414.73|416.62|414.62|416.95|414.95|416.62|414.62|0
1643287720000|2022-01-27 12:48:40|416.95|414.95|417.63|415.63|417.63|415.63|416.95|414.95|0
1643287730000|2022-01-27 12:48:50|417.75|415.75|417.18|415.18|417.75|415.75|416.95|414.95|0
1643287740000|2022-01-27 12:49:00|417.63|415.63|417.4|415.4|417.63|415.63|417.18|415.18|0
1643287750000|2022-01-27 12:49:10|417.3|415.3|416.95|414.95|417.3|415.3|416.95|414.95|0
1643287760000|2022-01-27 12:49:20|417.3|415.3|417.4|415.4|417.4|415.4|417.18|415.18|0
1643287770000|2022-01-27 12:49:30|417.18|415.18|416.95|414.95|417.4|415.4|416.95|414.95|0
1643287780000|2022-01-27 12:49:40|417.3|415.3|417.63|415.63|417.63|415.63|417.3|415.3|0
1643287790000|2022-01-27 12:49:50|417.4|415.4|417.63|415.63|417.63|415.63|417.4|415.4|0
1643287800000|2022-01-27 12:50:00|418.53|416.53|419.44|417.44|419.44|417.44|418.53|416.53|0
1643287810000|2022-01-27 12:50:10|419.21|417.21|419.44|417.44|419.44|417.44|419.21|417.21|0
1643287820000|2022-01-27 12:50:20|419.21|417.21|418.88|416.88|419.21|417.21|418.53|416.53|0
1643287830000|2022-01-27 12:50:30|418.98|416.98|419.44|417.44|419.55|417.55|418.98|416.98|0
1643287840000|2022-01-27 12:50:40|419.21|417.21|417.85|415.85|419.21|417.21|417.85|415.85|0
1643287850000|2022-01-27 12:50:50|417.18|415.18|416.5|414.5|417.18|415.18|416.5|414.5|0
1643287860000|2022-01-27 12:51:00|416.39|414.39|416.28|414.28|416.39|414.39|416.28|414.28|0
1643287870000|2022-01-27 12:51:10|416.5|414.5|416.17|414.17|416.5|414.5|416.17|414.17|0
1643287880000|2022-01-27 12:51:20|416.28|414.28|415.27|413.27|416.28|414.28|415.27|413.27|0
1643287890000|2022-01-27 12:51:30|415.38|413.38|415.49|413.49|415.49|413.49|415.38|413.38|0
1643287900000|2022-01-27 12:51:40|415.15|413.15|414.82|412.82|415.15|413.15|414.82|412.82|0
1643287910000|2022-01-27 12:51:50|414.7|412.7|414.92|412.92|415.37|413.37|414.7|412.7|0
1643287920000|2022-01-27 12:52:00|414.37|412.37|413.69|411.69|414.47|412.47|413.69|411.69|0
1643287930000|2022-01-27 12:52:10|413.57|411.57|413.35|411.35|413.8|411.8|413.35|411.35|0
1643287940000|2022-01-27 12:52:20|413.12|411.12|412.9|410.9|413.12|411.12|412.67|410.67|0
1643287950000|2022-01-27 12:52:30|413.12|411.12|412.9|410.9|413.12|411.12|412.9|410.9|0
1643287960000|2022-01-27 12:52:40|412.12|410.12|412.34|410.34|412.45|410.45|412.12|410.12|0
1643287970000|2022-01-27 12:52:50|412.23|410.23|412.23|410.23|412.23|410.23|412|410|0
1643287980000|2022-01-27 12:53:00|412|410|412.34|410.34|412.67|410.67|412|410|0
1643287990000|2022-01-27 12:53:10|412.23|410.23|410.99|408.99|412.23|410.23|410.99|408.99|0
1643288000000|2022-01-27 12:53:20|411.1|409.1|410.43|408.43|411.1|409.1|410.43|408.43|0
1643288010000|2022-01-27 12:53:30|409.76|407.76|408.53|406.53|409.76|407.76|408.53|406.53|0
1643288020000|2022-01-27 12:53:40|408.41|406.41|407.52|405.52|408.41|406.41|407.52|405.52|0
1643288030000|2022-01-27 12:53:50|407.18|405.18|407.96|405.96|407.96|405.96|407.18|405.18|0
1643288040000|2022-01-27 12:54:00|407.86|405.86|407.07|405.07|407.86|405.86|407.07|405.07|0
1643288050000|2022-01-27 12:54:10|407.29|405.29|407.96|405.96|408.08|406.08|407.29|405.29|0
1643288060000|2022-01-27 12:54:20|408.63|406.63|409.98|407.98|409.98|407.98|408.63|406.63|0
1643288070000|2022-01-27 12:54:30|409.76|407.76|409.98|407.98|409.98|407.98|409.76|407.76|0
1643288080000|2022-01-27 12:54:40|409.76|407.76|410.1|408.1|410.1|408.1|409.53|407.53|0
1643288090000|2022-01-27 12:54:50|409.98|407.98|409.08|407.08|409.98|407.98|409.08|407.08|0
1643288100000|2022-01-27 12:55:00|409.65|407.65|409.08|407.08|409.98|407.98|409.08|407.08|0
1643288110000|2022-01-27 12:55:10|408.3|406.3|407.74|405.74|408.3|406.3|407.51|405.51|0
1643288120000|2022-01-27 12:55:20|407.96|405.96|407.29|405.29|407.96|405.96|407.07|405.07|0
1643288130000|2022-01-27 12:55:30|407.51|405.51|408.19|406.19|408.53|406.53|407.51|405.51|0
1643288140000|2022-01-27 12:55:40|408.63|406.63|408.53|406.53|408.86|406.86|408.19|406.19|0
1643288150000|2022-01-27 12:55:50|408.63|406.63|409.08|407.08|409.08|407.08|408.53|406.53|0
1643288160000|2022-01-27 12:56:00|409.42|407.42|409.08|407.08|409.42|407.42|409.08|407.08|0
1643288170000|2022-01-27 12:56:10|408.97|406.97|409.08|407.08|409.31|407.31|408.97|406.97|0
1643288180000|2022-01-27 12:56:20|408.86|406.86|409.75|407.75|409.75|407.75|408.86|406.86|0
1643288190000|2022-01-27 12:56:30|410.1|408.1|410.54|408.54|410.99|408.99|410.1|408.1|0
1643288200000|2022-01-27 12:56:40|409.65|407.65|410.65|408.65|410.65|408.65|409.65|407.65|0
1643288210000|2022-01-27 12:56:50|410.77|408.77|410.77|408.77|410.77|408.77|410.2|408.2|0
1643288220000|2022-01-27 12:57:00|409.98|407.98|410.43|408.43|410.43|408.43|409.87|407.87|0
1643288230000|2022-01-27 12:57:10|410.65|408.65|410.99|408.99|410.99|408.99|410.54|408.54|0
1643288240000|2022-01-27 12:57:20|409.75|407.75|410.99|408.99|410.99|408.99|409.75|407.75|0
1643288250000|2022-01-27 12:57:30|411.1|409.1|411.55|409.55|411.55|409.55|411.1|409.1|0
1643288260000|2022-01-27 12:57:40|411.33|409.33|410.77|408.77|411.33|409.33|410.54|408.54|0
1643288270000|2022-01-27 12:57:50|410.43|408.43|409.75|407.75|410.43|408.43|409.75|407.75|0
1643288280000|2022-01-27 12:58:00|409.53|407.53|410.2|408.2|410.2|408.2|409.53|407.53|0
1643288290000|2022-01-27 12:58:10|409.53|407.53|410.1|408.1|410.65|408.65|409.53|407.53|0
1643288300000|2022-01-27 12:58:20|410.2|408.2|409.75|407.75|410.2|408.2|409.65|407.65|0
1643288310000|2022-01-27 12:58:30|409.98|407.98|410.2|408.2|410.2|408.2|409.75|407.75|0
1643288320000|2022-01-27 12:58:40|409.98|407.98|410.43|408.43|410.43|408.43|409.75|407.75|0
1643288330000|2022-01-27 12:58:50|410.2|408.2|410.77|408.77|410.77|408.77|410.09|408.09|0
1643288340000|2022-01-27 12:59:00|411.22|409.22|410.99|408.99|411.22|409.22|410.77|408.77|0
1643288350000|2022-01-27 12:59:10|411.77|409.77|412|410|412.12|410.12|411.77|409.77|0
1643288360000|2022-01-27 12:59:20|412.12|410.12|411.89|409.89|412.79|410.79|411.89|409.89|0
1643288370000|2022-01-27 12:59:30|411.67|409.67|412.34|410.34|412.34|410.34|411.67|409.67|0
1643288380000|2022-01-27 12:59:40|412.9|410.9|412.34|410.34|412.9|410.9|412.34|410.34|0
1643288390000|2022-01-27 12:59:50|412.12|410.12|412.34|410.34|412.34|410.34|412.12|410.12|0
1643288400000|2022-01-27 13:00:00|411.44|409.44|410.99|408.99|411.44|409.44|409.98|407.98|0
1643288410000|2022-01-27 13:00:10|410.88|408.88|409.08|407.08|410.88|408.88|409.08|407.08|0
1643288420000|2022-01-27 13:00:20|408.86|406.86|409.3|407.3|409.87|407.87|408.86|406.86|0
1643288430000|2022-01-27 13:00:30|410.43|408.43|412.11|410.11|412.11|410.11|410.2|408.2|0
1643288440000|2022-01-27 13:00:40|412.67|410.67|412|410|412.9|410.9|412|410|0
1643288450000|2022-01-27 13:00:50|412.67|410.67|412.9|410.9|413.12|411.12|412.67|410.67|0
1643288460000|2022-01-27 13:01:00|413.8|411.8|413.12|411.12|413.8|411.8|413.12|411.12|0
1643288470000|2022-01-27 13:01:10|412.67|410.67|410.43|408.43|412.67|410.67|410.43|408.43|0
1643288480000|2022-01-27 13:01:20|410.77|408.77|409.3|407.3|410.99|408.99|409.3|407.3|0
1643288490000|2022-01-27 13:01:30|410.2|408.2|410.09|408.09|410.43|408.43|410.09|408.09|0
1643288500000|2022-01-27 13:01:40|410.2|408.2|410.87|408.87|410.87|408.87|410.2|408.2|0
1643288510000|2022-01-27 13:01:50|410.77|408.77|410.65|408.65|410.87|408.87|410.54|408.54|0
1643288520000|2022-01-27 13:02:00|410.43|408.43|409.53|407.53|410.43|408.43|409.53|407.53|0
1643288530000|2022-01-27 13:02:10|409.3|407.3|408.86|406.86|409.3|407.3|408.86|406.86|0
1643288540000|2022-01-27 13:02:20|408.52|406.52|408.63|406.63|408.63|406.63|408.52|406.52|0
1643288550000|2022-01-27 13:02:30|408.86|406.86|408.3|406.3|409.75|407.75|408.3|406.3|0
1643288560000|2022-01-27 13:02:40|408.63|406.63|407.96|405.96|408.63|406.63|407.96|405.96|0
1643288570000|2022-01-27 13:02:50|409.08|407.08|409.75|407.75|409.75|407.75|409.08|407.08|0
1643288580000|2022-01-27 13:03:00|408.86|406.86|408.41|406.41|408.86|406.86|408.41|406.41|0
1643288590000|2022-01-27 13:03:10|408.18|406.18|407.51|405.51|408.18|406.18|407.51|405.51|0
1643288600000|2022-01-27 13:03:20|407.74|405.74|406.62|404.62|407.74|405.74|406.62|404.62|0
1643288610000|2022-01-27 13:03:30|406.84|404.84|407.06|405.06|407.06|405.06|406.84|404.84|0
1643288620000|2022-01-27 13:03:40|407.29|405.29|406.96|404.96|407.29|405.29|406.96|404.96|0
1643288630000|2022-01-27 13:03:50|406.73|404.73|405.72|403.72|406.73|404.73|405.5|403.5|0
1643288640000|2022-01-27 13:04:00|405.95|403.95|406.84|404.84|407.06|405.06|405.95|403.95|0
1643288650000|2022-01-27 13:04:10|407.18|405.18|407.29|405.29|407.29|405.29|407.18|405.18|0
1643288660000|2022-01-27 13:04:20|408.41|406.41|409.53|407.53|409.64|407.64|408.41|406.41|0
1643288670000|2022-01-27 13:04:30|410.42|408.42|411.77|409.77|411.77|409.77|410.42|408.42|0
1643288680000|2022-01-27 13:04:40|412|410|410.2|408.2|412|410|410.2|408.2|0
1643288690000|2022-01-27 13:04:50|410.42|408.42|411.66|409.66|411.66|409.66|410.42|408.42|0
1643288700000|2022-01-27 13:05:00|411.55|409.55|410.65|408.65|411.55|409.55|410.65|408.65|0
1643288710000|2022-01-27 13:05:10|408.18|406.18|407.4|405.4|408.18|406.18|407.4|405.4|0
1643288720000|2022-01-27 13:05:20|407.29|405.29|404.6|402.6|407.29|405.29|404.6|402.6|0
1643288730000|2022-01-27 13:05:30|405.05|403.05|404.83|402.83|405.5|403.5|404.6|402.6|0
1643288740000|2022-01-27 13:05:40|405.05|403.05|404.94|402.94|405.05|403.05|404.94|402.94|0
1643288750000|2022-01-27 13:05:50|405.27|403.27|404.83|402.83|405.27|403.27|404.6|402.6|0
1643288760000|2022-01-27 13:06:00|403.93|401.93|403.71|401.71|403.93|401.93|403.04|401.04|0
1643288770000|2022-01-27 13:06:10|404.94|402.94|403.49|401.49|404.94|402.94|403.49|401.49|0
1643288780000|2022-01-27 13:06:20|403.26|401.26|403.04|401.04|403.26|401.26|402.82|400.82|0
1643288790000|2022-01-27 13:06:30|402.82|400.82|402.59|400.59|403.04|401.04|402.59|400.59|0
1643288800000|2022-01-27 13:06:40|402.37|400.37|402.59|400.59|402.82|400.82|402.37|400.37|0
1643288810000|2022-01-27 13:06:50|402.82|400.82|403.04|401.04|403.49|401.49|402.82|400.82|0
1643288820000|2022-01-27 13:07:00|403.26|401.26|403.93|401.93|403.93|401.93|403.26|401.26|0
1643288830000|2022-01-27 13:07:10|404.38|402.38|404.16|402.16|404.38|402.38|404.16|402.16|0
1643288840000|2022-01-27 13:07:20|404.6|402.6|403.49|401.49|404.83|402.83|403.49|401.49|0
1643288850000|2022-01-27 13:07:30|402.59|400.59|402.37|400.37|402.82|400.82|402.37|400.37|0
1643288860000|2022-01-27 13:07:40|403.04|401.04|403.93|401.93|404.27|402.27|403.04|401.04|0
1643288870000|2022-01-27 13:07:50|404.38|402.38|405.27|403.27|406.28|404.28|404.38|402.38|0
1643288880000|2022-01-27 13:08:00|405.94|403.94|406.28|404.28|406.28|404.28|405.94|403.94|0
1643288890000|2022-01-27 13:08:10|406.84|404.84|407.51|405.51|407.51|405.51|406.61|404.61|0
1643288900000|2022-01-27 13:08:20|407.06|405.06|405.94|403.94|407.06|405.06|405.27|403.27|0
1643288910000|2022-01-27 13:08:30|405.72|403.72|404.38|402.38|405.72|403.72|404.38|402.38|0
1643288920000|2022-01-27 13:08:40|403.71|401.71|403.71|401.71|404.16|402.16|403.71|401.71|0
1643288930000|2022-01-27 13:08:50|403.49|401.49|405.5|403.5|405.5|403.5|403.49|401.49|0
1643288940000|2022-01-27 13:09:00|405.72|403.72|405.5|403.5|406.61|404.61|405.5|403.5|0
1643288950000|2022-01-27 13:09:10|405.27|403.27|404.38|402.38|405.27|403.27|404.38|402.38|0
1643288960000|2022-01-27 13:09:20|403.93|401.93|404.16|402.16|404.38|402.38|403.93|401.93|0
1643288970000|2022-01-27 13:09:30|403.6|401.6|402.93|400.93|404.38|402.38|402.93|400.93|0
1643288980000|2022-01-27 13:09:40|402.15|400.15|401.92|399.92|402.15|400.15|401.92|399.92|0
1643288990000|2022-01-27 13:09:50|402.15|400.15|401.7|399.7|402.37|400.37|401.7|399.7|0
1643289000000|2022-01-27 13:10:00|401.48|399.48|401.26|399.26|401.7|399.7|401.26|399.26|0
1643289010000|2022-01-27 13:10:10|401.03|399.03|400.59|398.59|401.03|399.03|400.59|398.59|0
1643289020000|2022-01-27 13:10:20|401.03|399.03|401.48|399.48|401.48|399.48|401.03|399.03|0
1643289030000|2022-01-27 13:10:30|401.26|399.26|402.15|400.15|402.82|400.82|401.26|399.26|0
1643289040000|2022-01-27 13:10:40|401.7|399.7|403.04|401.04|403.04|401.04|401.7|399.7|0
1643289050000|2022-01-27 13:10:50|403.26|401.26|403.93|401.93|403.93|401.93|403.26|401.26|0
1643289060000|2022-01-27 13:11:00|404.27|402.27|404.38|402.38|404.38|402.38|403.93|401.93|0
1643289070000|2022-01-27 13:11:10|404.15|402.15|404.6|402.6|404.6|402.6|404.15|402.15|0
1643289080000|2022-01-27 13:11:20|405.27|403.27|404.11|402.11|405.27|403.27|403.26|401.26|0
1643289090000|2022-01-27 13:11:30|404.23|402.23|402.33|400.33|404.23|402.23|402.33|400.33|0
1643289100000|2022-01-27 13:11:40|403.22|401.22|403.89|401.89|403.89|401.89|403.22|401.22|0
1643289110000|2022-01-27 13:11:50|403.66|401.66|403.44|401.44|403.89|401.89|403.44|401.44|0
1643289120000|2022-01-27 13:12:00|404|402|404.55|402.55|404.55|402.55|403.43|401.43|0
1643289130000|2022-01-27 13:12:10|404.78|402.78|404.1|402.1|404.78|402.78|404.1|402.1|0
1643289140000|2022-01-27 13:12:20|403.66|401.66|404.55|402.55|404.55|402.55|403.66|401.66|0
1643289150000|2022-01-27 13:12:30|404.1|402.1|404.77|402.77|404.77|402.77|404.1|402.1|0
1643289160000|2022-01-27 13:12:40|404.33|402.33|405.12|403.12|405.12|403.12|404.33|402.33|0
1643289170000|2022-01-27 13:12:50|405|403|405.22|403.22|405.22|403.22|405|403|0
1643289180000|2022-01-27 13:13:00|404.77|402.77|403.88|401.88|404.77|402.77|403.88|401.88|0
1643289190000|2022-01-27 13:13:10|404.33|402.33|405|403|405|403|404.33|402.33|0
1643289200000|2022-01-27 13:13:20|404.33|402.33|404.33|402.33|404.55|402.55|404.33|402.33|0
1643289210000|2022-01-27 13:13:30|404.55|402.55|403.66|401.66|404.77|402.77|403.66|401.66|0
1643289220000|2022-01-27 13:13:40|403.43|401.43|403.66|401.66|403.66|401.66|403.43|401.43|0
1643289230000|2022-01-27 13:13:50|403.43|401.43|403.66|401.66|403.66|401.66|403.43|401.43|0
1643289240000|2022-01-27 13:14:00|404.1|402.1|403.21|401.21|404.1|402.1|403.21|401.21|0
1643289250000|2022-01-27 13:14:10|403.55|401.55|403.43|401.43|403.55|401.55|403.43|401.43|0
1643289260000|2022-01-27 13:14:20|403.88|401.88|404.77|402.77|405.22|403.22|403.88|401.88|0
1643289270000|2022-01-27 13:14:30|405|403|405.45|403.45|405.67|403.67|405|403|0
1643289280000|2022-01-27 13:14:40|405.56|403.56|405.45|403.45|405.56|403.56|405.45|403.45|0
1643289290000|2022-01-27 13:14:50|405.67|403.67|405.45|403.45|406.57|404.57|405.45|403.45|0
1643289300000|2022-01-27 13:15:00|406.12|404.12|405.67|403.67|406.12|404.12|405.67|403.67|0
1643289310000|2022-01-27 13:15:10|406.34|404.34|406.12|404.12|406.79|404.79|405.89|403.89|0
1643289320000|2022-01-27 13:15:20|406.01|404.01|405.89|403.89|406.23|404.23|405.89|403.89|0
1643289330000|2022-01-27 13:15:30|406.79|404.79|405.79|403.79|406.79|404.79|405.79|403.79|0
1643289340000|2022-01-27 13:15:40|405.45|403.45|405.67|403.67|405.67|403.67|405.45|403.45|0
1643289350000|2022-01-27 13:15:50|405.79|403.79|405.45|403.45|405.79|403.79|405.45|403.45|0
1643289360000|2022-01-27 13:16:00|406.34|404.34|406.56|404.56|407.01|405.01|406.34|404.34|0
1643289370000|2022-01-27 13:16:10|405.45|403.45|405.89|403.89|405.89|403.89|405.45|403.45|0
1643289380000|2022-01-27 13:16:20|405.45|403.45|405.89|403.89|405.89|403.89|405.45|403.45|0
1643289390000|2022-01-27 13:16:30|406.56|404.56|406.79|404.79|407.01|405.01|406.56|404.56|0
1643289400000|2022-01-27 13:16:40|405.67|403.67|406.34|404.34|406.56|404.56|405.67|403.67|0
1643289410000|2022-01-27 13:16:50|406.12|404.12|405.89|403.89|406.12|404.12|405.89|403.89|0
1643289420000|2022-01-27 13:17:00|406.12|404.12|407.46|405.46|408.13|406.13|406.12|404.12|0
1643289430000|2022-01-27 13:17:10|407.01|405.01|406.91|404.91|407.24|405.24|406.79|404.79|0
1643289440000|2022-01-27 13:17:20|406.68|404.68|403.65|401.65|406.68|404.68|403.65|401.65|0
1643289450000|2022-01-27 13:17:30|403.88|401.88|404.33|402.33|404.33|402.33|403.88|401.88|0
1643289460000|2022-01-27 13:17:40|404.55|402.55|404.1|402.1|404.55|402.55|404.1|402.1|0
1643289470000|2022-01-27 13:17:50|404.44|402.44|405.67|403.67|406.12|404.12|404.44|402.44|0
1643289480000|2022-01-27 13:18:00|405.44|403.44|406.34|404.34|407.01|405.01|405.44|403.44|0
1643289490000|2022-01-27 13:18:10|406.68|404.68|405.67|403.67|406.68|404.68|405.67|403.67|0
1643289500000|2022-01-27 13:18:20|404.44|402.44|404.33|402.33|404.55|402.55|404.33|402.33|0
1643289510000|2022-01-27 13:18:30|403.21|401.21|403.65|401.65|403.88|401.88|403.21|401.21|0
1643289520000|2022-01-27 13:18:40|402.98|400.98|402.31|400.31|402.98|400.98|402.31|400.31|0
1643289530000|2022-01-27 13:18:50|402.65|400.65|402.76|400.76|402.76|400.76|402.54|400.54|0
1643289540000|2022-01-27 13:19:00|402.88|400.88|402.76|400.76|403.21|401.21|402.76|400.76|0
1643289550000|2022-01-27 13:19:10|402.54|400.54|402.65|400.65|402.98|400.98|402.54|400.54|0
1643289560000|2022-01-27 13:19:20|402.31|400.31|403.43|401.43|403.43|401.43|401.87|399.87|0
1643289570000|2022-01-27 13:19:30|402.98|400.98|402.09|400.09|402.98|400.98|402.09|400.09|0
1643289580000|2022-01-27 13:19:40|402.54|400.54|402.54|400.54|402.76|400.76|402.54|400.54|0
1643289590000|2022-01-27 13:19:50|401.87|399.87|401.87|399.87|401.87|399.87|401.64|399.64|0
1643289600000|2022-01-27 13:20:00|401.64|399.64|400.75|398.75|401.64|399.64|400.75|398.75|0
1643289610000|2022-01-27 13:20:10|400.64|398.64|400.75|398.75|401.2|399.2|400.64|398.64|0
1643289620000|2022-01-27 13:20:20|400.97|398.97|402.43|400.43|402.43|400.43|400.97|398.97|0
1643289630000|2022-01-27 13:20:30|402.31|400.31|402.54|400.54|402.54|400.54|402.09|400.09|0
1643289640000|2022-01-27 13:20:40|402.31|400.31|403.43|401.43|403.43|401.43|401.87|399.87|0
1643289650000|2022-01-27 13:20:50|404.32|402.32|403.21|401.21|404.32|402.32|403.21|401.21|0
1643289660000|2022-01-27 13:21:00|401.87|399.87|402.98|400.98|402.98|400.98|401.87|399.87|0
1643289670000|2022-01-27 13:21:10|403.65|401.65|403.32|401.32|404.1|402.1|403.32|401.32|0
1643289680000|2022-01-27 13:21:20|403.43|401.43|403.43|401.43|403.88|401.88|403.43|401.43|0
1643289690000|2022-01-27 13:21:30|403.88|401.88|403.88|401.88|403.88|401.88|403.55|401.55|0
1643289700000|2022-01-27 13:21:40|404.55|402.55|405.67|403.67|405.67|403.67|404.55|402.55|0
1643289710000|2022-01-27 13:21:50|405.89|403.89|405.44|403.44|406.34|404.34|405.44|403.44|0
1643289720000|2022-01-27 13:22:00|405.22|403.22|405.56|403.56|405.56|403.56|405|403|0
1643289730000|2022-01-27 13:22:10|405.34|403.34|404.32|402.32|405.34|403.34|404.32|402.32|0
1643289740000|2022-01-27 13:22:20|404.1|402.1|406.34|404.34|406.34|404.34|404.1|402.1|0
1643289750000|2022-01-27 13:22:30|405.89|403.89|406.34|404.34|406.34|404.34|405.89|403.89|0
1643289760000|2022-01-27 13:22:40|406.46|404.46|407.46|405.46|407.46|405.46|406.46|404.46|0
1643289770000|2022-01-27 13:22:50|407.23|405.23|405.67|403.67|407.23|405.23|405.67|403.67|0
1643289780000|2022-01-27 13:23:00|405.44|403.44|402.76|400.76|405.44|403.44|402.76|400.76|0
1643289790000|2022-01-27 13:23:10|402.54|400.54|402.31|400.31|402.76|400.76|402.31|400.31|0
1643289800000|2022-01-27 13:23:20|403.65|401.65|402.87|400.87|403.65|401.65|402.87|400.87|0
1643289810000|2022-01-27 13:23:30|403.43|401.43|403.65|401.65|403.65|401.65|402.98|400.98|0
1643289820000|2022-01-27 13:23:40|403.21|401.21|403.21|401.21|403.21|401.21|402.76|400.76|0
1643289830000|2022-01-27 13:23:50|402.98|400.98|404.1|402.1|404.1|402.1|402.98|400.98|0
1643289840000|2022-01-27 13:24:00|404.32|402.32|404.1|402.1|404.55|402.55|404.1|402.1|0
1643289850000|2022-01-27 13:24:10|403.65|401.65|404.32|402.32|404.55|402.55|403.65|401.65|0
1643289860000|2022-01-27 13:24:20|404.55|402.55|402.76|400.76|404.55|402.55|402.76|400.76|0
1643289870000|2022-01-27 13:24:30|402.31|400.31|402.53|400.53|402.53|400.53|402.31|400.31|0
1643289880000|2022-01-27 13:24:40|402.31|400.31|401.86|399.86|402.31|400.31|401.86|399.86|0
1643289890000|2022-01-27 13:24:50|400.75|398.75|400.53|398.53|400.97|398.97|400.53|398.53|0
1643289900000|2022-01-27 13:25:00|400.3|398.3|400.75|398.75|400.75|398.75|400.08|398.08|0
1643289910000|2022-01-27 13:25:10|400.53|398.53|400.64|398.64|400.75|398.75|400.3|398.3|0
1643289920000|2022-01-27 13:25:20|400.75|398.75|402.09|400.09|402.09|400.09|400.75|398.75|0
1643289930000|2022-01-27 13:25:30|402.2|400.2|402.09|400.09|402.2|400.2|401.98|399.98|0
1643289940000|2022-01-27 13:25:40|402.53|400.53|402.31|400.31|402.53|400.53|402.31|400.31|0
1643289950000|2022-01-27 13:25:50|402.09|400.09|401.64|399.64|402.31|400.31|400.86|398.86|0
1643289960000|2022-01-27 13:26:00|401.86|399.86|400.75|398.75|401.86|399.86|400.64|398.64|0
1643289970000|2022-01-27 13:26:10|400.3|398.3|400.42|398.42|400.42|398.42|400.3|398.3|0
1643289980000|2022-01-27 13:26:20|399.86|397.86|399.41|397.41|399.86|397.86|399.3|397.3|0
1643289990000|2022-01-27 13:26:30|400.3|398.3|399.41|397.41|400.3|398.3|399.41|397.41|0
1643290000000|2022-01-27 13:26:40|399.19|397.19|399.19|397.19|399.19|397.19|399.19|397.19|0
1643290010000|2022-01-27 13:26:50|398.74|396.74|398.97|396.97|398.97|396.97|398.74|396.74|0
1643290020000|2022-01-27 13:27:00|397.3|395.3|397.18|395.18|397.3|395.3|396.96|394.96|0
1643290030000|2022-01-27 13:27:10|397.85|395.85|398.3|396.3|398.3|396.3|397.85|395.85|0
1643290040000|2022-01-27 13:27:20|398.52|396.52|400.3|398.3|400.3|398.3|398.52|396.52|0
1643290050000|2022-01-27 13:27:30|401.19|399.19|401.64|399.64|401.86|399.86|401.19|399.19|0
1643290060000|2022-01-27 13:27:40|401.42|399.42|401.31|399.31|401.42|399.42|400.86|398.86|0
1643290070000|2022-01-27 13:27:50|401.64|399.64|402.65|400.65|402.65|400.65|401.64|399.64|0
1643290080000|2022-01-27 13:28:00|403.65|401.65|403.2|401.2|403.65|401.65|402.87|400.87|0
1643290100000|2022-01-27 13:28:20|403.1|401.1|403.2|401.2|403.2|401.2|403.1|401.1|0
1643290110000|2022-01-27 13:28:30|402.98|400.98|402.76|400.76|402.98|400.98|402.76|400.76|0
1643290120000|2022-01-27 13:28:40|402.65|400.65|401.86|399.86|402.65|400.65|401.76|399.76|0
1643290130000|2022-01-27 13:28:50|401.98|399.98|402.87|400.87|402.87|400.87|401.98|399.98|0
1643290140000|2022-01-27 13:29:00|402.98|400.98|402.76|400.76|402.98|400.98|402.65|400.65|0
1643290150000|2022-01-27 13:29:10|403.1|401.1|402.98|400.98|403.1|401.1|402.98|400.98|0
1643290160000|2022-01-27 13:29:20|403.1|401.1|403.65|401.65|403.65|401.65|403.1|401.1|0
1643290170000|2022-01-27 13:29:30|403.99|401.99|404.1|402.1|405.33|403.33|403.99|401.99|0
1643290180000|2022-01-27 13:29:40|403.99|401.99|403.54|401.54|404.1|402.1|403.54|401.54|0
1643290190000|2022-01-27 13:29:50|403.43|401.43|402.2|400.2|403.43|401.43|402.2|400.2|0
1643290200000|2022-01-27 13:30:00|401.64|399.64|400.08|398.08|401.64|399.64|399.86|397.86|0
1643290210000|2022-01-27 13:30:10|402.43|400.43|400.3|398.3|403.32|401.32|400.3|398.3|0
1643290220000|2022-01-27 13:30:20|400.42|398.42|401.19|399.19|401.76|399.76|400.42|398.42|0
1643290230000|2022-01-27 13:30:30|400.52|398.52|401.31|399.31|401.53|399.53|399.97|397.97|0
1643290240000|2022-01-27 13:30:40|399.53|397.53|401.76|399.76|401.76|399.76|399.3|397.3|0
1643290250000|2022-01-27 13:30:50|402.31|400.31|402.2|400.2|402.31|400.31|402.09|400.09|0
1643290260000|2022-01-27 13:31:00|401.98|399.98|401.09|399.09|401.98|399.98|401.09|399.09|0
1643290270000|2022-01-27 13:31:10|401.98|399.98|400.42|398.42|401.98|399.98|400.42|398.42|0
1643290280000|2022-01-27 13:31:20|399.63|397.63|398.86|396.86|400.08|398.08|398.86|396.86|0
1643290290000|2022-01-27 13:31:30|399.41|397.41|399.97|397.97|400.42|398.42|399.41|397.41|0
1643290300000|2022-01-27 13:31:40|399.85|397.85|399.75|397.75|399.85|397.85|399.41|397.41|0
1643290310000|2022-01-27 13:31:50|400.08|398.08|400.97|398.97|401.42|399.42|400.08|398.08|0
1643290320000|2022-01-27 13:32:00|400.42|398.42|403.77|401.77|403.87|401.87|400.42|398.42|0
1643290330000|2022-01-27 13:32:10|404.32|402.32|404.1|402.1|404.32|402.32|403.87|401.87|0
1643290340000|2022-01-27 13:32:20|404.32|402.32|404.54|402.54|404.54|402.54|404.32|402.32|0
1643290350000|2022-01-27 13:32:30|404.99|402.99|403.32|401.32|404.99|402.99|403.32|401.32|0
1643290360000|2022-01-27 13:32:40|403.43|401.43|406.78|404.78|406.78|404.78|403.43|401.43|0
1643290370000|2022-01-27 13:32:50|406.56|404.56|405.56|403.56|406.68|404.68|405.56|403.56|0
1643290380000|2022-01-27 13:33:00|405.89|403.89|406.9|404.9|406.9|404.9|405.56|403.56|0
1643290390000|2022-01-27 13:33:10|406.68|404.68|406.68|404.68|406.78|404.78|406.68|404.68|0
1643290400000|2022-01-27 13:33:20|405.33|403.33|406.11|404.11|406.11|404.11|404.88|402.88|0
1643290410000|2022-01-27 13:33:30|406.56|404.56|406.78|404.78|407.01|405.01|406.56|404.56|0
1643290420000|2022-01-27 13:33:40|405.66|403.66|404.32|402.32|405.66|403.66|404.32|402.32|0
1643290430000|2022-01-27 13:33:50|403.99|401.99|403.43|401.43|403.99|401.99|403.2|401.2|0
1643290440000|2022-01-27 13:34:00|403.09|401.09|402.75|400.75|403.09|401.09|402.42|400.42|0
1643290450000|2022-01-27 13:34:10|402.98|400.98|404.32|402.32|404.32|402.32|402.87|400.87|0
1643290460000|2022-01-27 13:34:20|404.77|402.77|404.88|402.88|404.88|402.88|404.77|402.77|0
1643290470000|2022-01-27 13:34:30|405.21|403.21|405.44|403.44|405.44|403.44|405.21|403.21|0
1643290480000|2022-01-27 13:34:40|405.89|403.89|405.78|403.78|405.89|403.89|405.66|403.66|0
1643290490000|2022-01-27 13:34:50|405.89|403.89|405.66|403.66|406.11|404.11|405.66|403.66|0
1643290500000|2022-01-27 13:35:00|405.89|403.89|404.54|402.54|405.89|403.89|404.54|402.54|0
1643290510000|2022-01-27 13:35:10|405.78|403.78|406.45|404.45|406.45|404.45|405.78|403.78|0
1643290520000|2022-01-27 13:35:20|405.89|403.89|404.88|402.88|406|404|404.21|402.21|0
1643290530000|2022-01-27 13:35:30|404.66|402.66|404.77|402.77|404.88|402.88|404.66|402.66|0
1643290540000|2022-01-27 13:35:40|405.78|403.78|407.23|405.23|407.23|405.23|405.78|403.78|0
1643290550000|2022-01-27 13:35:50|406.11|404.11|406.56|404.56|406.78|404.78|406.11|404.11|0
1643290560000|2022-01-27 13:36:00|406.11|404.11|405.21|403.21|406.11|404.11|405.11|403.11|0
1643290570000|2022-01-27 13:36:10|404.99|402.99|407.35|405.35|407.35|405.35|404.99|402.99|0
1643290580000|2022-01-27 13:36:20|406.67|404.67|407.23|405.23|407.23|405.23|406.56|404.56|0
1643290590000|2022-01-27 13:36:30|406.9|404.9|407.23|405.23|407.45|405.45|406.9|404.9|0
1643290600000|2022-01-27 13:36:40|406.78|404.78|407.45|405.45|407.45|405.45|406.67|404.67|0
1643290610000|2022-01-27 13:36:50|407.9|405.9|407.23|405.23|407.9|405.9|407.23|405.23|0
1643290620000|2022-01-27 13:37:00|407.35|405.35|406|404|407.57|405.57|406|404|0
1643290630000|2022-01-27 13:37:10|405.78|403.78|407.57|405.57|407.57|405.57|405.78|403.78|0
1643290640000|2022-01-27 13:37:20|407.68|405.68|408.8|406.8|408.8|406.8|407.45|405.45|0
1643290650000|2022-01-27 13:37:30|409.47|407.47|409.02|407.02|410.15|408.15|409.02|407.02|0
1643290660000|2022-01-27 13:37:40|408.69|406.69|408.35|406.35|408.8|406.8|408.35|406.35|0
1643290670000|2022-01-27 13:37:50|408.58|406.58|407.79|405.79|408.58|406.58|407.79|405.79|0
1643290680000|2022-01-27 13:38:00|408.13|406.13|407.12|405.12|408.35|406.35|407.12|405.12|0
1643290690000|2022-01-27 13:38:10|407.45|405.45|408.02|406.02|408.02|406.02|407.45|405.45|0
1643290700000|2022-01-27 13:38:20|407.9|405.9|407.23|405.23|407.9|405.9|407.23|405.23|0
1643290710000|2022-01-27 13:38:30|407.68|405.68|408.8|406.8|408.8|406.8|407.68|405.68|0
1643290720000|2022-01-27 13:38:40|409.02|407.02|408.58|406.58|409.02|407.02|408.47|406.47|0
1643290730000|2022-01-27 13:38:50|408.47|406.47|406.67|404.67|408.47|406.47|406.67|404.67|0
1643290740000|2022-01-27 13:39:00|406.23|404.23|405.44|403.44|406.23|404.23|405.44|403.44|0
1643290750000|2022-01-27 13:39:10|405.66|403.66|404.99|402.99|405.66|403.66|404.99|402.99|0
1643290760000|2022-01-27 13:39:20|404.77|402.77|404.21|402.21|404.77|402.77|404.09|402.09|0
1643290770000|2022-01-27 13:39:30|404.99|402.99|405.55|403.55|405.55|403.55|404.99|402.99|0
1643290780000|2022-01-27 13:39:40|405.21|403.21|405.66|403.66|405.78|403.78|405.21|403.21|0
1643290790000|2022-01-27 13:39:50|405.78|403.78|405.66|403.66|406.11|404.11|405.66|403.66|0
1643290800000|2022-01-27 13:40:00|405.78|403.78|407|405|407|405|405.78|403.78|0
1643290810000|2022-01-27 13:40:10|406.78|404.78|407|405|407|405|406.56|404.56|0
1643290820000|2022-01-27 13:40:20|406.56|404.56|405.78|403.78|406.56|404.56|405.78|403.78|0
1643290830000|2022-01-27 13:40:30|405.33|403.33|405.21|403.21|405.44|403.44|405.21|403.21|0
1643290840000|2022-01-27 13:40:40|405.44|403.44|404.99|402.99|405.44|403.44|404.54|402.54|0
1643290850000|2022-01-27 13:40:50|404.32|402.32|403.87|401.87|404.32|402.32|403.87|401.87|0
1643290860000|2022-01-27 13:41:00|402.98|400.98|401.97|399.97|402.98|400.98|401.97|399.97|0
1643290870000|2022-01-27 13:41:10|402.08|400.08|402.53|400.53|402.53|400.53|402.08|400.08|0
1643290880000|2022-01-27 13:41:20|402.31|400.31|402.08|400.08|402.53|400.53|402.08|400.08|0
1643290890000|2022-01-27 13:41:30|402.75|400.75|402.2|400.2|402.75|400.75|402.2|400.2|0
1643290900000|2022-01-27 13:41:40|402.31|400.31|402.31|400.31|402.53|400.53|402.31|400.31|0
1643290910000|2022-01-27 13:41:50|402.42|400.42|402.31|400.31|402.42|400.42|402.31|400.31|0
1643290920000|2022-01-27 13:42:00|402.53|400.53|402.75|400.75|402.87|400.87|402.53|400.53|0
1643290930000|2022-01-27 13:42:10|402.98|400.98|402.98|400.98|403.42|401.42|402.98|400.98|0
1643290940000|2022-01-27 13:42:20|403.2|401.2|402.64|400.64|403.2|401.2|402.64|400.64|0
1643290950000|2022-01-27 13:42:30|402.53|400.53|400.97|398.97|402.53|400.53|400.97|398.97|0
1643290960000|2022-01-27 13:42:40|401.19|399.19|400.97|398.97|401.19|399.19|400.86|398.86|0
1643290970000|2022-01-27 13:42:50|401.19|399.19|402.75|400.75|402.75|400.75|401.19|399.19|0
1643290980000|2022-01-27 13:43:00|403.42|401.42|404.32|402.32|404.32|402.32|403.42|401.42|0
1643290990000|2022-01-27 13:43:10|404.99|402.99|403.2|401.2|404.99|402.99|403.2|401.2|0
1643291000000|2022-01-27 13:43:20|403.42|401.42|403.65|401.65|403.87|401.87|403.42|401.42|0
1643291010000|2022-01-27 13:43:30|404.09|402.09|404.32|402.32|404.32|402.32|403.87|401.87|0
1643291020000|2022-01-27 13:43:40|403.87|401.87|402.53|400.53|403.87|401.87|402.53|400.53|0
1643291030000|2022-01-27 13:43:50|402.08|400.08|402.97|400.97|402.97|400.97|402.08|400.08|0
1643291040000|2022-01-27 13:44:00|402.75|400.75|402.97|400.97|402.97|400.97|402.53|400.53|0
1643291050000|2022-01-27 13:44:10|403.2|401.2|402.75|400.75|403.2|401.2|402.75|400.75|0
1643291060000|2022-01-27 13:44:20|402.97|400.97|403.42|401.42|403.87|401.87|402.97|400.97|0
1643291070000|2022-01-27 13:44:30|403.64|401.64|403.98|401.98|403.98|401.98|403.64|401.64|0
1643291080000|2022-01-27 13:44:40|403.87|401.87|402.75|400.75|403.87|401.87|402.75|400.75|0
1643291090000|2022-01-27 13:44:50|402.97|400.97|402.75|400.75|402.97|400.97|402.75|400.75|0
1643291100000|2022-01-27 13:45:00|402.97|400.97|401.41|399.41|402.97|400.97|401.41|399.41|0
1643291110000|2022-01-27 13:45:10|401.08|399.08|400.96|398.96|401.08|399.08|400.74|398.74|0
1643291120000|2022-01-27 13:45:20|401.19|399.19|401.41|399.41|401.63|399.63|401.19|399.19|0
1643291130000|2022-01-27 13:45:30|401.63|399.63|401.41|399.41|401.63|399.63|401.19|399.19|0
1643291140000|2022-01-27 13:45:40|401.63|399.63|400.96|398.96|401.63|399.63|400.96|398.96|0
1643291150000|2022-01-27 13:45:50|401.63|399.63|401.41|399.41|401.63|399.63|401.41|399.41|0
1643291160000|2022-01-27 13:46:00|401.19|399.19|400.74|398.74|401.19|399.19|400.74|398.74|0
1643291170000|2022-01-27 13:46:10|400.63|398.63|400.52|398.52|400.63|398.63|400.29|398.29|0
1643291180000|2022-01-27 13:46:20|400.29|398.29|400.07|398.07|400.29|398.29|400.07|398.07|0
1643291190000|2022-01-27 13:46:30|400.29|398.29|400.29|398.29|400.29|398.29|400.29|398.29|0
1643291200000|2022-01-27 13:46:40|399.85|397.85|399.96|397.96|400.07|398.07|399.85|397.85|0
1643291210000|2022-01-27 13:46:50|400.29|398.29|400.52|398.52|400.52|398.52|400.29|398.29|0
1643291220000|2022-01-27 13:47:00|400.74|398.74|401.63|399.63|401.63|399.63|400.74|398.74|0
1643291230000|2022-01-27 13:47:10|401.19|399.19|401.41|399.41|401.41|399.41|400.74|398.74|0
1643291240000|2022-01-27 13:47:20|401.63|399.63|400.52|398.52|401.63|399.63|400.52|398.52|0
1643291250000|2022-01-27 13:47:30|400.74|398.74|400.96|398.96|400.96|398.96|400.74|398.74|0
1643291260000|2022-01-27 13:47:40|401.19|399.19|401.86|399.86|401.86|399.86|401.19|399.19|0
1643291270000|2022-01-27 13:47:50|401.63|399.63|401.41|399.41|401.63|399.63|401.19|399.19|0
1643291280000|2022-01-27 13:48:00|401.19|399.19|401.41|399.41|401.41|399.41|400.96|398.96|0
1643291290000|2022-01-27 13:48:10|401.19|399.19|401.41|399.41|401.41|399.41|401.19|399.19|0
1643291300000|2022-01-27 13:48:20|401.19|399.19|402.08|400.08|402.3|400.3|401.19|399.19|0
1643291310000|2022-01-27 13:48:30|402.3|400.3|401.63|399.63|402.3|400.3|401.63|399.63|0
1643291320000|2022-01-27 13:48:40|401.19|399.19|401.63|399.63|401.63|399.63|400.96|398.96|0
1643291330000|2022-01-27 13:48:50|402.3|400.3|402.53|400.53|402.97|400.97|402.3|400.3|0
1643291340000|2022-01-27 13:49:00|402.3|400.3|400.96|398.96|402.3|400.3|400.96|398.96|0
1643291350000|2022-01-27 13:49:10|400.52|398.52|400.52|398.52|400.52|398.52|400.52|398.52|0
1643291360000|2022-01-27 13:49:20|400.29|398.29|398.51|396.51|400.29|398.29|398.51|396.51|0
1643291370000|2022-01-27 13:49:30|398.29|396.29|397.96|395.96|398.29|396.29|397.96|395.96|0
1643291380000|2022-01-27 13:49:40|397.84|395.84|396.95|394.95|397.84|395.84|396.95|394.95|0
1643291390000|2022-01-27 13:49:50|396.51|394.51|396.51|394.51|396.51|394.51|396.29|394.29|0
1643291400000|2022-01-27 13:50:00|397.4|395.4|397.18|395.18|397.4|395.4|396.95|394.95|0
1643291410000|2022-01-27 13:50:10|398.07|396.07|397.62|395.62|398.29|396.29|397.62|395.62|0
1643291420000|2022-01-27 13:50:20|396.73|394.73|397.18|395.18|397.4|395.4|396.73|394.73|0
1643291430000|2022-01-27 13:50:30|396.85|394.85|396.29|394.29|396.85|394.85|396.29|394.29|0
1643291440000|2022-01-27 13:50:40|396.73|394.73|396.73|394.73|396.73|394.73|396.62|394.62|0
1643291450000|2022-01-27 13:50:50|396.29|394.29|396.51|394.51|396.51|394.51|396.06|394.06|0
1643291460000|2022-01-27 13:51:00|396.95|394.95|396.73|394.73|396.95|394.95|396.51|394.51|0
1643291470000|2022-01-27 13:51:10|396.95|394.95|396.29|394.29|396.95|394.95|396.29|394.29|0
1643291480000|2022-01-27 13:51:20|396.73|394.73|395.62|393.62|396.73|394.73|395.62|393.62|0
1643291490000|2022-01-27 13:51:30|396.06|394.06|396.18|394.18|396.29|394.29|396.06|394.06|0
1643291500000|2022-01-27 13:51:40|395.84|393.84|395.17|393.17|395.84|393.84|395.17|393.17|0
1643291510000|2022-01-27 13:51:50|394.51|392.51|394.07|392.07|394.62|392.62|394.07|392.07|0
1643291520000|2022-01-27 13:52:00|394.29|392.29|392.96|390.96|394.29|392.29|392.96|390.96|0
1643291530000|2022-01-27 13:52:10|392.51|390.51|394.06|392.06|394.06|392.06|392.51|390.51|0
1643291540000|2022-01-27 13:52:20|393.62|391.62|394.18|392.18|394.29|392.29|393.62|391.62|0
1643291550000|2022-01-27 13:52:30|393.84|391.84|394.18|392.18|394.29|392.29|393.84|391.84|0
1643291560000|2022-01-27 13:52:40|393.62|391.62|394.06|392.06|394.06|392.06|393.4|391.4|0
1643291570000|2022-01-27 13:52:50|392.96|390.96|393.84|391.84|393.84|391.84|392.73|390.73|0
1643291580000|2022-01-27 13:53:00|394.06|392.06|393.4|391.4|394.06|392.06|393.4|391.4|0
1643291590000|2022-01-27 13:53:10|393.18|391.18|392.51|390.51|393.18|391.18|392.51|390.51|0
1643291600000|2022-01-27 13:53:20|393.07|391.07|393.4|391.4|393.84|391.84|393.07|391.07|0
1643291610000|2022-01-27 13:53:30|392.07|390.07|392.29|390.29|392.29|390.29|392.07|390.07|0
1643291620000|2022-01-27 13:53:40|392.07|390.07|392.41|390.41|392.51|390.51|392.07|390.07|0
1643291630000|2022-01-27 13:53:50|392.29|390.29|392.07|390.07|392.29|390.29|391.96|389.96|0
1643291640000|2022-01-27 13:54:00|392.51|390.51|392.07|390.07|392.51|390.51|392.07|390.07|0
1643291650000|2022-01-27 13:54:10|392.29|390.29|393.18|391.18|393.84|391.84|392.29|390.29|0
1643291660000|2022-01-27 13:54:20|392.96|390.96|392.96|390.96|392.96|390.96|392.85|390.85|0
1643291670000|2022-01-27 13:54:30|392.73|390.73|392.73|390.73|392.73|390.73|392.51|390.51|0
1643291680000|2022-01-27 13:54:40|392.51|390.51|392.07|390.07|392.51|390.51|392.07|390.07|0
1643291690000|2022-01-27 13:54:50|391.85|389.85|391.85|389.85|392.07|390.07|391.85|389.85|0
1643291700000|2022-01-27 13:55:00|392.07|390.07|392.73|390.73|392.73|390.73|392.07|390.07|0
1643291710000|2022-01-27 13:55:10|392.96|390.96|392.29|390.29|392.96|390.96|392.29|390.29|0
1643291720000|2022-01-27 13:55:20|392.73|390.73|392.51|390.51|392.73|390.73|392.51|390.51|0
1643291730000|2022-01-27 13:55:30|392.29|390.29|392.07|390.07|392.29|390.29|391.85|389.85|0
1643291740000|2022-01-27 13:55:40|392.29|390.29|393.18|391.18|393.18|391.18|392.29|390.29|0
1643291750000|2022-01-27 13:55:50|392.73|390.73|392.41|390.41|392.73|390.73|392.41|390.41|0
1643291760000|2022-01-27 13:56:00|392.07|390.07|391.85|389.85|392.07|390.07|391.85|389.85|0
1643291770000|2022-01-27 13:56:10|390.74|388.74|390.3|388.3|390.74|388.74|390.3|388.3|0
1643291780000|2022-01-27 13:56:20|391.4|389.4|391.85|389.85|391.85|389.85|391.18|389.18|0
1643291790000|2022-01-27 13:56:30|392.29|390.29|392.51|390.51|392.73|390.73|392.29|390.29|0
1643291800000|2022-01-27 13:56:40|392.95|390.95|392.73|390.73|392.95|390.95|392.73|390.73|0
1643291810000|2022-01-27 13:56:50|392.95|390.95|391.63|389.63|392.95|390.95|391.63|389.63|0
1643291820000|2022-01-27 13:57:00|391.85|389.85|392.29|390.29|392.29|390.29|391.85|389.85|0
1643291830000|2022-01-27 13:57:10|391.85|389.85|392.73|390.73|392.73|390.73|391.85|389.85|0
1643291840000|2022-01-27 13:57:20|392.29|390.29|390.74|388.74|392.29|390.29|390.74|388.74|0
1643291850000|2022-01-27 13:57:30|390.85|388.85|390.3|388.3|390.85|388.85|390.3|388.3|0
1643291860000|2022-01-27 13:57:40|390.41|388.41|390.3|388.3|390.52|388.52|390.3|388.3|0
1643291870000|2022-01-27 13:57:50|390.19|388.19|390.74|388.74|390.74|388.74|390.19|388.19|0
1643291880000|2022-01-27 13:58:00|391.62|389.62|391.85|389.85|392.07|390.07|391.62|389.62|0
1643291890000|2022-01-27 13:58:10|392.29|390.29|392.07|390.07|392.73|390.73|392.07|390.07|0
1643291900000|2022-01-27 13:58:20|391.85|389.85|391.85|389.85|391.85|389.85|391.4|389.4|0
1643291910000|2022-01-27 13:58:30|391.74|389.74|392.29|390.29|392.29|390.29|391.74|389.74|0
1643291920000|2022-01-27 13:58:40|392.07|390.07|391.85|389.85|392.07|390.07|391.85|389.85|0
1643291930000|2022-01-27 13:58:50|392.29|390.29|392.29|390.29|392.29|390.29|391.85|389.85|0
1643291940000|2022-01-27 13:59:00|392.07|390.07|392.07|390.07|392.07|390.07|392.07|390.07|0
1643291950000|2022-01-27 13:59:10|392.29|390.29|392.51|390.51|392.51|390.51|392.29|390.29|0
1643291960000|2022-01-27 13:59:20|391.85|389.85|391.85|389.85|391.85|389.85|391.85|389.85|0
1643291970000|2022-01-27 13:59:30|392.07|390.07|391.18|389.18|392.07|390.07|391.18|389.18|0
1643291980000|2022-01-27 13:59:40|391.4|389.4|390.74|388.74|391.4|389.4|390.52|388.52|0
1643291990000|2022-01-27 13:59:50|390.52|388.52|390.63|388.63|390.63|388.63|390.52|388.52|0
1643292000000|2022-01-27 14:00:00|390.96|388.96|390.96|388.96|391.62|389.62|390.96|388.96|0
1643292010000|2022-01-27 14:00:10|391.18|389.18|391.62|389.62|392.29|390.29|391.18|389.18|0
1643292020000|2022-01-27 14:00:20|391.18|389.18|390.52|388.52|391.18|389.18|390.3|388.3|0
1643292030000|2022-01-27 14:00:30|390.41|388.41|390.96|388.96|390.96|388.96|390.3|388.3|0
1643292040000|2022-01-27 14:00:40|391.62|389.62|391.4|389.4|391.62|389.62|391.4|389.4|0
1643292050000|2022-01-27 14:00:50|391.07|389.07|389.97|387.97|391.07|389.07|389.97|387.97|0
1643292060000|2022-01-27 14:01:00|390.3|388.3|390.07|388.07|390.3|388.3|389.63|387.63|0
1643292070000|2022-01-27 14:01:10|389.41|387.41|390.3|388.3|390.3|388.3|389.41|387.41|0
1643292080000|2022-01-27 14:01:20|390.52|388.52|390.3|388.3|390.52|388.52|390.3|388.3|0
1643292090000|2022-01-27 14:01:30|389.63|387.63|389.41|387.41|389.63|387.63|389.19|387.19|0
1643292100000|2022-01-27 14:01:40|389.19|387.19|389.85|387.85|389.85|387.85|389.19|387.19|0
1643292110000|2022-01-27 14:01:50|389.63|387.63|390.3|388.3|390.3|388.3|389.63|387.63|0
1643292120000|2022-01-27 14:02:00|390.52|388.52|389.41|387.41|390.52|388.52|389.41|387.41|0
1643292130000|2022-01-27 14:02:10|389.63|387.63|389.19|387.19|389.63|387.63|389.19|387.19|0
1643292140000|2022-01-27 14:02:20|388.31|386.31|387.42|385.42|388.31|386.31|387.42|385.42|0
1643292150000|2022-01-27 14:02:30|387.64|385.64|387.64|385.64|387.64|385.64|387.64|385.64|0
1643292160000|2022-01-27 14:02:40|387.32|385.32|387.2|385.2|387.32|385.32|387.2|385.2|0
1643292170000|2022-01-27 14:02:50|387.42|385.42|387.87|385.87|388.09|386.09|387.42|385.42|0
1643292180000|2022-01-27 14:03:00|388.09|386.09|388.97|386.97|388.97|386.97|388.09|386.09|0
1643292190000|2022-01-27 14:03:10|388.31|386.31|388.53|386.53|388.53|386.53|388.09|386.09|0
1643292200000|2022-01-27 14:03:20|388.75|386.75|388.97|386.97|389.41|387.41|388.75|386.75|0
1643292210000|2022-01-27 14:03:30|389.19|387.19|388.53|386.53|389.41|387.41|388.53|386.53|0
1643292220000|2022-01-27 14:03:40|388.09|386.09|388.31|386.31|388.31|386.31|387.86|385.86|0
1643292230000|2022-01-27 14:03:50|388.09|386.09|387.76|385.76|388.09|386.09|387.76|385.76|0
1643292240000|2022-01-27 14:04:00|387.64|385.64|387.64|385.64|387.86|385.86|387.64|385.64|0
1643292250000|2022-01-27 14:04:10|387.86|385.86|387.86|385.86|388.09|386.09|387.86|385.86|0
1643292260000|2022-01-27 14:04:20|387.64|385.64|388.31|386.31|388.31|386.31|387.64|385.64|0
1643292270000|2022-01-27 14:04:30|387.86|385.86|387.64|385.64|388.09|386.09|387.64|385.64|0
1643292280000|2022-01-27 14:04:40|387.86|385.86|387.64|385.64|387.86|385.86|387.64|385.64|0
1643292290000|2022-01-27 14:04:50|388.35|386.35|387.2|385.2|388.35|386.35|387.2|385.2|0
1643292300000|2022-01-27 14:05:00|387.42|385.42|387.2|385.2|387.42|385.42|386.98|384.98|0
1643292310000|2022-01-27 14:05:10|386.87|384.87|386.09|384.09|386.87|384.87|386.09|384.09|0
1643292320000|2022-01-27 14:05:20|385.65|383.65|386.09|384.09|386.09|384.09|385.65|383.65|0
1643292330000|2022-01-27 14:05:30|386.32|384.32|386.54|384.54|386.98|384.98|386.32|384.32|0
1643292340000|2022-01-27 14:05:40|386.32|384.32|386.09|384.09|386.32|384.32|386.09|384.09|0
1643292350000|2022-01-27 14:05:50|386.21|384.21|386.32|384.32|386.32|384.32|386.21|384.21|0
1643292360000|2022-01-27 14:06:00|386.43|384.43|386.32|384.32|386.43|384.43|386.32|384.32|0
1643292370000|2022-01-27 14:06:10|386.43|384.43|386.54|384.54|386.54|384.54|386.43|384.43|0
1643292380000|2022-01-27 14:06:20|386.43|384.43|386.31|384.31|386.43|384.43|386.31|384.31|0
1643292390000|2022-01-27 14:06:30|386.54|384.54|386.31|384.31|386.54|384.54|386.31|384.31|0
1643292400000|2022-01-27 14:06:40|386.54|384.54|386.76|384.76|386.76|384.76|386.54|384.54|0
1643292410000|2022-01-27 14:06:50|386.09|384.09|387.64|385.64|387.64|385.64|386.09|384.09|0
1643292420000|2022-01-27 14:07:00|388.31|386.31|389.42|387.42|389.42|387.42|388.31|386.31|0
1643292430000|2022-01-27 14:07:10|389.2|387.2|388.98|386.98|389.2|387.2|388.65|386.65|0
1643292440000|2022-01-27 14:07:20|389.86|387.86|389.2|387.2|390.31|388.31|389.2|387.2|0
1643292450000|2022-01-27 14:07:30|389.64|387.64|390.31|388.31|390.31|388.31|389.64|387.64|0
1643292460000|2022-01-27 14:07:40|388.75|386.75|389.2|387.2|389.2|387.2|388.75|386.75|0
1643292470000|2022-01-27 14:07:50|389.54|387.54|389.64|387.64|389.64|387.64|389.42|387.42|0
1643292480000|2022-01-27 14:08:00|389.54|387.54|389.42|387.42|389.86|387.86|389.31|387.31|0
1643292490000|2022-01-27 14:08:10|389.2|387.2|388.09|386.09|389.31|387.31|388.09|386.09|0
1643292500000|2022-01-27 14:08:20|388.31|386.31|388.09|386.09|388.31|386.31|388.09|386.09|0
1643292510000|2022-01-27 14:08:30|388.2|386.2|388.87|386.87|388.87|386.87|388.2|386.2|0
1643292520000|2022-01-27 14:08:40|389.2|387.2|389.64|387.64|389.86|387.86|389.2|387.2|0
1643292530000|2022-01-27 14:08:50|389.86|387.86|389.64|387.64|389.86|387.86|389.64|387.64|0
1643292540000|2022-01-27 14:09:00|389.86|387.86|389.64|387.64|389.86|387.86|389.64|387.64|0
1643292550000|2022-01-27 14:09:10|389.86|387.86|390.09|388.09|390.09|388.09|389.86|387.86|0
1643292560000|2022-01-27 14:09:20|390.31|388.31|390.09|388.09|390.53|388.53|390.09|388.09|0
1643292570000|2022-01-27 14:09:30|389.86|387.86|389.86|387.86|389.86|387.86|389.86|387.86|0
1643292580000|2022-01-27 14:09:40|388.98|386.98|388.75|386.75|389.2|387.2|388.75|386.75|0
1643292590000|2022-01-27 14:09:50|388.53|386.53|388.53|386.53|388.53|386.53|387.87|385.87|0
1643292600000|2022-01-27 14:10:00|389.2|387.2|388.87|386.87|389.2|387.2|388.87|386.87|0
1643292610000|2022-01-27 14:10:10|388.97|386.97|389.2|387.2|389.2|387.2|388.97|386.97|0
1643292620000|2022-01-27 14:10:20|388.75|386.75|388.31|386.31|388.97|386.97|388.31|386.31|0
1643292630000|2022-01-27 14:10:30|388.65|386.65|388.31|386.31|388.65|386.65|388.31|386.31|0
1643292640000|2022-01-27 14:10:40|388.53|386.53|388.53|386.53|388.53|386.53|388.31|386.31|0
1643292650000|2022-01-27 14:10:50|388.75|386.75|388.53|386.53|388.75|386.75|388.53|386.53|0
1643292660000|2022-01-27 14:11:00|388.75|386.75|388.75|386.75|388.75|386.75|388.53|386.53|0
1643292670000|2022-01-27 14:11:10|388.31|386.31|388.31|386.31|388.53|386.53|388.31|386.31|0
1643292680000|2022-01-27 14:11:20|388.42|386.42|388.53|386.53|388.65|386.65|388.42|386.42|0
1643292690000|2022-01-27 14:11:30|388.31|386.31|388.09|386.09|388.31|386.31|388.09|386.09|0
1643292700000|2022-01-27 14:11:40|388.31|386.31|388.53|386.53|388.53|386.53|388.31|386.31|0
1643292710000|2022-01-27 14:11:50|388.09|386.09|388.53|386.53|388.53|386.53|388.09|386.09|0
1643292720000|2022-01-27 14:12:00|388.09|386.09|387.86|385.86|388.31|386.31|387.86|385.86|0
1643292730000|2022-01-27 14:12:10|387.64|385.64|387.54|385.54|387.64|385.64|387.54|385.54|0
1643292740000|2022-01-27 14:12:20|387.42|385.42|387.42|385.42|387.42|385.42|387.42|385.42|0
1643292750000|2022-01-27 14:12:30|387.64|385.64|387.42|385.42|387.64|385.64|387.42|385.42|0
1643292760000|2022-01-27 14:12:40|387.2|385.2|387.2|385.2|387.2|385.2|387.2|385.2|0
1643292770000|2022-01-27 14:12:50|387.42|385.42|387.2|385.2|387.42|385.42|387.2|385.2|0
1643292800000|2022-01-27 14:13:20|386.98|384.98|385.87|383.87|386.98|384.98|385.87|383.87|0
1643292810000|2022-01-27 14:13:30|386.09|384.09|386.09|384.09|386.09|384.09|386.09|384.09|0
1643292820000|2022-01-27 14:13:40|386.21|384.21|385.43|383.43|386.31|384.31|385.43|383.43|0
1643292830000|2022-01-27 14:13:50|384.54|382.54|384.54|382.54|384.98|382.98|384.54|382.54|0
1643292840000|2022-01-27 14:14:00|384.32|382.32|384.54|382.54|384.54|382.54|384.32|382.32|0
1643292850000|2022-01-27 14:14:10|384.76|382.76|384.54|382.54|384.98|382.98|384.54|382.54|0
1643292860000|2022-01-27 14:14:20|384.76|382.76|384.54|382.54|384.76|382.76|384.54|382.54|0
1643292870000|2022-01-27 14:14:30|384.32|382.32|384.54|382.54|384.54|382.54|384.32|382.32|0
1643292880000|2022-01-27 14:14:40|384.32|382.32|383.66|381.66|384.32|382.32|383.66|381.66|0
1643292890000|2022-01-27 14:14:50|383.44|381.44|383.21|381.21|383.44|381.44|383.21|381.21|0
1643292900000|2022-01-27 14:15:00|382.77|380.77|383.44|381.44|383.44|381.44|382.77|380.77|0
1643292910000|2022-01-27 14:15:10|382.99|380.99|382.77|380.77|382.99|380.99|382.77|380.77|0
1643292920000|2022-01-27 14:15:20|382.55|380.55|382.55|380.55|382.55|380.55|382.55|380.55|0
1643292930000|2022-01-27 14:15:30|382.77|380.77|382.99|380.99|382.99|380.99|382.77|380.77|0
1643292940000|2022-01-27 14:15:40|383.11|381.11|382.77|380.77|383.11|381.11|382.77|380.77|0
1643292950000|2022-01-27 14:15:50|382.55|380.55|382.55|380.55|382.55|380.55|382.55|380.55|0
1643292960000|2022-01-27 14:16:00|382.33|380.33|382.33|380.33|382.55|380.55|382.33|380.33|0
1643292970000|2022-01-27 14:16:10|382.55|380.55|382.55|380.55|382.55|380.55|382.55|380.55|0
1643292980000|2022-01-27 14:16:20|382.77|380.77|382.77|380.77|382.77|380.77|382.55|380.55|0
1643292990000|2022-01-27 14:16:30|382.99|380.99|382.55|380.55|382.99|380.99|382.55|380.55|0
1643293000000|2022-01-27 14:16:40|382.33|380.33|382.55|380.55|382.55|380.55|382.33|380.33|0
1643293010000|2022-01-27 14:16:50|382.33|380.33|382.33|380.33|382.55|380.55|382.33|380.33|0
1643293020000|2022-01-27 14:17:00|382.11|380.11|382.55|380.55|382.55|380.55|382.11|380.11|0
1643293030000|2022-01-27 14:17:10|382.44|380.44|382.77|380.77|382.77|380.77|382.44|380.44|0
1643293040000|2022-01-27 14:17:20|382.55|380.55|382.77|380.77|382.77|380.77|382.55|380.55|0
1643293050000|2022-01-27 14:17:30|382.99|380.99|382.99|380.99|383.21|381.21|382.89|380.89|0
1643293060000|2022-01-27 14:17:40|383.21|381.21|383.43|381.43|383.43|381.43|383.21|381.21|0
1643293070000|2022-01-27 14:17:50|383.66|381.66|383.43|381.43|383.66|381.66|383.43|381.43|0
1643293080000|2022-01-27 14:18:00|383.66|381.66|383.66|381.66|383.66|381.66|383.43|381.43|0
1643293090000|2022-01-27 14:18:10|383.65|381.65|383.88|381.88|383.88|381.88|383.65|381.65|0
1643293100000|2022-01-27 14:18:20|384.1|382.1|384.1|382.1|384.1|382.1|384.1|382.1|0
1643293110000|2022-01-27 14:18:30|384.32|382.32|384.32|382.32|384.54|382.54|384.32|382.32|0
1643293120000|2022-01-27 14:18:40|384.54|382.54|384.98|382.98|384.98|382.98|384.54|382.54|0
1643293130000|2022-01-27 14:18:50|384.76|382.76|384.76|382.76|384.98|382.98|384.76|382.76|0
1643293140000|2022-01-27 14:19:00|384.98|382.98|384.98|382.98|384.98|382.98|384.98|382.98|0
1643293150000|2022-01-27 14:19:10|385.42|383.42|385.2|383.2|385.42|383.42|385.2|383.2|0
1643293160000|2022-01-27 14:19:20|385.42|383.42|385.42|383.42|385.65|383.65|385.42|383.42|0
1643293170000|2022-01-27 14:19:30|385.65|383.65|385.65|383.65|385.65|383.65|385.65|383.65|0
1643293180000|2022-01-27 14:19:40|385.76|383.76|385.65|383.65|385.76|383.76|385.42|383.42|0
1643293190000|2022-01-27 14:19:50|385.42|383.42|385.2|383.2|385.42|383.42|385.2|383.2|0
1643293200000|2022-01-27 14:20:00|384.98|382.98|385.42|383.42|385.42|383.42|384.87|382.87|0
1643293210000|2022-01-27 14:20:10|385.2|383.2|384.32|382.32|385.2|383.2|384.32|382.32|0
1643293220000|2022-01-27 14:20:20|384.54|382.54|384.54|382.54|384.54|382.54|384.54|382.54|0
1643293230000|2022-01-27 14:20:30|384.76|382.76|385.42|383.42|385.42|383.42|384.76|382.76|0
1643293240000|2022-01-27 14:20:40|385.2|383.2|384.98|382.98|385.2|383.2|384.76|382.76|0
1643293250000|2022-01-27 14:20:50|385.42|383.42|385.32|383.32|385.42|383.42|385.32|383.32|0
1643293260000|2022-01-27 14:21:00|385.42|383.42|386.09|384.09|386.09|384.09|385.42|383.42|0
1643293270000|2022-01-27 14:21:10|386.75|384.75|386.75|384.75|386.75|384.75|386.75|384.75|0
1643293280000|2022-01-27 14:21:20|386.31|384.31|386.53|384.53|386.53|384.53|386.31|384.31|0
1643293290000|2022-01-27 14:21:30|386.31|384.31|386.31|384.31|386.31|384.31|386.31|384.31|0
1643293300000|2022-01-27 14:21:40|386.53|384.53|386.97|384.97|386.97|384.97|386.53|384.53|0
1643293310000|2022-01-27 14:21:50|386.75|384.75|386.97|384.97|386.97|384.97|386.75|384.75|0
1643293320000|2022-01-27 14:22:00|387.2|385.2|387.42|385.42|387.42|385.42|387.2|385.2|0
1643293330000|2022-01-27 14:22:10|387.2|385.2|386.75|384.75|387.2|385.2|386.75|384.75|0
1643293340000|2022-01-27 14:22:20|386.31|384.31|386.42|384.42|386.75|384.75|386.31|384.31|0
1643293350000|2022-01-27 14:22:30|386.53|384.53|386.53|384.53|386.75|384.75|386.31|384.31|0
1643293360000|2022-01-27 14:22:40|386.97|384.97|387.2|385.2|387.2|385.2|386.75|384.75|0
1643293370000|2022-01-27 14:22:50|387.42|385.42|387.64|385.64|387.64|385.64|387.2|385.2|0
1643293380000|2022-01-27 14:23:00|388.2|386.2|388.3|386.3|388.53|386.53|388.2|386.2|0
1643293390000|2022-01-27 14:23:10|388.08|386.08|388.2|386.2|388.3|386.3|388.08|386.08|0
1643293400000|2022-01-27 14:23:20|388.53|386.53|388.75|386.75|389.19|387.19|388.53|386.53|0
1643293410000|2022-01-27 14:23:30|388.97|386.97|389.19|387.19|389.19|387.19|388.97|386.97|0
1643293420000|2022-01-27 14:23:40|389.09|387.09|388.75|386.75|389.19|387.19|388.75|386.75|0
1643293430000|2022-01-27 14:23:50|388.97|386.97|389.86|387.86|389.86|387.86|388.97|386.97|0
1643293440000|2022-01-27 14:24:00|390.08|388.08|389.97|387.97|390.3|388.3|389.97|387.97|0
1643293450000|2022-01-27 14:24:10|389.86|387.86|389.64|387.64|389.86|387.86|389.41|387.41|0
1643293460000|2022-01-27 14:24:20|389.41|387.41|388.75|386.75|389.41|387.41|388.75|386.75|0
1643293470000|2022-01-27 14:24:30|389.08|387.08|388.75|386.75|389.08|387.08|388.75|386.75|0
1643293490000|2022-01-27 14:24:50|388.53|386.53|388.53|386.53|388.64|386.64|388.53|386.53|0
1643293500000|2022-01-27 14:25:00|387.75|385.75|387.42|385.42|387.75|385.75|387.42|385.42|0
1643293510000|2022-01-27 14:25:10|386.97|384.97|386.31|384.31|386.97|384.97|386.31|384.31|0
1643293520000|2022-01-27 14:25:20|386.53|384.53|386.09|384.09|386.53|384.53|386.09|384.09|0
1643293530000|2022-01-27 14:25:30|385.86|383.86|386.31|384.31|386.53|384.53|385.86|383.86|0
1643293540000|2022-01-27 14:25:40|385.64|383.64|385.86|383.86|385.86|383.86|385.64|383.64|0
1643293550000|2022-01-27 14:25:50|385.42|383.42|385.2|383.2|385.42|383.42|385.2|383.2|0
1643293560000|2022-01-27 14:26:00|384.98|382.98|385.86|383.86|385.86|383.86|384.98|382.98|0
1643293570000|2022-01-27 14:26:10|386.09|384.09|386.31|384.31|386.31|384.31|386.09|384.09|0
1643293580000|2022-01-27 14:26:20|385.86|383.86|384.32|382.32|385.86|383.86|384.32|382.32|0
1643293590000|2022-01-27 14:26:30|384.76|382.76|385.2|383.2|385.2|383.2|384.76|382.76|0
1643293600000|2022-01-27 14:26:40|385.32|383.32|385.42|383.42|385.64|383.64|385.09|383.09|0
1643293610000|2022-01-27 14:26:50|385.86|383.86|385.42|383.42|385.86|383.86|385.42|383.42|0
1643293620000|2022-01-27 14:27:00|385.64|383.64|385.2|383.2|386.09|384.09|385.2|383.2|0
1643293630000|2022-01-27 14:27:10|384.98|382.98|384.98|382.98|384.98|382.98|384.54|382.54|0
1643293640000|2022-01-27 14:27:20|385.2|383.2|384.43|382.43|385.2|383.2|384.43|382.43|0
1643293650000|2022-01-27 14:27:30|384.31|382.31|384.76|382.76|384.76|382.76|384.31|382.31|0
1643293660000|2022-01-27 14:27:40|384.98|382.98|384.09|382.09|384.98|382.98|384.09|382.09|0
1643293670000|2022-01-27 14:27:50|384.31|382.31|384.54|382.54|384.76|382.76|384.31|382.31|0
1643293680000|2022-01-27 14:28:00|384.76|382.76|385.64|383.64|385.64|383.64|384.76|382.76|0
1643293690000|2022-01-27 14:28:10|385.86|383.86|385.86|383.86|386.09|384.09|385.64|383.64|0
1643293700000|2022-01-27 14:28:20|385.42|383.42|385.64|383.64|385.64|383.64|385.42|383.42|0
1643293710000|2022-01-27 14:28:30|385.2|383.2|385.42|383.42|385.42|383.42|385.2|383.2|0
1643293720000|2022-01-27 14:28:40|385.2|383.2|385.42|383.42|385.42|383.42|385.2|383.2|0
1643293730000|2022-01-27 14:28:50|384.54|382.54|384.54|382.54|384.76|382.76|384.54|382.54|0
1643293740000|2022-01-27 14:29:00|384.31|382.31|383.43|381.43|384.31|382.31|383.43|381.43|0
1643293750000|2022-01-27 14:29:10|383.21|381.21|383.43|381.43|383.65|381.65|383.21|381.21|0
1643293760000|2022-01-27 14:29:20|383.21|381.21|382.55|380.55|383.21|381.21|382.55|380.55|0
1643293770000|2022-01-27 14:29:30|382.66|380.66|382.22|380.22|382.66|380.66|382.22|380.22|0
1643293780000|2022-01-27 14:29:40|382.44|380.44|380.34|378.34|382.44|380.44|380.34|378.34|0
1643293790000|2022-01-27 14:29:50|379.9|377.9|380.56|378.56|380.78|378.78|379.9|377.9|0
1643293800000|2022-01-27 14:30:00|379.46|377.46|381|379|381|379|379.02|377.02|0
1643293810000|2022-01-27 14:30:10|378.8|376.8|378.36|376.36|378.8|376.8|378.36|376.36|0
1643293820000|2022-01-27 14:30:20|377.92|375.92|381.22|379.22|381.22|379.22|377.92|375.92|0
1643293830000|2022-01-27 14:30:30|381.34|379.34|379.68|377.68|382.22|380.22|379.35|377.35|0
1643293840000|2022-01-27 14:30:40|379.02|377.02|376.82|374.82|379.02|377.02|376.82|374.82|0
1643293850000|2022-01-27 14:30:50|376.6|374.6|378.58|376.58|378.58|376.58|376.6|374.6|0
1643293860000|2022-01-27 14:31:00|379.9|377.9|380.12|378.12|380.12|378.12|377.04|375.04|0
1643293870000|2022-01-27 14:31:10|379.24|377.24|379.68|377.68|380.56|378.56|379.24|377.24|0
1643293880000|2022-01-27 14:31:20|379.13|377.13|379.24|377.24|379.68|377.68|379.02|377.02|0
1643293890000|2022-01-27 14:31:30|380.78|378.78|380.45|378.45|381.22|379.22|379.79|377.79|0
1643293900000|2022-01-27 14:31:40|379.24|377.24|379.9|377.9|381|379|379.24|377.24|0
1643293910000|2022-01-27 14:31:50|381.88|379.88|381|379|381.88|379.88|381|379|0
1643293920000|2022-01-27 14:32:00|379.46|377.46|379.24|377.24|379.46|377.46|378.36|376.36|0
1643293930000|2022-01-27 14:32:10|378.69|376.69|378.58|376.58|380.12|378.12|378.58|376.58|0
1643293940000|2022-01-27 14:32:20|379.02|377.02|377.04|375.04|379.02|377.02|377.04|375.04|0
1643293950000|2022-01-27 14:32:30|377.92|375.92|376.82|374.82|377.92|375.92|376.82|374.82|0
1643293960000|2022-01-27 14:32:40|376.38|374.38|374.4|372.4|376.38|374.38|374.18|372.18|0
1643293970000|2022-01-27 14:32:50|373.97|371.97|372.87|370.87|373.97|371.97|372.87|370.87|0
1643293980000|2022-01-27 14:33:00|372.65|370.65|375.06|373.06|375.06|373.06|372.65|370.65|0
1643293990000|2022-01-27 14:33:10|375.94|373.94|376.82|374.82|376.82|374.82|375.06|373.06|0
1643294000000|2022-01-27 14:33:20|377.04|375.04|378.8|376.8|378.8|376.8|377.04|375.04|0
1643294010000|2022-01-27 14:33:30|377.92|375.92|376.6|374.6|377.92|375.92|376.6|374.6|0
1643294020000|2022-01-27 14:33:40|376.38|374.38|378.36|376.36|378.47|376.47|375.94|373.94|0
1643294030000|2022-01-27 14:33:50|377.26|375.26|377.7|375.7|377.7|375.7|377.26|375.26|0
1643294040000|2022-01-27 14:34:00|376.6|374.6|378.8|376.8|378.8|376.8|375.72|373.72|0
1643294050000|2022-01-27 14:34:10|379.9|377.9|381.22|379.22|381.22|379.22|379.9|377.9|0
1643294060000|2022-01-27 14:34:20|381.88|379.88|381|379|381.88|379.88|380.12|378.12|0
1643294070000|2022-01-27 14:34:30|381.44|379.44|383.87|381.87|383.87|381.87|381.44|379.44|0
1643294080000|2022-01-27 14:34:40|383.43|381.43|385.2|383.2|385.2|383.2|382.66|380.66|0
1643294090000|2022-01-27 14:34:50|384.87|382.87|384.09|382.09|385.09|383.09|384.09|382.09|0
1643294100000|2022-01-27 14:35:00|383.65|381.65|386.08|384.08|386.08|384.08|383.65|381.65|0
1643294110000|2022-01-27 14:35:10|386.3|384.3|388.08|386.08|388.08|386.08|386.3|384.3|0
1643294120000|2022-01-27 14:35:20|387.41|385.41|385.2|383.2|387.41|385.41|385.2|383.2|0
1643294130000|2022-01-27 14:35:30|385.86|383.86|384.75|382.75|385.86|383.86|384.75|382.75|0
1643294140000|2022-01-27 14:35:40|383.65|381.65|385.2|383.2|385.86|383.86|383.65|381.65|0
1643294150000|2022-01-27 14:35:50|385.86|383.86|387.86|385.86|387.86|385.86|385.42|383.42|0
1643294160000|2022-01-27 14:36:00|386.08|384.08|384.53|382.53|386.08|384.08|384.53|382.53|0
1643294170000|2022-01-27 14:36:10|384.98|382.98|386.53|384.53|386.97|384.97|384.98|382.98|0
1643294180000|2022-01-27 14:36:20|387.86|385.86|387.86|385.86|388.08|386.08|387.86|385.86|0
1643294190000|2022-01-27 14:36:30|389.19|387.19|387.19|385.19|389.41|387.41|387.19|385.19|0
1643294200000|2022-01-27 14:36:40|386.52|384.52|387.63|385.63|387.63|385.63|385.86|383.86|0
1643294210000|2022-01-27 14:36:50|387.41|385.41|385.64|383.64|387.41|385.41|385.2|383.2|0
1643294220000|2022-01-27 14:37:00|384.09|382.09|381.88|379.88|384.09|382.09|381.88|379.88|0
1643294230000|2022-01-27 14:37:10|381.22|379.22|381.66|379.66|381.66|379.66|381|379|0
1643294240000|2022-01-27 14:37:20|381.44|379.44|382.98|380.98|382.98|380.98|381.44|379.44|0
1643294250000|2022-01-27 14:37:30|383.43|381.43|384.75|382.75|384.75|382.75|382.1|380.1|0
1643294260000|2022-01-27 14:37:40|385.42|383.42|384.75|382.75|385.42|383.42|384.75|382.75|0
1643294270000|2022-01-27 14:37:50|385.42|383.42|384.75|382.75|386.75|384.75|384.75|382.75|0
1643294280000|2022-01-27 14:38:00|384.65|382.65|386.52|384.52|386.52|384.52|384.65|382.65|0
1643294290000|2022-01-27 14:38:10|386.3|384.3|389.41|387.41|389.41|387.41|386.3|384.3|0
1643294300000|2022-01-27 14:38:20|389.19|387.19|386.75|384.75|389.19|387.19|386.52|384.52|0
1643294310000|2022-01-27 14:38:30|388.08|386.08|387.85|385.85|388.08|386.08|387.63|385.63|0
1643294320000|2022-01-27 14:38:40|387.19|385.19|386.3|384.3|387.41|385.41|386.3|384.3|0
1643294330000|2022-01-27 14:38:50|385.2|383.2|384.53|382.53|385.42|383.42|384.53|382.53|0
1643294340000|2022-01-27 14:39:00|383.2|381.2|384.53|382.53|384.53|382.53|383.2|381.2|0
1643294350000|2022-01-27 14:39:10|386.08|384.08|384.31|382.31|386.08|384.08|384.31|382.31|0
1643294360000|2022-01-27 14:39:20|385.42|383.42|385.2|383.2|385.86|383.86|385.2|383.2|0
1643294370000|2022-01-27 14:39:30|383.65|381.65|385.42|383.42|385.42|383.42|383.65|381.65|0
1643294380000|2022-01-27 14:39:40|385.19|383.19|384.97|382.97|385.64|383.64|384.42|382.42|0
1643294390000|2022-01-27 14:39:50|385.42|383.42|384.31|382.31|385.42|383.42|384.31|382.31|0
1643294400000|2022-01-27 14:40:00|385.42|383.42|383.65|381.65|385.42|383.42|383.43|381.43|0
1643294410000|2022-01-27 14:40:10|382.32|380.32|383.2|381.2|383.65|381.65|382.32|380.32|0
1643294420000|2022-01-27 14:40:20|381.88|379.88|381.88|379.88|381.99|379.99|381.88|379.88|0
1643294430000|2022-01-27 14:40:30|381|379|378.57|376.57|381|379|378.57|376.57|0
1643294440000|2022-01-27 14:40:40|379.23|377.23|378.13|376.13|379.23|377.23|378.13|376.13|0
1643294450000|2022-01-27 14:40:50|377.69|375.69|378.35|376.35|378.79|376.79|377.69|375.69|0
1643294460000|2022-01-27 14:41:00|378.13|376.13|377.37|375.37|378.57|376.57|377.37|375.37|0
1643294470000|2022-01-27 14:41:10|377.69|375.69|376.81|374.81|378.13|376.13|376.81|374.81|0
1643294480000|2022-01-27 14:41:20|376.16|374.16|375.5|373.5|376.81|374.81|375.5|373.5|0
1643294490000|2022-01-27 14:41:30|374.4|372.4|373.64|371.64|374.4|372.4|373.52|371.52|0
1643294500000|2022-01-27 14:41:40|373.42|371.42|374.18|372.18|374.18|372.18|373.09|371.09|0
1643294510000|2022-01-27 14:41:50|373.96|371.96|373.74|371.74|374.62|372.62|373.74|371.74|0
1643294520000|2022-01-27 14:42:00|373.42|371.42|374.29|372.29|374.62|372.62|373.42|371.42|0
1643294530000|2022-01-27 14:42:10|374.4|372.4|373.2|371.2|374.4|372.4|373.09|371.09|0
1643294540000|2022-01-27 14:42:20|373.09|371.09|373.09|371.09|373.09|371.09|372.21|370.21|0
1643294550000|2022-01-27 14:42:30|372.87|370.87|373.52|371.52|373.74|371.74|372.87|370.87|0
1643294560000|2022-01-27 14:42:40|372.65|370.65|372.76|370.76|373.74|371.74|372.65|370.65|0
1643294570000|2022-01-27 14:42:50|372.87|370.87|373.2|371.2|373.52|371.52|372.87|370.87|0
1643294580000|2022-01-27 14:43:00|372.98|370.98|372.76|370.76|372.98|370.98|372.54|370.54|0
1643294590000|2022-01-27 14:43:10|372.65|370.65|371.12|369.12|372.76|370.76|371.12|369.12|0
1643294600000|2022-01-27 14:43:20|370.9|368.9|369.15|367.15|370.9|368.9|369.15|367.15|0
1643294610000|2022-01-27 14:43:30|368.93|366.93|368.71|366.71|368.93|366.93|368.71|366.71|0
1643294620000|2022-01-27 14:43:40|368.39|366.39|368.06|366.06|368.39|366.39|367.84|365.84|0
1643294630000|2022-01-27 14:43:50|367.41|365.41|365.67|363.67|367.41|365.41|365.67|363.67|0
1643294640000|2022-01-27 14:44:00|365.56|363.56|366.75|364.75|366.75|364.75|365.56|363.56|0
1643294650000|2022-01-27 14:44:10|365.45|363.45|365.56|363.56|365.56|363.56|365.01|363.01|0
1643294660000|2022-01-27 14:44:20|365.88|363.88|365.67|363.67|366.43|364.43|365.67|363.67|0
1643294670000|2022-01-27 14:44:30|366.1|364.1|365.67|363.67|366.1|364.1|365.56|363.56|0
1643294680000|2022-01-27 14:44:40|365.88|363.88|365.56|363.56|365.88|363.88|365.56|363.56|0
1643294690000|2022-01-27 14:44:50|365.67|363.67|365.67|363.67|366.1|364.1|365.67|363.67|0
1643294700000|2022-01-27 14:45:00|365.23|363.23|364.8|362.8|365.23|363.23|364.8|362.8|0
1643294710000|2022-01-27 14:45:10|363.28|361.28|365.01|363.01|365.01|363.01|363.28|361.28|0
1643294720000|2022-01-27 14:45:20|365.88|363.88|366.97|364.97|366.97|364.97|365.88|363.88|0
1643294730000|2022-01-27 14:45:30|366.75|364.75|365.67|363.67|366.75|364.75|365.67|363.67|0
1643294740000|2022-01-27 14:45:40|366.97|364.97|368.06|366.06|368.06|366.06|366.97|364.97|0
1643294750000|2022-01-27 14:45:50|368.28|366.28|367.41|365.41|368.28|366.28|367.41|365.41|0
1643294760000|2022-01-27 14:46:00|366.1|364.1|367.41|365.41|367.41|365.41|366.1|364.1|0
1643294770000|2022-01-27 14:46:10|368.71|366.71|368.9|366.9|369.12|367.12|368.06|366.06|0
1643294780000|2022-01-27 14:46:20|369.01|367.01|369.55|367.55|369.99|367.99|369.01|367.01|0
1643294790000|2022-01-27 14:46:30|368.29|366.29|370.26|368.26|370.48|368.48|368.29|366.29|0
1643294800000|2022-01-27 14:46:40|370.38|368.38|368.95|366.95|370.38|368.38|368.73|366.73|0
1643294810000|2022-01-27 14:46:50|367.63|365.63|366.1|364.1|367.63|365.63|366.1|364.1|0
1643294820000|2022-01-27 14:47:00|365.66|363.66|364.13|362.13|365.66|363.66|364.13|362.13|0
1643294830000|2022-01-27 14:47:10|363.7|361.7|363.26|361.26|363.7|361.7|363.26|361.26|0
1643294840000|2022-01-27 14:47:20|363.04|361.04|363.48|361.48|363.92|361.92|363.04|361.04|0
1643294850000|2022-01-27 14:47:30|363.04|361.04|363.48|361.48|363.48|361.48|363.04|361.04|0
1643294860000|2022-01-27 14:47:40|363.38|361.38|362.39|360.39|363.38|361.38|362.39|360.39|0
1643294870000|2022-01-27 14:47:50|361.95|359.95|360.33|358.33|361.95|359.95|360.33|358.33|0
1643294880000|2022-01-27 14:48:00|360.21|358.21|359.68|357.68|360.21|358.21|359.68|357.68|0
1643294890000|2022-01-27 14:48:10|359.46|357.46|358.69|356.69|359.78|357.78|358.48|356.48|0
1643294900000|2022-01-27 14:48:20|358.04|356.04|358.04|356.04|358.48|356.48|357.61|355.61|0
1643294910000|2022-01-27 14:48:30|357.39|355.39|356.85|354.85|357.39|355.39|356.64|354.64|0
1643294920000|2022-01-27 14:48:40|357.18|355.18|357.04|355.04|357.26|355.26|356.96|354.96|0
1643294930000|2022-01-27 14:48:50|356.18|354.18|354.25|352.25|356.18|354.18|354.25|352.25|0
1643294940000|2022-01-27 14:49:00|354.15|352.15|354.47|352.47|354.47|352.47|354.15|352.15|0
1643294950000|2022-01-27 14:49:10|354.25|352.25|354.47|352.47|355.12|353.12|354.25|352.25|0
1643294960000|2022-01-27 14:49:20|354.8|352.8|353.82|351.82|354.8|352.8|353.82|351.82|0
1643294970000|2022-01-27 14:49:30|354.47|352.47|356.1|354.1|356.1|354.1|354.47|352.47|0
1643294980000|2022-01-27 14:49:40|356.86|354.86|357.07|355.07|357.07|355.07|356.64|354.64|0
1643294990000|2022-01-27 14:49:50|357.29|355.29|356.2|354.2|357.29|355.29|356.2|354.2|0
1643295000000|2022-01-27 14:50:00|355.99|353.99|356.42|354.42|356.42|354.42|355.99|353.99|0
1643295010000|2022-01-27 14:50:10|356.64|354.64|355.99|353.99|356.64|354.64|355.99|353.99|0
1643295020000|2022-01-27 14:50:20|355.55|353.55|356.2|354.2|356.2|354.2|354.9|352.9|0
1643295030000|2022-01-27 14:50:30|356.86|354.86|355.34|353.34|356.86|354.86|355.34|353.34|0
1643295040000|2022-01-27 14:50:40|355.12|353.12|355.67|353.67|355.99|353.99|355.12|353.12|0
1643295050000|2022-01-27 14:50:50|354.47|352.47|353.82|351.82|354.47|352.47|353.82|351.82|0
1643295060000|2022-01-27 14:51:00|354.03|352.03|352.2|350.2|354.03|352.03|352.2|350.2|0
1643295070000|2022-01-27 14:51:10|352.95|350.95|353.82|351.82|353.82|351.82|352.95|350.95|0
1643295080000|2022-01-27 14:51:20|354.58|352.58|355.67|353.67|356.42|354.42|354.58|352.58|0
1643295090000|2022-01-27 14:51:30|355.34|353.34|354.9|352.9|355.34|353.34|354.68|352.68|0
1643295100000|2022-01-27 14:51:40|355.34|353.34|355.55|353.55|355.55|353.55|355.34|353.34|0
1643295110000|2022-01-27 14:51:50|355.34|353.34|356.86|354.86|356.86|354.86|355.34|353.34|0
1643295120000|2022-01-27 14:52:00|357.51|355.51|357.29|355.29|357.51|355.51|357.29|355.29|0
1643295130000|2022-01-27 14:52:10|358.16|356.16|357.84|355.84|358.38|356.38|357.72|355.72|0
1643295140000|2022-01-27 14:52:20|358.38|356.38|357.94|355.94|358.38|356.38|357.94|355.94|0
1643295150000|2022-01-27 14:52:30|356.85|354.85|356.2|354.2|356.85|354.85|356.1|354.1|0
1643295160000|2022-01-27 14:52:40|356.64|354.64|354.58|352.58|356.85|354.85|354.58|352.58|0
1643295170000|2022-01-27 14:52:50|354.9|352.9|353.82|351.82|354.9|352.9|353.82|351.82|0
1643295180000|2022-01-27 14:53:00|354.03|352.03|355.23|353.23|355.23|353.23|354.03|352.03|0
1643295190000|2022-01-27 14:53:10|355.99|353.99|357.18|355.18|357.18|355.18|355.99|353.99|0
1643295200000|2022-01-27 14:53:20|356.85|354.85|357.07|355.07|357.29|355.29|356.85|354.85|0
1643295210000|2022-01-27 14:53:30|356.1|354.1|355.12|353.12|356.1|354.1|355.12|353.12|0
1643295220000|2022-01-27 14:53:40|355.55|353.55|355.77|353.77|355.77|353.77|355.55|353.55|0
1643295230000|2022-01-27 14:53:50|355.66|353.66|355.33|353.33|355.66|353.66|355.33|353.33|0
1643295240000|2022-01-27 14:54:00|355.23|353.23|354.47|352.47|355.23|353.23|354.47|352.47|0
1643295250000|2022-01-27 14:54:10|354.25|352.25|352.73|350.73|354.25|352.25|352.73|350.73|0
1643295260000|2022-01-27 14:54:20|352.3|350.3|352.52|350.52|352.52|350.52|351.87|349.87|0
1643295270000|2022-01-27 14:54:30|352.08|350.08|352.08|350.08|352.08|350.08|351.65|349.65|0
1643295280000|2022-01-27 14:54:40|353.17|351.17|352.3|350.3|353.38|351.38|352.3|350.3|0
1643295290000|2022-01-27 14:54:50|352.73|350.73|352.73|350.73|353.5|351.5|352.73|350.73|0
1643295300000|2022-01-27 14:55:00|355.12|353.12|355.55|353.55|355.88|353.88|355.12|353.12|0
1643295310000|2022-01-27 14:55:10|355.23|353.23|358.71|356.71|358.71|356.71|355.23|353.23|0
1643295320000|2022-01-27 14:55:20|358.38|356.38|359.68|357.68|360.12|358.12|358.38|356.38|0
1643295330000|2022-01-27 14:55:30|359.9|357.9|357.72|355.72|359.9|357.9|357.72|355.72|0
1643295340000|2022-01-27 14:55:40|357.29|355.29|356.64|354.64|357.29|355.29|356.64|354.64|0
1643295350000|2022-01-27 14:55:50|355.98|353.98|357.07|355.07|357.07|355.07|355.88|353.88|0
1643295360000|2022-01-27 14:56:00|357.29|355.29|357.18|355.18|357.72|355.72|356.64|354.64|0
1643295370000|2022-01-27 14:56:10|359.03|357.03|360.77|358.77|360.77|358.77|359.03|357.03|0
1643295380000|2022-01-27 14:56:20|361.32|359.32|362.08|360.08|362.3|360.3|361.32|359.32|0
1643295390000|2022-01-27 14:56:30|361.76|359.76|362.52|360.52|362.52|360.52|361.54|359.54|0
1643295400000|2022-01-27 14:56:40|362.3|360.3|363.94|361.94|363.94|361.94|362.08|360.08|0
1643295410000|2022-01-27 14:56:50|363.61|361.61|364.05|362.05|364.05|362.05|363.61|361.61|0
1643295420000|2022-01-27 14:57:00|365.58|363.58|367.56|365.56|367.56|365.56|365.58|363.58|0
1643295430000|2022-01-27 14:57:10|367.89|365.89|367.34|365.34|367.89|365.89|366.9|364.9|0
1643295440000|2022-01-27 14:57:20|367.12|365.12|368.44|366.44|368.44|366.44|367.12|365.12|0
1643295450000|2022-01-27 14:57:30|368|366|367.34|365.34|368|366|367.34|365.34|0
1643295460000|2022-01-27 14:57:40|367.67|365.67|367.78|365.78|368.11|366.11|367.67|365.67|0
1643295470000|2022-01-27 14:57:50|368.88|366.88|368.87|366.87|369.09|367.09|368.77|366.77|0
1643295480000|2022-01-27 14:58:00|369.31|367.31|368.66|366.66|369.31|367.31|367.78|365.78|0
1643295490000|2022-01-27 14:58:10|368.99|366.99|368.66|366.66|369.09|367.09|368.66|366.66|0
1643295500000|2022-01-27 14:58:20|367.78|365.78|365.14|363.14|367.78|365.78|365.14|363.14|0
1643295510000|2022-01-27 14:58:30|364.49|362.49|363.61|361.61|364.71|362.71|363.61|361.61|0
1643295520000|2022-01-27 14:58:40|363.39|361.39|362.52|360.52|363.39|361.39|362.52|360.52|0
1643295530000|2022-01-27 14:58:50|362.85|360.85|364.49|362.49|364.71|362.71|362.85|360.85|0
1643295540000|2022-01-27 14:59:00|364.05|362.05|362.63|360.63|364.05|362.05|362.19|360.19|0
1643295550000|2022-01-27 14:59:10|363.29|361.29|361.86|359.86|363.83|361.83|361.86|359.86|0
1643295560000|2022-01-27 14:59:20|362.96|360.96|361.86|359.86|362.96|360.96|361.86|359.86|0
1643295570000|2022-01-27 14:59:30|362.52|360.52|363.83|361.83|363.83|361.83|362.52|360.52|0
1643295580000|2022-01-27 14:59:40|364.71|362.71|365.04|363.04|365.36|363.36|364.71|362.71|0
1643295590000|2022-01-27 14:59:50|362.3|360.3|359.9|357.9|362.3|360.3|359.9|357.9|0
1643295600000|2022-01-27 15:00:00|359.46|357.46|362.19|360.19|363.17|361.17|359.46|357.46|0
1643295610000|2022-01-27 15:00:10|364.38|362.38|366.68|364.68|366.68|364.68|364.05|362.05|0
1643295620000|2022-01-27 15:00:20|368.21|366.21|370.19|368.19|370.19|368.19|367.78|365.78|0
1643295630000|2022-01-27 15:00:30|372.07|370.07|373.94|371.94|373.94|371.94|372.07|370.07|0
1643295640000|2022-01-27 15:00:40|373.72|371.72|372.18|370.18|373.72|371.72|371.96|369.96|0
1643295650000|2022-01-27 15:00:50|371.07|369.07|373.06|371.06|373.06|371.06|370.75|368.75|0
1643295660000|2022-01-27 15:01:00|373.72|371.72|371.07|369.07|375.27|373.27|371.07|369.07|0
1643295670000|2022-01-27 15:01:10|371.19|369.19|373.72|371.72|373.72|371.72|371.19|369.19|0
1643295680000|2022-01-27 15:01:20|374.16|372.16|370.19|368.19|374.16|372.16|370.19|368.19|0
1643295690000|2022-01-27 15:01:30|370.63|368.63|371.96|369.96|371.96|369.96|370.63|368.63|0
1643295700000|2022-01-27 15:01:40|369.75|367.75|368.11|366.11|369.75|367.75|368.11|366.11|0
1643295710000|2022-01-27 15:01:50|368.99|366.99|370|368|370|368|368.24|366.24|0
1643295720000|2022-01-27 15:02:00|370.11|368.11|370.99|368.99|370.99|368.99|369.56|367.56|0
1643295730000|2022-01-27 15:02:10|370.88|368.88|370.22|368.22|371.32|369.32|370.22|368.22|0
1643295740000|2022-01-27 15:02:20|371.76|369.76|369.45|367.45|371.76|369.76|369.45|367.45|0
1643295750000|2022-01-27 15:02:30|369.12|367.12|369.01|367.01|369.12|367.12|368.24|366.24|0
1643295760000|2022-01-27 15:02:40|367.8|365.8|368.02|366.02|368.02|366.02|367.58|365.58|0
1643295770000|2022-01-27 15:02:50|367.15|365.15|366.27|364.27|367.15|365.15|366.27|364.27|0
1643295780000|2022-01-27 15:03:00|366.38|364.38|366.93|364.93|366.93|364.93|366.38|364.38|0
1643295790000|2022-01-27 15:03:10|366.71|364.71|366.74|364.74|366.74|364.74|365.83|363.83|0
1643295800000|2022-01-27 15:03:20|367.29|365.29|367.95|365.95|367.95|365.95|366.96|364.96|0
1643295810000|2022-01-27 15:03:30|367.4|365.4|366.08|364.08|367.4|365.4|365.43|363.43|0
1643295820000|2022-01-27 15:03:40|365.86|363.86|365.86|363.86|365.86|363.86|365.21|363.21|0
1643295830000|2022-01-27 15:03:50|366.2|364.2|365.65|363.65|366.2|364.2|365.43|363.43|0
1643295840000|2022-01-27 15:04:00|363.24|361.24|363.46|361.46|363.46|361.46|363.24|361.24|0
1643295850000|2022-01-27 15:04:10|362.37|360.37|359.11|357.11|362.37|360.37|359.11|357.11|0
1643295860000|2022-01-27 15:04:20|358.02|356.02|358.89|356.89|358.89|356.89|358.02|356.02|0
1643295870000|2022-01-27 15:04:30|358.79|356.79|359.54|357.54|359.54|357.54|358.68|356.68|0
1643295880000|2022-01-27 15:04:40|360.41|358.41|361.07|359.07|361.07|359.07|360.31|358.31|0
1643295890000|2022-01-27 15:04:50|359.98|357.98|358.46|356.46|359.98|357.98|358.46|356.46|0
1643295900000|2022-01-27 15:05:00|357.59|355.59|357.37|355.37|357.7|355.7|356.72|354.72|0
1643295910000|2022-01-27 15:05:10|359.11|357.11|360.2|358.2|361.28|359.28|359.11|357.11|0
1643295920000|2022-01-27 15:05:20|359.98|357.98|359.76|357.76|360.41|358.41|359.76|357.76|0
1643295930000|2022-01-27 15:05:30|359.54|357.54|359.98|357.98|359.98|357.98|359.33|357.33|0
1643295940000|2022-01-27 15:05:40|361.5|359.5|360.85|358.85|361.5|359.5|360.41|358.41|0
1643295950000|2022-01-27 15:05:50|360.2|358.2|359.66|357.66|360.2|358.2|359.66|357.66|0
1643295960000|2022-01-27 15:06:00|359.76|357.76|360.85|358.85|360.85|358.85|359.76|357.76|0
1643295970000|2022-01-27 15:06:10|359.54|357.54|360.85|358.85|361.18|359.18|359.54|357.54|0
1643295980000|2022-01-27 15:06:20|359.54|357.54|358.89|356.89|359.54|357.54|357.59|355.59|0
1643295990000|2022-01-27 15:06:30|358.79|356.79|359.66|357.66|359.66|357.66|358.79|356.79|0
1643296000000|2022-01-27 15:06:40|360.63|358.63|362.15|360.15|362.15|360.15|360.63|358.63|0
1643296010000|2022-01-27 15:06:50|361.4|359.4|361.07|359.07|361.4|359.4|360.2|358.2|0
1643296020000|2022-01-27 15:07:00|360.85|358.85|358.67|356.67|360.85|358.85|358.67|356.67|0
1643296030000|2022-01-27 15:07:10|358.02|356.02|358.46|356.46|358.46|356.46|357.81|355.81|0
1643296040000|2022-01-27 15:07:20|359.98|357.98|358.89|356.89|360.41|358.41|358.89|356.89|0
1643296050000|2022-01-27 15:07:30|359.76|357.76|358.02|356.02|359.76|357.76|358.02|356.02|0
1643296060000|2022-01-27 15:07:40|357.59|355.59|357.16|355.16|358.24|356.24|357.16|355.16|0
1643296070000|2022-01-27 15:07:50|359.11|357.11|356.94|354.94|359.11|357.11|356.94|354.94|0
1643296080000|2022-01-27 15:08:00|358.02|356.02|358.89|356.89|358.89|356.89|358.02|356.02|0
1643296090000|2022-01-27 15:08:10|358.67|356.67|357.81|355.81|358.67|356.67|357.81|355.81|0
1643296100000|2022-01-27 15:08:20|357.59|355.59|356.07|354.07|357.59|355.59|356.07|354.07|0
1643296110000|2022-01-27 15:08:30|355.42|353.42|354.77|352.77|355.42|353.42|354.34|352.34|0
1643296120000|2022-01-27 15:08:40|355.1|353.1|354.67|352.67|355.42|353.42|354.56|352.56|0
1643296130000|2022-01-27 15:08:50|354.13|352.13|353.37|351.37|354.13|352.13|353.37|351.37|0
1643296140000|2022-01-27 15:09:00|353.91|351.91|352.83|350.83|354.13|352.13|352.83|350.83|0
1643296150000|2022-01-27 15:09:10|352.61|350.61|351.97|349.97|352.61|350.61|350.89|348.89|0
1643296160000|2022-01-27 15:09:20|354.24|352.24|355.42|353.42|355.42|353.42|353.69|351.69|0
1643296170000|2022-01-27 15:09:30|356.4|354.4|353.69|351.69|356.4|354.4|353.69|351.69|0
1643296180000|2022-01-27 15:09:40|354.34|352.34|354.13|352.13|355.21|353.21|354.13|352.13|0
1643296190000|2022-01-27 15:09:50|353.91|351.91|354.77|352.77|354.77|352.77|353.91|351.91|0
1643296200000|2022-01-27 15:10:00|354.89|352.89|353.69|351.69|355.21|353.21|353.69|351.69|0
1643296210000|2022-01-27 15:10:10|353.91|351.91|356.94|354.94|356.94|354.94|353.91|351.91|0
1643296220000|2022-01-27 15:10:20|359.76|357.76|358.89|356.89|359.76|357.76|358.46|356.46|0
1643296230000|2022-01-27 15:10:30|358.46|356.46|355.21|353.21|358.46|356.46|355.21|353.21|0
1643296240000|2022-01-27 15:10:40|355.86|353.86|356.29|354.29|356.29|354.29|355.86|353.86|0
1643296250000|2022-01-27 15:10:50|356.4|354.4|355.86|353.86|356.4|354.4|355.1|353.1|0
1643296260000|2022-01-27 15:11:00|354.13|352.13|354.34|352.34|354.34|352.34|354.13|352.13|0
1643296270000|2022-01-27 15:11:10|353.81|351.81|353.05|351.05|353.91|351.91|353.05|351.05|0
1643296280000|2022-01-27 15:11:20|352.51|350.51|352.4|350.4|352.51|350.51|351.97|349.97|0
1643296290000|2022-01-27 15:11:30|351.32|349.32|350.03|348.03|351.32|349.32|349.81|347.81|0
1643296300000|2022-01-27 15:11:40|350.24|348.24|350.46|348.46|350.46|348.46|350.03|348.03|0
1643296310000|2022-01-27 15:11:50|351.1|349.1|351.86|349.86|351.97|349.97|351|349|0
1643296320000|2022-01-27 15:12:00|350.89|348.89|351.32|349.32|352.4|350.4|350.89|348.89|0
1643296330000|2022-01-27 15:12:10|350.89|348.89|351.54|349.54|351.54|349.54|350.89|348.89|0
1643296340000|2022-01-27 15:12:20|351.32|349.32|353.05|351.05|353.05|351.05|351.32|349.32|0
1643296350000|2022-01-27 15:12:30|352.83|350.83|352.61|350.61|352.83|350.83|351.97|349.97|0
1643296360000|2022-01-27 15:12:40|351.97|349.97|352.4|350.4|353.26|351.26|351.97|349.97|0
1643296370000|2022-01-27 15:12:50|352.83|350.83|352.83|350.83|352.83|350.83|352.18|350.18|0
1643296380000|2022-01-27 15:13:00|354.99|352.99|354.99|352.99|356.07|354.07|354.24|352.24|0
1643296390000|2022-01-27 15:13:10|354.34|352.34|354.02|352.02|354.77|352.77|354.02|352.02|0
1643296400000|2022-01-27 15:13:20|352.18|350.18|351.32|349.32|352.18|350.18|351.1|349.1|0
1643296410000|2022-01-27 15:13:30|352.51|350.51|351.86|349.86|352.51|350.51|351.75|349.75|0
1643296420000|2022-01-27 15:13:40|353.04|351.04|353.26|351.26|354.34|352.34|353.04|351.04|0
1643296430000|2022-01-27 15:13:50|353.59|351.59|353.04|351.04|353.59|351.59|352.51|350.51|0
1643296440000|2022-01-27 15:14:00|353.26|351.26|353.91|351.91|353.91|351.91|353.26|351.26|0
1643296450000|2022-01-27 15:14:10|353.69|351.69|351.75|349.75|353.69|351.69|351.75|349.75|0
1643296460000|2022-01-27 15:14:20|351.22|349.22|352.4|350.4|352.4|350.4|351.22|349.22|0
1643296470000|2022-01-27 15:14:30|351.86|349.86|352.08|350.08|352.08|350.08|351.53|349.53|0
1643296480000|2022-01-27 15:14:40|351.1|349.1|353.04|351.04|353.04|351.04|350.57|348.57|0
1643296490000|2022-01-27 15:14:50|353.48|351.48|352.18|350.18|353.48|351.48|352.18|350.18|0
1643296500000|2022-01-27 15:15:00|353.37|351.37|353.04|351.04|354.12|352.12|353.04|351.04|0
1643296510000|2022-01-27 15:15:10|354.02|352.02|351.53|349.53|354.02|352.02|351.53|349.53|0
1643296520000|2022-01-27 15:15:20|352.08|350.08|352.18|350.18|352.18|350.18|351.1|349.1|0
1643296530000|2022-01-27 15:15:30|352.4|350.4|351.65|349.65|352.4|350.4|351.65|349.65|0
1643296540000|2022-01-27 15:15:40|350.89|348.89|350.89|348.89|351|349|350.89|348.89|0
1643296550000|2022-01-27 15:15:50|351.22|349.22|350.89|348.89|351.97|349.97|350.89|348.89|0
1643296560000|2022-01-27 15:16:00|351.86|349.86|353.69|351.69|353.69|351.69|351.86|349.86|0
1643296570000|2022-01-27 15:16:10|352.61|350.61|354.12|352.12|354.12|352.12|352.61|350.61|0
1643296580000|2022-01-27 15:16:20|355.85|353.85|357.92|355.92|358.13|356.13|355.85|353.85|0
1643296590000|2022-01-27 15:16:30|357.37|355.37|355.42|353.42|357.37|355.37|355.2|353.2|0
1643296600000|2022-01-27 15:16:40|355.85|353.85|354.45|352.45|355.85|353.85|354.45|352.45|0
1643296610000|2022-01-27 15:16:50|355.2|353.2|356.29|354.29|357.05|355.05|355.2|353.2|0
1643296620000|2022-01-27 15:17:00|355.97|353.97|354.99|352.99|355.97|353.97|354.55|352.55|0
1643296630000|2022-01-27 15:17:10|354.12|352.12|353.91|351.91|354.55|352.55|353.91|351.91|0
1643296640000|2022-01-27 15:17:20|354.55|352.55|354.77|352.77|354.77|352.77|354.45|352.45|0
1643296650000|2022-01-27 15:17:30|354.34|352.34|354.77|352.77|354.77|352.77|353.69|351.69|0
1643296660000|2022-01-27 15:17:40|354.67|352.67|355.85|353.85|355.85|353.85|354.67|352.67|0
1643296670000|2022-01-27 15:17:50|356.29|354.29|356.72|354.72|356.94|354.94|356.29|354.29|0
1643296680000|2022-01-27 15:18:00|356.61|354.61|356.5|354.5|356.61|354.61|355.2|353.2|0
1643296690000|2022-01-27 15:18:10|357.59|355.59|358.67|356.67|358.67|356.67|357.59|355.59|0
1643296700000|2022-01-27 15:18:20|359.1|357.1|358.45|356.45|359.1|357.1|356.72|354.72|0
1643296710000|2022-01-27 15:18:30|357.8|355.8|357.8|355.8|358.24|356.24|357.8|355.8|0
1643296720000|2022-01-27 15:18:40|357.15|355.15|357.15|355.15|357.15|355.15|356.72|354.72|0
1643296730000|2022-01-27 15:18:50|357.48|355.48|358.02|356.02|358.24|356.24|357.37|355.37|0
1643296740000|2022-01-27 15:19:00|356.93|354.93|357.15|355.15|357.15|355.15|356.93|354.93|0
1643296750000|2022-01-27 15:19:10|356.72|354.72|358.24|356.24|359|357|356.72|354.72|0
1643296760000|2022-01-27 15:19:20|357.8|355.8|359.97|357.97|359.97|357.97|357.8|355.8|0
1643296770000|2022-01-27 15:19:30|360.3|358.3|361.83|359.83|361.83|359.83|360.3|358.3|0
1643296780000|2022-01-27 15:19:40|360.41|358.41|360.19|358.19|360.41|358.41|360.19|358.19|0
1643296790000|2022-01-27 15:19:50|360.3|358.3|360.09|358.09|360.74|358.74|360.09|358.09|0
1643296800000|2022-01-27 15:20:00|360.19|358.19|359.22|357.22|360.19|358.19|358.45|356.45|0
1643296810000|2022-01-27 15:20:10|359.54|357.54|359.32|357.32|359.54|357.54|358.89|356.89|0
1643296820000|2022-01-27 15:20:20|358.02|356.02|359.76|357.76|359.76|357.76|358.02|356.02|0
1643296830000|2022-01-27 15:20:30|359.97|357.97|360.52|358.52|361.49|359.49|359.97|357.97|0
1643296840000|2022-01-27 15:20:40|359.54|357.54|360.84|358.84|361.06|359.06|359.54|357.54|0
1643296850000|2022-01-27 15:20:50|359.75|357.75|361.93|359.93|361.93|359.93|359.75|357.75|0
1643296860000|2022-01-27 15:21:00|361.61|359.61|362.04|360.04|362.15|360.15|361.61|359.61|0
1643296870000|2022-01-27 15:21:10|362.26|360.26|361.71|359.71|362.58|360.58|361.71|359.71|0
1643296880000|2022-01-27 15:21:20|362.26|360.26|362.15|360.15|362.26|360.26|361.93|359.93|0
1643296890000|2022-01-27 15:21:30|362.58|360.58|361.06|359.06|362.58|360.58|360.74|358.74|0
1643296900000|2022-01-27 15:21:40|360.84|358.84|359.32|357.32|361.28|359.28|359.32|357.32|0
1643296910000|2022-01-27 15:21:50|358.45|356.45|358.89|356.89|359.1|357.1|358.35|356.35|0
1643296920000|2022-01-27 15:22:00|358.67|356.67|358.56|356.56|359.97|357.97|358.56|356.56|0
1643296930000|2022-01-27 15:22:10|358.67|356.67|358.78|356.78|358.78|356.78|357.91|355.91|0
1643296940000|2022-01-27 15:22:20|360.84|358.84|361.28|359.28|361.28|359.28|360.62|358.62|0
1643296950000|2022-01-27 15:22:30|362.04|360.04|362.37|360.37|362.37|360.37|361.49|359.49|0
1643296960000|2022-01-27 15:22:40|361.93|359.93|361.49|359.49|362.36|360.36|361.49|359.49|0
1643296970000|2022-01-27 15:22:50|360.41|358.41|359.97|357.97|360.41|358.41|359.65|357.65|0
1643296980000|2022-01-27 15:23:00|360.08|358.08|358.56|356.56|360.08|358.08|358.56|356.56|0
1643296990000|2022-01-27 15:23:10|358.89|356.89|358.02|356.02|358.89|356.89|358.02|356.02|0
1643297000000|2022-01-27 15:23:20|357.26|355.26|359.75|357.75|359.75|357.75|357.26|355.26|0
1643297010000|2022-01-27 15:23:30|360.74|358.74|364.33|362.33|364.33|362.33|360.74|358.74|0
1643297020000|2022-01-27 15:23:40|364.76|362.76|364.55|362.55|365.2|363.2|364.55|362.55|0
1643297030000|2022-01-27 15:23:50|365.42|363.42|364.11|362.11|365.42|363.42|364.11|362.11|0
1643297040000|2022-01-27 15:24:00|364.33|362.33|364.55|362.55|364.98|362.98|364.33|362.33|0
1643297050000|2022-01-27 15:24:10|363.89|361.89|365.75|363.75|365.75|363.75|363.89|361.89|0
1643297060000|2022-01-27 15:24:20|366.95|364.95|366.07|364.07|366.95|364.95|365.64|363.64|0
1643297070000|2022-01-27 15:24:30|365.42|363.42|365.97|363.97|365.97|363.97|365.2|363.2|0
1643297080000|2022-01-27 15:24:40|365.86|363.86|365.75|363.75|365.86|363.86|365.53|363.53|0
1643297090000|2022-01-27 15:24:50|365.64|363.64|368.04|366.04|368.04|366.04|365.64|363.64|0
1643297100000|2022-01-27 15:25:00|367.72|365.72|367.5|365.5|368.04|366.04|367.5|365.5|0
1643297110000|2022-01-27 15:25:10|366.29|364.29|366.95|364.95|366.95|364.95|365.64|363.64|0
1643297120000|2022-01-27 15:25:20|366.84|364.84|368.81|366.81|368.81|366.81|366.84|364.84|0
1643297130000|2022-01-27 15:25:30|369.14|367.14|369.03|367.03|369.14|367.14|368.38|366.38|0
1643297140000|2022-01-27 15:25:40|370.24|368.24|371.33|369.33|371.33|369.33|370.24|368.24|0
1643297150000|2022-01-27 15:25:50|371.11|369.11|371.33|369.33|371.33|369.33|370.89|368.89|0
1643297160000|2022-01-27 15:26:00|371.45|369.45|370.02|368.02|371.45|369.45|370.02|368.02|0
1643297170000|2022-01-27 15:26:10|369.58|367.58|369.58|367.58|369.58|367.58|369.14|367.14|0
1643297180000|2022-01-27 15:26:20|370.24|368.24|368.7|366.7|370.24|368.24|368.7|366.7|0
1643297190000|2022-01-27 15:26:30|368.26|366.26|367.39|365.39|368.48|366.48|367.39|365.39|0
1643297200000|2022-01-27 15:26:40|368.04|366.04|368.26|366.26|369.14|367.14|368.04|366.04|0
1643297210000|2022-01-27 15:26:50|368.6|366.6|368.81|366.81|368.81|366.81|368.48|366.48|0
1643297220000|2022-01-27 15:27:00|369.14|367.14|368.92|366.92|369.8|367.8|368.92|366.92|0
1643297230000|2022-01-27 15:27:10|369.47|367.47|370.13|368.13|370.13|368.13|369.47|367.47|0
1643297240000|2022-01-27 15:27:20|369.8|367.8|369.69|367.69|369.8|367.8|367.6|365.6|0
1643297250000|2022-01-27 15:27:30|370.02|368.02|372.77|370.77|372.77|370.77|370.02|368.02|0
1643297260000|2022-01-27 15:27:40|373.31|371.31|374.75|372.75|374.75|372.75|373.09|371.09|0
1643297270000|2022-01-27 15:27:50|374.06|372.06|376.66|374.66|376.88|374.88|374.06|372.06|0
1643297280000|2022-01-27 15:28:00|375.35|373.35|376.01|374.01|376.01|374.01|375.35|373.35|0
1643297290000|2022-01-27 15:28:10|376.56|374.56|379.94|377.94|379.94|377.94|376.56|374.56|0
1643297300000|2022-01-27 15:28:20|379.51|377.51|379.73|377.73|380.28|378.28|379.51|377.51|0
1643297310000|2022-01-27 15:28:30|380.38|378.38|380.38|378.38|380.82|378.82|379.94|377.94|0
1643297320000|2022-01-27 15:28:40|381.48|379.48|377.97|375.97|381.48|379.48|377.54|375.54|0
1643297330000|2022-01-27 15:28:50|378.63|376.63|380.16|378.16|380.16|378.16|378.63|376.63|0
1643297340000|2022-01-27 15:29:00|380.82|378.82|378.19|376.19|380.82|378.82|378.19|376.19|0
1643297350000|2022-01-27 15:29:10|378.41|376.41|379.72|377.72|379.72|377.72|378.41|376.41|0
1643297360000|2022-01-27 15:29:20|379.51|377.51|379.4|377.4|379.94|377.94|379.4|377.4|0
1643297370000|2022-01-27 15:29:30|379.51|377.51|380.38|378.38|380.6|378.6|379.51|377.51|0
1643297380000|2022-01-27 15:29:40|381.26|379.26|383.13|381.13|383.13|381.13|381.26|379.26|0
1643297390000|2022-01-27 15:29:50|384.12|382.12|386.32|384.32|386.32|384.32|384.12|382.12|0
1643297400000|2022-01-27 15:30:00|387.64|385.64|385.88|383.88|387.64|385.64|385.66|383.66|0
1643297410000|2022-01-27 15:30:10|385.33|383.33|385.44|383.44|385.88|383.88|385.22|383.22|0
1643297420000|2022-01-27 15:30:20|385.22|383.22|383.24|381.24|385.22|383.22|383.24|381.24|0
1643297430000|2022-01-27 15:30:30|383.9|381.9|385.22|383.22|385.88|383.88|383.9|381.9|0
1643297440000|2022-01-27 15:30:40|384.67|382.67|384.12|382.12|384.67|382.67|384.12|382.12|0
1643297450000|2022-01-27 15:30:50|383.46|381.46|383.24|381.24|383.46|381.46|383.02|381.02|0
1643297460000|2022-01-27 15:31:00|383.9|381.9|388.3|386.3|388.3|386.3|383.9|381.9|0
1643297470000|2022-01-27 15:31:10|388.74|386.74|388.96|386.96|389.19|387.19|388.74|386.74|0
1643297480000|2022-01-27 15:31:20|389.19|387.19|393.17|391.17|393.17|391.17|389.19|387.19|0
1643297490000|2022-01-27 15:31:30|392.84|390.84|394.06|392.06|394.28|392.28|392.84|390.84|0
1643297500000|2022-01-27 15:31:40|393.17|391.17|392.95|390.95|393.17|391.17|392.28|390.28|0
1643297510000|2022-01-27 15:31:50|393.17|391.17|392.06|390.06|393.17|391.17|392.06|390.06|0
1643297520000|2022-01-27 15:32:00|392.4|390.4|390.95|388.95|392.4|390.4|390.95|388.95|0
1643297530000|2022-01-27 15:32:10|391.62|389.62|391.4|389.4|391.62|389.62|390.07|388.07|0
1643297540000|2022-01-27 15:32:20|390.73|388.73|392.84|390.84|392.84|390.84|390.73|388.73|0
1643297550000|2022-01-27 15:32:30|393.61|391.61|392.95|390.95|393.61|391.61|392.95|390.95|0
1643297560000|2022-01-27 15:32:40|392.73|390.73|393.39|391.39|393.61|391.61|392.73|390.73|0
1643297570000|2022-01-27 15:32:50|393.51|391.51|393.83|391.83|393.83|391.83|393.39|391.39|0
1643297580000|2022-01-27 15:33:00|393.73|391.73|391.84|389.84|393.73|391.73|391.84|389.84|0
1643297590000|2022-01-27 15:33:10|390.51|388.51|389.85|387.85|391.07|389.07|389.85|387.85|0
1643297600000|2022-01-27 15:33:20|390.07|388.07|391.29|389.29|391.84|389.84|390.07|388.07|0
1643297610000|2022-01-27 15:33:30|391.62|389.62|391.62|389.62|391.95|389.95|391.62|389.62|0
1643297620000|2022-01-27 15:33:40|390.51|388.51|391.29|389.29|391.62|389.62|390.51|388.51|0
1643297630000|2022-01-27 15:33:50|390.95|388.95|391.17|389.17|391.62|389.62|390.29|388.29|0
1643297640000|2022-01-27 15:34:00|390.95|388.95|392.5|390.5|392.5|390.5|390.95|388.95|0
1643297650000|2022-01-27 15:34:10|391.62|389.62|392.06|390.06|392.06|390.06|391.07|389.07|0
1643297660000|2022-01-27 15:34:20|391.84|389.84|392.18|390.18|392.18|390.18|391.4|389.4|0
1643297670000|2022-01-27 15:34:30|392.28|390.28|388.3|386.3|392.28|390.28|388.3|386.3|0
1643297680000|2022-01-27 15:34:40|389.63|387.63|389.85|387.85|389.85|387.85|389.41|387.41|0
1643297690000|2022-01-27 15:34:50|389.63|387.63|388.64|386.64|389.63|387.63|388.64|386.64|0
1643297700000|2022-01-27 15:35:00|388.74|386.74|392.28|390.28|392.28|390.28|388.74|386.74|0
1643297710000|2022-01-27 15:35:10|393.61|391.61|394.17|392.17|394.17|392.17|392.5|390.5|0
1643297720000|2022-01-27 15:35:20|394.28|392.28|391.84|389.84|394.28|392.28|390.95|388.95|0
1643297730000|2022-01-27 15:35:30|391.62|389.62|392.5|390.5|392.5|390.5|391.4|389.4|0
1643297740000|2022-01-27 15:35:40|392.95|390.95|392.28|390.28|392.95|390.95|392.28|390.28|0
1643297750000|2022-01-27 15:35:50|391.62|389.62|388.52|386.52|391.62|389.62|388.52|386.52|0
1643297760000|2022-01-27 15:36:00|390.51|388.51|390.95|388.95|390.95|388.95|390.29|388.29|0
1643297770000|2022-01-27 15:36:10|391.17|389.17|390.07|388.07|391.17|389.17|389.85|387.85|0
1643297780000|2022-01-27 15:36:20|390.73|388.73|391.51|389.51|391.51|389.51|390.51|388.51|0
1643297790000|2022-01-27 15:36:30|391.84|389.84|391.62|389.62|391.84|389.84|391.29|389.29|0
1643297800000|2022-01-27 15:36:40|392.28|390.28|391.84|389.84|392.28|390.28|391.73|389.73|0
1643297810000|2022-01-27 15:36:50|392.72|390.72|393.17|391.17|393.17|391.17|392.06|390.06|0
1643297820000|2022-01-27 15:37:00|392.84|390.84|391.84|389.84|392.84|390.84|391.84|389.84|0
1643297830000|2022-01-27 15:37:10|391.29|389.29|390.29|388.29|391.39|389.39|390.29|388.29|0
1643297840000|2022-01-27 15:37:20|390.51|388.51|389.18|387.18|390.51|388.51|389.18|387.18|0
1643297850000|2022-01-27 15:37:30|390.51|388.51|389.96|387.96|390.51|388.51|389.85|387.85|0
1643297860000|2022-01-27 15:37:40|389.4|387.4|390.51|388.51|390.51|388.51|389.4|387.4|0
1643297870000|2022-01-27 15:37:50|389.85|387.85|389.85|387.85|389.85|387.85|389.85|387.85|0
1643297880000|2022-01-27 15:38:00|390.29|388.29|389.62|387.62|390.29|388.29|389.62|387.62|0
1643297890000|2022-01-27 15:38:10|387.2|385.2|386.98|384.98|388.08|386.08|386.98|384.98|0
1643297900000|2022-01-27 15:38:20|387.2|385.2|387.64|385.64|388.08|386.08|387.2|385.2|0
1643297910000|2022-01-27 15:38:30|387.86|385.86|387.86|385.86|388.52|386.52|387.86|385.86|0
1643297920000|2022-01-27 15:38:40|388.3|386.3|387.05|385.05|388.3|386.3|387.05|385.05|0
1643297930000|2022-01-27 15:38:50|388.34|386.34|389.66|387.66|389.66|387.66|388.34|386.34|0
1643297940000|2022-01-27 15:39:00|390.1|388.1|392.64|390.64|392.64|390.64|390.1|388.1|0
1643297950000|2022-01-27 15:39:10|392.96|390.96|397.43|395.43|397.43|395.43|392.96|390.96|0
1643297960000|2022-01-27 15:39:20|398.43|396.43|398.76|396.76|398.76|396.76|398.32|396.32|0
1643297970000|2022-01-27 15:39:30|398.54|396.54|399.87|397.87|399.87|397.87|398.32|396.32|0
1643297980000|2022-01-27 15:39:40|400.99|398.99|399.54|397.54|400.99|398.99|399.43|397.43|0
1643297990000|2022-01-27 15:39:50|399.32|397.32|399.54|397.54|399.65|397.65|398.98|396.98|0
1643298000000|2022-01-27 15:40:00|399.43|397.43|397.2|395.2|399.43|397.43|397.2|395.2|0
1643298010000|2022-01-27 15:40:10|396.54|394.54|396.76|394.76|399.65|397.65|396.54|394.54|0
1643298020000|2022-01-27 15:40:20|396.43|394.43|394.32|392.32|396.43|394.43|394.32|392.32|0
1643298030000|2022-01-27 15:40:30|394.76|392.76|395.21|393.21|395.87|393.87|394.76|392.76|0
1643298040000|2022-01-27 15:40:40|395.77|393.77|395.43|393.43|395.87|393.87|395.43|393.43|0
1643298050000|2022-01-27 15:40:50|395.77|393.77|396.98|394.98|396.98|394.98|395.54|393.54|0
1643298060000|2022-01-27 15:41:00|397.32|395.32|396.09|394.09|397.32|395.32|395.65|393.65|0
1643298070000|2022-01-27 15:41:10|395.65|393.65|394.1|392.1|395.65|393.65|394.1|392.1|0
1643298080000|2022-01-27 15:41:20|394.32|392.32|395.43|393.43|395.43|393.43|394.1|392.1|0
1643298090000|2022-01-27 15:41:30|394.98|392.98|394.54|392.54|394.98|392.98|394.32|392.32|0
1643298100000|2022-01-27 15:41:40|394.32|392.32|392.77|390.77|394.54|392.54|392.77|390.77|0
1643298110000|2022-01-27 15:41:50|393.43|391.43|392.77|390.77|393.88|391.88|392.77|390.77|0
1643298120000|2022-01-27 15:42:00|392.99|390.99|391.44|389.44|392.99|390.99|391.22|389.22|0
1643298130000|2022-01-27 15:42:10|390.56|388.56|389.9|387.9|392.11|390.11|389.9|387.9|0
1643298140000|2022-01-27 15:42:20|390.12|388.12|389.68|387.68|390.12|388.12|389.35|387.35|0
1643298150000|2022-01-27 15:42:30|389.67|387.67|389.01|387.01|389.67|387.67|389.01|387.01|0
1643298160000|2022-01-27 15:42:40|388.35|386.35|389.9|387.9|389.9|387.9|388.35|386.35|0
1643298170000|2022-01-27 15:42:50|390.12|388.12|389.01|387.01|391.22|389.22|388.47|386.47|0
1643298180000|2022-01-27 15:43:00|389.45|387.45|390.34|388.34|390.34|388.34|389.45|387.45|0
1643298190000|2022-01-27 15:43:10|391|389|390.89|388.89|391.22|389.22|390.78|388.78|0
1643298200000|2022-01-27 15:43:20|392|390|390.56|388.56|392|390|390.56|388.56|0
1643298210000|2022-01-27 15:43:30|390.12|388.12|390.56|388.56|390.89|388.89|390.12|388.12|0
1643298220000|2022-01-27 15:43:40|389.67|387.67|388.13|386.13|389.67|387.67|388.13|386.13|0
1643298230000|2022-01-27 15:43:50|387.14|385.14|386.59|384.59|387.36|385.36|386.15|384.15|0
1643298240000|2022-01-27 15:44:00|386.7|384.7|386.59|384.59|386.7|384.7|385.6|383.6|0
1643298250000|2022-01-27 15:44:10|386.81|384.81|387.91|385.91|387.91|385.91|386.81|384.81|0
1643298260000|2022-01-27 15:44:20|387.14|385.14|384.39|382.39|387.25|385.25|384.39|382.39|0
1643298270000|2022-01-27 15:44:30|383.73|381.73|384.17|382.17|384.17|382.17|383.73|381.73|0
1643298280000|2022-01-27 15:44:40|384.61|382.61|384.83|382.83|384.83|382.83|384.5|382.5|0
1643298290000|2022-01-27 15:44:50|382.85|380.85|383.73|381.73|383.73|381.73|382.85|380.85|0
1643298300000|2022-01-27 15:45:00|383.51|381.51|383.07|381.07|383.51|381.51|382.75|380.75|0
1643298310000|2022-01-27 15:45:10|383.29|381.29|383.29|381.29|383.51|381.51|382.41|380.41|0
1643298320000|2022-01-27 15:45:20|383.51|381.51|384.83|382.83|384.83|382.83|383.51|381.51|0
1643298330000|2022-01-27 15:45:30|385.05|383.05|384.61|382.61|385.05|383.05|384.06|382.06|0
1643298340000|2022-01-27 15:45:40|383.84|381.84|381.98|379.98|383.84|381.84|381.98|379.98|0
1643298350000|2022-01-27 15:45:50|383.29|381.29|382.41|380.41|383.29|381.29|382.41|380.41|0
1643298360000|2022-01-27 15:46:00|382.85|380.85|384.39|382.39|384.39|382.39|382.85|380.85|0
1643298370000|2022-01-27 15:46:10|383.95|381.95|384.61|382.61|384.61|382.61|383.95|381.95|0
1643298380000|2022-01-27 15:46:20|384.06|382.06|384.83|382.83|384.83|382.83|384.06|382.06|0
1643298390000|2022-01-27 15:46:30|383.29|381.29|383.95|381.95|383.95|381.95|383.29|381.29|0
1643298400000|2022-01-27 15:46:40|383.62|381.62|384.72|382.72|385.05|383.05|383.62|381.62|0
1643298410000|2022-01-27 15:46:50|385.27|383.27|383.07|381.07|385.27|383.27|383.07|381.07|0
1643298420000|2022-01-27 15:47:00|383.62|381.62|382.41|380.41|383.62|381.62|381.21|379.21|0
1643298430000|2022-01-27 15:47:10|382.31|380.31|383.29|381.29|383.73|381.73|382.31|380.31|0
1643298440000|2022-01-27 15:47:20|384.28|382.28|383.73|381.73|385.05|383.05|383.73|381.73|0
1643298450000|2022-01-27 15:47:30|383.95|381.95|385.05|383.05|385.05|383.05|383.51|381.51|0
1643298460000|2022-01-27 15:47:40|384.39|382.39|383.4|381.4|384.39|382.39|383.4|381.4|0
1643298470000|2022-01-27 15:47:50|383.84|381.84|385.93|383.93|385.93|383.93|383.84|381.84|0
1643298480000|2022-01-27 15:48:00|385.71|383.71|386.59|384.59|386.59|384.59|385.71|383.71|0
1643298490000|2022-01-27 15:48:10|386.17|384.17|387.93|385.93|388.16|386.16|386.17|384.17|0
1643298500000|2022-01-27 15:48:20|388.49|386.49|387.93|385.93|388.49|386.49|387.93|385.93|0
1643298510000|2022-01-27 15:48:30|388.16|386.16|387.71|385.71|388.16|386.16|387.39|385.39|0
1643298520000|2022-01-27 15:48:40|389.48|387.48|388.82|386.82|389.82|387.82|388.82|386.82|0
1643298530000|2022-01-27 15:48:50|389.04|387.04|389.48|387.48|390.81|388.81|389.04|387.04|0
1643298540000|2022-01-27 15:49:00|387.93|385.93|389.04|387.04|389.7|387.7|387.93|385.93|0
1643298550000|2022-01-27 15:49:10|387.71|385.71|387.49|385.49|387.93|385.93|387.49|385.49|0
1643298560000|2022-01-27 15:49:20|387.27|385.27|388.16|386.16|388.16|386.16|387.27|385.27|0
1643298570000|2022-01-27 15:49:30|387.71|385.71|385.5|383.5|387.71|385.71|385.5|383.5|0
1643298580000|2022-01-27 15:49:40|384.84|382.84|383.63|381.63|384.84|382.84|383.52|381.52|0
1643298590000|2022-01-27 15:49:50|384.62|382.62|386.83|384.83|386.83|384.83|384.62|382.62|0
1643298600000|2022-01-27 15:50:00|386.72|384.72|385.5|383.5|387.49|385.49|385.5|383.5|0
1643298610000|2022-01-27 15:50:10|383.52|381.52|383.52|381.52|384.4|382.4|383.52|381.52|0
1643298620000|2022-01-27 15:50:20|384.29|382.29|382.86|380.86|384.51|382.51|382.86|380.86|0
1643298630000|2022-01-27 15:50:30|382.64|380.64|383.52|381.52|383.96|381.96|382.53|380.53|0
1643298640000|2022-01-27 15:50:40|385.06|383.06|384.74|382.74|385.06|383.06|384.62|382.62|0
1643298650000|2022-01-27 15:50:50|384.84|382.84|384.84|382.84|384.84|382.84|384.4|382.4|0
1643298660000|2022-01-27 15:51:00|383.52|381.52|382.75|380.75|383.96|381.96|382.75|380.75|0
1643298670000|2022-01-27 15:51:10|383.3|381.3|381.54|379.54|383.3|381.3|381.54|379.54|0
1643298680000|2022-01-27 15:51:20|382.2|380.2|383.52|381.52|383.52|381.52|382.2|380.2|0
1643298690000|2022-01-27 15:51:30|383.63|381.63|385.28|383.28|385.28|383.28|383.63|381.63|0
1643298700000|2022-01-27 15:51:40|384.62|382.62|384.62|382.62|384.84|382.84|384.62|382.62|0
1643298710000|2022-01-27 15:51:50|382.86|380.86|384.84|382.84|385.28|383.28|382.86|380.86|0
1643298720000|2022-01-27 15:52:00|384.62|382.62|384.73|382.73|384.84|382.84|384.62|382.62|0
1643298730000|2022-01-27 15:52:10|383.3|381.3|384.18|382.18|384.18|382.18|382.64|380.64|0
1643298740000|2022-01-27 15:52:20|384.96|382.96|384.62|382.62|385.06|383.06|384.62|382.62|0
1643298750000|2022-01-27 15:52:30|385.06|383.06|384.84|382.84|385.06|383.06|384.84|382.84|0
1643298760000|2022-01-27 15:52:40|385.72|383.72|385.94|383.94|385.94|383.94|385.28|383.28|0
1643298770000|2022-01-27 15:52:50|385.72|383.72|385.5|383.5|385.84|383.84|385.5|383.5|0
1643298780000|2022-01-27 15:53:00|387.49|385.49|387.49|385.49|387.49|385.49|387.49|385.49|0
1643298790000|2022-01-27 15:53:10|389.04|387.04|387.27|385.27|389.04|387.04|387.27|385.27|0
1643298800000|2022-01-27 15:53:20|385.72|383.72|383.52|381.52|385.72|383.72|383.52|381.52|0
1643298810000|2022-01-27 15:53:30|384.18|382.18|384.84|382.84|385.94|383.94|384.18|382.18|0
1643298820000|2022-01-27 15:53:40|385.06|383.06|385.18|383.18|385.18|383.18|384.84|382.84|0
1643298830000|2022-01-27 15:53:50|383.3|381.3|382.64|380.64|383.3|381.3|382.64|380.64|0
1643298840000|2022-01-27 15:54:00|382.86|380.86|383.74|381.74|383.74|381.74|382.86|380.86|0
1643298850000|2022-01-27 15:54:10|385.06|383.06|385.72|383.72|385.72|383.72|384.84|382.84|0
1643298860000|2022-01-27 15:54:20|385.4|383.4|384.62|382.62|385.4|383.4|384.62|382.62|0
1643298870000|2022-01-27 15:54:30|384.95|382.95|383.52|381.52|384.95|382.95|382.42|380.42|0
1643298880000|2022-01-27 15:54:40|382.86|380.86|384.18|382.18|384.18|382.18|382.86|380.86|0
1643298890000|2022-01-27 15:54:50|383.3|381.3|384.62|382.62|385.28|383.28|383.3|381.3|0
1643298900000|2022-01-27 15:55:00|384.18|382.18|383.63|381.63|384.18|382.18|383.63|381.63|0
1643298910000|2022-01-27 15:55:10|383.3|381.3|380.99|378.99|383.96|381.96|380.99|378.99|0
1643298920000|2022-01-27 15:55:20|380.88|378.88|380.99|378.99|381.21|379.21|380.88|378.88|0
1643298930000|2022-01-27 15:55:30|381.43|379.43|383.19|381.19|383.3|381.3|381.43|379.43|0
1643298940000|2022-01-27 15:55:40|383.3|381.3|383.96|381.96|384.29|382.29|383.3|381.3|0
1643298950000|2022-01-27 15:55:50|384.18|382.18|383.74|381.74|384.18|382.18|383.63|381.63|0
1643298960000|2022-01-27 15:56:00|384.95|382.95|383.3|381.3|384.95|382.95|383.3|381.3|0
1643298970000|2022-01-27 15:56:10|382.42|380.42|381.75|379.75|382.64|380.64|381.75|379.75|0
1643298980000|2022-01-27 15:56:20|382.97|380.97|381.97|379.97|382.97|380.97|381.97|379.97|0
1643298990000|2022-01-27 15:56:30|381.21|379.21|382.86|380.86|382.86|380.86|380.88|378.88|0
1643299000000|2022-01-27 15:56:40|382.41|380.41|382.19|380.19|382.41|380.41|381.97|379.97|0
1643299010000|2022-01-27 15:56:50|382.41|380.41|381.31|379.31|382.41|380.41|381.31|379.31|0
1643299020000|2022-01-27 15:57:00|378.46|376.46|376.93|374.93|378.46|376.46|376.93|374.93|0
1643299030000|2022-01-27 15:57:10|377.58|375.58|376.16|374.16|377.58|375.58|376.16|374.16|0
1643299040000|2022-01-27 15:57:20|377.14|375.14|377.14|375.14|377.14|375.14|374.74|372.74|0
1643299050000|2022-01-27 15:57:30|377.26|375.26|377.14|375.14|377.36|375.36|376.27|374.27|0
1643299060000|2022-01-27 15:57:40|377.36|375.36|375.61|373.61|377.36|375.36|375.61|373.61|0
1643299070000|2022-01-27 15:57:50|375.39|373.39|375.17|373.17|375.61|373.61|375.17|373.17|0
1643299080000|2022-01-27 15:58:00|375.51|373.51|374.96|372.96|376.27|374.27|374.96|372.96|0
1643299090000|2022-01-27 15:58:10|374.52|372.52|372.99|370.99|374.52|372.52|372.99|370.99|0
1643299100000|2022-01-27 15:58:20|372.55|370.55|371.9|369.9|372.55|370.55|371.9|369.9|0
1643299110000|2022-01-27 15:58:30|372.12|370.12|371.24|369.24|372.12|370.12|371.03|369.03|0
1643299120000|2022-01-27 15:58:40|371.14|369.14|371.24|369.24|371.24|369.24|371.03|369.03|0
1643299130000|2022-01-27 15:58:50|370.59|368.59|370.81|368.81|370.81|368.81|370.59|368.59|0
1643299140000|2022-01-27 15:59:00|370.59|368.59|370.7|368.7|371.24|369.24|370.37|368.37|0
1643299150000|2022-01-27 15:59:10|370.37|368.37|372.33|370.33|372.33|370.33|370.37|368.37|0
1643299160000|2022-01-27 15:59:20|371.9|369.9|371.58|369.58|371.9|369.9|371.58|369.58|0
1643299170000|2022-01-27 15:59:30|371.68|369.68|371.79|369.79|371.79|369.79|371.24|369.24|0
1643299180000|2022-01-27 15:59:40|372.67|370.67|372.01|370.01|372.67|370.67|372.01|370.01|0
1643299190000|2022-01-27 15:59:50|371.24|369.24|371.46|369.46|372.33|370.33|371.24|369.24|0
1643299200000|2022-01-27 16:00:00|371.58|369.58|369.07|367.07|371.58|369.58|368.85|366.85|0
1643299210000|2022-01-27 16:00:10|368.42|366.42|369.07|367.07|369.5|367.5|368.42|366.42|0
1643299220000|2022-01-27 16:00:20|367.98|365.98|366.9|364.9|367.98|365.98|366.9|364.9|0
1643299230000|2022-01-27 16:00:30|367.11|365.11|365.59|363.59|367.11|365.11|365.59|363.59|0
1643299240000|2022-01-27 16:00:40|365.16|363.16|365.59|363.59|365.59|363.59|365.16|363.16|0
1643299250000|2022-01-27 16:00:50|364.51|362.51|365.59|363.59|365.81|363.81|364.51|362.51|0
1643299260000|2022-01-27 16:01:00|365.49|363.49|366.24|364.24|366.36|364.36|365.49|363.49|0
1643299270000|2022-01-27 16:01:10|365.16|363.16|366.46|364.46|366.46|364.46|364.73|362.73|0
1643299280000|2022-01-27 16:01:20|366.9|364.9|366.68|364.68|366.9|364.9|366.68|364.68|0
1643299290000|2022-01-27 16:01:30|366.46|364.46|365.92|363.92|366.46|364.46|365.92|363.92|0
1643299300000|2022-01-27 16:01:40|365.71|363.71|365.16|363.16|365.81|363.81|365.16|363.16|0
1643299310000|2022-01-27 16:01:50|365.27|363.27|365.49|363.49|365.49|363.49|365.16|363.16|0
1643299320000|2022-01-27 16:02:00|365.59|363.59|365.16|363.16|366.24|364.24|365.16|363.16|0
1643299330000|2022-01-27 16:02:10|364.94|362.94|362.78|360.78|364.94|362.94|362.78|360.78|0
1643299340000|2022-01-27 16:02:20|362.35|360.35|362.56|360.56|362.57|360.57|362.35|360.35|0
1643299350000|2022-01-27 16:02:30|362.35|360.35|361.92|359.92|362.56|360.56|361.92|359.92|0
1643299360000|2022-01-27 16:02:40|363|361|362.78|360.78|363|361|362.35|360.35|0
1643299370000|2022-01-27 16:02:50|363|361|362.89|360.89|363.33|361.33|362.89|360.89|0
1643299380000|2022-01-27 16:03:00|362.78|360.78|363.21|361.21|363.21|361.21|362.35|360.35|0
1643299390000|2022-01-27 16:03:10|363|361|363.86|361.86|363.86|361.86|363|361|0
1643299400000|2022-01-27 16:03:20|362.78|360.78|363.33|361.33|363.65|361.65|362.78|360.78|0
1643299410000|2022-01-27 16:03:30|363.54|361.54|363.65|361.65|363.65|361.65|363.54|361.54|0
1643299420000|2022-01-27 16:03:40|364.73|362.73|364.94|362.94|365.16|363.16|364.62|362.62|0
1643299430000|2022-01-27 16:03:50|364.84|362.84|364.41|362.41|364.94|362.94|364.41|362.41|0
1643299440000|2022-01-27 16:04:00|364.08|362.08|362.75|360.75|364.88|362.88|362.63|360.63|0
1643299450000|2022-01-27 16:04:10|362.31|360.31|363.72|361.72|363.72|361.72|362.31|360.31|0
1643299460000|2022-01-27 16:04:20|363.94|361.94|363.72|361.72|363.94|361.94|363.72|361.72|0
1643299470000|2022-01-27 16:04:30|363.94|361.94|364.34|362.34|364.34|362.34|363.94|361.94|0
1643299480000|2022-01-27 16:04:40|364.12|362.12|362.82|360.82|364.24|362.24|362.82|360.82|0
1643299490000|2022-01-27 16:04:50|363.04|361.04|363.91|361.91|363.91|361.91|363.04|361.04|0
1643299500000|2022-01-27 16:05:00|364.78|362.78|364.78|362.78|364.78|362.78|363.8|361.8|0
1643299510000|2022-01-27 16:05:10|365.43|363.43|365|363|365.43|363.43|364.78|362.78|0
1643299520000|2022-01-27 16:05:20|363.69|361.69|363.04|361.04|363.69|361.69|362.71|360.71|0
1643299530000|2022-01-27 16:05:30|362.6|360.6|363.47|361.47|363.47|361.47|362.6|360.6|0
1643299540000|2022-01-27 16:05:40|363.04|361.04|362.82|360.82|363.04|361.04|362.6|360.6|0
1643299550000|2022-01-27 16:05:50|362.5|360.5|362.6|360.6|362.6|360.6|362.38|360.38|0
1643299560000|2022-01-27 16:06:00|362.71|360.71|362.6|360.6|362.71|360.71|362.06|360.06|0
1643299570000|2022-01-27 16:06:10|363.25|361.25|363.04|361.04|363.37|361.37|363.04|361.04|0
1643299580000|2022-01-27 16:06:20|363.37|361.37|364.99|362.99|364.99|362.99|363.37|361.37|0
1643299590000|2022-01-27 16:06:30|365.21|363.21|365.43|363.43|365.98|363.98|365.21|363.21|0
1643299600000|2022-01-27 16:06:40|365.21|363.21|365.87|363.87|366.74|364.74|365.21|363.21|0
1643299610000|2022-01-27 16:06:50|365.65|363.65|365.43|363.43|365.65|363.65|365.21|363.21|0
1643299620000|2022-01-27 16:07:00|364.99|362.99|364.12|362.12|365.11|363.11|364.12|362.12|0
1643299630000|2022-01-27 16:07:10|364.99|362.99|366.08|364.08|366.08|364.08|364.56|362.56|0
1643299640000|2022-01-27 16:07:20|366.2|364.2|366.96|364.96|367.39|365.39|366.2|364.2|0
1643299650000|2022-01-27 16:07:30|367.17|365.17|366.85|364.85|367.17|365.17|366.74|364.74|0
1643299660000|2022-01-27 16:07:40|367.39|365.39|367.39|365.39|367.39|365.39|367.17|365.17|0
1643299670000|2022-01-27 16:07:50|370.02|368.02|371.99|369.99|371.99|369.99|370.02|368.02|0
1643299680000|2022-01-27 16:08:00|372.65|370.65|371.55|369.55|372.65|370.65|371.11|369.11|0
1643299690000|2022-01-27 16:08:10|371.99|369.99|372.32|370.32|372.43|370.43|371.99|369.99|0
1643299700000|2022-01-27 16:08:20|371.01|369.01|371.33|369.33|371.33|369.33|370.89|368.89|0
1643299710000|2022-01-27 16:08:30|372.21|370.21|374.84|372.84|374.84|372.84|372.21|370.21|0
1643299720000|2022-01-27 16:08:40|374.62|372.62|375.5|373.5|375.72|373.72|374.62|372.62|0
1643299730000|2022-01-27 16:08:50|374.4|372.4|373.52|371.52|374.4|372.4|373.52|371.52|0
1643299740000|2022-01-27 16:09:00|373.74|371.74|373.3|371.3|373.74|371.74|373.3|371.3|0
1643299750000|2022-01-27 16:09:10|372.87|370.87|373.08|371.08|373.08|371.08|372.87|370.87|0
1643299760000|2022-01-27 16:09:20|372.87|370.87|374.4|372.4|374.4|372.4|372.87|370.87|0
1643299770000|2022-01-27 16:09:30|373.08|371.08|373.74|371.74|373.74|371.74|373.08|371.08|0
1643299780000|2022-01-27 16:09:40|373.3|371.3|373.3|371.3|373.52|371.52|373.3|371.3|0
1643299790000|2022-01-27 16:09:50|372.98|370.98|375.28|373.28|375.28|373.28|372.98|370.98|0
1643299800000|2022-01-27 16:10:00|374.08|372.08|373.96|371.96|374.08|372.08|372.86|370.86|0
1643299810000|2022-01-27 16:10:10|373.08|371.08|370.67|368.67|373.08|371.08|370.67|368.67|0
1643299820000|2022-01-27 16:10:20|371.11|369.11|370.67|368.67|371.11|369.11|370.67|368.67|0
1643299830000|2022-01-27 16:10:30|370.57|368.57|369.58|367.58|370.67|368.67|369.58|367.58|0
1643299840000|2022-01-27 16:10:40|369.36|367.36|368.05|366.05|369.36|367.36|368.05|366.05|0
1643299850000|2022-01-27 16:10:50|368.27|366.27|368.48|366.48|368.48|366.48|368.05|366.05|0
1643299860000|2022-01-27 16:11:00|368.92|366.92|368.38|366.38|368.92|366.92|368.05|366.05|0
1643299870000|2022-01-27 16:11:10|367.83|365.83|367.61|365.61|368.27|366.27|367.61|365.61|0
1643299880000|2022-01-27 16:11:20|366.3|364.3|367.39|365.39|368.27|366.27|366.3|364.3|0
1643299890000|2022-01-27 16:11:30|367.51|365.51|369.14|367.14|369.14|367.14|367.51|365.51|0
1643299900000|2022-01-27 16:11:40|368.48|366.48|369.14|367.14|369.14|367.14|367.39|365.39|0
1643299910000|2022-01-27 16:11:50|368.92|366.92|368.27|366.27|368.92|366.92|367.72|365.72|0
1643299920000|2022-01-27 16:12:00|368.48|366.48|369.03|367.03|369.03|367.03|367.17|365.17|0
1643299930000|2022-01-27 16:12:10|369.36|367.36|368.48|366.48|369.36|367.36|368.48|366.48|0
1643299940000|2022-01-27 16:12:20|368.7|366.7|368.7|366.7|368.7|366.7|368.26|366.26|0
1643299950000|2022-01-27 16:12:30|368.48|366.48|368.92|366.92|369.25|367.25|368.26|366.26|0
1643299960000|2022-01-27 16:12:40|368.48|366.48|368.92|366.92|369.14|367.14|368.48|366.48|0
1643299970000|2022-01-27 16:12:50|367.5|365.5|367.61|365.61|369.03|367.03|367.5|365.5|0
1643299980000|2022-01-27 16:13:00|367.72|365.72|364.99|362.99|367.72|365.72|364.99|362.99|0
1643299990000|2022-01-27 16:13:10|363.9|361.9|364.12|362.12|364.12|362.12|363.47|361.47|0
1643300000000|2022-01-27 16:13:20|364.77|362.77|363.8|361.8|364.77|362.77|363.8|361.8|0
1643300010000|2022-01-27 16:13:30|364.56|362.56|363.47|361.47|364.56|362.56|363.47|361.47|0
1643300020000|2022-01-27 16:13:40|363.9|361.9|363.25|361.25|363.9|361.9|363.25|361.25|0
1643300030000|2022-01-27 16:13:50|362.82|360.82|363.47|361.47|363.47|361.47|362.82|360.82|0
1643300040000|2022-01-27 16:14:00|363.69|361.69|365.43|363.43|365.43|363.43|363.15|361.15|0
1643300050000|2022-01-27 16:14:10|365.86|363.86|366.08|364.08|366.08|364.08|365.86|363.86|0
1643300060000|2022-01-27 16:14:20|366.3|364.3|365.21|363.21|366.3|364.3|364.99|362.99|0
1643300070000|2022-01-27 16:14:30|365.43|363.43|365.98|363.98|365.98|363.98|365.1|363.1|0
1643300080000|2022-01-27 16:14:40|366.52|364.52|366.08|364.08|366.52|364.52|366.08|364.08|0
1643300090000|2022-01-27 16:14:50|366.52|364.52|365.64|363.64|366.52|364.52|365.64|363.64|0
1643300100000|2022-01-27 16:15:00|364.99|362.99|367.39|365.39|367.39|365.39|364.99|362.99|0
1643300110000|2022-01-27 16:15:10|368.92|366.92|367.5|365.5|368.92|366.92|367.39|365.39|0
1643300120000|2022-01-27 16:15:20|367.17|365.17|369.36|367.36|369.36|367.36|367.17|365.17|0
1643300130000|2022-01-27 16:15:30|369.25|367.25|369.14|367.14|369.25|367.25|369.14|367.14|0
1643300140000|2022-01-27 16:15:40|369.79|367.79|371.33|369.33|371.33|369.33|369.79|367.79|0
1643300150000|2022-01-27 16:15:50|371.99|369.99|374.07|372.07|374.07|372.07|371.11|369.11|0
1643300160000|2022-01-27 16:16:00|374.95|372.95|374.73|372.73|374.95|372.95|373.08|371.08|0
1643300170000|2022-01-27 16:16:10|375.61|373.61|375.28|373.28|375.61|373.61|375.28|373.28|0
1643300180000|2022-01-27 16:16:20|374.62|372.62|377.04|375.04|377.04|375.04|374.62|372.62|0
1643300190000|2022-01-27 16:16:30|377.26|375.26|380.35|378.35|380.35|378.35|377.26|375.26|0
1643300200000|2022-01-27 16:16:40|380.91|378.91|379.02|377.02|380.91|378.91|379.02|377.02|0
1643300210000|2022-01-27 16:16:50|379.36|377.36|379.02|377.02|379.36|377.36|378.58|376.58|0
1643300220000|2022-01-27 16:17:00|378.8|376.8|378.92|376.92|379.91|377.91|378.58|376.58|0
1643300230000|2022-01-27 16:17:10|379.69|377.69|379.36|377.36|379.8|377.8|379.36|377.36|0
1643300240000|2022-01-27 16:17:20|379.89|377.89|378.79|376.79|380|378|378.79|376.79|0
1643300250000|2022-01-27 16:17:30|379.23|377.23|379.57|377.57|379.57|377.57|378.93|376.93|0
1643300260000|2022-01-27 16:17:40|379.9|377.9|381.88|379.88|381.88|379.88|379.46|377.46|0
1643300270000|2022-01-27 16:17:50|380.78|378.78|380.89|378.89|380.89|378.89|380.34|378.34|0
1643300280000|2022-01-27 16:18:00|381|379|381.22|379.22|381.22|379.22|381|379|0
1643300290000|2022-01-27 16:18:10|381.44|379.44|382.32|380.32|382.43|380.43|381.44|379.44|0
1643300300000|2022-01-27 16:18:20|381.88|379.88|381.99|379.99|382.32|380.32|381.88|379.88|0
1643300310000|2022-01-27 16:18:30|381.88|379.88|381.44|379.44|381.88|379.88|381.44|379.44|0
1643300320000|2022-01-27 16:18:40|381.22|379.22|381.22|379.22|381.22|379.22|381|379|0
1643300330000|2022-01-27 16:18:50|381.88|379.88|382.54|380.54|382.54|380.54|381.88|379.88|0
1643300340000|2022-01-27 16:19:00|382.76|380.76|383.64|381.64|383.64|381.64|382.76|380.76|0
1643300350000|2022-01-27 16:19:10|382.65|380.65|381.22|379.22|382.65|380.65|381|379|0
1643300360000|2022-01-27 16:19:20|380.78|378.78|380.78|378.78|380.89|378.89|380.67|378.67|0
1643300370000|2022-01-27 16:19:30|381|379|380.45|378.45|381|379|380.34|378.34|0
1643300380000|2022-01-27 16:19:40|380.23|378.23|378.8|376.8|380.23|378.23|378.8|376.8|0
1643300390000|2022-01-27 16:19:50|379.24|377.24|378.36|376.36|379.24|377.24|376.83|374.83|0
1643300400000|2022-01-27 16:20:00|379.57|377.57|377.49|375.49|379.57|377.57|377.49|375.49|0
1643300410000|2022-01-27 16:20:10|377.71|375.71|378.58|376.58|378.58|376.58|377.71|375.71|0
1643300420000|2022-01-27 16:20:20|378.14|376.14|377.49|375.49|378.36|376.36|376.72|374.72|0
1643300430000|2022-01-27 16:20:30|377.82|375.82|379.46|377.46|379.46|377.46|377.82|375.82|0
1643300440000|2022-01-27 16:20:40|379.24|377.24|378.48|376.48|379.24|377.24|378.48|376.48|0
1643300450000|2022-01-27 16:20:50|380.12|378.12|379.57|377.57|380.78|378.78|379.57|377.57|0
1643300460000|2022-01-27 16:21:00|377.92|375.92|376.83|374.83|378.8|376.8|376.83|374.83|0
1643300470000|2022-01-27 16:21:10|377.05|375.05|376.29|374.29|377.27|375.27|375.74|373.74|0
1643300480000|2022-01-27 16:21:20|375.95|373.95|374.86|372.86|375.95|373.95|374.86|372.86|0
1643300490000|2022-01-27 16:21:30|374.64|372.64|376.39|374.39|376.39|374.39|373.77|371.77|0
1643300500000|2022-01-27 16:21:40|376.61|374.61|375.95|373.95|376.61|374.61|375.95|373.95|0
1643300510000|2022-01-27 16:21:50|376.17|374.17|374.42|372.42|376.17|374.17|374.42|372.42|0
1643300520000|2022-01-27 16:22:00|375.3|373.3|375.74|373.74|375.74|373.74|375.3|373.3|0
1643300530000|2022-01-27 16:22:10|375.95|373.95|376.83|374.83|376.83|374.83|375.95|373.95|0
1643300540000|2022-01-27 16:22:20|376.39|374.39|376.83|374.83|376.83|374.83|376.39|374.39|0
1643300550000|2022-01-27 16:22:30|375.3|373.3|375.3|373.3|375.52|373.52|375.08|373.08|0
1643300560000|2022-01-27 16:22:40|377.05|375.05|376.39|374.39|377.05|375.05|376.29|374.29|0
1643300570000|2022-01-27 16:22:50|376.07|374.07|376.29|374.29|376.29|374.29|375.63|373.63|0
1643300580000|2022-01-27 16:23:00|375.41|373.41|375.3|373.3|375.41|373.41|375.3|373.3|0
1643300590000|2022-01-27 16:23:10|375.41|373.41|375.95|373.95|376.61|374.61|375.41|373.41|0
1643300600000|2022-01-27 16:23:20|375.63|373.63|377.49|375.49|377.49|375.49|375.63|373.63|0
1643300610000|2022-01-27 16:23:30|378.04|376.04|379.24|377.24|379.24|377.24|377.7|375.7|0
1643300620000|2022-01-27 16:23:40|377.92|375.92|377.6|375.6|377.92|375.92|377.49|375.49|0
1643300630000|2022-01-27 16:23:50|377.05|375.05|377.6|375.6|377.6|375.6|376.83|374.83|0
1643300640000|2022-01-27 16:24:00|377.7|375.7|380.34|378.34|380.34|378.34|377.27|375.27|0
1643300650000|2022-01-27 16:24:10|380.56|378.56|382.75|380.75|382.97|380.97|380.56|378.56|0
1643300660000|2022-01-27 16:24:20|381.65|379.65|381.21|379.21|381.87|379.87|381.21|379.21|0
1643300670000|2022-01-27 16:24:30|380.77|378.77|380.77|378.77|380.89|378.89|380.77|378.77|0
1643300680000|2022-01-27 16:24:40|380.56|378.56|382.09|380.09|382.09|380.09|380.23|378.23|0
1643300690000|2022-01-27 16:24:50|381.55|379.55|381.21|379.21|381.55|379.55|380.99|378.99|0
1643300700000|2022-01-27 16:25:00|381.11|379.11|381.11|379.11|381.11|379.11|380.55|378.55|0
1643300710000|2022-01-27 16:25:10|380.55|378.55|380.99|378.99|380.99|378.99|380.34|378.34|0
1643300720000|2022-01-27 16:25:20|381.43|379.43|384.51|382.51|384.51|382.51|381.43|379.43|0
1643300730000|2022-01-27 16:25:30|384.85|382.85|383.41|381.41|384.85|382.85|383.41|381.41|0
1643300740000|2022-01-27 16:25:40|384.41|382.41|384.73|382.73|385.95|383.95|384.41|382.41|0
1643300750000|2022-01-27 16:25:50|385.18|383.18|385.18|383.18|385.18|383.18|384.96|382.96|0
1643300760000|2022-01-27 16:26:00|385.84|383.84|386.06|384.06|386.17|384.17|385.84|383.84|0
1643300770000|2022-01-27 16:26:10|386.28|384.28|388.27|386.27|388.27|386.27|385.62|383.62|0
1643300780000|2022-01-27 16:26:20|387.82|385.82|389.15|387.15|389.15|387.15|387.82|385.82|0
1643300790000|2022-01-27 16:26:30|388.93|386.93|390.26|388.26|390.26|388.26|388.93|386.93|0
1643300800000|2022-01-27 16:26:40|390.48|388.48|389.37|387.37|390.48|388.48|389.37|387.37|0
1643300810000|2022-01-27 16:26:50|388.49|386.49|388.05|386.05|388.49|386.49|388.05|386.05|0
1643300820000|2022-01-27 16:27:00|387.82|385.82|388.71|386.71|388.71|386.71|387.82|385.82|0
1643300830000|2022-01-27 16:27:10|388.49|386.49|388.38|386.38|389.15|387.15|388.05|386.05|0
1643300840000|2022-01-27 16:27:20|388.49|386.49|387.82|385.82|388.6|386.6|387.6|385.6|0
1643300850000|2022-01-27 16:27:30|386.5|384.5|386.28|384.28|386.72|384.72|386.28|384.28|0
1643300860000|2022-01-27 16:27:40|386.61|384.61|384.73|382.73|386.61|384.61|384.73|382.73|0
1643300870000|2022-01-27 16:27:50|385.17|383.17|385.34|383.34|385.34|383.34|385.12|383.12|0
1643300880000|2022-01-27 16:28:00|385.01|383.01|384.9|382.9|385.12|383.12|384.9|382.9|0
1643300890000|2022-01-27 16:28:10|385.23|383.23|387.07|385.07|387.07|385.07|385.01|383.01|0
1643300900000|2022-01-27 16:28:20|386.63|384.63|387.18|385.18|387.18|385.18|385.98|383.98|0
1643300910000|2022-01-27 16:28:30|386.96|384.96|387.18|385.18|387.18|385.18|386.96|384.96|0
1643300920000|2022-01-27 16:28:40|386.86|384.86|385.98|383.98|386.86|384.86|385.98|383.98|0
1643300930000|2022-01-27 16:28:50|386.52|384.52|388.06|386.06|388.06|386.06|386.52|384.52|0
1643300940000|2022-01-27 16:29:00|387.4|385.4|387.62|385.62|387.84|385.84|387.4|385.4|0
1643300950000|2022-01-27 16:29:10|387.74|385.74|389.39|387.39|389.72|387.72|387.74|385.74|0
1643300960000|2022-01-27 16:29:20|388.73|386.73|388.73|386.73|388.84|386.84|388.73|386.73|0
1643300970000|2022-01-27 16:29:30|388.28|386.28|387.18|385.18|388.28|386.28|386.74|384.74|0
1643300980000|2022-01-27 16:29:40|387.3|385.3|386.52|384.52|388.06|386.06|386.52|384.52|0
1643300990000|2022-01-27 16:29:50|386.96|384.96|386.52|384.52|387.62|385.62|386.52|384.52|0
1643301000000|2022-01-27 16:30:00|386.08|384.08|385.86|383.86|386.3|384.3|385.86|383.86|0
1643301010000|2022-01-27 16:30:10|386.42|384.42|385.54|383.54|387.4|385.4|385.54|383.54|0
1643301020000|2022-01-27 16:30:20|385.64|383.64|385.2|383.2|385.64|383.64|385.2|383.2|0
1643301030000|2022-01-27 16:30:30|383.67|381.67|382.57|380.57|383.67|381.67|382.57|380.57|0
1643301040000|2022-01-27 16:30:40|383.01|381.01|382.79|380.79|383.01|381.01|382.57|380.57|0
1643301050000|2022-01-27 16:30:50|382.57|380.57|383.01|381.01|383.01|381.01|382.57|380.57|0
1643301060000|2022-01-27 16:31:00|382.35|380.35|383.67|381.67|383.67|381.67|382.35|380.35|0
1643301070000|2022-01-27 16:31:10|383.45|381.45|381.91|379.91|383.45|381.45|381.91|379.91|0
1643301080000|2022-01-27 16:31:20|381.48|379.48|382.35|380.35|382.35|380.35|381.26|379.26|0
1643301090000|2022-01-27 16:31:30|381.91|379.91|383.89|381.89|384.33|382.33|381.91|379.91|0
1643301100000|2022-01-27 16:31:40|383.45|381.45|384|382|384|382|383.45|381.45|0
1643301110000|2022-01-27 16:31:50|384.55|382.55|383.89|381.89|384.55|382.55|383.45|381.45|0
1643301120000|2022-01-27 16:32:00|384.98|382.98|383.67|381.67|384.98|382.98|383.67|381.67|0
1643301130000|2022-01-27 16:32:10|382.13|380.13|383.45|381.45|383.45|381.45|382.13|380.13|0
1643301140000|2022-01-27 16:32:20|383.67|381.67|383.23|381.23|383.89|381.89|383.23|381.23|0
1643301150000|2022-01-27 16:32:30|383.34|381.34|384.11|382.11|384.11|382.11|383.01|381.01|0
1643301160000|2022-01-27 16:32:40|383.78|381.78|383.45|381.45|383.78|381.78|383.45|381.45|0
1643301170000|2022-01-27 16:32:50|383.34|381.34|382.25|380.25|383.34|381.34|382.25|380.25|0
1643301180000|2022-01-27 16:33:00|382.79|380.79|380.28|378.28|382.79|380.79|380.28|378.28|0
1643301190000|2022-01-27 16:33:10|380.6|378.6|378.2|376.2|380.6|378.6|378.2|376.2|0
1643301200000|2022-01-27 16:33:20|377.98|375.98|377.76|375.76|377.98|375.98|377.54|375.54|0
1643301210000|2022-01-27 16:33:30|377.11|375.11|377.22|375.22|377.32|375.32|376.89|374.89|0
1643301220000|2022-01-27 16:33:40|376.89|374.89|375.36|373.36|376.89|374.89|375.36|373.36|0
1643301230000|2022-01-27 16:33:50|375.15|373.15|374.39|372.39|375.15|373.15|374.39|372.39|0
1643301240000|2022-01-27 16:34:00|375.36|373.36|375.26|373.26|375.36|373.36|374.93|372.93|0
1643301250000|2022-01-27 16:34:10|375.15|373.15|376.23|374.23|376.23|374.23|375.15|373.15|0
1643301260000|2022-01-27 16:34:20|375.8|373.8|375.58|373.58|375.8|373.8|375.58|373.58|0
1643301270000|2022-01-27 16:34:30|375.91|373.91|374.71|372.71|375.91|373.91|374.71|372.71|0
1643301280000|2022-01-27 16:34:40|374.93|372.93|374.28|372.28|374.93|372.93|374.06|372.06|0
1643301290000|2022-01-27 16:34:50|373.95|371.95|373.41|371.41|374.06|372.06|373.41|371.41|0
1643301300000|2022-01-27 16:35:00|373.84|371.84|373.19|371.19|373.84|371.84|373.19|371.19|0
1643301310000|2022-01-27 16:35:10|373.52|371.52|373.3|371.3|373.52|371.52|373.3|371.3|0
1643301320000|2022-01-27 16:35:20|373.19|371.19|372.75|370.75|373.19|371.19|372.75|370.75|0
1643301330000|2022-01-27 16:35:30|372.32|370.32|371.67|369.67|372.54|370.54|371.67|369.67|0
1643301340000|2022-01-27 16:35:40|371.89|369.89|371.24|369.24|371.89|369.89|371.24|369.24|0
1643301350000|2022-01-27 16:35:50|371.35|369.35|372.54|370.54|372.54|370.54|371.35|369.35|0
1643301360000|2022-01-27 16:36:00|372.65|370.65|371.35|369.35|372.65|370.65|371.35|369.35|0
1643301370000|2022-01-27 16:36:10|371.45|369.45|369.29|367.29|371.45|369.45|369.29|367.29|0
1643301380000|2022-01-27 16:36:20|369.72|367.72|369.93|367.93|369.93|367.93|369.29|367.29|0
1643301390000|2022-01-27 16:36:30|370.15|368.15|369.61|367.61|370.15|368.15|369.61|367.61|0
1643301400000|2022-01-27 16:36:40|369.4|367.4|369.72|367.72|369.72|367.72|369.4|367.4|0
1643301410000|2022-01-27 16:36:50|369.61|367.61|369.93|367.93|369.93|367.93|369.61|367.61|0
1643301420000|2022-01-27 16:37:00|369.5|367.5|371.02|369.02|371.02|369.02|369.5|367.5|0
1643301430000|2022-01-27 16:37:10|370.8|368.8|371.02|369.02|371.67|369.67|370.8|368.8|0
1643301440000|2022-01-27 16:37:20|370.8|368.8|370.58|368.58|370.8|368.8|370.58|368.58|0
1643301450000|2022-01-27 16:37:30|370.8|368.8|371.23|369.23|371.45|369.45|370.8|368.8|0
1643301460000|2022-01-27 16:37:40|370.8|368.8|371.23|369.23|371.23|369.23|370.58|368.58|0
1643301470000|2022-01-27 16:37:50|370.91|368.91|372.54|370.54|372.54|370.54|370.91|368.91|0
1643301480000|2022-01-27 16:38:00|372.75|370.75|371.88|369.88|372.75|370.75|371.88|369.88|0
1643301490000|2022-01-27 16:38:10|372.32|370.32|371.88|369.88|372.32|370.32|371.13|369.13|0
1643301500000|2022-01-27 16:38:20|372.32|370.32|372.1|370.1|372.54|370.54|372.1|370.1|0
1643301510000|2022-01-27 16:38:30|372|370|372|370|372|370|371.67|369.67|0
1643301520000|2022-01-27 16:38:40|372.75|370.75|372.75|370.75|372.75|370.75|372.21|370.21|0
1643301530000|2022-01-27 16:38:50|373.19|371.19|374.27|372.27|375.36|373.36|373.19|371.19|0
1643301540000|2022-01-27 16:39:00|374.06|372.06|374.27|372.27|374.27|372.27|373.95|371.95|0
1643301550000|2022-01-27 16:39:10|374.71|372.71|376.23|374.23|376.23|374.23|374.71|372.71|0
1643301560000|2022-01-27 16:39:20|377.54|375.54|377.1|375.1|377.54|375.54|376.89|374.89|0
1643301570000|2022-01-27 16:39:30|376.56|374.56|376.01|374.01|376.56|374.56|375.8|373.8|0
1643301580000|2022-01-27 16:39:40|375.8|373.8|376.45|374.45|376.67|374.67|375.8|373.8|0
1643301590000|2022-01-27 16:39:50|376.67|374.67|375.91|373.91|376.67|374.67|375.91|373.91|0
1643301600000|2022-01-27 16:40:00|376.23|374.23|375.04|373.04|376.23|374.23|375.04|373.04|0
1643301610000|2022-01-27 16:40:10|374.93|372.93|375.04|373.04|376.01|374.01|374.49|372.49|0
1643301620000|2022-01-27 16:40:20|376.01|374.01|375.58|373.58|376.01|374.01|374.71|372.71|0
1643301630000|2022-01-27 16:40:30|374.71|372.71|374.27|372.27|374.71|372.71|374.27|372.27|0
1643301640000|2022-01-27 16:40:40|372.97|370.97|372|370|372.97|370.97|372|370|0
1643301650000|2022-01-27 16:40:50|371.23|369.23|370.37|368.37|371.23|369.23|370.37|368.37|0
1643301660000|2022-01-27 16:41:00|370.58|368.58|371.78|369.78|371.78|369.78|370.58|368.58|0
1643301670000|2022-01-27 16:41:10|368.63|366.63|368.85|366.85|368.85|366.85|367.99|365.99|0
1643301680000|2022-01-27 16:41:20|370.05|368.05|370.58|368.58|370.58|368.58|370.05|368.05|0
1643301690000|2022-01-27 16:41:30|370.15|368.15|370.69|368.69|370.69|368.69|370.15|368.15|0
1643301700000|2022-01-27 16:41:40|369.93|367.93|370.48|368.48|370.91|368.91|369.93|367.93|0
1643301710000|2022-01-27 16:41:50|370.8|368.8|371.45|369.45|371.67|369.67|370.8|368.8|0
1643301720000|2022-01-27 16:42:00|372.75|370.75|373.62|371.62|373.84|371.84|372.53|370.53|0
1643301730000|2022-01-27 16:42:10|374.71|372.71|374.27|372.27|374.71|372.71|373.3|371.3|0
1643301740000|2022-01-27 16:42:20|373.84|371.84|373.84|371.84|374.27|372.27|373.84|371.84|0
1643301750000|2022-01-27 16:42:30|373.73|371.73|373.19|371.19|373.73|371.73|372.43|370.43|0
1643301760000|2022-01-27 16:42:40|372.97|370.97|374.71|372.71|375.14|373.14|372.97|370.97|0
1643301770000|2022-01-27 16:42:50|375.36|373.36|375.36|373.36|376.23|374.23|374.92|372.92|0
1643301780000|2022-01-27 16:43:00|375.14|373.14|373.4|371.4|375.14|373.14|373.08|371.08|0
1643301790000|2022-01-27 16:43:10|373.19|371.19|375.14|373.14|375.58|373.58|373.19|371.19|0
1643301800000|2022-01-27 16:43:20|375.58|373.58|375.79|373.79|375.79|373.79|375.36|373.36|0
1643301810000|2022-01-27 16:43:30|374.71|372.71|374.71|372.71|374.71|372.71|374.49|372.49|0
1643301820000|2022-01-27 16:43:40|374.92|372.92|373.95|371.95|374.92|372.92|373.95|371.95|0
1643301830000|2022-01-27 16:43:50|372.53|370.53|373.84|371.84|373.84|371.84|372.53|370.53|0
1643301840000|2022-01-27 16:44:00|373.73|371.73|374.71|372.71|374.71|372.71|373.73|371.73|0
1643301850000|2022-01-27 16:44:10|375.47|373.47|374.05|372.05|375.79|373.79|374.05|372.05|0
1643301860000|2022-01-27 16:44:20|374.49|372.49|373.84|371.84|374.49|372.49|373.84|371.84|0
1643301870000|2022-01-27 16:44:30|375.14|373.14|374.71|372.71|375.14|373.14|374.49|372.49|0
1643301880000|2022-01-27 16:44:40|374.92|372.92|374.92|372.92|374.92|372.92|374.92|372.92|0
1643301890000|2022-01-27 16:44:50|374.71|372.71|374.27|372.27|374.71|372.71|374.27|372.27|0
1643301900000|2022-01-27 16:45:00|374.05|372.05|373.4|371.4|374.05|372.05|373.4|371.4|0
1643301910000|2022-01-27 16:45:10|373.18|371.18|372.43|370.43|373.18|371.18|371.45|369.45|0
1643301920000|2022-01-27 16:45:20|371.88|369.88|371.66|369.66|371.88|369.88|371.45|369.45|0
1643301930000|2022-01-27 16:45:30|371.23|369.23|372.65|370.65|372.65|370.65|371.23|369.23|0
1643301940000|2022-01-27 16:45:40|373.4|371.4|372.32|370.32|373.4|371.4|372.32|370.32|0
1643301950000|2022-01-27 16:45:50|372.43|370.43|372.53|370.53|372.86|370.86|372.43|370.43|0
1643301960000|2022-01-27 16:46:00|370.48|368.48|370.58|368.58|370.58|368.58|370.48|368.48|0
1643301970000|2022-01-27 16:46:10|371.01|369.01|371.23|369.23|371.23|369.23|370.36|368.36|0
1643301980000|2022-01-27 16:46:20|371.88|369.88|370.58|368.58|371.88|369.88|370.58|368.58|0
1643301990000|2022-01-27 16:46:30|370.8|368.8|371.88|369.88|371.88|369.88|370.8|368.8|0
1643302000000|2022-01-27 16:46:40|372.75|370.75|372.53|370.53|372.75|370.75|371.78|369.78|0
1643302010000|2022-01-27 16:46:50|374.05|372.05|372.53|370.53|374.05|372.05|372.53|370.53|0
1643302020000|2022-01-27 16:47:00|372.43|370.43|372.1|370.1|372.43|370.43|371.88|369.88|0
1643302030000|2022-01-27 16:47:10|371.88|369.88|371.88|369.88|371.88|369.88|371.13|369.13|0
1643302040000|2022-01-27 16:47:20|372.1|370.1|372.97|370.97|373.4|371.4|372.1|370.1|0
1643302050000|2022-01-27 16:47:30|373.4|371.4|373.62|371.62|373.62|371.62|373.08|371.08|0
1643302060000|2022-01-27 16:47:40|373.83|371.83|373.08|371.08|373.83|371.83|373.08|371.08|0
1643302070000|2022-01-27 16:47:50|372.97|370.97|372.64|370.64|373.08|371.08|372.1|370.1|0
1643302080000|2022-01-27 16:48:00|372.53|370.53|372.31|370.31|373.3|371.3|372.31|370.31|0
1643302090000|2022-01-27 16:48:10|373.18|371.18|374.49|372.49|375.04|373.04|373.18|371.18|0
1643302100000|2022-01-27 16:48:20|374.92|372.92|377.54|375.54|377.54|375.54|374.92|372.92|0
1643302110000|2022-01-27 16:48:30|377.32|375.32|375.91|373.91|377.32|375.32|375.91|373.91|0
1643302120000|2022-01-27 16:48:40|376.01|374.01|374.7|372.7|376.01|374.01|374.7|372.7|0
1643302130000|2022-01-27 16:48:50|375.79|373.79|375.79|373.79|375.79|373.79|375.79|373.79|0
1643302140000|2022-01-27 16:49:00|374.92|372.92|374.92|372.92|375.36|373.36|374.92|372.92|0
1643302150000|2022-01-27 16:49:10|374.6|372.6|374.7|372.7|374.7|372.7|374.27|372.27|0
1643302160000|2022-01-27 16:49:20|374.6|372.6|374.16|372.16|374.6|372.6|374.16|372.16|0
1643302170000|2022-01-27 16:49:30|374.49|372.49|374.49|372.49|374.49|372.49|374.05|372.05|0
1643302180000|2022-01-27 16:49:40|375.14|373.14|376.66|374.66|376.66|374.66|374.92|372.92|0
1643302190000|2022-01-27 16:49:50|375.14|373.14|376.12|374.12|376.23|374.23|375.14|373.14|0
1643302200000|2022-01-27 16:50:00|376.01|374.01|377.54|375.54|377.54|375.54|375.69|373.69|0
1643302210000|2022-01-27 16:50:10|378.63|376.63|378.41|376.41|378.63|376.63|378.3|376.3|0
1643302220000|2022-01-27 16:50:20|378.63|376.63|378.19|376.19|378.63|376.63|377.97|375.97|0
1643302230000|2022-01-27 16:50:30|377.97|375.97|376.66|374.66|377.97|375.97|376.66|374.66|0
1643302240000|2022-01-27 16:50:40|376.23|374.23|376.88|374.88|376.88|374.88|376.23|374.23|0
1643302250000|2022-01-27 16:50:50|378.52|376.52|377.75|375.75|378.52|376.52|377.75|375.75|0
1643302260000|2022-01-27 16:51:00|375.79|373.79|376.99|374.99|377.1|375.1|375.79|373.79|0
1643302270000|2022-01-27 16:51:10|376.23|374.23|374.49|372.49|376.45|374.45|374.49|372.49|0
1643302280000|2022-01-27 16:51:20|374.27|372.27|374.05|372.05|374.7|372.7|374.05|372.05|0
1643302290000|2022-01-27 16:51:30|373.95|371.95|375.79|373.79|375.79|373.79|373.95|371.95|0
1643302300000|2022-01-27 16:51:40|376.01|374.01|376.01|374.01|376.23|374.23|376.01|374.01|0
1643302310000|2022-01-27 16:51:50|377.75|375.75|379.28|377.28|379.28|377.28|377.75|375.75|0
1643302320000|2022-01-27 16:52:00|377.65|375.65|378.63|376.63|379.28|377.28|377.65|375.65|0
1643302330000|2022-01-27 16:52:10|379.06|377.06|380.16|378.16|380.16|378.16|379.06|377.06|0
1643302340000|2022-01-27 16:52:20|379.94|377.94|378.19|376.19|379.94|377.94|378.19|376.19|0
1643302350000|2022-01-27 16:52:30|377.53|375.53|375.57|373.57|377.53|375.53|375.57|373.57|0
1643302360000|2022-01-27 16:52:40|375.14|373.14|376.01|374.01|376.01|374.01|375.14|373.14|0
1643302370000|2022-01-27 16:52:50|375.57|373.57|375.79|373.79|376.01|374.01|375.57|373.57|0
1643302380000|2022-01-27 16:53:00|375.69|373.69|376.34|374.34|376.34|374.34|375.69|373.69|0
1643302390000|2022-01-27 16:53:10|374.7|372.7|374.7|372.7|374.7|372.7|374.27|372.27|0
1643302400000|2022-01-27 16:53:20|374.48|372.48|373.62|371.62|374.48|372.48|373.62|371.62|0
1643302410000|2022-01-27 16:53:30|373.18|371.18|373.4|371.4|373.83|371.83|373.18|371.18|0
1643302430000|2022-01-27 16:53:50|372.96|370.96|373.61|371.61|373.61|371.61|372.96|370.96|0
1643302440000|2022-01-27 16:54:00|373.4|371.4|373.73|371.73|373.73|371.73|373.4|371.4|0
1643302450000|2022-01-27 16:54:10|374.92|372.92|374.92|372.92|374.92|372.92|374.48|372.48|0
1643302460000|2022-01-27 16:54:20|374.27|372.27|373.61|371.61|374.27|372.27|373.61|371.61|0
1643302470000|2022-01-27 16:54:30|374.7|372.7|374.7|372.7|374.7|372.7|374.27|372.27|0
1643302480000|2022-01-27 16:54:40|374.81|372.81|374.27|372.27|374.81|372.81|374.27|372.27|0
1643302490000|2022-01-27 16:54:50|374.48|372.48|374.27|372.27|374.48|372.48|374.16|372.16|0
1643302500000|2022-01-27 16:55:00|373.4|371.4|373.51|371.51|373.51|371.51|373.18|371.18|0
1643302510000|2022-01-27 16:55:10|373.18|371.18|374.05|372.05|374.05|372.05|373.18|371.18|0
1643302520000|2022-01-27 16:55:20|374.7|372.7|376.34|374.34|376.88|374.88|374.7|372.7|0
1643302530000|2022-01-27 16:55:30|375.9|373.9|375.57|373.57|375.9|373.9|375.35|373.35|0
1643302540000|2022-01-27 16:55:40|375.03|373.03|374.92|372.92|375.03|373.03|374.92|372.92|0
1643302550000|2022-01-27 16:55:50|376.12|374.12|375.57|373.57|376.12|374.12|375.35|373.35|0
1643302560000|2022-01-27 16:56:00|375.79|373.79|374.05|372.05|375.79|373.79|374.05|372.05|0
1643302570000|2022-01-27 16:56:10|374.38|372.38|374.6|372.6|374.6|372.6|374.05|372.05|0
1643302580000|2022-01-27 16:56:20|375.57|373.57|377.53|375.53|377.53|375.53|375.14|373.14|0
1643302590000|2022-01-27 16:56:30|376.88|374.88|377.53|375.53|377.53|375.53|376.88|374.88|0
1643302600000|2022-01-27 16:56:40|377.21|375.21|376.77|374.77|377.43|375.43|376.77|374.77|0
1643302610000|2022-01-27 16:56:50|377.75|375.75|377.31|375.31|377.97|375.97|377.31|375.31|0
1643302620000|2022-01-27 16:57:00|377.53|375.53|377.1|375.1|377.53|375.53|377.1|375.1|0
1643302630000|2022-01-27 16:57:10|377.65|375.65|375.14|373.14|377.65|375.65|375.14|373.14|0
1643302640000|2022-01-27 16:57:20|375.35|373.35|376.77|374.77|376.77|374.77|375.35|373.35|0
1643302650000|2022-01-27 16:57:30|376.66|374.66|376.22|374.22|376.66|374.66|375.9|373.9|0
1643302660000|2022-01-27 16:57:40|376.34|374.34|375.9|373.9|376.77|374.77|375.9|373.9|0
1643302670000|2022-01-27 16:57:50|375.35|373.35|374.6|372.6|375.57|373.57|374.6|372.6|0
1643302680000|2022-01-27 16:58:00|375.14|373.14|376.01|374.01|376.22|374.22|375.14|373.14|0
1643302690000|2022-01-27 16:58:10|375.9|373.9|374.38|372.38|375.9|373.9|374.38|372.38|0
1643302700000|2022-01-27 16:58:20|373.83|371.83|374.05|372.05|374.16|372.16|373.83|371.83|0
1643302710000|2022-01-27 16:58:30|374.27|372.27|374.05|372.05|375.35|373.35|374.05|372.05|0
1643302720000|2022-01-27 16:58:40|374.38|372.38|374.26|372.26|374.48|372.48|374.26|372.26|0
1643302730000|2022-01-27 16:58:50|374.48|372.48|373.61|371.61|374.48|372.48|373.61|371.61|0
1643302740000|2022-01-27 16:59:00|374.7|372.7|375.47|373.47|375.47|373.47|374.48|372.48|0
1643302750000|2022-01-27 16:59:10|376.01|374.01|375.57|373.57|376.44|374.44|375.57|373.57|0
1643302760000|2022-01-27 16:59:20|375.79|373.79|375.57|373.57|375.79|373.79|375.57|373.57|0
1643302770000|2022-01-27 16:59:30|375.47|373.47|374.48|372.48|375.47|373.47|374.38|372.38|0
1643302780000|2022-01-27 16:59:40|375.57|373.57|374.81|372.81|375.57|373.57|374.48|372.48|0
1643302790000|2022-01-27 16:59:50|374.7|372.7|374.7|372.7|375.13|373.13|374.7|372.7|0
1643302800000|2022-01-27 17:00:00|376.44|374.44|377.97|375.97|377.97|375.97|376.44|374.44|0
1643302810000|2022-01-27 17:00:10|378.95|376.95|378.84|376.84|378.95|376.95|378.62|376.62|0
1643302820000|2022-01-27 17:00:20|379.28|377.28|378.19|376.19|379.28|377.28|377.53|375.53|0
1643302830000|2022-01-27 17:00:30|378.52|376.52|379.71|377.71|379.93|377.93|378.52|376.52|0
1643302840000|2022-01-27 17:00:40|379.93|377.93|377.75|375.75|379.93|377.93|377.75|375.75|0
1643302850000|2022-01-27 17:00:50|378.74|376.74|378.84|376.84|378.84|376.84|378.19|376.19|0
1643302860000|2022-01-27 17:01:00|378.3|376.3|377.75|375.75|378.3|376.3|377.53|375.53|0
1643302870000|2022-01-27 17:01:10|378.4|376.4|377.75|375.75|378.4|376.4|377.75|375.75|0
1643302880000|2022-01-27 17:01:20|377.53|375.53|377.97|375.97|378.4|376.4|377.53|375.53|0
1643302890000|2022-01-27 17:01:30|377.86|375.86|376.34|374.34|377.97|375.97|376|374|0
1643302900000|2022-01-27 17:01:40|376.44|374.44|376.22|374.22|377.43|375.43|376.22|374.22|0
1643302910000|2022-01-27 17:01:50|376.55|374.55|377.21|375.21|377.21|375.21|376.55|374.55|0
1643302920000|2022-01-27 17:02:00|377.09|375.09|375.35|373.35|377.09|375.09|375.25|373.25|0
1643302930000|2022-01-27 17:02:10|375.79|373.79|376|374|376|374|375.79|373.79|0
1643302940000|2022-01-27 17:02:20|375.68|373.68|376.12|374.12|376.22|374.22|375.68|373.68|0
1643302950000|2022-01-27 17:02:30|376.44|374.44|377.97|375.97|377.97|375.97|376.44|374.44|0
1643302960000|2022-01-27 17:02:40|377.53|375.53|377.64|375.64|377.64|375.64|377.31|375.31|0
1643302970000|2022-01-27 17:02:50|377.31|375.31|376.55|374.55|377.53|375.53|376.55|374.55|0
1643302980000|2022-01-27 17:03:00|376.88|374.88|378.3|376.3|378.4|376.4|376.88|374.88|0
1643302990000|2022-01-27 17:03:10|377.86|375.86|377.64|375.64|378.18|376.18|377.53|375.53|0
1643303000000|2022-01-27 17:03:20|377.86|375.86|379.71|377.71|379.71|377.71|377.86|375.86|0
1643303010000|2022-01-27 17:03:30|380.05|378.05|379.93|377.93|380.37|378.37|379.49|377.49|0
1643303020000|2022-01-27 17:03:40|380.59|378.59|380.37|378.37|380.59|378.59|380.37|378.37|0
1643303030000|2022-01-27 17:03:50|380.92|378.92|380.37|378.37|380.92|378.92|380.37|378.37|0
1643303040000|2022-01-27 17:04:00|380.59|378.59|380.05|378.05|380.59|378.59|379.71|377.71|0
1643303050000|2022-01-27 17:04:10|381.9|379.9|381.24|379.24|382.01|380.01|381.24|379.24|0
1643303060000|2022-01-27 17:04:20|382.78|380.78|382.78|380.78|383.22|381.22|382.78|380.78|0
1643303070000|2022-01-27 17:04:30|381.9|379.9|381.68|379.68|381.9|379.9|381.46|379.46|0
1643303080000|2022-01-27 17:04:40|380.37|378.37|379.06|377.06|380.37|378.37|378.52|376.52|0
1643303090000|2022-01-27 17:04:50|377.31|375.31|376.33|374.33|377.31|375.31|376.33|374.33|0
1643303100000|2022-01-27 17:05:00|376.55|374.55|377.97|375.97|377.97|375.97|376.55|374.55|0
1643303110000|2022-01-27 17:05:10|378.84|376.84|379.49|377.49|379.49|377.49|378.18|376.18|0
1643303120000|2022-01-27 17:05:20|378.73|376.73|379.49|377.49|379.49|377.49|378.73|376.73|0
1643303130000|2022-01-27 17:05:30|379.28|377.28|380.59|378.59|380.59|378.59|379.28|377.28|0
1643303140000|2022-01-27 17:05:40|380.92|378.92|382.01|380.01|382.01|380.01|379.93|377.93|0
1643303150000|2022-01-27 17:05:50|381.9|379.9|381.02|379.02|381.9|379.9|381.02|379.02|0
1643303160000|2022-01-27 17:06:00|381.46|379.46|381.46|379.46|381.9|379.9|381.46|379.46|0
1643303170000|2022-01-27 17:06:10|381.24|379.24|381.24|379.24|381.68|379.68|381.24|379.24|0
1643303180000|2022-01-27 17:06:20|382.01|380.01|381.02|379.02|382.34|380.34|381.02|379.02|0
1643303190000|2022-01-27 17:06:30|382.56|380.56|382.01|380.01|382.56|380.56|382.01|380.01|0
1643303200000|2022-01-27 17:06:40|382.12|380.12|382.56|380.56|382.56|380.56|381.68|379.68|0
1643303210000|2022-01-27 17:06:50|382.67|380.67|382.34|380.34|382.67|380.67|382.01|380.01|0
1643303220000|2022-01-27 17:07:00|382.23|380.23|384.09|382.09|384.09|382.09|382.23|380.23|0
1643303230000|2022-01-27 17:07:10|384.31|382.31|385.41|383.41|385.41|383.41|384.09|382.09|0
1643303240000|2022-01-27 17:07:20|385.52|383.52|384.65|382.65|385.52|383.52|384.21|382.21|0
1643303250000|2022-01-27 17:07:30|384.75|382.75|384.97|382.97|385.19|383.19|384.75|382.75|0
1643303260000|2022-01-27 17:07:40|384.53|382.53|385.08|383.08|385.08|383.08|384.53|382.53|0
1643303270000|2022-01-27 17:07:50|385.19|383.19|385.85|383.85|385.85|383.85|384.53|382.53|0
1643303280000|2022-01-27 17:08:00|386.62|384.62|386.95|384.95|386.95|384.95|386.51|384.51|0
1643303290000|2022-01-27 17:08:10|387.83|385.83|387.17|385.17|387.83|385.83|387.17|385.17|0
1643303300000|2022-01-27 17:08:20|386.73|384.73|385.96|383.96|386.73|384.73|385.85|383.85|0
1643303310000|2022-01-27 17:08:30|385.85|383.85|386.73|384.73|386.73|384.73|385.85|383.85|0
1643303320000|2022-01-27 17:08:40|386.29|384.29|386.07|384.07|386.4|384.4|386.07|384.07|0
1643303330000|2022-01-27 17:08:50|386.73|384.73|387.61|385.61|388.49|386.49|386.73|384.73|0
1643303340000|2022-01-27 17:09:00|388.49|386.49|388.71|386.71|388.71|386.71|388.05|386.05|0
1643303350000|2022-01-27 17:09:10|389.81|387.81|391.14|389.14|391.14|389.14|389.59|387.59|0
1643303360000|2022-01-27 17:09:20|392.24|390.24|391.25|389.25|392.24|390.24|390.59|388.59|0
1643303370000|2022-01-27 17:09:30|390.59|388.59|389.71|387.71|390.81|388.81|389.71|387.71|0
1643303380000|2022-01-27 17:09:40|389.48|387.48|389.37|387.37|389.48|387.48|389.15|387.15|0
1643303390000|2022-01-27 17:09:50|389.59|387.59|389.59|387.59|389.59|387.59|389.37|387.37|0
1643303400000|2022-01-27 17:10:00|388.49|386.49|388.82|386.82|389.59|387.59|388.49|386.49|0
1643303410000|2022-01-27 17:10:10|388.93|386.93|390.03|388.03|390.03|388.03|388.93|386.93|0
1643303420000|2022-01-27 17:10:20|390.15|388.15|391.58|389.58|391.69|389.69|389.93|387.93|0
1643303430000|2022-01-27 17:10:30|391.47|389.47|392.68|390.68|392.68|390.68|391.36|389.36|0
1643303440000|2022-01-27 17:10:40|393.12|391.12|394.67|392.67|394.67|392.67|393.12|391.12|0
1643303450000|2022-01-27 17:10:50|394.23|392.23|394.23|392.23|394.67|392.67|394.23|392.23|0
1643303460000|2022-01-27 17:11:00|393.68|391.68|392.24|390.24|394.01|392.01|392.24|390.24|0
1643303470000|2022-01-27 17:11:10|392.58|390.58|392.46|390.46|392.58|390.58|392.46|390.46|0
1643303480000|2022-01-27 17:11:20|392.02|390.02|391.58|389.58|392.02|390.02|391.58|389.58|0
1643303490000|2022-01-27 17:11:30|391.36|389.36|391.58|389.58|391.58|389.58|391.25|389.25|0
1643303500000|2022-01-27 17:11:40|391.91|389.91|391.03|389.03|391.91|389.91|391.03|389.03|0
1643303510000|2022-01-27 17:11:50|390.47|388.47|392.02|390.02|392.02|390.02|390.47|388.47|0
1643303520000|2022-01-27 17:12:00|392.24|390.24|394.23|392.23|394.23|392.23|392.24|390.24|0
1643303530000|2022-01-27 17:12:10|393.57|391.57|393.57|391.57|393.79|391.79|393.34|391.34|0
1643303540000|2022-01-27 17:12:20|393.34|391.34|392.9|390.9|393.34|391.34|392.9|390.9|0
1643303550000|2022-01-27 17:12:30|393.12|391.12|393.12|391.12|393.12|391.12|393.12|391.12|0
1643303560000|2022-01-27 17:12:40|392.9|390.9|393.12|391.12|393.57|391.57|392.9|390.9|0
1643303570000|2022-01-27 17:12:50|393.24|391.24|392.46|390.46|393.24|391.24|392.35|390.35|0
1643303580000|2022-01-27 17:13:00|392.24|390.24|392.46|390.46|392.46|390.46|392.24|390.24|0
1643303590000|2022-01-27 17:13:10|392.68|390.68|393.46|391.46|393.46|391.46|392.68|390.68|0
1643303600000|2022-01-27 17:13:20|392.46|390.46|392.57|390.57|393.12|391.12|392.46|390.46|0
1643303610000|2022-01-27 17:13:30|392.68|390.68|392.9|390.9|392.9|390.9|392.68|390.68|0
1643303620000|2022-01-27 17:13:40|393.24|391.24|392.8|390.8|393.24|391.24|392.8|390.8|0
1643303630000|2022-01-27 17:13:50|392.68|390.68|392.68|390.68|393.34|391.34|392.68|390.68|0
1643303640000|2022-01-27 17:14:00|392.9|390.9|393.34|391.34|393.34|391.34|392.9|390.9|0
1643303650000|2022-01-27 17:14:10|393.56|391.56|394.12|392.12|394.12|392.12|393.34|391.34|0
1643303660000|2022-01-27 17:14:20|394.45|392.45|394.45|392.45|394.89|392.89|394.45|392.45|0
1643303670000|2022-01-27 17:14:30|394.23|392.23|395.78|393.78|395.78|393.78|394.23|392.23|0
1643303680000|2022-01-27 17:14:40|397.33|395.33|395.89|393.89|397.33|395.33|395.78|393.78|0
1643303690000|2022-01-27 17:14:50|395.23|393.23|394.01|392.01|395.23|393.23|394.01|392.01|0
1643303700000|2022-01-27 17:15:00|393.34|391.34|395.84|393.84|395.84|393.84|393.34|391.34|0
1643303710000|2022-01-27 17:15:10|396.5|394.5|394.7|392.7|396.5|394.5|393.93|391.93|0
1643303720000|2022-01-27 17:15:20|394.48|392.48|394.92|392.92|395.26|393.26|394.48|392.48|0
1643303730000|2022-01-27 17:15:30|395.36|393.36|395.48|393.48|395.48|393.48|395.36|393.36|0
1643303740000|2022-01-27 17:15:40|396.47|394.47|397.35|395.35|397.58|395.58|396.47|394.47|0
1643303750000|2022-01-27 17:15:50|396.91|394.91|397.13|395.13|397.13|395.13|396.91|394.91|0
1643303760000|2022-01-27 17:16:00|396.91|394.91|397.8|395.8|397.8|395.8|396.91|394.91|0
1643303770000|2022-01-27 17:16:10|397.57|395.57|399.13|397.13|399.13|397.13|397.47|395.47|0
1643303780000|2022-01-27 17:16:20|400.46|398.46|401.34|399.34|401.57|399.57|400.46|398.46|0
1643303790000|2022-01-27 17:16:30|401.57|399.57|401.34|399.34|401.57|399.57|401.34|399.34|0
1643303800000|2022-01-27 17:16:40|400.68|398.68|400.68|398.68|401.12|399.12|400.68|398.68|0
1643303810000|2022-01-27 17:16:50|400.46|398.46|400.57|398.57|400.68|398.68|400.23|398.23|0
1643303820000|2022-01-27 17:17:00|400.68|398.68|401.12|399.12|401.34|399.34|400.68|398.68|0
1643303830000|2022-01-27 17:17:10|400.9|398.9|401.12|399.12|401.12|399.12|400.9|398.9|0
1643303840000|2022-01-27 17:17:20|400.68|398.68|400.79|398.79|400.79|398.79|400.23|398.23|0
1643303850000|2022-01-27 17:17:30|401.12|399.12|401.12|399.12|401.12|399.12|400.46|398.46|0
1643303860000|2022-01-27 17:17:40|401.46|399.46|402.68|400.68|402.68|400.68|401.46|399.46|0
1643303870000|2022-01-27 17:17:50|403.34|401.34|403.57|401.57|403.79|401.79|403.34|401.34|0
1643303880000|2022-01-27 17:18:00|402.9|400.9|402.23|400.23|402.9|400.9|402.23|400.23|0
1643303890000|2022-01-27 17:18:10|402.01|400.01|403.34|401.34|403.34|401.34|402.01|400.01|0
1643303900000|2022-01-27 17:18:20|404.01|402.01|405.79|403.79|405.79|403.79|404.01|402.01|0
1643303910000|2022-01-27 17:18:30|406.02|404.02|404.23|402.23|406.02|404.02|404.01|402.01|0
1643303920000|2022-01-27 17:18:40|404.68|402.68|406.24|404.24|406.24|404.24|404.68|402.68|0
1643303930000|2022-01-27 17:18:50|405.69|403.69|406.02|404.02|406.02|404.02|405.69|403.69|0
1643303940000|2022-01-27 17:19:00|406.69|404.69|406.91|404.91|406.91|404.91|406.69|404.69|0
1643303950000|2022-01-27 17:19:10|406.02|404.02|407.69|405.69|407.69|405.69|406.02|404.02|0
1643303960000|2022-01-27 17:19:20|407.13|405.13|406.69|404.69|407.13|405.13|406.69|404.69|0
1643303970000|2022-01-27 17:19:30|405.57|403.57|405.69|403.69|405.69|403.69|405.13|403.13|0
1643303980000|2022-01-27 17:19:40|406.24|404.24|404.9|402.9|406.24|404.24|404.9|402.9|0
1643303990000|2022-01-27 17:19:50|404.13|402.13|403.34|401.34|404.13|402.13|403.34|401.34|0
1643304000000|2022-01-27 17:20:00|404.46|402.46|405.12|403.12|405.79|403.79|404.46|402.46|0
1643304010000|2022-01-27 17:20:10|404.68|402.68|403.57|401.57|404.68|402.68|403.34|401.34|0
1643304020000|2022-01-27 17:20:20|404.46|402.46|403.46|401.46|404.46|402.46|403.46|401.46|0
1643304030000|2022-01-27 17:20:30|403.57|401.57|403.57|401.57|403.57|401.57|403.57|401.57|0
1643304040000|2022-01-27 17:20:40|403.34|401.34|404.68|402.68|404.68|402.68|403.34|401.34|0
1643304050000|2022-01-27 17:20:50|404.46|402.46|404.01|402.01|404.46|402.46|403.79|401.79|0
1643304060000|2022-01-27 17:21:00|404.46|402.46|406.24|404.24|406.24|404.24|404.46|402.46|0
1643304070000|2022-01-27 17:21:10|406.13|404.13|406.91|404.91|406.91|404.91|406.13|404.13|0
1643304080000|2022-01-27 17:21:20|406.46|404.46|406.69|404.69|406.69|404.69|406.46|404.46|0
1643304090000|2022-01-27 17:21:30|405.57|403.57|406.02|404.02|406.24|404.24|405.57|403.57|0
1643304100000|2022-01-27 17:21:40|406.24|404.24|406.24|404.24|406.46|404.46|406.02|404.02|0
1643304110000|2022-01-27 17:21:50|406.46|404.46|406.46|404.46|406.46|404.46|406.24|404.24|0
1643304120000|2022-01-27 17:22:00|405.91|403.91|405.35|403.35|405.91|403.91|405.35|403.35|0
1643304130000|2022-01-27 17:22:10|405.57|403.57|406.91|404.91|406.91|404.91|405.57|403.57|0
1643304140000|2022-01-27 17:22:20|406.46|404.46|408.25|406.25|408.25|406.25|406.46|404.46|0
1643304150000|2022-01-27 17:22:30|408.59|406.59|408.25|406.25|408.59|406.59|407.58|405.58|0
1643304160000|2022-01-27 17:22:40|407.25|405.25|406.8|404.8|407.35|405.35|406.8|404.8|0
1643304170000|2022-01-27 17:22:50|406.58|404.58|408.47|406.47|408.47|406.47|406.58|404.58|0
1643304180000|2022-01-27 17:23:00|408.25|406.25|408.14|406.14|408.47|406.47|407.8|405.8|0
1643304190000|2022-01-27 17:23:10|407.8|405.8|408.95|406.95|408.95|406.95|406.95|404.95|0
1643304200000|2022-01-27 17:23:20|410.51|408.51|409.62|407.62|410.85|408.85|409.62|407.62|0
1643304210000|2022-01-27 17:23:30|408.06|406.06|407.07|405.07|408.06|406.06|407.07|405.07|0
1643304220000|2022-01-27 17:23:40|406.95|404.95|406.51|404.51|406.95|404.95|406.29|404.29|0
1643304230000|2022-01-27 17:23:50|406.29|404.29|406.5|404.5|406.5|404.5|405.61|403.61|0
1643304240000|2022-01-27 17:24:00|406.28|404.28|406.95|404.95|407.84|405.84|406.28|404.28|0
1643304250000|2022-01-27 17:24:10|407.06|405.06|406.5|404.5|407.06|405.06|405.95|403.95|0
1643304260000|2022-01-27 17:24:20|407.17|405.17|409.17|407.17|409.17|407.17|407.17|405.17|0
1643304270000|2022-01-27 17:24:30|409.4|407.4|409.62|407.62|409.84|407.84|409.4|407.4|0
1643304280000|2022-01-27 17:24:40|409.84|407.84|408.28|406.28|409.84|407.84|408.28|406.28|0
1643304290000|2022-01-27 17:24:50|408.73|406.73|408.06|406.06|408.73|406.73|407.73|405.73|0
1643304300000|2022-01-27 17:25:00|406.72|404.72|406.28|404.28|407.17|405.17|406.28|404.28|0
1643304310000|2022-01-27 17:25:10|406.17|404.17|406.95|404.95|406.95|404.95|406.17|404.17|0
1643304320000|2022-01-27 17:25:20|405.39|403.39|404.28|402.28|405.39|403.39|404.28|402.28|0
1643304330000|2022-01-27 17:25:30|404.5|402.5|404.06|402.06|404.5|402.5|404.06|402.06|0
1643304340000|2022-01-27 17:25:40|403.95|401.95|403.83|401.83|403.95|401.95|403.39|401.39|0
1643304350000|2022-01-27 17:25:50|404.06|402.06|404.72|402.72|404.84|402.84|404.06|402.06|0
1643304360000|2022-01-27 17:26:00|405.28|403.28|406.39|404.39|406.5|404.5|405.28|403.28|0
1643304370000|2022-01-27 17:26:10|406.17|404.17|405.06|403.06|406.28|404.28|405.06|403.06|0
1643304380000|2022-01-27 17:26:20|405.61|403.61|405.83|403.83|405.83|403.83|405.61|403.61|0
1643304390000|2022-01-27 17:26:30|406.06|404.06|405.17|403.17|406.06|404.06|405.17|403.17|0
1643304400000|2022-01-27 17:26:40|405.39|403.39|403.28|401.28|405.39|403.39|403.28|401.28|0
1643304410000|2022-01-27 17:26:50|403.17|401.17|403.61|401.61|403.73|401.73|403.17|401.17|0
1643304420000|2022-01-27 17:27:00|404.5|402.5|405.61|403.61|405.61|403.61|404.5|402.5|0
1643304430000|2022-01-27 17:27:10|406.06|404.06|405.83|403.83|406.06|404.06|405.39|403.39|0
1643304440000|2022-01-27 17:27:20|406.06|404.06|405.73|403.73|406.06|404.06|405.61|403.61|0
1643304450000|2022-01-27 17:27:30|405.83|403.83|406.06|404.06|406.06|404.06|405.83|403.83|0
1643304460000|2022-01-27 17:27:40|404.28|402.28|405.17|403.17|406.28|404.28|404.28|402.28|0
1643304470000|2022-01-27 17:27:50|406.28|404.28|411.18|409.18|411.18|409.18|406.28|404.28|0
1643304480000|2022-01-27 17:28:00|411.63|409.63|410.06|408.06|411.63|409.63|410.06|408.06|0
1643304490000|2022-01-27 17:28:10|410.85|408.85|408.73|406.73|410.85|408.85|408.73|406.73|0
1643304500000|2022-01-27 17:28:20|408.5|406.5|410.51|408.51|410.51|408.51|408.5|406.5|0
1643304510000|2022-01-27 17:28:30|410.06|408.06|410.63|408.63|410.63|408.63|410.06|408.06|0
1643304520000|2022-01-27 17:28:40|410.73|408.73|410.73|408.73|410.73|408.73|410.29|408.29|0
1643304530000|2022-01-27 17:28:50|410.51|408.51|410.51|408.51|410.96|408.96|410.51|408.51|0
1643304540000|2022-01-27 17:29:00|410.85|408.85|410.63|408.63|410.85|408.85|410.06|408.06|0
1643304550000|2022-01-27 17:29:10|410.96|408.96|411.85|409.85|412.07|410.07|410.96|408.96|0
1643304560000|2022-01-27 17:29:20|411.52|409.52|411.63|409.63|412.3|410.3|411.52|409.52|0
1643304570000|2022-01-27 17:29:30|409.39|407.39|408.5|406.5|410.06|408.06|408.5|406.5|0
1643304580000|2022-01-27 17:29:40|407.83|405.83|408.73|406.73|409.17|407.17|407.83|405.83|0
1643304590000|2022-01-27 17:29:50|409.17|407.17|408.73|406.73|409.17|407.17|408.73|406.73|0
1643304600000|2022-01-27 17:30:00|409.73|407.73|407.83|405.83|409.73|407.73|407.83|405.83|0
1643304610000|2022-01-27 17:30:10|407.39|405.39|406.94|404.94|407.39|405.39|406.94|404.94|0
1643304620000|2022-01-27 17:30:20|407.17|405.17|406.5|404.5|407.17|405.17|406.5|404.5|0
1643304630000|2022-01-27 17:30:30|406.72|404.72|406.72|404.72|406.72|404.72|405.83|403.83|0
1643304640000|2022-01-27 17:30:40|407.61|405.61|407.17|405.17|407.61|405.61|406.94|404.94|0
1643304650000|2022-01-27 17:30:50|406.94|404.94|409.62|407.62|409.62|407.62|406.94|404.94|0
1643304660000|2022-01-27 17:31:00|408.73|406.73|410.29|408.29|410.29|408.29|408.73|406.73|0
1643304670000|2022-01-27 17:31:10|410.85|408.85|410.62|408.62|410.96|408.96|410.62|408.62|0
1643304680000|2022-01-27 17:31:20|412.52|410.52|412.07|410.07|412.97|410.97|412.07|410.07|0
1643304690000|2022-01-27 17:31:30|412.52|410.52|412.07|410.07|412.52|410.52|412.07|410.07|0
1643304700000|2022-01-27 17:31:40|411.62|409.62|416.1|414.1|416.1|414.1|411.62|409.62|0
1643304710000|2022-01-27 17:31:50|417|415|417.44|415.44|417.44|415.44|416.66|414.66|0
1643304720000|2022-01-27 17:32:00|417.67|415.67|414.53|412.53|417.67|415.67|414.53|412.53|0
1643304730000|2022-01-27 17:32:10|415.2|413.2|414.31|412.31|415.2|413.2|414.31|412.31|0
1643304740000|2022-01-27 17:32:20|413.98|411.98|415.77|413.77|415.77|413.77|413.98|411.98|0
1643304750000|2022-01-27 17:32:30|414.98|412.98|415.87|413.87|415.87|413.87|414.98|412.98|0
1643304760000|2022-01-27 17:32:40|414.53|412.53|414.53|412.53|414.87|412.87|413.86|411.86|0
1643304770000|2022-01-27 17:32:50|414.75|412.75|414.75|412.75|414.98|412.98|414.53|412.53|0
1643304780000|2022-01-27 17:33:00|414.42|412.42|413.64|411.64|414.42|412.42|413.64|411.64|0
1643304790000|2022-01-27 17:33:10|412.74|410.74|414.31|412.31|414.31|412.31|412.74|410.74|0
1643304800000|2022-01-27 17:33:20|414.98|412.98|413.86|411.86|414.98|412.98|413.86|411.86|0
1643304810000|2022-01-27 17:33:30|414.31|412.31|413.86|411.86|414.31|412.31|413.86|411.86|0
1643304820000|2022-01-27 17:33:40|412.07|410.07|412.07|410.07|412.07|410.07|411.4|409.4|0
1643304830000|2022-01-27 17:33:50|413.41|411.41|413.75|411.75|413.75|411.75|413.41|411.41|0
1643304840000|2022-01-27 17:34:00|413.86|411.86|413.64|411.64|413.98|411.98|413.64|411.64|0
1643304850000|2022-01-27 17:34:10|413.86|411.86|412.52|410.52|413.86|411.86|412.52|410.52|0
1643304860000|2022-01-27 17:34:20|413.08|411.08|412.96|410.96|413.08|411.08|412.96|410.96|0
1643304870000|2022-01-27 17:34:30|413.19|411.19|413.86|411.86|414.08|412.08|413.19|411.19|0
1643304880000|2022-01-27 17:34:40|413.53|411.53|414.53|412.53|414.53|412.53|413.53|411.53|0
1643304890000|2022-01-27 17:34:50|414.2|412.2|416.77|414.77|416.77|414.77|414.2|412.2|0
1643304900000|2022-01-27 17:35:00|416.99|414.99|415.43|413.43|416.99|414.99|415.43|413.43|0
1643304910000|2022-01-27 17:35:10|415.65|413.65|416.99|414.99|416.99|414.99|415.65|413.65|0
1643304920000|2022-01-27 17:35:20|418.56|416.56|420.36|418.36|420.36|418.36|418.56|416.56|0
1643304930000|2022-01-27 17:35:30|420.14|418.14|420.59|418.59|420.59|418.59|420.14|418.14|0
1643304940000|2022-01-27 17:35:40|420.14|418.14|420.59|418.59|420.59|418.59|419.91|417.91|0
1643304950000|2022-01-27 17:35:50|421.49|419.49|420.36|418.36|421.49|419.49|420.03|418.03|0
1643304960000|2022-01-27 17:36:00|419.01|417.01|418.79|416.79|419.01|417.01|418.34|416.34|0
1643304970000|2022-01-27 17:36:10|419.58|417.58|418.91|416.91|419.58|417.58|418.91|416.91|0
1643304980000|2022-01-27 17:36:20|419.58|417.58|418.79|416.79|419.58|417.58|418.79|416.79|0
1643304990000|2022-01-27 17:36:30|419.24|417.24|418.56|416.56|419.24|417.24|418.56|416.56|0
1643305000000|2022-01-27 17:36:40|417.44|415.44|416.99|414.99|417.44|415.44|416.55|414.55|0
1643305010000|2022-01-27 17:36:50|417.33|415.33|417.89|415.89|418.56|416.56|416.89|414.89|0
1643305020000|2022-01-27 17:37:00|418.01|416.01|418.34|416.34|418.34|416.34|417.89|415.89|0
1643305030000|2022-01-27 17:37:10|418.12|416.12|418.34|416.34|418.34|416.34|417.78|415.78|0
1643305040000|2022-01-27 17:37:20|418.12|416.12|419.24|417.24|419.24|417.24|418.12|416.12|0
1643305050000|2022-01-27 17:37:30|419.13|417.13|419.13|417.13|419.13|417.13|419.13|417.13|0
1643305060000|2022-01-27 17:37:40|419.24|417.24|419.01|417.01|419.24|417.24|418.12|416.12|0
1643305070000|2022-01-27 17:37:50|419.91|417.91|418.12|416.12|419.91|417.91|418.12|416.12|0
1643305080000|2022-01-27 17:38:00|417.89|415.89|416.77|414.77|417.89|415.89|416.77|414.77|0
1643305090000|2022-01-27 17:38:10|417.33|415.33|419.46|417.46|419.46|417.46|417.33|415.33|0
1643305100000|2022-01-27 17:38:20|419.91|417.91|421.83|419.83|421.83|419.83|419.91|417.91|0
1643305110000|2022-01-27 17:38:30|421.49|419.49|423.74|421.74|423.74|421.74|421.49|419.49|0
1643305120000|2022-01-27 17:38:40|424.41|422.41|423.51|421.51|424.41|422.41|423.51|421.51|0
1643305130000|2022-01-27 17:38:50|424.98|422.98|423.51|421.51|424.98|422.98|423.51|421.51|0
1643305140000|2022-01-27 17:39:00|424.41|422.41|422.16|420.16|424.41|422.41|421.71|419.71|0
1643305150000|2022-01-27 17:39:10|422.39|420.39|423.29|421.29|423.51|421.51|422.39|420.39|0
1643305160000|2022-01-27 17:39:20|421.49|419.49|419.91|417.91|421.49|419.49|419.91|417.91|0
1643305170000|2022-01-27 17:39:30|420.81|418.81|420.36|418.36|420.81|418.81|420.03|418.03|0
1643305180000|2022-01-27 17:39:40|420.25|418.25|421.49|419.49|421.49|419.49|420.25|418.25|0
1643305190000|2022-01-27 17:39:50|422.39|420.39|421.04|419.04|422.39|420.39|420.81|418.81|0
1643305200000|2022-01-27 17:40:00|421.48|419.48|420.81|418.81|421.48|419.48|420.59|418.59|0
1643305210000|2022-01-27 17:40:10|420.59|418.59|421.03|419.03|421.03|419.03|419.91|417.91|0
1643305220000|2022-01-27 17:40:20|422.16|420.16|421.48|419.48|422.16|420.16|420.14|418.14|0
1643305230000|2022-01-27 17:40:30|421.71|419.71|421.03|419.03|421.71|419.71|420.81|418.81|0
1643305240000|2022-01-27 17:40:40|420.25|418.25|421.38|419.38|421.38|419.38|420.25|418.25|0
1643305250000|2022-01-27 17:40:50|421.03|419.03|422.16|420.16|422.16|420.16|421.03|419.03|0
1643305260000|2022-01-27 17:41:00|422.38|420.38|421.6|419.6|423.06|421.06|421.6|419.6|0
1643305270000|2022-01-27 17:41:10|421.93|419.93|421.71|419.71|421.93|419.93|421.48|419.48|0
1643305280000|2022-01-27 17:41:20|421.26|419.26|421.38|419.38|421.48|419.48|421.26|419.26|0
1643305290000|2022-01-27 17:41:30|420.7|418.7|420.7|418.7|420.81|418.81|420.7|418.7|0
1643305300000|2022-01-27 17:41:40|420.58|418.58|421.83|419.83|421.83|419.83|420.58|418.58|0
1643305310000|2022-01-27 17:41:50|422.38|420.38|422.38|420.38|422.38|420.38|421.26|419.26|0
1643305320000|2022-01-27 17:42:00|422.83|420.83|423.29|421.29|423.96|421.96|422.83|420.83|0
1643305330000|2022-01-27 17:42:10|423.06|421.06|422.61|420.61|423.18|421.18|422.61|420.61|0
1643305340000|2022-01-27 17:42:20|421.93|419.93|421.26|419.26|421.93|419.93|420.81|418.81|0
1643305350000|2022-01-27 17:42:30|420.81|418.81|419.69|417.69|420.81|418.81|419.69|417.69|0
1643305360000|2022-01-27 17:42:40|419.46|417.46|417.66|415.66|419.46|417.46|417.66|415.66|0
1643305370000|2022-01-27 17:42:50|418.01|416.01|417.22|415.22|418.34|416.34|417.22|415.22|0
1643305380000|2022-01-27 17:43:00|420.13|418.13|420.36|418.36|420.36|418.36|419.58|417.58|0
1643305390000|2022-01-27 17:43:10|419.91|417.91|418.34|416.34|420.13|418.13|418.34|416.34|0
1643305400000|2022-01-27 17:43:20|418.79|416.79|418.45|416.45|418.79|416.79|418.34|416.34|0
1643305410000|2022-01-27 17:43:30|419.24|417.24|419.46|417.46|419.46|417.46|419.24|417.24|0
1643305420000|2022-01-27 17:43:40|419.01|417.01|418.56|416.56|419.01|417.01|418.56|416.56|0
1643305430000|2022-01-27 17:43:50|418.34|416.34|419.46|417.46|419.46|417.46|418.34|416.34|0
1643305440000|2022-01-27 17:44:00|419.68|417.68|420.36|418.36|420.36|418.36|419.35|417.35|0
1643305450000|2022-01-27 17:44:10|419.91|417.91|420.13|418.13|420.25|418.25|419.91|417.91|0
1643305460000|2022-01-27 17:44:20|418.79|416.79|420.48|418.48|420.48|418.48|418.56|416.56|0
1643305470000|2022-01-27 17:44:30|420.36|418.36|420.36|418.36|420.81|418.81|420.36|418.36|0
1643305480000|2022-01-27 17:44:40|420.58|418.58|421.48|419.48|421.48|419.48|420.58|418.58|0
1643305490000|2022-01-27 17:44:50|421.6|419.6|421.15|419.15|421.6|419.6|421.03|419.03|0
1643305500000|2022-01-27 17:45:00|421.48|419.48|423.28|421.28|423.28|421.28|421.26|419.26|0
1643305510000|2022-01-27 17:45:10|423.96|421.96|425.99|423.99|425.99|423.99|423.96|421.96|0
1643305520000|2022-01-27 17:45:20|426.44|424.44|428.02|426.02|428.02|426.02|426.44|424.44|0
1643305530000|2022-01-27 17:45:30|426.44|424.44|425.54|423.54|426.44|424.44|425.31|423.31|0
1643305540000|2022-01-27 17:45:40|425.31|423.31|425.99|423.99|426.22|424.22|425.31|423.31|0
1643305550000|2022-01-27 17:45:50|426.33|424.33|426.67|424.67|427.24|425.24|426.33|424.33|0
1643305560000|2022-01-27 17:46:00|426.22|424.22|428.48|426.48|428.48|426.48|426.22|424.22|0
1643305570000|2022-01-27 17:46:10|429.15|427.15|431.87|429.87|431.87|429.87|429.15|427.15|0
1643305580000|2022-01-27 17:46:20|430.51|428.51|430.74|428.74|431.64|429.64|430.51|428.51|0
1643305590000|2022-01-27 17:46:30|430.29|428.29|432.1|430.1|432.1|430.1|430.29|428.29|0
1643305600000|2022-01-27 17:46:40|431.64|429.64|431.54|429.54|432.1|430.1|431.54|429.54|0
1643305610000|2022-01-27 17:46:50|430.51|428.51|431.19|429.19|431.19|429.19|430.51|428.51|0
1643305620000|2022-01-27 17:47:00|430.96|428.96|429.61|427.61|430.96|428.96|429.5|427.5|0
1643305630000|2022-01-27 17:47:10|429.83|427.83|430.13|428.13|430.13|428.13|428.7|426.7|0
1643305640000|2022-01-27 17:47:20|432.77|430.77|432.32|430.32|432.77|430.77|431.99|429.99|0
1643305650000|2022-01-27 17:47:30|432.09|430.09|431.64|429.64|432.09|430.09|431.09|429.09|0
1643305660000|2022-01-27 17:47:40|431.99|429.99|431.19|429.19|432.54|430.54|431.19|429.19|0
1643305670000|2022-01-27 17:47:50|431.09|429.09|431.19|429.19|431.42|429.42|431.09|429.09|0
1643305680000|2022-01-27 17:48:00|431.42|429.42|431.19|429.19|431.42|429.42|429.85|427.85|0
1643305690000|2022-01-27 17:48:10|432.77|430.77|432.09|430.09|432.77|430.77|431.42|429.42|0
1643305700000|2022-01-27 17:48:20|432.54|430.54|432.54|430.54|432.54|430.54|432.09|430.09|0
1643305710000|2022-01-27 17:48:30|433.22|431.22|433.08|431.08|433.56|431.56|433.08|431.08|0
1643305720000|2022-01-27 17:48:40|433.31|431.31|433.31|431.31|433.31|431.31|432.85|430.85|0
1643305730000|2022-01-27 17:48:50|433.08|431.08|431.5|429.5|433.08|431.08|431.5|429.5|0
1643305740000|2022-01-27 17:49:00|430.49|428.49|429.03|427.03|430.49|428.49|429.03|427.03|0
1643305750000|2022-01-27 17:49:10|430.15|428.15|431.05|429.05|431.05|429.05|430.15|428.15|0
1643305760000|2022-01-27 17:49:20|430.83|428.83|430.49|428.49|430.83|428.83|430.49|428.49|0
1643305770000|2022-01-27 17:49:30|430.83|428.83|432.18|430.18|432.18|430.18|430.83|428.83|0
1643305780000|2022-01-27 17:49:40|433.76|431.76|433.08|431.08|433.76|431.76|433.08|431.08|0
1643305790000|2022-01-27 17:49:50|433.53|431.53|432.07|430.07|433.53|431.53|432.07|430.07|0
1643305800000|2022-01-27 17:50:00|431.62|429.62|430.83|428.83|431.62|429.62|430.83|428.83|0
1643305810000|2022-01-27 17:50:10|430.15|428.15|427.9|425.9|430.15|428.15|427.9|425.9|0
1643305820000|2022-01-27 17:50:20|428.02|426.02|427.45|425.45|428.02|426.02|427.45|425.45|0
1643305830000|2022-01-27 17:50:30|427.23|425.23|429.14|427.14|429.14|427.14|427.23|425.23|0
1643305840000|2022-01-27 17:50:40|428.8|426.8|428.35|426.35|429.14|427.14|428.35|426.35|0
1643305850000|2022-01-27 17:50:50|426.1|424.1|425.66|423.66|426.1|424.1|424.98|422.98|0
1643305860000|2022-01-27 17:51:00|426.1|424.1|428.02|426.02|428.02|426.02|425.66|423.66|0
1643305870000|2022-01-27 17:51:10|428.13|426.13|429.02|427.02|429.02|427.02|428.13|426.13|0
1643305880000|2022-01-27 17:51:20|428.35|426.35|427.68|425.68|428.35|426.35|426.78|424.78|0
1643305890000|2022-01-27 17:51:30|427.23|425.23|427.68|425.68|427.68|425.68|427.23|425.23|0
1643305900000|2022-01-27 17:51:40|428.13|426.13|427.23|425.23|428.13|426.13|427.23|425.23|0
1643305910000|2022-01-27 17:51:50|427|425|426.33|424.33|427|425|426.33|424.33|0
1643305920000|2022-01-27 17:52:00|427.23|425.23|427|425|427.45|425.45|426.67|424.67|0
1643305930000|2022-01-27 17:52:10|426.1|424.1|424.53|422.53|426.1|424.1|424.53|422.53|0
1643305940000|2022-01-27 17:52:20|425.65|423.65|424.31|422.31|425.65|423.65|424.31|422.31|0
1643305950000|2022-01-27 17:52:30|424.53|422.53|423.86|421.86|424.53|422.53|423.64|421.64|0
1643305960000|2022-01-27 17:52:40|424.41|422.41|425.54|423.54|425.54|423.54|424.3|422.3|0
1643305970000|2022-01-27 17:52:50|424.87|422.87|424.19|422.19|424.87|422.87|424.19|422.19|0
1643305980000|2022-01-27 17:53:00|424.99|422.99|426.22|424.22|426.22|424.22|424.42|422.42|0
1643305990000|2022-01-27 17:53:10|425.77|423.77|425.77|423.77|426|424|425.77|423.77|0
1643306000000|2022-01-27 17:53:20|426.11|424.11|426.22|424.22|426.22|424.22|425.44|423.44|0
1643306010000|2022-01-27 17:53:30|424.64|422.64|424.64|422.64|424.87|422.87|424.64|422.64|0
1643306020000|2022-01-27 17:53:40|423.06|421.06|424.19|422.19|424.19|422.19|422.61|420.61|0
1643306030000|2022-01-27 17:53:50|424.76|422.76|424.08|422.08|424.76|422.76|423.86|421.86|0
1643306040000|2022-01-27 17:54:00|424.87|422.87|424.19|422.19|424.87|422.87|423.74|421.74|0
1643306050000|2022-01-27 17:54:10|423.97|421.97|424.19|422.19|424.19|422.19|423.74|421.74|0
1643306060000|2022-01-27 17:54:20|423.97|421.97|423.41|421.41|423.97|421.97|422.73|420.73|0
1643306070000|2022-01-27 17:54:30|423.63|421.63|423.63|421.63|424.42|422.42|423.63|421.63|0
1643306080000|2022-01-27 17:54:40|424.08|422.08|424.19|422.19|424.53|422.53|424.08|422.08|0
1643306090000|2022-01-27 17:54:50|423.86|421.86|423.51|421.51|424.53|422.53|423.51|421.51|0
1643306100000|2022-01-27 17:55:00|423.06|421.06|421.26|419.26|423.74|421.74|421.26|419.26|0
1643306110000|2022-01-27 17:55:10|420.81|418.81|421.16|419.16|421.49|419.49|420.36|418.36|0
1643306120000|2022-01-27 17:55:20|421.04|419.04|419.46|417.46|421.04|419.04|419.24|417.24|0
1643306130000|2022-01-27 17:55:30|419.02|417.02|419.69|417.69|420.26|418.26|419.02|417.02|0
1643306140000|2022-01-27 17:55:40|420.14|418.14|421.49|419.49|421.49|419.49|420.14|418.14|0
1643306150000|2022-01-27 17:55:50|420.59|418.59|420.36|418.36|421.04|419.04|420.36|418.36|0
1643306160000|2022-01-27 17:56:00|420.59|418.59|419.01|417.01|420.59|418.59|419.01|417.01|0
1643306170000|2022-01-27 17:56:10|419.46|417.46|418.68|416.68|419.46|417.46|418.57|416.57|0
1643306180000|2022-01-27 17:56:20|416.66|414.66|415.32|413.32|416.66|414.66|415.32|413.32|0
1643306190000|2022-01-27 17:56:30|415.43|413.43|416.1|414.1|416.1|414.1|415.43|413.43|0
1643306200000|2022-01-27 17:56:40|415.99|413.99|415.87|413.87|415.99|413.99|415.43|413.43|0
1643306210000|2022-01-27 17:56:50|415.65|413.65|414.85|412.85|415.65|413.65|414.85|412.85|0
1643306220000|2022-01-27 17:57:00|415.3|413.3|414.63|412.63|415.3|413.3|414.63|412.63|0
1643306230000|2022-01-27 17:57:10|415.97|413.97|415.97|413.97|416.2|414.2|415.97|413.97|0
1643306240000|2022-01-27 17:57:20|415.08|413.08|415.07|413.07|415.3|413.3|414.85|412.85|0
1643306250000|2022-01-27 17:57:30|414.97|412.97|414.4|412.4|415.07|413.07|414.4|412.4|0
1643306260000|2022-01-27 17:57:40|414.85|412.85|414.63|412.63|414.85|412.85|414.63|412.63|0
1643306270000|2022-01-27 17:57:50|414.18|412.18|412.27|410.27|414.18|412.18|412.27|410.27|0
1643306280000|2022-01-27 17:58:00|412.61|410.61|415.07|413.07|415.07|413.07|412.61|410.61|0
1643306290000|2022-01-27 17:58:10|414.63|412.63|416.87|414.87|416.87|414.87|414.63|412.63|0
1643306300000|2022-01-27 17:58:20|418.22|416.22|418|416|418.22|416.22|417.55|415.55|0
1643306310000|2022-01-27 17:58:30|418.22|416.22|417.77|415.77|418.22|416.22|417.77|415.77|0
1643306320000|2022-01-27 17:58:40|418|416|418.22|416.22|418.22|416.22|417.32|415.32|0
1643306330000|2022-01-27 17:58:50|418.57|416.57|418.79|416.79|418.9|416.9|418.57|416.57|0
1643306340000|2022-01-27 17:59:00|418.34|416.34|420.03|418.03|420.03|418.03|418.34|416.34|0
1643306350000|2022-01-27 17:59:10|419.8|417.8|421.61|419.61|421.61|419.61|419.8|417.8|0
1643306360000|2022-01-27 17:59:20|421.05|419.05|420.59|418.59|421.05|419.05|420.59|418.59|0
1643306370000|2022-01-27 17:59:30|420.93|418.93|418.9|416.9|420.93|418.93|418.57|416.57|0
1643306380000|2022-01-27 17:59:40|420.03|418.03|418.57|416.57|420.03|418.03|418.57|416.57|0
1643306390000|2022-01-27 17:59:50|418.45|416.45|419.12|417.12|419.12|417.12|418.45|416.45|0
1643306400000|2022-01-27 18:00:00|420.03|418.03|417.55|415.55|420.03|418.03|417.55|415.55|0
1643306410000|2022-01-27 18:00:10|419.12|417.12|419.35|417.35|419.35|417.35|419.12|417.12|0
1643306420000|2022-01-27 18:00:20|417.77|415.77|417.1|415.1|418.45|416.45|416.54|414.54|0
1643306430000|2022-01-27 18:00:30|417.77|415.77|417.32|415.32|418.67|416.67|417.32|415.32|0
1643306440000|2022-01-27 18:00:40|417.77|415.77|416.99|414.99|417.77|415.77|416.99|414.99|0
1643306450000|2022-01-27 18:00:50|417.21|415.21|415.3|413.3|417.21|415.21|415.07|413.07|0
1643306460000|2022-01-27 18:01:00|416.2|414.2|416.31|414.31|416.42|414.42|415.3|413.3|0
1643306470000|2022-01-27 18:01:10|417.44|415.44|418.9|416.9|418.9|416.9|417.1|415.1|0
1643306480000|2022-01-27 18:01:20|419.35|417.35|418.34|416.34|419.35|417.35|417.66|415.66|0
1643306490000|2022-01-27 18:01:30|418.22|416.22|418.9|416.9|418.9|416.9|418.22|416.22|0
1643306500000|2022-01-27 18:01:40|419.35|417.35|419.92|417.92|420.25|418.25|419.35|417.35|0
1643306510000|2022-01-27 18:01:50|420.14|418.14|418.67|416.67|420.14|418.14|418.67|416.67|0
1643306520000|2022-01-27 18:02:00|418.22|416.22|417.1|415.1|418.56|416.56|416.42|414.42|0
1643306530000|2022-01-27 18:02:10|416.42|414.42|418.9|416.9|418.9|416.9|416.42|414.42|0
1643306540000|2022-01-27 18:02:20|419.35|417.35|420.93|418.93|420.93|418.93|419.35|417.35|0
1643306550000|2022-01-27 18:02:30|421.83|419.83|421.83|419.83|424.09|422.09|421.83|419.83|0
1643306560000|2022-01-27 18:02:40|422.4|420.4|422.28|420.28|422.4|420.4|422.06|420.06|0
1643306570000|2022-01-27 18:02:50|422.85|420.85|424.77|422.77|424.77|422.77|422.85|420.85|0
1643306580000|2022-01-27 18:03:00|426.02|424.02|424.09|422.09|426.02|424.02|423.86|421.86|0
1643306590000|2022-01-27 18:03:10|423.86|421.86|423.64|421.64|423.86|421.86|423.41|421.41|0
1643306600000|2022-01-27 18:03:20|425.56|423.56|424.77|422.77|425.56|423.56|424.54|422.54|0
1643306610000|2022-01-27 18:03:30|425.22|423.22|425.79|423.79|426.02|424.02|425.22|423.22|0
1643306620000|2022-01-27 18:03:40|426.35|424.35|426.13|424.13|427.26|425.26|426.13|424.13|0
1643306630000|2022-01-27 18:03:50|426.58|424.58|426.35|424.35|426.81|424.81|426.35|424.35|0
1643306640000|2022-01-27 18:04:00|425.67|423.67|426.13|424.13|426.13|424.13|425.67|423.67|0
1643306650000|2022-01-27 18:04:10|426.7|424.7|429.3|427.3|429.3|427.3|426.7|424.7|0
1643306660000|2022-01-27 18:04:20|429.53|427.53|429.3|427.3|429.53|427.53|428.85|426.85|0
1643306670000|2022-01-27 18:04:30|429.53|427.53|429.07|427.07|429.53|427.53|429.07|427.07|0
1643306680000|2022-01-27 18:04:40|428.85|426.85|429.07|427.07|429.07|427.07|428.85|426.85|0
1643306690000|2022-01-27 18:04:50|430.44|428.44|429.98|427.98|430.55|428.55|429.75|427.75|0
1643306700000|2022-01-27 18:05:00|430.66|428.66|431.12|429.12|431.8|429.8|429.98|427.98|0
1643306710000|2022-01-27 18:05:10|430.66|428.66|429.07|427.07|430.89|428.89|429.07|427.07|0
1643306720000|2022-01-27 18:05:20|429.3|427.3|429.53|427.53|430.89|428.89|429.3|427.3|0
1643306730000|2022-01-27 18:05:30|429.3|427.3|429.42|427.42|429.53|427.53|429.3|427.3|0
1643306740000|2022-01-27 18:05:40|429.19|427.19|429.07|427.07|429.19|427.19|428.96|426.96|0
1643306750000|2022-01-27 18:05:50|429.53|427.53|429.53|427.53|429.98|427.98|429.53|427.53|0
1643306760000|2022-01-27 18:06:00|430.21|428.21|434.53|432.53|434.53|432.53|430.21|428.21|0
1643306770000|2022-01-27 18:06:10|431.92|429.92|432.48|430.48|432.48|430.48|431.92|429.92|0
1643306780000|2022-01-27 18:06:20|432.03|430.03|431.69|429.69|432.37|430.37|431.69|429.69|0
1643306790000|2022-01-27 18:06:30|432.03|430.03|432.48|430.48|432.48|430.48|431.92|429.92|0
1643306800000|2022-01-27 18:06:40|432.71|430.71|434.07|432.07|434.07|432.07|432.71|430.71|0
1643306810000|2022-01-27 18:06:50|434.3|432.3|434.88|432.88|434.98|432.98|434.3|432.3|0
1643306820000|2022-01-27 18:07:00|435.44|433.44|436.81|434.81|436.81|434.81|435.44|433.44|0
1643306830000|2022-01-27 18:07:10|438.18|436.18|439.32|437.32|439.32|437.32|438.18|436.18|0
1643306840000|2022-01-27 18:07:20|438.86|436.86|438.75|436.75|438.86|436.86|438.63|436.63|0
1643306850000|2022-01-27 18:07:30|439.09|437.09|439.32|437.32|439.44|437.44|439.09|437.09|0
1643306860000|2022-01-27 18:07:40|438.86|436.86|439.42|437.42|439.88|437.88|438.86|436.86|0
1643306870000|2022-01-27 18:07:50|439.65|437.65|439.19|437.19|439.77|437.77|439.19|437.19|0
1643306880000|2022-01-27 18:08:00|438.51|436.51|435.67|433.67|438.51|436.51|435.67|433.67|0
1643306890000|2022-01-27 18:08:10|436.24|434.24|434.87|432.87|436.46|434.46|434.87|432.87|0
1643306900000|2022-01-27 18:08:20|433.97|431.97|434.65|432.65|434.65|432.65|433.97|431.97|0
1643306910000|2022-01-27 18:08:30|435.67|433.67|436.69|434.69|436.92|434.92|435.56|433.56|0
1643306920000|2022-01-27 18:08:40|437.15|435.15|435.1|433.1|437.15|435.15|435.1|433.1|0
1643306930000|2022-01-27 18:08:50|434.65|432.65|434.87|432.87|434.87|432.87|434.42|432.42|0
1643306940000|2022-01-27 18:09:00|435.56|433.56|436.24|434.24|436.24|434.24|435.33|433.33|0
1643306950000|2022-01-27 18:09:10|435.55|433.55|435.33|433.33|435.55|433.55|435.1|433.1|0
1643306960000|2022-01-27 18:09:20|434.65|432.65|433.29|431.29|434.65|432.65|432.38|430.38|0
1643306970000|2022-01-27 18:09:30|432.72|430.72|431.59|429.59|433.29|431.29|431.59|429.59|0
1643306980000|2022-01-27 18:09:40|432.83|430.83|434.65|432.65|434.65|432.65|432.83|430.83|0
1643306990000|2022-01-27 18:09:50|434.87|432.87|434.42|432.42|434.87|432.87|434.42|432.42|0
1643307000000|2022-01-27 18:10:00|434.19|432.19|434.99|432.99|434.99|432.99|434.19|432.19|0
1643307010000|2022-01-27 18:10:10|434.65|432.65|434.65|432.65|434.87|432.87|434.19|432.19|0
1643307020000|2022-01-27 18:10:20|435.1|433.1|435.33|433.33|435.33|433.33|435.1|433.1|0
1643307030000|2022-01-27 18:10:30|436.01|434.01|437.37|435.37|437.37|435.37|436.01|434.01|0
1643307040000|2022-01-27 18:10:40|437.15|435.15|437.49|435.49|437.49|435.49|436.81|434.81|0
1643307050000|2022-01-27 18:10:50|437.83|435.83|438.51|436.51|438.51|436.51|437.6|435.6|0
1643307060000|2022-01-27 18:11:00|437.95|435.95|437.6|435.6|437.95|435.95|436.46|434.46|0
1643307070000|2022-01-27 18:11:10|437.37|435.37|438.28|436.28|438.28|436.28|436.46|434.46|0
1643307080000|2022-01-27 18:11:20|438.51|436.51|438.86|436.86|438.86|436.86|438.51|436.51|0
1643307090000|2022-01-27 18:11:30|440.1|438.1|440.1|438.1|440.33|438.33|440.1|438.1|0
1643307100000|2022-01-27 18:11:40|441.02|439.02|440.22|438.22|441.02|439.02|440.22|438.22|0
1643307110000|2022-01-27 18:11:50|440.1|438.1|439.08|437.08|440.1|438.1|438.51|436.51|0
1643307120000|2022-01-27 18:12:00|439.19|437.19|440.1|438.1|440.1|438.1|439.19|437.19|0
1643307130000|2022-01-27 18:12:10|439.19|437.19|439.65|437.65|439.77|437.77|439.19|437.19|0
1643307140000|2022-01-27 18:12:20|439.99|437.99|439.19|437.19|439.99|437.99|439.19|437.19|0
1643307150000|2022-01-27 18:12:30|439.42|437.42|440.33|438.33|440.56|438.56|439.42|437.42|0
1643307160000|2022-01-27 18:12:40|440.79|438.79|440.1|438.1|440.79|438.79|440.1|438.1|0
1643307170000|2022-01-27 18:12:50|440.56|438.56|439.88|437.88|440.56|438.56|439.88|437.88|0
1643307180000|2022-01-27 18:13:00|439.77|437.77|439.88|437.88|440.33|438.33|439.65|437.65|0
1643307190000|2022-01-27 18:13:10|440.33|438.33|439.65|437.65|440.33|438.33|439.65|437.65|0
1643307200000|2022-01-27 18:13:20|439.19|437.19|438.4|436.4|439.42|437.42|438.4|436.4|0
1643307210000|2022-01-27 18:13:30|437.14|435.14|435.78|433.78|437.14|435.14|435.78|433.78|0
1643307220000|2022-01-27 18:13:40|436.69|434.69|435.55|433.55|436.69|434.69|435.33|433.33|0
1643307230000|2022-01-27 18:13:50|435.44|433.44|436.24|434.24|436.69|434.69|435.44|433.44|0
1643307240000|2022-01-27 18:14:00|437.6|435.6|437.6|435.6|437.6|435.6|437.37|435.37|0
1643307250000|2022-01-27 18:14:10|436.01|434.01|435.1|433.1|436.01|434.01|435.1|433.1|0
1643307260000|2022-01-27 18:14:20|435.55|433.55|435.1|433.1|436.01|434.01|435.1|433.1|0
1643307270000|2022-01-27 18:14:30|435.22|433.22|434.87|432.87|435.33|433.33|434.87|432.87|0
1643307280000|2022-01-27 18:14:40|435.55|433.55|436.13|434.13|436.13|434.13|435.55|433.55|0
1643307290000|2022-01-27 18:14:50|436.92|434.92|437.14|435.14|437.6|435.6|436.92|434.92|0
1643307300000|2022-01-27 18:15:00|437.37|435.37|437.37|435.37|437.37|435.37|437.14|435.14|0
1643307310000|2022-01-27 18:15:10|436.46|434.46|433.85|431.85|436.69|434.69|433.85|431.85|0
1643307320000|2022-01-27 18:15:20|431.24|429.24|429.43|427.43|431.24|429.24|429.43|427.43|0
1643307330000|2022-01-27 18:15:30|430.79|428.79|433.28|431.28|433.28|431.28|430.79|428.79|0
1643307340000|2022-01-27 18:15:40|433.74|431.74|433.06|431.06|433.96|431.96|433.06|431.06|0
1643307350000|2022-01-27 18:15:50|432.83|430.83|431.7|429.7|433.06|431.06|431.7|429.7|0
1643307360000|2022-01-27 18:16:00|432.83|430.83|432.72|430.72|432.83|430.83|431.7|429.7|0
1643307370000|2022-01-27 18:16:10|432.38|430.38|433.74|431.74|433.74|431.74|432.38|430.38|0
1643307380000|2022-01-27 18:16:20|433.51|431.51|433.85|431.85|434.64|432.64|433.51|431.51|0
1643307390000|2022-01-27 18:16:30|433.96|431.96|434.42|432.42|434.42|432.42|433.96|431.96|0
1643307400000|2022-01-27 18:16:40|435.22|433.22|434.76|432.76|435.55|433.55|434.76|432.76|0
1643307410000|2022-01-27 18:16:50|434.42|432.42|434.42|432.42|434.42|432.42|434.42|432.42|0
1643307420000|2022-01-27 18:17:00|434.19|432.19|434.19|432.19|434.64|432.64|434.19|432.19|0
1643307430000|2022-01-27 18:17:10|434.42|432.42|436.23|434.23|436.23|434.23|434.19|432.19|0
1643307440000|2022-01-27 18:17:20|436.35|434.35|438.51|436.51|438.74|436.74|436.35|434.35|0
1643307450000|2022-01-27 18:17:30|438.96|436.96|440.33|438.33|440.33|438.33|438.96|436.96|0
1643307460000|2022-01-27 18:17:40|440.1|438.1|439.99|437.99|440.1|438.1|439.65|437.65|0
1643307470000|2022-01-27 18:17:50|440.33|438.33|442.96|440.96|442.96|440.96|440.33|438.33|0
1643307480000|2022-01-27 18:18:00|442.73|440.73|442.61|440.61|442.96|440.96|442.38|440.38|0
1643307490000|2022-01-27 18:18:10|442.38|440.38|439.42|437.42|442.38|440.38|439.42|437.42|0
1643307500000|2022-01-27 18:18:20|439.87|437.87|441.7|439.7|441.7|439.7|439.65|437.65|0
1643307510000|2022-01-27 18:18:30|441.47|439.47|441.24|439.24|441.47|439.47|441.13|439.13|0
1643307520000|2022-01-27 18:18:40|441.01|439.01|442.84|440.84|443.07|441.07|441.01|439.01|0
1643307530000|2022-01-27 18:18:50|442.38|440.38|442.38|440.38|442.38|440.38|441.93|439.93|0
1643307540000|2022-01-27 18:19:00|441.93|439.93|440.56|438.56|441.93|439.93|440.56|438.56|0
1643307550000|2022-01-27 18:19:10|441.01|439.01|440.56|438.56|441.24|439.24|440.56|438.56|0
1643307560000|2022-01-27 18:19:20|440.79|438.79|438.51|436.51|440.79|438.79|438.51|436.51|0
1643307570000|2022-01-27 18:19:30|440.33|438.33|439.42|437.42|440.33|438.33|438.96|436.96|0
1643307580000|2022-01-27 18:19:40|438.96|436.96|441.47|439.47|441.47|439.47|438.96|436.96|0
1643307590000|2022-01-27 18:19:50|441.93|439.93|442.61|440.61|442.84|440.84|441.93|439.93|0
1643307600000|2022-01-27 18:20:00|442.84|440.84|442.61|440.61|442.84|440.84|442.15|440.15|0
1643307610000|2022-01-27 18:20:10|441.93|439.93|441.47|439.47|441.93|439.93|441.47|439.47|0
1643307620000|2022-01-27 18:20:20|442.38|440.38|443.29|441.29|443.52|441.52|442.38|440.38|0
1643307630000|2022-01-27 18:20:30|444.56|442.56|444.78|442.78|444.78|442.78|444.1|442.1|0
1643307640000|2022-01-27 18:20:40|444.44|442.44|443.75|441.75|444.89|442.89|443.75|441.75|0
1643307650000|2022-01-27 18:20:50|443.98|441.98|445.12|443.12|445.12|443.12|443.98|441.98|0
1643307660000|2022-01-27 18:21:00|445.81|443.81|446.95|444.95|446.95|444.95|445.58|443.58|0
1643307670000|2022-01-27 18:21:10|447.41|445.41|447.41|445.41|447.41|445.41|447.18|445.18|0
1643307680000|2022-01-27 18:21:20|448.55|446.55|449.24|447.24|449.24|447.24|448.55|446.55|0
1643307690000|2022-01-27 18:21:30|449.47|447.47|449.13|447.13|449.47|447.47|449.13|447.13|0
1643307700000|2022-01-27 18:21:40|449.24|447.24|447.87|445.87|449.24|447.24|447.87|445.87|0
1643307710000|2022-01-27 18:21:50|448.1|446.1|448.33|446.33|448.33|446.33|447.53|445.53|0
1643307720000|2022-01-27 18:22:00|447.87|445.87|448.44|446.44|448.44|446.44|447.18|445.18|0
1643307730000|2022-01-27 18:22:10|448.55|446.55|448.33|446.33|448.55|446.55|448.1|446.1|0
1643307740000|2022-01-27 18:22:20|448.78|446.78|449.36|447.36|449.36|447.36|447.64|445.64|0
1643307750000|2022-01-27 18:22:30|449.47|447.47|449.7|447.7|449.7|447.7|449.47|447.47|0
1643307760000|2022-01-27 18:22:40|449.47|447.47|449.13|447.13|449.47|447.47|449.13|447.13|0
1643307770000|2022-01-27 18:22:50|448.1|446.1|448.1|446.1|448.1|446.1|447.64|445.64|0
1643307780000|2022-01-27 18:23:00|448.33|446.33|448.67|446.67|448.67|446.67|447.87|445.87|0
1643307790000|2022-01-27 18:23:10|448.44|446.44|448.44|446.44|449.7|447.7|448.33|446.33|0
1643307800000|2022-01-27 18:23:20|449.01|447.01|449.7|447.7|449.7|447.7|449.01|447.01|0
1643307810000|2022-01-27 18:23:30|451.08|449.08|451.88|449.88|452.45|450.45|451.08|449.08|0
1643307820000|2022-01-27 18:23:40|451.99|449.99|450.05|448.05|452.11|450.11|450.05|448.05|0
1643307830000|2022-01-27 18:23:50|450.85|448.85|451.31|449.31|451.31|449.31|450.39|448.39|0
1643307840000|2022-01-27 18:24:00|450.85|448.85|451.76|449.76|451.76|449.76|450.85|448.85|0
1643307850000|2022-01-27 18:24:10|451.53|449.53|452.68|450.68|452.68|450.68|451.53|449.53|0
1643307860000|2022-01-27 18:24:20|452.91|450.91|453.6|451.6|453.6|451.6|452.57|450.57|0
1643307870000|2022-01-27 18:24:30|453.83|451.83|454.29|452.29|454.29|452.29|453.83|451.83|0
1643307880000|2022-01-27 18:24:40|453.83|451.83|453.37|451.37|454.29|452.29|453.37|451.37|0
1643307890000|2022-01-27 18:24:50|453.14|451.14|452.45|450.45|453.37|451.37|452.45|450.45|0
1643307900000|2022-01-27 18:25:00|453.6|451.6|452.45|450.45|453.6|451.6|452.22|450.22|0
1643307910000|2022-01-27 18:25:10|451.31|449.31|451.99|449.99|451.99|449.99|451.31|449.31|0
1643307920000|2022-01-27 18:25:20|452.68|450.68|452.34|450.34|452.68|450.68|452.34|450.34|0
1643307930000|2022-01-27 18:25:30|452.45|450.45|452.45|450.45|453.14|451.14|452.45|450.45|0
1643307940000|2022-01-27 18:25:40|452.34|450.34|452.45|450.45|452.91|450.91|452.34|450.34|0
1643307950000|2022-01-27 18:25:50|452.57|450.57|451.53|449.53|452.57|450.57|451.08|449.08|0
1643307960000|2022-01-27 18:26:00|452.34|450.34|450.16|448.16|452.34|450.34|450.16|448.16|0
1643307970000|2022-01-27 18:26:10|450.39|448.39|449.24|447.24|450.39|448.39|448.9|446.9|0
1643307980000|2022-01-27 18:26:20|447.76|445.76|447.87|445.87|448.1|446.1|447.76|445.76|0
1643307990000|2022-01-27 18:26:30|447.64|445.64|447.76|445.76|449.24|447.24|447.64|445.64|0
1643308000000|2022-01-27 18:26:40|448.32|446.32|448.9|446.9|449.24|447.24|448.32|446.32|0
1643308010000|2022-01-27 18:26:50|449.24|447.24|449.01|447.01|449.24|447.24|448.55|446.55|0
1643308020000|2022-01-27 18:27:00|449.24|447.24|450.28|448.28|450.96|448.96|449.24|447.24|0
1643308030000|2022-01-27 18:27:10|449.82|447.82|449.93|447.93|450.62|448.62|449.82|447.82|0
1643308040000|2022-01-27 18:27:20|450.16|448.16|449.7|447.7|450.16|448.16|449.24|447.24|0
1643308050000|2022-01-27 18:27:30|449.47|447.47|450.39|448.39|450.74|448.74|449.01|447.01|0
1643308060000|2022-01-27 18:27:40|449.01|447.01|447.3|445.3|449.01|447.01|447.18|445.18|0
1643308070000|2022-01-27 18:27:50|447.41|445.41|446.95|444.95|448.55|446.55|446.95|444.95|0
1643308080000|2022-01-27 18:28:00|447.41|445.41|448.78|446.78|448.78|446.78|447.41|445.41|0
1643308090000|2022-01-27 18:28:10|449.24|447.24|450.05|448.05|450.05|448.05|449.24|447.24|0
1643308100000|2022-01-27 18:28:20|450.39|448.39|449.01|447.01|450.39|448.39|449.01|447.01|0
1643308110000|2022-01-27 18:28:30|449.82|447.82|450.05|448.05|450.16|448.16|449.82|447.82|0
1643308120000|2022-01-27 18:28:40|449.47|447.47|450.16|448.16|450.16|448.16|449.47|447.47|0
1643308130000|2022-01-27 18:28:50|448.78|446.78|449.36|447.36|450.16|448.16|448.78|446.78|0
1643308140000|2022-01-27 18:29:00|449.59|447.59|450.16|448.16|450.16|448.16|449.59|447.59|0
1643308150000|2022-01-27 18:29:10|450.28|448.28|452.68|450.68|452.68|450.68|450.28|448.28|0
1643308160000|2022-01-27 18:29:20|453.49|451.49|454.52|452.52|454.52|452.52|453.37|451.37|0
1643308170000|2022-01-27 18:29:30|454.98|452.98|454.98|452.98|455.44|453.44|454.75|452.75|0
1643308180000|2022-01-27 18:29:40|454.29|452.29|454.29|452.29|454.75|452.75|454.29|452.29|0
1643308190000|2022-01-27 18:29:50|453.83|451.83|454.52|452.52|454.52|452.52|453.83|451.83|0
1643308200000|2022-01-27 18:30:00|454.06|452.06|454.75|452.75|454.75|452.75|454.06|452.06|0
1643308210000|2022-01-27 18:30:10|452.68|450.68|449.01|447.01|452.68|450.68|449.01|447.01|0
1643308220000|2022-01-27 18:30:20|448.55|446.55|448.09|446.09|449.93|447.93|448.09|446.09|0
1643308230000|2022-01-27 18:30:30|446.72|444.72|446.72|444.72|446.72|444.72|444.78|442.78|0
1643308240000|2022-01-27 18:30:40|448.09|446.09|449.59|447.59|449.59|447.59|448.09|446.09|0
1643308250000|2022-01-27 18:30:50|450.84|448.84|449.47|447.47|450.96|448.96|449.47|447.47|0
1643308260000|2022-01-27 18:31:00|447.18|445.18|449.01|447.01|449.01|447.01|447.18|445.18|0
1643308270000|2022-01-27 18:31:10|449.13|447.13|450.61|448.61|450.61|448.61|449.13|447.13|0
1643308280000|2022-01-27 18:31:20|450.05|448.05|450.05|448.05|450.05|448.05|449.7|447.7|0
1643308290000|2022-01-27 18:31:30|448.55|446.55|449.47|447.47|449.47|447.47|448.55|446.55|0
1643308300000|2022-01-27 18:31:40|449.01|447.01|448.67|446.67|450.16|448.16|448.67|446.67|0
1643308310000|2022-01-27 18:31:50|447.64|445.64|446.03|444.03|447.64|445.64|446.03|444.03|0
1643308320000|2022-01-27 18:32:00|445.35|443.35|446.26|444.26|446.26|444.26|445.35|443.35|0
1643308330000|2022-01-27 18:32:10|446.49|444.49|445.8|443.8|446.49|444.49|445.8|443.8|0
1643308340000|2022-01-27 18:32:20|447.3|445.3|448.55|446.55|448.55|446.55|447.3|445.3|0
1643308350000|2022-01-27 18:32:30|449.24|447.24|449.47|447.47|449.47|447.47|449.01|447.01|0
1643308360000|2022-01-27 18:32:40|449.7|447.7|450.27|448.27|450.27|448.27|449.7|447.7|0
1643308370000|2022-01-27 18:32:50|450.61|448.61|452.45|450.45|452.45|450.45|450.61|448.61|0
1643308380000|2022-01-27 18:33:00|451.07|449.07|451.19|449.19|451.19|449.19|451.07|449.07|0
1643308390000|2022-01-27 18:33:10|452.22|450.22|451.76|449.76|452.22|450.22|451.3|449.3|0
1643308400000|2022-01-27 18:33:20|451.3|449.3|451.07|449.07|451.99|449.99|451.07|449.07|0
1643308410000|2022-01-27 18:33:30|451.76|449.76|450.61|448.61|451.76|449.76|450.61|448.61|0
1643308420000|2022-01-27 18:33:40|449.7|447.7|450.16|448.16|450.16|448.16|449.7|447.7|0
1643308430000|2022-01-27 18:33:50|449.7|447.7|449.93|447.93|449.93|447.93|449.01|447.01|0
1643308440000|2022-01-27 18:34:00|449.7|447.7|447.52|445.52|449.7|447.7|447.52|445.52|0
1643308450000|2022-01-27 18:34:10|447.41|445.41|445.69|443.69|447.41|445.41|445.69|443.69|0
1643308460000|2022-01-27 18:34:20|447.41|445.41|448.09|446.09|448.09|446.09|447.41|445.41|0
1643308470000|2022-01-27 18:34:30|447.63|445.63|449.01|447.01|449.24|447.24|447.63|445.63|0
1643308480000|2022-01-27 18:34:40|449.36|447.36|447.86|445.86|449.36|447.36|447.86|445.86|0
1643308490000|2022-01-27 18:34:50|446.72|444.72|447.3|445.3|447.41|445.41|446.72|444.72|0
1643308500000|2022-01-27 18:35:00|445.58|443.58|447.63|445.63|447.86|445.86|445.58|443.58|0
1643308510000|2022-01-27 18:35:10|447.86|445.86|442.38|440.38|447.86|445.86|442.38|440.38|0
1643308520000|2022-01-27 18:35:20|442.15|440.15|442.72|440.72|442.72|440.72|441.92|439.92|0
1643308530000|2022-01-27 18:35:30|441.92|439.92|442.04|440.04|442.5|440.5|441.92|439.92|0
1643308540000|2022-01-27 18:35:40|443.06|441.06|442.38|440.38|443.06|441.06|442.38|440.38|0
1643308550000|2022-01-27 18:35:50|440.21|438.21|439.87|437.87|440.9|438.9|439.87|437.87|0
1643308560000|2022-01-27 18:36:00|440.78|438.78|439.64|437.64|440.78|438.78|439.64|437.64|0
1643308570000|2022-01-27 18:36:10|439.3|437.3|441.92|439.92|441.92|439.92|439.3|437.3|0
1643308580000|2022-01-27 18:36:20|441.69|439.69|443.06|441.06|443.06|441.06|441.69|439.69|0
1643308590000|2022-01-27 18:36:30|443.29|441.29|443.87|441.87|443.87|441.87|443.29|441.29|0
1643308600000|2022-01-27 18:36:40|443.52|441.52|443.97|441.97|444.43|442.43|443.52|441.52|0
1643308610000|2022-01-27 18:36:50|444.32|442.32|444.66|442.66|444.66|442.66|444.32|442.32|0
1643308620000|2022-01-27 18:37:00|445.01|443.01|445.57|443.57|446.26|444.26|445.01|443.01|0
1643308630000|2022-01-27 18:37:10|445.8|443.8|445.12|443.12|445.8|443.8|445.12|443.12|0
1643308640000|2022-01-27 18:37:20|446.95|444.95|448.9|446.9|449.24|447.24|446.95|444.95|0
1643308650000|2022-01-27 18:37:30|448.32|446.32|448.44|446.44|448.44|446.44|448.09|446.09|0
1643308660000|2022-01-27 18:37:40|448.32|446.32|447.86|445.86|448.55|446.55|447.86|445.86|0
1643308670000|2022-01-27 18:37:50|448.21|446.21|449.13|447.13|449.13|447.13|448.21|446.21|0
1643308680000|2022-01-27 18:38:00|448.78|446.78|447.86|445.86|448.78|446.78|446.49|444.49|0
1643308690000|2022-01-27 18:38:10|447.52|445.52|447.63|445.63|448.78|446.78|446.72|444.72|0
1643308700000|2022-01-27 18:38:20|447.07|445.07|446.72|444.72|447.07|445.07|445.57|443.57|0
1643308710000|2022-01-27 18:38:30|446.61|444.61|448.32|446.32|448.32|446.32|446.26|444.26|0
1643308720000|2022-01-27 18:38:40|447.63|445.63|447.63|445.63|447.86|445.86|447.18|445.18|0
1643308730000|2022-01-27 18:38:50|448.67|446.67|450.15|448.15|450.15|448.15|448.67|446.67|0
1643308740000|2022-01-27 18:39:00|449.47|447.47|450.15|448.15|450.15|448.15|449.47|447.47|0
1643308750000|2022-01-27 18:39:10|450.38|448.38|449.92|447.92|450.38|448.38|449.24|447.24|0
1643308760000|2022-01-27 18:39:20|449.7|447.7|451.76|449.76|451.76|449.76|449.7|447.7|0
1643308770000|2022-01-27 18:39:30|451.65|449.65|452.91|450.91|452.91|450.91|451.65|449.65|0
1643308780000|2022-01-27 18:39:40|453.37|451.37|451.76|449.76|453.37|451.37|451.76|449.76|0
1643308790000|2022-01-27 18:39:50|452.34|450.34|453.14|451.14|453.14|451.14|452.34|450.34|0
1643308800000|2022-01-27 18:40:00|452.22|450.22|451.53|449.53|452.22|450.22|451.3|449.3|0
1643308810000|2022-01-27 18:40:10|452.22|450.22|452.45|450.45|452.45|450.45|452.22|450.22|0
1643308820000|2022-01-27 18:40:20|451.53|449.53|453.03|451.03|453.14|451.14|451.53|449.53|0
1643308830000|2022-01-27 18:40:30|454.52|452.52|455.56|453.56|455.56|453.56|454.29|452.29|0
1643308840000|2022-01-27 18:40:40|455.67|453.67|454.41|452.41|455.67|453.67|454.41|452.41|0
1643308850000|2022-01-27 18:40:50|454.29|452.29|453.83|451.83|454.29|452.29|453.83|451.83|0
1643308860000|2022-01-27 18:41:00|452.68|450.68|449.24|447.24|452.68|450.68|449.24|447.24|0
1643308870000|2022-01-27 18:41:10|448.55|446.55|450.38|448.38|450.38|448.38|448.55|446.55|0
1643308880000|2022-01-27 18:41:20|450.73|448.73|449.36|447.36|450.73|448.73|449.36|447.36|0
1643308890000|2022-01-27 18:41:30|450.5|448.5|449.01|447.01|450.5|448.5|449.01|447.01|0
1643308900000|2022-01-27 18:41:40|448.67|446.67|449.13|447.13|449.47|447.47|448.67|446.67|0
1643308910000|2022-01-27 18:41:50|448.78|446.78|449.58|447.58|449.58|447.58|448.55|446.55|0
1643308920000|2022-01-27 18:42:00|448.44|446.44|446.03|444.03|448.44|446.44|446.03|444.03|0
1643308930000|2022-01-27 18:42:10|446.49|444.49|445.69|443.69|446.95|444.95|445.69|443.69|0
1643308940000|2022-01-27 18:42:20|443.97|441.97|443.63|441.63|443.97|441.97|443.52|441.52|0
1643308950000|2022-01-27 18:42:30|443.97|441.97|443.74|441.74|445.57|443.57|443.74|441.74|0
1643308960000|2022-01-27 18:42:40|444.2|442.2|446.03|444.03|446.03|444.03|444.2|442.2|0
1643308970000|2022-01-27 18:42:50|446.49|444.49|448.78|446.78|448.78|446.78|446.38|444.38|0
1643308980000|2022-01-27 18:43:00|447.63|445.63|448.32|446.32|448.32|446.32|447.63|445.63|0
1643308990000|2022-01-27 18:43:10|450.38|448.38|450.61|448.61|450.61|448.61|449.69|447.69|0
1643309000000|2022-01-27 18:43:20|450.84|448.84|452.22|450.22|452.22|450.22|450.84|448.84|0
1643309010000|2022-01-27 18:43:30|453.14|451.14|453.49|451.49|453.72|451.72|453.14|451.14|0
1643309020000|2022-01-27 18:43:40|453.37|451.37|454.06|452.06|454.52|452.52|453.37|451.37|0
1643309030000|2022-01-27 18:43:50|451.88|449.88|453.6|451.6|454.06|452.06|451.88|449.88|0
1643309040000|2022-01-27 18:44:00|452.68|450.68|451.53|449.53|452.68|450.68|451.53|449.53|0
1643309050000|2022-01-27 18:44:10|452.45|450.45|452.68|450.68|452.91|450.91|452.45|450.45|0
1643309060000|2022-01-27 18:44:20|453.83|451.83|454.52|452.52|454.52|452.52|453.26|451.26|0
1643309070000|2022-01-27 18:44:30|454.63|452.63|452.34|450.34|454.63|452.63|452.34|450.34|0
1643309080000|2022-01-27 18:44:40|451.53|449.53|451.07|449.07|451.53|449.53|450.73|448.73|0
1643309090000|2022-01-27 18:44:50|450.84|448.84|449.81|447.81|450.84|448.84|449.81|447.81|0
1643309100000|2022-01-27 18:45:00|449.12|447.12|448.32|446.32|449.12|447.12|446.49|444.49|0
1643309110000|2022-01-27 18:45:10|447.98|445.98|448.55|446.55|448.55|446.55|447.4|445.4|0
1643309120000|2022-01-27 18:45:20|447.98|445.98|449.92|447.92|449.92|447.92|447.98|445.98|0
1643309130000|2022-01-27 18:45:30|450.84|448.84|451.07|449.07|451.53|449.53|450.84|448.84|0
1643309140000|2022-01-27 18:45:40|450.61|448.61|449.58|447.58|450.61|448.61|449.46|447.46|0
1643309150000|2022-01-27 18:45:50|449.35|447.35|449.46|447.46|449.69|447.69|449.12|447.12|0
1643309160000|2022-01-27 18:46:00|447.98|445.98|449.69|447.69|449.69|447.69|447.86|445.86|0
1643309170000|2022-01-27 18:46:10|449.35|447.35|450.84|448.84|450.84|448.84|449.35|447.35|0
1643309180000|2022-01-27 18:46:20|451.19|449.19|450.27|448.27|451.3|449.3|450.27|448.27|0
1643309190000|2022-01-27 18:46:30|449.46|447.46|448.78|446.78|449.92|447.92|448.78|446.78|0
1643309200000|2022-01-27 18:46:40|449.23|447.23|446.83|444.83|449.23|447.23|446.83|444.83|0
1643309210000|2022-01-27 18:46:50|446.38|444.38|446.03|444.03|446.38|444.38|445.57|443.57|0
1643309220000|2022-01-27 18:47:00|447.17|445.17|448.78|446.78|448.78|446.78|446.94|444.94|0
1643309230000|2022-01-27 18:47:10|448.89|446.89|447.4|445.4|449|447|447.4|445.4|0
1643309240000|2022-01-27 18:47:20|447.17|445.17|447.63|445.63|447.63|445.63|446.94|444.94|0
1643309250000|2022-01-27 18:47:30|447.75|445.75|449|447|449|447|447.75|445.75|0
1643309260000|2022-01-27 18:47:40|448.09|446.09|449.92|447.92|449.92|447.92|448.09|446.09|0
1643309270000|2022-01-27 18:47:50|450.38|448.38|450.04|448.04|450.38|448.38|449.46|447.46|0
1643309280000|2022-01-27 18:48:00|447.86|445.86|448.09|446.09|448.09|446.09|447.86|445.86|0
1643309290000|2022-01-27 18:48:10|447.98|445.98|450.15|448.15|450.15|448.15|447.98|445.98|0
1643309300000|2022-01-27 18:48:20|450.61|448.61|450.15|448.15|450.61|448.61|449.92|447.92|0
1643309310000|2022-01-27 18:48:30|449.92|447.92|449.23|447.23|449.92|447.92|447.98|445.98|0
1643309320000|2022-01-27 18:48:40|449|447|447.29|445.29|449|447|447.29|445.29|0
1643309330000|2022-01-27 18:48:50|446.15|444.15|443.74|441.74|446.15|444.15|443.74|441.74|0
1643309340000|2022-01-27 18:49:00|443.51|441.51|445.46|443.46|445.46|443.46|443.51|441.51|0
1643309350000|2022-01-27 18:49:10|445.11|443.11|445.69|443.69|445.69|443.69|444.88|442.88|0
1643309360000|2022-01-27 18:49:20|444.88|442.88|445|443|445.23|443.23|444.55|442.55|0
1643309370000|2022-01-27 18:49:30|443.06|441.06|441.69|439.69|443.06|441.06|441.46|439.46|0
1643309380000|2022-01-27 18:49:40|441.81|439.81|442.26|440.26|442.26|440.26|441.69|439.69|0
1643309390000|2022-01-27 18:49:50|443.29|441.29|442.26|440.26|443.29|441.29|442.26|440.26|0
1643309400000|2022-01-27 18:50:00|442.83|440.83|443.74|441.74|445.23|443.23|442.83|440.83|0
1643309410000|2022-01-27 18:50:10|444.32|442.32|444.43|442.43|444.43|442.43|443.74|441.74|0
1643309420000|2022-01-27 18:50:20|446.03|444.03|444.77|442.77|446.03|444.03|444.77|442.77|0
1643309430000|2022-01-27 18:50:30|444.88|442.88|441.58|439.58|444.88|442.88|441.58|439.58|0
1643309440000|2022-01-27 18:50:40|440.89|438.89|441.92|439.92|442.14|440.14|440.89|438.89|0
1643309450000|2022-01-27 18:50:50|442.83|440.83|445.46|443.46|445.46|443.46|442.83|440.83|0
1643309460000|2022-01-27 18:51:00|445.69|443.69|448.32|446.32|448.32|446.32|445.69|443.69|0
1643309470000|2022-01-27 18:51:10|448.66|446.66|447.86|445.86|448.66|446.66|447.63|445.63|0
1643309480000|2022-01-27 18:51:20|446.94|444.94|448.21|446.21|448.21|446.21|446.94|444.94|0
1643309490000|2022-01-27 18:51:30|447.4|445.4|448.09|446.09|448.09|446.09|447.4|445.4|0
1643309500000|2022-01-27 18:51:40|447.86|445.86|448.32|446.32|449|447|447.86|445.86|0
1643309510000|2022-01-27 18:51:50|448.55|446.55|449|447|449.35|447.35|448.55|446.55|0
1643309520000|2022-01-27 18:52:00|451.07|449.07|451.3|449.3|451.53|449.53|451.07|449.07|0
1643309530000|2022-01-27 18:52:10|450.15|448.15|450.27|448.27|450.27|448.27|449.23|447.23|0
1643309540000|2022-01-27 18:52:20|450.15|448.15|449.12|447.12|450.15|448.15|449.12|447.12|0
1643309550000|2022-01-27 18:52:30|449.69|447.69|449.23|447.23|449.69|447.69|447.98|445.98|0
1643309560000|2022-01-27 18:52:40|450.61|448.61|450.5|448.5|450.61|448.61|449.92|447.92|0
1643309570000|2022-01-27 18:52:50|450.04|448.04|449.12|447.12|450.04|448.04|449.12|447.12|0
1643309580000|2022-01-27 18:53:00|448.66|446.66|448.32|446.32|449|447|448.32|446.32|0
1643309590000|2022-01-27 18:53:10|448.09|446.09|448.54|446.54|448.54|446.54|447.86|445.86|0
1643309600000|2022-01-27 18:53:20|448.32|446.32|448.89|446.89|448.89|446.89|447.63|445.63|0
1643309610000|2022-01-27 18:53:30|447.63|445.63|448.09|446.09|448.43|446.43|447.63|445.63|0
1643309620000|2022-01-27 18:53:40|447.63|445.63|446.94|444.94|447.63|445.63|446.48|444.48|0
1643309630000|2022-01-27 18:53:50|447.75|445.75|447.63|445.63|447.75|445.75|447.29|445.29|0
1643309640000|2022-01-27 18:54:00|447.29|445.29|449.23|447.23|449.23|447.23|447.29|445.29|0
1643309650000|2022-01-27 18:54:10|448.54|446.54|449|447|449.92|447.92|448.54|446.54|0
1643309660000|2022-01-27 18:54:20|448.89|446.89|449.23|447.23|449.46|447.46|448.77|446.77|0
1643309670000|2022-01-27 18:54:30|449.35|447.35|449.46|447.46|449.46|447.46|449|447|0
1643309680000|2022-01-27 18:54:40|449|447|449|447|449.46|447.46|447.4|445.4|0
1643309690000|2022-01-27 18:54:50|449.46|447.46|449.23|447.23|449.46|447.46|449|447|0
1643309700000|2022-01-27 18:55:00|448.89|446.89|450.38|448.38|450.38|448.38|448.43|446.43|0
1643309710000|2022-01-27 18:55:10|450.61|448.61|447.86|445.86|450.61|448.61|447.86|445.86|0
1643309720000|2022-01-27 18:55:20|448.32|446.32|448.89|446.89|448.89|446.89|448.32|446.32|0
1643309730000|2022-01-27 18:55:30|449|447|448.31|446.31|449|447|448.09|446.09|0
1643309740000|2022-01-27 18:55:40|447.75|445.75|448.77|446.77|448.77|446.77|447.75|445.75|0
1643309750000|2022-01-27 18:55:50|448.43|446.43|448.54|446.54|448.54|446.54|448.31|446.31|0
1643309760000|2022-01-27 18:56:00|448.43|446.43|445.11|443.11|448.89|446.89|445.11|443.11|0
1643309770000|2022-01-27 18:56:10|444.88|442.88|446.6|444.6|446.6|444.6|444.88|442.88|0
1643309780000|2022-01-27 18:56:20|446.94|444.94|447.29|445.29|448.2|446.2|446.94|444.94|0
1643309790000|2022-01-27 18:56:30|447.17|445.17|446.37|444.37|447.17|445.17|445.8|443.8|0
1643309800000|2022-01-27 18:56:40|446.48|444.48|446.48|444.48|446.48|444.48|446.25|444.25|0
1643309810000|2022-01-27 18:56:50|446.71|444.71|445.57|443.57|446.94|444.94|445.57|443.57|0
1643309820000|2022-01-27 18:57:00|446.48|444.48|446.48|444.48|446.48|444.48|446.25|444.25|0
1643309830000|2022-01-27 18:57:10|446.37|444.37|444.42|442.42|446.37|444.37|444.42|442.42|0
1643309840000|2022-01-27 18:57:20|444.65|442.65|439.52|437.52|444.65|442.65|439.07|437.07|0
1643309850000|2022-01-27 18:57:30|440.09|438.09|436.9|434.9|440.09|438.09|436.45|434.45|0
1643309860000|2022-01-27 18:57:40|436.45|434.45|435.66|433.66|436.67|434.67|435.66|433.66|0
1643309870000|2022-01-27 18:57:50|436.22|434.22|436.67|434.67|437.13|435.13|436.22|434.22|0
1643309880000|2022-01-27 18:58:00|435.54|433.54|437.13|435.13|437.25|435.25|435.54|433.54|0
1643309890000|2022-01-27 18:58:10|437.81|435.81|435.54|433.54|437.81|435.81|435.54|433.54|0
1643309900000|2022-01-27 18:58:20|434.86|432.86|434.18|432.18|434.86|432.86|433.72|431.72|0
1643309910000|2022-01-27 18:58:30|434.52|432.52|434.86|432.86|434.86|432.86|434.52|432.52|0
1643309920000|2022-01-27 18:58:40|434.63|432.63|436.45|434.45|436.67|434.67|434.63|432.63|0
1643309930000|2022-01-27 18:58:50|437.81|435.81|438.27|436.27|438.27|436.27|437.81|435.81|0
1643309940000|2022-01-27 18:59:00|437.81|435.81|438.49|436.49|438.95|436.95|437.02|435.02|0
1643309950000|2022-01-27 18:59:10|438.04|436.04|438.04|436.04|438.04|436.04|437.93|435.93|0
1643309960000|2022-01-27 18:59:20|438.27|436.27|438.27|436.27|438.27|436.27|437.58|435.58|0
1643309970000|2022-01-27 18:59:30|438.16|436.16|438.27|436.27|438.27|436.27|438.04|436.04|0
1643309980000|2022-01-27 18:59:40|438.04|436.04|439.18|437.18|439.18|437.18|438.04|436.04|0
1643309990000|2022-01-27 18:59:50|437.13|435.13|438.04|436.04|438.72|436.72|437.13|435.13|0
1643310000000|2022-01-27 19:00:00|438.49|436.49|439.52|437.52|439.75|437.75|437.36|435.36|0
1643310010000|2022-01-27 19:00:10|439.07|437.07|435.99|433.99|439.07|437.07|435.99|433.99|0
1643310020000|2022-01-27 19:00:20|436.45|434.45|434.4|432.4|436.45|434.45|434.4|432.4|0
1643310030000|2022-01-27 19:00:30|434.18|432.18|434.4|432.4|434.52|432.52|434.18|432.18|0
1643310040000|2022-01-27 19:00:40|435.08|433.08|434.63|432.63|435.08|433.08|434.63|432.63|0
1643310050000|2022-01-27 19:00:50|434.4|432.4|433.61|431.61|434.63|432.63|433.61|431.61|0
1643310060000|2022-01-27 19:01:00|431.91|429.91|430.77|428.77|431.91|429.91|430.32|428.32|0
1643310070000|2022-01-27 19:01:10|431.12|429.12|430.1|428.1|431.12|429.12|430.1|428.1|0
1643310080000|2022-01-27 19:01:20|428.74|426.74|430.1|428.1|430.1|428.1|428.74|426.74|0
1643310090000|2022-01-27 19:01:30|430.32|428.32|431.23|429.23|431.23|429.23|430.32|428.32|0
1643310100000|2022-01-27 19:01:40|430.55|428.55|430.77|428.77|430.77|428.77|430.55|428.55|0
1643310110000|2022-01-27 19:01:50|428.51|426.51|427.05|425.05|428.74|426.74|427.05|425.05|0
1643310120000|2022-01-27 19:02:00|427.16|425.16|428.06|426.06|428.06|426.06|427.16|425.16|0
1643310130000|2022-01-27 19:02:10|426.25|424.25|424.9|422.9|426.25|424.25|424.67|422.67|0
1643310140000|2022-01-27 19:02:20|424.22|422.22|424.22|422.22|424.22|422.22|424.22|422.22|0
1643310150000|2022-01-27 19:02:30|425.35|423.35|424.49|422.49|425.8|423.8|424.49|422.49|0
1643310160000|2022-01-27 19:02:40|425.4|423.4|425.85|423.85|425.85|423.85|424.49|422.49|0
1643310170000|2022-01-27 19:02:50|426.54|424.54|425.85|423.85|426.54|424.54|425.85|423.85|0
1643310180000|2022-01-27 19:03:00|426.08|424.08|426.65|424.65|427.22|425.22|426.08|424.08|0
1643310190000|2022-01-27 19:03:10|426.99|424.99|426.31|424.31|427.44|425.44|426.31|424.31|0
1643310200000|2022-01-27 19:03:20|426.53|424.53|427.22|425.22|427.67|425.67|426.53|424.53|0
1643310210000|2022-01-27 19:03:30|426.76|424.76|426.88|424.88|426.88|424.88|426.65|424.65|0
1643310220000|2022-01-27 19:03:40|425.29|423.29|424.95|422.95|425.29|423.29|424.49|422.49|0
1643310230000|2022-01-27 19:03:50|424.72|422.72|422.9|420.9|424.72|422.72|422.9|420.9|0
1643310240000|2022-01-27 19:04:00|422|420|421.44|419.44|422.34|420.34|420.87|418.87|0
1643310250000|2022-01-27 19:04:10|422.9|420.9|424.26|422.26|424.26|422.26|422.9|420.9|0
1643310260000|2022-01-27 19:04:20|424.04|422.04|422.9|420.9|424.72|422.72|422.9|420.9|0
1643310270000|2022-01-27 19:04:30|423.13|421.13|423.58|421.58|423.58|421.58|423.13|421.13|0
1643310280000|2022-01-27 19:04:40|424.04|422.04|424.26|422.26|425.17|423.17|423.58|421.58|0
1643310290000|2022-01-27 19:04:50|424.49|422.49|424.49|422.49|424.49|422.49|423.36|421.36|0
1643310300000|2022-01-27 19:05:00|424.26|422.26|423.13|421.13|424.26|422.26|422.68|420.68|0
1643310310000|2022-01-27 19:05:10|423.25|421.25|423.36|421.36|423.58|421.58|423.25|421.25|0
1643310320000|2022-01-27 19:05:20|423.93|421.93|424.49|422.49|425.06|423.06|423.93|421.93|0
1643310330000|2022-01-27 19:05:30|424.26|422.26|425.06|423.06|425.06|423.06|424.26|422.26|0
1643310340000|2022-01-27 19:05:40|424.26|422.26|424.72|422.72|424.72|422.72|424.26|422.26|0
1643310350000|2022-01-27 19:05:50|424.26|422.26|424.04|422.04|424.38|422.38|423.81|421.81|0
1643310360000|2022-01-27 19:06:00|423.81|421.81|422.45|420.45|423.93|421.93|422.45|420.45|0
1643310370000|2022-01-27 19:06:10|420.64|418.64|418.83|416.83|420.64|418.64|418.83|416.83|0
1643310380000|2022-01-27 19:06:20|419.06|417.06|418.15|416.15|419.06|417.06|418.15|416.15|0
1643310390000|2022-01-27 19:06:30|418.38|416.38|417.25|415.25|418.38|416.38|416.8|414.8|0
1643310400000|2022-01-27 19:06:40|419.96|417.96|421.54|419.54|421.54|419.54|419.96|417.96|0
1643310410000|2022-01-27 19:06:50|421.32|419.32|424.04|422.04|424.04|422.04|421.32|419.32|0
1643310420000|2022-01-27 19:07:00|423.81|421.81|425.4|423.4|425.4|423.4|423.81|421.81|0
1643310430000|2022-01-27 19:07:10|426.31|424.31|427.67|425.67|427.67|425.67|426.31|424.31|0
1643310440000|2022-01-27 19:07:20|428.13|426.13|428.12|426.12|428.13|426.13|427.67|425.67|0
1643310450000|2022-01-27 19:07:30|429.04|427.04|429.38|427.38|430.63|428.63|429.04|427.04|0
1643310460000|2022-01-27 19:07:40|427.56|425.56|428.12|426.12|428.24|426.24|427.56|425.56|0
1643310470000|2022-01-27 19:07:50|427.44|425.44|427.11|425.11|427.9|425.9|427.11|425.11|0
1643310480000|2022-01-27 19:08:00|427.33|425.33|426.76|424.76|427.44|425.44|426.53|424.53|0
1643310490000|2022-01-27 19:08:10|426.53|424.53|425.4|423.4|426.53|424.53|425.4|423.4|0
1643310500000|2022-01-27 19:08:20|426.53|424.53|425.62|423.62|426.53|424.53|425.62|423.62|0
1643310510000|2022-01-27 19:08:30|424.72|422.72|424.26|422.26|424.72|422.72|424.26|422.26|0
1643310520000|2022-01-27 19:08:40|425.85|423.85|425.62|423.62|425.85|423.85|425.17|423.17|0
1643310530000|2022-01-27 19:08:50|425.74|423.74|426.76|424.76|426.76|424.76|425.4|423.4|0
1643310540000|2022-01-27 19:09:00|426.08|424.08|425.85|423.85|426.42|424.42|425.85|423.85|0
1643310550000|2022-01-27 19:09:10|425.62|423.62|424.94|422.94|425.62|423.62|424.94|422.94|0
1643310560000|2022-01-27 19:09:20|425.4|423.4|425.06|423.06|425.85|423.85|425.06|423.06|0
1643310570000|2022-01-27 19:09:30|425.17|423.17|424.94|422.94|425.4|423.4|424.94|422.94|0
1643310580000|2022-01-27 19:09:40|425.17|423.17|424.94|422.94|425.17|423.17|424.94|422.94|0
1643310590000|2022-01-27 19:09:50|424.72|422.72|424.61|422.61|424.72|422.72|424.49|422.49|0
1643310600000|2022-01-27 19:10:00|425.85|423.85|421.54|419.54|425.85|423.85|421.54|419.54|0
1643310610000|2022-01-27 19:10:10|421.21|419.21|423.81|421.81|424.04|422.04|421.21|419.21|0
1643310620000|2022-01-27 19:10:20|424.26|422.26|424.72|422.72|424.72|422.72|424.26|422.26|0
1643310630000|2022-01-27 19:10:30|425.74|423.74|426.76|424.76|426.76|424.76|425.17|423.17|0
1643310640000|2022-01-27 19:10:40|427.44|425.44|427.67|425.67|427.67|425.67|427.44|425.44|0
1643310650000|2022-01-27 19:10:50|427.33|425.33|427.67|425.67|427.79|425.79|427.33|425.33|0
1643310660000|2022-01-27 19:11:00|424.49|422.49|425.51|423.51|425.51|423.51|424.49|422.49|0
1643310670000|2022-01-27 19:11:10|424.94|422.94|425.51|423.51|425.51|423.51|424.61|422.61|0
1643310680000|2022-01-27 19:11:20|425.4|423.4|424.94|422.94|425.4|423.4|424.94|422.94|0
1643310690000|2022-01-27 19:11:30|425.74|423.74|425.62|423.62|425.74|423.74|425.4|423.4|0
1643310700000|2022-01-27 19:11:40|425.17|423.17|423.81|421.81|425.17|423.17|423.58|421.58|0
1643310710000|2022-01-27 19:11:50|423.93|421.93|425.17|423.17|425.17|423.17|423.81|421.81|0
1643310720000|2022-01-27 19:12:00|425.51|423.51|426.3|424.3|427.21|425.21|425.4|423.4|0
1643310730000|2022-01-27 19:12:10|426.76|424.76|426.99|424.99|426.99|424.99|426.65|424.65|0
1643310740000|2022-01-27 19:12:20|426.65|424.65|426.76|424.76|426.76|424.76|426.53|424.53|0
1643310750000|2022-01-27 19:12:30|425.74|423.74|425.51|423.51|425.85|423.85|425.51|423.51|0
1643310760000|2022-01-27 19:12:40|424.49|422.49|423.81|421.81|424.49|422.49|423.81|421.81|0
1643310770000|2022-01-27 19:12:50|424.03|422.03|426.08|424.08|426.08|424.08|424.03|422.03|0
1643310780000|2022-01-27 19:13:00|426.53|424.53|427.1|425.1|428.12|426.12|426.53|424.53|0
1643310790000|2022-01-27 19:13:10|427.67|425.67|428.58|426.58|428.58|426.58|427.44|425.44|0
1643310800000|2022-01-27 19:13:20|428.81|426.81|428.81|426.81|428.81|426.81|428.81|426.81|0
1643310810000|2022-01-27 19:13:30|429.03|427.03|428.47|426.47|429.26|427.26|428.47|426.47|0
1643310820000|2022-01-27 19:13:40|428.81|426.81|429.03|427.03|429.03|427.03|428.81|426.81|0
1643310830000|2022-01-27 19:13:50|428.58|426.58|428.81|426.81|429.03|427.03|428.58|426.58|0
1643310840000|2022-01-27 19:14:00|427.9|425.9|426.65|424.65|427.9|425.9|426.3|424.3|0
1643310850000|2022-01-27 19:14:10|427.21|425.21|426.76|424.76|428.12|426.12|426.76|424.76|0
1643310860000|2022-01-27 19:14:20|426.99|424.99|428.24|426.24|428.24|426.24|426.99|424.99|0
1643310870000|2022-01-27 19:14:30|427.9|425.9|428.12|426.12|428.47|426.47|427.9|425.9|0
1643310880000|2022-01-27 19:14:40|428.35|426.35|428.35|426.35|428.47|426.47|428.12|426.12|0
1643310890000|2022-01-27 19:14:50|429.03|427.03|428.92|426.92|429.26|427.26|428.58|426.58|0
1643310900000|2022-01-27 19:15:00|429.03|427.03|428.81|426.81|429.03|427.03|427.67|425.67|0
1643310910000|2022-01-27 19:15:10|430.63|428.63|434.28|432.28|434.96|432.96|430.63|428.63|0
1643310920000|2022-01-27 19:15:20|434.96|432.96|433.94|431.94|434.96|432.96|433.94|431.94|0
1643310930000|2022-01-27 19:15:30|432.22|430.22|432.22|430.22|433.48|431.48|432.22|430.22|0
1643310940000|2022-01-27 19:15:40|431.88|429.88|433.13|431.13|433.13|431.13|431.31|429.31|0
1643310950000|2022-01-27 19:15:50|432.68|430.68|432.68|430.68|432.68|430.68|431.99|429.99|0
1643310960000|2022-01-27 19:16:00|432.8|430.8|433.13|431.13|433.13|431.13|431.99|429.99|0
1643310970000|2022-01-27 19:16:10|432.8|430.8|433.71|431.71|433.71|431.71|432.8|430.8|0
1643310980000|2022-01-27 19:16:20|434.96|432.96|435.88|433.88|435.88|433.88|434.96|432.96|0
1643310990000|2022-01-27 19:16:30|435.65|433.65|437.02|435.02|437.02|435.02|435.65|433.65|0
1643311000000|2022-01-27 19:16:40|435.65|433.65|434.73|432.73|435.65|433.65|434.73|432.73|0
1643311010000|2022-01-27 19:16:50|434.28|432.28|435.42|433.42|435.65|433.65|434.28|432.28|0
1643311020000|2022-01-27 19:17:00|435.65|433.65|434.85|432.85|435.65|433.65|434.85|432.85|0
1643311030000|2022-01-27 19:17:10|434.5|432.5|434.96|432.96|435.19|433.19|434.28|432.28|0
1643311040000|2022-01-27 19:17:20|435.19|433.19|434.96|432.96|435.19|433.19|434.85|432.85|0
1643311050000|2022-01-27 19:17:30|435.19|433.19|434.62|432.62|435.19|433.19|434.62|432.62|0
1643311060000|2022-01-27 19:17:40|434.28|432.28|433.59|431.59|434.28|432.28|433.59|431.59|0
1643311070000|2022-01-27 19:17:50|434.05|432.05|435.42|433.42|435.42|433.42|433.82|431.82|0
1643311080000|2022-01-27 19:18:00|435.65|433.65|437.48|435.48|437.6|435.6|435.65|433.65|0
1643311090000|2022-01-27 19:18:10|439.08|437.08|437.93|435.93|439.31|437.31|437.93|435.93|0
1643311100000|2022-01-27 19:18:20|437.25|435.25|436.1|434.1|437.25|435.25|435.65|433.65|0
1643311110000|2022-01-27 19:18:30|435.88|433.88|435.31|433.31|436.33|434.33|435.31|433.31|0
1643311120000|2022-01-27 19:18:40|434.96|432.96|434.73|432.73|434.96|432.96|434.5|432.5|0
1643311130000|2022-01-27 19:18:50|434.39|432.39|436.91|434.91|436.91|434.91|434.39|432.39|0
1643311140000|2022-01-27 19:19:00|437.25|435.25|436.56|434.56|437.25|435.25|436.33|434.33|0
1643311150000|2022-01-27 19:19:10|435.99|433.99|436.1|434.1|436.1|434.1|435.65|433.65|0
1643311160000|2022-01-27 19:19:20|435.77|433.77|436.1|434.1|436.1|434.1|434.28|432.28|0
1643311170000|2022-01-27 19:19:30|435.77|433.77|436.33|434.33|436.33|434.33|435.19|433.19|0
1643311180000|2022-01-27 19:19:40|436.68|434.68|436.56|434.56|437.02|435.02|435.87|433.87|0
1643311190000|2022-01-27 19:19:50|436.1|434.1|436.1|434.1|436.1|434.1|436.1|434.1|0
1643311200000|2022-01-27 19:20:00|435.65|433.65|438.74|436.74|439.08|437.08|435.65|433.65|0
1643311210000|2022-01-27 19:20:10|438.16|436.16|436.22|434.22|438.16|436.16|436.22|434.22|0
1643311220000|2022-01-27 19:20:20|436.68|434.68|436.1|434.1|436.68|434.68|436.1|434.1|0
1643311230000|2022-01-27 19:20:30|436.68|434.68|438.39|436.39|438.74|436.74|436.68|434.68|0
1643311240000|2022-01-27 19:20:40|437.93|435.93|437.93|435.93|438.51|436.51|437.93|435.93|0
1643311250000|2022-01-27 19:20:50|437.25|435.25|438.16|436.16|438.39|436.39|437.25|435.25|0
1643311260000|2022-01-27 19:21:00|438.39|436.39|440.68|438.68|440.68|438.68|438.39|436.39|0
1643311270000|2022-01-27 19:21:10|441.83|439.83|441.03|439.03|441.83|439.83|441.03|439.03|0
1643311280000|2022-01-27 19:21:20|440.91|438.91|440.45|438.45|440.91|438.91|439.77|437.77|0
1643311290000|2022-01-27 19:21:30|440.22|438.22|439.77|437.77|440.45|438.45|439.77|437.77|0
1643311300000|2022-01-27 19:21:40|439.66|437.66|439.08|437.08|439.66|437.66|439.08|437.08|0
1643311310000|2022-01-27 19:21:50|439.54|437.54|439.08|437.08|439.54|437.54|439.08|437.08|0
1643311320000|2022-01-27 19:22:00|439.31|437.31|439.66|437.66|440|438|439.2|437.2|0
1643311330000|2022-01-27 19:22:10|439.77|437.77|440.34|438.34|440.34|438.34|439.77|437.77|0
1643311340000|2022-01-27 19:22:20|438.62|436.62|439.08|437.08|439.31|437.31|438.62|436.62|0
1643311350000|2022-01-27 19:22:30|439.31|437.31|438.62|436.62|439.54|437.54|438.62|436.62|0
1643311360000|2022-01-27 19:22:40|439.31|437.31|438.39|436.39|439.31|437.31|438.39|436.39|0
1643311370000|2022-01-27 19:22:50|441.26|439.26|440.45|438.45|441.26|439.26|440.11|438.11|0
1643311380000|2022-01-27 19:23:00|440.34|438.34|440.22|438.22|440.91|438.91|440.22|438.22|0
1643311390000|2022-01-27 19:23:10|439.99|437.99|439.77|437.77|439.99|437.99|439.77|437.77|0
1643311400000|2022-01-27 19:23:20|440.45|438.45|439.77|437.77|440.45|438.45|439.54|437.54|0
1643311410000|2022-01-27 19:23:30|439.31|437.31|439.54|437.54|439.77|437.77|439.31|437.31|0
1643311420000|2022-01-27 19:23:40|438.51|436.51|438.74|436.74|438.74|436.74|438.39|436.39|0
1643311430000|2022-01-27 19:23:50|438.39|436.39|438.39|436.39|438.85|436.85|438.39|436.39|0
1643311440000|2022-01-27 19:24:00|438.62|436.62|441.37|439.37|441.37|439.37|438.62|436.62|0
1643311450000|2022-01-27 19:24:10|443.21|441.21|444.36|442.36|444.36|442.36|443.21|441.21|0
1643311460000|2022-01-27 19:24:20|444.94|442.94|448.27|446.27|448.27|446.27|444.94|442.94|0
1643311470000|2022-01-27 19:24:30|447.58|445.58|447.12|445.12|447.81|445.81|447.12|445.12|0
1643311480000|2022-01-27 19:24:40|446.66|444.66|446.43|444.43|446.66|444.66|446.09|444.09|0
1643311490000|2022-01-27 19:24:50|446.2|444.2|446.89|444.89|446.89|444.89|446.2|444.2|0
1643311500000|2022-01-27 19:25:00|448.27|446.27|448.04|446.04|448.27|446.27|447.35|445.35|0
1643311510000|2022-01-27 19:25:10|448.96|446.96|447.58|445.58|448.96|446.96|447.47|445.47|0
1643311520000|2022-01-27 19:25:20|447.35|445.35|445.74|443.74|447.58|445.58|445.63|443.63|0
1643311530000|2022-01-27 19:25:30|447.62|445.62|447.16|445.16|447.62|445.62|446.93|444.93|0
1643311540000|2022-01-27 19:25:40|446.93|444.93|447.39|445.39|447.62|445.62|446.93|444.93|0
1643311550000|2022-01-27 19:25:50|446.93|444.93|445.68|443.68|447.28|445.28|445.68|443.68|0
1643311560000|2022-01-27 19:26:00|445.79|443.79|447.16|445.16|447.16|445.16|445.22|443.22|0
1643311570000|2022-01-27 19:26:10|446.24|444.24|447.05|445.05|447.05|445.05|446.02|444.02|0
1643311580000|2022-01-27 19:26:20|446.7|444.7|447.39|445.39|447.74|445.74|446.7|444.7|0
1643311590000|2022-01-27 19:26:30|447.62|445.62|447.62|445.62|447.85|445.85|446.93|444.93|0
1643311600000|2022-01-27 19:26:40|447.16|445.16|449.22|447.22|449.45|447.45|447.16|445.16|0
1643311610000|2022-01-27 19:26:50|448.76|446.76|450.26|448.26|450.49|448.49|448.76|446.76|0
1643311620000|2022-01-27 19:27:00|450.37|448.37|448.53|446.53|450.37|448.37|448.53|446.53|0
1643311630000|2022-01-27 19:27:10|448.42|446.42|447.85|445.85|448.42|446.42|447.62|445.62|0
1643311640000|2022-01-27 19:27:20|448.3|446.3|448.19|446.19|448.3|446.3|447.97|445.97|0
1643311650000|2022-01-27 19:27:30|446.82|444.82|447.16|445.16|447.16|445.16|446.82|444.82|0
1643311660000|2022-01-27 19:27:40|447.28|445.28|449.22|447.22|449.22|447.22|447.28|445.28|0
1643311670000|2022-01-27 19:27:50|449.45|447.45|449.45|447.45|449.57|447.57|449.45|447.45|0
1643311680000|2022-01-27 19:28:00|449.22|447.22|450.03|448.03|450.03|448.03|449.22|447.22|0
1643311690000|2022-01-27 19:28:10|449.34|447.34|447.39|445.39|449.34|447.34|447.39|445.39|0
1643311700000|2022-01-27 19:28:20|447.62|445.62|450.37|448.37|450.37|448.37|447.62|445.62|0
1643311710000|2022-01-27 19:28:30|450.14|448.14|449.45|447.45|451.29|449.29|449.45|447.45|0
1643311720000|2022-01-27 19:28:40|449.22|447.22|449.34|447.34|449.34|447.34|448.99|446.99|0
1643311730000|2022-01-27 19:28:50|449.45|447.45|450.6|448.6|450.83|448.83|449.45|447.45|0
1643311740000|2022-01-27 19:29:00|450.49|448.49|450.37|448.37|451.29|449.29|450.37|448.37|0
1643311750000|2022-01-27 19:29:10|450.6|448.6|449.11|447.11|450.6|448.6|449.11|447.11|0
1643311760000|2022-01-27 19:29:20|449.45|447.45|449.91|447.91|450.26|448.26|449.45|447.45|0
1643311770000|2022-01-27 19:29:30|450.14|448.14|449.91|447.91|450.14|448.14|449.68|447.68|0
1643311780000|2022-01-27 19:29:40|449.34|447.34|447.62|445.62|449.34|447.34|447.62|445.62|0
1643311790000|2022-01-27 19:29:50|447.97|445.97|448.99|446.99|449.22|447.22|447.85|445.85|0
1643311800000|2022-01-27 19:30:00|449.22|447.22|449.11|447.11|449.34|447.34|449.11|447.11|0
1643311810000|2022-01-27 19:30:10|449.45|447.45|448.53|446.53|449.91|447.91|448.19|446.19|0
1643311820000|2022-01-27 19:30:20|447.85|445.85|447.85|445.85|448.07|446.07|447.62|445.62|0
1643311830000|2022-01-27 19:30:30|446.47|444.47|447.05|445.05|447.39|445.39|446.47|444.47|0
1643311840000|2022-01-27 19:30:40|446.93|444.93|446.24|444.24|446.93|444.93|446.13|444.13|0
1643311850000|2022-01-27 19:30:50|445.68|443.68|445.45|443.45|445.79|443.79|445.45|443.45|0
1643311860000|2022-01-27 19:31:00|445.79|443.79|447.05|445.05|447.39|445.39|445.79|443.79|0
1643311870000|2022-01-27 19:31:10|447.39|445.39|444.64|442.64|447.39|445.39|444.64|442.64|0
1643311880000|2022-01-27 19:31:20|443.27|441.27|443.5|441.5|443.5|441.5|442.93|440.93|0
1643311890000|2022-01-27 19:31:30|443.16|441.16|443.73|441.73|443.73|441.73|443.16|441.16|0
1643311900000|2022-01-27 19:31:40|444.64|442.64|443.73|441.73|444.64|442.64|443.73|441.73|0
1643311910000|2022-01-27 19:31:50|443.85|441.85|444.87|442.87|445.45|443.45|443.73|441.73|0
1643311920000|2022-01-27 19:32:00|446.47|444.47|446.7|444.7|446.7|444.7|445.79|443.79|0
1643311930000|2022-01-27 19:32:10|446.47|444.47|447.74|445.74|447.74|445.74|446.47|444.47|0
1643311940000|2022-01-27 19:32:20|447.85|445.85|447.39|445.39|447.85|445.85|447.39|445.39|0
1643311950000|2022-01-27 19:32:30|447.85|445.85|449.68|447.68|449.68|447.68|447.85|445.85|0
1643311960000|2022-01-27 19:32:40|448.65|446.65|451.28|449.28|451.28|449.28|448.65|446.65|0
1643311970000|2022-01-27 19:32:50|452.43|450.43|453.81|451.81|453.81|451.81|452.43|450.43|0
1643311980000|2022-01-27 19:33:00|453.93|451.93|452.89|450.89|453.93|451.93|452.89|450.89|0
1643311990000|2022-01-27 19:33:10|452.55|450.55|452.89|450.89|452.89|450.89|452.32|450.32|0
1643312000000|2022-01-27 19:33:20|453.12|451.12|456.69|454.69|456.69|454.69|453.12|451.12|0
1643312010000|2022-01-27 19:33:30|456.57|454.57|456.57|454.57|456.57|454.57|456.57|454.57|0
1643312020000|2022-01-27 19:33:40|456.8|454.8|456.57|454.57|457.49|455.49|456.46|454.46|0
1643312030000|2022-01-27 19:33:50|457.03|455.03|456|454|457.03|455.03|455.77|453.77|0
1643312040000|2022-01-27 19:34:00|456.23|454.23|454.04|452.04|456.69|454.69|454.04|452.04|0
1643312050000|2022-01-27 19:34:10|453.35|451.35|455.42|453.42|455.42|453.42|452.89|450.89|0
1643312060000|2022-01-27 19:34:20|455.65|453.65|455.19|453.19|455.77|453.77|455.19|453.19|0
1643312070000|2022-01-27 19:34:30|454.96|452.96|454.5|452.5|454.96|452.96|454.5|452.5|0
1643312080000|2022-01-27 19:34:40|454.39|452.39|455.31|453.31|455.31|453.31|454.39|452.39|0
1643312090000|2022-01-27 19:34:50|455.77|453.77|454.39|452.39|455.77|453.77|454.39|452.39|0
1643312100000|2022-01-27 19:35:00|454.04|452.04|453.58|451.58|454.04|452.04|453.58|451.58|0
1643312110000|2022-01-27 19:35:10|454.39|452.39|449.22|447.22|454.39|452.39|449.22|447.22|0
1643312120000|2022-01-27 19:35:20|449.45|447.45|446.01|444.01|449.68|447.68|446.01|444.01|0
1643312130000|2022-01-27 19:35:30|446.24|444.24|447.62|445.62|448.07|446.07|446.24|444.24|0
1643312140000|2022-01-27 19:35:40|447.84|445.84|449.68|447.68|449.68|447.68|447.84|445.84|0
1643312150000|2022-01-27 19:35:50|450.14|448.14|449.68|447.68|450.14|448.14|449.68|447.68|0
1643312160000|2022-01-27 19:36:00|449.45|447.45|447.39|445.39|449.45|447.45|447.16|445.16|0
1643312170000|2022-01-27 19:36:10|447.16|445.16|448.88|446.88|448.88|446.88|447.16|445.16|0
1643312180000|2022-01-27 19:36:20|448.99|446.99|447.96|445.96|448.99|446.99|447.96|445.96|0
1643312190000|2022-01-27 19:36:30|448.07|446.07|446.47|444.47|448.07|446.07|446.47|444.47|0
1643312200000|2022-01-27 19:36:40|448.07|446.07|448.19|446.19|448.19|446.19|447.39|445.39|0
1643312210000|2022-01-27 19:36:50|448.07|446.07|447.39|445.39|448.07|446.07|447.05|445.05|0
1643312220000|2022-01-27 19:37:00|447.05|445.05|447.84|445.84|447.84|445.84|447.05|445.05|0
1643312230000|2022-01-27 19:37:10|447.28|445.28|448.07|446.07|448.07|446.07|447.16|445.16|0
1643312240000|2022-01-27 19:37:20|444.87|442.87|445.67|443.67|445.67|443.67|444.87|442.87|0
1643312250000|2022-01-27 19:37:30|445.45|443.45|445.45|443.45|445.78|443.78|445.45|443.45|0
1643312260000|2022-01-27 19:37:40|445.9|443.9|443.95|441.95|446.01|444.01|443.95|441.95|0
1643312270000|2022-01-27 19:37:50|444.41|442.41|445.67|443.67|445.67|443.67|444.41|442.41|0
1643312280000|2022-01-27 19:38:00|446.24|444.24|447.61|445.61|448.07|446.07|446.24|444.24|0
1643312290000|2022-01-27 19:38:10|448.07|446.07|448.42|446.42|448.42|446.42|447.28|445.28|0
1643312300000|2022-01-27 19:38:20|448.07|446.07|446.7|444.7|448.07|446.07|446.7|444.7|0
1643312310000|2022-01-27 19:38:30|447.39|445.39|447.39|445.39|448.3|446.3|447.16|445.16|0
1643312320000|2022-01-27 19:38:40|445.55|443.55|446.24|444.24|446.24|444.24|445.55|443.55|0
1643312330000|2022-01-27 19:38:50|445.9|443.9|447.39|445.39|447.39|445.39|445.78|443.78|0
1643312340000|2022-01-27 19:39:00|448.3|446.3|448.42|446.42|448.76|446.76|448.3|446.3|0
1643312350000|2022-01-27 19:39:10|448.07|446.07|446.93|444.93|448.3|446.3|446.93|444.93|0
1643312360000|2022-01-27 19:39:20|446.13|444.13|446.93|444.93|447.16|445.16|446.01|444.01|0
1643312370000|2022-01-27 19:39:30|446.82|444.82|446.7|444.7|446.82|444.82|446.7|444.7|0
1643312380000|2022-01-27 19:39:40|444.87|442.87|445.33|443.33|445.55|443.55|444.87|442.87|0
1643312390000|2022-01-27 19:39:50|445.1|443.1|444.87|442.87|445.1|443.1|444.64|442.64|0
1643312400000|2022-01-27 19:40:00|446.13|444.13|439.28|437.28|446.13|444.13|439.28|437.28|0
1643312410000|2022-01-27 19:40:10|437.8|435.8|437.46|435.46|438.03|436.03|437.12|435.12|0
1643312420000|2022-01-27 19:40:20|436.43|434.43|433.83|431.83|436.43|434.43|433.83|431.83|0
1643312430000|2022-01-27 19:40:30|435.42|433.42|435.75|433.75|435.75|433.75|435.19|433.19|0
1643312440000|2022-01-27 19:40:40|436.55|434.55|437.57|435.57|437.57|435.57|436.43|434.43|0
1643312450000|2022-01-27 19:40:50|437.8|435.8|435.87|433.87|437.8|435.8|435.87|433.87|0
1643312460000|2022-01-27 19:41:00|435.52|433.52|435.98|433.98|436.21|434.21|435.3|433.3|0
1643312470000|2022-01-27 19:41:10|435.3|433.3|435.75|433.75|435.75|433.75|435.3|433.3|0
1643312480000|2022-01-27 19:41:20|437.12|435.12|437.57|435.57|437.57|435.57|436.66|434.66|0
1643312490000|2022-01-27 19:41:30|437.01|435.01|436.66|434.66|437.12|435.12|436.66|434.66|0
1643312500000|2022-01-27 19:41:40|437.34|435.34|436.89|434.89|437.34|435.34|436.89|434.89|0
1643312510000|2022-01-27 19:41:50|436.66|434.66|436.78|434.78|437.34|435.34|436.66|434.66|0
1643312520000|2022-01-27 19:42:00|437.23|435.23|435.52|433.52|437.23|435.23|435.52|433.52|0
1643312530000|2022-01-27 19:42:10|433.93|431.93|435.3|433.3|435.3|433.3|433.48|431.48|0
1643312540000|2022-01-27 19:42:20|436.21|434.21|436.21|434.21|436.66|434.66|436.1|434.1|0
1643312550000|2022-01-27 19:42:30|437.8|435.8|436.32|434.32|437.8|435.8|435.98|433.98|0
1643312560000|2022-01-27 19:42:40|436.43|434.43|436.66|434.66|437.11|435.11|436.43|434.43|0
1643312570000|2022-01-27 19:42:50|436.43|434.43|438.48|436.48|438.48|436.48|436.43|434.43|0
1643312580000|2022-01-27 19:43:00|438.71|436.71|438.02|436.02|438.71|436.71|436.89|434.89|0
1643312590000|2022-01-27 19:43:10|436.43|434.43|435.75|433.75|436.78|434.78|435.75|433.75|0
1643312600000|2022-01-27 19:43:20|435.98|433.98|436.66|434.66|436.66|434.66|435.98|433.98|0
1643312610000|2022-01-27 19:43:30|436.89|434.89|435.98|433.98|437.11|435.11|435.98|433.98|0
1643312620000|2022-01-27 19:43:40|437.23|435.23|435.75|433.75|437.57|435.57|435.75|433.75|0
1643312630000|2022-01-27 19:43:50|436.1|434.1|436.1|434.1|436.32|434.32|436.1|434.1|0
1643312640000|2022-01-27 19:44:00|435.64|433.64|436.2|434.2|436.66|434.66|435.64|433.64|0
1643312650000|2022-01-27 19:44:10|435.07|433.07|434.73|432.73|435.75|433.75|434.73|432.73|0
1643312660000|2022-01-27 19:44:20|435.07|433.07|435.3|433.3|435.3|433.3|434.84|432.84|0
1643312670000|2022-01-27 19:44:30|436.43|434.43|437.57|435.57|437.8|435.8|436.43|434.43|0
1643312680000|2022-01-27 19:44:40|436.55|434.55|436.66|434.66|437.11|435.11|436.55|434.55|0
1643312690000|2022-01-27 19:44:50|436.78|434.78|436.43|434.43|437.11|435.11|436.43|434.43|0
1643312700000|2022-01-27 19:45:00|436.89|434.89|436.1|434.1|436.89|434.89|435.75|433.75|0
1643312710000|2022-01-27 19:45:10|436.89|434.89|436.1|434.1|436.89|434.89|435.3|433.3|0
1643312720000|2022-01-27 19:45:20|435.98|433.98|436.2|434.2|436.43|434.43|435.87|433.87|0
1643312730000|2022-01-27 19:45:30|435.75|433.75|432.35|430.35|435.75|433.75|432.35|430.35|0
1643312740000|2022-01-27 19:45:40|431.44|429.44|431.44|429.44|431.67|429.67|431.21|429.21|0
1643312750000|2022-01-27 19:45:50|430.42|428.42|431.44|429.44|431.44|429.44|430.42|428.42|0
1643312760000|2022-01-27 19:46:00|432.12|430.12|431.21|429.21|432.12|430.12|431.21|429.21|0
1643312770000|2022-01-27 19:46:10|430.53|428.53|431.33|429.33|431.33|429.33|430.53|428.53|0
1643312780000|2022-01-27 19:46:20|431.66|429.66|431.66|429.66|431.66|429.66|431.21|429.21|0
1643312790000|2022-01-27 19:46:30|430.99|428.99|430.53|428.53|430.99|428.99|430.08|428.08|0
1643312800000|2022-01-27 19:46:40|430.2|428.2|429.4|427.4|430.2|428.2|428.95|426.95|0
1643312810000|2022-01-27 19:46:50|429.85|427.85|429.85|427.85|429.85|427.85|429.4|427.4|0
1643312820000|2022-01-27 19:47:00|429.97|427.97|431.44|429.44|432.8|430.8|429.97|427.97|0
1643312830000|2022-01-27 19:47:10|432.69|430.69|433.25|431.25|433.71|431.71|432.69|430.69|0
1643312840000|2022-01-27 19:47:20|433.37|431.37|432.92|430.92|433.37|431.37|432.92|430.92|0
1643312850000|2022-01-27 19:47:30|433.93|431.93|433.48|431.48|434.39|432.39|433.48|431.48|0
1643312860000|2022-01-27 19:47:40|433.25|431.25|433.93|431.93|433.93|431.93|433.25|431.25|0
1643312870000|2022-01-27 19:47:50|433.71|431.71|432.34|430.34|433.71|431.71|432.34|430.34|0
1643312880000|2022-01-27 19:48:00|432.8|430.8|433.25|431.25|433.37|431.37|432.8|430.8|0
1643312890000|2022-01-27 19:48:10|433.93|431.93|433.25|431.25|433.93|431.93|433.02|431.02|0
1643312900000|2022-01-27 19:48:20|433.48|431.48|433.48|431.48|433.48|431.48|433.48|431.48|0
1643312910000|2022-01-27 19:48:30|434.16|432.16|436.09|434.09|436.09|434.09|434.16|432.16|0
1643312920000|2022-01-27 19:48:40|437.57|435.57|439.39|437.39|439.39|437.39|437.57|435.57|0
1643312930000|2022-01-27 19:48:50|437.69|435.69|437.8|435.8|437.91|435.91|437.69|435.69|0
1643312940000|2022-01-27 19:49:00|438.25|436.25|437.8|435.8|438.25|436.25|437.34|435.34|0
1643312950000|2022-01-27 19:49:10|436.89|434.89|436.66|434.66|437.34|435.34|436.43|434.43|0
1643312960000|2022-01-27 19:49:20|435.75|433.75|437.57|435.57|437.57|435.57|435.75|433.75|0
1643312970000|2022-01-27 19:49:30|437|435|437.34|435.34|437.34|435.34|437|435|0
1643312980000|2022-01-27 19:49:40|436.32|434.32|436.43|434.43|436.66|434.66|436.32|434.32|0
1643312990000|2022-01-27 19:49:50|436.55|434.55|436.43|434.43|436.88|434.88|436.43|434.43|0
1643313000000|2022-01-27 19:50:00|438.25|436.25|439.16|437.16|439.16|437.16|438.25|436.25|0
1643313010000|2022-01-27 19:50:10|438.71|436.71|438.71|436.71|438.71|436.71|438.02|436.02|0
1643313020000|2022-01-27 19:50:20|438.93|436.93|437.79|435.79|438.93|436.93|437.57|435.57|0
1643313030000|2022-01-27 19:50:30|437.91|435.91|438.02|436.02|438.02|436.02|437.57|435.57|0
1643313040000|2022-01-27 19:50:40|439.51|437.51|438.7|436.7|440.53|438.53|438.7|436.7|0
1643313050000|2022-01-27 19:50:50|439.16|437.16|440.07|438.07|440.07|438.07|439.16|437.16|0
1643313060000|2022-01-27 19:51:00|440.76|438.76|444.41|442.41|444.41|442.41|440.76|438.76|0
1643313070000|2022-01-27 19:51:10|443.04|441.04|442.93|440.93|443.04|441.04|442.7|440.7|0
1643313080000|2022-01-27 19:51:20|442.81|440.81|442.58|440.58|442.81|440.81|442.12|440.12|0
1643313090000|2022-01-27 19:51:30|442.93|440.93|442.35|440.35|443.16|441.16|442.35|440.35|0
1643313100000|2022-01-27 19:51:40|442.12|440.12|443.16|441.16|443.16|441.16|441.67|439.67|0
1643313110000|2022-01-27 19:51:50|443.38|441.38|442.58|440.58|443.38|441.38|442.35|440.35|0
1643313120000|2022-01-27 19:52:00|442.35|440.35|441.9|439.9|442.35|440.35|441.9|439.9|0
1643313130000|2022-01-27 19:52:10|441.44|439.44|440.19|438.19|441.44|439.44|439.39|437.39|0
1643313140000|2022-01-27 19:52:20|440.07|438.07|441.67|439.67|441.67|439.67|440.07|438.07|0
1643313150000|2022-01-27 19:52:30|442.12|440.12|443.26|441.26|443.26|441.26|442.01|440.01|0
1643313160000|2022-01-27 19:52:40|443.04|441.04|443.38|441.38|444.07|442.07|443.04|441.04|0
1643313170000|2022-01-27 19:52:50|443.26|441.26|443.84|441.84|443.84|441.84|443.04|441.04|0
1643313180000|2022-01-27 19:53:00|442.93|440.93|443.49|441.49|443.49|441.49|442.93|440.93|0
1643313190000|2022-01-27 19:53:10|443.72|441.72|445.9|443.9|445.9|443.9|443.72|441.72|0
1643313200000|2022-01-27 19:53:20|445.78|443.78|446.69|444.69|447.38|445.38|445.78|443.78|0
1643313210000|2022-01-27 19:53:30|446.46|444.46|446.92|444.92|446.92|444.92|446.46|444.46|0
1643313220000|2022-01-27 19:53:40|447.61|445.61|448.98|446.98|448.98|446.98|447.38|445.38|0
1643313230000|2022-01-27 19:53:50|448.75|446.75|449.21|447.21|450.13|448.13|448.75|446.75|0
1643313240000|2022-01-27 19:54:00|448.3|446.3|447.84|445.84|448.42|446.42|447.04|445.04|0
1643313250000|2022-01-27 19:54:10|448.07|446.07|450.25|448.25|450.25|448.25|448.07|446.07|0
1643313260000|2022-01-27 19:54:20|449.9|447.9|450.82|448.82|450.82|448.82|449.9|447.9|0
1643313270000|2022-01-27 19:54:30|450.13|448.13|450.36|448.36|450.48|448.48|450.13|448.13|0
1643313280000|2022-01-27 19:54:40|450.02|448.02|449.56|447.56|450.25|448.25|449.44|447.44|0
1643313290000|2022-01-27 19:54:50|450.13|448.13|449.21|447.21|450.25|448.25|449.21|447.21|0
1643313300000|2022-01-27 19:55:00|449.9|447.9|451.17|449.17|451.17|449.17|449.9|447.9|0
1643313310000|2022-01-27 19:55:10|450.82|448.82|450.94|448.94|450.94|448.94|450.59|448.59|0
1643313320000|2022-01-27 19:55:20|450.82|448.82|451.05|449.05|451.05|449.05|448.98|446.98|0
1643313330000|2022-01-27 19:55:30|450.59|448.59|450.82|448.82|450.82|448.82|449.9|447.9|0
1643313340000|2022-01-27 19:55:40|452.42|450.42|453.8|451.8|453.8|451.8|452.42|450.42|0
1643313350000|2022-01-27 19:55:50|454.49|452.49|454.49|452.49|454.95|452.95|454.49|452.49|0
1643313360000|2022-01-27 19:56:00|452.88|450.88|453.57|451.57|453.69|451.69|452.88|450.88|0
1643313370000|2022-01-27 19:56:10|454.49|452.49|454.15|452.15|454.49|452.49|454.03|452.03|0
1643313380000|2022-01-27 19:56:20|453.92|451.92|451.74|449.74|453.92|451.92|451.51|449.51|0
1643313390000|2022-01-27 19:56:30|449.9|447.9|449.79|447.79|451.97|449.97|449.79|447.79|0
1643313400000|2022-01-27 19:56:40|450.36|448.36|450.48|448.48|450.94|448.94|450.13|448.13|0
1643313410000|2022-01-27 19:56:50|450.94|448.94|450.36|448.36|450.94|448.94|450.25|448.25|0
1643313420000|2022-01-27 19:57:00|450.13|448.13|451.05|449.05|451.05|449.05|450.13|448.13|0
1643313430000|2022-01-27 19:57:10|450.13|448.13|447.73|445.73|450.13|448.13|447.73|445.73|0
1643313440000|2022-01-27 19:57:20|447.38|445.38|447.73|445.73|447.73|445.73|447.38|445.38|0
1643313450000|2022-01-27 19:57:30|447.38|445.38|448.19|446.19|448.19|446.19|447.38|445.38|0
1643313460000|2022-01-27 19:57:40|447.38|445.38|446.69|444.69|447.38|445.38|446.69|444.69|0
1643313470000|2022-01-27 19:57:50|447.15|445.15|447.27|445.27|447.27|445.27|447.15|445.15|0
1643313480000|2022-01-27 19:58:00|447.61|445.61|448.52|446.52|448.64|446.64|447.61|445.61|0
1643313490000|2022-01-27 19:58:10|447.61|445.61|448.07|446.07|448.52|446.52|447.61|445.61|0
1643313500000|2022-01-27 19:58:20|447.73|445.73|444.86|442.86|447.73|445.73|444.18|442.18|0
1643313510000|2022-01-27 19:58:30|443.72|441.72|444.52|442.52|444.52|442.52|443.72|441.72|0
1643313520000|2022-01-27 19:58:40|442.81|440.81|444.18|442.18|444.18|442.18|442.81|440.81|0
1643313530000|2022-01-27 19:58:50|443.26|441.26|444.41|442.41|444.41|442.41|443.26|441.26|0
1643313540000|2022-01-27 19:59:00|445.78|443.78|445.78|443.78|446.69|444.69|445.67|443.67|0
1643313550000|2022-01-27 19:59:10|445.32|443.32|446.23|444.23|446.23|444.23|445.32|443.32|0
1643313560000|2022-01-27 19:59:20|445.78|443.78|447.15|445.15|447.84|445.84|445.78|443.78|0
1643313570000|2022-01-27 19:59:30|447.04|445.04|446.58|444.58|447.04|445.04|446.58|444.58|0
1643313580000|2022-01-27 19:59:40|446.92|444.92|446.01|444.01|446.92|444.92|445.44|443.44|0
1643313590000|2022-01-27 19:59:50|446.12|444.12|446.69|444.69|446.69|444.69|446.01|444.01|0
1643313600000|2022-01-27 20:00:00|445.78|443.78|441.56|439.56|445.78|443.78|441.56|439.56|0
1643313610000|2022-01-27 20:00:10|439.16|437.16|439.39|437.39|439.39|437.39|438.82|436.82|0
1643313620000|2022-01-27 20:00:20|439.84|437.84|440.52|438.52|440.52|438.52|439.84|437.84|0
1643313630000|2022-01-27 20:00:30|442.24|440.24|442.47|440.47|442.47|440.47|442.24|440.24|0
1643313640000|2022-01-27 20:00:40|441.21|439.21|438.93|436.93|441.21|439.21|438.93|436.93|0
1643313650000|2022-01-27 20:00:50|440.07|438.07|439.16|437.16|440.07|438.07|439.16|437.16|0
1643313660000|2022-01-27 20:01:00|438.93|436.93|440.3|438.3|440.3|438.3|438.93|436.93|0
1643313670000|2022-01-27 20:01:10|439.84|437.84|438.59|436.59|439.84|437.84|438.59|436.59|0
1643313680000|2022-01-27 20:01:20|439.84|437.84|440.07|438.07|440.3|438.3|439.84|437.84|0
1643313690000|2022-01-27 20:01:30|439.84|437.84|440.07|438.07|440.07|438.07|439.38|437.38|0
1643313700000|2022-01-27 20:01:40|439.61|437.61|439.73|437.73|439.73|437.73|439.28|437.28|0
1643313710000|2022-01-27 20:01:50|439.5|437.5|440.07|438.07|440.3|438.3|439.16|437.16|0
1643313720000|2022-01-27 20:02:00|440.52|438.52|436.65|434.65|440.52|438.52|436.65|434.65|0
1643313730000|2022-01-27 20:02:10|435.29|433.29|435.74|433.74|435.97|433.97|434.84|432.84|0
1643313740000|2022-01-27 20:02:20|435.52|433.52|437.11|435.11|437.11|435.11|435.52|433.52|0
1643313750000|2022-01-27 20:02:30|436.88|434.88|434.73|432.73|436.88|434.88|434.73|432.73|0
1643313760000|2022-01-27 20:02:40|435.29|433.29|435.06|433.06|435.29|433.29|434.15|432.15|0
1643313770000|2022-01-27 20:02:50|435.86|433.86|435.06|433.06|435.97|433.97|435.06|433.06|0
1643313780000|2022-01-27 20:03:00|435.29|433.29|435.06|433.06|435.29|433.29|435.06|433.06|0
1643313790000|2022-01-27 20:03:10|434.38|432.38|433.93|431.93|434.38|432.38|432.91|430.91|0
1643313800000|2022-01-27 20:03:20|434.61|432.61|434.61|432.61|435.41|433.41|433.93|431.93|0
1643313810000|2022-01-27 20:03:30|435.29|433.29|437.11|435.11|437.11|435.11|435.29|433.29|0
1643313820000|2022-01-27 20:03:40|438.02|436.02|437.91|435.91|438.25|436.25|437.91|435.91|0
1643313830000|2022-01-27 20:03:50|437.79|435.79|436.88|434.88|437.79|435.79|436.88|434.88|0
1643313840000|2022-01-27 20:04:00|436.54|434.54|436.65|434.65|436.65|434.65|436.09|434.09|0
1643313850000|2022-01-27 20:04:10|436.32|434.32|437.45|435.45|437.45|435.45|436.32|434.32|0
1643313860000|2022-01-27 20:04:20|437.79|435.79|439.27|437.27|439.27|437.27|437.56|435.56|0
1643313870000|2022-01-27 20:04:30|441.44|439.44|440.64|438.64|441.44|439.44|440.64|438.64|0
1643313880000|2022-01-27 20:04:40|439.84|437.84|439.05|437.05|440.19|438.19|439.05|437.05|0
1643313890000|2022-01-27 20:04:50|439.5|437.5|438.93|436.93|439.61|437.61|438.93|436.93|0
1643313900000|2022-01-27 20:05:00|439.16|437.16|441.21|439.21|441.55|439.55|439.16|437.16|0
1643313910000|2022-01-27 20:05:10|439.84|437.84|439.27|437.27|439.96|437.96|439.27|437.27|0
1643313920000|2022-01-27 20:05:20|439.16|437.16|439.05|437.05|439.16|437.16|439.05|437.05|0
1643313930000|2022-01-27 20:05:30|438.93|436.93|441.89|439.89|441.89|439.89|438.93|436.93|0
1643313940000|2022-01-27 20:05:40|441.66|439.66|441.78|439.78|442.12|440.12|441.43|439.43|0
1643313950000|2022-01-27 20:05:50|439.84|437.84|437.79|435.79|439.84|437.84|437.33|435.33|0
1643313960000|2022-01-27 20:06:00|438.7|436.7|438.47|436.47|439.84|437.84|438.47|436.47|0
1643313970000|2022-01-27 20:06:10|439.61|437.61|437.68|435.68|439.61|437.61|437.68|435.68|0
1643313980000|2022-01-27 20:06:20|435.97|433.97|435.06|433.06|435.97|433.97|435.06|433.06|0
1643313990000|2022-01-27 20:06:30|436.88|434.88|437.56|435.56|437.56|435.56|436.42|434.42|0
1643314000000|2022-01-27 20:06:40|437.79|435.79|437.79|435.79|437.91|435.91|437.79|435.79|0
1643314010000|2022-01-27 20:06:50|436.2|434.2|436.65|434.65|437.11|435.11|436.2|434.2|0
1643314020000|2022-01-27 20:07:00|437.45|435.45|438.02|436.02|438.02|436.02|437.45|435.45|0
1643314030000|2022-01-27 20:07:10|437.56|435.56|435.97|433.97|437.91|435.91|435.97|433.97|0
1643314040000|2022-01-27 20:07:20|436.2|434.2|435.29|433.29|436.2|434.2|435.29|433.29|0
1643314050000|2022-01-27 20:07:30|435.63|433.63|437.33|435.33|437.33|435.33|435.63|433.63|0
1643314060000|2022-01-27 20:07:40|437.45|435.45|437.33|435.33|437.68|435.68|437.33|435.33|0
1643314070000|2022-01-27 20:07:50|437.22|435.22|436.42|434.42|437.22|435.22|436.42|434.42|0
1643314080000|2022-01-27 20:08:00|436.65|434.65|436.65|434.65|437.11|435.11|436.42|434.42|0
1643314090000|2022-01-27 20:08:10|436.42|434.42|436.88|434.88|436.88|434.88|436.42|434.42|0
1643314100000|2022-01-27 20:08:20|436.65|434.65|432.79|430.79|436.65|434.65|432.79|430.79|0
1643314110000|2022-01-27 20:08:30|431.88|429.88|432.56|430.56|432.56|430.56|431.88|429.88|0
1643314120000|2022-01-27 20:08:40|432.11|430.11|432.79|430.79|432.79|430.79|432.11|430.11|0
1643314130000|2022-01-27 20:08:50|433.93|431.93|434.04|432.04|434.38|432.38|433.93|431.93|0
1643314140000|2022-01-27 20:09:00|434.15|432.15|435.29|433.29|435.29|433.29|434.04|432.04|0
1643314150000|2022-01-27 20:09:10|435.74|433.74|437.79|435.79|438.24|436.24|435.74|433.74|0
1643314160000|2022-01-27 20:09:20|438.13|436.13|437.56|435.56|438.47|436.47|437.56|435.56|0
1643314170000|2022-01-27 20:09:30|438.02|436.02|438.13|436.13|438.13|436.13|437.56|435.56|0
1643314180000|2022-01-27 20:09:40|438.24|436.24|443.49|441.49|443.49|441.49|438.24|436.24|0
1643314190000|2022-01-27 20:09:50|443.72|441.72|444.06|442.06|444.63|442.63|443.72|441.72|0
1643314200000|2022-01-27 20:10:00|443.72|441.72|442.57|440.57|443.72|441.72|442.57|440.57|0
1643314210000|2022-01-27 20:10:10|442.35|440.35|442.12|440.12|442.35|440.35|442.01|440.01|0
1643314220000|2022-01-27 20:10:20|442.24|440.24|441.51|439.51|442.24|440.24|441.51|439.51|0
1643314230000|2022-01-27 20:10:30|441.17|439.17|444.26|442.26|444.26|442.26|441.17|439.17|0
1643314240000|2022-01-27 20:10:40|445.06|443.06|445.17|443.17|445.17|443.17|444.95|442.95|0
1643314250000|2022-01-27 20:10:50|444.95|442.95|445.98|443.98|445.98|443.98|444.72|442.72|0
1643314260000|2022-01-27 20:11:00|446.67|444.67|447.01|445.01|447.47|445.47|446.67|444.67|0
1643314270000|2022-01-27 20:11:10|448.51|446.51|447.24|445.24|448.51|446.51|447.24|445.24|0
1643314280000|2022-01-27 20:11:20|447.36|445.36|447.01|445.01|447.36|445.36|446.55|444.55|0
1643314290000|2022-01-27 20:11:30|447.13|445.13|447.24|445.24|447.24|445.24|447.01|445.01|0
1643314300000|2022-01-27 20:11:40|447.01|445.01|447.82|445.82|447.93|445.93|447.01|445.01|0
1643314310000|2022-01-27 20:11:50|447.24|445.24|448.39|446.39|448.39|446.39|447.01|445.01|0
1643314320000|2022-01-27 20:12:00|449.19|447.19|449.07|447.07|449.19|447.19|448.85|446.85|0
1643314330000|2022-01-27 20:12:10|446.32|444.32|445.29|443.29|446.32|444.32|445.29|443.29|0
1643314340000|2022-01-27 20:12:20|445.17|443.17|446.09|444.09|446.78|444.78|445.17|443.17|0
1643314350000|2022-01-27 20:12:30|446.78|444.78|446.9|444.9|446.9|444.9|446.55|444.55|0
1643314360000|2022-01-27 20:12:40|447.24|445.24|447.82|445.82|447.82|445.82|447.24|445.24|0
1643314370000|2022-01-27 20:12:50|448.62|446.62|448.16|446.16|448.62|446.62|447.82|445.82|0
1643314380000|2022-01-27 20:13:00|447.93|445.93|449.76|447.76|450.57|448.57|447.93|445.93|0
1643314390000|2022-01-27 20:13:10|449.53|447.53|448.73|446.73|449.53|447.53|448.73|446.73|0
1643314400000|2022-01-27 20:13:20|448.16|446.16|449.53|447.53|450.45|448.45|448.16|446.16|0
1643314410000|2022-01-27 20:13:30|449.76|447.76|451.83|449.83|452.29|450.29|449.76|447.76|0
1643314420000|2022-01-27 20:13:40|452.41|450.41|452.06|450.06|452.41|450.41|451.95|449.95|0
1643314430000|2022-01-27 20:13:50|451.72|449.72|454.37|452.37|454.37|452.37|450.45|448.45|0
1643314440000|2022-01-27 20:14:00|455.29|453.29|453.67|451.67|455.29|453.29|453.44|451.44|0
1643314450000|2022-01-27 20:14:10|452.98|450.98|454.6|452.6|454.6|452.6|452.98|450.98|0
1643314460000|2022-01-27 20:14:20|454.49|452.49|453.91|451.91|454.49|452.49|453.67|451.67|0
1643314470000|2022-01-27 20:14:30|454.14|452.14|453.79|451.79|454.26|452.26|453.79|451.79|0
1643314480000|2022-01-27 20:14:40|452.98|450.98|453.21|451.21|453.56|451.56|452.98|450.98|0
1643314490000|2022-01-27 20:14:50|452.98|450.98|452.59|450.59|453.1|451.1|452.59|450.59|0
1643314500000|2022-01-27 20:15:00|454.22|452.22|453.99|451.99|454.22|452.22|453.53|451.53|0
1643314510000|2022-01-27 20:15:10|454.22|452.22|456.29|454.29|456.29|454.29|454.22|452.22|0
1643314520000|2022-01-27 20:15:20|458.36|456.36|458.59|456.59|459.17|457.17|458.36|456.36|0
1643314530000|2022-01-27 20:15:30|460.09|458.09|460.09|458.09|460.2|458.2|459.63|457.63|0
1643314540000|2022-01-27 20:15:40|461.12|459.12|460.2|458.2|461.35|459.35|460.2|458.2|0
1643314550000|2022-01-27 20:15:50|459.74|457.74|459.28|457.28|459.97|457.97|459.28|457.28|0
1643314560000|2022-01-27 20:16:00|459.51|457.51|458.13|456.13|459.51|457.51|458.13|456.13|0
1643314570000|2022-01-27 20:16:10|458.71|456.71|459.74|457.74|459.74|457.74|458.71|456.71|0
1643314580000|2022-01-27 20:16:20|459.28|457.28|458.59|456.59|459.63|457.63|458.59|456.59|0
1643314590000|2022-01-27 20:16:30|456.29|454.29|456.18|454.18|456.29|454.29|455.83|453.83|0
1643314600000|2022-01-27 20:16:40|456.75|454.75|456.75|454.75|457.21|455.21|456.75|454.75|0
1643314610000|2022-01-27 20:16:50|456.29|454.29|456.64|454.64|456.64|454.64|455.83|453.83|0
1643314620000|2022-01-27 20:17:00|456.29|454.29|455.37|453.37|456.98|454.98|455.37|453.37|0
1643314630000|2022-01-27 20:17:10|454.68|452.68|456.06|454.06|456.06|454.06|454.68|452.68|0
1643314640000|2022-01-27 20:17:20|457.44|455.44|457.1|455.1|457.44|455.44|456.87|454.87|0
1643314650000|2022-01-27 20:17:30|457.67|455.67|457.21|455.21|457.9|455.9|457.1|455.1|0
1643314660000|2022-01-27 20:17:40|456.75|454.75|454.45|452.45|456.98|454.98|454.45|452.45|0
1643314670000|2022-01-27 20:17:50|453.88|451.88|456.29|454.29|456.29|454.29|453.88|451.88|0
1643314680000|2022-01-27 20:18:00|456.41|454.41|455.03|453.03|456.41|454.41|455.03|453.03|0
1643314690000|2022-01-27 20:18:10|454.91|452.91|454.22|452.22|455.14|453.14|454.22|452.22|0
1643314700000|2022-01-27 20:18:20|454.68|452.68|455.37|453.37|455.83|453.83|454.68|452.68|0
1643314710000|2022-01-27 20:18:30|456.06|454.06|455.72|453.72|456.06|454.06|455.49|453.49|0
1643314720000|2022-01-27 20:18:40|454.8|452.8|455.6|453.6|455.6|453.6|454.68|452.68|0
1643314730000|2022-01-27 20:18:50|455.95|453.95|455.72|453.72|455.95|453.95|455.37|453.37|0
1643314740000|2022-01-27 20:19:00|455.49|453.49|453.76|451.76|455.95|453.95|453.76|451.76|0
1643314750000|2022-01-27 20:19:10|454.45|452.45|455.37|453.37|455.37|453.37|454.45|452.45|0
1643314760000|2022-01-27 20:19:20|455.6|453.6|455.37|453.37|455.6|453.6|455.37|453.37|0
1643314770000|2022-01-27 20:19:30|455.14|453.14|454.91|452.91|455.14|453.14|454.68|452.68|0
1643314780000|2022-01-27 20:19:40|451.92|449.92|449.4|447.4|451.92|449.92|449.4|447.4|0
1643314790000|2022-01-27 20:19:50|450.55|448.55|449.86|447.86|451|449|449.86|447.86|0
1643314800000|2022-01-27 20:20:00|448.94|446.94|447.34|445.34|449.52|447.52|447.34|445.34|0
1643314810000|2022-01-27 20:20:10|445.28|443.28|446.2|444.2|446.2|444.2|444.37|442.37|0
1643314820000|2022-01-27 20:20:20|446.88|444.88|446.88|444.88|446.88|444.88|446.88|444.88|0
1643314830000|2022-01-27 20:20:30|447.57|445.57|449.86|447.86|450.09|448.09|447.57|445.57|0
1643314840000|2022-01-27 20:20:40|450.55|448.55|449.75|447.75|451.23|449.23|449.75|447.75|0
1643314850000|2022-01-27 20:20:50|449.86|447.86|451.23|449.23|451.23|449.23|449.86|447.86|0
1643314860000|2022-01-27 20:21:00|451|449|451|449|451.46|449.46|450.44|448.44|0
1643314870000|2022-01-27 20:21:10|451.23|449.23|451.69|449.69|451.69|449.69|451.23|449.23|0
1643314880000|2022-01-27 20:21:20|451.35|449.35|453.99|451.99|453.99|451.99|451.35|449.35|0
1643314890000|2022-01-27 20:21:30|454.57|452.57|456.4|454.4|456.4|454.4|454.57|452.57|0
1643314900000|2022-01-27 20:21:40|456.28|454.28|458.13|456.13|458.13|456.13|456.28|454.28|0
1643314910000|2022-01-27 20:21:50|456.74|454.74|456.51|454.51|456.74|454.74|456.05|454.05|0
1643314920000|2022-01-27 20:22:00|456.28|454.28|455.94|453.94|456.63|454.63|455.94|453.94|0
1643314930000|2022-01-27 20:22:10|456.17|454.17|455.94|453.94|456.17|454.17|455.94|453.94|0
1643314940000|2022-01-27 20:22:20|455.59|453.59|455.36|453.36|455.59|453.59|455.36|453.36|0
1643314950000|2022-01-27 20:22:30|455.82|453.82|456.74|454.74|456.74|454.74|455.82|453.82|0
1643314960000|2022-01-27 20:22:40|455.36|453.36|453.76|451.76|455.59|453.59|453.76|451.76|0
1643314970000|2022-01-27 20:22:50|454.45|452.45|454.79|452.79|454.79|452.79|454.22|452.22|0
1643314980000|2022-01-27 20:23:00|455.36|453.36|454.9|452.9|455.36|453.36|454.9|452.9|0
1643314990000|2022-01-27 20:23:10|454.79|452.79|456.05|454.05|456.05|454.05|454.79|452.79|0
1643315000000|2022-01-27 20:23:20|455.48|453.48|454.79|452.79|455.48|453.48|454.68|452.68|0
1643315010000|2022-01-27 20:23:30|455.25|453.25|453.3|451.3|455.25|453.25|453.3|451.3|0
1643315020000|2022-01-27 20:23:40|453.88|451.88|454.45|452.45|454.9|452.9|453.88|451.88|0
1643315030000|2022-01-27 20:23:50|454.67|452.67|454.79|452.79|454.79|452.79|454.56|452.56|0
1643315040000|2022-01-27 20:24:00|454.56|452.56|454.9|452.9|455.13|453.13|454.45|452.45|0
1643315050000|2022-01-27 20:24:10|453.53|451.53|451.69|449.69|453.53|451.53|451.69|449.69|0
1643315060000|2022-01-27 20:24:20|451.46|449.46|451.92|449.92|452.04|450.04|451.46|449.46|0
1643315070000|2022-01-27 20:24:30|452.15|450.15|452.61|450.61|452.61|450.61|452.15|450.15|0
1643315080000|2022-01-27 20:24:40|451.46|449.46|451|449|451.46|449.46|451|449|0
1643315090000|2022-01-27 20:24:50|452.38|450.38|448.71|446.71|452.5|450.5|448.71|446.71|0
1643315100000|2022-01-27 20:25:00|450.32|448.32|448.94|446.94|450.32|448.32|448.94|446.94|0
1643315110000|2022-01-27 20:25:10|449.06|447.06|446.2|444.2|449.06|447.06|446.2|444.2|0
1643315120000|2022-01-27 20:25:20|447.11|445.11|448.03|446.03|448.03|446.03|446.54|444.54|0
1643315130000|2022-01-27 20:25:30|448.14|446.14|448.71|446.71|449.17|447.17|448.14|446.14|0
1643315140000|2022-01-27 20:25:40|448.94|446.94|449.06|447.06|449.06|447.06|448.71|446.71|0
1643315150000|2022-01-27 20:25:50|449.17|447.17|449.86|447.86|449.86|447.86|448.71|446.71|0
1643315160000|2022-01-27 20:26:00|448.94|446.94|450.09|448.09|450.77|448.77|448.94|446.94|0
1643315170000|2022-01-27 20:26:10|450.31|448.31|448.37|446.37|450.31|448.31|448.37|446.37|0
1643315180000|2022-01-27 20:26:20|448.14|446.14|447.34|445.34|448.14|446.14|447.34|445.34|0
1643315190000|2022-01-27 20:26:30|445.4|443.4|443.68|441.68|445.4|443.4|443.68|441.68|0
1643315200000|2022-01-27 20:26:40|446.2|444.2|445.74|443.74|446.2|444.2|445.74|443.74|0
1643315210000|2022-01-27 20:26:50|445.17|443.17|445.97|443.97|446.42|444.42|445.17|443.17|0
1643315220000|2022-01-27 20:27:00|446.2|444.2|444.94|442.94|446.2|444.2|444.94|442.94|0
1643315230000|2022-01-27 20:27:10|445.05|443.05|443.91|441.91|445.28|443.28|443.91|441.91|0
1643315240000|2022-01-27 20:27:20|442.89|440.89|441.4|439.4|442.89|440.89|441.4|439.4|0
1643315250000|2022-01-27 20:27:30|440.72|438.72|441.4|439.4|441.4|439.4|440.61|438.61|0
1643315260000|2022-01-27 20:27:40|439.81|437.81|439.25|437.25|439.81|437.81|438.79|436.79|0
1643315270000|2022-01-27 20:27:50|439.7|437.7|439.58|437.58|439.7|437.7|439.35|437.35|0
1643315280000|2022-01-27 20:28:00|440.16|438.16|440.72|438.72|440.72|438.72|440.16|438.16|0
1643315290000|2022-01-27 20:28:10|439.58|437.58|439.35|437.35|439.58|437.58|439.35|437.35|0
1643315300000|2022-01-27 20:28:20|439.93|437.93|439.81|437.81|440.04|438.04|439.81|437.81|0
1643315310000|2022-01-27 20:28:30|440.26|438.26|440.61|438.61|440.61|438.61|440.04|438.04|0
1643315320000|2022-01-27 20:28:40|440.49|438.49|440.04|438.04|440.49|438.49|440.04|438.04|0
1643315330000|2022-01-27 20:28:50|440.49|438.49|440.84|438.84|440.84|438.84|440.16|438.16|0
1643315340000|2022-01-27 20:29:00|440.61|438.61|439.58|437.58|441.07|439.07|439.58|437.58|0
1643315350000|2022-01-27 20:29:10|440.04|438.04|441.98|439.98|441.98|439.98|440.04|438.04|0
1643315360000|2022-01-27 20:29:20|441.4|439.4|442.09|440.09|442.54|440.54|441.4|439.4|0
1643315370000|2022-01-27 20:29:30|441.86|439.86|442.66|440.66|442.66|440.66|441.86|439.86|0
1643315380000|2022-01-27 20:29:40|442.31|440.31|442.77|440.77|442.77|440.77|442.09|440.09|0
1643315390000|2022-01-27 20:29:50|442.31|440.31|442.77|440.77|442.77|440.77|442.31|440.31|0
1643315400000|2022-01-27 20:30:00|442.31|440.31|439.02|437.02|442.31|440.31|439.02|437.02|0
1643315410000|2022-01-27 20:30:10|438.44|436.44|438.9|436.9|440.38|438.38|438.44|436.44|0
1643315420000|2022-01-27 20:30:20|438.44|436.44|440.26|438.26|440.26|438.26|438.44|436.44|0
1643315430000|2022-01-27 20:30:30|441.17|439.17|440.72|438.72|441.17|439.17|440.72|438.72|0
1643315440000|2022-01-27 20:30:40|440.49|438.49|439.58|437.58|440.49|438.49|439.13|437.13|0
1643315450000|2022-01-27 20:30:50|440.49|438.49|441.63|439.63|441.63|439.63|440.49|438.49|0
1643315460000|2022-01-27 20:31:00|442.54|440.54|443.45|441.45|443.45|441.45|442.54|440.54|0
1643315470000|2022-01-27 20:31:10|443|441|443.45|441.45|443.45|441.45|443|441|0
1643315480000|2022-01-27 20:31:20|443.12|441.12|442.66|440.66|443.12|441.12|442.66|440.66|0
1643315490000|2022-01-27 20:31:30|443.91|441.91|444.14|442.14|444.14|442.14|443.45|441.45|0
1643315500000|2022-01-27 20:31:40|444.37|442.37|444.37|442.37|444.37|442.37|442.66|440.66|0
1643315510000|2022-01-27 20:31:50|443|441|443.34|441.34|443.68|441.68|443|441|0
1643315520000|2022-01-27 20:32:00|442.2|440.2|442.09|440.09|442.2|440.2|440.95|438.95|0
1643315530000|2022-01-27 20:32:10|443.68|441.68|442.89|440.89|443.68|441.68|442.43|440.43|0
1643315540000|2022-01-27 20:32:20|443.12|441.12|442.2|440.2|443.12|441.12|442.09|440.09|0
1643315550000|2022-01-27 20:32:30|440.72|438.72|439.81|437.81|440.72|438.72|439.81|437.81|0
1643315560000|2022-01-27 20:32:40|440.04|438.04|438.11|436.11|440.04|438.04|437.76|435.76|0
1643315570000|2022-01-27 20:32:50|437.76|435.76|437.08|435.08|437.76|435.76|437.08|435.08|0
1643315580000|2022-01-27 20:33:00|436.17|434.17|434.58|432.58|436.17|434.17|434.58|432.58|0
1643315590000|2022-01-27 20:33:10|434.36|432.36|434.81|432.81|435.04|433.04|434.36|432.36|0
1643315600000|2022-01-27 20:33:20|436.85|434.85|440.15|438.15|440.15|438.15|436.85|434.85|0
1643315610000|2022-01-27 20:33:30|440.72|438.72|441.86|439.86|442.09|440.09|440.72|438.72|0
1643315620000|2022-01-27 20:33:40|441.4|439.4|443|441|443|441|441.4|439.4|0
1643315630000|2022-01-27 20:33:50|443.23|441.23|442.77|440.77|443.23|441.23|442.77|440.77|0
1643315640000|2022-01-27 20:34:00|442.09|440.09|442.54|440.54|442.54|440.54|440.49|438.49|0
1643315650000|2022-01-27 20:34:10|443.45|441.45|443.8|441.8|443.8|441.8|443.45|441.45|0
1643315660000|2022-01-27 20:34:20|443.45|441.45|444.14|442.14|444.14|442.14|443.45|441.45|0
1643315670000|2022-01-27 20:34:30|443.91|441.91|443.23|441.23|443.91|441.91|443|441|0
1643315680000|2022-01-27 20:34:40|443.57|441.57|444.14|442.14|444.37|442.37|443.57|441.57|0
1643315690000|2022-01-27 20:34:50|444.37|442.37|443.8|441.8|444.37|442.37|443.68|441.68|0
1643315700000|2022-01-27 20:35:00|442.77|440.77|440.03|438.03|442.77|440.77|440.03|438.03|0
1643315710000|2022-01-27 20:35:10|439.58|437.58|442.08|440.08|442.08|440.08|439.24|437.24|0
1643315720000|2022-01-27 20:35:20|441.63|439.63|442.54|440.54|442.54|440.54|441.63|439.63|0
1643315730000|2022-01-27 20:35:30|442.08|440.08|441.63|439.63|443|441|441.63|439.63|0
1643315740000|2022-01-27 20:35:40|442.08|440.08|440.26|438.26|442.08|440.08|440.26|438.26|0
1643315750000|2022-01-27 20:35:50|440.72|438.72|440.72|438.72|440.95|438.95|440.49|438.49|0
1643315760000|2022-01-27 20:36:00|440.38|438.38|443|441|443|441|440.38|438.38|0
1643315770000|2022-01-27 20:36:10|442.54|440.54|440.15|438.15|442.54|440.54|440.15|438.15|0
1643315780000|2022-01-27 20:36:20|441.86|439.86|441.35|439.35|441.86|439.86|441.35|439.35|0
1643315790000|2022-01-27 20:36:30|442.04|440.04|442.04|440.04|442.49|440.49|442.04|440.04|0
1643315800000|2022-01-27 20:36:40|442.16|440.16|442.61|440.61|442.61|440.61|442.16|440.16|0
1643315810000|2022-01-27 20:36:50|443.41|441.41|442.84|440.84|443.41|441.41|442.72|440.72|0
1643315820000|2022-01-27 20:37:00|443.07|441.07|443.41|441.41|443.41|441.41|442.95|440.95|0
1643315830000|2022-01-27 20:37:10|442.61|440.61|442.95|440.95|443.64|441.64|442.38|440.38|0
1643315840000|2022-01-27 20:37:20|442.49|440.49|441.93|439.93|442.49|440.49|441.7|439.7|0
1643315850000|2022-01-27 20:37:30|443.18|441.18|444.32|442.32|444.32|442.32|443.18|441.18|0
1643315860000|2022-01-27 20:37:40|444.21|442.21|442.26|440.26|444.32|442.32|442.26|440.26|0
1643315870000|2022-01-27 20:37:50|443.18|441.18|442.95|440.95|443.64|441.64|442.95|440.95|0
1643315880000|2022-01-27 20:38:00|442.84|440.84|442.95|440.95|443.18|441.18|442.84|440.84|0
1643315890000|2022-01-27 20:38:10|443.07|441.07|444.32|442.32|445.01|443.01|443.07|441.07|0
1643315900000|2022-01-27 20:38:20|444.78|442.78|445.24|443.24|445.47|443.47|444.78|442.78|0
1643315910000|2022-01-27 20:38:30|445.47|443.47|445.13|443.13|445.47|443.47|445.13|443.13|0
1643315920000|2022-01-27 20:38:40|445.47|443.47|447.07|445.07|447.07|445.07|445.47|443.47|0
1643315930000|2022-01-27 20:38:50|447.53|445.53|448.45|446.45|448.45|446.45|447.53|445.53|0
1643315940000|2022-01-27 20:39:00|448.34|446.34|448.22|446.22|448.91|446.91|447.3|445.3|0
1643315950000|2022-01-27 20:39:10|448.45|446.45|447.76|445.76|448.68|446.68|447.76|445.76|0
1643315960000|2022-01-27 20:39:20|447.3|445.3|447.53|445.53|447.53|445.53|447.07|445.07|0
1643315970000|2022-01-27 20:39:30|447.65|445.65|445.47|443.47|447.65|445.65|445.47|443.47|0
1643315980000|2022-01-27 20:39:40|446.38|444.38|446.38|444.38|446.38|444.38|446.16|444.16|0
1643315990000|2022-01-27 20:39:50|446.16|444.16|445.47|443.47|446.16|444.16|445.13|443.13|0
1643316000000|2022-01-27 20:40:00|445.7|443.7|445.93|443.93|445.93|443.93|445.7|443.7|0
1643316010000|2022-01-27 20:40:10|446.73|444.73|446.16|444.16|446.73|444.73|446.16|444.16|0
1643316020000|2022-01-27 20:40:20|445.93|443.93|446.73|444.73|446.73|444.73|445.93|443.93|0
1643316030000|2022-01-27 20:40:30|447.3|445.3|447.07|445.07|447.3|445.3|447.07|445.07|0
1643316040000|2022-01-27 20:40:40|447.3|445.3|447.07|445.07|447.3|445.3|447.07|445.07|0
1643316050000|2022-01-27 20:40:50|447.53|445.53|445.93|443.93|447.53|445.53|445.93|443.93|0
1643316060000|2022-01-27 20:41:00|443.76|441.76|443.41|441.41|444.21|442.21|443.41|441.41|0
1643316070000|2022-01-27 20:41:10|443.3|441.3|441.47|439.47|443.41|441.41|441.01|439.01|0
1643316080000|2022-01-27 20:41:20|441.01|439.01|440.55|438.55|441.01|439.01|440.55|438.55|0
1643316090000|2022-01-27 20:41:30|440.44|438.44|441.47|439.47|442.03|440.03|440.44|438.44|0
1643316100000|2022-01-27 20:41:40|440.1|438.1|436.56|434.56|440.1|438.1|436.56|434.56|0
1643316110000|2022-01-27 20:41:50|436.9|434.9|436.68|434.68|437.7|435.7|436.68|434.68|0
1643316120000|2022-01-27 20:42:00|434.17|432.17|432.69|430.69|434.17|432.17|432.69|430.69|0
1643316130000|2022-01-27 20:42:10|432.46|430.46|432.01|430.01|432.46|430.46|432.01|430.01|0
1643316140000|2022-01-27 20:42:20|432.24|430.24|432.01|430.01|432.24|430.24|432.01|430.01|0
1643316150000|2022-01-27 20:42:30|432.24|430.24|432.69|430.69|432.81|430.81|432.24|430.24|0
1643316160000|2022-01-27 20:42:40|432.35|430.35|433.03|431.03|433.14|431.14|432.35|430.35|0
1643316170000|2022-01-27 20:42:50|431.55|429.55|429.86|427.86|431.55|429.55|429.86|427.86|0
1643316180000|2022-01-27 20:43:00|429.29|427.29|427.47|425.47|429.29|427.29|427.47|425.47|0
1643316190000|2022-01-27 20:43:10|427.02|425.02|426.49|424.49|427.02|425.02|426.49|424.49|0
1643316200000|2022-01-27 20:43:20|426.26|424.26|427.62|425.62|427.62|425.62|426.26|424.26|0
1643316210000|2022-01-27 20:43:30|427.17|425.17|427.39|425.39|428.08|426.08|427.17|425.17|0
1643316220000|2022-01-27 20:43:40|427.17|425.17|427.17|425.17|427.51|425.51|427.17|425.17|0
1643316230000|2022-01-27 20:43:50|427.51|425.51|428.19|426.19|428.19|426.19|427.51|425.51|0
1643316240000|2022-01-27 20:44:00|427.39|425.39|426.94|424.94|427.62|425.62|426.71|424.71|0
1643316250000|2022-01-27 20:44:10|427.85|425.85|428.42|426.42|428.42|426.42|427.85|425.85|0
1643316260000|2022-01-27 20:44:20|428.3|426.3|430.12|428.12|430.12|428.12|427.85|425.85|0
1643316270000|2022-01-27 20:44:30|430.01|428.01|428.87|426.87|430.01|428.01|428.76|426.76|0
1643316280000|2022-01-27 20:44:40|429.21|427.21|429.44|427.44|429.44|427.44|429.21|427.21|0
1643316290000|2022-01-27 20:44:50|430.12|428.12|431.49|429.49|431.49|429.49|430.12|428.12|0
1643316300000|2022-01-27 20:45:00|430.35|428.35|427.17|425.17|430.35|428.35|427.17|425.17|0
1643316310000|2022-01-27 20:45:10|426.71|424.71|425.8|423.8|426.83|424.83|425.8|423.8|0
1643316320000|2022-01-27 20:45:20|426.03|424.03|426.26|424.26|426.26|424.26|425.12|423.12|0
1643316330000|2022-01-27 20:45:30|425.8|423.8|425.12|423.12|426.03|424.03|425.12|423.12|0
1643316340000|2022-01-27 20:45:40|425.35|423.35|426.38|424.38|426.71|424.71|425.35|423.35|0
1643316350000|2022-01-27 20:45:50|425.35|423.35|425.12|423.12|425.58|423.58|425.12|423.12|0
1643316360000|2022-01-27 20:46:00|424.9|422.9|423.76|421.76|424.9|422.9|423.76|421.76|0
1643316370000|2022-01-27 20:46:10|421.95|419.95|421.27|419.27|421.95|419.95|421.27|419.27|0
1643316380000|2022-01-27 20:46:20|420.14|418.14|420.37|418.37|420.37|418.37|419.92|417.92|0
1643316390000|2022-01-27 20:46:30|419.92|417.92|420.37|418.37|420.37|418.37|419.92|417.92|0
1643316400000|2022-01-27 20:46:40|420.14|418.14|420.37|418.37|420.37|418.37|419.69|417.69|0
1643316410000|2022-01-27 20:46:50|421.39|419.39|420.82|418.82|421.5|419.5|420.82|418.82|0
1643316420000|2022-01-27 20:47:00|422.49|420.49|422.26|420.26|422.49|420.49|421.35|419.35|0
1643316430000|2022-01-27 20:47:10|423.16|421.16|424.53|422.53|426.23|424.23|423.16|421.16|0
1643316440000|2022-01-27 20:47:20|427.48|425.48|428.62|426.62|428.97|426.97|426.92|424.92|0
1643316450000|2022-01-27 20:47:30|428.85|426.85|430.9|428.9|430.9|428.9|428.85|426.85|0
1643316460000|2022-01-27 20:47:40|430.56|428.56|431.81|429.81|432.27|430.27|430.56|428.56|0
1643316470000|2022-01-27 20:47:50|430.9|428.9|428.85|426.85|430.9|428.9|428.85|426.85|0
1643316480000|2022-01-27 20:48:00|429.3|427.3|432.04|430.04|433.18|431.18|429.3|427.3|0
1643316490000|2022-01-27 20:48:10|431.93|429.93|435.7|433.7|435.7|433.7|431.93|429.93|0
1643316500000|2022-01-27 20:48:20|436.16|434.16|435.7|433.7|436.27|434.27|435.59|433.59|0
1643316510000|2022-01-27 20:48:30|435.01|433.01|436.73|434.73|437.07|435.07|435.01|433.01|0
1643316520000|2022-01-27 20:48:40|437.3|435.3|436.61|434.61|437.3|435.3|436.16|434.16|0
1643316530000|2022-01-27 20:48:50|436.38|434.38|435.82|433.82|437.53|435.53|435.82|433.82|0
1643316540000|2022-01-27 20:49:00|435.47|433.47|436.84|434.84|436.84|434.84|434.67|432.67|0
1643316550000|2022-01-27 20:49:10|435.7|433.7|437.99|435.99|437.99|435.99|435.7|433.7|0
1643316560000|2022-01-27 20:49:20|438.22|436.22|434.78|432.78|438.22|436.22|434.78|432.78|0
1643316570000|2022-01-27 20:49:30|435.47|433.47|435.7|433.7|435.7|433.7|435.47|433.47|0
1643316580000|2022-01-27 20:49:40|438.22|436.22|435.7|433.7|438.22|436.22|435.7|433.7|0
1643316590000|2022-01-27 20:49:50|435.93|433.93|432.62|430.62|435.93|433.93|432.62|430.62|0
1643316600000|2022-01-27 20:50:00|431.81|429.81|436.5|434.5|439.02|437.02|431.81|429.81|0
1643316610000|2022-01-27 20:50:10|436.27|434.27|438.34|436.34|438.34|436.34|436.16|434.16|0
1643316620000|2022-01-27 20:50:20|437.76|435.76|438.57|436.57|438.79|436.79|437.76|435.76|0
1643316630000|2022-01-27 20:50:30|437.07|435.07|438.22|436.22|438.22|436.22|437.07|435.07|0
1643316640000|2022-01-27 20:50:40|437.88|435.88|436.61|434.61|437.88|435.88|436.61|434.61|0
1643316650000|2022-01-27 20:50:50|437.76|435.76|437.19|435.19|438.22|436.22|437.19|435.19|0
1643316660000|2022-01-27 20:51:00|438.22|436.22|436.84|434.84|438.22|436.22|436.84|434.84|0
1643316670000|2022-01-27 20:51:10|437.07|435.07|436.84|434.84|437.99|435.99|436.84|434.84|0
1643316680000|2022-01-27 20:51:20|437.76|435.76|437.53|435.53|437.99|435.99|437.07|435.07|0
1643316690000|2022-01-27 20:51:30|437.3|435.3|438.9|436.9|439.36|437.36|437.3|435.3|0
1643316700000|2022-01-27 20:51:40|439.13|437.13|439.59|437.59|439.59|437.59|438.9|436.9|0
1643316710000|2022-01-27 20:51:50|439.36|437.36|437.65|435.65|439.82|437.82|437.65|435.65|0
1643316720000|2022-01-27 20:52:00|436.84|434.84|436.84|434.84|437.99|435.99|436.04|434.04|0
1643316730000|2022-01-27 20:52:10|437.53|435.53|436.5|434.5|437.53|435.53|436.15|434.15|0
1643316740000|2022-01-27 20:52:20|436.15|434.15|437.53|435.53|437.53|435.53|435.7|433.7|0
1643316750000|2022-01-27 20:52:30|436.61|434.61|436.15|434.15|436.61|434.61|436.15|434.15|0
1643316760000|2022-01-27 20:52:40|436.61|434.61|436.61|434.61|436.61|434.61|436.38|434.38|0
1643316770000|2022-01-27 20:52:50|436.38|434.38|436.27|434.27|437.65|435.65|436.04|434.04|0
1643316780000|2022-01-27 20:53:00|436.15|434.15|437.07|435.07|437.07|435.07|435.01|433.01|0
1643316790000|2022-01-27 20:53:10|436.96|434.96|436.61|434.61|436.96|434.96|436.61|434.61|0
1643316800000|2022-01-27 20:53:20|437.3|435.3|437.3|435.3|437.3|435.3|437.19|435.19|0
1643316810000|2022-01-27 20:53:30|437.53|435.53|437.65|435.65|438.45|436.45|437.53|435.53|0
1643316820000|2022-01-27 20:53:40|437.99|435.99|437.76|435.76|437.99|435.99|437.53|435.53|0
1643316830000|2022-01-27 20:53:50|438.34|436.34|437.99|435.99|438.34|436.34|437.99|435.99|0
1643316840000|2022-01-27 20:54:00|438.22|436.22|438.9|436.9|438.9|436.9|438.22|436.22|0
1643316850000|2022-01-27 20:54:10|438.67|436.67|438.67|436.67|439.25|437.25|438.67|436.67|0
1643316860000|2022-01-27 20:54:20|438.45|436.45|438.34|436.34|438.45|436.45|438.11|436.11|0
1643316870000|2022-01-27 20:54:30|439.36|437.36|438.79|436.79|439.36|437.36|438.79|436.79|0
1643316880000|2022-01-27 20:54:40|439.13|437.13|438.9|436.9|439.82|437.82|438.9|436.9|0
1643316890000|2022-01-27 20:54:50|437.76|435.76|438.44|436.44|438.67|436.67|437.76|435.76|0
1643316900000|2022-01-27 20:55:00|437.76|435.76|436.38|434.38|437.76|435.76|436.38|434.38|0
1643316910000|2022-01-27 20:55:10|435.01|433.01|435.47|433.47|435.47|433.47|434.78|432.78|0
1643316920000|2022-01-27 20:55:20|436.38|434.38|434.78|432.78|436.38|434.38|434.78|432.78|0
1643316930000|2022-01-27 20:55:30|435.7|433.7|437.07|435.07|437.3|435.3|435.7|433.7|0
1643316940000|2022-01-27 20:55:40|435.24|433.24|435.92|433.92|435.92|433.92|435.01|433.01|0
1643316950000|2022-01-27 20:55:50|437.19|435.19|437.76|435.76|437.76|435.76|437.07|435.07|0
1643316960000|2022-01-27 20:56:00|436.84|434.84|437.53|435.53|437.53|435.53|436.61|434.61|0
1643316970000|2022-01-27 20:56:10|437.88|435.88|439.02|437.02|439.13|437.13|437.88|435.88|0
1643316980000|2022-01-27 20:56:20|439.59|437.59|439.82|437.82|440.51|438.51|439.59|437.59|0
1643316990000|2022-01-27 20:56:30|440.05|438.05|440.05|438.05|440.28|438.28|440.05|438.05|0
1643317000000|2022-01-27 20:56:40|439.25|437.25|439.94|437.94|440.4|438.4|439.25|437.25|0
1643317010000|2022-01-27 20:56:50|440.74|438.74|440.51|438.51|440.74|438.74|440.51|438.51|0
1643317020000|2022-01-27 20:57:00|440.28|438.28|440.74|438.74|440.74|438.74|440.28|438.28|0
1643317030000|2022-01-27 20:57:10|441.09|439.09|440.74|438.74|441.09|439.09|440.51|438.51|0
1643317040000|2022-01-27 20:57:20|441.43|439.43|441.66|439.66|441.66|439.66|441.43|439.43|0
1643317050000|2022-01-27 20:57:30|441.89|439.89|440.74|438.74|441.89|439.89|440.74|438.74|0
1643317060000|2022-01-27 20:57:40|441.2|439.2|441.66|439.66|441.66|439.66|440.51|438.51|0
1643317070000|2022-01-27 20:57:50|440.97|438.97|438.44|436.44|440.97|438.97|438.44|436.44|0
1643317080000|2022-01-27 20:58:00|439.13|437.13|440.74|438.74|440.74|438.74|439.13|437.13|0
1643317090000|2022-01-27 20:58:10|441.43|439.43|441.55|439.55|441.55|439.55|440.74|438.74|0
1643317100000|2022-01-27 20:58:20|441.89|439.89|441.2|439.2|441.89|439.89|441.2|439.2|0
1643317110000|2022-01-27 20:58:30|441.43|439.43|441.43|439.43|441.66|439.66|441.32|439.32|0
1643317120000|2022-01-27 20:58:40|441.2|439.2|440.97|438.97|441.2|439.2|440.28|438.28|0
1643317130000|2022-01-27 20:58:50|441.2|439.2|441.43|439.43|441.43|439.43|441.2|439.2|0
1643317140000|2022-01-27 20:59:00|441.66|439.66|442.81|440.81|442.81|440.81|441.66|439.66|0
1643317150000|2022-01-27 20:59:10|442.58|440.58|442.35|440.35|442.81|440.81|441.89|439.89|0
1643317160000|2022-01-27 20:59:20|441.66|439.66|440.97|438.97|441.89|439.89|440.63|438.63|0
1643317170000|2022-01-27 20:59:30|440.74|438.74|441.89|439.89|441.89|439.89|440.74|438.74|0
1643317180000|2022-01-27 20:59:40|442.12|440.12|442.12|440.12|442.58|440.58|442.12|440.12|0
1643317190000|2022-01-27 20:59:50|442.24|440.24|443.73|441.73|444.42|442.42|442.24|440.24|0
1643317200000|2022-01-27 21:00:00|444.42|442.42|442.58|440.58|444.42|442.42|441.43|439.43|0
1643317210000|2022-01-27 21:00:10|442.81|440.81|445.11|443.11|445.11|443.11|442.81|440.81|0
1643317220000|2022-01-27 21:00:20|445.34|443.34|444.42|442.42|445.57|443.57|444.42|442.42|0
1643317230000|2022-01-27 21:00:30|444.19|442.19|441.66|439.66|444.19|442.19|441.66|439.66|0
1643317240000|2022-01-27 21:00:40|441.89|439.89|443.27|441.27|443.27|441.27|441.89|439.89|0
1643317250000|2022-01-27 21:00:50|443.04|441.04|442.12|440.12|443.04|441.04|442.12|440.12|0
1643317260000|2022-01-27 21:01:00|442.58|440.58|442.81|440.81|442.81|440.81|442.58|440.58|0
1643317270000|2022-01-27 21:01:10|443.26|441.26|443.03|441.03|443.72|441.72|443.03|441.03|0
1643317280000|2022-01-27 21:01:20|443.49|441.49|443.26|441.26|443.49|441.49|443.03|441.03|0
1643317290000|2022-01-27 21:01:30|443.84|441.84|442.8|440.8|443.84|441.84|442.8|440.8|0
1643317300000|2022-01-27 21:01:40|443.03|441.03|442.35|440.35|443.03|441.03|442.35|440.35|0
1643317310000|2022-01-27 21:01:50|442.8|440.8|442.35|440.35|442.8|440.8|442.35|440.35|0
1643317320000|2022-01-27 21:02:00|442.57|440.57|442.12|440.12|442.57|440.57|442.12|440.12|0
1643317330000|2022-01-27 21:02:10|442.23|440.23|442.92|440.92|443.49|441.49|442.23|440.23|0
1643317340000|2022-01-27 21:02:20|443.26|441.26|443.26|441.26|443.49|441.49|443.26|441.26|0
1643317350000|2022-01-27 21:02:30|443.03|441.03|443.95|441.95|443.95|441.95|443.03|441.03|0
1643317360000|2022-01-27 21:02:40|444.41|442.41|445.34|443.34|445.34|443.34|444.41|442.41|0
1643317370000|2022-01-27 21:02:50|445.11|443.11|445.11|443.11|445.34|443.34|445.11|443.11|0
1643317380000|2022-01-27 21:03:00|445.22|443.22|445.22|443.22|445.22|443.22|444.18|442.18|0
1643317390000|2022-01-27 21:03:10|445.11|443.11|445.11|443.11|445.11|443.11|443.95|441.95|0
1643317400000|2022-01-27 21:03:20|444.87|442.87|444.64|442.64|445.11|443.11|444.64|442.64|0
1643317410000|2022-01-27 21:03:30|444.18|442.18|444.18|442.18|444.18|442.18|443.95|441.95|0
1643317420000|2022-01-27 21:03:40|444.07|442.07|445.34|443.34|445.34|443.34|443.95|441.95|0
1643317430000|2022-01-27 21:03:50|445.1|443.1|445.34|443.34|445.34|443.34|444.99|442.99|0
1643317440000|2022-01-27 21:04:00|445.57|443.57|446.26|444.26|446.26|444.26|445.57|443.57|0
1643317450000|2022-01-27 21:04:10|446.03|444.03|446.49|444.49|446.49|444.49|446.03|444.03|0
1643317460000|2022-01-27 21:04:20|446.95|444.95|447.87|445.87|447.87|445.87|446.61|444.61|0
1643317470000|2022-01-27 21:04:30|447.41|445.41|447.18|445.18|447.41|445.41|447.18|445.18|0
1643317480000|2022-01-27 21:04:40|446.95|444.95|446.49|444.49|446.95|444.95|446.49|444.49|0
1643317490000|2022-01-27 21:04:50|446.72|444.72|445.33|443.33|446.72|444.72|445.33|443.33|0
1643317500000|2022-01-27 21:05:00|443.26|441.26|442.8|440.8|443.49|441.49|442.8|440.8|0
1643317510000|2022-01-27 21:05:10|444.41|442.41|442.34|440.34|444.41|442.41|442.34|440.34|0
1643317520000|2022-01-27 21:05:20|440.74|438.74|438.9|436.9|440.74|438.74|438.9|436.9|0
1643317530000|2022-01-27 21:05:30|438.44|436.44|438.1|436.1|439.13|437.13|437.98|435.98|0
1643317540000|2022-01-27 21:05:40|437.98|435.98|437.07|435.07|437.98|435.98|437.07|435.07|0
1643317550000|2022-01-27 21:05:50|436.84|434.84|437.98|435.98|438.21|436.21|436.84|434.84|0
1643317560000|2022-01-27 21:06:00|436.15|434.15|436.84|434.84|436.84|434.84|436.15|434.15|0
1643317570000|2022-01-27 21:06:10|438.1|436.1|437.75|435.75|438.1|436.1|437.52|435.52|0
1643317580000|2022-01-27 21:06:20|439.13|437.13|438.9|436.9|439.13|437.13|438.9|436.9|0
1643317590000|2022-01-27 21:06:30|438.67|436.67|438.9|436.9|438.9|436.9|438.67|436.67|0
1643317600000|2022-01-27 21:06:40|438.21|436.21|436.2|434.2|438.21|436.21|436.2|434.2|0
1643317610000|2022-01-27 21:06:50|436.31|434.31|436.31|434.31|436.54|434.54|435.75|433.75|0
1643317620000|2022-01-27 21:07:00|436.77|434.77|437.23|435.23|437.23|435.23|436.31|434.31|0
1643317630000|2022-01-27 21:07:10|437.12|435.12|437.23|435.23|437.46|435.46|437.12|435.12|0
1643317640000|2022-01-27 21:07:20|437.46|435.46|438.15|436.15|438.15|436.15|437.46|435.46|0
1643317650000|2022-01-27 21:07:30|437.23|435.23|437.92|435.92|437.92|435.92|437.23|435.23|0
1643317660000|2022-01-27 21:07:40|437.46|435.46|438.38|436.38|438.38|436.38|437.23|435.23|0
1643317670000|2022-01-27 21:07:50|437.69|435.69|438.38|436.38|438.38|436.38|437.69|435.69|0
1643317680000|2022-01-27 21:08:00|437.92|435.92|437.92|435.92|437.92|435.92|437.92|435.92|0
1643317690000|2022-01-27 21:08:10|438.04|436.04|438.15|436.15|438.38|436.38|438.04|436.04|0
1643317700000|2022-01-27 21:08:20|438.38|436.38|438.15|436.15|438.38|436.38|437.46|435.46|0
1643317710000|2022-01-27 21:08:30|438.38|436.38|438.38|436.38|438.84|436.84|438.38|436.38|0
1643317720000|2022-01-27 21:08:40|438.15|436.15|438.61|436.61|438.84|436.84|438.15|436.15|0
1643317730000|2022-01-27 21:08:50|438.73|436.73|438.84|436.84|439.42|437.42|438.73|436.73|0
1643317740000|2022-01-27 21:09:00|438.96|436.96|438.84|436.84|438.96|436.96|438.73|436.73|0
1643317750000|2022-01-27 21:09:10|439.3|437.3|439.3|437.3|439.42|437.42|439.3|437.3|0
1643317760000|2022-01-27 21:09:20|438.61|436.61|438.04|436.04|438.61|436.61|438.04|436.04|0
1643317770000|2022-01-27 21:09:30|437.69|435.69|437.58|435.58|437.69|435.69|437.58|435.58|0
1643317780000|2022-01-27 21:09:40|437.46|435.46|437.23|435.23|437.46|435.46|437.23|435.23|0
1643317790000|2022-01-27 21:09:50|437.46|435.46|437.23|435.23|437.46|435.46|437.23|435.23|0
1643317800000|2022-01-27 21:10:00|437.46|435.46|437.69|435.69|438.15|436.15|437.46|435.46|0
1643317810000|2022-01-27 21:10:10|437.23|435.23|437.35|435.35|437.35|435.35|437.23|435.23|0
1643317820000|2022-01-27 21:10:20|437.69|435.69|437.92|435.92|437.92|435.92|437.69|435.69|0
1643317830000|2022-01-27 21:10:30|438.15|436.15|438.15|436.15|438.15|436.15|437.81|435.81|0
1643317840000|2022-01-27 21:10:40|438.38|436.38|438.84|436.84|438.84|436.84|438.38|436.38|0
1643317850000|2022-01-27 21:10:50|439.07|437.07|438.84|436.84|439.07|437.07|438.73|436.73|0
1643317860000|2022-01-27 21:11:00|438.61|436.61|439.07|437.07|439.07|437.07|438.61|436.61|0
1643317870000|2022-01-27 21:11:10|439.3|437.3|439.3|437.3|439.3|437.3|439.19|437.19|0
1643317880000|2022-01-27 21:11:20|439.19|437.19|439.53|437.53|439.53|437.53|439.07|437.07|0
1643317890000|2022-01-27 21:11:30|439.76|437.76|441.37|439.37|441.83|439.83|439.76|437.76|0
1643317900000|2022-01-27 21:11:40|442.75|440.75|442.06|440.06|442.75|440.75|442.06|440.06|0
1643317910000|2022-01-27 21:11:50|442.75|440.75|442.41|440.41|442.75|440.75|442.41|440.41|0
1643317920000|2022-01-27 21:12:00|442.29|440.29|442.29|440.29|442.29|440.29|441.95|439.95|0
1643317930000|2022-01-27 21:12:10|442.75|440.75|441.95|439.95|442.75|440.75|441.95|439.95|0
1643317940000|2022-01-27 21:12:20|442.18|440.18|441.37|439.37|442.52|440.52|441.37|439.37|0
1643317950000|2022-01-27 21:12:30|441.6|439.6|441.26|439.26|441.6|439.6|440.68|438.68|0
1643317960000|2022-01-27 21:12:40|441.6|439.6|442.06|440.06|442.06|440.06|441.37|439.37|0
1643317970000|2022-01-27 21:12:50|442.75|440.75|443.21|441.21|443.67|441.67|442.75|440.75|0
1643317980000|2022-01-27 21:13:00|442.52|440.52|442.98|440.98|442.98|440.98|442.52|440.52|0
1643317990000|2022-01-27 21:13:10|441.83|439.83|439.3|437.3|441.83|439.83|439.3|437.3|0
1643318000000|2022-01-27 21:13:20|438.73|436.73|437.69|435.69|439.19|437.19|437.69|435.69|0
1643318010000|2022-01-27 21:13:30|437.46|435.46|436.77|434.77|437.46|435.46|436.54|434.54|0
1643318020000|2022-01-27 21:13:40|436.2|434.2|436.54|434.54|436.66|434.66|436.2|434.2|0
1643318030000|2022-01-27 21:13:50|435.62|433.62|435.29|433.29|435.62|433.62|434.25|432.25|0
1643318040000|2022-01-27 21:14:00|434.25|432.25|434.48|432.48|434.48|432.48|434.25|432.25|0
1643318050000|2022-01-27 21:14:10|435.74|433.74|435.83|433.83|436.08|434.08|435.74|433.74|0
1643318060000|2022-01-27 21:14:20|436.29|434.29|436.06|434.06|436.29|434.29|435.6|433.6|0
1643318070000|2022-01-27 21:14:30|435.14|433.14|434.45|432.45|435.14|433.14|433.87|431.87|0
1643318080000|2022-01-27 21:14:40|433.52|431.52|435.14|433.14|435.14|433.14|433.29|431.29|0
1643318090000|2022-01-27 21:14:50|435.72|433.72|437.33|435.33|437.33|435.33|435.72|433.72|0
1643318120000|2022-01-27 21:15:20|436.13|433.53|436.59|433.99|436.59|433.99|436.13|433.53|0
1643318130000|2022-01-27 21:15:30|436.82|434.22|437.51|434.91|437.51|434.91|436.71|434.11|0
1643318140000|2022-01-27 21:15:40|437.74|435.14|436.82|434.22|437.74|435.14|436.48|433.88|0
1643318150000|2022-01-27 21:15:50|436.71|434.11|437.28|434.68|437.28|434.68|436.71|434.11|0
1643318160000|2022-01-27 21:16:00|437.63|435.03|437.63|435.03|437.86|435.26|437.63|435.03|0
1643318170000|2022-01-27 21:16:10|437.17|434.57|436.71|434.11|437.17|434.57|436.13|433.53|0
1643318180000|2022-01-27 21:16:20|436.82|434.22|435.9|433.3|436.82|434.22|435.55|432.95|0
1643318190000|2022-01-27 21:16:30|436.02|433.42|435.67|433.07|436.02|433.42|435.44|432.84|0
1643318200000|2022-01-27 21:16:40|436.13|433.53|436.13|433.53|436.13|433.53|435.79|433.19|0
1643318210000|2022-01-27 21:16:50|436.25|433.65|436.25|433.65|437.05|434.45|436.25|433.65|0
1643318220000|2022-01-27 21:17:00|435.9|433.3|436.25|433.65|436.25|433.65|435.78|433.18|0
1643318230000|2022-01-27 21:17:10|436.36|433.76|436.13|433.53|436.36|433.76|435.78|433.18|0
1643318240000|2022-01-27 21:17:20|437.05|434.45|436.13|433.53|437.28|434.68|436.13|433.53|0
1643318250000|2022-01-27 21:17:30|436.94|434.34|437.74|435.14|437.74|435.14|436.94|434.34|0
1643318260000|2022-01-27 21:17:40|437.05|434.45|437.05|434.45|437.51|434.91|437.05|434.45|0
1643318270000|2022-01-27 21:17:50|436.59|433.99|437.28|434.68|437.28|434.68|436.59|433.99|0
1643318280000|2022-01-27 21:18:00|437.17|434.57|436.59|433.99|437.17|434.57|436.59|433.99|0
1643318290000|2022-01-27 21:18:10|436.71|434.11|435.66|433.06|436.71|434.11|435.66|433.06|0
1643318300000|2022-01-27 21:18:20|435.32|432.72|434.4|431.8|435.32|432.72|434.4|431.8|0
1643318310000|2022-01-27 21:18:30|434.51|431.91|434.74|432.14|434.74|432.14|434.05|431.45|0
1643318320000|2022-01-27 21:18:40|435.2|432.6|434.51|431.91|435.2|432.6|434.51|431.91|0
1643318330000|2022-01-27 21:18:50|434.4|431.8|434.05|431.45|434.51|431.91|434.05|431.45|0
1643318340000|2022-01-27 21:19:00|433.94|431.34|435.2|432.6|435.2|432.6|433.94|431.34|0
1643318350000|2022-01-27 21:19:10|435.55|432.95|435.43|432.83|435.66|433.06|435.32|432.72|0
1643318360000|2022-01-27 21:19:20|434.97|432.37|434.74|432.14|434.97|432.37|434.17|431.57|0
1643318370000|2022-01-27 21:19:30|434.63|432.03|434.63|432.03|434.63|432.03|434.4|431.8|0
1643318380000|2022-01-27 21:19:40|434.74|432.14|434.17|431.57|434.74|432.14|434.17|431.57|0
1643318390000|2022-01-27 21:19:50|434.28|431.68|433.36|430.76|434.28|431.68|433.36|430.76|0
1643318400000|2022-01-27 21:20:00|432.79|430.19|433.71|431.11|433.71|431.11|432.79|430.19|0
1643318410000|2022-01-27 21:20:10|433.36|430.76|433.02|430.42|433.36|430.76|433.02|430.42|0
1643318420000|2022-01-27 21:20:20|434.74|432.14|435.09|432.49|435.09|432.49|434.74|432.14|0
1643318430000|2022-01-27 21:20:30|435.55|432.95|436.59|433.99|436.59|433.99|435.55|432.95|0
1643318440000|2022-01-27 21:20:40|436.71|434.11|436.47|433.87|436.71|434.11|436.47|433.87|0
1643318450000|2022-01-27 21:20:50|437.05|434.45|437.17|434.57|437.28|434.68|437.05|434.45|0
1643318460000|2022-01-27 21:21:00|436.94|434.34|436.82|434.22|437.05|434.45|436.82|434.22|0
1643318470000|2022-01-27 21:21:10|437.17|434.57|437.4|434.8|437.4|434.8|437.17|434.57|0
1643318480000|2022-01-27 21:21:20|437.28|434.68|437.63|435.03|437.63|435.03|437.28|434.68|0
1643318490000|2022-01-27 21:21:30|437.74|435.14|437.86|435.26|438.43|435.83|437.74|435.14|0
1643318500000|2022-01-27 21:21:40|437.97|435.37|438.55|435.95|438.55|435.95|437.86|435.26|0
1643318510000|2022-01-27 21:21:50|438.89|436.29|439.01|436.41|439.01|436.41|438.89|436.29|0
1643318520000|2022-01-27 21:22:00|437.86|435.26|438.09|435.49|438.2|435.6|437.86|435.26|0
1643318530000|2022-01-27 21:22:10|437.74|435.14|437.86|435.26|437.86|435.26|437.74|435.14|0
1643318540000|2022-01-27 21:22:20|437.97|435.37|437.86|435.26|437.97|435.37|437.74|435.14|0
1643318550000|2022-01-27 21:22:30|437.63|435.03|436.94|434.34|437.63|435.03|436.94|434.34|0
1643318560000|2022-01-27 21:22:40|436.12|433.52|436.47|433.87|436.47|433.87|436.12|433.52|0
1643318570000|2022-01-27 21:22:50|436.24|433.64|435.09|432.49|436.24|433.64|435.09|432.49|0
1643318580000|2022-01-27 21:23:00|435.43|432.83|436.01|433.41|436.24|433.64|435.43|432.83|0
1643318590000|2022-01-27 21:23:10|436.12|433.52|436.7|434.1|436.7|434.1|436.01|433.41|0
1643318600000|2022-01-27 21:23:20|436.94|434.34|436.47|433.87|437.51|434.91|436.47|433.87|0
1643318610000|2022-01-27 21:23:30|436.35|433.75|435.78|433.18|436.35|433.75|435.78|433.18|0
1643318620000|2022-01-27 21:23:40|435.55|432.95|436.7|434.1|436.7|434.1|435.55|432.95|0
1643318630000|2022-01-27 21:23:50|436.82|434.22|436.82|434.22|436.93|434.33|436.82|434.22|0
1643318640000|2022-01-27 21:24:00|437.05|434.45|437.05|434.45|437.05|434.45|437.05|434.45|0
1643318650000|2022-01-27 21:24:10|437.17|434.57|437.28|434.68|437.28|434.68|436.93|434.33|0
1643318660000|2022-01-27 21:24:20|439.01|436.41|438.32|435.72|439.01|436.41|438.32|435.72|0
1643318670000|2022-01-27 21:24:30|437.4|434.8|438.09|435.49|438.09|435.49|437.4|434.8|0
1643318680000|2022-01-27 21:24:40|437.97|435.37|438.32|435.72|438.32|435.72|437.63|435.03|0
1643318690000|2022-01-27 21:24:50|438.55|435.95|440.04|437.44|440.04|437.44|438.55|435.95|0
1643318700000|2022-01-27 21:25:00|439.47|436.87|439.01|436.41|439.7|437.1|439.01|436.41|0
1643318710000|2022-01-27 21:25:10|438.78|436.18|438.78|436.18|439.01|436.41|438.78|436.18|0
1643318720000|2022-01-27 21:25:20|438.89|436.29|437.63|435.03|438.89|436.29|437.63|435.03|0
1643318730000|2022-01-27 21:25:30|437.86|435.26|437.97|435.37|437.97|435.37|437.86|435.26|0
1643318740000|2022-01-27 21:25:40|437.86|435.26|436.93|434.33|437.86|435.26|436.93|434.33|0
1643318750000|2022-01-27 21:25:50|436.81|434.21|437.04|434.44|437.4|434.8|436.81|434.21|0
1643318760000|2022-01-27 21:26:00|436.81|434.21|437.4|434.8|437.4|434.8|436.58|433.98|0
1643318770000|2022-01-27 21:26:10|437.51|434.91|437.51|434.91|437.63|435.03|437.4|434.8|0
1643318780000|2022-01-27 21:26:20|437.04|434.44|436.12|433.52|437.04|434.44|436.12|433.52|0
1643318790000|2022-01-27 21:26:30|436.35|433.75|436.24|433.64|436.35|433.75|436.24|433.64|0
1643318800000|2022-01-27 21:26:40|436.7|434.1|437.51|434.91|437.51|434.91|436.7|434.1|0
1643318810000|2022-01-27 21:26:50|437.63|435.03|437.4|434.8|437.63|435.03|437.4|434.8|0
1643318820000|2022-01-27 21:27:00|437.86|435.26|437.39|434.79|437.86|435.26|437.39|434.79|0
1643318830000|2022-01-27 21:27:10|437.16|434.56|437.51|434.91|437.51|434.91|437.16|434.56|0
1643318840000|2022-01-27 21:27:20|438.09|435.49|438.2|435.6|438.2|435.6|438.09|435.49|0
1643318850000|2022-01-27 21:27:30|437.86|435.26|437.16|434.56|437.86|435.26|437.16|434.56|0
1643318860000|2022-01-27 21:27:40|437.27|434.67|437.04|434.44|437.27|434.67|437.04|434.44|0
1643318870000|2022-01-27 21:27:50|437.16|434.56|436.93|434.33|437.51|434.91|436.93|434.33|0
1643318880000|2022-01-27 21:28:00|437.04|434.44|437.16|434.56|437.51|434.91|437.04|434.44|0
1643318890000|2022-01-27 21:28:10|437.39|434.79|437.51|434.91|437.51|434.91|437.39|434.79|0
1643318900000|2022-01-27 21:28:20|437.27|434.67|437.51|434.91|437.51|434.91|437.27|434.67|0
1643318910000|2022-01-27 21:28:30|438.09|435.49|439.12|436.52|439.12|436.52|438.09|435.49|0
1643318920000|2022-01-27 21:28:40|438.66|436.06|438.43|435.83|439.7|437.1|438.43|435.83|0
1643318930000|2022-01-27 21:28:50|439.24|436.64|438.55|435.95|439.24|436.64|438.55|435.95|0
1643318940000|2022-01-27 21:29:00|439.01|436.41|438.09|435.49|439.01|436.41|438.09|435.49|0
1643318950000|2022-01-27 21:29:10|437.62|435.02|437.39|434.79|437.62|435.02|437.39|434.79|0
1643318960000|2022-01-27 21:29:20|437.62|435.02|437.97|435.37|437.97|435.37|437.62|435.02|0
1643318970000|2022-01-27 21:29:30|438.09|435.49|437.74|435.14|438.09|435.49|437.62|435.02|0
1643318980000|2022-01-27 21:29:40|437.97|435.37|437.5|434.9|437.97|435.37|437.5|434.9|0
1643318990000|2022-01-27 21:29:50|437.86|435.26|438.2|435.6|438.32|435.72|437.86|435.26|0
1643319000000|2022-01-27 21:30:00|437.97|435.37|431.75|429.15|437.97|435.37|431.75|429.15|0
1643319010000|2022-01-27 21:30:10|429.69|427.09|434.05|431.45|434.05|431.45|428.77|426.17|0
1643319020000|2022-01-27 21:30:20|432.67|430.07|444.09|441.49|444.09|441.49|432.67|430.07|0
1643319030000|2022-01-27 21:30:30|439.01|436.41|431.41|428.81|439.01|436.41|431.41|428.81|0
1643319040000|2022-01-27 21:30:40|433.71|431.11|426.93|424.33|433.71|431.11|426.93|424.33|0
1643319050000|2022-01-27 21:30:50|426.48|423.88|429.12|426.52|429.12|426.52|426.48|423.88|0
1643319060000|2022-01-27 21:31:00|429.8|427.2|428.2|425.6|429.8|427.2|428.2|425.6|0
1643319070000|2022-01-27 21:31:10|428.66|426.06|429.8|427.2|429.91|427.31|428.66|426.06|0
1643319080000|2022-01-27 21:31:20|429.12|426.52|430.37|427.77|430.37|427.77|429.12|426.52|0
1643319090000|2022-01-27 21:31:30|430.03|427.43|427.85|425.25|430.03|427.43|427.85|425.25|0
1643319100000|2022-01-27 21:31:40|427.05|424.45|428.89|426.29|429.91|427.31|427.05|424.45|0
1643319110000|2022-01-27 21:31:50|429.8|427.2|428.77|426.17|429.8|427.2|428.77|426.17|0
1643319120000|2022-01-27 21:32:00|428.54|425.94|431.29|428.69|431.29|428.69|428.54|425.94|0
1643319130000|2022-01-27 21:32:10|430.03|427.43|428.66|426.06|430.03|427.43|428.66|426.06|0
1643319140000|2022-01-27 21:32:20|428.54|425.94|429.35|426.75|429.46|426.86|428.54|425.94|0
1643319150000|2022-01-27 21:32:30|429.46|426.86|429.23|426.63|429.68|427.08|429.23|426.63|0
1643319160000|2022-01-27 21:32:40|428.54|425.94|428.77|426.17|428.77|426.17|428.54|425.94|0
1643319170000|2022-01-27 21:32:50|428.08|425.48|427.39|424.79|428.08|425.48|427.39|424.79|0
1643319180000|2022-01-27 21:33:00|426.37|423.77|426.02|423.42|426.37|423.77|426.02|423.42|0
1643319190000|2022-01-27 21:33:10|425.79|423.19|425.79|423.19|425.79|423.19|425.56|422.96|0
1643319200000|2022-01-27 21:33:20|425.56|422.96|424.19|421.59|425.56|422.96|424.19|421.59|0
1643319210000|2022-01-27 21:33:30|424.76|422.16|424.19|421.59|424.87|422.27|424.19|421.59|0
1643319220000|2022-01-27 21:33:40|423.73|421.13|422.82|420.22|423.73|421.13|422.82|420.22|0
1643319230000|2022-01-27 21:33:50|422.94|420.34|423.85|421.25|423.85|421.25|422.94|420.34|0
1643319240000|2022-01-27 21:34:00|422.94|420.34|423.96|421.36|423.96|421.36|422.36|419.76|0
1643319250000|2022-01-27 21:34:10|424.76|422.16|425.79|423.19|425.79|423.19|424.76|422.16|0
1643319260000|2022-01-27 21:34:20|426.25|423.65|426.25|423.65|426.93|424.33|426.25|423.65|0
1643319270000|2022-01-27 21:34:30|425.33|422.73|425.22|422.62|425.33|422.73|424.54|421.94|0
1643319280000|2022-01-27 21:34:40|427.05|424.45|429|426.4|429|426.4|427.05|424.45|0
1643319290000|2022-01-27 21:34:50|429.23|426.63|429.57|426.97|429.8|427.2|429.12|426.52|0
1643319300000|2022-01-27 21:35:00|428.54|425.94|427.28|424.68|428.54|425.94|427.05|424.45|0
1643319310000|2022-01-27 21:35:10|427.62|425.02|429.45|426.85|429.45|426.85|427.62|425.02|0
1643319320000|2022-01-27 21:35:20|430.37|427.77|430.95|428.35|430.95|428.35|430.37|427.77|0
1643319330000|2022-01-27 21:35:30|430.6|428|431.98|429.38|431.98|429.38|430.6|428|0
1643319340000|2022-01-27 21:35:40|431.29|428.69|430.14|427.54|431.29|428.69|429|426.4|0
1643319350000|2022-01-27 21:35:50|429.11|426.51|430.26|427.66|430.26|427.66|429.11|426.51|0
1643319360000|2022-01-27 21:36:00|429.8|427.2|429.11|426.51|430.03|427.43|429.11|426.51|0
1643319370000|2022-01-27 21:36:10|429.57|426.97|427.74|425.14|429.57|426.97|427.74|425.14|0
1643319380000|2022-01-27 21:36:20|427.97|425.37|427.74|425.14|427.97|425.37|427.74|425.14|0
1643319390000|2022-01-27 21:36:30|428.08|425.48|428.2|425.6|428.2|425.6|427.74|425.14|0
1643319400000|2022-01-27 21:36:40|428.31|425.71|428.08|425.48|428.77|426.17|428.08|425.48|0
1643319410000|2022-01-27 21:36:50|428.2|425.6|427.74|425.14|428.2|425.6|427.74|425.14|0
1643319420000|2022-01-27 21:37:00|427.85|425.25|427.85|425.25|427.85|425.25|427.85|425.25|0
1643319430000|2022-01-27 21:37:10|427.51|424.91|427.16|424.56|427.51|424.91|427.16|424.56|0
1643319440000|2022-01-27 21:37:20|427.62|425.02|430.37|427.77|430.37|427.77|427.39|424.79|0
1643319450000|2022-01-27 21:37:30|430.95|428.35|430.03|427.43|431.06|428.46|430.03|427.43|0
1643319460000|2022-01-27 21:37:40|430.14|427.54|429.91|427.31|430.26|427.66|429.91|427.31|0
1643319470000|2022-01-27 21:37:50|428.99|426.39|429.68|427.08|429.68|427.08|428.77|426.17|0
1643319480000|2022-01-27 21:38:00|429.45|426.85|429.57|426.97|429.68|427.08|429.45|426.85|0
1643319490000|2022-01-27 21:38:10|430.37|427.77|431.52|428.92|431.98|429.38|430.37|427.77|0
1643319500000|2022-01-27 21:38:20|431.18|428.58|431.18|428.58|431.18|428.58|430.72|428.12|0
1643319510000|2022-01-27 21:38:30|431.06|428.46|430.49|427.89|431.06|428.46|430.49|427.89|0
1643319520000|2022-01-27 21:38:40|430.6|428|430.83|428.23|430.83|428.23|430.49|427.89|0
1643319530000|2022-01-27 21:38:50|431.29|428.69|431.29|428.69|431.64|429.04|431.29|428.69|0
1643319540000|2022-01-27 21:39:00|431.18|428.58|430.49|427.89|431.18|428.58|430.49|427.89|0
1643319550000|2022-01-27 21:39:10|430.6|428|430.49|427.89|430.6|428|430.49|427.89|0
1643319560000|2022-01-27 21:39:20|429.45|426.85|428.66|426.06|429.45|426.85|428.66|426.06|0
1643319570000|2022-01-27 21:39:30|428.43|425.83|429.68|427.08|429.68|427.08|428.43|425.83|0
1643319580000|2022-01-27 21:39:40|429.8|427.2|428.08|425.48|429.8|427.2|428.08|425.48|0
1643319590000|2022-01-27 21:39:50|427.74|425.14|426.82|424.22|427.85|425.25|426.82|424.22|0
1643319600000|2022-01-27 21:40:00|426.02|423.42|427.51|424.91|427.51|424.91|426.02|423.42|0
1643319610000|2022-01-27 21:40:10|427.39|424.79|427.28|424.68|427.39|424.79|427.28|424.68|0
1643319620000|2022-01-27 21:40:20|427.39|424.79|428.88|426.28|428.88|426.28|427.16|424.56|0
1643319630000|2022-01-27 21:40:30|428.65|426.05|427.39|424.79|428.65|426.05|427.16|424.56|0
1643319640000|2022-01-27 21:40:40|427.28|424.68|426.59|423.99|427.39|424.79|426.59|423.99|0
1643319650000|2022-01-27 21:40:50|426.7|424.1|425.1|422.5|426.7|424.1|425.1|422.5|0
1643319660000|2022-01-27 21:41:00|424.87|422.27|426.13|423.53|426.13|423.53|424.87|422.27|0
1643319670000|2022-01-27 21:41:10|424.87|422.27|424.76|422.16|424.87|422.27|424.76|422.16|0
1643319680000|2022-01-27 21:41:20|424.87|422.27|424.64|422.04|424.87|422.27|424.64|422.04|0
1643319690000|2022-01-27 21:41:30|424.3|421.7|424.3|421.7|424.3|421.7|424.19|421.59|0
1643319700000|2022-01-27 21:41:40|424.19|421.59|424.64|422.04|424.87|422.27|423.73|421.13|0
1643319710000|2022-01-27 21:41:50|424.41|421.81|424.41|421.81|424.41|421.81|424.3|421.7|0
1643319720000|2022-01-27 21:42:00|423.73|421.13|422.81|420.21|423.73|421.13|422.81|420.21|0
1643319730000|2022-01-27 21:42:10|422.36|419.76|422.36|419.76|422.59|419.99|422.36|419.76|0
1643319740000|2022-01-27 21:42:20|422.48|419.88|422.7|420.1|423.04|420.44|422.48|419.88|0
1643319750000|2022-01-27 21:42:30|422.48|419.88|423.96|421.36|423.96|421.36|421.9|419.3|0
1643319760000|2022-01-27 21:42:40|422.48|419.88|421.44|418.84|422.48|419.88|421.44|418.84|0
1643319770000|2022-01-27 21:42:50|421.79|419.19|421.22|418.62|421.79|419.19|421.22|418.62|0
1643319780000|2022-01-27 21:43:00|421.34|418.74|421.34|418.74|421.34|418.74|421.34|418.74|0
1643319790000|2022-01-27 21:43:10|422.13|419.53|423.27|420.67|424.19|421.59|422.13|419.53|0
1643319800000|2022-01-27 21:43:20|422.93|420.33|423.62|421.02|423.73|421.13|422.93|420.33|0
1643319810000|2022-01-27 21:43:30|423.73|421.13|423.73|421.13|423.73|421.13|423.5|420.9|0
1643319820000|2022-01-27 21:43:40|424.08|421.48|424.08|421.48|424.3|421.7|424.08|421.48|0
1643319830000|2022-01-27 21:43:50|423.5|420.9|424.18|421.58|424.18|421.58|423.5|420.9|0
1643319840000|2022-01-27 21:44:00|423.96|421.36|423.85|421.25|424.3|421.7|423.73|421.13|0
1643319850000|2022-01-27 21:44:10|423.62|421.02|423.73|421.13|424.08|421.48|423.04|420.44|0
1643319860000|2022-01-27 21:44:20|423.96|421.36|423.73|421.13|423.96|421.36|423.73|421.13|0
1643319870000|2022-01-27 21:44:30|423.39|420.79|422.93|420.33|423.39|420.79|422.93|420.33|0
1643319880000|2022-01-27 21:44:40|422.48|419.88|422.7|420.1|422.7|420.1|422.48|419.88|0
1643319890000|2022-01-27 21:44:50|422.93|420.33|423.04|420.44|423.16|420.56|422.93|420.33|0
1643319900000|2022-01-27 21:45:00|423.5|420.9|422.81|420.21|423.85|421.25|422.81|420.21|0
1643319910000|2022-01-27 21:45:10|421.56|418.96|421.56|418.96|421.67|419.07|421.56|418.96|0
1643319920000|2022-01-27 21:45:20|420.99|418.39|421.11|418.51|421.22|418.62|420.99|418.39|0
1643319930000|2022-01-27 21:45:30|421.33|418.73|421.11|418.51|421.33|418.73|421.11|418.51|0
1643319940000|2022-01-27 21:45:40|421.22|418.62|420.3|417.7|421.22|418.62|420.3|417.7|0
1643319950000|2022-01-27 21:45:50|420.53|417.93|420.42|417.82|420.53|417.93|420.42|417.82|0
1643319960000|2022-01-27 21:46:00|419.85|417.25|419.62|417.02|419.97|417.37|419.62|417.02|0
1643319970000|2022-01-27 21:46:10|419.28|416.68|419.51|416.91|419.85|417.25|419.16|416.56|0
1643319980000|2022-01-27 21:46:20|419.39|416.79|419.74|417.14|419.74|417.14|419.39|416.79|0
1643319990000|2022-01-27 21:46:30|420.08|417.48|420.19|417.59|420.42|417.82|420.08|417.48|0
1643320000000|2022-01-27 21:46:40|420.65|418.05|420.99|418.39|421.11|418.51|420.65|418.05|0
1643320010000|2022-01-27 21:46:50|420.88|418.28|420.76|418.16|421.22|418.62|420.76|418.16|0
1643320020000|2022-01-27 21:47:00|420.65|418.05|420.3|417.7|420.65|418.05|419.85|417.25|0
1643320030000|2022-01-27 21:47:10|420.76|418.16|419.85|417.25|420.76|418.16|419.85|417.25|0
1643320040000|2022-01-27 21:47:20|420.76|418.16|420.65|418.05|420.76|418.16|420.53|417.93|0
1643320050000|2022-01-27 21:47:30|420.99|418.39|420.88|418.28|420.99|418.39|420.76|418.16|0
1643320060000|2022-01-27 21:47:40|420.99|418.39|420.76|418.16|420.99|418.39|420.76|418.16|0
1643320070000|2022-01-27 21:47:50|421.44|418.84|421.67|419.07|421.67|419.07|421.33|418.73|0
1643320080000|2022-01-27 21:48:00|421.44|418.84|421.44|418.84|421.44|418.84|421.21|418.61|0
1643320090000|2022-01-27 21:48:10|421.21|418.61|420.99|418.39|421.21|418.61|420.99|418.39|0
1643320100000|2022-01-27 21:48:20|421.21|418.61|421.56|418.96|421.56|418.96|421.21|418.61|0
1643320110000|2022-01-27 21:48:30|421.44|418.84|422.02|419.42|422.02|419.42|421.44|418.84|0
1643320120000|2022-01-27 21:48:40|421.9|419.3|422.13|419.53|422.13|419.53|421.9|419.3|0
1643320130000|2022-01-27 21:48:50|422.25|419.65|422.13|419.53|422.36|419.76|422.13|419.53|0
1643320140000|2022-01-27 21:49:00|422.36|419.76|422.58|419.98|423.62|421.02|422.36|419.76|0
1643320150000|2022-01-27 21:49:10|423.27|420.67|423.04|420.44|423.5|420.9|423.04|420.44|0
1643320160000|2022-01-27 21:49:20|422.47|419.87|422.36|419.76|422.47|419.87|422.36|419.76|0
1643320170000|2022-01-27 21:49:30|422.25|419.65|422.25|419.65|422.25|419.65|422.25|419.65|0
1643320180000|2022-01-27 21:49:40|422.7|420.1|422.81|420.21|422.81|420.21|422.7|420.1|0
1643320190000|2022-01-27 21:49:50|422.47|419.87|422.36|419.76|422.7|420.1|422.36|419.76|0
1643320200000|2022-01-27 21:50:00|422.7|420.1|422.47|419.87|422.81|420.21|422.47|419.87|0
1643320210000|2022-01-27 21:50:10|422.36|419.76|423.04|420.44|423.04|420.44|422.36|419.76|0
1643320220000|2022-01-27 21:50:20|423.27|420.67|423.04|420.44|423.5|420.9|423.04|420.44|0
1643320230000|2022-01-27 21:50:30|423.16|420.56|423.27|420.67|423.27|420.67|423.16|420.56|0
1643320240000|2022-01-27 21:50:40|423.39|420.79|424.53|421.93|424.53|421.93|423.39|420.79|0
1643320250000|2022-01-27 21:50:50|424.41|421.81|424.53|421.93|424.53|421.93|424.3|421.7|0
1643320260000|2022-01-27 21:51:00|424.64|422.04|424.99|422.39|424.99|422.39|424.64|422.04|0
1643320270000|2022-01-27 21:51:10|424.87|422.27|424.99|422.39|425.1|422.5|424.87|422.27|0
1643320280000|2022-01-27 21:51:20|425.1|422.5|425.22|422.62|425.22|422.62|425.1|422.5|0
1643320290000|2022-01-27 21:51:30|424.64|422.04|424.07|421.47|424.64|422.04|424.07|421.47|0
1643320300000|2022-01-27 21:51:40|423.39|420.79|423.27|420.67|423.62|421.02|423.27|420.67|0
1643320310000|2022-01-27 21:51:50|423.39|420.79|423.62|421.02|423.73|421.13|423.39|420.79|0
1643320320000|2022-01-27 21:52:00|423.73|421.13|423.73|421.13|423.73|421.13|423.73|421.13|0
1643320330000|2022-01-27 21:52:10|423.5|420.9|423.5|420.9|423.5|420.9|423.39|420.79|0
1643320340000|2022-01-27 21:52:20|423.62|421.02|423.27|420.67|423.62|421.02|423.04|420.44|0
1643320350000|2022-01-27 21:52:30|423.5|420.9|423.73|421.13|423.84|421.24|423.5|420.9|0
1643320360000|2022-01-27 21:52:40|423.84|421.24|423.84|421.24|423.84|421.24|423.84|421.24|0
1643320370000|2022-01-27 21:52:50|424.07|421.47|423.73|421.13|424.07|421.47|423.5|420.9|0
1643320390000|2022-01-27 21:53:10|423.84|421.24|423.72|421.12|423.84|421.24|423.62|421.02|0
1643320400000|2022-01-27 21:53:20|423.5|420.9|423.39|420.79|423.5|420.9|423.39|420.79|0
1643320410000|2022-01-27 21:53:30|423.5|420.9|423.5|420.9|423.5|420.9|423.39|420.79|0
1643320420000|2022-01-27 21:53:40|423.27|420.67|422.35|419.75|423.72|421.12|422.35|419.75|0
1643320430000|2022-01-27 21:53:50|422.13|419.53|422.35|419.75|422.35|419.75|422.13|419.53|0
1643320440000|2022-01-27 21:54:00|422.24|419.64|420.98|418.38|422.24|419.64|420.98|418.38|0
1643320450000|2022-01-27 21:54:10|420.76|418.16|420.42|417.82|420.76|418.16|420.42|417.82|0
1643320460000|2022-01-27 21:54:20|421.33|418.73|420.76|418.16|421.33|418.73|420.76|418.16|0
1643320470000|2022-01-27 21:54:30|420.53|417.93|422.02|419.42|422.02|419.42|420.53|417.93|0
1643320480000|2022-01-27 21:54:40|421.9|419.3|422.02|419.42|422.02|419.42|421.79|419.19|0
1643320490000|2022-01-27 21:54:50|422.13|419.53|422.93|420.33|423.04|420.44|422.13|419.53|0
1643320500000|2022-01-27 21:55:00|422.47|419.87|422.58|419.98|422.58|419.98|422.13|419.53|0
1643320510000|2022-01-27 21:55:10|422.47|419.87|422.35|419.75|422.7|420.1|422.35|419.75|0
1643320520000|2022-01-27 21:55:20|421.56|418.96|420.07|417.47|421.56|418.96|420.07|417.47|0
1643320530000|2022-01-27 21:55:30|420.19|417.59|420.3|417.7|420.3|417.7|420.19|417.59|0
1643320540000|2022-01-27 21:55:40|420.42|417.82|420.53|417.93|420.53|417.93|420.42|417.82|0
1643320550000|2022-01-27 21:55:50|420.07|417.47|419.84|417.24|420.07|417.47|419.84|417.24|0
1643320560000|2022-01-27 21:56:00|419.62|417.02|419.84|417.24|419.84|417.24|419.62|417.02|0
1643320570000|2022-01-27 21:56:10|419.96|417.36|420.53|417.93|420.53|417.93|419.96|417.36|0
1643320580000|2022-01-27 21:56:20|420.65|418.05|420.53|417.93|420.65|418.05|420.53|417.93|0
1643320590000|2022-01-27 21:56:30|420.65|418.05|420.53|417.93|420.65|418.05|420.53|417.93|0
1643320600000|2022-01-27 21:56:40|419.84|417.24|419.62|417.02|419.84|417.24|419.62|417.02|0
1643320610000|2022-01-27 21:56:50|419.39|416.79|418.93|416.33|419.39|416.79|418.93|416.33|0
1643320620000|2022-01-27 21:57:00|418.7|416.1|419.16|416.56|419.16|416.56|418.7|416.1|0
1643320630000|2022-01-27 21:57:10|419.62|417.02|419.73|417.13|419.73|417.13|419.62|417.02|0
1643320640000|2022-01-27 21:57:20|419.62|417.02|420.53|417.93|420.53|417.93|419.62|417.02|0
1643320650000|2022-01-27 21:57:30|420.42|417.82|420.07|417.47|420.42|417.82|420.07|417.47|0
1643320660000|2022-01-27 21:57:40|420.53|417.93|420.53|417.93|420.53|417.93|420.53|417.93|0
1643320670000|2022-01-27 21:57:50|420.42|417.82|420.53|417.93|420.53|417.93|420.42|417.82|0
1643320680000|2022-01-27 21:58:00|420.98|418.38|420.76|418.16|420.98|418.38|420.76|418.16|0
1643320690000|2022-01-27 21:58:10|420.42|417.82|420.65|418.05|420.65|418.05|420.3|417.7|0
1643320700000|2022-01-27 21:58:20|420.76|418.16|420.87|418.27|420.87|418.27|420.76|418.16|0
1643320710000|2022-01-27 21:58:30|420.76|418.16|419.96|417.36|420.76|418.16|419.96|417.36|0
1643320720000|2022-01-27 21:58:40|419.73|417.13|419.96|417.36|419.96|417.36|419.73|417.13|0
1643320730000|2022-01-27 21:58:50|419.73|417.13|420.3|417.7|420.3|417.7|419.28|416.68|0
1643320740000|2022-01-27 21:59:00|420.19|417.59|420.07|417.47|420.19|417.59|419.84|417.24|0
1643320750000|2022-01-27 21:59:10|419.84|417.24|419.62|417.02|419.84|417.24|419.62|417.02|0
1643320760000|2022-01-27 21:59:20|419.51|416.91|419.39|416.79|419.51|416.91|419.39|416.79|0
1643320770000|2022-01-27 21:59:30|419.16|416.56|419.16|416.56|419.39|416.79|419.16|416.56|0
1643320780000|2022-01-27 21:59:40|419.39|416.79|418.59|415.99|419.39|416.79|418.59|415.99|0
1643320790000|2022-01-27 21:59:50|418.82|416.22|418.82|416.22|419.05|416.45|418.82|416.22|0
1643320800000|2022-01-27 22:00:00|419.21|416.61|419.25|416.65|419.25|416.65|419.21|416.61|0
1643320810000|2022-01-27 22:00:10|419.21|416.61|419.31|416.71|419.35|416.75|419.21|416.61|0
1643320820000|2022-01-27 22:00:20|419.19|416.59|419.35|416.75|419.35|416.75|419.19|416.59|0
1643320830000|2022-01-27 22:00:30|419.19|416.59|417.28|414.68|419.19|416.59|417.28|414.68|0
1643320840000|2022-01-27 22:00:40|417.38|414.78|417.95|415.35|417.95|415.35|417.38|414.78|0
1643320850000|2022-01-27 22:00:50|418.05|415.45|417.06|414.46|418.05|415.45|417.06|414.46|0
1643320860000|2022-01-27 22:01:00|417.22|414.62|417.18|414.58|417.22|414.62|416.83|414.23|0
1643320870000|2022-01-27 22:01:10|416.89|414.29|415.6|413|416.89|414.29|415.6|413|0
1643320880000|2022-01-27 22:01:20|415.54|412.94|415.6|413|415.6|413|415.54|412.94|0
1643320890000|2022-01-27 22:01:30|415.17|412.57|414.08|411.48|415.17|412.57|414.08|411.48|0
1643320900000|2022-01-27 22:01:40|414.05|411.45|414.05|411.45|414.05|411.45|414.05|411.45|0
1643320910000|2022-01-27 22:01:50|413.75|411.15|414.02|411.42|414.02|411.42|413.75|411.15|0
1643320920000|2022-01-27 22:02:00|413.98|411.38|413.72|411.12|413.98|411.38|413.72|411.12|0
1643320930000|2022-01-27 22:02:10|413.75|411.15|413.15|410.55|413.78|411.18|413.15|410.55|0
1643320940000|2022-01-27 22:02:20|413.11|410.51|413.25|410.65|413.25|410.65|413.11|410.51|0
1643320950000|2022-01-27 22:02:30|413.11|410.51|412.45|409.85|413.11|410.51|412.45|409.85|0
1643320960000|2022-01-27 22:02:40|411.96|409.36|411.72|409.12|412.06|409.46|411.72|409.12|0
1643320970000|2022-01-27 22:02:50|410.97|408.37|411.69|409.09|411.69|409.09|410.97|408.37|0
1643320980000|2022-01-27 22:03:00|411.72|409.12|411.79|409.19|411.79|409.19|411.72|409.12|0
1643320990000|2022-01-27 22:03:10|412.12|409.52|412.16|409.56|412.16|409.56|412.12|409.52|0
1643321000000|2022-01-27 22:03:20|412.88|410.28|411.72|409.12|412.91|410.31|411.72|409.12|0
1643321010000|2022-01-27 22:03:30|411.56|408.96|411.66|409.06|411.66|409.06|411.56|408.96|0
1643321020000|2022-01-27 22:03:40|411.62|409.02|411.66|409.06|411.66|409.06|411.62|409.02|0
1643321030000|2022-01-27 22:03:50|411.3|408.7|411.6|409|411.6|409|411.3|408.7|0
1643321040000|2022-01-27 22:04:00|411.7|409.1|411.52|408.92|411.72|409.12|411.52|408.92|0
1643321050000|2022-01-27 22:04:10|412.36|409.76|411.86|409.26|412.36|409.76|411.86|409.26|0
1643321060000|2022-01-27 22:04:20|412.02|409.42|410.97|408.37|412.02|409.42|410.97|408.37|0
1643321070000|2022-01-27 22:04:30|410.93|408.33|410.93|408.33|410.93|408.33|410.93|408.33|0
1643321080000|2022-01-27 22:04:40|410.77|408.17|411.42|408.82|411.42|408.82|410.73|408.13|0
1643321090000|2022-01-27 22:04:50|411.46|408.86|411.36|408.76|411.46|408.86|411.36|408.76|0
1643321100000|2022-01-27 22:05:00|411.52|408.92|411.32|408.72|411.52|408.92|411.32|408.72|0
1643321120000|2022-01-27 22:05:20|411.06|408.46|411.79|409.19|411.79|409.19|411.06|408.46|0
1643321140000|2022-01-27 22:05:40|412.32|409.72|412.16|409.56|412.32|409.72|412.16|409.56|0
1643321150000|2022-01-27 22:05:50|412.32|409.72|412.65|410.05|412.65|410.05|411.86|409.26|0
1643321160000|2022-01-27 22:06:00|412.62|410.02|412.62|410.02|412.62|410.02|412.62|410.02|0
1643321180000|2022-01-27 22:06:20|412.78|410.18|412.68|410.08|412.78|410.18|412.68|410.08|0
1643321190000|2022-01-27 22:06:30|412.72|410.12|412.55|409.95|412.72|410.12|412.55|409.95|0
1643321200000|2022-01-27 22:06:40|412.36|409.76|411.86|409.26|412.36|409.76|411.86|409.26|0
1643321210000|2022-01-27 22:06:50|411.69|409.09|411.88|409.28|411.88|409.28|411.69|409.09|0
1643321220000|2022-01-27 22:07:00|411.56|408.96|411.22|408.62|411.56|408.96|411.22|408.62|0
1643321230000|2022-01-27 22:07:10|411.01|408.41|410.71|408.11|411.01|408.41|410.71|408.11|0
1643321240000|2022-01-27 22:07:20|410.67|408.07|408.24|405.64|410.67|408.07|408.24|405.64|0
1643321250000|2022-01-27 22:07:30|409.02|406.42|410.05|407.45|410.05|407.45|409.02|406.42|0
1643321260000|2022-01-27 22:07:40|408.99|406.39|410.53|407.93|410.53|407.93|408.99|406.39|0
1643321270000|2022-01-27 22:07:50|409.97|407.37|409.81|407.21|409.97|407.37|409.81|407.21|0
1643321280000|2022-01-27 22:08:00|409.92|407.32|409.92|407.32|409.92|407.32|409.92|407.32|0
1643321290000|2022-01-27 22:08:10|409.58|406.98|409.58|406.98|409.58|406.98|409.58|406.98|0
1643321320000|2022-01-27 22:08:40|410.32|407.72|410.32|407.72|410.32|407.72|410.32|407.72|0
1643321330000|2022-01-27 22:08:50|410.64|408.04|410.64|408.04|410.64|408.04|410.64|408.04|0
1643321340000|2022-01-27 22:09:00|410.32|407.72|410.81|408.21|410.81|408.21|410.32|407.72|0
1643321350000|2022-01-27 22:09:10|410.51|407.91|410.51|407.91|410.51|407.91|410.51|407.91|0
1643321360000|2022-01-27 22:09:20|410.78|408.18|410.81|408.21|410.81|408.21|410.78|408.18|0
1643321370000|2022-01-27 22:09:30|410.8|408.2|410.8|408.2|410.8|408.2|410.8|408.2|0
1643321380000|2022-01-27 22:09:40|410.84|408.24|410.98|408.38|411|408.4|410.84|408.24|0
1643321390000|2022-01-27 22:09:50|411|408.4|411|408.4|411|408.4|411|408.4|0
1643321400000|2022-01-27 22:10:00|411.14|408.54|412.29|409.69|412.29|409.69|411.14|408.54|0
1643321410000|2022-01-27 22:10:10|412.33|409.73|412.62|410.02|412.62|410.02|412.33|409.73|0
1643321420000|2022-01-27 22:10:20|412.71|410.11|412.48|409.88|412.71|410.11|412.48|409.88|0
1643321430000|2022-01-27 22:10:30|412.74|410.14|412.74|410.14|412.74|410.14|412.74|410.14|0
1643321440000|2022-01-27 22:10:40|412.48|409.88|412.48|409.88|412.48|409.88|412.48|409.88|0
1643321450000|2022-01-27 22:10:50|412.44|409.84|412.44|409.84|412.44|409.84|412.44|409.84|0
1643321460000|2022-01-27 22:11:00|412.08|409.48|412.48|409.88|412.48|409.88|412.08|409.48|0
1643321470000|2022-01-27 22:11:10|412.44|409.84|412.58|409.98|412.58|409.98|412.44|409.84|0
1643321510000|2022-01-27 22:11:50|412.61|410.01|412.61|410.01|412.61|410.01|412.61|410.01|0
1643321520000|2022-01-27 22:12:00|412.58|409.98|412.54|409.94|412.58|409.98|412.54|409.94|0
1643321530000|2022-01-27 22:12:10|412.71|410.11|412.71|410.11|412.71|410.11|412.71|410.11|0
1643321540000|2022-01-27 22:12:20|412.54|409.94|413.54|410.94|413.54|410.94|412.54|409.94|0
1643321550000|2022-01-27 22:12:30|413.7|411.1|413.7|411.1|413.7|411.1|413.7|411.1|0
1643321560000|2022-01-27 22:12:40|414.03|411.43|414.03|411.43|414.03|411.43|414.03|411.43|0
1643321570000|2022-01-27 22:12:50|413.89|411.29|414.19|411.59|414.23|411.63|413.89|411.29|0
1643321580000|2022-01-27 22:13:00|413.89|411.29|413.86|411.26|413.89|411.29|413.86|411.26|0
1643321590000|2022-01-27 22:13:10|413.89|411.29|413.4|410.8|413.89|411.29|413.4|410.8|0
1643321600000|2022-01-27 22:13:20|413.66|411.06|413.34|410.74|413.66|411.06|413.34|410.74|0
1643321610000|2022-01-27 22:13:30|413.28|410.68|413.34|410.74|413.34|410.74|413.28|410.68|0
1643321620000|2022-01-27 22:13:40|413.47|410.87|415.15|412.55|415.15|412.55|413.47|410.87|0
1643321630000|2022-01-27 22:13:50|415.12|412.52|415.05|412.45|415.12|412.52|415.05|412.45|0
1643321650000|2022-01-27 22:14:10|414.99|412.39|415.02|412.42|415.02|412.42|414.99|412.39|0
1643321660000|2022-01-27 22:14:20|414.99|412.39|414.55|411.95|414.99|412.39|414.55|411.95|0
1643321680000|2022-01-27 22:14:40|414.83|412.23|414.82|412.22|414.83|412.23|414.82|412.22|0
1643321700000|2022-01-27 22:15:00|415.26|412.66|415.26|412.66|415.26|412.66|415.26|412.66|0
1643321710000|2022-01-27 22:15:10|416.02|413.42|416.15|413.55|416.15|413.55|416.02|413.42|0
1643321720000|2022-01-27 22:15:20|416.25|413.65|416.15|413.55|416.25|413.65|416.02|413.42|0
1643321730000|2022-01-27 22:15:30|416.58|413.98|416.61|414.01|416.61|414.01|416.58|413.98|0
1643321740000|2022-01-27 22:15:40|416.58|413.98|416.58|413.98|416.58|413.98|416.58|413.98|0
1643321750000|2022-01-27 22:15:50|416.25|413.65|416.25|413.65|416.25|413.65|416.25|413.65|0
1643321760000|2022-01-27 22:16:00|416.29|413.69|416.61|414.01|416.61|414.01|416.29|413.69|0
1643321770000|2022-01-27 22:16:10|416.29|413.69|416.29|413.69|416.29|413.69|416.29|413.69|0
1643321790000|2022-01-27 22:16:30|416.44|413.84|416.94|414.34|416.94|414.34|416.44|413.84|0
1643321800000|2022-01-27 22:16:40|416.35|413.75|416.35|413.75|416.35|413.75|416.35|413.75|0
1643321810000|2022-01-27 22:16:50|416.22|413.62|416.74|414.14|417.08|414.48|416.22|413.62|0
1643321820000|2022-01-27 22:17:00|416.41|413.81|416.41|413.81|416.41|413.81|416.41|413.81|0
1643321860000|2022-01-27 22:17:40|416.78|414.18|416.78|414.18|416.78|414.18|416.78|414.18|0
1643321870000|2022-01-27 22:17:50|416.64|414.04|416.64|414.04|416.64|414.04|416.64|414.04|0
1643321890000|2022-01-27 22:18:10|416.61|414.01|416.61|414.01|416.61|414.01|416.61|414.01|0
1643321910000|2022-01-27 22:18:30|416.48|413.88|416.48|413.88|416.48|413.88|416.48|413.88|0
1643321940000|2022-01-27 22:19:00|416.81|414.21|416.81|414.21|416.81|414.21|416.81|414.21|0
1643321950000|2022-01-27 22:19:10|416.61|414.01|416.61|414.01|416.61|414.01|416.61|414.01|0
1643321960000|2022-01-27 22:19:20|416.64|414.04|416.64|414.04|416.64|414.04|416.64|414.04|0
1643321970000|2022-01-27 22:19:30|416.51|413.91|415.89|413.29|416.51|413.91|415.89|413.29|0
1643321980000|2022-01-27 22:19:40|414.62|412.02|413.15|410.55|414.8|412.2|413.15|410.55|0
1643321990000|2022-01-27 22:19:50|414.26|411.66|413.81|411.21|414.26|411.66|413.81|411.21|0
1643322000000|2022-01-27 22:20:00|413.31|410.71|413.83|411.23|413.83|411.23|413.31|410.71|0
1643322010000|2022-01-27 22:20:10|413.37|410.77|413.37|410.77|413.37|410.77|413.37|410.77|0
1643322020000|2022-01-27 22:20:20|413.17|410.57|413.17|410.57|413.17|410.57|413.17|410.57|0
1643322030000|2022-01-27 22:20:30|413.11|410.51|412.78|410.18|413.11|410.51|412.78|410.18|0
1643322040000|2022-01-27 22:20:40|413.11|410.51|413.11|410.51|413.11|410.51|413.11|410.51|0
1643322050000|2022-01-27 22:20:50|413.27|410.67|413.15|410.55|413.27|410.67|413.11|410.51|0
1643322060000|2022-01-27 22:21:00|413.17|410.57|413.17|410.57|413.17|410.57|413.17|410.57|0
1643322070000|2022-01-27 22:21:10|413.27|410.67|413.27|410.67|413.27|410.67|413.27|410.67|0
1643322090000|2022-01-27 22:21:30|413.34|410.74|413.34|410.74|413.34|410.74|413.34|410.74|0
1643322100000|2022-01-27 22:21:40|414.1|411.5|413.97|411.37|414.26|411.66|413.97|411.37|0
1643322110000|2022-01-27 22:21:50|413.81|411.21|414.2|411.6|414.2|411.6|413.81|411.21|0
1643322120000|2022-01-27 22:22:00|413.54|410.94|413.81|411.21|413.81|411.21|413.47|410.87|0
1643322130000|2022-01-27 22:22:10|414.8|412.2|413.81|411.21|414.8|412.2|413.81|411.21|0
1643322140000|2022-01-27 22:22:20|413.77|411.17|413.93|411.33|413.93|411.33|413.77|411.17|0
1643322160000|2022-01-27 22:22:40|413.77|411.17|413.77|411.17|413.77|411.17|413.77|411.17|0
1643322170000|2022-01-27 22:22:50|413.51|410.91|413.51|410.91|413.51|410.91|413.51|410.91|0
1643322180000|2022-01-27 22:23:00|413.81|411.21|413.81|411.21|413.81|411.21|413.81|411.21|0
1643322190000|2022-01-27 22:23:10|413.77|411.17|413.44|410.84|413.77|411.17|413.44|410.84|0
1643322200000|2022-01-27 22:23:20|413.77|411.17|414.36|411.76|414.36|411.76|413.77|411.17|0
1643322210000|2022-01-27 22:23:30|414.96|412.36|415.12|412.52|415.12|412.52|414.96|412.36|0
1643322220000|2022-01-27 22:23:40|415.85|413.25|415.92|413.32|416.02|413.42|415.85|413.25|0
1643322230000|2022-01-27 22:23:50|416.15|413.55|416.91|414.31|416.91|414.31|416.15|413.55|0
1643322240000|2022-01-27 22:24:00|417.44|414.84|417.17|414.57|417.44|414.84|417.17|414.57|0
1643322250000|2022-01-27 22:24:10|416.74|414.14|416.15|413.55|416.74|414.14|416.15|413.55|0
1643322260000|2022-01-27 22:24:20|416.61|414.01|417.04|414.44|417.04|414.44|416.61|414.01|0
1643322270000|2022-01-27 22:24:30|417.44|414.84|417.2|414.6|417.44|414.84|417.2|414.6|0
1643322280000|2022-01-27 22:24:40|417.3|414.7|417.37|414.77|417.47|414.87|417.2|414.6|0
1643322290000|2022-01-27 22:24:50|417.34|414.74|416.67|414.07|417.37|414.77|416.67|414.07|0
1643322300000|2022-01-27 22:25:00|416.77|414.17|417.47|414.87|417.47|414.87|416.77|414.17|0
1643322310000|2022-01-27 22:25:10|417.64|415.04|417.64|415.04|417.64|415.04|417.64|415.04|0
1643322320000|2022-01-27 22:25:20|417.44|414.84|417.34|414.74|417.44|414.84|417.34|414.74|0
1643322330000|2022-01-27 22:25:30|417.44|414.84|417.86|415.26|417.86|415.26|417.44|414.84|0
1643322340000|2022-01-27 22:25:40|418.04|415.44|418.04|415.44|418.04|415.44|418.04|415.44|0
1643322380000|2022-01-27 22:26:20|418.1|415.5|418.1|415.5|418.1|415.5|418.1|415.5|0
1643322410000|2022-01-27 22:26:50|418.16|415.56|418.16|415.56|418.16|415.56|418.16|415.56|0
1643322420000|2022-01-27 22:27:00|418.24|415.64|418.53|415.93|418.53|415.93|418.24|415.64|0
1643322430000|2022-01-27 22:27:10|419.03|416.43|418.85|416.25|419.03|416.43|418.76|416.16|0
1643322440000|2022-01-27 22:27:20|418.53|415.93|418.56|415.96|418.56|415.96|418.53|415.93|0
1643322450000|2022-01-27 22:27:30|418.4|415.8|418.56|415.96|418.56|415.96|418.4|415.8|0
1643322460000|2022-01-27 22:27:40|419.42|416.82|419.42|416.82|419.42|416.82|419.42|416.82|0
1643322470000|2022-01-27 22:27:50|418.89|416.29|418.56|415.96|418.89|416.29|418.56|415.96|0
1643322480000|2022-01-27 22:28:00|418.89|416.29|418.56|415.96|418.89|416.29|418.56|415.96|0
1643322520000|2022-01-27 22:28:40|418.89|416.29|419.42|416.82|419.42|416.82|418.89|416.29|0
1643322530000|2022-01-27 22:28:50|419.72|417.12|419.92|417.32|420.02|417.42|419.72|417.12|0
1643322540000|2022-01-27 22:29:00|419.82|417.22|420.02|417.42|420.02|417.42|419.82|417.22|0
1643322590000|2022-01-27 22:29:50|419.75|417.15|420.02|417.42|420.02|417.42|419.75|417.15|0
1643322620000|2022-01-27 22:30:20|421.24|418.64|421.9|419.3|422.18|419.58|421.24|418.64|0
1643322630000|2022-01-27 22:30:30|421.54|418.94|421.54|418.94|421.54|418.94|421.54|418.94|0
1643322640000|2022-01-27 22:30:40|421.51|418.91|421.34|418.74|421.51|418.91|421.34|418.74|0
1643322650000|2022-01-27 22:30:50|421.41|418.81|421.38|418.78|421.41|418.81|421.38|418.78|0
1643322660000|2022-01-27 22:31:00|421.41|418.81|421.41|418.81|421.41|418.81|421.41|418.81|0
1643322670000|2022-01-27 22:31:10|421.38|418.78|421.38|418.78|421.38|418.78|421.38|418.78|0
1643322680000|2022-01-27 22:31:20|421.88|419.28|421.88|419.28|421.88|419.28|421.88|419.28|0
1643322690000|2022-01-27 22:31:30|422.1|419.5|422.1|419.5|422.1|419.5|422.1|419.5|0
1643322700000|2022-01-27 22:31:40|422.14|419.54|422.34|419.74|422.41|419.81|422.14|419.54|0
1643322710000|2022-01-27 22:31:50|422.08|419.48|422.14|419.54|422.14|419.54|422.08|419.48|0
1643322720000|2022-01-27 22:32:00|422.08|419.48|422.4|419.8|422.41|419.81|422.08|419.48|0
1643322730000|2022-01-27 22:32:10|422.54|419.94|422.51|419.91|422.54|419.94|422.51|419.91|0
1643322740000|2022-01-27 22:32:20|422.54|419.94|422.54|419.94|422.54|419.94|422.54|419.94|0
1643322750000|2022-01-27 22:32:30|422.4|419.8|422.4|419.8|422.4|419.8|422.4|419.8|0
1643322760000|2022-01-27 22:32:40|422.24|419.64|421.88|419.28|422.24|419.64|421.88|419.28|0
1643322770000|2022-01-27 22:32:50|421.68|419.08|421.68|419.08|421.68|419.08|421.68|419.08|0
1643322790000|2022-01-27 22:33:10|420.15|417.55|421.78|419.18|421.78|419.18|420.15|417.55|0
1643322800000|2022-01-27 22:33:20|421.44|418.84|421.44|418.84|421.44|418.84|421.37|418.77|0
1643322810000|2022-01-27 22:33:30|419.88|417.28|419.88|417.28|419.88|417.28|419.88|417.28|0
1643322820000|2022-01-27 22:33:40|420.72|418.12|420.72|418.12|420.72|418.12|420.72|418.12|0
1643322830000|2022-01-27 22:33:50|421.05|418.45|421.05|418.45|421.05|418.45|421.05|418.45|0
1643322860000|2022-01-27 22:34:20|421.54|418.94|421.41|418.81|421.54|418.94|421.41|418.81|0
1643322870000|2022-01-27 22:34:30|421.54|418.94|421.54|418.94|421.54|418.94|421.54|418.94|0
1643322880000|2022-01-27 22:34:40|421.61|419.01|421.44|418.84|421.61|419.01|421.44|418.84|0
1643322900000|2022-01-27 22:35:00|421.9|419.3|421.9|419.3|421.9|419.3|421.9|419.3|0
1643322910000|2022-01-27 22:35:10|422.08|419.48|421.61|419.01|422.08|419.48|421.61|419.01|0
1643322920000|2022-01-27 22:35:20|421.98|419.38|421.77|419.17|422.04|419.44|421.77|419.17|0
1643322930000|2022-01-27 22:35:30|421.74|419.14|422.14|419.54|422.14|419.54|421.61|419.01|0
1643322940000|2022-01-27 22:35:40|421.84|419.24|421.84|419.24|421.98|419.38|421.84|419.24|0
1643322950000|2022-01-27 22:35:50|421.98|419.38|422.57|419.97|422.57|419.97|421.98|419.38|0
1643322960000|2022-01-27 22:36:00|422.24|419.64|422.4|419.8|422.4|419.8|422|419.4|0
1643322970000|2022-01-27 22:36:10|422.24|419.64|422.18|419.58|422.24|419.64|422.18|419.58|0
1643322980000|2022-01-27 22:36:20|421.94|419.34|421.44|418.84|421.94|419.34|421.44|418.84|0
1643323020000|2022-01-27 22:37:00|421.14|418.54|421.14|418.54|421.14|418.54|421.14|418.54|0
1643323030000|2022-01-27 22:37:10|421.77|419.17|421.77|419.17|421.77|419.17|421.77|419.17|0
1643323040000|2022-01-27 22:37:20|421.74|419.14|421.74|419.14|421.74|419.14|421.74|419.14|0
1643323060000|2022-01-27 22:37:40|421.14|418.54|421.14|418.54|421.14|418.54|421.14|418.54|0
1643323070000|2022-01-27 22:37:50|421.12|418.52|421.24|418.64|421.41|418.81|421.12|418.52|0
1643323080000|2022-01-27 22:38:00|421.37|418.77|421.37|418.77|421.37|418.77|421.21|418.61|0
1643323090000|2022-01-27 22:38:10|421.54|418.94|421.54|418.94|421.54|418.94|421.54|418.94|0
1643323100000|2022-01-27 22:38:20|421.31|418.71|421.31|418.71|421.31|418.71|421.31|418.71|0
1643323110000|2022-01-27 22:38:30|421.08|418.48|420.92|418.32|421.08|418.48|420.92|418.32|0
1643323120000|2022-01-27 22:38:40|420.78|418.18|419.85|417.25|420.78|418.18|419.85|417.25|0
1643323130000|2022-01-27 22:38:50|419.82|417.22|419.65|417.05|419.82|417.22|419.65|417.05|0
1643323140000|2022-01-27 22:39:00|419.69|417.09|419.85|417.25|419.85|417.25|419.69|417.09|0
1643323150000|2022-01-27 22:39:10|420.08|417.48|419.85|417.25|420.08|417.48|419.85|417.25|0
1643323160000|2022-01-27 22:39:20|421.57|418.97|420.94|418.34|421.57|418.97|420.54|417.94|0
1643323170000|2022-01-27 22:39:30|421.54|418.94|421.57|418.97|421.57|418.97|421.54|418.94|0
1643323220000|2022-01-27 22:40:20|421.54|418.94|421.41|418.81|421.54|418.94|421.41|418.81|0
1643323240000|2022-01-27 22:40:40|420.62|418.02|420.62|418.02|420.62|418.02|420.62|418.02|0
1643323250000|2022-01-27 22:40:50|421.24|418.64|421.17|418.57|421.24|418.64|421.17|418.57|0
1643323260000|2022-01-27 22:41:00|420.35|417.75|421.08|418.48|421.24|418.64|420.35|417.75|0
1643323270000|2022-01-27 22:41:10|421.24|418.64|421.24|418.64|421.24|418.64|421.24|418.64|0
1643323290000|2022-01-27 22:41:30|421.41|418.81|421.41|418.81|421.41|418.81|421.41|418.81|0
1643323300000|2022-01-27 22:41:40|421.84|419.24|421.41|418.81|422.17|419.57|421.41|418.81|0
1643323310000|2022-01-27 22:41:50|421.37|418.77|421.37|418.77|421.37|418.77|421.37|418.77|0
1643323320000|2022-01-27 22:42:00|421.27|418.67|421.37|418.77|421.37|418.77|421.27|418.67|0
1643323330000|2022-01-27 22:42:10|421.41|418.81|421.34|418.74|421.41|418.81|421.34|418.74|0
1643323340000|2022-01-27 22:42:20|421.41|418.81|421.37|418.77|421.41|418.81|421.37|418.77|0
1643323360000|2022-01-27 22:42:40|421.21|418.61|421.21|418.61|421.21|418.61|421.21|418.61|0
1643323370000|2022-01-27 22:42:50|421.37|418.77|421.37|418.77|421.37|418.77|421.37|418.77|0
1643323400000|2022-01-27 22:43:20|420.92|418.32|420.92|418.32|420.92|418.32|420.92|418.32|0
1643323410000|2022-01-27 22:43:30|421.04|418.44|421.21|418.61|421.21|418.61|421.04|418.44|0
1643323420000|2022-01-27 22:43:40|421.08|418.48|420.92|418.32|421.08|418.48|420.92|418.32|0
1643323430000|2022-01-27 22:43:50|419.85|417.25|419.75|417.15|419.85|417.25|419.61|417.01|0
1643323440000|2022-01-27 22:44:00|419.91|417.31|419.75|417.15|419.91|417.31|419.75|417.15|0
1643323450000|2022-01-27 22:44:10|420.08|417.48|420.25|417.65|420.25|417.65|420.08|417.48|0
1643323460000|2022-01-27 22:44:20|420.08|417.48|419.81|417.21|420.25|417.65|419.81|417.21|0
1643323470000|2022-01-27 22:44:30|420.21|417.61|419.69|417.09|420.21|417.61|419.69|417.09|0
1643323480000|2022-01-27 22:44:40|420.18|417.58|420.18|417.58|420.18|417.58|420.18|417.58|0
1643323490000|2022-01-27 22:44:50|420.31|417.71|420.35|417.75|420.35|417.75|420.31|417.71|0
1643323500000|2022-01-27 22:45:00|420.31|417.71|419.25|416.65|420.31|417.71|419.25|416.65|0
1643323520000|2022-01-27 22:45:20|419.31|416.71|419.31|416.71|419.31|416.71|419.31|416.71|0
1643323530000|2022-01-27 22:45:30|419.45|416.85|419.31|416.71|419.45|416.85|419.31|416.71|0
1643323540000|2022-01-27 22:45:40|419.19|416.59|418.49|415.89|419.19|416.59|418.49|415.89|0
1643323550000|2022-01-27 22:45:50|418.69|416.09|418.69|416.09|418.69|416.09|418.69|416.09|0
1643323560000|2022-01-27 22:46:00|418.23|415.63|417.83|415.23|418.23|415.63|417.83|415.23|0
1643323570000|2022-01-27 22:46:10|418.23|415.63|417.77|415.17|418.29|415.69|417.77|415.17|0
1643323590000|2022-01-27 22:46:30|417.79|415.19|417.59|414.99|417.79|415.19|417.59|414.99|0
1643323600000|2022-01-27 22:46:40|417.79|415.19|417.79|415.19|417.79|415.19|417.79|415.19|0
1643323630000|2022-01-27 22:47:10|418.09|415.49|417.79|415.19|418.09|415.49|417.79|415.19|0
1643323640000|2022-01-27 22:47:20|417.63|415.03|417.63|415.03|417.63|415.03|417.63|415.03|0
1643323650000|2022-01-27 22:47:30|417.47|414.87|417.93|415.33|417.93|415.33|417.47|414.87|0
1643323660000|2022-01-27 22:47:40|418.09|415.49|417.29|414.69|418.09|415.49|417.29|414.69|0
1643323670000|2022-01-27 22:47:50|417.79|415.19|417.79|415.19|417.79|415.19|417.79|415.19|0
1643323680000|2022-01-27 22:48:00|417.77|415.17|417.77|415.17|417.77|415.17|417.77|415.17|0
1643323690000|2022-01-27 22:48:10|417.73|415.13|418.13|415.53|418.13|415.53|417.73|415.13|0
1643323700000|2022-01-27 22:48:20|417.96|415.36|417.73|415.13|417.96|415.36|417.59|414.99|0
1643323730000|2022-01-27 22:48:50|417.77|415.17|417.73|415.13|417.77|415.17|417.73|415.13|0
1643323740000|2022-01-27 22:49:00|417.43|414.83|417.47|414.87|417.53|414.93|417.43|414.83|0
1643323750000|2022-01-27 22:49:10|417.86|415.26|417.19|414.59|417.86|415.26|417.19|414.59|0
1643323760000|2022-01-27 22:49:20|417.09|414.49|417.46|414.86|417.47|414.87|417.09|414.49|0
1643323770000|2022-01-27 22:49:30|417.29|414.69|417.29|414.69|417.29|414.69|417|414.4|0
1643323780000|2022-01-27 22:49:40|416.93|414.33|416.93|414.33|416.93|414.33|416.8|414.2|0
1643323790000|2022-01-27 22:49:50|416.9|414.3|416.93|414.33|416.93|414.33|416.9|414.3|0
1643323800000|2022-01-27 22:50:00|416.87|414.27|417.09|414.49|417.09|414.49|416.8|414.2|0
1643323810000|2022-01-27 22:50:10|416.93|414.33|417|414.4|417|414.4|416.93|414.33|0
1643323820000|2022-01-27 22:50:20|417.03|414.43|417.03|414.43|417.03|414.43|417.03|414.43|0
1643323830000|2022-01-27 22:50:30|417.93|415.33|417.59|414.99|417.93|415.33|417.59|414.99|0
1643323840000|2022-01-27 22:50:40|417.36|414.76|417.59|414.99|417.59|414.99|417.36|414.76|0
1643323850000|2022-01-27 22:50:50|417.76|415.16|417.76|415.16|417.76|415.16|417.76|415.16|0
1643323860000|2022-01-27 22:51:00|417.46|414.86|417.19|414.59|417.46|414.86|417.19|414.59|0
1643323870000|2022-01-27 22:51:10|417.13|414.53|417.39|414.79|417.39|414.79|417.13|414.53|0
1643323880000|2022-01-27 22:51:20|417.13|414.53|416.83|414.23|417.13|414.53|416.83|414.23|0
1643323890000|2022-01-27 22:51:30|416.86|414.26|416.83|414.23|416.86|414.26|416.83|414.23|0
1643323900000|2022-01-27 22:51:40|416.9|414.3|416.9|414.3|416.9|414.3|416.9|414.3|0
1643323930000|2022-01-27 22:52:10|416.73|414.13|417|414.4|417|414.4|416.73|414.13|0
1643323940000|2022-01-27 22:52:20|416.7|414.1|416.6|414|416.7|414.1|416.6|414|0
1643323950000|2022-01-27 22:52:30|416.7|414.1|416.7|414.1|416.7|414.1|416.7|414.1|0
1643323960000|2022-01-27 22:52:40|416.86|414.26|416.6|414|416.86|414.26|416.56|413.96|0
1643323970000|2022-01-27 22:52:50|416.24|413.64|416.04|413.44|416.24|413.64|416.04|413.44|0
1643323980000|2022-01-27 22:53:00|415.91|413.31|415.91|413.31|415.91|413.31|415.91|413.31|0
1643323990000|2022-01-27 22:53:10|415.31|412.71|415.31|412.71|415.31|412.71|415.31|412.71|0
1643324000000|2022-01-27 22:53:20|415.11|412.51|414.98|412.38|415.18|412.58|414.98|412.38|0
1643324010000|2022-01-27 22:53:30|414.88|412.28|414.88|412.28|414.88|412.28|414.88|412.28|0
1643324020000|2022-01-27 22:53:40|415.21|412.61|414.88|412.28|415.21|412.61|414.88|412.28|0
1643324040000|2022-01-27 22:54:00|414.85|412.25|414.85|412.25|414.88|412.28|414.85|412.25|0
1643324050000|2022-01-27 22:54:10|414.88|412.28|414.88|412.28|414.88|412.28|414.88|412.28|0
1643324060000|2022-01-27 22:54:20|415.05|412.45|415.05|412.45|415.05|412.45|415.05|412.45|0
1643324070000|2022-01-27 22:54:30|415.27|412.67|415.61|413.01|415.61|413.01|415.27|412.67|0
1643324080000|2022-01-27 22:54:40|415.75|413.15|415.61|413.01|415.75|413.15|415.61|413.01|0
1643324090000|2022-01-27 22:54:50|415.45|412.85|415.45|412.85|415.45|412.85|415.27|412.67|0
1643324100000|2022-01-27 22:55:00|415.41|412.81|415.41|412.81|415.41|412.81|415.41|412.81|0
1643324110000|2022-01-27 22:55:10|415.57|412.97|415.37|412.77|415.57|412.97|415.37|412.77|0
1643324120000|2022-01-27 22:55:20|415.01|412.41|414.95|412.35|415.01|412.41|414.95|412.35|0
1643324140000|2022-01-27 22:55:40|414.78|412.18|414.61|412.01|414.78|412.18|414.61|412.01|0
1643324150000|2022-01-27 22:55:50|414.65|412.05|415.08|412.48|415.08|412.48|414.65|412.05|0
1643324160000|2022-01-27 22:56:00|415.11|412.51|415.21|412.61|415.21|412.61|415.11|412.51|0
1643324170000|2022-01-27 22:56:10|415.11|412.51|415.11|412.51|415.11|412.51|415.11|412.51|0
1643324180000|2022-01-27 22:56:20|414.98|412.38|415.11|412.51|415.11|412.51|414.98|412.38|0
1643324190000|2022-01-27 22:56:30|414.98|412.38|414.98|412.38|414.98|412.38|414.98|412.38|0
1643324200000|2022-01-27 22:56:40|415.05|412.45|415.05|412.45|415.05|412.45|415.05|412.45|0
1643324210000|2022-01-27 22:56:50|414.98|412.38|414.98|412.38|415.25|412.65|414.98|412.38|0
1643324220000|2022-01-27 22:57:00|415.01|412.41|415.01|412.41|415.01|412.41|415.01|412.41|0
1643324230000|2022-01-27 22:57:10|414.81|412.21|414.81|412.21|414.81|412.21|414.81|412.21|0
1643324240000|2022-01-27 22:57:20|415.01|412.41|415.01|412.41|415.01|412.41|415.01|412.41|0
1643324260000|2022-01-27 22:57:40|414.98|412.38|414.98|412.38|414.98|412.38|414.98|412.38|0
1643324270000|2022-01-27 22:57:50|414.78|412.18|414.78|412.18|414.78|412.18|414.78|412.18|0
1643324290000|2022-01-27 22:58:10|414.81|412.21|414.81|412.21|414.81|412.21|414.81|412.21|0
1643324300000|2022-01-27 22:58:20|414.78|412.18|414.78|412.18|414.78|412.18|414.78|412.18|0
1643324310000|2022-01-27 22:58:30|415.01|412.41|415.25|412.65|415.55|412.95|414.98|412.38|0
1643324320000|2022-01-27 22:58:40|415.27|412.67|415.27|412.67|415.27|412.67|415.27|412.67|0
1643324330000|2022-01-27 22:58:50|414.98|412.38|414.88|412.28|414.98|412.38|414.81|412.21|0
1643324340000|2022-01-27 22:59:00|415.75|413.15|415.27|412.67|415.75|413.15|415.27|412.67|0
1643324350000|2022-01-27 22:59:10|414.88|412.28|414.08|411.48|414.88|412.28|414.08|411.48|0
1643324360000|2022-01-27 22:59:20|414.02|411.42|414.02|411.42|414.02|411.42|414.02|411.42|0
1643324370000|2022-01-27 22:59:30|414.95|412.35|414.95|412.35|414.95|412.35|414.95|412.35|0
1643324380000|2022-01-27 22:59:40|414.78|412.18|414.38|411.78|414.78|412.18|414.38|411.78|0
1643324390000|2022-01-27 22:59:50|414.35|411.75|414.32|411.72|414.95|412.35|414.32|411.72|0
1643324400000|2022-01-27 23:00:00|413.61|411.01|412.25|409.65|413.61|411.01|412.25|409.65|0
1643324410000|2022-01-27 23:00:10|411.91|409.31|411.68|409.08|411.91|409.31|411.68|409.08|0
1643324420000|2022-01-27 23:00:20|412.03|409.43|411.91|409.31|412.48|409.88|411.91|409.31|0
1643324430000|2022-01-27 23:00:30|412.03|409.43|412.93|410.33|413.04|410.44|412.03|409.43|0
1643324440000|2022-01-27 23:00:40|413.5|410.9|415.31|412.71|415.31|412.71|413.5|410.9|0
1643324450000|2022-01-27 23:00:50|415.54|412.94|415.08|412.48|415.54|412.94|415.08|412.48|0
1643324460000|2022-01-27 23:01:00|414.07|411.47|414.07|411.47|414.63|412.03|413.72|411.12|0
1643324470000|2022-01-27 23:01:10|414.52|411.92|415.54|412.94|415.65|413.05|414.52|411.92|0
1643324480000|2022-01-27 23:01:20|415.76|413.16|416.56|413.96|416.9|414.3|415.76|413.16|0
1643324490000|2022-01-27 23:01:30|416.44|413.84|416.79|414.19|416.79|414.19|416.22|413.62|0
1643324500000|2022-01-27 23:01:40|416.9|414.3|417.24|414.64|417.35|414.75|416.79|414.19|0
1643324510000|2022-01-27 23:01:50|417.12|414.52|417.02|414.42|417.58|414.98|417.02|414.42|0
1643324520000|2022-01-27 23:02:00|417.12|414.52|416.79|414.19|417.35|414.75|416.67|414.07|0
1643324530000|2022-01-27 23:02:10|417.47|414.87|415.88|413.28|417.47|414.87|415.65|413.05|0
1643324540000|2022-01-27 23:02:20|416.33|413.73|415.31|412.71|416.33|413.73|415.31|412.71|0
1643324550000|2022-01-27 23:02:30|415.76|413.16|415.43|412.83|415.76|413.16|415.31|412.71|0
1643324560000|2022-01-27 23:02:40|415.31|412.71|415.08|412.48|415.54|412.94|415.08|412.48|0
1643324570000|2022-01-27 23:02:50|415.31|412.71|415.31|412.71|415.54|412.94|415.31|412.71|0
1643324580000|2022-01-27 23:03:00|415.54|412.94|415.76|413.16|415.76|413.16|415.54|412.94|0
1643324590000|2022-01-27 23:03:10|415.99|413.39|415.99|413.39|415.99|413.39|415.99|413.39|0
1643324600000|2022-01-27 23:03:20|416.22|413.62|416.44|413.84|416.9|414.3|416.22|413.62|0
1643324610000|2022-01-27 23:03:30|416.67|414.07|417.35|414.75|417.35|414.75|416.67|414.07|0
1643324620000|2022-01-27 23:03:40|417.02|414.42|416.44|413.84|417.02|414.42|416.44|413.84|0
1643324630000|2022-01-27 23:03:50|416.67|414.07|416.22|413.62|416.67|414.07|416.22|413.62|0
1643324640000|2022-01-27 23:04:00|415.88|413.28|416.11|413.51|416.11|413.51|415.88|413.28|0
1643324650000|2022-01-27 23:04:10|415.99|413.39|415.76|413.16|415.99|413.39|415.43|412.83|0
1643324660000|2022-01-27 23:04:20|415.99|413.39|415.99|413.39|415.99|413.39|415.99|413.39|0
1643324670000|2022-01-27 23:04:30|415.88|413.28|415.53|412.93|415.88|413.28|415.53|412.93|0
1643324680000|2022-01-27 23:04:40|415.76|413.16|415.88|413.28|415.88|413.28|415.53|412.93|0
1643324690000|2022-01-27 23:04:50|415.99|413.39|415.99|413.39|415.99|413.39|415.99|413.39|0
1643324700000|2022-01-27 23:05:00|415.88|413.28|414.4|411.8|415.88|413.28|414.4|411.8|0
1643324710000|2022-01-27 23:05:10|414.85|412.25|415.08|412.48|415.08|412.48|414.63|412.03|0
1643324720000|2022-01-27 23:05:20|414.85|412.25|415.31|412.71|415.31|412.71|414.85|412.25|0
1643324730000|2022-01-27 23:05:30|415.65|413.05|415.43|412.83|415.65|413.05|415.08|412.48|0
1643324740000|2022-01-27 23:05:40|415.53|412.93|415.65|413.05|415.99|413.39|415.53|412.93|0
1643324750000|2022-01-27 23:05:50|415.53|412.93|414.74|412.14|415.65|413.05|414.74|412.14|0
1643324760000|2022-01-27 23:06:00|414.4|411.8|414.74|412.14|414.74|412.14|414.29|411.69|0
1643324770000|2022-01-27 23:06:10|414.17|411.57|413.95|411.35|414.17|411.57|413.95|411.35|0
1643324780000|2022-01-27 23:06:20|413.72|411.12|413.72|411.12|413.95|411.35|413.72|411.12|0
1643324790000|2022-01-27 23:06:30|413.84|411.24|413.84|411.24|413.84|411.24|413.84|411.24|0
1643324800000|2022-01-27 23:06:40|413.72|411.12|413.95|411.35|413.95|411.35|413.72|411.12|0
1643324810000|2022-01-27 23:06:50|413.84|411.24|413.72|411.12|413.95|411.35|413.72|411.12|0
1643324820000|2022-01-27 23:07:00|413.95|411.35|413.84|411.24|413.95|411.35|413.84|411.24|0
1643324830000|2022-01-27 23:07:10|413.72|411.12|412.13|409.53|413.72|411.12|412.13|409.53|0
1643324840000|2022-01-27 23:07:20|411.46|408.86|411.46|408.86|412.13|409.53|411.46|408.86|0
1643324850000|2022-01-27 23:07:30|411.68|409.08|411.68|409.08|411.8|409.2|411.68|409.08|0
1643324860000|2022-01-27 23:07:40|411.57|408.97|412.13|409.53|412.13|409.53|411.57|408.97|0
1643324870000|2022-01-27 23:07:50|412.25|409.65|412.03|409.43|412.25|409.65|411.91|409.31|0
1643324880000|2022-01-27 23:08:00|412.48|409.88|412.59|409.99|412.59|409.99|412.36|409.76|0
1643324890000|2022-01-27 23:08:10|412.25|409.65|412.59|409.99|412.59|409.99|412.25|409.65|0
1643324900000|2022-01-27 23:08:20|412.13|409.53|411.91|409.31|412.13|409.53|411.91|409.31|0
1643324910000|2022-01-27 23:08:30|411.45|408.85|411|408.4|411.45|408.85|411|408.4|0
1643324920000|2022-01-27 23:08:40|410.78|408.18|411.12|408.52|411.12|408.52|410.78|408.18|0
1643324930000|2022-01-27 23:08:50|411.45|408.85|411.35|408.75|411.45|408.85|411.35|408.75|0
1643324940000|2022-01-27 23:09:00|411.45|408.85|411.12|408.52|411.68|409.08|411.12|408.52|0
1643324950000|2022-01-27 23:09:10|411.35|408.75|411.45|408.85|411.45|408.85|411.35|408.75|0
1643324960000|2022-01-27 23:09:20|411.35|408.75|411.45|408.85|411.45|408.85|411.35|408.75|0
1643324970000|2022-01-27 23:09:30|411.68|409.08|412.13|409.53|412.13|409.53|411.68|409.08|0
1643324980000|2022-01-27 23:09:40|412.25|409.65|412.13|409.53|412.25|409.65|412.13|409.53|0
1643324990000|2022-01-27 23:09:50|412.36|409.76|413.04|410.44|413.04|410.44|412.36|409.76|0
1643325000000|2022-01-27 23:10:00|412.36|409.76|412.48|409.88|412.48|409.88|412.13|409.53|0
1643325010000|2022-01-27 23:10:10|412.59|409.99|412.48|409.88|412.59|409.99|412.48|409.88|0
1643325020000|2022-01-27 23:10:20|412.13|409.53|411.23|408.63|412.13|409.53|411.23|408.63|0
1643325030000|2022-01-27 23:10:30|411.45|408.85|411.45|408.85|411.45|408.85|411.45|408.85|0
1643325040000|2022-01-27 23:10:40|411.57|408.97|412.13|409.53|412.13|409.53|411.57|408.97|0
1643325050000|2022-01-27 23:10:50|411.91|409.31|411.68|409.08|411.91|409.31|411.68|409.08|0
1643325060000|2022-01-27 23:11:00|412.13|409.53|411.8|409.2|412.13|409.53|411.8|409.2|0
1643325070000|2022-01-27 23:11:10|412.02|409.42|412.59|409.99|413.04|410.44|412.02|409.42|0
1643325080000|2022-01-27 23:11:20|412.36|409.76|412.13|409.53|412.36|409.76|412.02|409.42|0
1643325090000|2022-01-27 23:11:30|412.36|409.76|411|408.4|412.36|409.76|411|408.4|0
1643325100000|2022-01-27 23:11:40|410.78|408.18|411.23|408.63|411.23|408.63|410.78|408.18|0
1643325110000|2022-01-27 23:11:50|410.89|408.29|411|408.4|411|408.4|410.89|408.29|0
1643325120000|2022-01-27 23:12:00|410.77|408.17|410.77|408.17|410.77|408.17|410.77|408.17|0
1643325130000|2022-01-27 23:12:10|410.89|408.29|411|408.4|411|408.4|410.89|408.29|0
1643325140000|2022-01-27 23:12:20|410.89|408.29|410.32|407.72|410.89|408.29|410.32|407.72|0
1643325150000|2022-01-27 23:12:30|410.1|407.5|410.67|408.07|410.67|408.07|410.1|407.5|0
1643325160000|2022-01-27 23:12:40|410.32|407.72|410.32|407.72|410.32|407.72|410.21|407.61|0
1643325170000|2022-01-27 23:12:50|410.55|407.95|410.44|407.84|410.67|408.07|410.44|407.84|0
1643325180000|2022-01-27 23:13:00|410.32|407.72|410.67|408.07|410.67|408.07|410.32|407.72|0
1643325190000|2022-01-27 23:13:10|411|408.4|410.77|408.17|411|408.4|410.77|408.17|0
1643325200000|2022-01-27 23:13:20|411.12|408.52|411.45|408.85|411.68|409.08|411.12|408.52|0
1643325210000|2022-01-27 23:13:30|411.34|408.74|411|408.4|411.34|408.74|411|408.4|0
1643325220000|2022-01-27 23:13:40|410.55|407.95|410.77|408.17|410.77|408.17|410.55|407.95|0
1643325230000|2022-01-27 23:13:50|410.89|408.29|411.23|408.63|411.34|408.74|410.89|408.29|0
1643325240000|2022-01-27 23:14:00|411.68|409.08|411.68|409.08|411.91|409.31|411.68|409.08|0
1643325250000|2022-01-27 23:14:10|411.8|409.2|411.8|409.2|411.8|409.2|411.8|409.2|0
1643325260000|2022-01-27 23:14:20|412.13|409.53|411.91|409.31|412.13|409.53|411.68|409.08|0
1643325270000|2022-01-27 23:14:30|411.45|408.85|411.45|408.85|411.57|408.97|411.45|408.85|0
1643325290000|2022-01-27 23:14:50|411.34|408.74|411.45|408.85|411.45|408.85|411.34|408.74|0
1643325300000|2022-01-27 23:15:00|411.57|408.97|412.36|409.76|412.36|409.76|411.57|408.97|0
1643325310000|2022-01-27 23:15:10|411.91|409.31|412.13|409.53|412.13|409.53|411.91|409.31|0
1643325320000|2022-01-27 23:15:20|412.25|409.65|412.81|410.21|412.81|410.21|412.25|409.65|0
1643325330000|2022-01-27 23:15:30|412.58|409.98|413.04|410.44|413.04|410.44|412.58|409.98|0
1643325340000|2022-01-27 23:15:40|413.26|410.66|413.72|411.12|413.72|411.12|413.26|410.66|0
1643325350000|2022-01-27 23:15:50|413.94|411.34|414.62|412.02|414.62|412.02|413.94|411.34|0
1643325360000|2022-01-27 23:16:00|415.08|412.48|415.53|412.93|415.53|412.93|415.08|412.48|0
1643325370000|2022-01-27 23:16:10|414.85|412.25|415.3|412.7|415.3|412.7|414.85|412.25|0
1643325380000|2022-01-27 23:16:20|414.97|412.37|415.42|412.82|415.42|412.82|414.97|412.37|0
1643325390000|2022-01-27 23:16:30|415.53|412.93|416.44|413.84|416.44|413.84|415.53|412.93|0
1643325400000|2022-01-27 23:16:40|417.01|414.41|416.78|414.18|417.01|414.41|416.67|414.07|0
1643325410000|2022-01-27 23:16:50|416.89|414.29|416.89|414.29|417.35|414.75|416.89|414.29|0
1643325420000|2022-01-27 23:17:00|417.12|414.52|417.12|414.52|417.35|414.75|417.12|414.52|0
1643325430000|2022-01-27 23:17:10|417.24|414.64|416.67|414.07|417.24|414.64|416.67|414.07|0
1643325440000|2022-01-27 23:17:20|416.89|414.29|416.44|413.84|416.89|414.29|416.44|413.84|0
1643325450000|2022-01-27 23:17:30|416.56|413.96|416.78|414.18|416.78|414.18|416.56|413.96|0
1643325460000|2022-01-27 23:17:40|416.67|414.07|416.56|413.96|416.67|414.07|416.56|413.96|0
1643325470000|2022-01-27 23:17:50|416.44|413.84|416.67|414.07|416.67|414.07|416.44|413.84|0
1643325480000|2022-01-27 23:18:00|416.56|413.96|416.33|413.73|416.56|413.96|416.33|413.73|0
1643325490000|2022-01-27 23:18:10|416.1|413.5|416.44|413.84|416.67|414.07|416.1|413.5|0
1643325500000|2022-01-27 23:18:20|416.67|414.07|416.78|414.18|416.78|414.18|416.67|414.07|0
1643325510000|2022-01-27 23:18:30|417.12|414.52|418.26|415.66|418.26|415.66|417.12|414.52|0
1643325520000|2022-01-27 23:18:40|418.15|415.55|418.48|415.88|418.48|415.88|418.15|415.55|0
1643325530000|2022-01-27 23:18:50|418.26|415.66|419.39|416.79|419.51|416.91|418.26|415.66|0
1643325540000|2022-01-27 23:19:00|419.62|417.02|419.28|416.68|419.62|417.02|419.06|416.46|0
1643325550000|2022-01-27 23:19:10|419.39|416.79|419.39|416.79|419.62|417.02|419.39|416.79|0
1643325560000|2022-01-27 23:19:20|419.85|417.25|419.62|417.02|419.85|417.25|419.62|417.02|0
1643325570000|2022-01-27 23:19:30|419.39|416.79|419.28|416.68|419.51|416.91|419.28|416.68|0
1643325580000|2022-01-27 23:19:40|419.85|417.25|420.08|417.48|420.08|417.48|419.85|417.25|0
1643325590000|2022-01-27 23:19:50|420.3|417.7|420.53|417.93|420.53|417.93|420.08|417.48|0
1643325600000|2022-01-27 23:20:00|419.39|416.79|419.16|416.56|419.39|416.79|419.06|416.46|0
1643325610000|2022-01-27 23:20:10|419.51|416.91|420.08|417.48|420.3|417.7|419.51|416.91|0
1643325620000|2022-01-27 23:20:20|419.97|417.37|419.62|417.02|419.97|417.37|419.62|417.02|0
1643325630000|2022-01-27 23:20:30|419.28|416.68|418.71|416.11|419.28|416.68|418.48|415.88|0
1643325640000|2022-01-27 23:20:40|418.83|416.23|418.83|416.23|418.94|416.34|418.71|416.11|0
1643325650000|2022-01-27 23:20:50|418.25|415.65|418.71|416.11|418.71|416.11|418.25|415.65|0
1643325660000|2022-01-27 23:21:00|419.39|416.79|418.48|415.88|419.39|416.79|418.48|415.88|0
1643325670000|2022-01-27 23:21:10|418.37|415.77|419.51|416.91|419.51|416.91|418.37|415.77|0
1643325680000|2022-01-27 23:21:20|419.39|416.79|418.94|416.34|419.39|416.79|418.94|416.34|0
1643325690000|2022-01-27 23:21:30|419.28|416.68|419.28|416.68|419.28|416.68|419.28|416.68|0
1643325700000|2022-01-27 23:21:40|419.39|416.79|419.39|416.79|419.39|416.79|419.16|416.56|0
1643325710000|2022-01-27 23:21:50|419.16|416.56|418.71|416.11|419.16|416.56|418.6|416|0
1643325720000|2022-01-27 23:22:00|418.83|416.23|418.48|415.88|418.94|416.34|418.48|415.88|0
1643325730000|2022-01-27 23:22:10|418.71|416.11|417.8|415.2|418.71|416.11|417.8|415.2|0
1643325740000|2022-01-27 23:22:20|417.69|415.09|417.46|414.86|417.69|415.09|417.46|414.86|0
1643325750000|2022-01-27 23:22:30|417.8|415.2|417.35|414.75|417.8|415.2|417.35|414.75|0
1643325760000|2022-01-27 23:22:40|417.8|415.2|416.44|413.84|417.8|415.2|416.21|413.61|0
1643325770000|2022-01-27 23:22:50|416.66|414.06|416.55|413.95|416.66|414.06|416.55|413.95|0
1643325780000|2022-01-27 23:23:00|416.89|414.29|416.55|413.95|416.89|414.29|416.55|413.95|0
1643325790000|2022-01-27 23:23:10|416.66|414.06|416.21|413.61|416.66|414.06|416.21|413.61|0
1643325800000|2022-01-27 23:23:20|416.66|414.06|417.24|414.64|417.24|414.64|416.55|413.95|0
1643325810000|2022-01-27 23:23:30|416.89|414.29|416.89|414.29|417.12|414.52|416.78|414.18|0
1643325820000|2022-01-27 23:23:40|417.01|414.41|418.03|415.43|418.03|415.43|417.01|414.41|0
1643325830000|2022-01-27 23:23:50|417.92|415.32|417.8|415.2|417.92|415.32|417.8|415.2|0
1643325840000|2022-01-27 23:24:00|417.69|415.09|415.53|412.93|417.69|415.09|415.53|412.93|0
1643325850000|2022-01-27 23:24:10|415.76|413.16|416.33|413.73|416.33|413.73|415.76|413.16|0
1643325860000|2022-01-27 23:24:20|416.44|413.84|416.44|413.84|416.44|413.84|416.44|413.84|0
1643325870000|2022-01-27 23:24:30|416.21|413.61|415.53|412.93|416.21|413.61|415.53|412.93|0
1643325880000|2022-01-27 23:24:40|413.94|411.34|414.51|411.91|414.51|411.91|413.49|410.89|0
1643325890000|2022-01-27 23:24:50|413.83|411.23|414.39|411.79|414.39|411.79|413.83|411.23|0
1643325900000|2022-01-27 23:25:00|413.83|411.23|413.71|411.11|414.06|411.46|413.71|411.11|0
1643325910000|2022-01-27 23:25:10|413.26|410.66|413.49|410.89|413.49|410.89|413.26|410.66|0
1643325920000|2022-01-27 23:25:20|413.83|411.23|413.49|410.89|413.83|411.23|413.49|410.89|0
1643325930000|2022-01-27 23:25:30|413.6|411|412.7|410.1|413.6|411|412.7|410.1|0
1643325940000|2022-01-27 23:25:40|412.58|409.98|412.35|409.75|412.58|409.98|412.35|409.75|0
1643325950000|2022-01-27 23:25:50|412.25|409.65|412.58|409.98|412.58|409.98|412.25|409.65|0
1643325960000|2022-01-27 23:26:00|412.81|410.21|413.03|410.43|413.15|410.55|412.81|410.21|0
1643325970000|2022-01-27 23:26:10|413.26|410.66|413.6|411|413.6|411|413.26|410.66|0
1643325980000|2022-01-27 23:26:20|413.83|411.23|413.94|411.34|413.94|411.34|413.83|411.23|0
1643325990000|2022-01-27 23:26:30|414.62|412.02|414.62|412.02|414.85|412.25|414.62|412.02|0
1643326000000|2022-01-27 23:26:40|414.74|412.14|413.15|410.55|414.74|412.14|413.15|410.55|0
1643326010000|2022-01-27 23:26:50|412.81|410.21|413.26|410.66|413.26|410.66|412.81|410.21|0
1643326020000|2022-01-27 23:27:00|413.38|410.78|411.45|408.85|413.38|410.78|411.45|408.85|0
1643326030000|2022-01-27 23:27:10|411|408.4|411.45|408.85|411.45|408.85|411|408.4|0
1643326040000|2022-01-27 23:27:20|412.13|409.53|413.03|410.43|413.03|410.43|412.13|409.53|0
1643326050000|2022-01-27 23:27:30|413.38|410.78|413.03|410.43|413.49|410.89|413.03|410.43|0
1643326060000|2022-01-27 23:27:40|412.58|409.98|413.03|410.43|413.03|410.43|412.58|409.98|0
1643326070000|2022-01-27 23:27:50|413.26|410.66|413.71|411.11|413.71|411.11|413.26|410.66|0
1643326080000|2022-01-27 23:28:00|414.17|411.57|414.51|411.91|414.51|411.91|413.94|411.34|0
1643326090000|2022-01-27 23:28:10|414.39|411.79|413.71|411.11|414.39|411.79|413.71|411.11|0
1643326100000|2022-01-27 23:28:20|413.49|410.89|413.26|410.66|413.49|410.89|412.58|409.98|0
1643326110000|2022-01-27 23:28:30|412.81|410.21|412.35|409.75|412.81|410.21|412.35|409.75|0
1643326120000|2022-01-27 23:28:40|412.24|409.64|412.35|409.75|412.35|409.75|412.24|409.64|0
1643326130000|2022-01-27 23:28:50|412.7|410.1|412.58|409.98|412.7|410.1|412.58|409.98|0
1643326140000|2022-01-27 23:29:00|412.7|410.1|412.58|409.98|412.7|410.1|412.35|409.75|0
1643326150000|2022-01-27 23:29:10|412.35|409.75|412.58|409.98|412.58|409.98|412.35|409.75|0
1643326160000|2022-01-27 23:29:20|413.26|410.66|413.6|411|413.94|411.34|412.81|410.21|0
1643326170000|2022-01-27 23:29:30|413.03|410.43|413.49|410.89|413.83|411.23|413.03|410.43|0
1643326180000|2022-01-27 23:29:40|413.94|411.34|414.17|411.57|414.17|411.57|413.83|411.23|0
1643326190000|2022-01-27 23:29:50|414.74|412.14|414.51|411.91|414.74|412.14|414.51|411.91|0
1643326200000|2022-01-27 23:30:00|414.39|411.79|414.17|411.57|414.39|411.79|413.26|410.66|0
1643326210000|2022-01-27 23:30:10|414.74|412.14|415.75|413.15|415.75|413.15|414.74|412.14|0
1643326220000|2022-01-27 23:30:20|415.87|413.27|415.64|413.04|415.98|413.38|415.64|413.04|0
1643326230000|2022-01-27 23:30:30|415.75|413.15|415.87|413.27|415.87|413.27|415.75|413.15|0
1643326240000|2022-01-27 23:30:40|416.1|413.5|416.43|413.83|416.43|413.83|416.1|413.5|0
1643326250000|2022-01-27 23:30:50|416.32|413.72|416.66|414.06|416.66|414.06|416.32|413.72|0
1643326260000|2022-01-27 23:31:00|417.12|414.52|416.66|414.06|417.12|414.52|416.43|413.83|0
1643326270000|2022-01-27 23:31:10|416.89|414.29|417.01|414.41|417.01|414.41|416.78|414.18|0
1643326280000|2022-01-27 23:31:20|416.78|414.18|415.87|413.27|416.89|414.29|415.87|413.27|0
1643326290000|2022-01-27 23:31:30|415.64|413.04|415.3|412.7|415.64|413.04|415.3|412.7|0
1643326300000|2022-01-27 23:31:40|415.64|413.04|416.21|413.61|416.21|413.61|415.42|412.82|0
1643326310000|2022-01-27 23:31:50|416.32|413.72|416.89|414.29|416.89|414.29|415.98|413.38|0
1643326320000|2022-01-27 23:32:00|417.11|414.51|416.78|414.18|417.11|414.51|416.78|414.18|0
1643326330000|2022-01-27 23:32:10|416.89|414.29|416.89|414.29|416.89|414.29|416.66|414.06|0
1643326340000|2022-01-27 23:32:20|417.11|414.51|416.66|414.06|417.11|414.51|416.66|414.06|0
1643326350000|2022-01-27 23:32:30|416.55|413.95|416.55|413.95|416.89|414.29|416.55|413.95|0
1643326360000|2022-01-27 23:32:40|416.43|413.83|416.66|414.06|416.66|414.06|416.43|413.83|0
1643326370000|2022-01-27 23:32:50|415.87|413.27|416.21|413.61|416.21|413.61|415.87|413.27|0
1643326380000|2022-01-27 23:33:00|415.98|413.38|416.21|413.61|416.21|413.61|415.98|413.38|0
1643326390000|2022-01-27 23:33:10|415.87|413.27|415.87|413.27|415.87|413.27|415.87|413.27|0
1643326400000|2022-01-27 23:33:20|415.98|413.38|415.64|413.04|415.98|413.38|415.64|413.04|0
1643326410000|2022-01-27 23:33:30|415.87|413.27|416.89|414.29|416.89|414.29|415.87|413.27|0
1643326420000|2022-01-27 23:33:40|417.11|414.51|417.01|414.41|417.11|414.51|416.89|414.29|0
1643326430000|2022-01-27 23:33:50|417.11|414.51|416.66|414.06|417.11|414.51|416.66|414.06|0
1643326440000|2022-01-27 23:34:00|417.11|414.51|417.01|414.41|417.11|414.51|417.01|414.41|0
1643326450000|2022-01-27 23:34:10|417.11|414.51|417.11|414.51|417.11|414.51|416.55|413.95|0
1643326460000|2022-01-27 23:34:20|416.78|414.18|416.89|414.29|417.11|414.51|416.78|414.18|0
1643326470000|2022-01-27 23:34:30|416.78|414.18|417.11|414.51|417.11|414.51|416.78|414.18|0
1643326480000|2022-01-27 23:34:40|417.34|414.74|417.46|414.86|417.57|414.97|417.34|414.74|0
1643326490000|2022-01-27 23:34:50|417.57|414.97|417.8|415.2|417.8|415.2|417.46|414.86|0
1643326500000|2022-01-27 23:35:00|418.14|415.54|417.34|414.74|418.14|415.54|417.34|414.74|0
1643326510000|2022-01-27 23:35:10|416.21|413.61|417.11|414.51|417.23|414.63|416.21|413.61|0
1643326520000|2022-01-27 23:35:20|416.89|414.29|417.23|414.63|417.23|414.63|416.89|414.29|0
1643326530000|2022-01-27 23:35:30|418.02|415.42|418.14|415.54|418.25|415.65|418.02|415.42|0
1643326540000|2022-01-27 23:35:40|417.23|414.63|417.11|414.51|417.23|414.63|417.11|414.51|0
1643326550000|2022-01-27 23:35:50|416.78|414.18|416.66|414.06|416.78|414.18|416.55|413.95|0
1643326560000|2022-01-27 23:36:00|416.78|414.18|417.23|414.63|417.23|414.63|416.78|414.18|0
1643326570000|2022-01-27 23:36:10|417.34|414.74|416.55|413.95|417.34|414.74|416.43|413.83|0
1643326580000|2022-01-27 23:36:20|416.32|413.72|416.66|414.06|416.66|414.06|416.32|413.72|0
1643326590000|2022-01-27 23:36:30|416.55|413.95|416.2|413.6|416.66|414.06|416.2|413.6|0
1643326600000|2022-01-27 23:36:40|416.32|413.72|416.1|413.5|416.32|413.72|416.1|413.5|0
1643326610000|2022-01-27 23:36:50|415.87|413.27|415.3|412.7|415.87|413.27|415.3|412.7|0
1643326620000|2022-01-27 23:37:00|415.41|412.81|415.52|412.92|415.52|412.92|415.3|412.7|0
1643326630000|2022-01-27 23:37:10|415.3|412.7|414.96|412.36|415.3|412.7|414.73|412.13|0
1643326640000|2022-01-27 23:37:20|415.41|412.81|415.3|412.7|415.98|413.38|415.07|412.47|0
1643326650000|2022-01-27 23:37:30|415.75|413.15|415.98|413.38|415.98|413.38|415.75|413.15|0
1643326660000|2022-01-27 23:37:40|415.75|413.15|415.52|412.92|415.87|413.27|415.52|412.92|0
1643326670000|2022-01-27 23:37:50|415.98|413.38|415.98|413.38|415.98|413.38|415.98|413.38|0
1643326680000|2022-01-27 23:38:00|415.75|413.15|415.52|412.92|415.75|413.15|415.3|412.7|0
1643326690000|2022-01-27 23:38:10|415.41|412.81|415.64|413.04|415.75|413.15|415.41|412.81|0
1643326700000|2022-01-27 23:38:20|414.84|412.24|415.41|412.81|415.41|412.81|414.84|412.24|0
1643326710000|2022-01-27 23:38:30|415.07|412.47|415.52|412.92|415.52|412.92|414.96|412.36|0
1643326720000|2022-01-27 23:38:40|415.41|412.81|415.64|413.04|415.64|413.04|415.41|412.81|0
1643326730000|2022-01-27 23:38:50|415.41|412.81|415.52|412.92|415.52|412.92|415.41|412.81|0
1643326740000|2022-01-27 23:39:00|415.87|413.27|415.19|412.59|415.87|413.27|415.19|412.59|0
1643326750000|2022-01-27 23:39:10|414.96|412.36|414.62|412.02|415.07|412.47|414.62|412.02|0
1643326760000|2022-01-27 23:39:20|414.96|412.36|415.3|412.7|415.41|412.81|414.96|412.36|0
1643326770000|2022-01-27 23:39:30|415.41|412.81|414.84|412.24|415.41|412.81|414.84|412.24|0
1643326780000|2022-01-27 23:39:40|415.07|412.47|415.41|412.81|415.41|412.81|415.07|412.47|0
1643326800000|2022-01-27 23:40:00|415.52|412.92|415.3|412.7|415.52|412.92|415.07|412.47|0
1643326810000|2022-01-27 23:40:10|415.52|412.92|415.98|413.38|415.98|413.38|415.52|412.92|0
1643326820000|2022-01-27 23:40:20|416.2|413.6|416.43|413.83|416.43|413.83|416.2|413.6|0
1643326830000|2022-01-27 23:40:30|416.2|413.6|416.43|413.83|416.43|413.83|416.2|413.6|0
1643326840000|2022-01-27 23:40:40|416.2|413.6|415.52|412.92|416.2|413.6|415.52|412.92|0
1643326850000|2022-01-27 23:40:50|415.75|413.15|415.98|413.38|415.98|413.38|415.75|413.15|0
1643326860000|2022-01-27 23:41:00|416.88|414.28|416.78|414.18|416.88|414.28|416.66|414.06|0
1643326870000|2022-01-27 23:41:10|416.88|414.28|417.11|414.51|417.11|414.51|416.88|414.28|0
1643326880000|2022-01-27 23:41:20|417.34|414.74|417.79|415.19|417.79|415.19|417.34|414.74|0
1643326890000|2022-01-27 23:41:30|418.02|415.42|417.79|415.19|418.02|415.42|417.79|415.19|0
1643326900000|2022-01-27 23:41:40|418.02|415.42|418.59|415.99|418.59|415.99|418.02|415.42|0
1643326910000|2022-01-27 23:41:50|419.28|416.68|419.39|416.79|419.61|417.01|419.28|416.68|0
1643326920000|2022-01-27 23:42:00|419.84|417.24|418.7|416.1|419.84|417.24|418.7|416.1|0
1643326930000|2022-01-27 23:42:10|419.16|416.56|419.28|416.68|419.39|416.79|419.16|416.56|0
1643326940000|2022-01-27 23:42:20|418.7|416.1|418.48|415.88|418.93|416.33|418.48|415.88|0
1643326950000|2022-01-27 23:42:30|418.7|416.1|418.48|415.88|418.7|416.1|418.48|415.88|0
1643326960000|2022-01-27 23:42:40|418.25|415.65|418.25|415.65|418.25|415.65|418.25|415.65|0
1643326970000|2022-01-27 23:42:50|418.02|415.42|418.25|415.65|418.25|415.65|418.02|415.42|0
1643326980000|2022-01-27 23:43:00|417.46|414.86|418.02|415.42|418.02|415.42|417.46|414.86|0
1643326990000|2022-01-27 23:43:10|417.57|414.97|417.91|415.31|417.91|415.31|417.46|414.86|0
1643327000000|2022-01-27 23:43:20|417.79|415.19|418.37|415.77|418.37|415.77|417.79|415.19|0
1643327010000|2022-01-27 23:43:30|418.47|415.87|419.05|416.45|419.05|416.45|418.47|415.87|0
1643327020000|2022-01-27 23:43:40|419.38|416.78|419.16|416.56|419.61|417.01|419.16|416.56|0
1643327030000|2022-01-27 23:43:50|419.38|416.78|419.38|416.78|419.84|417.24|419.38|416.78|0
1643327040000|2022-01-27 23:44:00|419.61|417.01|419.16|416.56|419.84|417.24|419.16|416.56|0
1643327050000|2022-01-27 23:44:10|419.28|416.68|419.61|417.01|419.61|417.01|419.28|416.68|0
1643327060000|2022-01-27 23:44:20|419.84|417.24|420.07|417.47|420.07|417.47|419.5|416.9|0
1643327070000|2022-01-27 23:44:30|419.38|416.78|419.61|417.01|419.73|417.13|419.38|416.78|0
1643327080000|2022-01-27 23:44:40|420.07|417.47|420.07|417.47|420.07|417.47|419.73|417.13|0
1643327090000|2022-01-27 23:44:50|419.61|417.01|419.16|416.56|419.61|417.01|419.16|416.56|0
1643327100000|2022-01-27 23:45:00|418.59|415.99|418.14|415.54|418.93|416.33|418.14|415.54|0
1643327110000|2022-01-27 23:45:10|418.25|415.65|418.25|415.65|418.25|415.65|418.25|415.65|0
1643327120000|2022-01-27 23:45:20|418.7|416.1|418.02|415.42|418.7|416.1|418.02|415.42|0
1643327130000|2022-01-27 23:45:30|417.91|415.31|418.02|415.42|418.02|415.42|417.91|415.31|0
1643327140000|2022-01-27 23:45:40|417.56|414.96|418.59|415.99|418.59|415.99|417.56|414.96|0
1643327150000|2022-01-27 23:45:50|418.7|416.1|418.02|415.42|418.7|416.1|418.02|415.42|0
1643327160000|2022-01-27 23:46:00|417.46|414.86|416.2|413.6|417.46|414.86|416.2|413.6|0
1643327170000|2022-01-27 23:46:10|415.97|413.37|416.77|414.17|416.77|414.17|415.97|413.37|0
1643327180000|2022-01-27 23:46:20|417.79|415.19|417.56|414.96|417.79|415.19|417.34|414.74|0
1643327190000|2022-01-27 23:46:30|417.46|414.86|417.68|415.08|417.68|415.08|417.46|414.86|0
1643327200000|2022-01-27 23:46:40|417.79|415.19|417.91|415.31|418.14|415.54|417.79|415.19|0
1643327210000|2022-01-27 23:46:50|417.34|414.74|418.25|415.65|418.25|415.65|417.34|414.74|0
1643327220000|2022-01-27 23:47:00|418.02|415.42|418.25|415.65|418.25|415.65|417.68|415.08|0
1643327230000|2022-01-27 23:47:10|418.59|415.99|419.38|416.78|419.38|416.78|418.59|415.99|0
1643327240000|2022-01-27 23:47:20|419.16|416.56|419.38|416.78|419.38|416.78|419.05|416.45|0
1643327250000|2022-01-27 23:47:30|419.05|416.45|418.47|415.87|419.05|416.45|418.47|415.87|0
1643327260000|2022-01-27 23:47:40|418.59|415.99|418.7|416.1|419.05|416.45|418.59|415.99|0
1643327270000|2022-01-27 23:47:50|418.47|415.87|418.25|415.65|418.47|415.87|418.25|415.65|0
1643327280000|2022-01-27 23:48:00|417.91|415.31|417.46|414.86|417.91|415.31|417.46|414.86|0
1643327290000|2022-01-27 23:48:10|417.56|414.96|417.79|415.19|417.79|415.19|417.46|414.86|0
1643327300000|2022-01-27 23:48:20|418.02|415.42|418.02|415.42|418.02|415.42|417.68|415.08|0
1643327310000|2022-01-27 23:48:30|418.47|415.87|419.27|416.67|419.27|416.67|418.47|415.87|0
1643327320000|2022-01-27 23:48:40|419.05|416.45|418.93|416.33|419.05|416.45|418.59|415.99|0
1643327330000|2022-01-27 23:48:50|418.7|416.1|418.14|415.54|418.93|416.33|418.14|415.54|0
1643327340000|2022-01-27 23:49:00|418.25|415.65|418.02|415.42|418.36|415.76|418.02|415.42|0
1643327350000|2022-01-27 23:49:10|418.47|415.87|418.02|415.42|418.7|416.1|418.02|415.42|0
1643327360000|2022-01-27 23:49:20|418.47|415.87|418.7|416.1|418.7|416.1|418.36|415.76|0
1643327370000|2022-01-27 23:49:30|419.38|416.78|419.38|416.78|419.38|416.78|419.16|416.56|0
1643327380000|2022-01-27 23:49:40|419.5|416.9|419.16|416.56|419.84|417.24|419.16|416.56|0
1643327390000|2022-01-27 23:49:50|419.5|416.9|419.61|417.01|419.61|417.01|419.27|416.67|0
1643327400000|2022-01-27 23:50:00|419.84|417.24|419.84|417.24|419.96|417.36|419.61|417.01|0
1643327410000|2022-01-27 23:50:10|419.38|416.78|420.07|417.47|420.07|417.47|419.38|416.78|0
1643327420000|2022-01-27 23:50:20|419.61|417.01|419.38|416.78|419.61|417.01|419.38|416.78|0
1643327430000|2022-01-27 23:50:30|419.73|417.13|419.5|416.9|419.73|417.13|419.38|416.78|0
1643327440000|2022-01-27 23:50:40|419.84|417.24|419.96|417.36|419.96|417.36|419.84|417.24|0
1643327450000|2022-01-27 23:50:50|419.84|417.24|420.07|417.47|420.07|417.47|419.73|417.13|0
1643327460000|2022-01-27 23:51:00|419.84|417.24|419.84|417.24|419.84|417.24|419.73|417.13|0
1643327470000|2022-01-27 23:51:10|420.07|417.47|420.29|417.69|420.29|417.69|419.96|417.36|0
1643327480000|2022-01-27 23:51:20|420.52|417.92|420.64|418.04|420.64|418.04|420.52|417.92|0
1643327490000|2022-01-27 23:51:30|420.52|417.92|420.29|417.69|420.52|417.92|420.07|417.47|0
1643327500000|2022-01-27 23:51:40|420.64|418.04|420.98|418.38|420.98|418.38|420.64|418.04|0
1643327510000|2022-01-27 23:51:50|420.75|418.15|421.43|418.83|421.43|418.83|420.75|418.15|0
1643327520000|2022-01-27 23:52:00|421.2|418.6|420.98|418.38|421.2|418.6|420.98|418.38|0
1643327530000|2022-01-27 23:52:10|421.2|418.6|421.66|419.06|421.66|419.06|421.2|418.6|0
1643327540000|2022-01-27 23:52:20|421.43|418.83|421.66|419.06|421.66|419.06|421.32|418.72|0
1643327550000|2022-01-27 23:52:30|421.43|418.83|421.43|418.83|421.43|418.83|421.43|418.83|0
1643327560000|2022-01-27 23:52:40|421.55|418.95|421.89|419.29|421.89|419.29|421.43|418.83|0
1643327570000|2022-01-27 23:52:50|421.78|419.18|421.2|418.6|421.78|419.18|421.2|418.6|0
1643327580000|2022-01-27 23:53:00|421.32|418.72|421.66|419.06|421.66|419.06|421.32|418.72|0
1643327590000|2022-01-27 23:53:10|421.55|418.95|421.55|418.95|421.55|418.95|421.55|418.95|0
1643327600000|2022-01-27 23:53:20|421.43|418.83|421.2|418.6|421.43|418.83|421.2|418.6|0
1643327610000|2022-01-27 23:53:30|421.32|418.72|421.43|418.83|421.43|418.83|421.32|418.72|0
1643327620000|2022-01-27 23:53:40|421.78|419.18|421.66|419.06|421.78|419.18|421.55|418.95|0
1643327630000|2022-01-27 23:53:50|421.43|418.83|421.43|418.83|421.43|418.83|421.43|418.83|0
1643327640000|2022-01-27 23:54:00|420.98|418.38|421.43|418.83|422.34|419.74|420.98|418.38|0
1643327650000|2022-01-27 23:54:10|421.78|419.18|420.98|418.38|421.78|419.18|420.98|418.38|0
1643327660000|2022-01-27 23:54:20|421.09|418.49|420.29|417.69|421.09|418.49|420.29|417.69|0
1643327670000|2022-01-27 23:54:30|420.06|417.46|418.93|416.33|420.06|417.46|418.93|416.33|0
1643327680000|2022-01-27 23:54:40|419.15|416.55|419.61|417.01|419.61|417.01|419.15|416.55|0
1643327690000|2022-01-27 23:54:50|419.38|416.78|419.38|416.78|419.38|416.78|419.38|416.78|0
1643327700000|2022-01-27 23:55:00|419.27|416.67|419.27|416.67|419.38|416.78|419.04|416.44|0
1643327710000|2022-01-27 23:55:10|420.06|417.46|420.75|418.15|420.75|418.15|420.06|417.46|0
1643327720000|2022-01-27 23:55:20|421.09|418.49|421.89|419.29|421.89|419.29|421.09|418.49|0
1643327730000|2022-01-27 23:55:30|421.66|419.06|420.75|418.15|421.66|419.06|420.75|418.15|0
1643327740000|2022-01-27 23:55:40|421.66|419.06|421.43|418.83|421.66|419.06|421.43|418.83|0
1643327750000|2022-01-27 23:55:50|421.89|419.29|421.89|419.29|421.89|419.29|421.66|419.06|0
1643327760000|2022-01-27 23:56:00|422|419.4|422.11|419.51|422.11|419.51|422|419.4|0
1643327770000|2022-01-27 23:56:10|421.89|419.29|422.34|419.74|422.34|419.74|421.89|419.29|0
1643327780000|2022-01-27 23:56:20|422.23|419.63|422.34|419.74|422.34|419.74|422.23|419.63|0
1643327790000|2022-01-27 23:56:30|422.8|420.2|422.11|419.51|422.8|420.2|422.11|419.51|0
1643327800000|2022-01-27 23:56:40|422.34|419.74|421.78|419.18|422.34|419.74|421.78|419.18|0
1643327810000|2022-01-27 23:56:50|421.89|419.29|422|419.4|422|419.4|421.89|419.29|0
1643327820000|2022-01-27 23:57:00|421.89|419.29|421.66|419.06|421.89|419.29|421.66|419.06|0
1643327830000|2022-01-27 23:57:10|421.2|418.6|421.66|419.06|421.66|419.06|421.2|418.6|0
1643327840000|2022-01-27 23:57:20|421.89|419.29|421.89|419.29|421.89|419.29|421.66|419.06|0
1643327850000|2022-01-27 23:57:30|422.34|419.74|422.57|419.97|422.57|419.97|422.34|419.74|0
1643327860000|2022-01-27 23:57:40|423.48|420.88|424.62|422.02|424.62|422.02|423.48|420.88|0
1643327870000|2022-01-27 23:57:50|424.39|421.79|424.51|421.91|424.51|421.91|424.39|421.79|0
1643327880000|2022-01-27 23:58:00|424.62|422.02|424.97|422.37|425.08|422.48|424.39|421.79|0
1643327890000|2022-01-27 23:58:10|425.08|422.48|425.54|422.94|425.54|422.94|425.08|422.48|0
1643327900000|2022-01-27 23:58:20|425.31|422.71|425.54|422.94|425.54|422.94|425.31|422.71|0
1643327910000|2022-01-27 23:58:30|425.99|423.39|425.88|423.28|425.99|423.39|425.88|423.28|0
1643327920000|2022-01-27 23:58:40|425.99|423.39|425.77|423.17|426.22|423.62|425.66|423.06|0
1643327930000|2022-01-27 23:58:50|425.54|422.94|425.54|422.94|425.77|423.17|425.54|422.94|0
1643327940000|2022-01-27 23:59:00|425.77|423.17|425.54|422.94|425.77|423.17|425.54|422.94|0
1643327950000|2022-01-27 23:59:10|425.77|423.17|425.66|423.06|425.77|423.17|425.66|423.06|0
1643327960000|2022-01-27 23:59:20|425.77|423.17|426.22|423.62|426.68|424.08|425.77|423.17|0
1643327970000|2022-01-27 23:59:30|425.77|423.17|425.66|423.06|425.77|423.17|425.54|422.94|0
1643327980000|2022-01-27 23:59:40|425.31|422.71|426.22|423.62|426.22|423.62|425.31|422.71|0
1643327990000|2022-01-27 23:59:50|425.88|423.28|426.45|423.85|426.45|423.85|425.88|423.28|0
1643328000000|2022-01-28 00:00:00|427.37|424.77|427.26|424.66|427.37|424.77|427.26|424.66|0
1643328010000|2022-01-28 00:00:10|427.37|424.77|426.8|424.2|427.37|424.77|426.8|424.2|0
1643328020000|2022-01-28 00:00:20|426.91|424.31|427.14|424.54|427.14|424.54|426.91|424.31|0
1643328030000|2022-01-28 00:00:30|426.91|424.31|426.91|424.31|427.03|424.43|426.68|424.08|0
1643328040000|2022-01-28 00:00:40|426.8|424.2|426.91|424.31|426.91|424.31|426.68|424.08|0
1643328050000|2022-01-28 00:00:50|427.14|424.54|425.76|423.16|427.14|424.54|425.54|422.94|0
1643328060000|2022-01-28 00:01:00|426.45|423.85|427.03|424.43|427.14|424.54|426.45|423.85|0
1643328070000|2022-01-28 00:01:10|426.91|424.31|426.8|424.2|426.91|424.31|426.68|424.08|0
1643328080000|2022-01-28 00:01:20|426.91|424.31|427.48|424.88|427.48|424.88|426.91|424.31|0
1643328090000|2022-01-28 00:01:30|427.82|425.22|428.05|425.45|428.74|426.14|427.82|425.22|0
1643328100000|2022-01-28 00:01:40|428.4|425.8|428.28|425.68|428.51|425.91|428.28|425.68|0
1643328110000|2022-01-28 00:01:50|428.4|425.8|430|427.4|430|427.4|428.4|425.8|0
1643328120000|2022-01-28 00:02:00|429.88|427.28|429.54|426.94|429.88|427.28|429.54|426.94|0
1643328130000|2022-01-28 00:02:10|428.97|426.37|429.65|427.05|429.77|427.17|428.97|426.37|0
1643328140000|2022-01-28 00:02:20|429.88|427.28|430.34|427.74|430.57|427.97|429.88|427.28|0
1643328150000|2022-01-28 00:02:30|430.46|427.86|431.03|428.43|431.26|428.66|430.46|427.86|0
1643328160000|2022-01-28 00:02:40|430.8|428.2|429.65|427.05|430.8|428.2|429.65|427.05|0
1643328170000|2022-01-28 00:02:50|428.74|426.14|428.97|426.37|428.97|426.37|428.74|426.14|0
1643328180000|2022-01-28 00:03:00|429.43|426.83|430.11|427.51|430.11|427.51|429.43|426.83|0
1643328190000|2022-01-28 00:03:10|430|427.4|429.88|427.28|430.23|427.63|429.88|427.28|0
1643328200000|2022-01-28 00:03:20|429.65|427.05|429.2|426.6|429.77|427.17|428.97|426.37|0
1643328210000|2022-01-28 00:03:30|428.74|426.14|428.51|425.91|428.74|426.14|428.4|425.8|0
1643328220000|2022-01-28 00:03:40|428.63|426.03|428.4|425.8|428.63|426.03|428.28|425.68|0
1643328230000|2022-01-28 00:03:50|428.51|425.91|428.05|425.45|428.51|425.91|428.05|425.45|0
1643328240000|2022-01-28 00:04:00|428.28|425.68|427.36|424.76|428.28|425.68|427.36|424.76|0
1643328250000|2022-01-28 00:04:10|427.14|424.54|427.14|424.54|427.36|424.76|427.14|424.54|0
1643328260000|2022-01-28 00:04:20|427.03|424.43|426.68|424.08|427.03|424.43|426.68|424.08|0
1643328270000|2022-01-28 00:04:30|426.45|423.85|425.76|423.16|426.45|423.85|425.76|423.16|0
1643328280000|2022-01-28 00:04:40|425.31|422.71|425.31|422.71|425.31|422.71|424.74|422.14|0
1643328290000|2022-01-28 00:04:50|425.08|422.48|425.65|423.05|425.65|423.05|425.08|422.48|0
1643328300000|2022-01-28 00:05:00|425.53|422.93|425.2|422.6|425.53|422.93|425.2|422.6|0
1643328310000|2022-01-28 00:05:10|425.31|422.71|425.08|422.48|425.76|423.16|425.08|422.48|0
1643328320000|2022-01-28 00:05:20|425.2|422.6|424.85|422.25|425.2|422.6|424.85|422.25|0
1643328330000|2022-01-28 00:05:30|425.08|422.48|424.97|422.37|425.08|422.48|424.85|422.25|0
1643328340000|2022-01-28 00:05:40|425.08|422.48|425.53|422.93|425.65|423.05|425.08|422.48|0
1643328350000|2022-01-28 00:05:50|425.65|423.05|425.76|423.16|425.76|423.16|425.53|422.93|0
1643328360000|2022-01-28 00:06:00|425.31|422.71|425.53|422.93|425.53|422.93|425.31|422.71|0
1643328370000|2022-01-28 00:06:10|426.34|423.74|426.57|423.97|426.57|423.97|426.34|423.74|0
1643328380000|2022-01-28 00:06:20|426.8|424.2|426.91|424.31|426.91|424.31|426.45|423.85|0
1643328390000|2022-01-28 00:06:30|427.03|424.43|427.13|424.53|427.13|424.53|426.45|423.85|0
1643328400000|2022-01-28 00:06:40|427.02|424.42|426.91|424.31|427.02|424.42|426.91|424.31|0
1643328410000|2022-01-28 00:06:50|426.68|424.08|426.57|423.97|426.68|424.08|426.57|423.97|0
1643328420000|2022-01-28 00:07:00|426.45|423.85|425.76|423.16|426.57|423.97|425.76|423.16|0
1643328430000|2022-01-28 00:07:10|425.99|423.39|425.99|423.39|425.99|423.39|425.99|423.39|0
1643328440000|2022-01-28 00:07:20|425.53|422.93|425.53|422.93|425.76|423.16|425.53|422.93|0
1643328450000|2022-01-28 00:07:30|425.65|423.05|425.42|422.82|425.76|423.16|425.42|422.82|0
1643328460000|2022-01-28 00:07:40|425.88|423.28|425.42|422.82|425.88|423.28|425.42|422.82|0
1643328470000|2022-01-28 00:07:50|425.53|422.93|425.31|422.71|425.53|422.93|425.31|422.71|0
1643328480000|2022-01-28 00:08:00|424.51|421.91|425.08|422.48|425.31|422.71|424.51|421.91|0
1643328490000|2022-01-28 00:08:10|426.22|423.62|425.99|423.39|426.45|423.85|425.99|423.39|0
1643328500000|2022-01-28 00:08:20|425.76|423.16|425.88|423.28|425.99|423.39|425.76|423.16|0
1643328510000|2022-01-28 00:08:30|425.76|423.16|425.53|422.93|425.76|423.16|425.42|422.82|0
1643328520000|2022-01-28 00:08:40|425.65|423.05|426.34|423.74|426.34|423.74|425.65|423.05|0
1643328530000|2022-01-28 00:08:50|426.22|423.62|426.91|424.31|426.91|424.31|426.22|423.62|0
1643328540000|2022-01-28 00:09:00|427.02|424.42|428.51|425.91|428.51|425.91|427.02|424.42|0
1643328550000|2022-01-28 00:09:10|428.97|426.37|429.19|426.59|429.19|426.59|428.97|426.37|0
1643328560000|2022-01-28 00:09:20|428.97|426.37|428.63|426.03|428.97|426.37|428.51|425.91|0
1643328570000|2022-01-28 00:09:30|428.51|425.91|428.28|425.68|428.51|425.91|428.28|425.68|0
1643328580000|2022-01-28 00:09:40|427.59|424.99|428.05|425.45|428.17|425.57|427.59|424.99|0
1643328590000|2022-01-28 00:09:50|429.08|426.48|430.69|428.09|430.69|428.09|429.08|426.48|0
1643328600000|2022-01-28 00:10:00|430.57|427.97|429.42|426.82|430.57|427.97|429.19|426.59|0
1643328610000|2022-01-28 00:10:10|429.77|427.17|430|427.4|430|427.4|429.65|427.05|0
1643328620000|2022-01-28 00:10:20|429.77|427.17|429.19|426.59|430|427.4|429.19|426.59|0
1643328630000|2022-01-28 00:10:30|428.63|426.03|429.08|426.48|429.08|426.48|428.63|426.03|0
1643328640000|2022-01-28 00:10:40|429.31|426.71|428.96|426.36|429.31|426.71|428.51|425.91|0
1643328650000|2022-01-28 00:10:50|428.63|426.03|428.96|426.36|428.96|426.36|428.63|426.03|0
1643328660000|2022-01-28 00:11:00|428.85|426.25|428.28|425.68|428.96|426.36|428.28|425.68|0
1643328670000|2022-01-28 00:11:10|427.13|424.53|426.9|424.3|427.13|424.53|426.9|424.3|0
1643328680000|2022-01-28 00:11:20|427.13|424.53|426.57|423.97|427.13|424.53|426.45|423.85|0
1643328690000|2022-01-28 00:11:30|426.45|423.85|426.11|423.51|426.45|423.85|426.11|423.51|0
1643328700000|2022-01-28 00:11:40|425.88|423.28|426.34|423.74|426.34|423.74|425.76|423.16|0
1643328710000|2022-01-28 00:11:50|426.79|424.19|426.68|424.08|426.79|424.19|426.57|423.97|0
1643328720000|2022-01-28 00:12:00|426.57|423.97|427.36|424.76|427.36|424.76|426.57|423.97|0
1643328730000|2022-01-28 00:12:10|427.13|424.53|426.9|424.3|427.13|424.53|426.9|424.3|0
1643328740000|2022-01-28 00:12:20|427.36|424.76|427.94|425.34|427.94|425.34|427.36|424.76|0
1643328750000|2022-01-28 00:12:30|427.82|425.22|428.05|425.45|428.05|425.45|427.82|425.22|0
1643328760000|2022-01-28 00:12:40|427.82|425.22|428.17|425.57|428.17|425.57|427.59|424.99|0
1643328770000|2022-01-28 00:12:50|428.28|425.68|428.28|425.68|428.4|425.8|428.28|425.68|0
1643328780000|2022-01-28 00:13:00|428.05|425.45|427.25|424.65|428.05|425.45|426.79|424.19|0
1643328790000|2022-01-28 00:13:10|427.48|424.88|427.59|424.99|427.59|424.99|427.36|424.76|0
1643328800000|2022-01-28 00:13:20|427.48|424.88|427.48|424.88|427.48|424.88|427.25|424.65|0
1643328810000|2022-01-28 00:13:30|427.13|424.53|426.22|423.62|427.13|424.53|426.22|423.62|0
1643328820000|2022-01-28 00:13:40|426.34|423.74|425.3|422.7|426.34|423.74|425.3|422.7|0
1643328830000|2022-01-28 00:13:50|425.53|422.93|425.76|423.16|426.11|423.51|425.3|422.7|0
1643328840000|2022-01-28 00:14:00|425.3|422.7|425.3|422.7|425.3|422.7|425.3|422.7|0
1643328850000|2022-01-28 00:14:10|424.85|422.25|425.53|422.93|425.53|422.93|424.85|422.25|0
1643328860000|2022-01-28 00:14:20|425.3|422.7|425.3|422.7|425.53|422.93|425.3|422.7|0
1643328870000|2022-01-28 00:14:30|424.85|422.25|423.7|421.1|424.85|422.25|423.7|421.1|0
1643328880000|2022-01-28 00:14:40|423.48|420.88|422|419.4|423.48|420.88|422|419.4|0
1643328890000|2022-01-28 00:14:50|421.88|419.28|421.65|419.05|421.88|419.28|421.65|419.05|0
1643328900000|2022-01-28 00:15:00|422.11|419.51|421.88|419.28|422.11|419.51|421.88|419.28|0
1643328910000|2022-01-28 00:15:10|421.65|419.05|421.42|418.82|421.65|419.05|420.74|418.14|0
1643328920000|2022-01-28 00:15:20|421.65|419.05|422.91|420.31|422.91|420.31|421.65|419.05|0
1643328930000|2022-01-28 00:15:30|422.79|420.19|424.28|421.68|424.28|421.68|422.79|420.19|0
1643328940000|2022-01-28 00:15:40|424.16|421.56|424.16|421.56|424.39|421.79|423.93|421.33|0
1643328950000|2022-01-28 00:15:50|423.93|421.33|424.16|421.56|424.28|421.68|423.93|421.33|0
1643328960000|2022-01-28 00:16:00|423.82|421.22|424.28|421.68|424.51|421.91|423.82|421.22|0
1643328970000|2022-01-28 00:16:10|424.16|421.56|424.28|421.68|424.39|421.79|424.16|421.56|0
1643328980000|2022-01-28 00:16:20|424.51|421.91|424.96|422.36|425.07|422.47|424.51|421.91|0
1643328990000|2022-01-28 00:16:30|425.3|422.7|425.3|422.7|425.42|422.82|425.3|422.7|0
1643329000000|2022-01-28 00:16:40|424.85|422.25|424.96|422.36|424.96|422.36|424.85|422.25|0
1643329010000|2022-01-28 00:16:50|424.39|421.79|425.07|422.47|425.07|422.47|423.93|421.33|0
1643329020000|2022-01-28 00:17:00|424.96|422.36|424.28|421.68|424.96|422.36|424.28|421.68|0
1643329030000|2022-01-28 00:17:10|424.96|422.36|425.07|422.47|425.07|422.47|424.96|422.36|0
1643329040000|2022-01-28 00:17:20|425.19|422.59|424.96|422.36|425.19|422.59|424.96|422.36|0
1643329050000|2022-01-28 00:17:30|424.85|422.25|424.96|422.36|424.96|422.36|424.85|422.25|0
1643329060000|2022-01-28 00:17:40|425.42|422.82|425.3|422.7|425.42|422.82|425.19|422.59|0
1643329070000|2022-01-28 00:17:50|424.74|422.14|424.51|421.91|424.74|422.14|424.51|421.91|0
1643329080000|2022-01-28 00:18:00|424.74|422.14|425.07|422.47|425.07|422.47|424.74|422.14|0
1643329090000|2022-01-28 00:18:10|425.42|422.82|426.22|423.62|426.34|423.74|425.42|422.82|0
1643329100000|2022-01-28 00:18:20|426.34|423.74|425.76|423.16|426.34|423.74|425.76|423.16|0
1643329110000|2022-01-28 00:18:30|425.65|423.05|426.44|423.84|426.44|423.84|425.65|423.05|0
1643329120000|2022-01-28 00:18:40|426.56|423.96|426.67|424.07|426.79|424.19|426.44|423.84|0
1643329130000|2022-01-28 00:18:50|426.79|424.19|427.13|424.53|427.13|424.53|426.79|424.19|0
1643329140000|2022-01-28 00:19:00|426.34|423.74|427.02|424.42|427.02|424.42|426.34|423.74|0
1643329150000|2022-01-28 00:19:10|427.36|424.76|426.79|424.19|427.36|424.76|426.79|424.19|0
1643329160000|2022-01-28 00:19:20|426.67|424.07|427.02|424.42|427.02|424.42|426.67|424.07|0
1643329170000|2022-01-28 00:19:30|427.13|424.53|427.48|424.88|427.48|424.88|427.13|424.53|0
1643329180000|2022-01-28 00:19:40|427.59|424.99|427.82|425.22|428.05|425.45|427.59|424.99|0
1643329190000|2022-01-28 00:19:50|427.94|425.34|427.02|424.42|427.94|425.34|427.02|424.42|0
1643329200000|2022-01-28 00:20:00|426.79|424.19|426.9|424.3|426.9|424.3|425.88|423.28|0
1643329210000|2022-01-28 00:20:10|427.02|424.42|427.36|424.76|427.48|424.88|427.02|424.42|0
1643329220000|2022-01-28 00:20:20|427.48|424.88|426.9|424.3|427.48|424.88|426.9|424.3|0
1643329230000|2022-01-28 00:20:30|426.79|424.19|427.13|424.53|427.48|424.88|426.79|424.19|0
1643329240000|2022-01-28 00:20:40|427.25|424.65|427.71|425.11|427.71|425.11|427.13|424.53|0
1643329250000|2022-01-28 00:20:50|428.16|425.56|428.73|426.13|429.19|426.59|428.16|425.56|0
1643329260000|2022-01-28 00:21:00|428.85|426.25|429.08|426.48|429.19|426.59|428.85|426.25|0
1643329270000|2022-01-28 00:21:10|428.96|426.36|429.31|426.71|429.54|426.94|428.96|426.36|0
1643329280000|2022-01-28 00:21:20|428.96|426.36|429.08|426.48|429.19|426.59|428.96|426.36|0
1643329290000|2022-01-28 00:21:30|428.96|426.36|428.27|425.67|428.96|426.36|428.27|425.67|0
1643329300000|2022-01-28 00:21:40|428.96|426.36|428.85|426.25|428.96|426.36|428.73|426.13|0
1643329310000|2022-01-28 00:21:50|428.62|426.02|428.73|426.13|428.73|426.13|428.5|425.9|0
1643329320000|2022-01-28 00:22:00|428.62|426.02|428.62|426.02|428.73|426.13|428.62|426.02|0
1643329330000|2022-01-28 00:22:10|428.73|426.13|428.73|426.13|428.85|426.25|428.73|426.13|0
1643329340000|2022-01-28 00:22:20|428.96|426.36|428.85|426.25|428.96|426.36|428.73|426.13|0
1643329350000|2022-01-28 00:22:30|428.5|425.9|428.96|426.36|428.96|426.36|428.5|425.9|0
1643329360000|2022-01-28 00:22:40|428.73|426.13|428.05|425.45|428.73|426.13|427.94|425.34|0
1643329370000|2022-01-28 00:22:50|427.94|425.34|428.39|425.79|428.5|425.9|427.94|425.34|0
1643329380000|2022-01-28 00:23:00|428.05|425.45|428.39|425.79|428.5|425.9|428.05|425.45|0
1643329390000|2022-01-28 00:23:10|428.27|425.67|427.59|424.99|428.27|425.67|427.36|424.76|0
1643329400000|2022-01-28 00:23:20|427.13|424.53|426.9|424.3|427.13|424.53|426.9|424.3|0
1643329410000|2022-01-28 00:23:30|426.44|423.84|426.44|423.84|426.44|423.84|426.44|423.84|0
1643329420000|2022-01-28 00:23:40|426.56|423.96|427.59|424.99|427.59|424.99|426.56|423.96|0
1643329430000|2022-01-28 00:23:50|427.82|425.22|427.13|424.53|427.82|425.22|427.13|424.53|0
1643329440000|2022-01-28 00:24:00|427.59|424.99|427.36|424.76|427.59|424.99|427.36|424.76|0
1643329450000|2022-01-28 00:24:10|426.67|424.07|426.79|424.19|427.13|424.53|426.67|424.07|0
1643329460000|2022-01-28 00:24:20|427.13|424.53|427.02|424.42|427.36|424.76|427.02|424.42|0
1643329470000|2022-01-28 00:24:30|427.25|424.65|427.13|424.53|427.25|424.65|427.13|424.53|0
1643329480000|2022-01-28 00:24:40|427.25|424.65|426.44|423.84|427.25|424.65|426.44|423.84|0
1643329490000|2022-01-28 00:24:50|426.33|423.73|426.67|424.07|426.67|424.07|426.33|423.73|0
1643329500000|2022-01-28 00:25:00|427.25|424.65|428.16|425.56|428.27|425.67|427.25|424.65|0
1643329510000|2022-01-28 00:25:10|427.93|425.33|427.13|424.53|427.93|425.33|427.13|424.53|0
1643329520000|2022-01-28 00:25:20|427.02|424.42|426.33|423.73|427.02|424.42|426.33|423.73|0
1643329530000|2022-01-28 00:25:30|426.21|423.61|425.3|422.7|426.21|423.61|424.96|422.36|0
1643329540000|2022-01-28 00:25:40|424.96|422.36|424.51|421.91|424.96|422.36|424.51|421.91|0
1643329550000|2022-01-28 00:25:50|424.39|421.79|425.88|423.28|425.88|423.28|424.39|421.79|0
1643329560000|2022-01-28 00:26:00|425.76|423.16|426.33|423.73|426.79|424.19|425.76|423.16|0
1643329570000|2022-01-28 00:26:10|426.9|424.3|426.33|423.73|426.9|424.3|426.33|423.73|0
1643329580000|2022-01-28 00:26:20|426.67|424.07|427.13|424.53|427.13|424.53|426.67|424.07|0
1643329590000|2022-01-28 00:26:30|427.36|424.76|426.79|424.19|427.36|424.76|426.79|424.19|0
1643329600000|2022-01-28 00:26:40|426.9|424.3|427.25|424.65|427.25|424.65|426.67|424.07|0
1643329610000|2022-01-28 00:26:50|426.9|424.3|427.36|424.76|428.04|425.44|426.9|424.3|0
1643329620000|2022-01-28 00:27:00|427.59|424.99|428.27|425.67|428.96|426.36|427.59|424.99|0
1643329630000|2022-01-28 00:27:10|428.39|425.79|428.27|425.67|428.39|425.79|428.04|425.44|0
1643329640000|2022-01-28 00:27:20|427.81|425.21|427.7|425.1|427.81|425.21|427.7|425.1|0
1643329650000|2022-01-28 00:27:30|428.16|425.56|428.5|425.9|428.5|425.9|428.16|425.56|0
1643329660000|2022-01-28 00:27:40|428.73|426.13|428.5|425.9|428.73|426.13|428.5|425.9|0
1643329670000|2022-01-28 00:27:50|428.04|425.44|427.59|424.99|428.04|425.44|427.36|424.76|0
1643329680000|2022-01-28 00:28:00|427.13|424.53|426.9|424.3|427.36|424.76|426.9|424.3|0
1643329690000|2022-01-28 00:28:10|427.02|424.42|427.02|424.42|427.13|424.53|427.02|424.42|0
1643329700000|2022-01-28 00:28:20|427.25|424.65|428.04|425.44|428.04|425.44|427.25|424.65|0
1643329710000|2022-01-28 00:28:30|426.9|424.3|427.59|424.99|427.7|425.1|426.9|424.3|0
1643329720000|2022-01-28 00:28:40|427.02|424.42|427.25|424.65|427.36|424.76|427.02|424.42|0
1643329730000|2022-01-28 00:28:50|427.7|425.1|427.36|424.76|427.7|425.1|427.02|424.42|0
1643329740000|2022-01-28 00:29:00|427.25|424.65|427.13|424.53|427.25|424.65|427.02|424.42|0
1643329750000|2022-01-28 00:29:10|427.81|425.21|428.39|425.79|428.39|425.79|427.81|425.21|0
1643329760000|2022-01-28 00:29:20|428.62|426.02|429.08|426.48|429.08|426.48|428.62|426.02|0
1643329770000|2022-01-28 00:29:30|429.19|426.59|428.73|426.13|429.19|426.59|428.73|426.13|0
1643329780000|2022-01-28 00:29:40|428.5|425.9|429.19|426.59|429.19|426.59|428.5|425.9|0
1643329790000|2022-01-28 00:29:50|429.42|426.82|429.54|426.94|429.54|426.94|429.31|426.71|0
1643329800000|2022-01-28 00:30:00|428.39|425.79|428.27|425.67|428.39|425.79|428.27|425.67|0
1643329810000|2022-01-28 00:30:10|428.73|426.13|428.73|426.13|428.85|426.25|428.27|425.67|0
1643329820000|2022-01-28 00:30:20|428.62|426.02|430.1|427.5|430.22|427.62|428.62|426.02|0
1643329830000|2022-01-28 00:30:30|430.33|427.73|430.79|428.19|430.79|428.19|430.33|427.73|0
1643329840000|2022-01-28 00:30:40|431.02|428.42|431.25|428.65|431.25|428.65|430.79|428.19|0
1643329850000|2022-01-28 00:30:50|431.48|428.88|431.48|428.88|431.48|428.88|431.48|428.88|0
1643329860000|2022-01-28 00:31:00|432.17|429.57|432.86|430.26|432.86|430.26|432.17|429.57|0
1643329870000|2022-01-28 00:31:10|433.09|430.49|433.09|430.49|433.09|430.49|432.86|430.26|0
1643329880000|2022-01-28 00:31:20|433.78|431.18|435.73|433.13|435.73|433.13|433.78|431.18|0
1643329890000|2022-01-28 00:31:30|434.92|432.32|435.15|432.55|435.15|432.55|434.92|432.32|0
1643329900000|2022-01-28 00:31:40|434.69|432.09|436.76|434.16|436.76|434.16|434.69|432.09|0
1643329910000|2022-01-28 00:31:50|437|434.4|437|434.4|437.34|434.74|436.88|434.28|0
1643329920000|2022-01-28 00:32:00|436.99|434.39|437.23|434.63|437.46|434.86|436.99|434.39|0
1643329930000|2022-01-28 00:32:10|437.46|434.86|435.84|433.24|437.46|434.86|435.84|433.24|0
1643329940000|2022-01-28 00:32:20|436.3|433.7|436.53|433.93|436.53|433.93|435.84|433.24|0
1643329950000|2022-01-28 00:32:30|436.07|433.47|436.19|433.59|436.19|433.59|435.96|433.36|0
1643329960000|2022-01-28 00:32:40|437.23|434.63|436.99|434.39|437.23|434.63|436.53|433.93|0
1643329970000|2022-01-28 00:32:50|436.88|434.28|437.22|434.62|437.22|434.62|436.88|434.28|0
1643329980000|2022-01-28 00:33:00|436.88|434.28|436.42|433.82|436.88|434.28|436.42|433.82|0
1643329990000|2022-01-28 00:33:10|436.53|433.93|436.76|434.16|436.99|434.39|436.53|433.93|0
1643330000000|2022-01-28 00:33:20|437.34|434.74|438.04|435.44|438.04|435.44|437.34|434.74|0
1643330010000|2022-01-28 00:33:30|438.15|435.55|437.34|434.74|438.15|435.55|437.34|434.74|0
1643330020000|2022-01-28 00:33:40|437.45|434.85|437.34|434.74|437.45|434.85|437.22|434.62|0
1643330030000|2022-01-28 00:33:50|436.3|433.7|436.07|433.47|436.3|433.7|435.84|433.24|0
1643330040000|2022-01-28 00:34:00|436.19|433.59|434.46|431.86|436.19|433.59|434.46|431.86|0
1643330050000|2022-01-28 00:34:10|435.15|432.55|435.38|432.78|435.38|432.78|435.15|432.55|0
1643330060000|2022-01-28 00:34:20|435.15|432.55|434.92|432.32|435.15|432.55|434.92|432.32|0
1643330070000|2022-01-28 00:34:30|435.04|432.44|434.69|432.09|435.04|432.44|434.69|432.09|0
1643330080000|2022-01-28 00:34:40|434.46|431.86|435.04|432.44|435.15|432.55|434.46|431.86|0
1643330090000|2022-01-28 00:34:50|434.69|432.09|435.5|432.9|435.5|432.9|434.69|432.09|0
1643330100000|2022-01-28 00:35:00|435.73|433.13|434.92|432.32|435.73|433.13|434.92|432.32|0
1643330110000|2022-01-28 00:35:10|434.46|431.86|434.81|432.21|434.92|432.32|434.46|431.86|0
1643330120000|2022-01-28 00:35:20|435.61|433.01|435.04|432.44|435.61|433.01|435.04|432.44|0
1643330130000|2022-01-28 00:35:30|434.92|432.32|433.54|430.94|434.92|432.32|433.54|430.94|0
1643330140000|2022-01-28 00:35:40|433.77|431.17|433.77|431.17|433.77|431.17|433.54|430.94|0
1643330150000|2022-01-28 00:35:50|433.66|431.06|433.54|430.94|433.77|431.17|433.54|430.94|0
1643330160000|2022-01-28 00:36:00|434.23|431.63|435.15|432.55|435.15|432.55|434.23|431.63|0
1643330170000|2022-01-28 00:36:10|434.81|432.21|434.35|431.75|434.81|432.21|434.12|431.52|0
1643330180000|2022-01-28 00:36:20|434.46|431.86|434.12|431.52|434.46|431.86|434.12|431.52|0
1643330190000|2022-01-28 00:36:30|434|431.4|433.77|431.17|434.35|431.75|433.77|431.17|0
1643330200000|2022-01-28 00:36:40|432.97|430.37|433.43|430.83|433.43|430.83|432.97|430.37|0
1643330210000|2022-01-28 00:36:50|433.54|430.94|433.54|430.94|433.54|430.94|433.31|430.71|0
1643330220000|2022-01-28 00:37:00|434.12|431.52|433.66|431.06|434.12|431.52|433.54|430.94|0
1643330230000|2022-01-28 00:37:10|433.89|431.29|433.77|431.17|433.89|431.29|433.77|431.17|0
1643330240000|2022-01-28 00:37:20|433.89|431.29|434.46|431.86|434.46|431.86|433.89|431.29|0
1643330250000|2022-01-28 00:37:30|434|431.4|433.54|430.94|434|431.4|433.54|430.94|0
1643330260000|2022-01-28 00:37:40|433.31|430.71|432.74|430.14|433.31|430.71|432.63|430.03|0
1643330270000|2022-01-28 00:37:50|432.85|430.25|432.74|430.14|432.85|430.25|432.4|429.8|0
1643330280000|2022-01-28 00:38:00|432.52|429.92|433.31|430.71|433.31|430.71|432.52|429.92|0
1643330290000|2022-01-28 00:38:10|433.54|430.94|433.31|430.71|433.54|430.94|433.31|430.71|0
1643330300000|2022-01-28 00:38:20|433.54|430.94|433.77|431.17|433.77|431.17|433.31|430.71|0
1643330310000|2022-01-28 00:38:30|433.54|430.94|433.2|430.6|433.54|430.94|433.2|430.6|0
1643330320000|2022-01-28 00:38:40|433.31|430.71|433.54|430.94|433.54|430.94|433.31|430.71|0
1643330330000|2022-01-28 00:38:50|433.66|431.06|433.89|431.29|433.89|431.29|433.66|431.06|0
1643330340000|2022-01-28 00:39:00|434|431.4|433.77|431.17|434.12|431.52|433.77|431.17|0
1643330350000|2022-01-28 00:39:10|433.89|431.29|433.66|431.06|434|431.4|433.66|431.06|0
1643330360000|2022-01-28 00:39:20|434|431.4|434.12|431.52|434.23|431.63|434|431.4|0
1643330370000|2022-01-28 00:39:30|433.89|431.29|434.23|431.63|434.23|431.63|433.89|431.29|0
1643330380000|2022-01-28 00:39:40|434.69|432.09|434.46|431.86|434.69|432.09|434.46|431.86|0
1643330390000|2022-01-28 00:39:50|434.12|431.52|434|431.4|434.12|431.52|433.77|431.17|0
1643330400000|2022-01-28 00:40:00|434.46|431.86|436.07|433.47|436.07|433.47|434.46|431.86|0
1643330410000|2022-01-28 00:40:10|435.96|433.36|436.07|433.47|436.3|433.7|435.96|433.36|0
1643330420000|2022-01-28 00:40:20|436.3|433.7|436.53|433.93|436.53|433.93|436.3|433.7|0
1643330430000|2022-01-28 00:40:30|436.3|433.7|437.22|434.62|437.22|434.62|436.3|433.7|0
1643330440000|2022-01-28 00:40:40|436.88|434.28|436.76|434.16|436.88|434.28|436.76|434.16|0
1643330450000|2022-01-28 00:40:50|437.8|435.2|437.91|435.31|437.91|435.31|437.8|435.2|0
1643330460000|2022-01-28 00:41:00|438.14|435.54|437.91|435.31|438.6|436|437.91|435.31|0
1643330470000|2022-01-28 00:41:10|438.49|435.89|438.37|435.77|438.6|436|438.37|435.77|0
1643330480000|2022-01-28 00:41:20|438.03|435.43|437.91|435.31|438.14|435.54|437.45|434.85|0
1643330490000|2022-01-28 00:41:30|437.68|435.08|437.68|435.08|437.8|435.2|437.68|435.08|0
1643330500000|2022-01-28 00:41:40|437.91|435.31|436.99|434.39|437.91|435.31|436.99|434.39|0
1643330510000|2022-01-28 00:41:50|436.65|434.05|437.11|434.51|437.11|434.51|436.65|434.05|0
1643330520000|2022-01-28 00:42:00|437.8|435.2|437.45|434.85|437.8|435.2|437.45|434.85|0
1643330530000|2022-01-28 00:42:10|437.68|435.08|437.8|435.2|437.91|435.31|437.68|435.08|0
1643330540000|2022-01-28 00:42:20|437.57|434.97|437.91|435.31|437.91|435.31|437.57|434.97|0
1643330550000|2022-01-28 00:42:30|437.22|434.62|436.99|434.39|437.34|434.74|436.99|434.39|0
1643330560000|2022-01-28 00:42:40|437.22|434.62|437.91|435.31|437.91|435.31|437.22|434.62|0
1643330570000|2022-01-28 00:42:50|437.8|435.2|437.68|435.08|437.8|435.2|437.34|434.74|0
1643330580000|2022-01-28 00:43:00|437.91|435.31|438.03|435.43|438.03|435.43|437.11|434.51|0
1643330590000|2022-01-28 00:43:10|438.26|435.66|437.68|435.08|438.26|435.66|437.68|435.08|0
1643330600000|2022-01-28 00:43:20|438.14|435.54|438.03|435.43|438.14|435.54|437.91|435.31|0
1643330610000|2022-01-28 00:43:30|437.91|435.31|437.91|435.31|438.03|435.43|437.68|435.08|0
1643330620000|2022-01-28 00:43:40|438.14|435.54|437.91|435.31|438.14|435.54|437.91|435.31|0
1643330630000|2022-01-28 00:43:50|437.8|435.2|437.45|434.85|437.8|435.2|437.45|434.85|0
1643330640000|2022-01-28 00:44:00|437.34|434.74|436.3|433.7|437.34|434.74|436.3|433.7|0
1643330650000|2022-01-28 00:44:10|435.61|433.01|436.07|433.47|436.07|433.47|435.38|432.78|0
1643330660000|2022-01-28 00:44:20|435.96|433.36|436.07|433.47|436.42|433.82|435.84|433.24|0
1643330670000|2022-01-28 00:44:30|436.3|433.7|436.07|433.47|436.3|433.7|435.84|433.24|0
1643330680000|2022-01-28 00:44:40|436.19|433.59|436.19|433.59|436.19|433.59|436.19|433.59|0
1643330690000|2022-01-28 00:44:50|435.84|433.24|436.42|433.82|436.42|433.82|435.84|433.24|0
1643330700000|2022-01-28 00:45:00|436.3|433.7|436.53|433.93|436.65|434.05|436.3|433.7|0
1643330710000|2022-01-28 00:45:10|436.65|434.05|436.07|433.47|436.65|434.05|436.07|433.47|0
1643330720000|2022-01-28 00:45:20|435.61|433.01|435.15|432.55|435.61|433.01|435.15|432.55|0
1643330730000|2022-01-28 00:45:30|434.92|432.32|435.15|432.55|435.38|432.78|434.92|432.32|0
1643330740000|2022-01-28 00:45:40|435.5|432.9|434.35|431.75|435.5|432.9|434.35|431.75|0
1643330750000|2022-01-28 00:45:50|434.81|432.21|435.38|432.78|435.84|433.24|434.81|432.21|0
1643330760000|2022-01-28 00:46:00|435.5|432.9|436.88|434.28|436.88|434.28|435.5|432.9|0
1643330770000|2022-01-28 00:46:10|437.11|434.51|438.37|435.77|438.37|435.77|437.11|434.51|0
1643330780000|2022-01-28 00:46:20|439.06|436.46|438.49|435.89|439.06|436.46|438.49|435.89|0
1643330790000|2022-01-28 00:46:30|438.6|436|436.76|434.16|438.6|436|436.76|434.16|0
1643330800000|2022-01-28 00:46:40|436.3|433.7|436.88|434.28|437.22|434.62|436.3|433.7|0
1643330810000|2022-01-28 00:46:50|436.76|434.16|436.07|433.47|436.76|434.16|436.07|433.47|0
1643330820000|2022-01-28 00:47:00|436.3|433.7|435.5|432.9|436.3|433.7|435.38|432.78|0
1643330830000|2022-01-28 00:47:10|435.38|432.78|434.23|431.63|435.38|432.78|434.23|431.63|0
1643330840000|2022-01-28 00:47:20|434.12|431.52|433.77|431.17|434.12|431.52|433.77|431.17|0
1643330850000|2022-01-28 00:47:30|433.89|431.29|433.08|430.48|433.89|431.29|433.08|430.48|0
1643330860000|2022-01-28 00:47:40|433.43|430.83|434.23|431.63|434.23|431.63|432.85|430.25|0
1643330870000|2022-01-28 00:47:50|433.89|431.29|433.31|430.71|433.89|431.29|433.31|430.71|0
1643330880000|2022-01-28 00:48:00|433.08|430.48|433.2|430.6|433.2|430.6|433.08|430.48|0
1643330890000|2022-01-28 00:48:10|433.31|430.71|432.51|429.91|433.31|430.71|432.39|429.79|0
1643330900000|2022-01-28 00:48:20|432.39|429.79|432.62|430.02|432.62|430.02|432.39|429.79|0
1643330910000|2022-01-28 00:48:30|432.51|429.91|432.39|429.79|432.51|429.91|432.16|429.56|0
1643330920000|2022-01-28 00:48:40|432.16|429.56|431.59|428.99|432.16|429.56|431.59|428.99|0
1643330930000|2022-01-28 00:48:50|431.47|428.87|431.59|428.99|431.59|428.99|431.25|428.65|0
1643330940000|2022-01-28 00:49:00|432.05|429.45|432.39|429.79|432.39|429.79|431.59|428.99|0
1643330950000|2022-01-28 00:49:10|432.16|429.56|431.7|429.1|432.16|429.56|431.59|428.99|0
1643330960000|2022-01-28 00:49:20|431.02|428.42|430.91|428.31|431.02|428.42|430.56|427.96|0
1643330970000|2022-01-28 00:49:30|431.47|428.87|431.47|428.87|431.47|428.87|431.02|428.42|0
1643330980000|2022-01-28 00:49:40|431.02|428.42|431.59|428.99|432.05|429.45|431.02|428.42|0
1643330990000|2022-01-28 00:49:50|431.7|429.1|431.93|429.33|431.93|429.33|431.7|429.1|0
1643331000000|2022-01-28 00:50:00|431.7|429.1|431.59|428.99|431.7|429.1|431.59|428.99|0
1643331010000|2022-01-28 00:50:10|431.7|429.1|431.47|428.87|431.7|429.1|431.47|428.87|0
1643331020000|2022-01-28 00:50:20|431.82|429.22|431.59|428.99|431.82|429.22|431.36|428.76|0
1643331030000|2022-01-28 00:50:30|431.93|429.33|432.28|429.68|432.28|429.68|431.93|429.33|0
1643331040000|2022-01-28 00:50:40|431.93|429.33|431.82|429.22|431.93|429.33|431.7|429.1|0
1643331050000|2022-01-28 00:50:50|431.7|429.1|432.39|429.79|432.62|430.02|431.7|429.1|0
1643331060000|2022-01-28 00:51:00|432.51|429.91|432.16|429.56|432.51|429.91|432.05|429.45|0
1643331070000|2022-01-28 00:51:10|431.93|429.33|432.05|429.45|432.16|429.56|431.93|429.33|0
1643331080000|2022-01-28 00:51:20|432.85|430.25|432.85|430.25|432.85|430.25|432.62|430.02|0
1643331090000|2022-01-28 00:51:30|432.62|430.02|432.05|429.45|432.62|430.02|431.93|429.33|0
1643331100000|2022-01-28 00:51:40|432.16|429.56|432.74|430.14|432.74|430.14|432.16|429.56|0
1643331110000|2022-01-28 00:51:50|432.51|429.91|431.82|429.22|432.51|429.91|431.82|429.22|0
1643331120000|2022-01-28 00:52:00|431.93|429.33|431.7|429.1|431.93|429.33|431.7|429.1|0
1643331130000|2022-01-28 00:52:10|431.24|428.64|431.24|428.64|431.24|428.64|431.01|428.41|0
1643331140000|2022-01-28 00:52:20|431.13|428.53|428.49|425.89|431.24|428.64|428.49|425.89|0
1643331150000|2022-01-28 00:52:30|428.26|425.66|428.04|425.44|428.26|425.66|427.58|424.98|0
1643331160000|2022-01-28 00:52:40|427.81|425.21|428.61|426.01|428.61|426.01|427.81|425.21|0
1643331170000|2022-01-28 00:52:50|428.72|426.12|429.53|426.93|429.53|426.93|428.72|426.12|0
1643331180000|2022-01-28 00:53:00|429.87|427.27|428.26|425.66|429.87|427.27|428.26|425.66|0
1643331190000|2022-01-28 00:53:10|428.61|426.01|428.49|425.89|428.72|426.12|427.81|425.21|0
1643331200000|2022-01-28 00:53:20|428.15|425.55|428.04|425.44|429.07|426.47|428.04|425.44|0
1643331210000|2022-01-28 00:53:30|428.15|425.55|427.81|425.21|428.26|425.66|427.24|424.64|0
1643331220000|2022-01-28 00:53:40|427.58|424.98|427.24|424.64|427.58|424.98|427.12|424.52|0
1643331230000|2022-01-28 00:53:50|426.89|424.29|427.35|424.75|427.58|424.98|426.89|424.29|0
1643331240000|2022-01-28 00:54:00|427.58|424.98|427.35|424.75|427.58|424.98|427.01|424.41|0
1643331250000|2022-01-28 00:54:10|427.24|424.64|426.21|423.61|427.24|424.64|426.21|423.61|0
1643331260000|2022-01-28 00:54:20|426.32|423.72|426.89|424.29|426.89|424.29|426.32|423.72|0
1643331270000|2022-01-28 00:54:30|426.66|424.06|426.1|423.5|426.78|424.18|426.1|423.5|0
1643331280000|2022-01-28 00:54:40|426.21|423.61|426.78|424.18|426.78|424.18|426.21|423.61|0
1643331290000|2022-01-28 00:54:50|426.55|423.95|426.66|424.06|426.66|424.06|426.55|423.95|0
1643331300000|2022-01-28 00:55:00|427.12|424.52|426.21|423.61|427.12|424.52|425.98|423.38|0
1643331310000|2022-01-28 00:55:10|426.32|423.72|424.95|422.35|426.32|423.72|424.95|422.35|0
1643331320000|2022-01-28 00:55:20|424.72|422.12|424.38|421.78|424.72|422.12|424.27|421.67|0
1643331330000|2022-01-28 00:55:30|424.61|422.01|424.83|422.23|424.83|422.23|424.38|421.78|0
1643331340000|2022-01-28 00:55:40|424.38|421.78|424.04|421.44|424.38|421.78|423.92|421.32|0
1643331350000|2022-01-28 00:55:50|424.38|421.78|423.81|421.21|424.38|421.78|423.81|421.21|0
1643331360000|2022-01-28 00:56:00|424.15|421.55|423.46|420.86|424.15|421.55|423.46|420.86|0
1643331370000|2022-01-28 00:56:10|423.69|421.09|424.15|421.55|424.15|421.55|423.69|421.09|0
1643331380000|2022-01-28 00:56:20|424.04|421.44|423.92|421.32|424.04|421.44|423.69|421.09|0
1643331390000|2022-01-28 00:56:30|423.69|421.09|423.81|421.21|423.81|421.21|423.69|421.09|0
1643331400000|2022-01-28 00:56:40|423.92|421.32|423.92|421.32|423.92|421.32|423.46|420.86|0
1643331410000|2022-01-28 00:56:50|424.04|421.44|424.15|421.55|424.15|421.55|423.92|421.32|0
1643331420000|2022-01-28 00:57:00|423.92|421.32|424.15|421.55|424.15|421.55|423.92|421.32|0
1643331430000|2022-01-28 00:57:10|424.04|421.44|423.46|420.86|424.15|421.55|423.46|420.86|0
1643331440000|2022-01-28 00:57:20|423.24|420.64|423.01|420.41|423.46|420.86|423.01|420.41|0
1643331450000|2022-01-28 00:57:30|422.9|420.3|422.78|420.18|422.9|420.3|422.55|419.95|0
1643331460000|2022-01-28 00:57:40|423.01|420.41|422.55|419.95|423.01|420.41|422.55|419.95|0
1643331470000|2022-01-28 00:57:50|423.01|420.41|422.09|419.49|423.01|420.41|422.09|419.49|0
1643331480000|2022-01-28 00:58:00|422.32|419.72|422.78|420.18|422.78|420.18|422.09|419.49|0
1643331490000|2022-01-28 00:58:10|422.9|420.3|422.55|419.95|422.9|420.3|422.55|419.95|0
1643331500000|2022-01-28 00:58:20|422.78|420.18|423.92|421.32|423.92|421.32|422.78|420.18|0
1643331510000|2022-01-28 00:58:30|423.69|421.09|423.46|420.86|423.69|421.09|423.23|420.63|0
1643331520000|2022-01-28 00:58:40|423.58|420.98|423.69|421.09|423.69|421.09|423.46|420.86|0
1643331530000|2022-01-28 00:58:50|423.81|421.21|422.9|420.3|423.81|421.21|422.78|420.18|0
1643331540000|2022-01-28 00:59:00|421.64|419.04|420.5|417.9|421.64|419.04|419.82|417.22|0
1643331550000|2022-01-28 00:59:10|420.73|418.13|421.87|419.27|421.87|419.27|420.73|418.13|0
1643331560000|2022-01-28 00:59:20|422.21|419.61|423.12|420.52|423.12|420.52|422.21|419.61|0
1643331570000|2022-01-28 00:59:30|423.58|420.98|422.78|420.18|423.92|421.32|422.78|420.18|0
1643331580000|2022-01-28 00:59:40|422.55|419.95|423.01|420.41|423.01|420.41|422.55|419.95|0
1643331590000|2022-01-28 00:59:50|422.55|419.95|423.23|420.63|423.23|420.63|422.55|419.95|0
1643331600000|2022-01-28 01:00:00|423.12|420.52|422.21|419.61|423.12|420.52|422.21|419.61|0
1643331610000|2022-01-28 01:00:10|422.9|420.3|423.01|420.41|423.01|420.41|422.78|420.18|0
1643331620000|2022-01-28 01:00:20|422.78|420.18|423.69|421.09|423.69|421.09|422.78|420.18|0
1643331630000|2022-01-28 01:00:30|423.35|420.75|423.69|421.09|423.69|421.09|423.35|420.75|0
1643331640000|2022-01-28 01:00:40|423.92|421.32|423.58|420.98|423.92|421.32|423.58|420.98|0
1643331650000|2022-01-28 01:00:50|423.23|420.63|423.46|420.86|423.46|420.86|423.23|420.63|0
1643331660000|2022-01-28 01:01:00|423.35|420.75|422.9|420.3|423.35|420.75|422.9|420.3|0
1643331670000|2022-01-28 01:01:10|421.41|418.81|422.21|419.61|422.21|419.61|421.41|418.81|0
1643331680000|2022-01-28 01:01:20|421.87|419.27|422.21|419.61|422.21|419.61|421.87|419.27|0
1643331690000|2022-01-28 01:01:30|422.09|419.49|421.64|419.04|422.09|419.49|421.64|419.04|0
1643331700000|2022-01-28 01:01:40|421.41|418.81|420.73|418.13|421.41|418.81|420.39|417.79|0
1643331710000|2022-01-28 01:01:50|420.95|418.35|420.95|418.35|420.95|418.35|420.84|418.24|0
1643331720000|2022-01-28 01:02:00|421.64|419.04|421.76|419.16|421.87|419.27|421.64|419.04|0
1643331730000|2022-01-28 01:02:10|421.41|418.81|421.41|418.81|421.41|418.81|421.41|418.81|0
1643331740000|2022-01-28 01:02:20|421.3|418.7|421.18|418.58|421.3|418.7|421.07|418.47|0
1643331750000|2022-01-28 01:02:30|420.73|418.13|420.95|418.35|420.95|418.35|420.73|418.13|0
1643331760000|2022-01-28 01:02:40|420.73|418.13|419.81|417.21|420.73|418.13|419.81|417.21|0
1643331770000|2022-01-28 01:02:50|420.04|417.44|420.04|417.44|420.39|417.79|419.93|417.33|0
1643331780000|2022-01-28 01:03:00|419.36|416.76|417.77|415.17|419.36|416.76|417.77|415.17|0
1643331790000|2022-01-28 01:03:10|417.99|415.39|417.77|415.17|418.8|416.2|417.77|415.17|0
1643331800000|2022-01-28 01:03:20|417.89|415.29|417.54|414.94|417.89|415.29|417.54|414.94|0
1643331810000|2022-01-28 01:03:30|417.66|415.06|416.86|414.26|417.66|415.06|416.86|414.26|0
1643331820000|2022-01-28 01:03:40|416.63|414.03|416.29|413.69|416.75|414.15|416.29|413.69|0
1643331830000|2022-01-28 01:03:50|416.63|414.03|417.09|414.49|417.09|414.49|416.63|414.03|0
1643331840000|2022-01-28 01:04:00|417.2|414.6|417.31|414.71|417.31|414.71|416.86|414.26|0
1643331850000|2022-01-28 01:04:10|417.2|414.6|416.86|414.26|417.2|414.6|416.63|414.03|0
1643331860000|2022-01-28 01:04:20|417.54|414.94|417.99|415.39|417.99|415.39|417.43|414.83|0
1643331870000|2022-01-28 01:04:30|417.66|415.06|417.54|414.94|417.99|415.39|417.54|414.94|0
1643331880000|2022-01-28 01:04:40|416.86|414.26|417.08|414.48|417.08|414.48|416.75|414.15|0
1643331890000|2022-01-28 01:04:50|418.11|415.51|417.88|415.28|418.11|415.51|417.88|415.28|0
1643331900000|2022-01-28 01:05:00|417.77|415.17|418.9|416.3|418.9|416.3|417.77|415.17|0
1643331910000|2022-01-28 01:05:10|419.02|416.42|418.68|416.08|419.02|416.42|418.68|416.08|0
1643331920000|2022-01-28 01:05:20|418.9|416.3|417.77|415.17|418.9|416.3|417.77|415.17|0
1643331930000|2022-01-28 01:05:30|417.99|415.39|417.99|415.39|417.99|415.39|417.99|415.39|0
1643331950000|2022-01-28 01:05:50|416.98|414.38|416.63|414.03|416.98|414.38|416.63|414.03|0
1643331960000|2022-01-28 01:06:00|415.95|413.35|415.95|413.35|416.29|413.69|415.95|413.35|0
1643331970000|2022-01-28 01:06:10|415.49|412.89|416.29|413.69|416.29|413.69|415.49|412.89|0
1643331980000|2022-01-28 01:06:20|416.07|413.47|416.63|414.03|416.63|414.03|415.84|413.24|0
1643331990000|2022-01-28 01:06:30|416.75|414.15|416.18|413.58|416.75|414.15|416.18|413.58|0
1643332000000|2022-01-28 01:06:40|416.29|413.69|416.18|413.58|416.4|413.8|416.18|413.58|0
1643332010000|2022-01-28 01:06:50|416.4|413.8|416.18|413.58|416.86|414.26|416.18|413.58|0
1643332020000|2022-01-28 01:07:00|415.95|413.35|415.72|413.12|415.95|413.35|415.72|413.12|0
1643332030000|2022-01-28 01:07:10|415.61|413.01|415.72|413.12|415.72|413.12|415.61|413.01|0
1643332040000|2022-01-28 01:07:20|415.95|413.35|416.18|413.58|416.18|413.58|415.49|412.89|0
1643332050000|2022-01-28 01:07:30|416.29|413.69|416.18|413.58|416.63|414.03|416.18|413.58|0
1643332060000|2022-01-28 01:07:40|416.4|413.8|417.08|414.48|417.08|414.48|416.18|413.58|0
1643332070000|2022-01-28 01:07:50|416.97|414.37|417.08|414.48|417.2|414.6|416.97|414.37|0
1643332080000|2022-01-28 01:08:00|417.31|414.71|417.54|414.94|417.54|414.94|417.2|414.6|0
1643332090000|2022-01-28 01:08:10|417.31|414.71|417.66|415.06|417.66|415.06|417.31|414.71|0
1643332100000|2022-01-28 01:08:20|417.77|415.17|417.54|414.94|417.77|415.17|417.54|414.94|0
1643332110000|2022-01-28 01:08:30|417.77|415.17|416.75|414.15|417.77|415.17|416.75|414.15|0
1643332120000|2022-01-28 01:08:40|416.63|414.03|415.72|413.12|416.63|414.03|415.72|413.12|0
1643332130000|2022-01-28 01:08:50|416.17|413.57|416.4|413.8|416.86|414.26|416.17|413.57|0
1643332140000|2022-01-28 01:09:00|416.63|414.03|419.25|416.65|419.25|416.65|416.63|414.03|0
1643332150000|2022-01-28 01:09:10|419.58|416.98|419.58|416.98|419.58|416.98|419.48|416.88|0
1643332160000|2022-01-28 01:09:20|419.81|417.21|420.5|417.9|420.61|418.01|419.81|417.21|0
1643332170000|2022-01-28 01:09:30|420.84|418.24|420.61|418.01|420.84|418.24|420.61|418.01|0
1643332180000|2022-01-28 01:09:40|420.95|418.35|421.41|418.81|421.41|418.81|420.95|418.35|0
1643332190000|2022-01-28 01:09:50|421.86|419.26|422.67|420.07|422.67|420.07|421.86|419.26|0
1643332200000|2022-01-28 01:10:00|422.55|419.95|422.09|419.49|422.55|419.95|422.09|419.49|0
1643332210000|2022-01-28 01:10:10|422.44|419.84|422.32|419.72|422.44|419.84|422.09|419.49|0
1643332220000|2022-01-28 01:10:20|422.09|419.49|422.32|419.72|422.32|419.72|422.09|419.49|0
1643332230000|2022-01-28 01:10:30|421.63|419.03|421.86|419.26|422.09|419.49|421.63|419.03|0
1643332240000|2022-01-28 01:10:40|421.63|419.03|421.18|418.58|421.63|419.03|420.95|418.35|0
1643332250000|2022-01-28 01:10:50|421.53|418.93|421.63|419.03|421.98|419.38|421.53|418.93|0
1643332260000|2022-01-28 01:11:00|421.86|419.26|421.98|419.38|422.09|419.49|421.86|419.26|0
1643332270000|2022-01-28 01:11:10|421.86|419.26|422.55|419.95|422.55|419.95|421.86|419.26|0
1643332280000|2022-01-28 01:11:20|422.89|420.29|423.23|420.63|423.23|420.63|422.66|420.06|0
1643332290000|2022-01-28 01:11:30|422.89|420.29|422.32|419.72|422.89|420.29|422.32|419.72|0
1643332300000|2022-01-28 01:11:40|422.21|419.61|422.09|419.49|422.21|419.61|422.09|419.49|0
1643332310000|2022-01-28 01:11:50|422.32|419.72|422.09|419.49|422.32|419.72|422.09|419.49|0
1643332320000|2022-01-28 01:12:00|421.86|419.26|421.63|419.03|421.86|419.26|421.63|419.03|0
1643332330000|2022-01-28 01:12:10|421.41|418.81|421.07|418.47|421.41|418.81|420.84|418.24|0
1643332340000|2022-01-28 01:12:20|420.49|417.89|419.81|417.21|420.49|417.89|419.81|417.21|0
1643332350000|2022-01-28 01:12:30|420.27|417.67|419.36|416.76|420.27|417.67|419.36|416.76|0
1643332360000|2022-01-28 01:12:40|419.13|416.53|420.04|417.44|420.16|417.56|419.13|416.53|0
1643332370000|2022-01-28 01:12:50|419.7|417.1|419.13|416.53|419.7|417.1|419.13|416.53|0
1643332380000|2022-01-28 01:13:00|419.47|416.87|420.04|417.44|420.04|417.44|419.13|416.53|0
1643332390000|2022-01-28 01:13:10|419.81|417.21|419.58|416.98|419.81|417.21|419.58|416.98|0
1643332400000|2022-01-28 01:13:20|420.49|417.89|421.86|419.26|421.86|419.26|420.49|417.89|0
1643332410000|2022-01-28 01:13:30|422.21|419.61|422.55|419.95|422.55|419.95|422.09|419.49|0
1643332420000|2022-01-28 01:13:40|422.09|419.49|421.63|419.03|422.09|419.49|421.63|419.03|0
1643332430000|2022-01-28 01:13:50|421.86|419.26|421.41|418.81|421.86|419.26|421.41|418.81|0
1643332440000|2022-01-28 01:14:00|421.86|419.26|421.63|419.03|421.98|419.38|421.63|419.03|0
1643332450000|2022-01-28 01:14:10|422.09|419.49|422.09|419.49|422.09|419.49|422.09|419.49|0
1643332460000|2022-01-28 01:14:20|422.21|419.61|422.77|420.17|422.77|420.17|421.75|419.15|0
1643332470000|2022-01-28 01:14:30|422.09|419.49|423|420.4|423|420.4|421.86|419.26|0
1643332480000|2022-01-28 01:14:40|423.12|420.52|423.46|420.86|423.46|420.86|423.12|420.52|0
1643332490000|2022-01-28 01:14:50|423.23|420.63|423.91|421.31|423.91|421.31|422.77|420.17|0
1643332500000|2022-01-28 01:15:00|423.69|421.09|423|420.4|423.69|421.09|423|420.4|0
1643332510000|2022-01-28 01:15:10|422.77|420.17|422.32|419.72|422.77|420.17|422.32|419.72|0
1643332520000|2022-01-28 01:15:20|422.55|419.95|422.21|419.61|422.55|419.95|421.98|419.38|0
1643332530000|2022-01-28 01:15:30|422.54|419.94|423.69|421.09|423.69|421.09|422.54|419.94|0
1643332540000|2022-01-28 01:15:40|423.46|420.86|423.23|420.63|423.46|420.86|422.89|420.29|0
1643332550000|2022-01-28 01:15:50|423.91|421.31|423.58|420.98|423.91|421.31|423.58|420.98|0
1643332560000|2022-01-28 01:16:00|423.46|420.86|424.14|421.54|424.6|422|423.46|420.86|0
1643332570000|2022-01-28 01:16:10|424.37|421.77|424.03|421.43|424.37|421.77|423.91|421.31|0
1643332580000|2022-01-28 01:16:20|424.14|421.54|424.14|421.54|424.6|422|424.14|421.54|0
1643332590000|2022-01-28 01:16:30|423.91|421.31|424.95|422.35|424.95|422.35|423.91|421.31|0
1643332600000|2022-01-28 01:16:40|424.37|421.77|424.37|421.77|424.6|422|424.37|421.77|0
1643332610000|2022-01-28 01:16:50|424.6|422|424.03|421.43|424.6|422|423.91|421.31|0
1643332620000|2022-01-28 01:17:00|424.49|421.89|424.26|421.66|424.83|422.23|424.26|421.66|0
1643332630000|2022-01-28 01:17:10|424.49|421.89|423.91|421.31|424.49|421.89|423.91|421.31|0
1643332640000|2022-01-28 01:17:20|424.03|421.43|423.23|420.63|424.03|421.43|423.23|420.63|0
1643332650000|2022-01-28 01:17:30|423.69|421.09|423.46|420.86|423.69|421.09|423.46|420.86|0
1643332660000|2022-01-28 01:17:40|423.58|420.98|423.69|421.09|423.69|421.09|423.46|420.86|0
1643332670000|2022-01-28 01:17:50|423.35|420.75|424.03|421.43|424.03|421.43|423.35|420.75|0
1643332680000|2022-01-28 01:18:00|424.26|421.66|423.91|421.31|424.26|421.66|423.8|421.2|0
1643332690000|2022-01-28 01:18:10|423.69|421.09|423.12|420.52|423.69|421.09|423.12|420.52|0
1643332700000|2022-01-28 01:18:20|422.09|419.49|422.21|419.61|422.32|419.72|422.09|419.49|0
1643332710000|2022-01-28 01:18:30|422.09|419.49|422.32|419.72|422.54|419.94|422.09|419.49|0
1643332720000|2022-01-28 01:18:40|422.77|420.17|422.43|419.83|422.77|420.17|422.43|419.83|0
1643332730000|2022-01-28 01:18:50|422.32|419.72|421.86|419.26|422.32|419.72|421.86|419.26|0
1643332740000|2022-01-28 01:19:00|421.98|419.38|421.63|419.03|421.98|419.38|421.63|419.03|0
1643332750000|2022-01-28 01:19:10|422.32|419.72|422.21|419.61|422.32|419.72|422.21|419.61|0
1643332760000|2022-01-28 01:19:20|421.63|419.03|421.29|418.69|421.63|419.03|421.18|418.58|0
1643332770000|2022-01-28 01:19:30|420.95|418.35|420.72|418.12|420.95|418.35|420.72|418.12|0
1643332780000|2022-01-28 01:19:40|420.49|417.89|420.26|417.66|420.84|418.24|420.26|417.66|0
1643332790000|2022-01-28 01:19:50|420.16|417.56|420.49|417.89|420.49|417.89|420.16|417.56|0
1643332800000|2022-01-28 01:20:00|420.38|417.78|419.35|416.75|420.49|417.89|419.35|416.75|0
1643332810000|2022-01-28 01:20:10|418.9|416.3|418.79|416.19|419.02|416.42|418.56|415.96|0
1643332820000|2022-01-28 01:20:20|418.56|415.96|417.99|415.39|418.56|415.96|417.99|415.39|0
1643332830000|2022-01-28 01:20:30|418.22|415.62|417.99|415.39|418.22|415.62|417.99|415.39|0
1643332840000|2022-01-28 01:20:40|418.22|415.62|418.33|415.73|418.33|415.73|418.22|415.62|0
1643332850000|2022-01-28 01:20:50|418.67|416.07|418.56|415.96|418.67|416.07|418.56|415.96|0
1643332860000|2022-01-28 01:21:00|418.67|416.07|418.22|415.62|419.24|416.64|418.22|415.62|0
1643332870000|2022-01-28 01:21:10|418.44|415.84|418.33|415.73|418.44|415.84|418.22|415.62|0
1643332880000|2022-01-28 01:21:20|418.44|415.84|417.31|414.71|418.44|415.84|417.31|414.71|0
1643332890000|2022-01-28 01:21:30|417.08|414.48|416.85|414.25|417.08|414.48|416.85|414.25|0
1643332900000|2022-01-28 01:21:40|417.08|414.48|417.76|415.16|417.76|415.16|417.08|414.48|0
1643332910000|2022-01-28 01:21:50|417.99|415.39|417.99|415.39|417.99|415.39|417.42|414.82|0
1643332920000|2022-01-28 01:22:00|417.76|415.16|418.11|415.51|418.11|415.51|417.76|415.16|0
1643332930000|2022-01-28 01:22:10|418.44|415.84|418.79|416.19|418.79|416.19|418.44|415.84|0
1643332940000|2022-01-28 01:22:20|418.9|416.3|419.7|417.1|419.7|417.1|418.67|416.07|0
1643332950000|2022-01-28 01:22:30|419.35|416.75|419.02|416.42|419.35|416.75|418.9|416.3|0
1643332960000|2022-01-28 01:22:40|419.13|416.53|418.9|416.3|419.13|416.53|418.9|416.3|0
1643332970000|2022-01-28 01:22:50|419.13|416.53|419.47|416.87|419.47|416.87|419.13|416.53|0
1643332980000|2022-01-28 01:23:00|419.13|416.53|419.47|416.87|419.47|416.87|418.67|416.07|0
1643332990000|2022-01-28 01:23:10|420.15|417.55|419.93|417.33|420.15|417.55|419.81|417.21|0
1643333000000|2022-01-28 01:23:20|419.47|416.87|419.7|417.1|419.7|417.1|419.47|416.87|0
1643333010000|2022-01-28 01:23:30|419.81|417.21|420.04|417.44|420.04|417.44|419.7|417.1|0
1643333020000|2022-01-28 01:23:40|419.7|417.1|420.38|417.78|420.38|417.78|419.7|417.1|0
1643333030000|2022-01-28 01:23:50|420.49|417.89|420.26|417.66|420.49|417.89|420.26|417.66|0
1643333040000|2022-01-28 01:24:00|420.38|417.78|420.38|417.78|420.38|417.78|419.58|416.98|0
1643333050000|2022-01-28 01:24:10|420.26|417.66|420.95|418.35|421.17|418.57|420.26|417.66|0
1643333060000|2022-01-28 01:24:20|421.29|418.69|420.72|418.12|421.29|418.69|420.72|418.12|0
1643333070000|2022-01-28 01:24:30|421.17|418.57|421.17|418.57|421.17|418.57|421.17|418.57|0
1643333080000|2022-01-28 01:24:40|420.84|418.24|420.95|418.35|420.95|418.35|420.84|418.24|0
1643333090000|2022-01-28 01:24:50|421.17|418.57|421.17|418.57|421.17|418.57|420.95|418.35|0
1643333100000|2022-01-28 01:25:00|421.06|418.46|421.17|418.57|421.17|418.57|420.72|418.12|0
1643333110000|2022-01-28 01:25:10|421.06|418.46|421.06|418.46|421.06|418.46|421.06|418.46|0
1643333120000|2022-01-28 01:25:20|420.72|418.12|420.72|418.12|420.95|418.35|420.72|418.12|0
1643333130000|2022-01-28 01:25:30|420.84|418.24|419.58|416.98|420.84|418.24|419.58|416.98|0
1643333140000|2022-01-28 01:25:40|419.12|416.52|418.44|415.84|419.12|416.52|418.44|415.84|0
1643333150000|2022-01-28 01:25:50|418.21|415.61|418.44|415.84|418.67|416.07|418.21|415.61|0
1643333160000|2022-01-28 01:26:00|418.67|416.07|418.79|416.19|419.12|416.52|418.67|416.07|0
1643333170000|2022-01-28 01:26:10|418.56|415.96|418.44|415.84|418.67|416.07|418.44|415.84|0
1643333180000|2022-01-28 01:26:20|418.33|415.73|418.9|416.3|418.9|416.3|417.88|415.28|0
1643333190000|2022-01-28 01:26:30|418.56|415.96|417.88|415.28|418.56|415.96|417.65|415.05|0
1643333200000|2022-01-28 01:26:40|417.65|415.05|417.08|414.48|417.65|415.05|417.08|414.48|0
1643333210000|2022-01-28 01:26:50|417.3|414.7|417.88|415.28|417.88|415.28|417.3|414.7|0
1643333220000|2022-01-28 01:27:00|417.76|415.16|417.76|415.16|417.76|415.16|417.42|414.82|0
1643333230000|2022-01-28 01:27:10|417.65|415.05|417.99|415.39|417.99|415.39|417.65|415.05|0
1643333240000|2022-01-28 01:27:20|417.53|414.93|417.88|415.28|417.88|415.28|417.53|414.93|0
1643333250000|2022-01-28 01:27:30|417.76|415.16|417.3|414.7|417.76|415.16|417.3|414.7|0
1643333260000|2022-01-28 01:27:40|417.42|414.82|417.08|414.48|417.42|414.82|417.08|414.48|0
1643333270000|2022-01-28 01:27:50|417.3|414.7|417.08|414.48|417.3|414.7|417.08|414.48|0
1643333280000|2022-01-28 01:28:00|416.4|413.8|416.62|414.02|416.62|414.02|416.4|413.8|0
1643333290000|2022-01-28 01:28:10|416.74|414.14|417.08|414.48|417.08|414.48|416.74|414.14|0
1643333300000|2022-01-28 01:28:20|416.85|414.25|417.2|414.6|417.2|414.6|416.74|414.14|0
1643333310000|2022-01-28 01:28:30|417.53|414.93|418.1|415.5|418.21|415.61|417.53|414.93|0
1643333320000|2022-01-28 01:28:40|417.99|415.39|418.67|416.07|418.67|416.07|417.99|415.39|0
1643333330000|2022-01-28 01:28:50|418.44|415.84|419.47|416.87|419.47|416.87|418.44|415.84|0
1643333340000|2022-01-28 01:29:00|418.9|416.3|418.21|415.61|418.9|416.3|418.21|415.61|0
1643333350000|2022-01-28 01:29:10|418.44|415.84|417.3|414.7|418.44|415.84|417.3|414.7|0
1643333360000|2022-01-28 01:29:20|417.53|414.93|416.4|413.8|417.53|414.93|416.4|413.8|0
1643333370000|2022-01-28 01:29:30|416.62|414.02|417.3|414.7|417.3|414.7|416.62|414.02|0
1643333380000|2022-01-28 01:29:40|417.53|414.93|417.76|415.16|417.76|415.16|417.08|414.48|0
1643333390000|2022-01-28 01:29:50|417.53|414.93|417.53|414.93|417.76|415.16|417.53|414.93|0
1643333400000|2022-01-28 01:30:00|416.97|414.37|417.76|415.16|417.76|415.16|416.85|414.25|0
1643333410000|2022-01-28 01:30:10|417.88|415.28|419.58|416.98|419.58|416.98|417.88|415.28|0
1643333420000|2022-01-28 01:30:20|420.61|418.01|420.03|417.43|420.61|418.01|419.81|417.21|0
1643333430000|2022-01-28 01:30:30|420.72|418.12|421.29|418.69|421.29|418.69|420.61|418.01|0
1643333440000|2022-01-28 01:30:40|421.06|418.46|421.17|418.57|421.17|418.57|421.06|418.46|0
1643333450000|2022-01-28 01:30:50|421.4|418.8|422.31|419.71|422.31|419.71|421.4|418.8|0
1643333460000|2022-01-28 01:31:00|422.08|419.48|422.54|419.94|422.54|419.94|422.08|419.48|0
1643333470000|2022-01-28 01:31:10|422.2|419.6|421.75|419.15|422.2|419.6|421.75|419.15|0
1643333480000|2022-01-28 01:31:20|421.4|418.8|421.17|418.57|421.52|418.92|421.17|418.57|0
1643333490000|2022-01-28 01:31:30|421.06|418.46|420.49|417.89|421.06|418.46|420.49|417.89|0
1643333500000|2022-01-28 01:31:40|421.06|418.46|421.06|418.46|421.06|418.46|420.94|418.34|0
1643333510000|2022-01-28 01:31:50|420.83|418.23|421.17|418.57|421.17|418.57|420.61|418.01|0
1643333520000|2022-01-28 01:32:00|420.94|418.34|421.06|418.46|421.06|418.46|420.83|418.23|0
1643333530000|2022-01-28 01:32:10|421.4|418.8|421.4|418.8|421.63|419.03|421.4|418.8|0
1643333540000|2022-01-28 01:32:20|421.17|418.57|422.2|419.6|422.2|419.6|421.17|418.57|0
1643333550000|2022-01-28 01:32:30|421.75|419.15|421.97|419.37|421.97|419.37|421.63|419.03|0
1643333560000|2022-01-28 01:32:40|422.08|419.48|423|420.4|423|420.4|422.08|419.48|0
1643333570000|2022-01-28 01:32:50|422.77|420.17|423.11|420.51|423.22|420.62|422.77|420.17|0
1643333580000|2022-01-28 01:33:00|423.22|420.62|423.68|421.08|423.8|421.2|423.22|420.62|0
1643333590000|2022-01-28 01:33:10|423.57|420.97|424.14|421.54|424.48|421.88|423.57|420.97|0
1643333600000|2022-01-28 01:33:20|423.8|421.2|423.68|421.08|423.8|421.2|423.68|421.08|0
1643333610000|2022-01-28 01:33:30|423.57|420.97|423.22|420.62|423.68|421.08|423.22|420.62|0
1643333620000|2022-01-28 01:33:40|423.68|421.08|423.57|420.97|423.91|421.31|423.57|420.97|0
1643333630000|2022-01-28 01:33:50|423.45|420.85|423|420.4|423.45|420.85|423|420.4|0
1643333640000|2022-01-28 01:34:00|423.45|420.85|424.82|422.22|424.82|422.22|423.45|420.85|0
1643333650000|2022-01-28 01:34:10|425.28|422.68|425.51|422.91|425.74|423.14|425.28|422.68|0
1643333660000|2022-01-28 01:34:20|425.96|423.36|425.74|423.14|425.96|423.36|425.74|423.14|0
1643333670000|2022-01-28 01:34:30|425.51|422.91|425.51|422.91|425.96|423.36|425.51|422.91|0
1643333680000|2022-01-28 01:34:40|425.74|423.14|425.28|422.68|425.74|423.14|425.28|422.68|0
1643333690000|2022-01-28 01:34:50|425.4|422.8|425.63|423.03|425.85|423.25|425.4|422.8|0
1643333700000|2022-01-28 01:35:00|425.4|422.8|425.17|422.57|425.4|422.8|424.36|421.76|0
1643333710000|2022-01-28 01:35:10|424.82|422.22|425.05|422.45|425.28|422.68|424.82|422.22|0
1643333720000|2022-01-28 01:35:20|424.82|422.22|424.71|422.11|424.82|422.22|424.71|422.11|0
1643333730000|2022-01-28 01:35:30|424.36|421.76|423.91|421.31|424.48|421.88|423.68|421.08|0
1643333740000|2022-01-28 01:35:40|424.36|421.76|424.25|421.65|424.36|421.76|424.25|421.65|0
1643333750000|2022-01-28 01:35:50|424.36|421.76|424.36|421.76|424.36|421.76|424.25|421.65|0
1643333760000|2022-01-28 01:36:00|424.14|421.54|425.74|423.14|425.74|423.14|424.14|421.54|0
1643333770000|2022-01-28 01:36:10|425.28|422.68|425.05|422.45|425.4|422.8|425.05|422.45|0
1643333780000|2022-01-28 01:36:20|424.82|422.22|425.05|422.45|425.28|422.68|424.82|422.22|0
1643333790000|2022-01-28 01:36:30|425.28|422.68|424.82|422.22|425.28|422.68|424.82|422.22|0
1643333800000|2022-01-28 01:36:40|424.94|422.34|424.82|422.22|424.94|422.34|424.59|421.99|0
1643333810000|2022-01-28 01:36:50|425.28|422.68|426.54|423.94|426.54|423.94|425.28|422.68|0
1643333820000|2022-01-28 01:37:00|426.88|424.28|425.96|423.36|426.88|424.28|425.73|423.13|0
1643333830000|2022-01-28 01:37:10|426.08|423.48|426.19|423.59|426.19|423.59|426.08|423.48|0
1643333840000|2022-01-28 01:37:20|426.77|424.17|426.65|424.05|426.77|424.17|426.42|423.82|0
1643333850000|2022-01-28 01:37:30|426.19|423.59|425.51|422.91|426.19|423.59|425.51|422.91|0
1643333860000|2022-01-28 01:37:40|424.03|421.43|423.57|420.97|424.03|421.43|423.57|420.97|0
1643333870000|2022-01-28 01:37:50|424.25|421.65|424.59|421.99|424.59|421.99|424.25|421.65|0
1643333880000|2022-01-28 01:38:00|424.82|422.22|424.59|421.99|424.82|422.22|424.59|421.99|0
1643333890000|2022-01-28 01:38:10|424.71|422.11|423.34|420.74|424.71|422.11|423.34|420.74|0
1643333900000|2022-01-28 01:38:20|423.22|420.62|423.8|421.2|424.14|421.54|423.22|420.62|0
1643333910000|2022-01-28 01:38:30|423.91|421.31|424.71|422.11|424.71|422.11|423.91|421.31|0
1643333920000|2022-01-28 01:38:40|425.28|422.68|425.05|422.45|425.28|422.68|425.05|422.45|0
1643333930000|2022-01-28 01:38:50|424.94|422.34|425.73|423.13|425.85|423.25|424.94|422.34|0
1643333940000|2022-01-28 01:39:00|425.62|423.02|425.62|423.02|426.08|423.48|425.62|423.02|0
1643333950000|2022-01-28 01:39:10|425.96|423.36|425.85|423.25|425.96|423.36|425.73|423.13|0
1643333960000|2022-01-28 01:39:20|425.62|423.02|425.62|423.02|425.96|423.36|425.62|423.02|0
1643333970000|2022-01-28 01:39:30|425.51|422.91|426.42|423.82|426.42|423.82|425.51|422.91|0
1643333980000|2022-01-28 01:39:40|426.19|423.59|426.19|423.59|426.19|423.59|426.08|423.48|0
1643333990000|2022-01-28 01:39:50|425.96|423.36|425.62|423.02|425.96|423.36|425.62|423.02|0
1643334000000|2022-01-28 01:40:00|426.65|424.05|426.19|423.59|426.88|424.28|426.19|423.59|0
1643334010000|2022-01-28 01:40:10|425.85|423.25|426.54|423.94|426.54|423.94|425.85|423.25|0
1643334020000|2022-01-28 01:40:20|426.88|424.28|427|424.4|427.22|424.62|426.88|424.28|0
1643334030000|2022-01-28 01:40:30|426.77|424.17|427.79|425.19|427.79|425.19|426.77|424.17|0
1643334040000|2022-01-28 01:40:40|427.45|424.85|428.25|425.65|428.25|425.65|427.33|424.73|0
1643334050000|2022-01-28 01:40:50|427.91|425.31|427.68|425.08|427.91|425.31|427.68|425.08|0
1643334060000|2022-01-28 01:41:00|427.22|424.62|427.56|424.96|427.79|425.19|427.22|424.62|0
1643334070000|2022-01-28 01:41:10|427.68|425.08|427.33|424.73|427.68|425.08|427.33|424.73|0
1643334080000|2022-01-28 01:41:20|427.11|424.51|427.11|424.51|427.11|424.51|427.11|424.51|0
1643334090000|2022-01-28 01:41:30|427.22|424.62|426.77|424.17|427.22|424.62|426.77|424.17|0
1643334100000|2022-01-28 01:41:40|426.54|423.94|427.22|424.62|427.22|424.62|426.54|423.94|0
1643334110000|2022-01-28 01:41:50|427.33|424.73|426.88|424.28|427.33|424.73|426.88|424.28|0
1643334120000|2022-01-28 01:42:00|427.33|424.73|425.5|422.9|427.33|424.73|425.5|422.9|0
1643334130000|2022-01-28 01:42:10|425.62|423.02|425.17|422.57|425.62|423.02|425.17|422.57|0
1643334140000|2022-01-28 01:42:20|425.05|422.45|424.25|421.65|425.05|422.45|424.13|421.53|0
1643334150000|2022-01-28 01:42:30|423.68|421.08|423.45|420.85|423.68|421.08|423.45|420.85|0
1643334160000|2022-01-28 01:42:40|423.8|421.2|424.25|421.65|424.25|421.65|423.8|421.2|0
1643334170000|2022-01-28 01:42:50|424.02|421.42|424.25|421.65|424.25|421.65|424.02|421.42|0
1643334180000|2022-01-28 01:43:00|423.91|421.31|422.65|420.05|423.91|421.31|422.65|420.05|0
1643334190000|2022-01-28 01:43:10|421.97|419.37|421.51|418.91|421.97|419.37|421.51|418.91|0
1643334200000|2022-01-28 01:43:20|421.62|419.02|421.4|418.8|421.62|419.02|421.4|418.8|0
1643334210000|2022-01-28 01:43:30|421.85|419.25|421.85|419.25|422.31|419.71|421.85|419.25|0
1643334220000|2022-01-28 01:43:40|421.29|418.69|421.85|419.25|421.85|419.25|421.29|418.69|0
1643334230000|2022-01-28 01:43:50|422.08|419.48|422.54|419.94|422.54|419.94|422.08|419.48|0
1643334240000|2022-01-28 01:44:00|422.76|420.16|422.2|419.6|422.76|420.16|422.2|419.6|0
1643334250000|2022-01-28 01:44:10|422.43|419.83|422.31|419.71|423.11|420.51|422.31|419.71|0
1643334260000|2022-01-28 01:44:20|422.54|419.94|422.54|419.94|422.54|419.94|422.2|419.6|0
1643334270000|2022-01-28 01:44:30|422.88|420.28|422.31|419.71|422.88|420.28|422.31|419.71|0
1643334280000|2022-01-28 01:44:40|422.2|419.6|422.31|419.71|422.43|419.83|422.08|419.48|0
1643334290000|2022-01-28 01:44:50|422.54|419.94|422.54|419.94|422.54|419.94|422.31|419.71|0
1643334300000|2022-01-28 01:45:00|422.43|419.83|422.99|420.39|422.99|420.39|422.43|419.83|0
1643334310000|2022-01-28 01:45:10|422.43|419.83|421.29|418.69|422.43|419.83|421.29|418.69|0
1643334320000|2022-01-28 01:45:20|421.74|419.14|421.17|418.57|421.74|419.14|421.17|418.57|0
1643334330000|2022-01-28 01:45:30|421.29|418.69|421.51|418.91|421.51|418.91|421.29|418.69|0
1643334340000|2022-01-28 01:45:40|421.17|418.57|421.51|418.91|421.51|418.91|420.94|418.34|0
1643334350000|2022-01-28 01:45:50|421.85|419.25|421.29|418.69|421.85|419.25|421.29|418.69|0
1643334360000|2022-01-28 01:46:00|421.74|419.14|420.37|417.77|421.74|419.14|420.37|417.77|0
1643334370000|2022-01-28 01:46:10|420.15|417.55|421.85|419.25|421.85|419.25|420.15|417.55|0
1643334380000|2022-01-28 01:46:20|422.08|419.48|422.31|419.71|422.31|419.71|421.51|418.91|0
1643334390000|2022-01-28 01:46:30|422.2|419.6|423.57|420.97|423.57|420.97|421.85|419.25|0
1643334400000|2022-01-28 01:46:40|423.79|421.19|424.59|421.99|424.59|421.99|423.79|421.19|0
1643334410000|2022-01-28 01:46:50|424.71|422.11|425.39|422.79|425.39|422.79|423.9|421.3|0
1643334420000|2022-01-28 01:47:00|424.36|421.76|424.82|422.22|424.94|422.34|424.36|421.76|0
1643334430000|2022-01-28 01:47:10|424.59|421.99|425.73|423.13|425.73|423.13|424.59|421.99|0
1643334440000|2022-01-28 01:47:20|426.19|423.59|426.19|423.59|426.19|423.59|426.19|423.59|0
1643334450000|2022-01-28 01:47:30|426.42|423.82|427.68|425.08|427.79|425.19|426.42|423.82|0
1643334460000|2022-01-28 01:47:40|427.33|424.73|427.68|425.08|427.68|425.08|427.33|424.73|0
1643334470000|2022-01-28 01:47:50|427.33|424.73|427.22|424.62|427.45|424.85|427.22|424.62|0
1643334480000|2022-01-28 01:48:00|426.99|424.39|428.02|425.42|428.02|425.42|426.77|424.17|0
1643334490000|2022-01-28 01:48:10|428.71|426.11|428.71|426.11|429.16|426.56|428.71|426.11|0
1643334500000|2022-01-28 01:48:20|428.37|425.77|428.93|426.33|429.16|426.56|428.37|425.77|0
1643334510000|2022-01-28 01:48:30|429.16|426.56|428.48|425.88|429.16|426.56|428.48|425.88|0
1643334520000|2022-01-28 01:48:40|428.71|426.11|428.6|426|428.71|426.11|428.6|426|0
1643334530000|2022-01-28 01:48:50|428.48|425.88|428.93|426.33|428.93|426.33|428.48|425.88|0
1643334540000|2022-01-28 01:49:00|429.05|426.45|429.05|426.45|429.16|426.56|429.05|426.45|0
1643334550000|2022-01-28 01:49:10|429.16|426.56|429.05|426.45|429.16|426.56|429.05|426.45|0
1643334560000|2022-01-28 01:49:20|429.62|427.02|429.62|427.02|429.62|427.02|429.62|427.02|0
1643334570000|2022-01-28 01:49:30|429.16|426.56|428.6|426|429.16|426.56|428.37|425.77|0
1643334590000|2022-01-28 01:49:50|428.48|425.88|428.82|426.22|428.93|426.33|428.48|425.88|0
1643334600000|2022-01-28 01:50:00|428.25|425.65|426.87|424.27|428.25|425.65|426.87|424.27|0
1643334610000|2022-01-28 01:50:10|426.19|423.59|426.65|424.05|426.65|424.05|426.19|423.59|0
1643334620000|2022-01-28 01:50:20|426.76|424.16|426.99|424.39|426.99|424.39|426.65|424.05|0
1643334630000|2022-01-28 01:50:30|427.1|424.5|427.79|425.19|427.79|425.19|427.1|424.5|0
1643334640000|2022-01-28 01:50:40|428.37|425.77|429.16|426.56|429.28|426.68|428.37|425.77|0
1643334650000|2022-01-28 01:50:50|429.05|426.45|429.39|426.79|429.62|427.02|429.05|426.45|0
1643334660000|2022-01-28 01:51:00|429.28|426.68|429.28|426.68|429.28|426.68|429.28|426.68|0
1643334670000|2022-01-28 01:51:10|429.97|427.37|429.85|427.25|430.54|427.94|429.85|427.25|0
1643334680000|2022-01-28 01:51:20|430.08|427.48|430.08|427.48|430.2|427.6|429.97|427.37|0
1643334690000|2022-01-28 01:51:30|429.85|427.25|428.93|426.33|429.85|427.25|428.93|426.33|0
1643334700000|2022-01-28 01:51:40|428.7|426.1|428.82|426.22|428.82|426.22|428.48|425.88|0
1643334710000|2022-01-28 01:51:50|428.7|426.1|428.82|426.22|428.82|426.22|428.7|426.1|0
1643334720000|2022-01-28 01:52:00|429.62|427.02|429.39|426.79|429.62|427.02|429.39|426.79|0
1643334730000|2022-01-28 01:52:10|429.05|426.45|428.93|426.33|429.05|426.45|428.7|426.1|0
1643334740000|2022-01-28 01:52:20|428.82|426.22|428.82|426.22|428.93|426.33|428.82|426.22|0
1643334750000|2022-01-28 01:52:30|428.93|426.33|428.48|425.88|428.93|426.33|428.37|425.77|0
1643334760000|2022-01-28 01:52:40|428.7|426.1|428.25|425.65|428.7|426.1|428.25|425.65|0
1643334770000|2022-01-28 01:52:50|427.91|425.31|427.79|425.19|427.91|425.31|427.79|425.19|0
1643334780000|2022-01-28 01:53:00|427.56|424.96|428.25|425.65|428.37|425.77|427.45|424.85|0
1643334790000|2022-01-28 01:53:10|427.91|425.31|429.16|426.56|429.16|426.56|427.91|425.31|0
1643334800000|2022-01-28 01:53:20|429.51|426.91|429.16|426.56|429.62|427.02|429.16|426.56|0
1643334810000|2022-01-28 01:53:30|429.28|426.68|429.62|427.02|429.62|427.02|429.28|426.68|0
1643334820000|2022-01-28 01:53:40|429.16|426.56|429.28|426.68|429.62|427.02|429.16|426.56|0
1643334830000|2022-01-28 01:53:50|428.82|426.22|428.82|426.22|428.82|426.22|428.59|425.99|0
1643334840000|2022-01-28 01:54:00|428.7|426.1|429.39|426.79|429.39|426.79|428.7|426.1|0
1643334850000|2022-01-28 01:54:10|429.51|426.91|430.31|427.71|430.54|427.94|429.51|426.91|0
1643334860000|2022-01-28 01:54:20|430.54|427.94|430.54|427.94|430.54|427.94|430.31|427.71|0
1643334870000|2022-01-28 01:54:30|430.31|427.71|430.54|427.94|430.54|427.94|430.31|427.71|0
1643334880000|2022-01-28 01:54:40|430.43|427.83|430.08|427.48|430.43|427.83|429.97|427.37|0
1643334890000|2022-01-28 01:54:50|430.2|427.6|429.85|427.25|430.2|427.6|429.85|427.25|0
1643334900000|2022-01-28 01:55:00|429.16|426.56|428.25|425.65|429.16|426.56|428.25|425.65|0
1643334910000|2022-01-28 01:55:10|427.1|424.5|427.33|424.73|427.33|424.73|427.1|424.5|0
1643334920000|2022-01-28 01:55:20|427.1|424.5|427.1|424.5|427.22|424.62|426.76|424.16|0
1643334930000|2022-01-28 01:55:30|426.99|424.39|427.79|425.19|427.79|425.19|426.99|424.39|0
1643334940000|2022-01-28 01:55:40|427.56|424.96|427.33|424.73|427.56|424.96|427.33|424.73|0
1643334950000|2022-01-28 01:55:50|427.56|424.96|426.99|424.39|427.56|424.96|426.87|424.27|0
1643334960000|2022-01-28 01:56:00|427.33|424.73|427.33|424.73|427.56|424.96|427.1|424.5|0
1643334970000|2022-01-28 01:56:10|426.87|424.27|426.87|424.27|426.99|424.39|426.87|424.27|0
1643334980000|2022-01-28 01:56:20|425.85|423.25|425.73|423.13|425.96|423.36|425.73|423.13|0
1643334990000|2022-01-28 01:56:30|426.31|423.71|425.5|422.9|426.31|423.71|425.27|422.67|0
1643335000000|2022-01-28 01:56:40|425.04|422.44|425.27|422.67|425.27|422.67|424.93|422.33|0
1643335010000|2022-01-28 01:56:50|425.04|422.44|424.81|422.21|425.04|422.44|424.81|422.21|0
1643335020000|2022-01-28 01:57:00|424.59|421.99|424.81|422.21|424.81|422.21|424.59|421.99|0
1643335030000|2022-01-28 01:57:10|424.93|422.33|424.81|422.21|424.93|422.33|424.7|422.1|0
1643335040000|2022-01-28 01:57:20|425.04|422.44|424.13|421.53|425.04|422.44|424.13|421.53|0
1643335050000|2022-01-28 01:57:30|423.9|421.3|423.79|421.19|423.9|421.3|423.33|420.73|0
1643335060000|2022-01-28 01:57:40|423.67|421.07|423.79|421.19|423.9|421.3|423.56|420.96|0
1643335070000|2022-01-28 01:57:50|424.25|421.65|424.25|421.65|424.25|421.65|423.79|421.19|0
1643335080000|2022-01-28 01:58:00|424.36|421.76|424.25|421.65|424.36|421.76|424.25|421.65|0
1643335090000|2022-01-28 01:58:10|424.36|421.76|423.67|421.07|424.36|421.76|423.67|421.07|0
1643335100000|2022-01-28 01:58:20|423.9|421.3|423.79|421.19|424.13|421.53|423.79|421.19|0
1643335110000|2022-01-28 01:58:30|423.33|420.73|423.22|420.62|423.33|420.73|423.11|420.51|0
1643335120000|2022-01-28 01:58:40|422.88|420.28|422.99|420.39|422.99|420.39|422.88|420.28|0
1643335130000|2022-01-28 01:58:50|422.53|419.93|422.76|420.16|422.76|420.16|422.53|419.93|0
1643335140000|2022-01-28 01:59:00|422.99|420.39|422.76|420.16|423.22|420.62|422.76|420.16|0
1643335150000|2022-01-28 01:59:10|422.88|420.28|422.76|420.16|422.88|420.28|422.53|419.93|0
1643335160000|2022-01-28 01:59:20|422.88|420.28|423.67|421.07|423.67|421.07|422.88|420.28|0
1643335170000|2022-01-28 01:59:30|423.22|420.62|422.99|420.39|423.22|420.62|422.99|420.39|0
1643335180000|2022-01-28 01:59:40|422.88|420.28|423.44|420.84|423.56|420.96|422.88|420.28|0
1643335190000|2022-01-28 01:59:50|423.79|421.19|423.79|421.19|423.79|421.19|423.79|421.19|0
1643335200000|2022-01-28 02:00:00|423.56|420.96|423.33|420.73|423.56|420.96|422.88|420.28|0
1643335210000|2022-01-28 02:00:10|423.44|420.84|423.44|420.84|423.56|420.96|423.44|420.84|0
1643335220000|2022-01-28 02:00:20|423.22|420.62|423.44|420.84|423.44|420.84|423.22|420.62|0
1643335230000|2022-01-28 02:00:30|422.53|419.93|421.39|418.79|422.53|419.93|420.83|418.23|0
1643335240000|2022-01-28 02:00:40|421.28|418.68|420.83|418.23|421.28|418.68|420.83|418.23|0
1643335250000|2022-01-28 02:00:50|421.16|418.56|422.3|419.7|422.3|419.7|421.16|418.56|0
1643335260000|2022-01-28 02:01:00|422.42|419.82|422.99|420.39|422.99|420.39|421.85|419.25|0
1643335270000|2022-01-28 02:01:10|422.76|420.16|422.76|420.16|422.76|420.16|422.76|420.16|0
1643335280000|2022-01-28 02:01:20|423.33|420.73|423.21|420.61|423.44|420.84|423.21|420.61|0
1643335290000|2022-01-28 02:01:30|423.11|420.51|424.13|421.53|424.13|421.53|423.11|420.51|0
1643335300000|2022-01-28 02:01:40|424.02|421.42|424.02|421.42|424.02|421.42|424.02|421.42|0
1643335310000|2022-01-28 02:01:50|424.7|422.1|424.81|422.21|424.81|422.21|424.7|422.1|0
1643335320000|2022-01-28 02:02:00|425.62|423.02|425.16|422.56|425.62|423.02|425.04|422.44|0
1643335330000|2022-01-28 02:02:10|424.58|421.98|425.27|422.67|425.39|422.79|424.58|421.98|0
1643335340000|2022-01-28 02:02:20|425.5|422.9|426.18|423.58|426.18|423.58|425.5|422.9|0
1643335350000|2022-01-28 02:02:30|425.96|423.36|425.96|423.36|426.18|423.58|425.96|423.36|0
1643335360000|2022-01-28 02:02:40|425.5|422.9|425.62|423.02|425.62|423.02|425.5|422.9|0
1643335370000|2022-01-28 02:02:50|425.85|423.25|425.73|423.13|425.85|423.25|425.73|423.13|0
1643335380000|2022-01-28 02:03:00|425.39|422.79|425.85|423.25|425.85|423.25|425.39|422.79|0
1643335390000|2022-01-28 02:03:10|425.27|422.67|425.16|422.56|425.39|422.79|424.81|422.21|0
1643335400000|2022-01-28 02:03:20|424.81|422.21|424.81|422.21|424.81|422.21|424.81|422.21|0
1643335410000|2022-01-28 02:03:30|424.13|421.53|424.02|421.42|424.36|421.76|423.56|420.96|0
1643335420000|2022-01-28 02:03:40|424.25|421.65|424.36|421.76|424.36|421.76|424.13|421.53|0
1643335430000|2022-01-28 02:03:50|424.25|421.65|424.47|421.87|424.47|421.87|424.25|421.65|0
1643335440000|2022-01-28 02:04:00|424.93|422.33|424.93|422.33|425.27|422.67|424.7|422.1|0
1643335450000|2022-01-28 02:04:10|424.81|422.21|424.47|421.87|424.81|422.21|424.47|421.87|0
1643335460000|2022-01-28 02:04:20|424.25|421.65|424.13|421.53|424.25|421.65|423.9|421.3|0
1643335470000|2022-01-28 02:04:30|423.9|421.3|423.44|420.84|423.9|421.3|423.44|420.84|0
1643335480000|2022-01-28 02:04:40|423.56|420.96|423.21|420.61|423.67|421.07|423.21|420.61|0
1643335490000|2022-01-28 02:04:50|423.44|420.84|422.99|420.39|423.44|420.84|422.99|420.39|0
1643335500000|2022-01-28 02:05:00|422.65|420.05|423.44|420.84|423.44|420.84|422.65|420.05|0
1643335510000|2022-01-28 02:05:10|423.33|420.73|422.53|419.93|423.33|420.73|422.53|419.93|0
1643335520000|2022-01-28 02:05:20|422.42|419.82|423.21|420.61|423.21|420.61|422.42|419.82|0
1643335530000|2022-01-28 02:05:30|422.99|420.39|423.33|420.73|423.67|421.07|422.88|420.28|0
1643335540000|2022-01-28 02:05:40|423.21|420.61|423.56|420.96|423.67|421.07|423.21|420.61|0
1643335550000|2022-01-28 02:05:50|423.67|421.07|423.44|420.84|423.79|421.19|423.44|420.84|0
1643335560000|2022-01-28 02:06:00|423.21|420.61|423.79|421.19|423.9|421.3|423.21|420.61|0
1643335570000|2022-01-28 02:06:10|424.02|421.42|424.02|421.42|424.02|421.42|424.02|421.42|0
1643335580000|2022-01-28 02:06:20|424.25|421.65|423.1|420.5|424.25|421.65|423.1|420.5|0
1643335590000|2022-01-28 02:06:30|422.88|420.28|422.53|419.93|422.88|420.28|422.42|419.82|0
1643335600000|2022-01-28 02:06:40|422.19|419.59|422.3|419.7|422.53|419.93|422.19|419.59|0
1643335610000|2022-01-28 02:06:50|422.53|419.93|422.3|419.7|422.53|419.93|422.3|419.7|0
1643335620000|2022-01-28 02:07:00|422.42|419.82|422.88|420.28|422.99|420.39|422.42|419.82|0
1643335630000|2022-01-28 02:07:10|422.53|419.93|423.1|420.5|423.1|420.5|422.53|419.93|0
1643335640000|2022-01-28 02:07:20|423.33|420.73|423.56|420.96|423.56|420.96|423.33|420.73|0
1643335650000|2022-01-28 02:07:30|423.44|420.84|422.88|420.28|423.44|420.84|422.88|420.28|0
1643335660000|2022-01-28 02:07:40|423.21|420.61|423.1|420.5|423.21|420.61|423.1|420.5|0
1643335670000|2022-01-28 02:07:50|422.98|420.38|422.76|420.16|422.98|420.38|422.76|420.16|0
1643335680000|2022-01-28 02:08:00|422.65|420.05|422.53|419.93|422.76|420.16|422.53|419.93|0
1643335690000|2022-01-28 02:08:10|422.76|420.16|422.76|420.16|422.76|420.16|422.76|420.16|0
1643335700000|2022-01-28 02:08:20|422.88|420.28|423.67|421.07|423.67|421.07|422.88|420.28|0
1643335710000|2022-01-28 02:08:30|423.21|420.61|422.98|420.38|423.56|420.96|422.98|420.38|0
1643335720000|2022-01-28 02:08:40|422.76|420.16|423.1|420.5|423.1|420.5|422.76|420.16|0
1643335730000|2022-01-28 02:08:50|423.44|420.84|423.67|421.07|423.67|421.07|423.44|420.84|0
1643335740000|2022-01-28 02:09:00|423.56|420.96|423.33|420.73|423.67|421.07|423.33|420.73|0
1643335750000|2022-01-28 02:09:10|423.56|420.96|422.76|420.16|423.56|420.96|422.53|419.93|0
1643335760000|2022-01-28 02:09:20|422.53|419.93|422.65|420.05|422.65|420.05|422.53|419.93|0
1643335770000|2022-01-28 02:09:30|422.53|419.93|422.76|420.16|422.76|420.16|422.07|419.47|0
1643335780000|2022-01-28 02:09:40|422.65|420.05|422.19|419.59|422.65|420.05|422.19|419.59|0
1643335790000|2022-01-28 02:09:50|422.53|419.93|423.1|420.5|423.1|420.5|422.53|419.93|0
1643335800000|2022-01-28 02:10:00|422.87|420.27|423.1|420.5|423.1|420.5|422.07|419.47|0
1643335810000|2022-01-28 02:10:10|423.44|420.84|422.76|420.16|423.44|420.84|422.76|420.16|0
1643335820000|2022-01-28 02:10:20|423.21|420.61|425.27|422.67|425.27|422.67|423.21|420.61|0
1643335830000|2022-01-28 02:10:30|425.72|423.12|425.27|422.67|425.72|423.12|425.04|422.44|0
1643335840000|2022-01-28 02:10:40|425.5|422.9|424.7|422.1|425.5|422.9|424.7|422.1|0
1643335850000|2022-01-28 02:10:50|424.13|421.53|424.13|421.53|424.58|421.98|424.13|421.53|0
1643335860000|2022-01-28 02:11:00|424.35|421.75|423.44|420.84|424.35|421.75|423.44|420.84|0
1643335870000|2022-01-28 02:11:10|423.56|420.96|423.44|420.84|423.56|420.96|423.44|420.84|0
1643335880000|2022-01-28 02:11:20|423.33|420.73|423.44|420.84|423.44|420.84|423.21|420.61|0
1643335890000|2022-01-28 02:11:30|423.21|420.61|423.67|421.07|423.79|421.19|423.21|420.61|0
1643335900000|2022-01-28 02:11:40|423.44|420.84|423.21|420.61|423.44|420.84|423.21|420.61|0
1643335910000|2022-01-28 02:11:50|423.33|420.73|423.21|420.61|423.33|420.73|422.98|420.38|0
1643335920000|2022-01-28 02:12:00|422.53|419.93|421.62|419.02|422.53|419.93|421.62|419.02|0
1643335930000|2022-01-28 02:12:10|421.39|418.79|420.93|418.33|421.62|419.02|420.93|418.33|0
1643335940000|2022-01-28 02:12:20|420.7|418.1|420.82|418.22|421.16|418.56|420.7|418.1|0
1643335950000|2022-01-28 02:12:30|420.7|418.1|420.93|418.33|421.16|418.56|420.7|418.1|0
1643335960000|2022-01-28 02:12:40|421.39|418.79|422.19|419.59|422.19|419.59|421.39|418.79|0
1643335970000|2022-01-28 02:12:50|422.07|419.47|422.76|420.16|422.76|420.16|422.07|419.47|0
1643335980000|2022-01-28 02:13:00|422.53|419.93|422.98|420.38|422.98|420.38|422.19|419.59|0
1643335990000|2022-01-28 02:13:10|422.87|420.27|422.98|420.38|422.98|420.38|422.75|420.15|0
1643336000000|2022-01-28 02:13:20|423.67|421.07|422.98|420.38|423.67|421.07|422.98|420.38|0
1643336010000|2022-01-28 02:13:30|423.33|420.73|423.21|420.61|423.33|420.73|423.21|420.61|0
1643336020000|2022-01-28 02:13:40|422.87|420.27|422.65|420.05|422.87|420.27|422.19|419.59|0
1643336030000|2022-01-28 02:13:50|422.53|419.93|422.65|420.05|422.65|420.05|422.53|419.93|0
1643336040000|2022-01-28 02:14:00|423.67|421.07|423.44|420.84|423.67|421.07|423.33|420.73|0
1643336050000|2022-01-28 02:14:10|424.12|421.52|423.9|421.3|424.12|421.52|423.67|421.07|0
1643336060000|2022-01-28 02:14:20|424.24|421.64|424.47|421.87|424.47|421.87|424.24|421.64|0
1643336070000|2022-01-28 02:14:30|424.35|421.75|424.81|422.21|424.81|422.21|424.35|421.75|0
1643336080000|2022-01-28 02:14:40|424.93|422.33|425.38|422.78|425.38|422.78|424.93|422.33|0
1643336090000|2022-01-28 02:14:50|425.61|423.01|425.16|422.56|425.84|423.24|425.16|422.56|0
1643336100000|2022-01-28 02:15:00|424.7|422.1|425.61|423.01|425.61|423.01|424.7|422.1|0
1643336110000|2022-01-28 02:15:10|425.38|422.78|424.7|422.1|425.38|422.78|424.7|422.1|0
1643336120000|2022-01-28 02:15:20|424.81|422.21|424.35|421.75|424.81|422.21|424.35|421.75|0
1643336130000|2022-01-28 02:15:30|424.58|421.98|424.81|422.21|425.04|422.44|424.58|421.98|0
1643336140000|2022-01-28 02:15:40|424.93|422.33|424.7|422.1|424.93|422.33|424.7|422.1|0
1643336150000|2022-01-28 02:15:50|424.93|422.33|425.38|422.78|425.49|422.89|424.93|422.33|0
1643336160000|2022-01-28 02:16:00|425.04|422.44|424.7|422.1|425.16|422.56|424.7|422.1|0
1643336170000|2022-01-28 02:16:10|425.49|422.89|425.27|422.67|425.49|422.89|425.27|422.67|0
1643336180000|2022-01-28 02:16:20|425.16|422.56|425.27|422.67|425.27|422.67|425.16|422.56|0
1643336190000|2022-01-28 02:16:30|425.61|423.01|424.58|421.98|425.61|423.01|424.58|421.98|0
1643336200000|2022-01-28 02:16:40|425.49|422.89|425.49|422.89|425.49|422.89|425.49|422.89|0
1643336210000|2022-01-28 02:16:50|425.38|422.78|425.38|422.78|425.38|422.78|425.38|422.78|0
1643336220000|2022-01-28 02:17:00|425.16|422.56|424.7|422.1|425.16|422.56|424.58|421.98|0
1643336230000|2022-01-28 02:17:10|424.35|421.75|424.12|421.52|424.35|421.75|423.79|421.19|0
1643336240000|2022-01-28 02:17:20|424.24|421.64|424.35|421.75|424.58|421.98|424.24|421.64|0
1643336250000|2022-01-28 02:17:30|424.58|421.98|425.16|422.56|425.16|422.56|424.47|421.87|0
1643336260000|2022-01-28 02:17:40|425.38|422.78|425.27|422.67|425.38|422.78|425.04|422.44|0
1643336270000|2022-01-28 02:17:50|425.04|422.44|424.7|422.1|425.04|422.44|424.7|422.1|0
1643336280000|2022-01-28 02:18:00|425.04|422.44|425.61|423.01|425.61|423.01|424.93|422.33|0
1643336290000|2022-01-28 02:18:10|425.49|422.89|425.72|423.12|425.72|423.12|425.49|422.89|0
1643336300000|2022-01-28 02:18:20|425.61|423.01|425.26|422.66|425.61|423.01|425.26|422.66|0
1643336310000|2022-01-28 02:18:30|425.16|422.56|425.61|423.01|425.61|423.01|425.16|422.56|0
1643336320000|2022-01-28 02:18:40|425.49|422.89|425.49|422.89|425.49|422.89|425.49|422.89|0
1643336330000|2022-01-28 02:18:50|425.61|423.01|425.72|423.12|425.72|423.12|425.61|423.01|0
1643336340000|2022-01-28 02:19:00|425.49|422.89|425.04|422.44|425.49|422.89|425.04|422.44|0
1643336350000|2022-01-28 02:19:10|424.58|421.98|425.38|422.78|425.38|422.78|424.58|421.98|0
1643336360000|2022-01-28 02:19:20|425.26|422.66|425.95|423.35|425.95|423.35|425.26|422.66|0
1643336370000|2022-01-28 02:19:30|425.84|423.24|426.64|424.04|427.09|424.49|425.84|423.24|0
1643336380000|2022-01-28 02:19:40|426.53|423.93|426.87|424.27|427.09|424.49|426.53|423.93|0
1643336390000|2022-01-28 02:19:50|427.32|424.72|427.32|424.72|427.32|424.72|427.09|424.49|0
1643336400000|2022-01-28 02:20:00|427.21|424.61|426.98|424.38|427.21|424.61|426.86|424.26|0
1643336410000|2022-01-28 02:20:10|427.09|424.49|426.76|424.16|427.09|424.49|426.64|424.04|0
1643336420000|2022-01-28 02:20:20|426.98|424.38|426.64|424.04|426.98|424.38|426.64|424.04|0
1643336430000|2022-01-28 02:20:30|426.76|424.16|426.76|424.16|427.09|424.49|426.76|424.16|0
1643336440000|2022-01-28 02:20:40|426.64|424.04|425.95|423.35|426.64|424.04|425.84|423.24|0
1643336450000|2022-01-28 02:20:50|426.18|423.58|425.49|422.89|426.18|423.58|425.49|422.89|0
1643336460000|2022-01-28 02:21:00|425.61|423.01|425.26|422.66|425.61|423.01|425.26|422.66|0
1643336470000|2022-01-28 02:21:10|425.04|422.44|425.15|422.55|425.26|422.66|425.04|422.44|0
1643336480000|2022-01-28 02:21:20|425.26|422.66|425.04|422.44|425.49|422.89|425.04|422.44|0
1643336490000|2022-01-28 02:21:30|424.7|422.1|424.93|422.33|424.93|422.33|424.7|422.1|0
1643336500000|2022-01-28 02:21:40|424.81|422.21|425.04|422.44|425.26|422.66|424.81|422.21|0
1643336510000|2022-01-28 02:21:50|425.15|422.55|425.15|422.55|425.15|422.55|425.04|422.44|0
1643336520000|2022-01-28 02:22:00|425.26|422.66|425.38|422.78|425.49|422.89|425.26|422.66|0
1643336530000|2022-01-28 02:22:10|425.72|423.12|425.15|422.55|425.72|423.12|425.04|422.44|0
1643336540000|2022-01-28 02:22:20|424.93|422.33|424.35|421.75|424.93|422.33|424.35|421.75|0
1643336550000|2022-01-28 02:22:30|424.12|421.52|424.12|421.52|424.35|421.75|424.12|421.52|0
1643336560000|2022-01-28 02:22:40|424.01|421.41|424.12|421.52|424.12|421.52|424.01|421.41|0
1643336570000|2022-01-28 02:22:50|424.24|421.64|423.66|421.06|424.24|421.64|423.66|421.06|0
1643336580000|2022-01-28 02:23:00|423.44|420.84|422.41|419.81|423.44|420.84|422.3|419.7|0
1643336590000|2022-01-28 02:23:10|422.19|419.59|422.19|419.59|422.64|420.04|422.19|419.59|0
1643336600000|2022-01-28 02:23:20|421.61|419.01|421.61|419.01|421.73|419.13|421.61|419.01|0
1643336610000|2022-01-28 02:23:30|421.38|418.78|421.16|418.56|421.61|419.01|421.16|418.56|0
1643336620000|2022-01-28 02:23:40|421.38|418.78|421.38|418.78|421.38|418.78|420.93|418.33|0
1643336630000|2022-01-28 02:23:50|421.16|418.56|420.7|418.1|421.16|418.56|420.47|417.87|0
1643336640000|2022-01-28 02:24:00|421.38|418.78|421.16|418.56|421.38|418.78|420.93|418.33|0
1643336650000|2022-01-28 02:24:10|421.38|418.78|421.16|418.56|421.38|418.78|421.16|418.56|0
1643336660000|2022-01-28 02:24:20|421.27|418.67|421.27|418.67|421.38|418.78|421.27|418.67|0
1643336670000|2022-01-28 02:24:30|421.38|418.78|420.93|418.33|421.38|418.78|420.7|418.1|0
1643336680000|2022-01-28 02:24:40|421.16|418.56|421.38|418.78|421.38|418.78|421.05|418.45|0
1643336690000|2022-01-28 02:24:50|421.73|419.13|421.61|419.01|421.84|419.24|421.61|419.01|0
1643336700000|2022-01-28 02:25:00|421.38|418.78|420.7|418.1|421.96|419.36|420.7|418.1|0
1643336710000|2022-01-28 02:25:10|421.16|418.56|421.5|418.9|421.5|418.9|421.16|418.56|0
1643336720000|2022-01-28 02:25:20|421.05|418.45|420.82|418.22|421.05|418.45|420.7|418.1|0
1643336730000|2022-01-28 02:25:30|421.15|418.55|420.59|417.99|421.15|418.55|420.59|417.99|0
1643336740000|2022-01-28 02:25:40|420.93|418.33|421.15|418.55|421.15|418.55|420.7|418.1|0
1643336750000|2022-01-28 02:25:50|420.82|418.22|421.73|419.13|421.73|419.13|420.82|418.22|0
1643336760000|2022-01-28 02:26:00|421.38|418.78|422.07|419.47|422.29|419.69|421.38|418.78|0
1643336770000|2022-01-28 02:26:10|422.19|419.59|422.07|419.47|422.19|419.59|422.07|419.47|0
1643336780000|2022-01-28 02:26:20|421.96|419.36|421.5|418.9|421.96|419.36|421.5|418.9|0
1643336790000|2022-01-28 02:26:30|421.38|418.78|421.5|418.9|421.5|418.9|421.38|418.78|0
1643336800000|2022-01-28 02:26:40|421.05|418.45|421.15|418.55|421.15|418.55|420.93|418.33|0
1643336810000|2022-01-28 02:26:50|421.05|418.45|419.79|417.19|421.15|418.55|419.79|417.19|0
1643336820000|2022-01-28 02:27:00|419.56|416.96|419.45|416.85|419.79|417.19|419.45|416.85|0
1643336830000|2022-01-28 02:27:10|419.33|416.73|419.68|417.08|419.68|417.08|419.33|416.73|0
1643336840000|2022-01-28 02:27:20|419.79|417.19|419.56|416.96|420.02|417.42|419.56|416.96|0
1643336850000|2022-01-28 02:27:30|417.97|415.37|418.42|415.82|418.42|415.82|417.74|415.14|0
1643336860000|2022-01-28 02:27:40|418.09|415.49|417.97|415.37|418.09|415.49|417.97|415.37|0
1643336870000|2022-01-28 02:27:50|417.74|415.14|417.86|415.26|417.97|415.37|417.74|415.14|0
1643336880000|2022-01-28 02:28:00|417.74|415.14|417.51|414.91|417.97|415.37|417.51|414.91|0
1643336890000|2022-01-28 02:28:10|417.06|414.46|417.06|414.46|417.28|414.68|417.06|414.46|0
1643336900000|2022-01-28 02:28:20|417.28|414.68|416.83|414.23|417.28|414.68|416.83|414.23|0
1643336910000|2022-01-28 02:28:30|417.06|414.46|416.15|413.55|417.06|414.46|416.15|413.55|0
1643336920000|2022-01-28 02:28:40|416.38|413.78|415.92|413.32|416.38|413.78|415.92|413.32|0
1643336930000|2022-01-28 02:28:50|416.15|413.55|416.6|414|416.83|414.23|416.15|413.55|0
1643336940000|2022-01-28 02:29:00|416.49|413.89|416.49|413.89|416.49|413.89|416.49|413.89|0
1643336950000|2022-01-28 02:29:10|416.38|413.78|416.38|413.78|416.6|414|416.38|413.78|0
1643336960000|2022-01-28 02:29:20|416.6|414|416.6|414|417.18|414.58|416.6|414|0
1643336970000|2022-01-28 02:29:30|416.83|414.23|416.83|414.23|416.95|414.35|416.83|414.23|0
1643336980000|2022-01-28 02:29:40|417.06|414.46|417.06|414.46|417.28|414.68|417.06|414.46|0
1643336990000|2022-01-28 02:29:50|417.28|414.68|417.51|414.91|417.51|414.91|417.28|414.68|0
1643337000000|2022-01-28 02:30:00|417.63|415.03|417.4|414.8|417.97|415.37|417.18|414.58|0
1643337010000|2022-01-28 02:30:10|417.51|414.91|417.74|415.14|417.97|415.37|417.51|414.91|0
1643337020000|2022-01-28 02:30:20|417.51|414.91|417.4|414.8|417.51|414.91|417.4|414.8|0
1643337030000|2022-01-28 02:30:30|417.51|414.91|417.51|414.91|417.51|414.91|417.28|414.68|0
1643337040000|2022-01-28 02:30:40|416.83|414.23|416.6|414|416.83|414.23|416.6|414|0
1643337050000|2022-01-28 02:30:50|416.83|414.23|417.28|414.68|417.28|414.68|416.83|414.23|0
1643337060000|2022-01-28 02:31:00|417.06|414.46|416.83|414.23|417.06|414.46|416.83|414.23|0
1643337070000|2022-01-28 02:31:10|416.72|414.12|416.83|414.23|416.83|414.23|416.72|414.12|0
1643337080000|2022-01-28 02:31:20|417.06|414.46|416.83|414.23|417.06|414.46|416.83|414.23|0
1643337090000|2022-01-28 02:31:30|417.17|414.57|417.06|414.46|417.28|414.68|417.06|414.46|0
1643337100000|2022-01-28 02:31:40|417.17|414.57|417.17|414.57|417.17|414.57|416.95|414.35|0
1643337110000|2022-01-28 02:31:50|417.28|414.68|416.95|414.35|417.28|414.68|416.6|414|0
1643337120000|2022-01-28 02:32:00|416.83|414.23|417.06|414.46|417.06|414.46|416.83|414.23|0
1643337130000|2022-01-28 02:32:10|417.17|414.57|417.28|414.68|417.28|414.68|416.95|414.35|0
1643337140000|2022-01-28 02:32:20|417.74|415.14|417.63|415.03|417.74|415.14|417.63|415.03|0
1643337150000|2022-01-28 02:32:30|417.28|414.68|416.15|413.55|417.28|414.68|416.15|413.55|0
1643337160000|2022-01-28 02:32:40|416.37|413.77|416.37|413.77|416.6|414|416.37|413.77|0
1643337170000|2022-01-28 02:32:50|416.27|413.67|416.37|413.77|416.49|413.89|416.15|413.55|0
1643337180000|2022-01-28 02:33:00|416.15|413.55|416.37|413.77|416.6|414|416.15|413.55|0
1643337190000|2022-01-28 02:33:10|416.15|413.55|415.69|413.09|416.15|413.55|415.69|413.09|0
1643337200000|2022-01-28 02:33:20|415.92|413.32|415.81|413.21|415.92|413.32|415.24|412.64|0
1643337210000|2022-01-28 02:33:30|415.69|413.09|416.15|413.55|416.37|413.77|415.69|413.09|0
1643337220000|2022-01-28 02:33:40|416.37|413.77|416.6|414|416.72|414.12|416.37|413.77|0
1643337230000|2022-01-28 02:33:50|416.49|413.89|416.49|413.89|416.49|413.89|416.49|413.89|0
1643337240000|2022-01-28 02:34:00|416.6|414|417.51|414.91|417.51|414.91|416.6|414|0
1643337250000|2022-01-28 02:34:10|417.28|414.68|417.51|414.91|417.51|414.91|417.28|414.68|0
1643337260000|2022-01-28 02:34:20|417.28|414.68|417.17|414.57|417.51|414.91|417.17|414.57|0
1643337270000|2022-01-28 02:34:30|417.51|414.91|417.74|415.14|417.74|415.14|417.51|414.91|0
1643337280000|2022-01-28 02:34:40|417.51|414.91|417.51|414.91|417.51|414.91|417.28|414.68|0
1643337290000|2022-01-28 02:34:50|417.28|414.68|417.28|414.68|417.28|414.68|417.28|414.68|0
1643337300000|2022-01-28 02:35:00|417.63|415.03|417.74|415.14|417.74|415.14|417.63|415.03|0
1643337310000|2022-01-28 02:35:10|417.51|414.91|418.19|415.59|418.19|415.59|417.51|414.91|0
1643337320000|2022-01-28 02:35:20|418.42|415.82|418.31|415.71|418.42|415.82|418.19|415.59|0
1643337330000|2022-01-28 02:35:30|417.96|415.36|418.42|415.82|418.42|415.82|417.96|415.36|0
1643337340000|2022-01-28 02:35:40|418.65|416.05|417.74|415.14|418.77|416.17|417.74|415.14|0
1643337350000|2022-01-28 02:35:50|417.86|415.26|417.86|415.26|417.86|415.26|417.86|415.26|0
1643337360000|2022-01-28 02:36:00|417.51|414.91|417.86|415.26|417.86|415.26|417.51|414.91|0
1643337370000|2022-01-28 02:36:10|417.96|415.36|417.96|415.36|417.96|415.36|417.96|415.36|0
1643337380000|2022-01-28 02:36:20|418.31|415.71|418.54|415.94|418.54|415.94|418.08|415.48|0
1643337390000|2022-01-28 02:36:30|418.42|415.82|418.87|416.27|418.87|416.27|418.42|415.82|0
1643337400000|2022-01-28 02:36:40|418.65|416.05|418.76|416.16|418.87|416.27|418.65|416.05|0
1643337410000|2022-01-28 02:36:50|418.65|416.05|418.54|415.94|418.65|416.05|418.54|415.94|0
1643337420000|2022-01-28 02:37:00|418.65|416.05|418.54|415.94|418.65|416.05|418.54|415.94|0
1643337430000|2022-01-28 02:37:10|418.19|415.59|418.42|415.82|418.42|415.82|417.96|415.36|0
1643337440000|2022-01-28 02:37:20|418.19|415.59|418.65|416.05|418.76|416.16|418.19|415.59|0
1643337450000|2022-01-28 02:37:30|418.42|415.82|418.19|415.59|418.42|415.82|418.19|415.59|0
1643337460000|2022-01-28 02:37:40|418.31|415.71|418.31|415.71|418.31|415.71|418.31|415.71|0
1643337470000|2022-01-28 02:37:50|418.42|415.82|418.54|415.94|418.65|416.05|418.42|415.82|0
1643337480000|2022-01-28 02:38:00|418.19|415.59|417.96|415.36|418.31|415.71|417.96|415.36|0
1643337490000|2022-01-28 02:38:10|418.08|415.48|417.74|415.14|418.08|415.48|417.28|414.68|0
1643337500000|2022-01-28 02:38:20|417.63|415.03|417.51|414.91|417.63|415.03|417.4|414.8|0
1643337510000|2022-01-28 02:38:30|417.63|415.03|417.05|414.45|417.63|415.03|417.05|414.45|0
1643337520000|2022-01-28 02:38:40|416.6|414|417.05|414.45|417.05|414.45|416.6|414|0
1643337530000|2022-01-28 02:38:50|416.95|414.35|416.37|413.77|416.95|414.35|416.37|413.77|0
1643337540000|2022-01-28 02:39:00|416.26|413.66|416.26|413.66|416.26|413.66|416.26|413.66|0
1643337550000|2022-01-28 02:39:10|416.15|413.55|415.92|413.32|416.15|413.55|415.92|413.32|0
1643337560000|2022-01-28 02:39:20|416.15|413.55|416.15|413.55|416.15|413.55|416.15|413.55|0
1643337570000|2022-01-28 02:39:30|415.92|413.32|415.24|412.64|415.92|413.32|415.24|412.64|0
1643337580000|2022-01-28 02:39:40|414.33|411.73|414.33|411.73|414.33|411.73|414.1|411.5|0
1643337590000|2022-01-28 02:39:50|413.99|411.39|415.24|412.64|415.24|412.64|413.99|411.39|0
1643337600000|2022-01-28 02:40:00|415.46|412.86|415.24|412.64|415.46|412.86|415.24|412.64|0
1643337610000|2022-01-28 02:40:10|415.35|412.75|415.24|412.64|415.46|412.86|415.24|412.64|0
1643337620000|2022-01-28 02:40:20|415.01|412.41|415.01|412.41|415.01|412.41|414.78|412.18|0
1643337630000|2022-01-28 02:40:30|415.35|412.75|415.24|412.64|415.35|412.75|415.24|412.64|0
1643337640000|2022-01-28 02:40:40|415.35|412.75|415.24|412.64|415.35|412.75|415.24|412.64|0
1643337650000|2022-01-28 02:40:50|415.01|412.41|415.24|412.64|415.24|412.64|414.78|412.18|0
1643337660000|2022-01-28 02:41:00|415.13|412.53|415.35|412.75|415.35|412.75|415.13|412.53|0
1643337670000|2022-01-28 02:41:10|415.24|412.64|416.14|413.54|416.14|413.54|415.24|412.64|0
1643337680000|2022-01-28 02:41:20|415.92|413.32|416.83|414.23|416.83|414.23|415.92|413.32|0
1643337690000|2022-01-28 02:41:30|416.26|413.66|416.49|413.89|416.72|414.12|416.26|413.66|0
1643337700000|2022-01-28 02:41:40|416.26|413.66|416.49|413.89|416.83|414.23|416.26|413.66|0
1643337710000|2022-01-28 02:41:50|416.14|413.54|416.49|413.89|416.6|414|416.14|413.54|0
1643337720000|2022-01-28 02:42:00|416.37|413.77|415.69|413.09|416.37|413.77|415.69|413.09|0
1643337730000|2022-01-28 02:42:10|415.35|412.75|415.24|412.64|415.35|412.75|415.13|412.53|0
1643337740000|2022-01-28 02:42:20|415.13|412.53|415.01|412.41|415.13|412.53|415.01|412.41|0
1643337750000|2022-01-28 02:42:30|414.78|412.18|415.46|412.86|415.46|412.86|414.78|412.18|0
1643337760000|2022-01-28 02:42:40|415.24|412.64|415.24|412.64|415.46|412.86|415.24|412.64|0
1643337770000|2022-01-28 02:42:50|415.46|412.86|414.78|412.18|415.46|412.86|414.78|412.18|0
1643337780000|2022-01-28 02:43:00|415.01|412.41|415.35|412.75|415.35|412.75|414.78|412.18|0
1643337790000|2022-01-28 02:43:10|415.69|413.09|415.58|412.98|415.69|413.09|415.46|412.86|0
1643337800000|2022-01-28 02:43:20|415.46|412.86|415.46|412.86|415.69|413.09|415.46|412.86|0
1643337810000|2022-01-28 02:43:30|415.24|412.64|415.35|412.75|415.35|412.75|415.24|412.64|0
1643337820000|2022-01-28 02:43:40|415.69|413.09|415.35|412.75|415.69|413.09|415.35|412.75|0
1643337830000|2022-01-28 02:43:50|415.24|412.64|415.69|413.09|415.69|413.09|415.24|412.64|0
1643337840000|2022-01-28 02:44:00|415.58|412.98|415.58|412.98|415.58|412.98|415.35|412.75|0
1643337850000|2022-01-28 02:44:10|415.46|412.86|415.24|412.64|415.46|412.86|415.24|412.64|0
1643337860000|2022-01-28 02:44:20|415.35|412.75|415.46|412.86|415.46|412.86|415.24|412.64|0
1643337870000|2022-01-28 02:44:30|415.24|412.64|415.24|412.64|415.35|412.75|415.24|412.64|0
1643337880000|2022-01-28 02:44:40|414.78|412.18|414.78|412.18|414.78|412.18|414.78|412.18|0
1643337900000|2022-01-28 02:45:00|414.67|412.07|415.35|412.75|415.35|412.75|414.67|412.07|0
1643337910000|2022-01-28 02:45:10|415.01|412.41|414.9|412.3|415.01|412.41|414.78|412.18|0
1643337920000|2022-01-28 02:45:20|414.55|411.95|414.33|411.73|414.55|411.95|413.87|411.27|0
1643337930000|2022-01-28 02:45:30|414.22|411.62|414.55|411.95|414.55|411.95|414.22|411.62|0
1643337940000|2022-01-28 02:45:40|414.78|412.18|415.01|412.41|415.01|412.41|414.78|412.18|0
1643337950000|2022-01-28 02:45:50|414.78|412.18|414.55|411.95|414.78|412.18|414.55|411.95|0
1643337960000|2022-01-28 02:46:00|414.45|411.85|414.45|411.85|414.55|411.95|414.45|411.85|0
1643337970000|2022-01-28 02:46:10|414.9|412.3|415.01|412.41|415.01|412.41|414.78|412.18|0
1643337980000|2022-01-28 02:46:20|414.78|412.18|414.78|412.18|414.78|412.18|414.78|412.18|0
1643337990000|2022-01-28 02:46:30|414.67|412.07|414.1|411.5|414.67|412.07|414.1|411.5|0
1643338000000|2022-01-28 02:46:40|414.33|411.73|414.33|411.73|414.33|411.73|414.22|411.62|0
1643338010000|2022-01-28 02:46:50|414.55|411.95|414.45|411.85|414.55|411.95|414.45|411.85|0
1643338020000|2022-01-28 02:47:00|414.33|411.73|414.22|411.62|414.33|411.73|414.1|411.5|0
1643338030000|2022-01-28 02:47:10|414.33|411.73|413.99|411.39|414.33|411.73|413.99|411.39|0
1643338040000|2022-01-28 02:47:20|414.1|411.5|413.99|411.39|414.33|411.73|413.99|411.39|0
1643338050000|2022-01-28 02:47:30|414.1|411.5|413.87|411.27|414.1|411.5|413.87|411.27|0
1643338060000|2022-01-28 02:47:40|413.76|411.16|413.76|411.16|413.76|411.16|413.65|411.05|0
1643338070000|2022-01-28 02:47:50|413.87|411.27|413.76|411.16|413.87|411.27|413.76|411.16|0
1643338080000|2022-01-28 02:48:00|413.65|411.05|413.65|411.05|413.87|411.27|413.65|411.05|0
1643338090000|2022-01-28 02:48:10|413.54|410.94|413.54|410.94|413.65|411.05|413.54|410.94|0
1643338100000|2022-01-28 02:48:20|413.65|411.05|413.54|410.94|413.65|411.05|413.54|410.94|0
1643338110000|2022-01-28 02:48:30|413.65|411.05|413.54|410.94|413.65|411.05|413.31|410.71|0
1643338120000|2022-01-28 02:48:40|413.65|411.05|413.42|410.82|413.65|411.05|413.42|410.82|0
1643338130000|2022-01-28 02:48:50|413.31|410.71|413.19|410.59|413.42|410.82|413.19|410.59|0
1643338140000|2022-01-28 02:49:00|413.08|410.48|411.83|409.23|413.08|410.48|411.83|409.23|0
1643338150000|2022-01-28 02:49:10|412.18|409.58|412.18|409.58|412.18|409.58|412.06|409.46|0
1643338160000|2022-01-28 02:49:20|412.29|409.69|412.29|409.69|412.51|409.91|412.29|409.69|0
1643338170000|2022-01-28 02:49:30|412.4|409.8|412.4|409.8|412.4|409.8|412.4|409.8|0
1643338180000|2022-01-28 02:49:40|412.06|409.46|410.93|408.33|412.06|409.46|410.93|408.33|0
1643338190000|2022-01-28 02:49:50|410.59|407.99|410.59|407.99|410.7|408.1|410.59|407.99|0
1643338200000|2022-01-28 02:50:00|410.7|408.1|410.48|407.88|410.7|408.1|410.02|407.42|0
1643338210000|2022-01-28 02:50:10|410.93|408.33|411.05|408.45|411.05|408.45|410.93|408.33|0
1643338220000|2022-01-28 02:50:20|411.15|408.55|411.27|408.67|411.38|408.78|411.15|408.55|0
1643338230000|2022-01-28 02:50:30|411.5|408.9|412.06|409.46|412.29|409.69|411.5|408.9|0
1643338240000|2022-01-28 02:50:40|411.83|409.23|411.38|408.78|411.83|409.23|411.38|408.78|0
1643338250000|2022-01-28 02:50:50|411.5|408.9|411.38|408.78|411.5|408.9|411.38|408.78|0
1643338260000|2022-01-28 02:51:00|411.15|408.55|410.93|408.33|411.15|408.55|410.93|408.33|0
1643338270000|2022-01-28 02:51:10|410.7|408.1|410.14|407.54|410.7|408.1|410.14|407.54|0
1643338280000|2022-01-28 02:51:20|410.48|407.88|411.05|408.45|411.05|408.45|410.47|407.87|0
1643338290000|2022-01-28 02:51:30|410.93|408.33|410.93|408.33|411.15|408.55|410.93|408.33|0
1643338300000|2022-01-28 02:51:40|411.15|408.55|411.15|408.55|411.15|408.55|411.15|408.55|0
1643338310000|2022-01-28 02:51:50|411.27|408.67|411.27|408.67|411.38|408.78|411.27|408.67|0
1643338320000|2022-01-28 02:52:00|411.38|408.78|411.38|408.78|411.38|408.78|410.93|408.33|0
1643338330000|2022-01-28 02:52:10|411.27|408.67|411.15|408.55|411.38|408.78|411.15|408.55|0
1643338340000|2022-01-28 02:52:20|411.27|408.67|411.27|408.67|411.27|408.67|411.27|408.67|0
1643338350000|2022-01-28 02:52:30|411.15|408.55|411.15|408.55|411.38|408.78|411.15|408.55|0
1643338360000|2022-01-28 02:52:40|410.93|408.33|410.47|407.87|410.93|408.33|410.47|407.87|0
1643338370000|2022-01-28 02:52:50|410.7|408.1|410.47|407.87|410.7|408.1|410.47|407.87|0
1643338380000|2022-01-28 02:53:00|410.37|407.77|410.93|408.33|410.93|408.33|410.37|407.77|0
1643338390000|2022-01-28 02:53:10|411.15|408.55|411.27|408.67|411.38|408.78|411.15|408.55|0
1643338400000|2022-01-28 02:53:20|411.15|408.55|411.04|408.44|411.15|408.55|411.04|408.44|0
1643338410000|2022-01-28 02:53:30|410.7|408.1|410.59|407.99|410.7|408.1|410.59|407.99|0
1643338420000|2022-01-28 02:53:40|410.7|408.1|410.47|407.87|410.82|408.22|410.47|407.87|0
1643338430000|2022-01-28 02:53:50|410.59|407.99|410.59|407.99|410.59|407.99|410.47|407.87|0
1643338440000|2022-01-28 02:54:00|410.7|408.1|410.47|407.87|410.7|408.1|410.47|407.87|0
1643338450000|2022-01-28 02:54:10|410.37|407.77|409.91|407.31|410.37|407.77|409.91|407.31|0
1643338460000|2022-01-28 02:54:20|409.57|406.97|409.8|407.2|409.8|407.2|409.57|406.97|0
1643338470000|2022-01-28 02:54:30|409.69|407.09|409.8|407.2|410.02|407.42|409.57|406.97|0
1643338480000|2022-01-28 02:54:40|409.69|407.09|409.69|407.09|409.8|407.2|409.57|406.97|0
1643338490000|2022-01-28 02:54:50|409.57|406.97|409.69|407.09|409.69|407.09|409.57|406.97|0
1643338500000|2022-01-28 02:55:00|409.57|406.97|409.34|406.74|409.57|406.97|409.12|406.52|0
1643338510000|2022-01-28 02:55:10|409.12|406.52|409.34|406.74|409.34|406.74|409.12|406.52|0
1643338520000|2022-01-28 02:55:20|409.57|406.97|409.23|406.63|409.57|406.97|409.23|406.63|0
1643338530000|2022-01-28 02:55:30|409.12|406.52|409.34|406.74|409.34|406.74|409.12|406.52|0
1643338540000|2022-01-28 02:55:40|409.23|406.63|409.57|406.97|409.57|406.97|409.23|406.63|0
1643338550000|2022-01-28 02:55:50|409.34|406.74|408.89|406.29|409.34|406.74|408.89|406.29|0
1643338560000|2022-01-28 02:56:00|408.44|405.84|408.67|406.07|408.78|406.18|408.44|405.84|0
1643338570000|2022-01-28 02:56:10|409.34|406.74|409.91|407.31|409.91|407.31|408.89|406.29|0
1643338580000|2022-01-28 02:56:20|409.79|407.19|410.02|407.42|410.25|407.65|409.79|407.19|0
1643338590000|2022-01-28 02:56:30|409.79|407.19|410.02|407.42|410.02|407.42|409.79|407.19|0
1643338600000|2022-01-28 02:56:40|409.91|407.31|409.57|406.97|410.02|407.42|409.57|406.97|0
1643338610000|2022-01-28 02:56:50|409.79|407.19|410.25|407.65|410.25|407.65|409.79|407.19|0
1643338620000|2022-01-28 02:57:00|410.14|407.54|410.02|407.42|410.14|407.54|410.02|407.42|0
1643338630000|2022-01-28 02:57:10|409.79|407.19|409.79|407.19|409.79|407.19|409.57|406.97|0
1643338640000|2022-01-28 02:57:20|410.02|407.42|410.14|407.54|410.25|407.65|410.02|407.42|0
1643338650000|2022-01-28 02:57:30|410.02|407.42|409.44|406.84|410.25|407.65|409.44|406.84|0
1643338660000|2022-01-28 02:57:40|409.22|406.62|409.44|406.84|409.44|406.84|409.22|406.62|0
1643338670000|2022-01-28 02:57:50|409.22|406.62|408.47|405.87|409.22|406.62|408.47|405.87|0
1643338680000|2022-01-28 02:58:00|408.59|405.99|408.7|406.1|408.7|406.1|408.59|405.99|0
1643338690000|2022-01-28 02:58:10|408.47|405.87|408.7|406.1|408.7|406.1|408.47|405.87|0
1643338700000|2022-01-28 02:58:20|408.36|405.76|408.24|405.64|408.36|405.76|408.24|405.64|0
1643338710000|2022-01-28 02:58:30|408.47|405.87|408.7|406.1|408.7|406.1|408.47|405.87|0
1643338720000|2022-01-28 02:58:40|408.47|405.87|407.78|405.18|408.47|405.87|407.78|405.18|0
1643338730000|2022-01-28 02:58:50|407.56|404.96|407.1|404.5|407.56|404.96|407.1|404.5|0
1643338740000|2022-01-28 02:59:00|407.33|404.73|407.33|404.73|407.33|404.73|407.1|404.5|0
1643338750000|2022-01-28 02:59:10|406.99|404.39|407.1|404.5|407.1|404.5|406.99|404.39|0
1643338760000|2022-01-28 02:59:20|406.87|404.27|406.99|404.39|406.99|404.39|406.87|404.27|0
1643338770000|2022-01-28 02:59:30|407.1|404.5|407.33|404.73|407.33|404.73|407.1|404.5|0
1643338780000|2022-01-28 02:59:40|407.45|404.85|407.78|405.18|407.78|405.18|407.33|404.73|0
1643338790000|2022-01-28 02:59:50|408.01|405.41|408.24|405.64|408.24|405.64|407.9|405.3|0
1643338800000|2022-01-28 03:00:00|408.01|405.41|408.47|405.87|408.47|405.87|408.01|405.41|0
1643338810000|2022-01-28 03:00:10|408.69|406.09|408.59|405.99|408.92|406.32|408.59|405.99|0
1643338820000|2022-01-28 03:00:20|408.36|405.76|408.36|405.76|408.47|405.87|408.01|405.41|0
1643338830000|2022-01-28 03:00:30|408.01|405.41|407.67|405.07|408.01|405.41|407.45|404.85|0
1643338840000|2022-01-28 03:00:40|407.78|405.18|408.01|405.41|408.01|405.41|407.78|405.18|0
1643338850000|2022-01-28 03:00:50|408.24|405.64|408.59|405.99|408.59|405.99|408.24|405.64|0
1643338860000|2022-01-28 03:01:00|408.69|406.09|408.36|405.76|408.69|406.09|408.36|405.76|0
1643338870000|2022-01-28 03:01:10|408.81|406.21|408.81|406.21|408.92|406.32|408.69|406.09|0
1643338880000|2022-01-28 03:01:20|408.69|406.09|408.69|406.09|408.69|406.09|408.47|405.87|0
1643338890000|2022-01-28 03:01:30|408.81|406.21|408.81|406.21|408.81|406.21|408.81|406.21|0
1643338900000|2022-01-28 03:01:40|408.58|405.98|408.81|406.21|408.81|406.21|408.58|405.98|0
1643338910000|2022-01-28 03:01:50|408.69|406.09|408.58|405.98|408.81|406.21|408.58|405.98|0
1643338920000|2022-01-28 03:02:00|408.36|405.76|408.01|405.41|408.36|405.76|407.9|405.3|0
1643338930000|2022-01-28 03:02:10|408.13|405.53|407.78|405.18|408.13|405.53|407.67|405.07|0
1643338940000|2022-01-28 03:02:20|407.67|405.07|407.67|405.07|407.67|405.07|407.45|404.85|0
1643338950000|2022-01-28 03:02:30|407.78|405.18|407.78|405.18|407.78|405.18|407.67|405.07|0
1643338960000|2022-01-28 03:02:40|407.56|404.96|408.24|405.64|408.24|405.64|407.56|404.96|0
1643338970000|2022-01-28 03:02:50|408.36|405.76|408.47|405.87|408.47|405.87|408.36|405.76|0
1643338980000|2022-01-28 03:03:00|408.58|405.98|408.69|406.09|408.69|406.09|408.47|405.87|0
1643338990000|2022-01-28 03:03:10|408.58|405.98|408.47|405.87|408.69|406.09|408.47|405.87|0
1643339000000|2022-01-28 03:03:20|408.69|406.09|408.69|406.09|408.69|406.09|408.69|406.09|0
1643339010000|2022-01-28 03:03:30|408.81|406.21|408.69|406.09|408.81|406.21|408.58|405.98|0
1643339020000|2022-01-28 03:03:40|408.81|406.21|408.69|406.09|408.81|406.21|408.69|406.09|0
1643339030000|2022-01-28 03:03:50|408.47|405.87|408.47|405.87|408.58|405.98|408.47|405.87|0
1643339040000|2022-01-28 03:04:00|408.69|406.09|408.58|405.98|408.69|406.09|408.58|405.98|0
1643339050000|2022-01-28 03:04:10|408.47|405.87|408.36|405.76|408.47|405.87|408.36|405.76|0
1643339060000|2022-01-28 03:04:20|408.47|405.87|408.47|405.87|408.47|405.87|408.47|405.87|0
1643339070000|2022-01-28 03:04:30|408.92|406.32|408.92|406.32|408.92|406.32|408.92|406.32|0
1643339080000|2022-01-28 03:04:40|409.15|406.55|409.38|406.78|409.38|406.78|409.15|406.55|0
1643339090000|2022-01-28 03:04:50|409.04|406.44|408.92|406.32|409.04|406.44|408.92|406.32|0
1643339100000|2022-01-28 03:05:00|408.69|406.09|408.81|406.21|408.92|406.32|408.69|406.09|0
1643339110000|2022-01-28 03:05:10|408.69|406.09|409.15|406.55|409.15|406.55|408.69|406.09|0
1643339120000|2022-01-28 03:05:20|408.92|406.32|409.27|406.67|409.38|406.78|408.92|406.32|0
1643339130000|2022-01-28 03:05:30|409.38|406.78|409.83|407.23|409.83|407.23|409.38|406.78|0
1643339140000|2022-01-28 03:05:40|410.06|407.46|410.06|407.46|410.18|407.58|410.06|407.46|0
1643339150000|2022-01-28 03:05:50|410.18|407.58|410.06|407.46|410.18|407.58|410.06|407.46|0
1643339160000|2022-01-28 03:06:00|409.83|407.23|409.6|407|410.06|407.46|409.6|407|0
1643339170000|2022-01-28 03:06:10|409.83|407.23|409.6|407|409.95|407.35|409.6|407|0
1643339180000|2022-01-28 03:06:20|409.15|406.55|409.83|407.23|409.83|407.23|409.15|406.55|0
1643339190000|2022-01-28 03:06:30|410.06|407.46|409.95|407.35|410.06|407.46|409.95|407.35|0
1643339200000|2022-01-28 03:06:40|409.83|407.23|409.95|407.35|409.95|407.35|409.83|407.23|0
1643339210000|2022-01-28 03:06:50|409.6|407|409.83|407.23|409.83|407.23|409.6|407|0
1643339220000|2022-01-28 03:07:00|409.95|407.35|409.38|406.78|409.95|407.35|409.15|406.55|0
1643339230000|2022-01-28 03:07:10|410.06|407.46|410.52|407.92|410.52|407.92|410.06|407.46|0
1643339240000|2022-01-28 03:07:20|410.74|408.14|410.74|408.14|410.86|408.26|410.74|408.14|0
1643339250000|2022-01-28 03:07:30|410.52|407.92|410.41|407.81|410.52|407.92|410.41|407.81|0
1643339260000|2022-01-28 03:07:40|410.52|407.92|410.74|408.14|410.74|408.14|410.52|407.92|0
1643339270000|2022-01-28 03:07:50|410.86|408.26|410.97|408.37|410.97|408.37|410.86|408.26|0
1643339280000|2022-01-28 03:08:00|411.2|408.6|411.2|408.6|411.2|408.6|411.2|408.6|0
1643339290000|2022-01-28 03:08:10|410.97|408.37|411.09|408.49|411.09|408.49|410.97|408.37|0
1643339300000|2022-01-28 03:08:20|410.97|408.37|410.74|408.14|410.97|408.37|410.74|408.14|0
1643339310000|2022-01-28 03:08:30|410.63|408.03|410.06|407.46|410.63|408.03|410.06|407.46|0
1643339320000|2022-01-28 03:08:40|409.95|407.35|409.95|407.35|409.95|407.35|409.95|407.35|0
1643339330000|2022-01-28 03:08:50|409.83|407.23|410.74|408.14|410.74|408.14|409.83|407.23|0
1643339340000|2022-01-28 03:09:00|410.52|407.92|410.29|407.69|410.52|407.92|410.29|407.69|0
1643339350000|2022-01-28 03:09:10|410.06|407.46|409.83|407.23|410.06|407.46|409.83|407.23|0
1643339360000|2022-01-28 03:09:20|409.72|407.12|409.83|407.23|410.06|407.46|409.72|407.12|0
1643339370000|2022-01-28 03:09:30|409.95|407.35|409.95|407.35|410.06|407.46|409.95|407.35|0
1643339380000|2022-01-28 03:09:40|409.83|407.23|409.6|407|409.83|407.23|409.6|407|0
1643339390000|2022-01-28 03:09:50|409.38|406.78|409.04|406.44|409.6|407|409.04|406.44|0
1643339400000|2022-01-28 03:10:00|408.69|406.09|409.38|406.78|409.38|406.78|408.46|405.86|0
1643339410000|2022-01-28 03:10:10|409.49|406.89|409.49|406.89|409.49|406.89|409.49|406.89|0
1643339420000|2022-01-28 03:10:20|409.38|406.78|410.06|407.46|410.06|407.46|409.38|406.78|0
1643339430000|2022-01-28 03:10:30|409.83|407.23|409.83|407.23|409.83|407.23|409.83|407.23|0
1643339440000|2022-01-28 03:10:40|410.06|407.46|409.72|407.12|410.06|407.46|409.72|407.12|0
1643339450000|2022-01-28 03:10:50|409.15|406.55|408.81|406.21|409.15|406.55|408.81|406.21|0
1643339460000|2022-01-28 03:11:00|408.46|405.86|408.58|405.98|408.58|405.98|408.24|405.64|0
1643339470000|2022-01-28 03:11:10|408.69|406.09|408.13|405.53|408.69|406.09|408.01|405.41|0
1643339480000|2022-01-28 03:11:20|408.24|405.64|408.24|405.64|408.24|405.64|408.13|405.53|0
1643339490000|2022-01-28 03:11:30|408.13|405.53|407.33|404.73|408.13|405.53|407.33|404.73|0
1643339500000|2022-01-28 03:11:40|407.67|405.07|407.55|404.95|407.78|405.18|407.33|404.73|0
1643339510000|2022-01-28 03:11:50|407.44|404.84|406.99|404.39|407.44|404.84|406.99|404.39|0
1643339520000|2022-01-28 03:12:00|406.87|404.27|406.87|404.27|406.87|404.27|406.76|404.16|0
1643339530000|2022-01-28 03:12:10|406.76|404.16|406.87|404.27|406.87|404.27|406.53|403.93|0
1643339540000|2022-01-28 03:12:20|407.1|404.5|406.87|404.27|407.32|404.72|406.87|404.27|0
1643339550000|2022-01-28 03:12:30|406.53|403.93|406.64|404.04|406.64|404.04|406.53|403.93|0
1643339560000|2022-01-28 03:12:40|406.53|403.93|406.87|404.27|406.87|404.27|406.53|403.93|0
1643339570000|2022-01-28 03:12:50|406.64|404.04|406.87|404.27|406.87|404.27|406.64|404.04|0
1643339580000|2022-01-28 03:13:00|406.76|404.16|407.32|404.72|407.32|404.72|406.76|404.16|0
1643339590000|2022-01-28 03:13:10|407.55|404.95|407.78|405.18|407.78|405.18|407.55|404.95|0
1643339600000|2022-01-28 03:13:20|407.55|404.95|407.78|405.18|407.78|405.18|407.55|404.95|0
1643339610000|2022-01-28 03:13:30|407.9|405.3|407.67|405.07|407.9|405.3|407.67|405.07|0
1643339620000|2022-01-28 03:13:40|407.78|405.18|407.67|405.07|407.78|405.18|407.67|405.07|0
1643339630000|2022-01-28 03:13:50|408.01|405.41|408.35|405.75|408.69|406.09|408.01|405.41|0
1643339640000|2022-01-28 03:14:00|408.13|405.53|408.69|406.09|408.69|406.09|408.13|405.53|0
1643339650000|2022-01-28 03:14:10|408.92|406.32|408.69|406.09|408.92|406.32|408.69|406.09|0
1643339660000|2022-01-28 03:14:20|408.81|406.21|408.92|406.32|409.04|406.44|408.81|406.21|0
1643339670000|2022-01-28 03:14:30|409.15|406.55|409.15|406.55|409.15|406.55|409.15|406.55|0
1643339680000|2022-01-28 03:14:40|409.26|406.66|409.37|406.77|409.6|407|409.26|406.66|0
1643339690000|2022-01-28 03:14:50|408.92|406.32|408.92|406.32|408.92|406.32|408.92|406.32|0
1643339700000|2022-01-28 03:15:00|409.04|406.44|409.37|406.77|409.37|406.77|409.04|406.44|0
1643339710000|2022-01-28 03:15:10|409.6|407|410.06|407.46|410.06|407.46|409.6|407|0
1643339720000|2022-01-28 03:15:20|409.83|407.23|410.06|407.46|410.06|407.46|409.83|407.23|0
1643339730000|2022-01-28 03:15:30|410.4|407.8|412.11|409.51|412.11|409.51|410.4|407.8|0
1643339740000|2022-01-28 03:15:40|412.34|409.74|411.88|409.28|412.34|409.74|411.88|409.28|0
1643339750000|2022-01-28 03:15:50|412.11|409.51|412.57|409.97|412.57|409.97|412.11|409.51|0
1643339760000|2022-01-28 03:16:00|412.34|409.74|412.34|409.74|412.34|409.74|411.88|409.28|0
1643339770000|2022-01-28 03:16:10|412.57|409.97|412.57|409.97|412.57|409.97|412.57|409.97|0
1643339780000|2022-01-28 03:16:20|412.34|409.74|411.32|408.72|412.34|409.74|411.32|408.72|0
1643339790000|2022-01-28 03:16:30|411.77|409.17|411.77|409.17|411.88|409.28|411.77|409.17|0
1643339800000|2022-01-28 03:16:40|411.65|409.05|411.88|409.28|411.88|409.28|411.43|408.83|0
1643339810000|2022-01-28 03:16:50|411.77|409.17|412.34|409.74|412.57|409.97|411.77|409.17|0
1643339820000|2022-01-28 03:17:00|412.11|409.51|412.34|409.74|412.34|409.74|412.11|409.51|0
1643339830000|2022-01-28 03:17:10|412.57|409.97|413.37|410.77|413.48|410.88|412.57|409.97|0
1643339840000|2022-01-28 03:17:20|413.71|411.11|413.25|410.65|413.71|411.11|413.25|410.65|0
1643339850000|2022-01-28 03:17:30|412.91|410.31|413.6|411|413.6|411|412.91|410.31|0
1643339860000|2022-01-28 03:17:40|413.71|411.11|413.25|410.65|413.71|411.11|413.25|410.65|0
1643339870000|2022-01-28 03:17:50|413.37|410.77|413.48|410.88|413.48|410.88|413.37|410.77|0
1643339880000|2022-01-28 03:18:00|413.94|411.34|414.17|411.57|414.17|411.57|413.94|411.34|0
1643339890000|2022-01-28 03:18:10|415.08|412.48|414.85|412.25|415.43|412.83|414.85|412.25|0
1643339900000|2022-01-28 03:18:20|414.74|412.14|415.08|412.48|415.08|412.48|414.74|412.14|0
1643339910000|2022-01-28 03:18:30|414.97|412.37|415.31|412.71|415.31|412.71|414.62|412.02|0
1643339920000|2022-01-28 03:18:40|414.97|412.37|414.62|412.02|414.97|412.37|414.62|412.02|0
1643339930000|2022-01-28 03:18:50|414.74|412.14|414.06|411.46|414.74|412.14|413.71|411.11|0
1643339940000|2022-01-28 03:19:00|414.39|411.79|414.28|411.68|414.39|411.79|414.17|411.57|0
1643339950000|2022-01-28 03:19:10|414.39|411.79|414.28|411.68|414.39|411.79|414.17|411.57|0
1643339960000|2022-01-28 03:19:20|414.06|411.46|413.71|411.11|414.06|411.46|413.71|411.11|0
1643339970000|2022-01-28 03:19:30|413.94|411.34|414.06|411.46|414.06|411.46|413.94|411.34|0
1643339980000|2022-01-28 03:19:40|413.83|411.23|414.17|411.57|414.17|411.57|413.83|411.23|0
1643339990000|2022-01-28 03:19:50|414.51|411.91|414.39|411.79|414.51|411.91|414.39|411.79|0
1643340000000|2022-01-28 03:20:00|414.17|411.57|412.79|410.19|414.17|411.57|412.79|410.19|0
1643340010000|2022-01-28 03:20:10|412.91|410.31|412.91|410.31|412.91|410.31|412.91|410.31|0
1643340020000|2022-01-28 03:20:20|412.68|410.08|412.79|410.19|412.79|410.19|412.57|409.97|0
1643340030000|2022-01-28 03:20:30|413.02|410.42|413.25|410.65|413.25|410.65|413.02|410.42|0
1643340040000|2022-01-28 03:20:40|413.02|410.42|413.25|410.65|413.25|410.65|413.02|410.42|0
1643340050000|2022-01-28 03:20:50|413.14|410.54|413.02|410.42|413.14|410.54|413.02|410.42|0
1643340060000|2022-01-28 03:21:00|412.91|410.31|413.71|411.11|413.71|411.11|412.91|410.31|0
1643340070000|2022-01-28 03:21:10|413.48|410.88|413.37|410.77|413.6|411|413.37|410.77|0
1643340080000|2022-01-28 03:21:20|413.48|410.88|412.79|410.19|413.48|410.88|412.79|410.19|0
1643340090000|2022-01-28 03:21:30|412.57|409.97|412.57|409.97|413.14|410.54|412.57|409.97|0
1643340100000|2022-01-28 03:21:40|412.79|410.19|413.14|410.54|413.14|410.54|412.79|410.19|0
1643340110000|2022-01-28 03:21:50|413.25|410.65|413.37|410.77|413.37|410.77|413.25|410.65|0
1643340120000|2022-01-28 03:22:00|413.48|410.88|413.37|410.77|413.48|410.88|413.14|410.54|0
1643340130000|2022-01-28 03:22:10|413.25|410.65|413.37|410.77|413.37|410.77|413.25|410.65|0
1643340140000|2022-01-28 03:22:20|413.25|410.65|414.17|411.57|414.17|411.57|413.25|410.65|0
1643340150000|2022-01-28 03:22:30|414.28|411.68|414.39|411.79|414.39|411.79|414.28|411.68|0
1643340160000|2022-01-28 03:22:40|414.85|412.25|414.39|411.79|414.85|412.25|414.39|411.79|0
1643340170000|2022-01-28 03:22:50|414.62|412.02|414.74|412.14|414.85|412.25|414.62|412.02|0
1643340180000|2022-01-28 03:23:00|414.85|412.25|415.31|412.71|415.31|412.71|414.85|412.25|0
1643340190000|2022-01-28 03:23:10|415.54|412.94|415.89|413.29|416.45|413.85|415.54|412.94|0
1643340200000|2022-01-28 03:23:20|416.45|413.85|416.22|413.62|416.45|413.85|416.22|413.62|0
1643340210000|2022-01-28 03:23:30|416|413.4|415.31|412.71|416|413.4|415.31|412.71|0
1643340220000|2022-01-28 03:23:40|415.2|412.6|415.99|413.39|415.99|413.39|415.2|412.6|0
1643340230000|2022-01-28 03:23:50|415.66|413.06|415.2|412.6|415.66|413.06|415.2|412.6|0
1643340240000|2022-01-28 03:24:00|414.97|412.37|414.28|411.68|414.97|412.37|414.28|411.68|0
1643340250000|2022-01-28 03:24:10|413.94|411.34|414.28|411.68|414.28|411.68|413.94|411.34|0
1643340260000|2022-01-28 03:24:20|414.05|411.45|414.28|411.68|414.28|411.68|414.05|411.45|0
1643340270000|2022-01-28 03:24:30|413.94|411.34|414.39|411.79|414.39|411.79|413.94|411.34|0
1643340280000|2022-01-28 03:24:40|414.51|411.91|414.74|412.14|414.74|412.14|414.51|411.91|0
1643340290000|2022-01-28 03:24:50|414.62|412.02|415.08|412.48|415.08|412.48|414.39|411.79|0
1643340300000|2022-01-28 03:25:00|415.31|412.71|415.54|412.94|415.54|412.94|415.08|412.48|0
1643340310000|2022-01-28 03:25:10|415.77|413.17|415.2|412.6|415.77|413.17|415.2|412.6|0
1643340320000|2022-01-28 03:25:20|414.97|412.37|414.85|412.25|414.97|412.37|414.85|412.25|0
1643340330000|2022-01-28 03:25:30|415.08|412.48|415.31|412.71|415.31|412.71|415.08|412.48|0
1643340340000|2022-01-28 03:25:40|415.77|413.17|415.77|413.17|415.77|413.17|415.77|413.17|0
1643340350000|2022-01-28 03:25:50|415.99|413.39|416.11|413.51|416.11|413.51|415.99|413.39|0
1643340360000|2022-01-28 03:26:00|416.22|413.62|416.22|413.62|416.22|413.62|416.22|413.62|0
1643340370000|2022-01-28 03:26:10|416.45|413.85|416.68|414.08|416.68|414.08|416.45|413.85|0
1643340380000|2022-01-28 03:26:20|416.57|413.97|416.45|413.85|416.57|413.97|416.45|413.85|0
1643340390000|2022-01-28 03:26:30|416.68|414.08|415.99|413.39|416.68|414.08|415.99|413.39|0
1643340400000|2022-01-28 03:26:40|416.34|413.74|415.88|413.28|416.34|413.74|415.88|413.28|0
1643340410000|2022-01-28 03:26:50|415.77|413.17|415.77|413.17|416.11|413.51|415.77|413.17|0
1643340420000|2022-01-28 03:27:00|415.66|413.06|416.45|413.85|416.45|413.85|415.66|413.06|0
1643340430000|2022-01-28 03:27:10|416.68|414.08|417.26|414.66|417.6|415|416.68|414.08|0
1643340440000|2022-01-28 03:27:20|417.37|414.77|416.91|414.31|417.49|414.89|416.91|414.31|0
1643340450000|2022-01-28 03:27:30|417.03|414.43|417.03|414.43|417.37|414.77|417.03|414.43|0
1643340460000|2022-01-28 03:27:40|416.91|414.31|416.91|414.31|417.14|414.54|416.91|414.31|0
1643340470000|2022-01-28 03:27:50|416.8|414.2|417.03|414.43|417.03|414.43|416.8|414.2|0
1643340480000|2022-01-28 03:28:00|416.91|414.31|416.8|414.2|416.91|414.31|416.68|414.08|0
1643340490000|2022-01-28 03:28:10|416.68|414.08|416.8|414.2|416.8|414.2|416.68|414.08|0
1643340500000|2022-01-28 03:28:20|416.91|414.31|416.57|413.97|416.91|414.31|416.57|413.97|0
1643340510000|2022-01-28 03:28:30|416.34|413.74|416.57|413.97|416.57|413.97|416.22|413.62|0
1643340520000|2022-01-28 03:28:40|416.45|413.85|416.57|413.97|416.57|413.97|416.45|413.85|0
1643340530000|2022-01-28 03:28:50|416.22|413.62|416.22|413.62|416.22|413.62|415.76|413.16|0
1643340540000|2022-01-28 03:29:00|416.11|413.51|416.45|413.85|416.45|413.85|416.11|413.51|0
1643340550000|2022-01-28 03:29:10|416.68|414.08|415.99|413.39|416.68|414.08|415.99|413.39|0
1643340560000|2022-01-28 03:29:20|415.88|413.28|415.54|412.94|415.99|413.39|415.54|412.94|0
1643340570000|2022-01-28 03:29:30|415.76|413.16|416.22|413.62|416.22|413.62|415.76|413.16|0
1643340580000|2022-01-28 03:29:40|416.34|413.74|416.34|413.74|416.34|413.74|416.34|413.74|0
1643340590000|2022-01-28 03:29:50|416.68|414.08|417.14|414.54|417.14|414.54|416.68|414.08|0
1643340600000|2022-01-28 03:30:00|417.26|414.66|416.68|414.08|417.26|414.66|416.68|414.08|0
1643340610000|2022-01-28 03:30:10|416.34|413.74|416.57|413.97|416.57|413.97|416.22|413.62|0
1643340620000|2022-01-28 03:30:20|416.45|413.85|416.45|413.85|416.45|413.85|416.34|413.74|0
1643340630000|2022-01-28 03:30:30|416.68|414.08|416.45|413.85|416.68|414.08|416.34|413.74|0
1643340640000|2022-01-28 03:30:40|416.34|413.74|416.45|413.85|416.45|413.85|416.34|413.74|0
1643340650000|2022-01-28 03:30:50|416.57|413.97|417.37|414.77|417.37|414.77|416.57|413.97|0
1643340660000|2022-01-28 03:31:00|417.14|414.54|417.03|414.43|417.14|414.54|416.8|414.2|0
1643340670000|2022-01-28 03:31:10|417.14|414.54|415.76|413.16|417.14|414.54|415.76|413.16|0
1643340680000|2022-01-28 03:31:20|416.11|413.51|415.76|413.16|416.11|413.51|415.76|413.16|0
1643340690000|2022-01-28 03:31:30|416.11|413.51|416.45|413.85|416.45|413.85|416.11|413.51|0
1643340700000|2022-01-28 03:31:40|416.57|413.97|416.91|414.31|416.91|414.31|416.57|413.97|0
1643340710000|2022-01-28 03:31:50|416.8|414.2|416.8|414.2|416.8|414.2|416.45|413.85|0
1643340720000|2022-01-28 03:32:00|416.68|414.08|416.68|414.08|416.8|414.2|416.68|414.08|0
1643340730000|2022-01-28 03:32:10|416.57|413.97|416.45|413.85|416.57|413.97|416.45|413.85|0
1643340740000|2022-01-28 03:32:20|416.11|413.51|415.65|413.05|416.11|413.51|415.65|413.05|0
1643340750000|2022-01-28 03:32:30|415.76|413.16|415.88|413.28|415.99|413.39|415.65|413.05|0
1643340760000|2022-01-28 03:32:40|415.76|413.16|415.53|412.93|415.76|413.16|415.53|412.93|0
1643340770000|2022-01-28 03:32:50|415.31|412.71|415.31|412.71|415.31|412.71|415.2|412.6|0
1643340780000|2022-01-28 03:33:00|415.42|412.82|415.99|413.39|415.99|413.39|415.42|412.82|0
1643340790000|2022-01-28 03:33:10|416.22|413.62|416.11|413.51|416.22|413.62|416.11|413.51|0
1643340800000|2022-01-28 03:33:20|415.99|413.39|416.34|413.74|416.34|413.74|415.99|413.39|0
1643340810000|2022-01-28 03:33:30|416.22|413.62|415.65|413.05|416.22|413.62|415.53|412.93|0
1643340820000|2022-01-28 03:33:40|415.31|412.71|415.08|412.48|415.31|412.71|415.08|412.48|0
1643340830000|2022-01-28 03:33:50|415.2|412.6|415.88|413.28|415.88|413.28|415.2|412.6|0
1643340840000|2022-01-28 03:34:00|415.99|413.39|416.57|413.97|416.57|413.97|415.99|413.39|0
1643340850000|2022-01-28 03:34:10|415.76|413.16|415.42|412.82|415.76|413.16|415.42|412.82|0
1643340860000|2022-01-28 03:34:20|414.97|412.37|414.85|412.25|415.08|412.48|414.85|412.25|0
1643340870000|2022-01-28 03:34:30|415.08|412.48|415.53|412.93|415.65|413.05|415.08|412.48|0
1643340880000|2022-01-28 03:34:40|415.42|412.82|415.42|412.82|415.42|412.82|415.42|412.82|0
1643340890000|2022-01-28 03:34:50|415.53|412.93|415.42|412.82|415.76|413.16|415.42|412.82|0
1643340900000|2022-01-28 03:35:00|415.53|412.93|415.53|412.93|415.53|412.93|415.3|412.7|0
1643340910000|2022-01-28 03:35:10|415.76|413.16|415.65|413.05|415.76|413.16|415.3|412.7|0
1643340920000|2022-01-28 03:35:20|415.42|412.82|415.65|413.05|415.76|413.16|415.42|412.82|0
1643340930000|2022-01-28 03:35:30|415.53|412.93|415.08|412.48|415.53|412.93|415.08|412.48|0
1643340940000|2022-01-28 03:35:40|415.3|412.7|415.42|412.82|415.53|412.93|415.08|412.48|0
1643340950000|2022-01-28 03:35:50|415.3|412.7|415.19|412.59|415.3|412.7|415.19|412.59|0
1643340960000|2022-01-28 03:36:00|414.97|412.37|414.85|412.25|415.08|412.48|414.85|412.25|0
1643340970000|2022-01-28 03:36:10|415.08|412.48|414.62|412.02|415.53|412.93|414.62|412.02|0
1643340980000|2022-01-28 03:36:20|414.39|411.79|414.39|411.79|414.62|412.02|414.39|411.79|0
1643340990000|2022-01-28 03:36:30|414.62|412.02|415.08|412.48|415.08|412.48|414.62|412.02|0
1643341000000|2022-01-28 03:36:40|415.19|412.59|416.22|413.62|416.22|413.62|415.19|412.59|0
1643341010000|2022-01-28 03:36:50|415.88|413.28|416.22|413.62|416.22|413.62|415.88|413.28|0
1643341020000|2022-01-28 03:37:00|416.11|413.51|416.11|413.51|416.11|413.51|416.11|413.51|0
1643341030000|2022-01-28 03:37:10|415.99|413.39|416.68|414.08|416.68|414.08|415.99|413.39|0
1643341040000|2022-01-28 03:37:20|416.91|414.31|416.91|414.31|417.03|414.43|416.8|414.2|0
1643341050000|2022-01-28 03:37:30|417.14|414.54|418.05|415.45|418.05|415.45|417.14|414.54|0
1643341060000|2022-01-28 03:37:40|417.82|415.22|417.26|414.66|417.82|415.22|417.26|414.66|0
1643341070000|2022-01-28 03:37:50|416.91|414.31|417.48|414.88|417.48|414.88|416.91|414.31|0
1643341080000|2022-01-28 03:38:00|417.36|414.76|416.22|413.62|417.36|414.76|416.22|413.62|0
1643341090000|2022-01-28 03:38:10|415.99|413.39|416.34|413.74|416.68|414.08|415.99|413.39|0
1643341100000|2022-01-28 03:38:20|416.22|413.62|416.68|414.08|416.68|414.08|416.22|413.62|0
1643341110000|2022-01-28 03:38:30|416.57|413.97|416.91|414.31|416.91|414.31|416.57|413.97|0
1643341120000|2022-01-28 03:38:40|416.68|414.08|416.22|413.62|416.68|414.08|416.11|413.51|0
1643341130000|2022-01-28 03:38:50|416.34|413.74|415.88|413.28|416.45|413.85|415.88|413.28|0
1643341140000|2022-01-28 03:39:00|415.3|412.7|415.53|412.93|415.65|413.05|415.3|412.7|0
1643341150000|2022-01-28 03:39:10|415.42|412.82|415.3|412.7|415.42|412.82|415.3|412.7|0
1643341160000|2022-01-28 03:39:20|415.19|412.59|415.65|413.05|415.65|413.05|415.19|412.59|0
1643341170000|2022-01-28 03:39:30|415.76|413.16|415.99|413.39|415.99|413.39|415.76|413.16|0
1643341180000|2022-01-28 03:39:40|416.22|413.62|415.99|413.39|416.22|413.62|415.99|413.39|0
1643341190000|2022-01-28 03:39:50|415.88|413.28|415.53|412.93|415.88|413.28|415.53|412.93|0
1643341200000|2022-01-28 03:40:00|415.19|412.59|415.42|412.82|415.53|412.93|415.19|412.59|0
1643341210000|2022-01-28 03:40:10|415.53|412.93|415.53|412.93|415.65|413.05|415.3|412.7|0
1643341220000|2022-01-28 03:40:20|415.99|413.39|416.91|414.31|416.91|414.31|415.99|413.39|0
1643341230000|2022-01-28 03:40:30|416.57|413.97|417.03|414.43|417.03|414.43|416.57|413.97|0
1643341240000|2022-01-28 03:40:40|416.91|414.31|416.45|413.85|416.91|414.31|416.45|413.85|0
1643341250000|2022-01-28 03:40:50|416.68|414.08|416.45|413.85|416.68|414.08|416.22|413.62|0
1643341260000|2022-01-28 03:41:00|416.22|413.62|416.68|414.08|416.68|414.08|416.22|413.62|0
1643341270000|2022-01-28 03:41:10|416.34|413.74|416.34|413.74|416.34|413.74|415.99|413.39|0
1643341280000|2022-01-28 03:41:20|416.22|413.62|416.22|413.62|416.22|413.62|415.99|413.39|0
1643341290000|2022-01-28 03:41:30|416.34|413.74|416.34|413.74|416.45|413.85|416.22|413.62|0
1643341300000|2022-01-28 03:41:40|416.45|413.85|416.34|413.74|416.68|414.08|416.34|413.74|0
1643341310000|2022-01-28 03:41:50|416.45|413.85|416.68|414.08|416.91|414.31|416.45|413.85|0
1643341320000|2022-01-28 03:42:00|416.91|414.31|417.36|414.76|417.36|414.76|416.91|414.31|0
1643341330000|2022-01-28 03:42:10|417.82|415.22|417.71|415.11|417.82|415.22|417.71|415.11|0
1643341340000|2022-01-28 03:42:20|417.82|415.22|417.82|415.22|417.82|415.22|417.82|415.22|0
1643341350000|2022-01-28 03:42:30|417.59|414.99|418.74|416.14|418.74|416.14|417.59|414.99|0
1643341360000|2022-01-28 03:42:40|418.97|416.37|419.09|416.49|419.43|416.83|418.97|416.37|0
1643341370000|2022-01-28 03:42:50|418.97|416.37|419.66|417.06|419.66|417.06|418.97|416.37|0
1643341380000|2022-01-28 03:43:00|419.32|416.72|418.97|416.37|419.43|416.83|418.97|416.37|0
1643341390000|2022-01-28 03:43:10|419.32|416.72|419.09|416.49|419.32|416.72|418.86|416.26|0
1643341400000|2022-01-28 03:43:20|418.86|416.26|418.86|416.26|418.86|416.26|418.63|416.03|0
1643341410000|2022-01-28 03:43:30|418.74|416.14|418.74|416.14|418.74|416.14|418.74|416.14|0
1643341420000|2022-01-28 03:43:40|418.51|415.91|418.51|415.91|418.51|415.91|418.28|415.68|0
1643341430000|2022-01-28 03:43:50|418.4|415.8|418.28|415.68|418.4|415.8|418.28|415.68|0
1643341440000|2022-01-28 03:44:00|418.86|416.26|418.74|416.14|418.97|416.37|418.74|416.14|0
1643341450000|2022-01-28 03:44:10|419.2|416.6|419.43|416.83|419.66|417.06|419.2|416.6|0
1643341460000|2022-01-28 03:44:20|419.55|416.95|419.43|416.83|419.55|416.95|419.43|416.83|0
1643341470000|2022-01-28 03:44:30|419.2|416.6|418.86|416.26|419.2|416.6|418.74|416.14|0
1643341480000|2022-01-28 03:44:40|418.51|415.91|418.28|415.68|418.51|415.91|418.28|415.68|0
1643341490000|2022-01-28 03:44:50|419.2|416.6|418.97|416.37|419.2|416.6|418.97|416.37|0
1643341500000|2022-01-28 03:45:00|419.2|416.6|419.09|416.49|419.2|416.6|419.09|416.49|0
1643341510000|2022-01-28 03:45:10|418.97|416.37|418.97|416.37|418.97|416.37|418.97|416.37|0
1643341530000|2022-01-28 03:45:30|419.2|416.6|418.97|416.37|419.2|416.6|418.97|416.37|0
1643341550000|2022-01-28 03:45:50|419.2|416.6|419.43|416.83|419.43|416.83|419.2|416.6|0
1643341560000|2022-01-28 03:46:00|419.66|417.06|419.66|417.06|419.66|417.06|419.66|417.06|0
1643341570000|2022-01-28 03:46:10|420.11|417.51|419.55|416.95|420.34|417.74|419.55|416.95|0
1643341580000|2022-01-28 03:46:20|419.43|416.83|419.32|416.72|419.43|416.83|418.97|416.37|0
1643341590000|2022-01-28 03:46:30|419.2|416.6|419.09|416.49|419.2|416.6|418.97|416.37|0
1643341600000|2022-01-28 03:46:40|418.97|416.37|419.09|416.49|419.09|416.49|418.97|416.37|0
1643341610000|2022-01-28 03:46:50|418.97|416.37|418.97|416.37|418.97|416.37|418.97|416.37|0
1643341620000|2022-01-28 03:47:00|419.09|416.49|419.32|416.72|419.32|416.72|419.09|416.49|0
1643341630000|2022-01-28 03:47:10|418.97|416.37|418.97|416.37|418.97|416.37|418.74|416.14|0
1643341640000|2022-01-28 03:47:20|417.82|415.22|417.36|414.76|417.82|415.22|416.9|414.3|0
1643341650000|2022-01-28 03:47:30|417.59|414.99|416.9|414.3|417.59|414.99|416.9|414.3|0
1643341660000|2022-01-28 03:47:40|417.02|414.42|417.82|415.22|417.82|415.22|416.79|414.19|0
1643341670000|2022-01-28 03:47:50|417.59|414.99|417.02|414.42|417.59|414.99|417.02|414.42|0
1643341680000|2022-01-28 03:48:00|417.36|414.76|417.36|414.76|417.36|414.76|417.13|414.53|0
1643341690000|2022-01-28 03:48:10|416.9|414.3|416.9|414.3|417.02|414.42|416.9|414.3|0
1643341700000|2022-01-28 03:48:20|416.67|414.07|416.22|413.62|416.67|414.07|416.22|413.62|0
1643341710000|2022-01-28 03:48:30|416.34|413.74|415.99|413.39|416.34|413.74|415.99|413.39|0
1643341720000|2022-01-28 03:48:40|416.22|413.62|416.56|413.96|416.67|414.07|416.22|413.62|0
1643341730000|2022-01-28 03:48:50|416.45|413.85|416.67|414.07|416.67|414.07|416.45|413.85|0
1643341740000|2022-01-28 03:49:00|416.9|414.3|416.79|414.19|416.9|414.3|416.45|413.85|0
1643341750000|2022-01-28 03:49:10|416.9|414.3|416.9|414.3|416.9|414.3|416.9|414.3|0
1643341760000|2022-01-28 03:49:20|416.45|413.85|417.59|414.99|417.59|414.99|416.45|413.85|0
1643341770000|2022-01-28 03:49:30|417.36|414.76|418.86|416.26|418.86|416.26|417.36|414.76|0
1643341780000|2022-01-28 03:49:40|418.28|415.68|418.17|415.57|418.28|415.68|417.94|415.34|0
1643341790000|2022-01-28 03:49:50|417.94|415.34|417.82|415.22|417.94|415.34|417.82|415.22|0
1643341800000|2022-01-28 03:50:00|418.05|415.45|417.36|414.76|418.05|415.45|417.36|414.76|0
1643341810000|2022-01-28 03:50:10|417.13|414.53|416.9|414.3|417.13|414.53|416.45|413.85|0
1643341820000|2022-01-28 03:50:20|417.02|414.42|416.9|414.3|417.13|414.53|416.56|413.96|0
1643341830000|2022-01-28 03:50:30|416.56|413.96|416.9|414.3|416.9|414.3|416.44|413.84|0
1643341840000|2022-01-28 03:50:40|416.79|414.19|416.79|414.19|417.02|414.42|416.79|414.19|0
1643341850000|2022-01-28 03:50:50|416.9|414.3|417.02|414.42|417.02|414.42|416.9|414.3|0
1643341860000|2022-01-28 03:51:00|417.13|414.53|418.17|415.57|418.17|415.57|417.13|414.53|0
1643341870000|2022-01-28 03:51:10|418.05|415.45|417.82|415.22|418.05|415.45|417.82|415.22|0
1643341880000|2022-01-28 03:51:20|417.59|414.99|417.59|414.99|417.59|414.99|417.36|414.76|0
1643341890000|2022-01-28 03:51:30|417.71|415.11|417.94|415.34|417.94|415.34|417.59|414.99|0
1643341900000|2022-01-28 03:51:40|417.71|415.11|417.71|415.11|417.71|415.11|417.71|415.11|0
1643341910000|2022-01-28 03:51:50|417.94|415.34|418.28|415.68|418.28|415.68|417.82|415.22|0
1643341920000|2022-01-28 03:52:00|418.4|415.8|418.05|415.45|418.51|415.91|418.05|415.45|0
1643341930000|2022-01-28 03:52:10|417.94|415.34|417.94|415.34|418.05|415.45|417.94|415.34|0
1643341940000|2022-01-28 03:52:20|417.82|415.22|417.36|414.76|417.82|415.22|417.36|414.76|0
1643341950000|2022-01-28 03:52:30|417.48|414.88|418.17|415.57|418.17|415.57|417.36|414.76|0
1643341960000|2022-01-28 03:52:40|417.59|414.99|417.82|415.22|417.82|415.22|417.59|414.99|0
1643341970000|2022-01-28 03:52:50|418.05|415.45|418.63|416.03|418.63|416.03|418.05|415.45|0
1643341980000|2022-01-28 03:53:00|418.51|415.91|418.51|415.91|418.51|415.91|418.51|415.91|0
1643341990000|2022-01-28 03:53:10|418.63|416.03|418.74|416.14|419.19|416.59|418.63|416.03|0
1643342000000|2022-01-28 03:53:20|418.63|416.03|418.97|416.37|418.97|416.37|418.63|416.03|0
1643342010000|2022-01-28 03:53:30|419.19|416.59|419.19|416.59|419.31|416.71|419.19|416.59|0
1643342020000|2022-01-28 03:53:40|419.31|416.71|419.19|416.59|419.31|416.71|419.19|416.59|0
1643342030000|2022-01-28 03:53:50|419.42|416.82|419.19|416.59|419.42|416.82|419.19|416.59|0
1643342040000|2022-01-28 03:54:00|419.42|416.82|419.42|416.82|419.54|416.94|419.42|416.82|0
1643342050000|2022-01-28 03:54:10|419.54|416.94|420.11|417.51|420.11|417.51|419.54|416.94|0
1643342060000|2022-01-28 03:54:20|420.34|417.74|420.57|417.97|420.57|417.97|420.34|417.74|0
1643342070000|2022-01-28 03:54:30|421.03|418.43|420.69|418.09|421.26|418.66|420.69|418.09|0
1643342080000|2022-01-28 03:54:40|420.8|418.2|420.92|418.32|421.03|418.43|420.8|418.2|0
1643342090000|2022-01-28 03:54:50|420.23|417.63|419.77|417.17|420.23|417.63|419.77|417.17|0
1643342100000|2022-01-28 03:55:00|420.11|417.51|419.88|417.28|420.11|417.51|419.65|417.05|0
1643342110000|2022-01-28 03:55:10|419.65|417.05|419.88|417.28|420|417.4|419.65|417.05|0
1643342120000|2022-01-28 03:55:20|420|417.4|420.11|417.51|420.11|417.51|420|417.4|0
1643342130000|2022-01-28 03:55:30|420.34|417.74|420.92|418.32|421.03|418.43|420.34|417.74|0
1643342140000|2022-01-28 03:55:40|420.8|418.2|420.92|418.32|420.92|418.32|420.8|418.2|0
1643342150000|2022-01-28 03:55:50|420.8|418.2|420.69|418.09|420.92|418.32|420.57|417.97|0
1643342160000|2022-01-28 03:56:00|419.88|417.28|420.23|417.63|420.23|417.63|419.88|417.28|0
1643342180000|2022-01-28 03:56:20|420.57|417.97|420.46|417.86|420.57|417.97|420.34|417.74|0
1643342190000|2022-01-28 03:56:30|419.88|417.28|419.42|416.82|419.88|417.28|419.42|416.82|0
1643342200000|2022-01-28 03:56:40|419.31|416.71|418.96|416.36|419.31|416.71|418.96|416.36|0
1643342210000|2022-01-28 03:56:50|419.08|416.48|418.96|416.36|419.19|416.59|418.96|416.36|0
1643342220000|2022-01-28 03:57:00|419.19|416.59|420.11|417.51|420.11|417.51|419.19|416.59|0
1643342230000|2022-01-28 03:57:10|420.69|418.09|420.57|417.97|420.69|418.09|420.46|417.86|0
1643342240000|2022-01-28 03:57:20|420|417.4|420.69|418.09|420.69|418.09|420|417.4|0
1643342250000|2022-01-28 03:57:30|421.15|418.55|421.26|418.66|421.26|418.66|421.03|418.43|0
1643342260000|2022-01-28 03:57:40|421.03|418.43|419.88|417.28|421.03|418.43|419.88|417.28|0
1643342270000|2022-01-28 03:57:50|420.11|417.51|420.11|417.51|420.34|417.74|420|417.4|0
1643342280000|2022-01-28 03:58:00|419.88|417.28|419.88|417.28|419.88|417.28|419.88|417.28|0
1643342290000|2022-01-28 03:58:10|420|417.4|420.34|417.74|420.34|417.74|420|417.4|0
1643342300000|2022-01-28 03:58:20|420.69|418.09|420.23|417.63|420.69|418.09|420.23|417.63|0
1643342310000|2022-01-28 03:58:30|420.46|417.86|420.57|417.97|420.57|417.97|420.34|417.74|0
1643342320000|2022-01-28 03:58:40|420.34|417.74|420.57|417.97|420.57|417.97|420.34|417.74|0
1643342330000|2022-01-28 03:58:50|421.03|418.43|421.49|418.89|421.72|419.12|421.03|418.43|0
1643342340000|2022-01-28 03:59:00|421.26|418.66|421.26|418.66|421.38|418.78|421.03|418.43|0
1643342350000|2022-01-28 03:59:10|420.69|418.09|420.8|418.2|420.8|418.2|420.69|418.09|0
1643342360000|2022-01-28 03:59:20|421.03|418.43|421.26|418.66|421.26|418.66|421.03|418.43|0
1643342370000|2022-01-28 03:59:30|421.15|418.55|421.49|418.89|421.49|418.89|421.15|418.55|0
1643342380000|2022-01-28 03:59:40|421.03|418.43|421.26|418.66|421.26|418.66|421.03|418.43|0
1643342390000|2022-01-28 03:59:50|421.03|418.43|420.8|418.2|421.03|418.43|420.8|418.2|0
1643342400000|2022-01-28 04:00:00|420.34|417.74|419.42|416.82|420.34|417.74|419.42|416.82|0
1643342410000|2022-01-28 04:00:10|419.54|416.94|420.11|417.51|420.11|417.51|419.54|416.94|0
1643342420000|2022-01-28 04:00:20|419.77|417.17|420|417.4|420|417.4|419.77|417.17|0
1643342430000|2022-01-28 04:00:30|420.34|417.74|419.77|417.17|420.34|417.74|419.77|417.17|0
1643342440000|2022-01-28 04:00:40|419.88|417.28|419.65|417.05|419.88|417.28|419.42|416.82|0
1643342450000|2022-01-28 04:00:50|419.42|416.82|420.23|417.63|420.23|417.63|419.42|416.82|0
1643342460000|2022-01-28 04:01:00|420.34|417.74|419.65|417.05|420.34|417.74|419.42|416.82|0
1643342470000|2022-01-28 04:01:10|420.23|417.63|419.42|416.82|420.23|417.63|419.42|416.82|0
1643342480000|2022-01-28 04:01:20|419.54|416.94|419.65|417.05|419.65|417.05|419.42|416.82|0
1643342490000|2022-01-28 04:01:30|419.88|417.28|420|417.4|420.11|417.51|419.88|417.28|0
1643342500000|2022-01-28 04:01:40|419.31|416.71|420.11|417.51|420.11|417.51|418.85|416.25|0
1643342510000|2022-01-28 04:01:50|420.23|417.63|420.8|418.2|420.8|418.2|420.11|417.51|0
1643342520000|2022-01-28 04:02:00|421.26|418.66|418.5|415.9|421.26|418.66|418.27|415.67|0
1643342530000|2022-01-28 04:02:10|417.94|415.34|417.71|415.11|418.05|415.45|417.71|415.11|0
1643342540000|2022-01-28 04:02:20|417.82|415.22|417.48|414.88|417.82|415.22|417.48|414.88|0
1643342550000|2022-01-28 04:02:30|417.94|415.34|417.94|415.34|418.27|415.67|417.94|415.34|0
1643342560000|2022-01-28 04:02:40|418.39|415.79|419.31|416.71|419.31|416.71|418.39|415.79|0
1643342570000|2022-01-28 04:02:50|419.65|417.05|419.31|416.71|419.77|417.17|419.31|416.71|0
1643342580000|2022-01-28 04:03:00|419.19|416.59|419.08|416.48|419.42|416.82|419.08|416.48|0
1643342600000|2022-01-28 04:03:20|419.54|416.94|419.54|416.94|419.54|416.94|419.54|416.94|0
1643342610000|2022-01-28 04:03:30|419.31|416.71|418.96|416.36|419.31|416.71|418.85|416.25|0
1643342620000|2022-01-28 04:03:40|418.85|416.25|418.96|416.36|419.08|416.48|418.85|416.25|0
1643342630000|2022-01-28 04:03:50|419.08|416.48|419.42|416.82|419.54|416.94|419.08|416.48|0
1643342640000|2022-01-28 04:04:00|419.54|416.94|420.23|417.63|420.23|417.63|419.54|416.94|0
1643342650000|2022-01-28 04:04:10|420.11|417.51|420.23|417.63|420.34|417.74|420.11|417.51|0
1643342660000|2022-01-28 04:04:20|420.46|417.86|420.92|418.32|420.92|418.32|420.46|417.86|0
1643342670000|2022-01-28 04:04:30|420.69|418.09|420.46|417.86|420.69|418.09|419.88|417.28|0
1643342680000|2022-01-28 04:04:40|420.57|417.97|420.23|417.63|420.57|417.97|420|417.4|0
1643342690000|2022-01-28 04:04:50|420.34|417.74|420.23|417.63|420.46|417.86|420.23|417.63|0
1643342700000|2022-01-28 04:05:00|420.46|417.86|419.88|417.28|420.46|417.86|419.88|417.28|0
1643342710000|2022-01-28 04:05:10|420.46|417.86|420|417.4|420.46|417.86|419.77|417.17|0
1643342720000|2022-01-28 04:05:20|420.11|417.51|420.11|417.51|420.23|417.63|420.11|417.51|0
1643342730000|2022-01-28 04:05:30|420|417.4|419.88|417.28|420|417.4|419.77|417.17|0
1643342740000|2022-01-28 04:05:40|420|417.4|420.11|417.51|420.11|417.51|420|417.4|0
1643342750000|2022-01-28 04:05:50|420|417.4|419.77|417.17|420|417.4|419.77|417.17|0
1643342760000|2022-01-28 04:06:00|420.46|417.86|420|417.4|420.46|417.86|420|417.4|0
1643342770000|2022-01-28 04:06:10|419.88|417.28|419.88|417.28|419.88|417.28|419.54|416.94|0
1643342780000|2022-01-28 04:06:20|420|417.4|420.11|417.51|420.11|417.51|419.88|417.28|0
1643342790000|2022-01-28 04:06:30|420.34|417.74|421.49|418.89|421.49|418.89|420.34|417.74|0
1643342800000|2022-01-28 04:06:40|420.8|418.2|421.61|419.01|421.61|419.01|420.8|418.2|0
1643342810000|2022-01-28 04:06:50|421.49|418.89|421.26|418.66|421.61|419.01|421.26|418.66|0
1643342820000|2022-01-28 04:07:00|421.38|418.78|421.49|418.89|421.49|418.89|421.15|418.55|0
1643342830000|2022-01-28 04:07:10|420.92|418.32|420.34|417.74|421.03|418.43|420.34|417.74|0
1643342840000|2022-01-28 04:07:20|420.8|418.2|420.8|418.2|420.92|418.32|420.69|418.09|0
1643342850000|2022-01-28 04:07:30|420.46|417.86|420.69|418.09|421.03|418.43|420.46|417.86|0
1643342860000|2022-01-28 04:07:40|420.92|418.32|420.8|418.2|420.92|418.32|420.57|417.97|0
1643342870000|2022-01-28 04:07:50|420.69|418.09|420.46|417.86|420.8|418.2|420.46|417.86|0
1643342880000|2022-01-28 04:08:00|420.69|418.09|420.34|417.74|420.69|418.09|420.34|417.74|0
1643342890000|2022-01-28 04:08:10|420|417.4|420.23|417.63|420.23|417.63|419.65|417.05|0
1643342900000|2022-01-28 04:08:20|420.11|417.51|419.54|416.94|420.11|417.51|419.54|416.94|0
1643342910000|2022-01-28 04:08:30|419.42|416.82|419.19|416.59|419.65|417.05|419.19|416.59|0
1643342920000|2022-01-28 04:08:40|419.65|417.05|419.54|416.94|419.65|417.05|419.42|416.82|0
1643342930000|2022-01-28 04:08:50|420|417.4|420.11|417.51|420.11|417.51|420|417.4|0
1643342940000|2022-01-28 04:09:00|419.88|417.28|420.23|417.63|420.23|417.63|419.88|417.28|0
1643342950000|2022-01-28 04:09:10|420.46|417.86|420.46|417.86|420.57|417.97|420.46|417.86|0
1643342960000|2022-01-28 04:09:20|420.8|418.2|420.8|418.2|420.8|418.2|420.8|418.2|0
1643342970000|2022-01-28 04:09:30|420.69|418.09|420.11|417.51|420.8|418.2|420.11|417.51|0
1643342980000|2022-01-28 04:09:40|420.69|418.09|420.34|417.74|420.69|418.09|420.34|417.74|0
1643342990000|2022-01-28 04:09:50|420.57|417.97|420.8|418.2|420.8|418.2|420.57|417.97|0
1643343000000|2022-01-28 04:10:00|421.38|418.78|421.72|419.12|421.72|419.12|421.38|418.78|0
1643343010000|2022-01-28 04:10:10|421.38|418.78|420.34|417.74|421.38|418.78|420.23|417.63|0
1643343020000|2022-01-28 04:10:20|420.57|417.97|420.11|417.51|420.57|417.97|420.11|417.51|0
1643343030000|2022-01-28 04:10:30|420.23|417.63|420.34|417.74|420.34|417.74|420.23|417.63|0
1643343040000|2022-01-28 04:10:40|420.23|417.63|420.11|417.51|420.46|417.86|420.11|417.51|0
1643343050000|2022-01-28 04:10:50|420.46|417.86|420.8|418.2|420.8|418.2|420.11|417.51|0
1643343060000|2022-01-28 04:11:00|420.34|417.74|420.46|417.86|420.46|417.86|420.23|417.63|0
1643343070000|2022-01-28 04:11:10|420.23|417.63|420.23|417.63|420.23|417.63|420.23|417.63|0
1643343080000|2022-01-28 04:11:20|420.46|417.86|420.46|417.86|420.57|417.97|420.46|417.86|0
1643343090000|2022-01-28 04:11:30|420.57|417.97|420.34|417.74|420.57|417.97|420.34|417.74|0
1643343100000|2022-01-28 04:11:40|420.57|417.97|421.26|418.66|421.49|418.89|420.57|417.97|0
1643343110000|2022-01-28 04:11:50|421.6|419|421.26|418.66|421.6|419|421.26|418.66|0
1643343120000|2022-01-28 04:12:00|421.03|418.43|420.8|418.2|421.03|418.43|420.8|418.2|0
1643343130000|2022-01-28 04:12:10|420.34|417.74|420.46|417.86|420.46|417.86|420.34|417.74|0
1643343140000|2022-01-28 04:12:20|420.11|417.51|420.46|417.86|420.46|417.86|420.11|417.51|0
1643343150000|2022-01-28 04:12:30|420.57|417.97|420.11|417.51|420.57|417.97|420.11|417.51|0
1643343160000|2022-01-28 04:12:40|420.34|417.74|420.57|417.97|420.57|417.97|420.11|417.51|0
1643343170000|2022-01-28 04:12:50|420.34|417.74|420.11|417.51|420.34|417.74|420.11|417.51|0
1643343180000|2022-01-28 04:13:00|420.34|417.74|420.46|417.86|420.46|417.86|420.34|417.74|0
1643343190000|2022-01-28 04:13:10|420.34|417.74|420.57|417.97|420.57|417.97|420.34|417.74|0
1643343200000|2022-01-28 04:13:20|420.34|417.74|420.34|417.74|420.34|417.74|420.34|417.74|0
1643343210000|2022-01-28 04:13:30|420.23|417.63|420.23|417.63|420.23|417.63|420.23|417.63|0
1643343220000|2022-01-28 04:13:40|420.11|417.51|420.11|417.51|420.11|417.51|420.11|417.51|0
1643343230000|2022-01-28 04:13:50|420.34|417.74|420.11|417.51|420.34|417.74|420.11|417.51|0
1643343240000|2022-01-28 04:14:00|420.34|417.74|420.34|417.74|420.46|417.86|420.11|417.51|0
1643343250000|2022-01-28 04:14:10|420.57|417.97|420.69|418.09|420.8|418.2|420.57|417.97|0
1643343260000|2022-01-28 04:14:20|421.03|418.43|420.57|417.97|421.03|418.43|420.34|417.74|0
1643343270000|2022-01-28 04:14:30|420.34|417.74|420.57|417.97|420.57|417.97|420.34|417.74|0
1643343280000|2022-01-28 04:14:40|420.69|418.09|420.69|418.09|420.91|418.31|420.69|418.09|0
1643343290000|2022-01-28 04:14:50|420.57|417.97|420.46|417.86|420.57|417.97|420.23|417.63|0
1643343300000|2022-01-28 04:15:00|420.34|417.74|420.8|418.2|420.91|418.31|420.34|417.74|0
1643343310000|2022-01-28 04:15:10|420.57|417.97|420.8|418.2|420.8|418.2|420.57|417.97|0
1643343320000|2022-01-28 04:15:20|420.57|417.97|420.8|418.2|420.8|418.2|420.57|417.97|0
1643343330000|2022-01-28 04:15:30|420.57|417.97|420.57|417.97|420.8|418.2|420.57|417.97|0
1643343340000|2022-01-28 04:15:40|420.68|418.08|420.57|417.97|420.68|418.08|420.57|417.97|0
1643343350000|2022-01-28 04:15:50|420.34|417.74|420.34|417.74|420.34|417.74|420.34|417.74|0
1643343360000|2022-01-28 04:16:00|420.8|418.2|420.57|417.97|420.8|418.2|420.57|417.97|0
1643343370000|2022-01-28 04:16:10|420.68|418.08|420.8|418.2|420.8|418.2|420.68|418.08|0
1643343380000|2022-01-28 04:16:20|420.57|417.97|420.34|417.74|420.57|417.97|420.34|417.74|0
1643343390000|2022-01-28 04:16:30|420.46|417.86|420.34|417.74|420.46|417.86|420.34|417.74|0
1643343400000|2022-01-28 04:16:40|420.46|417.86|421.25|418.65|421.25|418.65|420.46|417.86|0
1643343410000|2022-01-28 04:16:50|421.71|419.11|422.4|419.8|422.4|419.8|421.71|419.11|0
1643343420000|2022-01-28 04:17:00|422.17|419.57|421.71|419.11|422.17|419.57|421.71|419.11|0
1643343430000|2022-01-28 04:17:10|421.37|418.77|421.94|419.34|421.94|419.34|421.37|418.77|0
1643343440000|2022-01-28 04:17:20|421.83|419.23|421.25|418.65|421.83|419.23|421.25|418.65|0
1643343450000|2022-01-28 04:17:30|421.48|418.88|421.37|418.77|421.48|418.88|421.25|418.65|0
1643343460000|2022-01-28 04:17:40|421.48|418.88|421.48|418.88|421.48|418.88|421.37|418.77|0
1643343470000|2022-01-28 04:17:50|421.6|419|421.48|418.88|421.71|419.11|421.25|418.65|0
1643343480000|2022-01-28 04:18:00|422.17|419.57|422.06|419.46|422.4|419.8|422.06|419.46|0
1643343490000|2022-01-28 04:18:10|421.94|419.34|422.06|419.46|422.06|419.46|421.94|419.34|0
1643343500000|2022-01-28 04:18:20|422.29|419.69|423.78|421.18|423.78|421.18|422.29|419.69|0
1643343510000|2022-01-28 04:18:30|423.67|421.07|423.44|420.84|423.67|421.07|423.44|420.84|0
1643343520000|2022-01-28 04:18:40|423.21|420.61|422.86|420.26|423.21|420.61|422.63|420.03|0
1643343530000|2022-01-28 04:18:50|423.32|420.72|423.09|420.49|423.32|420.72|423.09|420.49|0
1643343540000|2022-01-28 04:19:00|422.98|420.38|423.32|420.72|423.32|420.72|422.86|420.26|0
1643343550000|2022-01-28 04:19:10|423.44|420.84|424.13|421.53|424.24|421.64|423.44|420.84|0
1643343560000|2022-01-28 04:19:20|424.01|421.41|424.47|421.87|424.7|422.1|424.01|421.41|0
1643343570000|2022-01-28 04:19:30|424.59|421.99|424.7|422.1|424.7|422.1|424.47|421.87|0
1643343580000|2022-01-28 04:19:40|424.59|421.99|424.47|421.87|424.59|421.99|424.47|421.87|0
1643343590000|2022-01-28 04:19:50|424.01|421.41|423.78|421.18|424.01|421.41|423.78|421.18|0
1643343600000|2022-01-28 04:20:00|423.55|420.95|423.32|420.72|423.78|421.18|423.32|420.72|0
1643343610000|2022-01-28 04:20:10|423.78|421.18|423.21|420.61|423.78|421.18|423.21|420.61|0
1643343620000|2022-01-28 04:20:20|423.09|420.49|422.75|420.15|423.09|420.49|422.75|420.15|0
1643343630000|2022-01-28 04:20:30|422.86|420.26|422.86|420.26|422.98|420.38|422.86|420.26|0
1643343640000|2022-01-28 04:20:40|423.21|420.61|422.86|420.26|423.21|420.61|422.86|420.26|0
1643343650000|2022-01-28 04:20:50|423.09|420.49|424.01|421.41|424.01|421.41|423.09|420.49|0
1643343660000|2022-01-28 04:21:00|423.78|421.18|423.21|420.61|423.78|421.18|423.09|420.49|0
1643343670000|2022-01-28 04:21:10|422.86|420.26|422.98|420.38|423.09|420.49|422.86|420.26|0
1643343680000|2022-01-28 04:21:20|422.86|420.26|422.63|420.03|422.86|420.26|422.63|420.03|0
1643343690000|2022-01-28 04:21:30|422.75|420.15|422.75|420.15|422.75|420.15|422.75|420.15|0
1643343700000|2022-01-28 04:21:40|422.86|420.26|422.86|420.26|422.86|420.26|422.86|420.26|0
1643343710000|2022-01-28 04:21:50|422.75|420.15|422.86|420.26|423.09|420.49|422.63|420.03|0
1643343720000|2022-01-28 04:22:00|422.98|420.38|422.98|420.38|423.09|420.49|422.98|420.38|0
1643343730000|2022-01-28 04:22:10|422.86|420.26|422.86|420.26|422.86|420.26|422.86|420.26|0
1643343740000|2022-01-28 04:22:20|422.98|420.38|423.44|420.84|423.55|420.95|422.98|420.38|0
1643343750000|2022-01-28 04:22:30|423.78|421.18|423.78|421.18|424.01|421.41|423.78|421.18|0
1643343760000|2022-01-28 04:22:40|424.01|421.41|424.01|421.41|424.01|421.41|424.01|421.41|0
1643343770000|2022-01-28 04:22:50|424.13|421.53|423.78|421.18|424.13|421.53|423.78|421.18|0
1643343780000|2022-01-28 04:23:00|423.55|420.95|423.67|421.07|423.9|421.3|423.55|420.95|0
1643343790000|2022-01-28 04:23:10|423.78|421.18|424.36|421.76|424.36|421.76|423.78|421.18|0
1643343800000|2022-01-28 04:23:20|424.13|421.53|424.01|421.41|424.24|421.64|424.01|421.41|0
1643343810000|2022-01-28 04:23:30|424.13|421.53|424.47|421.87|424.59|421.99|424.13|421.53|0
1643343820000|2022-01-28 04:23:40|424.36|421.76|423.67|421.07|424.36|421.76|423.55|420.95|0
1643343830000|2022-01-28 04:23:50|423.78|421.18|423.32|420.72|423.78|421.18|423.32|420.72|0
1643343840000|2022-01-28 04:24:00|423.44|420.84|424.36|421.76|424.36|421.76|423.44|420.84|0
1643343850000|2022-01-28 04:24:10|424.47|421.87|424.59|421.99|424.59|421.99|424.47|421.87|0
1643343860000|2022-01-28 04:24:20|424.7|422.1|425.39|422.79|425.39|422.79|424.7|422.1|0
1643343870000|2022-01-28 04:24:30|424.82|422.22|424.47|421.87|424.82|422.22|424.36|421.76|0
1643343880000|2022-01-28 04:24:40|424.24|421.64|424.47|421.87|424.47|421.87|424.24|421.64|0
1643343890000|2022-01-28 04:24:50|424.36|421.76|424.13|421.53|424.36|421.76|423.78|421.18|0
1643343900000|2022-01-28 04:25:00|423.9|421.3|424.24|421.64|424.24|421.64|423.32|420.72|0
1643343910000|2022-01-28 04:25:10|424.47|421.87|424.36|421.76|424.7|422.1|424.36|421.76|0
1643343920000|2022-01-28 04:25:20|424.24|421.64|424.47|421.87|424.47|421.87|424.24|421.64|0
1643343930000|2022-01-28 04:25:30|424.24|421.64|424.24|421.64|424.47|421.87|424.24|421.64|0
1643343940000|2022-01-28 04:25:40|424.01|421.41|424.01|421.41|424.01|421.41|424.01|421.41|0
1643343960000|2022-01-28 04:26:00|424.24|421.64|424.24|421.64|424.24|421.64|424.24|421.64|0
1643343970000|2022-01-28 04:26:10|424.01|421.41|424.01|421.41|424.01|421.41|424.01|421.41|0
1643344000000|2022-01-28 04:26:40|424.47|421.87|424.7|422.1|424.7|422.1|424.47|421.87|0
1643344020000|2022-01-28 04:27:00|424.47|421.87|424.59|421.99|424.59|421.99|424.47|421.87|0
1643344030000|2022-01-28 04:27:10|424.01|421.41|424.01|421.41|424.01|421.41|424.01|421.41|0
1643344040000|2022-01-28 04:27:20|423.78|421.18|423.55|420.95|423.78|421.18|423.55|420.95|0
1643344050000|2022-01-28 04:27:30|423.21|420.61|423.09|420.49|423.21|420.61|423.09|420.49|0
1643344060000|2022-01-28 04:27:40|423.21|420.61|422.75|420.15|423.21|420.61|422.75|420.15|0
1643344070000|2022-01-28 04:27:50|422.63|420.03|422.86|420.26|422.86|420.26|422.63|420.03|0
1643344080000|2022-01-28 04:28:00|422.63|420.03|422.86|420.26|422.86|420.26|422.63|420.03|0
1643344090000|2022-01-28 04:28:10|422.63|420.03|422.63|420.03|422.63|420.03|422.63|420.03|0
1643344100000|2022-01-28 04:28:20|422.52|419.92|422.52|419.92|422.63|420.03|422.52|419.92|0
1643344110000|2022-01-28 04:28:30|422.4|419.8|421.94|419.34|422.4|419.8|421.94|419.34|0
1643344120000|2022-01-28 04:28:40|421.71|419.11|421.83|419.23|421.94|419.34|421.71|419.11|0
1643344130000|2022-01-28 04:28:50|421.6|419|421.48|418.88|421.71|419.11|421.48|418.88|0
1643344140000|2022-01-28 04:29:00|421.71|419.11|421.71|419.11|421.83|419.23|421.71|419.11|0
1643344150000|2022-01-28 04:29:10|422.4|419.8|422.17|419.57|422.4|419.8|421.71|419.11|0
1643344160000|2022-01-28 04:29:20|422.06|419.46|422.17|419.57|422.29|419.69|422.06|419.46|0
1643344170000|2022-01-28 04:29:30|422.63|420.03|422.63|420.03|422.86|420.26|422.63|420.03|0
1643344180000|2022-01-28 04:29:40|422.4|419.8|422.29|419.69|422.4|419.8|422.17|419.57|0
1643344190000|2022-01-28 04:29:50|422.17|419.57|422.63|420.03|422.63|420.03|422.17|419.57|0
1643344200000|2022-01-28 04:30:00|422.52|419.92|422.4|419.8|422.52|419.92|422.17|419.57|0
1643344210000|2022-01-28 04:30:10|422.63|420.03|422.63|420.03|422.63|420.03|422.52|419.92|0
1643344220000|2022-01-28 04:30:20|422.86|420.26|422.86|420.26|422.86|420.26|422.86|420.26|0
1643344230000|2022-01-28 04:30:30|423.09|420.49|423.09|420.49|423.32|420.72|423.09|420.49|0
1643344240000|2022-01-28 04:30:40|423.32|420.72|423.44|420.84|423.44|420.84|423.32|420.72|0
1643344250000|2022-01-28 04:30:50|422.98|420.38|423.09|420.49|423.09|420.49|422.98|420.38|0
1643344260000|2022-01-28 04:31:00|422.86|420.26|422.4|419.8|422.86|420.26|422.4|419.8|0
1643344270000|2022-01-28 04:31:10|422.17|419.57|422.17|419.57|422.17|419.57|422.17|419.57|0
1643344280000|2022-01-28 04:31:20|422.52|419.92|422.52|419.92|422.52|419.92|422.52|419.92|0
1643344290000|2022-01-28 04:31:30|422.63|420.03|422.06|419.46|422.63|420.03|422.06|419.46|0
1643344300000|2022-01-28 04:31:40|421.94|419.34|421.25|418.65|421.94|419.34|421.25|418.65|0
1643344310000|2022-01-28 04:31:50|421.71|419.11|421.71|419.11|421.71|419.11|421.6|419|0
1643344320000|2022-01-28 04:32:00|421.83|419.23|423.09|420.49|423.09|420.49|421.83|419.23|0
1643344330000|2022-01-28 04:32:10|422.52|419.92|422.17|419.57|422.52|419.92|422.17|419.57|0
1643344340000|2022-01-28 04:32:20|421.94|419.34|421.94|419.34|422.06|419.46|421.94|419.34|0
1643344350000|2022-01-28 04:32:30|421.25|418.65|421.02|418.42|421.25|418.65|421.02|418.42|0
1643344360000|2022-01-28 04:32:40|421.14|418.54|421.25|418.65|421.37|418.77|421.14|418.54|0
1643344370000|2022-01-28 04:32:50|421.02|418.42|421.48|418.88|421.71|419.11|421.02|418.42|0
1643344380000|2022-01-28 04:33:00|421.37|418.77|421.14|418.54|421.37|418.77|421.14|418.54|0
1643344390000|2022-01-28 04:33:10|420.79|418.19|420.1|417.5|420.79|418.19|420.1|417.5|0
1643344400000|2022-01-28 04:33:20|420.45|417.85|420.1|417.5|420.45|417.85|420.1|417.5|0
1643344410000|2022-01-28 04:33:30|420.33|417.73|420.33|417.73|420.33|417.73|420.22|417.62|0
1643344420000|2022-01-28 04:33:40|420.22|417.62|420.33|417.73|420.33|417.73|420.1|417.5|0
1643344430000|2022-01-28 04:33:50|420.56|417.96|420.79|418.19|420.79|418.19|420.56|417.96|0
1643344440000|2022-01-28 04:34:00|420.68|418.08|421.71|419.11|421.71|419.11|420.68|418.08|0
1643344450000|2022-01-28 04:34:10|421.48|418.88|420.79|418.19|421.48|418.88|420.79|418.19|0
1643344460000|2022-01-28 04:34:20|420.56|417.96|421.02|418.42|421.02|418.42|420.56|417.96|0
1643344470000|2022-01-28 04:34:30|420.91|418.31|420.56|417.96|420.91|418.31|420.56|417.96|0
1643344480000|2022-01-28 04:34:40|420.79|418.19|420.45|417.85|420.91|418.31|420.45|417.85|0
1643344490000|2022-01-28 04:34:50|420.79|418.19|420.68|418.08|420.79|418.19|420.56|417.96|0
1643344500000|2022-01-28 04:35:00|420.45|417.85|420.79|418.19|420.79|418.19|420.45|417.85|0
1643344510000|2022-01-28 04:35:10|421.02|418.42|420.91|418.31|421.02|418.42|420.79|418.19|0
1643344520000|2022-01-28 04:35:20|421.02|418.42|420.91|418.31|421.02|418.42|420.79|418.19|0
1643344530000|2022-01-28 04:35:30|420.79|418.19|421.02|418.42|421.02|418.42|420.79|418.19|0
1643344540000|2022-01-28 04:35:40|420.79|418.19|420.79|418.19|420.79|418.19|420.79|418.19|0
1643344550000|2022-01-28 04:35:50|421.25|418.65|421.25|418.65|421.25|418.65|421.25|418.65|0
1643344560000|2022-01-28 04:36:00|421.48|418.88|421.6|419|421.71|419.11|421.48|418.88|0
1643344570000|2022-01-28 04:36:10|421.48|418.88|421.14|418.54|421.48|418.88|421.14|418.54|0
1643344580000|2022-01-28 04:36:20|421.25|418.65|421.6|419|421.6|419|421.25|418.65|0
1643344590000|2022-01-28 04:36:30|421.48|418.88|421.71|419.11|421.83|419.23|421.48|418.88|0
1643344600000|2022-01-28 04:36:40|421.6|419|421.6|419|421.6|419|421.48|418.88|0
1643344610000|2022-01-28 04:36:50|421.48|418.88|421.48|418.88|421.71|419.11|421.48|418.88|0
1643344620000|2022-01-28 04:37:00|421.6|419|421.83|419.23|421.94|419.34|421.6|419|0
1643344630000|2022-01-28 04:37:10|421.71|419.11|421.94|419.34|422.17|419.57|421.71|419.11|0
1643344640000|2022-01-28 04:37:20|422.06|419.46|421.25|418.65|422.06|419.46|421.25|418.65|0
1643344650000|2022-01-28 04:37:30|421.37|418.77|421.6|419|421.71|419.11|421.37|418.77|0
1643344660000|2022-01-28 04:37:40|421.71|419.11|421.6|419|421.71|419.11|421.48|418.88|0
1643344670000|2022-01-28 04:37:50|421.48|418.88|421.37|418.77|421.48|418.88|421.25|418.65|0
1643344680000|2022-01-28 04:38:00|421.48|418.88|421.25|418.65|421.48|418.88|421.25|418.65|0
1643344690000|2022-01-28 04:38:10|421.37|418.77|421.25|418.65|421.37|418.77|421.25|418.65|0
1643344710000|2022-01-28 04:38:30|420.68|418.08|420.33|417.73|420.68|418.08|420.33|417.73|0
1643344720000|2022-01-28 04:38:40|420.45|417.85|420.45|417.85|420.56|417.96|420.33|417.73|0
1643344730000|2022-01-28 04:38:50|420.68|418.08|421.14|418.54|421.14|418.54|420.68|418.08|0
1643344740000|2022-01-28 04:39:00|421.48|418.88|421.37|418.77|421.48|418.88|421.37|418.77|0
1643344750000|2022-01-28 04:39:10|421.94|419.34|421.71|419.11|421.94|419.34|421.71|419.11|0
1643344760000|2022-01-28 04:39:20|421.94|419.34|421.71|419.11|421.94|419.34|421.71|419.11|0
1643344770000|2022-01-28 04:39:30|421.94|419.34|422.06|419.46|422.06|419.46|421.94|419.34|0
1643344780000|2022-01-28 04:39:40|422.17|419.57|421.94|419.34|422.17|419.57|421.94|419.34|0
1643344790000|2022-01-28 04:39:50|421.71|419.11|421.71|419.11|421.83|419.23|421.48|418.88|0
1643344800000|2022-01-28 04:40:00|421.6|419|420.56|417.96|421.6|419|420.56|417.96|0
1643344810000|2022-01-28 04:40:10|420.68|418.08|420.79|418.19|420.79|418.19|420.56|417.96|0
1643344820000|2022-01-28 04:40:20|421.02|418.42|421.02|418.42|421.25|418.65|421.02|418.42|0
1643344830000|2022-01-28 04:40:30|420.91|418.31|420.91|418.31|420.91|418.31|420.91|418.31|0
1643344840000|2022-01-28 04:40:40|421.14|418.54|421.02|418.42|421.14|418.54|421.02|418.42|0
1643344850000|2022-01-28 04:40:50|420.79|418.19|420.79|418.19|420.79|418.19|420.79|418.19|0
1643344860000|2022-01-28 04:41:00|421.71|419.11|421.48|418.88|421.71|419.11|421.48|418.88|0
1643344870000|2022-01-28 04:41:10|421.25|418.65|421.02|418.42|421.25|418.65|420.91|418.31|0
1643344880000|2022-01-28 04:41:20|421.14|418.54|421.37|418.77|421.37|418.77|421.14|418.54|0
1643344890000|2022-01-28 04:41:30|421.25|418.65|421.25|418.65|421.37|418.77|421.25|418.65|0
1643344900000|2022-01-28 04:41:40|421.48|418.88|421.48|418.88|421.48|418.88|421.48|418.88|0
1643344910000|2022-01-28 04:41:50|421.37|418.77|420.79|418.19|421.37|418.77|420.79|418.19|0
1643344920000|2022-01-28 04:42:00|420.56|417.96|420.33|417.73|420.56|417.96|420.33|417.73|0
1643344930000|2022-01-28 04:42:10|420.56|417.96|420.56|417.96|420.56|417.96|420.56|417.96|0
1643344940000|2022-01-28 04:42:20|420.68|418.08|420.68|418.08|420.68|418.08|420.68|418.08|0
1643344950000|2022-01-28 04:42:30|420.91|418.31|421.25|418.65|421.25|418.65|420.91|418.31|0
1643344960000|2022-01-28 04:42:40|421.02|418.42|421.02|418.42|421.14|418.54|421.02|418.42|0
1643344980000|2022-01-28 04:43:00|421.25|418.65|421.25|418.65|421.25|418.65|421.25|418.65|0
1643344990000|2022-01-28 04:43:10|421.14|418.54|421.14|418.54|421.14|418.54|421.14|418.54|0
1643345000000|2022-01-28 04:43:20|421.25|418.65|422.06|419.46|422.17|419.57|421.25|418.65|0
1643345010000|2022-01-28 04:43:30|421.02|418.42|421.02|418.42|421.02|418.42|420.79|418.19|0
1643345020000|2022-01-28 04:43:40|421.37|418.77|421.71|419.11|421.71|419.11|421.37|418.77|0
1643345030000|2022-01-28 04:43:50|421.48|418.88|422.06|419.46|422.17|419.57|421.48|418.88|0
1643345040000|2022-01-28 04:44:00|422.29|419.69|421.48|418.88|422.29|419.69|421.48|418.88|0
1643345050000|2022-01-28 04:44:10|421.6|419|421.6|419|421.6|419|421.6|419|0
1643345060000|2022-01-28 04:44:20|421.48|418.88|421.48|418.88|421.48|418.88|421.14|418.54|0
1643345070000|2022-01-28 04:44:30|421.6|419|421.71|419.11|421.71|419.11|421.6|419|0
1643345080000|2022-01-28 04:44:40|422.06|419.46|422.17|419.57|422.17|419.57|421.94|419.34|0
1643345090000|2022-01-28 04:44:50|421.94|419.34|422.17|419.57|422.17|419.57|421.71|419.11|0
1643345100000|2022-01-28 04:45:00|422.4|419.8|422.4|419.8|422.63|420.03|422.4|419.8|0
1643345110000|2022-01-28 04:45:10|422.51|419.91|423.2|420.6|423.2|420.6|422.51|419.91|0
1643345120000|2022-01-28 04:45:20|423.32|420.72|422.17|419.57|423.32|420.72|422.17|419.57|0
1643345130000|2022-01-28 04:45:30|422.05|419.45|421.25|418.65|422.05|419.45|421.25|418.65|0
1643345140000|2022-01-28 04:45:40|420.79|418.19|421.14|418.54|421.14|418.54|420.79|418.19|0
1643345150000|2022-01-28 04:45:50|420.79|418.19|421.02|418.42|421.02|418.42|420.79|418.19|0
1643345160000|2022-01-28 04:46:00|420.91|418.31|421.14|418.54|421.14|418.54|420.91|418.31|0
1643345170000|2022-01-28 04:46:10|420.91|418.31|421.37|418.77|421.48|418.88|420.91|418.31|0
1643345180000|2022-01-28 04:46:20|421.25|418.65|421.48|418.88|421.48|418.88|421.14|418.54|0
1643345190000|2022-01-28 04:46:30|421.37|418.77|421.02|418.42|421.37|418.77|420.79|418.19|0
1643345200000|2022-01-28 04:46:40|420.91|418.31|420.79|418.19|420.91|418.31|420.79|418.19|0
1643345210000|2022-01-28 04:46:50|420.68|418.08|420.79|418.19|420.79|418.19|420.56|417.96|0
1643345220000|2022-01-28 04:47:00|421.02|418.42|421.71|419.11|421.71|419.11|420.91|418.31|0
1643345230000|2022-01-28 04:47:10|422.39|419.79|422.74|420.14|422.74|420.14|422.39|419.79|0
1643345240000|2022-01-28 04:47:20|422.85|420.25|422.62|420.02|422.85|420.25|422.62|420.02|0
1643345250000|2022-01-28 04:47:30|422.85|420.25|422.51|419.91|422.97|420.37|422.39|419.79|0
1643345260000|2022-01-28 04:47:40|422.39|419.79|421.59|418.99|422.51|419.91|421.59|418.99|0
1643345270000|2022-01-28 04:47:50|421.36|418.76|421.02|418.42|421.36|418.76|421.02|418.42|0
1643345280000|2022-01-28 04:48:00|421.25|418.65|421.59|418.99|421.82|419.22|421.25|418.65|0
1643345290000|2022-01-28 04:48:10|421.36|418.76|421.36|418.76|421.36|418.76|421.25|418.65|0
1643345300000|2022-01-28 04:48:20|421.25|418.65|421.25|418.65|421.25|418.65|421.25|418.65|0
1643345310000|2022-01-28 04:48:30|421.02|418.42|421.25|418.65|421.25|418.65|421.02|418.42|0
1643345320000|2022-01-28 04:48:40|421.02|418.42|421.25|418.65|421.36|418.76|421.02|418.42|0
1643345330000|2022-01-28 04:48:50|421.7|419.1|421.7|419.1|421.7|419.1|421.7|419.1|0
1643345340000|2022-01-28 04:49:00|421.93|419.33|421.7|419.1|421.93|419.33|421.7|419.1|0
1643345350000|2022-01-28 04:49:10|421.93|419.33|422.74|420.14|422.74|420.14|421.93|419.33|0
1643345360000|2022-01-28 04:49:20|422.62|420.02|422.39|419.79|422.62|420.02|422.39|419.79|0
1643345370000|2022-01-28 04:49:30|422.51|419.91|422.62|420.02|422.62|420.02|422.51|419.91|0
1643345380000|2022-01-28 04:49:40|422.85|420.25|423.43|420.83|423.43|420.83|422.85|420.25|0
1643345390000|2022-01-28 04:49:50|423.54|420.94|424.58|421.98|424.58|421.98|423.54|420.94|0
1643345400000|2022-01-28 04:50:00|425.05|422.45|425.39|422.79|425.39|422.79|424.93|422.33|0
1643345410000|2022-01-28 04:50:10|425.51|422.91|425.39|422.79|425.62|423.02|425.39|422.79|0
1643345420000|2022-01-28 04:50:20|425.85|423.25|426.08|423.48|426.08|423.48|425.39|422.79|0
1643345430000|2022-01-28 04:50:30|425.62|423.02|424.81|422.21|425.62|423.02|424.81|422.21|0
1643345440000|2022-01-28 04:50:40|425.16|422.56|425.16|422.56|425.16|422.56|425.04|422.44|0
1643345450000|2022-01-28 04:50:50|425.62|423.02|425.85|423.25|425.85|423.25|425.62|423.02|0
1643345460000|2022-01-28 04:51:00|425.39|422.79|425.16|422.56|425.39|422.79|425.16|422.56|0
1643345470000|2022-01-28 04:51:10|425.39|422.79|425.39|422.79|425.39|422.79|425.39|422.79|0
1643345480000|2022-01-28 04:51:20|426.54|423.94|426.08|423.48|426.54|423.94|426.08|423.48|0
1643345490000|2022-01-28 04:51:30|426.77|424.17|426.43|423.83|426.77|424.17|426.43|423.83|0
1643345500000|2022-01-28 04:51:40|426.54|423.94|426.54|423.94|426.66|424.06|426.54|423.94|0
1643345510000|2022-01-28 04:51:50|426.66|424.06|426.08|423.48|426.66|424.06|426.08|423.48|0
1643345520000|2022-01-28 04:52:00|426.31|423.71|426.31|423.71|426.54|423.94|426.31|423.71|0
1643345530000|2022-01-28 04:52:10|425.85|423.25|426.08|423.48|426.08|423.48|425.85|423.25|0
1643345540000|2022-01-28 04:52:20|426.2|423.6|426.08|423.48|426.2|423.6|426.08|423.48|0
1643345550000|2022-01-28 04:52:30|426.2|423.6|426.08|423.48|426.43|423.83|426.08|423.48|0
1643345560000|2022-01-28 04:52:40|425.97|423.37|425.62|423.02|425.97|423.37|425.62|423.02|0
1643345570000|2022-01-28 04:52:50|425.85|423.25|425.5|422.9|425.85|423.25|425.5|422.9|0
1643345580000|2022-01-28 04:53:00|425.62|423.02|425.85|423.25|425.85|423.25|425.62|423.02|0
1643345590000|2022-01-28 04:53:10|425.62|423.02|425.74|423.14|425.74|423.14|425.62|423.02|0
1643345600000|2022-01-28 04:53:20|426.54|423.94|426.54|423.94|426.54|423.94|426.54|423.94|0
1643345610000|2022-01-28 04:53:30|426.43|423.83|426.54|423.94|426.54|423.94|426.43|423.83|0
1643345620000|2022-01-28 04:53:40|426.77|424.17|426.77|424.17|426.77|424.17|426.77|424.17|0
1643345630000|2022-01-28 04:53:50|426.66|424.06|427|424.4|427|424.4|426.54|423.94|0
1643345640000|2022-01-28 04:54:00|426.77|424.17|427|424.4|427|424.4|426.77|424.17|0
1643345650000|2022-01-28 04:54:10|426.89|424.29|427|424.4|427|424.4|426.77|424.17|0
1643345670000|2022-01-28 04:54:30|427.46|424.86|427.46|424.86|427.46|424.86|427.23|424.63|0
1643345680000|2022-01-28 04:54:40|427.23|424.63|427|424.4|427.23|424.63|427|424.4|0
1643345690000|2022-01-28 04:54:50|427.12|424.52|427.23|424.63|427.23|424.63|427|424.4|0
1643345700000|2022-01-28 04:55:00|427.46|424.86|428.15|425.55|428.15|425.55|427.46|424.86|0
1643345710000|2022-01-28 04:55:10|427.69|425.09|428.04|425.44|428.04|425.44|427.69|425.09|0
1643345720000|2022-01-28 04:55:20|427.92|425.32|428.61|426.01|428.61|426.01|427.92|425.32|0
1643345730000|2022-01-28 04:55:30|428.5|425.9|428.5|425.9|428.5|425.9|428.5|425.9|0
1643345740000|2022-01-28 04:55:40|428.27|425.67|428.04|425.44|428.27|425.67|427.92|425.32|0
1643345750000|2022-01-28 04:55:50|428.73|426.13|428.38|425.78|428.73|426.13|428.27|425.67|0
1643345760000|2022-01-28 04:56:00|428.27|425.67|428.38|425.78|428.38|425.78|428.27|425.67|0
1643345770000|2022-01-28 04:56:10|428.61|426.01|428.5|425.9|428.61|426.01|428.5|425.9|0
1643345780000|2022-01-28 04:56:20|428.61|426.01|428.38|425.78|428.61|426.01|428.38|425.78|0
1643345790000|2022-01-28 04:56:30|428.61|426.01|428.15|425.55|428.61|426.01|428.15|425.55|0
1643345800000|2022-01-28 04:56:40|427.92|425.32|427|424.4|428.15|425.55|427|424.4|0
1643345810000|2022-01-28 04:56:50|427.46|424.86|427.23|424.63|427.58|424.98|427.23|424.63|0
1643345820000|2022-01-28 04:57:00|427|424.4|427.12|424.52|427.12|424.52|427|424.4|0
1643345830000|2022-01-28 04:57:10|427|424.4|427.46|424.86|427.46|424.86|427|424.4|0
1643345840000|2022-01-28 04:57:20|427.69|425.09|428.38|425.78|428.38|425.78|427.69|425.09|0
1643345850000|2022-01-28 04:57:30|428.15|425.55|428.04|425.44|428.27|425.67|428.04|425.44|0
1643345860000|2022-01-28 04:57:40|427.92|425.32|427.81|425.21|427.92|425.32|427.81|425.21|0
1643345870000|2022-01-28 04:57:50|427.23|424.63|427.23|424.63|427.23|424.63|427.23|424.63|0
1643345880000|2022-01-28 04:58:00|427.46|424.86|427.46|424.86|427.46|424.86|427.46|424.86|0
1643345890000|2022-01-28 04:58:10|427.23|424.63|427.23|424.63|427.23|424.63|427.12|424.52|0
1643345900000|2022-01-28 04:58:20|427.69|425.09|427.92|425.32|427.92|425.32|427.69|425.09|0
1643345910000|2022-01-28 04:58:30|428.15|425.55|428.38|425.78|428.38|425.78|428.15|425.55|0
1643345920000|2022-01-28 04:58:40|428.5|425.9|428.38|425.78|428.61|426.01|428.38|425.78|0
1643345930000|2022-01-28 04:58:50|428.61|426.01|428.27|425.67|428.61|426.01|428.27|425.67|0
1643345940000|2022-01-28 04:59:00|428.15|425.55|428.15|425.55|428.15|425.55|428.15|425.55|0
1643345950000|2022-01-28 04:59:10|427.58|424.98|427.46|424.86|427.58|424.98|427.46|424.86|0
1643345960000|2022-01-28 04:59:20|427.23|424.63|427.35|424.75|427.46|424.86|427.23|424.63|0
1643345970000|2022-01-28 04:59:30|427.46|424.86|427.81|425.21|427.81|425.21|427.46|424.86|0
1643345980000|2022-01-28 04:59:40|427.69|425.09|427.69|425.09|427.69|425.09|427.69|425.09|0
1643345990000|2022-01-28 04:59:50|427.92|425.32|427.58|424.98|427.92|425.32|427.46|424.86|0
1643346000000|2022-01-28 05:00:00|427.46|424.86|427.92|425.32|429.19|426.59|427.46|424.86|0
1643346010000|2022-01-28 05:00:10|428.04|425.44|429.07|426.47|429.07|426.47|428.04|425.44|0
1643346020000|2022-01-28 05:00:20|428.73|426.13|427.92|425.32|428.73|426.13|427.92|425.32|0
1643346030000|2022-01-28 05:00:30|427.69|425.09|427.23|424.63|427.69|425.09|427.23|424.63|0
1643346040000|2022-01-28 05:00:40|427.69|425.09|428.15|425.55|428.15|425.55|427.69|425.09|0
1643346060000|2022-01-28 05:01:00|428.38|425.78|428.27|425.67|428.84|426.24|428.27|425.67|0
1643346070000|2022-01-28 05:01:10|428.15|425.55|428.15|425.55|428.27|425.67|428.15|425.55|0
1643346080000|2022-01-28 05:01:20|428.38|425.78|428.38|425.78|428.38|425.78|428.38|425.78|0
1643346090000|2022-01-28 05:01:30|428.15|425.55|428.15|425.55|428.15|425.55|428.15|425.55|0
1643346100000|2022-01-28 05:01:40|428.38|425.78|428.5|425.9|428.5|425.9|428.38|425.78|0
1643346110000|2022-01-28 05:01:50|428.61|426.01|428.61|426.01|429.07|426.47|428.61|426.01|0
1643346120000|2022-01-28 05:02:00|428.84|426.24|428.15|425.55|428.84|426.24|428.15|425.55|0
1643346130000|2022-01-28 05:02:10|428.61|426.01|428.84|426.24|428.84|426.24|428.61|426.01|0
1643346140000|2022-01-28 05:02:20|428.73|426.13|429.07|426.47|429.19|426.59|428.73|426.13|0
1643346150000|2022-01-28 05:02:30|428.84|426.24|428.61|426.01|428.84|426.24|428.61|426.01|0
1643346160000|2022-01-28 05:02:40|428.15|425.55|428.15|425.55|428.38|425.78|428.15|425.55|0
1643346170000|2022-01-28 05:02:50|428.38|425.78|428.15|425.55|428.38|425.78|428.15|425.55|0
1643346180000|2022-01-28 05:03:00|428.5|425.9|428.61|426.01|428.73|426.13|428.5|425.9|0
1643346190000|2022-01-28 05:03:10|428.84|426.24|428.84|426.24|428.96|426.36|428.84|426.24|0
1643346200000|2022-01-28 05:03:20|428.73|426.13|428.61|426.01|428.73|426.13|428.61|426.01|0
1643346210000|2022-01-28 05:03:30|428.73|426.13|428.38|425.78|428.73|426.13|428.38|425.78|0
1643346220000|2022-01-28 05:03:40|428.73|426.13|428.61|426.01|428.73|426.13|428.61|426.01|0
1643346230000|2022-01-28 05:03:50|428.27|425.67|428.27|425.67|428.38|425.78|428.15|425.55|0
1643346240000|2022-01-28 05:04:00|428.38|425.78|428.61|426.01|428.61|426.01|428.27|425.67|0
1643346250000|2022-01-28 05:04:10|428.5|425.9|428.15|425.55|428.61|426.01|428.15|425.55|0
1643346260000|2022-01-28 05:04:20|428.38|425.78|427.92|425.32|428.38|425.78|427.92|425.32|0
1643346270000|2022-01-28 05:04:30|427.23|424.63|427.23|424.63|427.81|425.21|427.23|424.63|0
1643346280000|2022-01-28 05:04:40|427|424.4|427|424.4|427|424.4|426.76|424.16|0
1643346290000|2022-01-28 05:04:50|427.23|424.63|427|424.4|427.23|424.63|427|424.4|0
1643346300000|2022-01-28 05:05:00|427.23|424.63|427.23|424.63|427.23|424.63|427|424.4|0
1643346310000|2022-01-28 05:05:10|427|424.4|427.46|424.86|427.46|424.86|427|424.4|0
1643346320000|2022-01-28 05:05:20|427.92|425.32|427.92|425.32|428.04|425.44|427.92|425.32|0
1643346330000|2022-01-28 05:05:30|428.15|425.55|428.15|425.55|428.15|425.55|428.04|425.44|0
1643346340000|2022-01-28 05:05:40|427.69|425.09|427.46|424.86|427.69|425.09|427.46|424.86|0
1643346350000|2022-01-28 05:05:50|426.99|424.39|425.84|423.24|426.99|424.39|425.84|423.24|0
1643346360000|2022-01-28 05:06:00|425.96|423.36|425.96|423.36|425.96|423.36|425.96|423.36|0
1643346370000|2022-01-28 05:06:10|425.61|423.01|426.53|423.93|426.53|423.93|425.61|423.01|0
1643346380000|2022-01-28 05:06:20|426.3|423.7|426.42|423.82|426.42|423.82|426.07|423.47|0
1643346390000|2022-01-28 05:06:30|426.53|423.93|426.53|423.93|426.53|423.93|426.3|423.7|0
1643346400000|2022-01-28 05:06:40|426.65|424.05|427.11|424.51|427.11|424.51|426.65|424.05|0
1643346410000|2022-01-28 05:06:50|426.99|424.39|427.23|424.63|427.23|424.63|426.99|424.39|0
1643346420000|2022-01-28 05:07:00|427.35|424.75|427.69|425.09|427.69|425.09|427.35|424.75|0
1643346430000|2022-01-28 05:07:10|427.81|425.21|427.46|424.86|427.81|425.21|427.46|424.86|0
1643346440000|2022-01-28 05:07:20|427.35|424.75|427.23|424.63|427.35|424.75|427.23|424.63|0
1643346450000|2022-01-28 05:07:30|425.84|423.24|426.07|423.47|426.19|423.59|425.84|423.24|0
1643346460000|2022-01-28 05:07:40|426.19|423.59|426.19|423.59|426.19|423.59|426.19|423.59|0
1643346470000|2022-01-28 05:07:50|426.3|423.7|426.88|424.28|426.88|424.28|426.3|423.7|0
1643346480000|2022-01-28 05:08:00|426.76|424.16|426.53|423.93|426.76|424.16|426.07|423.47|0
1643346490000|2022-01-28 05:08:10|426.42|423.82|427.11|424.51|427.11|424.51|426.42|423.82|0
1643346500000|2022-01-28 05:08:20|427.22|424.62|427.58|424.98|427.58|424.98|427.22|424.62|0
1643346510000|2022-01-28 05:08:30|427.46|424.86|427.69|425.09|427.92|425.32|427.46|424.86|0
1643346520000|2022-01-28 05:08:40|427.11|424.51|427.92|425.32|427.92|425.32|427.11|424.51|0
1643346530000|2022-01-28 05:08:50|428.15|425.55|426.88|424.28|428.15|425.55|426.88|424.28|0
1643346540000|2022-01-28 05:09:00|426.76|424.16|426.65|424.05|427.22|424.62|426.65|424.05|0
1643346550000|2022-01-28 05:09:10|426.42|423.82|427.22|424.62|427.22|424.62|426.42|423.82|0
1643346560000|2022-01-28 05:09:20|427.46|424.86|427.22|424.62|427.46|424.86|427.22|424.62|0
1643346570000|2022-01-28 05:09:30|426.88|424.28|426.3|423.7|426.88|424.28|426.07|423.47|0
1643346580000|2022-01-28 05:09:40|426.53|423.93|426.88|424.28|427.22|424.62|426.53|423.93|0
1643346590000|2022-01-28 05:09:50|427.22|424.62|428.15|425.55|428.15|425.55|427.22|424.62|0
1643346600000|2022-01-28 05:10:00|428.73|426.13|429.07|426.47|429.07|426.47|428.73|426.13|0
1643346610000|2022-01-28 05:10:10|429.3|426.7|429.99|427.39|429.99|427.39|429.3|426.7|0
1643346620000|2022-01-28 05:10:20|429.76|427.16|429.53|426.93|429.76|427.16|429.53|426.93|0
1643346630000|2022-01-28 05:10:30|429.76|427.16|428.38|425.78|429.76|427.16|428.38|425.78|0
1643346640000|2022-01-28 05:10:40|428.61|426.01|427.57|424.97|428.61|426.01|427.34|424.74|0
1643346650000|2022-01-28 05:10:50|427.81|425.21|427.92|425.32|427.92|425.32|427.81|425.21|0
1643346660000|2022-01-28 05:11:00|428.15|425.55|426.76|424.16|428.15|425.55|426.76|424.16|0
1643346670000|2022-01-28 05:11:10|426.42|423.82|428.96|426.36|428.96|426.36|426.42|423.82|0
1643346680000|2022-01-28 05:11:20|428.15|425.55|427.81|425.21|428.61|426.01|427.81|425.21|0
1643346690000|2022-01-28 05:11:30|428.04|425.44|427.34|424.74|428.04|425.44|427.34|424.74|0
1643346700000|2022-01-28 05:11:40|426.88|424.28|426.07|423.47|426.88|424.28|426.07|423.47|0
1643346710000|2022-01-28 05:11:50|425.38|422.78|425.5|422.9|426.3|423.7|425.38|422.78|0
1643346720000|2022-01-28 05:12:00|425.73|423.13|426.07|423.47|426.07|423.47|425.73|423.13|0
1643346730000|2022-01-28 05:12:10|425.61|423.01|422.85|420.25|425.61|423.01|422.85|420.25|0
1643346740000|2022-01-28 05:12:20|422.74|420.14|420.32|417.72|422.74|420.14|420.09|417.49|0
1643346750000|2022-01-28 05:12:30|420.78|418.18|421.47|418.87|421.47|418.87|420.78|418.18|0
1643346760000|2022-01-28 05:12:40|420.67|418.07|420.32|417.72|420.67|418.07|420.09|417.49|0
1643346770000|2022-01-28 05:12:50|420.78|418.18|421.47|418.87|421.47|418.87|420.78|418.18|0
1643346780000|2022-01-28 05:13:00|420.9|418.3|420.09|417.49|420.9|418.3|420.09|417.49|0
1643346790000|2022-01-28 05:13:10|420.32|417.72|420.9|418.3|420.9|418.3|420.32|417.72|0
1643346800000|2022-01-28 05:13:20|420.78|418.18|420.78|418.18|421.36|418.76|420.78|418.18|0
1643346810000|2022-01-28 05:13:30|420.55|417.95|421.24|418.64|421.24|418.64|420.55|417.95|0
1643346820000|2022-01-28 05:13:40|421.47|418.87|421.47|418.87|421.7|419.1|421.47|418.87|0
1643346830000|2022-01-28 05:13:50|420.9|418.3|419.86|417.26|421.13|418.53|419.86|417.26|0
1643346840000|2022-01-28 05:14:00|420.09|417.49|419.86|417.26|420.21|417.61|419.75|417.15|0
1643346850000|2022-01-28 05:14:10|420.09|417.49|420.09|417.49|420.09|417.49|419.86|417.26|0
1643346860000|2022-01-28 05:14:20|420.32|417.72|420.21|417.61|420.32|417.72|420.21|417.61|0
1643346870000|2022-01-28 05:14:30|420.32|417.72|419.75|417.15|420.32|417.72|419.4|416.8|0
1643346880000|2022-01-28 05:14:40|419.86|417.26|420.32|417.72|420.32|417.72|419.86|417.26|0
1643346890000|2022-01-28 05:14:50|420.44|417.84|420.55|417.95|420.9|418.3|420.44|417.84|0
1643346900000|2022-01-28 05:15:00|420.78|418.18|420.21|417.61|420.78|418.18|419.86|417.26|0
1643346910000|2022-01-28 05:15:10|420.09|417.49|420.09|417.49|420.09|417.49|420.09|417.49|0
1643346920000|2022-01-28 05:15:20|419.86|417.26|419.29|416.69|420.09|417.49|419.29|416.69|0
1643346930000|2022-01-28 05:15:30|419.4|416.8|418.02|415.42|419.4|416.8|417.91|415.31|0
1643346940000|2022-01-28 05:15:40|417.57|414.97|417|414.4|417.57|414.97|417|414.4|0
1643346950000|2022-01-28 05:15:50|417.11|414.51|417.11|414.51|417.11|414.51|417.11|414.51|0
1643346960000|2022-01-28 05:16:00|417.34|414.74|417.34|414.74|417.34|414.74|417.23|414.63|0
1643346970000|2022-01-28 05:16:10|417.46|414.86|417.34|414.74|417.46|414.86|417.34|414.74|0
1643346980000|2022-01-28 05:16:20|417.23|414.63|417.46|414.86|417.46|414.86|417.23|414.63|0
1643346990000|2022-01-28 05:16:30|417.34|414.74|417.79|415.19|417.79|415.19|417.34|414.74|0
1643347000000|2022-01-28 05:16:40|417.57|414.97|417.79|415.19|417.79|415.19|417.57|414.97|0
1643347010000|2022-01-28 05:16:50|418.02|415.42|417.79|415.19|418.02|415.42|417.79|415.19|0
1643347020000|2022-01-28 05:17:00|417.56|414.96|417.56|414.96|417.56|414.96|417.56|414.96|0
1643347030000|2022-01-28 05:17:10|417.34|414.74|416.88|414.28|417.34|414.74|416.88|414.28|0
1643347040000|2022-01-28 05:17:20|417.11|414.51|416.88|414.28|417.34|414.74|416.88|414.28|0
1643347050000|2022-01-28 05:17:30|416.65|414.05|416.65|414.05|416.65|414.05|416.65|414.05|0
1643347060000|2022-01-28 05:17:40|416.88|414.28|417.56|414.96|417.56|414.96|416.65|414.05|0
1643347070000|2022-01-28 05:17:50|417.45|414.85|417.56|414.96|417.56|414.96|417.34|414.74|0
1643347080000|2022-01-28 05:18:00|418.02|415.42|417.34|414.74|418.02|415.42|417.34|414.74|0
1643347090000|2022-01-28 05:18:10|417.11|414.51|416.42|413.82|417.11|414.51|416.42|413.82|0
1643347100000|2022-01-28 05:18:20|416.69|414.09|416.69|414.09|416.69|414.09|416.46|413.86|0
1643347110000|2022-01-28 05:18:30|417.35|414.75|417.68|415.08|417.68|415.08|417.23|414.63|0
1643347120000|2022-01-28 05:18:40|417.91|415.31|417.8|415.2|417.91|415.31|417.46|414.86|0
1643347130000|2022-01-28 05:18:50|416.55|413.95|417.65|415.05|417.65|415.05|416.55|413.95|0
1643347140000|2022-01-28 05:19:00|417.54|414.94|418.56|415.96|418.79|416.19|417.54|414.94|0
1643347150000|2022-01-28 05:19:10|418.34|415.74|416.97|414.37|418.34|415.74|416.97|414.37|0
1643347160000|2022-01-28 05:19:20|416.74|414.14|416.51|413.91|416.97|414.37|416.51|413.91|0
1643347170000|2022-01-28 05:19:30|416.41|413.81|416.51|413.91|416.51|413.91|416.41|413.81|0
1643347180000|2022-01-28 05:19:40|416.29|413.69|416.06|413.46|416.29|413.69|416.06|413.46|0
1643347190000|2022-01-28 05:19:50|415.83|413.23|416.41|413.81|416.41|413.81|415.83|413.23|0
1643347200000|2022-01-28 05:20:00|416.97|414.37|416.74|414.14|416.97|414.37|416.51|413.91|0
1643347210000|2022-01-28 05:20:10|416.97|414.37|416.41|413.81|416.97|414.37|416.41|413.81|0
1643347220000|2022-01-28 05:20:20|416.06|413.46|416.18|413.58|416.18|413.58|415.6|413|0
1643347230000|2022-01-28 05:20:30|416.06|413.46|416.97|414.37|416.97|414.37|416.06|413.46|0
1643347240000|2022-01-28 05:20:40|417.2|414.6|416.74|414.14|417.32|414.72|416.74|414.14|0
1643347250000|2022-01-28 05:20:50|416.51|413.91|416.74|414.14|416.74|414.14|416.29|413.69|0
1643347260000|2022-01-28 05:21:00|416.41|413.81|415.6|413|416.41|413.81|415.6|413|0
1643347270000|2022-01-28 05:21:10|415.72|413.12|415.95|413.35|415.95|413.35|415.72|413.12|0
1643347280000|2022-01-28 05:21:20|415.72|413.12|415.15|412.55|415.83|413.23|415.15|412.55|0
1643347290000|2022-01-28 05:21:30|415.38|412.78|415.6|413|415.6|413|415.38|412.78|0
1643347300000|2022-01-28 05:21:40|415.38|412.78|416.29|413.69|416.29|413.69|415.38|412.78|0
1643347310000|2022-01-28 05:21:50|415.83|413.23|415.49|412.89|415.83|413.23|415.38|412.78|0
1643347320000|2022-01-28 05:22:00|414.24|411.64|415.15|412.55|415.15|412.55|414.24|411.64|0
1643347330000|2022-01-28 05:22:10|415.38|412.78|415.38|412.78|415.38|412.78|415.38|412.78|0
1643347340000|2022-01-28 05:22:20|415.6|413|415.38|412.78|415.6|413|415.38|412.78|0
1643347350000|2022-01-28 05:22:30|415.49|412.89|415.6|413|415.6|413|415.38|412.78|0
1643347360000|2022-01-28 05:22:40|415.49|412.89|414.92|412.32|415.49|412.89|414.92|412.32|0
1643347370000|2022-01-28 05:22:50|414.81|412.21|414.81|412.21|414.81|412.21|414.81|412.21|0
1643347380000|2022-01-28 05:23:00|414.47|411.87|415.15|412.55|415.15|412.55|414.47|411.87|0
1643347390000|2022-01-28 05:23:10|415.04|412.44|415.15|412.55|415.15|412.55|415.04|412.44|0
1643347400000|2022-01-28 05:23:20|415.38|412.78|415.6|413|415.6|413|415.38|412.78|0
1643347410000|2022-01-28 05:23:30|415.72|413.12|415.72|413.12|415.72|413.12|415.72|413.12|0
1643347420000|2022-01-28 05:23:40|414.69|412.09|415.38|412.78|415.38|412.78|414.69|412.09|0
1643347430000|2022-01-28 05:23:50|415.27|412.67|415.15|412.55|415.27|412.67|415.15|412.55|0
1643347440000|2022-01-28 05:24:00|414.69|412.09|415.15|412.55|415.15|412.55|414.69|412.09|0
1643347450000|2022-01-28 05:24:10|415.27|412.67|415.38|412.78|415.38|412.78|415.27|412.67|0
1643347460000|2022-01-28 05:24:20|415.6|413|415.6|413|415.6|413|415.6|413|0
1643347470000|2022-01-28 05:24:30|415.72|413.12|415.83|413.23|415.83|413.23|415.72|413.12|0
1643347480000|2022-01-28 05:24:40|415.95|413.35|415.83|413.23|415.95|413.35|415.83|413.23|0
1643347500000|2022-01-28 05:25:00|415.49|412.89|415.15|412.55|415.49|412.89|415.15|412.55|0
1643347510000|2022-01-28 05:25:10|414.92|412.32|414.69|412.09|415.15|412.55|414.47|411.87|0
1643347520000|2022-01-28 05:25:20|414.47|411.87|415.38|412.78|415.38|412.78|414.47|411.87|0
1643347530000|2022-01-28 05:25:30|415.6|413|415.83|413.23|415.83|413.23|415.6|413|0
1643347540000|2022-01-28 05:25:40|416.06|413.46|415.83|413.23|416.29|413.69|415.83|413.23|0
1643347550000|2022-01-28 05:25:50|415.95|413.35|415.6|413|415.95|413.35|415.6|413|0
1643347560000|2022-01-28 05:26:00|415.38|412.78|415.27|412.67|415.38|412.78|415.27|412.67|0
1643347570000|2022-01-28 05:26:10|415.15|412.55|414.69|412.09|415.15|412.55|414.69|412.09|0
1643347580000|2022-01-28 05:26:20|414.24|411.64|413.9|411.3|414.24|411.64|413.9|411.3|0
1643347590000|2022-01-28 05:26:30|414.01|411.41|414.01|411.41|414.01|411.41|413.78|411.18|0
1643347600000|2022-01-28 05:26:40|414.24|411.64|414.24|411.64|414.24|411.64|414.24|411.64|0
1643347610000|2022-01-28 05:26:50|413.56|410.96|413.56|410.96|413.78|411.18|413.56|410.96|0
1643347620000|2022-01-28 05:27:00|413.33|410.73|414.01|411.41|414.01|411.41|413.1|410.5|0
1643347630000|2022-01-28 05:27:10|414.47|411.87|414.69|412.09|414.69|412.09|414.47|411.87|0
1643347640000|2022-01-28 05:27:20|415.15|412.55|415.37|412.77|415.37|412.77|415.15|412.55|0
1643347670000|2022-01-28 05:27:50|415.15|412.55|414.69|412.09|415.15|412.55|414.69|412.09|0
1643347680000|2022-01-28 05:28:00|414.36|411.76|414.69|412.09|414.69|412.09|414.24|411.64|0
1643347690000|2022-01-28 05:28:10|414.92|412.32|415.15|412.55|415.15|412.55|414.92|412.32|0
1643347700000|2022-01-28 05:28:20|414.92|412.32|414.92|412.32|415.04|412.44|414.92|412.32|0
1643347710000|2022-01-28 05:28:30|413.56|410.96|413.78|411.18|413.78|411.18|413.56|410.96|0
1643347720000|2022-01-28 05:28:40|413.56|410.96|414.92|412.32|414.92|412.32|413.56|410.96|0
1643347730000|2022-01-28 05:28:50|414.81|412.21|414.69|412.09|414.81|412.21|414.69|412.09|0
1643347740000|2022-01-28 05:29:00|414.58|411.98|414.81|412.21|414.81|412.21|414.58|411.98|0
1643347750000|2022-01-28 05:29:10|414.69|412.09|415.15|412.55|415.15|412.55|414.58|411.98|0
1643347760000|2022-01-28 05:29:20|415.37|412.77|415.37|412.77|415.49|412.89|415.37|412.77|0
1643347770000|2022-01-28 05:29:30|415.49|412.89|414.69|412.09|415.49|412.89|414.69|412.09|0
1643347780000|2022-01-28 05:29:40|414.81|412.21|415.15|412.55|415.15|412.55|414.81|412.21|0
1643347790000|2022-01-28 05:29:50|415.49|412.89|414.24|411.64|415.6|413|414.24|411.64|0
1643347800000|2022-01-28 05:30:00|414.36|411.76|414.81|412.21|414.81|412.21|414.36|411.76|0
1643347810000|2022-01-28 05:30:10|414.69|412.09|414.92|412.32|414.92|412.32|414.69|412.09|0
1643347820000|2022-01-28 05:30:20|414.69|412.09|414.81|412.21|414.92|412.32|414.69|412.09|0
1643347830000|2022-01-28 05:30:30|414.69|412.09|415.15|412.55|415.15|412.55|414.69|412.09|0
1643347840000|2022-01-28 05:30:40|415.04|412.44|414.92|412.32|415.04|412.44|414.92|412.32|0
1643347850000|2022-01-28 05:30:50|415.15|412.55|414.81|412.21|415.15|412.55|414.81|412.21|0
1643347860000|2022-01-28 05:31:00|414.69|412.09|413.56|410.96|414.69|412.09|413.56|410.96|0
1643347870000|2022-01-28 05:31:10|413.78|411.18|414.24|411.64|414.46|411.86|413.78|411.18|0
1643347880000|2022-01-28 05:31:20|414.01|411.41|414.01|411.41|414.01|411.41|414.01|411.41|0
1643347890000|2022-01-28 05:31:30|413.67|411.07|414.81|412.21|414.81|412.21|413.67|411.07|0
1643347900000|2022-01-28 05:31:40|414.92|412.32|414.69|412.09|414.92|412.32|414.69|412.09|0
1643347910000|2022-01-28 05:31:50|414.92|412.32|414.35|411.75|414.92|412.32|414.35|411.75|0
1643347920000|2022-01-28 05:32:00|414.01|411.41|414.92|412.32|414.92|412.32|414.01|411.41|0
1643347930000|2022-01-28 05:32:10|415.26|412.66|415.15|412.55|415.26|412.66|415.15|412.55|0
1643347940000|2022-01-28 05:32:20|415.04|412.44|414.81|412.21|415.04|412.44|414.81|412.21|0
1643347950000|2022-01-28 05:32:30|415.15|412.55|414.24|411.64|415.15|412.55|414.24|411.64|0
1643347960000|2022-01-28 05:32:40|414.35|411.75|414.46|411.86|414.46|411.86|414.35|411.75|0
1643347970000|2022-01-28 05:32:50|414.58|411.98|414.24|411.64|414.58|411.98|414.24|411.64|0
1643347980000|2022-01-28 05:33:00|414.01|411.41|414.01|411.41|414.24|411.64|414.01|411.41|0
1643347990000|2022-01-28 05:33:10|414.24|411.64|414.24|411.64|414.24|411.64|414.24|411.64|0
1643348000000|2022-01-28 05:33:20|414.01|411.41|414.01|411.41|414.13|411.53|414.01|411.41|0
1643348010000|2022-01-28 05:33:30|413.78|411.18|414.24|411.64|414.24|411.64|413.78|411.18|0
1643348020000|2022-01-28 05:33:40|414.01|411.41|414.46|411.86|414.46|411.86|414.01|411.41|0
1643348030000|2022-01-28 05:33:50|415.15|412.55|414.92|412.32|415.15|412.55|414.92|412.32|0
1643348040000|2022-01-28 05:34:00|415.15|412.55|415.15|412.55|415.15|412.55|415.15|412.55|0
1643348060000|2022-01-28 05:34:20|415.14|412.54|414.92|412.32|415.14|412.54|414.92|412.32|0
1643348070000|2022-01-28 05:34:30|414.69|412.09|415.6|413|415.6|413|414.69|412.09|0
1643348080000|2022-01-28 05:34:40|415.95|413.35|416.17|413.57|416.17|413.57|415.83|413.23|0
1643348090000|2022-01-28 05:34:50|416.74|414.14|417.65|415.05|417.65|415.05|416.74|414.14|0
1643348100000|2022-01-28 05:35:00|417.88|415.28|417.88|415.28|418.22|415.62|417.65|415.05|0
1643348110000|2022-01-28 05:35:10|417.99|415.39|417.42|414.82|418.1|415.5|417.42|414.82|0
1643348120000|2022-01-28 05:35:20|417.88|415.28|418.1|415.5|418.1|415.5|417.65|415.05|0
1643348130000|2022-01-28 05:35:30|417.88|415.28|418.68|416.08|418.68|416.08|417.88|415.28|0
1643348140000|2022-01-28 05:35:40|419.24|416.64|419.24|416.64|419.47|416.87|419.02|416.42|0
1643348150000|2022-01-28 05:35:50|419.93|417.33|419.93|417.33|419.93|417.33|419.93|417.33|0
1643348160000|2022-01-28 05:36:00|420.38|417.78|420.84|418.24|420.96|418.36|420.38|417.78|0
1643348170000|2022-01-28 05:36:10|421.53|418.93|421.3|418.7|421.53|418.93|421.07|418.47|0
1643348180000|2022-01-28 05:36:20|421.19|418.59|419.7|417.1|421.19|418.59|419.7|417.1|0
1643348190000|2022-01-28 05:36:30|419.93|417.33|419.93|417.33|419.93|417.33|419.82|417.22|0
1643348200000|2022-01-28 05:36:40|419.59|416.99|419.36|416.76|419.59|416.99|419.24|416.64|0
1643348210000|2022-01-28 05:36:50|419.47|416.87|418.91|416.31|419.47|416.87|418.79|416.19|0
1643348220000|2022-01-28 05:37:00|419.02|416.42|418.33|415.73|419.02|416.42|418.33|415.73|0
1643348230000|2022-01-28 05:37:10|417.99|415.39|417.88|415.28|417.99|415.39|417.65|415.05|0
1643348240000|2022-01-28 05:37:20|417.77|415.17|418.33|415.73|418.33|415.73|417.77|415.17|0
1643348250000|2022-01-28 05:37:30|418.22|415.62|418.33|415.73|418.33|415.73|418.22|415.62|0
1643348260000|2022-01-28 05:37:40|418.45|415.85|418.45|415.85|418.45|415.85|418.33|415.73|0
1643348270000|2022-01-28 05:37:50|418.33|415.73|419.13|416.53|419.13|416.53|418.33|415.73|0
1643348280000|2022-01-28 05:38:00|418.91|416.31|418.91|416.31|418.91|416.31|418.68|416.08|0
1643348290000|2022-01-28 05:38:10|418.79|416.19|419.13|416.53|419.13|416.53|418.79|416.19|0
1643348300000|2022-01-28 05:38:20|419.01|416.41|419.24|416.64|419.24|416.64|419.01|416.41|0
1643348310000|2022-01-28 05:38:30|419.01|416.41|419.01|416.41|419.01|416.41|418.91|416.31|0
1643348320000|2022-01-28 05:38:40|418.91|416.31|418.79|416.19|418.91|416.31|418.79|416.19|0
1643348330000|2022-01-28 05:38:50|418.91|416.31|418.79|416.19|418.91|416.31|418.79|416.19|0
1643348340000|2022-01-28 05:39:00|419.47|416.87|419.24|416.64|419.47|416.87|419.13|416.53|0
1643348350000|2022-01-28 05:39:10|419.36|416.76|419.13|416.53|419.36|416.76|419.13|416.53|0
1643348360000|2022-01-28 05:39:20|419.24|416.64|418.79|416.19|419.24|416.64|418.79|416.19|0
1643348370000|2022-01-28 05:39:30|418.9|416.3|419.36|416.76|419.47|416.87|418.9|416.3|0
1643348380000|2022-01-28 05:39:40|419.24|416.64|419.01|416.41|419.36|416.76|419.01|416.41|0
1643348390000|2022-01-28 05:39:50|418.9|416.3|418.56|415.96|418.9|416.3|418.56|415.96|0
1643348400000|2022-01-28 05:40:00|418.33|415.73|417.65|415.05|418.33|415.73|417.65|415.05|0
1643348410000|2022-01-28 05:40:10|416.96|414.36|417.08|414.48|417.08|414.48|416.96|414.36|0
1643348420000|2022-01-28 05:40:20|416.96|414.36|417.31|414.71|417.42|414.82|416.96|414.36|0
1643348430000|2022-01-28 05:40:30|417.08|414.48|417.31|414.71|417.65|415.05|417.08|414.48|0
1643348440000|2022-01-28 05:40:40|417.76|415.16|417.19|414.59|417.76|415.16|417.19|414.59|0
1643348450000|2022-01-28 05:40:50|417.54|414.94|417.54|414.94|417.87|415.27|417.54|414.94|0
1643348460000|2022-01-28 05:41:00|417.42|414.82|417.31|414.71|417.65|415.05|416.96|414.36|0
1643348470000|2022-01-28 05:41:10|416.51|413.91|416.51|413.91|416.51|413.91|416.51|413.91|0
1643348480000|2022-01-28 05:41:20|416.74|414.14|417.08|414.48|417.08|414.48|416.74|414.14|0
1643348490000|2022-01-28 05:41:30|417.19|414.59|416.96|414.36|417.19|414.59|416.96|414.36|0
1643348500000|2022-01-28 05:41:40|417.19|414.59|417.19|414.59|417.19|414.59|417.19|414.59|0
1643348510000|2022-01-28 05:41:50|417.42|414.82|417.31|414.71|417.42|414.82|417.31|414.71|0
1643348520000|2022-01-28 05:42:00|417.19|414.59|417.42|414.82|417.42|414.82|417.19|414.59|0
1643348530000|2022-01-28 05:42:10|417.31|414.71|417.19|414.59|417.31|414.71|417.19|414.59|0
1643348540000|2022-01-28 05:42:20|417.31|414.71|417.65|415.05|417.87|415.27|417.31|414.71|0
1643348550000|2022-01-28 05:42:30|417.99|415.39|417.99|415.39|417.99|415.39|417.87|415.27|0
1643348560000|2022-01-28 05:42:40|418.1|415.5|417.87|415.27|418.1|415.5|417.65|415.05|0
1643348570000|2022-01-28 05:42:50|417.76|415.16|417.42|414.82|417.76|415.16|417.42|414.82|0
1643348580000|2022-01-28 05:43:00|417.19|414.59|417.19|414.59|417.31|414.71|417.19|414.59|0
1643348590000|2022-01-28 05:43:10|417.54|414.94|417.42|414.82|417.54|414.94|417.42|414.82|0
1643348600000|2022-01-28 05:43:20|417.76|415.16|417.76|415.16|417.76|415.16|417.76|415.16|0
1643348610000|2022-01-28 05:43:30|417.65|415.05|418.1|415.5|418.1|415.5|417.65|415.05|0
1643348620000|2022-01-28 05:43:40|417.99|415.39|418.1|415.5|418.1|415.5|417.99|415.39|0
1643348630000|2022-01-28 05:43:50|417.99|415.39|418.33|415.73|418.45|415.85|417.99|415.39|0
1643348640000|2022-01-28 05:44:00|418.1|415.5|417.76|415.16|418.22|415.62|417.76|415.16|0
1643348650000|2022-01-28 05:44:10|417.87|415.27|417.42|414.82|418.1|415.5|416.96|414.36|0
1643348660000|2022-01-28 05:44:20|417.65|415.05|417.31|414.71|417.65|415.05|417.31|414.71|0
1643348670000|2022-01-28 05:44:30|417.42|414.82|417.42|414.82|417.65|415.05|417.42|414.82|0
1643348680000|2022-01-28 05:44:40|417.19|414.59|417.19|414.59|417.19|414.59|416.73|414.13|0
1643348690000|2022-01-28 05:44:50|417.08|414.48|417.08|414.48|417.19|414.59|417.08|414.48|0
1643348700000|2022-01-28 05:45:00|416.96|414.36|417.54|414.94|417.54|414.94|416.96|414.36|0
1643348710000|2022-01-28 05:45:10|417.65|415.05|417.76|415.16|417.76|415.16|417.65|415.05|0
1643348720000|2022-01-28 05:45:20|417.87|415.27|419.7|417.1|419.7|417.1|417.87|415.27|0
1643348730000|2022-01-28 05:45:30|419.82|417.22|419.01|416.41|419.82|417.22|419.01|416.41|0
1643348740000|2022-01-28 05:45:40|418.67|416.07|418.67|416.07|418.78|416.18|418.67|416.07|0
1643348750000|2022-01-28 05:45:50|418.56|415.96|418.56|415.96|418.9|416.3|418.56|415.96|0
1643348760000|2022-01-28 05:46:00|418.78|416.18|418.9|416.3|418.9|416.3|418.67|416.07|0
1643348770000|2022-01-28 05:46:10|418.56|415.96|418.67|416.07|418.67|416.07|418.56|415.96|0
1643348780000|2022-01-28 05:46:20|418.78|416.18|418.67|416.07|418.78|416.18|418.56|415.96|0
1643348790000|2022-01-28 05:46:30|418.56|415.96|417.76|415.16|418.56|415.96|417.76|415.16|0
1643348800000|2022-01-28 05:46:40|418.1|415.5|417.99|415.39|418.1|415.5|417.99|415.39|0
1643348810000|2022-01-28 05:46:50|418.33|415.73|418.33|415.73|418.33|415.73|417.87|415.27|0
1643348820000|2022-01-28 05:47:00|417.99|415.39|418.33|415.73|418.33|415.73|417.99|415.39|0
1643348830000|2022-01-28 05:47:10|418.1|415.5|418.22|415.62|418.22|415.62|418.1|415.5|0
1643348840000|2022-01-28 05:47:20|418.33|415.73|417.99|415.39|418.33|415.73|417.99|415.39|0
1643348850000|2022-01-28 05:47:30|418.33|415.73|418.33|415.73|418.56|415.96|418.33|415.73|0
1643348860000|2022-01-28 05:47:40|417.87|415.27|418.22|415.62|418.22|415.62|417.87|415.27|0
1643348870000|2022-01-28 05:47:50|418.45|415.85|418.33|415.73|418.45|415.85|418.33|415.73|0
1643348880000|2022-01-28 05:48:00|418.45|415.85|418.33|415.73|418.45|415.85|418.1|415.5|0
1643348890000|2022-01-28 05:48:10|418.56|415.96|418.22|415.62|418.56|415.96|418.1|415.5|0
1643348900000|2022-01-28 05:48:20|418.33|415.73|418.33|415.73|418.33|415.73|418.22|415.62|0
1643348910000|2022-01-28 05:48:30|418.1|415.5|418.1|415.5|418.22|415.62|418.1|415.5|0
1643348920000|2022-01-28 05:48:40|418.33|415.73|418.56|415.96|418.67|416.07|418.33|415.73|0
1643348930000|2022-01-28 05:48:50|418.1|415.5|417.87|415.27|418.22|415.62|417.87|415.27|0
1643348940000|2022-01-28 05:49:00|417.64|415.04|417.64|415.04|417.87|415.27|417.64|415.04|0
1643348950000|2022-01-28 05:49:10|417.87|415.27|418.33|415.73|418.33|415.73|417.64|415.04|0
1643348960000|2022-01-28 05:49:20|418.22|415.62|417.87|415.27|418.22|415.62|417.87|415.27|0
1643348970000|2022-01-28 05:49:30|418.1|415.5|418.56|415.96|418.56|415.96|418.1|415.5|0
1643348980000|2022-01-28 05:49:40|418.33|415.73|418.33|415.73|418.33|415.73|418.33|415.73|0
1643348990000|2022-01-28 05:49:50|418.22|415.62|418.56|415.96|418.56|415.96|418.1|415.5|0
1643349000000|2022-01-28 05:50:00|418.45|415.85|418.56|415.96|418.56|415.96|418.33|415.73|0
1643349010000|2022-01-28 05:50:10|418.78|416.18|419.01|416.41|419.13|416.53|418.78|416.18|0
1643349020000|2022-01-28 05:50:20|418.67|416.07|418.45|415.85|418.67|416.07|418.45|415.85|0
1643349030000|2022-01-28 05:50:30|418.33|415.73|418.33|415.73|418.33|415.73|418.33|415.73|0
1643349050000|2022-01-28 05:50:50|418.1|415.5|418.1|415.5|418.22|415.62|418.1|415.5|0
1643349060000|2022-01-28 05:51:00|417.99|415.39|417.87|415.27|417.99|415.39|417.87|415.27|0
1643349070000|2022-01-28 05:51:10|418.45|415.85|418.22|415.62|418.45|415.85|418.22|415.62|0
1643349080000|2022-01-28 05:51:20|418.1|415.5|418.1|415.5|418.1|415.5|417.64|415.04|0
1643349090000|2022-01-28 05:51:30|418.22|415.62|417.99|415.39|418.22|415.62|417.99|415.39|0
1643349100000|2022-01-28 05:51:40|417.64|415.04|417.76|415.16|417.76|415.16|417.64|415.04|0
1643349110000|2022-01-28 05:51:50|417.64|415.04|417.31|414.71|417.64|415.04|417.31|414.71|0
1643349120000|2022-01-28 05:52:00|417.53|414.93|417.53|414.93|417.64|415.04|417.53|414.93|0
1643349130000|2022-01-28 05:52:10|417.31|414.71|417.19|414.59|417.31|414.71|417.19|414.59|0
1643349140000|2022-01-28 05:52:20|417.42|414.82|417.31|414.71|417.42|414.82|417.19|414.59|0
1643349150000|2022-01-28 05:52:30|417.76|415.16|416.85|414.25|417.99|415.39|416.85|414.25|0
1643349160000|2022-01-28 05:52:40|416.17|413.57|416.39|413.79|416.39|413.79|416.17|413.57|0
1643349170000|2022-01-28 05:52:50|416.17|413.57|416.73|414.13|416.73|414.13|416.17|413.57|0
1643349180000|2022-01-28 05:53:00|416.62|414.02|416.39|413.79|416.62|414.02|416.39|413.79|0
1643349190000|2022-01-28 05:53:10|416.73|414.13|416.62|414.02|416.73|414.13|416.5|413.9|0
1643349200000|2022-01-28 05:53:20|416.73|414.13|416.73|414.13|416.85|414.25|416.73|414.13|0
1643349210000|2022-01-28 05:53:30|416.62|414.02|417.08|414.48|417.08|414.48|416.62|414.02|0
1643349220000|2022-01-28 05:53:40|416.96|414.36|417.08|414.48|417.08|414.48|416.73|414.13|0
1643349230000|2022-01-28 05:53:50|417.64|415.04|417.64|415.04|417.76|415.16|417.64|415.04|0
1643349240000|2022-01-28 05:54:00|417.53|414.93|417.41|414.81|417.53|414.93|417.41|414.81|0
1643349250000|2022-01-28 05:54:10|416.85|414.25|417.19|414.59|417.19|414.59|416.85|414.25|0
1643349260000|2022-01-28 05:54:20|417.08|414.48|417.08|414.48|417.08|414.48|417.08|414.48|0
1643349270000|2022-01-28 05:54:30|416.85|414.25|416.96|414.36|417.08|414.48|416.85|414.25|0
1643349280000|2022-01-28 05:54:40|416.85|414.25|416.73|414.13|416.85|414.25|416.73|414.13|0
1643349290000|2022-01-28 05:54:50|416.5|413.9|416.28|413.68|416.5|413.9|416.28|413.68|0
1643349300000|2022-01-28 05:55:00|416.17|413.57|416.39|413.79|416.39|413.79|415.94|413.34|0
1643349310000|2022-01-28 05:55:10|416.62|414.02|415.59|412.99|416.62|414.02|415.37|412.77|0
1643349320000|2022-01-28 05:55:20|415.71|413.11|415.82|413.22|415.82|413.22|415.71|413.11|0
1643349330000|2022-01-28 05:55:30|415.71|413.11|415.59|412.99|415.71|413.11|415.59|412.99|0
1643349340000|2022-01-28 05:55:40|415.82|413.22|415.71|413.11|415.82|413.22|415.71|413.11|0
1643349350000|2022-01-28 05:55:50|415.82|413.22|415.26|412.66|415.82|413.22|415.26|412.66|0
1643349360000|2022-01-28 05:56:00|415.37|412.77|414.91|412.31|415.37|412.77|414.91|412.31|0
1643349370000|2022-01-28 05:56:10|414.57|411.97|415.59|412.99|415.59|412.99|414.23|411.63|0
1643349380000|2022-01-28 05:56:20|416.05|413.45|416.17|413.57|416.17|413.57|415.82|413.22|0
1643349390000|2022-01-28 05:56:30|416.73|414.13|416.73|414.13|417.08|414.48|416.73|414.13|0
1643349400000|2022-01-28 05:56:40|416.85|414.25|416.05|413.45|416.85|414.25|416.05|413.45|0
1643349410000|2022-01-28 05:56:50|415.59|412.99|415.82|413.22|415.82|413.22|415.59|412.99|0
1643349420000|2022-01-28 05:57:00|416.05|413.45|415.94|413.34|416.28|413.68|415.94|413.34|0
1643349430000|2022-01-28 05:57:10|416.05|413.45|416.05|413.45|416.28|413.68|416.05|413.45|0
1643349440000|2022-01-28 05:57:20|416.28|413.68|416.5|413.9|416.5|413.9|416.28|413.68|0
1643349450000|2022-01-28 05:57:30|416.62|414.02|416.85|414.25|416.85|414.25|416.5|413.9|0
1643349460000|2022-01-28 05:57:40|416.96|414.36|417.19|414.59|417.19|414.59|416.73|414.13|0
1643349470000|2022-01-28 05:57:50|417.53|414.93|417.41|414.81|417.53|414.93|417.41|414.81|0
1643349480000|2022-01-28 05:58:00|417.3|414.7|417.64|415.04|417.64|415.04|417.3|414.7|0
1643349490000|2022-01-28 05:58:10|417.41|414.81|416.96|414.36|417.41|414.81|416.96|414.36|0
1643349500000|2022-01-28 05:58:20|417.08|414.48|417.19|414.59|417.19|414.59|417.08|414.48|0
1643349510000|2022-01-28 05:58:30|417.64|415.04|417.3|414.7|417.64|415.04|417.3|414.7|0
1643349520000|2022-01-28 05:58:40|417.41|414.81|417.53|414.93|417.53|414.93|417.41|414.81|0
1643349530000|2022-01-28 05:58:50|417.08|414.48|417.41|414.81|417.53|414.93|417.08|414.48|0
1643349540000|2022-01-28 05:59:00|417.76|415.16|417.19|414.59|417.87|415.27|417.19|414.59|0
1643349550000|2022-01-28 05:59:10|416.96|414.36|416.85|414.25|417.08|414.48|416.85|414.25|0
1643349560000|2022-01-28 05:59:20|416.73|414.13|416.62|414.02|416.85|414.25|416.62|414.02|0
1643349570000|2022-01-28 05:59:30|416.27|413.67|416.17|413.57|416.27|413.67|416.05|413.45|0
1643349580000|2022-01-28 05:59:40|416.05|413.45|415.71|413.11|416.05|413.45|415.71|413.11|0
1643349590000|2022-01-28 05:59:50|415.48|412.88|416.17|413.57|416.17|413.57|415.48|412.88|0
1643349600000|2022-01-28 06:00:00|415.94|413.34|416.85|414.25|416.85|414.25|415.94|413.34|0
1643349610000|2022-01-28 06:00:10|417.99|415.39|419.24|416.64|419.46|416.86|417.99|415.39|0
1643349620000|2022-01-28 06:00:20|419.01|416.41|418.78|416.18|419.01|416.41|418.67|416.07|0
1643349630000|2022-01-28 06:00:30|418.44|415.84|418.21|415.61|418.44|415.84|417.87|415.27|0
1643349640000|2022-01-28 06:00:40|417.53|414.93|417.76|415.16|417.76|415.16|417.53|414.93|0
1643349650000|2022-01-28 06:00:50|417.64|415.04|417.18|414.58|417.64|415.04|417.08|414.48|0
1643349660000|2022-01-28 06:01:00|417.08|414.48|415.71|413.11|417.08|414.48|415.71|413.11|0
1643349670000|2022-01-28 06:01:10|415.14|412.54|416.05|413.45|416.05|413.45|415.14|412.54|0
1643349680000|2022-01-28 06:01:20|415.48|412.88|415.59|412.99|415.59|412.99|415.14|412.54|0
1643349690000|2022-01-28 06:01:30|415.36|412.76|415.36|412.76|415.59|412.99|415.25|412.65|0
1643349700000|2022-01-28 06:01:40|415.59|412.99|415.48|412.88|415.82|413.22|415.36|412.76|0
1643349710000|2022-01-28 06:01:50|414.91|412.31|414.57|411.97|414.91|412.31|414.57|411.97|0
1643349720000|2022-01-28 06:02:00|414.23|411.63|413.55|410.95|414.23|411.63|413.55|410.95|0
1643349730000|2022-01-28 06:02:10|414.45|411.85|413.66|411.06|414.45|411.85|413.66|411.06|0
1643349740000|2022-01-28 06:02:20|413.77|411.17|413.09|410.49|413.77|411.17|413.09|410.49|0
1643349750000|2022-01-28 06:02:30|412.75|410.15|412.41|409.81|413.32|410.72|412.41|409.81|0
1643349760000|2022-01-28 06:02:40|412.86|410.26|412.98|410.38|413.09|410.49|412.86|410.26|0
1643349770000|2022-01-28 06:02:50|412.86|410.26|413.32|410.72|413.54|410.94|412.86|410.26|0
1643349780000|2022-01-28 06:03:00|413.54|410.94|414.91|412.31|415.03|412.43|413.54|410.94|0
1643349790000|2022-01-28 06:03:10|414.45|411.85|414.45|411.85|414.57|411.97|414.45|411.85|0
1643349800000|2022-01-28 06:03:20|414.23|411.63|415.03|412.43|415.03|412.43|414.23|411.63|0
1643349810000|2022-01-28 06:03:30|415.14|412.54|415.36|412.76|415.36|412.76|415.14|412.54|0
1643349820000|2022-01-28 06:03:40|415.14|412.54|415.14|412.54|415.14|412.54|414.91|412.31|0
1643349830000|2022-01-28 06:03:50|415.25|412.65|415.59|412.99|416.5|413.9|415.14|412.54|0
1643349850000|2022-01-28 06:04:10|415.82|413.22|415.94|413.34|415.94|413.34|415.82|413.22|0
1643349860000|2022-01-28 06:04:20|415.82|413.22|415.48|412.88|416.05|413.45|415.48|412.88|0
1643349870000|2022-01-28 06:04:30|415.59|412.99|416.05|413.45|416.05|413.45|415.59|412.99|0
1643349880000|2022-01-28 06:04:40|416.27|413.67|416.16|413.56|416.5|413.9|416.16|413.56|0
1643349890000|2022-01-28 06:04:50|416.39|413.79|416.5|413.9|416.5|413.9|416.39|413.79|0
1643349900000|2022-01-28 06:05:00|416.39|413.79|416.62|414.02|416.62|414.02|416.27|413.67|0
1643349910000|2022-01-28 06:05:10|416.39|413.79|416.5|413.9|416.73|414.13|416.39|413.79|0
1643349920000|2022-01-28 06:05:20|416.73|414.13|417.07|414.47|417.07|414.47|416.73|414.13|0
1643349930000|2022-01-28 06:05:30|417.41|414.81|417.41|414.81|417.64|415.04|417.41|414.81|0
1643349940000|2022-01-28 06:05:40|417.53|414.93|417.76|415.16|417.98|415.38|417.53|414.93|0
1643349950000|2022-01-28 06:05:50|417.64|415.04|418.09|415.49|418.21|415.61|417.64|415.04|0
1643349960000|2022-01-28 06:06:00|417.87|415.27|417.76|415.16|418.09|415.49|417.76|415.16|0
1643349970000|2022-01-28 06:06:10|418.09|415.49|417.87|415.27|418.09|415.49|417.87|415.27|0
1643349980000|2022-01-28 06:06:20|416.96|414.36|417.3|414.7|417.3|414.7|416.96|414.36|0
1643349990000|2022-01-28 06:06:30|417.07|414.47|417.64|415.04|417.64|415.04|417.07|414.47|0
1643350000000|2022-01-28 06:06:40|417.76|415.16|417.87|415.27|417.87|415.27|417.53|414.93|0
1643350010000|2022-01-28 06:06:50|418.09|415.49|418.55|415.95|418.55|415.95|418.09|415.49|0
1643350020000|2022-01-28 06:07:00|418.21|415.61|418.44|415.84|418.44|415.84|418.09|415.49|0
1643350030000|2022-01-28 06:07:10|418.55|415.95|418.55|415.95|418.78|416.18|418.55|415.95|0
1643350040000|2022-01-28 06:07:20|417.98|415.38|417.98|415.38|418.09|415.49|417.98|415.38|0
1643350050000|2022-01-28 06:07:30|417.64|415.04|417.07|414.47|417.64|415.04|417.07|414.47|0
1643350060000|2022-01-28 06:07:40|416.5|413.9|416.95|414.35|417.18|414.58|416.5|413.9|0
1643350070000|2022-01-28 06:07:50|417.76|415.16|417.87|415.27|417.87|415.27|417.76|415.16|0
1643350080000|2022-01-28 06:08:00|417.41|414.81|417.76|415.16|417.76|415.16|417.41|414.81|0
1643350090000|2022-01-28 06:08:10|417.98|415.38|417.76|415.16|417.98|415.38|417.76|415.16|0
1643350100000|2022-01-28 06:08:20|417.64|415.04|417.87|415.27|417.87|415.27|417.64|415.04|0
1643350110000|2022-01-28 06:08:30|417.98|415.38|418.09|415.49|418.32|415.72|417.98|415.38|0
1643350120000|2022-01-28 06:08:40|417.87|415.27|417.87|415.27|417.87|415.27|417.87|415.27|0
1643350130000|2022-01-28 06:08:50|417.41|414.81|417.3|414.7|417.41|414.81|417.18|414.58|0
1643350140000|2022-01-28 06:09:00|417.18|414.58|417.87|415.27|417.87|415.27|417.18|414.58|0
1643350150000|2022-01-28 06:09:10|417.98|415.38|418.09|415.49|418.21|415.61|417.98|415.38|0
1643350160000|2022-01-28 06:09:20|417.53|414.93|417.64|415.04|417.64|415.04|417.53|414.93|0
1643350170000|2022-01-28 06:09:30|417.76|415.16|417.64|415.04|417.76|415.16|417.64|415.04|0
1643350180000|2022-01-28 06:09:40|417.76|415.16|418.32|415.72|418.32|415.72|417.76|415.16|0
1643350190000|2022-01-28 06:09:50|418.67|416.07|418.55|415.95|418.67|416.07|418.55|415.95|0
1643350200000|2022-01-28 06:10:00|418.67|416.07|420.72|418.12|420.72|418.12|418.67|416.07|0
1643350210000|2022-01-28 06:10:10|419.92|417.32|419.12|416.52|420.26|417.66|419.12|416.52|0
1643350220000|2022-01-28 06:10:20|419|416.4|419.46|416.86|419.46|416.86|419|416.4|0
1643350230000|2022-01-28 06:10:30|419.92|417.32|420.15|417.55|420.83|418.23|419.92|417.32|0
1643350240000|2022-01-28 06:10:40|419.92|417.32|420.6|418|420.83|418.23|419.92|417.32|0
1643350250000|2022-01-28 06:10:50|420.83|418.23|420.37|417.77|420.83|418.23|420.37|417.77|0
1643350260000|2022-01-28 06:11:00|420.6|418|421.29|418.69|421.29|418.69|420.6|418|0
1643350270000|2022-01-28 06:11:10|420.95|418.35|421.18|418.58|421.29|418.69|420.95|418.35|0
1643350280000|2022-01-28 06:11:20|421.06|418.46|421.97|419.37|422.2|419.6|421.06|418.46|0
1643350290000|2022-01-28 06:11:30|422.2|419.6|422.2|419.6|422.2|419.6|421.97|419.37|0
1643350300000|2022-01-28 06:11:40|422.09|419.49|421.51|418.91|422.09|419.49|421.29|418.69|0
1643350310000|2022-01-28 06:11:50|421.4|418.8|421.74|419.14|421.74|419.14|421.4|418.8|0
1643350320000|2022-01-28 06:12:00|421.06|418.46|420.83|418.23|421.18|418.58|420.49|417.89|0
1643350330000|2022-01-28 06:12:10|421.4|418.8|420.6|418|421.4|418.8|420.6|418|0
1643350340000|2022-01-28 06:12:20|420.37|417.77|420.14|417.54|420.49|417.89|420.14|417.54|0
1643350350000|2022-01-28 06:12:30|420.37|417.77|420.37|417.77|420.72|418.12|420.37|417.77|0
1643350360000|2022-01-28 06:12:40|420.14|417.54|421.29|418.69|421.29|418.69|420.14|417.54|0
1643350370000|2022-01-28 06:12:50|420.72|418.12|420.6|418|420.72|418.12|420.6|418|0
1643350380000|2022-01-28 06:13:00|420.49|417.89|420.37|417.77|420.49|417.89|420.37|417.77|0
1643350390000|2022-01-28 06:13:10|420.72|418.12|420.72|418.12|420.72|418.12|420.49|417.89|0
1643350400000|2022-01-28 06:13:20|420.83|418.23|420.14|417.54|420.83|418.23|420.14|417.54|0
1643350410000|2022-01-28 06:13:30|419.92|417.32|420.14|417.54|420.14|417.54|419.92|417.32|0
1643350420000|2022-01-28 06:13:40|420.26|417.66|420.6|418|420.6|418|420.14|417.54|0
1643350430000|2022-01-28 06:13:50|420.37|417.77|420.14|417.54|420.49|417.89|420.14|417.54|0
1643350440000|2022-01-28 06:14:00|419.92|417.32|420.03|417.43|420.03|417.43|419.92|417.32|0
1643350450000|2022-01-28 06:14:10|419.69|417.09|419.58|416.98|419.69|417.09|419.46|416.86|0
1643350460000|2022-01-28 06:14:20|420.26|417.66|419.35|416.75|420.26|417.66|419.12|416.52|0
1643350470000|2022-01-28 06:14:30|420.32|417.72|420.32|417.72|420.32|417.72|420.2|417.6|0
1643350480000|2022-01-28 06:14:40|419.97|417.37|419.64|417.04|420.43|417.83|419.64|417.04|0
1643350490000|2022-01-28 06:14:50|419.52|416.92|419.52|416.92|419.52|416.92|419.52|416.92|0
1643350500000|2022-01-28 06:15:00|419.64|417.04|420.23|417.63|420.35|417.75|419.64|417.04|0
1643350510000|2022-01-28 06:15:10|420.01|417.41|419.33|416.73|420.01|417.41|419.33|416.73|0
1643350520000|2022-01-28 06:15:20|419.55|416.95|419.33|416.73|419.55|416.95|419.1|416.5|0
1643350530000|2022-01-28 06:15:30|419.44|416.84|419.78|417.18|420.01|417.41|419.44|416.84|0
1643350540000|2022-01-28 06:15:40|419.67|417.07|418.99|416.39|419.67|417.07|418.99|416.39|0
1643350550000|2022-01-28 06:15:50|418.19|415.59|417.74|415.14|418.19|415.59|417.74|415.14|0
1643350560000|2022-01-28 06:16:00|417.86|415.26|417.74|415.14|417.96|415.36|417.74|415.14|0
1643350570000|2022-01-28 06:16:10|417.86|415.26|417.4|414.8|417.86|415.26|417.4|414.8|0
1643350580000|2022-01-28 06:16:20|417.74|415.14|417.51|414.91|417.74|415.14|417.51|414.91|0
1643350590000|2022-01-28 06:16:30|417.63|415.03|417.74|415.14|417.74|415.14|417.63|415.03|0
1643350600000|2022-01-28 06:16:40|417.63|415.03|417.86|415.26|417.86|415.26|417.63|415.03|0
1643350610000|2022-01-28 06:16:50|417.28|414.68|417.51|414.91|417.51|414.91|417.28|414.68|0
1643350620000|2022-01-28 06:17:00|417.96|415.36|418.87|416.27|418.87|416.27|417.96|415.36|0
1643350630000|2022-01-28 06:17:10|419.1|416.5|418.54|415.94|419.1|416.5|418.54|415.94|0
1643350640000|2022-01-28 06:17:20|418.42|415.82|417.74|415.14|418.54|415.94|417.74|415.14|0
1643350650000|2022-01-28 06:17:30|418.19|415.59|418.08|415.48|418.54|415.94|418.08|415.48|0
1643350660000|2022-01-28 06:17:40|417.96|415.36|418.08|415.48|418.08|415.48|417.96|415.36|0
1643350670000|2022-01-28 06:17:50|417.96|415.36|417.74|415.14|417.96|415.36|417.51|414.91|0
1643350680000|2022-01-28 06:18:00|418.08|415.48|418.42|415.82|418.64|416.04|418.08|415.48|0
1643350690000|2022-01-28 06:18:10|418.54|415.94|418.87|416.27|419.44|416.84|418.54|415.94|0
1643350700000|2022-01-28 06:18:20|418.64|416.04|418.42|415.82|418.64|416.04|418.08|415.48|0
1643350710000|2022-01-28 06:18:30|418.54|415.94|418.54|415.94|418.54|415.94|418.54|415.94|0
1643350720000|2022-01-28 06:18:40|418.64|416.04|419.44|416.84|419.44|416.84|418.64|416.04|0
1643350730000|2022-01-28 06:18:50|419.22|416.62|419.78|417.18|419.78|417.18|419.22|416.62|0
1643350740000|2022-01-28 06:19:00|419.22|416.62|419.44|416.84|419.67|417.07|419.1|416.5|0
1643350750000|2022-01-28 06:19:10|418.87|416.27|418.99|416.39|419.1|416.5|418.87|416.27|0
1643350760000|2022-01-28 06:19:20|419.1|416.5|418.42|415.82|419.1|416.5|418.42|415.82|0
1643350770000|2022-01-28 06:19:30|418.64|416.04|418.42|415.82|418.64|416.04|418.42|415.82|0
1643350780000|2022-01-28 06:19:40|418.87|416.27|419.44|416.84|419.44|416.84|418.87|416.27|0
1643350790000|2022-01-28 06:19:50|419.32|416.72|419.1|416.5|419.44|416.84|419.1|416.5|0
1643350800000|2022-01-28 06:20:00|418.99|416.39|418.08|415.48|418.99|416.39|418.08|415.48|0
1643350810000|2022-01-28 06:20:10|418.19|415.59|417.85|415.25|418.53|415.93|417.85|415.25|0
1643350820000|2022-01-28 06:20:20|417.96|415.36|418.08|415.48|418.08|415.48|417.96|415.36|0
1643350830000|2022-01-28 06:20:30|417.63|415.03|417.63|415.03|417.96|415.36|417.63|415.03|0
1643350840000|2022-01-28 06:20:40|417.51|414.91|418.64|416.04|418.64|416.04|417.51|414.91|0
1643350850000|2022-01-28 06:20:50|418.31|415.71|418.08|415.48|418.31|415.71|417.85|415.25|0
1643350860000|2022-01-28 06:21:00|417.96|415.36|418.31|415.71|418.31|415.71|417.96|415.36|0
1643350870000|2022-01-28 06:21:10|418.19|415.59|418.08|415.48|418.19|415.59|418.08|415.48|0
1643350880000|2022-01-28 06:21:20|417.85|415.25|417.85|415.25|417.85|415.25|417.85|415.25|0
1643350890000|2022-01-28 06:21:30|417.96|415.36|417.96|415.36|417.96|415.36|417.85|415.25|0
1643350900000|2022-01-28 06:21:40|417.85|415.25|417.4|414.8|417.85|415.25|417.4|414.8|0
1643350910000|2022-01-28 06:21:50|417.74|415.14|418.31|415.71|418.31|415.71|417.74|415.14|0
1643350920000|2022-01-28 06:22:00|417.96|415.36|417.63|415.03|417.96|415.36|417.63|415.03|0
1643350930000|2022-01-28 06:22:10|417.4|414.8|417.4|414.8|417.74|415.14|417.4|414.8|0
1643350940000|2022-01-28 06:22:20|418.19|415.59|417.96|415.36|418.19|415.59|417.96|415.36|0
1643350950000|2022-01-28 06:22:30|417.63|415.03|417.51|414.91|417.63|415.03|417.51|414.91|0
1643350960000|2022-01-28 06:22:40|417.28|414.68|417.63|415.03|417.63|415.03|417.28|414.68|0
1643350970000|2022-01-28 06:22:50|417.4|414.8|417.63|415.03|417.63|415.03|417.4|414.8|0
1643350980000|2022-01-28 06:23:00|417.28|414.68|417.4|414.8|417.4|414.8|417.28|414.68|0
1643350990000|2022-01-28 06:23:10|417.28|414.68|417.4|414.8|417.51|414.91|417.28|414.68|0
1643351000000|2022-01-28 06:23:20|417.51|414.91|417.51|414.91|417.51|414.91|417.28|414.68|0
1643351010000|2022-01-28 06:23:30|417.63|415.03|417.51|414.91|417.63|415.03|417.51|414.91|0
1643351020000|2022-01-28 06:23:40|417.63|415.03|417.28|414.68|417.63|415.03|417.28|414.68|0
1643351030000|2022-01-28 06:23:50|417.51|414.91|417.05|414.45|417.51|414.91|417.05|414.45|0
1643351040000|2022-01-28 06:24:00|417.17|414.57|417.28|414.68|417.4|414.8|417.17|414.57|0
1643351050000|2022-01-28 06:24:10|417.4|414.8|417.28|414.68|417.4|414.8|417.28|414.68|0
1643351060000|2022-01-28 06:24:20|417.17|414.57|417.17|414.57|417.17|414.57|417.17|414.57|0
1643351070000|2022-01-28 06:24:30|417.28|414.68|417.17|414.57|417.28|414.68|417.05|414.45|0
1643351080000|2022-01-28 06:24:40|417.05|414.45|417.05|414.45|417.05|414.45|417.05|414.45|0
1643351100000|2022-01-28 06:25:00|416.83|414.23|416.83|414.23|416.83|414.23|416.83|414.23|0
1643351110000|2022-01-28 06:25:10|416.95|414.35|416.83|414.23|416.95|414.35|416.83|414.23|0
1643351120000|2022-01-28 06:25:20|417.05|414.45|416.83|414.23|417.05|414.45|416.83|414.23|0
1643351130000|2022-01-28 06:25:30|416.95|414.35|416.83|414.23|417.05|414.45|416.83|414.23|0
1643351160000|2022-01-28 06:26:00|416.95|414.35|418.19|415.59|418.19|415.59|416.95|414.35|0
1643351170000|2022-01-28 06:26:10|417.73|415.13|417.73|415.13|417.73|415.13|417.73|415.13|0
1643351180000|2022-01-28 06:26:20|417.51|414.91|417.28|414.68|417.51|414.91|417.28|414.68|0
1643351190000|2022-01-28 06:26:30|417.05|414.45|417.4|414.8|417.4|414.8|417.05|414.45|0
1643351200000|2022-01-28 06:26:40|417.51|414.91|417.63|415.03|417.63|415.03|417.51|414.91|0
1643351210000|2022-01-28 06:26:50|417.28|414.68|417.05|414.45|417.28|414.68|417.05|414.45|0
1643351220000|2022-01-28 06:27:00|417.28|414.68|417.05|414.45|417.28|414.68|417.05|414.45|0
1643351240000|2022-01-28 06:27:20|417.4|414.8|417.51|414.91|417.73|415.13|417.4|414.8|0
1643351250000|2022-01-28 06:27:30|417.62|415.02|417.51|414.91|417.62|415.02|417.51|414.91|0
1643351260000|2022-01-28 06:27:40|417.28|414.68|416.94|414.34|417.28|414.68|416.94|414.34|0
1643351270000|2022-01-28 06:27:50|417.05|414.45|417.05|414.45|417.05|414.45|416.83|414.23|0
1643351280000|2022-01-28 06:28:00|416.83|414.23|416.83|414.23|416.83|414.23|416.83|414.23|0
1643351310000|2022-01-28 06:28:30|416.6|414|417.05|414.45|417.05|414.45|416.6|414|0
1643351320000|2022-01-28 06:28:40|417.17|414.57|417.4|414.8|417.73|415.13|417.17|414.57|0
1643351330000|2022-01-28 06:28:50|417.51|414.91|416.83|414.23|417.51|414.91|416.83|414.23|0
1643351340000|2022-01-28 06:29:00|417.05|414.45|417.05|414.45|417.17|414.57|416.83|414.23|0
1643351350000|2022-01-28 06:29:10|417.17|414.57|416.72|414.12|417.17|414.57|416.72|414.12|0
1643351360000|2022-01-28 06:29:20|416.94|414.34|417.05|414.45|417.05|414.45|416.94|414.34|0
1643351370000|2022-01-28 06:29:30|416.94|414.34|416.83|414.23|416.94|414.34|416.83|414.23|0
1643351380000|2022-01-28 06:29:40|417.17|414.57|416.6|414|417.17|414.57|416.6|414|0
1643351390000|2022-01-28 06:29:50|416.83|414.23|416.6|414|416.83|414.23|416.6|414|0
1643351400000|2022-01-28 06:30:00|416.83|414.23|417.17|414.57|417.17|414.57|416.83|414.23|0
1643351410000|2022-01-28 06:30:10|417.05|414.45|418.19|415.59|418.19|415.59|417.05|414.45|0
1643351420000|2022-01-28 06:30:20|417.96|415.36|417.96|415.36|417.96|415.36|417.96|415.36|0
1643351430000|2022-01-28 06:30:30|418.19|415.59|417.96|415.36|418.19|415.59|417.85|415.25|0
1643351440000|2022-01-28 06:30:40|418.08|415.48|418.19|415.59|418.19|415.59|417.96|415.36|0
1643351450000|2022-01-28 06:30:50|418.08|415.48|418.3|415.7|418.3|415.7|418.08|415.48|0
1643351460000|2022-01-28 06:31:00|418.41|415.81|418.3|415.7|418.53|415.93|418.19|415.59|0
1643351470000|2022-01-28 06:31:10|418.08|415.48|418.08|415.48|418.19|415.59|418.08|415.48|0
1643351480000|2022-01-28 06:31:20|418.19|415.59|418.08|415.48|418.19|415.59|417.73|415.13|0
1643351490000|2022-01-28 06:31:30|417.96|415.36|417.96|415.36|417.96|415.36|417.96|415.36|0
1643351500000|2022-01-28 06:31:40|418.3|415.7|418.41|415.81|418.41|415.81|418.19|415.59|0
1643351510000|2022-01-28 06:31:50|418.76|416.16|419.09|416.49|419.55|416.95|418.76|416.16|0
1643351520000|2022-01-28 06:32:00|418.76|416.16|418.87|416.27|418.87|416.27|418.64|416.04|0
1643351530000|2022-01-28 06:32:10|418.64|416.04|418.76|416.16|418.76|416.16|418.41|415.81|0
1643351540000|2022-01-28 06:32:20|418.64|416.04|418.76|416.16|418.76|416.16|418.64|416.04|0
1643351550000|2022-01-28 06:32:30|418.64|416.04|419.09|416.49|419.09|416.49|418.64|416.04|0
1643351560000|2022-01-28 06:32:40|418.76|416.16|418.98|416.38|418.98|416.38|418.76|416.16|0
1643351570000|2022-01-28 06:32:50|419.09|416.49|418.64|416.04|419.09|416.49|418.64|416.04|0
1643351580000|2022-01-28 06:33:00|418.53|415.93|418.41|415.81|418.53|415.93|418.41|415.81|0
1643351590000|2022-01-28 06:33:10|419.09|416.49|419.09|416.49|419.09|416.49|418.98|416.38|0
1643351600000|2022-01-28 06:33:20|418.87|416.27|419.32|416.72|419.32|416.72|418.87|416.27|0
1643351610000|2022-01-28 06:33:30|419.21|416.61|419.89|417.29|420|417.4|419.21|416.61|0
1643351620000|2022-01-28 06:33:40|419.77|417.17|419.66|417.06|419.89|417.29|419.55|416.95|0
1643351630000|2022-01-28 06:33:50|419.44|416.84|419.32|416.72|419.44|416.84|418.87|416.27|0
1643351640000|2022-01-28 06:34:00|419.66|417.06|419.21|416.61|419.66|417.06|419.21|416.61|0
1643351650000|2022-01-28 06:34:10|419.09|416.49|418.64|416.04|419.09|416.49|418.53|415.93|0
1643351660000|2022-01-28 06:34:20|418.53|415.93|418.64|416.04|418.64|416.04|418.41|415.81|0
1643351670000|2022-01-28 06:34:30|419.77|417.17|419.77|417.17|420|417.4|419.77|417.17|0
1643351680000|2022-01-28 06:34:40|419.32|416.72|418.64|416.04|419.32|416.72|418.64|416.04|0
1643351690000|2022-01-28 06:34:50|417.96|415.36|418.41|415.81|418.41|415.81|417.96|415.36|0
1643351700000|2022-01-28 06:35:00|418.64|416.04|418.41|415.81|418.64|416.04|418.41|415.81|0
1643351710000|2022-01-28 06:35:10|418.53|415.93|418.41|415.81|418.53|415.93|418.41|415.81|0
1643351720000|2022-01-28 06:35:20|418.64|416.04|418.41|415.81|418.64|416.04|418.41|415.81|0
1643351730000|2022-01-28 06:35:30|418.08|415.48|417.4|414.8|418.08|415.48|417.4|414.8|0
1643351740000|2022-01-28 06:35:40|417.28|414.68|416.94|414.34|417.4|414.8|416.94|414.34|0
1643351750000|2022-01-28 06:35:50|417.05|414.45|417.05|414.45|417.17|414.57|417.05|414.45|0
1643351760000|2022-01-28 06:36:00|416.94|414.34|416.94|414.34|416.94|414.34|416.94|414.34|0
1643351770000|2022-01-28 06:36:10|416.82|414.22|416.6|414|416.82|414.22|416.6|414|0
1643351780000|2022-01-28 06:36:20|416.37|413.77|416.37|413.77|416.49|413.89|416.37|413.77|0
1643351790000|2022-01-28 06:36:30|416.72|414.12|416.49|413.89|416.72|414.12|416.49|413.89|0
1643351810000|2022-01-28 06:36:50|416.6|414|416.14|413.54|416.6|414|416.14|413.54|0
1643351830000|2022-01-28 06:37:10|416.26|413.66|416.26|413.66|416.26|413.66|416.26|413.66|0
1643351840000|2022-01-28 06:37:20|416.14|413.54|416.72|414.12|416.72|414.12|416.14|413.54|0
1643351850000|2022-01-28 06:37:30|416.6|414|416.14|413.54|416.6|414|416.14|413.54|0
1643351870000|2022-01-28 06:37:50|416.04|413.44|416.04|413.44|416.04|413.44|415.92|413.32|0
1643351880000|2022-01-28 06:38:00|415.92|413.32|416.6|414|416.6|414|415.92|413.32|0
1643351890000|2022-01-28 06:38:10|417.05|414.45|416.82|414.22|417.05|414.45|416.71|414.11|0
1643351900000|2022-01-28 06:38:20|416.6|414|416.6|414|416.82|414.22|416.6|414|0
1643351910000|2022-01-28 06:38:30|416.49|413.89|415.92|413.32|416.49|413.89|415.92|413.32|0
1643351920000|2022-01-28 06:38:40|416.14|413.54|416.14|413.54|416.14|413.54|416.14|413.54|0
1643351930000|2022-01-28 06:38:50|416.26|413.66|417.39|414.79|417.39|414.79|416.26|413.66|0
1643351940000|2022-01-28 06:39:00|417.5|414.9|417.96|415.36|417.96|415.36|417.5|414.9|0
1643351950000|2022-01-28 06:39:10|417.5|414.9|415.92|413.32|417.5|414.9|415.92|413.32|0
1643351960000|2022-01-28 06:39:20|415.58|412.98|416.03|413.43|416.03|413.43|415.58|412.98|0
1643351970000|2022-01-28 06:39:30|415.92|413.32|416.14|413.54|416.14|413.54|415.69|413.09|0
1643351980000|2022-01-28 06:39:40|416.03|413.43|416.03|413.43|416.14|413.54|416.03|413.43|0
1643351990000|2022-01-28 06:39:50|415.92|413.32|416.03|413.43|416.14|413.54|415.92|413.32|0
1643352000000|2022-01-28 06:40:00|416.14|413.54|416.37|413.77|416.37|413.77|416.14|413.54|0
1643352010000|2022-01-28 06:40:10|416.49|413.89|416.03|413.43|416.71|414.11|416.03|413.43|0
1643352020000|2022-01-28 06:40:20|415.58|412.98|416.82|414.22|416.82|414.22|415.58|412.98|0
1643352030000|2022-01-28 06:40:30|416.6|414|416.6|414|416.71|414.11|416.6|414|0
1643352040000|2022-01-28 06:40:40|416.82|414.22|416.94|414.34|416.94|414.34|416.71|414.11|0
1643352050000|2022-01-28 06:40:50|417.17|414.57|415.92|413.32|417.17|414.57|415.92|413.32|0
1643352060000|2022-01-28 06:41:00|416.14|413.54|415.69|413.09|416.14|413.54|415.69|413.09|0
1643352070000|2022-01-28 06:41:10|416.14|413.54|416.49|413.89|416.49|413.89|416.03|413.43|0
1643352080000|2022-01-28 06:41:20|416.37|413.77|416.14|413.54|416.49|413.89|416.14|413.54|0
1643352090000|2022-01-28 06:41:30|416.37|413.77|416.37|413.77|416.37|413.77|416.37|413.77|0
1643352100000|2022-01-28 06:41:40|416.26|413.66|416.14|413.54|416.49|413.89|416.14|413.54|0
1643352110000|2022-01-28 06:41:50|416.26|413.66|416.26|413.66|416.26|413.66|416.26|413.66|0
1643352120000|2022-01-28 06:42:00|416.37|413.77|416.6|414|416.6|414|416.37|413.77|0
1643352130000|2022-01-28 06:42:10|416.49|413.89|416.14|413.54|416.49|413.89|416.14|413.54|0
1643352140000|2022-01-28 06:42:20|415.69|413.09|415.69|413.09|415.69|413.09|415.69|413.09|0
1643352150000|2022-01-28 06:42:30|415.81|413.21|415.92|413.32|415.92|413.32|415.69|413.09|0
1643352160000|2022-01-28 06:42:40|415.81|413.21|415.69|413.09|415.92|413.32|415.69|413.09|0
1643352170000|2022-01-28 06:42:50|416.03|413.43|416.14|413.54|416.14|413.54|416.03|413.43|0
1643352180000|2022-01-28 06:43:00|415.92|413.32|416.14|413.54|416.14|413.54|415.69|413.09|0
1643352190000|2022-01-28 06:43:10|416.37|413.77|415.81|413.21|416.37|413.77|415.81|413.21|0
1643352200000|2022-01-28 06:43:20|415.92|413.32|415.81|413.21|415.92|413.32|415.81|413.21|0
1643352210000|2022-01-28 06:43:30|415.92|413.32|415.69|413.09|415.92|413.32|415.69|413.09|0
1643352220000|2022-01-28 06:43:40|415.92|413.32|415.69|413.09|415.92|413.32|415.69|413.09|0
1643352240000|2022-01-28 06:44:00|416.03|413.43|416.82|414.22|416.82|414.22|416.03|413.43|0
1643352250000|2022-01-28 06:44:10|416.26|413.66|416.59|413.99|416.59|413.99|416.26|413.66|0
1643352260000|2022-01-28 06:44:20|416.82|414.22|416.82|414.22|416.82|414.22|416.82|414.22|0
1643352270000|2022-01-28 06:44:30|417.05|414.45|417.27|414.67|417.39|414.79|417.05|414.45|0
1643352280000|2022-01-28 06:44:40|417.39|414.79|417.05|414.45|417.39|414.79|417.05|414.45|0
1643352290000|2022-01-28 06:44:50|416.59|413.99|417.27|414.67|417.27|414.67|416.59|413.99|0
1643352300000|2022-01-28 06:45:00|417.5|414.9|417.27|414.67|417.5|414.9|417.27|414.67|0
1643352310000|2022-01-28 06:45:10|417.39|414.79|417.73|415.13|417.73|415.13|417.39|414.79|0
1643352320000|2022-01-28 06:45:20|417.5|414.9|417.73|415.13|417.73|415.13|417.5|414.9|0
1643352330000|2022-01-28 06:45:30|418.3|415.7|418.18|415.58|418.3|415.7|418.18|415.58|0
1643352340000|2022-01-28 06:45:40|417.95|415.35|418.64|416.04|418.64|416.04|417.95|415.35|0
1643352350000|2022-01-28 06:45:50|418.63|416.03|418.53|415.93|418.63|416.03|418.41|415.81|0
1643352360000|2022-01-28 06:46:00|418.86|416.26|418.98|416.38|418.98|416.38|418.86|416.26|0
1643352370000|2022-01-28 06:46:10|418.53|415.93|418.86|416.26|418.98|416.38|418.53|415.93|0
1643352380000|2022-01-28 06:46:20|418.75|416.15|418.98|416.38|418.98|416.38|418.75|416.15|0
1643352390000|2022-01-28 06:46:30|418.63|416.03|418.41|415.81|418.63|416.03|418.41|415.81|0
1643352400000|2022-01-28 06:46:40|417.85|415.25|417.85|415.25|417.85|415.25|417.5|414.9|0
1643352410000|2022-01-28 06:46:50|418.07|415.47|417.95|415.35|418.07|415.47|417.95|415.35|0
1643352420000|2022-01-28 06:47:00|418.3|415.7|418.18|415.58|418.3|415.7|418.18|415.58|0
1643352430000|2022-01-28 06:47:10|417.05|414.45|417.27|414.67|417.5|414.9|417.05|414.45|0
1643352440000|2022-01-28 06:47:20|417.85|415.25|417.62|415.02|417.85|415.25|417.5|414.9|0
1643352450000|2022-01-28 06:47:30|417.85|415.25|417.73|415.13|417.95|415.35|417.73|415.13|0
1643352460000|2022-01-28 06:47:40|417.85|415.25|417.84|415.24|417.85|415.25|417.84|415.24|0
1643352470000|2022-01-28 06:47:50|418.3|415.7|418.18|415.58|418.3|415.7|418.18|415.58|0
1643352480000|2022-01-28 06:48:00|418.07|415.47|418.07|415.47|418.18|415.58|417.95|415.35|0
1643352490000|2022-01-28 06:48:10|417.84|415.24|417.5|414.9|417.95|415.35|417.5|414.9|0
1643352500000|2022-01-28 06:48:20|417.84|415.24|418.41|415.81|418.41|415.81|417.84|415.24|0
1643352510000|2022-01-28 06:48:30|418.53|415.93|418.41|415.81|418.53|415.93|418.41|415.81|0
1643352520000|2022-01-28 06:48:40|418.07|415.47|417.62|415.02|418.07|415.47|417.62|415.02|0
1643352530000|2022-01-28 06:48:50|417.84|415.24|417.27|414.67|417.84|415.24|417.16|414.56|0
1643352540000|2022-01-28 06:49:00|417.73|415.13|417.5|414.9|417.73|415.13|417.5|414.9|0
1643352550000|2022-01-28 06:49:10|417.39|414.79|417.5|414.9|417.5|414.9|417.27|414.67|0
1643352560000|2022-01-28 06:49:20|417.39|414.79|417.16|414.56|417.39|414.79|417.16|414.56|0
1643352570000|2022-01-28 06:49:30|417.05|414.45|416.94|414.34|417.05|414.45|416.94|414.34|0
1643352580000|2022-01-28 06:49:40|416.82|414.22|416.71|414.11|416.82|414.22|416.71|414.11|0
1643352590000|2022-01-28 06:49:50|417.05|414.45|416.82|414.22|417.05|414.45|416.82|414.22|0
1643352600000|2022-01-28 06:50:00|416.71|414.11|416.48|413.88|416.71|414.11|416.48|413.88|0
1643352610000|2022-01-28 06:50:10|416.71|414.11|416.48|413.88|416.71|414.11|416.48|413.88|0
1643352620000|2022-01-28 06:50:20|416.71|414.11|416.48|413.88|416.71|414.11|416.48|413.88|0
1643352630000|2022-01-28 06:50:30|416.14|413.54|416.37|413.77|416.37|413.77|416.14|413.54|0
1643352640000|2022-01-28 06:50:40|416.14|413.54|416.14|413.54|416.14|413.54|416.14|413.54|0
1643352650000|2022-01-28 06:50:50|416.26|413.66|416.14|413.54|416.26|413.66|416.14|413.54|0
1643352660000|2022-01-28 06:51:00|416.26|413.66|416.71|414.11|416.71|414.11|416.26|413.66|0
1643352690000|2022-01-28 06:51:30|416.59|413.99|416.37|413.77|416.59|413.99|416.37|413.77|0
1643352700000|2022-01-28 06:51:40|416.48|413.88|416.37|413.77|416.59|413.99|416.37|413.77|0
1643352710000|2022-01-28 06:51:50|416.59|413.99|416.82|414.22|416.82|414.22|416.59|413.99|0
1643352720000|2022-01-28 06:52:00|416.94|414.34|416.59|413.99|416.94|414.34|416.59|413.99|0
1643352730000|2022-01-28 06:52:10|416.48|413.88|416.14|413.54|416.48|413.88|416.14|413.54|0
1643352740000|2022-01-28 06:52:20|416.48|413.88|416.48|413.88|416.59|413.99|416.37|413.77|0
1643352750000|2022-01-28 06:52:30|416.59|413.99|416.82|414.22|416.82|414.22|416.59|413.99|0
1643352760000|2022-01-28 06:52:40|416.37|413.77|416.14|413.54|416.37|413.77|416.14|413.54|0
1643352770000|2022-01-28 06:52:50|416.37|413.77|416.14|413.54|416.37|413.77|416.14|413.54|0
1643352780000|2022-01-28 06:53:00|416.37|413.77|416.71|414.11|416.71|414.11|416.37|413.77|0
1643352790000|2022-01-28 06:53:10|416.37|413.77|416.26|413.66|416.37|413.77|416.26|413.66|0
1643352800000|2022-01-28 06:53:20|416.14|413.54|416.14|413.54|416.26|413.66|416.14|413.54|0
1643352810000|2022-01-28 06:53:30|416.26|413.66|416.26|413.66|416.26|413.66|416.26|413.66|0
1643352820000|2022-01-28 06:53:40|416.37|413.77|416.03|413.43|416.37|413.77|416.03|413.43|0
1643352830000|2022-01-28 06:53:50|415.91|413.31|415.91|413.31|415.91|413.31|415.91|413.31|0
1643352840000|2022-01-28 06:54:00|416.26|413.66|416.03|413.43|416.37|413.77|416.03|413.43|0
1643352850000|2022-01-28 06:54:10|416.14|413.54|415.12|412.52|416.14|413.54|415.12|412.52|0
1643352860000|2022-01-28 06:54:20|414.9|412.3|414.33|411.73|415.01|412.41|414.33|411.73|0
1643352870000|2022-01-28 06:54:30|414.55|411.95|414.55|411.95|414.55|411.95|414.33|411.73|0
1643352890000|2022-01-28 06:54:50|414.67|412.07|414.55|411.95|414.67|412.07|414.55|411.95|0
1643352900000|2022-01-28 06:55:00|414.45|411.85|414.55|411.95|414.55|411.95|414.45|411.85|0
1643352910000|2022-01-28 06:55:10|414.33|411.73|414.1|411.5|414.45|411.85|414.1|411.5|0
1643352920000|2022-01-28 06:55:20|414.33|411.73|414.45|411.85|414.55|411.95|414.33|411.73|0
1643352930000|2022-01-28 06:55:30|414.33|411.73|413.88|411.28|414.33|411.73|413.88|411.28|0
1643352940000|2022-01-28 06:55:40|413.65|411.05|414.1|411.5|414.1|411.5|413.65|411.05|0
1643352950000|2022-01-28 06:55:50|414.33|411.73|414.44|411.84|414.44|411.84|414.33|411.73|0
1643352960000|2022-01-28 06:56:00|414.55|411.95|414.78|412.18|414.78|412.18|414.55|411.95|0
1643352980000|2022-01-28 06:56:20|414.9|412.3|415.01|412.41|415.01|412.41|414.9|412.3|0
1643352990000|2022-01-28 06:56:30|415.23|412.63|415.23|412.63|415.23|412.63|415.23|412.63|0
1643353000000|2022-01-28 06:56:40|415.46|412.86|415.46|412.86|415.46|412.86|415.46|412.86|0
1643353010000|2022-01-28 06:56:50|415.23|412.63|415.46|412.86|415.46|412.86|415.12|412.52|0
1643353020000|2022-01-28 06:57:00|415.01|412.41|415.46|412.86|415.46|412.86|415.01|412.41|0
1643353030000|2022-01-28 06:57:10|415.68|413.08|415.91|413.31|415.91|413.31|415.68|413.08|0
1643353040000|2022-01-28 06:57:20|416.59|413.99|416.59|413.99|416.59|413.99|416.59|413.99|0
1643353050000|2022-01-28 06:57:30|416.82|414.22|416.71|414.11|416.82|414.22|416.71|414.11|0
1643353060000|2022-01-28 06:57:40|417.04|414.44|417.16|414.56|417.5|414.9|417.04|414.44|0
1643353070000|2022-01-28 06:57:50|417.04|414.44|417.27|414.67|417.5|414.9|417.04|414.44|0
1643353080000|2022-01-28 06:58:00|417.61|415.01|417.84|415.24|417.95|415.35|417.61|415.01|0
1643353090000|2022-01-28 06:58:10|417.72|415.12|417.95|415.35|417.95|415.35|417.72|415.12|0
1643353100000|2022-01-28 06:58:20|417.84|415.24|417.95|415.35|418.18|415.58|417.84|415.24|0
1643353110000|2022-01-28 06:58:30|418.18|415.58|418.18|415.58|418.18|415.58|417.95|415.35|0
1643353120000|2022-01-28 06:58:40|418.63|416.03|418.63|416.03|418.63|416.03|417.72|415.12|0
1643353130000|2022-01-28 06:58:50|418.86|416.26|418.75|416.15|419.08|416.48|418.52|415.92|0
1643353140000|2022-01-28 06:59:00|418.98|416.38|419.2|416.6|419.31|416.71|418.98|416.38|0
1643353150000|2022-01-28 06:59:10|419.54|416.94|419.54|416.94|419.54|416.94|419.54|416.94|0
1643353170000|2022-01-28 06:59:30|419.88|417.28|420.22|417.62|420.22|417.62|419.88|417.28|0
1643353180000|2022-01-28 06:59:40|419.99|417.39|419.77|417.17|419.99|417.39|419.77|417.17|0
1643353190000|2022-01-28 06:59:50|419.54|416.94|419.54|416.94|419.66|417.06|419.54|416.94|0
1643353200000|2022-01-28 07:00:00|419.77|417.17|420.34|417.74|420.45|417.85|419.77|417.17|0
1643353210000|2022-01-28 07:00:10|420.45|417.85|420.67|418.07|420.9|418.3|420.45|417.85|0
1643353220000|2022-01-28 07:00:20|420.56|417.96|420.79|418.19|420.79|418.19|420.56|417.96|0
1643353230000|2022-01-28 07:00:30|419.99|417.39|420.79|418.19|420.79|418.19|419.99|417.39|0
1643353240000|2022-01-28 07:00:40|420.9|418.3|421.02|418.42|421.13|418.53|420.9|418.3|0
1643353250000|2022-01-28 07:00:50|421.13|418.53|422.26|419.66|422.26|419.66|421.13|418.53|0
1643353260000|2022-01-28 07:01:00|422.72|420.12|422.84|420.24|422.84|420.24|422.72|420.12|0
1643353270000|2022-01-28 07:01:10|423.07|420.47|423.4|420.8|423.4|420.8|422.84|420.24|0
1643353280000|2022-01-28 07:01:20|423.52|420.92|423.4|420.8|423.52|420.92|422.72|420.12|0
1643353290000|2022-01-28 07:01:30|423.07|420.47|422.38|419.78|423.07|420.47|422.26|419.66|0
1643353300000|2022-01-28 07:01:40|422.49|419.89|422.26|419.66|422.72|420.12|422.26|419.66|0
1643353310000|2022-01-28 07:01:50|422.04|419.44|422.49|419.89|422.95|420.35|422.04|419.44|0
1643353320000|2022-01-28 07:02:00|422.72|420.12|423.29|420.69|423.52|420.92|422.72|420.12|0
1643353330000|2022-01-28 07:02:10|423.17|420.57|423.07|420.47|423.4|420.8|423.07|420.47|0
1643353340000|2022-01-28 07:02:20|423.17|420.57|423.29|420.69|423.29|420.69|422.95|420.35|0
1643353350000|2022-01-28 07:02:30|423.4|420.8|423.4|420.8|423.63|421.03|423.4|420.8|0
1643353360000|2022-01-28 07:02:40|424.09|421.49|423.75|421.15|424.54|421.94|423.75|421.15|0
1643353370000|2022-01-28 07:02:50|423.63|421.03|423.86|421.26|423.86|421.26|423.63|421.03|0
1643353380000|2022-01-28 07:03:00|423.63|421.03|423.75|421.15|423.75|421.15|423.17|420.57|0
1643353390000|2022-01-28 07:03:10|423.52|420.92|422.95|420.35|423.52|420.92|422.95|420.35|0
1643353400000|2022-01-28 07:03:20|423.4|420.8|423.52|420.92|423.52|420.92|423.4|420.8|0
1643353410000|2022-01-28 07:03:30|423.75|421.15|424.31|421.71|424.31|421.71|423.75|421.15|0
1643353420000|2022-01-28 07:03:40|424.43|421.83|424.08|421.48|424.43|421.83|424.08|421.48|0
1643353430000|2022-01-28 07:03:50|424.31|421.71|423.86|421.26|424.31|421.71|423.86|421.26|0
1643353440000|2022-01-28 07:04:00|423.98|421.38|425|422.4|425|422.4|423.98|421.38|0
1643353450000|2022-01-28 07:04:10|425.22|422.62|425.22|422.62|425.45|422.85|425.22|422.62|0
1643353460000|2022-01-28 07:04:20|425.68|423.08|425.68|423.08|425.91|423.31|425.68|423.08|0
1643353470000|2022-01-28 07:04:30|425.22|422.62|425.68|423.08|425.91|423.31|425.22|422.62|0
1643353480000|2022-01-28 07:04:40|425.91|423.31|426.03|423.43|426.14|423.54|425.91|423.31|0
1643353490000|2022-01-28 07:04:50|425.91|423.31|425.68|423.08|425.91|423.31|425.68|423.08|0
1643353500000|2022-01-28 07:05:00|426.25|423.65|426.14|423.54|426.59|423.99|426.14|423.54|0
1643353510000|2022-01-28 07:05:10|426.03|423.43|425.45|422.85|426.14|423.54|425.45|422.85|0
1643353520000|2022-01-28 07:05:20|425.22|422.62|424.77|422.17|425.22|422.62|424.77|422.17|0
1643353530000|2022-01-28 07:05:30|424.89|422.29|424.89|422.29|424.89|422.29|424.43|421.83|0
1643353540000|2022-01-28 07:05:40|425|422.4|424.43|421.83|425|422.4|424.43|421.83|0
1643353550000|2022-01-28 07:05:50|424.31|421.71|423.63|421.03|424.31|421.71|423.63|421.03|0
1643353560000|2022-01-28 07:06:00|423.86|421.26|423.4|420.8|423.86|421.26|423.4|420.8|0
1643353570000|2022-01-28 07:06:10|423.29|420.69|423.17|420.57|423.29|420.69|423.17|420.57|0
1643353580000|2022-01-28 07:06:20|422.95|420.35|422.26|419.66|422.95|420.35|422.26|419.66|0
1643353590000|2022-01-28 07:06:30|422.72|420.12|422.26|419.66|422.72|420.12|422.04|419.44|0
1643353600000|2022-01-28 07:06:40|421.81|419.21|421.13|418.53|421.93|419.33|421.13|418.53|0
1643353610000|2022-01-28 07:06:50|421.58|418.98|421.81|419.21|421.93|419.33|421.58|418.98|0
1643353620000|2022-01-28 07:07:00|421.7|419.1|421.7|419.1|421.93|419.33|421.7|419.1|0
1643353630000|2022-01-28 07:07:10|422.26|419.66|422.26|419.66|422.26|419.66|421.93|419.33|0
1643353640000|2022-01-28 07:07:20|423.29|420.69|422.38|419.78|423.29|420.69|422.38|419.78|0
1643353650000|2022-01-28 07:07:30|422.26|419.66|421.81|419.21|422.38|419.78|421.81|419.21|0
1643353660000|2022-01-28 07:07:40|421.24|418.64|421.13|418.53|421.35|418.75|421.13|418.53|0
1643353670000|2022-01-28 07:07:50|420.44|417.84|420.44|417.84|420.44|417.84|420.22|417.62|0
1643353680000|2022-01-28 07:08:00|420.79|418.19|421.13|418.53|421.13|418.53|420.79|418.19|0
1643353690000|2022-01-28 07:08:10|420.79|418.19|419.88|417.28|420.79|418.19|419.88|417.28|0
1643353700000|2022-01-28 07:08:20|420.22|417.62|419.54|416.94|420.22|417.62|419.54|416.94|0
1643353710000|2022-01-28 07:08:30|419.99|417.39|420.33|417.73|420.33|417.73|419.76|417.16|0
1643353720000|2022-01-28 07:08:40|420.22|417.62|420.22|417.62|420.22|417.62|419.99|417.39|0
1643353730000|2022-01-28 07:08:50|420.44|417.84|420.56|417.96|420.56|417.96|420.22|417.62|0
1643353740000|2022-01-28 07:09:00|420.22|417.62|420.44|417.84|420.56|417.96|420.22|417.62|0
1643353750000|2022-01-28 07:09:10|419.99|417.39|420.22|417.62|420.22|417.62|419.99|417.39|0
1643353760000|2022-01-28 07:09:20|419.88|417.28|419.99|417.39|420.22|417.62|419.88|417.28|0
1643353770000|2022-01-28 07:09:30|419.76|417.16|419.88|417.28|419.99|417.39|419.53|416.93|0
1643353780000|2022-01-28 07:09:40|419.76|417.16|419.08|416.48|419.76|417.16|419.08|416.48|0
1643353790000|2022-01-28 07:09:50|419.53|416.93|419.76|417.16|419.99|417.39|419.53|416.93|0
1643353800000|2022-01-28 07:10:00|419.65|417.05|419.65|417.05|419.65|417.05|419.43|416.83|0
1643353810000|2022-01-28 07:10:10|419.76|417.16|419.53|416.93|419.88|417.28|419.53|416.93|0
1643353820000|2022-01-28 07:10:20|419.88|417.28|420.11|417.51|420.22|417.62|419.88|417.28|0
1643353830000|2022-01-28 07:10:30|419.99|417.39|419.99|417.39|420.44|417.84|419.99|417.39|0
1643353840000|2022-01-28 07:10:40|420.44|417.84|420.22|417.62|420.44|417.84|420.22|417.62|0
1643353850000|2022-01-28 07:10:50|419.99|417.39|420.11|417.51|420.22|417.62|419.99|417.39|0
1643353860000|2022-01-28 07:11:00|420.56|417.96|421.92|419.32|421.92|419.32|420.56|417.96|0
1643353870000|2022-01-28 07:11:10|422.38|419.78|421.81|419.21|422.38|419.78|421.81|419.21|0
1643353880000|2022-01-28 07:11:20|421.58|418.98|421.58|418.98|421.81|419.21|421.58|418.98|0
1643353890000|2022-01-28 07:11:30|421.35|418.75|421.12|418.52|421.58|418.98|421.12|418.52|0
1643353900000|2022-01-28 07:11:40|420.79|418.19|421.24|418.64|421.24|418.64|420.79|418.19|0
1643353910000|2022-01-28 07:11:50|420.9|418.3|420.9|418.3|421.02|418.42|420.9|418.3|0
1643353920000|2022-01-28 07:12:00|421.02|418.42|421.35|418.75|421.35|418.75|421.02|418.42|0
1643353930000|2022-01-28 07:12:10|421.02|418.42|420.67|418.07|421.12|418.52|420.67|418.07|0
1643353940000|2022-01-28 07:12:20|420.44|417.84|418.4|415.8|420.44|417.84|418.4|415.8|0
1643353950000|2022-01-28 07:12:30|418.29|415.69|417.72|415.12|418.29|415.69|417.49|414.89|0
1643353960000|2022-01-28 07:12:40|417.38|414.78|416.93|414.33|417.38|414.78|416.93|414.33|0
1643353970000|2022-01-28 07:12:50|416.59|413.99|417.49|414.89|417.49|414.89|416.59|413.99|0
1643353980000|2022-01-28 07:13:00|417.72|415.12|417.95|415.35|417.95|415.35|417.49|414.89|0
1643353990000|2022-01-28 07:13:10|418.06|415.46|417.95|415.35|418.17|415.57|417.95|415.35|0
1643354000000|2022-01-28 07:13:20|418.06|415.46|418.63|416.03|418.63|416.03|418.06|415.46|0
1643354010000|2022-01-28 07:13:30|418.52|415.92|418.74|416.14|418.74|416.14|418.4|415.8|0
1643354020000|2022-01-28 07:13:40|419.31|416.71|418.85|416.25|419.31|416.71|418.85|416.25|0
1643354030000|2022-01-28 07:13:50|418.63|416.03|418.85|416.25|418.85|416.25|418.63|416.03|0
1643354040000|2022-01-28 07:14:00|419.08|416.48|419.99|417.39|419.99|417.39|419.08|416.48|0
1643354050000|2022-01-28 07:14:10|420.44|417.84|420.44|417.84|420.44|417.84|420.21|417.61|0
1643354060000|2022-01-28 07:14:20|420.21|417.61|420.59|417.99|420.59|417.99|420.21|417.61|0
1643354070000|2022-01-28 07:14:30|420.71|418.11|420.14|417.54|420.71|418.11|420.14|417.54|0
1643354080000|2022-01-28 07:14:40|420.26|417.66|419.91|417.31|420.26|417.66|419.81|417.21|0
1643354090000|2022-01-28 07:14:50|420.03|417.43|419.35|416.75|420.03|417.43|419.35|416.75|0
1643354100000|2022-01-28 07:15:00|419.91|417.31|419.91|417.31|419.91|417.31|419.91|417.31|0
1643354110000|2022-01-28 07:15:10|420.94|418.34|420.98|418.38|420.98|418.38|420.3|417.7|0
1643354120000|2022-01-28 07:15:20|421.1|418.5|420.64|418.04|421.1|418.5|420.64|418.04|0
1643354130000|2022-01-28 07:15:30|420.87|418.27|420.75|418.15|420.87|418.27|420.75|418.15|0
1643354140000|2022-01-28 07:15:40|421.1|418.5|421.1|418.5|421.1|418.5|420.98|418.38|0
1643354150000|2022-01-28 07:15:50|420.58|417.98|420.69|418.09|420.69|418.09|420.46|417.86|0
1643354160000|2022-01-28 07:16:00|420.92|418.32|421.3|418.7|421.53|418.93|420.92|418.32|0
1643354170000|2022-01-28 07:16:10|421.08|418.48|421.08|418.48|421.65|419.05|421.08|418.48|0
1643354180000|2022-01-28 07:16:20|420.97|418.37|420.74|418.14|420.97|418.37|420.17|417.57|0
1643354190000|2022-01-28 07:16:30|420.39|417.79|419.48|416.88|420.39|417.79|419.48|416.88|0
1643354200000|2022-01-28 07:16:40|419.26|416.66|418.8|416.2|419.26|416.66|418.8|416.2|0
1643354210000|2022-01-28 07:16:50|418.57|415.97|418.57|415.97|418.69|416.09|418.57|415.97|0
1643354220000|2022-01-28 07:17:00|418.12|415.52|418.24|415.64|418.24|415.64|417.56|414.96|0
1643354230000|2022-01-28 07:17:10|418.12|415.52|417.66|415.06|418.12|415.52|417.56|414.96|0
1643354240000|2022-01-28 07:17:20|417.56|414.96|417.89|415.29|417.89|415.29|417.56|414.96|0
1643354250000|2022-01-28 07:17:30|417.66|415.06|418.12|415.52|418.12|415.52|417.66|415.06|0
1643354260000|2022-01-28 07:17:40|417.66|415.06|417.78|415.18|418.01|415.41|417.66|415.06|0
1643354270000|2022-01-28 07:17:50|417.33|414.73|417.66|415.06|417.66|415.06|417.33|414.73|0
1643354280000|2022-01-28 07:18:00|417.55|414.95|417.55|414.95|417.89|415.29|417.44|414.84|0
1643354290000|2022-01-28 07:18:10|417.89|415.29|417.89|415.29|418.12|415.52|417.78|415.18|0
1643354300000|2022-01-28 07:18:20|417.78|415.18|418.24|415.64|418.24|415.64|417.78|415.18|0
1643354310000|2022-01-28 07:18:30|418.01|415.41|418.46|415.86|418.46|415.86|417.89|415.29|0
1643354320000|2022-01-28 07:18:40|418.35|415.75|417.78|415.18|418.35|415.75|417.66|415.06|0
1643354330000|2022-01-28 07:18:50|417.66|415.06|418.24|415.64|418.24|415.64|417.66|415.06|0
1643354340000|2022-01-28 07:19:00|417.89|415.29|418.35|415.75|418.35|415.75|417.89|415.29|0
1643354350000|2022-01-28 07:19:10|418.46|415.86|418.46|415.86|418.46|415.86|418.35|415.75|0
1643354360000|2022-01-28 07:19:20|418.35|415.75|418.46|415.86|418.69|416.09|418.35|415.75|0
1643354370000|2022-01-28 07:19:30|418.69|416.09|418.01|415.41|418.69|416.09|418.01|415.41|0
1643354380000|2022-01-28 07:19:40|418.57|415.97|418.69|416.09|418.92|416.32|418.57|415.97|0
1643354390000|2022-01-28 07:19:50|418.8|416.2|418.92|416.32|419.48|416.88|418.8|416.2|0
1643354400000|2022-01-28 07:20:00|418.69|416.09|419.15|416.55|419.15|416.55|418.69|416.09|0
1643354410000|2022-01-28 07:20:10|419.48|416.88|419.6|417|419.6|417|419.25|416.65|0
1643354420000|2022-01-28 07:20:20|419.71|417.11|420.97|418.37|420.97|418.37|419.71|417.11|0
1643354430000|2022-01-28 07:20:30|421.07|418.47|421.53|418.93|421.53|418.93|421.07|418.47|0
1643354440000|2022-01-28 07:20:40|421.42|418.82|421.42|418.82|421.53|418.93|421.07|418.47|0
1643354450000|2022-01-28 07:20:50|421.19|418.59|421.07|418.47|421.19|418.59|421.07|418.47|0
1643354460000|2022-01-28 07:21:00|420.85|418.25|421.65|419.05|421.65|419.05|420.85|418.25|0
1643354470000|2022-01-28 07:21:10|421.53|418.93|422.33|419.73|422.33|419.73|421.53|418.93|0
1643354480000|2022-01-28 07:21:20|422.56|419.96|422.21|419.61|422.56|419.96|422.21|419.61|0
1643354490000|2022-01-28 07:21:30|422.1|419.5|422.44|419.84|422.44|419.84|422.1|419.5|0
1643354500000|2022-01-28 07:21:40|422.56|419.96|422.56|419.96|422.56|419.96|422.56|419.96|0
1643354510000|2022-01-28 07:21:50|422.44|419.84|422.56|419.96|422.56|419.96|421.98|419.38|0
1643354520000|2022-01-28 07:22:00|422.9|420.3|423.47|420.87|423.47|420.87|422.9|420.3|0
1643354530000|2022-01-28 07:22:10|423.12|420.52|422.79|420.19|423.12|420.52|422.79|420.19|0
1643354540000|2022-01-28 07:22:20|422.9|420.3|423.47|420.87|423.47|420.87|422.9|420.3|0
1643354550000|2022-01-28 07:22:30|423.58|420.98|423.35|420.75|423.58|420.98|423.35|420.75|0
1643354560000|2022-01-28 07:22:40|423.24|420.64|423.58|420.98|423.58|420.98|423.24|420.64|0
1643354570000|2022-01-28 07:22:50|423.7|421.1|424.15|421.55|424.15|421.55|423.58|420.98|0
1643354580000|2022-01-28 07:23:00|424.04|421.44|423.58|420.98|424.04|421.44|423.58|420.98|0
1643354590000|2022-01-28 07:23:10|423.47|420.87|423.81|421.21|423.81|421.21|423.47|420.87|0
1643354600000|2022-01-28 07:23:20|423.7|421.1|423.58|420.98|423.7|421.1|423.58|420.98|0
1643354610000|2022-01-28 07:23:30|423.81|421.21|424.49|421.89|424.49|421.89|423.81|421.21|0
1643354620000|2022-01-28 07:23:40|424.61|422.01|425.18|422.58|425.18|422.58|424.61|422.01|0
1643354630000|2022-01-28 07:23:50|424.95|422.35|425.41|422.81|425.41|422.81|424.95|422.35|0
1643354640000|2022-01-28 07:24:00|425.63|423.03|425.63|423.03|425.63|423.03|425.63|423.03|0
1643354650000|2022-01-28 07:24:10|426.09|423.49|425.41|422.81|426.09|423.49|425.41|422.81|0
1643354660000|2022-01-28 07:24:20|425.18|422.58|424.95|422.35|425.18|422.58|424.95|422.35|0
1643354670000|2022-01-28 07:24:30|424.72|422.12|425.18|422.58|425.41|422.81|424.72|422.12|0
1643354680000|2022-01-28 07:24:40|425.3|422.7|424.95|422.35|425.3|422.7|424.95|422.35|0
1643354690000|2022-01-28 07:24:50|425.18|422.58|425.41|422.81|425.41|422.81|424.95|422.35|0
1643354700000|2022-01-28 07:25:00|425.07|422.47|425.86|423.26|425.86|423.26|425.07|422.47|0
1643354710000|2022-01-28 07:25:10|425.75|423.15|425.86|423.26|425.86|423.26|425.75|423.15|0
1643354720000|2022-01-28 07:25:20|424.95|422.35|425.52|422.92|425.52|422.92|424.95|422.35|0
1643354730000|2022-01-28 07:25:30|425.86|423.26|425.86|423.26|426.09|423.49|425.86|423.26|0
1643354740000|2022-01-28 07:25:40|425.98|423.38|425.75|423.15|425.98|423.38|425.75|423.15|0
1643354750000|2022-01-28 07:25:50|425.86|423.26|426.09|423.49|426.32|423.72|425.86|423.26|0
1643354760000|2022-01-28 07:26:00|425.98|423.38|426.09|423.49|426.21|423.61|425.98|423.38|0
1643354770000|2022-01-28 07:26:10|425.75|423.15|424.26|421.66|425.75|423.15|424.26|421.66|0
1643354780000|2022-01-28 07:26:20|424.04|421.44|423.58|420.98|424.04|421.44|423.58|420.98|0
1643354790000|2022-01-28 07:26:30|423.47|420.87|423.58|420.98|423.58|420.98|423.47|420.87|0
1643354800000|2022-01-28 07:26:40|423.47|420.87|422.89|420.29|423.47|420.87|422.89|420.29|0
1643354810000|2022-01-28 07:26:50|422.79|420.19|422.67|420.07|422.89|420.29|422.67|420.07|0
1643354820000|2022-01-28 07:27:00|422.1|419.5|421.98|419.38|422.1|419.5|421.98|419.38|0
1643354830000|2022-01-28 07:27:10|422.1|419.5|421.19|418.59|422.1|419.5|420.84|418.24|0
1643354840000|2022-01-28 07:27:20|421.3|418.7|421.3|418.7|421.3|418.7|421.3|418.7|0
1643354850000|2022-01-28 07:27:30|420.96|418.36|421.07|418.47|421.07|418.47|420.84|418.24|0
1643354860000|2022-01-28 07:27:40|421.19|418.59|420.96|418.36|421.42|418.82|420.96|418.36|0
1643354870000|2022-01-28 07:27:50|420.84|418.24|420.62|418.02|420.84|418.24|420.62|418.02|0
1643354880000|2022-01-28 07:28:00|420.39|417.79|420.51|417.91|420.73|418.13|420.39|417.79|0
1643354890000|2022-01-28 07:28:10|419.37|416.77|419.71|417.11|419.82|417.22|419.37|416.77|0
1643354900000|2022-01-28 07:28:20|419.93|417.33|420.62|418.02|420.62|418.02|419.93|417.33|0
1643354910000|2022-01-28 07:28:30|420.96|418.36|420.84|418.24|420.96|418.36|420.51|417.91|0
1643354920000|2022-01-28 07:28:40|421.19|418.59|420.96|418.36|421.19|418.59|420.96|418.36|0
1643354930000|2022-01-28 07:28:50|421.07|418.47|421.19|418.59|421.19|418.59|420.84|418.24|0
1643354940000|2022-01-28 07:29:00|421.3|418.7|421.3|418.7|421.53|418.93|421.3|418.7|0
1643354950000|2022-01-28 07:29:10|421.42|418.82|420.84|418.24|421.42|418.82|420.84|418.24|0
1643354960000|2022-01-28 07:29:20|421.07|418.47|421.07|418.47|421.07|418.47|420.73|418.13|0
1643354970000|2022-01-28 07:29:30|420.84|418.24|421.53|418.93|421.53|418.93|420.84|418.24|0
1643354980000|2022-01-28 07:29:40|421.3|418.7|421.07|418.47|421.3|418.7|421.07|418.47|0
1643354990000|2022-01-28 07:29:50|420.73|418.13|421.75|419.15|421.75|419.15|420.73|418.13|0
1643355000000|2022-01-28 07:30:00|421.53|418.93|421.53|418.93|421.75|419.15|421.53|418.93|0
1643355010000|2022-01-28 07:30:10|421.75|419.15|422.21|419.61|422.21|419.61|421.75|419.15|0
1643355020000|2022-01-28 07:30:20|422.56|419.96|422.67|420.07|422.67|420.07|422.56|419.96|0
1643355030000|2022-01-28 07:30:30|422.89|420.29|423.12|420.52|423.12|420.52|422.67|420.07|0
1643355040000|2022-01-28 07:30:40|423.47|420.87|423.35|420.75|423.58|420.98|423.35|420.75|0
1643355050000|2022-01-28 07:30:50|423.47|420.87|423.47|420.87|423.47|420.87|423.47|420.87|0
1643355060000|2022-01-28 07:31:00|423.35|420.75|423.7|421.1|423.7|421.1|423.12|420.52|0
1643355070000|2022-01-28 07:31:10|424.03|421.43|424.15|421.55|424.15|421.55|424.03|421.43|0
1643355080000|2022-01-28 07:31:20|424.26|421.66|424.15|421.55|424.26|421.66|423.92|421.32|0
1643355090000|2022-01-28 07:31:30|424.03|421.43|424.03|421.43|424.03|421.43|424.03|421.43|0
1643355100000|2022-01-28 07:31:40|424.49|421.89|424.49|421.89|424.72|422.12|424.49|421.89|0
1643355110000|2022-01-28 07:31:50|424.26|421.66|424.03|421.43|424.26|421.66|424.03|421.43|0
1643355120000|2022-01-28 07:32:00|424.49|421.89|424.95|422.35|425.17|422.57|424.49|421.89|0
1643355130000|2022-01-28 07:32:10|424.84|422.24|424.72|422.12|424.84|422.24|424.72|422.12|0
1643355140000|2022-01-28 07:32:20|424.49|421.89|423.7|421.1|424.49|421.89|423.7|421.1|0
1643355150000|2022-01-28 07:32:30|423.58|420.98|423.92|421.32|424.26|421.66|423.58|420.98|0
1643355160000|2022-01-28 07:32:40|423.58|420.98|422.78|420.18|423.58|420.98|422.78|420.18|0
1643355170000|2022-01-28 07:32:50|423.12|420.52|422.89|420.29|423.12|420.52|422.89|420.29|0
1643355180000|2022-01-28 07:33:00|423.12|420.52|422.78|420.18|423.12|420.52|422.66|420.06|0
1643355190000|2022-01-28 07:33:10|422.89|420.29|423.58|420.98|423.58|420.98|422.66|420.06|0
1643355200000|2022-01-28 07:33:20|423.8|421.2|423.01|420.41|423.8|421.2|422.89|420.29|0
1643355210000|2022-01-28 07:33:30|423.58|420.98|423.92|421.32|423.92|421.32|423.58|420.98|0
1643355220000|2022-01-28 07:33:40|423.58|420.98|423.12|420.52|423.8|421.2|423.12|420.52|0
1643355230000|2022-01-28 07:33:50|423.24|420.64|423.58|420.98|423.8|421.2|423.24|420.64|0
1643355240000|2022-01-28 07:34:00|423.7|421.1|424.15|421.55|424.15|421.55|423.58|420.98|0
1643355250000|2022-01-28 07:34:10|424.61|422.01|424.03|421.43|424.61|422.01|424.03|421.43|0
1643355260000|2022-01-28 07:34:20|424.15|421.55|424.26|421.66|424.26|421.66|424.03|421.43|0
1643355270000|2022-01-28 07:34:30|424.49|421.89|424.49|421.89|424.49|421.89|424.49|421.89|0
1643355280000|2022-01-28 07:34:40|424.38|421.78|424.26|421.66|424.49|421.89|424.26|421.66|0
1643355290000|2022-01-28 07:34:50|424.49|421.89|425.17|422.57|425.29|422.69|424.49|421.89|0
1643355300000|2022-01-28 07:35:00|425.06|422.46|425.63|423.03|425.63|423.03|425.06|422.46|0
1643355310000|2022-01-28 07:35:10|425.4|422.8|425.4|422.8|425.4|422.8|425.4|422.8|0
1643355320000|2022-01-28 07:35:20|425.06|422.46|424.95|422.35|425.06|422.46|424.72|422.12|0
1643355330000|2022-01-28 07:35:30|424.49|421.89|424.61|422.01|424.61|422.01|424.38|421.78|0
1643355340000|2022-01-28 07:35:40|424.95|422.35|425.4|422.8|425.4|422.8|424.84|422.24|0
1643355350000|2022-01-28 07:35:50|425.06|422.46|424.72|422.12|425.06|422.46|424.49|421.89|0
1643355360000|2022-01-28 07:36:00|424.49|421.89|424.49|421.89|424.61|422.01|424.49|421.89|0
1643355370000|2022-01-28 07:36:10|424.61|422.01|424.61|422.01|424.61|422.01|424.61|422.01|0
1643355380000|2022-01-28 07:36:20|424.84|422.24|424.49|421.89|424.84|422.24|424.49|421.89|0
1643355390000|2022-01-28 07:36:30|423.58|420.98|423.47|420.87|423.58|420.98|423.35|420.75|0
1643355400000|2022-01-28 07:36:40|423.12|420.52|422.89|420.29|423.12|420.52|422.89|420.29|0
1643355410000|2022-01-28 07:36:50|422.78|420.18|423.58|420.98|423.58|420.98|422.66|420.06|0
1643355420000|2022-01-28 07:37:00|423.12|420.52|423.58|420.98|424.38|421.78|423.12|420.52|0
1643355430000|2022-01-28 07:37:10|423.8|421.2|423.12|420.52|423.8|421.2|423.12|420.52|0
1643355440000|2022-01-28 07:37:20|423.35|420.75|423.58|420.98|423.58|420.98|423.35|420.75|0
1643355450000|2022-01-28 07:37:30|423.47|420.87|423.24|420.64|423.47|420.87|423.12|420.52|0
1643355460000|2022-01-28 07:37:40|423.58|420.98|423.92|421.32|423.92|421.32|423.58|420.98|0
1643355470000|2022-01-28 07:37:50|424.26|421.66|423.35|420.75|424.26|421.66|423.24|420.64|0
1643355480000|2022-01-28 07:38:00|423.58|420.98|423.58|420.98|423.58|420.98|423.58|420.98|0
1643355490000|2022-01-28 07:38:10|423.8|421.2|423.35|420.75|423.8|421.2|423.12|420.52|0
1643355500000|2022-01-28 07:38:20|423.8|421.2|423.12|420.52|423.8|421.2|423.12|420.52|0
1643355510000|2022-01-28 07:38:30|423.35|420.75|423.12|420.52|423.58|420.98|423.12|420.52|0
1643355520000|2022-01-28 07:38:40|423.24|420.64|422.78|420.18|423.24|420.64|422.78|420.18|0
1643355530000|2022-01-28 07:38:50|422.66|420.06|422.66|420.06|422.66|420.06|422.44|419.84|0
1643355540000|2022-01-28 07:39:00|422.55|419.95|422.66|420.06|422.89|420.29|422.55|419.95|0
1643355550000|2022-01-28 07:39:10|422.78|420.18|422.66|420.06|422.78|420.18|422.44|419.84|0
1643355560000|2022-01-28 07:39:20|423.35|420.75|422.89|420.29|423.35|420.75|422.89|420.29|0
1643355570000|2022-01-28 07:39:30|422.66|420.06|422.66|420.06|422.78|420.18|422.66|420.06|0
1643355580000|2022-01-28 07:39:40|422.33|419.73|422.66|420.06|422.66|420.06|422.33|419.73|0
1643355590000|2022-01-28 07:39:50|422.43|419.83|422.21|419.61|422.43|419.83|422.21|419.61|0
1643355600000|2022-01-28 07:40:00|421.75|419.15|421.75|419.15|421.98|419.38|421.75|419.15|0
1643355620000|2022-01-28 07:40:20|422.21|419.61|422.21|419.61|422.33|419.73|422.1|419.5|0
1643355630000|2022-01-28 07:40:30|422.43|419.83|422.89|420.29|423.12|420.52|422.43|419.83|0
1643355640000|2022-01-28 07:40:40|423.12|420.52|423.57|420.97|423.57|420.97|423.01|420.41|0
1643355650000|2022-01-28 07:40:50|423.35|420.75|422.21|419.61|423.35|420.75|422.21|419.61|0
1643355660000|2022-01-28 07:41:00|422.33|419.73|421.98|419.38|422.33|419.73|421.75|419.15|0
1643355670000|2022-01-28 07:41:10|421.75|419.15|421.52|418.92|421.75|419.15|421.52|418.92|0
1643355680000|2022-01-28 07:41:20|421.3|418.7|421.07|418.47|421.3|418.7|421.07|418.47|0
1643355690000|2022-01-28 07:41:30|421.19|418.59|421.07|418.47|421.19|418.59|421.07|418.47|0
1643355700000|2022-01-28 07:41:40|421.3|418.7|421.52|418.92|421.52|418.92|421.3|418.7|0
1643355710000|2022-01-28 07:41:50|421.75|419.15|421.98|419.38|421.98|419.38|421.75|419.15|0
1643355720000|2022-01-28 07:42:00|421.75|419.15|422.43|419.83|422.43|419.83|421.75|419.15|0
1643355730000|2022-01-28 07:42:10|422.66|420.06|423.12|420.52|423.12|420.52|422.66|420.06|0
1643355740000|2022-01-28 07:42:20|422.89|420.29|423.24|420.64|423.24|420.64|422.89|420.29|0
1643355750000|2022-01-28 07:42:30|423.12|420.52|423.35|420.75|423.35|420.75|423.12|420.52|0
1643355760000|2022-01-28 07:42:40|423.57|420.97|423.35|420.75|423.57|420.97|423.35|420.75|0
1643355770000|2022-01-28 07:42:50|423.57|420.97|423.57|420.97|423.57|420.97|423.35|420.75|0
1643355780000|2022-01-28 07:43:00|423.35|420.75|424.15|421.55|424.15|421.55|423.35|420.75|0
1643355790000|2022-01-28 07:43:10|424.03|421.43|423.92|421.32|424.03|421.43|423.8|421.2|0
1643355800000|2022-01-28 07:43:20|424.03|421.43|422.89|420.29|424.03|421.43|422.66|420.06|0
1643355810000|2022-01-28 07:43:30|423.01|420.41|422.66|420.06|423.01|420.41|422.66|420.06|0
1643355820000|2022-01-28 07:43:40|422.89|420.29|422.78|420.18|422.89|420.29|422.66|420.06|0
1643355830000|2022-01-28 07:43:50|422.66|420.06|423.12|420.52|423.12|420.52|422.66|420.06|0
1643355840000|2022-01-28 07:44:00|421.75|419.15|421.52|418.92|422.21|419.61|421.52|418.92|0
1643355850000|2022-01-28 07:44:10|421.19|418.59|421.29|418.69|421.29|418.69|421.19|418.59|0
1643355860000|2022-01-28 07:44:20|421.75|419.15|421.98|419.38|422.32|419.72|421.75|419.15|0
1643355870000|2022-01-28 07:44:30|422.1|419.5|422.43|419.83|422.78|420.18|422.1|419.5|0
1643355880000|2022-01-28 07:44:40|422.66|420.06|422.66|420.06|422.66|420.06|422.43|419.83|0
1643355890000|2022-01-28 07:44:50|422.43|419.83|422.89|420.29|422.89|420.29|422.43|419.83|0
1643355900000|2022-01-28 07:45:00|422.66|420.06|423.24|420.64|423.24|420.64|422.66|420.06|0
1643355910000|2022-01-28 07:45:10|423.12|420.52|422.89|420.29|423.34|420.74|422.89|420.29|0
1643355920000|2022-01-28 07:45:20|423.12|420.52|423.12|420.52|423.34|420.74|423.12|420.52|0
1643355930000|2022-01-28 07:45:30|423.34|420.74|423.92|421.32|423.92|421.32|423.34|420.74|0
1643355940000|2022-01-28 07:45:40|424.03|421.43|424.03|421.43|424.26|421.66|424.03|421.43|0
1643355950000|2022-01-28 07:45:50|424.15|421.55|423.8|421.2|424.15|421.55|423.8|421.2|0
1643355960000|2022-01-28 07:46:00|423.57|420.97|424.6|422|424.6|422|423.57|420.97|0
1643355970000|2022-01-28 07:46:10|424.15|421.55|424.26|421.66|424.49|421.89|424.15|421.55|0
1643355980000|2022-01-28 07:46:20|423.46|420.86|424.15|421.55|424.15|421.55|423.46|420.86|0
1643355990000|2022-01-28 07:46:30|424.03|421.43|424.15|421.55|424.49|421.89|424.03|421.43|0
1643356000000|2022-01-28 07:46:40|424.71|422.11|424.71|422.11|424.71|422.11|424.49|421.89|0
1643356010000|2022-01-28 07:46:50|424.94|422.34|424.49|421.89|424.94|422.34|424.26|421.66|0
1643356020000|2022-01-28 07:47:00|424.38|421.78|424.03|421.43|424.38|421.78|424.03|421.43|0
1643356030000|2022-01-28 07:47:10|424.15|421.55|424.26|421.66|424.26|421.66|424.15|421.55|0
1643356040000|2022-01-28 07:47:20|424.03|421.43|424.71|422.11|424.71|422.11|424.03|421.43|0
1643356050000|2022-01-28 07:47:30|424.83|422.23|424.38|421.78|424.83|422.23|424.26|421.66|0
1643356060000|2022-01-28 07:47:40|424.71|422.11|425.4|422.8|425.4|422.8|424.71|422.11|0
1643356070000|2022-01-28 07:47:50|425.63|423.03|424.71|422.11|425.63|423.03|424.71|422.11|0
1643356080000|2022-01-28 07:48:00|424.94|422.34|424.26|421.66|424.94|422.34|424.26|421.66|0
1643356090000|2022-01-28 07:48:10|424.03|421.43|424.03|421.43|424.03|421.43|424.03|421.43|0
1643356100000|2022-01-28 07:48:20|423.8|421.2|423.57|420.97|423.8|421.2|423.57|420.97|0
1643356110000|2022-01-28 07:48:30|423.34|420.74|423.12|420.52|423.34|420.74|423.12|420.52|0
1643356120000|2022-01-28 07:48:40|422.89|420.29|422.2|419.6|422.89|420.29|422.2|419.6|0
1643356130000|2022-01-28 07:48:50|422.43|419.83|422.2|419.6|422.43|419.83|422.2|419.6|0
1643356140000|2022-01-28 07:49:00|421.98|419.38|421.98|419.38|421.98|419.38|421.98|419.38|0
1643356150000|2022-01-28 07:49:10|421.75|419.15|421.52|418.92|421.75|419.15|421.52|418.92|0
1643356160000|2022-01-28 07:49:20|421.75|419.15|420.38|417.78|421.75|419.15|420.38|417.78|0
1643356170000|2022-01-28 07:49:30|419.93|417.33|420.15|417.55|420.15|417.55|419.93|417.33|0
1643356180000|2022-01-28 07:49:40|420.38|417.78|419.82|417.22|420.38|417.78|419.82|417.22|0
1643356190000|2022-01-28 07:49:50|419.7|417.1|419.7|417.1|419.7|417.1|419.47|416.87|0
1643356200000|2022-01-28 07:50:00|419.82|417.22|419.93|417.33|419.93|417.33|419.7|417.1|0
1643356210000|2022-01-28 07:50:10|419.47|416.87|419.47|416.87|419.47|416.87|419.36|416.76|0
1643356220000|2022-01-28 07:50:20|419.82|417.22|420.61|418.01|420.61|418.01|419.82|417.22|0
1643356230000|2022-01-28 07:50:30|420.84|418.24|421.18|418.58|421.29|418.69|420.84|418.24|0
1643356240000|2022-01-28 07:50:40|421.06|418.46|420.73|418.13|421.06|418.46|420.38|417.78|0
1643356250000|2022-01-28 07:50:50|420.61|418.01|420.38|417.78|420.61|418.01|420.38|417.78|0
1643356260000|2022-01-28 07:51:00|420.61|418.01|420.04|417.44|420.61|418.01|420.04|417.44|0
1643356270000|2022-01-28 07:51:10|419.82|417.22|419.47|416.87|419.93|417.33|419.47|416.87|0
1643356280000|2022-01-28 07:51:20|419.59|416.99|419.47|416.87|419.7|417.1|419.47|416.87|0
1643356290000|2022-01-28 07:51:30|419.36|416.76|419.36|416.76|419.36|416.76|419.24|416.64|0
1643356300000|2022-01-28 07:51:40|419.02|416.42|418.79|416.19|419.02|416.42|418.79|416.19|0
1643356310000|2022-01-28 07:51:50|418.68|416.08|418.56|415.96|419.02|416.42|418.56|415.96|0
1643356320000|2022-01-28 07:52:00|418.91|416.31|419.02|416.42|419.02|416.42|418.68|416.08|0
1643356330000|2022-01-28 07:52:10|418.79|416.19|418.45|415.85|418.79|416.19|418.45|415.85|0
1643356340000|2022-01-28 07:52:20|418.56|415.96|418.79|416.19|418.79|416.19|418.45|415.85|0
1643356350000|2022-01-28 07:52:30|418.33|415.73|417.2|414.6|418.33|415.73|416.97|414.37|0
1643356360000|2022-01-28 07:52:40|416.86|414.26|416.29|413.69|416.86|414.26|416.29|413.69|0
1643356370000|2022-01-28 07:52:50|416.52|413.92|415.84|413.24|416.52|413.92|415.84|413.24|0
1643356380000|2022-01-28 07:53:00|415.95|413.35|415.84|413.24|415.95|413.35|415.73|413.13|0
1643356390000|2022-01-28 07:53:10|415.61|413.01|415.84|413.24|416.06|413.46|415.61|413.01|0
1643356400000|2022-01-28 07:53:20|415.61|413.01|415.38|412.78|415.73|413.13|415.38|412.78|0
1643356410000|2022-01-28 07:53:30|415.61|413.01|415.61|413.01|415.61|413.01|415.61|413.01|0
1643356420000|2022-01-28 07:53:40|415.5|412.9|414.93|412.33|416.06|413.46|414.93|412.33|0
1643356430000|2022-01-28 07:53:50|414.82|412.22|414.82|412.22|415.05|412.45|414.82|412.22|0
1643356440000|2022-01-28 07:54:00|414.48|411.88|414.25|411.65|414.48|411.88|414.25|411.65|0
1643356450000|2022-01-28 07:54:10|414.14|411.54|414.14|411.54|414.7|412.1|414.14|411.54|0
1643356460000|2022-01-28 07:54:20|414.25|411.65|413.91|411.31|414.25|411.65|413.91|411.31|0
1643356470000|2022-01-28 07:54:30|413.8|411.2|414.02|411.42|414.14|411.54|413.8|411.2|0
1643356480000|2022-01-28 07:54:40|414.7|412.1|414.59|411.99|414.7|412.1|414.25|411.65|0
1643356490000|2022-01-28 07:54:50|414.7|412.1|414.48|411.88|414.7|412.1|413.8|411.2|0
1643356500000|2022-01-28 07:55:00|414.7|412.1|416.06|413.46|416.06|413.46|414.48|411.88|0
1643356510000|2022-01-28 07:55:10|415.84|413.24|415.84|413.24|415.84|413.24|415.38|412.78|0
1643356520000|2022-01-28 07:55:20|415.5|412.9|416.06|413.46|416.06|413.46|415.5|412.9|0
1643356530000|2022-01-28 07:55:30|415.84|413.24|415.95|413.35|416.06|413.46|415.84|413.24|0
1643356540000|2022-01-28 07:55:40|416.29|413.69|415.5|412.9|416.29|413.69|415.5|412.9|0
1643356550000|2022-01-28 07:55:50|415.61|413.01|415.61|413.01|415.84|413.24|415.61|413.01|0
1643356560000|2022-01-28 07:56:00|416.29|413.69|416.29|413.69|416.29|413.69|415.84|413.24|0
1643356570000|2022-01-28 07:56:10|416.63|414.03|416.52|413.92|416.74|414.14|416.29|413.69|0
1643356580000|2022-01-28 07:56:20|416.74|414.14|416.52|413.92|416.74|414.14|416.29|413.69|0
1643356590000|2022-01-28 07:56:30|416.74|414.14|416.29|413.69|416.74|414.14|416.29|413.69|0
1643356600000|2022-01-28 07:56:40|416.18|413.58|416.06|413.46|416.29|413.69|416.06|413.46|0
1643356610000|2022-01-28 07:56:50|415.95|413.35|416.74|414.14|416.74|414.14|415.95|413.35|0
1643356620000|2022-01-28 07:57:00|417.2|414.6|417.65|415.05|417.65|415.05|417.2|414.6|0
1643356630000|2022-01-28 07:57:10|417.42|414.82|417.88|415.28|417.88|415.28|417.42|414.82|0
1643356640000|2022-01-28 07:57:20|418|415.4|417.65|415.05|418|415.4|417.65|415.05|0
1643356650000|2022-01-28 07:57:30|418.11|415.51|417.65|415.05|418.11|415.51|417.65|415.05|0
1643356660000|2022-01-28 07:57:40|417.42|414.82|417.65|415.05|417.65|415.05|417.42|414.82|0
1643356670000|2022-01-28 07:57:50|418|415.4|417.88|415.28|418|415.4|417.88|415.28|0
1643356680000|2022-01-28 07:58:00|417.65|415.05|417.88|415.28|418|415.4|417.42|414.82|0
1643356690000|2022-01-28 07:58:10|418.11|415.51|417.65|415.05|418.11|415.51|417.65|415.05|0
1643356700000|2022-01-28 07:58:20|417.42|414.82|417.2|414.6|417.42|414.82|416.97|414.37|0
1643356710000|2022-01-28 07:58:30|417.88|415.28|417.77|415.17|417.88|415.28|417.77|415.17|0
1643356720000|2022-01-28 07:58:40|417.88|415.28|418.33|415.73|418.56|415.96|417.88|415.28|0
1643356730000|2022-01-28 07:58:50|418.1|415.5|417.88|415.28|418.22|415.62|417.88|415.28|0
1643356740000|2022-01-28 07:59:00|418.33|415.73|419.47|416.87|419.47|416.87|418.33|415.73|0
1643356750000|2022-01-28 07:59:10|419.01|416.41|419.24|416.64|419.47|416.87|419.01|416.41|0
1643356760000|2022-01-28 07:59:20|419.13|416.53|419.13|416.53|419.13|416.53|419.01|416.41|0
1643356770000|2022-01-28 07:59:30|419.47|416.87|419.24|416.64|419.81|417.21|419.24|416.64|0
1643356780000|2022-01-28 07:59:40|419.01|416.41|418.79|416.19|419.01|416.41|418.79|416.19|0
1643356790000|2022-01-28 07:59:50|419.24|416.64|418.56|415.96|419.24|416.64|418.56|415.96|0
1643356800000|2022-01-28 08:00:00|417.77|415.17|420.38|417.78|420.95|418.35|417.77|415.17|0
1643356810000|2022-01-28 08:00:10|419.59|416.99|421.52|418.92|421.52|418.92|419.47|416.87|0
1643356820000|2022-01-28 08:00:20|421.06|418.46|420.15|417.55|421.29|418.69|420.15|417.55|0
1643356830000|2022-01-28 08:00:30|421.97|419.37|421.29|418.69|421.97|419.37|420.61|418.01|0
1643356840000|2022-01-28 08:00:40|420.83|418.23|420.61|418.01|421.29|418.69|420.61|418.01|0
1643356850000|2022-01-28 08:00:50|420.38|417.78|421.52|418.92|421.74|419.14|420.38|417.78|0
1643356860000|2022-01-28 08:01:00|421.86|419.26|421.97|419.37|421.97|419.37|421.52|418.92|0
1643356870000|2022-01-28 08:01:10|421.06|418.46|420.61|418.01|421.06|418.46|420.5|417.9|0
1643356880000|2022-01-28 08:01:20|421.41|418.81|420.38|417.78|421.41|418.81|420.38|417.78|0
1643356890000|2022-01-28 08:01:30|419.24|416.64|419.01|416.41|419.7|417.1|419.01|416.41|0
1643356900000|2022-01-28 08:01:40|419.24|416.64|419.24|416.64|419.7|417.1|419.24|416.64|0
1643356910000|2022-01-28 08:01:50|419.47|416.87|419.7|417.1|419.92|417.32|419.36|416.76|0
1643356920000|2022-01-28 08:02:00|419.36|416.76|420.04|417.44|421.06|418.46|419.36|416.76|0
1643356930000|2022-01-28 08:02:10|419.24|416.64|418.56|415.96|419.24|416.64|418.56|415.96|0
1643356940000|2022-01-28 08:02:20|419.47|416.87|420.61|418.01|420.61|418.01|419.47|416.87|0
1643356950000|2022-01-28 08:02:30|419.92|417.32|420.38|417.78|420.38|417.78|419.92|417.32|0
1643356960000|2022-01-28 08:02:40|420.95|418.35|421.74|419.14|421.74|419.14|420.95|418.35|0
1643356970000|2022-01-28 08:02:50|421.52|418.92|422.66|420.06|422.66|420.06|421.52|418.92|0
1643356980000|2022-01-28 08:03:00|422.55|419.95|422.88|420.28|422.88|420.28|422.43|419.83|0
1643356990000|2022-01-28 08:03:10|422.2|419.6|421.29|418.69|422.2|419.6|420.38|417.78|0
1643357000000|2022-01-28 08:03:20|421.18|418.58|421.52|418.92|421.52|418.92|421.18|418.58|0
1643357010000|2022-01-28 08:03:30|422.43|419.83|422.09|419.49|422.43|419.83|422.09|419.49|0
1643357020000|2022-01-28 08:03:40|421.97|419.37|420.83|418.23|421.97|419.37|420.83|418.23|0
1643357030000|2022-01-28 08:03:50|421.29|418.69|421.52|418.92|422.66|420.06|421.29|418.69|0
1643357040000|2022-01-28 08:04:00|421.74|419.14|422.09|419.49|422.32|419.72|421.74|419.14|0
1643357050000|2022-01-28 08:04:10|422.2|419.6|423.23|420.63|423.23|420.63|421.97|419.37|0
1643357060000|2022-01-28 08:04:20|423.11|420.51|423|420.4|423.34|420.74|423|420.4|0
1643357070000|2022-01-28 08:04:30|422.55|419.95|423.34|420.74|423.34|420.74|422.43|419.83|0
1643357080000|2022-01-28 08:04:40|423.57|420.97|423.57|420.97|423.57|420.97|423.34|420.74|0
1643357090000|2022-01-28 08:04:50|423.69|421.09|423.46|420.86|423.79|421.19|423.46|420.86|0
1643357100000|2022-01-28 08:05:00|423.72|421.72|423.72|421.72|423.72|421.72|423.49|421.49|0
1643357110000|2022-01-28 08:05:10|423.27|421.27|423.72|421.72|423.72|421.72|423.27|421.27|0
1643357120000|2022-01-28 08:05:20|423.49|421.49|424.07|422.07|424.07|422.07|423.49|421.49|0
1643357130000|2022-01-28 08:05:30|424.18|422.18|424.18|422.18|424.64|422.64|424.18|422.18|0
1643357140000|2022-01-28 08:05:40|424.41|422.41|424.18|422.18|424.41|422.41|424.18|422.18|0
1643357150000|2022-01-28 08:05:50|423.95|421.95|424.86|422.86|424.86|422.86|423.95|421.95|0
1643357160000|2022-01-28 08:06:00|424.98|422.98|425.44|423.44|425.44|423.44|424.64|422.64|0
1643357170000|2022-01-28 08:06:10|426.23|424.23|425.78|423.78|426.23|424.23|425.78|423.78|0
1643357180000|2022-01-28 08:06:20|425.55|423.55|424.64|422.64|425.67|423.67|424.64|422.64|0
1643357190000|2022-01-28 08:06:30|424.41|422.41|424.41|422.41|424.64|422.64|424.18|422.18|0
1643357200000|2022-01-28 08:06:40|423.95|421.95|423.04|421.04|423.95|421.95|423.04|421.04|0
1643357210000|2022-01-28 08:06:50|422.93|420.93|422.93|420.93|422.93|420.93|422.93|420.93|0
1643357220000|2022-01-28 08:07:00|422.81|420.81|422.35|420.35|422.81|420.81|422.13|420.13|0
1643357230000|2022-01-28 08:07:10|421.79|419.79|422.35|420.35|422.35|420.35|421.79|419.79|0
1643357240000|2022-01-28 08:07:20|422.81|420.81|422.81|420.81|423.27|421.27|422.81|420.81|0
1643357250000|2022-01-28 08:07:30|423.27|421.27|423.04|421.04|423.27|421.27|422.81|420.81|0
1643357260000|2022-01-28 08:07:40|423.38|421.38|424.18|422.18|424.18|422.18|423.38|421.38|0
1643357270000|2022-01-28 08:07:50|424.41|422.41|425.32|423.32|425.32|423.32|424.41|422.41|0
1643357280000|2022-01-28 08:08:00|425.09|423.09|425.32|423.32|425.32|423.32|425.09|423.09|0
1643357290000|2022-01-28 08:08:10|426.01|424.01|426.23|424.23|426.46|424.46|426.01|424.01|0
1643357300000|2022-01-28 08:08:20|425.78|423.78|426.01|424.01|426.46|424.46|425.78|423.78|0
1643357310000|2022-01-28 08:08:30|426.81|424.81|426.35|424.35|426.81|424.81|426.35|424.35|0
1643357320000|2022-01-28 08:08:40|426.69|424.69|426.35|424.35|426.92|424.92|426.35|424.35|0
1643357330000|2022-01-28 08:08:50|426.69|424.69|426.92|424.92|427.15|425.15|426.69|424.69|0
1643357340000|2022-01-28 08:09:00|427.15|425.15|426.23|424.23|427.5|425.5|426.23|424.23|0
1643357350000|2022-01-28 08:09:10|425.78|423.78|426.23|424.23|426.23|424.23|425.78|423.78|0
1643357360000|2022-01-28 08:09:20|426.35|424.35|426.12|424.12|426.46|424.46|426.12|424.12|0
1643357370000|2022-01-28 08:09:30|426.46|424.46|426.23|424.23|426.46|424.46|426.23|424.23|0
1643357380000|2022-01-28 08:09:40|427.15|425.15|427.61|425.61|427.83|425.83|427.15|425.15|0
1643357390000|2022-01-28 08:09:50|427.83|425.83|426.46|424.46|427.83|425.83|426.46|424.46|0
1643357400000|2022-01-28 08:10:00|426.23|424.23|427.83|425.83|427.83|425.83|426.23|424.23|0
1643357410000|2022-01-28 08:10:10|427.72|425.72|428.06|426.06|428.29|426.29|427.72|425.72|0
1643357420000|2022-01-28 08:10:20|428.29|426.29|428.52|426.52|428.52|426.52|428.29|426.29|0
1643357430000|2022-01-28 08:10:30|428.29|426.29|428.52|426.52|428.52|426.52|428.29|426.29|0
1643357440000|2022-01-28 08:10:40|428.75|426.75|429.1|427.1|429.1|427.1|428.75|426.75|0
1643357450000|2022-01-28 08:10:50|428.98|426.98|430.35|428.35|430.35|428.35|428.98|426.98|0
1643357460000|2022-01-28 08:11:00|430.24|428.24|431.04|429.04|431.04|429.04|430.24|428.24|0
1643357470000|2022-01-28 08:11:10|432.42|430.42|432.87|430.87|433.22|431.22|432.42|430.42|0
1643357480000|2022-01-28 08:11:20|432.65|430.65|432.42|430.42|432.65|430.65|432.42|430.42|0
1643357490000|2022-01-28 08:11:30|432.54|430.54|432.54|430.54|432.54|430.54|431.96|429.96|0
1643357500000|2022-01-28 08:11:40|431.96|429.96|431.27|429.27|431.96|429.96|430.35|428.35|0
1643357510000|2022-01-28 08:11:50|431.39|429.39|431.73|429.73|431.85|429.85|431.39|429.39|0
1643357520000|2022-01-28 08:12:00|431.96|429.96|431.5|429.5|432.42|430.42|431.5|429.5|0
1643357530000|2022-01-28 08:12:10|431.73|429.73|432.08|430.08|432.08|430.08|431.73|429.73|0
1643357540000|2022-01-28 08:12:20|432.65|430.65|432.99|430.99|432.99|430.99|432.65|430.65|0
1643357550000|2022-01-28 08:12:30|432.65|430.65|432.87|430.87|433.1|431.1|432.65|430.65|0
1643357560000|2022-01-28 08:12:40|432.64|430.64|432.19|430.19|432.64|430.64|432.19|430.19|0
1643357570000|2022-01-28 08:12:50|432.42|430.42|432.31|430.31|432.42|430.42|432.31|430.31|0
1643357580000|2022-01-28 08:13:00|432.64|430.64|433.22|431.22|433.33|431.33|432.64|430.64|0
1643357590000|2022-01-28 08:13:10|432.64|430.64|432.64|430.64|432.87|430.87|432.53|430.53|0
1643357600000|2022-01-28 08:13:20|432.87|430.87|432.87|430.87|433.1|431.1|432.87|430.87|0
1643357610000|2022-01-28 08:13:30|432.64|430.64|431.27|429.27|432.64|430.64|431.27|429.27|0
1643357620000|2022-01-28 08:13:40|431.04|429.04|430.58|428.58|431.16|429.16|430.58|428.58|0
1643357630000|2022-01-28 08:13:50|430.47|428.47|431.16|429.16|431.16|429.16|430.35|428.35|0
1643357640000|2022-01-28 08:14:00|431.39|429.39|432.42|430.42|432.42|430.42|431.39|429.39|0
1643357650000|2022-01-28 08:14:10|432.87|430.87|433.33|431.33|433.33|431.33|432.87|430.87|0
1643357660000|2022-01-28 08:14:20|433.1|431.1|434.37|432.37|434.37|432.37|433.1|431.1|0
1643357670000|2022-01-28 08:14:30|434.02|432.02|434.25|432.25|434.25|432.25|434.02|432.02|0
1643357680000|2022-01-28 08:14:40|434.48|432.48|435.4|433.4|435.63|433.63|434.48|432.48|0
1643357690000|2022-01-28 08:14:50|435.29|433.29|435.63|433.63|435.63|433.63|435.29|433.29|0
1643357700000|2022-01-28 08:15:00|436.09|434.09|435.63|433.63|436.09|434.09|435.4|433.4|0
1643357710000|2022-01-28 08:15:10|435.86|433.86|436.32|434.32|436.32|434.32|435.86|433.86|0
1643357720000|2022-01-28 08:15:20|436.09|434.09|435.52|433.52|436.09|434.09|435.52|433.52|0
1643357730000|2022-01-28 08:15:30|435.63|433.63|435.98|433.98|436.32|434.32|435.4|433.4|0
1643357740000|2022-01-28 08:15:40|435.52|433.52|435.63|433.63|435.86|433.86|435.52|433.52|0
1643357750000|2022-01-28 08:15:50|435.4|433.4|434.83|432.83|435.4|433.4|434.48|432.48|0
1643357760000|2022-01-28 08:16:00|435.63|433.63|435.86|433.86|435.86|433.86|435.4|433.4|0
1643357770000|2022-01-28 08:16:10|436.32|434.32|436.55|434.55|436.67|434.67|436.32|434.32|0
1643357780000|2022-01-28 08:16:20|437.01|435.01|437.01|435.01|437.7|435.7|437.01|435.01|0
1643357790000|2022-01-28 08:16:30|437.24|435.24|437.24|435.24|437.47|435.47|437.24|435.24|0
1643357800000|2022-01-28 08:16:40|437.59|435.59|437.93|435.93|437.93|435.93|437.59|435.59|0
1643357810000|2022-01-28 08:16:50|437.82|435.82|438.16|436.16|438.16|436.16|437.7|435.7|0
1643357820000|2022-01-28 08:17:00|437.24|435.24|437.01|435.01|437.82|435.82|437.01|435.01|0
1643357830000|2022-01-28 08:17:10|437.24|435.24|437.24|435.24|437.24|435.24|437.24|435.24|0
1643357840000|2022-01-28 08:17:20|436.78|434.78|436.67|434.67|437.24|435.24|436.67|434.67|0
1643357850000|2022-01-28 08:17:30|436.32|434.32|435.86|433.86|436.32|434.32|435.86|433.86|0
1643357860000|2022-01-28 08:17:40|435.98|433.98|436.78|434.78|436.78|434.78|435.98|433.98|0
1643357870000|2022-01-28 08:17:50|437.47|435.47|437.7|435.7|437.7|435.7|437.47|435.47|0
1643357880000|2022-01-28 08:18:00|437.93|435.93|437.24|435.24|437.93|435.93|437.24|435.24|0
1643357890000|2022-01-28 08:18:10|437.93|435.93|437.7|435.7|437.93|435.93|437.7|435.7|0
1643357900000|2022-01-28 08:18:20|437.47|435.47|436.21|434.21|437.47|435.47|436.21|434.21|0
1643357910000|2022-01-28 08:18:30|436.32|434.32|435.63|433.63|436.32|434.32|435.63|433.63|0
1643357920000|2022-01-28 08:18:40|435.52|433.52|435.63|433.63|435.63|433.63|435.4|433.4|0
1643357930000|2022-01-28 08:18:50|436.55|434.55|436.67|434.67|436.67|434.67|435.86|433.86|0
1643357940000|2022-01-28 08:19:00|436.32|434.32|437.59|435.59|437.59|435.59|435.86|433.86|0
1643357950000|2022-01-28 08:19:10|437.47|435.47|438.74|436.74|438.74|436.74|437.47|435.47|0
1643357960000|2022-01-28 08:19:20|438.62|436.62|438.85|436.85|439.31|437.31|438.62|436.62|0
1643357970000|2022-01-28 08:19:30|438.74|436.74|438.85|436.85|438.85|436.85|438.39|436.39|0
1643357980000|2022-01-28 08:19:40|439.08|437.08|440.46|438.46|440.46|438.46|439.08|437.08|0
1643357990000|2022-01-28 08:19:50|440.35|438.35|441.62|439.62|441.62|439.62|440.12|438.12|0
1643358000000|2022-01-28 08:20:00|441.16|439.16|442.54|440.54|442.54|440.54|441.16|439.16|0
1643358010000|2022-01-28 08:20:10|442.77|440.77|443|441|443.82|441.82|442.77|440.77|0
1643358020000|2022-01-28 08:20:20|443.47|441.47|444.39|442.39|444.39|442.39|443.47|441.47|0
1643358030000|2022-01-28 08:20:30|444.62|442.62|444.39|442.39|444.74|442.74|444.39|442.39|0
1643358040000|2022-01-28 08:20:40|444.51|442.51|445.78|443.78|445.78|443.78|444.51|442.51|0
1643358050000|2022-01-28 08:20:50|445.55|443.55|445.43|443.43|445.78|443.78|445.43|443.43|0
1643358060000|2022-01-28 08:21:00|445.31|443.31|445.55|443.55|445.9|443.9|445.31|443.31|0
1643358070000|2022-01-28 08:21:10|445.67|443.67|445.08|443.08|445.78|443.78|444.85|442.85|0
1643358080000|2022-01-28 08:21:20|444.39|442.39|444.97|442.97|444.97|442.97|444.39|442.39|0
1643358090000|2022-01-28 08:21:30|444.39|442.39|445.55|443.55|445.78|443.78|444.39|442.39|0
1643358100000|2022-01-28 08:21:40|446.01|444.01|447.17|445.17|447.17|445.17|446.01|444.01|0
1643358110000|2022-01-28 08:21:50|448.21|446.21|448.09|446.09|448.21|446.21|448.09|446.09|0
1643358120000|2022-01-28 08:22:00|447.75|445.75|446.47|444.47|447.75|445.75|445.78|443.78|0
1643358130000|2022-01-28 08:22:10|445.78|443.78|446.24|444.24|446.24|444.24|445.55|443.55|0
1643358140000|2022-01-28 08:22:20|446.47|444.47|447.52|445.52|447.52|445.52|446.47|444.47|0
1643358150000|2022-01-28 08:22:30|447.05|445.05|448.56|446.56|448.79|446.79|447.05|445.05|0
1643358160000|2022-01-28 08:22:40|447.98|445.98|448.79|446.79|448.79|446.79|447.86|445.86|0
1643358170000|2022-01-28 08:22:50|448.32|446.32|447.4|445.4|448.79|446.79|447.4|445.4|0
1643358180000|2022-01-28 08:23:00|447.75|445.75|447.17|445.17|447.75|445.75|447.17|445.17|0
1643358190000|2022-01-28 08:23:10|446.7|444.7|446.36|444.36|446.7|444.7|446.24|444.24|0
1643358200000|2022-01-28 08:23:20|447.05|445.05|447.17|445.17|447.75|445.75|447.05|445.05|0
1643358210000|2022-01-28 08:23:30|448.21|446.21|447.52|445.52|448.21|446.21|447.52|445.52|0
1643358220000|2022-01-28 08:23:40|446.7|444.7|447.52|445.52|448.21|446.21|446.7|444.7|0
1643358230000|2022-01-28 08:23:50|446.93|444.93|446.93|444.93|446.93|444.93|446.7|444.7|0
1643358240000|2022-01-28 08:24:00|447.05|445.05|445.9|443.9|447.05|445.05|445.9|443.9|0
1643358250000|2022-01-28 08:24:10|445.78|443.78|445.31|443.31|446.01|444.01|445.31|443.31|0
1643358260000|2022-01-28 08:24:20|445.54|443.54|443.93|441.93|445.54|443.54|443.93|441.93|0
1643358270000|2022-01-28 08:24:30|444.62|442.62|444.39|442.39|444.62|442.62|444.28|442.28|0
1643358280000|2022-01-28 08:24:40|444.28|442.28|444.16|442.16|444.39|442.39|444.16|442.16|0
1643358290000|2022-01-28 08:24:50|443.58|441.58|443.23|441.23|443.58|441.58|443.23|441.23|0
1643358300000|2022-01-28 08:25:00|443.7|441.7|444.39|442.39|444.39|442.39|443.46|441.46|0
1643358310000|2022-01-28 08:25:10|444.62|442.62|444.51|442.51|444.74|442.74|444.28|442.28|0
1643358320000|2022-01-28 08:25:20|444.39|442.39|444.51|442.51|445.08|443.08|444.39|442.39|0
1643358330000|2022-01-28 08:25:30|443.7|441.7|443.23|441.23|444.16|442.16|443.23|441.23|0
1643358340000|2022-01-28 08:25:40|443|441|443.93|441.93|443.93|441.93|443|441|0
1643358350000|2022-01-28 08:25:50|443.69|441.69|443.93|441.93|443.93|441.93|443.69|441.69|0
1643358360000|2022-01-28 08:26:00|445.31|443.31|445.08|443.08|445.31|443.31|444.85|442.85|0
1643358370000|2022-01-28 08:26:10|444.62|442.62|445.66|443.66|446.01|444.01|444.62|442.62|0
1643358380000|2022-01-28 08:26:20|445.78|443.78|445.31|443.31|445.78|443.78|445.2|443.2|0
1643358390000|2022-01-28 08:26:30|445.08|443.08|443.46|441.46|445.08|443.08|443.46|441.46|0
1643358400000|2022-01-28 08:26:40|443.35|441.35|443|441|443.35|441.35|443|441|0
1643358410000|2022-01-28 08:26:50|443.58|441.58|442.66|440.66|443.58|441.58|442.66|440.66|0
1643358420000|2022-01-28 08:27:00|443.23|441.23|442.54|440.54|443.23|441.23|442.31|440.31|0
1643358430000|2022-01-28 08:27:10|443|441|442.31|440.31|443|441|442.31|440.31|0
1643358440000|2022-01-28 08:27:20|442.54|440.54|441.74|439.74|442.54|440.54|441.74|439.74|0
1643358450000|2022-01-28 08:27:30|441.39|439.39|439.77|437.77|441.39|439.39|439.77|437.77|0
1643358460000|2022-01-28 08:27:40|440|438|439.43|437.43|440|438|439.43|437.43|0
1643358470000|2022-01-28 08:27:50|439.77|437.77|440|438|440|438|439.54|437.54|0
1643358480000|2022-01-28 08:28:00|439.54|437.54|440.69|438.69|440.69|438.69|439.54|437.54|0
1643358490000|2022-01-28 08:28:10|440|438|440.92|438.92|440.92|438.92|440|438|0
1643358500000|2022-01-28 08:28:20|441.51|439.51|441.85|439.85|442.08|440.08|441.51|439.51|0
1643358510000|2022-01-28 08:28:30|441.51|439.51|440.92|438.92|441.85|439.85|440.92|438.92|0
1643358520000|2022-01-28 08:28:40|441.39|439.39|440.92|438.92|441.39|439.39|440.92|438.92|0
1643358530000|2022-01-28 08:28:50|440.81|438.81|440.69|438.69|440.81|438.81|440.23|438.23|0
1643358540000|2022-01-28 08:29:00|440.92|438.92|440.46|438.46|440.92|438.92|440.46|438.46|0
1643358550000|2022-01-28 08:29:10|441.15|439.15|442.43|440.43|442.43|440.43|441.15|439.15|0
1643358560000|2022-01-28 08:29:20|442.77|440.77|443.12|441.12|443.12|441.12|442.43|440.43|0
1643358570000|2022-01-28 08:29:30|443.23|441.23|443.23|441.23|443.23|441.23|442.31|440.31|0
1643358580000|2022-01-28 08:29:40|443.46|441.46|443|441|443.46|441.46|443|441|0
1643358590000|2022-01-28 08:29:50|442.89|440.89|443.23|441.23|443.35|441.35|442.89|440.89|0
1643358600000|2022-01-28 08:30:00|443.69|441.69|442.31|440.31|443.81|441.81|442.31|440.31|0
1643358610000|2022-01-28 08:30:10|442.2|440.2|441.97|439.97|442.77|440.77|441.97|439.97|0
1643358620000|2022-01-28 08:30:20|441.38|439.38|441.85|439.85|441.85|439.85|441.15|439.15|0
1643358630000|2022-01-28 08:30:30|442.08|440.08|442.77|440.77|443|441|442.08|440.08|0
1643358640000|2022-01-28 08:30:40|442.54|440.54|442.54|440.54|442.77|440.77|442.54|440.54|0
1643358650000|2022-01-28 08:30:50|442.89|440.89|443.46|441.46|443.46|441.46|442.77|440.77|0
1643358660000|2022-01-28 08:31:00|443.81|441.81|443.92|441.92|443.92|441.92|443.46|441.46|0
1643358670000|2022-01-28 08:31:10|443.69|441.69|444.04|442.04|444.04|442.04|443.69|441.69|0
1643358680000|2022-01-28 08:31:20|444.51|442.51|443.92|441.92|444.62|442.62|443.92|441.92|0
1643358690000|2022-01-28 08:31:30|444.39|442.39|444.85|442.85|445.08|443.08|444.39|442.39|0
1643358700000|2022-01-28 08:31:40|444.39|442.39|444.97|442.97|444.97|442.97|444.39|442.39|0
1643358710000|2022-01-28 08:31:50|445.08|443.08|445.54|443.54|445.54|443.54|445.08|443.08|0
1643358720000|2022-01-28 08:32:00|446.13|444.13|446.24|444.24|446.24|444.24|446.01|444.01|0
1643358730000|2022-01-28 08:32:10|446.93|444.93|447.39|445.39|447.39|445.39|446.47|444.47|0
1643358740000|2022-01-28 08:32:20|447.05|445.05|446.24|444.24|447.16|445.16|446.24|444.24|0
1643358750000|2022-01-28 08:32:30|446.13|444.13|446.7|444.7|447.39|445.39|446.13|444.13|0
1643358760000|2022-01-28 08:32:40|446.93|444.93|445.77|443.77|446.93|444.93|445.66|443.66|0
1643358770000|2022-01-28 08:32:50|445.31|443.31|445.2|443.2|445.31|443.31|445.2|443.2|0
1643358780000|2022-01-28 08:33:00|445.31|443.31|444.62|442.62|445.77|443.77|444.62|442.62|0
1643358790000|2022-01-28 08:33:10|444.28|442.28|443.69|441.69|444.28|442.28|443.69|441.69|0
1643358800000|2022-01-28 08:33:20|443.81|441.81|444.62|442.62|444.62|442.62|443.81|441.81|0
1643358810000|2022-01-28 08:33:30|445.08|443.08|445.54|443.54|445.54|443.54|445.08|443.08|0
1643358820000|2022-01-28 08:33:40|445.77|443.77|446.47|444.47|446.47|444.47|445.77|443.77|0
1643358830000|2022-01-28 08:33:50|446.7|444.7|445.54|443.54|446.7|444.7|445.54|443.54|0
1643358840000|2022-01-28 08:34:00|445.2|443.2|445.08|443.08|445.2|443.2|444.85|442.85|0
1643358850000|2022-01-28 08:34:10|444.62|442.62|444.62|442.62|444.85|442.85|444.15|442.15|0
1643358860000|2022-01-28 08:34:20|445.31|443.31|445.54|443.54|445.89|443.89|445.31|443.31|0
1643358870000|2022-01-28 08:34:30|445.31|443.31|444.97|442.97|445.31|443.31|444.85|442.85|0
1643358880000|2022-01-28 08:34:40|444.39|442.39|445.31|443.31|445.31|443.31|444.39|442.39|0
1643358890000|2022-01-28 08:34:50|445.77|443.77|443.92|441.92|445.77|443.77|443.92|441.92|0
1643358900000|2022-01-28 08:35:00|443.12|441.12|442.08|440.08|443.12|441.12|442.08|440.08|0
1643358910000|2022-01-28 08:35:10|441.84|439.84|441.27|439.27|441.84|439.84|441.27|439.27|0
1643358920000|2022-01-28 08:35:20|441.38|439.38|440.35|438.35|441.38|439.38|440.35|438.35|0
1643358930000|2022-01-28 08:35:30|440|438|440.69|438.69|440.69|438.69|439.77|437.77|0
1643358940000|2022-01-28 08:35:40|440.46|438.46|440|438|440.58|438.58|440|438|0
1643358950000|2022-01-28 08:35:50|439.89|437.89|440.23|438.23|440.23|438.23|439.89|437.89|0
1643358960000|2022-01-28 08:36:00|440.46|438.46|440.12|438.12|440.69|438.69|440.12|438.12|0
1643358970000|2022-01-28 08:36:10|440.58|438.58|441.84|439.84|441.84|439.84|440.58|438.58|0
1643358980000|2022-01-28 08:36:20|441.61|439.61|442.31|440.31|442.31|440.31|441.61|439.61|0
1643358990000|2022-01-28 08:36:30|441.84|439.84|442.66|440.66|442.66|440.66|441.84|439.84|0
1643359000000|2022-01-28 08:36:40|442.54|440.54|442.54|440.54|442.66|440.66|442.54|440.54|0
1643359010000|2022-01-28 08:36:50|442.77|440.77|443|441|443|441|442.77|440.77|0
1643359020000|2022-01-28 08:37:00|443.23|441.23|443|441|443.23|441.23|442.54|440.54|0
1643359030000|2022-01-28 08:37:10|443.92|441.92|442.31|440.31|443.92|441.92|442.31|440.31|0
1643359040000|2022-01-28 08:37:20|440.92|438.92|441.73|439.73|441.73|439.73|440.92|438.92|0
1643359050000|2022-01-28 08:37:30|442.07|440.07|441.38|439.38|442.07|440.07|441.38|439.38|0
1643359060000|2022-01-28 08:37:40|441.61|439.61|441.84|439.84|441.84|439.84|441.38|439.38|0
1643359070000|2022-01-28 08:37:50|441.38|439.38|440.92|438.92|441.38|439.38|440.92|438.92|0
1643359080000|2022-01-28 08:38:00|441.15|439.15|443|441|443|441|441.15|439.15|0
1643359090000|2022-01-28 08:38:10|443.23|441.23|442.31|440.31|443.23|441.23|442.31|440.31|0
1643359100000|2022-01-28 08:38:20|442.07|440.07|440.12|438.12|442.07|440.07|440.12|438.12|0
1643359110000|2022-01-28 08:38:30|440|438|439.43|437.43|440|438|439.43|437.43|0
1643359120000|2022-01-28 08:38:40|439.31|437.31|439.54|437.54|439.54|437.54|439.2|437.2|0
1643359130000|2022-01-28 08:38:50|439.77|437.77|440.35|438.35|440.35|438.35|439.77|437.77|0
1643359140000|2022-01-28 08:39:00|440.58|438.58|441.73|439.73|441.84|439.84|440.58|438.58|0
1643359150000|2022-01-28 08:39:10|441.15|439.15|441.61|439.61|441.61|439.61|441.15|439.15|0
1643359160000|2022-01-28 08:39:20|441.38|439.38|440.46|438.46|441.38|439.38|440.46|438.46|0
1643359170000|2022-01-28 08:39:30|440|438|439.89|437.89|440.23|438.23|439.89|437.89|0
1643359180000|2022-01-28 08:39:40|439.54|437.54|439.2|437.2|439.54|437.54|439.2|437.2|0
1643359190000|2022-01-28 08:39:50|438.62|436.62|438.38|436.38|438.85|436.85|438.38|436.38|0
1643359200000|2022-01-28 08:40:00|438.15|436.15|438.15|436.15|438.73|436.73|438.15|436.15|0
1643359210000|2022-01-28 08:40:10|438.38|436.38|438.15|436.15|438.73|436.73|438.15|436.15|0
1643359220000|2022-01-28 08:40:20|438.04|436.04|437.92|435.92|438.04|436.04|437.69|435.69|0
1643359230000|2022-01-28 08:40:30|437.69|435.69|437.23|435.23|437.69|435.69|437.23|435.23|0
1643359240000|2022-01-28 08:40:40|437.46|435.46|437.69|435.69|437.69|435.69|437.23|435.23|0
1643359250000|2022-01-28 08:40:50|438.5|436.5|438.73|436.73|438.73|436.73|438.38|436.38|0
1643359260000|2022-01-28 08:41:00|438.85|436.85|438.15|436.15|438.97|436.97|438.15|436.15|0
1643359270000|2022-01-28 08:41:10|437.46|435.46|439.31|437.31|439.31|437.31|437.46|435.46|0
1643359280000|2022-01-28 08:41:20|439.43|437.43|440.23|438.23|440.23|438.23|439.43|437.43|0
1643359290000|2022-01-28 08:41:30|440|438|439.31|437.31|440|438|439.31|437.31|0
1643359300000|2022-01-28 08:41:40|439.08|437.08|439.31|437.31|439.31|437.31|438.61|436.61|0
1643359310000|2022-01-28 08:41:50|439.43|437.43|438.38|436.38|439.43|437.43|438.38|436.38|0
1643359320000|2022-01-28 08:42:00|439.31|437.31|439.31|437.31|439.54|437.54|439.31|437.31|0
1643359330000|2022-01-28 08:42:10|439.54|437.54|438.84|436.84|439.54|437.54|438.61|436.61|0
1643359340000|2022-01-28 08:42:20|438.61|436.61|439.43|437.43|439.43|437.43|438.38|436.38|0
1643359350000|2022-01-28 08:42:30|439.08|437.08|438.38|436.38|439.08|437.08|438.38|436.38|0
1643359360000|2022-01-28 08:42:40|437.92|435.92|437.69|435.69|437.92|435.92|437.69|435.69|0
1643359370000|2022-01-28 08:42:50|438.15|436.15|438.04|436.04|438.15|436.15|438.04|436.04|0
1643359380000|2022-01-28 08:43:00|438.15|436.15|437.92|435.92|438.15|436.15|437.69|435.69|0
1643359390000|2022-01-28 08:43:10|437.69|435.69|437.92|435.92|439.07|437.07|437.69|435.69|0
1643359400000|2022-01-28 08:43:20|437.69|435.69|437.23|435.23|437.69|435.69|437.23|435.23|0
1643359410000|2022-01-28 08:43:30|437.46|435.46|437.92|435.92|437.92|435.92|437.46|435.46|0
1643359420000|2022-01-28 08:43:40|437.23|435.23|437.69|435.69|437.69|435.69|436.77|434.77|0
1643359430000|2022-01-28 08:43:50|437.46|435.46|437.23|435.23|437.46|435.46|437.23|435.23|0
1643359440000|2022-01-28 08:44:00|437.46|435.46|437.23|435.23|437.46|435.46|437.23|435.23|0
1643359450000|2022-01-28 08:44:10|437.12|435.12|439.07|437.07|439.07|437.07|437.12|435.12|0
1643359460000|2022-01-28 08:44:20|438.61|436.61|439.54|437.54|439.66|437.66|438.61|436.61|0
1643359470000|2022-01-28 08:44:30|439.31|437.31|439.31|437.31|439.54|437.54|439.31|437.31|0
1643359480000|2022-01-28 08:44:40|439.77|437.77|439.66|437.66|439.77|437.77|439.42|437.42|0
1643359490000|2022-01-28 08:44:50|440|438|440.23|438.23|440.23|438.23|439.77|437.77|0
1643359500000|2022-01-28 08:45:00|440|438|441.15|439.15|441.15|439.15|440|438|0
1643359510000|2022-01-28 08:45:10|441.38|439.38|441.38|439.38|441.38|439.38|441.38|439.38|0
1643359520000|2022-01-28 08:45:20|441.15|439.15|441.15|439.15|441.38|439.38|440.69|438.69|0
1643359530000|2022-01-28 08:45:30|441.38|439.38|441.61|439.61|441.61|439.61|441.38|439.38|0
1643359540000|2022-01-28 08:45:40|441.73|439.73|442.07|440.07|442.07|440.07|441.73|439.73|0
1643359550000|2022-01-28 08:45:50|441.84|439.84|440.23|438.23|441.84|439.84|440.23|438.23|0
1643359560000|2022-01-28 08:46:00|440|438|439.54|437.54|440.12|438.12|439.54|437.54|0
1643359570000|2022-01-28 08:46:10|439.77|437.77|440|438|440|438|439.77|437.77|0
1643359580000|2022-01-28 08:46:20|439.77|437.77|440.46|438.46|440.58|438.58|439.77|437.77|0
1643359590000|2022-01-28 08:46:30|440.92|438.92|439.3|437.3|440.92|438.92|439.3|437.3|0
1643359600000|2022-01-28 08:46:40|439.42|437.42|438.84|436.84|439.53|437.53|438.84|436.84|0
1643359610000|2022-01-28 08:46:50|439.07|437.07|438.73|436.73|439.07|437.07|438.73|436.73|0
1643359620000|2022-01-28 08:47:00|438.5|436.5|437.92|435.92|438.5|436.5|437.69|435.69|0
1643359630000|2022-01-28 08:47:10|437.81|435.81|437.46|435.46|438.15|436.15|437.46|435.46|0
1643359640000|2022-01-28 08:47:20|437.23|435.23|435.74|433.74|437.23|435.23|435.74|433.74|0
1643359650000|2022-01-28 08:47:30|436.08|434.08|435.62|433.62|436.08|434.08|435.62|433.62|0
1643359660000|2022-01-28 08:47:40|435.85|433.85|435.39|433.39|435.85|433.85|435.39|433.39|0
1643359670000|2022-01-28 08:47:50|435.62|433.62|435.39|433.39|435.62|433.62|435.28|433.28|0
1643359680000|2022-01-28 08:48:00|434.47|432.47|432.07|430.07|434.47|432.47|432.07|430.07|0
1643359690000|2022-01-28 08:48:10|433.55|431.55|433.09|431.09|433.55|431.55|432.86|430.86|0
1643359700000|2022-01-28 08:48:20|433.55|431.55|433.78|431.78|434.01|432.01|433.55|431.55|0
1643359710000|2022-01-28 08:48:30|432.86|430.86|432.86|430.86|432.86|430.86|432.63|430.63|0
1643359720000|2022-01-28 08:48:40|433.09|431.09|433.09|431.09|433.09|431.09|432.86|430.86|0
1643359730000|2022-01-28 08:48:50|433.78|431.78|433.78|431.78|433.78|431.78|433.32|431.32|0
1643359740000|2022-01-28 08:49:00|434.24|432.24|435.51|433.51|435.62|433.62|434.24|432.24|0
1643359750000|2022-01-28 08:49:10|435.62|433.62|435.85|433.85|435.85|433.85|435.62|433.62|0
1643359760000|2022-01-28 08:49:20|436.31|434.31|436.77|434.77|436.77|434.77|436.2|434.2|0
1643359770000|2022-01-28 08:49:30|437.23|435.23|437.46|435.46|437.46|435.46|437|435|0
1643359780000|2022-01-28 08:49:40|438.15|436.15|437.46|435.46|438.15|436.15|437.46|435.46|0
1643359790000|2022-01-28 08:49:50|436.43|434.43|437|435|437|435|436.43|434.43|0
1643359800000|2022-01-28 08:50:00|437.69|435.69|438.61|436.61|438.61|436.61|437.69|435.69|0
1643359810000|2022-01-28 08:50:10|438.15|436.15|436.77|434.77|438.15|436.15|436.77|434.77|0
1643359820000|2022-01-28 08:50:20|437.23|435.23|437.23|435.23|437.35|435.35|437.23|435.23|0
1643359830000|2022-01-28 08:50:30|437|435|435.28|433.28|437|435|435.28|433.28|0
1643359840000|2022-01-28 08:50:40|435.74|433.74|434.93|432.93|435.74|433.74|434.93|432.93|0
1643359850000|2022-01-28 08:50:50|434.59|432.59|434.59|432.59|434.59|432.59|434.36|432.36|0
1643359860000|2022-01-28 08:51:00|434.7|432.7|434.13|432.13|434.7|432.7|434.01|432.01|0
1643359870000|2022-01-28 08:51:10|433.78|431.78|433.55|431.55|434.13|432.13|433.55|431.55|0
1643359880000|2022-01-28 08:51:20|433.78|431.78|434.93|432.93|434.93|432.93|433.78|431.78|0
1643359890000|2022-01-28 08:51:30|434.7|432.7|434.24|432.24|434.82|432.82|434.24|432.24|0
1643359900000|2022-01-28 08:51:40|434.01|432.01|434.7|432.7|435.39|433.39|434.01|432.01|0
1643359910000|2022-01-28 08:51:50|434.82|432.82|435.39|433.39|435.39|433.39|434.82|432.82|0
1643359920000|2022-01-28 08:52:00|435.16|433.16|434.7|432.7|435.16|433.16|434.47|432.47|0
1643359930000|2022-01-28 08:52:10|434.59|432.59|434.47|432.47|434.59|432.59|434.47|432.47|0
1643359940000|2022-01-28 08:52:20|434.7|432.7|435.16|433.16|435.16|433.16|434.24|432.24|0
1643359950000|2022-01-28 08:52:30|435.39|433.39|435.62|433.62|435.85|433.85|435.39|433.39|0
1643359960000|2022-01-28 08:52:40|435.85|433.85|436.31|434.31|436.31|434.31|435.85|433.85|0
1643359970000|2022-01-28 08:52:50|436.2|434.2|436.31|434.31|436.31|434.31|435.85|433.85|0
1643359980000|2022-01-28 08:53:00|436.43|434.43|436.08|434.08|436.43|434.43|435.85|433.85|0
1643359990000|2022-01-28 08:53:10|435.97|433.97|436.31|434.31|436.31|434.31|435.97|433.97|0
1643360000000|2022-01-28 08:53:20|435.85|433.85|436.08|434.08|436.08|434.08|435.85|433.85|0
1643360010000|2022-01-28 08:53:30|436.54|434.54|437.46|435.46|437.69|435.69|436.54|434.54|0
1643360020000|2022-01-28 08:53:40|437.23|435.23|437|435|437.23|435.23|436.77|434.77|0
1643360030000|2022-01-28 08:53:50|437.46|435.46|437.12|435.12|437.46|435.46|437.12|435.12|0
1643360040000|2022-01-28 08:54:00|437.23|435.23|437|435|437.23|435.23|436.54|434.54|0
1643360050000|2022-01-28 08:54:10|436.77|434.77|436.77|434.77|436.89|434.89|436.77|434.77|0
1643360060000|2022-01-28 08:54:20|436.43|434.43|435.62|433.62|436.43|434.43|435.62|433.62|0
1643360070000|2022-01-28 08:54:30|435.51|433.51|435.51|433.51|435.85|433.85|435.28|433.28|0
1643360080000|2022-01-28 08:54:40|435.85|433.85|435.39|433.39|435.85|433.85|435.39|433.39|0
1643360090000|2022-01-28 08:54:50|434.59|432.59|434.47|432.47|434.93|432.93|434.47|432.47|0
1643360100000|2022-01-28 08:55:00|434.01|432.01|434.93|432.93|434.93|432.93|434.01|432.01|0
1643360110000|2022-01-28 08:55:10|435.28|433.28|434.47|432.47|435.28|433.28|434.47|432.47|0
1643360120000|2022-01-28 08:55:20|434.24|432.24|435.16|433.16|435.16|433.16|434.24|432.24|0
1643360130000|2022-01-28 08:55:30|435.39|433.39|435.51|433.51|435.51|433.51|435.16|433.16|0
1643360140000|2022-01-28 08:55:40|435.62|433.62|435.62|433.62|435.62|433.62|435.39|433.39|0
1643360150000|2022-01-28 08:55:50|435.39|433.39|435.85|433.85|435.85|433.85|434.93|432.93|0
1643360160000|2022-01-28 08:56:00|435.62|433.62|435.85|433.85|435.85|433.85|435.39|433.39|0
1643360170000|2022-01-28 08:56:10|435.39|433.39|434.93|432.93|435.51|433.51|434.93|432.93|0
1643360180000|2022-01-28 08:56:20|435.28|433.28|435.74|433.74|435.74|433.74|435.28|433.28|0
1643360190000|2022-01-28 08:56:30|436.89|434.89|436.89|434.89|436.89|434.89|436.77|434.77|0
1643360200000|2022-01-28 08:56:40|437.69|435.69|438.15|436.15|438.15|436.15|437.58|435.58|0
1643360210000|2022-01-28 08:56:50|437.92|435.92|438.27|436.27|438.27|436.27|437.92|435.92|0
1643360220000|2022-01-28 08:57:00|437.92|435.92|439.07|437.07|439.07|437.07|437.69|435.69|0
1643360230000|2022-01-28 08:57:10|439.99|437.99|439.3|437.3|439.99|437.99|439.3|437.3|0
1643360240000|2022-01-28 08:57:20|439.53|437.53|439.53|437.53|439.53|437.53|439.19|437.19|0
1643360250000|2022-01-28 08:57:30|439.07|437.07|439.07|437.07|439.07|437.07|438.84|436.84|0
1643360260000|2022-01-28 08:57:40|438.15|436.15|437|435|438.15|436.15|437|435|0
1643360270000|2022-01-28 08:57:50|436.54|434.54|436.2|434.2|436.54|434.54|436.2|434.2|0
1643360280000|2022-01-28 08:58:00|436.43|434.43|436.31|434.31|437|435|436.31|434.31|0
1643360290000|2022-01-28 08:58:10|435.74|433.74|434.82|432.82|435.74|433.74|433.78|431.78|0
1643360300000|2022-01-28 08:58:20|434.7|432.7|434.93|432.93|434.93|432.93|434.7|432.7|0
1643360310000|2022-01-28 08:58:30|434.7|432.7|433.78|431.78|434.7|432.7|433.78|431.78|0
1643360320000|2022-01-28 08:58:40|434.01|432.01|434.01|432.01|434.01|432.01|433.9|431.9|0
1643360330000|2022-01-28 08:58:50|434.24|432.24|433.55|431.55|434.47|432.47|433.55|431.55|0
1643360340000|2022-01-28 08:59:00|433.44|431.44|434.13|432.13|434.24|432.24|433.44|431.44|0
1643360350000|2022-01-28 08:59:10|433.78|431.78|433.55|431.55|433.78|431.78|433.55|431.55|0
1643360360000|2022-01-28 08:59:20|433.78|431.78|433.55|431.55|433.78|431.78|433.55|431.55|0
1643360370000|2022-01-28 08:59:30|433.32|431.32|433.55|431.55|433.55|431.55|433.32|431.32|0
1643360380000|2022-01-28 08:59:40|432.86|430.86|432.63|430.63|432.86|430.86|432.63|430.63|0
1643360390000|2022-01-28 08:59:50|434.01|432.01|433.67|431.67|434.01|432.01|433.67|431.67|0
1643360400000|2022-01-28 09:00:00|434.36|432.36|433.78|431.78|434.47|432.47|433.78|431.78|0
1643360410000|2022-01-28 09:00:10|433.55|431.55|433.78|431.78|434.93|432.93|433.55|431.55|0
1643360420000|2022-01-28 09:00:20|434.7|432.7|434.13|432.13|434.7|432.7|434.13|432.13|0
1643360430000|2022-01-28 09:00:30|434.01|432.01|433.44|431.44|434.36|432.36|433.44|431.44|0
1643360440000|2022-01-28 09:00:40|433.78|431.78|432.75|430.75|433.78|431.78|432.75|430.75|0
1643360450000|2022-01-28 09:00:50|433.21|431.21|431.94|429.94|433.21|431.21|431.94|429.94|0
1643360460000|2022-01-28 09:01:00|431.71|429.71|432.29|430.29|432.29|430.29|431.71|429.71|0
1643360470000|2022-01-28 09:01:10|432.86|430.86|433.78|431.78|433.78|431.78|432.86|430.86|0
1643360480000|2022-01-28 09:01:20|434.01|432.01|434.7|432.7|435.05|433.05|434.01|432.01|0
1643360490000|2022-01-28 09:01:30|434.59|432.59|434.7|432.7|434.7|432.7|434.47|432.47|0
1643360500000|2022-01-28 09:01:40|435.16|433.16|435.39|433.39|435.51|433.51|435.16|433.16|0
1643360510000|2022-01-28 09:01:50|435.16|433.16|435.85|433.85|436.08|434.08|435.16|433.16|0
1643360520000|2022-01-28 09:02:00|435.74|433.74|435.97|433.97|435.97|433.97|435.74|433.74|0
1643360530000|2022-01-28 09:02:10|435.51|433.51|436.2|434.2|436.2|434.2|435.51|433.51|0
1643360540000|2022-01-28 09:02:20|436.54|434.54|436.77|434.77|436.77|434.77|436.31|434.31|0
1643360550000|2022-01-28 09:02:30|436.54|434.54|436.89|434.89|436.89|434.89|436.54|434.54|0
1643360560000|2022-01-28 09:02:40|437|435|437.69|435.69|437.69|435.69|437|435|0
1643360570000|2022-01-28 09:02:50|438.15|436.15|436.77|434.77|438.15|436.15|436.77|434.77|0
1643360580000|2022-01-28 09:03:00|436.89|434.89|437.12|435.12|437.12|435.12|436.66|434.66|0
1643360590000|2022-01-28 09:03:10|437.92|435.92|436.77|434.77|437.92|435.92|436.54|434.54|0
1643360600000|2022-01-28 09:03:20|436.54|434.54|436.54|434.54|436.77|434.77|436.54|434.54|0
1643360610000|2022-01-28 09:03:30|436.31|434.31|436.54|434.54|436.54|434.54|436.31|434.31|0
1643360620000|2022-01-28 09:03:40|436.08|434.08|436.08|434.08|436.08|434.08|436.08|434.08|0
1643360630000|2022-01-28 09:03:50|436.77|434.77|438.84|436.84|438.84|436.84|436.77|434.77|0
1643360640000|2022-01-28 09:04:00|439.3|437.3|439.65|437.65|439.76|437.76|439.3|437.3|0
1643360650000|2022-01-28 09:04:10|439.07|437.07|438.5|436.5|439.07|437.07|437.92|435.92|0
1643360660000|2022-01-28 09:04:20|438.73|436.73|439.07|437.07|439.07|437.07|438.61|436.61|0
1643360670000|2022-01-28 09:04:30|438.96|436.96|439.76|437.76|439.76|437.76|438.96|436.96|0
1643360680000|2022-01-28 09:04:40|439.99|437.99|439.53|437.53|439.99|437.99|439.53|437.53|0
1643360690000|2022-01-28 09:04:50|439.3|437.3|439.65|437.65|439.76|437.76|439.3|437.3|0
1643360700000|2022-01-28 09:05:00|439.76|437.76|438.84|436.84|439.76|437.76|438.84|436.84|0
1643360710000|2022-01-28 09:05:10|439.53|437.53|440.22|438.22|440.22|438.22|439.53|437.53|0
1643360720000|2022-01-28 09:05:20|441.14|439.14|440.68|438.68|441.26|439.26|440.68|438.68|0
1643360730000|2022-01-28 09:05:30|440.91|438.91|440.68|438.68|441.14|439.14|440.68|438.68|0
1643360740000|2022-01-28 09:05:40|440.57|438.57|440.68|438.68|440.68|438.68|440.57|438.57|0
1643360750000|2022-01-28 09:05:50|440.91|438.91|439.99|437.99|441.14|439.14|439.99|437.99|0
1643360760000|2022-01-28 09:06:00|440.45|438.45|440.68|438.68|440.68|438.68|440.45|438.45|0
1643360770000|2022-01-28 09:06:10|441.03|439.03|440.91|438.91|441.03|439.03|440.91|438.91|0
1643360780000|2022-01-28 09:06:20|441.49|439.49|442.19|440.19|442.19|440.19|441.49|439.49|0
1643360790000|2022-01-28 09:06:30|442.07|440.07|441.6|439.6|442.07|440.07|441.6|439.6|0
1643360800000|2022-01-28 09:06:40|441.14|439.14|440.45|438.45|441.14|439.14|440.34|438.34|0
1643360810000|2022-01-28 09:06:50|439.99|437.99|440.22|438.22|440.45|438.45|439.99|437.99|0
1643360820000|2022-01-28 09:07:00|441.14|439.14|441.14|439.14|441.14|439.14|441.14|439.14|0
1643360830000|2022-01-28 09:07:10|440.68|438.68|439.53|437.53|440.68|438.68|439.53|437.53|0
1643360840000|2022-01-28 09:07:20|439.76|437.76|441.49|439.49|441.49|439.49|439.76|437.76|0
1643360850000|2022-01-28 09:07:30|442.3|440.3|443.8|441.8|443.8|441.8|442.3|440.3|0
1643360860000|2022-01-28 09:07:40|443.45|441.45|444.15|442.15|444.15|442.15|443.45|441.45|0
1643360870000|2022-01-28 09:07:50|443.68|441.68|443.45|441.45|443.91|441.91|443.45|441.45|0
1643360880000|2022-01-28 09:08:00|443.22|441.22|442.65|440.65|443.22|441.22|442.53|440.53|0
1643360890000|2022-01-28 09:08:10|442.3|440.3|443.68|441.68|443.68|441.68|442.3|440.3|0
1643360900000|2022-01-28 09:08:20|443.45|441.45|443.11|441.11|443.8|441.8|443.11|441.11|0
1643360910000|2022-01-28 09:08:30|443.22|441.22|442.99|440.99|443.45|441.45|442.99|440.99|0
1643360920000|2022-01-28 09:08:40|443.22|441.22|442.42|440.42|443.22|441.22|441.84|439.84|0
1643360930000|2022-01-28 09:08:50|442.65|440.65|442.99|440.99|442.99|440.99|442.65|440.65|0
1643360940000|2022-01-28 09:09:00|443.22|441.22|442.76|440.76|443.22|441.22|442.76|440.76|0
1643360950000|2022-01-28 09:09:10|442.99|440.99|443.22|441.22|443.22|441.22|442.76|440.76|0
1643360960000|2022-01-28 09:09:20|442.53|440.53|442.3|440.3|442.53|440.53|442.3|440.3|0
1643360970000|2022-01-28 09:09:30|442.07|440.07|443.11|441.11|443.11|441.11|442.07|440.07|0
1643360980000|2022-01-28 09:09:40|442.76|440.76|442.53|440.53|443.22|441.22|442.53|440.53|0
1643360990000|2022-01-28 09:09:50|442.3|440.3|441.6|439.6|442.3|440.3|441.6|439.6|0
1643361000000|2022-01-28 09:10:00|441.83|439.83|442.07|440.07|442.07|440.07|441.83|439.83|0
1643361010000|2022-01-28 09:10:10|441.83|439.83|441.37|439.37|441.83|439.83|441.37|439.37|0
1643361020000|2022-01-28 09:10:20|441.6|439.6|441.83|439.83|441.83|439.83|441.6|439.6|0
1643361030000|2022-01-28 09:10:30|441.6|439.6|439.99|437.99|441.6|439.6|439.99|437.99|0
1643361040000|2022-01-28 09:10:40|439.42|437.42|438.84|436.84|439.42|437.42|438.84|436.84|0
1643361050000|2022-01-28 09:10:50|438.96|436.96|438.96|436.96|439.07|437.07|438.84|436.84|0
1643361060000|2022-01-28 09:11:00|438.84|436.84|438.96|436.96|438.96|436.96|438.84|436.84|0
1643361070000|2022-01-28 09:11:10|438.38|436.38|438.61|436.61|438.61|436.61|438.38|436.38|0
1643361080000|2022-01-28 09:11:20|438.15|436.15|437.22|435.22|438.15|436.15|437.22|435.22|0
1643361090000|2022-01-28 09:11:30|436.53|434.53|436.3|434.3|436.53|434.53|436.3|434.3|0
1643361100000|2022-01-28 09:11:40|435.84|433.84|436.07|434.07|436.07|434.07|435.84|433.84|0
1643361110000|2022-01-28 09:11:50|435.61|433.61|436.07|434.07|436.07|434.07|435.61|433.61|0
1643361120000|2022-01-28 09:12:00|435.61|433.61|436.53|434.53|436.53|434.53|435.61|433.61|0
1643361130000|2022-01-28 09:12:10|436.07|434.07|436.3|434.3|436.53|434.53|436.07|434.07|0
1643361140000|2022-01-28 09:12:20|436.07|434.07|436.3|434.3|436.3|434.3|436.07|434.07|0
1643361150000|2022-01-28 09:12:30|436.42|434.42|436.3|434.3|436.42|434.42|436.3|434.3|0
1643361160000|2022-01-28 09:12:40|436.76|434.76|436.3|434.3|437.22|435.22|436.3|434.3|0
1643361170000|2022-01-28 09:12:50|436.53|434.53|434.92|432.92|436.76|434.76|434.92|432.92|0
1643361180000|2022-01-28 09:13:00|434.69|432.69|435.04|433.04|435.15|433.15|434.69|432.69|0
1643361190000|2022-01-28 09:13:10|435.15|433.15|434.69|432.69|435.15|433.15|434.69|432.69|0
1643361200000|2022-01-28 09:13:20|434.92|432.92|433.55|431.55|434.92|432.92|433.55|431.55|0
1643361210000|2022-01-28 09:13:30|434.58|432.58|434.58|432.58|434.58|432.58|434.46|432.46|0
1643361220000|2022-01-28 09:13:40|433.89|431.89|431.71|429.71|433.89|431.89|431.71|429.71|0
1643361230000|2022-01-28 09:13:50|431.48|429.48|431.6|429.6|431.6|429.6|431.48|429.48|0
1643361240000|2022-01-28 09:14:00|431.37|429.37|431.6|429.6|431.71|429.71|431.37|429.37|0
1643361250000|2022-01-28 09:14:10|431.48|429.48|431.25|429.25|431.94|429.94|431.25|429.25|0
1643361260000|2022-01-28 09:14:20|430.68|428.68|429.76|427.76|430.68|428.68|429.76|427.76|0
1643361270000|2022-01-28 09:14:30|429.42|427.42|429.87|427.87|429.87|427.87|429.42|427.42|0
1643361280000|2022-01-28 09:14:40|429.76|427.76|428.96|426.96|429.76|427.76|428.96|426.96|0
1643361290000|2022-01-28 09:14:50|429.65|427.65|429.87|427.87|430.1|428.1|429.65|427.65|0
1643361300000|2022-01-28 09:15:00|430.1|428.1|429.76|427.76|430.1|428.1|429.42|427.42|0
1643361310000|2022-01-28 09:15:10|430.33|428.33|428.5|426.5|430.33|428.33|428.5|426.5|0
1643361320000|2022-01-28 09:15:20|428.73|426.73|428.04|426.04|428.73|426.73|428.04|426.04|0
1643361330000|2022-01-28 09:15:30|428.27|426.27|428.39|426.39|428.39|426.39|428.16|426.16|0
1643361340000|2022-01-28 09:15:40|428.73|426.73|428.27|426.27|428.85|426.85|428.27|426.27|0
1643361350000|2022-01-28 09:15:50|428.96|426.96|429.19|427.19|429.19|427.19|428.73|426.73|0
1643361360000|2022-01-28 09:16:00|429.42|427.42|430.1|428.1|430.1|428.1|429.42|427.42|0
1643361370000|2022-01-28 09:16:10|429.87|427.87|429.87|427.87|429.87|427.87|429.64|427.64|0
1643361380000|2022-01-28 09:16:20|430.33|428.33|430.79|428.79|430.79|428.79|430.33|428.33|0
1643361390000|2022-01-28 09:16:30|431.02|429.02|430.56|428.56|431.02|429.02|430.56|428.56|0
1643361400000|2022-01-28 09:16:40|430.33|428.33|430.1|428.1|430.33|428.33|430.1|428.1|0
1643361410000|2022-01-28 09:16:50|430.33|428.33|430.68|428.68|431.25|429.25|430.33|428.33|0
1643361420000|2022-01-28 09:17:00|430.56|428.56|430.56|428.56|431.02|429.02|430.56|428.56|0
1643361430000|2022-01-28 09:17:10|430.68|428.68|430.79|428.79|430.79|428.79|430.68|428.68|0
1643361440000|2022-01-28 09:17:20|431.02|429.02|430.79|428.79|431.02|429.02|430.56|428.56|0
1643361450000|2022-01-28 09:17:30|431.25|429.25|430.79|428.79|431.25|429.25|430.79|428.79|0
1643361460000|2022-01-28 09:17:40|431.02|429.02|431.71|429.71|431.71|429.71|430.79|428.79|0
1643361470000|2022-01-28 09:17:50|431.37|429.37|431.25|429.25|431.48|429.48|431.25|429.25|0
1643361480000|2022-01-28 09:18:00|432.4|430.4|432.63|430.63|433.08|431.08|432.4|430.4|0
1643361490000|2022-01-28 09:18:10|433.08|431.08|433.31|431.31|433.54|431.54|433.08|431.08|0
1643361500000|2022-01-28 09:18:20|433.08|431.08|433.43|431.43|433.43|431.43|433.08|431.08|0
1643361510000|2022-01-28 09:18:30|433.54|431.54|433.08|431.08|433.54|431.54|432.85|430.85|0
1643361520000|2022-01-28 09:18:40|433.2|431.2|433.08|431.08|433.31|431.31|433.08|431.08|0
1643361530000|2022-01-28 09:18:50|432.85|430.85|432.85|430.85|432.85|430.85|432.85|430.85|0
1643361540000|2022-01-28 09:19:00|433.08|431.08|432.85|430.85|433.54|431.54|432.85|430.85|0
1643361550000|2022-01-28 09:19:10|432.97|430.97|433.2|431.2|433.89|431.89|432.97|430.97|0
1643361560000|2022-01-28 09:19:20|433.31|431.31|433.77|431.77|434|432|433.31|431.31|0
1643361570000|2022-01-28 09:19:30|433.31|431.31|434|432|434|432|433.31|431.31|0
1643361580000|2022-01-28 09:19:40|433.54|431.54|433.77|431.77|433.77|431.77|433.43|431.43|0
1643361590000|2022-01-28 09:19:50|433.89|431.89|433.66|431.66|433.89|431.89|433.54|431.54|0
1643361600000|2022-01-28 09:20:00|433.77|431.77|434.46|432.46|434.46|432.46|433.77|431.77|0
1643361610000|2022-01-28 09:20:10|434.35|432.35|433.54|431.54|434.35|432.35|433.54|431.54|0
1643361620000|2022-01-28 09:20:20|433.43|431.43|433.43|431.43|433.77|431.77|433.43|431.43|0
1643361630000|2022-01-28 09:20:30|433.31|431.31|433.54|431.54|434|432|433.31|431.31|0
1643361640000|2022-01-28 09:20:40|433.89|431.89|433.54|431.54|433.89|431.89|433.54|431.54|0
1643361650000|2022-01-28 09:20:50|432.97|430.97|433.66|431.66|433.77|431.77|432.97|430.97|0
1643361660000|2022-01-28 09:21:00|433.43|431.43|434|432|434|432|433.43|431.43|0
1643361670000|2022-01-28 09:21:10|433.89|431.89|434.46|432.46|434.46|432.46|433.89|431.89|0
1643361680000|2022-01-28 09:21:20|434.69|432.69|434.46|432.46|434.69|432.69|434.46|432.46|0
1643361690000|2022-01-28 09:21:30|434.23|432.23|434.58|432.58|434.58|432.58|434.23|432.23|0
1643361700000|2022-01-28 09:21:40|434.46|432.46|434.69|432.69|434.69|432.69|434.46|432.46|0
1643361710000|2022-01-28 09:21:50|434.92|432.92|435.15|433.15|435.5|433.5|434.92|432.92|0
1643361720000|2022-01-28 09:22:00|435.38|433.38|434.23|432.23|435.38|433.38|434.23|432.23|0
1643361730000|2022-01-28 09:22:10|433.77|431.77|433.66|431.66|434|432|433.66|431.66|0
1643361740000|2022-01-28 09:22:20|433.89|431.89|434|432|434|432|433.66|431.66|0
1643361750000|2022-01-28 09:22:30|433.54|431.54|432.85|430.85|433.54|431.54|432.85|430.85|0
1643361760000|2022-01-28 09:22:40|432.05|430.05|431.83|429.83|432.16|430.16|431.83|429.83|0
1643361770000|2022-01-28 09:22:50|432.16|430.16|431.25|429.25|432.28|430.28|431.25|429.25|0
1643361780000|2022-01-28 09:23:00|431.37|429.37|429.64|427.64|431.37|429.37|429.64|427.64|0
1643361790000|2022-01-28 09:23:10|429.76|427.76|429.87|427.87|430.1|428.1|429.76|427.76|0
1643361800000|2022-01-28 09:23:20|428.96|426.96|428.73|426.73|429.18|427.18|428.73|426.73|0
1643361810000|2022-01-28 09:23:30|429.3|427.3|428.96|426.96|429.87|427.87|428.96|426.96|0
1643361820000|2022-01-28 09:23:40|429.41|427.41|429.64|427.64|429.64|427.64|429.41|427.41|0
1643361830000|2022-01-28 09:23:50|429.76|427.76|429.87|427.87|429.99|427.99|429.76|427.76|0
1643361840000|2022-01-28 09:24:00|429.99|427.99|430.56|428.56|430.79|428.79|429.99|427.99|0
1643361850000|2022-01-28 09:24:10|430.79|428.79|432.16|430.16|432.16|430.16|430.79|428.79|0
1643361860000|2022-01-28 09:24:20|432.62|430.62|432.39|430.39|432.62|430.62|432.28|430.28|0
1643361870000|2022-01-28 09:24:30|432.16|430.16|432.16|430.16|432.16|430.16|432.16|430.16|0
1643361880000|2022-01-28 09:24:40|432.62|430.62|432.16|430.16|432.62|430.62|431.93|429.93|0
1643361890000|2022-01-28 09:24:50|432.39|430.39|432.39|430.39|432.39|430.39|432.39|430.39|0
1643361900000|2022-01-28 09:25:00|432.28|430.28|433.08|431.08|433.08|431.08|432.28|430.28|0
1643361910000|2022-01-28 09:25:10|432.62|430.62|430.79|428.79|432.62|430.62|430.79|428.79|0
1643361920000|2022-01-28 09:25:20|431.37|429.37|431.14|429.14|431.71|429.71|431.14|429.14|0
1643361930000|2022-01-28 09:25:30|431.48|429.48|432.28|430.28|432.28|430.28|431.48|429.48|0
1643361940000|2022-01-28 09:25:40|432.51|430.51|432.62|430.62|432.62|430.62|432.51|430.51|0
1643361950000|2022-01-28 09:25:50|432.74|430.74|433.31|431.31|433.31|431.31|432.74|430.74|0
1643361960000|2022-01-28 09:26:00|433.66|431.66|433.31|431.31|433.66|431.66|433.31|431.31|0
1643361970000|2022-01-28 09:26:10|432.85|430.85|432.51|430.51|432.85|430.85|432.39|430.39|0
1643361980000|2022-01-28 09:26:20|432.28|430.28|432.62|430.62|432.62|430.62|432.28|430.28|0
1643361990000|2022-01-28 09:26:30|432.16|430.16|432.16|430.16|432.39|430.39|431.93|429.93|0
1643362000000|2022-01-28 09:26:40|431.82|429.82|431.7|429.7|432.05|430.05|431.7|429.7|0
1643362010000|2022-01-28 09:26:50|431.48|429.48|432.85|430.85|433.08|431.08|431.48|429.48|0
1643362020000|2022-01-28 09:27:00|432.62|430.62|432.74|430.74|432.85|430.85|432.62|430.62|0
1643362030000|2022-01-28 09:27:10|432.16|430.16|432.62|430.62|432.62|430.62|432.16|430.16|0
1643362040000|2022-01-28 09:27:20|432.97|430.97|432.97|430.97|432.97|430.97|432.74|430.74|0
1643362050000|2022-01-28 09:27:30|433.08|431.08|433.08|431.08|433.08|431.08|433.08|431.08|0
1643362060000|2022-01-28 09:27:40|432.62|430.62|432.85|430.85|432.97|430.97|432.62|430.62|0
1643362070000|2022-01-28 09:27:50|432.62|430.62|433.08|431.08|433.08|431.08|432.62|430.62|0
1643362080000|2022-01-28 09:28:00|433.66|431.66|433.54|431.54|433.77|431.77|433.54|431.54|0
1643362090000|2022-01-28 09:28:10|433.31|431.31|433.54|431.54|433.54|431.54|433.31|431.31|0
1643362100000|2022-01-28 09:28:20|433.43|431.43|433.31|431.31|433.54|431.54|433.31|431.31|0
1643362110000|2022-01-28 09:28:30|433.2|431.2|432.16|430.16|433.2|431.2|432.16|430.16|0
1643362120000|2022-01-28 09:28:40|432.62|430.62|433.08|431.08|433.08|431.08|432.62|430.62|0
1643362130000|2022-01-28 09:28:50|433.2|431.2|433.31|431.31|433.31|431.31|432.85|430.85|0
1643362140000|2022-01-28 09:29:00|433.43|431.43|434.81|432.81|434.81|432.81|433.43|431.43|0
1643362150000|2022-01-28 09:29:10|434.69|432.69|434.46|432.46|434.69|432.69|434.46|432.46|0
1643362160000|2022-01-28 09:29:20|434.69|432.69|435.84|433.84|435.84|433.84|434.69|432.69|0
1643362170000|2022-01-28 09:29:30|436.19|434.19|436.53|434.53|436.53|434.53|436.19|434.19|0
1643362180000|2022-01-28 09:29:40|435.84|433.84|436.3|434.3|436.3|434.3|435.84|433.84|0
1643362190000|2022-01-28 09:29:50|436.53|434.53|436.76|434.76|436.76|434.76|436.53|434.53|0
1643362200000|2022-01-28 09:30:00|436.99|434.99|436.3|434.3|436.99|434.99|436.3|434.3|0
1643362210000|2022-01-28 09:30:10|435.15|433.15|435.15|433.15|435.61|433.61|435.15|433.15|0
1643362220000|2022-01-28 09:30:20|435.61|433.61|434.46|432.46|435.61|433.61|434.46|432.46|0
1643362230000|2022-01-28 09:30:30|434.81|432.81|434.81|432.81|434.92|432.92|434.81|432.81|0
1643362240000|2022-01-28 09:30:40|434.46|432.46|434.23|432.23|435.38|433.38|434.23|432.23|0
1643362250000|2022-01-28 09:30:50|433.29|431.29|433.78|431.78|434.01|432.01|432.83|430.83|0
1643362260000|2022-01-28 09:31:00|433.56|431.56|433.1|431.1|433.67|431.67|433.1|431.1|0
1643362270000|2022-01-28 09:31:10|432.87|430.87|432.64|430.64|433.1|431.1|432.64|430.64|0
1643362280000|2022-01-28 09:31:20|433.1|431.1|432.87|430.87|433.1|431.1|432.87|430.87|0
1643362290000|2022-01-28 09:31:30|433.33|431.33|434.24|432.24|434.47|432.47|433.33|431.33|0
1643362300000|2022-01-28 09:31:40|434.13|432.13|434.93|432.93|435.16|433.16|434.13|432.13|0
1643362310000|2022-01-28 09:31:50|435.28|433.28|435.28|433.28|435.39|433.39|435.28|433.28|0
1643362320000|2022-01-28 09:32:00|435.74|433.74|436.76|434.76|436.76|434.76|435.74|433.74|0
1643362330000|2022-01-28 09:32:10|436.54|434.54|438.14|436.14|438.14|436.14|436.54|434.54|0
1643362340000|2022-01-28 09:32:20|438.83|436.83|438.83|436.83|438.83|436.83|438.37|436.37|0
1643362350000|2022-01-28 09:32:30|438.72|436.72|439.06|437.06|439.06|437.06|438.26|436.26|0
1643362360000|2022-01-28 09:32:40|438.03|436.03|437.34|435.34|438.26|436.26|437.34|435.34|0
1643362370000|2022-01-28 09:32:50|437.45|435.45|435.74|433.74|437.45|435.45|435.74|433.74|0
1643362380000|2022-01-28 09:33:00|435.05|433.05|435.51|433.51|435.62|433.62|435.05|433.05|0
1643362390000|2022-01-28 09:33:10|435.39|433.39|434.82|432.82|435.39|433.39|434.7|432.7|0
1643362400000|2022-01-28 09:33:20|435.16|433.16|434.36|432.36|435.16|433.16|434.36|432.36|0
1643362410000|2022-01-28 09:33:30|434.24|432.24|434.24|432.24|434.24|432.24|434.01|432.01|0
1643362420000|2022-01-28 09:33:40|434.93|432.93|434.47|432.47|434.93|432.93|434.47|432.47|0
1643362430000|2022-01-28 09:33:50|434.7|432.7|434.93|432.93|434.93|432.93|434.59|432.59|0
1643362440000|2022-01-28 09:34:00|435.16|433.16|435.85|433.85|435.85|433.85|434.93|432.93|0
1643362450000|2022-01-28 09:34:10|436.2|434.2|436.08|434.08|436.31|434.31|436.08|434.08|0
1643362460000|2022-01-28 09:34:20|435.97|433.97|435.51|433.51|436.08|434.08|435.51|433.51|0
1643362470000|2022-01-28 09:34:30|435.05|433.05|436.08|434.08|436.08|434.08|434.93|432.93|0
1643362480000|2022-01-28 09:34:40|436.31|434.31|437.45|435.45|437.45|435.45|436.31|434.31|0
1643362490000|2022-01-28 09:34:50|437.57|435.57|437.45|435.45|437.57|435.57|437.45|435.45|0
1643362500000|2022-01-28 09:35:00|437.68|435.68|436.76|434.76|437.91|435.91|436.76|434.76|0
1643362510000|2022-01-28 09:35:10|436.65|434.65|436.99|434.99|436.99|434.99|436.53|434.53|0
1643362520000|2022-01-28 09:35:20|436.53|434.53|436.65|434.65|436.76|434.76|436.53|434.53|0
1643362530000|2022-01-28 09:35:30|436.76|434.76|436.53|434.53|436.99|434.99|436.42|434.42|0
1643362540000|2022-01-28 09:35:40|436.88|434.88|436.76|434.76|436.88|434.88|436.76|434.76|0
1643362550000|2022-01-28 09:35:50|436.65|434.65|437.22|435.22|437.22|435.22|436.65|434.65|0
1643362560000|2022-01-28 09:36:00|437.45|435.45|438.03|436.03|438.14|436.14|437.45|435.45|0
1643362570000|2022-01-28 09:36:10|438.37|436.37|437.8|435.8|438.37|436.37|437.68|435.68|0
1643362580000|2022-01-28 09:36:20|437.91|435.91|437.91|435.91|438.03|436.03|437.8|435.8|0
1643362590000|2022-01-28 09:36:30|437.68|435.68|437.45|435.45|437.68|435.68|437.11|435.11|0
1643362600000|2022-01-28 09:36:40|437.57|435.57|437.45|435.45|437.57|435.57|437.22|435.22|0
1643362610000|2022-01-28 09:36:50|438.14|436.14|439.98|437.98|439.98|437.98|438.14|436.14|0
1643362620000|2022-01-28 09:37:00|439.64|437.64|440.9|438.9|440.9|438.9|439.64|437.64|0
1643362630000|2022-01-28 09:37:10|440.67|438.67|440.33|438.33|440.9|438.9|440.33|438.33|0
1643362640000|2022-01-28 09:37:20|440.44|438.44|440.21|438.21|440.44|438.44|440.21|438.21|0
1643362650000|2022-01-28 09:37:30|440.44|438.44|440.67|438.67|440.67|438.67|440.44|438.44|0
1643362660000|2022-01-28 09:37:40|440.1|438.1|438.26|436.26|440.1|438.1|438.26|436.26|0
1643362670000|2022-01-28 09:37:50|438.83|436.83|438.72|436.72|438.83|436.83|438.49|436.49|0
1643362680000|2022-01-28 09:38:00|439.29|437.29|438.83|436.83|439.29|437.29|438.83|436.83|0
1643362690000|2022-01-28 09:38:10|438.95|436.95|438.6|436.6|439.06|437.06|438.6|436.6|0
1643362700000|2022-01-28 09:38:20|438.83|436.83|440.21|438.21|440.21|438.21|438.6|436.6|0
1643362710000|2022-01-28 09:38:30|440.44|438.44|439.64|437.64|440.44|438.44|439.64|437.64|0
1643362720000|2022-01-28 09:38:40|439.41|437.41|440.33|438.33|440.33|438.33|439.41|437.41|0
1643362730000|2022-01-28 09:38:50|440.21|438.21|438.72|436.72|440.21|438.21|438.72|436.72|0
1643362740000|2022-01-28 09:39:00|439.29|437.29|439.75|437.75|439.75|437.75|439.29|437.29|0
1643362750000|2022-01-28 09:39:10|440.21|438.21|440.21|438.21|440.33|438.33|440.21|438.21|0
1643362760000|2022-01-28 09:39:20|440.1|438.1|439.75|437.75|440.1|438.1|439.75|437.75|0
1643362770000|2022-01-28 09:39:30|439.06|437.06|438.95|436.95|439.06|437.06|438.49|436.49|0
1643362780000|2022-01-28 09:39:40|439.29|437.29|439.06|437.06|439.29|437.29|439.06|437.06|0
1643362790000|2022-01-28 09:39:50|438.95|436.95|439.06|437.06|439.06|437.06|438.95|436.95|0
1643362800000|2022-01-28 09:40:00|438.49|436.49|438.37|436.37|438.49|436.49|438.14|436.14|0
1643362810000|2022-01-28 09:40:10|438.03|436.03|439.29|437.29|439.64|437.64|438.03|436.03|0
1643362820000|2022-01-28 09:40:20|438.83|436.83|439.29|437.29|439.29|437.29|438.83|436.83|0
1643362830000|2022-01-28 09:40:30|439.18|437.18|439.29|437.29|439.29|437.29|439.06|437.06|0
1643362840000|2022-01-28 09:40:40|439.52|437.52|439.41|437.41|439.52|437.52|439.29|437.29|0
1643362850000|2022-01-28 09:40:50|439.52|437.52|439.52|437.52|440.44|438.44|439.52|437.52|0
1643362860000|2022-01-28 09:41:00|439.75|437.75|439.98|437.98|439.98|437.98|439.75|437.75|0
1643362870000|2022-01-28 09:41:10|439.52|437.52|439.52|437.52|439.98|437.98|439.52|437.52|0
1643362880000|2022-01-28 09:41:20|439.64|437.64|439.64|437.64|439.98|437.98|439.64|437.64|0
1643362890000|2022-01-28 09:41:30|439.29|437.29|439.41|437.41|439.41|437.41|438.37|436.37|0
1643362900000|2022-01-28 09:41:40|439.52|437.52|439.06|437.06|439.52|437.52|439.06|437.06|0
1643362910000|2022-01-28 09:41:50|438.83|436.83|439.06|437.06|439.06|437.06|438.83|436.83|0
1643362920000|2022-01-28 09:42:00|439.52|437.52|439.75|437.75|439.75|437.75|439.52|437.52|0
1643362930000|2022-01-28 09:42:10|440.33|438.33|439.98|437.98|440.44|438.44|439.98|437.98|0
1643362940000|2022-01-28 09:42:20|439.41|437.41|439.87|437.87|440.1|438.1|439.41|437.41|0
1643362950000|2022-01-28 09:42:30|439.98|437.98|439.75|437.75|439.98|437.98|439.52|437.52|0
1643362960000|2022-01-28 09:42:40|439.29|437.29|439.18|437.18|439.29|437.29|439.18|437.18|0
1643362970000|2022-01-28 09:42:50|439.29|437.29|439.52|437.52|439.52|437.52|439.06|437.06|0
1643362980000|2022-01-28 09:43:00|439.29|437.29|439.06|437.06|439.29|437.29|439.06|437.06|0
1643362990000|2022-01-28 09:43:10|438.14|436.14|437.8|435.8|438.14|436.14|437.68|435.68|0
1643363000000|2022-01-28 09:43:20|437.45|435.45|437.11|435.11|437.45|435.45|436.65|434.65|0
1643363010000|2022-01-28 09:43:30|436.99|434.99|437.22|435.22|437.22|435.22|436.65|434.65|0
1643363020000|2022-01-28 09:43:40|436.53|434.53|435.84|433.84|436.76|434.76|435.84|433.84|0
1643363030000|2022-01-28 09:43:50|435.16|433.16|435.84|433.84|435.84|433.84|435.16|433.16|0
1643363040000|2022-01-28 09:44:00|435.96|433.96|435.84|433.84|435.96|433.96|435.61|433.61|0
1643363050000|2022-01-28 09:44:10|436.07|434.07|436.07|434.07|436.07|434.07|436.07|434.07|0
1643363060000|2022-01-28 09:44:20|434.82|432.82|434.7|432.7|435.05|433.05|434.7|432.7|0
1643363070000|2022-01-28 09:44:30|434.93|432.93|434.24|432.24|434.93|432.93|434.24|432.24|0
1643363080000|2022-01-28 09:44:40|434.47|432.47|434.7|432.7|434.7|432.7|434.47|432.47|0
1643363090000|2022-01-28 09:44:50|433.9|431.9|433.9|431.9|434.01|432.01|433.9|431.9|0
1643363100000|2022-01-28 09:45:00|434.01|432.01|433.9|431.9|434.01|432.01|433.9|431.9|0
1643363110000|2022-01-28 09:45:10|434.01|432.01|435.16|433.16|435.27|433.27|434.01|432.01|0
1643363120000|2022-01-28 09:45:20|434.82|432.82|434.47|432.47|434.93|432.93|434.47|432.47|0
1643363130000|2022-01-28 09:45:30|434.24|432.24|434.01|432.01|434.24|432.24|433.78|431.78|0
1643363140000|2022-01-28 09:45:40|433.44|431.44|432.86|430.86|433.44|431.44|432.86|430.86|0
1643363150000|2022-01-28 09:45:50|432.64|430.64|432.98|430.98|433.09|431.09|432.64|430.64|0
1643363160000|2022-01-28 09:46:00|432.53|430.53|433.32|431.32|433.32|431.32|432.53|430.53|0
1643363170000|2022-01-28 09:46:10|433.44|431.44|433.44|431.44|433.55|431.55|433.44|431.44|0
1643363180000|2022-01-28 09:46:20|433.55|431.55|434.47|432.47|434.47|432.47|433.55|431.55|0
1643363190000|2022-01-28 09:46:30|434.24|432.24|435.96|433.96|435.96|433.96|434.24|432.24|0
1643363200000|2022-01-28 09:46:40|435.73|433.73|435.84|433.84|435.84|433.84|435.61|433.61|0
1643363210000|2022-01-28 09:46:50|435.73|433.73|435.27|433.27|435.73|433.73|435.27|433.27|0
1643363220000|2022-01-28 09:47:00|435.15|433.15|434.93|432.93|435.27|433.27|434.93|432.93|0
1643363230000|2022-01-28 09:47:10|434.7|432.7|434.47|432.47|434.82|432.82|434.47|432.47|0
1643363240000|2022-01-28 09:47:20|434.7|432.7|434.93|432.93|435.38|433.38|434.7|432.7|0
1643363250000|2022-01-28 09:47:30|435.15|433.15|436.07|434.07|436.07|434.07|435.15|433.15|0
1643363260000|2022-01-28 09:47:40|436.19|434.19|437.45|435.45|437.45|435.45|436.19|434.19|0
1643363270000|2022-01-28 09:47:50|436.99|434.99|436.99|434.99|437.22|435.22|436.99|434.99|0
1643363280000|2022-01-28 09:48:00|436.3|434.3|435.84|433.84|436.3|434.3|435.84|433.84|0
1643363290000|2022-01-28 09:48:10|435.61|433.61|435.73|433.73|435.73|433.73|434.93|432.93|0
1643363300000|2022-01-28 09:48:20|435.84|433.84|436.07|434.07|436.07|434.07|435.61|433.61|0
1643363310000|2022-01-28 09:48:30|436.19|434.19|436.53|434.53|436.65|434.65|436.19|434.19|0
1643363320000|2022-01-28 09:48:40|436.07|434.07|436.07|434.07|436.07|434.07|435.84|433.84|0
1643363330000|2022-01-28 09:48:50|436.53|434.53|435.96|433.96|436.53|434.53|435.96|433.96|0
1643363340000|2022-01-28 09:49:00|436.07|434.07|436.76|434.76|436.76|434.76|436.07|434.07|0
1643363350000|2022-01-28 09:49:10|437.57|435.57|437.91|435.91|437.91|435.91|437.22|435.22|0
1643363360000|2022-01-28 09:49:20|438.03|436.03|438.49|436.49|438.49|436.49|437.91|435.91|0
1643363370000|2022-01-28 09:49:30|439.18|437.18|440.55|438.55|440.55|438.55|439.18|437.18|0
1643363380000|2022-01-28 09:49:40|440.32|438.32|440.43|438.43|440.43|438.43|440.32|438.32|0
1643363390000|2022-01-28 09:49:50|441.24|439.24|439.75|437.75|441.24|439.24|439.75|437.75|0
1643363400000|2022-01-28 09:50:00|439.29|437.29|439.06|437.06|439.63|437.63|439.06|437.06|0
1643363410000|2022-01-28 09:50:10|438.83|436.83|438.14|436.14|438.83|436.83|438.14|436.14|0
1643363420000|2022-01-28 09:50:20|438.37|436.37|438.26|436.26|438.37|436.37|438.14|436.14|0
1643363430000|2022-01-28 09:50:30|438.37|436.37|439.29|437.29|439.4|437.4|438.37|436.37|0
1643363440000|2022-01-28 09:50:40|439.97|437.97|439.97|437.97|440.32|438.32|439.51|437.51|0
1643363450000|2022-01-28 09:50:50|440.2|438.2|440.66|438.66|440.66|438.66|440.2|438.2|0
1643363460000|2022-01-28 09:51:00|440.43|438.43|441.12|439.12|441.47|439.47|440.43|438.43|0
1643363470000|2022-01-28 09:51:10|440.89|438.89|440.89|438.89|440.89|438.89|440.78|438.78|0
1643363480000|2022-01-28 09:51:20|440.66|438.66|440.66|438.66|441.12|439.12|440.66|438.66|0
1643363490000|2022-01-28 09:51:30|441.12|439.12|441.35|439.35|441.35|439.35|440.89|438.89|0
1643363500000|2022-01-28 09:51:40|441.12|439.12|441.47|439.47|441.47|439.47|441.12|439.12|0
1643363510000|2022-01-28 09:51:50|441.58|439.58|440.55|438.55|441.58|439.58|440.2|438.2|0
1643363520000|2022-01-28 09:52:00|440.66|438.66|441.35|439.35|441.7|439.7|440.66|438.66|0
1643363530000|2022-01-28 09:52:10|441.12|439.12|442.16|440.16|442.16|440.16|441.12|439.12|0
1643363540000|2022-01-28 09:52:20|441.81|439.81|441.7|439.7|441.81|439.81|441.7|439.7|0
1643363550000|2022-01-28 09:52:30|441.12|439.12|440.43|438.43|441.35|439.35|440.2|438.2|0
1643363560000|2022-01-28 09:52:40|440.66|438.66|439.74|437.74|440.66|438.66|439.74|437.74|0
1643363570000|2022-01-28 09:52:50|439.63|437.63|439.51|437.51|439.74|437.74|439.51|437.51|0
1643363580000|2022-01-28 09:53:00|439.74|437.74|439.74|437.74|439.86|437.86|439.74|437.74|0
1643363590000|2022-01-28 09:53:10|439.28|437.28|439.74|437.74|439.97|437.97|439.28|437.28|0
1643363600000|2022-01-28 09:53:20|439.51|437.51|439.28|437.28|439.51|437.51|439.28|437.28|0
1643363610000|2022-01-28 09:53:30|439.51|437.51|439.28|437.28|439.51|437.51|439.28|437.28|0
1643363620000|2022-01-28 09:53:40|439.51|437.51|440.43|438.43|440.43|438.43|439.28|437.28|0
1643363630000|2022-01-28 09:53:50|441.24|439.24|440.43|438.43|441.35|439.35|440.43|438.43|0
1643363640000|2022-01-28 09:54:00|440.2|438.2|439.74|437.74|440.2|438.2|439.74|437.74|0
1643363650000|2022-01-28 09:54:10|439.63|437.63|439.51|437.51|439.63|437.63|439.4|437.4|0
1643363660000|2022-01-28 09:54:20|439.86|437.86|439.97|437.97|439.97|437.97|439.74|437.74|0
1643363670000|2022-01-28 09:54:30|439.51|437.51|440.66|438.66|440.66|438.66|439.51|437.51|0
1643363680000|2022-01-28 09:54:40|440.89|438.89|440.89|438.89|441.12|439.12|440.66|438.66|0
1643363690000|2022-01-28 09:54:50|440.78|438.78|439.51|437.51|440.78|438.78|439.51|437.51|0
1643363700000|2022-01-28 09:55:00|439.05|437.05|438.14|436.14|439.05|437.05|438.14|436.14|0
1643363710000|2022-01-28 09:55:10|438.36|436.36|437.91|435.91|438.36|436.36|437.91|435.91|0
1643363720000|2022-01-28 09:55:20|438.13|436.13|437.68|435.68|438.13|436.13|437.68|435.68|0
1643363730000|2022-01-28 09:55:30|438.36|436.36|438.36|436.36|438.59|436.59|438.13|436.13|0
1643363740000|2022-01-28 09:55:40|438.13|436.13|438.36|436.36|438.36|436.36|438.13|436.13|0
1643363750000|2022-01-28 09:55:50|439.28|437.28|438.82|436.82|439.28|437.28|438.82|436.82|0
1643363760000|2022-01-28 09:56:00|438.59|436.59|438.71|436.71|439.05|437.05|438.59|436.59|0
1643363770000|2022-01-28 09:56:10|438.59|436.59|439.86|437.86|439.86|437.86|438.59|436.59|0
1643363780000|2022-01-28 09:56:20|440.09|438.09|440.43|438.43|440.43|438.43|439.97|437.97|0
1643363790000|2022-01-28 09:56:30|440.66|438.66|440.55|438.55|440.66|438.66|440.2|438.2|0
1643363800000|2022-01-28 09:56:40|440.43|438.43|441.47|439.47|441.47|439.47|440.43|438.43|0
1643363810000|2022-01-28 09:56:50|441.81|439.81|441.58|439.58|441.81|439.81|441.58|439.58|0
1643363820000|2022-01-28 09:57:00|441.35|439.35|440.89|438.89|441.35|439.35|440.66|438.66|0
1643363830000|2022-01-28 09:57:10|441.12|439.12|442.16|440.16|442.16|440.16|441.12|439.12|0
1643363840000|2022-01-28 09:57:20|442.27|440.27|442.27|440.27|442.5|440.5|442.27|440.27|0
1643363850000|2022-01-28 09:57:30|442.5|440.5|442.27|440.27|442.5|440.5|442.27|440.27|0
1643363860000|2022-01-28 09:57:40|442.39|440.39|442.5|440.5|443.19|441.19|442.39|440.39|0
1643363870000|2022-01-28 09:57:50|441.35|439.35|441.81|439.81|441.81|439.81|441.35|439.35|0
1643363880000|2022-01-28 09:58:00|442.04|440.04|442.62|440.62|442.73|440.73|441.81|439.81|0
1643363890000|2022-01-28 09:58:10|442.73|440.73|442.27|440.27|442.73|440.73|442.27|440.27|0
1643363900000|2022-01-28 09:58:20|441.81|439.81|441.81|439.81|442.04|440.04|441.81|439.81|0
1643363910000|2022-01-28 09:58:30|441.58|439.58|441.81|439.81|441.81|439.81|441.47|439.47|0
1643363920000|2022-01-28 09:58:40|441.7|439.7|441.24|439.24|442.04|440.04|441.24|439.24|0
1643363930000|2022-01-28 09:58:50|441.12|439.12|440.43|438.43|441.12|439.12|440.43|438.43|0
1643363940000|2022-01-28 09:59:00|440.2|438.2|440.43|438.43|440.43|438.43|440.2|438.2|0
1643363950000|2022-01-28 09:59:10|440.2|438.2|440.43|438.43|440.43|438.43|440.2|438.2|0
1643363960000|2022-01-28 09:59:20|440.2|438.2|440.66|438.66|440.66|438.66|440.2|438.2|0
1643363970000|2022-01-28 09:59:30|440.89|438.89|440.43|438.43|440.89|438.89|440.43|438.43|0
1643363980000|2022-01-28 09:59:40|439.97|437.97|440.2|438.2|440.2|438.2|439.97|437.97|0
1643363990000|2022-01-28 09:59:50|440.32|438.32|440.32|438.32|440.32|438.32|440.09|438.09|0
1643364000000|2022-01-28 10:00:00|439.97|437.97|439.74|437.74|440.2|438.2|439.74|437.74|0
1643364010000|2022-01-28 10:00:10|439.86|437.86|440.66|438.66|440.66|438.66|439.86|437.86|0
1643364020000|2022-01-28 10:00:20|440.89|438.89|441.35|439.35|441.35|439.35|440.89|438.89|0
1643364030000|2022-01-28 10:00:30|441.12|439.12|441.35|439.35|441.35|439.35|441.12|439.12|0
1643364040000|2022-01-28 10:00:40|440.89|438.89|440.43|438.43|440.89|438.89|440.32|438.32|0
1643364050000|2022-01-28 10:00:50|440.66|438.66|441.58|439.58|441.58|439.58|440.66|438.66|0
1643364060000|2022-01-28 10:01:00|441.47|439.47|441.81|439.81|442.04|440.04|441.47|439.47|0
1643364070000|2022-01-28 10:01:10|441.58|439.58|441.58|439.58|441.58|439.58|441.35|439.35|0
1643364080000|2022-01-28 10:01:20|441.47|439.47|441.35|439.35|441.58|439.58|441.35|439.35|0
1643364090000|2022-01-28 10:01:30|441.47|439.47|441.35|439.35|441.58|439.58|441.35|439.35|0
1643364100000|2022-01-28 10:01:40|441.12|439.12|441.12|439.12|441.12|439.12|441.12|439.12|0
1643364110000|2022-01-28 10:01:50|441.35|439.35|441.58|439.58|441.58|439.58|441.24|439.24|0
1643364120000|2022-01-28 10:02:00|442.04|440.04|443.88|441.88|443.88|441.88|442.04|440.04|0
1643364130000|2022-01-28 10:02:10|443.65|441.65|444.12|442.12|444.12|442.12|443.65|441.65|0
1643364140000|2022-01-28 10:02:20|443.77|441.77|445.04|443.04|445.04|443.04|443.77|441.77|0
1643364150000|2022-01-28 10:02:30|444.81|442.81|445.27|443.27|445.27|443.27|444.58|442.58|0
1643364160000|2022-01-28 10:02:40|445.04|443.04|444.93|442.93|445.16|443.16|444.93|442.93|0
1643364170000|2022-01-28 10:02:50|445.04|443.04|444.12|442.12|445.04|443.04|444.12|442.12|0
1643364180000|2022-01-28 10:03:00|443.42|441.42|443.54|441.54|443.88|441.88|443.42|441.42|0
1643364190000|2022-01-28 10:03:10|443.08|441.08|443.19|441.19|443.19|441.19|442.73|440.73|0
1643364200000|2022-01-28 10:03:20|443.88|441.88|444.47|442.47|444.47|442.47|443.88|441.88|0
1643364210000|2022-01-28 10:03:30|444.58|442.58|444|442|444.58|442.58|444|442|0
1643364220000|2022-01-28 10:03:40|443.19|441.19|443.31|441.31|443.65|441.65|443.19|441.19|0
1643364230000|2022-01-28 10:03:50|443.54|441.54|443.19|441.19|443.54|441.54|443.19|441.19|0
1643364240000|2022-01-28 10:04:00|443.88|441.88|444.81|442.81|445.04|443.04|443.65|441.65|0
1643364250000|2022-01-28 10:04:10|444.7|442.7|444.35|442.35|444.81|442.81|444.35|442.35|0
1643364260000|2022-01-28 10:04:20|443.88|441.88|444.35|442.35|444.35|442.35|443.65|441.65|0
1643364270000|2022-01-28 10:04:30|443.65|441.65|443.65|441.65|444|442|443.42|441.42|0
1643364280000|2022-01-28 10:04:40|443.77|441.77|443.42|441.42|443.77|441.77|443.31|441.31|0
1643364290000|2022-01-28 10:04:50|443.19|441.19|443.08|441.08|443.19|441.19|442.96|440.96|0
1643364300000|2022-01-28 10:05:00|443.19|441.19|443.19|441.19|443.42|441.42|442.96|440.96|0
1643364310000|2022-01-28 10:05:10|443.65|441.65|445.27|443.27|445.27|443.27|443.65|441.65|0
1643364320000|2022-01-28 10:05:20|445.5|443.5|445.5|443.5|445.5|443.5|444.93|442.93|0
1643364330000|2022-01-28 10:05:30|445.73|443.73|445.27|443.27|445.73|443.73|445.27|443.27|0
1643364340000|2022-01-28 10:05:40|444.81|442.81|445.04|443.04|445.27|443.27|444.23|442.23|0
1643364360000|2022-01-28 10:06:00|445.16|443.16|445.85|443.85|445.85|443.85|445.16|443.16|0
1643364370000|2022-01-28 10:06:10|446.08|444.08|445.04|443.04|446.08|444.08|445.04|443.04|0
1643364380000|2022-01-28 10:06:20|444.46|442.46|444.11|442.11|444.46|442.46|443.88|441.88|0
1643364390000|2022-01-28 10:06:30|444.58|442.58|444.58|442.58|444.58|442.58|444.58|442.58|0
1643364400000|2022-01-28 10:06:40|444.34|442.34|444.11|442.11|444.81|442.81|444.11|442.11|0
1643364410000|2022-01-28 10:06:50|444.23|442.23|444.34|442.34|444.34|442.34|443.88|441.88|0
1643364420000|2022-01-28 10:07:00|444.11|442.11|443.54|441.54|444.46|442.46|443.54|441.54|0
1643364430000|2022-01-28 10:07:10|443.65|441.65|443.65|441.65|443.65|441.65|443.65|441.65|0
1643364440000|2022-01-28 10:07:20|443.88|441.88|443.42|441.42|443.88|441.88|443.42|441.42|0
1643364450000|2022-01-28 10:07:30|443.88|441.88|444.93|442.93|445.5|443.5|443.88|441.88|0
1643364460000|2022-01-28 10:07:40|445.04|443.04|444.81|442.81|445.04|443.04|444.81|442.81|0
1643364470000|2022-01-28 10:07:50|444.93|442.93|444.46|442.46|444.93|442.93|444.46|442.46|0
1643364480000|2022-01-28 10:08:00|444.69|442.69|444.81|442.81|444.93|442.93|444.69|442.69|0
1643364490000|2022-01-28 10:08:10|444.46|442.46|445.04|443.04|445.04|443.04|444.46|442.46|0
1643364500000|2022-01-28 10:08:20|444.81|442.81|445.73|443.73|445.96|443.96|444.81|442.81|0
1643364510000|2022-01-28 10:08:30|445.5|443.5|445.5|443.5|445.85|443.85|445.5|443.5|0
1643364520000|2022-01-28 10:08:40|445.27|443.27|445.04|443.04|445.27|443.27|445.04|443.04|0
1643364530000|2022-01-28 10:08:50|444.8|442.8|444.34|442.34|444.8|442.8|444.34|442.34|0
1643364540000|2022-01-28 10:09:00|445.73|443.73|446.19|444.19|446.19|444.19|445.73|443.73|0
1643364550000|2022-01-28 10:09:10|447|445|448.04|446.04|448.04|446.04|447|445|0
1643364560000|2022-01-28 10:09:20|448.27|446.27|448.39|446.39|448.39|446.39|448.04|446.04|0
1643364570000|2022-01-28 10:09:30|448.85|446.85|448.5|446.5|448.85|446.85|448.27|446.27|0
1643364580000|2022-01-28 10:09:40|447.57|445.57|449.42|447.42|449.42|447.42|447.57|445.57|0
1643364590000|2022-01-28 10:09:50|449.31|447.31|449.65|447.65|449.65|447.65|449.31|447.31|0
1643364600000|2022-01-28 10:10:00|449.42|447.42|447.57|445.57|449.42|447.42|447.57|445.57|0
1643364610000|2022-01-28 10:10:10|447.34|445.34|447.81|445.81|447.81|445.81|447.34|445.34|0
1643364620000|2022-01-28 10:10:20|447.11|445.11|445.96|443.96|447.11|445.11|445.96|443.96|0
1643364630000|2022-01-28 10:10:30|446.31|444.31|445.96|443.96|446.42|444.42|445.96|443.96|0
1643364640000|2022-01-28 10:10:40|445.5|443.5|445.96|443.96|446.19|444.19|445.5|443.5|0
1643364650000|2022-01-28 10:10:50|446.19|444.19|446.08|444.08|446.19|444.19|445.96|443.96|0
1643364660000|2022-01-28 10:11:00|445.5|443.5|445.5|443.5|445.5|443.5|445.27|443.27|0
1643364670000|2022-01-28 10:11:10|445.85|443.85|445.96|443.96|445.96|443.96|445.73|443.73|0
1643364680000|2022-01-28 10:11:20|446.42|444.42|446.42|444.42|446.65|444.65|446.19|444.19|0
1643364690000|2022-01-28 10:11:30|446.19|444.19|447.11|445.11|447.11|445.11|446.19|444.19|0
1643364700000|2022-01-28 10:11:40|447.34|445.34|447.11|445.11|447.34|445.34|447|445|0
1643364710000|2022-01-28 10:11:50|447|445|446.42|444.42|447.23|445.23|446.42|444.42|0
1643364720000|2022-01-28 10:12:00|446.88|444.88|446.88|444.88|447|445|446.88|444.88|0
1643364730000|2022-01-28 10:12:10|446.42|444.42|445.73|443.73|446.54|444.54|445.73|443.73|0
1643364740000|2022-01-28 10:12:20|445.27|443.27|444.8|442.8|445.27|443.27|444.8|442.8|0
1643364750000|2022-01-28 10:12:30|445.03|443.03|445.27|443.27|445.27|443.27|445.03|443.03|0
1643364760000|2022-01-28 10:12:40|445.96|443.96|445.73|443.73|446.19|444.19|445.73|443.73|0
1643364770000|2022-01-28 10:12:50|446.08|444.08|445.85|443.85|446.08|444.08|445.73|443.73|0
1643364780000|2022-01-28 10:13:00|446.19|444.19|446.19|444.19|446.19|444.19|445.85|443.85|0
1643364790000|2022-01-28 10:13:10|446.42|444.42|446.65|444.65|446.65|444.65|446.42|444.42|0
1643364800000|2022-01-28 10:13:20|446.54|444.54|446.77|444.77|447|445|446.54|444.54|0
1643364810000|2022-01-28 10:13:30|446.65|444.65|447.11|445.11|447.11|445.11|446.65|444.65|0
1643364820000|2022-01-28 10:13:40|446.88|444.88|446.08|444.08|446.88|444.88|445.85|443.85|0
1643364830000|2022-01-28 10:13:50|445.73|443.73|445.5|443.5|445.73|443.73|445.5|443.5|0
1643364840000|2022-01-28 10:14:00|445.38|443.38|444.57|442.57|445.38|443.38|444.57|442.57|0
1643364850000|2022-01-28 10:14:10|444.23|442.23|445.03|443.03|445.03|443.03|444.23|442.23|0
1643364860000|2022-01-28 10:14:20|445.15|443.15|445.03|443.03|445.26|443.26|445.03|443.03|0
1643364870000|2022-01-28 10:14:30|444.92|442.92|445.03|443.03|445.03|443.03|444.92|442.92|0
1643364880000|2022-01-28 10:14:40|444.46|442.46|444.11|442.11|444.57|442.57|444.11|442.11|0
1643364890000|2022-01-28 10:14:50|444.34|442.34|444.8|442.8|444.92|442.92|444.34|442.34|0
1643364900000|2022-01-28 10:15:00|445.26|443.26|445.26|443.26|445.26|443.26|445.26|443.26|0
1643364910000|2022-01-28 10:15:10|445.85|443.85|445.96|443.96|445.96|443.96|445.85|443.85|0
1643364920000|2022-01-28 10:15:20|446.19|444.19|446.65|444.65|446.65|444.65|446.19|444.19|0
1643364930000|2022-01-28 10:15:30|446.19|444.19|447.23|445.23|447.23|445.23|446.19|444.19|0
1643364940000|2022-01-28 10:15:40|447.11|445.11|447.34|445.34|447.34|445.34|447.11|445.11|0
1643364950000|2022-01-28 10:15:50|446.77|444.77|446.08|444.08|446.77|444.77|446.08|444.08|0
1643364960000|2022-01-28 10:16:00|446.65|444.65|447.8|445.8|447.8|445.8|446.65|444.65|0
1643364970000|2022-01-28 10:16:10|447.92|445.92|447.8|445.8|448.62|446.62|447.8|445.8|0
1643364980000|2022-01-28 10:16:20|448.03|446.03|448.5|446.5|448.5|446.5|448.03|446.03|0
1643364990000|2022-01-28 10:16:30|448.62|446.62|448.96|446.96|448.96|446.96|448.27|446.27|0
1643365000000|2022-01-28 10:16:40|448.73|446.73|448.96|446.96|448.96|446.96|448.73|446.73|0
1643365010000|2022-01-28 10:16:50|450.12|448.12|451.16|449.16|451.16|449.16|450.12|448.12|0
1643365020000|2022-01-28 10:17:00|451.39|449.39|451.27|449.27|451.62|449.62|451.27|449.27|0
1643365030000|2022-01-28 10:17:10|451.04|449.04|450.35|448.35|451.04|449.04|450.35|448.35|0
1643365040000|2022-01-28 10:17:20|450.58|448.58|450.24|448.24|450.58|448.58|450.24|448.24|0
1643365050000|2022-01-28 10:17:30|450.11|448.11|450|448|450.35|448.35|450|448|0
1643365060000|2022-01-28 10:17:40|449.88|447.88|450.11|448.11|450.11|448.11|449.77|447.77|0
1643365070000|2022-01-28 10:17:50|449.65|447.65|450.35|448.35|450.35|448.35|449.65|447.65|0
1643365080000|2022-01-28 10:18:00|449.88|447.88|450.11|448.11|450.35|448.35|449.42|447.42|0
1643365090000|2022-01-28 10:18:10|449.77|447.77|449.88|447.88|449.88|447.88|449.77|447.77|0
1643365100000|2022-01-28 10:18:20|449.77|447.77|450.11|448.11|450.11|448.11|449.77|447.77|0
1643365110000|2022-01-28 10:18:30|449.88|447.88|450.35|448.35|450.35|448.35|449.88|447.88|0
1643365120000|2022-01-28 10:18:40|450.11|448.11|450.35|448.35|450.58|448.58|450.11|448.11|0
1643365130000|2022-01-28 10:18:50|450.58|448.58|450.58|448.58|451.04|449.04|450.58|448.58|0
1643365140000|2022-01-28 10:19:00|450.93|448.93|451.04|449.04|451.04|449.04|450.58|448.58|0
1643365150000|2022-01-28 10:19:10|451.16|449.16|451.39|449.39|451.39|449.39|451.04|449.04|0
1643365160000|2022-01-28 10:19:20|451.04|449.04|451.16|449.16|451.16|449.16|450.81|448.81|0
1643365170000|2022-01-28 10:19:30|450.81|448.81|450.81|448.81|450.81|448.81|450.81|448.81|0
1643365180000|2022-01-28 10:19:40|450.47|448.47|450.58|448.58|450.58|448.58|450.47|448.47|0
1643365190000|2022-01-28 10:19:50|450.47|448.47|450.93|448.93|451.04|449.04|450.47|448.47|0
1643365200000|2022-01-28 10:20:00|451.04|449.04|451.04|449.04|451.27|449.27|450.81|448.81|0
1643365210000|2022-01-28 10:20:10|451.27|449.27|451.5|449.5|451.73|449.73|451.27|449.27|0
1643365220000|2022-01-28 10:20:20|451.73|449.73|451.39|449.39|451.73|449.73|451.27|449.27|0
1643365230000|2022-01-28 10:20:30|451.27|449.27|451.62|449.62|451.62|449.62|451.27|449.27|0
1643365240000|2022-01-28 10:20:40|451.73|449.73|452.2|450.2|452.2|450.2|451.73|449.73|0
1643365250000|2022-01-28 10:20:50|452.43|450.43|452.66|450.66|452.66|450.66|452.43|450.43|0
1643365260000|2022-01-28 10:21:00|452.78|450.78|452.78|450.78|452.78|450.78|452.55|450.55|0
1643365270000|2022-01-28 10:21:10|453.12|451.12|451.27|449.27|453.36|451.36|451.04|449.04|0
1643365280000|2022-01-28 10:21:20|451.04|449.04|450.58|448.58|451.04|449.04|450.58|448.58|0
1643365290000|2022-01-28 10:21:30|450.81|448.81|450.81|448.81|451.04|449.04|450.81|448.81|0
1643365300000|2022-01-28 10:21:40|450.58|448.58|450.35|448.35|450.93|448.93|450.35|448.35|0
1643365310000|2022-01-28 10:21:50|450.58|448.58|450.11|448.11|450.58|448.58|450.11|448.11|0
1643365320000|2022-01-28 10:22:00|450.23|448.23|450.81|448.81|450.81|448.81|450.23|448.23|0
1643365330000|2022-01-28 10:22:10|450.34|448.34|449.42|447.42|450.34|448.34|449.42|447.42|0
1643365340000|2022-01-28 10:22:20|449.19|447.19|449.65|447.65|449.65|447.65|449.08|447.08|0
1643365350000|2022-01-28 10:22:30|449.42|447.42|448.85|446.85|449.42|447.42|448.85|446.85|0
1643365360000|2022-01-28 10:22:40|448.96|446.96|448.73|446.73|448.96|446.96|448.49|446.49|0
1643365370000|2022-01-28 10:22:50|448.49|446.49|448.49|446.49|448.49|446.49|448.26|446.26|0
1643365380000|2022-01-28 10:23:00|448.61|446.61|447.11|445.11|448.61|446.61|447.11|445.11|0
1643365390000|2022-01-28 10:23:10|446.42|444.42|447.57|445.57|447.69|445.69|446.42|444.42|0
1643365400000|2022-01-28 10:23:20|447.8|445.8|446.65|444.65|447.8|445.8|446.65|444.65|0
1643365410000|2022-01-28 10:23:30|447|445|446.88|444.88|447|445|446.65|444.65|0
1643365420000|2022-01-28 10:23:40|447.11|445.11|446.88|444.88|447.23|445.23|446.88|444.88|0
1643365430000|2022-01-28 10:23:50|447.11|445.11|446.65|444.65|447.34|445.34|446.65|444.65|0
1643365440000|2022-01-28 10:24:00|446.18|444.18|446.54|444.54|446.54|444.54|446.18|444.18|0
1643365450000|2022-01-28 10:24:10|446.65|444.65|446.07|444.07|446.65|444.65|445.95|443.95|0
1643365460000|2022-01-28 10:24:20|445.95|443.95|446.42|444.42|446.42|444.42|445.95|443.95|0
1643365470000|2022-01-28 10:24:30|446.3|444.3|445.95|443.95|446.3|444.3|445.95|443.95|0
1643365480000|2022-01-28 10:24:40|445.72|443.72|445.72|443.72|445.95|443.95|445.72|443.72|0
1643365490000|2022-01-28 10:24:50|445.26|443.26|445.03|443.03|445.26|443.26|444.92|442.92|0
1643365500000|2022-01-28 10:25:00|445.49|443.49|445.49|443.49|445.49|443.49|445.03|443.03|0
1643365510000|2022-01-28 10:25:10|445.26|443.26|444.11|442.11|445.26|443.26|444.11|442.11|0
1643365520000|2022-01-28 10:25:20|443.88|441.88|443.65|441.65|444|442|443.65|441.65|0
1643365530000|2022-01-28 10:25:30|444.11|442.11|444.57|442.57|444.69|442.69|444.11|442.11|0
1643365540000|2022-01-28 10:25:40|443.54|441.54|442.85|440.85|443.54|441.54|442.85|440.85|0
1643365550000|2022-01-28 10:25:50|443.19|441.19|443.31|441.31|443.54|441.54|443.19|441.19|0
1643365560000|2022-01-28 10:26:00|443.42|441.42|443.65|441.65|444.11|442.11|443.42|441.42|0
1643365570000|2022-01-28 10:26:10|444.11|442.11|444.34|442.34|444.34|442.34|444.11|442.11|0
1643365580000|2022-01-28 10:26:20|444.23|442.23|444.69|442.69|444.69|442.69|444.23|442.23|0
1643365590000|2022-01-28 10:26:30|444.57|442.57|444.8|442.8|444.8|442.8|444.34|442.34|0
1643365600000|2022-01-28 10:26:40|444.92|442.92|444.8|442.8|444.92|442.92|444.8|442.8|0
1643365610000|2022-01-28 10:26:50|444.57|442.57|444.11|442.11|444.57|442.57|444.11|442.11|0
1643365620000|2022-01-28 10:27:00|443.31|441.31|443.31|441.31|443.54|441.54|443.31|441.31|0
1643365630000|2022-01-28 10:27:10|443.19|441.19|443.19|441.19|443.19|441.19|443.19|441.19|0
1643365640000|2022-01-28 10:27:20|442.73|440.73|442.61|440.61|443.19|441.19|442.61|440.61|0
1643365650000|2022-01-28 10:27:30|442.96|440.96|443.65|441.65|443.65|441.65|442.85|440.85|0
1643365660000|2022-01-28 10:27:40|444.11|442.11|444|442|444.11|442.11|443.77|441.77|0
1643365670000|2022-01-28 10:27:50|444.34|442.34|443.88|441.88|444.34|442.34|443.88|441.88|0
1643365680000|2022-01-28 10:28:00|442.84|440.84|442.73|440.73|443.19|441.19|442.73|440.73|0
1643365690000|2022-01-28 10:28:10|442.84|440.84|442.96|440.96|443.19|441.19|442.84|440.84|0
1643365700000|2022-01-28 10:28:20|442.84|440.84|442.49|440.49|442.84|440.84|442.49|440.49|0
1643365710000|2022-01-28 10:28:30|442.72|440.72|442.96|440.96|442.96|440.96|442.72|440.72|0
1643365720000|2022-01-28 10:28:40|444|442|444.46|442.46|444.57|442.57|444|442|0
1643365730000|2022-01-28 10:28:50|444.23|442.23|444.34|442.34|444.34|442.34|444.11|442.11|0
1643365740000|2022-01-28 10:29:00|444.8|442.8|445.84|443.84|445.95|443.95|444.8|442.8|0
1643365750000|2022-01-28 10:29:10|445.72|443.72|445.72|443.72|445.84|443.84|445.72|443.72|0
1643365760000|2022-01-28 10:29:20|445.95|443.95|445.95|443.95|446.07|444.07|445.95|443.95|0
1643365770000|2022-01-28 10:29:30|446.07|444.07|447.57|445.57|447.57|445.57|446.07|444.07|0
1643365780000|2022-01-28 10:29:40|447.92|445.92|448.26|446.26|448.26|446.26|447.57|445.57|0
1643365800000|2022-01-28 10:30:00|447.92|445.92|447.57|445.57|447.92|445.92|447.46|445.46|0
1643365810000|2022-01-28 10:30:10|447.34|445.34|446.18|444.18|447.34|445.34|446.18|444.18|0
1643365820000|2022-01-28 10:30:20|445.95|443.95|446.18|444.18|446.18|444.18|445.95|443.95|0
1643365830000|2022-01-28 10:30:30|446.3|444.3|446.18|444.18|446.64|444.64|446.18|444.18|0
1643365840000|2022-01-28 10:30:40|446.41|444.41|446.18|444.18|446.41|444.41|446.18|444.18|0
1643365850000|2022-01-28 10:30:50|445.95|443.95|446.18|444.18|446.18|444.18|445.95|443.95|0
1643365860000|2022-01-28 10:31:00|446.64|444.64|447.57|445.57|447.57|445.57|446.64|444.64|0
1643365870000|2022-01-28 10:31:10|447.8|445.8|447.8|445.8|448.26|446.26|447.8|445.8|0
1643365880000|2022-01-28 10:31:20|447.57|445.57|447.8|445.8|448.03|446.03|447.57|445.57|0
1643365890000|2022-01-28 10:31:30|448.15|446.15|447.57|445.57|448.15|446.15|447.57|445.57|0
1643365900000|2022-01-28 10:31:40|448.03|446.03|447.57|445.57|448.03|446.03|447.57|445.57|0
1643365910000|2022-01-28 10:31:50|448.15|446.15|448.03|446.03|448.49|446.49|448.03|446.03|0
1643365920000|2022-01-28 10:32:00|448.38|446.38|448.72|446.72|448.72|446.72|448.26|446.26|0
1643365930000|2022-01-28 10:32:10|448.15|446.15|447.57|445.57|448.15|446.15|447.57|445.57|0
1643365940000|2022-01-28 10:32:20|448.26|446.26|446.87|444.87|448.26|446.26|446.87|444.87|0
1643365950000|2022-01-28 10:32:30|447.11|445.11|447.11|445.11|447.11|445.11|447.11|445.11|0
1643365960000|2022-01-28 10:32:40|447.23|445.23|447.57|445.57|447.57|445.57|447.23|445.23|0
1643365970000|2022-01-28 10:32:50|447.69|445.69|447.57|445.57|448.03|446.03|447.57|445.57|0
1643365980000|2022-01-28 10:33:00|447.69|445.69|447.11|445.11|447.92|445.92|447.11|445.11|0
1643365990000|2022-01-28 10:33:10|446.99|444.99|447.69|445.69|447.69|445.69|446.99|444.99|0
1643366000000|2022-01-28 10:33:20|448.29|446.29|448.87|446.87|448.87|446.87|448.29|446.29|0
1643366010000|2022-01-28 10:33:30|448.75|446.75|450.35|448.35|450.35|448.35|448.75|446.75|0
1643366020000|2022-01-28 10:33:40|449.89|447.89|449.19|447.19|450.01|448.01|449.19|447.19|0
1643366030000|2022-01-28 10:33:50|449.89|447.89|449.89|447.89|449.89|447.89|449.66|447.66|0
1643366040000|2022-01-28 10:34:00|450.35|448.35|450.35|448.35|450.35|448.35|450.12|448.12|0
1643366050000|2022-01-28 10:34:10|450.12|448.12|449.89|447.89|450.12|448.12|449.89|447.89|0
1643366060000|2022-01-28 10:34:20|450.35|448.35|451.04|449.04|451.04|449.04|450.35|448.35|0
1643366070000|2022-01-28 10:34:30|450.35|448.35|450.01|448.01|450.35|448.35|449.89|447.89|0
1643366080000|2022-01-28 10:34:40|450.12|448.12|450.58|448.58|450.93|448.93|450.12|448.12|0
1643366090000|2022-01-28 10:34:50|450.35|448.35|451.04|449.04|451.04|449.04|450.35|448.35|0
1643366100000|2022-01-28 10:35:00|450.58|448.58|451.04|449.04|451.27|449.27|450.58|448.58|0
1643366110000|2022-01-28 10:35:10|451.73|449.73|451.5|449.5|452.09|450.09|451.5|449.5|0
1643366120000|2022-01-28 10:35:20|451.97|449.97|451.97|449.97|451.97|449.97|451.97|449.97|0
1643366130000|2022-01-28 10:35:30|451.85|449.85|451.97|449.97|452.43|450.43|451.85|449.85|0
1643366140000|2022-01-28 10:35:40|452.43|450.43|452.89|450.89|452.89|450.89|452.43|450.43|0
1643366150000|2022-01-28 10:35:50|452.78|450.78|452.78|450.78|452.89|450.89|452.78|450.78|0
1643366160000|2022-01-28 10:36:00|452.66|450.66|452.89|450.89|452.89|450.89|452.55|450.55|0
1643366170000|2022-01-28 10:36:10|453.12|451.12|454.51|452.51|454.51|452.51|453.12|451.12|0
1643366180000|2022-01-28 10:36:20|454.74|452.74|454.51|452.51|454.74|452.74|454.51|452.51|0
1643366190000|2022-01-28 10:36:30|454.17|452.17|454.51|452.51|454.51|452.51|454.17|452.17|0
1643366200000|2022-01-28 10:36:40|454.17|452.17|454.17|452.17|454.28|452.28|453.82|451.82|0
1643366210000|2022-01-28 10:36:50|454.4|452.4|453.82|451.82|454.4|452.4|453.82|451.82|0
1643366220000|2022-01-28 10:37:00|453.94|451.94|453.58|451.58|453.94|451.94|453.58|451.58|0
1643366230000|2022-01-28 10:37:10|453.35|451.35|453.12|451.12|453.35|451.35|453.12|451.12|0
1643366240000|2022-01-28 10:37:20|452.43|450.43|451.27|449.27|452.43|450.43|451.27|449.27|0
1643366250000|2022-01-28 10:37:30|451.5|449.5|451.73|449.73|451.73|449.73|451.5|449.5|0
1643366260000|2022-01-28 10:37:40|451.5|449.5|450.93|448.93|451.5|449.5|450.93|448.93|0
1643366270000|2022-01-28 10:37:50|450.81|448.81|451.04|449.04|451.04|449.04|450.81|448.81|0
1643366280000|2022-01-28 10:38:00|451.27|449.27|450.7|448.7|451.39|449.39|450.7|448.7|0
1643366290000|2022-01-28 10:38:10|450.81|448.81|452.43|450.43|452.43|450.43|450.81|448.81|0
1643366300000|2022-01-28 10:38:20|451.73|449.73|452.66|450.66|452.66|450.66|451.73|449.73|0
1643366310000|2022-01-28 10:38:30|452.89|450.89|453.82|451.82|453.82|451.82|452.89|450.89|0
1643366320000|2022-01-28 10:38:40|453.47|451.47|453.35|451.35|453.47|451.47|453.35|451.35|0
1643366330000|2022-01-28 10:38:50|453.58|451.58|454.05|452.05|454.05|452.05|453.58|451.58|0
1643366340000|2022-01-28 10:39:00|454.4|452.4|453.35|451.35|454.4|452.4|453.12|451.12|0
1643366350000|2022-01-28 10:39:10|453.82|451.82|453.47|451.47|453.82|451.82|453.47|451.47|0
1643366360000|2022-01-28 10:39:20|453.82|451.82|454.51|452.51|454.51|452.51|453.82|451.82|0
1643366370000|2022-01-28 10:39:30|454.74|452.74|454.97|452.97|454.97|452.97|454.74|452.74|0
1643366380000|2022-01-28 10:39:40|455.56|453.56|455.09|453.09|455.56|453.56|454.97|452.97|0
1643366390000|2022-01-28 10:39:50|455.56|453.56|455.2|453.2|455.56|453.56|455.09|453.09|0
1643366400000|2022-01-28 10:40:00|455.67|453.67|454.05|452.05|455.67|453.67|453.94|451.94|0
1643366410000|2022-01-28 10:40:10|453.7|451.7|454.97|452.97|454.97|452.97|453.7|451.7|0
1643366420000|2022-01-28 10:40:20|454.86|452.86|454.86|452.86|454.86|452.86|454.86|452.86|0
1643366430000|2022-01-28 10:40:30|454.51|452.51|454.74|452.74|454.74|452.74|454.51|452.51|0
1643366440000|2022-01-28 10:40:40|454.28|452.28|453.82|451.82|454.28|452.28|453.82|451.82|0
1643366450000|2022-01-28 10:40:50|454.05|452.05|453.7|451.7|454.28|452.28|453.7|451.7|0
1643366460000|2022-01-28 10:41:00|453.58|451.58|453.01|451.01|453.58|451.58|453.01|451.01|0
1643366470000|2022-01-28 10:41:10|453.35|451.35|453.12|451.12|453.35|451.35|453.12|451.12|0
1643366480000|2022-01-28 10:41:20|453.01|451.01|452.43|450.43|453.01|451.01|452.43|450.43|0
1643366490000|2022-01-28 10:41:30|452.32|450.32|452.43|450.43|452.43|450.43|452.32|450.32|0
1643366500000|2022-01-28 10:41:40|452.66|450.66|451.04|449.04|452.66|450.66|451.04|449.04|0
1643366510000|2022-01-28 10:41:50|451.27|449.27|450.58|448.58|451.27|449.27|450.35|448.35|0
1643366520000|2022-01-28 10:42:00|451.04|449.04|451.5|449.5|451.5|449.5|451.04|449.04|0
1643366530000|2022-01-28 10:42:10|451.73|449.73|452.2|450.2|452.2|450.2|451.73|449.73|0
1643366540000|2022-01-28 10:42:20|451.73|449.73|451.73|449.73|451.73|449.73|451.5|449.5|0
1643366550000|2022-01-28 10:42:30|451.27|449.27|451.5|449.5|451.5|449.5|451.27|449.27|0
1643366560000|2022-01-28 10:42:40|451.39|449.39|451.04|449.04|451.73|449.73|451.04|449.04|0
1643366570000|2022-01-28 10:42:50|450.81|448.81|450.81|448.81|450.81|448.81|450.11|448.11|0
1643366580000|2022-01-28 10:43:00|451.04|449.04|450.81|448.81|451.27|449.27|450.81|448.81|0
1643366590000|2022-01-28 10:43:10|450.58|448.58|450.81|448.81|451.04|449.04|450.58|448.58|0
1643366600000|2022-01-28 10:43:20|451.04|449.04|451.73|449.73|451.73|449.73|451.04|449.04|0
1643366610000|2022-01-28 10:43:30|451.96|449.96|450.11|448.11|451.96|449.96|450.11|448.11|0
1643366620000|2022-01-28 10:43:40|449.88|447.88|450.11|448.11|450.11|448.11|449.88|447.88|0
1643366630000|2022-01-28 10:43:50|449.77|447.77|449.88|447.88|449.88|447.88|449.77|447.77|0
1643366640000|2022-01-28 10:44:00|449.65|447.65|449.88|447.88|449.88|447.88|449.65|447.65|0
1643366650000|2022-01-28 10:44:10|449.65|447.65|450.11|448.11|450.11|448.11|449.65|447.65|0
1643366660000|2022-01-28 10:44:20|449.77|447.77|449.88|447.88|450.11|448.11|449.77|447.77|0
1643366670000|2022-01-28 10:44:30|450.11|448.11|449.77|447.77|450.11|448.11|449.65|447.65|0
1643366680000|2022-01-28 10:44:40|449.19|447.19|448.73|446.73|449.19|447.19|448.73|446.73|0
1643366690000|2022-01-28 10:44:50|448.85|446.85|448.96|446.96|448.96|446.96|448.62|446.62|0
1643366700000|2022-01-28 10:45:00|448.85|446.85|448.96|446.96|449.19|447.19|448.85|446.85|0
1643366710000|2022-01-28 10:45:10|449.31|447.31|448.5|446.5|449.31|447.31|448.04|446.04|0
1643366720000|2022-01-28 10:45:20|448.27|446.27|448.73|446.73|448.73|446.73|448.27|446.27|0
1643366730000|2022-01-28 10:45:30|449.19|447.19|449.88|447.88|450.11|448.11|449.19|447.19|0
1643366740000|2022-01-28 10:45:40|449.31|447.31|449.65|447.65|449.65|447.65|449.31|447.31|0
1643366750000|2022-01-28 10:45:50|449.42|447.42|449.42|447.42|449.42|447.42|449.19|447.19|0
1643366760000|2022-01-28 10:46:00|449.65|447.65|449.42|447.42|449.77|447.77|449.42|447.42|0
1643366770000|2022-01-28 10:46:10|449.65|447.65|449.65|447.65|449.65|447.65|449.65|447.65|0
1643366780000|2022-01-28 10:46:20|449.19|447.19|449.19|447.19|449.42|447.42|449.19|447.19|0
1643366790000|2022-01-28 10:46:30|448.96|446.96|448.73|446.73|448.96|446.96|448.04|446.04|0
1643366800000|2022-01-28 10:46:40|448.5|446.5|448.27|446.27|448.5|446.5|448.27|446.27|0
1643366810000|2022-01-28 10:46:50|448.04|446.04|448.5|446.5|448.5|446.5|448.04|446.04|0
1643366820000|2022-01-28 10:47:00|448.27|446.27|449.19|447.19|449.19|447.19|448.27|446.27|0
1643366830000|2022-01-28 10:47:10|448.96|446.96|449.65|447.65|449.88|447.88|448.96|446.96|0
1643366840000|2022-01-28 10:47:20|449.88|447.88|449.42|447.42|449.88|447.88|449.42|447.42|0
1643366850000|2022-01-28 10:47:30|449.19|447.19|449.88|447.88|449.88|447.88|449.19|447.19|0
1643366860000|2022-01-28 10:47:40|449.31|447.31|448.85|446.85|449.31|447.31|448.73|446.73|0
1643366870000|2022-01-28 10:47:50|449.19|447.19|449.08|447.08|449.19|447.19|448.96|446.96|0
1643366880000|2022-01-28 10:48:00|449.19|447.19|449.77|447.77|449.77|447.77|449.19|447.19|0
1643366890000|2022-01-28 10:48:10|449.88|447.88|449.65|447.65|449.88|447.88|449.65|447.65|0
1643366900000|2022-01-28 10:48:20|449.19|447.19|447.8|445.8|449.19|447.19|447.8|445.8|0
1643366910000|2022-01-28 10:48:30|447.23|445.23|447.34|445.34|447.57|445.57|447.23|445.23|0
1643366920000|2022-01-28 10:48:40|447.8|445.8|447.57|445.57|447.8|445.8|447.34|445.34|0
1643366930000|2022-01-28 10:48:50|447.11|445.11|446.42|444.42|447.11|445.11|446.42|444.42|0
1643366940000|2022-01-28 10:49:00|446.19|444.19|448.27|446.27|448.27|446.27|446.19|444.19|0
1643366950000|2022-01-28 10:49:10|447.8|445.8|448.04|446.04|448.39|446.39|447.8|445.8|0
1643366960000|2022-01-28 10:49:20|448.73|446.73|447.8|445.8|448.73|446.73|447.8|445.8|0
1643366970000|2022-01-28 10:49:30|448.03|446.03|448.5|446.5|448.5|446.5|448.03|446.03|0
1643366980000|2022-01-28 10:49:40|448.73|446.73|449.19|447.19|449.19|447.19|448.5|446.5|0
1643366990000|2022-01-28 10:49:50|448.96|446.96|448.85|446.85|449.08|447.08|448.85|446.85|0
1643367000000|2022-01-28 10:50:00|448.96|446.96|449.54|447.54|449.54|447.54|448.96|446.96|0
1643367010000|2022-01-28 10:50:10|449.88|447.88|449.88|447.88|449.88|447.88|449.65|447.65|0
1643367020000|2022-01-28 10:50:20|449.42|447.42|450.11|448.11|450.34|448.34|449.42|447.42|0
1643367030000|2022-01-28 10:50:30|450.23|448.23|450.11|448.11|450.23|448.23|450.11|448.11|0
1643367040000|2022-01-28 10:50:40|450.34|448.34|449.88|447.88|450.34|448.34|449.88|447.88|0
1643367050000|2022-01-28 10:50:50|450|448|450.34|448.34|450.34|448.34|450|448|0
1643367060000|2022-01-28 10:51:00|450.93|448.93|451.27|449.27|451.27|449.27|450.93|448.93|0
1643367070000|2022-01-28 10:51:10|451.5|449.5|451.39|449.39|451.5|449.5|451.27|449.27|0
1643367080000|2022-01-28 10:51:20|451.62|449.62|451.73|449.73|451.73|449.73|451.5|449.5|0
1643367090000|2022-01-28 10:51:30|451.96|449.96|451.96|449.96|451.96|449.96|451.96|449.96|0
1643367100000|2022-01-28 10:51:40|451.85|449.85|451.62|449.62|451.85|449.85|451.62|449.62|0
1643367110000|2022-01-28 10:51:50|451.73|449.73|451.27|449.27|451.73|449.73|451.04|449.04|0
1643367120000|2022-01-28 10:52:00|451.39|449.39|452.65|450.65|452.65|450.65|451.39|449.39|0
1643367130000|2022-01-28 10:52:10|452.42|450.42|452.54|450.54|452.54|450.54|452.42|450.42|0
1643367140000|2022-01-28 10:52:20|452.42|450.42|453.47|451.47|453.47|451.47|452.42|450.42|0
1643367150000|2022-01-28 10:52:30|453.35|451.35|453.81|451.81|453.81|451.81|453.35|451.35|0
1643367160000|2022-01-28 10:52:40|453.93|451.93|453.81|451.81|453.93|451.93|453.81|451.81|0
1643367170000|2022-01-28 10:52:50|453.7|451.7|453.81|451.81|453.81|451.81|453.7|451.7|0
1643367180000|2022-01-28 10:53:00|453.47|451.47|453.35|451.35|453.47|451.47|453.35|451.35|0
1643367190000|2022-01-28 10:53:10|453.24|451.24|453.58|451.58|453.58|451.58|452.89|450.89|0
1643367200000|2022-01-28 10:53:20|453.35|451.35|453.12|451.12|453.35|451.35|452.77|450.77|0
1643367210000|2022-01-28 10:53:30|453.01|451.01|453.01|451.01|453.01|451.01|453.01|451.01|0
1643367220000|2022-01-28 10:53:40|452.89|450.89|452.77|450.77|452.89|450.89|452.77|450.77|0
1643367230000|2022-01-28 10:53:50|452.65|450.65|452.31|450.31|452.65|450.65|452.31|450.31|0
1643367240000|2022-01-28 10:54:00|452.42|450.42|451.27|449.27|452.89|450.89|451.27|449.27|0
1643367250000|2022-01-28 10:54:10|451.16|449.16|451.5|449.5|451.5|449.5|451.16|449.16|0
1643367260000|2022-01-28 10:54:20|451.39|449.39|451.96|449.96|451.96|449.96|451.39|449.39|0
1643367270000|2022-01-28 10:54:30|452.19|450.19|452.42|450.42|452.89|450.89|452.19|450.19|0
1643367280000|2022-01-28 10:54:40|452.19|450.19|452.08|450.08|452.65|450.65|452.08|450.08|0
1643367290000|2022-01-28 10:54:50|451.96|449.96|452.65|450.65|452.65|450.65|451.96|449.96|0
1643367300000|2022-01-28 10:55:00|453.12|451.12|452.89|450.89|453.12|451.12|452.89|450.89|0
1643367310000|2022-01-28 10:55:10|453.58|451.58|454.97|452.97|454.97|452.97|453.58|451.58|0
1643367320000|2022-01-28 10:55:20|455.43|453.43|454.63|452.63|455.43|453.43|454.63|452.63|0
1643367330000|2022-01-28 10:55:30|455.66|453.66|455.32|453.32|455.66|453.66|454.97|452.97|0
1643367340000|2022-01-28 10:55:40|455.2|453.2|455.2|453.2|455.2|453.2|454.97|452.97|0
1643367350000|2022-01-28 10:55:50|454.97|452.97|454.97|452.97|455.32|453.32|454.97|452.97|0
1643367360000|2022-01-28 10:56:00|455.2|453.2|454.63|452.63|455.2|453.2|454.51|452.51|0
1643367370000|2022-01-28 10:56:10|454.97|452.97|455.9|453.9|455.9|453.9|454.74|452.74|0
1643367380000|2022-01-28 10:56:20|455.78|453.78|455.78|453.78|455.78|453.78|455.32|453.32|0
1643367390000|2022-01-28 10:56:30|455.55|453.55|455.2|453.2|455.66|453.66|455.2|453.2|0
1643367400000|2022-01-28 10:56:40|455.66|453.66|454.51|452.51|455.66|453.66|454.51|452.51|0
1643367410000|2022-01-28 10:56:50|454.04|452.04|454.74|452.74|454.74|452.74|454.04|452.04|0
1643367420000|2022-01-28 10:57:00|454.86|452.86|454.27|452.27|454.86|452.86|453.7|451.7|0
1643367430000|2022-01-28 10:57:10|453.81|451.81|453.35|451.35|453.81|451.81|453.35|451.35|0
1643367440000|2022-01-28 10:57:20|453.12|451.12|453.24|451.24|453.58|451.58|453.12|451.12|0
1643367450000|2022-01-28 10:57:30|453.12|451.12|452.65|450.65|453.12|451.12|452.65|450.65|0
1643367460000|2022-01-28 10:57:40|452.77|450.77|451.96|449.96|452.77|450.77|451.96|449.96|0
1643367470000|2022-01-28 10:57:50|452.31|450.31|451.5|449.5|452.31|450.31|451.15|449.15|0
1643367480000|2022-01-28 10:58:00|451.85|449.85|451.03|449.03|451.85|449.85|451.03|449.03|0
1643367490000|2022-01-28 10:58:10|451.27|449.27|450.8|448.8|451.62|449.62|450.57|448.57|0
1643367500000|2022-01-28 10:58:20|451.03|449.03|451.27|449.27|451.39|449.39|451.03|449.03|0
1643367510000|2022-01-28 10:58:30|451.39|449.39|451.03|449.03|451.39|449.39|450.8|448.8|0
1643367520000|2022-01-28 10:58:40|451.15|449.15|451.73|449.73|451.73|449.73|451.15|449.15|0
1643367530000|2022-01-28 10:58:50|451.96|449.96|452.08|450.08|452.08|450.08|451.96|449.96|0
1643367540000|2022-01-28 10:59:00|452.42|450.42|451.85|449.85|452.54|450.54|451.85|449.85|0
1643367550000|2022-01-28 10:59:10|451.96|449.96|451.5|449.5|451.96|449.96|451.27|449.27|0
1643367560000|2022-01-28 10:59:20|451.27|449.27|451.5|449.5|451.73|449.73|451.27|449.27|0
1643367570000|2022-01-28 10:59:30|451.73|449.73|451.73|449.73|451.73|449.73|451.5|449.5|0
1643367580000|2022-01-28 10:59:40|451.39|449.39|449.77|447.77|451.39|449.39|449.77|447.77|0
1643367590000|2022-01-28 10:59:50|450|448|449.65|447.65|450|448|449.19|447.19|0
1643367600000|2022-01-28 11:00:00|449.42|447.42|451.03|449.03|451.03|449.03|449.42|447.42|0
1643367610000|2022-01-28 11:00:10|450.57|448.57|450.92|448.92|451.03|449.03|450.57|448.57|0
1643367620000|2022-01-28 11:00:20|450.57|448.57|450.8|448.8|451.03|449.03|450.57|448.57|0
1643367630000|2022-01-28 11:00:30|449.88|447.88|448.95|446.95|450.23|448.23|448.95|446.95|0
1643367640000|2022-01-28 11:00:40|448.72|446.72|448.61|446.61|448.72|446.72|448.49|446.49|0
1643367650000|2022-01-28 11:00:50|448.72|446.72|448.84|446.84|448.84|446.84|448.72|446.72|0
1643367660000|2022-01-28 11:01:00|448.95|446.95|448.95|446.95|448.95|446.95|448.72|446.72|0
1643367670000|2022-01-28 11:01:10|448.26|446.26|447.46|445.46|448.26|446.26|447.34|445.34|0
1643367680000|2022-01-28 11:01:20|447.34|445.34|447.11|445.11|447.34|445.34|447.11|445.11|0
1643367690000|2022-01-28 11:01:30|447.34|445.34|448.03|446.03|448.03|446.03|447.34|445.34|0
1643367700000|2022-01-28 11:01:40|448.72|446.72|448.26|446.26|448.72|446.72|448.26|446.26|0
1643367710000|2022-01-28 11:01:50|448.03|446.03|448.49|446.49|448.49|446.49|447.8|445.8|0
1643367720000|2022-01-28 11:02:00|448.15|446.15|448.15|446.15|448.15|446.15|448.15|446.15|0
1643367730000|2022-01-28 11:02:10|448.26|446.26|449.42|447.42|449.42|447.42|448.26|446.26|0
1643367740000|2022-01-28 11:02:20|449.54|447.54|449.31|447.31|449.54|447.54|449.31|447.31|0
1643367750000|2022-01-28 11:02:30|449.54|447.54|449.42|447.42|449.54|447.54|449.42|447.42|0
1643367760000|2022-01-28 11:02:40|449.19|447.19|449.42|447.42|449.54|447.54|449.19|447.19|0
1643367770000|2022-01-28 11:02:50|449.65|447.65|449.54|447.54|449.65|447.65|449.31|447.31|0
1643367780000|2022-01-28 11:03:00|449.42|447.42|449.88|447.88|450.11|448.11|449.42|447.42|0
1643367790000|2022-01-28 11:03:10|450.11|448.11|449.88|447.88|450.11|448.11|449.88|447.88|0
1643367800000|2022-01-28 11:03:20|450.69|448.69|451.5|449.5|451.5|449.5|450.69|448.69|0
1643367810000|2022-01-28 11:03:30|451.15|449.15|451.03|449.03|451.15|449.15|451.03|449.03|0
1643367820000|2022-01-28 11:03:40|450.8|448.8|452.65|450.65|452.65|450.65|450.8|448.8|0
1643367830000|2022-01-28 11:03:50|452.42|450.42|452.08|450.08|452.42|450.42|452.08|450.08|0
1643367840000|2022-01-28 11:04:00|452.65|450.65|452.42|450.42|452.65|450.65|452.31|450.31|0
1643367850000|2022-01-28 11:04:10|452.88|450.88|452.88|450.88|453.11|451.11|452.88|450.88|0
1643367860000|2022-01-28 11:04:20|452.65|450.65|452.88|450.88|452.88|450.88|452.65|450.65|0
1643367870000|2022-01-28 11:04:30|453|451|453.11|451.11|453.11|451.11|453|451|0
1643367880000|2022-01-28 11:04:40|452.88|450.88|451.49|449.49|452.88|450.88|451.49|449.49|0
1643367890000|2022-01-28 11:04:50|451.96|449.96|451.38|449.38|451.96|449.96|451.26|449.26|0
1643367900000|2022-01-28 11:05:00|451.49|449.49|452.19|450.19|452.19|450.19|451.49|449.49|0
1643367910000|2022-01-28 11:05:10|452.88|450.88|453.58|451.58|453.7|451.7|452.88|450.88|0
1643367920000|2022-01-28 11:05:20|454.16|452.16|453.81|451.81|454.39|452.39|453.81|451.81|0
1643367930000|2022-01-28 11:05:30|454.04|452.04|453.81|451.81|454.04|452.04|453.81|451.81|0
1643367940000|2022-01-28 11:05:40|453.35|451.35|453|451|453.35|451.35|453|451|0
1643367950000|2022-01-28 11:05:50|452.88|450.88|452.65|450.65|453|451|452.42|450.42|0
1643367960000|2022-01-28 11:06:00|452.88|450.88|452.65|450.65|453|451|452.65|450.65|0
1643367970000|2022-01-28 11:06:10|452.42|450.42|452.31|450.31|452.65|450.65|452.31|450.31|0
1643367980000|2022-01-28 11:06:20|452.08|450.08|452.19|450.19|452.19|450.19|452.08|450.08|0
1643367990000|2022-01-28 11:06:30|451.96|449.96|452.42|450.42|452.42|450.42|451.96|449.96|0
1643368000000|2022-01-28 11:06:40|452.19|450.19|452.88|450.88|452.88|450.88|452.08|450.08|0
1643368010000|2022-01-28 11:06:50|452.42|450.42|452.19|450.19|452.42|450.42|452.19|450.19|0
1643368020000|2022-01-28 11:07:00|452.08|450.08|451.49|449.49|452.31|450.31|451.49|449.49|0
1643368030000|2022-01-28 11:07:10|451.26|449.26|451.38|449.38|451.38|449.38|451.15|449.15|0
1643368040000|2022-01-28 11:07:20|451.49|449.49|450.8|448.8|451.49|449.49|450.8|448.8|0
1643368050000|2022-01-28 11:07:30|450.92|448.92|450.8|448.8|451.38|449.38|450.8|448.8|0
1643368060000|2022-01-28 11:07:40|450.46|448.46|449.65|447.65|450.46|448.46|449.65|447.65|0
1643368070000|2022-01-28 11:07:50|449.88|447.88|452.65|450.65|452.65|450.65|449.88|447.88|0
1643368080000|2022-01-28 11:08:00|452.31|450.31|453.11|451.11|453.46|451.46|452.31|450.31|0
1643368090000|2022-01-28 11:08:10|453.34|451.34|454.85|452.85|454.85|452.85|453.34|451.34|0
1643368100000|2022-01-28 11:08:20|455.2|453.2|455.2|453.2|455.2|453.2|455.2|453.2|0
1643368110000|2022-01-28 11:08:30|454.97|452.97|455.2|453.2|455.2|453.2|454.73|452.73|0
1643368120000|2022-01-28 11:08:40|454.73|452.73|454.62|452.62|454.73|452.73|454.27|452.27|0
1643368130000|2022-01-28 11:08:50|454.5|452.5|454.39|452.39|454.5|452.5|454.16|452.16|0
1643368140000|2022-01-28 11:09:00|454.16|452.16|454.04|452.04|454.27|452.27|454.04|452.04|0
1643368150000|2022-01-28 11:09:10|453.81|451.81|453.7|451.7|453.81|451.81|453.7|451.7|0
1643368160000|2022-01-28 11:09:20|453.81|451.81|454.04|452.04|454.16|452.16|453.81|451.81|0
1643368170000|2022-01-28 11:09:30|453.58|451.58|453.81|451.81|453.81|451.81|453.58|451.58|0
1643368180000|2022-01-28 11:09:40|453.58|451.58|453.58|451.58|453.7|451.7|453.58|451.58|0
1643368190000|2022-01-28 11:09:50|453.7|451.7|453.7|451.7|453.7|451.7|453.7|451.7|0
1643368200000|2022-01-28 11:10:00|453.58|451.58|454.96|452.96|454.96|452.96|453.58|451.58|0
1643368210000|2022-01-28 11:10:10|455.2|453.2|455.09|453.09|455.78|453.78|455.09|453.09|0
1643368220000|2022-01-28 11:10:20|455.2|453.2|454.04|452.04|455.2|453.2|454.04|452.04|0
1643368230000|2022-01-28 11:10:30|454.16|452.16|454.27|452.27|454.27|452.27|453.93|451.93|0
1643368240000|2022-01-28 11:10:40|454.04|452.04|454.16|452.16|454.27|452.27|454.04|452.04|0
1643368250000|2022-01-28 11:10:50|454.04|452.04|455.43|453.43|455.43|453.43|454.04|452.04|0
1643368260000|2022-01-28 11:11:00|455.89|453.89|455.32|453.32|455.89|453.89|455.2|453.2|0
1643368270000|2022-01-28 11:11:10|455.2|453.2|455.89|453.89|455.89|453.89|455.2|453.2|0
1643368280000|2022-01-28 11:11:20|455.32|453.32|455.43|453.43|455.66|453.66|455.32|453.32|0
1643368290000|2022-01-28 11:11:30|455.2|453.2|455.55|453.55|455.55|453.55|455.2|453.2|0
1643368300000|2022-01-28 11:11:40|455.43|453.43|456.82|454.82|456.82|454.82|455.43|453.43|0
1643368310000|2022-01-28 11:11:50|456.48|454.48|456.12|454.12|456.48|454.48|455.89|453.89|0
1643368320000|2022-01-28 11:12:00|456.59|454.59|456.59|454.59|456.59|454.59|456.59|454.59|0
1643368330000|2022-01-28 11:12:10|456.35|454.35|456.59|454.59|456.59|454.59|456.12|454.12|0
1643368340000|2022-01-28 11:12:20|456.48|454.48|456.71|454.71|456.82|454.82|456.35|454.35|0
1643368350000|2022-01-28 11:12:30|456.59|454.59|455.2|453.2|456.59|454.59|455.2|453.2|0
1643368360000|2022-01-28 11:12:40|455.43|453.43|455.08|453.08|455.43|453.43|455.08|453.08|0
1643368370000|2022-01-28 11:12:50|454.96|452.96|456.12|454.12|456.12|454.12|454.96|452.96|0
1643368380000|2022-01-28 11:13:00|456.59|454.59|456.59|454.59|456.59|454.59|456.12|454.12|0
1643368390000|2022-01-28 11:13:10|456.35|454.35|456.35|454.35|456.35|454.35|456.24|454.24|0
1643368400000|2022-01-28 11:13:20|456.59|454.59|454.96|452.96|456.59|454.59|454.96|452.96|0
1643368410000|2022-01-28 11:13:30|454.16|452.16|453.93|451.93|454.16|452.16|452.77|450.77|0
1643368420000|2022-01-28 11:13:40|453.81|451.81|453.23|451.23|454.04|452.04|453|451|0
1643368430000|2022-01-28 11:13:50|454.04|452.04|453.93|451.93|454.04|452.04|453.57|451.57|0
1643368440000|2022-01-28 11:14:00|454.62|452.62|456.47|454.47|456.47|454.47|454.62|452.62|0
1643368450000|2022-01-28 11:14:10|456.59|454.59|456.35|454.35|457.51|455.51|456.35|454.35|0
1643368460000|2022-01-28 11:14:20|455.43|453.43|456.59|454.59|456.59|454.59|455.43|453.43|0
1643368470000|2022-01-28 11:14:30|457.17|455.17|457.05|455.05|457.17|455.17|456.82|454.82|0
1643368480000|2022-01-28 11:14:40|457.17|455.17|457.98|455.98|457.98|455.98|457.05|455.05|0
1643368490000|2022-01-28 11:14:50|457.75|455.75|458.67|456.67|458.67|456.67|457.75|455.75|0
1643368500000|2022-01-28 11:15:00|458.44|456.44|459.14|457.14|459.14|457.14|458.44|456.44|0
1643368510000|2022-01-28 11:15:10|459.37|457.37|459.14|457.14|459.37|457.37|459.03|457.03|0
1643368520000|2022-01-28 11:15:20|459.03|457.03|458.91|456.91|459.03|457.03|458.44|456.44|0
1643368530000|2022-01-28 11:15:30|459.03|457.03|459.37|457.37|459.37|457.37|459.03|457.03|0
1643368540000|2022-01-28 11:15:40|459.14|457.14|459.14|457.14|459.6|457.6|459.14|457.14|0
1643368550000|2022-01-28 11:15:50|459.37|457.37|458.91|456.91|459.6|457.6|458.91|456.91|0
1643368560000|2022-01-28 11:16:00|459.14|457.14|459.37|457.37|459.37|457.37|458.91|456.91|0
1643368570000|2022-01-28 11:16:10|459.14|457.14|458.91|456.91|459.37|457.37|458.91|456.91|0
1643368580000|2022-01-28 11:16:20|459.37|457.37|458.91|456.91|459.37|457.37|458.67|456.67|0
1643368590000|2022-01-28 11:16:30|458.33|456.33|458.21|456.21|458.33|456.33|457.75|455.75|0
1643368600000|2022-01-28 11:16:40|458.44|456.44|457.98|455.98|458.44|456.44|457.98|455.98|0
1643368610000|2022-01-28 11:16:50|458.67|456.67|457.4|455.4|458.67|456.67|457.28|455.28|0
1643368620000|2022-01-28 11:17:00|457.51|455.51|457.75|455.75|457.98|455.98|457.51|455.51|0
1643368630000|2022-01-28 11:17:10|457.63|455.63|457.4|455.4|457.63|455.63|457.28|455.28|0
1643368640000|2022-01-28 11:17:20|457.28|455.28|457.98|455.98|457.98|455.98|457.28|455.28|0
1643368650000|2022-01-28 11:17:30|459.14|457.14|460.53|458.53|460.53|458.53|459.14|457.14|0
1643368660000|2022-01-28 11:17:40|460.76|458.76|462.05|460.05|462.05|460.05|460.76|458.76|0
1643368670000|2022-01-28 11:17:50|462.39|460.39|462.16|460.16|462.39|460.39|462.16|460.16|0
1643368680000|2022-01-28 11:18:00|462.62|460.62|464.02|462.02|464.02|462.02|462.62|460.62|0
1643368690000|2022-01-28 11:18:10|464.61|462.61|463.79|461.79|464.61|462.61|463.79|461.79|0
1643368700000|2022-01-28 11:18:20|463.55|461.55|462.39|460.39|463.79|461.79|462.39|460.39|0
1643368710000|2022-01-28 11:18:30|462.86|460.86|463.79|461.79|463.79|461.79|462.86|460.86|0
1643368720000|2022-01-28 11:18:40|464.02|462.02|465.54|463.54|465.54|463.54|464.02|462.02|0
1643368730000|2022-01-28 11:18:50|464.72|462.72|464.25|462.25|464.95|462.95|464.02|462.02|0
1643368740000|2022-01-28 11:19:00|464.72|462.72|464.37|462.37|464.72|462.72|464.25|462.25|0
1643368750000|2022-01-28 11:19:10|463.55|461.55|464.72|462.72|464.95|462.95|463.55|461.55|0
1643368760000|2022-01-28 11:19:20|464.02|462.02|464.25|462.25|464.49|462.49|464.02|462.02|0
1643368770000|2022-01-28 11:19:30|464.49|462.49|464.95|462.95|465.07|463.07|464.49|462.49|0
1643368780000|2022-01-28 11:19:40|465.42|463.42|465.07|463.07|465.42|463.42|465.07|463.07|0
1643368790000|2022-01-28 11:19:50|464.61|462.61|465.07|463.07|466.12|464.12|464.61|462.61|0
1643368800000|2022-01-28 11:20:00|464.49|462.49|463.09|461.09|464.49|462.49|463.09|461.09|0
1643368810000|2022-01-28 11:20:10|463.32|461.32|463.21|461.21|464.49|462.49|463.21|461.21|0
1643368820000|2022-01-28 11:20:20|462.62|460.62|463.55|461.55|463.55|461.55|462.62|460.62|0
1643368830000|2022-01-28 11:20:30|462.86|460.86|463.32|461.32|463.32|461.32|462.86|460.86|0
1643368840000|2022-01-28 11:20:40|462.86|460.86|462.62|460.62|463.44|461.44|462.62|460.62|0
1643368850000|2022-01-28 11:20:50|462.74|460.74|461.93|459.93|462.74|460.74|461.93|459.93|0
1643368860000|2022-01-28 11:21:00|461.23|459.23|461.46|459.46|461.93|459.93|461.23|459.23|0
1643368870000|2022-01-28 11:21:10|461.93|459.93|462.05|460.05|462.05|460.05|461.81|459.81|0
1643368880000|2022-01-28 11:21:20|462.62|460.62|464.02|462.02|464.02|462.02|462.62|460.62|0
1643368890000|2022-01-28 11:21:30|464.14|462.14|464.95|462.95|465.18|463.18|464.14|462.14|0
1643368900000|2022-01-28 11:21:40|465.07|463.07|465.42|463.42|465.54|463.54|464.95|462.95|0
1643368910000|2022-01-28 11:21:50|465.18|463.18|464.95|462.95|465.18|463.18|464.95|462.95|0
1643368920000|2022-01-28 11:22:00|464.72|462.72|463.91|461.91|464.72|462.72|463.79|461.79|0
1643368930000|2022-01-28 11:22:10|463.79|461.79|465.54|463.54|465.54|463.54|463.79|461.79|0
1643368940000|2022-01-28 11:22:20|465.65|463.65|466.12|464.12|466.35|464.35|465.65|463.65|0
1643368950000|2022-01-28 11:22:30|465.3|463.3|466.47|464.47|466.58|464.58|465.3|463.3|0
1643368960000|2022-01-28 11:22:40|466.12|464.12|466.47|464.47|466.47|464.47|466.12|464.12|0
1643368970000|2022-01-28 11:22:50|466.35|464.35|465.42|463.42|466.35|464.35|465.42|463.42|0
1643368980000|2022-01-28 11:23:00|465.18|463.18|464.72|462.72|465.18|463.18|464.02|462.02|0
1643368990000|2022-01-28 11:23:10|463.32|461.32|463.32|461.32|463.67|461.67|463.32|461.32|0
1643369000000|2022-01-28 11:23:20|462.39|460.39|462.62|460.62|462.74|460.74|462.39|460.39|0
1643369010000|2022-01-28 11:23:30|462.28|460.28|462.39|460.39|463.32|461.32|462.28|460.28|0
1643369020000|2022-01-28 11:23:40|462.28|460.28|463.09|461.09|463.09|461.09|462.28|460.28|0
1643369030000|2022-01-28 11:23:50|462.62|460.62|461.23|459.23|462.62|460.62|461.23|459.23|0
1643369040000|2022-01-28 11:24:00|460.53|458.53|461.69|459.69|461.69|459.69|460.53|458.53|0
1643369050000|2022-01-28 11:24:10|462.16|460.16|460.99|458.99|462.16|460.16|460.99|458.99|0
1643369060000|2022-01-28 11:24:20|460.76|458.76|460.3|458.3|460.76|458.76|460.3|458.3|0
1643369070000|2022-01-28 11:24:30|459.83|457.83|460.06|458.06|460.06|458.06|459.72|457.72|0
1643369080000|2022-01-28 11:24:40|459.37|457.37|458.9|456.9|459.37|457.37|458.67|456.67|0
1643369090000|2022-01-28 11:24:50|457.74|455.74|458.21|456.21|458.21|456.21|457.74|455.74|0
1643369100000|2022-01-28 11:25:00|458.33|456.33|458.21|456.21|458.44|456.44|457.97|455.97|0
1643369110000|2022-01-28 11:25:10|458.33|456.33|459.14|457.14|459.14|457.14|458.33|456.33|0
1643369120000|2022-01-28 11:25:20|458.67|456.67|458.33|456.33|458.67|456.67|458.33|456.33|0
1643369130000|2022-01-28 11:25:30|457.63|455.63|458.21|456.21|458.44|456.44|457.63|455.63|0
1643369140000|2022-01-28 11:25:40|458.67|456.67|459.26|457.26|459.83|457.83|458.67|456.67|0
1643369150000|2022-01-28 11:25:50|458.44|456.44|458.44|456.44|458.44|456.44|458.44|456.44|0
1643369160000|2022-01-28 11:26:00|457.74|455.74|458.67|456.67|458.67|456.67|457.74|455.74|0
1643369170000|2022-01-28 11:26:10|458.1|456.1|458.44|456.44|458.44|456.44|458.1|456.1|0
1643369180000|2022-01-28 11:26:20|458.21|456.21|457.97|455.97|458.21|456.21|457.74|455.74|0
1643369190000|2022-01-28 11:26:30|457.74|455.74|458.67|456.67|458.67|456.67|457.74|455.74|0
1643369200000|2022-01-28 11:26:40|458.9|456.9|460.06|458.06|460.06|458.06|458.9|456.9|0
1643369210000|2022-01-28 11:26:50|459.83|457.83|459.83|457.83|459.83|457.83|459.83|457.83|0
1643369220000|2022-01-28 11:27:00|460.3|458.3|460.53|458.53|460.53|458.53|460.3|458.3|0
1643369230000|2022-01-28 11:27:10|460.3|458.3|459.6|457.6|460.3|458.3|459.6|457.6|0
1643369240000|2022-01-28 11:27:20|459.95|457.95|460.3|458.3|460.53|458.53|459.95|457.95|0
1643369250000|2022-01-28 11:27:30|460.06|458.06|460.3|458.3|460.3|458.3|459.95|457.95|0
1643369260000|2022-01-28 11:27:40|459.72|457.72|459.13|457.13|459.83|457.83|459.13|457.13|0
1643369270000|2022-01-28 11:27:50|458.9|456.9|457.28|455.28|458.9|456.9|457.28|455.28|0
1643369280000|2022-01-28 11:28:00|457.63|455.63|457.51|455.51|457.63|455.63|457.51|455.51|0
1643369290000|2022-01-28 11:28:10|458.21|456.21|457.86|455.86|458.21|456.21|457.74|455.74|0
1643369300000|2022-01-28 11:28:20|456.93|454.93|455.65|453.65|456.93|454.93|455.65|453.65|0
1643369310000|2022-01-28 11:28:30|455.42|453.42|456.12|454.12|456.35|454.35|455.42|453.42|0
1643369320000|2022-01-28 11:28:40|455.89|453.89|455.65|453.65|455.89|453.89|455.65|453.65|0
1643369330000|2022-01-28 11:28:50|455.42|453.42|457.05|455.05|457.05|455.05|455.42|453.42|0
1643369340000|2022-01-28 11:29:00|456.81|454.81|455.89|453.89|456.81|454.81|455.89|453.89|0
1643369350000|2022-01-28 11:29:10|456.01|454.01|455.89|453.89|456.01|454.01|455.89|453.89|0
1643369360000|2022-01-28 11:29:20|455.42|453.42|455.19|453.19|455.89|453.89|455.19|453.19|0
1643369370000|2022-01-28 11:29:30|454.96|452.96|455.78|453.78|455.78|453.78|454.96|452.96|0
1643369380000|2022-01-28 11:29:40|455.89|453.89|455.19|453.19|455.89|453.89|455.19|453.19|0
1643369390000|2022-01-28 11:29:50|455.42|453.42|455.08|453.08|455.42|453.42|455.08|453.08|0
1643369400000|2022-01-28 11:30:00|455.65|453.65|455.19|453.19|455.65|453.65|455.19|453.19|0
1643369410000|2022-01-28 11:30:10|454.73|452.73|454.5|452.5|454.73|452.73|454.5|452.5|0
1643369420000|2022-01-28 11:30:20|454.26|452.26|454.03|452.03|454.26|452.26|453.69|451.69|0
1643369430000|2022-01-28 11:30:30|453.8|451.8|453.57|451.57|453.8|451.8|453.57|451.57|0
1643369440000|2022-01-28 11:30:40|453.79|451.79|454.82|452.82|454.82|452.82|453.79|451.79|0
1643369450000|2022-01-28 11:30:50|454.59|452.59|454.59|452.59|454.82|452.82|454.59|452.59|0
1643369460000|2022-01-28 11:31:00|454.13|452.13|453.79|451.79|454.13|452.13|453.44|451.44|0
1643369470000|2022-01-28 11:31:10|454.36|452.36|454.59|452.59|454.71|452.71|454.36|452.36|0
1643369480000|2022-01-28 11:31:20|454.71|452.71|455.52|453.52|455.52|453.52|454.71|452.71|0
1643369490000|2022-01-28 11:31:30|456.67|454.67|456.67|454.67|456.67|454.67|456.44|454.44|0
1643369500000|2022-01-28 11:31:40|457.02|455.02|456.33|454.33|457.02|455.02|456.33|454.33|0
1643369510000|2022-01-28 11:31:50|455.98|453.98|456.9|454.9|456.9|454.9|455.98|453.98|0
1643369520000|2022-01-28 11:32:00|457.36|455.36|456.9|454.9|457.36|455.36|456.9|454.9|0
1643369530000|2022-01-28 11:32:10|456.67|454.67|457.36|455.36|457.36|455.36|456.67|454.67|0
1643369540000|2022-01-28 11:32:20|457.6|455.6|457.25|455.25|457.6|455.6|457.25|455.25|0
1643369550000|2022-01-28 11:32:30|457.36|455.36|457.25|455.25|457.48|455.48|457.25|455.25|0
1643369560000|2022-01-28 11:32:40|457.13|455.13|457.36|455.36|457.36|455.36|457.13|455.13|0
1643369570000|2022-01-28 11:32:50|457.13|455.13|456.33|454.33|457.13|455.13|456.33|454.33|0
1643369580000|2022-01-28 11:33:00|454.73|452.73|455.42|453.42|455.42|453.42|454.73|452.73|0
1643369590000|2022-01-28 11:33:10|455.19|453.19|455.89|453.89|455.89|453.89|454.96|452.96|0
1643369600000|2022-01-28 11:33:20|456.36|454.36|456.59|454.59|456.59|454.59|456.36|454.36|0
1643369610000|2022-01-28 11:33:30|456.36|454.36|456.36|454.36|456.36|454.36|456.24|454.24|0
1643369620000|2022-01-28 11:33:40|456.59|454.59|455.89|453.89|456.59|454.59|455.89|453.89|0
1643369630000|2022-01-28 11:33:50|456.12|454.12|456.24|454.24|456.82|454.82|456.12|454.12|0
1643369640000|2022-01-28 11:34:00|456.12|454.12|455.78|453.78|456.12|454.12|455.66|453.66|0
1643369650000|2022-01-28 11:34:10|456.12|454.12|455.78|453.78|456.12|454.12|455.66|453.66|0
1643369660000|2022-01-28 11:34:20|455.66|453.66|455.31|453.31|455.89|453.89|455.31|453.31|0
1643369670000|2022-01-28 11:34:30|455.66|453.66|454.96|452.96|455.66|453.66|454.96|452.96|0
1643369680000|2022-01-28 11:34:40|455.19|453.19|454.61|452.61|455.31|453.31|454.61|452.61|0
1643369690000|2022-01-28 11:34:50|453.56|451.56|453.56|451.56|453.68|451.68|453.56|451.56|0
1643369700000|2022-01-28 11:35:00|453.33|451.33|453.33|451.33|453.33|451.33|453.1|451.1|0
1643369710000|2022-01-28 11:35:10|453.22|451.22|452.86|450.86|453.22|451.22|452.86|450.86|0
1643369720000|2022-01-28 11:35:20|452.4|450.4|452.86|450.86|452.86|450.86|452.29|450.29|0
1643369730000|2022-01-28 11:35:30|452.63|450.63|452.63|450.63|452.86|450.86|452.63|450.63|0
1643369740000|2022-01-28 11:35:40|452.86|450.86|452.63|450.63|452.86|450.86|452.17|450.17|0
1643369750000|2022-01-28 11:35:50|452.86|450.86|452.63|450.63|452.86|450.86|452.63|450.63|0
1643369760000|2022-01-28 11:36:00|452.75|450.75|453.79|451.79|453.79|451.79|452.75|450.75|0
1643369770000|2022-01-28 11:36:10|453.56|451.56|452.4|450.4|453.56|451.56|452.29|450.29|0
1643369780000|2022-01-28 11:36:20|451.47|449.47|451.94|449.94|451.94|449.94|451.24|449.24|0
1643369790000|2022-01-28 11:36:30|451.36|449.36|451.36|449.36|451.47|449.47|451.36|449.36|0
1643369800000|2022-01-28 11:36:40|451.13|449.13|451.36|449.36|451.36|449.36|450.89|448.89|0
1643369810000|2022-01-28 11:36:50|451.24|449.24|451.7|449.7|451.7|449.7|451.24|449.24|0
1643369820000|2022-01-28 11:37:00|451.59|449.59|452.63|450.63|452.63|450.63|451.59|449.59|0
1643369830000|2022-01-28 11:37:10|451.93|449.93|452.4|450.4|452.63|450.63|451.93|449.93|0
1643369840000|2022-01-28 11:37:20|452.99|450.99|453.33|451.33|453.33|451.33|452.99|450.99|0
1643369850000|2022-01-28 11:37:30|453.56|451.56|453.79|451.79|453.79|451.79|453.56|451.56|0
1643369860000|2022-01-28 11:37:40|453.56|451.56|453.92|451.92|453.92|451.92|453.56|451.56|0
1643369870000|2022-01-28 11:37:50|453.79|451.79|453.92|451.92|454.03|452.03|453.79|451.79|0
1643369880000|2022-01-28 11:38:00|453.56|451.56|454.26|452.26|454.26|452.26|453.56|451.56|0
1643369890000|2022-01-28 11:38:10|454.61|452.61|454.72|452.72|454.72|452.72|454.49|452.49|0
1643369900000|2022-01-28 11:38:20|454.61|452.61|455.31|453.31|455.31|453.31|454.49|452.49|0
1643369910000|2022-01-28 11:38:30|455.66|453.66|455.66|453.66|455.78|453.78|455.54|453.54|0
1643369920000|2022-01-28 11:38:40|455.89|453.89|456.01|454.01|456.01|454.01|455.89|453.89|0
1643369930000|2022-01-28 11:38:50|455.42|453.42|455.54|453.54|455.66|453.66|455.42|453.42|0
1643369940000|2022-01-28 11:39:00|455.66|453.66|455.42|453.42|456.59|454.59|455.42|453.42|0
1643369950000|2022-01-28 11:39:10|455.78|453.78|456.12|454.12|456.12|454.12|455.78|453.78|0
1643369960000|2022-01-28 11:39:20|456.35|454.35|456.01|454.01|456.35|454.35|456.01|454.01|0
1643369970000|2022-01-28 11:39:30|456.12|454.12|456.82|454.82|456.82|454.82|456.12|454.12|0
1643369980000|2022-01-28 11:39:40|456.94|454.94|457.41|455.41|457.41|455.41|456.94|454.94|0
1643369990000|2022-01-28 11:39:50|457.29|455.29|457.98|455.98|457.98|455.98|457.29|455.29|0
1643370000000|2022-01-28 11:40:00|457.52|455.52|457.64|455.64|457.64|455.64|457.29|455.29|0
1643370010000|2022-01-28 11:40:10|457.52|455.52|458.22|456.22|458.22|456.22|457.52|455.52|0
1643370020000|2022-01-28 11:40:20|456.94|454.94|457.52|455.52|457.52|455.52|456.71|454.71|0
1643370030000|2022-01-28 11:40:30|457.29|455.29|457.75|455.75|457.75|455.75|456.82|454.82|0
1643370040000|2022-01-28 11:40:40|457.98|455.98|458.68|456.68|458.68|456.68|457.98|455.98|0
1643370050000|2022-01-28 11:40:50|458.92|456.92|459.85|457.85|459.85|457.85|458.92|456.92|0
1643370060000|2022-01-28 11:41:00|459.97|457.97|459.85|457.85|460.08|458.08|459.85|457.85|0
1643370070000|2022-01-28 11:41:10|459.97|457.97|460.08|458.08|460.08|458.08|459.97|457.97|0
1643370080000|2022-01-28 11:41:20|459.85|457.85|458.92|456.92|459.85|457.85|458.92|456.92|0
1643370090000|2022-01-28 11:41:30|459.38|457.38|459.62|457.62|459.62|457.62|459.15|457.15|0
1643370100000|2022-01-28 11:41:40|459.85|457.85|459.04|457.04|460.08|458.08|459.04|457.04|0
1643370110000|2022-01-28 11:41:50|459.38|457.38|459.38|457.38|459.5|457.5|459.38|457.38|0
1643370120000|2022-01-28 11:42:00|459.85|457.85|459.62|457.62|459.85|457.85|459.62|457.62|0
1643370130000|2022-01-28 11:42:10|459.85|457.85|458.45|456.45|459.85|457.85|458.45|456.45|0
1643370140000|2022-01-28 11:42:20|458.1|456.1|458.34|456.34|458.45|456.45|458.1|456.1|0
1643370150000|2022-01-28 11:42:30|458.45|456.45|458.22|456.22|458.45|456.45|458.22|456.22|0
1643370160000|2022-01-28 11:42:40|458.34|456.34|458.45|456.45|458.45|456.45|458.22|456.22|0
1643370170000|2022-01-28 11:42:50|458.34|456.34|458.68|456.68|458.68|456.68|458.34|456.34|0
1643370180000|2022-01-28 11:43:00|458.92|456.92|459.74|457.74|459.74|457.74|458.92|456.92|0
1643370190000|2022-01-28 11:43:10|459.62|457.62|459.38|457.38|459.62|457.62|459.38|457.38|0
1643370200000|2022-01-28 11:43:20|459.15|457.15|458.45|456.45|459.15|457.15|458.45|456.45|0
1643370210000|2022-01-28 11:43:30|458.68|456.68|458.45|456.45|458.8|456.8|458.45|456.45|0
1643370220000|2022-01-28 11:43:40|458.68|456.68|457.87|455.87|458.68|456.68|457.87|455.87|0
1643370230000|2022-01-28 11:43:50|457.98|455.98|457.64|455.64|457.98|455.98|457.64|455.64|0
1643370240000|2022-01-28 11:44:00|457.75|455.75|458.45|456.45|458.45|456.45|457.75|455.75|0
1643370250000|2022-01-28 11:44:10|458.34|456.34|458.68|456.68|458.68|456.68|458.34|456.34|0
1643370260000|2022-01-28 11:44:20|458.92|456.92|459.85|457.85|459.85|457.85|458.92|456.92|0
1643370270000|2022-01-28 11:44:30|459.74|457.74|460.08|458.08|460.08|458.08|459.74|457.74|0
1643370280000|2022-01-28 11:44:40|460.2|458.2|460.67|458.67|460.67|458.67|460.2|458.2|0
1643370290000|2022-01-28 11:44:50|460.55|458.55|461.48|459.48|461.48|459.48|460.55|458.55|0
1643370300000|2022-01-28 11:45:00|461.72|459.72|461.84|459.84|461.84|459.84|461.37|459.37|0
1643370310000|2022-01-28 11:45:10|462.18|460.18|463.35|461.35|463.35|461.35|462.18|460.18|0
1643370320000|2022-01-28 11:45:20|463.24|461.24|463.35|461.35|464.05|462.05|463.24|461.24|0
1643370330000|2022-01-28 11:45:30|463.59|461.59|463.01|461.01|463.59|461.59|462.88|460.88|0
1643370340000|2022-01-28 11:45:40|462.77|460.77|462.18|460.18|462.77|460.77|462.18|460.18|0
1643370350000|2022-01-28 11:45:50|462.3|460.3|462.18|460.18|462.3|460.3|461.95|459.95|0
1643370360000|2022-01-28 11:46:00|461.72|459.72|461.48|459.48|461.72|459.72|461.48|459.48|0
1643370370000|2022-01-28 11:46:10|461.25|459.25|460.9|458.9|461.37|459.37|460.9|458.9|0
1643370380000|2022-01-28 11:46:20|461.25|459.25|461.72|459.72|461.72|459.72|460.9|458.9|0
1643370390000|2022-01-28 11:46:30|461.48|459.48|461.02|459.02|461.72|459.72|461.02|459.02|0
1643370400000|2022-01-28 11:46:40|461.25|459.25|461.02|459.02|461.25|459.25|460.9|458.9|0
1643370410000|2022-01-28 11:46:50|460.78|458.78|460.78|458.78|461.02|459.02|460.78|458.78|0
1643370420000|2022-01-28 11:47:00|460.55|458.55|460.55|458.55|460.78|458.78|460.55|458.55|0
1643370430000|2022-01-28 11:47:10|460.08|458.08|459.85|457.85|460.08|458.08|459.74|457.74|0
1643370440000|2022-01-28 11:47:20|460.31|458.31|459.38|457.38|460.31|458.31|459.38|457.38|0
1643370450000|2022-01-28 11:47:30|459.5|457.5|459.5|457.5|459.85|457.85|459.5|457.5|0
1643370460000|2022-01-28 11:47:40|459.15|457.15|459.15|457.15|459.38|457.38|458.91|456.91|0
1643370470000|2022-01-28 11:47:50|459.38|457.38|458.22|456.22|459.38|457.38|458.22|456.22|0
1643370480000|2022-01-28 11:48:00|458.1|456.1|457.28|455.28|458.1|456.1|457.28|455.28|0
1643370490000|2022-01-28 11:48:10|457.4|455.4|456.35|454.35|457.4|455.4|456.35|454.35|0
1643370500000|2022-01-28 11:48:20|456.12|454.12|456.35|454.35|456.35|454.35|456.12|454.12|0
1643370510000|2022-01-28 11:48:30|456.47|454.47|456.58|454.58|456.71|454.71|456.47|454.47|0
1643370520000|2022-01-28 11:48:40|455.89|453.89|455.89|453.89|456.24|454.24|455.89|453.89|0
1643370530000|2022-01-28 11:48:50|456.35|454.35|456.35|454.35|456.35|454.35|456.35|454.35|0
1643370540000|2022-01-28 11:49:00|456.58|454.58|456.47|454.47|456.58|454.58|456.35|454.35|0
1643370550000|2022-01-28 11:49:10|456.58|454.58|456.82|454.82|456.82|454.82|456.35|454.35|0
1643370560000|2022-01-28 11:49:20|456.58|454.58|457.28|455.28|457.28|455.28|456.58|454.58|0
1643370570000|2022-01-28 11:49:30|457.05|455.05|457.17|455.17|457.17|455.17|456.58|454.58|0
1643370580000|2022-01-28 11:49:40|456.82|454.82|457.75|455.75|457.75|455.75|456.82|454.82|0
1643370590000|2022-01-28 11:49:50|457.28|455.28|457.05|455.05|457.52|455.52|457.05|455.05|0
1643370600000|2022-01-28 11:50:00|456.82|454.82|455.89|453.89|456.82|454.82|455.89|453.89|0
1643370610000|2022-01-28 11:50:10|456.35|454.35|457.64|455.64|457.64|455.64|456.35|454.35|0
1643370620000|2022-01-28 11:50:20|457.52|455.52|457.64|455.64|457.64|455.64|457.52|455.52|0
1643370630000|2022-01-28 11:50:30|457.52|455.52|457.64|455.64|457.87|455.87|457.52|455.52|0
1643370640000|2022-01-28 11:50:40|457.75|455.75|457.98|455.98|458.21|456.21|457.75|455.75|0
1643370650000|2022-01-28 11:50:50|458.1|456.1|457.87|455.87|458.1|456.1|457.75|455.75|0
1643370660000|2022-01-28 11:51:00|457.98|455.98|457.98|455.98|457.98|455.98|457.87|455.87|0
1643370670000|2022-01-28 11:51:10|458.21|456.21|459.15|457.15|459.15|457.15|458.21|456.21|0
1643370680000|2022-01-28 11:51:20|459.61|457.61|459.15|457.15|459.74|457.74|459.15|457.15|0
1643370690000|2022-01-28 11:51:30|459.38|457.38|459.61|457.61|459.61|457.61|459.38|457.38|0
1643370700000|2022-01-28 11:51:40|459.38|457.38|459.85|457.85|459.85|457.85|459.38|457.38|0
1643370710000|2022-01-28 11:51:50|459.61|457.61|458.68|456.68|459.61|457.61|458.45|456.45|0
1643370720000|2022-01-28 11:52:00|458.91|456.91|459.38|457.38|459.38|457.38|458.91|456.91|0
1643370730000|2022-01-28 11:52:10|459.85|457.85|459.85|457.85|459.85|457.85|459.61|457.61|0
1643370740000|2022-01-28 11:52:20|460.08|458.08|459.97|457.97|460.08|458.08|459.97|457.97|0
1643370750000|2022-01-28 11:52:30|460.08|458.08|460.67|458.67|460.67|458.67|460.08|458.08|0
1643370760000|2022-01-28 11:52:40|460.78|458.78|461.14|459.14|461.37|459.37|460.78|458.78|0
1643370770000|2022-01-28 11:52:50|461.25|459.25|461.01|459.01|461.25|459.25|461.01|459.01|0
1643370780000|2022-01-28 11:53:00|461.25|459.25|461.6|459.6|461.6|459.6|461.25|459.25|0
1643370790000|2022-01-28 11:53:10|461.71|459.71|461.84|459.84|461.95|459.95|461.48|459.48|0
1643370800000|2022-01-28 11:53:20|461.71|459.71|461.84|459.84|461.84|459.84|461.48|459.48|0
1643370810000|2022-01-28 11:53:30|462.18|460.18|461.95|459.95|462.41|460.41|461.84|459.84|0
1643370820000|2022-01-28 11:53:40|463.12|461.12|463.24|461.24|463.24|461.24|463.12|461.12|0
1643370830000|2022-01-28 11:53:50|463.47|461.47|463.12|461.12|463.47|461.47|462.88|460.88|0
1643370840000|2022-01-28 11:54:00|463.24|461.24|462.41|460.41|463.24|461.24|462.41|460.41|0
1643370850000|2022-01-28 11:54:10|461.95|459.95|462.3|460.3|462.3|460.3|461.95|459.95|0
1643370860000|2022-01-28 11:54:20|461.95|459.95|462.18|460.18|462.18|460.18|461.95|459.95|0
1643370870000|2022-01-28 11:54:30|462.41|460.41|462.18|460.18|462.41|460.41|462.18|460.18|0
1643370880000|2022-01-28 11:54:40|462.41|460.41|461.25|459.25|462.41|460.41|461.25|459.25|0
1643370890000|2022-01-28 11:54:50|461.37|459.37|461.25|459.25|461.37|459.37|461.25|459.25|0
1643370900000|2022-01-28 11:55:00|461.01|459.01|460.9|458.9|461.01|459.01|460.9|458.9|0
1643370910000|2022-01-28 11:55:10|461.84|459.84|461.6|459.6|461.95|459.95|461.6|459.6|0
1643370920000|2022-01-28 11:55:20|461.84|459.84|461.95|459.95|462.3|460.3|461.84|459.84|0
1643370930000|2022-01-28 11:55:30|462.07|460.07|462.88|460.88|462.88|460.88|461.95|459.95|0
1643370940000|2022-01-28 11:55:40|463.58|461.58|464.28|462.28|464.28|462.28|463.58|461.58|0
1643370950000|2022-01-28 11:55:50|464.17|462.17|464.05|462.05|464.17|462.17|463.82|461.82|0
1643370960000|2022-01-28 11:56:00|463.47|461.47|463.58|461.58|463.58|461.58|463.24|461.24|0
1643370970000|2022-01-28 11:56:10|463.12|461.12|461.48|459.48|463.35|461.35|461.48|459.48|0
1643370980000|2022-01-28 11:56:20|461.25|459.25|461.37|459.37|461.37|459.37|461.13|459.13|0
1643370990000|2022-01-28 11:56:30|461.13|459.13|461.48|459.48|461.48|459.48|461.13|459.13|0
1643371000000|2022-01-28 11:56:40|461.71|459.71|461.48|459.48|461.71|459.71|461.37|459.37|0
1643371010000|2022-01-28 11:56:50|461.83|459.83|462.41|460.41|462.41|460.41|461.83|459.83|0
1643371020000|2022-01-28 11:57:00|462.18|460.18|463.58|461.58|463.58|461.58|462.18|460.18|0
1643371030000|2022-01-28 11:57:10|462.41|460.41|462.41|460.41|462.41|460.41|462.41|460.41|0
1643371040000|2022-01-28 11:57:20|462.18|460.18|462.18|460.18|462.41|460.41|462.18|460.18|0
1643371050000|2022-01-28 11:57:30|462.3|460.3|461.71|459.71|462.3|460.3|461.48|459.48|0
1643371060000|2022-01-28 11:57:40|461.48|459.48|461.48|459.48|461.48|459.48|461.37|459.37|0
1643371070000|2022-01-28 11:57:50|460.55|458.55|459.61|457.61|460.55|458.55|459.61|457.61|0
1643371080000|2022-01-28 11:58:00|459.5|457.5|459.61|457.61|460.08|458.08|459.5|457.5|0
1643371090000|2022-01-28 11:58:10|459.38|457.38|457.75|455.75|459.38|457.38|457.75|455.75|0
1643371100000|2022-01-28 11:58:20|457.63|455.63|457.51|455.51|458.33|456.33|457.51|455.51|0
1643371110000|2022-01-28 11:58:30|457.75|455.75|457.4|455.4|457.75|455.75|457.4|455.4|0
1643371120000|2022-01-28 11:58:40|457.28|455.28|456.24|454.24|457.28|455.28|456.24|454.24|0
1643371130000|2022-01-28 11:58:50|456.94|454.94|456.12|454.12|456.94|454.94|456.12|454.12|0
1643371140000|2022-01-28 11:59:00|456.24|454.24|455.65|453.65|456.24|454.24|455.65|453.65|0
1643371150000|2022-01-28 11:59:10|456.12|454.12|456.35|454.35|456.35|454.35|456.12|454.12|0
1643371160000|2022-01-28 11:59:20|455.88|453.88|455.42|453.42|456.58|454.58|455.42|453.42|0
1643371170000|2022-01-28 11:59:30|455.65|453.65|457.05|455.05|457.05|455.05|455.42|453.42|0
1643371180000|2022-01-28 11:59:40|457.28|455.28|457.75|455.75|457.75|455.75|457.28|455.28|0
1643371190000|2022-01-28 11:59:50|457.51|455.51|456.35|454.35|457.63|455.63|456.35|454.35|0
1643371200000|2022-01-28 12:00:00|455.18|453.18|455.54|453.54|455.65|453.65|455.18|453.18|0
1643371210000|2022-01-28 12:00:10|455.77|453.77|455.42|453.42|455.88|453.88|455.42|453.42|0
1643371220000|2022-01-28 12:00:20|455.88|453.88|455.88|453.88|455.88|453.88|455.42|453.42|0
1643371230000|2022-01-28 12:00:30|456.12|454.12|455.54|453.54|456.12|454.12|455.54|453.54|0
1643371240000|2022-01-28 12:00:40|455.18|453.18|455.54|453.54|455.65|453.65|455.18|453.18|0
1643371250000|2022-01-28 12:00:50|455.88|453.88|455.3|453.3|456|454|455.3|453.3|0
1643371260000|2022-01-28 12:01:00|456.12|454.12|457.05|455.05|457.05|455.05|456.12|454.12|0
1643371270000|2022-01-28 12:01:10|456.81|454.81|457.75|455.75|457.75|455.75|456.81|454.81|0
1643371280000|2022-01-28 12:01:20|458.33|456.33|457.28|455.28|458.45|456.45|457.28|455.28|0
1643371290000|2022-01-28 12:01:30|457.05|455.05|458.45|456.45|458.91|456.91|457.05|455.05|0
1643371300000|2022-01-28 12:01:40|458.33|456.33|458.68|456.68|458.68|456.68|458.33|456.33|0
1643371310000|2022-01-28 12:01:50|458.57|456.57|459.38|457.38|459.38|457.38|458.57|456.57|0
1643371320000|2022-01-28 12:02:00|458.91|456.91|459.5|457.5|459.84|457.84|458.91|456.91|0
1643371330000|2022-01-28 12:02:10|459.38|457.38|459.84|457.84|459.84|457.84|459.38|457.38|0
1643371340000|2022-01-28 12:02:20|459.61|457.61|460.54|458.54|460.54|458.54|459.61|457.61|0
1643371350000|2022-01-28 12:02:30|460.78|458.78|459.73|457.73|460.78|458.78|459.73|457.73|0
1643371360000|2022-01-28 12:02:40|458.91|456.91|458.44|456.44|458.91|456.91|457.51|455.51|0
1643371370000|2022-01-28 12:02:50|457.98|455.98|457.4|455.4|457.98|455.98|457.4|455.4|0
1643371380000|2022-01-28 12:03:00|457.28|455.28|457.4|455.4|457.51|455.51|457.28|455.28|0
1643371390000|2022-01-28 12:03:10|457.05|455.05|456.47|454.47|457.05|455.05|456.35|454.35|0
1643371400000|2022-01-28 12:03:20|456.24|454.24|455.42|453.42|456.24|454.24|455.42|453.42|0
1643371410000|2022-01-28 12:03:30|454.95|452.95|453.91|451.91|454.95|452.95|453.91|451.91|0
1643371420000|2022-01-28 12:03:40|453.32|451.32|453.32|451.32|453.32|451.32|453.09|451.09|0
1643371430000|2022-01-28 12:03:50|453.21|451.21|451.82|449.82|453.21|451.21|451.82|449.82|0
1643371440000|2022-01-28 12:04:00|452.16|450.16|452.75|450.75|452.75|450.75|451.93|449.93|0
1643371450000|2022-01-28 12:04:10|453.09|451.09|453.09|451.09|453.09|451.09|452.86|450.86|0
1643371460000|2022-01-28 12:04:20|452.86|450.86|452.39|450.39|453.32|451.32|452.39|450.39|0
1643371470000|2022-01-28 12:04:30|452.86|450.86|453.09|451.09|453.32|451.32|452.86|450.86|0
1643371480000|2022-01-28 12:04:40|453.55|451.55|453.32|451.32|453.55|451.55|453.09|451.09|0
1643371490000|2022-01-28 12:04:50|453.55|451.55|452.86|450.86|453.55|451.55|452.86|450.86|0
1643371500000|2022-01-28 12:05:00|453.32|451.32|453.79|451.79|454.02|452.02|453.32|451.32|0
1643371510000|2022-01-28 12:05:10|453.55|451.55|454.25|452.25|454.25|452.25|453.55|451.55|0
1643371520000|2022-01-28 12:05:20|454.02|452.02|454.25|452.25|454.25|452.25|454.02|452.02|0
1643371530000|2022-01-28 12:05:30|453.79|451.79|454.48|452.48|454.48|452.48|453.44|451.44|0
1643371540000|2022-01-28 12:05:40|454.37|452.37|453.91|451.91|454.37|452.37|453.91|451.91|0
1643371550000|2022-01-28 12:05:50|454.02|452.02|452.62|450.62|454.25|452.25|452.62|450.62|0
1643371560000|2022-01-28 12:06:00|453.32|451.32|453.68|451.68|453.68|451.68|452.86|450.86|0
1643371570000|2022-01-28 12:06:10|453.55|451.55|454.02|452.02|454.25|452.25|453.55|451.55|0
1643371580000|2022-01-28 12:06:20|453.79|451.79|454.84|452.84|454.84|452.84|453.79|451.79|0
1643371590000|2022-01-28 12:06:30|455.18|453.18|455.07|453.07|455.18|453.18|454.95|452.95|0
1643371600000|2022-01-28 12:06:40|454.84|452.84|454.48|452.48|455.07|453.07|454.48|452.48|0
1643371610000|2022-01-28 12:06:50|454.95|452.95|454.25|452.25|454.95|452.95|454.25|452.25|0
1643371620000|2022-01-28 12:07:00|454.61|452.61|454.25|452.25|454.61|452.61|454.25|452.25|0
1643371630000|2022-01-28 12:07:10|454.02|452.02|455.42|453.42|455.42|453.42|454.02|452.02|0
1643371640000|2022-01-28 12:07:20|455.18|453.18|455.41|453.41|455.41|453.41|455.18|453.18|0
1643371650000|2022-01-28 12:07:30|456.11|454.11|455.41|453.41|456.35|454.35|455.41|453.41|0
1643371660000|2022-01-28 12:07:40|455.88|453.88|456.11|454.11|456.11|454.11|455.88|453.88|0
1643371670000|2022-01-28 12:07:50|455.88|453.88|456.11|454.11|456.11|454.11|455.88|453.88|0
1643371680000|2022-01-28 12:08:00|456.58|454.58|456.47|454.47|456.58|454.58|456.47|454.47|0
1643371690000|2022-01-28 12:08:10|457.04|455.04|456.11|454.11|457.04|455.04|456.11|454.11|0
1643371700000|2022-01-28 12:08:20|455.88|453.88|456.35|454.35|456.35|454.35|455.88|453.88|0
1643371710000|2022-01-28 12:08:30|456.11|454.11|456.35|454.35|456.58|454.58|456|454|0
1643371720000|2022-01-28 12:08:40|456.58|454.58|456.81|454.81|456.81|454.81|456.35|454.35|0
1643371730000|2022-01-28 12:08:50|456.35|454.35|456|454|456.47|454.47|456|454|0
1643371740000|2022-01-28 12:09:00|456.23|454.23|456.81|454.81|456.81|454.81|456.23|454.23|0
1643371750000|2022-01-28 12:09:10|456.7|454.7|456.81|454.81|456.81|454.81|456.7|454.7|0
1643371760000|2022-01-28 12:09:20|457.04|455.04|458.8|456.8|458.8|456.8|457.04|455.04|0
1643371770000|2022-01-28 12:09:30|458.44|456.44|458.1|456.1|458.91|456.91|458.1|456.1|0
1643371780000|2022-01-28 12:09:40|457.98|455.98|458.44|456.44|458.44|456.44|457.98|455.98|0
1643371790000|2022-01-28 12:09:50|458.68|456.68|458.91|456.91|458.91|456.91|458.68|456.68|0
1643371800000|2022-01-28 12:10:00|459.38|457.38|459.26|457.26|459.38|457.38|459.26|457.26|0
1643371810000|2022-01-28 12:10:10|459.03|457.03|459.5|457.5|459.5|457.5|458.91|456.91|0
1643371820000|2022-01-28 12:10:20|459.03|457.03|459.38|457.38|459.38|457.38|458.68|456.68|0
1643371830000|2022-01-28 12:10:30|459.14|457.14|458.8|456.8|459.14|457.14|458.8|456.8|0
1643371840000|2022-01-28 12:10:40|458.68|456.68|458.91|456.91|458.91|456.91|458.68|456.68|0
1643371850000|2022-01-28 12:10:50|458.8|456.8|458.68|456.68|458.91|456.91|458.68|456.68|0
1643371860000|2022-01-28 12:11:00|457.98|455.98|459.14|457.14|459.14|457.14|457.98|455.98|0
1643371870000|2022-01-28 12:11:10|459.03|457.03|460.2|458.2|460.2|458.2|459.03|457.03|0
1643371880000|2022-01-28 12:11:20|460.31|458.31|461.13|459.13|461.13|459.13|460.31|458.31|0
1643371890000|2022-01-28 12:11:30|460.78|458.78|460.08|458.08|460.78|458.78|460.08|458.08|0
1643371900000|2022-01-28 12:11:40|459.96|457.96|459.96|457.96|459.96|457.96|459.96|457.96|0
1643371910000|2022-01-28 12:11:50|459.61|457.61|460.54|458.54|460.54|458.54|459.61|457.61|0
1643371920000|2022-01-28 12:12:00|460.08|458.08|459.38|457.38|460.08|458.08|459.26|457.26|0
1643371930000|2022-01-28 12:12:10|459.5|457.5|459.84|457.84|459.84|457.84|459.5|457.5|0
1643371940000|2022-01-28 12:12:20|459.73|457.73|458.8|456.8|459.73|457.73|458.8|456.8|0
1643371950000|2022-01-28 12:12:30|458.56|456.56|457.86|455.86|458.56|456.56|457.86|455.86|0
1643371960000|2022-01-28 12:12:40|457.51|455.51|457.63|455.63|457.63|455.63|457.28|455.28|0
1643371970000|2022-01-28 12:12:50|457.28|455.28|456.81|454.81|457.28|455.28|456.81|454.81|0
1643371980000|2022-01-28 12:13:00|456.34|454.34|455.41|453.41|456.34|454.34|455.41|453.41|0
1643371990000|2022-01-28 12:13:10|455.07|453.07|454.95|452.95|455.07|453.07|454.95|452.95|0
1643372000000|2022-01-28 12:13:20|454.72|452.72|454.72|452.72|454.72|452.72|454.72|452.72|0
1643372010000|2022-01-28 12:13:30|454.25|452.25|454.95|452.95|454.95|452.95|454.25|452.25|0
1643372020000|2022-01-28 12:13:40|455.18|453.18|455.3|453.3|455.3|453.3|454.84|452.84|0
1643372030000|2022-01-28 12:13:50|455.65|453.65|455.77|453.77|455.77|453.77|455.18|453.18|0
1643372040000|2022-01-28 12:14:00|455.88|453.88|457.04|455.04|457.04|455.04|455.88|453.88|0
1643372050000|2022-01-28 12:14:10|456.81|454.81|456.47|454.47|456.93|454.93|456.47|454.47|0
1643372060000|2022-01-28 12:14:20|456.58|454.58|456.7|454.7|456.7|454.7|456.34|454.34|0
1643372070000|2022-01-28 12:14:30|456.58|454.58|456.58|454.58|456.58|454.58|456.34|454.34|0
1643372080000|2022-01-28 12:14:40|456.34|454.34|456.81|454.81|456.81|454.81|456.34|454.34|0
1643372090000|2022-01-28 12:14:50|456.7|454.7|456.81|454.81|456.93|454.93|456.7|454.7|0
1643372100000|2022-01-28 12:15:00|457.74|455.74|458.21|456.21|458.21|456.21|457.74|455.74|0
1643372110000|2022-01-28 12:15:10|458.1|456.1|457.74|455.74|458.1|456.1|457.74|455.74|0
1643372120000|2022-01-28 12:15:20|457.28|455.28|458.21|456.21|458.21|456.21|457.28|455.28|0
1643372130000|2022-01-28 12:15:30|457.51|455.51|456.58|454.58|457.74|455.74|456.58|454.58|0
1643372140000|2022-01-28 12:15:40|456.11|454.11|455.65|453.65|456.11|454.11|455.65|453.65|0
1643372150000|2022-01-28 12:15:50|455.41|453.41|455.77|453.77|455.77|453.77|455.41|453.41|0
1643372160000|2022-01-28 12:16:00|455.65|453.65|456.34|454.34|456.58|454.58|455.65|453.65|0
1643372170000|2022-01-28 12:16:10|456.11|454.11|456|454|456.34|454.34|456|454|0
1643372180000|2022-01-28 12:16:20|455.88|453.88|456.7|454.7|456.7|454.7|455.65|453.65|0
1643372190000|2022-01-28 12:16:30|456.23|454.23|456.58|454.58|456.58|454.58|456.23|454.23|0
1643372200000|2022-01-28 12:16:40|456.47|454.47|456.46|454.46|456.58|454.58|456.34|454.34|0
1643372210000|2022-01-28 12:16:50|455.88|453.88|456.11|454.11|456.11|454.11|455.41|453.41|0
1643372220000|2022-01-28 12:17:00|457.04|455.04|458.44|456.44|458.44|456.44|457.04|455.04|0
1643372230000|2022-01-28 12:17:10|457.97|455.97|458.44|456.44|458.56|456.56|457.97|455.97|0
1643372240000|2022-01-28 12:17:20|458.67|456.67|458.91|456.91|458.91|456.91|458.44|456.44|0
1643372250000|2022-01-28 12:17:30|459.03|457.03|459.37|457.37|459.96|457.96|459.03|457.03|0
1643372260000|2022-01-28 12:17:40|460.31|458.31|459.61|457.61|460.31|458.31|459.61|457.61|0
1643372270000|2022-01-28 12:17:50|459.37|457.37|459.03|457.03|459.37|457.37|459.03|457.03|0
1643372280000|2022-01-28 12:18:00|459.61|457.61|459.14|457.14|459.84|457.84|459.14|457.14|0
1643372290000|2022-01-28 12:18:10|458.44|456.44|458.8|456.8|458.8|456.8|458.44|456.44|0
1643372300000|2022-01-28 12:18:20|458.91|456.91|459.14|457.14|459.14|457.14|458.91|456.91|0
1643372310000|2022-01-28 12:18:30|458.91|456.91|458.67|456.67|458.91|456.91|458.67|456.67|0
1643372320000|2022-01-28 12:18:40|458.8|456.8|458.91|456.91|459.61|457.61|458.8|456.8|0
1643372330000|2022-01-28 12:18:50|458.67|456.67|458.79|456.79|458.79|456.79|458.67|456.67|0
1643372340000|2022-01-28 12:19:00|458.67|456.67|457.97|455.97|458.67|456.67|457.97|455.97|0
1643372350000|2022-01-28 12:19:10|458.21|456.21|458.21|456.21|458.44|456.44|458.21|456.21|0
1643372360000|2022-01-28 12:19:20|458.33|456.33|458.67|456.67|458.67|456.67|457.97|455.97|0
1643372370000|2022-01-28 12:19:30|460.07|458.07|462.41|460.41|462.41|460.41|460.07|458.07|0
1643372380000|2022-01-28 12:19:40|461.83|459.83|461.47|459.47|462.06|460.06|461.47|459.47|0
1643372390000|2022-01-28 12:19:50|461.36|459.36|461.47|459.47|461.47|459.47|461.24|459.24|0
1643372400000|2022-01-28 12:20:00|460.54|458.54|460.31|458.31|460.54|458.54|460.31|458.31|0
1643372410000|2022-01-28 12:20:10|459.49|457.49|460.31|458.31|460.31|458.31|459.49|457.49|0
1643372420000|2022-01-28 12:20:20|460.07|458.07|460.07|458.07|460.07|458.07|460.07|458.07|0
1643372430000|2022-01-28 12:20:30|460.54|458.54|460.54|458.54|460.54|458.54|460.31|458.31|0
1643372440000|2022-01-28 12:20:40|460.43|458.43|460.54|458.54|460.77|458.77|460.43|458.43|0
1643372450000|2022-01-28 12:20:50|460.31|458.31|460.31|458.31|460.31|458.31|460.31|458.31|0
1643372460000|2022-01-28 12:21:00|459.84|457.84|460.54|458.54|460.54|458.54|459.84|457.84|0
1643372470000|2022-01-28 12:21:10|460.07|458.07|461.47|459.47|461.47|459.47|460.07|458.07|0
1643372480000|2022-01-28 12:21:20|461.71|459.71|461.24|459.24|461.71|459.71|461.01|459.01|0
1643372490000|2022-01-28 12:21:30|460.77|458.77|461.01|459.01|461.01|459.01|460.54|458.54|0
1643372500000|2022-01-28 12:21:40|461.47|459.47|461.94|459.94|461.94|459.94|461.47|459.47|0
1643372510000|2022-01-28 12:21:50|462.41|460.41|463.81|461.81|463.81|461.81|462.3|460.3|0
1643372520000|2022-01-28 12:22:00|464.04|462.04|464.28|462.28|464.75|462.75|464.04|462.04|0
1643372530000|2022-01-28 12:22:10|465.21|463.21|467.09|465.09|467.09|465.09|465.21|463.21|0
1643372540000|2022-01-28 12:22:20|467.6|465.6|469.86|467.86|469.86|467.86|467.6|465.6|0
1643372550000|2022-01-28 12:22:30|470.22|468.22|472.43|470.43|472.43|470.43|470.22|468.22|0
1643372560000|2022-01-28 12:22:40|472.2|470.2|470.56|468.56|472.2|470.2|470.56|468.56|0
1643372570000|2022-01-28 12:22:50|470.92|468.92|471.26|469.26|471.85|469.85|470.92|468.92|0
1643372580000|2022-01-28 12:23:00|470.92|468.92|472.67|470.67|472.67|470.67|470.92|468.92|0
1643372590000|2022-01-28 12:23:10|474.07|472.07|475.01|473.01|475.01|473.01|473.6|471.6|0
1643372600000|2022-01-28 12:23:20|474.77|472.77|475.47|473.47|475.47|473.47|474.66|472.66|0
1643372610000|2022-01-28 12:23:30|475.01|473.01|473.84|471.84|475.01|473.01|473.84|471.84|0
1643372620000|2022-01-28 12:23:40|473.6|471.6|474.77|472.77|474.77|472.77|473.6|471.6|0
1643372630000|2022-01-28 12:23:50|475.01|473.01|474.77|472.77|475.24|473.24|474.77|472.77|0
1643372640000|2022-01-28 12:24:00|474.66|472.66|474.77|472.77|475.24|473.24|474.54|472.54|0
1643372650000|2022-01-28 12:24:10|473.13|471.13|472.2|470.2|473.13|471.13|472.2|470.2|0
1643372660000|2022-01-28 12:24:20|472.79|470.79|474.07|472.07|474.07|472.07|472.79|470.79|0
1643372670000|2022-01-28 12:24:30|474.54|472.54|474.3|472.3|475.24|473.24|474.3|472.3|0
1643372680000|2022-01-28 12:24:40|474.66|472.66|475.01|473.01|475.13|473.13|474.66|472.66|0
1643372690000|2022-01-28 12:24:50|475.13|473.13|475.47|473.47|475.94|473.94|475.13|473.13|0
1643372700000|2022-01-28 12:25:00|475.24|473.24|475.01|473.01|475.24|473.24|475.01|473.01|0
1643372710000|2022-01-28 12:25:10|475.24|473.24|475.01|473.01|475.24|473.24|474.54|472.54|0
1643372720000|2022-01-28 12:25:20|474.66|472.66|476.18|474.18|476.18|474.18|474.3|472.3|0
1643372730000|2022-01-28 12:25:30|476.88|474.88|477.82|475.82|477.82|475.82|476.88|474.88|0
1643372740000|2022-01-28 12:25:40|478.17|476.17|478.99|476.99|479.35|477.35|478.17|476.17|0
1643372750000|2022-01-28 12:25:50|479.22|477.22|479.46|477.46|479.93|477.93|479.22|477.22|0
1643372760000|2022-01-28 12:26:00|479.69|477.69|478.99|476.99|479.69|477.69|478.99|476.99|0
1643372770000|2022-01-28 12:26:10|477.82|475.82|477.82|475.82|478.17|476.17|477.82|475.82|0
1643372780000|2022-01-28 12:26:20|477.11|475.11|477.47|475.47|477.47|475.47|477.11|475.11|0
1643372790000|2022-01-28 12:26:30|476.18|474.18|476.64|474.64|476.64|474.64|475.94|473.94|0
1643372800000|2022-01-28 12:26:40|476.41|474.41|477.47|475.47|477.47|475.47|476.41|474.41|0
1643372810000|2022-01-28 12:26:50|476.64|474.64|476.41|474.41|476.77|474.77|476.18|474.18|0
1643372820000|2022-01-28 12:27:00|475.94|473.94|476.41|474.41|476.41|474.41|475.94|473.94|0
1643372830000|2022-01-28 12:27:10|476.53|474.53|475.71|473.71|476.53|474.53|475.71|473.71|0
1643372840000|2022-01-28 12:27:20|475.94|473.94|475|473|475.94|473.94|475|473|0
1643372850000|2022-01-28 12:27:30|474.77|472.77|474.54|472.54|475|473|474.54|472.54|0
1643372860000|2022-01-28 12:27:40|474.3|472.3|474.77|472.77|474.77|472.77|474.3|472.3|0
1643372870000|2022-01-28 12:27:50|474.3|472.3|473.37|471.37|474.3|472.3|473.37|471.37|0
1643372880000|2022-01-28 12:28:00|473.49|471.49|473.13|471.13|473.49|471.49|473.13|471.13|0
1643372890000|2022-01-28 12:28:10|472.9|470.9|473.25|471.25|473.37|471.37|472.9|470.9|0
1643372900000|2022-01-28 12:28:20|473.37|471.37|474.07|472.07|474.07|472.07|473.25|471.25|0
1643372910000|2022-01-28 12:28:30|473.49|471.49|473.13|471.13|473.49|471.49|472.9|470.9|0
1643372920000|2022-01-28 12:28:40|473.37|471.37|472.08|470.08|473.37|471.37|472.08|470.08|0
1643372930000|2022-01-28 12:28:50|471.85|469.85|470.92|468.92|471.96|469.96|470.92|468.92|0
1643372940000|2022-01-28 12:29:00|471.26|469.26|472.9|470.9|473.37|471.37|471.26|469.26|0
1643372950000|2022-01-28 12:29:10|472.2|470.2|473.6|471.6|473.6|471.6|472.2|470.2|0
1643372960000|2022-01-28 12:29:20|474.77|472.77|474.3|472.3|474.77|472.77|474.3|472.3|0
1643372970000|2022-01-28 12:29:30|474.07|472.07|474.19|472.19|474.42|472.42|473.96|471.96|0
1643372980000|2022-01-28 12:29:40|474.07|472.07|473.6|471.6|474.19|472.19|473.6|471.6|0
1643372990000|2022-01-28 12:29:50|472.43|470.43|473.13|471.13|473.13|471.13|472.43|470.43|0
1643373000000|2022-01-28 12:30:00|473.37|471.37|473.6|471.6|473.83|471.83|473.37|471.37|0
1643373010000|2022-01-28 12:30:10|472.66|470.66|474.19|472.19|474.19|472.19|472.43|470.43|0
1643373020000|2022-01-28 12:30:20|473.83|471.83|472.2|470.2|474.07|472.07|472.2|470.2|0
1643373030000|2022-01-28 12:30:30|472.66|470.66|470.92|468.92|472.66|470.66|470.92|468.92|0
1643373040000|2022-01-28 12:30:40|471.03|469.03|471.73|469.73|471.73|469.73|470.92|468.92|0
1643373050000|2022-01-28 12:30:50|471.96|469.96|473.6|471.6|473.6|471.6|471.96|469.96|0
1643373060000|2022-01-28 12:31:00|473.13|471.13|474.54|472.54|474.54|472.54|473.13|471.13|0
1643373070000|2022-01-28 12:31:10|474.19|472.19|475.24|473.24|475.24|473.24|473.83|471.83|0
1643373080000|2022-01-28 12:31:20|475.59|473.59|473.25|471.25|475.59|473.59|473.25|471.25|0
1643373090000|2022-01-28 12:31:30|472.9|470.9|472.66|470.66|474.07|472.07|472.66|470.66|0
1643373100000|2022-01-28 12:31:40|472.2|470.2|471.96|469.96|472.2|470.2|471.38|469.38|0
1643373110000|2022-01-28 12:31:50|472.2|470.2|472.08|470.08|472.55|470.55|472.08|470.08|0
1643373120000|2022-01-28 12:32:00|472.2|470.2|472.43|470.43|472.43|470.43|471.96|469.96|0
1643373130000|2022-01-28 12:32:10|471.96|469.96|472.2|470.2|472.2|470.2|471.96|469.96|0
1643373140000|2022-01-28 12:32:20|471.96|469.96|472.9|470.9|472.9|470.9|471.96|469.96|0
1643373150000|2022-01-28 12:32:30|473.13|471.13|472.2|470.2|473.13|471.13|472.2|470.2|0
1643373160000|2022-01-28 12:32:40|471.38|469.38|471.49|469.49|471.49|469.49|471.38|469.38|0
1643373170000|2022-01-28 12:32:50|471.15|469.15|470.45|468.45|471.15|469.15|470.45|468.45|0
1643373180000|2022-01-28 12:33:00|469.86|467.86|471.49|469.49|471.49|469.49|469.86|467.86|0
1643373190000|2022-01-28 12:33:10|471.15|469.15|471.26|469.26|471.26|469.26|471.03|469.03|0
1643373200000|2022-01-28 12:33:20|471.49|469.49|471.49|469.49|471.49|469.49|471.26|469.26|0
1643373210000|2022-01-28 12:33:30|472.2|470.2|472.2|470.2|472.43|470.43|472.08|470.08|0
1643373220000|2022-01-28 12:33:40|472.55|470.55|472.2|470.2|472.55|470.55|471.96|469.96|0
1643373230000|2022-01-28 12:33:50|472.78|470.78|472.2|470.2|472.9|470.9|472.2|470.2|0
1643373240000|2022-01-28 12:34:00|471.96|469.96|472.43|470.43|472.55|470.55|471.96|469.96|0
1643373250000|2022-01-28 12:34:10|471.96|469.96|472.2|470.2|472.2|470.2|471.96|469.96|0
1643373260000|2022-01-28 12:34:20|472.78|470.78|472.2|470.2|472.78|470.78|472.2|470.2|0
1643373270000|2022-01-28 12:34:30|471.96|469.96|472.43|470.43|472.43|470.43|471.96|469.96|0
1643373280000|2022-01-28 12:34:40|472.2|470.2|472.9|470.9|472.9|470.9|472.2|470.2|0
1643373290000|2022-01-28 12:34:50|472.78|470.78|473.36|471.36|473.36|471.36|472.66|470.66|0
1643373300000|2022-01-28 12:35:00|473.6|471.6|473.36|471.36|473.6|471.6|473.36|471.36|0
1643373310000|2022-01-28 12:35:10|473.02|471.02|472.32|470.32|473.02|471.02|472.19|470.19|0
1643373320000|2022-01-28 12:35:20|472.19|470.19|472.55|470.55|472.55|470.55|472.19|470.19|0
1643373330000|2022-01-28 12:35:30|472.66|470.66|473.83|471.83|473.83|471.83|472.43|470.43|0
1643373340000|2022-01-28 12:35:40|474.07|472.07|473.6|471.6|474.3|472.3|473.6|471.6|0
1643373350000|2022-01-28 12:35:50|473.83|471.83|473.36|471.36|473.83|471.83|473.13|471.13|0
1643373360000|2022-01-28 12:36:00|474.42|472.42|475.12|473.12|475.12|473.12|474.42|472.42|0
1643373370000|2022-01-28 12:36:10|475.7|473.7|474.07|472.07|475.7|473.7|474.07|472.07|0
1643373380000|2022-01-28 12:36:20|473.83|471.83|473.6|471.6|474.3|472.3|473.49|471.49|0
1643373390000|2022-01-28 12:36:30|474.3|472.3|475.47|473.47|475.47|473.47|474.3|472.3|0
1643373400000|2022-01-28 12:36:40|475.12|473.12|475|473|475.24|473.24|475|473|0
1643373410000|2022-01-28 12:36:50|474.53|472.53|474.66|472.66|474.66|472.66|473.83|471.83|0
1643373420000|2022-01-28 12:37:00|475.47|473.47|475.94|473.94|475.94|473.94|475.47|473.47|0
1643373430000|2022-01-28 12:37:10|476.41|474.41|476.64|474.64|476.64|474.64|476.41|474.41|0
1643373440000|2022-01-28 12:37:20|476.76|474.76|477.58|475.58|477.58|475.58|476.76|474.76|0
1643373450000|2022-01-28 12:37:30|478.05|476.05|478.99|476.99|478.99|476.99|478.05|476.05|0
1643373460000|2022-01-28 12:37:40|479.69|477.69|479.22|477.22|479.69|477.69|479.22|477.22|0
1643373470000|2022-01-28 12:37:50|478.64|476.64|479.26|477.26|479.46|477.46|478.64|476.64|0
1643373480000|2022-01-28 12:38:00|479.02|477.02|479.47|477.47|479.7|477.7|479.02|477.02|0
1643373490000|2022-01-28 12:38:10|479.34|477.34|479.58|477.58|479.58|477.58|479|477|0
1643373500000|2022-01-28 12:38:20|480.57|478.57|481.62|479.62|481.62|479.62|480.45|478.45|0
1643373510000|2022-01-28 12:38:30|481.38|479.38|479.99|477.99|481.38|479.38|479.99|477.99|0
1643373520000|2022-01-28 12:38:40|480.92|478.92|481.62|479.62|481.62|479.62|480.92|478.92|0
1643373530000|2022-01-28 12:38:50|481.85|479.85|482.32|480.32|482.32|480.32|481.62|479.62|0
1643373540000|2022-01-28 12:39:00|482.78|480.78|483.02|481.02|483.02|481.02|482.44|480.44|0
1643373550000|2022-01-28 12:39:10|482.78|480.78|482.55|480.55|482.78|480.78|482.55|480.55|0
1643373560000|2022-01-28 12:39:20|482.08|480.08|482.55|480.55|482.55|480.55|482.08|480.08|0
1643373570000|2022-01-28 12:39:30|482.44|480.44|482.55|480.55|482.55|480.55|482.44|480.44|0
1643373580000|2022-01-28 12:39:40|483.25|481.25|483.48|481.48|483.48|481.48|483.25|481.25|0
1643373590000|2022-01-28 12:39:50|483.25|481.25|483.95|481.95|483.95|481.95|483.25|481.25|0
1643373600000|2022-01-28 12:40:00|483.6|481.6|483.48|481.48|483.72|481.72|483.48|481.48|0
1643373610000|2022-01-28 12:40:10|483.25|481.25|483.95|481.95|483.95|481.95|483.25|481.25|0
1643373620000|2022-01-28 12:40:20|484.18|482.18|484.18|482.18|484.18|482.18|483.95|481.95|0
1643373630000|2022-01-28 12:40:30|484.88|482.88|484.65|482.65|485.12|483.12|484.65|482.65|0
1643373640000|2022-01-28 12:40:40|484.18|482.18|482.32|480.32|484.18|482.18|482.32|480.32|0
1643373650000|2022-01-28 12:40:50|482.08|480.08|481.38|479.38|482.32|480.32|481.38|479.38|0
1643373660000|2022-01-28 12:41:00|481.62|479.62|482.08|480.08|482.08|480.08|481.62|479.62|0
1643373670000|2022-01-28 12:41:10|481.85|479.85|481.85|479.85|482.08|480.08|481.85|479.85|0
1643373680000|2022-01-28 12:41:20|482.32|480.32|482.55|480.55|482.78|480.78|482.32|480.32|0
1643373690000|2022-01-28 12:41:30|484.07|482.07|483.6|481.6|484.07|482.07|483.25|481.25|0
1643373700000|2022-01-28 12:41:40|483.48|481.48|483.14|481.14|483.72|481.72|483.14|481.14|0
1643373710000|2022-01-28 12:41:50|483.02|481.02|483.25|481.25|483.25|481.25|482.9|480.9|0
1643373720000|2022-01-28 12:42:00|482.55|480.55|481.74|479.74|482.55|480.55|481.74|479.74|0
1643373730000|2022-01-28 12:42:10|481.62|479.62|481.85|479.85|481.85|479.85|480.92|478.92|0
1643373740000|2022-01-28 12:42:20|482.32|480.32|482.78|480.78|483.01|481.01|482.32|480.32|0
1643373750000|2022-01-28 12:42:30|482.44|480.44|482.55|480.55|482.67|480.67|482.44|480.44|0
1643373760000|2022-01-28 12:42:40|482.44|480.44|482.44|480.44|482.44|480.44|482.44|480.44|0
1643373770000|2022-01-28 12:42:50|482.32|480.32|482.78|480.78|483.14|481.14|482.32|480.32|0
1643373780000|2022-01-28 12:43:00|483.25|481.25|483.48|481.48|483.71|481.71|483.25|481.25|0
1643373790000|2022-01-28 12:43:10|483.01|481.01|483.01|481.01|483.25|481.25|482.78|480.78|0
1643373800000|2022-01-28 12:43:20|482.67|480.67|483.71|481.71|483.71|481.71|482.55|480.55|0
1643373810000|2022-01-28 12:43:30|483.48|481.48|483.95|481.95|483.95|481.95|483.48|481.48|0
1643373820000|2022-01-28 12:43:40|483.84|481.84|484.65|482.65|484.65|482.65|483.84|481.84|0
1643373830000|2022-01-28 12:43:50|484.88|482.88|486.28|484.28|486.28|484.28|484.88|482.88|0
1643373840000|2022-01-28 12:44:00|485.82|483.82|486.52|484.52|486.52|484.52|485.82|483.82|0
1643373850000|2022-01-28 12:44:10|486.98|484.98|486.98|484.98|487.22|485.22|486.98|484.98|0
1643373860000|2022-01-28 12:44:20|487.22|485.22|486.52|484.52|487.22|485.22|486.52|484.52|0
1643373870000|2022-01-28 12:44:30|486.64|484.64|485.58|483.58|486.64|484.64|485.58|483.58|0
1643373880000|2022-01-28 12:44:40|485.82|483.82|486.52|484.52|486.52|484.52|485.82|483.82|0
1643373890000|2022-01-28 12:44:50|486.28|484.28|486.75|484.75|486.75|484.75|486.28|484.28|0
1643373900000|2022-01-28 12:45:00|486.52|484.52|486.52|484.52|486.52|484.52|486.52|484.52|0
1643373910000|2022-01-28 12:45:10|486.05|484.05|485.35|483.35|486.05|484.05|485.35|483.35|0
1643373920000|2022-01-28 12:45:20|485.82|483.82|486.75|484.75|486.75|484.75|485.82|483.82|0
1643373930000|2022-01-28 12:45:30|487.1|485.1|486.87|484.87|487.1|485.1|486.87|484.87|0
1643373940000|2022-01-28 12:45:40|486.98|484.98|487.22|485.22|487.22|485.22|486.98|484.98|0
1643373950000|2022-01-28 12:45:50|486.98|484.98|486.52|484.52|486.98|484.98|486.52|484.52|0
1643373960000|2022-01-28 12:46:00|485.81|483.81|487.22|485.22|487.22|485.22|485.81|483.81|0
1643373970000|2022-01-28 12:46:10|487.68|485.68|487.68|485.68|487.92|485.92|487.68|485.68|0
1643373980000|2022-01-28 12:46:20|487.57|485.57|487.57|485.57|487.57|485.57|487.57|485.57|0
1643373990000|2022-01-28 12:46:30|487.68|485.68|487.92|485.92|487.92|485.92|487.68|485.68|0
1643374000000|2022-01-28 12:46:40|488.39|486.39|488.27|486.27|488.39|486.39|488.27|486.27|0
1643374010000|2022-01-28 12:46:50|487.92|485.92|488.74|486.74|488.74|486.74|487.92|485.92|0
1643374020000|2022-01-28 12:47:00|489.09|487.09|489.32|487.32|489.32|487.32|489.09|487.09|0
1643374030000|2022-01-28 12:47:10|489.56|487.56|489.56|487.56|489.56|487.56|489.32|487.32|0
1643374040000|2022-01-28 12:47:20|489.79|487.79|490.96|488.96|490.96|488.96|489.79|487.79|0
1643374050000|2022-01-28 12:47:30|491.66|489.66|491.9|489.9|491.9|489.9|491.43|489.43|0
1643374060000|2022-01-28 12:47:40|492.13|490.13|489.09|487.09|492.13|490.13|489.09|487.09|0
1643374070000|2022-01-28 12:47:50|489.21|487.21|487.92|485.92|489.56|487.56|487.92|485.92|0
1643374080000|2022-01-28 12:48:00|490.02|488.02|489.09|487.09|490.02|488.02|489.09|487.09|0
1643374090000|2022-01-28 12:48:10|488.27|486.27|488.62|486.62|488.62|486.62|488.15|486.15|0
1643374100000|2022-01-28 12:48:20|487.68|485.68|487.22|485.22|487.92|485.92|487.22|485.22|0
1643374110000|2022-01-28 12:48:30|486.75|484.75|487.45|485.45|487.45|485.45|486.75|484.75|0
1643374120000|2022-01-28 12:48:40|487.22|485.22|487.22|485.22|489.32|487.32|487.22|485.22|0
1643374130000|2022-01-28 12:48:50|486.98|484.98|486.98|484.98|486.98|484.98|486.98|484.98|0
1643374140000|2022-01-28 12:49:00|487.22|485.22|486.98|484.98|487.22|485.22|486.98|484.98|0
1643374150000|2022-01-28 12:49:10|488.51|486.51|487.92|485.92|488.51|486.51|487.22|485.22|0
1643374160000|2022-01-28 12:49:20|487.68|485.68|488.15|486.15|488.39|486.39|487.68|485.68|0
1643374170000|2022-01-28 12:49:30|488.39|486.39|488.38|486.38|488.39|486.39|488.38|486.38|0
1643374180000|2022-01-28 12:49:40|488.62|486.62|489.09|487.09|489.09|487.09|488.38|486.38|0
1643374190000|2022-01-28 12:49:50|489.32|487.32|489.68|487.68|489.68|487.68|489.09|487.09|0
1643374200000|2022-01-28 12:50:00|489.32|487.32|489.79|487.79|489.79|487.79|489.32|487.32|0
1643374210000|2022-01-28 12:50:10|490.26|488.26|490.38|488.38|490.49|488.49|490.26|488.26|0
1643374220000|2022-01-28 12:50:20|490.49|488.49|490.72|488.72|490.72|488.72|490.49|488.49|0
1643374230000|2022-01-28 12:50:30|490.96|488.96|490.49|488.49|490.96|488.96|490.49|488.49|0
1643374240000|2022-01-28 12:50:40|488.85|486.85|488.38|486.38|489.09|487.09|488.38|486.38|0
1643374250000|2022-01-28 12:50:50|489.09|487.09|489.09|487.09|489.32|487.32|488.85|486.85|0
1643374260000|2022-01-28 12:51:00|488.85|486.85|488.62|486.62|488.85|486.85|488.38|486.38|0
1643374270000|2022-01-28 12:51:10|488.74|486.74|488.38|486.38|488.85|486.85|488.38|486.38|0
1643374280000|2022-01-28 12:51:20|488.15|486.15|488.38|486.38|488.51|486.51|488.15|486.15|0
1643374290000|2022-01-28 12:51:30|488.15|486.15|487.8|485.8|488.15|486.15|487.8|485.8|0
1643374300000|2022-01-28 12:51:40|487.57|485.57|486.75|484.75|487.57|485.57|486.75|484.75|0
1643374310000|2022-01-28 12:51:50|486.98|484.98|486.87|484.87|486.98|484.98|486.87|484.87|0
1643374320000|2022-01-28 12:52:00|486.28|484.28|486.05|484.05|486.4|484.4|486.05|484.05|0
1643374330000|2022-01-28 12:52:10|487.45|485.45|486.75|484.75|487.68|485.68|486.75|484.75|0
1643374340000|2022-01-28 12:52:20|486.51|484.51|486.75|484.75|487.1|485.1|486.51|484.51|0
1643374350000|2022-01-28 12:52:30|486.51|484.51|486.87|484.87|486.87|484.87|486.51|484.51|0
1643374360000|2022-01-28 12:52:40|486.98|484.98|486.75|484.75|487.22|485.22|486.75|484.75|0
1643374370000|2022-01-28 12:52:50|486.98|484.98|488.15|486.15|488.15|486.15|486.98|484.98|0
1643374380000|2022-01-28 12:53:00|488.85|486.85|489.09|487.09|489.09|487.09|488.62|486.62|0
1643374390000|2022-01-28 12:53:10|489.55|487.55|489.32|487.32|489.55|487.55|489.32|487.32|0
1643374400000|2022-01-28 12:53:20|488.38|486.38|486.51|484.51|488.38|486.38|486.51|484.51|0
1643374410000|2022-01-28 12:53:30|486.05|484.05|485.35|483.35|486.05|484.05|485.35|483.35|0
1643374420000|2022-01-28 12:53:40|484.88|482.88|484.65|482.65|485|483|484.65|482.65|0
1643374430000|2022-01-28 12:53:50|484.88|482.88|483.95|481.95|484.88|482.88|483.95|481.95|0
1643374440000|2022-01-28 12:54:00|483.71|481.71|483.83|481.83|483.83|481.83|483.6|481.6|0
1643374450000|2022-01-28 12:54:10|483.48|481.48|483.71|481.71|483.71|481.71|483.37|481.37|0
1643374460000|2022-01-28 12:54:20|483.94|481.94|484.18|482.18|484.65|482.65|483.94|481.94|0
1643374470000|2022-01-28 12:54:30|484.65|482.65|484.41|482.41|484.88|482.88|484.41|482.41|0
1643374480000|2022-01-28 12:54:40|484.88|482.88|484.88|482.88|484.88|482.88|484.18|482.18|0
1643374490000|2022-01-28 12:54:50|484.65|482.65|484.88|482.88|484.88|482.88|484.65|482.65|0
1643374500000|2022-01-28 12:55:00|484.3|482.3|486.05|484.05|486.05|484.05|484.3|482.3|0
1643374510000|2022-01-28 12:55:10|486.51|484.51|486.51|484.51|486.51|484.51|486.28|484.28|0
1643374520000|2022-01-28 12:55:20|487.21|485.21|487.45|485.45|487.45|485.45|487.21|485.21|0
1643374530000|2022-01-28 12:55:30|487.34|485.34|487.92|485.92|487.92|485.92|487.1|485.1|0
1643374540000|2022-01-28 12:55:40|488.38|486.38|488.62|486.62|488.62|486.62|488.38|486.38|0
1643374550000|2022-01-28 12:55:50|488.15|486.15|488.38|486.38|488.38|486.38|488.15|486.15|0
1643374560000|2022-01-28 12:56:00|487.45|485.45|485.47|483.47|487.45|485.45|485.35|483.35|0
1643374570000|2022-01-28 12:56:10|485.58|483.58|484.41|482.41|485.58|483.58|484.41|482.41|0
1643374580000|2022-01-28 12:56:20|484.07|482.07|483.01|481.01|484.07|482.07|483.01|481.01|0
1643374590000|2022-01-28 12:56:30|483.48|481.48|484.18|482.18|484.64|482.64|483.48|481.48|0
1643374600000|2022-01-28 12:56:40|483.24|481.24|482.08|480.08|483.24|481.24|482.08|480.08|0
1643374610000|2022-01-28 12:56:50|482.54|480.54|483.13|481.13|483.24|481.24|482.54|480.54|0
1643374620000|2022-01-28 12:57:00|483.24|481.24|482.78|480.78|483.71|481.71|482.78|480.78|0
1643374630000|2022-01-28 12:57:10|481.5|479.5|481.38|479.38|481.5|479.5|481.38|479.38|0
1643374640000|2022-01-28 12:57:20|481.5|479.5|481.84|479.84|481.97|479.97|481.38|479.38|0
1643374650000|2022-01-28 12:57:30|482.31|480.31|482.08|480.08|482.67|480.67|482.08|480.08|0
1643374660000|2022-01-28 12:57:40|481.84|479.84|484.18|482.18|484.18|482.18|481.84|479.84|0
1643374670000|2022-01-28 12:57:50|484.64|482.64|484.18|482.18|484.64|482.64|484.18|482.18|0
1643374680000|2022-01-28 12:58:00|483.48|481.48|482.54|480.54|483.48|481.48|482.54|480.54|0
1643374690000|2022-01-28 12:58:10|482.78|480.78|483.48|481.48|483.48|481.48|482.78|480.78|0
1643374700000|2022-01-28 12:58:20|483.01|481.01|482.78|480.78|483.01|481.01|482.54|480.54|0
1643374710000|2022-01-28 12:58:30|482.54|480.54|482.54|480.54|482.54|480.54|481.84|479.84|0
1643374720000|2022-01-28 12:58:40|482.31|480.31|481.61|479.61|482.31|480.31|481.61|479.61|0
1643374730000|2022-01-28 12:58:50|481.84|479.84|482.54|480.54|482.54|480.54|481.84|479.84|0
1643374740000|2022-01-28 12:59:00|482.31|480.31|482.08|480.08|482.43|480.43|482.08|480.08|0
1643374750000|2022-01-28 12:59:10|481.84|479.84|481.61|479.61|481.84|479.84|481.61|479.61|0
1643374760000|2022-01-28 12:59:20|482.2|480.2|481.84|479.84|482.54|480.54|481.73|479.73|0
1643374770000|2022-01-28 12:59:30|481.61|479.61|481.5|479.5|481.61|479.61|481.38|479.38|0
1643374780000|2022-01-28 12:59:40|481.61|479.61|481.84|479.84|481.84|479.84|481.61|479.61|0
1643374790000|2022-01-28 12:59:50|482.08|480.08|482.31|480.31|482.31|480.31|482.08|480.08|0
1643374800000|2022-01-28 13:00:00|481.84|479.84|481.84|479.84|481.84|479.84|480.45|478.45|0
1643374810000|2022-01-28 13:00:10|482.2|480.2|482.08|480.08|482.2|480.2|481.15|479.15|0
1643374820000|2022-01-28 13:00:20|482.31|480.31|481.61|479.61|482.31|480.31|481.14|479.14|0
1643374830000|2022-01-28 13:00:30|482.31|480.31|483.01|481.01|483.48|481.48|482.31|480.31|0
1643374840000|2022-01-28 13:00:40|483.48|481.48|483.24|481.24|483.48|481.48|483.24|481.24|0
1643374850000|2022-01-28 13:00:50|483.48|481.48|483.48|481.48|483.48|481.48|483.24|481.24|0
1643374860000|2022-01-28 13:01:00|483.71|481.71|483.24|481.24|483.94|481.94|483.24|481.24|0
1643374870000|2022-01-28 13:01:10|483.71|481.71|484.3|482.3|484.3|482.3|483.71|481.71|0
1643374880000|2022-01-28 13:01:20|484.41|482.41|483.94|481.94|484.41|482.41|483.94|481.94|0
1643374890000|2022-01-28 13:01:30|483.71|481.71|482.78|480.78|483.71|481.71|482.78|480.78|0
1643374900000|2022-01-28 13:01:40|482.31|480.31|481.61|479.61|482.31|480.31|481.61|479.61|0
1643374910000|2022-01-28 13:01:50|481.38|479.38|481.14|479.14|481.38|479.38|481.14|479.14|0
1643374920000|2022-01-28 13:02:00|481.61|479.61|481.14|479.14|481.61|479.61|481.14|479.14|0
1643374930000|2022-01-28 13:02:10|481.61|479.61|480.91|478.91|481.61|479.61|480.91|478.91|0
1643374940000|2022-01-28 13:02:20|480.68|478.68|481.03|479.03|481.38|479.38|480.68|478.68|0
1643374950000|2022-01-28 13:02:30|481.14|479.14|481.61|479.61|481.61|479.61|481.14|479.14|0
1643374960000|2022-01-28 13:02:40|481.5|479.5|481.84|479.84|481.84|479.84|481.38|479.38|0
1643374970000|2022-01-28 13:02:50|481.38|479.38|482.08|480.08|482.2|480.2|481.38|479.38|0
1643374980000|2022-01-28 13:03:00|481.14|479.14|481.61|479.61|481.61|479.61|481.14|479.14|0
1643374990000|2022-01-28 13:03:10|480.91|478.91|481.38|479.38|481.38|479.38|480.91|478.91|0
1643375000000|2022-01-28 13:03:20|479.98|477.98|478.82|476.82|479.98|477.98|478.82|476.82|0
1643375010000|2022-01-28 13:03:30|479.05|477.05|478.82|476.82|479.51|477.51|478.82|476.82|0
1643375020000|2022-01-28 13:03:40|479.28|477.28|479.51|477.51|479.51|477.51|479.28|477.28|0
1643375030000|2022-01-28 13:03:50|479.28|477.28|478.58|476.58|479.75|477.75|478.58|476.58|0
1643375040000|2022-01-28 13:04:00|479.17|477.17|479.98|477.98|479.98|477.98|479.17|477.17|0
1643375050000|2022-01-28 13:04:10|479.75|477.75|479.05|477.05|479.75|477.75|478.82|476.82|0
1643375060000|2022-01-28 13:04:20|478.81|476.81|479.51|477.51|479.51|477.51|478.81|476.81|0
1643375070000|2022-01-28 13:04:30|479.05|477.05|478.58|476.58|479.05|477.05|478.58|476.58|0
1643375080000|2022-01-28 13:04:40|478.01|476.01|478.01|476.01|478.81|476.81|478.01|476.01|0
1643375090000|2022-01-28 13:04:50|478.12|476.12|477.65|475.65|478.12|476.12|477.54|475.54|0
1643375100000|2022-01-28 13:05:00|477.19|475.19|477.42|475.42|477.42|475.42|476.95|474.95|0
1643375110000|2022-01-28 13:05:10|477.19|475.19|476.95|474.95|477.42|475.42|476.95|474.95|0
1643375120000|2022-01-28 13:05:20|477.88|475.88|478.12|476.12|478.12|476.12|477.54|475.54|0
1643375130000|2022-01-28 13:05:30|478.35|476.35|477.88|475.88|478.35|476.35|477.88|475.88|0
1643375140000|2022-01-28 13:05:40|478.12|476.12|478.81|476.81|478.81|476.81|478.12|476.12|0
1643375150000|2022-01-28 13:05:50|479.05|477.05|480.68|478.68|480.68|478.68|479.05|477.05|0
1643375160000|2022-01-28 13:06:00|480.21|478.21|480.44|478.44|480.44|478.44|480.21|478.21|0
1643375170000|2022-01-28 13:06:10|479.75|477.75|480.44|478.44|480.44|478.44|479.51|477.51|0
1643375180000|2022-01-28 13:06:20|479.75|477.75|480.91|478.91|480.91|478.91|479.75|477.75|0
1643375190000|2022-01-28 13:06:30|480.68|478.68|480.21|478.21|480.68|478.68|480.21|478.21|0
1643375200000|2022-01-28 13:06:40|480.1|478.1|480.57|478.57|480.91|478.91|480.1|478.1|0
1643375210000|2022-01-28 13:06:50|480.68|478.68|480.57|478.57|481.03|479.03|480.57|478.57|0
1643375220000|2022-01-28 13:07:00|480.8|478.8|480.91|478.91|480.91|478.91|480.44|478.44|0
1643375230000|2022-01-28 13:07:10|480.68|478.68|481.61|479.61|481.84|479.84|480.68|478.68|0
1643375240000|2022-01-28 13:07:20|481.73|479.73|481.38|479.38|481.73|479.73|481.38|479.38|0
1643375250000|2022-01-28 13:07:30|481.61|479.61|481.84|479.84|482.08|480.08|481.61|479.61|0
1643375260000|2022-01-28 13:07:40|482.54|480.54|483.24|481.24|483.94|481.94|482.54|480.54|0
1643375270000|2022-01-28 13:07:50|484.17|482.17|484.17|482.17|485|483|483.94|481.94|0
1643375280000|2022-01-28 13:08:00|483.83|481.83|484.87|482.87|485.34|483.34|483.83|481.83|0
1643375290000|2022-01-28 13:08:10|484.41|482.41|483.6|481.6|484.87|482.87|483.6|481.6|0
1643375300000|2022-01-28 13:08:20|483.94|481.94|482.43|480.43|484.17|482.17|482.31|480.31|0
1643375310000|2022-01-28 13:08:30|482.08|480.08|482.31|480.31|482.66|480.66|482.08|480.08|0
1643375320000|2022-01-28 13:08:40|482.43|480.43|483.47|481.47|483.47|481.47|482.43|480.43|0
1643375330000|2022-01-28 13:08:50|483.71|481.71|483.47|481.47|483.71|481.71|482.77|480.77|0
1643375340000|2022-01-28 13:09:00|483.6|481.6|483.01|481.01|483.6|481.6|482.77|480.77|0
1643375350000|2022-01-28 13:09:10|482.54|480.54|482.2|480.2|482.54|480.54|482.07|480.07|0
1643375360000|2022-01-28 13:09:20|482.31|480.31|481.61|479.61|482.31|480.31|481.61|479.61|0
1643375370000|2022-01-28 13:09:30|481.14|479.14|483.13|481.13|483.13|481.13|481.14|479.14|0
1643375380000|2022-01-28 13:09:40|483.36|481.36|482.77|480.77|483.71|481.71|482.77|480.77|0
1643375390000|2022-01-28 13:09:50|482.54|480.54|482.07|480.07|482.54|480.54|481.84|479.84|0
1643375400000|2022-01-28 13:10:00|482.77|480.77|483.24|481.24|483.24|481.24|482.77|480.77|0
1643375410000|2022-01-28 13:10:10|482.77|480.77|483.94|481.94|484.17|482.17|482.77|480.77|0
1643375420000|2022-01-28 13:10:20|484.17|482.17|484.17|482.17|484.17|482.17|484.17|482.17|0
1643375430000|2022-01-28 13:10:30|483.47|481.47|482.31|480.31|483.47|481.47|482.31|480.31|0
1643375440000|2022-01-28 13:10:40|483.01|481.01|483.01|481.01|483.13|481.13|483.01|481.01|0
1643375450000|2022-01-28 13:10:50|482.31|480.31|482.31|480.31|482.54|480.54|482.31|480.31|0
1643375460000|2022-01-28 13:11:00|482.54|480.54|481.61|479.61|482.54|480.54|481.61|479.61|0
1643375470000|2022-01-28 13:11:10|481.14|479.14|479.05|477.05|481.14|479.14|479.05|477.05|0
1643375480000|2022-01-28 13:11:20|478.81|476.81|479.51|477.51|479.51|477.51|478.58|476.58|0
1643375490000|2022-01-28 13:11:30|479.74|477.74|478.93|476.93|479.74|477.74|478.93|476.93|0
1643375500000|2022-01-28 13:11:40|478.81|476.81|478.58|476.58|478.81|476.81|478.11|476.11|0
1643375510000|2022-01-28 13:11:50|477.65|475.65|477.77|475.77|477.77|475.77|477.65|475.65|0
1643375520000|2022-01-28 13:12:00|478.11|476.11|477.88|475.88|478.11|476.11|477.65|475.65|0
1643375530000|2022-01-28 13:12:10|478.81|476.81|478.58|476.58|478.81|476.81|478.47|476.47|0
1643375540000|2022-01-28 13:12:20|479.98|477.98|479.74|477.74|479.98|477.98|479.74|477.74|0
1643375550000|2022-01-28 13:12:30|480.68|478.68|481.03|479.03|481.03|479.03|480.44|478.44|0
1643375560000|2022-01-28 13:12:40|480.44|478.44|481.4|479.4|481.4|479.4|480.24|478.24|0
1643375570000|2022-01-28 13:12:50|481.34|479.34|480.4|478.4|481.34|479.34|480.4|478.4|0
1643375580000|2022-01-28 13:13:00|481.22|479.22|482.51|480.51|482.51|480.51|481.1|479.1|0
1643375590000|2022-01-28 13:13:10|481.8|479.8|481.8|479.8|481.8|479.8|481.1|479.1|0
1643375600000|2022-01-28 13:13:20|481.57|479.57|481.57|479.57|481.69|479.69|481.57|479.57|0
1643375610000|2022-01-28 13:13:30|481.1|479.1|480.17|478.17|481.1|479.1|480.17|478.17|0
1643375620000|2022-01-28 13:13:40|479.7|477.7|479.35|477.35|479.82|477.82|479.35|477.35|0
1643375630000|2022-01-28 13:13:50|479.93|477.93|479.23|477.23|479.93|477.93|479.23|477.23|0
1643375640000|2022-01-28 13:14:00|478.53|476.53|478.07|476.07|479|477|478.07|476.07|0
1643375650000|2022-01-28 13:14:10|477.95|475.95|478.07|476.07|478.07|476.07|477.95|475.95|0
1643375660000|2022-01-28 13:14:20|477.83|475.83|478.07|476.07|478.3|476.3|477.83|475.83|0
1643375670000|2022-01-28 13:14:30|477.95|475.95|477.95|475.95|477.95|475.95|477.83|475.83|0
1643375680000|2022-01-28 13:14:40|478.07|476.07|477.72|475.72|478.07|476.07|477.6|475.6|0
1643375690000|2022-01-28 13:14:50|477.37|475.37|477.13|475.13|477.37|475.37|477.13|475.13|0
1643375700000|2022-01-28 13:15:00|476.9|474.9|476.9|474.9|476.9|474.9|476.43|474.43|0
1643375710000|2022-01-28 13:15:10|476.79|474.79|475.97|473.97|476.79|474.79|475.97|473.97|0
1643375720000|2022-01-28 13:15:20|475.73|473.73|474.8|472.8|475.73|473.73|474.8|472.8|0
1643375730000|2022-01-28 13:15:30|474.57|472.57|473.4|471.4|474.57|472.57|473.4|471.4|0
1643375740000|2022-01-28 13:15:40|473.87|471.87|473.29|471.29|473.87|471.87|473.29|471.29|0
1643375750000|2022-01-28 13:15:50|473.17|471.17|473.4|471.4|473.64|471.64|473.17|471.17|0
1643375760000|2022-01-28 13:16:00|474.33|472.33|475.03|473.03|475.03|473.03|474.33|472.33|0
1643375770000|2022-01-28 13:16:10|475.27|473.27|474.8|472.8|475.27|473.27|474.8|472.8|0
1643375780000|2022-01-28 13:16:20|474.57|472.57|473.76|471.76|474.57|472.57|473.4|471.4|0
1643375790000|2022-01-28 13:16:30|473.4|471.4|472.24|470.24|473.4|471.4|472.24|470.24|0
1643375800000|2022-01-28 13:16:40|472.7|470.7|472.24|470.24|472.7|470.7|472.01|470.01|0
1643375810000|2022-01-28 13:16:50|472.01|470.01|472.01|470.01|472.01|470.01|471.54|469.54|0
1643375820000|2022-01-28 13:17:00|472.13|470.13|471.54|469.54|472.24|470.24|471.54|469.54|0
1643375830000|2022-01-28 13:17:10|472.24|470.24|472.7|470.7|472.94|470.94|472.01|470.01|0
1643375840000|2022-01-28 13:17:20|473.17|471.17|473.64|471.64|473.64|471.64|472.94|470.94|0
1643375850000|2022-01-28 13:17:30|473.87|471.87|473.99|471.99|474.1|472.1|473.64|471.64|0
1643375860000|2022-01-28 13:17:40|474.46|472.46|473.4|471.4|474.46|472.46|473.4|471.4|0
1643375870000|2022-01-28 13:17:50|473.64|471.64|474.8|472.8|474.8|472.8|473.64|471.64|0
1643375880000|2022-01-28 13:18:00|474.57|472.57|474.8|472.8|474.8|472.8|474.33|472.33|0
1643375890000|2022-01-28 13:18:10|475.27|473.27|475.27|473.27|475.27|473.27|475.27|473.27|0
1643375900000|2022-01-28 13:18:20|475.97|473.97|476.2|474.2|476.2|474.2|475.97|473.97|0
1643375910000|2022-01-28 13:18:30|475.97|473.97|475.97|473.97|475.97|473.97|475.73|473.73|0
1643375920000|2022-01-28 13:18:40|476.09|474.09|475.73|473.73|476.09|474.09|475.5|473.5|0
1643375930000|2022-01-28 13:18:50|475.27|473.27|475.27|473.27|475.73|473.73|475.27|473.27|0
1643375940000|2022-01-28 13:19:00|475.03|473.03|474.57|472.57|475.15|473.15|474.57|472.57|0
1643375950000|2022-01-28 13:19:10|474.1|472.1|474.57|472.57|474.57|472.57|474.1|472.1|0
1643375960000|2022-01-28 13:19:20|474.8|472.8|474.8|472.8|474.8|472.8|474.33|472.33|0
1643375970000|2022-01-28 13:19:30|475.03|473.03|473.17|471.17|475.03|473.03|473.17|471.17|0
1643375980000|2022-01-28 13:19:40|473.52|471.52|474.1|472.1|474.1|472.1|473.52|471.52|0
1643375990000|2022-01-28 13:19:50|474.33|472.33|473.87|471.87|474.33|472.33|473.87|471.87|0
1643376000000|2022-01-28 13:20:00|474.1|472.1|474.8|472.8|474.8|472.8|473.63|471.63|0
1643376010000|2022-01-28 13:20:10|475.03|473.03|476.32|474.32|476.32|474.32|475.03|473.03|0
1643376020000|2022-01-28 13:20:20|476.66|474.66|477.13|475.13|477.13|475.13|476.66|474.66|0
1643376030000|2022-01-28 13:20:30|476.9|474.9|477.02|475.02|477.13|475.13|476.66|474.66|0
1643376040000|2022-01-28 13:20:40|477.36|475.36|477.13|475.13|477.6|475.6|477.13|475.13|0
1643376050000|2022-01-28 13:20:50|477.6|475.6|478.06|476.06|478.06|476.06|477.36|475.36|0
1643376060000|2022-01-28 13:21:00|477.72|475.72|477.83|475.83|477.83|475.83|477.36|475.36|0
1643376070000|2022-01-28 13:21:10|477.36|475.36|477.6|475.6|478.06|476.06|477.36|475.36|0
1643376080000|2022-01-28 13:21:20|477.83|475.83|477.36|475.36|478.3|476.3|477.36|475.36|0
1643376090000|2022-01-28 13:21:30|476.9|474.9|476.9|474.9|476.9|474.9|476.9|474.9|0
1643376100000|2022-01-28 13:21:40|476.66|474.66|477.13|475.13|477.13|475.13|476.66|474.66|0
1643376110000|2022-01-28 13:21:50|477.36|475.36|477.36|475.36|477.36|475.36|477.13|475.13|0
1643376120000|2022-01-28 13:22:00|476.9|474.9|477.13|475.13|477.13|475.13|476.9|474.9|0
1643376130000|2022-01-28 13:22:10|476.9|474.9|478.76|476.76|478.76|476.76|476.9|474.9|0
1643376140000|2022-01-28 13:22:20|478.89|476.89|479|477|479|477|478.65|476.65|0
1643376150000|2022-01-28 13:22:30|478.53|476.53|479.46|477.46|479.7|477.7|478.53|476.53|0
1643376160000|2022-01-28 13:22:40|479.23|477.23|479|477|479.7|477.7|479|477|0
1643376170000|2022-01-28 13:22:50|479.23|477.23|479.7|477.7|479.7|477.7|479.23|477.23|0
1643376180000|2022-01-28 13:23:00|478.89|476.89|479.7|477.7|479.7|477.7|478.89|476.89|0
1643376190000|2022-01-28 13:23:10|480.05|478.05|479.7|477.7|480.05|478.05|479.46|477.46|0
1643376200000|2022-01-28 13:23:20|479.46|477.46|479|477|479.46|477.46|478.06|476.06|0
1643376210000|2022-01-28 13:23:30|479.46|477.46|479.23|477.23|479.7|477.7|478.53|476.53|0
1643376220000|2022-01-28 13:23:40|479|477|478.89|476.89|479.23|477.23|478.89|476.89|0
1643376230000|2022-01-28 13:23:50|478.3|476.3|478.3|476.3|478.3|476.3|477.83|475.83|0
1643376240000|2022-01-28 13:24:00|478.53|476.53|478.3|476.3|478.53|476.53|477.83|475.83|0
1643376250000|2022-01-28 13:24:10|478.53|476.53|477.36|475.36|478.53|476.53|477.36|475.36|0
1643376260000|2022-01-28 13:24:20|477.02|475.02|477.36|475.36|477.36|475.36|476.9|474.9|0
1643376270000|2022-01-28 13:24:30|477.83|475.83|478.53|476.53|478.53|476.53|477.83|475.83|0
1643376280000|2022-01-28 13:24:40|478.3|476.3|477.83|475.83|478.3|476.3|477.83|475.83|0
1643376290000|2022-01-28 13:24:50|478.3|476.3|478.53|476.53|478.76|476.76|478.3|476.3|0
1643376300000|2022-01-28 13:25:00|479.12|477.12|479.7|477.7|479.7|477.7|478.42|476.42|0
1643376310000|2022-01-28 13:25:10|479.46|477.46|479.7|477.7|479.7|477.7|479.23|477.23|0
1643376320000|2022-01-28 13:25:20|480.4|478.4|480.52|478.52|480.75|478.75|480.4|478.4|0
1643376330000|2022-01-28 13:25:30|480.87|478.87|481.46|479.46|481.46|479.46|480.87|478.87|0
1643376340000|2022-01-28 13:25:40|481.69|479.69|482.04|480.04|482.04|480.04|481.57|479.57|0
1643376350000|2022-01-28 13:25:50|481.8|479.8|482.5|480.5|482.5|480.5|481.8|479.8|0
1643376360000|2022-01-28 13:26:00|481.8|479.8|482.74|480.74|482.74|480.74|481.8|479.8|0
1643376370000|2022-01-28 13:26:10|482.03|480.03|481.57|479.57|482.27|480.27|481.57|479.57|0
1643376380000|2022-01-28 13:26:20|481.69|479.69|481.33|479.33|481.69|479.69|481.33|479.33|0
1643376390000|2022-01-28 13:26:30|481.1|479.1|480.4|478.4|481.1|479.1|480.4|478.4|0
1643376400000|2022-01-28 13:26:40|480.16|478.16|480.4|478.4|480.4|478.4|480.16|478.16|0
1643376410000|2022-01-28 13:26:50|480.63|478.63|481.45|479.45|481.45|479.45|480.63|478.63|0
1643376420000|2022-01-28 13:27:00|481.57|479.57|481.8|479.8|481.8|479.8|481.45|479.45|0
1643376430000|2022-01-28 13:27:10|481.57|479.57|481.33|479.33|481.8|479.8|481.33|479.33|0
1643376440000|2022-01-28 13:27:20|481.8|479.8|482.5|480.5|482.5|480.5|481.8|479.8|0
1643376450000|2022-01-28 13:27:30|482.03|480.03|480.16|478.16|482.03|480.03|480.16|478.16|0
1643376460000|2022-01-28 13:27:40|478.3|476.3|479|477|479.58|477.58|476.66|474.66|0
1643376470000|2022-01-28 13:27:50|478.3|476.3|478.42|476.42|479|477|478.3|476.3|0
1643376480000|2022-01-28 13:28:00|477.6|475.6|478.06|476.06|478.18|476.18|477.6|475.6|0
1643376490000|2022-01-28 13:28:10|478.18|476.18|479.46|477.46|479.46|477.46|478.18|476.18|0
1643376500000|2022-01-28 13:28:20|479.35|477.35|479.82|477.82|479.82|477.82|479.35|477.35|0
1643376510000|2022-01-28 13:28:30|480.16|478.16|480.87|478.87|480.87|478.87|480.16|478.16|0
1643376520000|2022-01-28 13:28:40|481.8|479.8|481.22|479.22|481.8|479.8|481.22|479.22|0
1643376530000|2022-01-28 13:28:50|480.75|478.75|480.99|478.99|481.22|479.22|480.75|478.75|0
1643376540000|2022-01-28 13:29:00|480.05|478.05|479.93|477.93|480.4|478.4|479.93|477.93|0
1643376550000|2022-01-28 13:29:10|479.7|477.7|479.23|477.23|479.7|477.7|479.23|477.23|0
1643376560000|2022-01-28 13:29:20|479|477|479.82|477.82|479.82|477.82|478.76|476.76|0
1643376570000|2022-01-28 13:29:30|480.4|478.4|478.88|476.88|480.4|478.4|478.88|476.88|0
1643376590000|2022-01-28 13:29:50|479|477|479.12|477.12|479.12|477.12|479|477|0
1643376600000|2022-01-28 13:30:00|478.88|476.88|474.68|472.68|478.88|476.88|474.68|472.68|0
1643376610000|2022-01-28 13:30:10|469.1|467.1|469.33|467.33|471.77|469.77|469.1|467.1|0
1643376620000|2022-01-28 13:30:20|470.84|468.84|462.84|460.84|470.84|468.84|462.84|460.84|0
1643376630000|2022-01-28 13:30:30|466.31|464.31|466.66|464.66|467.12|465.12|466.19|464.19|0
1643376640000|2022-01-28 13:30:40|468.28|466.28|468.28|466.28|469.1|467.1|468.28|466.28|0
1643376650000|2022-01-28 13:30:50|467.59|465.59|464.34|462.34|467.82|465.82|464.34|462.34|0
1643376660000|2022-01-28 13:31:00|463.18|461.18|463.53|461.53|463.53|461.53|463.18|461.18|0
1643376670000|2022-01-28 13:31:10|462.95|460.95|463.41|461.41|463.41|461.41|462.02|460.02|0
1643376680000|2022-01-28 13:31:20|463.88|461.88|458.21|456.21|463.88|461.88|458.21|456.21|0
1643376690000|2022-01-28 13:31:30|457.98|455.98|451.41|449.41|457.98|455.98|451.41|449.41|0
1643376700000|2022-01-28 13:31:40|454.63|452.63|455.45|453.45|455.45|453.45|454.63|452.63|0
1643376710000|2022-01-28 13:31:50|454.4|452.4|456.71|454.71|456.71|454.71|454.4|452.4|0
1643376720000|2022-01-28 13:32:00|456.48|454.48|456.25|454.25|456.48|454.48|456.25|454.25|0
1643376730000|2022-01-28 13:32:10|453.48|451.48|453.94|451.94|455.33|453.33|453.48|451.48|0
1643376740000|2022-01-28 13:32:20|453.71|451.71|450.15|448.15|453.71|451.71|450.15|448.15|0
1643376750000|2022-01-28 13:32:30|450.95|448.95|449.46|447.46|450.95|448.95|449.46|447.46|0
1643376760000|2022-01-28 13:32:40|449.23|447.23|451.41|449.41|451.99|449.99|449.23|447.23|0
1643376770000|2022-01-28 13:32:50|451.99|449.99|453.48|451.48|453.6|451.6|451.99|449.99|0
1643376780000|2022-01-28 13:33:00|453.25|451.25|454.4|452.4|454.4|452.4|453.02|451.02|0
1643376790000|2022-01-28 13:33:10|454.63|452.63|455.09|453.09|455.09|453.09|454.63|452.63|0
1643376800000|2022-01-28 13:33:20|455.79|453.79|455.09|453.09|456.25|454.25|455.09|453.09|0
1643376810000|2022-01-28 13:33:30|455.91|453.91|455.21|453.21|455.91|453.91|454.29|452.29|0
1643376820000|2022-01-28 13:33:40|454.63|452.63|453.83|451.83|454.98|452.98|453.83|451.83|0
1643376830000|2022-01-28 13:33:50|452.56|450.56|453.14|451.14|453.37|451.37|452.56|450.56|0
1643376840000|2022-01-28 13:34:00|452.56|450.56|451.41|449.41|452.56|450.56|451.41|449.41|0
1643376850000|2022-01-28 13:34:10|451.18|449.18|454.17|452.17|454.17|452.17|451.18|449.18|0
1643376860000|2022-01-28 13:34:20|453.83|451.83|454.86|452.86|455.67|453.67|453.83|451.83|0
1643376870000|2022-01-28 13:34:30|455.79|453.79|455.32|453.32|455.79|453.79|455.32|453.32|0
1643376880000|2022-01-28 13:34:40|454.4|452.4|454.4|452.4|454.4|452.4|453.48|451.48|0
1643376890000|2022-01-28 13:34:50|454.63|452.63|454.86|452.86|454.86|452.86|454.29|452.29|0
1643376900000|2022-01-28 13:35:00|454.17|452.17|453.6|451.6|454.17|452.17|453.37|451.37|0
1643376910000|2022-01-28 13:35:10|452.79|450.79|454.86|452.86|454.86|452.86|452.1|450.1|0
1643376920000|2022-01-28 13:35:20|453.71|451.71|454.17|452.17|454.17|452.17|453.48|451.48|0
1643376930000|2022-01-28 13:35:30|453.48|451.48|454.63|452.63|454.63|452.63|453.48|451.48|0
1643376940000|2022-01-28 13:35:40|454.17|452.17|454.17|452.17|454.52|452.52|454.17|452.17|0
1643376950000|2022-01-28 13:35:50|454.29|452.29|455.44|453.44|455.55|453.55|454.29|452.29|0
1643376960000|2022-01-28 13:36:00|454.63|452.63|457.17|455.17|457.17|455.17|454.63|452.63|0
1643376970000|2022-01-28 13:36:10|456.48|454.48|456.25|454.25|456.71|454.71|455.9|453.9|0
1643376980000|2022-01-28 13:36:20|456.02|454.02|452.33|450.33|456.02|454.02|452.33|450.33|0
1643376990000|2022-01-28 13:36:30|451.18|449.18|451.87|449.87|451.87|449.87|450.49|448.49|0
1643377000000|2022-01-28 13:36:40|452.91|450.91|454.4|452.4|454.4|452.4|452.45|450.45|0
1643377010000|2022-01-28 13:36:50|453.71|451.71|454.4|452.4|454.52|452.52|453.6|451.6|0
1643377020000|2022-01-28 13:37:00|454.52|452.52|453.94|451.94|454.52|452.52|453.83|451.83|0
1643377030000|2022-01-28 13:37:10|452.79|450.79|452.68|450.68|453.48|451.48|452.68|450.68|0
1643377040000|2022-01-28 13:37:20|453.02|451.02|453.71|451.71|454.17|452.17|452.91|450.91|0
1643377050000|2022-01-28 13:37:30|453.37|451.37|452.56|450.56|453.37|451.37|452.1|450.1|0
1643377060000|2022-01-28 13:37:40|452.91|450.91|450.72|448.72|453.02|451.02|450.72|448.72|0
1643377070000|2022-01-28 13:37:50|450.61|448.61|451.3|449.3|451.3|449.3|450.38|448.38|0
1643377080000|2022-01-28 13:38:00|452.1|450.1|452.56|450.56|453.02|451.02|452.1|450.1|0
1643377090000|2022-01-28 13:38:10|452.1|450.1|453.37|451.37|453.48|451.48|452.1|450.1|0
1643377100000|2022-01-28 13:38:20|453.71|451.71|452.79|450.79|453.71|451.71|452.79|450.79|0
1643377110000|2022-01-28 13:38:30|451.99|449.99|450.49|448.49|451.99|449.99|450.49|448.49|0
1643377120000|2022-01-28 13:38:40|449.57|447.57|449.8|447.8|449.8|447.8|448.88|446.88|0
1643377130000|2022-01-28 13:38:50|446.82|444.82|447.5|445.5|447.73|445.73|446.82|444.82|0
1643377140000|2022-01-28 13:39:00|446.25|444.25|447.73|445.73|448.54|446.54|446.25|444.25|0
1643377150000|2022-01-28 13:39:10|447.27|445.27|448.42|446.42|448.42|446.42|447.27|445.27|0
1643377160000|2022-01-28 13:39:20|448.54|446.54|447.85|445.85|449.11|447.11|447.85|445.85|0
1643377170000|2022-01-28 13:39:30|446.82|444.82|448.95|446.95|448.95|446.95|446.82|444.82|0
1643377180000|2022-01-28 13:39:40|448.37|446.37|447.54|445.54|448.6|446.6|447.54|445.54|0
1643377190000|2022-01-28 13:39:50|447.19|445.19|447.54|445.54|447.77|445.77|447.19|445.19|0
1643377200000|2022-01-28 13:40:00|446.5|444.5|446.62|444.62|446.62|444.62|445.57|443.57|0
1643377210000|2022-01-28 13:40:10|447.89|445.89|449.74|447.74|449.74|447.74|447.89|445.89|0
1643377220000|2022-01-28 13:40:20|449.27|447.27|450.2|448.2|450.2|448.2|449.27|447.27|0
1643377230000|2022-01-28 13:40:30|450.55|448.55|447.71|445.71|450.55|448.55|447.71|445.71|0
1643377240000|2022-01-28 13:40:40|447.35|445.35|447.24|445.24|447.35|445.35|446.89|444.89|0
1643377250000|2022-01-28 13:40:50|445.72|443.72|447.69|445.69|447.69|445.69|445.72|443.72|0
1643377260000|2022-01-28 13:41:00|447.58|445.58|446.3|444.3|447.58|445.58|446.3|444.3|0
1643377270000|2022-01-28 13:41:10|446.65|444.65|446.53|444.53|446.65|444.65|445.72|443.72|0
1643377280000|2022-01-28 13:41:20|446.42|444.42|445.37|443.37|446.42|444.42|445.26|443.26|0
1643377290000|2022-01-28 13:41:30|444.68|442.68|444.44|442.44|444.68|442.68|444.21|442.21|0
1643377300000|2022-01-28 13:41:40|444.56|442.56|443.75|441.75|444.56|442.56|443.75|441.75|0
1643377310000|2022-01-28 13:41:50|443.17|441.17|441.78|439.78|443.29|441.29|441.78|439.78|0
1643377320000|2022-01-28 13:42:00|441.66|439.66|440.28|438.28|441.66|439.66|440.28|438.28|0
1643377330000|2022-01-28 13:42:10|439.58|437.58|438.43|436.43|440.51|438.51|438.43|436.43|0
1643377340000|2022-01-28 13:42:20|439.24|437.24|439.12|437.12|439.58|437.58|439.12|437.12|0
1643377350000|2022-01-28 13:42:30|441.09|439.09|439.81|437.81|441.09|439.09|439.7|437.7|0
1643377360000|2022-01-28 13:42:40|440.51|438.51|441.66|439.66|441.66|439.66|440.51|438.51|0
1643377370000|2022-01-28 13:42:50|441.9|439.9|443.28|441.28|443.28|441.28|441.66|439.66|0
1643377380000|2022-01-28 13:43:00|442.82|440.82|443.28|441.28|443.28|441.28|442.71|440.71|0
1643377390000|2022-01-28 13:43:10|443.41|441.41|443.75|441.75|443.75|441.75|443.05|441.05|0
1643377400000|2022-01-28 13:43:20|442.87|440.87|443.45|441.45|443.57|441.57|442.87|440.87|0
1643377410000|2022-01-28 13:43:30|443.33|441.33|442.76|440.76|443.45|441.45|442.76|440.76|0
1643377420000|2022-01-28 13:43:40|442.4|440.4|441.01|439.01|442.4|440.4|441.01|439.01|0
1643377430000|2022-01-28 13:43:50|440.31|438.31|439.62|437.62|440.31|438.31|439.62|437.62|0
1643377440000|2022-01-28 13:44:00|439.15|437.15|438.45|436.45|439.62|437.62|438.45|436.45|0
1643377450000|2022-01-28 13:44:10|439.15|437.15|439.15|437.15|439.38|437.38|438.92|436.92|0
1643377460000|2022-01-28 13:44:20|439.85|437.85|441.01|439.01|441.01|439.01|439.85|437.85|0
1643377470000|2022-01-28 13:44:30|440.9|438.9|441.13|439.13|441.13|439.13|440.78|438.78|0
1643377480000|2022-01-28 13:44:40|441.47|439.47|442.87|440.87|442.87|440.87|441.47|439.47|0
1643377490000|2022-01-28 13:44:50|442.63|440.63|443.1|441.1|443.1|441.1|441.94|439.94|0
1643377500000|2022-01-28 13:45:00|442.87|440.87|443.1|441.1|443.8|441.8|442.87|440.87|0
1643377510000|2022-01-28 13:45:10|443.33|441.33|442.06|440.06|443.33|441.33|442.06|440.06|0
1643377520000|2022-01-28 13:45:20|443.33|441.33|444.73|442.73|445.19|443.19|443.33|441.33|0
1643377530000|2022-01-28 13:45:30|444.96|442.96|445.43|443.43|445.43|443.43|444.5|442.5|0
1643377540000|2022-01-28 13:45:40|445.87|443.87|446.92|444.92|446.92|444.92|445.87|443.87|0
1643377550000|2022-01-28 13:45:50|447.15|445.15|447.73|445.73|447.73|445.73|447.03|445.03|0
1643377560000|2022-01-28 13:46:00|447.96|445.96|449.36|447.36|449.36|447.36|447.96|445.96|0
1643377570000|2022-01-28 13:46:10|449.13|447.13|448.78|446.78|449.13|447.13|448.2|446.2|0
1643377580000|2022-01-28 13:46:20|447.73|445.73|448.78|446.78|448.78|446.78|447.73|445.73|0
1643377590000|2022-01-28 13:46:30|448.2|446.2|448.43|446.43|448.43|446.43|447.27|445.27|0
1643377600000|2022-01-28 13:46:40|447.96|445.96|447.39|445.39|447.96|445.96|447.39|445.39|0
1643377610000|2022-01-28 13:46:50|446.92|444.92|446.33|444.33|446.92|444.92|446.33|444.33|0
1643377620000|2022-01-28 13:47:00|446.69|444.69|447.03|445.03|447.03|445.03|446.33|444.33|0
1643377630000|2022-01-28 13:47:10|447.5|445.5|446.69|444.69|447.73|445.73|446.69|444.69|0
1643377640000|2022-01-28 13:47:20|447.5|445.5|447.85|445.85|447.85|445.85|447.5|445.5|0
1643377650000|2022-01-28 13:47:30|447.73|445.73|446.57|444.57|447.73|445.73|446.46|444.46|0
1643377660000|2022-01-28 13:47:40|446.8|444.8|447.03|445.03|447.03|445.03|446.8|444.8|0
1643377670000|2022-01-28 13:47:50|446.33|444.33|446.8|444.8|446.8|444.8|446.33|444.33|0
1643377680000|2022-01-28 13:48:00|447.03|445.03|447.27|445.27|447.27|445.27|447.03|445.03|0
1643377690000|2022-01-28 13:48:10|446.92|444.92|447.39|445.39|447.39|445.39|446.8|444.8|0
1643377700000|2022-01-28 13:48:20|447.5|445.5|447.39|445.39|447.5|445.5|446.57|444.57|0
1643377710000|2022-01-28 13:48:30|446.8|444.8|448.2|446.2|448.2|446.2|446.8|444.8|0
1643377720000|2022-01-28 13:48:40|448.43|446.43|448.2|446.2|448.43|446.43|448.2|446.2|0
1643377730000|2022-01-28 13:48:50|448.78|446.78|447.27|445.27|448.78|446.78|447.27|445.27|0
1643377740000|2022-01-28 13:49:00|448.08|446.08|448.08|446.08|448.2|446.2|447.73|445.73|0
1643377750000|2022-01-28 13:49:10|447.03|445.03|447.85|445.85|447.85|445.85|446.92|444.92|0
1643377760000|2022-01-28 13:49:20|448.66|446.66|450.29|448.29|450.29|448.29|448.66|446.66|0
1643377770000|2022-01-28 13:49:30|450.76|448.76|449.72|447.72|450.76|448.76|449.72|447.72|0
1643377780000|2022-01-28 13:49:40|450.29|448.29|450.53|448.53|450.76|448.76|450.29|448.29|0
1643377790000|2022-01-28 13:49:50|450.99|448.99|451.23|449.23|451.23|449.23|450.99|448.99|0
1643377800000|2022-01-28 13:50:00|450.76|448.76|449.95|447.95|450.76|448.76|449.95|447.95|0
1643377810000|2022-01-28 13:50:10|450.29|448.29|451.93|449.93|452.39|450.39|450.29|448.29|0
1643377820000|2022-01-28 13:50:20|452.16|450.16|454.03|452.03|454.03|452.03|452.16|450.16|0
1643377830000|2022-01-28 13:50:30|453.56|451.56|452.98|450.98|453.79|451.79|452.98|450.98|0
1643377840000|2022-01-28 13:50:40|452.86|450.86|453.56|451.56|453.56|451.56|452.51|450.51|0
1643377850000|2022-01-28 13:50:50|453.79|451.79|453.22|451.22|453.79|451.79|452.28|450.28|0
1643377860000|2022-01-28 13:51:00|453.09|451.09|453.09|451.09|453.33|451.33|453.09|451.09|0
1643377870000|2022-01-28 13:51:10|453.33|451.33|453.45|451.45|453.56|451.56|453.33|451.33|0
1643377880000|2022-01-28 13:51:20|454.96|452.96|453.45|451.45|454.96|452.96|453.33|451.33|0
1643377890000|2022-01-28 13:51:30|452.86|450.86|450.29|448.29|452.86|450.86|450.29|448.29|0
1643377900000|2022-01-28 13:51:40|450.06|448.06|449.83|447.83|450.53|448.53|449.83|447.83|0
1643377910000|2022-01-28 13:51:50|450.13|448.13|450.48|448.48|450.48|448.48|450.13|448.13|0
1643377920000|2022-01-28 13:52:00|451.3|449.3|450.03|448.03|451.3|449.3|450.03|448.03|0
1643377930000|2022-01-28 13:52:10|449.8|447.8|450.5|448.5|450.5|448.5|449.46|447.46|0
1643377940000|2022-01-28 13:52:20|451.32|449.32|454|452|454|452|451.32|449.32|0
1643377950000|2022-01-28 13:52:30|453.76|451.76|453.06|451.06|453.76|451.76|453.06|451.06|0
1643377960000|2022-01-28 13:52:40|452.72|450.72|453.88|451.88|453.88|451.88|452.6|450.6|0
1643377970000|2022-01-28 13:52:50|454.7|452.7|455.29|453.29|455.4|453.4|454.7|452.7|0
1643377980000|2022-01-28 13:53:00|455.86|453.86|454.93|452.93|455.86|453.86|454.93|452.93|0
1643377990000|2022-01-28 13:53:10|454.23|452.23|454.7|452.7|454.7|452.7|454|452|0
1643378000000|2022-01-28 13:53:20|454.82|452.82|456.22|454.22|456.33|454.33|454.82|452.82|0
1643378010000|2022-01-28 13:53:30|455.05|453.05|455.16|453.16|455.63|453.63|455.05|453.05|0
1643378020000|2022-01-28 13:53:40|455.52|453.52|454.7|452.7|455.52|453.52|454.7|452.7|0
1643378030000|2022-01-28 13:53:50|454.46|452.46|454.12|452.12|454.46|452.46|454|452|0
1643378040000|2022-01-28 13:54:00|454.23|452.23|453.53|451.53|454.23|452.23|453.06|451.06|0
1643378050000|2022-01-28 13:54:10|452.83|450.83|452.6|450.6|452.83|450.83|452.13|450.13|0
1643378060000|2022-01-28 13:54:20|453.06|451.06|454.12|452.12|454.12|452.12|453.06|451.06|0
1643378070000|2022-01-28 13:54:30|453.88|451.88|452.95|450.95|454.35|452.35|452.95|450.95|0
1643378080000|2022-01-28 13:54:40|453.3|451.3|453.76|451.76|453.88|451.88|453.06|451.06|0
1643378090000|2022-01-28 13:54:50|453.88|451.88|452.6|450.6|453.88|451.88|452.36|450.36|0
1643378100000|2022-01-28 13:55:00|454.35|452.35|454.82|452.82|454.82|452.82|454|452|0
1643378110000|2022-01-28 13:55:10|454.58|452.58|454.7|452.7|454.7|452.7|454.12|452.12|0
1643378120000|2022-01-28 13:55:20|453.53|451.53|454.23|452.23|454.23|452.23|453.53|451.53|0
1643378130000|2022-01-28 13:55:30|454.82|452.82|454.46|452.46|454.82|452.82|453.88|451.88|0
1643378140000|2022-01-28 13:55:40|455.05|453.05|455.05|453.05|455.05|453.05|454.7|452.7|0
1643378150000|2022-01-28 13:55:50|454.93|452.93|455.16|453.16|455.16|453.16|454.58|452.58|0
1643378160000|2022-01-28 13:56:00|455.28|453.28|453.88|451.88|455.28|453.28|453.88|451.88|0
1643378170000|2022-01-28 13:56:10|454.93|452.93|454.58|452.58|454.93|452.93|454.35|452.35|0
1643378180000|2022-01-28 13:56:20|454.46|452.46|453.88|451.88|454.46|452.46|452.72|450.72|0
1643378190000|2022-01-28 13:56:30|453.65|451.65|453.06|451.06|453.65|451.65|453.06|451.06|0
1643378200000|2022-01-28 13:56:40|452.6|450.6|452.02|450.02|452.6|450.6|451.9|449.9|0
1643378210000|2022-01-28 13:56:50|451.66|449.66|451.9|449.9|452.02|450.02|451.66|449.66|0
1643378220000|2022-01-28 13:57:00|452.02|450.02|450.03|448.03|452.02|450.02|450.03|448.03|0
1643378230000|2022-01-28 13:57:10|450.5|448.5|450.03|448.03|450.5|448.5|450.03|448.03|0
1643378240000|2022-01-28 13:57:20|449.92|447.92|449.8|447.8|449.92|447.92|449.8|447.8|0
1643378250000|2022-01-28 13:57:30|449.33|447.33|448.06|446.06|449.33|447.33|447.94|445.94|0
1643378260000|2022-01-28 13:57:40|447.47|445.47|446.43|444.43|447.47|445.47|446.08|444.08|0
1643378270000|2022-01-28 13:57:50|446.78|444.78|447.01|445.01|447.24|445.24|446.31|444.31|0
1643378280000|2022-01-28 13:58:00|447.13|445.13|446.2|444.2|447.13|445.13|446.2|444.2|0
1643378290000|2022-01-28 13:58:10|445.85|443.85|445.97|443.97|446.43|444.43|445.85|443.85|0
1643378300000|2022-01-28 13:58:20|445.85|443.85|446.08|444.08|446.31|444.31|445.85|443.85|0
1643378310000|2022-01-28 13:58:30|446.54|444.54|446.31|444.31|446.54|444.54|445.85|443.85|0
1643378320000|2022-01-28 13:58:40|445.38|443.38|446.08|444.08|446.08|444.08|445.27|443.27|0
1643378330000|2022-01-28 13:58:50|445.38|443.38|445.5|443.5|445.61|443.61|445.38|443.38|0
1643378340000|2022-01-28 13:59:00|445.38|443.38|445.38|443.38|445.38|443.38|445.15|443.15|0
1643378350000|2022-01-28 13:59:10|445.61|443.61|446.31|444.31|446.54|444.54|445.61|443.61|0
1643378360000|2022-01-28 13:59:20|446.54|444.54|447.13|445.13|447.13|445.13|446.31|444.31|0
1643378370000|2022-01-28 13:59:30|447.47|445.47|447.59|445.59|447.59|445.59|447.47|445.47|0
1643378380000|2022-01-28 13:59:40|447.47|445.47|447.36|445.36|447.47|445.47|447.24|445.24|0
1643378390000|2022-01-28 13:59:50|447.01|445.01|446.54|444.54|447.13|445.13|446.54|444.54|0
1643378400000|2022-01-28 14:00:00|445.73|443.73|444.92|442.92|446.08|444.08|444.92|442.92|0
1643378410000|2022-01-28 14:00:10|445.61|443.61|447.36|445.36|447.36|445.36|445.61|443.61|0
1643378420000|2022-01-28 14:00:20|447.71|445.71|446.78|444.78|447.71|445.71|446.78|444.78|0
1643378430000|2022-01-28 14:00:30|447.59|445.59|447.71|445.71|447.94|445.94|447.59|445.59|0
1643378440000|2022-01-28 14:00:40|448.64|446.64|448.64|446.64|448.87|446.87|448.64|446.64|0
1643378450000|2022-01-28 14:00:50|448.29|446.29|448.76|446.76|448.76|446.76|448.29|446.29|0
1643378460000|2022-01-28 14:01:00|448.64|446.64|448.64|446.64|448.76|446.76|448.4|446.4|0
1643378470000|2022-01-28 14:01:10|448.76|446.76|450.03|448.03|450.03|448.03|448.76|446.76|0
1643378480000|2022-01-28 14:01:20|450.26|448.26|450.26|448.26|450.5|448.5|450.26|448.26|0
1643378490000|2022-01-28 14:01:30|450.03|448.03|450.03|448.03|450.03|448.03|449.33|447.33|0
1643378500000|2022-01-28 14:01:40|449.92|447.92|450.15|448.15|450.15|448.15|449.92|447.92|0
1643378510000|2022-01-28 14:01:50|449.92|447.92|449.33|447.33|450.03|448.03|449.33|447.33|0
1643378520000|2022-01-28 14:02:00|449.69|447.69|449.45|447.45|449.69|447.69|448.99|446.99|0
1643378530000|2022-01-28 14:02:10|449.1|447.1|448.87|446.87|449.1|447.1|448.87|446.87|0
1643378540000|2022-01-28 14:02:20|450.5|448.5|452.59|450.59|452.59|450.59|450.5|448.5|0
1643378550000|2022-01-28 14:02:30|452.36|450.36|452.25|450.25|452.59|450.59|452.25|450.25|0
1643378560000|2022-01-28 14:02:40|453.06|451.06|453.06|451.06|453.29|451.29|453.06|451.06|0
1643378570000|2022-01-28 14:02:50|453.42|451.42|453.53|451.53|453.53|451.53|453.42|451.42|0
1643378580000|2022-01-28 14:03:00|453.76|451.76|452.59|450.59|453.76|451.76|452.59|450.59|0
1643378590000|2022-01-28 14:03:10|452.36|450.36|455.16|453.16|455.16|453.16|452.36|450.36|0
1643378600000|2022-01-28 14:03:20|454.93|452.93|454.46|452.46|454.93|452.93|454.46|452.46|0
1643378610000|2022-01-28 14:03:30|454.23|452.23|454.23|452.23|454.23|452.23|453.99|451.99|0
1643378620000|2022-01-28 14:03:40|453.53|451.53|451.9|449.9|453.76|451.76|451.9|449.9|0
1643378630000|2022-01-28 14:03:50|452.13|450.13|452.02|450.02|452.36|450.36|451.55|449.55|0
1643378640000|2022-01-28 14:04:00|451.2|449.2|449.33|447.33|451.2|449.2|449.33|447.33|0
1643378650000|2022-01-28 14:04:10|448.99|446.99|448.17|446.17|448.99|446.99|448.17|446.17|0
1643378660000|2022-01-28 14:04:20|448.4|446.4|448.52|446.52|448.63|446.63|448.4|446.4|0
1643378670000|2022-01-28 14:04:30|447.94|445.94|447.47|445.47|447.94|445.94|446.31|444.31|0
1643378680000|2022-01-28 14:04:40|447.01|445.01|444.92|442.92|447.01|445.01|444.92|442.92|0
1643378690000|2022-01-28 14:04:50|445.61|443.61|444.22|442.22|445.61|443.61|444.22|442.22|0
1643378700000|2022-01-28 14:05:00|443.88|441.88|444.22|442.22|444.34|442.34|443.76|441.76|0
1643378710000|2022-01-28 14:05:10|444.68|442.68|443.76|441.76|444.68|442.68|443.52|441.52|0
1643378720000|2022-01-28 14:05:20|443.29|441.29|444.22|442.22|444.22|442.22|443.18|441.18|0
1643378730000|2022-01-28 14:05:30|444.45|442.45|445.38|443.38|445.38|443.38|444.45|442.45|0
1643378740000|2022-01-28 14:05:40|445.15|443.15|446.08|444.08|446.08|444.08|445.04|443.04|0
1643378750000|2022-01-28 14:05:50|446.31|444.31|446.43|444.43|447.24|445.24|446.31|444.31|0
1643378760000|2022-01-28 14:06:00|446.31|444.31|446.08|444.08|446.31|444.31|446.08|444.08|0
1643378770000|2022-01-28 14:06:10|445.61|443.61|444.92|442.92|445.61|443.61|444.92|442.92|0
1643378780000|2022-01-28 14:06:20|444.45|442.45|444.45|442.45|444.68|442.68|444.22|442.22|0
1643378790000|2022-01-28 14:06:30|443.52|441.52|444.45|442.45|444.45|442.45|443.52|441.52|0
1643378800000|2022-01-28 14:06:40|443.88|441.88|444.22|442.22|444.45|442.45|443.88|441.88|0
1643378810000|2022-01-28 14:06:50|443.99|441.99|444.68|442.68|444.68|442.68|443.99|441.99|0
1643378820000|2022-01-28 14:07:00|444.92|442.92|444.45|442.45|444.92|442.92|443.52|441.52|0
1643378830000|2022-01-28 14:07:10|444.22|442.22|442.6|440.6|444.22|442.22|442.6|440.6|0
1643378840000|2022-01-28 14:07:20|442.95|440.95|443.06|441.06|443.06|441.06|442.6|440.6|0
1643378850000|2022-01-28 14:07:30|442.6|440.6|443.75|441.75|443.75|441.75|442.6|440.6|0
1643378860000|2022-01-28 14:07:40|443.52|441.52|446.31|444.31|446.31|444.31|443.52|441.52|0
1643378870000|2022-01-28 14:07:50|446.54|444.54|445.27|443.27|446.54|444.54|445.27|443.27|0
1643378880000|2022-01-28 14:08:00|444.92|442.92|443.64|441.64|445.15|443.15|443.64|441.64|0
1643378890000|2022-01-28 14:08:10|442.48|440.48|442.83|440.83|443.06|441.06|442.48|440.48|0
1643378900000|2022-01-28 14:08:20|443.52|441.52|443.06|441.06|443.52|441.52|443.06|441.06|0
1643378910000|2022-01-28 14:08:30|443.18|441.18|441.67|439.67|443.18|441.18|441.67|439.67|0
1643378920000|2022-01-28 14:08:40|441.2|439.2|440.17|438.17|441.2|439.2|440.05|438.05|0
1643378930000|2022-01-28 14:08:50|439.58|437.58|439.81|437.81|439.81|437.81|439.24|437.24|0
1643378940000|2022-01-28 14:09:00|439.7|437.7|440.05|438.05|440.63|438.63|439.7|437.7|0
1643378950000|2022-01-28 14:09:10|439.81|437.81|440.74|438.74|440.74|438.74|439.81|437.81|0
1643378960000|2022-01-28 14:09:20|440.51|438.51|440.74|438.74|440.74|438.74|440.28|438.28|0
1643378970000|2022-01-28 14:09:30|440.51|438.51|440.28|438.28|440.51|438.51|440.05|438.05|0
1643378980000|2022-01-28 14:09:40|440.74|438.74|440.28|438.28|440.74|438.74|440.28|438.28|0
1643378990000|2022-01-28 14:09:50|440.4|438.4|440.74|438.74|440.74|438.74|440.4|438.4|0
1643379000000|2022-01-28 14:10:00|440.28|438.28|439.81|437.81|440.28|438.28|439.58|437.58|0
1643379010000|2022-01-28 14:10:10|440.17|438.17|440.05|438.05|440.74|438.74|440.05|438.05|0
1643379020000|2022-01-28 14:10:20|440.17|438.17|440.86|438.86|441.67|439.67|440.17|438.17|0
1643379030000|2022-01-28 14:10:30|441.44|439.44|442.95|440.95|442.95|440.95|441.44|439.44|0
1643379040000|2022-01-28 14:10:40|443.29|441.29|443.75|441.75|443.99|441.99|443.29|441.29|0
1643379050000|2022-01-28 14:10:50|443.52|441.52|442.83|440.83|443.99|441.99|442.83|440.83|0
1643379060000|2022-01-28 14:11:00|443.06|441.06|443.18|441.18|443.75|441.75|443.06|441.06|0
1643379070000|2022-01-28 14:11:10|442.36|440.36|442.83|440.83|442.83|440.83|442.36|440.36|0
1643379080000|2022-01-28 14:11:20|443.06|441.06|442.95|440.95|443.06|441.06|442.83|440.83|0
1643379090000|2022-01-28 14:11:30|442.83|440.83|443.29|441.29|443.99|441.99|442.83|440.83|0
1643379100000|2022-01-28 14:11:40|443.06|441.06|443.29|441.29|443.52|441.52|443.06|441.06|0
1643379110000|2022-01-28 14:11:50|443.06|441.06|443.64|441.64|443.99|441.99|443.06|441.06|0
1643379120000|2022-01-28 14:12:00|444.22|442.22|445.38|443.38|445.61|443.61|444.22|442.22|0
1643379130000|2022-01-28 14:12:10|444.8|442.8|444.91|442.91|444.91|442.91|444.8|442.8|0
1643379140000|2022-01-28 14:12:20|444.8|442.8|444.57|442.57|444.8|442.8|444.57|442.57|0
1643379150000|2022-01-28 14:12:30|444.34|442.34|443.06|441.06|444.34|442.34|442.95|440.95|0
1643379160000|2022-01-28 14:12:40|442.95|440.95|442.25|440.25|443.06|441.06|442.25|440.25|0
1643379170000|2022-01-28 14:12:50|442.13|440.13|442.36|440.36|442.36|440.36|442.13|440.13|0
1643379180000|2022-01-28 14:13:00|442.25|440.25|443.06|441.06|443.29|441.29|442.25|440.25|0
1643379190000|2022-01-28 14:13:10|443.29|441.29|443.52|441.52|443.52|441.52|443.18|441.18|0
1643379200000|2022-01-28 14:13:20|443.75|441.75|443.64|441.64|443.99|441.99|443.41|441.41|0
1643379210000|2022-01-28 14:13:30|443.52|441.52|443.41|441.41|443.52|441.52|442.95|440.95|0
1643379220000|2022-01-28 14:13:40|443.06|441.06|443.18|441.18|443.52|441.52|443.06|441.06|0
1643379230000|2022-01-28 14:13:50|443.52|441.52|444.57|442.57|444.57|442.57|443.41|441.41|0
1643379240000|2022-01-28 14:14:00|443.52|441.52|444.45|442.45|444.45|442.45|443.52|441.52|0
1643379250000|2022-01-28 14:14:10|444.57|442.57|445.5|443.5|445.96|443.96|444.57|442.57|0
1643379260000|2022-01-28 14:14:20|445.38|443.38|445.61|443.61|445.61|443.61|445.38|443.38|0
1643379270000|2022-01-28 14:14:30|445.73|443.73|444.8|442.8|445.73|443.73|444.8|442.8|0
1643379280000|2022-01-28 14:14:40|444.91|442.91|444.68|442.68|444.91|442.91|444.45|442.45|0
1643379290000|2022-01-28 14:14:50|444.91|442.91|445.03|443.03|445.03|443.03|444.91|442.91|0
1643379300000|2022-01-28 14:15:00|444.68|442.68|445.84|443.84|445.84|443.84|444.34|442.34|0
1643379310000|2022-01-28 14:15:10|444.91|442.91|444.45|442.45|445.27|443.27|444.45|442.45|0
1643379320000|2022-01-28 14:15:20|444.68|442.68|444.34|442.34|444.68|442.68|444.34|442.34|0
1643379330000|2022-01-28 14:15:30|444.22|442.22|444.34|442.34|444.45|442.45|444.22|442.22|0
1643379340000|2022-01-28 14:15:40|444.22|442.22|444.68|442.68|444.68|442.68|444.22|442.22|0
1643379350000|2022-01-28 14:15:50|444.91|442.91|444.8|442.8|444.91|442.91|444.68|442.68|0
1643379360000|2022-01-28 14:16:00|444.68|442.68|443.64|441.64|444.68|442.68|443.64|441.64|0
1643379370000|2022-01-28 14:16:10|443.75|441.75|443.98|441.98|443.98|441.98|443.75|441.75|0
1643379380000|2022-01-28 14:16:20|443.87|441.87|444.34|442.34|444.45|442.45|443.87|441.87|0
1643379390000|2022-01-28 14:16:30|444.57|442.57|444.91|442.91|444.91|442.91|444.57|442.57|0
1643379400000|2022-01-28 14:16:40|444.57|442.57|443.06|441.06|444.57|442.57|443.06|441.06|0
1643379410000|2022-01-28 14:16:50|442.36|440.36|441.2|439.2|442.36|440.36|441.2|439.2|0
1643379420000|2022-01-28 14:17:00|441.09|439.09|441.43|439.43|441.43|439.43|441.09|439.09|0
1643379430000|2022-01-28 14:17:10|442.13|440.13|442.02|440.02|442.13|440.13|441.79|439.79|0
1643379440000|2022-01-28 14:17:20|442.36|440.36|440.97|438.97|442.36|440.36|440.97|438.97|0
1643379450000|2022-01-28 14:17:30|441.2|439.2|440.51|438.51|441.43|439.43|440.51|438.51|0
1643379460000|2022-01-28 14:17:40|440.74|438.74|440.28|438.28|440.97|438.97|440.28|438.28|0
1643379470000|2022-01-28 14:17:50|440.16|438.16|439.24|437.24|440.16|438.16|439.24|437.24|0
1643379480000|2022-01-28 14:18:00|439.12|437.12|439.12|437.12|439.35|437.35|439.12|437.12|0
1643379490000|2022-01-28 14:18:10|439.35|437.35|439.12|437.12|439.35|437.35|439.12|437.12|0
1643379500000|2022-01-28 14:18:20|440.04|438.04|440.63|438.63|440.63|438.63|440.04|438.04|0
1643379510000|2022-01-28 14:18:30|440.51|438.51|440.63|438.63|440.97|438.97|440.51|438.51|0
1643379520000|2022-01-28 14:18:40|440.51|438.51|440.16|438.16|440.51|438.51|440.04|438.04|0
1643379530000|2022-01-28 14:18:50|439.81|437.81|440.74|438.74|440.74|438.74|439.81|437.81|0
1643379540000|2022-01-28 14:19:00|440.51|438.51|440.27|438.27|440.63|438.63|440.27|438.27|0
1643379550000|2022-01-28 14:19:10|440.74|438.74|440.4|438.4|440.74|438.74|440.27|438.27|0
1643379560000|2022-01-28 14:19:20|440.74|438.74|440.86|438.86|440.86|438.86|440.74|438.74|0
1643379570000|2022-01-28 14:19:30|440.51|438.51|439.12|437.12|440.51|438.51|439.12|437.12|0
1643379580000|2022-01-28 14:19:40|438.65|436.65|438.42|436.42|439.12|437.12|438.42|436.42|0
1643379590000|2022-01-28 14:19:50|438.77|436.77|438.89|436.89|439.01|437.01|438.42|436.42|0
1643379600000|2022-01-28 14:20:00|438.65|436.65|436.8|434.8|438.65|436.65|436.8|434.8|0
1643379610000|2022-01-28 14:20:10|437.04|435.04|436.69|434.69|437.27|435.27|436.69|434.69|0
1643379620000|2022-01-28 14:20:20|436.57|434.57|437.04|435.04|437.04|435.04|436.57|434.57|0
1643379630000|2022-01-28 14:20:30|436.92|434.92|436.57|434.57|436.92|434.92|436.57|434.57|0
1643379640000|2022-01-28 14:20:40|436.46|434.46|436.46|434.46|437.27|435.27|436.46|434.46|0
1643379650000|2022-01-28 14:20:50|436.57|434.57|436.11|434.11|436.57|434.57|435.88|433.88|0
1643379660000|2022-01-28 14:21:00|436|434|435.42|433.42|436|434|435.42|433.42|0
1643379670000|2022-01-28 14:21:10|435.31|433.31|435.19|433.19|435.42|433.42|435.19|433.19|0
1643379680000|2022-01-28 14:21:20|435.42|433.42|436.57|434.57|437.04|435.04|435.42|433.42|0
1643379690000|2022-01-28 14:21:30|436.69|434.69|435.88|433.88|436.69|434.69|435.88|433.88|0
1643379700000|2022-01-28 14:21:40|436|434|434.96|432.96|436|434|434.96|432.96|0
1643379710000|2022-01-28 14:21:50|435.31|433.31|435.42|433.42|435.54|433.54|435.31|433.31|0
1643379720000|2022-01-28 14:22:00|435.65|433.65|434.96|432.96|435.65|433.65|434.73|432.73|0
1643379730000|2022-01-28 14:22:10|435.08|433.08|434.96|432.96|435.19|433.19|434.96|432.96|0
1643379740000|2022-01-28 14:22:20|435.42|433.42|435.19|433.19|435.42|433.42|434.85|432.85|0
1643379750000|2022-01-28 14:22:30|435.08|433.08|435.08|433.08|435.19|433.19|435.08|433.08|0
1643379760000|2022-01-28 14:22:40|434.96|432.96|434.49|432.49|434.96|432.96|434.49|432.49|0
1643379770000|2022-01-28 14:22:50|434.03|432.03|434.26|432.26|434.26|432.26|434.03|432.03|0
1643379780000|2022-01-28 14:23:00|434.03|432.03|434.15|432.15|434.26|432.26|434.03|432.03|0
1643379790000|2022-01-28 14:23:10|434.03|432.03|434.03|432.03|434.15|432.15|434.03|432.03|0
1643379800000|2022-01-28 14:23:20|434.26|432.26|434.73|432.73|434.73|432.73|434.15|432.15|0
1643379810000|2022-01-28 14:23:30|435.65|433.65|435.88|433.88|435.88|433.88|435.19|433.19|0
1643379820000|2022-01-28 14:23:40|435.31|433.31|434.85|432.85|435.31|433.31|434.85|432.85|0
1643379830000|2022-01-28 14:23:50|434.96|432.96|435.88|433.88|435.88|433.88|434.96|432.96|0
1643379840000|2022-01-28 14:24:00|436.57|434.57|437.39|435.39|437.62|435.62|436.57|434.57|0
1643379850000|2022-01-28 14:24:10|438.31|436.31|437.15|435.15|438.31|436.31|437.15|435.15|0
1643379860000|2022-01-28 14:24:20|437.39|435.39|436.57|434.57|437.39|435.39|436.23|434.23|0
1643379870000|2022-01-28 14:24:30|436.92|434.92|436.34|434.34|436.92|434.92|436.34|434.34|0
1643379880000|2022-01-28 14:24:40|436.8|434.8|436.11|434.11|436.8|434.8|435.88|433.88|0
1643379890000|2022-01-28 14:24:50|436|434|436.23|434.23|436.57|434.57|436|434|0
1643379900000|2022-01-28 14:25:00|436.8|434.8|436.34|434.34|436.8|434.8|436.34|434.34|0
1643379910000|2022-01-28 14:25:10|436|434|435.42|433.42|436|434|435.42|433.42|0
1643379920000|2022-01-28 14:25:20|435.65|433.65|435.65|433.65|435.65|433.65|434.96|432.96|0
1643379930000|2022-01-28 14:25:30|434.72|432.72|435.65|433.65|435.65|433.65|434.72|432.72|0
1643379940000|2022-01-28 14:25:40|436|434|434.96|432.96|436|434|434.96|432.96|0
1643379950000|2022-01-28 14:25:50|434.26|432.26|434.26|432.26|434.26|432.26|433.57|431.57|0
1643379960000|2022-01-28 14:26:00|433.8|431.8|434.49|432.49|434.49|432.49|433.8|431.8|0
1643379970000|2022-01-28 14:26:10|434.15|432.15|434.03|432.03|434.26|432.26|434.03|432.03|0
1643379980000|2022-01-28 14:26:20|434.26|432.26|434.38|432.38|434.38|432.38|434.26|432.26|0
1643379990000|2022-01-28 14:26:30|434.26|432.26|434.72|432.72|434.96|432.96|434.26|432.26|0
1643380000000|2022-01-28 14:26:40|434.96|432.96|434.72|432.72|435.08|433.08|434.72|432.72|0
1643380010000|2022-01-28 14:26:50|434.49|432.49|434.26|432.26|434.49|432.49|433.57|431.57|0
1643380020000|2022-01-28 14:27:00|433.92|431.92|433.8|431.8|434.03|432.03|433.8|431.8|0
1643380030000|2022-01-28 14:27:10|434.03|432.03|434.96|432.96|434.96|432.96|434.03|432.03|0
1643380040000|2022-01-28 14:27:20|435.19|433.19|435.88|433.88|435.88|433.88|435.19|433.19|0
1643380050000|2022-01-28 14:27:30|435.77|433.77|435.88|433.88|435.88|433.88|435.77|433.77|0
1643380060000|2022-01-28 14:27:40|436.11|434.11|436.11|434.11|436.11|434.11|435.77|433.77|0
1643380070000|2022-01-28 14:27:50|436|434|434.49|432.49|436.46|434.46|434.49|432.49|0
1643380080000|2022-01-28 14:28:00|435.42|433.42|435.42|433.42|436.11|434.11|435.42|433.42|0
1643380090000|2022-01-28 14:28:10|435.65|433.65|435.07|433.07|435.65|433.65|435.07|433.07|0
1643380100000|2022-01-28 14:28:20|435.19|433.19|433.8|431.8|435.19|433.19|433.57|431.57|0
1643380110000|2022-01-28 14:28:30|434.03|432.03|433.11|431.11|434.03|432.03|433.11|431.11|0
1643380120000|2022-01-28 14:28:40|433.23|431.23|432.88|430.88|433.23|431.23|432.65|430.65|0
1643380130000|2022-01-28 14:28:50|432.65|430.65|432.88|430.88|433.11|431.11|432.65|430.65|0
1643380140000|2022-01-28 14:29:00|433.34|431.34|431.73|429.73|433.34|431.34|431.73|429.73|0
1643380150000|2022-01-28 14:29:10|431.5|429.5|429.65|427.65|431.5|429.5|429.65|427.65|0
1643380160000|2022-01-28 14:29:20|429.88|427.88|430.11|428.11|430.11|428.11|429.65|427.65|0
1643380170000|2022-01-28 14:29:30|429.88|427.88|430.34|428.34|430.57|428.57|429.88|427.88|0
1643380180000|2022-01-28 14:29:40|429.42|427.42|429.88|427.88|429.88|427.88|428.96|426.96|0
1643380190000|2022-01-28 14:29:50|429.65|427.65|429.65|427.65|429.65|427.65|428.73|426.73|0
1643380200000|2022-01-28 14:30:00|428.5|426.5|429.65|427.65|429.65|427.65|427.81|425.81|0
1643380210000|2022-01-28 14:30:10|430.34|428.34|430.34|428.34|430.34|428.34|429.42|427.42|0
1643380220000|2022-01-28 14:30:20|431.04|429.04|430.8|428.8|431.04|429.04|429.19|427.19|0
1643380230000|2022-01-28 14:30:30|431.27|429.27|430.34|428.34|431.27|429.27|429.65|427.65|0
1643380240000|2022-01-28 14:30:40|428.96|426.96|426.9|424.9|428.96|426.96|426.9|424.9|0
1643380250000|2022-01-28 14:30:50|425.52|423.52|426.67|424.67|426.67|424.67|425.52|423.52|0
1643380260000|2022-01-28 14:31:00|425.98|423.98|428.39|426.39|428.39|426.39|425.75|423.75|0
1643380270000|2022-01-28 14:31:10|429.65|427.65|433.34|431.34|433.34|431.34|429.65|427.65|0
1643380280000|2022-01-28 14:31:20|433.11|431.11|433.11|431.11|433.8|431.8|432.88|430.88|0
1643380290000|2022-01-28 14:31:30|432.19|430.19|434.49|432.49|434.49|432.49|432.19|430.19|0
1643380300000|2022-01-28 14:31:40|435.07|433.07|435.77|433.77|435.77|433.77|435.07|433.07|0
1643380310000|2022-01-28 14:31:50|436.8|434.8|437.49|435.49|437.49|435.49|436.8|434.8|0
1643380320000|2022-01-28 14:32:00|437.03|435.03|437.73|435.73|437.73|435.73|437.03|435.03|0
1643380330000|2022-01-28 14:32:10|438.19|436.19|439.11|437.11|439.11|437.11|438.19|436.19|0
1643380340000|2022-01-28 14:32:20|438.88|436.88|439.58|437.58|439.58|437.58|438.88|436.88|0
1643380350000|2022-01-28 14:32:30|439.81|437.81|442.36|440.36|442.36|440.36|439.81|437.81|0
1643380360000|2022-01-28 14:32:40|443.05|441.05|444.68|442.68|444.68|442.68|443.05|441.05|0
1643380370000|2022-01-28 14:32:50|445.84|443.84|446.66|444.66|446.66|444.66|445.84|443.84|0
1643380380000|2022-01-28 14:33:00|447.7|445.7|444.33|442.33|447.7|445.7|443.98|441.98|0
1643380390000|2022-01-28 14:33:10|443.75|441.75|446.07|444.07|446.07|444.07|443.75|441.75|0
1643380400000|2022-01-28 14:33:20|446.3|444.3|447.59|445.59|447.59|445.59|446.3|444.3|0
1643380410000|2022-01-28 14:33:30|448.39|446.39|451.08|449.08|451.08|449.08|448.39|446.39|0
1643380420000|2022-01-28 14:33:40|451.19|449.19|452.35|450.35|452.35|450.35|450.96|448.96|0
1643380430000|2022-01-28 14:33:50|451.08|449.08|452.24|450.24|452.24|450.24|451.08|449.08|0
1643380440000|2022-01-28 14:34:00|452.12|450.12|450.02|448.02|452.12|450.12|450.02|448.02|0
1643380450000|2022-01-28 14:34:10|450.14|448.14|453.52|451.52|453.52|451.52|450.14|448.14|0
1643380460000|2022-01-28 14:34:20|453.75|451.75|455.15|453.15|455.15|453.15|453.75|451.75|0
1643380470000|2022-01-28 14:34:30|452.94|450.94|451.42|449.42|452.94|450.94|451.42|449.42|0
1643380480000|2022-01-28 14:34:40|452.82|450.82|453.52|451.52|453.52|451.52|452.82|450.82|0
1643380490000|2022-01-28 14:34:50|454.22|452.22|455.62|453.62|455.62|453.62|453.99|451.99|0
1643380500000|2022-01-28 14:35:00|454.69|452.69|455.15|453.15|455.15|453.15|453.41|451.41|0
1643380510000|2022-01-28 14:35:10|456.09|454.09|458.19|456.19|458.42|456.42|456.09|454.09|0
1643380520000|2022-01-28 14:35:20|454.45|452.45|455.62|453.62|456.09|454.09|454.45|452.45|0
1643380530000|2022-01-28 14:35:30|456.21|454.21|457.49|455.49|457.72|455.72|456.21|454.21|0
1643380540000|2022-01-28 14:35:40|458.66|456.66|460.53|458.53|460.53|458.53|458.66|456.66|0
1643380550000|2022-01-28 14:35:50|462.64|460.64|465.45|463.45|465.69|463.69|462.64|460.64|0
1643380560000|2022-01-28 14:36:00|465.22|463.22|462.87|460.87|465.22|463.22|462.87|460.87|0
1643380570000|2022-01-28 14:36:10|462.29|460.29|461.94|459.94|462.29|460.29|461.7|459.7|0
1643380580000|2022-01-28 14:36:20|459.48|457.48|459.25|457.25|461.47|459.47|459.25|457.25|0
1643380590000|2022-01-28 14:36:30|460.53|458.53|461.36|459.36|461.36|459.36|460.06|458.06|0
1643380600000|2022-01-28 14:36:40|461.94|459.94|465.45|463.45|465.45|463.45|461.94|459.94|0
1643380610000|2022-01-28 14:36:50|466.63|464.63|466.99|464.99|468.04|466.04|466.63|464.63|0
1643380620000|2022-01-28 14:37:00|465.69|463.69|464.98|462.98|467.1|465.1|464.98|462.98|0
1643380630000|2022-01-28 14:37:10|463.34|461.34|465.11|463.11|465.11|463.11|463.34|461.34|0
1643380640000|2022-01-28 14:37:20|464.28|462.28|460.42|458.42|464.28|462.28|460.42|458.42|0
1643380650000|2022-01-28 14:37:30|461|459|459.95|457.95|461.59|459.59|459.95|457.95|0
1643380660000|2022-01-28 14:37:40|460.76|458.76|463.81|461.81|463.81|461.81|460.76|458.76|0
1643380670000|2022-01-28 14:37:50|463.58|461.58|462.4|460.4|463.58|461.58|460.53|458.53|0
1643380680000|2022-01-28 14:38:00|462.64|460.64|462.4|460.4|462.64|460.64|462.17|460.17|0
1643380690000|2022-01-28 14:38:10|463.11|461.11|466.16|464.16|466.16|464.16|463.11|461.11|0
1643380700000|2022-01-28 14:38:20|464.75|462.75|464.28|462.28|465.92|463.92|464.28|462.28|0
1643380710000|2022-01-28 14:38:30|463.81|461.81|465.45|463.45|466.52|464.52|463.81|461.81|0
1643380720000|2022-01-28 14:38:40|465.22|463.22|463.46|461.46|465.22|463.22|462.17|460.17|0
1643380730000|2022-01-28 14:38:50|464.05|462.05|462.76|460.76|464.98|462.98|462.76|460.76|0
1643380740000|2022-01-28 14:39:00|462.87|460.87|462.4|460.4|462.87|460.87|461.12|459.12|0
1643380750000|2022-01-28 14:39:10|463.46|461.46|465.22|463.22|465.22|463.22|463.46|461.46|0
1643380760000|2022-01-28 14:39:20|464.51|462.51|465.22|463.22|465.92|463.92|464.51|462.51|0
1643380770000|2022-01-28 14:39:30|464.05|462.05|462.87|460.87|464.05|462.05|462.87|460.87|0
1643380780000|2022-01-28 14:39:40|462.53|460.53|464.87|462.87|464.87|462.87|462.53|460.53|0
1643380790000|2022-01-28 14:39:50|464.64|462.64|463.11|461.11|464.64|462.64|463.11|461.11|0
1643380800000|2022-01-28 14:40:00|463.23|461.23|464.17|462.17|464.17|462.17|462.17|460.17|0
1643380810000|2022-01-28 14:40:10|464.05|462.05|466.16|464.16|466.16|464.16|464.05|462.05|0
1643380820000|2022-01-28 14:40:20|466.75|464.75|463.81|461.81|466.75|464.75|463.81|461.81|0
1643380830000|2022-01-28 14:40:30|461.47|459.47|461.59|459.59|463.58|461.58|461.47|459.47|0
1643380840000|2022-01-28 14:40:40|460.3|458.3|460.53|458.53|461|459|460.3|458.3|0
1643380850000|2022-01-28 14:40:50|459.95|457.95|461.7|459.7|461.82|459.82|459.95|457.95|0
1643380860000|2022-01-28 14:41:00|461.82|459.82|464.28|462.28|464.28|462.28|461.82|459.82|0
1643380870000|2022-01-28 14:41:10|464.05|462.05|462.4|460.4|464.05|462.05|462.4|460.4|0
1643380880000|2022-01-28 14:41:20|463.81|461.81|463.93|461.93|463.93|461.93|463.23|461.23|0
1643380890000|2022-01-28 14:41:30|463.7|461.7|466.86|464.86|466.86|464.86|463.7|461.7|0
1643380900000|2022-01-28 14:41:40|466.75|464.75|462.53|460.53|466.98|464.98|461.94|459.94|0
1643380910000|2022-01-28 14:41:50|462.4|460.4|460.53|458.53|462.4|460.4|460.53|458.53|0
1643380920000|2022-01-28 14:42:00|461.47|459.47|464.4|462.4|464.4|462.4|461.47|459.47|0
1643380930000|2022-01-28 14:42:10|463.46|461.46|466.98|464.98|466.98|464.98|463.46|461.46|0
1643380940000|2022-01-28 14:42:20|466.86|464.86|465.58|463.58|467.8|465.8|465.58|463.58|0
1643380950000|2022-01-28 14:42:30|464.04|462.04|464.04|462.04|464.75|462.75|464.04|462.04|0
1643380960000|2022-01-28 14:42:40|462.99|460.99|463.58|461.58|463.93|461.93|462.99|460.99|0
1643380970000|2022-01-28 14:42:50|465.45|463.45|464.75|462.75|465.69|463.69|464.75|462.75|0
1643380980000|2022-01-28 14:43:00|464.51|462.51|462.29|460.29|464.51|462.51|461.23|459.23|0
1643380990000|2022-01-28 14:43:10|461.23|459.23|461.47|459.47|461.82|459.82|460.89|458.89|0
1643381000000|2022-01-28 14:43:20|460.76|458.76|462.53|460.53|463.11|461.11|460.42|458.42|0
1643381010000|2022-01-28 14:43:30|461.93|459.93|462.06|460.06|462.64|460.64|461.93|459.93|0
1643381020000|2022-01-28 14:43:40|460.76|458.76|462.99|460.99|462.99|460.99|460.76|458.76|0
1643381030000|2022-01-28 14:43:50|464.04|462.04|464.04|462.04|464.4|462.4|464.04|462.04|0
1643381040000|2022-01-28 14:44:00|462.4|460.4|463.7|461.7|464.28|462.28|462.4|460.4|0
1643381050000|2022-01-28 14:44:10|464.4|462.4|466.63|464.63|466.63|464.63|464.4|462.4|0
1643381060000|2022-01-28 14:44:20|467.33|465.33|466.51|464.51|467.33|465.33|466.51|464.51|0
1643381070000|2022-01-28 14:44:30|465.92|463.92|466.28|464.28|466.28|464.28|465.92|463.92|0
1643381080000|2022-01-28 14:44:40|465.45|463.45|463.81|461.81|465.45|463.45|463.81|461.81|0
1643381090000|2022-01-28 14:44:50|465.92|463.92|466.75|464.75|466.75|464.75|465.45|463.45|0
1643381100000|2022-01-28 14:45:00|466.63|464.63|467.57|465.57|467.57|465.57|465.1|463.1|0
1643381110000|2022-01-28 14:45:10|466.98|464.98|466.98|464.98|467.22|465.22|466.98|464.98|0
1643381120000|2022-01-28 14:45:20|470.28|468.28|470.51|468.51|470.99|468.99|470.28|468.28|0
1643381130000|2022-01-28 14:45:30|470.28|468.28|470.43|468.43|471.72|469.72|470.28|468.28|0
1643381140000|2022-01-28 14:45:40|468.59|466.59|469.76|467.76|469.76|467.76|467.89|465.89|0
1643381150000|2022-01-28 14:45:50|469.53|467.53|468.59|466.59|469.53|467.53|468.59|466.59|0
1643381160000|2022-01-28 14:46:00|467.19|465.19|466.72|464.72|467.19|465.19|466.02|464.02|0
1643381170000|2022-01-28 14:46:10|466.95|464.95|468.71|466.71|469.29|467.29|466.95|464.95|0
1643381180000|2022-01-28 14:46:20|469.06|467.06|470.12|468.12|470.23|468.23|469.06|467.06|0
1643381190000|2022-01-28 14:46:30|469.18|467.18|470.93|468.93|470.93|468.93|469.18|467.18|0
1643381200000|2022-01-28 14:46:40|469.65|467.65|468.12|466.12|470.46|468.46|468.12|466.12|0
1643381210000|2022-01-28 14:46:50|469.65|467.65|471.4|469.4|471.4|469.4|469.65|467.65|0
1643381220000|2022-01-28 14:47:00|471.63|469.63|471.87|469.87|471.99|469.99|471.29|469.29|0
1643381230000|2022-01-28 14:47:10|472.57|470.57|471.87|469.87|472.57|470.57|471.87|469.87|0
1643381240000|2022-01-28 14:47:20|471.75|469.75|471.87|469.87|471.87|469.87|471.75|469.75|0
1643381250000|2022-01-28 14:47:30|472.34|470.34|471.99|469.99|472.8|470.8|471.4|469.4|0
1643381260000|2022-01-28 14:47:40|471.52|469.52|471.63|469.63|471.63|469.63|471.16|469.16|0
1643381270000|2022-01-28 14:47:50|472.22|470.22|472.22|470.22|472.8|470.8|472.22|470.22|0
1643381280000|2022-01-28 14:48:00|472.1|470.1|472.57|470.57|474.45|472.45|472.1|470.1|0
1643381290000|2022-01-28 14:48:10|469.53|467.53|470.35|468.35|470.35|468.35|469.53|467.53|0
1643381300000|2022-01-28 14:48:20|469.88|467.88|469.76|467.76|470.7|468.7|469.76|467.76|0
1643381310000|2022-01-28 14:48:30|470.46|468.46|472.22|470.22|472.22|470.22|470.12|468.12|0
1643381320000|2022-01-28 14:48:40|470.7|468.7|468.59|466.59|470.7|468.7|468.59|466.59|0
1643381330000|2022-01-28 14:48:50|468.82|466.82|468.12|466.12|469.29|467.29|468.12|466.12|0
1643381340000|2022-01-28 14:49:00|468.36|466.36|464.74|462.74|468.36|466.36|464.74|462.74|0
1643381350000|2022-01-28 14:49:10|462.52|460.52|462.75|460.75|462.75|460.75|461.82|459.82|0
1643381360000|2022-01-28 14:49:20|462.29|460.29|463.92|461.92|465.32|463.32|462.29|460.29|0
1643381370000|2022-01-28 14:49:30|463.68|461.68|465.21|463.21|465.21|463.21|463.68|461.68|0
1643381380000|2022-01-28 14:49:40|464.04|462.04|465.32|463.32|465.32|463.32|463.45|461.45|0
1643381390000|2022-01-28 14:49:50|467.19|465.19|468.36|466.36|468.36|466.36|467.19|465.19|0
1643381400000|2022-01-28 14:50:00|467.65|465.65|470.7|468.7|470.7|468.7|467.65|465.65|0
1643381410000|2022-01-28 14:50:10|470.58|468.58|469.18|467.18|470.58|468.58|469.06|467.06|0
1643381420000|2022-01-28 14:50:20|469.99|467.99|469.53|467.53|469.99|467.99|469.29|467.29|0
1643381430000|2022-01-28 14:50:30|469.41|467.41|469.29|467.29|469.41|467.41|468.36|466.36|0
1643381440000|2022-01-28 14:50:40|469.53|467.53|469.76|467.76|471.29|469.29|469.53|467.53|0
1643381450000|2022-01-28 14:50:50|469.06|467.06|463.92|461.92|469.06|467.06|463.92|461.92|0
1643381460000|2022-01-28 14:51:00|463.81|461.81|461.35|459.35|463.81|461.81|461.35|459.35|0
1643381470000|2022-01-28 14:51:10|459.26|457.26|458.33|456.33|459.26|457.26|457.05|455.05|0
1643381480000|2022-01-28 14:51:20|458.45|456.45|459.02|457.02|459.02|457.02|458.09|456.09|0
1643381490000|2022-01-28 14:51:30|459.49|457.49|459.49|457.49|459.49|457.49|458.56|456.56|0
1643381500000|2022-01-28 14:51:40|457.16|455.16|459.49|457.49|459.49|457.49|457.16|455.16|0
1643381510000|2022-01-28 14:51:50|459.26|457.26|461.01|459.01|461.01|459.01|459.26|457.26|0
1643381520000|2022-01-28 14:52:00|459.72|457.72|459.61|457.61|461.24|459.24|459.61|457.61|0
1643381530000|2022-01-28 14:52:10|458.09|456.09|458.33|456.33|458.33|456.33|457.4|455.4|0
1643381540000|2022-01-28 14:52:20|457.4|455.4|459.02|457.02|459.02|457.02|457.4|455.4|0
1643381550000|2022-01-28 14:52:30|460.08|458.08|461.35|459.35|461.35|459.35|460.08|458.08|0
1643381560000|2022-01-28 14:52:40|460.89|458.89|461.47|459.47|461.47|459.47|460.54|458.54|0
1643381570000|2022-01-28 14:52:50|461.94|459.94|462.28|460.28|462.28|460.28|461.82|459.82|0
1643381580000|2022-01-28 14:53:00|461.71|459.71|458.79|456.79|461.71|459.71|458.79|456.79|0
1643381590000|2022-01-28 14:53:10|459.26|457.26|458.79|456.79|459.26|457.26|457.75|455.75|0
1643381600000|2022-01-28 14:53:20|459.49|457.49|460.89|458.89|460.89|458.89|459.49|457.49|0
1643381610000|2022-01-28 14:53:30|461.35|459.35|460.19|458.19|461.35|459.35|460.08|458.08|0
1643381620000|2022-01-28 14:53:40|459.95|457.95|460.42|458.42|460.42|458.42|459.95|457.95|0
1643381630000|2022-01-28 14:53:50|460.19|458.19|463.92|461.92|464.27|462.27|460.19|458.19|0
1643381640000|2022-01-28 14:54:00|464.62|462.62|466.95|464.95|467.54|465.54|464.62|462.62|0
1643381650000|2022-01-28 14:54:10|468.01|466.01|470.23|468.23|470.23|468.23|468.01|466.01|0
1643381660000|2022-01-28 14:54:20|470.46|468.46|468.01|466.01|470.46|468.46|468.01|466.01|0
1643381670000|2022-01-28 14:54:30|468.12|466.12|466.72|464.72|468.82|466.82|466.72|464.72|0
1643381680000|2022-01-28 14:54:40|467.42|465.42|464.97|462.97|467.42|465.42|464.62|462.62|0
1643381690000|2022-01-28 14:54:50|464.27|462.27|466.25|464.25|466.25|464.25|464.27|462.27|0
1643381700000|2022-01-28 14:55:00|466.02|464.02|466.25|464.25|466.25|464.25|464.97|462.97|0
1643381710000|2022-01-28 14:55:10|466.72|464.72|468.59|466.59|468.59|466.59|466.72|464.72|0
1643381720000|2022-01-28 14:55:20|466.72|464.72|466.25|464.25|466.95|464.95|465.9|463.9|0
1643381730000|2022-01-28 14:55:30|466.72|464.72|468.82|466.82|468.82|466.82|466.72|464.72|0
1643381740000|2022-01-28 14:55:40|468.01|466.01|468.82|466.82|469.52|467.52|468.01|466.01|0
1643381750000|2022-01-28 14:55:50|469.52|467.52|469.76|467.76|469.88|467.88|469.52|467.52|0
1643381760000|2022-01-28 14:56:00|469.06|467.06|469.29|467.29|470.35|468.35|469.06|467.06|0
1643381770000|2022-01-28 14:56:10|469.52|467.52|469.41|467.41|470.23|468.23|469.41|467.41|0
1643381780000|2022-01-28 14:56:20|469.29|467.29|466.25|464.25|471.05|469.05|466.25|464.25|0
1643381790000|2022-01-28 14:56:30|467.19|465.19|464.97|462.97|467.89|465.89|464.97|462.97|0
1643381800000|2022-01-28 14:56:40|467.54|465.54|468.82|466.82|468.82|466.82|466.72|464.72|0
1643381810000|2022-01-28 14:56:50|468.59|466.59|466.72|464.72|468.82|466.82|466.72|464.72|0
1643381820000|2022-01-28 14:57:00|465.78|463.78|467.54|465.54|467.54|465.54|465.78|463.78|0
1643381830000|2022-01-28 14:57:10|466.61|464.61|464.85|462.85|466.61|464.61|464.85|462.85|0
1643381840000|2022-01-28 14:57:20|465.55|463.55|465.78|463.78|465.78|463.78|465.55|463.55|0
1643381850000|2022-01-28 14:57:30|465.9|463.9|463.34|461.34|465.9|463.9|463.34|461.34|0
1643381860000|2022-01-28 14:57:40|463.22|461.22|465.08|463.08|465.08|463.08|463.22|461.22|0
1643381870000|2022-01-28 14:57:50|464.15|462.15|464.97|462.97|465.55|463.55|464.15|462.15|0
1643381880000|2022-01-28 14:58:00|466.72|464.72|464.15|462.15|466.72|464.72|463.92|461.92|0
1643381890000|2022-01-28 14:58:10|465.32|463.32|465.67|463.67|465.67|463.67|465.32|463.32|0
1643381900000|2022-01-28 14:58:20|466.25|464.25|468.59|466.59|468.59|466.59|466.25|464.25|0
1643381910000|2022-01-28 14:58:30|467.65|465.65|467.54|465.54|467.89|465.89|467.54|465.54|0
1643381920000|2022-01-28 14:58:40|466.95|464.95|468.71|466.71|468.71|466.71|466.95|464.95|0
1643381930000|2022-01-28 14:58:50|469.18|467.18|468.94|466.94|469.18|467.18|468.94|466.94|0
1643381940000|2022-01-28 14:59:00|468.12|466.12|469.18|467.18|469.18|467.18|468.12|466.12|0
1643381950000|2022-01-28 14:59:10|469.41|467.41|469.76|467.76|471.05|469.05|469.41|467.41|0
1643381960000|2022-01-28 14:59:20|469.99|467.99|471.05|469.05|471.86|469.86|469.99|467.99|0
1643381970000|2022-01-28 14:59:30|471.86|469.86|472.45|470.45|472.45|470.45|471.86|469.86|0
1643381980000|2022-01-28 14:59:40|472.57|470.57|472.57|470.57|473.04|471.04|470.69|468.69|0
1643381990000|2022-01-28 14:59:50|470.35|468.35|469.88|467.88|470.81|468.81|469.88|467.88|0
1643382000000|2022-01-28 15:00:00|469.05|467.05|466.72|464.72|469.05|467.05|466.72|464.72|0
1643382010000|2022-01-28 15:00:10|467.31|465.31|465.9|463.9|467.31|465.31|465.9|463.9|0
1643382020000|2022-01-28 15:00:20|466.25|464.25|468.59|466.59|468.59|466.59|466.25|464.25|0
1643382030000|2022-01-28 15:00:30|468.82|466.82|469.05|467.05|470.46|468.46|468.82|466.82|0
1643382040000|2022-01-28 15:00:40|469.88|467.88|470.58|468.58|470.58|468.58|469.88|467.88|0
1643382050000|2022-01-28 15:00:50|469.99|467.99|470.58|468.58|470.58|468.58|469.41|467.41|0
1643382060000|2022-01-28 15:01:00|471.28|469.28|474.1|472.1|474.1|472.1|471.28|469.28|0
1643382070000|2022-01-28 15:01:10|473.97|471.97|474.21|472.21|475.15|473.15|473.97|471.97|0
1643382080000|2022-01-28 15:01:20|471.75|469.75|471.05|469.05|472.8|470.8|471.05|469.05|0
1643382090000|2022-01-28 15:01:30|471.63|469.63|471.63|469.63|471.63|469.63|470.11|468.11|0
1643382100000|2022-01-28 15:01:40|473.27|471.27|473.5|471.5|473.5|471.5|473.04|471.04|0
1643382110000|2022-01-28 15:01:50|472.8|470.8|472.33|470.33|472.8|470.8|471.99|469.99|0
1643382120000|2022-01-28 15:02:00|473.04|471.04|473.04|471.04|473.04|471.04|470.93|468.93|0
1643382130000|2022-01-28 15:02:10|472.92|470.92|473.27|471.27|473.27|471.27|472.69|470.69|0
1643382140000|2022-01-28 15:02:20|473.63|471.63|473.27|471.27|474.09|472.09|473.27|471.27|0
1643382150000|2022-01-28 15:02:30|473.63|471.63|472.57|470.57|473.63|471.63|472.57|470.57|0
1643382160000|2022-01-28 15:02:40|472.8|470.8|473.27|471.27|473.5|471.5|472.8|470.8|0
1643382170000|2022-01-28 15:02:50|473.39|471.39|472.33|470.33|473.39|471.39|472.33|470.33|0
1643382180000|2022-01-28 15:03:00|472.8|470.8|473.5|471.5|473.5|471.5|472.69|470.69|0
1643382190000|2022-01-28 15:03:10|473.74|471.74|474.21|472.21|474.21|472.21|473.74|471.74|0
1643382200000|2022-01-28 15:03:20|474.44|472.44|471.16|469.16|474.44|472.44|471.16|469.16|0
1643382210000|2022-01-28 15:03:30|471.39|469.39|470.93|468.93|471.39|469.39|469.29|467.29|0
1643382220000|2022-01-28 15:03:40|471.05|469.05|468.35|466.35|471.05|469.05|468.35|466.35|0
1643382230000|2022-01-28 15:03:50|467.65|465.65|469.29|467.29|469.29|467.29|467.65|465.65|0
1643382240000|2022-01-28 15:04:00|467.88|465.88|466.01|464.01|467.88|465.88|465.67|463.67|0
1643382250000|2022-01-28 15:04:10|465.67|463.67|465.31|463.31|465.67|463.67|464.85|462.85|0
1643382260000|2022-01-28 15:04:20|465.55|463.55|467.65|465.65|467.65|465.65|465.55|463.55|0
1643382270000|2022-01-28 15:04:30|468.35|466.35|469.29|467.29|469.29|467.29|467.88|465.88|0
1643382280000|2022-01-28 15:04:40|468.47|466.47|467.07|465.07|468.82|466.82|467.07|465.07|0
1643382290000|2022-01-28 15:04:50|467.54|465.54|467.65|465.65|468.12|466.12|467.54|465.54|0
1643382300000|2022-01-28 15:05:00|468.71|466.71|468.59|466.59|468.71|466.71|468.59|466.59|0
1643382310000|2022-01-28 15:05:10|468.71|466.71|465.55|463.55|468.71|466.71|465.55|463.55|0
1643382320000|2022-01-28 15:05:20|466.01|464.01|465.31|463.31|466.25|464.25|465.08|463.08|0
1643382330000|2022-01-28 15:05:30|466.14|464.14|466.84|464.84|466.95|464.95|466.14|464.14|0
1643382340000|2022-01-28 15:05:40|467.18|465.18|465.55|463.55|467.18|465.18|465.55|463.55|0
1643382350000|2022-01-28 15:05:50|462.75|460.75|462.87|460.87|462.98|460.98|462.4|460.4|0
1643382360000|2022-01-28 15:06:00|464.38|462.38|465.44|463.44|465.44|463.44|464.38|462.38|0
1643382370000|2022-01-28 15:06:10|465.9|463.9|465.9|463.9|465.9|463.9|465.67|463.67|0
1643382380000|2022-01-28 15:06:20|466.01|464.01|468.71|466.71|468.71|466.71|466.01|464.01|0
1643382390000|2022-01-28 15:06:30|468.35|466.35|468.82|466.82|469.52|467.52|468.35|466.35|0
1643382400000|2022-01-28 15:06:40|468.59|466.59|468.82|466.82|468.82|466.82|468.35|466.35|0
1643382410000|2022-01-28 15:06:50|468.35|466.35|465.08|463.08|468.35|466.35|465.08|463.08|0
1643382420000|2022-01-28 15:07:00|466.84|464.84|467.88|465.88|467.88|465.88|466.25|464.25|0
1643382430000|2022-01-28 15:07:10|467.65|465.65|467.65|465.65|467.65|465.65|466.48|464.48|0
1643382440000|2022-01-28 15:07:20|467.18|465.18|466.25|464.25|468.01|466.01|466.25|464.25|0
1643382450000|2022-01-28 15:07:30|464.85|462.85|466.25|464.25|466.25|464.25|464.85|462.85|0
1643382460000|2022-01-28 15:07:40|466.14|464.14|465.55|463.55|466.14|464.14|465.2|463.2|0
1643382470000|2022-01-28 15:07:50|465.31|463.31|464.5|462.5|465.31|463.31|463.68|461.68|0
1643382480000|2022-01-28 15:08:00|464.73|462.73|465.78|463.78|465.78|463.78|464.73|462.73|0
1643382490000|2022-01-28 15:08:10|464.38|462.38|462.17|460.17|464.38|462.38|462.17|460.17|0
1643382500000|2022-01-28 15:08:20|462.75|460.75|458.55|456.55|462.75|460.75|458.55|456.55|0
1643382510000|2022-01-28 15:08:30|459.84|457.84|462.98|460.98|462.98|460.98|459.84|457.84|0
1643382520000|2022-01-28 15:08:40|463.21|461.21|463.91|461.91|463.91|461.91|463.21|461.21|0
1643382530000|2022-01-28 15:08:50|464.15|462.15|466.25|464.25|466.71|464.71|464.15|462.15|0
1643382540000|2022-01-28 15:09:00|464.38|462.38|465.78|463.78|466.48|464.48|464.38|462.38|0
1643382550000|2022-01-28 15:09:10|464.61|462.61|462.28|460.28|464.97|462.97|462.28|460.28|0
1643382560000|2022-01-28 15:09:20|463.68|461.68|463.8|461.8|464.27|462.27|463.33|461.33|0
1643382570000|2022-01-28 15:09:30|462.63|460.63|460.88|458.88|462.63|460.63|460.88|458.88|0
1643382580000|2022-01-28 15:09:40|460.65|458.65|459.48|457.48|460.65|458.65|459.48|457.48|0
1643382590000|2022-01-28 15:09:50|459.61|457.61|459.14|457.14|459.61|457.61|458.67|456.67|0
1643382600000|2022-01-28 15:10:00|460.65|458.65|459.95|457.95|460.65|458.65|459.95|457.95|0
1643382610000|2022-01-28 15:10:10|460.07|458.07|452.64|450.64|460.07|458.07|452.64|450.64|0
1643382620000|2022-01-28 15:10:20|453.33|451.33|453.91|451.91|453.91|451.91|453.33|451.33|0
1643382630000|2022-01-28 15:10:30|451.71|449.71|453.1|451.1|453.1|451.1|451.71|449.71|0
1643382640000|2022-01-28 15:10:40|452.28|450.28|454.37|452.37|454.37|452.37|452.28|450.28|0
1643382650000|2022-01-28 15:10:50|453.21|451.21|453.79|451.79|453.79|451.79|453.21|451.21|0
1643382660000|2022-01-28 15:11:00|453.91|451.91|453.33|451.33|454.14|452.14|453.1|451.1|0
1643382670000|2022-01-28 15:11:10|454.49|452.49|454.14|452.14|454.6|452.6|454.14|452.14|0
1643382680000|2022-01-28 15:11:20|452.51|450.51|448.81|446.81|452.51|450.51|448.81|446.81|0
1643382690000|2022-01-28 15:11:30|449.5|447.5|450.09|448.09|450.09|448.09|449.5|447.5|0
1643382700000|2022-01-28 15:11:40|449.97|447.97|448.58|446.58|449.97|447.97|448.58|446.58|0
1643382710000|2022-01-28 15:11:50|448.11|446.11|449.04|447.04|449.04|447.04|447.88|445.88|0
1643382720000|2022-01-28 15:12:00|448.47|446.47|449.27|447.27|449.27|447.27|448.47|446.47|0
1643382730000|2022-01-28 15:12:10|448.81|446.81|447.42|445.42|448.93|446.93|447.42|445.42|0
1643382740000|2022-01-28 15:12:20|447.31|445.31|449.04|447.04|449.04|447.04|447.31|445.31|0
1643382750000|2022-01-28 15:12:30|447.42|445.42|448.23|446.23|448.35|446.35|447.42|445.42|0
1643382760000|2022-01-28 15:12:40|448.35|446.35|448.35|446.35|448.35|446.35|447.88|445.88|0
1643382770000|2022-01-28 15:12:50|448.23|446.23|449.5|447.5|449.5|447.5|448.11|446.11|0
1643382780000|2022-01-28 15:13:00|449.27|447.27|449.62|447.62|449.62|447.62|449.27|447.27|0
1643382790000|2022-01-28 15:13:10|449.5|447.5|451.35|449.35|451.35|449.35|449.5|447.5|0
1643382800000|2022-01-28 15:13:20|452.17|450.17|453.91|451.91|453.91|451.91|452.17|450.17|0
1643382810000|2022-01-28 15:13:30|453.33|451.33|454.83|452.83|454.83|452.83|453.33|451.33|0
1643382820000|2022-01-28 15:13:40|455.3|453.3|453.91|451.91|455.53|453.53|453.91|451.91|0
1643382830000|2022-01-28 15:13:50|453.44|451.44|455.19|453.19|455.3|453.3|453.44|451.44|0
1643382840000|2022-01-28 15:14:00|455.53|453.53|452.98|450.98|455.53|453.53|452.51|450.51|0
1643382850000|2022-01-28 15:14:10|453.44|451.44|452.51|450.51|453.44|451.44|452.28|450.28|0
1643382860000|2022-01-28 15:14:20|453.21|451.21|453.79|451.79|453.79|451.79|453.21|451.21|0
1643382870000|2022-01-28 15:14:30|454.26|452.26|454.26|452.26|454.6|452.6|453.91|451.91|0
1643382880000|2022-01-28 15:14:40|452.75|450.75|454.37|452.37|454.37|452.37|452.63|450.63|0
1643382890000|2022-01-28 15:14:50|454.14|452.14|453.33|451.33|454.37|452.37|453.33|451.33|0
1643382900000|2022-01-28 15:15:00|452.51|450.51|454.14|452.14|454.37|452.37|452.51|450.51|0
1643382910000|2022-01-28 15:15:10|450.2|448.2|450.55|448.55|450.55|448.55|449.39|447.39|0
1643382920000|2022-01-28 15:15:20|451.35|449.35|452.28|450.28|452.28|450.28|451.35|449.35|0
1643382930000|2022-01-28 15:15:30|451.12|449.12|450.32|448.32|451.12|449.12|449.39|447.39|0
1643382940000|2022-01-28 15:15:40|448.81|446.81|446.38|444.38|448.81|446.81|446.38|444.38|0
1643382950000|2022-01-28 15:15:50|446.15|444.15|445.34|443.34|446.15|444.15|444.77|442.77|0
1643382960000|2022-01-28 15:16:00|445.11|443.11|446.26|444.26|446.26|444.26|445.11|443.11|0
1643382970000|2022-01-28 15:16:10|447.42|445.42|449.5|447.5|449.5|447.5|446.96|444.96|0
1643382980000|2022-01-28 15:16:20|449.04|447.04|448.11|446.11|449.04|447.04|447.88|445.88|0
1643382990000|2022-01-28 15:16:30|448.58|446.58|448.34|446.34|448.58|446.58|447.65|445.65|0
1643383000000|2022-01-28 15:16:40|447.88|445.88|446.85|444.85|447.88|445.88|446.26|444.26|0
1643383010000|2022-01-28 15:16:50|445.8|443.8|444.65|442.65|445.8|443.8|444.65|442.65|0
1643383020000|2022-01-28 15:17:00|444.07|442.07|443.95|441.95|444.19|442.19|443.95|441.95|0
1643383030000|2022-01-28 15:17:10|444.88|442.88|445.34|443.34|445.34|443.34|444.88|442.88|0
1643383040000|2022-01-28 15:17:20|446.03|444.03|446.49|444.49|447.19|445.19|446.03|444.03|0
1643383050000|2022-01-28 15:17:30|445.34|443.34|445|443|445.8|443.8|444.88|442.88|0
1643383060000|2022-01-28 15:17:40|444.42|442.42|445.23|443.23|445.46|443.46|444.42|442.42|0
1643383070000|2022-01-28 15:17:50|445.57|443.57|446.49|444.49|446.49|444.49|445.57|443.57|0
1643383080000|2022-01-28 15:18:00|446.26|444.26|444.88|442.88|446.73|444.73|444.88|442.88|0
1643383090000|2022-01-28 15:18:10|445.34|443.34|445.46|443.46|446.03|444.03|445.34|443.34|0
1643383100000|2022-01-28 15:18:20|445.34|443.34|444.77|442.77|445.34|443.34|444.42|442.42|0
1643383110000|2022-01-28 15:18:30|444.18|442.18|443.61|441.61|444.18|442.18|443.49|441.49|0
1643383120000|2022-01-28 15:18:40|443.03|441.03|443.15|441.15|443.49|441.49|442.92|440.92|0
1643383130000|2022-01-28 15:18:50|442.95|440.95|439.02|437.02|442.95|440.95|439.02|437.02|0
1643383140000|2022-01-28 15:19:00|439.83|437.83|438.1|436.1|439.83|437.83|438.1|436.1|0
1643383150000|2022-01-28 15:19:10|438.56|436.56|438.01|436.01|438.56|436.56|438.01|436.01|0
1643383160000|2022-01-28 15:19:20|438.35|436.35|437.78|435.78|438.35|436.35|437.78|435.78|0
1643383170000|2022-01-28 15:19:30|437.54|435.54|436.03|434.03|437.89|435.89|436.03|434.03|0
1643383180000|2022-01-28 15:19:40|435.57|433.57|434.3|432.3|435.57|433.57|434.3|432.3|0
1643383190000|2022-01-28 15:19:50|434.65|432.65|433.95|431.95|434.65|432.65|433.95|431.95|0
1643383200000|2022-01-28 15:20:00|434.42|432.42|435.23|433.23|435.23|433.23|434.42|432.42|0
1643383210000|2022-01-28 15:20:10|435.8|433.8|436.03|434.03|436.5|434.5|435.8|433.8|0
1643383220000|2022-01-28 15:20:20|436.27|434.27|437.08|435.08|437.08|435.08|436.27|434.27|0
1643383230000|2022-01-28 15:20:30|437.19|435.19|437.19|435.19|437.89|435.89|437.19|435.19|0
1643383240000|2022-01-28 15:20:40|437.89|435.89|436.39|434.39|437.89|435.89|436.39|434.39|0
1643383250000|2022-01-28 15:20:50|436.15|434.15|435.69|433.69|436.5|434.5|435.69|433.69|0
1643383260000|2022-01-28 15:21:00|435.92|433.92|435.57|433.57|435.92|433.92|434.88|432.88|0
1643383270000|2022-01-28 15:21:10|435.46|433.46|434.41|432.41|435.8|433.8|434.41|432.41|0
1643383280000|2022-01-28 15:21:20|434.65|432.65|434.65|432.65|435.57|433.57|434.41|432.41|0
1643383290000|2022-01-28 15:21:30|434.3|432.3|433.72|431.72|434.53|432.53|433.72|431.72|0
1643383300000|2022-01-28 15:21:40|434.18|432.18|433.95|431.95|434.41|432.41|433.95|431.95|0
1643383310000|2022-01-28 15:21:50|432.8|430.8|433.03|431.03|433.26|431.26|432.57|430.57|0
1643383320000|2022-01-28 15:22:00|434.18|432.18|435|433|435|433|434.18|432.18|0
1643383330000|2022-01-28 15:22:10|435.34|433.34|434.88|432.88|435.46|433.46|434.88|432.88|0
1643383340000|2022-01-28 15:22:20|435.23|433.23|436.62|434.62|436.62|434.62|435.23|433.23|0
1643383350000|2022-01-28 15:22:30|438.58|436.58|439.51|437.51|439.74|437.74|438.58|436.58|0
1643383360000|2022-01-28 15:22:40|440.2|438.2|441.25|439.25|441.25|439.25|440.2|438.2|0
1643383370000|2022-01-28 15:22:50|441.36|439.36|442.99|440.99|443.46|441.46|441.36|439.36|0
1643383380000|2022-01-28 15:23:00|442.53|440.53|442.06|440.06|442.53|440.53|441.83|439.83|0
1643383390000|2022-01-28 15:23:10|442.41|440.41|444.04|442.04|444.04|442.04|441.6|439.6|0
1643383400000|2022-01-28 15:23:20|445.08|443.08|446.14|444.14|446.14|444.14|445.08|443.08|0
1643383410000|2022-01-28 15:23:30|445.55|443.55|445.9|443.9|446.01|444.01|445.08|443.08|0
1643383420000|2022-01-28 15:23:40|446.01|444.01|445.78|443.78|446.48|444.48|445.78|443.78|0
1643383430000|2022-01-28 15:23:50|444.97|442.97|443.22|441.22|445.32|443.32|443.22|441.22|0
1643383440000|2022-01-28 15:24:00|443.46|441.46|443.58|441.58|443.92|441.92|443.22|441.22|0
1643383450000|2022-01-28 15:24:10|445.2|443.2|444.62|442.62|445.55|443.55|444.62|442.62|0
1643383460000|2022-01-28 15:24:20|444.39|442.39|444.39|442.39|444.85|442.85|444.15|442.15|0
1643383470000|2022-01-28 15:24:30|444.62|442.62|445.08|443.08|445.08|443.08|444.62|442.62|0
1643383480000|2022-01-28 15:24:40|446.71|444.71|445.32|443.32|447.18|445.18|445.32|443.32|0
1643383490000|2022-01-28 15:24:50|445.55|443.55|444.04|442.04|445.55|443.55|444.04|442.04|0
1643383500000|2022-01-28 15:25:00|444.74|442.74|444.62|442.62|444.74|442.74|443.22|441.22|0
1643383510000|2022-01-28 15:25:10|444.97|442.97|444.15|442.15|445.2|443.2|443.92|441.92|0
1643383520000|2022-01-28 15:25:20|444.51|442.51|444.85|442.85|445.08|443.08|444.51|442.51|0
1643383530000|2022-01-28 15:25:30|445.08|443.08|445.78|443.78|445.78|443.78|444.62|442.62|0
1643383540000|2022-01-28 15:25:40|443.69|441.69|442.88|440.88|444.51|442.51|442.88|440.88|0
1643383550000|2022-01-28 15:25:50|443.11|441.11|443.11|441.11|443.22|441.22|442.99|440.99|0
1643383560000|2022-01-28 15:26:00|445.67|443.67|445.55|443.55|445.67|443.67|443.92|441.92|0
1643383570000|2022-01-28 15:26:10|443.45|441.45|442.99|440.99|443.45|441.45|441.6|439.6|0
1643383580000|2022-01-28 15:26:20|443.81|441.81|444.97|442.97|445.44|443.44|443.81|441.81|0
1643383590000|2022-01-28 15:26:30|444.38|442.38|444.04|442.04|444.38|442.38|443.34|441.34|0
1643383600000|2022-01-28 15:26:40|443.69|441.69|443.92|441.92|444.04|442.04|443.34|441.34|0
1643383610000|2022-01-28 15:26:50|443.69|441.69|444.85|442.85|444.85|442.85|443.69|441.69|0
1643383620000|2022-01-28 15:27:00|447.41|445.41|446.13|444.13|447.41|445.41|446.01|444.01|0
1643383630000|2022-01-28 15:27:10|446.37|444.37|446.25|444.25|446.37|444.37|445.08|443.08|0
1643383640000|2022-01-28 15:27:20|447.41|445.41|448.81|446.81|448.81|446.81|447.41|445.41|0
1643383650000|2022-01-28 15:27:30|450.44|448.44|449.74|447.74|450.44|448.44|449.74|447.74|0
1643383660000|2022-01-28 15:27:40|449.63|447.63|448.58|446.58|449.63|447.63|448.34|446.34|0
1643383670000|2022-01-28 15:27:50|449.27|447.27|448.23|446.23|449.27|447.27|448.11|446.11|0
1643383680000|2022-01-28 15:28:00|448.11|446.11|449.4|447.4|449.4|447.4|448.11|446.11|0
1643383690000|2022-01-28 15:28:10|450.8|448.8|452.2|450.2|452.2|450.2|450.8|448.8|0
1643383700000|2022-01-28 15:28:20|452.31|450.31|453.48|451.48|453.48|451.48|452.31|450.31|0
1643383710000|2022-01-28 15:28:30|453.13|451.13|452.2|450.2|453.71|451.71|452.07|450.07|0
1643383720000|2022-01-28 15:28:40|451.37|449.37|451.61|449.61|452.31|450.31|451.37|449.37|0
1643383730000|2022-01-28 15:28:50|451.37|449.37|453.01|451.01|453.01|451.01|451.37|449.37|0
1643383740000|2022-01-28 15:29:00|452.54|450.54|450.91|448.91|452.54|450.54|450.91|448.91|0
1643383750000|2022-01-28 15:29:10|451.84|449.84|451.61|449.61|451.84|449.84|451.61|449.61|0
1643383760000|2022-01-28 15:29:20|452.54|450.54|452.43|450.43|452.54|450.54|451.61|449.61|0
1643383770000|2022-01-28 15:29:30|451.61|449.61|451.73|449.73|452.31|450.31|451.61|449.61|0
1643383780000|2022-01-28 15:29:40|453.13|451.13|451.84|449.84|453.13|451.13|451.84|449.84|0
1643383790000|2022-01-28 15:29:50|450.91|448.91|450.21|448.21|450.91|448.91|450.21|448.21|0
1643383800000|2022-01-28 15:30:00|449.51|447.51|446.94|444.94|449.51|447.51|446.94|444.94|0
1643383810000|2022-01-28 15:30:10|449.27|447.27|448.81|446.81|449.27|447.27|448.46|446.46|0
1643383820000|2022-01-28 15:30:20|449.63|447.63|450.44|448.44|450.91|448.91|449.63|447.63|0
1643383830000|2022-01-28 15:30:30|451.96|449.96|449.74|447.74|451.96|449.96|449.74|447.74|0
1643383840000|2022-01-28 15:30:40|448.57|446.57|445.55|443.55|448.57|446.57|445.55|443.55|0
1643383850000|2022-01-28 15:30:50|446.24|444.24|446.48|444.48|446.48|444.48|446.13|444.13|0
1643383860000|2022-01-28 15:31:00|445.55|443.55|449.51|447.51|449.51|447.51|445.55|443.55|0
1643383870000|2022-01-28 15:31:10|447.41|445.41|448.34|446.34|448.34|446.34|445.9|443.9|0
1643383880000|2022-01-28 15:31:20|448.57|446.57|448.81|446.81|448.81|446.81|448.34|446.34|0
1643383890000|2022-01-28 15:31:30|448.7|446.7|449.04|447.04|449.16|447.16|448.7|446.7|0
1643383900000|2022-01-28 15:31:40|448.93|446.93|448.23|446.23|448.93|446.93|447.41|445.41|0
1643383910000|2022-01-28 15:31:50|448|446|448.11|446.11|448.11|446.11|448|446|0
1643383920000|2022-01-28 15:32:00|447.87|445.87|449.74|447.74|449.74|447.74|447.87|445.87|0
1643383930000|2022-01-28 15:32:10|450.44|448.44|450.44|448.44|450.56|448.56|449.97|447.97|0
1643383940000|2022-01-28 15:32:20|451.26|449.26|452.31|450.31|452.54|450.54|451.26|449.26|0
1643383950000|2022-01-28 15:32:30|452.54|450.54|452.07|450.07|452.54|450.54|451.49|449.49|0
1643383960000|2022-01-28 15:32:40|451.84|449.84|452.54|450.54|452.54|450.54|451.84|449.84|0
1643383970000|2022-01-28 15:32:50|452.31|450.31|452.77|450.77|452.77|450.77|452.31|450.31|0
1643383980000|2022-01-28 15:33:00|452.31|450.31|455.35|453.35|455.35|453.35|452.31|450.31|0
1643383990000|2022-01-28 15:33:10|456.52|454.52|457.45|455.45|457.45|455.45|456.52|454.52|0
1643384000000|2022-01-28 15:33:20|457.69|455.69|457.69|455.69|457.92|455.92|457.69|455.69|0
1643384010000|2022-01-28 15:33:30|456.98|454.98|457.22|455.22|457.22|455.22|456.87|454.87|0
1643384020000|2022-01-28 15:33:40|456.05|454.05|455.81|453.81|456.05|454.05|455.35|453.35|0
1643384030000|2022-01-28 15:33:50|455.94|453.94|455.94|453.94|455.94|453.94|455.58|453.58|0
1643384040000|2022-01-28 15:34:00|455.47|453.47|458.16|456.16|458.16|456.16|455.47|453.47|0
1643384050000|2022-01-28 15:34:10|459.33|457.33|458.28|456.28|459.33|457.33|457.92|455.92|0
1643384060000|2022-01-28 15:34:20|458.86|456.86|458.62|456.62|459.56|457.56|458.62|456.62|0
1643384070000|2022-01-28 15:34:30|458.75|456.75|458.39|456.39|458.75|456.75|458.39|456.39|0
1643384080000|2022-01-28 15:34:40|458.28|456.28|457.69|455.69|458.62|456.62|457.69|455.69|0
1643384090000|2022-01-28 15:34:50|457.92|455.92|458.28|456.28|458.28|456.28|457.92|455.92|0
1643384100000|2022-01-28 15:35:00|457.92|455.92|456.4|454.4|457.92|455.92|455.58|453.58|0
1643384110000|2022-01-28 15:35:10|456.75|454.75|457.92|455.92|458.16|456.16|456.75|454.75|0
1643384120000|2022-01-28 15:35:20|458.16|456.16|457.34|455.34|458.16|456.16|457.34|455.34|0
1643384130000|2022-01-28 15:35:30|457.22|455.22|456.75|454.75|457.22|455.22|456.05|454.05|0
1643384140000|2022-01-28 15:35:40|456.52|454.52|456.52|454.52|456.52|454.52|456.05|454.05|0
1643384150000|2022-01-28 15:35:50|456.4|454.4|456.05|454.05|456.4|454.4|455.7|453.7|0
1643384160000|2022-01-28 15:36:00|456.52|454.52|456.98|454.98|456.98|454.98|456.05|454.05|0
1643384170000|2022-01-28 15:36:10|456.75|454.75|454.18|452.18|456.75|454.75|454.18|452.18|0
1643384180000|2022-01-28 15:36:20|454.53|452.53|453.01|451.01|454.64|452.64|453.01|451.01|0
1643384190000|2022-01-28 15:36:30|452.9|450.9|451.84|449.84|452.9|450.9|451.84|449.84|0
1643384200000|2022-01-28 15:36:40|449.97|447.97|452.66|450.66|452.66|450.66|449.97|447.97|0
1643384210000|2022-01-28 15:36:50|452.77|450.77|453.24|451.24|453.24|451.24|452.66|450.66|0
1643384220000|2022-01-28 15:37:00|452.77|450.77|449.51|447.51|452.77|450.77|449.51|447.51|0
1643384230000|2022-01-28 15:37:10|448.57|446.57|449.51|447.51|449.51|447.51|448.57|446.57|0
1643384240000|2022-01-28 15:37:20|449.04|447.04|446.71|444.71|449.04|447.04|446.71|444.71|0
1643384250000|2022-01-28 15:37:30|445.31|443.31|446.01|444.01|446.01|444.01|445.31|443.31|0
1643384260000|2022-01-28 15:37:40|445.31|443.31|443.45|441.45|445.31|443.31|443.34|441.34|0
1643384270000|2022-01-28 15:37:50|444.38|442.38|445.78|443.78|445.78|443.78|444.27|442.27|0
1643384280000|2022-01-28 15:38:00|445.54|443.54|447.17|445.17|447.17|445.17|445.54|443.54|0
1643384290000|2022-01-28 15:38:10|446.36|444.36|444.15|442.15|446.36|444.36|444.15|442.15|0
1643384300000|2022-01-28 15:38:20|443.45|441.45|444.85|442.85|444.85|442.85|443.45|441.45|0
1643384310000|2022-01-28 15:38:30|443.92|441.92|442.29|440.29|444.15|442.15|442.29|440.29|0
1643384320000|2022-01-28 15:38:40|441.59|439.59|441.95|439.95|441.95|439.95|441.25|439.25|0
1643384330000|2022-01-28 15:38:50|442.99|440.99|444.38|442.38|444.38|442.38|442.87|440.87|0
1643384340000|2022-01-28 15:39:00|444.15|442.15|444.15|442.15|444.61|442.61|443.45|441.45|0
1643384350000|2022-01-28 15:39:10|444.38|442.38|446.13|444.13|446.13|444.13|444.38|442.38|0
1643384360000|2022-01-28 15:39:20|447.06|445.06|447.87|445.87|447.87|445.87|447.06|445.06|0
1643384370000|2022-01-28 15:39:30|448.81|446.81|449.16|447.16|449.5|447.5|448.81|446.81|0
1643384380000|2022-01-28 15:39:40|447.87|445.87|448.34|446.34|448.34|446.34|447.87|445.87|0
1643384390000|2022-01-28 15:39:50|447.87|445.87|448.46|446.46|448.46|446.46|446.94|444.94|0
1643384400000|2022-01-28 15:40:00|448.11|446.11|449.04|447.04|449.86|447.86|448.11|446.11|0
1643384410000|2022-01-28 15:40:10|448.11|446.11|450.56|448.56|450.56|448.56|448.11|446.11|0
1643384420000|2022-01-28 15:40:20|450.44|448.44|452.31|450.31|452.31|450.31|450.2|448.2|0
1643384430000|2022-01-28 15:40:30|451.6|449.6|451.26|449.26|451.73|449.73|451.26|449.26|0
1643384440000|2022-01-28 15:40:40|451.37|449.37|451.6|449.6|451.6|449.6|450.44|448.44|0
1643384450000|2022-01-28 15:40:50|451.84|449.84|450.79|448.79|451.84|449.84|450.79|448.79|0
1643384460000|2022-01-28 15:41:00|451.73|449.73|450.79|448.79|451.73|449.73|449.86|447.86|0
1643384470000|2022-01-28 15:41:10|450.9|448.9|450.44|448.44|450.9|448.9|450.44|448.44|0
1643384480000|2022-01-28 15:41:20|450.67|448.67|450.2|448.2|450.67|448.67|449.5|447.5|0
1643384490000|2022-01-28 15:41:30|450.56|448.56|451.14|449.14|451.37|449.37|450.56|448.56|0
1643384500000|2022-01-28 15:41:40|451.84|449.84|454.53|452.53|454.53|452.53|451.84|449.84|0
1643384510000|2022-01-28 15:41:50|453.83|451.83|453.01|451.01|453.83|451.83|452.77|450.77|0
1643384520000|2022-01-28 15:42:00|452.89|450.89|454.64|452.64|454.64|452.64|452.3|450.3|0
1643384530000|2022-01-28 15:42:10|453.71|451.71|455.81|453.81|455.81|453.81|453.71|451.71|0
1643384540000|2022-01-28 15:42:20|455.58|453.58|458.39|456.39|458.39|456.39|455.11|453.11|0
1643384550000|2022-01-28 15:42:30|458.86|456.86|458.86|456.86|459.21|457.21|458.86|456.86|0
1643384560000|2022-01-28 15:42:40|458.39|456.39|461.44|459.44|461.44|459.44|458.39|456.39|0
1643384570000|2022-01-28 15:42:50|461.56|459.56|460.73|458.73|461.67|459.67|460.73|458.73|0
1643384580000|2022-01-28 15:43:00|460.03|458.03|459.56|457.56|460.03|458.03|459.45|457.45|0
1643384590000|2022-01-28 15:43:10|460.97|458.97|459.56|457.56|460.97|458.97|459.32|457.32|0
1643384600000|2022-01-28 15:43:20|460.97|458.97|459.32|457.32|460.97|458.97|459.21|457.21|0
1643384610000|2022-01-28 15:43:30|459.79|457.79|460.5|458.5|460.62|458.62|459.79|457.79|0
1643384620000|2022-01-28 15:43:40|460.03|458.03|460.15|458.15|460.15|458.15|459.92|457.92|0
1643384630000|2022-01-28 15:43:50|459.56|457.56|459.32|457.32|459.56|457.56|458.74|456.74|0
1643384640000|2022-01-28 15:44:00|459.56|457.56|460.21|458.21|460.21|458.21|458.39|456.39|0
1643384650000|2022-01-28 15:44:10|460.44|458.44|460.3|458.3|460.77|458.77|460.3|458.3|0
1643384660000|2022-01-28 15:44:20|460.42|458.42|460.54|458.54|460.54|458.54|460.3|458.3|0
1643384670000|2022-01-28 15:44:30|459.36|457.36|459.6|457.6|459.83|457.83|458.89|456.89|0
1643384680000|2022-01-28 15:44:40|459.95|457.95|460.54|458.54|460.89|458.89|459.95|457.95|0
1643384690000|2022-01-28 15:44:50|460.07|458.07|460.3|458.3|460.3|458.3|459.6|457.6|0
1643384700000|2022-01-28 15:45:00|459.36|457.36|457.14|455.14|459.36|457.36|457.14|455.14|0
1643384710000|2022-01-28 15:45:10|458.89|456.89|456.91|454.91|458.89|456.89|456.91|454.91|0
1643384720000|2022-01-28 15:45:20|456.08|454.08|457.14|455.14|457.14|455.14|456.08|454.08|0
1643384730000|2022-01-28 15:45:30|458.43|456.43|459.72|457.72|459.72|457.72|457.96|455.96|0
1643384740000|2022-01-28 15:45:40|460.19|458.19|460.42|458.42|460.42|458.42|460.07|458.07|0
1643384750000|2022-01-28 15:45:50|460.66|458.66|457.77|455.77|460.66|458.66|457.65|455.65|0
1643384760000|2022-01-28 15:46:00|458.82|456.82|457.07|455.07|458.82|456.82|457.07|455.07|0
1643384770000|2022-01-28 15:46:10|456.02|454.02|455.78|453.78|456.02|454.02|455.21|453.21|0
1643384780000|2022-01-28 15:46:20|454.74|452.74|453.34|451.34|454.85|452.85|453.34|451.34|0
1643384790000|2022-01-28 15:46:30|453.45|451.45|452.52|450.52|453.45|451.45|452.29|450.29|0
1643384800000|2022-01-28 15:46:40|452.06|450.06|452.99|450.99|452.99|450.99|451.71|449.71|0
1643384810000|2022-01-28 15:46:50|454.62|452.62|454.15|452.15|454.62|452.62|454.04|452.04|0
1643384820000|2022-01-28 15:47:00|453.45|451.45|449.62|447.62|453.45|451.45|449.62|447.62|0
1643384830000|2022-01-28 15:47:10|447.17|445.17|446.01|444.01|447.17|445.17|446.01|444.01|0
1643384840000|2022-01-28 15:47:20|447.06|445.06|446.24|444.24|447.06|445.06|446.24|444.24|0
1643384850000|2022-01-28 15:47:30|446.13|444.13|442.07|440.07|446.13|444.13|442.07|440.07|0
1643384860000|2022-01-28 15:47:40|443|441|443.12|441.12|443.12|441.12|443|441|0
1643384870000|2022-01-28 15:47:50|445.08|443.08|444.51|442.51|445.31|443.31|444.51|442.51|0
1643384880000|2022-01-28 15:48:00|442.77|440.77|444.39|442.39|444.39|442.39|442.77|440.77|0
1643384890000|2022-01-28 15:48:10|445.08|443.08|444.62|442.62|445.08|443.08|444.62|442.62|0
1643384900000|2022-01-28 15:48:20|444.28|442.28|445.31|443.31|445.44|443.44|444.28|442.28|0
1643384910000|2022-01-28 15:48:30|445.78|443.78|445.31|443.31|445.78|443.78|445.08|443.08|0
1643384920000|2022-01-28 15:48:40|445.2|443.2|444.85|442.85|445.55|443.55|444.85|442.85|0
1643384930000|2022-01-28 15:48:50|444.97|442.97|446.01|444.01|446.01|444.01|444.97|442.97|0
1643384940000|2022-01-28 15:49:00|444.97|442.97|444.85|442.85|445.08|443.08|444.39|442.39|0
1643384950000|2022-01-28 15:49:10|444.28|442.28|444.97|442.97|444.97|442.97|444.28|442.28|0
1643384960000|2022-01-28 15:49:20|444.16|442.16|441.84|439.84|444.16|442.16|441.84|439.84|0
1643384970000|2022-01-28 15:49:30|439.06|437.06|437.91|435.91|439.06|437.06|437.45|435.45|0
1643384980000|2022-01-28 15:49:40|436.98|434.98|436.52|434.52|437.33|435.33|436.52|434.52|0
1643384990000|2022-01-28 15:49:50|434.68|432.68|435.72|433.72|435.83|433.83|434.68|432.68|0
1643385000000|2022-01-28 15:50:00|435.6|433.6|434.91|432.91|435.6|433.6|434.8|432.8|0
1643385010000|2022-01-28 15:50:10|435.37|433.37|433.99|431.99|435.37|433.37|433.99|431.99|0
1643385020000|2022-01-28 15:50:20|433.76|431.76|434.11|432.11|434.11|432.11|433.29|431.29|0
1643385030000|2022-01-28 15:50:30|433.87|431.87|434.45|432.45|434.45|432.45|433.75|431.75|0
1643385040000|2022-01-28 15:50:40|433.99|431.99|434.34|432.34|434.34|432.34|433.52|431.52|0
1643385050000|2022-01-28 15:50:50|433.29|431.29|434.45|432.45|434.45|432.45|433.29|431.29|0
1643385060000|2022-01-28 15:51:00|434.91|432.91|436.06|434.06|436.29|434.29|434.22|432.22|0
1643385070000|2022-01-28 15:51:10|436.75|434.75|436.98|434.98|437.45|435.45|436.52|434.52|0
1643385080000|2022-01-28 15:51:20|438.26|436.26|436.75|434.75|438.26|436.26|436.75|434.75|0
1643385090000|2022-01-28 15:51:30|436.87|434.87|435.6|433.6|436.87|434.87|433.99|431.99|0
1643385100000|2022-01-28 15:51:40|436.52|434.52|435.14|433.14|436.52|434.52|435.14|433.14|0
1643385110000|2022-01-28 15:51:50|435.37|433.37|436.98|434.98|436.98|434.98|435.37|433.37|0
1643385120000|2022-01-28 15:52:00|436.06|434.06|436.52|434.52|436.52|434.52|435.72|433.72|0
1643385130000|2022-01-28 15:52:10|437.91|435.91|437.8|435.8|437.91|435.91|437.56|435.56|0
1643385140000|2022-01-28 15:52:20|436.52|434.52|436.75|434.75|436.75|434.75|436.52|434.52|0
1643385150000|2022-01-28 15:52:30|436.98|434.98|435.95|433.95|437.21|435.21|435.95|433.95|0
1643385160000|2022-01-28 15:52:40|436.29|434.29|435.26|433.26|436.29|434.29|435.26|433.26|0
1643385170000|2022-01-28 15:52:50|435.72|433.72|434.91|432.91|436.29|434.29|434.8|432.8|0
1643385180000|2022-01-28 15:53:00|434.45|432.45|435.37|433.37|435.37|433.37|434.45|432.45|0
1643385190000|2022-01-28 15:53:10|433.87|431.87|432.14|430.14|433.87|431.87|432.14|430.14|0
1643385200000|2022-01-28 15:53:20|431.68|429.68|430.53|428.53|431.68|429.68|430.53|428.53|0
1643385210000|2022-01-28 15:53:30|431.45|429.45|431.22|429.22|431.45|429.45|431.22|429.22|0
1643385220000|2022-01-28 15:53:40|430.07|428.07|430.88|428.88|430.99|428.99|430.07|428.07|0
1643385230000|2022-01-28 15:53:50|430.99|428.99|430.88|428.88|430.99|428.99|430.53|428.53|0
1643385240000|2022-01-28 15:54:00|430.53|428.53|431.57|429.57|431.57|429.57|430.53|428.53|0
1643385250000|2022-01-28 15:54:10|431.91|429.91|431.91|429.91|432.14|430.14|431.8|429.8|0
1643385260000|2022-01-28 15:54:20|430.76|428.76|430.07|428.07|430.76|428.76|430.07|428.07|0
1643385270000|2022-01-28 15:54:30|428.92|426.92|427.32|425.32|428.92|426.92|427.32|425.32|0
1643385280000|2022-01-28 15:54:40|428|426|427.44|425.44|428|426|427.09|425.09|0
1643385290000|2022-01-28 15:54:50|427.77|425.77|426.86|424.86|427.77|425.77|426.86|424.86|0
1643385300000|2022-01-28 15:55:00|427.55|425.55|428.23|426.23|428.23|426.23|426.86|424.86|0
1643385310000|2022-01-28 15:55:10|428.81|426.81|430.42|428.42|430.42|428.42|428.81|426.81|0
1643385320000|2022-01-28 15:55:20|430.19|428.19|430.76|428.76|431.68|429.68|430.19|428.19|0
1643385330000|2022-01-28 15:55:30|432.26|430.26|431.91|429.91|432.26|430.26|431.68|429.68|0
1643385340000|2022-01-28 15:55:40|432.26|430.26|431.91|429.91|432.26|430.26|431.45|429.45|0
1643385350000|2022-01-28 15:55:50|430.53|428.53|430.3|428.3|430.53|428.53|429.61|427.61|0
1643385360000|2022-01-28 15:56:00|430.19|428.19|431.57|429.57|431.57|429.57|430.19|428.19|0
1643385370000|2022-01-28 15:56:10|432.14|430.14|434.21|432.21|434.21|432.21|431.91|429.91|0
1643385380000|2022-01-28 15:56:20|433.98|431.98|433.29|431.29|433.98|431.98|433.06|431.06|0
1643385390000|2022-01-28 15:56:30|433.52|431.52|433.87|431.87|435.72|433.72|433.52|431.52|0
1643385400000|2022-01-28 15:56:40|433.52|431.52|434.21|432.21|434.21|432.21|433.52|431.52|0
1643385410000|2022-01-28 15:56:50|434.33|432.33|433.87|431.87|434.79|432.79|433.87|431.87|0
1643385420000|2022-01-28 15:57:00|434.21|432.21|434.67|432.67|435.37|433.37|434.21|432.21|0
1643385430000|2022-01-28 15:57:10|433.98|431.98|433.98|431.98|433.98|431.98|433.98|431.98|0
1643385440000|2022-01-28 15:57:20|433.29|431.29|431.91|429.91|433.29|431.29|431.91|429.91|0
1643385450000|2022-01-28 15:57:30|431.57|429.57|428.46|426.46|431.57|429.57|428.46|426.46|0
1643385460000|2022-01-28 15:57:40|430.07|428.07|430.42|428.42|430.76|428.76|430.07|428.07|0
1643385470000|2022-01-28 15:57:50|430.07|428.07|430.07|428.07|430.07|428.07|429.61|427.61|0
1643385480000|2022-01-28 15:58:00|429.73|427.73|429.73|427.73|430.07|428.07|429.73|427.73|0
1643385490000|2022-01-28 15:58:10|430.07|428.07|431.45|429.45|431.45|429.45|428.92|426.92|0
1643385500000|2022-01-28 15:58:20|431.22|429.22|430.07|428.07|431.22|429.22|429.27|427.27|0
1643385510000|2022-01-28 15:58:30|430.3|428.3|429.38|427.38|430.3|428.3|429.38|427.38|0
1643385520000|2022-01-28 15:58:40|429.15|427.15|428.81|426.81|429.15|427.15|428.81|426.81|0
1643385530000|2022-01-28 15:58:50|428.58|426.58|428.69|426.69|428.69|426.69|428.23|426.23|0
1643385540000|2022-01-28 15:59:00|428.58|426.58|429.5|427.5|429.5|427.5|428.58|426.58|0
1643385550000|2022-01-28 15:59:10|429.61|427.61|426.63|424.63|430.3|428.3|426.63|424.63|0
1643385560000|2022-01-28 15:59:20|426.86|424.86|425.94|423.94|426.86|424.86|425.94|423.94|0
1643385570000|2022-01-28 15:59:30|423.77|421.77|423.19|421.19|423.77|421.77|423.19|421.19|0
1643385580000|2022-01-28 15:59:40|423.42|421.42|423.19|421.19|423.42|421.42|422.73|420.73|0
1643385590000|2022-01-28 15:59:50|423.65|421.65|423.31|421.31|423.65|421.65|422.96|420.96|0
1643385600000|2022-01-28 16:00:00|421.82|419.82|420.67|418.67|422.5|420.5|420.67|418.67|0
1643385610000|2022-01-28 16:00:10|421.59|419.59|424.11|422.11|424.11|422.11|421.59|419.59|0
1643385620000|2022-01-28 16:00:20|423.65|421.65|424.45|422.45|424.45|422.45|423.19|421.19|0
1643385630000|2022-01-28 16:00:30|424.79|422.79|424.56|422.56|424.79|422.79|424.33|422.33|0
1643385640000|2022-01-28 16:00:40|424.79|422.79|426.4|424.4|426.4|424.4|424.79|422.79|0
1643385650000|2022-01-28 16:00:50|425.94|423.94|425.48|423.48|427.66|425.66|425.48|423.48|0
1643385660000|2022-01-28 16:01:00|426.4|424.4|426.06|424.06|426.4|424.4|426.06|424.06|0
1643385670000|2022-01-28 16:01:10|425.71|423.71|424.79|422.79|425.71|423.71|424.56|422.56|0
1643385680000|2022-01-28 16:01:20|425.25|423.25|426.4|424.4|426.4|424.4|425.25|423.25|0
1643385690000|2022-01-28 16:01:30|426.29|424.29|427.08|425.08|427.31|425.31|426.17|424.17|0
1643385700000|2022-01-28 16:01:40|428|426|428.23|426.23|428.35|426.35|427.31|425.31|0
1643385710000|2022-01-28 16:01:50|427.77|425.77|428.92|426.92|428.92|426.92|426.74|424.74|0
1643385720000|2022-01-28 16:02:00|430.07|428.07|429.61|427.61|430.07|428.07|429.15|427.15|0
1643385730000|2022-01-28 16:02:10|428.81|426.81|430.76|428.76|430.76|428.76|428.81|426.81|0
1643385740000|2022-01-28 16:02:20|432.14|430.14|431.11|429.11|432.14|430.14|431.11|429.11|0
1643385750000|2022-01-28 16:02:30|432.37|430.37|432.26|430.26|432.6|430.6|432.26|430.26|0
1643385760000|2022-01-28 16:02:40|432.14|430.14|431.8|429.8|432.14|430.14|431.68|429.68|0
1643385770000|2022-01-28 16:02:50|432.14|430.14|431.45|429.45|432.14|430.14|431.45|429.45|0
1643385780000|2022-01-28 16:03:00|429.61|427.61|429.15|427.15|429.61|427.61|428.35|426.35|0
1643385790000|2022-01-28 16:03:10|428.92|426.92|428.23|426.23|428.92|426.92|428|426|0
1643385800000|2022-01-28 16:03:20|427.66|425.66|428|426|428|426|427.54|425.54|0
1643385810000|2022-01-28 16:03:30|425.6|423.6|426.63|424.63|426.63|424.63|424.79|422.79|0
1643385820000|2022-01-28 16:03:40|426.29|424.29|427.2|425.2|427.2|425.2|426.29|424.29|0
1643385830000|2022-01-28 16:03:50|428|426|428.58|426.58|428.58|426.58|427.2|425.2|0
1643385840000|2022-01-28 16:04:00|428.35|426.35|430.3|428.3|430.3|428.3|428.35|426.35|0
1643385850000|2022-01-28 16:04:10|430.76|428.76|430.65|428.65|430.76|428.76|429.96|427.96|0
1643385860000|2022-01-28 16:04:20|430.53|428.53|430.88|428.88|431.11|429.11|430.53|428.53|0
1643385870000|2022-01-28 16:04:30|430.53|428.53|430.65|428.65|430.99|428.99|430.53|428.53|0
1643385880000|2022-01-28 16:04:40|430.53|428.53|432.26|430.26|432.26|430.26|430.53|428.53|0
1643385890000|2022-01-28 16:04:50|432.6|430.6|434.9|432.9|434.9|432.9|432.6|430.6|0
1643385900000|2022-01-28 16:05:00|432.83|430.83|430.53|428.53|432.83|430.83|430.53|428.53|0
1643385910000|2022-01-28 16:05:10|429.84|427.84|431.91|429.91|431.91|429.91|429.84|427.84|0
1643385920000|2022-01-28 16:05:20|431.57|429.57|429.61|427.61|431.57|429.57|429.61|427.61|0
1643385930000|2022-01-28 16:05:30|428.92|426.92|430.99|428.99|430.99|428.99|428.92|426.92|0
1643385940000|2022-01-28 16:05:40|431.68|429.68|430.99|428.99|431.68|429.68|430.88|428.88|0
1643385950000|2022-01-28 16:05:50|430.3|428.3|429.84|427.84|430.76|428.76|429.84|427.84|0
1643385960000|2022-01-28 16:06:00|430.19|428.19|431.22|429.22|431.22|429.22|430.07|428.07|0
1643385970000|2022-01-28 16:06:10|430.99|428.99|430.76|428.76|431.11|429.11|430.53|428.53|0
1643385980000|2022-01-28 16:06:20|430.99|428.99|431.34|429.34|431.57|429.57|430.88|428.88|0
1643385990000|2022-01-28 16:06:30|431.11|429.11|430.3|428.3|431.45|429.45|430.3|428.3|0
1643386000000|2022-01-28 16:06:40|428.92|426.92|428.46|426.46|428.92|426.92|428|426|0
1643386010000|2022-01-28 16:06:50|429.84|427.84|429.15|427.15|429.84|427.84|429.15|427.15|0
1643386020000|2022-01-28 16:07:00|429.5|427.5|429.04|427.04|429.5|427.5|429.04|427.04|0
1643386030000|2022-01-28 16:07:10|429.61|427.61|429.73|427.73|430.3|428.3|429.61|427.61|0
1643386040000|2022-01-28 16:07:20|429.04|427.04|430.65|428.65|430.65|428.65|429.04|427.04|0
1643386050000|2022-01-28 16:07:30|430.76|428.76|429.61|427.61|430.76|428.76|429.61|427.61|0
1643386060000|2022-01-28 16:07:40|431.45|429.45|430.99|428.99|431.45|429.45|430.53|428.53|0
1643386070000|2022-01-28 16:07:50|431.45|429.45|431.68|429.68|431.68|429.68|431.45|429.45|0
1643386080000|2022-01-28 16:08:00|431.91|429.91|429.84|427.84|431.91|429.91|429.84|427.84|0
1643386090000|2022-01-28 16:08:10|429.61|427.61|428.35|426.35|429.61|427.61|428.23|426.23|0
1643386100000|2022-01-28 16:08:20|429.84|427.84|429.96|427.96|430.07|428.07|429.15|427.15|0
1643386110000|2022-01-28 16:08:30|429.15|427.15|428.46|426.46|429.73|427.73|428.46|426.46|0
1643386120000|2022-01-28 16:08:40|427.77|425.77|425.71|423.71|427.77|425.77|425.71|423.71|0
1643386130000|2022-01-28 16:08:50|425.14|423.14|425.71|423.71|425.83|423.83|425.14|423.14|0
1643386140000|2022-01-28 16:09:00|426.28|424.28|428.12|426.12|428.12|426.12|426.28|424.28|0
1643386150000|2022-01-28 16:09:10|427.43|425.43|425.71|423.71|427.43|425.43|425.71|423.71|0
1643386160000|2022-01-28 16:09:20|424.56|422.56|425.71|423.71|425.83|423.83|424.56|422.56|0
1643386170000|2022-01-28 16:09:30|425.6|423.6|426.39|424.39|426.39|424.39|425.6|423.6|0
1643386180000|2022-01-28 16:09:40|425.14|423.14|425.37|423.37|425.37|423.37|425.14|423.14|0
1643386190000|2022-01-28 16:09:50|426.16|424.16|425.71|423.71|427.08|425.08|425.71|423.71|0
1643386200000|2022-01-28 16:10:00|425.83|423.83|425.94|423.94|426.39|424.39|425.83|423.83|0
1643386210000|2022-01-28 16:10:10|424.33|422.33|424.33|422.33|424.56|422.56|424.33|422.33|0
1643386220000|2022-01-28 16:10:20|422.04|420.04|422.04|420.04|422.04|420.04|422.04|420.04|0
1643386230000|2022-01-28 16:10:30|421.81|419.81|420.67|418.67|422.04|420.04|420.67|418.67|0
1643386240000|2022-01-28 16:10:40|419.65|417.65|419.3|417.3|419.65|417.65|419.3|417.3|0
1643386250000|2022-01-28 16:10:50|419.07|417.07|419.65|417.65|419.76|417.76|419.07|417.07|0
1643386260000|2022-01-28 16:11:00|419.3|417.3|418.16|416.16|419.3|417.3|417.48|415.48|0
1643386270000|2022-01-28 16:11:10|417.82|415.82|417.25|415.25|417.82|415.82|417.25|415.25|0
1643386280000|2022-01-28 16:11:20|417.82|415.82|418.51|416.51|418.51|416.51|417.37|415.37|0
1643386290000|2022-01-28 16:11:30|418.28|416.28|417.37|415.37|418.28|416.28|417.25|415.25|0
1643386300000|2022-01-28 16:11:40|417.48|415.48|415.88|413.88|417.48|415.48|415.88|413.88|0
1643386310000|2022-01-28 16:11:50|415.2|413.2|415.54|413.54|415.54|413.54|414.97|412.97|0
1643386320000|2022-01-28 16:12:00|415.2|413.2|416.11|414.11|416.11|414.11|415.2|413.2|0
1643386330000|2022-01-28 16:12:10|416.34|414.34|417.25|415.25|417.25|415.25|416.34|414.34|0
1643386340000|2022-01-28 16:12:20|416.46|414.46|416.56|414.56|416.56|414.56|416.11|414.11|0
1643386350000|2022-01-28 16:12:30|417.82|415.82|417.02|415.02|417.82|415.82|417.02|415.02|0
1643386360000|2022-01-28 16:12:40|417.14|415.14|416.91|414.91|417.25|415.25|416.79|414.79|0
1643386370000|2022-01-28 16:12:50|416.56|414.56|415.65|413.65|417.25|415.25|415.65|413.65|0
1643386380000|2022-01-28 16:13:00|415.77|413.77|416.56|414.56|417.37|415.37|415.77|413.77|0
1643386390000|2022-01-28 16:13:10|416.34|414.34|416.79|414.79|416.79|414.79|416.34|414.34|0
1643386400000|2022-01-28 16:13:20|416.56|414.56|416.79|414.79|416.79|414.79|415.88|413.88|0
1643386410000|2022-01-28 16:13:30|417.37|415.37|416.91|414.91|417.37|415.37|416.79|414.79|0
1643386420000|2022-01-28 16:13:40|416.79|414.79|417.02|415.02|417.37|415.37|416.79|414.79|0
1643386430000|2022-01-28 16:13:50|416.79|414.79|416.56|414.56|416.79|414.79|416.56|414.56|0
1643386440000|2022-01-28 16:14:00|417.25|415.25|416.34|414.34|417.25|415.25|416.34|414.34|0
1643386450000|2022-01-28 16:14:10|417.37|415.37|417.02|415.02|417.37|415.37|416.56|414.56|0
1643386460000|2022-01-28 16:14:20|416.79|414.79|416.56|414.56|416.79|414.79|416.34|414.34|0
1643386470000|2022-01-28 16:14:30|416.91|414.91|416.56|414.56|416.91|414.91|416.56|414.56|0
1643386480000|2022-01-28 16:14:40|416.23|414.23|416.45|414.45|416.45|414.45|416.23|414.23|0
1643386490000|2022-01-28 16:14:50|416.34|414.34|415.65|413.65|416.34|414.34|415.65|413.65|0
1643386500000|2022-01-28 16:15:00|415.77|413.77|415.09|413.09|415.88|413.88|415.09|413.09|0
1643386510000|2022-01-28 16:15:10|415.2|413.2|414.41|412.41|415.2|413.2|414.41|412.41|0
1643386520000|2022-01-28 16:15:20|414.06|412.06|412.92|410.92|414.06|412.06|412.92|410.92|0
1643386530000|2022-01-28 16:15:30|413.04|411.04|411|409|413.04|411.04|411|409|0
1643386540000|2022-01-28 16:15:40|411.11|409.11|411.56|409.56|411.56|409.56|411|409|0
1643386550000|2022-01-28 16:15:50|411.22|409.22|410.77|408.77|411.33|409.33|410.77|408.77|0
1643386560000|2022-01-28 16:16:00|410.65|408.65|411.91|409.91|411.91|409.91|410.65|408.65|0
1643386570000|2022-01-28 16:16:10|410.77|408.77|410.2|408.2|410.77|408.77|410.2|408.2|0
1643386580000|2022-01-28 16:16:20|410.88|408.88|412.01|410.01|412.01|410.01|410.77|408.77|0
1643386590000|2022-01-28 16:16:30|411.68|409.68|410.65|408.65|411.79|409.79|410.65|408.65|0
1643386600000|2022-01-28 16:16:40|410.2|408.2|410.32|408.32|410.43|408.43|410.2|408.2|0
1643386610000|2022-01-28 16:16:50|409.97|407.97|410.32|408.32|410.32|408.32|409.97|407.97|0
1643386620000|2022-01-28 16:17:00|410.09|408.09|408.39|406.39|410.09|408.09|408.39|406.39|0
1643386630000|2022-01-28 16:17:10|408.05|406.05|407.48|405.48|408.05|406.05|407.03|405.03|0
1643386640000|2022-01-28 16:17:20|407.93|405.93|408.39|406.39|408.39|406.39|407.93|405.93|0
1643386650000|2022-01-28 16:17:30|407.71|405.71|407.25|405.25|407.93|405.93|407.25|405.25|0
1643386660000|2022-01-28 16:17:40|407.93|405.93|407.93|405.93|407.93|405.93|407.37|405.37|0
1643386670000|2022-01-28 16:17:50|408.28|406.28|407.25|405.25|408.28|406.28|407.25|405.25|0
1643386680000|2022-01-28 16:18:00|409.2|407.2|406.12|404.12|409.2|407.2|406.12|404.12|0
1643386690000|2022-01-28 16:18:10|406.35|404.35|406.47|404.47|406.47|404.47|406.12|404.12|0
1643386700000|2022-01-28 16:18:20|406.57|404.57|404.35|402.35|406.57|404.57|404.35|402.35|0
1643386710000|2022-01-28 16:18:30|403.66|401.66|403.44|401.44|403.89|401.89|403.44|401.44|0
1643386720000|2022-01-28 16:18:40|403.89|401.89|406.4|404.4|406.4|404.4|403.89|401.89|0
1643386730000|2022-01-28 16:18:50|406.17|404.17|405.71|403.71|406.17|404.17|404.69|402.69|0
1643386740000|2022-01-28 16:19:00|404.8|402.8|404.92|402.92|404.92|402.92|404.35|402.35|0
1643386750000|2022-01-28 16:19:10|405.03|403.03|406.85|404.85|406.85|404.85|405.03|403.03|0
1643386760000|2022-01-28 16:19:20|406.17|404.17|406.4|404.4|406.4|404.4|406.17|404.17|0
1643386770000|2022-01-28 16:19:30|406.63|404.63|406.63|404.63|406.63|404.63|406.17|404.17|0
1643386780000|2022-01-28 16:19:40|406.52|404.52|406.17|404.17|406.63|404.63|406.17|404.17|0
1643386790000|2022-01-28 16:19:50|406.63|404.63|406.85|404.85|406.85|404.85|406.17|404.17|0
1643386800000|2022-01-28 16:20:00|406.29|404.29|404.12|402.12|406.29|404.29|404.12|402.12|0
1643386810000|2022-01-28 16:20:10|403.44|401.44|404.8|402.8|404.92|402.92|403.44|401.44|0
1643386820000|2022-01-28 16:20:20|405.49|403.49|406.74|404.74|406.74|404.74|405.49|403.49|0
1643386830000|2022-01-28 16:20:30|406.85|404.85|405.94|403.94|406.85|404.85|405.94|403.94|0
1643386840000|2022-01-28 16:20:40|405.15|403.15|405.03|403.03|405.15|403.15|404.8|402.8|0
1643386850000|2022-01-28 16:20:50|404.57|402.57|405.94|403.94|406.85|404.85|404.57|402.57|0
1643386860000|2022-01-28 16:21:00|405.49|403.49|406.29|404.29|406.29|404.29|405.26|403.26|0
1643386870000|2022-01-28 16:21:10|406.17|404.17|405.03|403.03|406.17|404.17|405.03|403.03|0
1643386880000|2022-01-28 16:21:20|404.8|402.8|405.94|403.94|407.08|405.08|404.8|402.8|0
1643386890000|2022-01-28 16:21:30|406.06|404.06|407.43|405.43|407.43|405.43|406.06|404.06|0
1643386900000|2022-01-28 16:21:40|407.77|405.77|408.17|406.17|408.17|406.17|407.77|405.77|0
1643386910000|2022-01-28 16:21:50|408.06|406.06|408.4|406.4|408.4|406.4|407.26|405.26|0
1643386920000|2022-01-28 16:22:00|408.63|406.63|408.52|406.52|408.63|406.63|408.17|406.17|0
1643386930000|2022-01-28 16:22:10|408.97|406.97|409.31|407.31|409.31|407.31|408.97|406.97|0
1643386940000|2022-01-28 16:22:20|407.72|405.72|408.17|406.17|408.4|406.4|407.72|405.72|0
1643386950000|2022-01-28 16:22:30|408.4|406.4|409.54|407.54|409.54|407.54|408.4|406.4|0
1643386960000|2022-01-28 16:22:40|408.86|406.86|408.86|406.86|409.31|407.31|408.86|406.86|0
1643386970000|2022-01-28 16:22:50|409.54|407.54|410.12|408.12|410.12|408.12|409.54|407.54|0
1643386980000|2022-01-28 16:23:00|410.34|408.34|408.17|406.17|410.45|408.45|408.17|406.17|0
1643386990000|2022-01-28 16:23:10|408.29|406.29|408.86|406.86|409.31|407.31|408.29|406.29|0
1643387000000|2022-01-28 16:23:20|408.4|406.4|408.17|406.17|408.63|406.63|408.17|406.17|0
1643387010000|2022-01-28 16:23:30|407.94|405.94|408.4|406.4|408.63|406.63|407.94|405.94|0
1643387020000|2022-01-28 16:23:40|407.83|405.83|407.49|405.49|407.83|405.83|407.26|405.26|0
1643387030000|2022-01-28 16:23:50|407.61|405.61|407.94|405.94|407.94|405.94|407.61|405.61|0
1643387040000|2022-01-28 16:24:00|408.4|406.4|409.08|407.08|409.08|407.08|408.4|406.4|0
1643387050000|2022-01-28 16:24:10|409.43|407.43|407.61|405.61|409.43|407.43|407.61|405.61|0
1643387060000|2022-01-28 16:24:20|407.94|405.94|408.4|406.4|408.4|406.4|407.94|405.94|0
1643387070000|2022-01-28 16:24:30|408.06|406.06|406.58|404.58|408.06|406.06|406.58|404.58|0
1643387080000|2022-01-28 16:24:40|407.94|405.94|407.94|405.94|408.29|406.29|407.94|405.94|0
1643387090000|2022-01-28 16:24:50|407.03|405.03|406.17|404.17|407.38|405.38|406.17|404.17|0
1643387100000|2022-01-28 16:25:00|406.51|404.51|407.19|405.19|407.88|405.88|406.51|404.51|0
1643387110000|2022-01-28 16:25:10|405.59|403.59|406.17|404.17|406.17|404.17|405.59|403.59|0
1643387120000|2022-01-28 16:25:20|406.05|404.05|405.82|403.82|406.05|404.05|405.82|403.82|0
1643387130000|2022-01-28 16:25:30|405.59|403.59|404.57|402.57|405.82|403.82|404.57|402.57|0
1643387140000|2022-01-28 16:25:40|403.76|401.76|403.76|401.76|403.76|401.76|403.3|401.3|0
1643387150000|2022-01-28 16:25:50|403.53|401.53|403.36|401.36|403.99|401.99|403.36|401.36|0
1643387160000|2022-01-28 16:26:00|402.79|400.79|404.16|402.16|404.16|402.16|402.68|400.68|0
1643387170000|2022-01-28 16:26:10|403.25|401.25|403.02|401.02|403.25|401.25|403.02|401.02|0
1643387180000|2022-01-28 16:26:20|402.56|400.56|402.79|400.79|402.79|400.79|402.56|400.56|0
1643387190000|2022-01-28 16:26:30|403.36|401.36|403.25|401.25|403.36|401.36|403.02|401.02|0
1643387200000|2022-01-28 16:26:40|403.14|401.14|402.56|400.56|403.14|401.14|402.34|400.34|0
1643387210000|2022-01-28 16:26:50|402.11|400.11|400.06|398.06|402.11|400.11|400.06|398.06|0
1643387220000|2022-01-28 16:27:00|400.52|398.52|402.34|400.34|402.34|400.34|400.52|398.52|0
1643387230000|2022-01-28 16:27:10|401.32|399.32|403.47|401.47|403.7|401.7|401.32|399.32|0
1643387240000|2022-01-28 16:27:20|403.36|401.36|405.07|403.07|405.07|403.07|403.36|401.36|0
1643387250000|2022-01-28 16:27:30|404.16|402.16|404.16|402.16|404.16|402.16|403.36|401.36|0
1643387260000|2022-01-28 16:27:40|404.38|402.38|404.16|402.16|404.61|402.61|403.93|401.93|0
1643387270000|2022-01-28 16:27:50|402.56|400.56|402.34|400.34|403.47|401.47|402.34|400.34|0
1643387280000|2022-01-28 16:28:00|402.45|400.45|403.47|401.47|403.47|401.47|402.45|400.45|0
1643387290000|2022-01-28 16:28:10|404.27|402.27|403.7|401.7|404.27|402.27|403.47|401.47|0
1643387300000|2022-01-28 16:28:20|404.16|402.16|404.27|402.27|404.38|402.38|404.16|402.16|0
1643387310000|2022-01-28 16:28:30|403.7|401.7|404.05|402.05|404.27|402.27|403.02|401.02|0
1643387320000|2022-01-28 16:28:40|404.16|402.16|404.16|402.16|404.38|402.38|403.93|401.93|0
1643387330000|2022-01-28 16:28:50|404.38|402.38|404.61|402.61|404.73|402.73|404.16|402.16|0
1643387340000|2022-01-28 16:29:00|404.16|402.16|405.29|403.29|405.29|403.29|404.16|402.16|0
1643387350000|2022-01-28 16:29:10|406.1|404.1|407.8|405.8|407.8|405.8|406.1|404.1|0
1643387360000|2022-01-28 16:29:20|407.57|405.57|408.72|406.72|408.72|406.72|407.57|405.57|0
1643387370000|2022-01-28 16:29:30|408.26|406.26|407.8|405.8|408.26|406.26|407.8|405.8|0
1643387380000|2022-01-28 16:29:40|407.12|405.12|407.24|405.24|407.46|405.46|407.01|405.01|0
1643387390000|2022-01-28 16:29:50|406.66|404.66|406.21|404.21|406.66|404.66|406.21|404.21|0
1643387400000|2022-01-28 16:30:00|406.43|404.43|404.84|402.84|406.43|404.43|404.61|402.61|0
1643387410000|2022-01-28 16:30:10|404.96|402.96|405.98|403.98|405.98|403.98|404.61|402.61|0
1643387420000|2022-01-28 16:30:20|407.01|405.01|406.43|404.43|408.15|406.15|406.43|404.43|0
1643387430000|2022-01-28 16:30:30|406.66|404.66|407.69|405.69|407.69|405.69|406.43|404.43|0
1643387440000|2022-01-28 16:30:40|408.61|406.61|409.4|407.4|409.4|407.4|407.92|405.92|0
1643387450000|2022-01-28 16:30:50|408.94|406.94|409.75|407.75|409.75|407.75|408.6|406.6|0
1643387460000|2022-01-28 16:31:00|410.54|408.54|413.06|411.06|413.06|411.06|410.54|408.54|0
1643387470000|2022-01-28 16:31:10|413.18|411.18|412.95|410.95|413.18|411.18|412.49|410.49|0
1643387480000|2022-01-28 16:31:20|412.49|410.49|412.95|410.95|412.95|410.95|412.37|410.37|0
1643387490000|2022-01-28 16:31:30|412.6|410.6|411.58|409.58|412.6|410.6|411.58|409.58|0
1643387500000|2022-01-28 16:31:40|412.03|410.03|409.63|407.63|412.03|410.03|409.63|407.63|0
1643387510000|2022-01-28 16:31:50|409.4|407.4|409.86|407.86|410.09|408.09|409.4|407.4|0
1643387520000|2022-01-28 16:32:00|409.4|407.4|410.31|408.31|410.31|408.31|409.4|407.4|0
1643387530000|2022-01-28 16:32:10|410.2|408.2|410.08|408.08|410.2|408.2|410.08|408.08|0
1643387540000|2022-01-28 16:32:20|409.17|407.17|407.69|405.69|409.17|407.17|407.69|405.69|0
1643387550000|2022-01-28 16:32:30|407.12|405.12|406.32|404.32|407.12|405.12|406.2|404.2|0
1643387560000|2022-01-28 16:32:40|405.52|403.52|407.92|405.92|407.92|405.92|405.52|403.52|0
1643387570000|2022-01-28 16:32:50|407.01|405.01|405.52|403.52|407.01|405.01|405.52|403.52|0
1643387580000|2022-01-28 16:33:00|405.29|403.29|406.89|404.89|406.89|404.89|405.29|403.29|0
1643387590000|2022-01-28 16:33:10|407.34|405.34|408.26|406.26|408.26|406.26|407.34|405.34|0
1643387600000|2022-01-28 16:33:20|408.49|406.49|408.49|406.49|408.49|406.49|408.26|406.26|0
1643387610000|2022-01-28 16:33:30|409.4|407.4|409.86|407.86|409.86|407.86|409.17|407.17|0
1643387620000|2022-01-28 16:33:40|409.17|407.17|407.69|405.69|409.17|407.17|407.69|405.69|0
1643387630000|2022-01-28 16:33:50|408.6|406.6|408.26|406.26|408.6|406.6|408.26|406.26|0
1643387640000|2022-01-28 16:34:00|407.8|405.8|409.06|407.06|410.08|408.08|407.8|405.8|0
1643387650000|2022-01-28 16:34:10|408.71|406.71|408.71|406.71|408.71|406.71|408.03|406.03|0
1643387660000|2022-01-28 16:34:20|408.26|406.26|410.08|408.08|410.08|408.08|408.26|406.26|0
1643387670000|2022-01-28 16:34:30|409.86|407.86|410.66|408.66|410.66|408.66|409.86|407.86|0
1643387680000|2022-01-28 16:34:40|409.75|407.75|409.17|407.17|409.86|407.86|409.17|407.17|0
1643387690000|2022-01-28 16:34:50|408.49|406.49|407.23|405.23|408.49|406.49|407.23|405.23|0
1643387700000|2022-01-28 16:35:00|406.89|404.89|407.57|405.57|407.57|405.57|406.43|404.43|0
1643387710000|2022-01-28 16:35:10|408.48|406.48|405.52|403.52|408.48|406.48|405.52|403.52|0
1643387720000|2022-01-28 16:35:20|405.75|403.75|406.43|404.43|406.43|404.43|404.38|402.38|0
1643387730000|2022-01-28 16:35:30|406.2|404.2|405.87|403.87|406.2|404.2|405.64|403.64|0
1643387740000|2022-01-28 16:35:40|406.09|404.09|405.06|403.06|406.09|404.09|404.61|402.61|0
1643387750000|2022-01-28 16:35:50|405.44|403.44|405.54|403.54|405.54|403.54|405.44|403.44|0
1643387760000|2022-01-28 16:36:00|406.23|404.23|406|404|407.37|405.37|406|404|0
1643387770000|2022-01-28 16:36:10|405.21|403.21|406.91|404.91|406.91|404.91|405.21|403.21|0
1643387780000|2022-01-28 16:36:20|406.57|404.57|405.89|403.89|406.57|404.57|405.54|403.54|0
1643387790000|2022-01-28 16:36:30|405.66|403.66|401.91|399.91|405.66|403.66|401.91|399.91|0
1643387800000|2022-01-28 16:36:40|401.35|399.35|399.19|397.19|401.35|399.35|399.19|397.19|0
1643387810000|2022-01-28 16:36:50|398.28|396.28|398.74|396.74|398.74|396.74|398.06|396.06|0
1643387820000|2022-01-28 16:37:00|399.76|397.76|400.77|398.77|400.77|398.77|399.64|397.64|0
1643387830000|2022-01-28 16:37:10|400.55|398.55|402.59|400.59|402.59|400.59|400.55|398.55|0
1643387840000|2022-01-28 16:37:20|401.12|399.12|400.32|398.32|401.12|399.12|399.99|397.99|0
1643387850000|2022-01-28 16:37:30|400.09|398.09|398.85|396.85|400.09|398.09|398.85|396.85|0
1643387860000|2022-01-28 16:37:40|398.63|396.63|397.6|395.6|398.63|396.63|397.6|395.6|0
1643387870000|2022-01-28 16:37:50|398.17|396.17|397.72|395.72|398.17|396.17|397.6|395.6|0
1643387880000|2022-01-28 16:38:00|397.95|395.95|397.38|395.38|398.96|396.96|397.38|395.38|0
1643387890000|2022-01-28 16:38:10|396.93|394.93|396.7|394.7|397.04|395.04|396.47|394.47|0
1643387900000|2022-01-28 16:38:20|397.15|395.15|398.17|396.17|398.17|396.17|397.15|395.15|0
1643387910000|2022-01-28 16:38:30|397.38|395.38|396.82|394.82|397.38|395.38|396.82|394.82|0
1643387920000|2022-01-28 16:38:40|396.47|394.47|397.6|395.6|397.83|395.83|396.47|394.47|0
1643387930000|2022-01-28 16:38:50|397.72|395.72|398.51|396.51|398.51|396.51|397.72|395.72|0
1643387940000|2022-01-28 16:39:00|398.06|396.06|397.15|395.15|398.06|396.06|397.15|395.15|0
1643387950000|2022-01-28 16:39:10|396.93|394.93|398.51|396.51|398.51|396.51|396.93|394.93|0
1643387960000|2022-01-28 16:39:20|398.74|396.74|399.08|397.08|399.08|397.08|398.28|396.28|0
1643387970000|2022-01-28 16:39:30|399.41|397.41|399.31|397.31|399.41|397.41|399.31|397.31|0
1643387980000|2022-01-28 16:39:40|400.32|398.32|401.23|399.23|401.23|399.23|400.32|398.32|0
1643387990000|2022-01-28 16:39:50|403.72|401.72|401.91|399.91|403.72|401.72|401.91|399.91|0
1643388000000|2022-01-28 16:40:00|402.48|400.48|402.25|400.25|403.72|401.72|402.25|400.25|0
1643388010000|2022-01-28 16:40:10|403.95|401.95|404.07|402.07|404.07|402.07|403.27|401.27|0
1643388020000|2022-01-28 16:40:20|404.18|402.18|405.32|403.32|405.32|403.32|404.18|402.18|0
1643388030000|2022-01-28 16:40:30|404.41|402.41|405.77|403.77|405.77|403.77|404.41|402.41|0
1643388040000|2022-01-28 16:40:40|405.09|403.09|404.41|402.41|405.54|403.54|404.41|402.41|0
1643388050000|2022-01-28 16:40:50|403.72|401.72|404.52|402.52|404.52|402.52|403.72|401.72|0
1643388060000|2022-01-28 16:41:00|404.41|402.41|405.77|403.77|405.77|403.77|404.3|402.3|0
1643388070000|2022-01-28 16:41:10|405.54|403.54|404.86|402.86|405.54|403.54|404.41|402.41|0
1643388080000|2022-01-28 16:41:20|404.98|402.98|404.86|402.86|404.98|402.98|404.63|402.63|0
1643388090000|2022-01-28 16:41:30|404.18|402.18|403.95|401.95|404.41|402.41|403.95|401.95|0
1643388100000|2022-01-28 16:41:40|403.72|401.72|402.82|400.82|403.72|401.72|402.82|400.82|0
1643388110000|2022-01-28 16:41:50|403.72|401.72|403.27|401.27|403.72|401.72|403.04|401.04|0
1643388120000|2022-01-28 16:42:00|403.5|401.5|402.36|400.36|403.5|401.5|402.36|400.36|0
1643388130000|2022-01-28 16:42:10|401.91|399.91|400.44|398.44|401.91|399.91|400.44|398.44|0
1643388140000|2022-01-28 16:42:20|400.55|398.55|403.16|401.16|403.16|401.16|400.55|398.55|0
1643388150000|2022-01-28 16:42:30|402.03|400.03|401|399|402.13|400.13|401|399|0
1643388160000|2022-01-28 16:42:40|401.45|399.45|401.8|399.8|401.8|399.8|401.45|399.45|0
1643388170000|2022-01-28 16:42:50|401.23|399.23|401.68|399.68|401.68|399.68|401.23|399.23|0
1643388180000|2022-01-28 16:43:00|401.12|399.12|402.71|400.71|402.93|400.93|401.12|399.12|0
1643388190000|2022-01-28 16:43:10|402.13|400.13|403.04|401.04|403.04|401.04|401.68|399.68|0
1643388200000|2022-01-28 16:43:20|400.66|398.66|400.55|398.55|401.12|399.12|400.55|398.55|0
1643388210000|2022-01-28 16:43:30|400.66|398.66|401.68|399.68|401.91|399.91|400.66|398.66|0
1643388220000|2022-01-28 16:43:40|401.91|399.91|401.91|399.91|402.02|400.02|401.68|399.68|0
1643388230000|2022-01-28 16:43:50|403.27|401.27|402.36|400.36|403.27|401.27|402.25|400.25|0
1643388240000|2022-01-28 16:44:00|401.91|399.91|402.71|400.71|402.71|400.71|401.91|399.91|0
1643388250000|2022-01-28 16:44:10|402.81|400.81|402.59|400.59|403.27|401.27|402.59|400.59|0
1643388260000|2022-01-28 16:44:20|402.71|400.71|404.63|402.63|404.63|402.63|402.71|400.71|0
1643388270000|2022-01-28 16:44:30|405.09|403.09|403.95|401.95|405.54|403.54|403.95|401.95|0
1643388280000|2022-01-28 16:44:40|403.5|401.5|403.27|401.27|403.5|401.5|403.27|401.27|0
1643388290000|2022-01-28 16:44:50|403.95|401.95|403.27|401.27|403.95|401.95|403.27|401.27|0
1643388300000|2022-01-28 16:45:00|404.98|402.98|403.04|401.04|404.98|402.98|402.81|400.81|0
1643388310000|2022-01-28 16:45:10|403.5|401.5|404.18|402.18|404.86|402.86|403.04|401.04|0
1643388320000|2022-01-28 16:45:20|403.95|401.95|403.72|401.72|403.95|401.95|403.27|401.27|0
1643388330000|2022-01-28 16:45:30|404.63|402.63|403.72|401.72|404.63|402.63|403.72|401.72|0
1643388340000|2022-01-28 16:45:40|404.18|402.18|404.63|402.63|404.86|402.86|404.18|402.18|0
1643388350000|2022-01-28 16:45:50|403.95|401.95|403.27|401.27|404.86|402.86|403.27|401.27|0
1643388360000|2022-01-28 16:46:00|402.59|400.59|402.81|400.81|402.81|400.81|402.59|400.59|0
1643388370000|2022-01-28 16:46:10|403.04|401.04|402.59|400.59|403.04|401.04|402.59|400.59|0
1643388380000|2022-01-28 16:46:20|402.81|400.81|402.59|400.59|402.93|400.93|402.59|400.59|0
1643388390000|2022-01-28 16:46:30|403.04|401.04|403.61|401.61|404.75|402.75|403.04|401.04|0
1643388400000|2022-01-28 16:46:40|403.72|401.72|404.75|402.75|404.86|402.86|403.72|401.72|0
1643388410000|2022-01-28 16:46:50|405.54|403.54|405.77|403.77|406.22|404.22|405.54|403.54|0
1643388420000|2022-01-28 16:47:00|405.89|403.89|404.86|402.86|406|404|404.86|402.86|0
1643388430000|2022-01-28 16:47:10|405.09|403.09|404.86|402.86|405.54|403.54|404.86|402.86|0
1643388440000|2022-01-28 16:47:20|404.63|402.63|403.27|401.27|404.86|402.86|403.27|401.27|0
1643388450000|2022-01-28 16:47:30|403.49|401.49|402.59|400.59|403.49|401.49|402.59|400.59|0
1643388460000|2022-01-28 16:47:40|403.04|401.04|402.93|400.93|403.04|401.04|402.93|400.93|0
1643388470000|2022-01-28 16:47:50|402.81|400.81|404.29|402.29|404.29|402.29|402.81|400.81|0
1643388480000|2022-01-28 16:48:00|403.84|401.84|404.4|402.4|404.4|402.4|403.39|401.39|0
1643388490000|2022-01-28 16:48:10|402.59|400.59|403.27|401.27|403.27|401.27|402.59|400.59|0
1643388500000|2022-01-28 16:48:20|404.4|402.4|403.04|401.04|404.4|402.4|403.04|401.04|0
1643388510000|2022-01-28 16:48:30|403.49|401.49|403.72|401.72|403.72|401.72|403.04|401.04|0
1643388520000|2022-01-28 16:48:40|403.04|401.04|403.95|401.95|403.95|401.95|402.81|400.81|0
1643388530000|2022-01-28 16:48:50|403.72|401.72|404.18|402.18|404.18|402.18|403.72|401.72|0
1643388540000|2022-01-28 16:49:00|405.31|403.31|404.52|402.52|405.31|403.31|404.52|402.52|0
1643388550000|2022-01-28 16:49:10|403.95|401.95|404.63|402.63|404.86|402.86|403.95|401.95|0
1643388560000|2022-01-28 16:49:20|404.4|402.4|404.63|402.63|404.63|402.63|404.4|402.4|0
1643388570000|2022-01-28 16:49:30|404.52|402.52|404.63|402.63|404.63|402.63|404.18|402.18|0
1643388580000|2022-01-28 16:49:40|405.2|403.2|406|404|406.34|404.34|405.2|403.2|0
1643388590000|2022-01-28 16:49:50|405.09|403.09|404.75|402.75|405.09|403.09|404.4|402.4|0
1643388600000|2022-01-28 16:50:00|405.08|403.08|404.75|402.75|405.77|403.77|404.75|402.75|0
1643388610000|2022-01-28 16:50:10|403.95|401.95|403.49|401.49|404.07|402.07|403.49|401.49|0
1643388620000|2022-01-28 16:50:20|403.27|401.27|403.04|401.04|403.72|401.72|403.04|401.04|0
1643388630000|2022-01-28 16:50:30|403.27|401.27|402.59|400.59|403.27|401.27|402.59|400.59|0
1643388640000|2022-01-28 16:50:40|402.81|400.81|402.59|400.59|402.81|400.81|402.59|400.59|0
1643388660000|2022-01-28 16:51:00|402.81|400.81|402.81|400.81|403.72|401.72|402.81|400.81|0
1643388670000|2022-01-28 16:51:10|403.27|401.27|405.31|403.31|405.31|403.31|403.27|401.27|0
1643388680000|2022-01-28 16:51:20|405.89|403.89|405.77|403.77|405.89|403.89|404.75|402.75|0
1643388690000|2022-01-28 16:51:30|406.22|404.22|405.43|403.43|406.22|404.22|405.08|403.08|0
1643388700000|2022-01-28 16:51:40|404.18|402.18|404.18|402.18|404.18|402.18|403.95|401.95|0
1643388710000|2022-01-28 16:51:50|404.4|402.4|404.29|402.29|404.63|402.63|404.18|402.18|0
1643388720000|2022-01-28 16:52:00|404.4|402.4|403.04|401.04|404.75|402.75|403.04|401.04|0
1643388730000|2022-01-28 16:52:10|402.81|400.81|402.93|400.93|403.27|401.27|402.58|400.58|0
1643388740000|2022-01-28 16:52:20|403.04|401.04|403.72|401.72|404.4|402.4|403.04|401.04|0
1643388750000|2022-01-28 16:52:30|404.17|402.17|404.75|402.75|404.86|402.86|404.17|402.17|0
1643388760000|2022-01-28 16:52:40|404.63|402.63|403.95|401.95|404.63|402.63|403.95|401.95|0
1643388770000|2022-01-28 16:52:50|403.72|401.72|403.27|401.27|403.72|401.72|403.27|401.27|0
1643388780000|2022-01-28 16:53:00|403.49|401.49|403.49|401.49|403.84|401.84|403.49|401.49|0
1643388790000|2022-01-28 16:53:10|403.72|401.72|405.31|403.31|405.31|403.31|403.72|401.72|0
1643388800000|2022-01-28 16:53:20|404.75|402.75|403.72|401.72|404.75|402.75|403.72|401.72|0
1643388810000|2022-01-28 16:53:30|403.49|401.49|403.04|401.04|403.49|401.49|402.93|400.93|0
1643388820000|2022-01-28 16:53:40|403.38|401.38|402.81|400.81|403.38|401.38|402.81|400.81|0
1643388830000|2022-01-28 16:53:50|403.49|401.49|402.81|400.81|403.61|401.61|402.81|400.81|0
1643388840000|2022-01-28 16:54:00|402.58|400.58|402.58|400.58|402.58|400.58|402.58|400.58|0
1643388850000|2022-01-28 16:54:10|402.81|400.81|402.58|400.58|402.81|400.81|402.58|400.58|0
1643388860000|2022-01-28 16:54:20|402.81|400.81|402.58|400.58|402.81|400.81|402.58|400.58|0
1643388880000|2022-01-28 16:54:40|400.32|398.32|401.22|399.22|401.45|399.45|400.32|398.32|0
1643388890000|2022-01-28 16:54:50|401|399|400.66|398.66|401.22|399.22|400.54|398.54|0
1643388900000|2022-01-28 16:55:00|400.77|398.77|400.77|398.77|400.77|398.77|400.66|398.66|0
1643388910000|2022-01-28 16:55:10|400.66|398.66|400.66|398.66|401.45|399.45|400.66|398.66|0
1643388920000|2022-01-28 16:55:20|399.86|397.86|398.28|396.28|399.86|397.86|398.28|396.28|0
1643388930000|2022-01-28 16:55:30|398.17|396.17|397.37|395.37|398.17|396.17|397.15|395.15|0
1643388940000|2022-01-28 16:55:40|398.05|396.05|397.37|395.37|398.05|396.05|397.26|395.26|0
1643388950000|2022-01-28 16:55:50|396.92|394.92|397.15|395.15|397.15|395.15|396.92|394.92|0
1643388960000|2022-01-28 16:56:00|396.92|394.92|396.47|394.47|396.92|394.92|396.47|394.47|0
1643388970000|2022-01-28 16:56:10|394.89|392.89|393.31|391.31|394.89|392.89|393.31|391.31|0
1643388980000|2022-01-28 16:56:20|392.86|390.86|393.08|391.08|393.08|391.08|392.86|390.86|0
1643388990000|2022-01-28 16:56:30|392.86|390.86|393.43|391.43|393.43|391.43|392.63|390.63|0
1643389000000|2022-01-28 16:56:40|393.31|391.31|393.31|391.31|393.98|391.98|393.31|391.31|0
1643389010000|2022-01-28 16:56:50|393.76|391.76|393.08|391.08|393.76|391.76|393.08|391.08|0
1643389020000|2022-01-28 16:57:00|393.31|391.31|391.51|389.51|393.31|391.31|391.51|389.51|0
1643389030000|2022-01-28 16:57:10|391.28|389.28|390.61|388.61|391.28|389.28|390.61|388.61|0
1643389040000|2022-01-28 16:57:20|390.38|388.38|390.61|388.61|390.72|388.72|390.38|388.38|0
1643389050000|2022-01-28 16:57:30|390.16|388.16|390.05|388.05|390.38|388.38|390.05|388.05|0
1643389060000|2022-01-28 16:57:40|390.16|388.16|390.16|388.16|390.16|388.16|389.48|387.48|0
1643389070000|2022-01-28 16:57:50|389.26|387.26|389.71|387.71|390.27|388.27|389.26|387.26|0
1643389080000|2022-01-28 16:58:00|389.48|387.48|389.48|387.48|389.48|387.48|389.37|387.37|0
1643389090000|2022-01-28 16:58:10|389.37|387.37|389.37|387.37|389.48|387.48|389.03|387.03|0
1643389100000|2022-01-28 16:58:20|389.26|387.26|389.03|387.03|389.26|387.26|388.92|386.92|0
1643389110000|2022-01-28 16:58:30|388.81|386.81|389.03|387.03|389.03|387.03|388.58|386.58|0
1643389120000|2022-01-28 16:58:40|388.81|386.81|389.42|387.42|389.42|387.42|388.36|386.36|0
1643389130000|2022-01-28 16:58:50|390.2|388.2|389.98|387.98|390.2|388.2|389.87|387.87|0
1643389140000|2022-01-28 16:59:00|389.42|387.42|389.75|387.75|389.75|387.75|389.08|387.08|0
1643389150000|2022-01-28 16:59:10|390.1|388.1|389.01|387.01|390.1|388.1|389.01|387.01|0
1643389160000|2022-01-28 16:59:20|389.57|387.57|390.03|388.03|390.03|388.03|389.35|387.35|0
1643389170000|2022-01-28 16:59:30|390.25|388.25|390.36|388.36|390.36|388.36|390.25|388.25|0
1643389180000|2022-01-28 16:59:40|390.59|388.59|390.14|388.14|390.59|388.59|389.91|387.91|0
1643389190000|2022-01-28 16:59:50|390.25|388.25|389.91|387.91|390.25|388.25|389.91|387.91|0
1643389200000|2022-01-28 17:00:00|390.14|388.14|389.24|387.24|390.14|388.14|389.24|387.24|0
1643389210000|2022-01-28 17:00:10|389.91|387.91|390.36|388.36|391.26|389.26|389.91|387.91|0
1643389220000|2022-01-28 17:00:20|390.59|388.59|389.58|387.58|390.59|388.59|388.34|386.34|0
1643389230000|2022-01-28 17:00:30|389.24|387.24|389.69|387.69|389.69|387.69|389.24|387.24|0
1643389240000|2022-01-28 17:00:40|389.47|387.47|389.47|387.47|389.47|387.47|389.13|387.13|0
1643389250000|2022-01-28 17:00:50|389.24|387.24|389.58|387.58|389.69|387.69|389.24|387.24|0
1643389260000|2022-01-28 17:01:00|389.46|387.46|391.03|389.03|391.03|389.03|389.46|387.46|0
1643389270000|2022-01-28 17:01:10|390.59|388.59|390.36|388.36|390.59|388.59|389.46|387.46|0
1643389280000|2022-01-28 17:01:20|390.48|388.48|392.16|390.16|392.16|390.16|390.36|388.36|0
1643389290000|2022-01-28 17:01:30|391.71|389.71|391.71|389.71|391.83|389.83|391.71|389.71|0
1643389300000|2022-01-28 17:01:40|391.83|389.83|391.71|389.71|391.83|389.83|391.48|389.48|0
1643389310000|2022-01-28 17:01:50|391.26|389.26|391.26|389.26|391.26|389.26|390.81|388.81|0
1643389320000|2022-01-28 17:02:00|391.38|389.38|390.93|388.93|391.38|389.38|390.81|388.81|0
1643389330000|2022-01-28 17:02:10|390.81|388.81|391.38|389.38|391.71|389.71|390.81|388.81|0
1643389340000|2022-01-28 17:02:20|391.71|389.71|391.93|389.93|391.93|389.93|391.26|389.26|0
1643389350000|2022-01-28 17:02:30|392.16|390.16|393.06|391.06|393.06|391.06|392.16|390.16|0
1643389360000|2022-01-28 17:02:40|393.62|391.62|393.96|391.96|393.96|391.96|393.28|391.28|0
1643389370000|2022-01-28 17:02:50|393.73|391.73|392.83|390.83|393.73|391.73|392.38|390.38|0
1643389380000|2022-01-28 17:03:00|392.61|390.61|392.16|390.16|392.83|390.83|392.16|390.16|0
1643389390000|2022-01-28 17:03:10|392.38|390.38|393.4|391.4|393.73|391.73|392.38|390.38|0
1643389400000|2022-01-28 17:03:20|393.73|391.73|393.06|391.06|393.73|391.73|393.06|391.06|0
1643389410000|2022-01-28 17:03:30|392.83|390.83|392.83|390.83|392.83|390.83|392.61|390.61|0
1643389420000|2022-01-28 17:03:40|392.95|390.95|392.38|390.38|392.95|390.95|392.38|390.38|0
1643389430000|2022-01-28 17:03:50|392.61|390.61|392.38|390.38|392.61|390.61|392.16|390.16|0
1643389440000|2022-01-28 17:04:00|392.5|390.5|391.93|389.93|392.5|390.5|391.93|389.93|0
1643389450000|2022-01-28 17:04:10|391.71|389.71|391.26|389.26|391.71|389.71|391.03|389.03|0
1643389460000|2022-01-28 17:04:20|390.81|388.81|388.79|386.79|390.81|388.81|388.79|386.79|0
1643389470000|2022-01-28 17:04:30|389.24|387.24|387.9|385.9|389.24|387.24|387.9|385.9|0
1643389480000|2022-01-28 17:04:40|387.56|385.56|387|385|387.56|385.56|387|385|0
1643389490000|2022-01-28 17:04:50|387.45|385.45|387.34|385.34|387.45|385.45|387.22|385.22|0
1643389500000|2022-01-28 17:05:00|387.45|385.45|387.34|385.34|387.56|385.56|387.22|385.22|0
1643389510000|2022-01-28 17:05:10|387.79|385.79|388.34|386.34|388.34|386.34|387.79|385.79|0
1643389520000|2022-01-28 17:05:20|387.67|385.67|387.22|385.22|387.67|385.67|387.22|385.22|0
1643389530000|2022-01-28 17:05:30|387.45|385.45|388.24|386.24|388.24|386.24|387.45|385.45|0
1643389540000|2022-01-28 17:05:40|387.9|385.9|387.45|385.45|387.9|385.9|387.45|385.45|0
1643389550000|2022-01-28 17:05:50|386.55|384.55|384.99|382.99|386.55|384.55|384.99|382.99|0
1643389560000|2022-01-28 17:06:00|385.21|383.21|386.33|384.33|386.33|384.33|385.21|383.21|0
1643389570000|2022-01-28 17:06:10|386.11|384.11|385.88|383.88|386.11|384.11|385.88|383.88|0
1643389580000|2022-01-28 17:06:20|384.99|382.99|386.78|384.78|386.78|384.78|384.76|382.76|0
1643389590000|2022-01-28 17:06:30|387|385|388.46|386.46|388.57|386.57|387|385|0
1643389600000|2022-01-28 17:06:40|388.24|386.24|386.78|384.78|388.24|386.24|386.78|384.78|0
1643389610000|2022-01-28 17:06:50|386.55|384.55|386.89|384.89|387.22|385.22|386.55|384.55|0
1643389620000|2022-01-28 17:07:00|386.55|384.55|385.88|383.88|386.78|384.78|385.88|383.88|0
1643389630000|2022-01-28 17:07:10|386.33|384.33|386.22|384.22|386.33|384.33|385.88|383.88|0
1643389640000|2022-01-28 17:07:20|386.78|384.78|386.33|384.33|386.78|384.78|386.33|384.33|0
1643389650000|2022-01-28 17:07:30|386.22|384.22|387.45|385.45|387.45|385.45|386.1|384.1|0
1643389660000|2022-01-28 17:07:40|387.12|385.12|387.34|385.34|387.34|385.34|387.12|385.12|0
1643389670000|2022-01-28 17:07:50|387.67|385.67|388.12|386.12|388.12|386.12|387.45|385.45|0
1643389680000|2022-01-28 17:08:00|387.45|385.45|388.79|386.79|388.79|386.79|387.45|385.45|0
1643389690000|2022-01-28 17:08:10|388.57|386.57|389.69|387.69|389.69|387.69|388.57|386.57|0
1643389700000|2022-01-28 17:08:20|389.24|387.24|389.35|387.35|389.69|387.69|389.01|387.01|0
1643389710000|2022-01-28 17:08:30|389.24|387.24|389.24|387.24|389.24|387.24|388.79|386.79|0
1643389720000|2022-01-28 17:08:40|389.13|387.13|389.01|387.01|389.24|387.24|389.01|387.01|0
1643389730000|2022-01-28 17:08:50|389.24|387.24|390.13|388.13|390.13|388.13|389.01|387.01|0
1643389740000|2022-01-28 17:09:00|389.91|387.91|389.24|387.24|389.91|387.91|388.79|386.79|0
1643389750000|2022-01-28 17:09:10|389.01|387.01|388.34|386.34|389.01|387.01|388.34|386.34|0
1643389760000|2022-01-28 17:09:20|388.46|386.46|388.12|386.12|388.79|386.79|388.12|386.12|0
1643389770000|2022-01-28 17:09:30|388.57|386.57|387.89|385.89|388.57|386.57|387.89|385.89|0
1643389780000|2022-01-28 17:09:40|387.56|385.56|387|385|387.56|385.56|386.77|384.77|0
1643389790000|2022-01-28 17:09:50|386.33|384.33|386.1|384.1|386.33|384.33|386.1|384.1|0
1643389800000|2022-01-28 17:10:00|386.55|384.55|387.22|385.22|387.22|385.22|386.55|384.55|0
1643389810000|2022-01-28 17:10:10|386.89|384.89|387.22|385.22|387.22|385.22|386.89|384.89|0
1643389820000|2022-01-28 17:10:20|387.67|385.67|388.79|386.79|388.79|386.79|387.67|385.67|0
1643389830000|2022-01-28 17:10:30|388.68|386.68|387.79|385.79|389.01|387.01|387.79|385.79|0
1643389840000|2022-01-28 17:10:40|387.34|385.34|387.45|385.45|387.67|385.67|387.34|385.34|0
1643389850000|2022-01-28 17:10:50|387|385|386.67|384.67|387|385|386.22|384.22|0
1643389860000|2022-01-28 17:11:00|386.55|384.55|386.55|384.55|386.55|384.55|386.1|384.1|0
1643389870000|2022-01-28 17:11:10|387|385|386|384|387|385|386|384|0
1643389880000|2022-01-28 17:11:20|385.88|383.88|385.55|383.55|385.88|383.88|385.55|383.55|0
1643389890000|2022-01-28 17:11:30|385.66|383.66|386.33|384.33|386.33|384.33|385.66|383.66|0
1643389900000|2022-01-28 17:11:40|386.55|384.55|386.1|384.1|386.55|384.55|386.1|384.1|0
1643389910000|2022-01-28 17:11:50|386|384|386.1|384.1|386.1|384.1|385.66|383.66|0
1643389920000|2022-01-28 17:12:00|386.55|384.55|387.45|385.45|387.45|385.45|386.33|384.33|0
1643389930000|2022-01-28 17:12:10|387.22|385.22|390.47|388.47|390.47|388.47|387.22|385.22|0
1643389940000|2022-01-28 17:12:20|391.03|389.03|391.93|389.93|391.93|389.93|391.03|389.03|0
1643389950000|2022-01-28 17:12:30|391.03|389.03|393.28|391.28|393.28|391.28|391.03|389.03|0
1643389960000|2022-01-28 17:12:40|392.83|390.83|394.4|392.4|394.4|392.4|392.83|390.83|0
1643389970000|2022-01-28 17:12:50|394.18|392.18|394.07|392.07|394.85|392.85|393.84|391.84|0
1643389980000|2022-01-28 17:13:00|393.95|391.95|393.39|391.39|393.95|391.95|393.39|391.39|0
1643389990000|2022-01-28 17:13:10|393.95|391.95|394.18|392.18|394.18|392.18|393.95|391.95|0
1643390000000|2022-01-28 17:13:20|394.4|392.4|394.18|392.18|394.4|392.4|394.18|392.18|0
1643390010000|2022-01-28 17:13:30|394.63|392.63|395.08|393.08|395.08|393.08|394.63|392.63|0
1643390020000|2022-01-28 17:13:40|396.43|394.43|396.88|394.88|397|395|396.43|394.43|0
1643390030000|2022-01-28 17:13:50|396.55|394.55|396.55|394.55|396.65|394.65|396.55|394.55|0
1643390040000|2022-01-28 17:14:00|396.43|394.43|394.85|392.85|396.43|394.43|394.85|392.85|0
1643390050000|2022-01-28 17:14:10|395.53|393.53|394.85|392.85|395.53|393.53|394.85|392.85|0
1643390060000|2022-01-28 17:14:20|395.42|393.42|395.3|393.3|395.42|393.42|394.85|392.85|0
1643390070000|2022-01-28 17:14:30|395.08|393.08|395.08|393.08|395.42|393.42|395.08|393.08|0
1643390080000|2022-01-28 17:14:40|395.3|393.3|393.73|391.73|395.42|393.42|393.73|391.73|0
1643390090000|2022-01-28 17:14:50|393.05|391.05|393.73|391.73|393.73|391.73|393.05|391.05|0
1643390100000|2022-01-28 17:15:00|393.5|391.5|392.6|390.6|393.5|391.5|392.6|390.6|0
1643390110000|2022-01-28 17:15:10|392.38|390.38|395.08|393.08|395.08|393.08|392.38|390.38|0
1643390120000|2022-01-28 17:15:20|394.4|392.4|395.53|393.53|395.53|393.53|394.4|392.4|0
1643390130000|2022-01-28 17:15:30|395.08|393.08|394.85|392.85|395.08|393.08|394.85|392.85|0
1643390140000|2022-01-28 17:15:40|395.08|393.08|395.19|393.19|395.53|393.53|394.97|392.97|0
1643390150000|2022-01-28 17:15:50|394.63|392.63|393.5|391.5|394.63|392.63|393.5|391.5|0
1643390160000|2022-01-28 17:16:00|393.95|391.95|394.29|392.29|394.29|392.29|393.84|391.84|0
1643390170000|2022-01-28 17:16:10|393.84|391.84|393.73|391.73|393.95|391.95|393.73|391.73|0
1643390180000|2022-01-28 17:16:20|393.17|391.17|392.83|390.83|393.17|391.17|392.83|390.83|0
1643390190000|2022-01-28 17:16:30|392.38|390.38|393.28|391.28|393.28|391.28|392.38|390.38|0
1643390200000|2022-01-28 17:16:40|393.17|391.17|393.05|391.05|393.28|391.28|393.05|391.05|0
1643390210000|2022-01-28 17:16:50|392.83|390.83|392.38|390.38|393.05|391.05|392.38|390.38|0
1643390220000|2022-01-28 17:17:00|392.6|390.6|392.6|390.6|393.39|391.39|392.6|390.6|0
1643390230000|2022-01-28 17:17:10|392.38|390.38|391.6|389.6|392.6|390.6|391.6|389.6|0
1643390240000|2022-01-28 17:17:20|393.5|391.5|392.15|390.15|393.5|391.5|392.15|390.15|0
1643390250000|2022-01-28 17:17:30|392.38|390.38|392.38|390.38|392.6|390.6|392.38|390.38|0
1643390260000|2022-01-28 17:17:40|392.15|390.15|392.27|390.27|392.27|390.27|392.15|390.15|0
1643390270000|2022-01-28 17:17:50|391.93|389.93|391.7|389.7|392.15|390.15|391.7|389.7|0
1643390280000|2022-01-28 17:18:00|391.82|389.82|391.7|389.7|391.93|389.93|391.7|389.7|0
1643390290000|2022-01-28 17:18:10|391.59|389.59|390.58|388.58|391.59|389.59|390.58|388.58|0
1643390300000|2022-01-28 17:18:20|390.13|388.13|389.68|387.68|390.13|388.13|389.68|387.68|0
1643390310000|2022-01-28 17:18:30|389.46|387.46|389.46|387.46|389.58|387.58|389.46|387.46|0
1643390330000|2022-01-28 17:18:50|389.68|387.68|389.46|387.46|389.68|387.68|389.46|387.46|0
1643390340000|2022-01-28 17:19:00|389.68|387.68|386.77|384.77|389.68|387.68|386.77|384.77|0
1643390350000|2022-01-28 17:19:10|386.55|384.55|386.55|384.55|386.55|384.55|386.1|384.1|0
1643390360000|2022-01-28 17:19:20|386.1|384.1|385.88|383.88|386.32|384.32|385.88|383.88|0
1643390370000|2022-01-28 17:19:30|385.21|383.21|385.43|383.43|385.43|383.43|384.98|382.98|0
1643390380000|2022-01-28 17:19:40|385.55|383.55|386.77|384.77|386.89|384.89|385.55|383.55|0
1643390390000|2022-01-28 17:19:50|386.99|384.99|386.99|384.99|386.99|384.99|386.77|384.77|0
1643390400000|2022-01-28 17:20:00|387.44|385.44|388.23|386.23|388.23|386.23|387.44|385.44|0
1643390410000|2022-01-28 17:20:10|388.79|386.79|391.7|389.7|391.7|389.7|388.56|386.56|0
1643390420000|2022-01-28 17:20:20|390.7|388.7|391.03|389.03|391.25|389.25|390.7|388.7|0
1643390430000|2022-01-28 17:20:30|391.25|389.25|391.7|389.7|391.93|389.93|391.25|389.25|0
1643390440000|2022-01-28 17:20:40|391.93|389.93|393.39|391.39|393.39|391.39|391.37|389.37|0
1643390450000|2022-01-28 17:20:50|393.27|391.27|393.95|391.95|393.95|391.95|393.27|391.27|0
1643390460000|2022-01-28 17:21:00|394.52|392.52|395.3|393.3|395.3|393.3|393.95|391.95|0
1643390470000|2022-01-28 17:21:10|395.52|393.52|396.43|394.43|396.43|394.43|395.52|393.52|0
1643390480000|2022-01-28 17:21:20|395.52|393.52|395.19|393.19|395.52|393.52|394.85|392.85|0
1643390490000|2022-01-28 17:21:30|395.52|393.52|395.52|393.52|395.52|393.52|395.19|393.19|0
1643390500000|2022-01-28 17:21:40|394.97|392.97|395.07|393.07|395.3|393.3|394.97|392.97|0
1643390510000|2022-01-28 17:21:50|395.52|393.52|396.2|394.2|396.2|394.2|395.52|393.52|0
1643390520000|2022-01-28 17:22:00|395.98|393.98|397.22|395.22|397.33|395.33|395.98|393.98|0
1643390530000|2022-01-28 17:22:10|397.1|395.1|396.65|394.65|397.1|395.1|395.98|393.98|0
1643390540000|2022-01-28 17:22:20|396.88|394.88|397.55|395.55|397.55|395.55|396.43|394.43|0
1643390550000|2022-01-28 17:22:30|397.44|395.44|398.23|396.23|398.23|396.23|397.44|395.44|0
1643390560000|2022-01-28 17:22:40|399.02|397.02|398.57|396.57|399.02|397.02|398.46|396.46|0
1643390570000|2022-01-28 17:22:50|398.8|396.8|399.7|397.7|399.7|397.7|398.8|396.8|0
1643390580000|2022-01-28 17:23:00|399.81|397.81|398.68|396.68|399.81|397.81|398.68|396.68|0
1643390590000|2022-01-28 17:23:10|398.46|396.46|399.48|397.48|399.48|397.48|398.46|396.46|0
1643390600000|2022-01-28 17:23:20|398.46|396.46|398.68|396.68|398.91|396.91|398.46|396.46|0
1643390610000|2022-01-28 17:23:30|398.57|396.57|398.46|396.46|398.8|396.8|398.46|396.46|0
1643390620000|2022-01-28 17:23:40|397.9|395.9|397.1|395.1|397.9|395.9|397.1|395.1|0
1643390630000|2022-01-28 17:23:50|397.33|395.33|396.99|394.99|397.44|395.44|396.99|394.99|0
1643390640000|2022-01-28 17:24:00|397.55|395.55|397.9|395.9|397.9|395.9|397.55|395.55|0
1643390650000|2022-01-28 17:24:10|398.12|396.12|398.57|396.57|398.57|396.57|398.12|396.12|0
1643390660000|2022-01-28 17:24:20|399.13|397.13|400.49|398.49|400.61|398.61|399.13|397.13|0
1643390670000|2022-01-28 17:24:30|398.91|396.91|398.68|396.68|398.91|396.91|398.46|396.46|0
1643390680000|2022-01-28 17:24:40|398.46|396.46|398.46|396.46|398.46|396.46|398.46|396.46|0
1643390690000|2022-01-28 17:24:50|397.78|395.78|397.73|395.73|398.18|396.18|397.73|395.73|0
1643390700000|2022-01-28 17:25:00|397.23|395.23|398.37|396.37|398.37|396.37|397.23|395.23|0
1643390710000|2022-01-28 17:25:10|398.71|396.71|399.62|397.62|399.62|397.62|398.59|396.59|0
1643390720000|2022-01-28 17:25:20|400.07|398.07|399.95|397.95|400.07|398.07|398.82|396.82|0
1643390730000|2022-01-28 17:25:30|399.72|397.72|401.31|399.31|401.31|399.31|399.72|397.72|0
1643390740000|2022-01-28 17:25:40|402.45|400.45|400.86|398.86|402.45|400.45|400.86|398.86|0
1643390750000|2022-01-28 17:25:50|401.09|399.09|402.11|400.11|402.11|400.11|401.09|399.09|0
1643390760000|2022-01-28 17:26:00|401.99|399.99|401.88|399.88|402.22|400.22|401.77|399.77|0
1643390770000|2022-01-28 17:26:10|401.99|399.99|402.34|400.34|402.34|400.34|401.77|399.77|0
1643390780000|2022-01-28 17:26:20|402.57|400.57|402.68|400.68|402.68|400.68|401.99|399.99|0
1643390790000|2022-01-28 17:26:30|402.45|400.45|402.57|400.57|402.68|400.68|402.45|400.45|0
1643390800000|2022-01-28 17:26:40|402.11|400.11|402.11|400.11|402.11|400.11|401.99|399.99|0
1643390810000|2022-01-28 17:26:50|401.77|399.77|400.98|398.98|401.77|399.77|400.98|398.98|0
1643390820000|2022-01-28 17:27:00|401.31|399.31|399.5|397.5|401.31|399.31|399.5|397.5|0
1643390830000|2022-01-28 17:27:10|399.27|397.27|399.04|397.04|399.27|397.27|398.36|396.36|0
1643390840000|2022-01-28 17:27:20|398.82|396.82|398.59|396.59|398.82|396.82|398.14|396.14|0
1643390850000|2022-01-28 17:27:30|397.69|395.69|398.48|396.48|398.48|396.48|397.69|395.69|0
1643390860000|2022-01-28 17:27:40|398.71|396.71|398.82|396.82|399.39|397.39|398.71|396.71|0
1643390870000|2022-01-28 17:27:50|399.16|397.16|400.07|398.07|400.63|398.63|399.16|397.16|0
1643390880000|2022-01-28 17:28:00|399.95|397.95|400.3|398.3|400.3|398.3|399.95|397.95|0
1643390890000|2022-01-28 17:28:10|401.54|399.54|401.77|399.77|401.77|399.77|401.2|399.2|0
1643390900000|2022-01-28 17:28:20|402.11|400.11|402.45|400.45|402.45|400.45|401.66|399.66|0
1643390910000|2022-01-28 17:28:30|402.67|400.67|403.58|401.58|403.58|401.58|402.67|400.67|0
1643390920000|2022-01-28 17:28:40|404.04|402.04|401.77|399.77|404.04|402.04|401.77|399.77|0
1643390930000|2022-01-28 17:28:50|402.45|400.45|401.31|399.31|402.45|400.45|401.31|399.31|0
1643390940000|2022-01-28 17:29:00|401.54|399.54|401.54|399.54|401.99|399.99|401.54|399.54|0
1643390950000|2022-01-28 17:29:10|401.2|399.2|401.08|399.08|401.43|399.43|400.98|398.98|0
1643390960000|2022-01-28 17:29:20|401.99|399.99|401.77|399.77|402.22|400.22|401.77|399.77|0
1643390970000|2022-01-28 17:29:30|401.31|399.31|400.63|398.63|401.77|399.77|400.63|398.63|0
1643390980000|2022-01-28 17:29:40|400.4|398.4|400.63|398.63|400.98|398.98|400.4|398.4|0
1643390990000|2022-01-28 17:29:50|400.86|398.86|400.86|398.86|400.86|398.86|400.4|398.4|0
1643391000000|2022-01-28 17:30:00|402.11|400.11|402.45|400.45|402.45|400.45|401.43|399.43|0
1643391010000|2022-01-28 17:30:10|402.22|400.22|401.77|399.77|403.02|401.02|401.77|399.77|0
1643391020000|2022-01-28 17:30:20|402.11|400.11|400.4|398.4|402.11|400.11|400.18|398.18|0
1643391030000|2022-01-28 17:30:30|400.29|398.29|399.95|397.95|400.29|398.29|399.27|397.27|0
1643391040000|2022-01-28 17:30:40|400.18|398.18|401.08|399.08|401.08|399.08|400.18|398.18|0
1643391050000|2022-01-28 17:30:50|401.31|399.31|401.99|399.99|401.99|399.99|401.31|399.31|0
1643391060000|2022-01-28 17:31:00|402.22|400.22|400.86|398.86|402.22|400.22|400.86|398.86|0
1643391070000|2022-01-28 17:31:10|399.39|397.39|400.29|398.29|400.29|398.29|399.39|397.39|0
1643391080000|2022-01-28 17:31:20|401.08|399.08|399.95|397.95|401.08|399.08|399.95|397.95|0
1643391090000|2022-01-28 17:31:30|400.86|398.86|401.31|399.31|402.45|400.45|400.86|398.86|0
1643391100000|2022-01-28 17:31:40|401.66|399.66|401.43|399.43|402.11|400.11|401.43|399.43|0
1643391110000|2022-01-28 17:31:50|401.31|399.31|401.2|399.2|401.31|399.31|401.2|399.2|0
1643391120000|2022-01-28 17:32:00|401.31|399.31|401.08|399.08|402.79|400.79|401.08|399.08|0
1643391130000|2022-01-28 17:32:10|401.54|399.54|401.54|399.54|401.99|399.99|401.54|399.54|0
1643391140000|2022-01-28 17:32:20|401.43|399.43|400.4|398.4|401.43|399.43|400.4|398.4|0
1643391150000|2022-01-28 17:32:30|400.63|398.63|400.75|398.75|400.86|398.86|400.4|398.4|0
1643391160000|2022-01-28 17:32:40|400.97|398.97|402.22|400.22|402.22|400.22|400.86|398.86|0
1643391170000|2022-01-28 17:32:50|402.56|400.56|402.22|400.22|402.67|400.67|402.22|400.22|0
1643391180000|2022-01-28 17:33:00|402.67|400.67|403.7|401.7|403.81|401.81|402.67|400.67|0
1643391190000|2022-01-28 17:33:10|404.04|402.04|403.35|401.35|404.26|402.26|402.79|400.79|0
1643391200000|2022-01-28 17:33:20|402.67|400.67|402.9|400.9|403.13|401.13|402.67|400.67|0
1643391210000|2022-01-28 17:33:30|401.76|399.76|400.75|398.75|401.76|399.76|400.63|398.63|0
1643391220000|2022-01-28 17:33:40|400.63|398.63|400.63|398.63|400.86|398.86|400.63|398.63|0
1643391230000|2022-01-28 17:33:50|401.31|399.31|400.63|398.63|401.31|399.31|400.63|398.63|0
1643391240000|2022-01-28 17:34:00|401.43|399.43|401.99|399.99|401.99|399.99|401.31|399.31|0
1643391250000|2022-01-28 17:34:10|402.11|400.11|402.34|400.34|402.67|400.67|402.11|400.11|0
1643391260000|2022-01-28 17:34:20|401.99|399.99|401.54|399.54|402.67|400.67|401.54|399.54|0
1643391270000|2022-01-28 17:34:30|401.76|399.76|402.11|400.11|402.34|400.34|401.76|399.76|0
1643391280000|2022-01-28 17:34:40|402.34|400.34|401.73|399.73|402.34|400.34|401.73|399.73|0
1643391290000|2022-01-28 17:34:50|402.41|400.41|402.07|400.07|402.41|400.41|402.07|400.07|0
1643391300000|2022-01-28 17:35:00|400.94|398.94|402.36|400.36|402.47|400.47|400.94|398.94|0
1643391310000|2022-01-28 17:35:10|402.7|400.7|404.06|402.06|404.06|402.06|402.7|400.7|0
1643391320000|2022-01-28 17:35:20|403.61|401.61|404.29|402.29|404.29|402.29|403.61|401.61|0
1643391330000|2022-01-28 17:35:30|404.75|402.75|404.75|402.75|404.75|402.75|404.75|402.75|0
1643391340000|2022-01-28 17:35:40|405.2|403.2|405.43|403.43|405.43|403.43|405.2|403.2|0
1643391350000|2022-01-28 17:35:50|405.66|403.66|406.57|404.57|406.57|404.57|405.66|403.66|0
1643391360000|2022-01-28 17:36:00|406.69|404.69|405.66|403.66|406.69|404.69|405.66|403.66|0
1643391370000|2022-01-28 17:36:10|405.43|403.43|404.06|402.06|405.43|403.43|403.96|401.96|0
1643391380000|2022-01-28 17:36:20|405.32|403.32|405.55|403.55|405.88|403.88|405.32|403.32|0
1643391390000|2022-01-28 17:36:30|404.97|402.97|405.66|403.66|405.66|403.66|404.52|402.52|0
1643391400000|2022-01-28 17:36:40|405.55|403.55|406.23|404.23|406.23|404.23|405.55|403.55|0
1643391410000|2022-01-28 17:36:50|405.88|403.88|404.52|402.52|405.88|403.88|404.52|402.52|0
1643391420000|2022-01-28 17:37:00|404.75|402.75|403.84|401.84|404.97|402.97|403.84|401.84|0
1643391430000|2022-01-28 17:37:10|402.47|400.47|403.15|401.15|403.15|401.15|402.47|400.47|0
1643391440000|2022-01-28 17:37:20|402.7|400.7|402.25|400.25|402.93|400.93|402.25|400.25|0
1643391450000|2022-01-28 17:37:30|402.59|400.59|400.32|398.32|402.59|400.59|400.32|398.32|0
1643391460000|2022-01-28 17:37:40|400.09|398.09|399.64|397.64|400.09|398.09|399.52|397.52|0
1643391470000|2022-01-28 17:37:50|399.3|397.3|397.6|395.6|399.3|397.3|397.6|395.6|0
1643391480000|2022-01-28 17:38:00|398.84|396.84|400.09|398.09|400.2|398.2|398.84|396.84|0
1643391490000|2022-01-28 17:38:10|400.43|398.43|399.75|397.75|400.66|398.66|399.75|397.75|0
1643391500000|2022-01-28 17:38:20|400.09|398.09|401.11|399.11|401.11|399.11|399.87|397.87|0
1643391510000|2022-01-28 17:38:30|401.34|399.34|401.11|399.11|402.02|400.02|401.11|399.11|0
1643391520000|2022-01-28 17:38:40|400.77|398.77|401|399|401.23|399.23|400.77|398.77|0
1643391530000|2022-01-28 17:38:50|401.56|399.56|402.14|400.14|402.14|400.14|401.56|399.56|0
1643391540000|2022-01-28 17:39:00|402.02|400.02|401.23|399.23|402.02|400.02|401.23|399.23|0
1643391550000|2022-01-28 17:39:10|402.82|400.82|403.38|401.38|403.38|401.38|402.7|400.7|0
1643391560000|2022-01-28 17:39:20|403.61|401.61|403.73|401.73|403.84|401.84|403.61|401.61|0
1643391570000|2022-01-28 17:39:30|403.61|401.61|403.61|401.61|403.95|401.95|403.61|401.61|0
1643391580000|2022-01-28 17:39:40|403.27|401.27|403.5|401.5|403.61|401.61|403.27|401.27|0
1643391590000|2022-01-28 17:39:50|403.84|401.84|404.86|402.86|404.86|402.86|403.84|401.84|0
1643391600000|2022-01-28 17:40:00|405.2|403.2|404.86|402.86|405.2|403.2|404.52|402.52|0
1643391610000|2022-01-28 17:40:10|403.84|401.84|403.15|401.15|403.84|401.84|403.15|401.15|0
1643391620000|2022-01-28 17:40:20|405.32|403.32|404.75|402.75|405.55|403.55|404.75|402.75|0
1643391630000|2022-01-28 17:40:30|404.86|402.86|403.73|401.73|404.86|402.86|403.73|401.73|0
1643391640000|2022-01-28 17:40:40|403.84|401.84|402.25|400.25|403.84|401.84|402.25|400.25|0
1643391650000|2022-01-28 17:40:50|402.47|400.47|402.24|400.24|402.7|400.7|402.24|400.24|0
1643391660000|2022-01-28 17:41:00|402.93|400.93|403.38|401.38|403.38|401.38|402.59|400.59|0
1643391670000|2022-01-28 17:41:10|403.84|401.84|402.7|400.7|404.06|402.06|402.7|400.7|0
1643391680000|2022-01-28 17:41:20|403.15|401.15|402.47|400.47|403.15|401.15|402.47|400.47|0
1643391690000|2022-01-28 17:41:30|402.7|400.7|403.38|401.38|403.38|401.38|402.7|400.7|0
1643391700000|2022-01-28 17:41:40|403.04|401.04|403.5|401.5|403.61|401.61|403.04|401.04|0
1643391710000|2022-01-28 17:41:50|403.61|401.61|403.84|401.84|403.84|401.84|402.93|400.93|0
1643391720000|2022-01-28 17:42:00|403.5|401.5|402.93|400.93|403.5|401.5|402.93|400.93|0
1643391730000|2022-01-28 17:42:10|404.06|402.06|404.64|402.64|404.75|402.75|404.06|402.06|0
1643391740000|2022-01-28 17:42:20|404.29|402.29|403.38|401.38|404.29|402.29|403.38|401.38|0
1643391750000|2022-01-28 17:42:30|403.5|401.5|401.34|399.34|403.5|401.5|401.34|399.34|0
1643391760000|2022-01-28 17:42:40|402.02|400.02|403.04|401.04|403.84|401.84|402.02|400.02|0
1643391770000|2022-01-28 17:42:50|403.5|401.5|402.24|400.24|403.5|401.5|402.24|400.24|0
1643391780000|2022-01-28 17:43:00|402.59|400.59|401.56|399.56|402.59|400.59|401.45|399.45|0
1643391790000|2022-01-28 17:43:10|402.36|400.36|401.91|399.91|402.36|400.36|401.91|399.91|0
1643391800000|2022-01-28 17:43:20|401.11|399.11|400.88|398.88|401.34|399.34|400.88|398.88|0
1643391810000|2022-01-28 17:43:30|401.11|399.11|400.32|398.32|401.11|399.11|400.32|398.32|0
1643391820000|2022-01-28 17:43:40|401|399|401.11|399.11|401.23|399.23|400.77|398.77|0
1643391830000|2022-01-28 17:43:50|400.66|398.66|400.09|398.09|400.66|398.66|400.09|398.09|0
1643391840000|2022-01-28 17:44:00|400.66|398.66|400.2|398.2|400.77|398.77|400.2|398.2|0
1643391850000|2022-01-28 17:44:10|399.97|397.97|401.91|399.91|401.91|399.91|399.97|397.97|0
1643391860000|2022-01-28 17:44:20|402.93|400.93|402.24|400.24|402.93|400.93|401.56|399.56|0
1643391870000|2022-01-28 17:44:30|402.13|400.13|401.56|399.56|402.13|400.13|401.56|399.56|0
1643391880000|2022-01-28 17:44:40|402.02|400.02|400.2|398.2|402.02|400.02|400.2|398.2|0
1643391890000|2022-01-28 17:44:50|399.87|397.87|398.96|396.96|399.87|397.87|398.96|396.96|0
1643391900000|2022-01-28 17:45:00|398.51|396.51|398.39|396.39|398.61|396.61|398.16|396.16|0
1643391910000|2022-01-28 17:45:10|397.03|395.03|398.16|396.16|398.16|396.16|396.8|394.8|0
1643391920000|2022-01-28 17:45:20|397.94|395.94|398.28|396.28|398.28|396.28|397.94|395.94|0
1643391930000|2022-01-28 17:45:30|398.61|396.61|400.2|398.2|400.2|398.2|398.61|396.61|0
1643391940000|2022-01-28 17:45:40|399.97|397.97|400.65|398.65|401.11|399.11|399.97|397.97|0
1643391950000|2022-01-28 17:45:50|399.64|397.64|400.09|398.09|400.2|398.2|399.64|397.64|0
1643391960000|2022-01-28 17:46:00|400.43|398.43|402.47|400.47|402.47|400.47|400.43|398.43|0
1643391970000|2022-01-28 17:46:10|402.13|400.13|401.79|399.79|402.13|400.13|401.56|399.56|0
1643391980000|2022-01-28 17:46:20|403.04|401.04|402.92|400.92|403.04|401.04|402.47|400.47|0
1643391990000|2022-01-28 17:46:30|402.82|400.82|402.92|400.92|402.92|400.92|402.47|400.47|0
1643392000000|2022-01-28 17:46:40|402.82|400.82|403.15|401.15|403.15|401.15|402.82|400.82|0
1643392010000|2022-01-28 17:46:50|402.36|400.36|402.02|400.02|402.7|400.7|401.91|399.91|0
1643392020000|2022-01-28 17:47:00|401.68|399.68|401.56|399.56|402.13|400.13|401.56|399.56|0
1643392030000|2022-01-28 17:47:10|401.33|399.33|402.7|400.7|402.92|400.92|401.33|399.33|0
1643392040000|2022-01-28 17:47:20|402.24|400.24|403.15|401.15|403.15|401.15|402.24|400.24|0
1643392050000|2022-01-28 17:47:30|403.61|401.61|403.04|401.04|403.61|401.61|402.59|400.59|0
1643392060000|2022-01-28 17:47:40|402.47|400.47|402.47|400.47|402.7|400.7|402.47|400.47|0
1643392070000|2022-01-28 17:47:50|402.7|400.7|404.06|402.06|404.06|402.06|402.7|400.7|0
1643392080000|2022-01-28 17:48:00|403.83|401.83|406.56|404.56|406.56|404.56|403.72|401.72|0
1643392090000|2022-01-28 17:48:10|406.79|404.79|406.11|404.11|406.79|404.79|406.11|404.11|0
1643392100000|2022-01-28 17:48:20|405.88|403.88|404.74|402.74|406.11|404.11|404.74|402.74|0
1643392110000|2022-01-28 17:48:30|404.18|402.18|404.63|402.63|404.63|402.63|403.72|401.72|0
1643392120000|2022-01-28 17:48:40|405.2|403.2|405.88|403.88|405.88|403.88|405.2|403.2|0
1643392130000|2022-01-28 17:48:50|405.65|403.65|403.83|401.83|405.65|403.65|403.83|401.83|0
1643392140000|2022-01-28 17:49:00|404.06|402.06|403.61|401.61|404.06|402.06|403.61|401.61|0
1643392150000|2022-01-28 17:49:10|403.5|401.5|402.24|400.24|403.5|401.5|402.02|400.02|0
1643392160000|2022-01-28 17:49:20|402.02|400.02|403.15|401.15|403.15|401.15|402.02|400.02|0
1643392170000|2022-01-28 17:49:30|402.24|400.24|402.7|400.7|402.92|400.92|402.24|400.24|0
1643392180000|2022-01-28 17:49:40|402.47|400.47|402.24|400.24|402.47|400.47|401.91|399.91|0
1643392190000|2022-01-28 17:49:50|402.92|400.92|403.83|401.83|404.06|402.06|402.92|400.92|0
1643392200000|2022-01-28 17:50:00|404.06|402.06|404.63|402.63|404.63|402.63|403.83|401.83|0
1643392210000|2022-01-28 17:50:10|405.2|403.2|406.91|404.91|406.91|404.91|405.2|403.2|0
1643392220000|2022-01-28 17:50:20|408.16|406.16|410.67|408.67|410.67|408.67|408.05|406.05|0
1643392230000|2022-01-28 17:50:30|409.76|407.76|410.67|408.67|410.67|408.67|409.53|407.53|0
1643392240000|2022-01-28 17:50:40|410.21|408.21|409.76|407.76|410.21|408.21|409.76|407.76|0
1643392250000|2022-01-28 17:50:50|408.84|406.84|409.07|407.07|409.19|407.19|408.84|406.84|0
1643392260000|2022-01-28 17:51:00|408.84|406.84|407.7|405.7|408.84|406.84|407.7|405.7|0
1643392270000|2022-01-28 17:51:10|407.93|405.93|407.48|405.48|407.93|405.93|407.48|405.48|0
1643392280000|2022-01-28 17:51:20|407.02|405.02|408.51|406.51|408.51|406.51|407.02|405.02|0
1643392290000|2022-01-28 17:51:30|408.28|406.28|408.51|406.51|408.51|406.51|408.28|406.28|0
1643392300000|2022-01-28 17:51:40|408.28|406.28|409.3|407.3|409.3|407.3|408.28|406.28|0
1643392310000|2022-01-28 17:51:50|408.62|406.62|407.25|405.25|408.84|406.84|407.25|405.25|0
1643392320000|2022-01-28 17:52:00|408.62|406.62|407.93|405.93|408.84|406.84|407.93|405.93|0
1643392330000|2022-01-28 17:52:10|407.7|405.7|408.16|406.16|408.16|406.16|407.7|405.7|0
1643392340000|2022-01-28 17:52:20|409.07|407.07|409.07|407.07|409.07|407.07|408.73|406.73|0
1643392350000|2022-01-28 17:52:30|408.84|406.84|409.28|407.28|409.28|407.28|408.84|406.84|0
1643392360000|2022-01-28 17:52:40|409.73|407.73|410.08|408.08|410.88|408.88|409.73|407.73|0
1643392370000|2022-01-28 17:52:50|410.54|408.54|410.88|408.88|410.88|408.88|410.42|408.42|0
1643392380000|2022-01-28 17:53:00|410.42|408.42|409.96|407.96|410.42|408.42|409.73|407.73|0
1643392390000|2022-01-28 17:53:10|410.19|408.19|410.42|408.42|410.88|408.88|410.19|408.19|0
1643392400000|2022-01-28 17:53:20|410.65|408.65|410.88|408.88|410.88|408.88|410.42|408.42|0
1643392410000|2022-01-28 17:53:30|411.11|409.11|411.11|409.11|411.11|409.11|410.88|408.88|0
1643392420000|2022-01-28 17:53:40|410.65|408.65|411.11|409.11|411.11|409.11|410.65|408.65|0
1643392430000|2022-01-28 17:53:50|411|409|413.63|411.63|413.63|411.63|411|409|0
1643392440000|2022-01-28 17:54:00|412.94|410.94|411.68|409.68|412.94|410.94|411.68|409.68|0
1643392450000|2022-01-28 17:54:10|412.02|410.02|411.79|409.79|412.02|410.02|411.79|409.79|0
1643392460000|2022-01-28 17:54:20|411.56|409.56|411.33|409.33|411.68|409.68|411.22|409.22|0
1643392470000|2022-01-28 17:54:30|411.68|409.68|409.96|407.96|411.68|409.68|409.96|407.96|0
1643392480000|2022-01-28 17:54:40|410.42|408.42|411.11|409.11|411.11|409.11|409.73|407.73|0
1643392490000|2022-01-28 17:54:50|411|409|411.33|409.33|412.02|410.02|411|409|0
1643392500000|2022-01-28 17:55:00|411.56|409.56|412.25|410.25|412.25|410.25|410.77|408.77|0
1643392510000|2022-01-28 17:55:10|412.02|410.02|410.77|408.77|412.02|410.02|409.96|407.96|0
1643392520000|2022-01-28 17:55:20|410.19|408.19|410.42|408.42|410.54|408.54|410.19|408.19|0
1643392530000|2022-01-28 17:55:30|409.96|407.96|410.42|408.42|410.42|408.42|409.96|407.96|0
1643392540000|2022-01-28 17:55:40|410.65|408.65|409.5|407.5|410.65|408.65|409.5|407.5|0
1643392550000|2022-01-28 17:55:50|409.96|407.96|409.73|407.73|409.96|407.96|409.73|407.73|0
1643392560000|2022-01-28 17:56:00|409.16|407.16|409.5|407.5|409.5|407.5|409.16|407.16|0
1643392570000|2022-01-28 17:56:10|409.73|407.73|411.2|409.2|411.2|409.2|409.73|407.73|0
1643392580000|2022-01-28 17:56:20|411.66|409.66|411.43|409.43|411.66|409.66|411.43|409.43|0
1643392590000|2022-01-28 17:56:30|411.2|409.2|409.84|407.84|411.2|409.2|409.61|407.61|0
1643392600000|2022-01-28 17:56:40|408.82|406.82|409.96|407.96|409.96|407.96|408.82|406.82|0
1643392610000|2022-01-28 17:56:50|410.52|408.52|410.29|408.29|410.64|408.64|410.29|408.29|0
1643392620000|2022-01-28 17:57:00|410.75|408.75|411.2|409.2|412.34|410.34|410.75|408.75|0
1643392630000|2022-01-28 17:57:10|411.66|409.66|410.06|408.06|411.66|409.66|410.06|408.06|0
1643392640000|2022-01-28 17:57:20|410.41|408.41|409.61|407.61|410.41|408.41|409.61|407.61|0
1643392650000|2022-01-28 17:57:30|410.06|408.06|409.61|407.61|410.29|408.29|409.38|407.38|0
1643392660000|2022-01-28 17:57:40|409.73|407.73|409.84|407.84|409.84|407.84|409.73|407.73|0
1643392670000|2022-01-28 17:57:50|410.06|408.06|407|405|410.06|408.06|407|405|0
1643392680000|2022-01-28 17:58:00|408.25|406.25|407.57|405.57|408.25|406.25|407.57|405.57|0
1643392690000|2022-01-28 17:58:10|407.79|405.79|407.23|405.23|408.02|406.02|407.23|405.23|0
1643392700000|2022-01-28 17:58:20|407.57|405.57|408.25|406.25|408.59|406.59|407.57|405.57|0
1643392710000|2022-01-28 17:58:30|408.93|406.93|408.93|406.93|408.93|406.93|408.59|406.59|0
1643392720000|2022-01-28 17:58:40|408.7|406.7|409.16|407.16|409.16|407.16|408.7|406.7|0
1643392730000|2022-01-28 17:58:50|409.05|407.05|409.16|407.16|409.38|407.38|409.05|407.05|0
1643392740000|2022-01-28 17:59:00|409.38|407.38|409.61|407.61|409.96|407.96|409.38|407.38|0
1643392750000|2022-01-28 17:59:10|409.16|407.16|409.84|407.84|409.84|407.84|409.05|407.05|0
1643392760000|2022-01-28 17:59:20|408.82|406.82|408.47|406.47|408.82|406.82|408.02|406.02|0
1643392770000|2022-01-28 17:59:30|409.61|407.61|411.77|409.77|411.77|409.77|409.61|407.61|0
1643392780000|2022-01-28 17:59:40|411.88|409.88|411.32|409.32|412.34|410.34|411.32|409.32|0
1643392790000|2022-01-28 17:59:50|411.88|409.88|411.55|409.55|411.88|409.88|411.32|409.32|0
1643392800000|2022-01-28 18:00:00|411.66|409.66|411.2|409.2|412.23|410.23|411.2|409.2|0
1643392810000|2022-01-28 18:00:10|410.97|408.97|410.86|408.86|411.2|409.2|410.86|408.86|0
1643392820000|2022-01-28 18:00:20|410.64|408.64|409.61|407.61|410.64|408.64|409.16|407.16|0
1643392830000|2022-01-28 18:00:30|409.84|407.84|409.38|407.38|409.95|407.95|409.16|407.16|0
1643392840000|2022-01-28 18:00:40|409.61|407.61|409.61|407.61|409.61|407.61|409.5|407.5|0
1643392850000|2022-01-28 18:00:50|409.95|407.95|410.75|408.75|411.43|409.43|409.95|407.95|0
1643392860000|2022-01-28 18:01:00|409.38|407.38|409.61|407.61|409.61|407.61|409.05|407.05|0
1643392870000|2022-01-28 18:01:10|409.84|407.84|409.84|407.84|410.06|408.06|409.38|407.38|0
1643392880000|2022-01-28 18:01:20|410.29|408.29|410.06|408.06|410.29|408.29|409.15|407.15|0
1643392890000|2022-01-28 18:01:30|409.95|407.95|409.38|407.38|410.06|408.06|409.38|407.38|0
1643392900000|2022-01-28 18:01:40|409.15|407.15|409.38|407.38|409.61|407.61|409.15|407.15|0
1643392910000|2022-01-28 18:01:50|408.82|406.82|408.82|406.82|408.82|406.82|408.82|406.82|0
1643392920000|2022-01-28 18:02:00|408.93|406.93|408.14|406.14|408.93|406.93|408.14|406.14|0
1643392930000|2022-01-28 18:02:10|407.79|405.79|407.57|405.57|407.79|405.79|407|405|0
1643392940000|2022-01-28 18:02:20|407.46|405.46|407.68|405.68|407.68|405.68|407.46|405.46|0
1643392950000|2022-01-28 18:02:30|407.34|405.34|407.57|405.57|407.57|405.57|407.11|405.11|0
1643392960000|2022-01-28 18:02:40|406.88|404.88|404.39|402.39|406.88|404.88|404.17|402.17|0
1643392970000|2022-01-28 18:02:50|403.71|401.71|402.13|400.13|403.71|401.71|401.45|399.45|0
1643392980000|2022-01-28 18:03:00|402.25|400.25|403.49|401.49|403.49|401.49|402.25|400.25|0
1643392990000|2022-01-28 18:03:10|404.17|402.17|405.19|403.19|405.19|403.19|404.17|402.17|0
1643393000000|2022-01-28 18:03:20|405.07|403.07|404.85|402.85|405.07|403.07|404.85|402.85|0
1643393010000|2022-01-28 18:03:30|404.17|402.17|404.28|402.28|404.39|402.39|404.17|402.17|0
1643393020000|2022-01-28 18:03:40|405.75|403.75|406.2|404.2|406.2|404.2|405.52|403.52|0
1643393030000|2022-01-28 18:03:50|405.98|403.98|405.75|403.75|405.98|403.98|405.52|403.52|0
1643393040000|2022-01-28 18:04:00|405.3|403.3|404.28|402.28|405.52|403.52|404.28|402.28|0
1643393050000|2022-01-28 18:04:10|404.62|402.62|404.74|402.74|404.84|402.84|404.28|402.28|0
1643393060000|2022-01-28 18:04:20|404.39|402.39|406.32|404.32|406.32|404.32|404.39|402.39|0
1643393070000|2022-01-28 18:04:30|405.52|403.52|405.98|403.98|405.98|403.98|405.52|403.52|0
1643393080000|2022-01-28 18:04:40|406.2|404.2|405.52|403.52|406.2|404.2|405.52|403.52|0
1643393090000|2022-01-28 18:04:50|405.19|403.19|404.84|402.84|405.19|403.19|404.51|402.51|0
1643393100000|2022-01-28 18:05:00|406.66|404.66|405.87|403.87|406.66|404.66|405.87|403.87|0
1643393110000|2022-01-28 18:05:10|405.07|403.07|405.3|403.3|405.3|403.3|405.07|403.07|0
1643393120000|2022-01-28 18:05:20|403.94|401.94|403.49|401.49|403.94|401.94|403.03|401.03|0
1643393130000|2022-01-28 18:05:30|403.26|401.26|403.03|401.03|403.6|401.6|403.03|401.03|0
1643393140000|2022-01-28 18:05:40|402.58|400.58|402.7|400.7|403.26|401.26|402.58|400.58|0
1643393150000|2022-01-28 18:05:50|403.03|401.03|402.7|400.7|403.03|401.03|402.36|400.36|0
1643393160000|2022-01-28 18:06:00|403.03|401.03|402.93|400.93|403.26|401.26|402.93|400.93|0
1643393170000|2022-01-28 18:06:10|403.26|401.26|403.71|401.71|403.71|401.71|403.26|401.26|0
1643393180000|2022-01-28 18:06:20|403.49|401.49|401.8|399.8|403.71|401.71|401.8|399.8|0
1643393190000|2022-01-28 18:06:30|401.68|399.68|399.99|397.99|401.68|399.68|399.99|397.99|0
1643393200000|2022-01-28 18:06:40|400.32|398.32|401.57|399.57|401.57|399.57|400.32|398.32|0
1643393210000|2022-01-28 18:06:50|401.68|399.68|401.45|399.45|401.8|399.8|401.45|399.45|0
1643393220000|2022-01-28 18:07:00|401.8|399.8|401.23|399.23|401.8|399.8|401|399|0
1643393230000|2022-01-28 18:07:10|401|399|401.12|399.12|401.23|399.23|401|399|0
1643393240000|2022-01-28 18:07:20|401.9|399.9|402.13|400.13|402.13|400.13|401.9|399.9|0
1643393250000|2022-01-28 18:07:30|402.47|400.47|400.55|398.55|402.47|400.47|400.55|398.55|0
1643393260000|2022-01-28 18:07:40|401|399|398.74|396.74|401|399|398.74|396.74|0
1643393270000|2022-01-28 18:07:50|399.19|397.19|399.65|397.65|399.76|397.76|399.09|397.09|0
1643393280000|2022-01-28 18:08:00|399.31|397.31|398.64|396.64|399.31|397.31|398.64|396.64|0
1643393290000|2022-01-28 18:08:10|399.19|397.19|399.31|397.31|399.31|397.31|398.86|396.86|0
1643393300000|2022-01-28 18:08:20|398.74|396.74|398.29|396.29|398.86|396.86|398.29|396.29|0
1643393310000|2022-01-28 18:08:30|398.52|396.52|398.64|396.64|398.64|396.64|398.41|396.41|0
1643393320000|2022-01-28 18:08:40|398.74|396.74|398.74|396.74|398.74|396.74|397.84|395.84|0
1643393330000|2022-01-28 18:08:50|398.64|396.64|398.52|396.52|398.64|396.64|398.52|396.52|0
1643393340000|2022-01-28 18:09:00|398.29|396.29|399.42|397.42|399.42|397.42|398.29|396.29|0
1643393350000|2022-01-28 18:09:10|399.19|397.19|399.31|397.31|399.87|397.87|399.19|397.19|0
1643393360000|2022-01-28 18:09:20|399.19|397.19|398.86|396.86|399.19|397.19|398.86|396.86|0
1643393370000|2022-01-28 18:09:30|398.74|396.74|395.37|393.37|398.74|396.74|395.37|393.37|0
1643393380000|2022-01-28 18:09:40|394.69|392.69|394.92|392.92|394.92|392.92|394.69|392.69|0
1643393390000|2022-01-28 18:09:50|395.14|393.14|395.71|393.71|395.71|393.71|395.14|393.14|0
1643393400000|2022-01-28 18:10:00|395.82|393.82|396.72|394.72|396.72|394.72|395.82|393.82|0
1643393410000|2022-01-28 18:10:10|396.83|394.83|396.49|394.49|397.51|395.51|396.49|394.49|0
1643393420000|2022-01-28 18:10:20|395.48|393.48|395.59|393.59|395.71|393.71|395.37|393.37|0
1643393430000|2022-01-28 18:10:30|395.48|393.48|397.39|395.39|397.39|395.39|395.48|393.48|0
1643393440000|2022-01-28 18:10:40|396.72|394.72|396.94|394.94|396.94|394.94|396.27|394.27|0
1643393450000|2022-01-28 18:10:50|396.27|394.27|396.27|394.27|396.27|394.27|395.82|393.82|0
1643393460000|2022-01-28 18:11:00|396.38|394.38|396.94|394.94|396.94|394.94|396.38|394.38|0
1643393470000|2022-01-28 18:11:10|396.72|394.72|396.04|394.04|396.72|394.72|396.04|394.04|0
1643393480000|2022-01-28 18:11:20|395.71|393.71|395.59|393.59|395.71|393.71|395.59|393.59|0
1643393490000|2022-01-28 18:11:30|395.71|393.71|394.47|392.47|395.71|393.71|394.02|392.02|0
1643393500000|2022-01-28 18:11:40|394.02|392.02|394.24|392.24|394.24|392.24|394.02|392.02|0
1643393510000|2022-01-28 18:11:50|394.47|392.47|395.48|393.48|395.48|393.48|394.47|392.47|0
1643393520000|2022-01-28 18:12:00|395.37|393.37|395.82|393.82|395.82|393.82|395.37|393.37|0
1643393530000|2022-01-28 18:12:10|396.04|394.04|396.27|394.27|396.27|394.27|395.82|393.82|0
1643393540000|2022-01-28 18:12:20|396.94|394.94|396.83|394.83|397.39|395.39|396.83|394.83|0
1643393550000|2022-01-28 18:12:30|396.72|394.72|396.27|394.27|396.72|394.72|396.27|394.27|0
1643393560000|2022-01-28 18:12:40|395.82|393.82|395.82|393.82|395.82|393.82|395.48|393.48|0
1643393570000|2022-01-28 18:12:50|395.71|393.71|395.59|393.59|395.93|393.93|395.37|393.37|0
1643393580000|2022-01-28 18:13:00|395.93|393.93|396.72|394.72|396.72|394.72|395.82|393.82|0
1643393590000|2022-01-28 18:13:10|396.83|394.83|396.72|394.72|396.83|394.83|396.72|394.72|0
1643393600000|2022-01-28 18:13:20|396.38|394.38|397.06|395.06|397.06|395.06|396.38|394.38|0
1643393610000|2022-01-28 18:13:30|396.27|394.27|396.49|394.49|396.83|394.83|396.27|394.27|0
1643393620000|2022-01-28 18:13:40|396.38|394.38|396.04|394.04|396.38|394.38|396.04|394.04|0
1643393630000|2022-01-28 18:13:50|396.26|394.26|396.61|394.61|396.61|394.61|396.26|394.26|0
1643393640000|2022-01-28 18:14:00|396.49|394.49|397.39|395.39|397.39|395.39|396.49|394.49|0
1643393650000|2022-01-28 18:14:10|396.61|394.61|396.49|394.49|396.61|394.61|396.26|394.26|0
1643393660000|2022-01-28 18:14:20|396.04|394.04|396.71|394.71|396.71|394.71|396.04|394.04|0
1643393670000|2022-01-28 18:14:30|396.61|394.61|396.26|394.26|396.61|394.61|396.04|394.04|0
1643393680000|2022-01-28 18:14:40|396.38|394.38|396.16|394.16|396.71|394.71|396.16|394.16|0
1643393690000|2022-01-28 18:14:50|396.61|394.61|396.16|394.16|396.61|394.61|396.16|394.16|0
1643393700000|2022-01-28 18:15:00|395.59|393.59|395.59|393.59|395.59|393.59|395.59|393.59|0
1643393710000|2022-01-28 18:15:10|395.36|393.36|395.14|393.14|395.36|393.36|395.14|393.14|0
1643393720000|2022-01-28 18:15:20|394.92|392.92|395.81|393.81|396.04|394.04|394.92|392.92|0
1643393730000|2022-01-28 18:15:30|395.59|393.59|395.36|393.36|395.59|393.59|394.81|392.81|0
1643393740000|2022-01-28 18:15:40|395.14|393.14|395.14|393.14|395.14|393.14|394.92|392.92|0
1643393750000|2022-01-28 18:15:50|396.16|394.16|396.61|394.61|397.16|395.16|396.16|394.16|0
1643393760000|2022-01-28 18:16:00|396.26|394.26|396.83|394.83|396.83|394.83|396.26|394.26|0
1643393770000|2022-01-28 18:16:10|397.61|395.61|399.64|397.64|399.64|397.64|397.61|395.61|0
1643393780000|2022-01-28 18:16:20|399.87|397.87|399.64|397.64|400.21|398.21|399.64|397.64|0
1643393790000|2022-01-28 18:16:30|399.42|397.42|398.74|396.74|399.42|397.42|398.74|396.74|0
1643393800000|2022-01-28 18:16:40|397.84|395.84|398.29|396.29|398.29|396.29|397.84|395.84|0
1643393810000|2022-01-28 18:16:50|398.41|396.41|398.29|396.29|398.41|396.41|397.84|395.84|0
1643393820000|2022-01-28 18:17:00|398.06|396.06|396.49|394.49|398.06|396.06|396.38|394.38|0
1643393830000|2022-01-28 18:17:10|396.94|394.94|396.83|394.83|397.28|395.28|396.83|394.83|0
1643393840000|2022-01-28 18:17:20|396.94|394.94|397.84|395.84|397.84|395.84|396.94|394.94|0
1643393850000|2022-01-28 18:17:30|397.96|395.96|398.74|396.74|398.86|396.86|397.96|395.96|0
1643393860000|2022-01-28 18:17:40|398.52|396.52|398.52|396.52|399.19|397.19|398.52|396.52|0
1643393870000|2022-01-28 18:17:50|398.29|396.29|398.52|396.52|398.52|396.52|398.29|396.29|0
1643393880000|2022-01-28 18:18:00|398.74|396.74|397.51|395.51|398.74|396.74|397.51|395.51|0
1643393890000|2022-01-28 18:18:10|397.61|395.61|397.61|395.61|397.61|395.61|397.51|395.51|0
1643393900000|2022-01-28 18:18:20|397.39|395.39|396.71|394.71|397.39|395.39|396.71|394.71|0
1643393910000|2022-01-28 18:18:30|396.38|394.38|395.81|393.81|396.38|394.38|395.81|393.81|0
1643393920000|2022-01-28 18:18:40|395.93|393.93|396.38|394.38|396.38|394.38|395.81|393.81|0
1643393930000|2022-01-28 18:18:50|396.26|394.26|396.49|394.49|396.49|394.49|396.16|394.16|0
1643393940000|2022-01-28 18:19:00|396.38|394.38|395.26|393.26|396.38|394.38|395.26|393.26|0
1643393950000|2022-01-28 18:19:10|395.71|393.71|394.91|392.91|395.71|393.71|394.91|392.91|0
1643393960000|2022-01-28 18:19:20|395.03|393.03|396.04|394.04|396.04|394.04|395.03|393.03|0
1643393970000|2022-01-28 18:19:30|397.16|395.16|397.16|395.16|397.51|395.51|397.16|395.16|0
1643393980000|2022-01-28 18:19:40|397.51|395.51|397.16|395.16|397.51|395.51|396.94|394.94|0
1643393990000|2022-01-28 18:19:50|397.39|395.39|397.73|395.73|397.73|395.73|397.39|395.39|0
1643394000000|2022-01-28 18:20:00|398.97|396.97|399.64|397.64|399.64|397.64|398.97|396.97|0
1643394010000|2022-01-28 18:20:10|399.87|397.87|399.19|397.19|399.87|397.87|399.19|397.19|0
1643394020000|2022-01-28 18:20:20|398.41|396.41|399.42|397.42|399.42|397.42|398.41|396.41|0
1643394030000|2022-01-28 18:20:30|399.31|397.31|398.51|396.51|399.31|397.31|398.29|396.29|0
1643394040000|2022-01-28 18:20:40|398.29|396.29|398.51|396.51|398.51|396.51|398.29|396.29|0
1643394050000|2022-01-28 18:20:50|398.74|396.74|398.96|396.96|399.31|397.31|398.74|396.74|0
1643394060000|2022-01-28 18:21:00|398.86|396.86|398.51|396.51|398.86|396.86|398.51|396.51|0
1643394070000|2022-01-28 18:21:10|398.86|396.86|402.12|400.12|402.12|400.12|398.74|396.74|0
1643394080000|2022-01-28 18:21:20|403.03|401.03|402.12|400.12|403.03|401.03|402.12|400.12|0
1643394090000|2022-01-28 18:21:30|401.9|399.9|402.24|400.24|402.24|400.24|401.67|399.67|0
1643394100000|2022-01-28 18:21:40|402.12|400.12|401.9|399.9|402.58|400.58|401.9|399.9|0
1643394110000|2022-01-28 18:21:50|402.12|400.12|403.03|401.03|403.03|401.03|402.12|400.12|0
1643394120000|2022-01-28 18:22:00|403.48|401.48|405.07|403.07|405.07|403.07|403.48|401.48|0
1643394130000|2022-01-28 18:22:10|405.52|403.52|406.09|404.09|406.09|404.09|405.52|403.52|0
1643394140000|2022-01-28 18:22:20|406.2|404.2|406.2|404.2|406.2|404.2|405.97|403.97|0
1643394150000|2022-01-28 18:22:30|405.97|403.97|406.42|404.42|406.42|404.42|405.97|403.97|0
1643394160000|2022-01-28 18:22:40|407.11|405.11|405.07|403.07|407.11|405.11|405.07|403.07|0
1643394170000|2022-01-28 18:22:50|405.74|403.74|405.52|403.52|405.74|403.74|405.52|403.52|0
1643394180000|2022-01-28 18:23:00|405.74|403.74|405.07|403.07|405.74|403.74|405.07|403.07|0
1643394190000|2022-01-28 18:23:10|404.73|402.73|405.07|403.07|405.07|403.07|404.16|402.16|0
1643394200000|2022-01-28 18:23:20|405.29|403.29|407.33|405.33|407.33|405.33|405.29|403.29|0
1643394210000|2022-01-28 18:23:30|407|405|406.77|404.77|407|405|406.32|404.32|0
1643394220000|2022-01-28 18:23:40|407|405|405.52|403.52|407|405|405.52|403.52|0
1643394230000|2022-01-28 18:23:50|405.86|403.86|405.97|403.97|405.97|403.97|405.86|403.86|0
1643394240000|2022-01-28 18:24:00|405.74|403.74|405.06|403.06|405.74|403.74|405.06|403.06|0
1643394250000|2022-01-28 18:24:10|404.84|402.84|405.29|403.29|405.29|403.29|404.84|402.84|0
1643394260000|2022-01-28 18:24:20|404.84|402.84|404.61|402.61|404.96|402.96|404.61|402.61|0
1643394270000|2022-01-28 18:24:30|404.39|402.39|402.92|400.92|404.39|402.39|402.92|400.92|0
1643394280000|2022-01-28 18:24:40|402.8|400.8|402.8|400.8|403.03|401.03|402.58|400.58|0
1643394290000|2022-01-28 18:24:50|402.92|400.92|402.8|400.8|402.92|400.92|402.8|400.8|0
1643394300000|2022-01-28 18:25:00|403.03|401.03|402.8|400.8|403.03|401.03|402.8|400.8|0
1643394310000|2022-01-28 18:25:10|403.25|401.25|401.45|399.45|403.25|401.25|401.45|399.45|0
1643394320000|2022-01-28 18:25:20|402.35|400.35|401.22|399.22|402.35|400.35|401.22|399.22|0
1643394330000|2022-01-28 18:25:30|401.46|399.46|401.34|399.34|401.57|399.57|401.34|399.34|0
1643394340000|2022-01-28 18:25:40|401.12|399.12|401.46|399.46|401.46|399.46|400.89|398.89|0
1643394350000|2022-01-28 18:25:50|401.91|399.91|401.47|399.47|401.91|399.91|401.47|399.47|0
1643394360000|2022-01-28 18:26:00|402.15|400.15|401.47|399.47|402.15|400.15|401.47|399.47|0
1643394370000|2022-01-28 18:26:10|402.38|400.38|402.15|400.15|402.38|400.38|401.92|399.92|0
1643394380000|2022-01-28 18:26:20|403.28|401.28|403.28|401.28|403.96|401.96|403.28|401.28|0
1643394390000|2022-01-28 18:26:30|403.73|401.73|404.64|402.64|404.64|402.64|403.73|401.73|0
1643394400000|2022-01-28 18:26:40|404.41|402.41|404.64|402.64|404.64|402.64|403.96|401.96|0
1643394410000|2022-01-28 18:26:50|404.87|402.87|404.87|402.87|404.87|402.87|404.53|402.53|0
1643394420000|2022-01-28 18:27:00|404.64|402.64|407.59|405.59|407.59|405.59|404.64|402.64|0
1643394430000|2022-01-28 18:27:10|407.36|405.36|408.39|406.39|408.39|406.39|407.36|405.36|0
1643394440000|2022-01-28 18:27:20|408.5|406.5|410.21|408.21|410.32|408.32|408.5|406.5|0
1643394450000|2022-01-28 18:27:30|410.09|408.09|409.64|407.64|410.09|408.09|409.64|407.64|0
1643394460000|2022-01-28 18:27:40|409.41|407.41|408.73|406.73|409.41|407.41|408.73|406.73|0
1643394470000|2022-01-28 18:27:50|408.95|406.95|407.71|405.71|408.95|406.95|407.71|405.71|0
1643394480000|2022-01-28 18:28:00|407.14|405.14|406.23|404.23|407.14|405.14|406.23|404.23|0
1643394490000|2022-01-28 18:28:10|405.09|403.09|404.87|402.87|405.09|403.09|403.96|401.96|0
1643394500000|2022-01-28 18:28:20|405.09|403.09|405.09|403.09|405.09|403.09|404.76|402.76|0
1643394510000|2022-01-28 18:28:30|404.87|402.87|405.44|403.44|405.44|403.44|404.41|402.41|0
1643394520000|2022-01-28 18:28:40|405.32|403.32|404.41|402.41|405.32|403.32|404.19|402.19|0
1643394530000|2022-01-28 18:28:50|404.19|402.19|404.98|402.98|404.98|402.98|404.19|402.19|0
1643394540000|2022-01-28 18:29:00|406|404|406.45|404.45|406.68|404.68|405.66|403.66|0
1643394550000|2022-01-28 18:29:10|406.23|404.23|405.44|403.44|406.23|404.23|405.44|403.44|0
1643394560000|2022-01-28 18:29:20|405.21|403.21|403.73|401.73|405.21|403.21|403.73|401.73|0
1643394570000|2022-01-28 18:29:30|402.6|400.6|403.51|401.51|403.51|401.51|402.6|400.6|0
1643394580000|2022-01-28 18:29:40|402.83|400.83|403.51|401.51|403.51|401.51|402.83|400.83|0
1643394590000|2022-01-28 18:29:50|403.28|401.28|401.92|399.92|403.28|401.28|401.92|399.92|0
1643394600000|2022-01-28 18:30:00|401.24|399.24|398.53|396.53|401.24|399.24|398.53|396.53|0
1643394610000|2022-01-28 18:30:10|397.4|395.4|397.07|395.07|397.4|395.4|397.07|395.07|0
1643394620000|2022-01-28 18:30:20|396.73|394.73|396.95|394.95|396.95|394.95|396.39|394.39|0
1643394630000|2022-01-28 18:30:30|396.5|394.5|397.18|395.18|397.52|395.52|396.5|394.5|0
1643394640000|2022-01-28 18:30:40|396.95|394.95|394.7|392.7|396.95|394.95|394.7|392.7|0
1643394650000|2022-01-28 18:30:50|392.9|390.9|392.45|390.45|392.9|390.9|392.23|390.23|0
1643394660000|2022-01-28 18:31:00|393.92|391.92|394.25|392.25|394.25|392.25|393.58|391.58|0
1643394670000|2022-01-28 18:31:10|394.7|392.7|395.04|393.04|395.04|393.04|394.25|392.25|0
1643394680000|2022-01-28 18:31:20|395.15|393.15|394.37|392.37|395.15|393.15|394.37|392.37|0
1643394690000|2022-01-28 18:31:30|393.92|391.92|394.03|392.03|394.03|392.03|393.92|391.92|0
1643394700000|2022-01-28 18:31:40|394.48|392.48|394.25|392.25|394.48|392.48|394.03|392.03|0
1643394710000|2022-01-28 18:31:50|394.48|392.48|393.69|391.69|394.48|392.48|393.69|391.69|0
1643394720000|2022-01-28 18:32:00|394.7|392.7|395.38|393.38|395.38|393.38|394.59|392.59|0
1643394730000|2022-01-28 18:32:10|395.15|393.15|395.83|393.83|395.83|393.83|395.15|393.15|0
1643394740000|2022-01-28 18:32:20|395.6|393.6|395.27|393.27|395.6|393.6|394.93|392.93|0
1643394750000|2022-01-28 18:32:30|394.14|392.14|394.7|392.7|394.93|392.93|394.14|392.14|0
1643394760000|2022-01-28 18:32:40|395.15|393.15|395.72|393.72|395.72|393.72|394.93|392.93|0
1643394770000|2022-01-28 18:32:50|395.6|393.6|395.6|393.6|395.6|393.6|395.49|393.49|0
1643394780000|2022-01-28 18:33:00|395.15|393.15|394.14|392.14|395.15|393.15|394.14|392.14|0
1643394790000|2022-01-28 18:33:10|394.25|392.25|394.14|392.14|394.25|392.25|394.03|392.03|0
1643394800000|2022-01-28 18:33:20|394.48|392.48|393.13|391.13|394.48|392.48|393.13|391.13|0
1643394810000|2022-01-28 18:33:30|393.24|391.24|393.13|391.13|393.24|391.24|393.13|391.13|0
1643394820000|2022-01-28 18:33:40|393.35|391.35|395.15|393.15|395.15|393.15|393.35|391.35|0
1643394830000|2022-01-28 18:33:50|394.7|392.7|394.82|392.82|394.93|392.93|394.7|392.7|0
1643394840000|2022-01-28 18:34:00|394.93|392.93|394.48|392.48|394.93|392.93|394.48|392.48|0
1643394850000|2022-01-28 18:34:10|394.7|392.7|393.8|391.8|395.38|393.38|393.8|391.8|0
1643394860000|2022-01-28 18:34:20|394.03|392.03|394.03|392.03|394.03|392.03|393.58|391.58|0
1643394870000|2022-01-28 18:34:30|394.25|392.25|395.6|393.6|395.6|393.6|394.25|392.25|0
1643394880000|2022-01-28 18:34:40|395.38|393.38|395.6|393.6|395.6|393.6|394.93|392.93|0
1643394890000|2022-01-28 18:34:50|395.83|393.83|396.05|394.05|396.05|394.05|395.6|393.6|0
1643394900000|2022-01-28 18:35:00|396.17|394.17|394.7|392.7|396.17|394.17|394.48|392.48|0
1643394910000|2022-01-28 18:35:10|395.72|393.72|395.72|393.72|395.72|393.72|395.49|393.49|0
1643394920000|2022-01-28 18:35:20|395.6|393.6|396.62|394.62|396.73|394.73|395.6|393.6|0
1643394930000|2022-01-28 18:35:30|396.39|394.39|396.17|394.17|396.39|394.39|396.05|394.05|0
1643394940000|2022-01-28 18:35:40|395.27|393.27|395.37|393.37|395.6|393.6|395.27|393.27|0
1643394950000|2022-01-28 18:35:50|394.25|392.25|393.35|391.35|394.25|392.25|393.35|391.35|0
1643394960000|2022-01-28 18:36:00|392.9|390.9|392.68|390.68|392.9|390.9|392.45|390.45|0
1643394970000|2022-01-28 18:36:10|390.88|388.88|390.88|388.88|390.88|388.88|390.66|388.66|0
1643394980000|2022-01-28 18:36:20|391|389|391.33|389.33|391.33|389.33|390.66|388.66|0
1643394990000|2022-01-28 18:36:30|392.23|390.23|393.8|391.8|395.27|393.27|392.23|390.23|0
1643395000000|2022-01-28 18:36:40|394.7|392.7|394.02|392.02|395.04|393.04|394.02|392.02|0
1643395010000|2022-01-28 18:36:50|394.25|392.25|394.92|392.92|394.92|392.92|394.25|392.25|0
1643395020000|2022-01-28 18:37:00|394.7|392.7|395.6|393.6|395.6|393.6|394.47|392.47|0
1643395030000|2022-01-28 18:37:10|395.82|393.82|394.7|392.7|395.82|393.82|394.37|392.37|0
1643395040000|2022-01-28 18:37:20|395.82|393.82|396.95|394.95|396.95|394.95|395.82|393.82|0
1643395050000|2022-01-28 18:37:30|398.87|396.87|398.76|396.76|398.87|396.87|398.65|396.65|0
1643395060000|2022-01-28 18:37:40|398.98|396.98|397.74|395.74|398.98|396.98|397.74|395.74|0
1643395070000|2022-01-28 18:37:50|397.63|395.63|397.85|395.85|397.85|395.85|397.52|395.52|0
1643395080000|2022-01-28 18:38:00|397.74|395.74|397.18|395.18|397.74|395.74|397.18|395.18|0
1643395090000|2022-01-28 18:38:10|396.27|394.27|397.4|395.4|397.4|395.4|396.27|394.27|0
1643395100000|2022-01-28 18:38:20|397.63|395.63|396.95|394.95|397.63|395.63|396.95|394.95|0
1643395110000|2022-01-28 18:38:30|396.73|394.73|396.95|394.95|397.18|395.18|396.73|394.73|0
1643395120000|2022-01-28 18:38:40|394.92|392.92|394.02|392.02|395.37|393.37|394.02|392.02|0
1643395130000|2022-01-28 18:38:50|394.92|392.92|395.27|393.27|395.37|393.37|394.92|392.92|0
1643395140000|2022-01-28 18:39:00|394.92|392.92|395.6|393.6|396.27|394.27|394.92|392.92|0
1643395150000|2022-01-28 18:39:10|395.49|393.49|394.7|392.7|395.49|393.49|394.25|392.25|0
1643395160000|2022-01-28 18:39:20|394.92|392.92|396.62|394.62|396.62|394.62|394.92|392.92|0
1643395170000|2022-01-28 18:39:30|396.73|394.73|396.62|394.62|397.18|395.18|396.62|394.62|0
1643395180000|2022-01-28 18:39:40|396.5|394.5|396.5|394.5|396.5|394.5|396.27|394.27|0
1643395190000|2022-01-28 18:39:50|395.49|393.49|396.27|394.27|396.27|394.27|395.49|393.49|0
1643395200000|2022-01-28 18:40:00|396.05|394.05|399.43|397.43|399.43|397.43|396.05|394.05|0
1643395210000|2022-01-28 18:40:10|399.88|397.88|399.78|397.78|399.88|397.88|399.55|397.55|0
1643395220000|2022-01-28 18:40:20|398.98|396.98|396.95|394.95|398.98|396.98|396.95|394.95|0
1643395230000|2022-01-28 18:40:30|397.74|395.74|397.4|395.4|398.3|396.3|397.4|395.4|0
1643395240000|2022-01-28 18:40:40|397.07|395.07|396.72|394.72|397.07|395.07|396.72|394.72|0
1643395250000|2022-01-28 18:40:50|396.27|394.27|396.95|394.95|397.4|395.4|396.27|394.27|0
1643395260000|2022-01-28 18:41:00|396.17|394.17|396.72|394.72|396.72|394.72|396.17|394.17|0
1643395270000|2022-01-28 18:41:10|396.5|394.5|396.72|394.72|396.72|394.72|396.5|394.5|0
1643395280000|2022-01-28 18:41:20|397.85|395.85|397.97|395.97|397.97|395.97|397.85|395.85|0
1643395290000|2022-01-28 18:41:30|397.63|395.63|398.19|396.19|398.19|396.19|397.63|395.63|0
1643395300000|2022-01-28 18:41:40|397.97|395.97|398.87|396.87|398.87|396.87|397.85|395.85|0
1643395310000|2022-01-28 18:41:50|398.98|396.98|398.53|396.53|398.98|396.98|398.53|396.53|0
1643395320000|2022-01-28 18:42:00|399.1|397.1|397.4|395.4|399.1|397.1|397.4|395.4|0
1643395330000|2022-01-28 18:42:10|397.85|395.85|396.95|394.95|398.3|396.3|396.95|394.95|0
1643395340000|2022-01-28 18:42:20|397.17|395.17|397.17|395.17|397.29|395.29|397.17|395.17|0
1643395350000|2022-01-28 18:42:30|396.84|394.84|397.4|395.4|397.4|395.4|396.84|394.84|0
1643395360000|2022-01-28 18:42:40|397.29|395.29|396.72|394.72|397.4|395.4|396.72|394.72|0
1643395370000|2022-01-28 18:42:50|396.5|394.5|396.62|394.62|396.72|394.72|396.5|394.5|0
1643395380000|2022-01-28 18:43:00|395.82|393.82|396.5|394.5|396.5|394.5|395.37|393.37|0
1643395390000|2022-01-28 18:43:10|398.19|396.19|398.87|396.87|398.87|396.87|398.19|396.19|0
1643395400000|2022-01-28 18:43:20|397.97|395.97|398.08|396.08|398.3|396.3|397.97|395.97|0
1643395410000|2022-01-28 18:43:30|398.65|396.65|398.3|396.3|398.65|396.65|398.19|396.19|0
1643395420000|2022-01-28 18:43:40|400.11|398.11|400.33|398.33|400.56|398.56|400.11|398.11|0
1643395430000|2022-01-28 18:43:50|399.43|397.43|398.98|396.98|399.66|397.66|398.98|396.98|0
1643395440000|2022-01-28 18:44:00|397.63|395.63|397.63|395.63|397.63|395.63|397.17|395.17|0
1643395450000|2022-01-28 18:44:10|397.4|395.4|397.52|395.52|397.85|395.85|397.4|395.4|0
1643395460000|2022-01-28 18:44:20|395.82|393.82|396.27|394.27|396.27|394.27|395.15|393.15|0
1643395470000|2022-01-28 18:44:30|396.72|394.72|396.84|394.84|396.84|394.84|396.39|394.39|0
1643395480000|2022-01-28 18:44:40|396.72|394.72|395.82|393.82|396.72|394.72|395.37|393.37|0
1643395490000|2022-01-28 18:44:50|395.6|393.6|396.72|394.72|396.72|394.72|395.6|393.6|0
1643395500000|2022-01-28 18:45:00|396.95|394.95|396.84|394.84|396.95|394.95|396.61|394.61|0
1643395510000|2022-01-28 18:45:10|396.72|394.72|398.53|396.53|398.53|396.53|396.27|394.27|0
1643395520000|2022-01-28 18:45:20|398.3|396.3|397.97|395.97|398.3|396.3|397.85|395.85|0
1643395530000|2022-01-28 18:45:30|398.3|396.3|397.85|395.85|398.3|396.3|397.85|395.85|0
1643395540000|2022-01-28 18:45:40|398.53|396.53|398.08|396.08|398.53|396.53|397.85|395.85|0
1643395550000|2022-01-28 18:45:50|398.42|396.42|398.87|396.87|398.87|396.87|398.42|396.42|0
1643395560000|2022-01-28 18:46:00|398.3|396.3|397.97|395.97|398.3|396.3|397.97|395.97|0
1643395570000|2022-01-28 18:46:10|399.1|397.1|395.82|393.82|399.1|397.1|395.82|393.82|0
1643395580000|2022-01-28 18:46:20|395.6|393.6|394.92|392.92|395.6|393.6|394.92|392.92|0
1643395590000|2022-01-28 18:46:30|394.47|392.47|396.27|394.27|396.27|394.27|394.36|392.36|0
1643395600000|2022-01-28 18:46:40|396.16|394.16|395.94|393.94|396.27|394.27|395.94|393.94|0
1643395610000|2022-01-28 18:46:50|396.27|394.27|395.94|393.94|396.27|394.27|395.82|393.82|0
1643395620000|2022-01-28 18:47:00|397.85|395.85|399.77|397.77|400.11|398.11|397.85|395.85|0
1643395630000|2022-01-28 18:47:10|398.75|396.75|398.87|396.87|398.87|396.87|398.64|396.64|0
1643395640000|2022-01-28 18:47:20|398.75|396.75|398.08|396.08|399.1|397.1|398.08|396.08|0
1643395650000|2022-01-28 18:47:30|397.97|395.97|399.1|397.1|399.1|397.1|397.97|395.97|0
1643395660000|2022-01-28 18:47:40|398.75|396.75|397.62|395.62|398.75|396.75|397.62|395.62|0
1643395670000|2022-01-28 18:47:50|397.52|395.52|397.62|395.62|397.74|395.74|397.52|395.52|0
1643395680000|2022-01-28 18:48:00|396.84|394.84|396.5|394.5|396.84|394.84|396.5|394.5|0
1643395690000|2022-01-28 18:48:10|396.39|394.39|396.39|394.39|396.39|394.39|395.94|393.94|0
1643395700000|2022-01-28 18:48:20|396.05|394.05|394.25|392.25|396.05|394.05|394.25|392.25|0
1643395710000|2022-01-28 18:48:30|393.35|391.35|392.22|390.22|393.35|391.35|392.22|390.22|0
1643395720000|2022-01-28 18:48:40|392|390|393.24|391.24|393.24|391.24|392|390|0
1643395730000|2022-01-28 18:48:50|392.9|390.9|393.8|391.8|393.8|391.8|392.9|390.9|0
1643395740000|2022-01-28 18:49:00|394.02|392.02|394.25|392.25|394.47|392.47|394.02|392.02|0
1643395750000|2022-01-28 18:49:10|394.7|392.7|394.14|392.14|394.7|392.7|393.8|391.8|0
1643395760000|2022-01-28 18:49:20|394.36|392.36|396.72|394.72|396.72|394.72|394.36|392.36|0
1643395770000|2022-01-28 18:49:30|396.95|394.95|398.75|396.75|398.75|396.75|396.61|394.61|0
1643395780000|2022-01-28 18:49:40|398.53|396.53|397.62|395.62|398.75|396.75|397.62|395.62|0
1643395790000|2022-01-28 18:49:50|397.51|395.51|397.62|395.62|397.62|395.62|397.4|395.4|0
1643395800000|2022-01-28 18:50:00|397.4|395.4|397.62|395.62|397.74|395.74|397.4|395.4|0
1643395810000|2022-01-28 18:50:10|396.95|394.95|395.82|393.82|396.95|394.95|395.82|393.82|0
1643395820000|2022-01-28 18:50:20|396.05|394.05|396.95|394.95|396.95|394.95|396.05|394.05|0
1643395830000|2022-01-28 18:50:30|396.5|394.5|397.62|395.62|397.62|395.62|396.5|394.5|0
1643395840000|2022-01-28 18:50:40|397.97|395.97|397.51|395.51|397.97|395.97|396.72|394.72|0
1643395850000|2022-01-28 18:50:50|397.17|395.17|397.17|395.17|397.17|395.17|396.95|394.95|0
1643395860000|2022-01-28 18:51:00|398.98|396.98|396.84|394.84|398.98|396.98|396.84|394.84|0
1643395870000|2022-01-28 18:51:10|397.06|395.06|396.61|394.61|397.06|395.06|396.5|394.5|0
1643395880000|2022-01-28 18:51:20|397.17|395.17|396.27|394.27|397.17|395.17|396.27|394.27|0
1643395890000|2022-01-28 18:51:30|396.16|394.16|396.05|394.05|396.16|394.16|395.82|393.82|0
1643395900000|2022-01-28 18:51:40|396.04|394.04|395.14|393.14|396.04|394.04|395.14|393.14|0
1643395910000|2022-01-28 18:51:50|395.37|393.37|394.92|392.92|395.37|393.37|394.92|392.92|0
1643395920000|2022-01-28 18:52:00|393.34|391.34|394.02|392.02|394.02|392.02|393.34|391.34|0
1643395930000|2022-01-28 18:52:10|394.14|392.14|395.82|393.82|395.82|393.82|394.14|392.14|0
1643395940000|2022-01-28 18:52:20|395.59|393.59|395.37|393.37|395.59|393.59|395.14|393.14|0
1643395950000|2022-01-28 18:52:30|395.59|393.59|394.47|392.47|395.59|393.59|394.47|392.47|0
1643395960000|2022-01-28 18:52:40|394.59|392.59|394.69|392.69|395.14|393.14|394.59|392.59|0
1643395970000|2022-01-28 18:52:50|394.92|392.92|395.59|393.59|395.59|393.59|394.69|392.69|0
1643395980000|2022-01-28 18:53:00|395.04|393.04|394.47|392.47|395.04|393.04|394.47|392.47|0
1643395990000|2022-01-28 18:53:10|394.24|392.24|394.02|392.02|394.47|392.47|394.02|392.02|0
1643396000000|2022-01-28 18:53:20|393.91|391.91|394.14|392.14|394.24|392.24|393.91|391.91|0
1643396010000|2022-01-28 18:53:30|394.24|392.24|394.47|392.47|394.47|392.47|393.91|391.91|0
1643396020000|2022-01-28 18:53:40|394.24|392.24|393.79|391.79|394.47|392.47|393.79|391.79|0
1643396030000|2022-01-28 18:53:50|394.24|392.24|393.46|391.46|394.24|392.24|393.46|391.46|0
1643396040000|2022-01-28 18:54:00|393.01|391.01|392.89|390.89|393.57|391.57|392.89|390.89|0
1643396050000|2022-01-28 18:54:10|390.87|388.87|390.87|388.87|391.1|389.1|390.77|388.77|0
1643396060000|2022-01-28 18:54:20|391.22|389.22|391.55|389.55|391.55|389.55|391.1|389.1|0
1643396070000|2022-01-28 18:54:30|391.32|389.32|392.22|390.22|392.22|390.22|391.32|389.32|0
1643396080000|2022-01-28 18:54:40|392.79|390.79|392.22|390.22|392.79|390.79|392.22|390.22|0
1643396090000|2022-01-28 18:54:50|392.79|390.79|393.79|391.79|393.79|391.79|392.79|390.79|0
1643396100000|2022-01-28 18:55:00|394.92|392.92|394.14|392.14|394.92|392.92|394.14|392.14|0
1643396110000|2022-01-28 18:55:10|394.24|392.24|394.02|392.02|395.49|393.49|394.02|392.02|0
1643396120000|2022-01-28 18:55:20|394.24|392.24|394.24|392.24|394.47|392.47|393.79|391.79|0
1643396130000|2022-01-28 18:55:30|394.02|392.02|394.24|392.24|394.58|392.58|394.02|392.02|0
1643396140000|2022-01-28 18:55:40|394.36|392.36|394.02|392.02|394.47|392.47|394.02|392.02|0
1643396150000|2022-01-28 18:55:50|394.13|392.13|393.57|391.57|394.24|392.24|393.57|391.57|0
1643396160000|2022-01-28 18:56:00|393.24|391.24|391.55|389.55|393.24|391.24|391.55|389.55|0
1643396170000|2022-01-28 18:56:10|391.1|389.1|390.87|388.87|391.21|389.21|390.87|388.87|0
1643396180000|2022-01-28 18:56:20|391.1|389.1|392|390|392|390|391.1|389.1|0
1643396190000|2022-01-28 18:56:30|391.89|389.89|392|390|392|390|391.77|389.77|0
1643396200000|2022-01-28 18:56:40|392.22|390.22|392.44|390.44|392.44|390.44|391.44|389.44|0
1643396210000|2022-01-28 18:56:50|392.56|390.56|394.69|392.69|394.69|392.69|392.22|390.22|0
1643396220000|2022-01-28 18:57:00|394.47|392.47|395.71|393.71|395.71|393.71|394.47|392.47|0
1643396230000|2022-01-28 18:57:10|394.24|392.24|394.92|392.92|395.14|393.14|394.24|392.24|0
1643396240000|2022-01-28 18:57:20|394.69|392.69|395.03|393.03|395.03|393.03|394.69|392.69|0
1643396250000|2022-01-28 18:57:30|394.92|392.92|394.13|392.13|394.92|392.92|394.13|392.13|0
1643396260000|2022-01-28 18:57:40|394.92|392.92|394.69|392.69|394.92|392.92|394.69|392.69|0
1643396270000|2022-01-28 18:57:50|394.81|392.81|393.57|391.57|394.92|392.92|393.57|391.57|0
1643396280000|2022-01-28 18:58:00|391.99|389.99|392.67|390.67|392.67|390.67|391.99|389.99|0
1643396290000|2022-01-28 18:58:10|392.34|390.34|392.44|390.44|392.44|390.44|391.89|389.89|0
1643396300000|2022-01-28 18:58:20|392.34|390.34|392.56|390.56|392.56|390.56|392.22|390.22|0
1643396310000|2022-01-28 18:58:30|393.01|391.01|391.21|389.21|393.01|391.01|391.21|389.21|0
1643396320000|2022-01-28 18:58:40|393.12|391.12|393.68|391.68|393.91|391.91|393.12|391.12|0
1643396330000|2022-01-28 18:58:50|394.02|392.02|393.34|391.34|394.02|392.02|393.34|391.34|0
1643396340000|2022-01-28 18:59:00|393.57|391.57|392.89|390.89|393.57|391.57|392.44|390.44|0
1643396350000|2022-01-28 18:59:10|392.22|390.22|392.67|390.67|393.34|391.34|392.22|390.22|0
1643396360000|2022-01-28 18:59:20|392.44|390.44|391.77|389.77|392.67|390.67|391.77|389.77|0
1643396370000|2022-01-28 18:59:30|390.65|388.65|390.54|388.54|391.1|389.1|390.54|388.54|0
1643396380000|2022-01-28 18:59:40|391.1|389.1|391.99|389.99|391.99|389.99|390.87|388.87|0
1643396390000|2022-01-28 18:59:50|393.12|391.12|396.27|394.27|396.27|394.27|392.78|390.78|0
1643396400000|2022-01-28 19:00:00|395.82|393.82|392.22|390.22|395.82|393.82|392.22|390.22|0
1643396410000|2022-01-28 19:00:10|391.77|389.77|388.75|386.75|391.77|389.77|388.63|386.63|0
1643396420000|2022-01-28 19:00:20|389.75|387.75|390.2|388.2|390.2|388.2|389.75|387.75|0
1643396430000|2022-01-28 19:00:30|390.54|388.54|393.12|391.12|393.12|391.12|390.42|388.42|0
1643396440000|2022-01-28 19:00:40|392.67|390.67|393.57|391.57|393.57|391.57|392.67|390.67|0
1643396450000|2022-01-28 19:00:50|393.46|391.46|393.34|391.34|393.46|391.46|393.34|391.34|0
1643396460000|2022-01-28 19:01:00|389.75|387.75|391.54|389.54|391.54|389.54|389.75|387.75|0
1643396470000|2022-01-28 19:01:10|391.32|389.32|392.44|390.44|392.44|390.44|391.32|389.32|0
1643396480000|2022-01-28 19:01:20|391.99|389.99|393.46|391.46|393.79|391.79|391.99|389.99|0
1643396490000|2022-01-28 19:01:30|393.12|391.12|393.57|391.57|393.57|391.57|393.12|391.12|0
1643396500000|2022-01-28 19:01:40|394.13|392.13|393.57|391.57|394.13|392.13|393.57|391.57|0
1643396510000|2022-01-28 19:01:50|393.01|391.01|393.12|391.12|393.34|391.34|393.01|391.01|0
1643396520000|2022-01-28 19:02:00|393.34|391.34|393.12|391.12|393.46|391.46|392.67|390.67|0
1643396530000|2022-01-28 19:02:10|393.34|391.34|393.79|391.79|393.79|391.79|393.34|391.34|0
1643396540000|2022-01-28 19:02:20|394.02|392.02|393.34|391.34|394.02|392.02|393.34|391.34|0
1643396550000|2022-01-28 19:02:30|393.57|391.57|393.34|391.34|393.57|391.57|393.01|391.01|0
1643396560000|2022-01-28 19:02:40|394.13|392.13|394.92|392.92|394.92|392.92|394.13|392.13|0
1643396570000|2022-01-28 19:02:50|394.69|392.69|397.62|395.62|397.62|395.62|394.69|392.69|0
1643396580000|2022-01-28 19:03:00|398.97|396.97|397.39|395.39|398.97|396.97|397.39|395.39|0
1643396590000|2022-01-28 19:03:10|396.94|394.94|398.75|396.75|398.75|396.75|396.94|394.94|0
1643396600000|2022-01-28 19:03:20|399.77|397.77|399.2|397.2|399.77|397.77|399.2|397.2|0
1643396610000|2022-01-28 19:03:30|398.86|396.86|399.2|397.2|399.32|397.32|398.86|396.86|0
1643396620000|2022-01-28 19:03:40|399.32|397.32|398.75|396.75|399.32|397.32|398.75|396.75|0
1643396630000|2022-01-28 19:03:50|398.41|396.41|396.94|394.94|398.41|396.41|396.94|394.94|0
1643396640000|2022-01-28 19:04:00|397.17|395.17|396.61|394.61|397.51|395.51|396.61|394.61|0
1643396650000|2022-01-28 19:04:10|396.94|394.94|397.84|395.84|397.84|395.84|396.94|394.94|0
1643396660000|2022-01-28 19:04:20|398.52|396.52|397.84|395.84|398.64|396.64|397.84|395.84|0
1643396670000|2022-01-28 19:04:30|398.52|396.52|399.09|397.09|399.09|397.09|398.52|396.52|0
1643396680000|2022-01-28 19:04:40|398.29|396.29|398.75|396.75|398.75|396.75|398.29|396.29|0
1643396690000|2022-01-28 19:04:50|399.65|397.65|400.78|398.78|400.78|398.78|399.42|397.42|0
1643396700000|2022-01-28 19:05:00|401.23|399.23|402.59|400.59|402.59|400.59|401.23|399.23|0
1643396710000|2022-01-28 19:05:10|402.81|400.81|402.59|400.59|402.81|400.81|402.59|400.59|0
1643396720000|2022-01-28 19:05:20|402.14|400.14|401.46|399.46|402.14|400.14|401.23|399.23|0
1643396730000|2022-01-28 19:05:30|401|399|402.36|400.36|402.36|400.36|401|399|0
1643396740000|2022-01-28 19:05:40|402.59|400.59|402.03|400.03|402.59|400.59|402.03|400.03|0
1643396750000|2022-01-28 19:05:50|401.68|399.68|401.91|399.91|401.91|399.91|401.68|399.68|0
1643396760000|2022-01-28 19:06:00|401.46|399.46|404.63|402.63|404.63|402.63|401.46|399.46|0
1643396770000|2022-01-28 19:06:10|404.17|402.17|404.17|402.17|404.17|402.17|403.49|401.49|0
1643396780000|2022-01-28 19:06:20|404.4|402.4|404.85|402.85|404.85|402.85|404.4|402.4|0
1643396790000|2022-01-28 19:06:30|405.08|403.08|405.08|403.08|405.08|403.08|404.63|402.63|0
1643396800000|2022-01-28 19:06:40|407.12|405.12|406.44|404.44|407.12|405.12|406.21|404.21|0
1643396810000|2022-01-28 19:06:50|406.56|404.56|406.44|404.44|406.56|404.56|406.21|404.21|0
1643396820000|2022-01-28 19:07:00|405.99|403.99|407.24|405.24|407.24|405.24|405.88|403.88|0
1643396830000|2022-01-28 19:07:10|406.9|404.9|406.56|404.56|407.01|405.01|406.56|404.56|0
1643396840000|2022-01-28 19:07:20|406.9|404.9|407.35|405.35|407.35|405.35|406.67|404.67|0
1643396850000|2022-01-28 19:07:30|407.58|405.58|407.35|405.35|407.58|405.58|406.67|404.67|0
1643396860000|2022-01-28 19:07:40|406.9|404.9|406.67|404.67|406.9|404.9|406.67|404.67|0
1643396870000|2022-01-28 19:07:50|406.9|404.9|409.17|407.17|409.17|407.17|406.9|404.9|0
1643396880000|2022-01-28 19:08:00|408.83|406.83|408.49|406.49|408.94|406.94|408.49|406.49|0
1643396890000|2022-01-28 19:08:10|408.26|406.26|407.8|405.8|408.49|406.49|407.8|405.8|0
1643396900000|2022-01-28 19:08:20|408.03|406.03|407.69|405.69|408.03|406.03|407.69|405.69|0
1643396910000|2022-01-28 19:08:30|408.26|406.26|409.62|407.62|409.62|407.62|408.26|406.26|0
1643396920000|2022-01-28 19:08:40|409.85|407.85|409.51|407.51|409.85|407.85|409.51|407.51|0
1643396930000|2022-01-28 19:08:50|409.4|407.4|408.71|406.71|409.4|407.4|408.6|406.6|0
1643396940000|2022-01-28 19:09:00|408.49|406.49|408.26|406.26|408.49|406.49|408.15|406.15|0
1643396950000|2022-01-28 19:09:10|408.6|406.6|408.6|406.6|409.51|407.51|408.6|406.6|0
1643396960000|2022-01-28 19:09:20|409.17|407.17|408.6|406.6|409.17|407.17|408.49|406.49|0
1643396970000|2022-01-28 19:09:30|407.92|405.92|407.35|405.35|408.26|406.26|407.35|405.35|0
1643396980000|2022-01-28 19:09:40|407.58|405.58|407.8|405.8|407.8|405.8|407.35|405.35|0
1643396990000|2022-01-28 19:09:50|408.15|406.15|408.03|406.03|408.26|406.26|407.58|405.58|0
1643397000000|2022-01-28 19:10:00|407.92|405.92|409.17|407.17|409.17|407.17|407.92|405.92|0
1643397010000|2022-01-28 19:10:10|409.51|407.51|408.26|406.26|409.62|407.62|408.26|406.26|0
1643397020000|2022-01-28 19:10:20|408.49|406.49|407.01|405.01|408.49|406.49|407.01|405.01|0
1643397030000|2022-01-28 19:10:30|407.69|405.69|408.03|406.03|408.03|406.03|407.12|405.12|0
1643397040000|2022-01-28 19:10:40|407.58|405.58|407.58|405.58|407.69|405.69|407.58|405.58|0
1643397050000|2022-01-28 19:10:50|407.69|405.69|407.35|405.35|407.69|405.69|407.35|405.35|0
1643397060000|2022-01-28 19:11:00|407.47|405.47|408.26|406.26|408.26|406.26|407.47|405.47|0
1643397070000|2022-01-28 19:11:10|408.48|406.48|409.39|407.39|409.39|407.39|408.48|406.48|0
1643397080000|2022-01-28 19:11:20|410.08|408.08|412.58|410.58|412.58|410.58|410.08|408.08|0
1643397090000|2022-01-28 19:11:30|413.72|411.72|413.49|411.49|413.72|411.72|413.49|411.49|0
1643397100000|2022-01-28 19:11:40|412.35|410.35|411.9|409.9|412.35|410.35|411.9|409.9|0
1643397110000|2022-01-28 19:11:50|412.35|410.35|412.13|410.13|412.35|410.35|411.9|409.9|0
1643397120000|2022-01-28 19:12:00|411.44|409.44|412.58|410.58|412.58|410.58|411.44|409.44|0
1643397130000|2022-01-28 19:12:10|412.81|410.81|412.35|410.35|412.81|410.81|412.13|410.13|0
1643397140000|2022-01-28 19:12:20|411.67|409.67|412.35|410.35|412.93|410.93|411.67|409.67|0
1643397150000|2022-01-28 19:12:30|412.24|410.24|412.13|410.13|412.24|410.24|412.02|410.02|0
1643397160000|2022-01-28 19:12:40|412.81|410.81|413.04|411.04|413.04|411.04|412.81|410.81|0
1643397170000|2022-01-28 19:12:50|412.58|410.58|411.67|409.67|412.58|410.58|411.67|409.67|0
1643397180000|2022-01-28 19:13:00|411.79|409.79|412.13|410.13|412.13|410.13|411.79|409.79|0
1643397190000|2022-01-28 19:13:10|411.9|409.9|411.44|409.44|412.13|410.13|411.44|409.44|0
1643397200000|2022-01-28 19:13:20|412.35|410.35|412.13|410.13|412.35|410.35|411.9|409.9|0
1643397210000|2022-01-28 19:13:30|411.9|409.9|412.58|410.58|412.58|410.58|411.9|409.9|0
1643397220000|2022-01-28 19:13:40|412.93|410.93|412.58|410.58|412.93|410.93|412.58|410.58|0
1643397230000|2022-01-28 19:13:50|412.81|410.81|412.93|410.93|413.04|411.04|412.58|410.58|0
1643397240000|2022-01-28 19:14:00|413.49|411.49|413.38|411.38|413.72|411.72|413.38|411.38|0
1643397250000|2022-01-28 19:14:10|413.61|411.61|413.04|411.04|413.61|411.61|413.04|411.04|0
1643397260000|2022-01-28 19:14:20|413.72|411.72|414.3|412.3|414.41|412.41|413.72|411.72|0
1643397270000|2022-01-28 19:14:30|415.9|413.9|415.78|413.78|416.23|414.23|415.78|413.78|0
1643397280000|2022-01-28 19:14:40|416.01|414.01|415.67|413.67|416.01|414.01|415.67|413.67|0
1643397290000|2022-01-28 19:14:50|416.46|414.46|416.23|414.23|416.46|414.46|416.23|414.23|0
1643397300000|2022-01-28 19:15:00|416.12|414.12|417.83|415.83|417.83|415.83|416.12|414.12|0
1643397310000|2022-01-28 19:15:10|418.29|416.29|417.61|415.61|418.75|416.75|417.61|415.61|0
1643397320000|2022-01-28 19:15:20|417.72|415.72|418.75|416.75|418.75|416.75|417.72|415.72|0
1643397330000|2022-01-28 19:15:30|418.52|416.52|418.75|416.75|419.21|417.21|418.52|416.52|0
1643397340000|2022-01-28 19:15:40|418.64|416.64|418.98|416.98|418.98|416.98|418.64|416.64|0
1643397350000|2022-01-28 19:15:50|418.75|416.75|418.29|416.29|418.75|416.75|418.29|416.29|0
1643397360000|2022-01-28 19:16:00|418.52|416.52|419.44|417.44|419.44|417.44|418.52|416.52|0
1643397370000|2022-01-28 19:16:10|419.67|417.67|420.15|418.15|420.38|418.38|419.67|417.67|0
1643397380000|2022-01-28 19:16:20|419.92|417.92|420.38|418.38|420.38|418.38|419.69|417.69|0
1643397390000|2022-01-28 19:16:30|420.18|418.18|420.92|418.92|420.92|418.92|420.18|418.18|0
1643397400000|2022-01-28 19:16:40|421.15|419.15|420.4|418.4|421.15|419.15|420.4|418.4|0
1643397410000|2022-01-28 19:16:50|420.62|418.62|421.31|419.31|421.31|419.31|420.62|418.62|0
1643397420000|2022-01-28 19:17:00|421.53|419.53|421.31|419.31|421.53|419.53|421.31|419.31|0
1643397430000|2022-01-28 19:17:10|420.4|418.4|419.49|417.49|420.4|418.4|419.49|417.49|0
1643397440000|2022-01-28 19:17:20|419.03|417.03|417.79|415.79|419.03|417.03|417.79|415.79|0
1643397450000|2022-01-28 19:17:30|418.8|416.8|417.56|415.56|418.8|416.8|417.56|415.56|0
1643397460000|2022-01-28 19:17:40|417.79|415.79|418.35|416.35|419.49|417.49|417.79|415.79|0
1643397470000|2022-01-28 19:17:50|419.03|417.03|419.49|417.49|419.71|417.71|419.03|417.03|0
1643397480000|2022-01-28 19:18:00|420.51|418.51|420.06|418.06|420.51|418.51|420.06|418.06|0
1643397490000|2022-01-28 19:18:10|420.17|418.17|419.94|417.94|420.17|418.17|419.94|417.94|0
1643397500000|2022-01-28 19:18:20|420.85|418.85|421.53|419.53|421.53|419.53|420.85|418.85|0
1643397510000|2022-01-28 19:18:30|421.08|419.08|421.31|419.31|421.31|419.31|421.08|419.08|0
1643397520000|2022-01-28 19:18:40|421.76|419.76|421.31|419.31|421.76|419.76|421.2|419.2|0
1643397530000|2022-01-28 19:18:50|421.53|419.53|420.85|418.85|421.53|419.53|420.85|418.85|0
1643397540000|2022-01-28 19:19:00|421.31|419.31|421.42|419.42|421.42|419.42|421.08|419.08|0
1643397550000|2022-01-28 19:19:10|421.08|419.08|421.08|419.08|421.08|419.08|421.08|419.08|0
1643397560000|2022-01-28 19:19:20|421.53|419.53|421.31|419.31|421.53|419.53|421.31|419.31|0
1643397570000|2022-01-28 19:19:30|421.76|419.76|421.88|419.88|421.99|419.99|421.76|419.76|0
1643397580000|2022-01-28 19:19:40|421.76|419.76|420.62|418.62|421.76|419.76|420.62|418.62|0
1643397590000|2022-01-28 19:19:50|420.39|418.39|421.53|419.53|421.65|419.65|420.39|418.39|0
1643397600000|2022-01-28 19:20:00|421.42|419.42|422.22|420.22|422.22|420.22|421.42|419.42|0
1643397610000|2022-01-28 19:20:10|422.11|420.11|422.22|420.22|422.22|420.22|422.11|420.11|0
1643397620000|2022-01-28 19:20:20|421.99|419.99|424.04|422.04|424.04|422.04|421.99|419.99|0
1643397630000|2022-01-28 19:20:30|424.61|422.61|425.18|423.18|425.18|423.18|424.61|422.61|0
1643397640000|2022-01-28 19:20:40|425.41|423.41|425.18|423.18|426.09|424.09|425.18|423.18|0
1643397650000|2022-01-28 19:20:50|424.61|422.61|423.35|421.35|424.61|422.61|423.35|421.35|0
1643397660000|2022-01-28 19:21:00|423.58|421.58|425.41|423.41|425.41|423.41|423.58|421.58|0
1643397670000|2022-01-28 19:21:10|424.39|422.39|425.18|423.18|425.18|423.18|424.39|422.39|0
1643397680000|2022-01-28 19:21:20|425.41|423.41|425.18|423.18|425.41|423.41|424.95|422.95|0
1643397690000|2022-01-28 19:21:30|424.72|422.72|425.41|423.41|425.64|423.64|424.5|422.5|0
1643397700000|2022-01-28 19:21:40|425.86|423.86|425.86|423.86|425.86|423.86|425.86|423.86|0
1643397710000|2022-01-28 19:21:50|425.64|423.64|424.95|422.95|425.86|423.86|424.95|422.95|0
1643397720000|2022-01-28 19:22:00|424.84|422.84|425.75|423.75|425.75|423.75|424.84|422.84|0
1643397730000|2022-01-28 19:22:10|425.86|423.86|425.86|423.86|425.86|423.86|425.86|423.86|0
1643397740000|2022-01-28 19:22:20|425.64|423.64|426.09|424.09|426.09|424.09|425.64|423.64|0
1643397750000|2022-01-28 19:22:30|425.86|423.86|425.86|423.86|425.86|423.86|425.86|423.86|0
1643397760000|2022-01-28 19:22:40|425.64|423.64|424.72|422.72|425.64|423.64|424.72|422.72|0
1643397770000|2022-01-28 19:22:50|424.95|422.95|425.3|423.3|425.41|423.41|424.95|422.95|0
1643397780000|2022-01-28 19:23:00|425.53|423.53|427.92|425.92|427.92|425.92|425.53|423.53|0
1643397790000|2022-01-28 19:23:10|429.06|427.06|428.84|426.84|429.52|427.52|428.84|426.84|0
1643397800000|2022-01-28 19:23:20|428.38|426.38|425.86|423.86|428.38|426.38|425.86|423.86|0
1643397810000|2022-01-28 19:23:30|425.18|423.18|425.3|423.3|425.64|423.64|425.18|423.18|0
1643397820000|2022-01-28 19:23:40|425.41|423.41|425.41|423.41|425.41|423.41|424.95|422.95|0
1643397830000|2022-01-28 19:23:50|426.55|424.55|426.9|424.9|427.46|425.46|426.55|424.55|0
1643397840000|2022-01-28 19:24:00|426.55|424.55|425.64|423.64|426.55|424.55|425.64|423.64|0
1643397850000|2022-01-28 19:24:10|425.18|423.18|426.32|424.32|426.32|424.32|425.18|423.18|0
1643397860000|2022-01-28 19:24:20|426.78|424.78|427.81|425.81|427.92|425.92|426.78|424.78|0
1643397870000|2022-01-28 19:24:30|427.92|425.92|428.04|426.04|428.15|426.15|427.81|425.81|0
1643397880000|2022-01-28 19:24:40|428.84|426.84|431.12|429.12|431.35|429.35|428.84|426.84|0
1643397890000|2022-01-28 19:24:50|431.58|429.58|432.04|430.04|432.04|430.04|431.35|429.35|0
1643397900000|2022-01-28 19:25:00|430.67|428.67|430.9|428.9|430.9|428.9|430.44|428.44|0
1643397910000|2022-01-28 19:25:10|430.21|428.21|430.44|428.44|430.67|428.67|429.75|427.75|0
1643397920000|2022-01-28 19:25:20|430.21|428.21|431.58|429.58|431.58|429.58|429.87|427.87|0
1643397930000|2022-01-28 19:25:30|432.04|430.04|430.21|428.21|432.04|430.04|430.1|428.1|0
1643397940000|2022-01-28 19:25:40|429.75|427.75|428.95|426.95|429.75|427.75|428.95|426.95|0
1643397950000|2022-01-28 19:25:50|429.18|427.18|429.06|427.06|429.64|427.64|429.06|427.06|0
1643397960000|2022-01-28 19:26:00|429.18|427.18|429.52|427.52|429.87|427.87|429.18|427.18|0
1643397970000|2022-01-28 19:26:10|429.29|427.29|430.21|428.21|430.21|428.21|429.29|427.29|0
1643397980000|2022-01-28 19:26:20|429.75|427.75|429.29|427.29|429.75|427.75|429.29|427.29|0
1643397990000|2022-01-28 19:26:30|429.98|427.98|431.81|429.81|431.81|429.81|429.98|427.98|0
1643398000000|2022-01-28 19:26:40|431.58|429.58|429.98|427.98|431.58|429.58|429.98|427.98|0
1643398010000|2022-01-28 19:26:50|431.12|429.12|427.69|425.69|431.12|429.12|427.69|425.69|0
1643398020000|2022-01-28 19:27:00|426.78|424.78|426.67|424.67|427.23|425.23|426.67|424.67|0
1643398030000|2022-01-28 19:27:10|427.12|425.12|427.69|425.69|427.69|425.69|426.78|424.78|0
1643398040000|2022-01-28 19:27:20|428.04|426.04|428.15|426.15|428.38|426.38|427.81|425.81|0
1643398050000|2022-01-28 19:27:30|428.27|426.27|427.69|425.69|428.27|426.27|427.69|425.69|0
1643398060000|2022-01-28 19:27:40|427.46|425.46|426.44|424.44|427.46|425.46|426.44|424.44|0
1643398070000|2022-01-28 19:27:50|426.55|424.55|427.69|425.69|427.69|425.69|426.55|424.55|0
1643398080000|2022-01-28 19:28:00|427.92|425.92|428.15|426.15|428.27|426.27|427.69|425.69|0
1643398090000|2022-01-28 19:28:10|427.69|425.69|428.04|426.04|428.15|426.15|427.69|425.69|0
1643398100000|2022-01-28 19:28:20|428.38|426.38|427.69|425.69|428.38|426.38|427.69|425.69|0
1643398110000|2022-01-28 19:28:30|427.92|425.92|428.04|426.04|428.04|426.04|427|425|0
1643398120000|2022-01-28 19:28:40|428.15|426.15|428.04|426.04|428.38|426.38|428.04|426.04|0
1643398130000|2022-01-28 19:28:50|428.27|426.27|428.83|426.83|428.95|426.95|428.27|426.27|0
1643398140000|2022-01-28 19:29:00|428.5|426.5|429.75|427.75|430.33|428.33|428.5|426.5|0
1643398150000|2022-01-28 19:29:10|429.98|427.98|429.98|427.98|430.56|428.56|429.98|427.98|0
1643398160000|2022-01-28 19:29:20|429.52|427.52|428.38|426.38|429.52|427.52|428.38|426.38|0
1643398170000|2022-01-28 19:29:30|428.6|426.6|429.98|427.98|429.98|427.98|428.15|426.15|0
1643398180000|2022-01-28 19:29:40|429.75|427.75|430.89|428.89|431.12|429.12|429.75|427.75|0
1643398190000|2022-01-28 19:29:50|430.67|428.67|431.35|429.35|431.35|429.35|430.67|428.67|0
1643398200000|2022-01-28 19:30:00|431.01|429.01|433.65|431.65|433.88|431.88|431.01|429.01|0
1643398210000|2022-01-28 19:30:10|433.88|431.88|436.4|434.4|436.4|434.4|433.88|431.88|0
1643398220000|2022-01-28 19:30:20|436.86|434.86|437.09|435.09|437.55|435.55|436.86|434.86|0
1643398230000|2022-01-28 19:30:30|436.17|434.17|436.17|434.17|436.17|434.17|435.94|433.94|0
1643398240000|2022-01-28 19:30:40|436.63|434.63|435.48|433.48|436.63|434.63|435.48|433.48|0
1643398250000|2022-01-28 19:30:50|435.02|433.02|432.96|430.96|435.02|433.02|432.73|430.73|0
1643398260000|2022-01-28 19:31:00|433.42|431.42|434.1|432.1|434.1|432.1|433.42|431.42|0
1643398270000|2022-01-28 19:31:10|433.19|431.19|430.44|428.44|433.19|431.19|430.21|428.21|0
1643398280000|2022-01-28 19:31:20|428.83|426.83|429.29|427.29|429.29|427.29|428.83|426.83|0
1643398290000|2022-01-28 19:31:30|428.72|426.72|429.29|427.29|429.52|427.52|428.72|426.72|0
1643398300000|2022-01-28 19:31:40|429.52|427.52|429.75|427.75|429.98|427.98|429.52|427.52|0
1643398310000|2022-01-28 19:31:50|429.29|427.29|428.49|426.49|429.29|427.29|428.49|426.49|0
1643398320000|2022-01-28 19:32:00|427.69|425.69|429.29|427.29|429.29|427.29|427.46|425.46|0
1643398330000|2022-01-28 19:32:10|429.64|427.64|429.98|427.98|429.98|427.98|429.29|427.29|0
1643398340000|2022-01-28 19:32:20|429.52|427.52|428.83|426.83|429.52|427.52|428.83|426.83|0
1643398350000|2022-01-28 19:32:30|428.6|426.6|427.35|425.35|428.6|426.6|427.35|425.35|0
1643398360000|2022-01-28 19:32:40|426.55|424.55|426.09|424.09|426.55|424.55|425.86|423.86|0
1643398370000|2022-01-28 19:32:50|426.21|424.21|426.77|424.77|426.77|424.77|426.21|424.21|0
1643398380000|2022-01-28 19:33:00|426.44|424.44|427.12|425.12|427.12|425.12|426.32|424.32|0
1643398390000|2022-01-28 19:33:10|427.46|425.46|427.81|425.81|428.04|426.04|427.46|425.46|0
1643398400000|2022-01-28 19:33:20|427.92|425.92|429.29|427.29|429.29|427.29|427.92|425.92|0
1643398410000|2022-01-28 19:33:30|429.41|427.41|429.75|427.75|429.75|427.75|429.41|427.41|0
1643398420000|2022-01-28 19:33:40|430.32|428.32|430.21|428.21|430.32|428.32|430.21|428.21|0
1643398430000|2022-01-28 19:33:50|430.43|428.43|430.43|428.43|430.43|428.43|430.1|428.1|0
1643398440000|2022-01-28 19:34:00|429.52|427.52|428.72|426.72|429.52|427.52|428.37|426.37|0
1643398450000|2022-01-28 19:34:10|428.95|426.95|429.06|427.06|429.18|427.18|428.49|426.49|0
1643398460000|2022-01-28 19:34:20|430.21|428.21|429.29|427.29|430.21|428.21|429.06|427.06|0
1643398470000|2022-01-28 19:34:30|429.52|427.52|429.41|427.41|429.52|427.52|429.29|427.29|0
1643398480000|2022-01-28 19:34:40|428.6|426.6|430.1|428.1|430.1|428.1|428.37|426.37|0
1643398490000|2022-01-28 19:34:50|430.21|428.21|431.35|429.35|431.35|429.35|430.21|428.21|0
1643398500000|2022-01-28 19:35:00|431.7|429.7|429.98|427.98|431.7|429.7|429.98|427.98|0
1643398510000|2022-01-28 19:35:10|428.6|426.6|430.21|428.21|430.21|428.21|428.15|426.15|0
1643398520000|2022-01-28 19:35:20|429.29|427.29|429.29|427.29|429.29|427.29|428.04|426.04|0
1643398530000|2022-01-28 19:35:30|429.41|427.41|429.98|427.98|429.98|427.98|429.41|427.41|0
1643398540000|2022-01-28 19:35:40|429.75|427.75|429.64|427.64|429.75|427.75|429.29|427.29|0
1643398550000|2022-01-28 19:35:50|429.75|427.75|429.29|427.29|429.75|427.75|429.06|427.06|0
1643398560000|2022-01-28 19:36:00|429.06|427.06|427.46|425.46|429.06|427.06|427.46|425.46|0
1643398570000|2022-01-28 19:36:10|427.92|425.92|429.29|427.29|429.29|427.29|427.92|425.92|0
1643398580000|2022-01-28 19:36:20|429.18|427.18|429.18|427.18|429.52|427.52|429.06|427.06|0
1643398590000|2022-01-28 19:36:30|428.83|426.83|427.92|425.92|428.83|426.83|427.92|425.92|0
1643398600000|2022-01-28 19:36:40|427.46|425.46|427.81|425.81|428.15|426.15|427.46|425.46|0
1643398610000|2022-01-28 19:36:50|427.92|425.92|425.86|423.86|428.15|426.15|425.86|423.86|0
1643398620000|2022-01-28 19:37:00|426.32|424.32|427.92|425.92|427.92|425.92|426.32|424.32|0
1643398630000|2022-01-28 19:37:10|428.83|426.83|428.14|426.14|429.06|427.06|427.92|425.92|0
1643398640000|2022-01-28 19:37:20|427.69|425.69|428.37|426.37|428.37|426.37|427.69|425.69|0
1643398650000|2022-01-28 19:37:30|428.6|426.6|428.6|426.6|428.6|426.6|428.14|426.14|0
1643398660000|2022-01-28 19:37:40|429.18|427.18|428.14|426.14|429.18|427.18|427.92|425.92|0
1643398670000|2022-01-28 19:37:50|428.03|426.03|428.49|426.49|428.6|426.6|428.03|426.03|0
1643398680000|2022-01-28 19:38:00|428.37|426.37|428.14|426.14|429.29|427.29|428.14|426.14|0
1643398690000|2022-01-28 19:38:10|428.83|426.83|428.83|426.83|428.83|426.83|428.6|426.6|0
1643398700000|2022-01-28 19:38:20|429.41|427.41|428.03|426.03|429.41|427.41|428.03|426.03|0
1643398710000|2022-01-28 19:38:30|428.14|426.14|428.14|426.14|428.14|426.14|427.69|425.69|0
1643398720000|2022-01-28 19:38:40|428.03|426.03|428.37|426.37|428.37|426.37|427.81|425.81|0
1643398730000|2022-01-28 19:38:50|427.69|425.69|429.52|427.52|429.52|427.52|427.69|425.69|0
1643398740000|2022-01-28 19:39:00|429.06|427.06|428.83|426.83|429.18|427.18|428.72|426.72|0
1643398750000|2022-01-28 19:39:10|429.18|427.18|428.37|426.37|429.18|427.18|428.26|426.26|0
1643398760000|2022-01-28 19:39:20|428.14|426.14|427.23|425.23|428.14|426.14|427|425|0
1643398770000|2022-01-28 19:39:30|427.69|425.69|428.49|426.49|428.49|426.49|427.69|425.69|0
1643398780000|2022-01-28 19:39:40|429.75|427.75|431.01|429.01|431.47|429.47|429.75|427.75|0
1643398790000|2022-01-28 19:39:50|430.89|428.89|426.54|424.54|430.89|428.89|426.54|424.54|0
1643398800000|2022-01-28 19:40:00|425.63|423.63|420.62|418.62|425.63|423.63|420.62|418.62|0
1643398810000|2022-01-28 19:40:10|418.57|416.57|419.02|417.02|419.02|417.02|418.57|416.57|0
1643398820000|2022-01-28 19:40:20|419.25|417.25|421.19|419.19|421.19|419.19|419.25|417.25|0
1643398830000|2022-01-28 19:40:30|421.07|419.07|421.3|419.3|421.3|419.3|420.84|418.84|0
1643398840000|2022-01-28 19:40:40|421.53|419.53|422.21|420.21|422.21|420.21|421.53|419.53|0
1643398850000|2022-01-28 19:40:50|422.44|420.44|421.98|419.98|422.44|420.44|421.42|419.42|0
1643398860000|2022-01-28 19:41:00|421.87|419.87|418.91|416.91|421.87|419.87|418.91|416.91|0
1643398870000|2022-01-28 19:41:10|418.8|416.8|419.93|417.93|420.16|418.16|418.8|416.8|0
1643398880000|2022-01-28 19:41:20|420.39|418.39|421.3|419.3|421.3|419.3|420.39|418.39|0
1643398890000|2022-01-28 19:41:30|421.42|419.42|421.19|419.19|421.42|419.42|420.84|418.84|0
1643398900000|2022-01-28 19:41:40|420.84|418.84|419.7|417.7|420.84|418.84|419.25|417.25|0
1643398910000|2022-01-28 19:41:50|419.48|417.48|419.02|417.02|419.48|417.48|418.91|416.91|0
1643398920000|2022-01-28 19:42:00|419.37|417.37|416.64|414.64|419.37|417.37|416.64|414.64|0
1643398930000|2022-01-28 19:42:10|416.75|414.75|416.52|414.52|416.98|414.98|416.52|414.52|0
1643398940000|2022-01-28 19:42:20|415.62|413.62|413.02|411.02|415.62|413.62|413.02|411.02|0
1643398950000|2022-01-28 19:42:30|413.12|411.12|413.02|411.02|413.24|411.24|413.02|411.02|0
1643398960000|2022-01-28 19:42:40|412.9|410.9|413.8|411.8|413.8|411.8|412.9|410.9|0
1643398970000|2022-01-28 19:42:50|414.48|412.48|414.26|412.26|414.48|412.48|414.15|412.15|0
1643398980000|2022-01-28 19:43:00|415.16|413.16|413.8|411.8|415.16|413.16|413.58|411.58|0
1643398990000|2022-01-28 19:43:10|413.92|411.92|414.6|412.6|414.6|412.6|413.8|411.8|0
1643399000000|2022-01-28 19:43:20|415.62|413.62|415.96|413.96|415.96|413.96|415.39|413.39|0
1643399010000|2022-01-28 19:43:30|416.3|414.3|415.84|413.84|416.3|414.3|415.84|413.84|0
1643399020000|2022-01-28 19:43:40|415.16|413.16|415.84|413.84|415.84|413.84|415.16|413.16|0
1643399030000|2022-01-28 19:43:50|415.62|413.62|414.83|412.83|415.73|413.73|414.83|412.83|0
1643399040000|2022-01-28 19:44:00|413.8|411.8|414.6|412.6|414.6|412.6|413.8|411.8|0
1643399050000|2022-01-28 19:44:10|414.71|412.71|413.92|411.92|414.71|412.71|413.58|411.58|0
1643399060000|2022-01-28 19:44:20|414.03|412.03|414.26|412.26|414.26|412.26|414.03|412.03|0
1643399070000|2022-01-28 19:44:30|413.8|411.8|413.12|411.12|413.8|411.8|412.9|410.9|0
1643399080000|2022-01-28 19:44:40|412.79|410.79|413.02|411.02|413.02|411.02|412.22|410.22|0
1643399090000|2022-01-28 19:44:50|412.9|410.9|413.58|411.58|413.69|411.69|412.9|410.9|0
1643399100000|2022-01-28 19:45:00|413.47|411.47|411.77|409.77|413.47|411.47|411.77|409.77|0
1643399110000|2022-01-28 19:45:10|411.31|409.31|412.79|410.79|412.79|410.79|411.31|409.31|0
1643399120000|2022-01-28 19:45:20|412.67|410.67|414.03|412.03|414.03|412.03|412.67|410.67|0
1643399130000|2022-01-28 19:45:30|413.8|411.8|414.15|412.15|414.15|412.15|413.69|411.69|0
1643399140000|2022-01-28 19:45:40|413.92|411.92|414.03|412.03|414.03|412.03|413.69|411.69|0
1643399150000|2022-01-28 19:45:50|413.92|411.92|413.8|411.8|413.92|411.92|413.69|411.69|0
1643399160000|2022-01-28 19:46:00|413.47|411.47|412.9|410.9|413.47|411.47|412.9|410.9|0
1643399170000|2022-01-28 19:46:10|413.02|411.02|413.58|411.58|413.58|411.58|412.56|410.56|0
1643399180000|2022-01-28 19:46:20|414.26|412.26|414.03|412.03|414.26|412.26|413.92|411.92|0
1643399190000|2022-01-28 19:46:30|416.3|414.3|416.75|414.75|416.75|414.75|416.3|414.3|0
1643399200000|2022-01-28 19:46:40|416.98|414.98|416.75|414.75|417.09|415.09|416.07|414.07|0
1643399210000|2022-01-28 19:46:50|415.39|413.39|414.94|412.94|415.62|413.62|414.94|412.94|0
1643399220000|2022-01-28 19:47:00|415.51|413.51|415.16|413.16|415.51|413.51|414.6|412.6|0
1643399230000|2022-01-28 19:47:10|415.51|413.51|413.92|411.92|415.51|413.51|413.92|411.92|0
1643399240000|2022-01-28 19:47:20|414.94|412.94|415.05|413.05|415.05|413.05|414.71|412.71|0
1643399250000|2022-01-28 19:47:30|414.71|412.71|415.62|413.62|415.62|413.62|414.6|412.6|0
1643399260000|2022-01-28 19:47:40|415.39|413.39|414.03|412.03|415.62|413.62|414.03|412.03|0
1643399270000|2022-01-28 19:47:50|414.26|412.26|413.58|411.58|414.26|412.26|413.58|411.58|0
1643399280000|2022-01-28 19:48:00|412.67|410.67|411.54|409.54|412.67|410.67|411.54|409.54|0
1643399290000|2022-01-28 19:48:10|409.28|407.28|407.93|405.93|409.28|407.28|407.93|405.93|0
1643399300000|2022-01-28 19:48:20|408.04|406.04|408.95|406.95|409.05|407.05|407.7|405.7|0
1643399310000|2022-01-28 19:48:30|409.17|407.17|408.83|406.83|409.17|407.17|408.6|406.6|0
1643399320000|2022-01-28 19:48:40|410.3|408.3|410.41|408.41|410.41|408.41|410.18|408.18|0
1643399330000|2022-01-28 19:48:50|410.75|408.75|409.51|407.51|410.75|408.75|409.4|407.4|0
1643399340000|2022-01-28 19:49:00|409.73|407.73|409.05|407.05|409.73|407.73|409.05|407.05|0
1643399350000|2022-01-28 19:49:10|409.28|407.28|409.96|407.96|409.96|407.96|409.28|407.28|0
1643399360000|2022-01-28 19:49:20|409.62|407.62|409.28|407.28|409.62|407.62|409.05|407.05|0
1643399370000|2022-01-28 19:49:30|408.6|406.6|408.72|406.72|408.72|406.72|408.6|406.6|0
1643399380000|2022-01-28 19:49:40|408.83|406.83|407.25|405.25|408.83|406.83|406.8|404.8|0
1643399390000|2022-01-28 19:49:50|407.48|405.48|407.93|405.93|407.93|405.93|407.48|405.48|0
1643399400000|2022-01-28 19:50:00|407.59|405.59|406.69|404.69|407.59|405.59|406.69|404.69|0
1643399410000|2022-01-28 19:50:10|406.57|404.57|408.6|406.6|408.6|406.6|406.57|404.57|0
1643399420000|2022-01-28 19:50:20|408.83|406.83|408.83|406.83|408.83|406.83|407.93|405.93|0
1643399430000|2022-01-28 19:50:30|409.05|407.05|408.38|406.38|409.05|407.05|408.38|406.38|0
1643399440000|2022-01-28 19:50:40|408.83|406.83|409.73|407.73|409.73|407.73|408.83|406.83|0
1643399450000|2022-01-28 19:50:50|409.05|407.05|409.73|407.73|409.73|407.73|409.05|407.05|0
1643399460000|2022-01-28 19:51:00|409.96|407.96|408.38|406.38|409.96|407.96|408.38|406.38|0
1643399470000|2022-01-28 19:51:10|408.72|406.72|409.28|407.28|409.28|407.28|408.72|406.72|0
1643399480000|2022-01-28 19:51:20|409.05|407.05|408.38|406.38|409.05|407.05|408.38|406.38|0
1643399490000|2022-01-28 19:51:30|407.93|405.93|408.15|406.15|408.15|406.15|407.93|405.93|0
1643399500000|2022-01-28 19:51:40|407.93|405.93|409.17|407.17|409.17|407.17|407.93|405.93|0
1643399510000|2022-01-28 19:51:50|408.95|406.95|409.05|407.05|409.05|407.05|408.72|406.72|0
1643399520000|2022-01-28 19:52:00|408.83|406.83|407.25|405.25|409.17|407.17|406.8|404.8|0
1643399530000|2022-01-28 19:52:10|407.02|405.02|408.83|406.83|408.83|406.83|407.02|405.02|0
1643399540000|2022-01-28 19:52:20|408.94|406.94|407.93|405.93|408.94|406.94|407.7|405.7|0
1643399550000|2022-01-28 19:52:30|408.15|406.15|407.59|405.59|408.15|406.15|407.59|405.59|0
1643399560000|2022-01-28 19:52:40|407.37|405.37|406.35|404.35|407.47|405.47|406.35|404.35|0
1643399570000|2022-01-28 19:52:50|405.45|403.45|405.79|403.79|405.79|403.79|405.45|403.45|0
1643399580000|2022-01-28 19:53:00|406.12|404.12|405.45|403.45|406.35|404.35|405.45|403.45|0
1643399590000|2022-01-28 19:53:10|405|403|404.77|402.77|405|403|403.87|401.87|0
1643399600000|2022-01-28 19:53:20|405|403|405.67|403.67|405.67|403.67|405|403|0
1643399610000|2022-01-28 19:53:30|407.47|405.47|407.25|405.25|407.47|405.47|407.14|405.14|0
1643399620000|2022-01-28 19:53:40|407.7|405.7|408.6|406.6|408.72|406.72|407.7|405.7|0
1643399630000|2022-01-28 19:53:50|409.05|407.05|408.6|406.6|409.28|407.28|408.38|406.38|0
1643399640000|2022-01-28 19:54:00|408.38|406.38|408.6|406.6|408.6|406.6|407.7|405.7|0
1643399650000|2022-01-28 19:54:10|409.96|407.96|411.76|409.76|411.76|409.76|409.96|407.96|0
1643399660000|2022-01-28 19:54:20|412.11|410.11|410.18|408.18|412.11|410.11|410.18|408.18|0
1643399670000|2022-01-28 19:54:30|410.41|408.41|409.62|407.62|410.41|408.41|409.28|407.28|0
1643399680000|2022-01-28 19:54:40|409.28|407.28|408.83|406.83|409.5|407.5|408.83|406.83|0
1643399690000|2022-01-28 19:54:50|409.5|407.5|408.38|406.38|409.73|407.73|408.38|406.38|0
1643399700000|2022-01-28 19:55:00|408.04|406.04|408.38|406.38|408.38|406.38|407.7|405.7|0
1643399710000|2022-01-28 19:55:10|407.37|405.37|402.97|400.97|407.37|405.37|402.97|400.97|0
1643399720000|2022-01-28 19:55:20|401.97|399.97|400.62|398.62|401.97|399.97|399.72|397.72|0
1643399730000|2022-01-28 19:55:30|400.73|398.73|401.4|399.4|401.63|399.63|400.73|398.73|0
1643399740000|2022-01-28 19:55:40|401.52|399.52|399.95|397.95|401.52|399.52|399.38|397.38|0
1643399750000|2022-01-28 19:55:50|399.61|397.61|400.17|398.17|400.5|398.5|399.61|397.61|0
1643399760000|2022-01-28 19:56:00|400.06|398.06|399.05|397.05|400.06|398.06|398.38|396.38|0
1643399770000|2022-01-28 19:56:10|399.16|397.16|400.17|398.17|400.17|398.17|398.49|396.49|0
1643399780000|2022-01-28 19:56:20|399.72|397.72|400.05|398.05|400.73|398.73|399.28|397.28|0
1643399790000|2022-01-28 19:56:30|401.18|399.18|401.4|399.4|401.4|399.4|400.95|398.95|0
1643399800000|2022-01-28 19:56:40|400.05|398.05|400.73|398.73|400.73|398.73|400.05|398.05|0
1643399810000|2022-01-28 19:56:50|400.95|398.95|400.73|398.73|400.95|398.95|400.73|398.73|0
1643399820000|2022-01-28 19:57:00|401.4|399.4|401.18|399.18|401.62|399.62|401.18|399.18|0
1643399830000|2022-01-28 19:57:10|400.05|398.05|400.73|398.73|400.73|398.73|400.05|398.05|0
1643399840000|2022-01-28 19:57:20|400.62|398.62|400.28|398.28|400.73|398.73|400.28|398.28|0
1643399850000|2022-01-28 19:57:30|400.4|398.4|399.61|397.61|400.5|398.5|399.61|397.61|0
1643399860000|2022-01-28 19:57:40|400.17|398.17|400.62|398.62|400.62|398.62|399.83|397.83|0
1643399870000|2022-01-28 19:57:50|400.4|398.4|400.05|398.05|400.5|398.5|400.05|398.05|0
1643399880000|2022-01-28 19:58:00|399.83|397.83|400.62|398.62|400.62|398.62|399.83|397.83|0
1643399890000|2022-01-28 19:58:10|401.85|399.85|401.4|399.4|401.85|399.85|400.95|398.95|0
1643399900000|2022-01-28 19:58:20|401.29|399.29|400.84|398.84|401.29|399.29|399.83|397.83|0
1643399910000|2022-01-28 19:58:30|400.95|398.95|400.62|398.62|401.07|399.07|400.62|398.62|0
1643399920000|2022-01-28 19:58:40|401.07|399.07|401.62|399.62|401.62|399.62|400.95|398.95|0
1643399930000|2022-01-28 19:58:50|401.29|399.29|400.73|398.73|401.29|399.29|400.62|398.62|0
1643399940000|2022-01-28 19:59:00|400.95|398.95|399.38|397.38|400.95|398.95|399.27|397.27|0
1643399950000|2022-01-28 19:59:10|399.61|397.61|399.61|397.61|399.95|397.95|399.61|397.61|0
1643399960000|2022-01-28 19:59:20|399.72|397.72|397.59|395.59|399.72|397.72|397.59|395.59|0
1643399970000|2022-01-28 19:59:30|398.38|396.38|398.93|396.93|398.93|396.93|398.15|396.15|0
1643399980000|2022-01-28 19:59:40|399.83|397.83|399.61|397.61|400.5|398.5|399.61|397.61|0
1643399990000|2022-01-28 19:59:50|399.27|397.27|399.5|397.5|399.5|397.5|399.16|397.16|0
1643400000000|2022-01-28 20:00:00|399.16|397.16|397.59|395.59|399.16|397.16|396.47|394.47|0
1643400010000|2022-01-28 20:00:10|397.37|395.37|396.59|394.59|397.37|395.37|396.59|394.59|0
1643400020000|2022-01-28 20:00:20|396.47|394.47|394.91|392.91|396.47|394.47|394.91|392.91|0
1643400030000|2022-01-28 20:00:30|395.36|393.36|394.91|392.91|395.36|393.36|394.36|392.36|0
1643400040000|2022-01-28 20:00:40|394.69|392.69|396.81|394.81|396.81|394.81|394.46|392.46|0
1643400050000|2022-01-28 20:00:50|396.14|394.14|396.92|394.92|397.04|395.04|396.14|394.14|0
1643400060000|2022-01-28 20:01:00|397.37|395.37|396.25|394.25|397.37|395.37|396.02|394.02|0
1643400070000|2022-01-28 20:01:10|397.59|395.59|398.26|396.26|398.26|396.26|397.59|395.59|0
1643400080000|2022-01-28 20:01:20|396.92|394.92|396.92|394.92|396.92|394.92|396.81|394.81|0
1643400090000|2022-01-28 20:01:30|397.14|395.14|397.93|395.93|397.93|395.93|397.14|395.14|0
1643400100000|2022-01-28 20:01:40|397.26|395.26|399.38|397.38|399.38|397.38|397.14|395.14|0
1643400110000|2022-01-28 20:01:50|400.28|398.28|399.38|397.38|400.28|398.28|399.16|397.16|0
1643400120000|2022-01-28 20:02:00|398.93|396.93|401.07|399.07|401.07|399.07|398.93|396.93|0
1643400130000|2022-01-28 20:02:10|400.73|398.73|400.5|398.5|400.95|398.95|400.39|398.39|0
1643400140000|2022-01-28 20:02:20|400.73|398.73|400.5|398.5|402.07|400.07|400.5|398.5|0
1643400150000|2022-01-28 20:02:30|400.73|398.73|399.83|397.83|401.17|399.17|399.83|397.83|0
1643400160000|2022-01-28 20:02:40|400.05|398.05|399.16|397.16|400.05|398.05|399.16|397.16|0
1643400170000|2022-01-28 20:02:50|400.05|398.05|399.38|397.38|400.05|398.05|399.38|397.38|0
1643400180000|2022-01-28 20:03:00|398.6|396.6|399.5|397.5|399.5|397.5|398.6|396.6|0
1643400190000|2022-01-28 20:03:10|398.6|396.6|394.68|392.68|398.6|396.6|394.68|392.68|0
1643400200000|2022-01-28 20:03:20|394.91|392.91|396.48|394.48|396.48|394.48|394.46|392.46|0
1643400210000|2022-01-28 20:03:30|395.67|393.67|396.12|394.12|396.12|394.12|395.44|393.44|0
1643400220000|2022-01-28 20:03:40|397.46|395.46|397.01|395.01|397.46|395.46|396.9|394.9|0
1643400230000|2022-01-28 20:03:50|396.44|394.44|395.21|393.21|396.44|394.44|395.21|393.21|0
1643400240000|2022-01-28 20:04:00|395.07|393.07|394.73|392.73|395.29|393.29|394.73|392.73|0
1643400250000|2022-01-28 20:04:10|392.24|390.24|392.7|390.7|393.03|391.03|392.24|390.24|0
1643400260000|2022-01-28 20:04:20|392.8|390.8|393.03|391.03|393.26|391.26|392.58|390.58|0
1643400270000|2022-01-28 20:04:30|393.26|391.26|393.37|391.37|393.37|391.37|393.15|391.15|0
1643400280000|2022-01-28 20:04:40|393.48|391.48|394.16|392.16|394.16|392.16|393.48|391.48|0
1643400290000|2022-01-28 20:04:50|393.93|391.93|393.6|391.6|394.39|392.39|393.48|391.48|0
1643400300000|2022-01-28 20:05:00|394.61|392.61|392.47|390.47|394.61|392.61|392.47|390.47|0
1643400310000|2022-01-28 20:05:10|393.03|391.03|392.35|390.35|393.03|391.03|392.35|390.35|0
1643400320000|2022-01-28 20:05:20|393.6|391.6|394.39|392.39|394.39|392.39|393.6|391.6|0
1643400330000|2022-01-28 20:05:30|394.61|392.61|394.16|392.16|394.61|392.61|394.16|392.16|0
1643400340000|2022-01-28 20:05:40|394.05|392.05|395.29|393.29|395.29|393.29|394.05|392.05|0
1643400350000|2022-01-28 20:05:50|395.52|393.52|394.96|392.96|395.52|393.52|394.96|392.96|0
1643400360000|2022-01-28 20:06:00|394.84|392.84|395.18|393.18|395.18|393.18|394.39|392.39|0
1643400370000|2022-01-28 20:06:10|395.07|393.07|394.5|392.5|395.07|393.07|394.16|392.16|0
1643400380000|2022-01-28 20:06:20|394.39|392.39|393.93|391.93|394.39|392.39|393.93|391.93|0
1643400390000|2022-01-28 20:06:30|394.16|392.16|394.61|392.61|394.61|392.61|393.71|391.71|0
1643400400000|2022-01-28 20:06:40|394.96|392.96|395.52|393.52|395.52|393.52|394.96|392.96|0
1643400410000|2022-01-28 20:06:50|395.74|393.74|395.29|393.29|395.97|393.97|395.29|393.29|0
1643400420000|2022-01-28 20:07:00|395.52|393.52|395.52|393.52|395.52|393.52|395.07|393.07|0
1643400430000|2022-01-28 20:07:10|395.29|393.29|395.07|393.07|395.29|393.29|394.61|392.61|0
1643400440000|2022-01-28 20:07:20|395.29|393.29|395.07|393.07|395.52|393.52|395.07|393.07|0
1643400450000|2022-01-28 20:07:30|393.25|391.25|393.37|391.37|393.71|391.71|393.25|391.25|0
1643400460000|2022-01-28 20:07:40|393.82|391.82|393.6|391.6|393.82|391.82|393.48|391.48|0
1643400470000|2022-01-28 20:07:50|394.39|392.39|394.28|392.28|394.39|392.39|394.05|392.05|0
1643400480000|2022-01-28 20:08:00|394.61|392.61|393.82|391.82|394.61|392.61|393.48|391.48|0
1643400490000|2022-01-28 20:08:10|393.93|391.93|394.39|392.39|394.39|392.39|393.93|391.93|0
1643400500000|2022-01-28 20:08:20|394.5|392.5|393.25|391.25|395.06|393.06|393.25|391.25|0
1643400510000|2022-01-28 20:08:30|393.03|391.03|390.77|388.77|393.03|391.03|390.54|388.54|0
1643400520000|2022-01-28 20:08:40|390.54|388.54|392.35|390.35|392.35|390.35|390.54|388.54|0
1643400530000|2022-01-28 20:08:50|391.67|389.67|391.45|389.45|391.9|389.9|391.45|389.45|0
1643400540000|2022-01-28 20:09:00|391.67|389.67|391.22|389.22|391.67|389.67|390.99|388.99|0
1643400550000|2022-01-28 20:09:10|391.34|389.34|391.67|389.67|391.67|389.67|391.22|389.22|0
1643400560000|2022-01-28 20:09:20|391.45|389.45|391.45|389.45|391.45|389.45|390.99|388.99|0
1643400570000|2022-01-28 20:09:30|391.67|389.67|392.47|390.47|392.47|390.47|391.67|389.67|0
1643400580000|2022-01-28 20:09:40|392.12|390.12|392.12|390.12|392.12|390.12|390.77|388.77|0
1643400590000|2022-01-28 20:09:50|391.56|389.56|392.12|390.12|392.12|390.12|391.56|389.56|0
1643400600000|2022-01-28 20:10:00|391.67|389.67|394.61|392.61|394.61|392.61|391.67|389.67|0
1643400610000|2022-01-28 20:10:10|394.73|392.73|393.25|391.25|395.52|393.52|393.25|391.25|0
1643400620000|2022-01-28 20:10:20|392.58|390.58|393.15|391.15|393.25|391.25|392.47|390.47|0
1643400630000|2022-01-28 20:10:30|393.03|391.03|393.48|391.48|393.48|391.48|393.03|391.03|0
1643400640000|2022-01-28 20:10:40|393.15|391.15|392.12|390.12|393.25|391.25|392.12|390.12|0
1643400650000|2022-01-28 20:10:50|392.35|390.35|394.16|392.16|394.16|392.16|392.35|390.35|0
1643400660000|2022-01-28 20:11:00|393.71|391.71|394.38|392.38|394.73|392.73|393.71|391.71|0
1643400670000|2022-01-28 20:11:10|394.5|392.5|395.18|393.18|395.18|393.18|393.82|391.82|0
1643400680000|2022-01-28 20:11:20|395.52|393.52|394.61|392.61|395.52|393.52|394.61|392.61|0
1643400690000|2022-01-28 20:11:30|396.42|394.42|397.68|395.68|397.78|395.78|396.42|394.42|0
1643400700000|2022-01-28 20:11:40|398.24|396.24|398.92|396.92|399.6|397.6|398.24|396.24|0
1643400710000|2022-01-28 20:11:50|398.24|396.24|398.92|396.92|399.15|397.15|398.24|396.24|0
1643400720000|2022-01-28 20:12:00|398.24|396.24|398.58|396.58|398.58|396.58|397.45|395.45|0
1643400730000|2022-01-28 20:12:10|398.92|396.92|399.6|397.6|399.6|397.6|398.46|396.46|0
1643400740000|2022-01-28 20:12:20|399.15|397.15|398.58|396.58|399.15|397.15|398.24|396.24|0
1643400750000|2022-01-28 20:12:30|398.69|396.69|399.26|397.26|399.26|397.26|398.69|396.69|0
1643400760000|2022-01-28 20:12:40|400.17|398.17|399.04|397.04|400.17|398.17|399.04|397.04|0
1643400770000|2022-01-28 20:12:50|399.15|397.15|400.28|398.28|400.63|398.63|399.15|397.15|0
1643400780000|2022-01-28 20:13:00|399.83|397.83|399.6|397.6|399.83|397.83|398.69|396.69|0
1643400790000|2022-01-28 20:13:10|399.37|397.37|399.72|397.72|400.63|398.63|399.37|397.37|0
1643400800000|2022-01-28 20:13:20|400.05|398.05|400.4|398.4|400.4|398.4|400.05|398.05|0
1643400810000|2022-01-28 20:13:30|400.74|398.74|400.05|398.05|400.74|398.74|400.05|398.05|0
1643400820000|2022-01-28 20:13:40|400.28|398.28|400.28|398.28|400.28|398.28|400.17|398.17|0
1643400830000|2022-01-28 20:13:50|400.63|398.63|400.51|398.51|400.85|398.85|400.51|398.51|0
1643400840000|2022-01-28 20:14:00|400.28|398.28|398.01|396.01|400.28|398.28|398.01|396.01|0
1643400850000|2022-01-28 20:14:10|397.78|395.78|397.56|395.56|397.9|395.9|396.88|394.88|0
1643400860000|2022-01-28 20:14:20|398.01|396.01|398.13|396.13|398.46|396.46|398.01|396.01|0
1643400870000|2022-01-28 20:14:30|396.99|394.99|396.88|394.88|397.1|395.1|396.88|394.88|0
1643400880000|2022-01-28 20:14:40|396.65|394.65|396.42|394.42|396.88|394.88|396.42|394.42|0
1643400890000|2022-01-28 20:14:50|396.88|394.88|396.65|394.65|396.88|394.88|396.31|394.31|0
1643400900000|2022-01-28 20:15:00|395.18|393.18|394.16|392.16|395.29|393.29|394.16|392.16|0
1643400910000|2022-01-28 20:15:10|393.7|391.7|393.7|391.7|393.7|391.7|392.8|390.8|0
1643400920000|2022-01-28 20:15:20|395.18|393.18|394.38|392.38|395.18|393.18|394.16|392.16|0
1643400930000|2022-01-28 20:15:30|393.03|391.03|391.22|389.22|393.03|391.03|391.22|389.22|0
1643400940000|2022-01-28 20:15:40|389.86|387.86|390.66|388.66|390.77|388.77|389.86|387.86|0
1643400950000|2022-01-28 20:15:50|390.09|388.09|391.56|389.56|391.56|389.56|390.09|388.09|0
1643400960000|2022-01-28 20:16:00|391.44|389.44|390.54|388.54|391.67|389.67|390.54|388.54|0
1643400970000|2022-01-28 20:16:10|390.88|388.88|391.9|389.9|391.9|389.9|390.54|388.54|0
1643400980000|2022-01-28 20:16:20|392.12|390.12|393.48|391.48|393.48|391.48|391.9|389.9|0
1643400990000|2022-01-28 20:16:30|394.16|392.16|394.16|392.16|394.73|392.73|394.16|392.16|0
1643401000000|2022-01-28 20:16:40|394.05|392.05|393.48|391.48|394.05|392.05|393.48|391.48|0
1643401010000|2022-01-28 20:16:50|393.25|391.25|393.82|391.82|393.82|391.82|393.25|391.25|0
1643401020000|2022-01-28 20:17:00|394.16|392.16|394.95|392.95|394.95|392.95|394.16|392.16|0
1643401030000|2022-01-28 20:17:10|394.27|392.27|395.52|393.52|395.52|393.52|394.27|392.27|0
1643401040000|2022-01-28 20:17:20|395.29|393.29|395.29|393.29|395.51|393.51|395.29|393.29|0
1643401050000|2022-01-28 20:17:30|395.41|393.41|395.06|393.06|395.51|393.51|395.06|393.06|0
1643401060000|2022-01-28 20:17:40|393.25|391.25|395.51|393.51|395.51|393.51|393.25|391.25|0
1643401070000|2022-01-28 20:17:50|395.97|393.97|397.56|395.56|397.56|395.56|395.97|393.97|0
1643401080000|2022-01-28 20:18:00|397.9|395.9|397.33|395.33|397.9|395.9|397.33|395.33|0
1643401090000|2022-01-28 20:18:10|396.77|394.77|396.42|394.42|396.77|394.77|396.19|394.19|0
1643401100000|2022-01-28 20:18:20|395.18|393.18|394.38|392.38|395.41|393.41|393.93|391.93|0
1643401110000|2022-01-28 20:18:30|394.84|392.84|394.84|392.84|395.51|393.51|394.84|392.84|0
1643401120000|2022-01-28 20:18:40|395.06|393.06|395.97|393.97|395.97|393.97|394.95|392.95|0
1643401130000|2022-01-28 20:18:50|395.41|393.41|394.95|392.95|395.41|393.41|394.84|392.84|0
1643401140000|2022-01-28 20:19:00|394.38|392.38|392.57|390.57|394.38|392.38|392.57|390.57|0
1643401150000|2022-01-28 20:19:10|392.8|390.8|392.92|390.92|393.25|391.25|392.8|390.8|0
1643401160000|2022-01-28 20:19:20|392.35|390.35|393.48|391.48|393.48|391.48|392.35|390.35|0
1643401170000|2022-01-28 20:19:30|393.37|391.37|392.24|390.24|393.37|391.37|391.89|389.89|0
1643401180000|2022-01-28 20:19:40|392.01|390.01|392.35|390.35|392.35|390.35|391.89|389.89|0
1643401190000|2022-01-28 20:19:50|392.8|390.8|392.35|390.35|392.8|390.8|392.35|390.35|0
1643401200000|2022-01-28 20:20:00|394.61|392.61|392.8|390.8|394.61|392.61|392.69|390.69|0
1643401210000|2022-01-28 20:20:10|391.44|389.44|389.75|387.75|391.56|389.56|389.75|387.75|0
1643401220000|2022-01-28 20:20:20|388.4|386.4|387.05|385.05|388.4|386.4|387.05|385.05|0
1643401230000|2022-01-28 20:20:30|386.71|384.71|386.71|384.71|386.71|384.71|386.26|384.26|0
1643401240000|2022-01-28 20:20:40|386.48|384.48|386.71|384.71|386.71|384.71|386.38|384.38|0
1643401250000|2022-01-28 20:20:50|385.81|383.81|386.15|384.15|386.48|384.48|385.81|383.81|0
1643401260000|2022-01-28 20:21:00|386.26|384.26|383.01|381.01|386.26|384.26|383.01|381.01|0
1643401270000|2022-01-28 20:21:10|382.89|380.89|383.11|381.11|383.11|381.11|382.89|380.89|0
1643401280000|2022-01-28 20:21:20|383.79|381.79|382.67|380.67|383.79|381.79|382.44|380.44|0
1643401290000|2022-01-28 20:21:30|382.56|380.56|382.89|380.89|383.11|381.11|382.56|380.56|0
1643401300000|2022-01-28 20:21:40|383.11|381.11|384.01|382.01|384.24|382.24|383.11|381.11|0
1643401310000|2022-01-28 20:21:50|383.79|381.79|384.01|382.01|384.24|382.24|383.79|381.79|0
1643401320000|2022-01-28 20:22:00|383.79|381.79|384.46|382.46|384.46|382.46|383.79|381.79|0
1643401330000|2022-01-28 20:22:10|384.24|382.24|384.68|382.68|384.68|382.68|384.24|382.24|0
1643401340000|2022-01-28 20:22:20|383.9|381.9|384.01|382.01|384.01|382.01|383.9|381.9|0
1643401350000|2022-01-28 20:22:30|383.56|381.56|383.34|381.34|383.56|381.56|383.34|381.34|0
1643401360000|2022-01-28 20:22:40|383.56|381.56|382.89|380.89|383.56|381.56|382.89|380.89|0
1643401370000|2022-01-28 20:22:50|382.78|380.78|383.11|381.11|383.11|381.11|382.66|380.66|0
1643401380000|2022-01-28 20:23:00|382.89|380.89|383.34|381.34|383.34|381.34|382.44|380.44|0
1643401390000|2022-01-28 20:23:10|383.79|381.79|383.56|381.56|383.79|381.79|383.56|381.56|0
1643401400000|2022-01-28 20:23:20|383.23|381.23|383.01|381.01|383.23|381.23|382.44|380.44|0
1643401410000|2022-01-28 20:23:30|383.56|381.56|383.68|381.68|383.68|381.68|383.34|381.34|0
1643401420000|2022-01-28 20:23:40|385.03|383.03|385.48|383.48|385.81|383.81|385.03|383.03|0
1643401430000|2022-01-28 20:23:50|385.36|383.36|385.81|383.81|385.93|383.93|385.36|383.36|0
1643401440000|2022-01-28 20:24:00|385.58|383.58|385.36|383.36|385.7|383.7|385.36|383.36|0
1643401450000|2022-01-28 20:24:10|384.24|382.24|385.13|383.13|385.36|383.36|384.24|382.24|0
1643401460000|2022-01-28 20:24:20|384.68|382.68|384.24|382.24|384.8|382.8|384.24|382.24|0
1643401470000|2022-01-28 20:24:30|384.91|382.91|384.23|382.23|384.91|382.91|384.23|382.23|0
1643401480000|2022-01-28 20:24:40|384.01|382.01|383.79|381.79|384.23|382.23|383.79|381.79|0
1643401490000|2022-01-28 20:24:50|383.56|381.56|383.11|381.11|383.56|381.56|383.11|381.11|0
1643401500000|2022-01-28 20:25:00|382.66|380.66|383.11|381.11|383.11|381.11|382.66|380.66|0
1643401510000|2022-01-28 20:25:10|383.79|381.79|383.11|381.11|383.79|381.79|382.44|380.44|0
1643401520000|2022-01-28 20:25:20|383.23|381.23|382.02|380.02|383.23|381.23|381.32|379.32|0
1643401530000|2022-01-28 20:25:30|381.91|379.91|383.03|381.03|383.03|381.03|381.8|379.8|0
1643401540000|2022-01-28 20:25:40|382.62|380.62|383.17|381.17|383.29|381.29|382.62|380.62|0
1643401550000|2022-01-28 20:25:50|384.42|382.42|384.19|382.19|384.42|382.42|383.74|381.74|0
1643401560000|2022-01-28 20:26:00|384.07|382.07|386.55|384.55|386.55|384.55|384.07|382.07|0
1643401570000|2022-01-28 20:26:10|387.23|385.23|385.54|383.54|387.23|385.23|385.54|383.54|0
1643401580000|2022-01-28 20:26:20|386.78|384.78|385.65|383.65|387.23|385.23|385.65|383.65|0
1643401590000|2022-01-28 20:26:30|386.33|384.33|388.7|386.7|389.04|387.04|386.33|384.33|0
1643401600000|2022-01-28 20:26:40|387.45|385.45|387.68|385.68|387.91|385.91|387.45|385.45|0
1643401610000|2022-01-28 20:26:50|387.23|385.23|387.23|385.23|387.23|385.23|387|385|0
1643401620000|2022-01-28 20:27:00|385.65|383.65|386.33|384.33|386.33|384.33|385.2|383.2|0
1643401630000|2022-01-28 20:27:10|386.44|384.44|386.1|384.1|386.55|384.55|386.1|384.1|0
1643401640000|2022-01-28 20:27:20|387.45|385.45|387.35|385.35|387.68|385.68|387|385|0
1643401650000|2022-01-28 20:27:30|387|385|385.65|383.65|387.23|385.23|385.65|383.65|0
1643401660000|2022-01-28 20:27:40|385.43|383.43|385.65|383.65|385.65|383.65|385.2|383.2|0
1643401670000|2022-01-28 20:27:50|386.1|384.1|386.1|384.1|386.1|384.1|386.1|384.1|0
1643401680000|2022-01-28 20:28:00|385.2|383.2|385.77|383.77|385.77|383.77|384.75|382.75|0
1643401690000|2022-01-28 20:28:10|385.54|383.54|385.2|383.2|385.77|383.77|384.75|382.75|0
1643401700000|2022-01-28 20:28:20|385.32|383.32|386.44|384.44|386.44|384.44|385.32|383.32|0
1643401710000|2022-01-28 20:28:30|386.55|384.55|386.33|384.33|386.55|384.55|385.88|383.88|0
1643401720000|2022-01-28 20:28:40|386.1|384.1|387.91|385.91|387.91|385.91|386.1|384.1|0
1643401730000|2022-01-28 20:28:50|387.68|385.68|388.13|386.13|388.13|386.13|387.23|385.23|0
1643401740000|2022-01-28 20:29:00|386.33|384.33|386.33|384.33|386.33|384.33|385.65|383.65|0
1643401750000|2022-01-28 20:29:10|386.78|384.78|386.78|384.78|388.13|386.13|386.78|384.78|0
1643401760000|2022-01-28 20:29:20|386.67|384.67|386.78|384.78|387.23|385.23|386.67|384.67|0
1643401770000|2022-01-28 20:29:30|387.12|385.12|386.33|384.33|387.23|385.23|386.33|384.33|0
1643401780000|2022-01-28 20:29:40|385.88|383.88|385.54|383.54|385.88|383.88|384.97|382.97|0
1643401790000|2022-01-28 20:29:50|385.88|383.88|385.42|383.42|385.88|383.88|385.42|383.42|0
1643401800000|2022-01-28 20:30:00|385.65|383.65|386.67|384.67|386.67|384.67|385.65|383.65|0
1643401810000|2022-01-28 20:30:10|387|385|387.8|385.8|388.81|386.81|386.89|384.89|0
1643401820000|2022-01-28 20:30:20|388.47|386.47|390.73|388.73|390.73|388.73|388.47|386.47|0
1643401830000|2022-01-28 20:30:30|393.33|391.33|393.68|391.68|393.68|391.68|393.33|391.33|0
1643401840000|2022-01-28 20:30:40|394.01|392.01|393.33|391.33|394.01|392.01|393.23|391.23|0
1643401850000|2022-01-28 20:30:50|393.68|391.68|393.33|391.33|393.68|391.68|392.88|390.88|0
1643401860000|2022-01-28 20:31:00|392.55|390.55|395.15|393.15|395.15|393.15|391.97|389.97|0
1643401870000|2022-01-28 20:31:10|395.6|393.6|395.83|393.83|396.97|394.97|395.6|393.6|0
1643401880000|2022-01-28 20:31:20|396.06|394.06|396.74|394.74|396.74|394.74|395.83|393.83|0
1643401890000|2022-01-28 20:31:30|396.28|394.28|395.6|393.6|396.28|394.28|395.6|393.6|0
1643401900000|2022-01-28 20:31:40|394.24|392.24|393.56|391.56|394.24|392.24|393.11|391.11|0
1643401910000|2022-01-28 20:31:50|393.79|391.79|394.13|392.13|394.13|392.13|393.33|391.33|0
1643401920000|2022-01-28 20:32:00|393.79|391.79|391.97|389.97|393.79|391.79|391.97|389.97|0
1643401930000|2022-01-28 20:32:10|391.41|389.41|390.84|388.84|391.41|389.41|390.84|388.84|0
1643401940000|2022-01-28 20:32:20|391.3|389.3|388.93|386.93|391.3|389.3|388.93|386.93|0
1643401950000|2022-01-28 20:32:30|388.58|386.58|388.7|386.7|389.03|387.03|388.47|386.47|0
1643401960000|2022-01-28 20:32:40|389.71|387.71|389.94|387.94|390.16|388.16|389.71|387.71|0
1643401970000|2022-01-28 20:32:50|389.26|387.26|388.81|386.81|389.26|387.26|388.81|386.81|0
1643401980000|2022-01-28 20:33:00|389.03|387.03|385.87|383.87|389.03|387.03|385.87|383.87|0
1643401990000|2022-01-28 20:33:10|384.86|382.86|382.27|380.27|384.86|382.86|382.27|380.27|0
1643402000000|2022-01-28 20:33:20|381.37|379.37|380.48|378.48|381.37|379.37|380.25|378.25|0
1643402010000|2022-01-28 20:33:30|380.03|378.03|380.03|378.03|380.25|378.25|380.03|378.03|0
1643402020000|2022-01-28 20:33:40|379.13|377.13|378.91|376.91|379.13|377.13|378.46|376.46|0
1643402030000|2022-01-28 20:33:50|380.03|378.03|380.37|378.37|380.37|378.37|380.03|378.03|0
1643402040000|2022-01-28 20:34:00|380.25|378.25|380.03|378.03|381.6|379.6|380.03|378.03|0
1643402050000|2022-01-28 20:34:10|378.68|376.68|378.01|376.01|379.13|377.13|378.01|376.01|0
1643402060000|2022-01-28 20:34:20|378.13|376.13|377.34|375.34|378.13|376.13|377.34|375.34|0
1643402070000|2022-01-28 20:34:30|377.11|375.11|376|374|377.11|375.11|376|374|0
1643402080000|2022-01-28 20:34:40|375.77|373.77|377.56|375.56|377.56|375.56|375.77|373.77|0
1643402090000|2022-01-28 20:34:50|377.34|375.34|377.79|375.79|377.79|375.79|377.34|375.34|0
1643402100000|2022-01-28 20:35:00|378.46|376.46|378.68|376.68|379.13|377.13|378.46|376.46|0
1643402110000|2022-01-28 20:35:10|379.02|377.02|380.03|378.03|380.25|378.25|379.02|377.02|0
1643402120000|2022-01-28 20:35:20|379.8|377.8|379.8|377.8|380.03|378.03|379.8|377.8|0
1643402130000|2022-01-28 20:35:30|380.03|378.03|380.92|378.92|380.92|378.92|380.03|378.03|0
1643402140000|2022-01-28 20:35:40|380.48|378.48|379.13|377.13|380.48|378.48|379.13|377.13|0
1643402150000|2022-01-28 20:35:50|378.68|376.68|378.35|376.35|378.68|376.68|378.35|376.35|0
1643402160000|2022-01-28 20:36:00|378.13|376.13|376.44|374.44|378.13|376.13|376.22|374.22|0
1643402170000|2022-01-28 20:36:10|376.22|374.22|376.56|374.56|376.67|374.67|376.22|374.22|0
1643402180000|2022-01-28 20:36:20|376.78|374.78|376.44|374.44|377.56|375.56|376.44|374.44|0
1643402190000|2022-01-28 20:36:30|376.22|374.22|375.89|373.89|376.22|374.22|375.89|373.89|0
1643402200000|2022-01-28 20:36:40|376.22|374.22|375.89|373.89|376.22|374.22|375.77|373.77|0
1643402210000|2022-01-28 20:36:50|376.22|374.22|377.23|375.23|377.23|375.23|376.22|374.22|0
1643402220000|2022-01-28 20:37:00|378.23|376.23|380.7|378.7|380.7|378.7|378.23|376.23|0
1643402230000|2022-01-28 20:37:10|379.58|377.58|379.8|377.8|380.03|378.03|379.58|377.58|0
1643402240000|2022-01-28 20:37:20|378.01|376.01|377.56|375.56|378.01|376.01|376.89|374.89|0
1643402250000|2022-01-28 20:37:30|378.68|376.68|377.78|375.78|378.68|376.68|377.23|375.23|0
1643402260000|2022-01-28 20:37:40|376.44|374.44|376.67|374.67|376.67|374.67|375.77|373.77|0
1643402270000|2022-01-28 20:37:50|378.23|376.23|377.78|375.78|378.23|376.23|377.78|375.78|0
1643402280000|2022-01-28 20:38:00|376.44|374.44|377.01|375.01|377.01|375.01|376.33|374.33|0
1643402290000|2022-01-28 20:38:10|377.78|375.78|379.02|377.02|379.02|377.02|377.78|375.78|0
1643402300000|2022-01-28 20:38:20|377.56|375.56|376.89|374.89|377.56|375.56|376.44|374.44|0
1643402310000|2022-01-28 20:38:30|377.34|375.34|378.01|376.01|378.12|376.12|377.34|375.34|0
1643402320000|2022-01-28 20:38:40|378.9|376.9|379.02|377.02|379.13|377.13|378.68|376.68|0
1643402330000|2022-01-28 20:38:50|379.13|377.13|378.68|376.68|379.13|377.13|378.68|376.68|0
1643402340000|2022-01-28 20:39:00|378.8|376.8|378.01|376.01|378.8|376.8|378.01|376.01|0
1643402350000|2022-01-28 20:39:10|377.68|375.68|377.45|375.45|378.01|376.01|377.45|375.45|0
1643402360000|2022-01-28 20:39:20|377.11|375.11|376.33|374.33|377.11|375.11|375.77|373.77|0
1643402370000|2022-01-28 20:39:30|376.22|374.22|377.34|375.34|377.34|375.34|376.22|374.22|0
1643402380000|2022-01-28 20:39:40|378.68|376.68|377.34|375.34|378.68|376.68|377.11|375.11|0
1643402390000|2022-01-28 20:39:50|377.11|375.11|376.66|374.66|377.78|375.78|376.66|374.66|0
1643402400000|2022-01-28 20:40:00|376.89|374.89|375.99|373.99|376.89|374.89|375.99|373.99|0
1643402410000|2022-01-28 20:40:10|375.55|373.55|375.55|373.55|375.55|373.55|374.43|372.43|0
1643402420000|2022-01-28 20:40:20|375.32|373.32|376.44|374.44|376.89|374.89|375.32|373.32|0
1643402430000|2022-01-28 20:40:30|377.11|375.11|376.89|374.89|377.11|375.11|376.89|374.89|0
1643402440000|2022-01-28 20:40:40|377.11|375.11|376.89|374.89|377.11|375.11|376.44|374.44|0
1643402450000|2022-01-28 20:40:50|376.22|374.22|376.33|374.33|376.33|374.33|376.22|374.22|0
1643402460000|2022-01-28 20:41:00|375.77|373.77|374.21|372.21|375.99|373.99|374.21|372.21|0
1643402470000|2022-01-28 20:41:10|374.55|372.55|376.33|374.33|376.33|374.33|374.55|372.55|0
1643402480000|2022-01-28 20:41:20|376.22|374.22|375.32|373.32|376.22|374.22|375.32|373.32|0
1643402490000|2022-01-28 20:41:30|374.65|372.65|374.65|372.65|374.77|372.77|374.65|372.65|0
1643402500000|2022-01-28 20:41:40|374.88|372.88|373.98|371.98|374.88|372.88|373.98|371.98|0
1643402510000|2022-01-28 20:41:50|374.21|372.21|374.21|372.21|374.21|372.21|374.21|372.21|0
1643402520000|2022-01-28 20:42:00|374.99|372.99|375.32|373.32|375.99|373.99|374.99|372.99|0
1643402530000|2022-01-28 20:42:10|375.1|373.1|375.1|373.1|375.32|373.32|375.1|373.1|0
1643402540000|2022-01-28 20:42:20|375.55|373.55|374.65|372.65|375.55|373.55|374.65|372.65|0
1643402550000|2022-01-28 20:42:30|374.88|372.88|375.32|373.32|375.55|373.55|374.88|372.88|0
1643402560000|2022-01-28 20:42:40|375.1|373.1|375.44|373.44|375.55|373.55|375.1|373.1|0
1643402570000|2022-01-28 20:42:50|375.32|373.32|374.43|372.43|375.32|373.32|374.43|372.43|0
1643402580000|2022-01-28 20:43:00|374.21|372.21|374.43|372.43|374.43|372.43|374.21|372.21|0
1643402590000|2022-01-28 20:43:10|374.21|372.21|372.76|370.76|374.21|372.21|372.76|370.76|0
1643402600000|2022-01-28 20:43:20|372.42|370.42|372.87|370.87|372.87|370.87|372.2|370.2|0
1643402610000|2022-01-28 20:43:30|373.31|371.31|371.97|369.97|373.31|371.31|371.97|369.97|0
1643402620000|2022-01-28 20:43:40|372.2|370.2|372.42|370.42|372.42|370.42|371.97|369.97|0
1643402630000|2022-01-28 20:43:50|372.2|370.2|372.2|370.2|372.64|370.64|372.2|370.2|0
1643402640000|2022-01-28 20:44:00|372.42|370.42|372.09|370.09|372.42|370.42|371.97|369.97|0
1643402650000|2022-01-28 20:44:10|372.2|370.2|371.97|369.97|372.2|370.2|371.97|369.97|0
1643402660000|2022-01-28 20:44:20|372.09|370.09|371.97|369.97|372.09|370.09|371.97|369.97|0
1643402670000|2022-01-28 20:44:30|371.31|369.31|371.08|369.08|371.31|369.31|371.08|369.08|0
1643402680000|2022-01-28 20:44:40|370.64|368.64|370.64|368.64|370.64|368.64|369.3|367.3|0
1643402690000|2022-01-28 20:44:50|370.19|368.19|370.42|368.42|371.53|369.53|370.19|368.19|0
1643402700000|2022-01-28 20:45:00|370.64|368.64|370.42|368.42|371.53|369.53|370.42|368.42|0
1643402710000|2022-01-28 20:45:10|372.42|370.42|372.42|370.42|372.64|370.64|371.97|369.97|0
1643402720000|2022-01-28 20:45:20|372.87|370.87|373.98|371.98|373.98|371.98|372.87|370.87|0
1643402730000|2022-01-28 20:45:30|373.76|371.76|371.53|369.53|373.76|371.76|371.53|369.53|0
1643402740000|2022-01-28 20:45:40|373.2|371.2|372.2|370.2|373.53|371.53|372.09|370.09|0
1643402750000|2022-01-28 20:45:50|373.09|371.09|373.31|371.31|373.31|371.31|372.42|370.42|0
1643402760000|2022-01-28 20:46:00|372.87|370.87|371.75|369.75|372.87|370.87|371.75|369.75|0
1643402770000|2022-01-28 20:46:10|371.53|369.53|372.2|370.2|372.2|370.2|371.53|369.53|0
1643402780000|2022-01-28 20:46:20|372.09|370.09|371.42|369.42|372.09|370.09|371.42|369.42|0
1643402790000|2022-01-28 20:46:30|371.31|369.31|368.86|366.86|371.31|369.31|368.86|366.86|0
1643402800000|2022-01-28 20:46:40|368.64|366.64|368.53|366.53|368.64|366.64|368.19|366.19|0
1643402810000|2022-01-28 20:46:50|368.64|366.64|368.64|366.64|368.64|366.64|368.41|366.41|0
1643402820000|2022-01-28 20:47:00|368.86|366.86|367.75|365.75|368.86|366.86|367.75|365.75|0
1643402830000|2022-01-28 20:47:10|368.41|366.41|368.41|366.41|368.41|366.41|367.75|365.75|0
1643402840000|2022-01-28 20:47:20|369.75|367.75|368.75|366.75|369.75|367.75|368.75|366.75|0
1643402850000|2022-01-28 20:47:30|369.3|367.3|368.41|366.41|369.52|367.52|368.19|366.19|0
1643402860000|2022-01-28 20:47:40|367.86|365.86|367.08|365.08|368.08|366.08|367.08|365.08|0
1643402870000|2022-01-28 20:47:50|367.75|365.75|367.53|365.53|367.75|365.75|367.3|365.3|0
1643402880000|2022-01-28 20:48:00|367.08|365.08|367.08|365.08|367.3|365.3|367.08|365.08|0
1643402890000|2022-01-28 20:48:10|366.64|364.64|367.08|365.08|367.08|365.08|366.64|364.64|0
1643402900000|2022-01-28 20:48:20|366.64|364.64|365.75|363.75|366.64|364.64|365.75|363.75|0
1643402910000|2022-01-28 20:48:30|367.08|365.08|366.19|364.19|367.08|365.08|366.19|364.19|0
1643402920000|2022-01-28 20:48:40|365.97|363.97|365.97|363.97|366.19|364.19|365.97|363.97|0
1643402930000|2022-01-28 20:48:50|366.42|364.42|366.42|364.42|366.42|364.42|366.42|364.42|0
1643402940000|2022-01-28 20:49:00|365.97|363.97|366.19|364.19|366.19|364.19|365.75|363.75|0
1643402950000|2022-01-28 20:49:10|365.09|363.09|365.09|363.09|365.53|363.53|365.09|363.09|0
1643402960000|2022-01-28 20:49:20|364.42|362.42|363.43|361.43|364.42|362.42|363.09|361.09|0
1643402970000|2022-01-28 20:49:30|362.99|360.99|362.43|360.43|362.99|360.99|361.77|359.77|0
1643402980000|2022-01-28 20:49:40|361.99|359.99|362.87|360.87|363.09|361.09|361.99|359.99|0
1643402990000|2022-01-28 20:49:50|362.65|360.65|362.21|360.21|362.65|360.65|362.21|360.21|0
1643403000000|2022-01-28 20:50:00|361.77|359.77|356.26|354.26|361.99|359.99|356.26|354.26|0
1643403010000|2022-01-28 20:50:10|355.38|353.38|356.04|354.04|356.04|354.04|355.38|353.38|0
1643403020000|2022-01-28 20:50:20|358.02|356.02|358.02|356.02|358.02|356.02|358.02|356.02|0
1643403030000|2022-01-28 20:50:30|357.8|355.8|356.16|354.16|358.24|356.24|355.6|353.6|0
1643403040000|2022-01-28 20:50:40|355.94|353.94|355.06|353.06|355.94|353.94|354.18|352.18|0
1643403050000|2022-01-28 20:50:50|355.16|353.16|355.82|353.82|355.82|353.82|355.16|353.16|0
1643403060000|2022-01-28 20:51:00|355.6|353.6|356.92|354.92|357.58|355.58|355.6|353.6|0
1643403070000|2022-01-28 20:51:10|356.48|354.48|358.02|356.02|358.02|356.02|356.48|354.48|0
1643403080000|2022-01-28 20:51:20|358.24|356.24|358.68|356.68|358.8|356.8|358.24|356.24|0
1643403090000|2022-01-28 20:51:30|358.46|356.46|358.9|356.9|358.9|356.9|358.02|356.02|0
1643403100000|2022-01-28 20:51:40|359.12|357.12|359.78|357.78|360|358|359.12|357.12|0
1643403110000|2022-01-28 20:51:50|358.46|356.46|356.04|354.04|358.46|356.46|356.04|354.04|0
1643403120000|2022-01-28 20:52:00|355.38|353.38|355.82|353.82|356.48|354.48|355.38|353.38|0
1643403130000|2022-01-28 20:52:10|355.6|353.6|356.92|354.92|356.92|354.92|355.16|353.16|0
1643403140000|2022-01-28 20:52:20|356.7|354.7|359.12|357.12|359.12|357.12|356.7|354.7|0
1643403150000|2022-01-28 20:52:30|358.13|356.13|358.35|356.35|358.8|356.8|358.13|356.13|0
1643403160000|2022-01-28 20:52:40|358.02|356.02|358.46|356.46|358.46|356.46|358.02|356.02|0
1643403170000|2022-01-28 20:52:50|359.34|357.34|359.78|357.78|359.78|357.78|358.9|356.9|0
1643403180000|2022-01-28 20:53:00|359.34|357.34|358.9|356.9|359.34|357.34|358.9|356.9|0
1643403190000|2022-01-28 20:53:10|358.46|356.46|359.92|357.92|360.14|358.14|358.46|356.46|0
1643403200000|2022-01-28 20:53:20|359.49|357.49|362.12|360.12|362.12|360.12|359.49|357.49|0
1643403210000|2022-01-28 20:53:30|361.57|359.57|360.8|358.8|361.57|359.57|360.8|358.8|0
1643403220000|2022-01-28 20:53:40|360.91|358.91|360.14|358.14|360.91|358.91|360.14|358.14|0
1643403230000|2022-01-28 20:53:50|360.26|358.26|359.28|357.28|360.26|358.26|359.28|357.28|0
1643403240000|2022-01-28 20:54:00|357.85|355.85|355.35|353.35|357.85|355.85|355.35|353.35|0
1643403250000|2022-01-28 20:54:10|355.13|353.13|355.82|353.82|355.82|353.82|354.9|352.9|0
1643403260000|2022-01-28 20:54:20|356.14|354.14|358.12|356.12|358.12|356.12|356.14|354.14|0
1643403270000|2022-01-28 20:54:30|357.24|355.24|357.02|355.02|357.24|355.24|357.02|355.02|0
1643403280000|2022-01-28 20:54:40|355.05|353.05|354.39|352.39|355.05|353.05|354.39|352.39|0
1643403290000|2022-01-28 20:54:50|355.05|353.05|355.05|353.05|355.05|353.05|355.05|353.05|0
1643403300000|2022-01-28 20:55:00|355.49|353.49|356.14|354.14|356.14|354.14|353.52|351.52|0
1643403310000|2022-01-28 20:55:10|356.91|354.91|354.83|352.83|356.91|354.91|354.83|352.83|0
1643403320000|2022-01-28 20:55:20|354.61|352.61|354.61|352.61|355.05|353.05|354.17|352.17|0
1643403330000|2022-01-28 20:55:30|355.27|353.27|354.17|352.17|355.27|353.27|353.52|351.52|0
1643403340000|2022-01-28 20:55:40|354.83|352.83|354.39|352.39|355.49|353.49|353.41|351.41|0
1643403350000|2022-01-28 20:55:50|356.36|354.36|356.8|354.8|356.8|354.8|356.36|354.36|0
1643403360000|2022-01-28 20:56:00|356.69|354.69|355.49|353.49|356.69|354.69|355.49|353.49|0
1643403370000|2022-01-28 20:56:10|355.05|353.05|353.96|351.96|355.05|353.05|353.74|351.74|0
1643403380000|2022-01-28 20:56:20|354.39|352.39|353.85|351.85|354.39|352.39|353.85|351.85|0
1643403390000|2022-01-28 20:56:30|353.96|351.96|353.3|351.3|354.17|352.17|353.3|351.3|0
1643403400000|2022-01-28 20:56:40|353.08|351.08|352.21|350.21|353.08|351.08|352.21|350.21|0
1643403410000|2022-01-28 20:56:50|351.77|349.77|351.56|349.56|351.77|349.77|350.8|348.8|0
1643403420000|2022-01-28 20:57:00|351.12|349.12|351.45|349.45|351.45|349.45|350.9|348.9|0
1643403430000|2022-01-28 20:57:10|351.34|349.34|350.25|348.25|352.21|350.21|350.25|348.25|0
1643403440000|2022-01-28 20:57:20|350.47|348.47|350.8|348.8|351.34|349.34|350.47|348.47|0
1643403450000|2022-01-28 20:57:30|350.47|348.47|350.36|348.36|350.47|348.47|350.25|348.25|0
1643403460000|2022-01-28 20:57:40|350.25|348.25|349.81|347.81|350.25|348.25|349.81|347.81|0
1643403470000|2022-01-28 20:57:50|349.71|347.71|349.16|347.16|349.81|347.81|349.16|347.16|0
1643403480000|2022-01-28 20:58:00|350.25|348.25|352.21|350.21|352.21|350.21|350.25|348.25|0
1643403490000|2022-01-28 20:58:10|352.65|350.65|350.8|348.8|352.65|350.65|350.8|348.8|0
1643403500000|2022-01-28 20:58:20|350.68|348.68|349.93|347.93|350.68|348.68|349.81|347.81|0
1643403510000|2022-01-28 20:58:30|350.03|348.03|350.03|348.03|350.25|348.25|350.03|348.03|0
1643403520000|2022-01-28 20:58:40|350.47|348.47|349.16|347.16|350.47|348.47|349.16|347.16|0
1643403530000|2022-01-28 20:58:50|349.27|347.27|348.19|346.19|349.38|347.38|348.19|346.19|0
1643403540000|2022-01-28 20:59:00|348.07|346.07|347.3|345.3|348.07|346.07|346.87|344.87|0
1643403550000|2022-01-28 20:59:10|346.65|344.65|345.39|343.39|346.98|344.98|345.39|343.39|0
1643403560000|2022-01-28 20:59:20|345.61|343.61|346.04|344.04|346.04|344.04|345.17|343.17|0
1643403570000|2022-01-28 20:59:30|345.61|343.61|345.61|343.61|346.04|344.04|345.61|343.61|0
1643403580000|2022-01-28 20:59:40|346.26|344.26|345.82|343.82|346.26|344.26|345.82|343.82|0
1643403590000|2022-01-28 20:59:50|344.74|342.74|344.3|342.3|344.74|342.74|344.3|342.3|0
1643403600000|2022-01-28 21:00:00|343.87|341.87|344.95|342.95|344.95|342.95|343.87|341.87|0
1643403610000|2022-01-28 21:00:10|344.09|342.09|343.33|341.33|344.52|342.52|343.33|341.33|0
1643403620000|2022-01-28 21:00:20|343.44|341.44|346.26|344.26|346.26|344.26|343.44|341.44|0
1643403630000|2022-01-28 21:00:30|345.82|343.82|347.13|345.13|347.13|345.13|345.82|343.82|0
1643403640000|2022-01-28 21:00:40|346.69|344.69|347.78|345.78|347.78|345.78|346.69|344.69|0
1643403650000|2022-01-28 21:00:50|348|346|349.09|347.09|350.18|348.18|348|346|0
1643403660000|2022-01-28 21:01:00|348|346|347.35|345.35|348|346|347.13|345.13|0
1643403670000|2022-01-28 21:01:10|347.02|345.02|346.69|344.69|347.13|345.13|346.69|344.69|0
1643403680000|2022-01-28 21:01:20|346.91|344.91|346.69|344.69|347.13|345.13|346.69|344.69|0
1643403690000|2022-01-28 21:01:30|346.48|344.48|345.72|343.72|346.48|344.48|345.72|343.72|0
1643403700000|2022-01-28 21:01:40|345.82|343.82|346.48|344.48|346.69|344.69|345.82|343.82|0
1643403710000|2022-01-28 21:01:50|346.69|344.69|348.43|346.43|348.43|346.43|346.69|344.69|0
1643403720000|2022-01-28 21:02:00|347.78|345.78|346.69|344.69|347.78|345.78|346.69|344.69|0
1643403730000|2022-01-28 21:02:10|345.94|343.94|345.17|343.17|346.04|344.04|345.17|343.17|0
1643403740000|2022-01-28 21:02:20|345.39|343.39|345.82|343.82|345.82|343.82|345.39|343.39|0
1643403750000|2022-01-28 21:02:30|345.61|343.61|346.48|344.48|346.48|344.48|345.61|343.61|0
1643403760000|2022-01-28 21:02:40|345.39|343.39|344.74|342.74|345.39|343.39|344.74|342.74|0
1643403770000|2022-01-28 21:02:50|344.85|342.85|344.42|342.42|344.85|342.85|344.42|342.42|0
1643403780000|2022-01-28 21:03:00|344.3|342.3|345.17|343.17|345.17|343.17|344.3|342.3|0
1643403790000|2022-01-28 21:03:10|344.85|342.85|344.95|342.95|344.95|342.95|344.74|342.74|0
1643403800000|2022-01-28 21:03:20|344.3|342.3|344.3|342.3|344.52|342.52|344.3|342.3|0
1643403810000|2022-01-28 21:03:30|344.2|342.2|344.52|342.52|344.74|342.74|344.09|342.09|0
1643403820000|2022-01-28 21:03:40|344.74|342.74|345.17|343.17|345.39|343.39|344.74|342.74|0
1643403830000|2022-01-28 21:03:50|345.39|343.39|344.95|342.95|345.39|343.39|344.95|342.95|0
1643403840000|2022-01-28 21:04:00|345.39|343.39|345.28|343.28|345.39|343.39|345.28|343.28|0
1643403850000|2022-01-28 21:04:10|345.39|343.39|345.28|343.28|345.82|343.82|345.28|343.28|0
1643403860000|2022-01-28 21:04:20|345.17|343.17|345.82|343.82|346.26|344.26|345.17|343.17|0
1643403870000|2022-01-28 21:04:30|345.94|343.94|346.26|344.26|346.26|344.26|345.6|343.6|0
1643403880000|2022-01-28 21:04:40|345.6|343.6|346.69|344.69|346.69|344.69|345.6|343.6|0
1643403890000|2022-01-28 21:04:50|346.04|344.04|345.82|343.82|346.04|344.04|345.28|343.28|0
1643403900000|2022-01-28 21:05:00|345.17|343.17|344.95|342.95|345.17|343.17|344.52|342.52|0
1643403910000|2022-01-28 21:05:10|345.39|343.39|344.95|342.95|345.39|343.39|344.95|342.95|0
1643403920000|2022-01-28 21:05:20|345.17|343.17|344.95|342.95|345.39|343.39|344.95|342.95|0
1643403930000|2022-01-28 21:05:30|345.5|343.5|345.17|343.17|345.6|343.6|344.95|342.95|0
1643403940000|2022-01-28 21:05:40|344.74|342.74|344.08|342.08|344.95|342.95|344.08|342.08|0
1643403950000|2022-01-28 21:05:50|344.3|342.3|344.08|342.08|344.3|342.3|344.08|342.08|0
1643403960000|2022-01-28 21:06:00|344.3|342.3|344.08|342.08|344.52|342.52|344.08|342.08|0
1643403970000|2022-01-28 21:06:10|344.3|342.3|344.3|342.3|344.3|342.3|344.3|342.3|0
1643403980000|2022-01-28 21:06:20|343.65|341.65|343.65|341.65|343.65|341.65|343.65|341.65|0
1643403990000|2022-01-28 21:06:30|344.08|342.08|344.08|342.08|344.08|342.08|343.76|341.76|0
1643404000000|2022-01-28 21:06:40|344.3|342.3|345.39|343.39|345.39|343.39|344.3|342.3|0
1643404010000|2022-01-28 21:06:50|345.17|343.17|345.82|343.82|345.93|343.93|345.17|343.17|0
1643404020000|2022-01-28 21:07:00|345.39|343.39|344.95|342.95|345.39|343.39|344.95|342.95|0
1643404030000|2022-01-28 21:07:10|345.06|343.06|345.28|343.28|345.39|343.39|345.06|343.06|0
1643404040000|2022-01-28 21:07:20|345.06|343.06|345.6|343.6|345.6|343.6|344.95|342.95|0
1643404050000|2022-01-28 21:07:30|345.39|343.39|345.82|343.82|345.82|343.82|345.39|343.39|0
1643404060000|2022-01-28 21:07:40|345.6|343.6|345.93|343.93|345.93|343.93|345.6|343.6|0
1643404070000|2022-01-28 21:07:50|345.72|343.72|346.15|344.15|346.26|344.26|345.72|343.72|0
1643404080000|2022-01-28 21:08:00|345.82|343.82|346.26|344.26|346.26|344.26|345.82|343.82|0
1643404090000|2022-01-28 21:08:10|346.47|344.47|346.26|344.26|346.59|344.59|346.26|344.26|0
1643404100000|2022-01-28 21:08:20|346.04|344.04|345.82|343.82|346.04|344.04|345.82|343.82|0
1643404110000|2022-01-28 21:08:30|346.26|344.26|345.39|343.39|346.26|344.26|345.39|343.39|0
1643404120000|2022-01-28 21:08:40|345.6|343.6|344.52|342.52|345.6|343.6|344.52|342.52|0
1643404130000|2022-01-28 21:08:50|344.08|342.08|343.87|341.87|344.73|342.73|343.87|341.87|0
1643404140000|2022-01-28 21:09:00|344.73|342.73|344.85|342.85|344.95|342.95|344.73|342.73|0
1643404150000|2022-01-28 21:09:10|344.73|342.73|344.73|342.73|344.95|342.95|344.73|342.73|0
1643404160000|2022-01-28 21:09:20|344.85|342.85|344.95|342.95|345.17|343.17|344.85|342.85|0
1643404170000|2022-01-28 21:09:30|345.28|343.28|345.39|343.39|345.39|343.39|345.28|343.28|0
1643404180000|2022-01-28 21:09:40|345.6|343.6|347.02|345.02|347.02|345.02|345.6|343.6|0
1643404190000|2022-01-28 21:09:50|347.24|345.24|346.91|344.91|347.24|345.24|346.91|344.91|0
1643404200000|2022-01-28 21:10:00|346.59|344.59|347.34|345.34|347.34|345.34|346.59|344.59|0
1643404210000|2022-01-28 21:10:10|347.12|345.12|348.21|346.21|348.21|346.21|347.12|345.12|0
1643404220000|2022-01-28 21:10:20|349.09|347.09|348.87|346.87|349.09|347.09|348.87|346.87|0
1643404230000|2022-01-28 21:10:30|348.65|346.65|348.33|346.33|348.87|346.87|348.33|346.33|0
1643404240000|2022-01-28 21:10:40|348.43|346.43|348.21|346.21|348.43|346.43|348.21|346.21|0
1643404250000|2022-01-28 21:10:50|348.43|346.43|348.87|346.87|348.87|346.87|348.43|346.43|0
1643404260000|2022-01-28 21:11:00|348.98|346.98|349.52|347.52|349.52|347.52|348.98|346.98|0
1643404270000|2022-01-28 21:11:10|349.63|347.63|349.63|347.63|350.39|348.39|349.63|347.63|0
1643404280000|2022-01-28 21:11:20|349.52|347.52|349.42|347.42|349.52|347.52|349.42|347.42|0
1643404290000|2022-01-28 21:11:30|349.3|347.3|349.74|347.74|349.74|347.74|349.08|347.08|0
1643404300000|2022-01-28 21:11:40|349.63|347.63|349.52|347.52|349.63|347.63|349.52|347.52|0
1643404310000|2022-01-28 21:11:50|349.08|347.08|349.2|347.2|349.2|347.2|349.08|347.08|0
1643404320000|2022-01-28 21:12:00|349.3|347.3|348.76|346.76|349.52|347.52|348.76|346.76|0
1643404330000|2022-01-28 21:12:10|348.65|346.65|347.56|345.56|348.65|346.65|347.56|345.56|0
1643404340000|2022-01-28 21:12:20|347.78|345.78|346.8|344.8|347.78|345.78|346.58|344.58|0
1643404350000|2022-01-28 21:12:30|347.34|345.34|348.33|346.33|348.33|346.33|347.34|345.34|0
1643404360000|2022-01-28 21:12:40|348.65|346.65|348.65|346.65|348.65|346.65|348.21|346.21|0
1643404370000|2022-01-28 21:12:50|349.08|347.08|348.43|346.43|349.08|347.08|348.21|346.21|0
1643404380000|2022-01-28 21:13:00|348.87|346.87|349.96|347.96|349.96|347.96|348.87|346.87|0
1643404390000|2022-01-28 21:13:10|350.39|348.39|351.05|349.05|351.05|349.05|350.39|348.39|0
1643404400000|2022-01-28 21:13:20|351.49|349.49|351.7|349.7|351.7|349.7|351.49|349.49|0
1643404410000|2022-01-28 21:13:30|351.92|349.92|352.69|350.69|352.69|350.69|351.92|349.92|0
1643404420000|2022-01-28 21:13:40|352.8|350.8|352.58|350.58|352.8|350.8|352.58|350.58|0
1643404430000|2022-01-28 21:13:50|352.47|350.47|352.8|350.8|352.8|350.8|352.47|350.47|0
1643404440000|2022-01-28 21:14:00|353.02|351.02|353.24|351.24|353.35|351.35|353.02|351.02|0
1643404450000|2022-01-28 21:14:10|353.02|351.02|353.89|351.89|353.89|351.89|353.02|351.02|0
1643404460000|2022-01-28 21:14:20|354.33|352.33|354.11|352.11|354.33|352.33|354.11|352.11|0
1643404470000|2022-01-28 21:14:30|353.67|351.67|353.24|351.24|353.67|351.67|353.24|351.24|0
1643404480000|2022-01-28 21:14:40|354.33|352.33|354.11|352.11|354.33|352.33|354.11|352.11|0
1643404490000|2022-01-28 21:14:50|353.89|351.89|354.23|352.23|354.55|352.55|353.89|351.89|0
1643616300000|2022-01-31 08:05:00|350.59|348.59|350.37|348.37|350.59|348.59|350.37|348.37|0
1643616310000|2022-01-31 08:05:10|349.94|347.94|349.94|347.94|349.94|347.94|349.72|347.72|0
1643616320000|2022-01-31 08:05:20|349.72|347.72|349.94|347.94|349.94|347.94|349.72|347.72|0
1643616330000|2022-01-31 08:05:30|349.83|347.83|349.72|347.72|349.83|347.83|349.72|347.72|0
1643616340000|2022-01-31 08:05:40|349.5|347.5|349.07|347.07|349.5|347.5|348.64|346.64|0
1643616350000|2022-01-31 08:05:50|349.5|347.5|349.72|347.72|349.83|347.83|349.5|347.5|0
1643616360000|2022-01-31 08:06:00|350.15|348.15|349.5|347.5|350.15|348.15|349.5|347.5|0
1643616370000|2022-01-31 08:06:10|349.29|347.29|349.5|347.5|349.5|347.5|349.29|347.29|0
1643616380000|2022-01-31 08:06:20|349.62|347.62|349.29|347.29|349.94|347.94|349.29|347.29|0
1643616390000|2022-01-31 08:06:30|349.5|347.5|349.5|347.5|349.72|347.72|349.5|347.5|0
1643616400000|2022-01-31 08:06:40|349.62|347.62|350.48|348.48|350.59|348.59|349.62|347.62|0
1643616410000|2022-01-31 08:06:50|350.81|348.81|351.02|349.02|351.02|349.02|350.81|348.81|0
1643616420000|2022-01-31 08:07:00|351.14|349.14|350.37|348.37|351.14|349.14|350.37|348.37|0
1643616430000|2022-01-31 08:07:10|350.48|348.48|350.81|348.81|350.81|348.81|350.48|348.48|0
1643616440000|2022-01-31 08:07:20|351.02|349.02|351.02|349.02|351.24|349.24|351.02|349.02|0
1643616450000|2022-01-31 08:07:30|350.81|348.81|351.02|349.02|351.02|349.02|350.81|348.81|0
1643616460000|2022-01-31 08:07:40|351.46|349.46|351.35|349.35|351.46|349.46|351.14|349.14|0
1643616470000|2022-01-31 08:07:50|351.46|349.46|350.37|348.37|351.46|349.46|350.37|348.37|0
1643616480000|2022-01-31 08:08:00|350.59|348.59|350.81|348.81|351.02|349.02|350.59|348.59|0
1643616490000|2022-01-31 08:08:10|350.59|348.59|351.24|349.24|351.24|349.24|350.59|348.59|0
1643616500000|2022-01-31 08:08:20|351.02|349.02|350.7|348.7|351.02|349.02|350.59|348.59|0
1643616510000|2022-01-31 08:08:30|350.37|348.37|350.15|348.15|350.37|348.37|349.72|347.72|0
1643616520000|2022-01-31 08:08:40|350.37|348.37|350.59|348.59|350.59|348.59|350.15|348.15|0
1643616530000|2022-01-31 08:08:50|350.15|348.15|349.5|347.5|350.15|348.15|349.5|347.5|0
1643616540000|2022-01-31 08:09:00|349.83|347.83|349.94|347.94|350.05|348.05|349.83|347.83|0
1643616550000|2022-01-31 08:09:10|349.83|347.83|349.28|347.28|349.83|347.83|349.28|347.28|0
1643616560000|2022-01-31 08:09:20|349.4|347.4|349.07|347.07|349.4|347.4|349.07|347.07|0
1643616570000|2022-01-31 08:09:30|348.96|346.96|349.07|347.07|349.07|347.07|348.96|346.96|0
1643616580000|2022-01-31 08:09:40|348.85|346.85|348.2|346.2|348.85|346.85|347.98|345.98|0
1643616590000|2022-01-31 08:09:50|348.31|346.31|348.2|346.2|348.31|346.31|348.2|346.2|0
1643616600000|2022-01-31 08:10:00|347.55|345.55|347.88|345.88|347.88|345.88|347.55|345.55|0
1643616610000|2022-01-31 08:10:10|347.77|345.77|347.66|345.66|347.77|345.77|347.66|345.66|0
1643616620000|2022-01-31 08:10:20|347.12|345.12|345.82|343.82|347.12|345.12|345.82|343.82|0
1643616630000|2022-01-31 08:10:30|346.25|344.25|346.15|344.15|346.25|344.25|345.93|343.93|0
1643616640000|2022-01-31 08:10:40|346.03|344.03|345.93|343.93|346.25|344.25|345.93|343.93|0
1643616650000|2022-01-31 08:10:50|346.36|344.36|345.6|343.6|346.36|344.36|345.39|343.39|0
1643616660000|2022-01-31 08:11:00|345.71|343.71|346.03|344.03|346.15|344.15|345.71|343.71|0
1643616670000|2022-01-31 08:11:10|346.47|344.47|346.36|344.36|346.47|344.47|346.15|344.15|0
1643616680000|2022-01-31 08:11:20|346.47|344.47|346.47|344.47|346.9|344.9|346.47|344.47|0
1643616690000|2022-01-31 08:11:30|346.9|344.9|346.9|344.9|347.55|345.55|346.9|344.9|0
1643616700000|2022-01-31 08:11:40|346.68|344.68|346.58|344.58|346.68|344.68|346.47|344.47|0
1643616710000|2022-01-31 08:11:50|346.9|344.9|346.9|344.9|347.01|345.01|346.9|344.9|0
1643616720000|2022-01-31 08:12:00|346.8|344.8|346.8|344.8|347.12|345.12|346.68|344.68|0
1643616730000|2022-01-31 08:12:10|346.58|344.58|346.15|344.15|346.58|344.58|346.15|344.15|0
1643616740000|2022-01-31 08:12:20|345.93|343.93|346.47|344.47|346.68|344.68|345.82|343.82|0
1643616750000|2022-01-31 08:12:30|345.82|343.82|345.71|343.71|345.82|343.82|345.6|343.6|0
1643616760000|2022-01-31 08:12:40|345.38|343.38|344.63|342.63|345.38|343.38|344.63|342.63|0
1643616770000|2022-01-31 08:12:50|344.74|342.74|344.42|342.42|344.74|342.74|344.2|342.2|0
1643616780000|2022-01-31 08:13:00|344.74|342.74|345.06|343.06|345.06|343.06|344.74|342.74|0
1643616790000|2022-01-31 08:13:10|344.74|342.74|345.38|343.38|345.38|343.38|344.74|342.74|0
1643616800000|2022-01-31 08:13:20|346.03|344.03|346.15|344.15|346.15|344.15|346.03|344.03|0
1643616810000|2022-01-31 08:13:30|346.47|344.47|346.36|344.36|346.47|344.47|346.36|344.36|0
1643616820000|2022-01-31 08:13:40|346.03|344.03|346.47|344.47|346.68|344.68|346.03|344.03|0
1643616830000|2022-01-31 08:13:50|347.11|345.11|347.55|345.55|347.55|345.55|347.11|345.11|0
1643616850000|2022-01-31 08:14:10|347.11|345.11|347.76|345.76|347.76|345.76|347.11|345.11|0
1643616860000|2022-01-31 08:14:20|347.88|345.88|347.55|345.55|347.88|345.88|347.55|345.55|0
1643616870000|2022-01-31 08:14:30|347.76|345.76|347.76|345.76|347.98|345.98|347.76|345.76|0
1643616880000|2022-01-31 08:14:40|348.2|346.2|347.76|345.76|348.2|346.2|347.76|345.76|0
1643616890000|2022-01-31 08:14:50|347.44|345.44|347.55|345.55|347.55|345.55|347.01|345.01|0
1643616900000|2022-01-31 08:15:00|347.33|345.33|347.33|345.33|347.76|345.76|347.33|345.33|0
1643616910000|2022-01-31 08:15:10|346.9|344.9|346.68|344.68|347.11|345.11|346.68|344.68|0
1643616920000|2022-01-31 08:15:20|346.25|344.25|345.06|343.06|346.25|344.25|345.06|343.06|0
1643616930000|2022-01-31 08:15:30|344.95|342.95|345.06|343.06|345.06|343.06|344.95|342.95|0
1643616940000|2022-01-31 08:15:40|345.17|343.17|344.52|342.52|345.17|343.17|344.52|342.52|0
1643616950000|2022-01-31 08:15:50|344.09|342.09|344.09|342.09|344.3|342.3|344.09|342.09|0
1643616960000|2022-01-31 08:16:00|343.77|341.77|343.22|341.22|343.77|341.77|343.12|341.12|0
1643616970000|2022-01-31 08:16:10|343.12|341.12|342.58|340.58|343.12|341.12|342.58|340.58|0
1643616980000|2022-01-31 08:16:20|342.79|340.79|343.01|341.01|343.12|341.12|342.79|340.79|0
1643616990000|2022-01-31 08:16:30|342.91|340.91|343.01|341.01|343.01|341.01|342.91|340.91|0
1643617000000|2022-01-31 08:16:40|343.12|341.12|343.66|341.66|343.66|341.66|343.01|341.01|0
1643617010000|2022-01-31 08:16:50|344.09|342.09|344.73|342.73|344.73|342.73|343.87|341.87|0
1643617020000|2022-01-31 08:17:00|344.85|342.85|345.5|343.5|345.5|343.5|344.85|342.85|0
1643617030000|2022-01-31 08:17:10|345.6|343.6|345.38|343.38|345.6|343.6|345.17|343.17|0
1643617040000|2022-01-31 08:17:20|346.25|344.25|346.46|344.46|346.58|344.58|346.25|344.25|0
1643617050000|2022-01-31 08:17:30|346.9|344.9|347.55|345.55|347.55|345.55|346.9|344.9|0
1643617060000|2022-01-31 08:17:40|347.76|345.76|347.76|345.76|347.76|345.76|347.55|345.55|0
1643617070000|2022-01-31 08:17:50|348.2|346.2|347.98|345.98|348.2|346.2|347.98|345.98|0
1643617080000|2022-01-31 08:18:00|348.2|346.2|347.88|345.88|348.2|346.2|347.88|345.88|0
1643617090000|2022-01-31 08:18:10|348.85|346.85|348.85|346.85|349.28|347.28|348.85|346.85|0
1643617100000|2022-01-31 08:18:20|349.28|347.28|348.2|346.2|349.28|347.28|348.2|346.2|0
1643617110000|2022-01-31 08:18:30|348.85|346.85|348.2|346.2|348.85|346.85|348.2|346.2|0
1643617120000|2022-01-31 08:18:40|349.06|347.06|348.63|346.63|349.06|347.06|348.41|346.41|0
1643617130000|2022-01-31 08:18:50|347.98|345.98|348.2|346.2|348.2|346.2|347.98|345.98|0
1643617140000|2022-01-31 08:19:00|348.96|346.96|348.96|346.96|349.5|347.5|348.96|346.96|0
1643617150000|2022-01-31 08:19:10|348.85|346.85|348.2|346.2|348.85|346.85|348.2|346.2|0
1643617160000|2022-01-31 08:19:20|348.63|346.63|349.39|347.39|349.39|347.39|348.63|346.63|0
1643617170000|2022-01-31 08:19:30|349.06|347.06|349.83|347.83|349.83|347.83|349.06|347.06|0
1643617180000|2022-01-31 08:19:40|349.71|347.71|350.37|348.37|350.37|348.37|349.71|347.71|0
1643617190000|2022-01-31 08:19:50|349.93|347.93|350.91|348.91|350.91|348.91|349.93|347.93|0
1643617200000|2022-01-31 08:20:00|350.7|348.7|351.67|349.67|351.78|349.78|350.7|348.7|0
1643617210000|2022-01-31 08:20:10|352.22|350.22|352.98|350.98|353.19|351.19|352.22|350.22|0
1643617220000|2022-01-31 08:20:20|352.54|350.54|353.09|351.09|353.09|351.09|352.54|350.54|0
1643617230000|2022-01-31 08:20:30|352.32|350.32|352.1|350.1|352.76|350.76|352.1|350.1|0
1643617240000|2022-01-31 08:20:40|351.89|349.89|351.23|349.23|351.89|349.89|351.23|349.23|0
1643617250000|2022-01-31 08:20:50|351.45|349.45|352.98|350.98|352.98|350.98|351.45|349.45|0
1643617260000|2022-01-31 08:21:00|352.54|350.54|351.89|349.89|352.54|350.54|351.67|349.67|0
1643617270000|2022-01-31 08:21:10|351.45|349.45|352.1|350.1|352.1|350.1|351.23|349.23|0
1643617280000|2022-01-31 08:21:20|352|350|352.65|350.65|352.65|350.65|352|350|0
1643617290000|2022-01-31 08:21:30|352.54|350.54|353.19|351.19|353.19|351.19|352.32|350.32|0
1643617300000|2022-01-31 08:21:40|352.54|350.54|352.97|350.97|352.97|350.97|352.54|350.54|0
1643617310000|2022-01-31 08:21:50|352.76|350.76|352.32|350.32|352.76|350.76|352.32|350.32|0
1643617320000|2022-01-31 08:22:00|352.54|350.54|351.67|349.67|352.54|350.54|351.67|349.67|0
1643617330000|2022-01-31 08:22:10|351.56|349.56|350.48|348.48|351.67|349.67|350.48|348.48|0
1643617340000|2022-01-31 08:22:20|350.04|348.04|349.71|347.71|350.15|348.15|349.71|347.71|0
1643617350000|2022-01-31 08:22:30|349.28|347.28|348.74|346.74|349.28|347.28|348.74|346.74|0
1643617360000|2022-01-31 08:22:40|348.84|346.84|349.06|347.06|349.5|347.5|348.84|346.84|0
1643617370000|2022-01-31 08:22:50|348.84|346.84|348.84|346.84|349.06|347.06|348.84|346.84|0
1643617380000|2022-01-31 08:23:00|349.28|347.28|348.84|346.84|349.28|347.28|348.84|346.84|0
1643617390000|2022-01-31 08:23:10|348.41|346.41|347.44|345.44|348.41|346.41|347.22|345.22|0
1643617400000|2022-01-31 08:23:20|347.33|345.33|347.11|345.11|347.33|345.33|347.11|345.11|0
1643617410000|2022-01-31 08:23:30|346.89|344.89|346.14|344.14|346.89|344.89|346.03|344.03|0
1643617420000|2022-01-31 08:23:40|346.03|344.03|345.6|343.6|346.46|344.46|345.6|343.6|0
1643617430000|2022-01-31 08:23:50|345.38|343.38|346.24|344.24|346.24|344.24|345.38|343.38|0
1643617440000|2022-01-31 08:24:00|345.81|343.81|345.6|343.6|346.03|344.03|345.6|343.6|0
1643617450000|2022-01-31 08:24:10|345.81|343.81|346.14|344.14|346.24|344.24|345.81|343.81|0
1643617460000|2022-01-31 08:24:20|346.46|344.46|347.11|345.11|347.11|345.11|346.46|344.46|0
1643617470000|2022-01-31 08:24:30|347.54|345.54|347.98|345.98|347.98|345.98|347.54|345.54|0
1643617480000|2022-01-31 08:24:40|348.41|346.41|348.31|346.31|348.41|346.41|348.31|346.31|0
1643617490000|2022-01-31 08:24:50|348.63|346.63|349.06|347.06|349.06|347.06|348.63|346.63|0
1643617500000|2022-01-31 08:25:00|349.39|347.39|349.49|347.49|349.49|347.49|349.06|347.06|0
1643617510000|2022-01-31 08:25:10|349.61|347.61|349.49|347.49|349.93|347.93|349.49|347.49|0
1643617520000|2022-01-31 08:25:20|349.61|347.61|349.49|347.49|349.93|347.93|349.49|347.49|0
1643617530000|2022-01-31 08:25:30|349.28|347.28|347.98|345.98|349.28|347.28|347.98|345.98|0
1643617540000|2022-01-31 08:25:40|348.31|346.31|349.06|347.06|349.06|347.06|348.19|346.19|0
1643617550000|2022-01-31 08:25:50|349.93|347.93|349.28|347.28|349.93|347.93|349.28|347.28|0
1643617560000|2022-01-31 08:26:00|349.06|347.06|349.28|347.28|349.28|347.28|349.06|347.06|0
1643617570000|2022-01-31 08:26:10|349.06|347.06|347.87|345.87|349.06|347.06|347.87|345.87|0
1643617580000|2022-01-31 08:26:20|347.76|345.76|348.19|346.19|348.19|346.19|347.76|345.76|0
1643617590000|2022-01-31 08:26:30|347.87|345.87|347.98|345.98|348.19|346.19|347.87|345.87|0
1643617600000|2022-01-31 08:26:40|347.54|345.54|347.33|345.33|347.54|345.54|347.11|345.11|0
1643617610000|2022-01-31 08:26:50|347.76|345.76|347.22|345.22|347.76|345.76|347.22|345.22|0
1643617620000|2022-01-31 08:27:00|347.33|345.33|347.87|345.87|347.87|345.87|347.33|345.33|0
1643617630000|2022-01-31 08:27:10|347.65|345.65|347.11|345.11|347.76|345.76|347.11|345.11|0
1643617640000|2022-01-31 08:27:20|346.89|344.89|346.68|344.68|347|345|346.68|344.68|0
1643617650000|2022-01-31 08:27:30|347.33|345.33|346.89|344.89|347.33|345.33|346.89|344.89|0
1643617660000|2022-01-31 08:27:40|347|345|346.46|344.46|347|345|346.46|344.46|0
1643617670000|2022-01-31 08:27:50|346.03|344.03|345.38|343.38|346.14|344.14|345.38|343.38|0
1643617680000|2022-01-31 08:28:00|345.81|343.81|345.81|343.81|345.81|343.81|345.81|343.81|0
1643617690000|2022-01-31 08:28:10|346.03|344.03|346.24|344.24|346.24|344.24|346.03|344.03|0
1643617700000|2022-01-31 08:28:20|347.22|345.22|347.11|345.11|347.32|345.32|347.11|345.11|0
1643617710000|2022-01-31 08:28:30|347.54|345.54|346.89|344.89|347.54|345.54|346.89|344.89|0
1643617720000|2022-01-31 08:28:40|346.57|344.57|346.68|344.68|346.68|344.68|346.46|344.46|0
1643617730000|2022-01-31 08:28:50|347|345|348.19|346.19|348.19|346.19|346.89|344.89|0
1643617740000|2022-01-31 08:29:00|347.76|345.76|347.32|345.32|347.76|345.76|347.32|345.32|0
1643617750000|2022-01-31 08:29:10|347.22|345.22|347.22|345.22|347.44|345.44|347.22|345.22|0
1643617760000|2022-01-31 08:29:20|347.54|345.54|347.76|345.76|347.97|345.97|347.54|345.54|0
1643617770000|2022-01-31 08:29:30|348.19|346.19|348.09|346.09|348.19|346.19|347.76|345.76|0
1643617780000|2022-01-31 08:29:40|348.52|346.52|348.41|346.41|348.52|346.52|348.41|346.41|0
1643617790000|2022-01-31 08:29:50|347.97|345.97|347.32|345.32|347.97|345.97|347.32|345.32|0
1643617800000|2022-01-31 08:30:00|347.97|345.97|347.87|345.87|347.97|345.97|347.54|345.54|0
1643617810000|2022-01-31 08:30:10|347.76|345.76|348.19|346.19|348.62|346.62|347.76|345.76|0
1643617820000|2022-01-31 08:30:20|347.32|345.32|346.35|344.35|347.32|345.32|346.35|344.35|0
1643617830000|2022-01-31 08:30:30|346.24|344.24|346.46|344.46|346.67|344.67|346.24|344.24|0
1643617840000|2022-01-31 08:30:40|346.89|344.89|346.46|344.46|346.89|344.89|346.46|344.46|0
1643617850000|2022-01-31 08:30:50|346.24|344.24|346.03|344.03|346.35|344.35|346.03|344.03|0
1643617860000|2022-01-31 08:31:00|345.81|343.81|346.35|344.35|346.35|344.35|345.81|343.81|0
1643617870000|2022-01-31 08:31:10|346.24|344.24|346.79|344.79|346.79|344.79|346.24|344.24|0
1643617880000|2022-01-31 08:31:20|346.46|344.46|347.97|345.97|347.97|345.97|346.46|344.46|0
1643617890000|2022-01-31 08:31:30|347.87|345.87|348.41|346.41|348.62|346.62|347.87|345.87|0
1643617900000|2022-01-31 08:31:40|348.62|346.62|347.65|345.65|348.62|346.62|347.65|345.65|0
1643617910000|2022-01-31 08:31:50|347.87|345.87|348.19|346.19|348.19|346.19|347.76|345.76|0
1643617920000|2022-01-31 08:32:00|347.97|345.97|347.54|345.54|347.97|345.97|347.54|345.54|0
1643617930000|2022-01-31 08:32:10|347.22|345.22|347.54|345.54|347.54|345.54|347|345|0
1643617940000|2022-01-31 08:32:20|348.41|346.41|347.97|345.97|348.41|346.41|347.97|345.97|0
1643617950000|2022-01-31 08:32:30|348.3|346.3|347.76|345.76|348.3|346.3|347.76|345.76|0
1643617960000|2022-01-31 08:32:40|348.41|346.41|348.19|346.19|348.41|346.41|348.19|346.19|0
1643617970000|2022-01-31 08:32:50|348.41|346.41|348.62|346.62|348.84|346.84|348.41|346.41|0
1643617980000|2022-01-31 08:33:00|348.41|346.41|348.19|346.19|348.41|346.41|348.19|346.19|0
1643617990000|2022-01-31 08:33:10|347.76|345.76|347.54|345.54|347.87|345.87|347.54|345.54|0
1643618000000|2022-01-31 08:33:20|347|345|347.97|345.97|347.97|345.97|347|345|0
1643618010000|2022-01-31 08:33:30|347.76|345.76|347.32|345.32|347.76|345.76|347.22|345.22|0
1643618020000|2022-01-31 08:33:40|347.65|345.65|347|345|347.65|345.65|347|345|0
1643618030000|2022-01-31 08:33:50|346.89|344.89|346.67|344.67|346.89|344.89|346.67|344.67|0
1643618040000|2022-01-31 08:34:00|347|345|346.24|344.24|347|345|346.24|344.24|0
1643618050000|2022-01-31 08:34:10|346.02|344.02|346.79|344.79|346.79|344.79|346.02|344.02|0
1643618060000|2022-01-31 08:34:20|347|345|346.14|344.14|347|345|346.14|344.14|0
1643618070000|2022-01-31 08:34:30|346.02|344.02|346.46|344.46|346.46|344.46|346.02|344.02|0
1643618080000|2022-01-31 08:34:40|346.02|344.02|346.14|344.14|346.14|344.14|345.81|343.81|0
1643618090000|2022-01-31 08:34:50|346.02|344.02|346.24|344.24|346.24|344.24|346.02|344.02|0
1643618100000|2022-01-31 08:35:00|346.02|344.02|345.81|343.81|346.35|344.35|345.81|343.81|0
1643618110000|2022-01-31 08:35:10|346.02|344.02|344.94|342.94|346.02|344.02|344.94|342.94|0
1643618120000|2022-01-31 08:35:20|344.84|342.84|344.51|342.51|344.94|342.94|344.51|342.51|0
1643618130000|2022-01-31 08:35:30|344.84|342.84|345.16|343.16|345.16|343.16|344.73|342.73|0
1643618140000|2022-01-31 08:35:40|344.84|342.84|345.37|343.37|345.37|343.37|344.84|342.84|0
1643618150000|2022-01-31 08:35:50|344.94|342.94|344.73|342.73|344.94|342.94|344.62|342.62|0
1643618160000|2022-01-31 08:36:00|344.51|342.51|344.94|342.94|344.94|342.94|344.51|342.51|0
1643618170000|2022-01-31 08:36:10|344.62|342.62|345.16|343.16|345.37|343.37|344.62|342.62|0
1643618180000|2022-01-31 08:36:20|344.94|342.94|344.51|342.51|344.94|342.94|344.51|342.51|0
1643618190000|2022-01-31 08:36:30|344.73|342.73|344.73|342.73|344.73|342.73|344.73|342.73|0
1643618200000|2022-01-31 08:36:40|344.62|342.62|344.29|342.29|344.62|342.62|344.08|342.08|0
1643618210000|2022-01-31 08:36:50|343.43|341.43|343.97|341.97|343.97|341.97|343.43|341.43|0
1643618220000|2022-01-31 08:37:00|344.29|342.29|344.08|342.08|344.29|342.29|344.08|342.08|0
1643618230000|2022-01-31 08:37:10|343.86|341.86|344.19|342.19|344.19|342.19|343.86|341.86|0
1643618240000|2022-01-31 08:37:20|344.29|342.29|344.29|342.29|344.29|342.29|344.29|342.29|0
1643618250000|2022-01-31 08:37:30|344.51|342.51|344.29|342.29|344.51|342.51|344.29|342.29|0
1643618260000|2022-01-31 08:37:40|344.51|342.51|344.73|342.73|344.94|342.94|344.41|342.41|0
1643618270000|2022-01-31 08:37:50|344.84|342.84|344.94|342.94|344.94|342.94|344.84|342.84|0
1643618280000|2022-01-31 08:38:00|345.27|343.27|344.94|342.94|345.27|343.27|344.84|342.84|0
1643618290000|2022-01-31 08:38:10|344.72|342.72|343.86|341.86|344.72|342.72|343.86|341.86|0
1643618300000|2022-01-31 08:38:20|344.08|342.08|343.86|341.86|344.08|342.08|343.86|341.86|0
1643618310000|2022-01-31 08:38:30|343.97|341.97|343.86|341.86|344.19|342.19|343.86|341.86|0
1643618320000|2022-01-31 08:38:40|343.76|341.76|343.76|341.76|343.76|341.76|343.76|341.76|0
1643618330000|2022-01-31 08:38:50|343.86|341.86|344.29|342.29|344.41|342.41|343.65|341.65|0
1643618340000|2022-01-31 08:39:00|344.72|342.72|344.51|342.51|344.72|342.72|344.51|342.51|0
1643618350000|2022-01-31 08:39:10|343.86|341.86|343.43|341.43|343.86|341.86|343.43|341.43|0
1643618360000|2022-01-31 08:39:20|343.65|341.65|343.65|341.65|343.65|341.65|343.43|341.43|0
1643618370000|2022-01-31 08:39:30|343.43|341.43|343.76|341.76|343.76|341.76|343.43|341.43|0
1643618380000|2022-01-31 08:39:40|343.86|341.86|343.54|341.54|343.86|341.86|343.54|341.54|0
1643618390000|2022-01-31 08:39:50|343.64|341.64|343.21|341.21|343.64|341.64|343.21|341.21|0
1643618400000|2022-01-31 08:40:00|343.43|341.43|343.21|341.21|343.43|341.43|343.21|341.21|0
1643618410000|2022-01-31 08:40:10|343.86|341.86|344.19|342.19|344.19|342.19|343.86|341.86|0
1643618420000|2022-01-31 08:40:20|344.4|342.4|343.64|341.64|344.4|342.4|343.64|341.64|0
1643618430000|2022-01-31 08:40:30|343.43|341.43|344.29|342.29|344.29|342.29|343.43|341.43|0
1643618440000|2022-01-31 08:40:40|344.51|342.51|344.94|342.94|344.94|342.94|344.51|342.51|0
1643618450000|2022-01-31 08:40:50|344.72|342.72|344.29|342.29|344.72|342.72|344.29|342.29|0
1643618460000|2022-01-31 08:41:00|344.08|342.08|344.29|342.29|344.29|342.29|344.08|342.08|0
1643618470000|2022-01-31 08:41:10|344.4|342.4|345.16|343.16|345.16|343.16|344.4|342.4|0
1643618480000|2022-01-31 08:41:20|344.62|342.62|344.72|342.72|344.72|342.72|344.62|342.62|0
1643618490000|2022-01-31 08:41:30|344.94|342.94|344.72|342.72|344.94|342.94|344.72|342.72|0
1643618500000|2022-01-31 08:41:40|344.51|342.51|344.08|342.08|344.51|342.51|344.08|342.08|0
1643618510000|2022-01-31 08:41:50|343.86|341.86|343.43|341.43|343.86|341.86|343.43|341.43|0
1643618520000|2022-01-31 08:42:00|343.21|341.21|342.78|340.78|343.21|341.21|342.78|340.78|0
1643618530000|2022-01-31 08:42:10|343|341|342.78|340.78|343|341|342.78|340.78|0
1643618550000|2022-01-31 08:42:30|342.57|340.57|342.35|340.35|342.57|340.57|342.35|340.35|0
1643618560000|2022-01-31 08:42:40|342.57|340.57|342.57|340.57|342.57|340.57|342.57|340.57|0
1643618570000|2022-01-31 08:42:50|343.21|341.21|343.64|341.64|344.29|342.29|343.21|341.21|0
1643618580000|2022-01-31 08:43:00|343.76|341.76|343|341|343.76|341.76|343|341|0
1643618590000|2022-01-31 08:43:10|342.78|340.78|342.57|340.57|342.78|340.78|342.57|340.57|0
1643618600000|2022-01-31 08:43:20|342.35|340.35|342.78|340.78|342.78|340.78|342.35|340.35|0
1643618610000|2022-01-31 08:43:30|342.57|340.57|342.78|340.78|342.78|340.78|342.57|340.57|0
1643618620000|2022-01-31 08:43:40|342.56|340.56|342.56|340.56|342.56|340.56|342.56|340.56|0
1643618630000|2022-01-31 08:43:50|342.78|340.78|342.68|340.68|342.78|340.78|342.56|340.56|0
1643618640000|2022-01-31 08:44:00|342.56|340.56|342.35|340.35|342.56|340.56|342.35|340.35|0
1643618650000|2022-01-31 08:44:10|342.46|340.46|342.35|340.35|342.56|340.56|342.35|340.35|0
1643618660000|2022-01-31 08:44:20|342.13|340.13|342.13|340.13|342.13|340.13|342.13|340.13|0
1643618670000|2022-01-31 08:44:30|341.92|339.92|341.92|339.92|341.92|339.92|341.92|339.92|0
1643618680000|2022-01-31 08:44:40|342.03|340.03|342.35|340.35|342.35|340.35|342.03|340.03|0
1643618690000|2022-01-31 08:44:50|342.25|340.25|341.92|339.92|342.56|340.56|341.92|339.92|0
1643618700000|2022-01-31 08:45:00|342.13|340.13|341.92|339.92|342.13|340.13|341.92|339.92|0
1643618710000|2022-01-31 08:45:10|341.7|339.7|341.92|339.92|341.92|339.92|341.7|339.7|0
1643618720000|2022-01-31 08:45:20|341.7|339.7|341.6|339.6|341.7|339.7|341.49|339.49|0
1643618730000|2022-01-31 08:45:30|341.49|339.49|341.7|339.7|341.7|339.7|341.49|339.49|0
1643618740000|2022-01-31 08:45:40|341.49|339.49|341.7|339.7|341.7|339.7|341.49|339.49|0
1643618750000|2022-01-31 08:45:50|341.6|339.6|341.92|339.92|342.13|340.13|341.6|339.6|0
1643618760000|2022-01-31 08:46:00|341.7|339.7|341.7|339.7|341.7|339.7|341.6|339.6|0
1643618770000|2022-01-31 08:46:10|342.24|340.24|342.13|340.13|342.35|340.35|342.13|340.13|0
1643618780000|2022-01-31 08:46:20|342.35|340.35|342.13|340.13|342.56|340.56|342.13|340.13|0
1643618790000|2022-01-31 08:46:30|342.35|340.35|342.35|340.35|342.35|340.35|342.35|340.35|0
1643618800000|2022-01-31 08:46:40|342.68|340.68|342.78|340.78|342.99|340.99|342.68|340.68|0
1643618810000|2022-01-31 08:46:50|342.68|340.68|342.13|340.13|342.68|340.68|342.13|340.13|0
1643618820000|2022-01-31 08:47:00|342.03|340.03|341.92|339.92|342.13|340.13|341.92|339.92|0
1643618830000|2022-01-31 08:47:10|341.6|339.6|341.7|339.7|341.92|339.92|341.6|339.6|0
1643618840000|2022-01-31 08:47:20|341.49|339.49|341.7|339.7|341.7|339.7|341.49|339.49|0
1643618850000|2022-01-31 08:47:30|341.49|339.49|341.49|339.49|341.49|339.49|341.49|339.49|0
1643618860000|2022-01-31 08:47:40|341.27|339.27|341.27|339.27|341.27|339.27|341.27|339.27|0
1643618870000|2022-01-31 08:47:50|341.49|339.49|341.49|339.49|341.6|339.6|341.49|339.49|0
1643618880000|2022-01-31 08:48:00|341.27|339.27|341.27|339.27|341.38|339.38|341.27|339.27|0
1643618890000|2022-01-31 08:48:10|341.38|339.38|341.49|339.49|341.49|339.49|341.27|339.27|0
1643618900000|2022-01-31 08:48:20|341.7|339.7|341.7|339.7|341.7|339.7|341.6|339.6|0
1643618910000|2022-01-31 08:48:30|341.49|339.49|341.17|339.17|341.49|339.49|341.17|339.17|0
1643618920000|2022-01-31 08:48:40|341.27|339.27|341.38|339.38|341.49|339.49|341.27|339.27|0
1643618930000|2022-01-31 08:48:50|341.27|339.27|341.06|339.06|341.27|339.27|341.06|339.06|0
1643618940000|2022-01-31 08:49:00|341.38|339.38|341.27|339.27|341.38|339.38|341.17|339.17|0
1643618950000|2022-01-31 08:49:10|341.06|339.06|341.06|339.06|341.27|339.27|341.06|339.06|0
1643618960000|2022-01-31 08:49:20|341.27|339.27|341.17|339.17|341.27|339.27|341.17|339.17|0
1643618970000|2022-01-31 08:49:30|341.05|339.05|341.49|339.49|341.49|339.49|341.05|339.05|0
1643618980000|2022-01-31 08:49:40|341.27|339.27|341.05|339.05|341.27|339.27|341.05|339.05|0
1643618990000|2022-01-31 08:49:50|340.84|338.84|340.84|338.84|340.84|338.84|340.84|338.84|0
1643619000000|2022-01-31 08:50:00|341.05|339.05|341.05|339.05|341.05|339.05|341.05|339.05|0
1643619010000|2022-01-31 08:50:10|340.84|338.84|340.62|338.62|340.84|338.84|340.41|338.41|0
1643619020000|2022-01-31 08:50:20|340.84|338.84|341.27|339.27|341.27|339.27|340.84|338.84|0
1643619030000|2022-01-31 08:50:30|341.48|339.48|341.92|339.92|341.92|339.92|341.48|339.48|0
1643619040000|2022-01-31 08:50:40|342.13|340.13|341.7|339.7|342.13|340.13|341.7|339.7|0
1643619050000|2022-01-31 08:50:50|341.92|339.92|342.24|340.24|342.24|340.24|341.7|339.7|0
1643619060000|2022-01-31 08:51:00|342.13|340.13|342.13|340.13|342.13|340.13|342.13|340.13|0
1643619070000|2022-01-31 08:51:10|341.92|339.92|342.13|340.13|342.13|340.13|341.92|339.92|0
1643619080000|2022-01-31 08:51:20|341.92|339.92|341.92|339.92|341.92|339.92|341.7|339.7|0
1643619090000|2022-01-31 08:51:30|342.24|340.24|341.92|339.92|342.35|340.35|341.92|339.92|0
1643619100000|2022-01-31 08:51:40|342.24|340.24|342.35|340.35|342.46|340.46|342.24|340.24|0
1643619110000|2022-01-31 08:51:50|342.56|340.56|342.46|340.46|342.56|340.56|342.35|340.35|0
1643619120000|2022-01-31 08:52:00|342.13|340.13|341.27|339.27|342.13|340.13|341.17|339.17|0
1643619130000|2022-01-31 08:52:10|341.05|339.05|341.17|339.17|341.17|339.17|341.05|339.05|0
1643619140000|2022-01-31 08:52:20|340.95|338.95|340.84|338.84|341.05|339.05|340.84|338.84|0
1643619150000|2022-01-31 08:52:30|341.05|339.05|340.52|338.52|341.05|339.05|340.41|338.41|0
1643619160000|2022-01-31 08:52:40|340.74|338.74|341.27|339.27|341.27|339.27|340.74|338.74|0
1643619170000|2022-01-31 08:52:50|341.48|339.48|340.19|338.19|341.48|339.48|340.19|338.19|0
1643619180000|2022-01-31 08:53:00|339.98|337.98|339.33|337.33|339.98|337.98|339.12|337.12|0
1643619190000|2022-01-31 08:53:10|339.12|337.12|339.02|337.02|339.12|337.12|339.02|337.02|0
1643619200000|2022-01-31 08:53:20|338.8|336.8|338.47|336.47|338.8|336.8|338.47|336.47|0
1643619210000|2022-01-31 08:53:30|338.26|336.26|339.12|337.12|339.12|337.12|338.26|336.26|0
1643619220000|2022-01-31 08:53:40|338.9|336.9|338.69|336.69|338.9|336.9|338.47|336.47|0
1643619230000|2022-01-31 08:53:50|338.47|336.47|338.47|336.47|338.69|336.69|338.47|336.47|0
1643619240000|2022-01-31 08:54:00|338.9|336.9|338.59|336.59|338.9|336.9|338.59|336.59|0
1643619250000|2022-01-31 08:54:10|338.69|336.69|338.26|336.26|338.69|336.69|338.26|336.26|0
1643619260000|2022-01-31 08:54:20|338.05|336.05|338.26|336.26|338.47|336.47|338.05|336.05|0
1643619270000|2022-01-31 08:54:30|338.05|336.05|338.05|336.05|338.47|336.47|338.05|336.05|0
1643619280000|2022-01-31 08:54:40|337.83|335.83|338.47|336.47|338.47|336.47|337.83|335.83|0
1643619290000|2022-01-31 08:54:50|338.69|336.69|338.26|336.26|338.69|336.69|338.26|336.26|0
1643619300000|2022-01-31 08:55:00|338.47|336.47|338.05|336.05|338.47|336.47|338.05|336.05|0
1643619310000|2022-01-31 08:55:10|338.26|336.26|338.26|336.26|338.26|336.26|338.26|336.26|0
1643619320000|2022-01-31 08:55:20|338.37|336.37|339.33|337.33|339.33|337.33|338.37|336.37|0
1643619330000|2022-01-31 08:55:30|339.12|337.12|339.12|337.12|339.33|337.33|339.12|337.12|0
1643619340000|2022-01-31 08:55:40|339.33|337.33|339.12|337.12|339.55|337.55|339.12|337.12|0
1643619350000|2022-01-31 08:55:50|338.9|336.9|338.04|336.04|338.9|336.9|338.04|336.04|0
1643619360000|2022-01-31 08:56:00|338.26|336.26|338.04|336.04|338.26|336.26|338.04|336.04|0
1643619370000|2022-01-31 08:56:10|337.83|335.83|337.94|335.94|337.94|335.94|337.83|335.83|0
1643619380000|2022-01-31 08:56:20|338.04|336.04|338.69|336.69|338.69|336.69|338.04|336.04|0
1643619390000|2022-01-31 08:56:30|338.8|336.8|339.01|337.01|339.01|337.01|338.69|336.69|0
1643619400000|2022-01-31 08:56:40|338.9|336.9|338.9|336.9|338.9|336.9|338.9|336.9|0
1643619410000|2022-01-31 08:56:50|339.12|337.12|338.9|336.9|339.12|337.12|338.9|336.9|0
1643619420000|2022-01-31 08:57:00|339.12|337.12|339.55|337.55|339.76|337.76|339.12|337.12|0
1643619430000|2022-01-31 08:57:10|339.33|337.33|339.66|337.66|339.76|337.76|339.33|337.33|0
1643619440000|2022-01-31 08:57:20|339.44|337.44|339.23|337.23|339.55|337.55|339.23|337.23|0
1643619450000|2022-01-31 08:57:30|339.12|337.12|338.9|336.9|339.12|337.12|338.69|336.69|0
1643619460000|2022-01-31 08:57:40|338.69|336.69|338.69|336.69|338.69|336.69|338.47|336.47|0
1643619470000|2022-01-31 08:57:50|338.58|336.58|339.12|337.12|339.12|337.12|338.58|336.58|0
1643619480000|2022-01-31 08:58:00|338.9|336.9|338.8|336.8|338.9|336.9|338.69|336.69|0
1643619490000|2022-01-31 08:58:10|338.58|336.58|338.47|336.47|338.58|336.58|338.47|336.47|0
1643619500000|2022-01-31 08:58:20|338.69|336.69|338.69|336.69|338.69|336.69|338.69|336.69|0
1643619510000|2022-01-31 08:58:30|338.47|336.47|338.9|336.9|338.9|336.9|338.47|336.47|0
1643619520000|2022-01-31 08:58:40|339.12|337.12|338.04|336.04|339.12|337.12|338.04|336.04|0
1643619530000|2022-01-31 08:58:50|337.94|335.94|337.83|335.83|338.15|336.15|337.83|335.83|0
1643619540000|2022-01-31 08:59:00|338.04|336.04|338.69|336.69|338.69|336.69|337.94|335.94|0
1643619550000|2022-01-31 08:59:10|339.01|337.01|338.9|336.9|339.01|337.01|338.69|336.69|0
1643619560000|2022-01-31 08:59:20|339.33|337.33|338.04|336.04|339.33|337.33|338.04|336.04|0
1643619570000|2022-01-31 08:59:30|337.83|335.83|338.04|336.04|338.04|336.04|337.73|335.73|0
1643619580000|2022-01-31 08:59:40|337.83|335.83|338.04|336.04|338.04|336.04|337.83|335.83|0
1643619590000|2022-01-31 08:59:50|338.26|336.26|338.04|336.04|338.26|336.26|338.04|336.04|0
1643619600000|2022-01-31 09:00:00|337.83|335.83|337.83|335.83|338.04|336.04|337.73|335.73|0
1643619610000|2022-01-31 09:00:10|338.26|336.26|338.9|336.9|338.9|336.9|338.26|336.26|0
1643619620000|2022-01-31 09:00:20|339.12|337.12|339.33|337.33|339.33|337.33|339.01|337.01|0
1643619630000|2022-01-31 09:00:30|339.12|337.12|338.26|336.26|339.12|337.12|338.26|336.26|0
1643619640000|2022-01-31 09:00:40|338.37|336.37|338.04|336.04|338.37|336.37|338.04|336.04|0
1643619650000|2022-01-31 09:00:50|337.61|335.61|337.61|335.61|337.61|335.61|337.61|335.61|0
1643619660000|2022-01-31 09:01:00|337.83|335.83|336.97|334.97|337.83|335.83|336.97|334.97|0
1643619670000|2022-01-31 09:01:10|336.76|334.76|336.97|334.97|336.97|334.97|336.76|334.76|0
1643619680000|2022-01-31 09:01:20|336.76|334.76|336.54|334.54|336.76|334.76|336.54|334.54|0
1643619690000|2022-01-31 09:01:30|336.33|334.33|335.9|333.9|336.33|334.33|335.9|333.9|0
1643619720000|2022-01-31 09:02:00|336.11|334.11|336.97|334.97|336.97|334.97|336.11|334.11|0
1643619730000|2022-01-31 09:02:10|337.18|335.18|336.97|334.97|337.18|335.18|336.97|334.97|0
1643619740000|2022-01-31 09:02:20|337.18|335.18|337.08|335.08|337.18|335.18|337.08|335.08|0
1643619750000|2022-01-31 09:02:30|337.18|335.18|336.76|334.76|337.18|335.18|336.76|334.76|0
1643619760000|2022-01-31 09:02:40|336.54|334.54|336.54|334.54|336.54|334.54|336.11|334.11|0
1643619770000|2022-01-31 09:02:50|336.33|334.33|336.22|334.22|336.44|334.44|336.22|334.22|0
1643619780000|2022-01-31 09:03:00|336.33|334.33|335.9|333.9|336.33|334.33|335.9|333.9|0
1643619790000|2022-01-31 09:03:10|336.11|334.11|336.01|334.01|336.11|334.11|335.9|333.9|0
1643619800000|2022-01-31 09:03:20|335.9|333.9|335.69|333.69|335.9|333.9|335.69|333.69|0
1643619810000|2022-01-31 09:03:30|335.8|333.8|336.33|334.33|336.33|334.33|335.8|333.8|0
1643619820000|2022-01-31 09:03:40|337.08|335.08|336.76|334.76|337.08|335.08|336.76|334.76|0
1643619830000|2022-01-31 09:03:50|336.54|334.54|336.54|334.54|336.76|334.76|336.54|334.54|0
1643619840000|2022-01-31 09:04:00|336.97|334.97|336.54|334.54|336.97|334.97|336.54|334.54|0
1643619850000|2022-01-31 09:04:10|336.33|334.33|336.22|334.22|336.33|334.33|336.22|334.22|0
1643619860000|2022-01-31 09:04:20|336.11|334.11|336.11|334.11|336.11|334.11|336.11|334.11|0
1643619870000|2022-01-31 09:04:30|336.33|334.33|336.11|334.11|336.33|334.33|335.9|333.9|0
1643619880000|2022-01-31 09:04:40|335.9|333.9|336.33|334.33|336.33|334.33|335.9|333.9|0
1643619890000|2022-01-31 09:04:50|336.11|334.11|336.33|334.33|336.33|334.33|336.11|334.11|0
1643619900000|2022-01-31 09:05:00|336.97|334.97|336.33|334.33|336.97|334.97|336.33|334.33|0
1643619910000|2022-01-31 09:05:10|336.54|334.54|336.97|334.97|336.97|334.97|336.54|334.54|0
1643619920000|2022-01-31 09:05:20|337.4|335.4|337.83|335.83|337.83|335.83|337.4|335.4|0
1643619930000|2022-01-31 09:05:30|338.04|336.04|338.58|336.58|338.68|336.68|338.04|336.04|0
1643619940000|2022-01-31 09:05:40|338.9|336.9|339.33|337.33|339.33|337.33|338.9|336.9|0
1643619950000|2022-01-31 09:05:50|339.44|337.44|339.11|337.11|339.44|337.44|339.11|337.11|0
1643619960000|2022-01-31 09:06:00|339.33|337.33|339.33|337.33|339.33|337.33|338.9|336.9|0
1643619970000|2022-01-31 09:06:10|339.54|337.54|339.54|337.54|339.54|337.54|339.33|337.33|0
1643619980000|2022-01-31 09:06:20|339.76|337.76|339.54|337.54|339.76|337.76|339.54|337.54|0
1643619990000|2022-01-31 09:06:30|339.76|337.76|339.76|337.76|339.76|337.76|339.54|337.54|0
1643620000000|2022-01-31 09:06:40|339.33|337.33|339.22|337.22|339.33|337.33|339.22|337.22|0
1643620010000|2022-01-31 09:06:50|339.44|337.44|338.9|336.9|339.44|337.44|338.9|336.9|0
1643620020000|2022-01-31 09:07:00|339.11|337.11|339.33|337.33|339.54|337.54|339.11|337.11|0
1643620030000|2022-01-31 09:07:10|338.9|336.9|339.33|337.33|339.44|337.44|338.9|336.9|0
1643620040000|2022-01-31 09:07:20|339.11|337.11|338.9|336.9|339.11|337.11|338.9|336.9|0
1643620050000|2022-01-31 09:07:30|339.11|337.11|339.33|337.33|339.33|337.33|338.9|336.9|0
1643620060000|2022-01-31 09:07:40|339.11|337.11|339.01|337.01|339.11|337.11|339.01|337.01|0
1643620070000|2022-01-31 09:07:50|339.11|337.11|338.37|336.37|339.11|337.11|338.37|336.37|0
1643620080000|2022-01-31 09:08:00|338.68|336.68|337.94|335.94|338.68|336.68|337.94|335.94|0
1643620090000|2022-01-31 09:08:10|338.25|336.25|338.25|336.25|338.58|336.58|338.25|336.25|0
1643620100000|2022-01-31 09:08:20|338.36|336.36|337.4|335.4|338.47|336.47|337.4|335.4|0
1643620110000|2022-01-31 09:08:30|337.61|335.61|337.72|335.72|337.72|335.72|337.61|335.61|0
1643620120000|2022-01-31 09:08:40|338.04|336.04|337.82|335.82|338.04|336.04|337.61|335.61|0
1643620130000|2022-01-31 09:08:50|338.04|336.04|336.86|334.86|338.04|336.04|336.86|334.86|0
1643620140000|2022-01-31 09:09:00|336.75|334.75|336.65|334.65|336.97|334.97|336.65|334.65|0
1643620150000|2022-01-31 09:09:10|336.86|334.86|336.97|334.97|336.97|334.97|336.86|334.86|0
1643620160000|2022-01-31 09:09:20|337.18|335.18|337.4|335.4|337.4|335.4|337.18|335.18|0
1643620170000|2022-01-31 09:09:30|337.29|335.29|337.18|335.18|337.29|335.29|337.18|335.18|0
1643620180000|2022-01-31 09:09:40|337.4|335.4|337.39|335.39|337.51|335.51|337.39|335.39|0
1643620190000|2022-01-31 09:09:50|337.61|335.61|337.61|335.61|337.61|335.61|337.39|335.39|0
1643620200000|2022-01-31 09:10:00|337.39|335.39|337.18|335.18|337.39|335.39|337.18|335.18|0
1643620210000|2022-01-31 09:10:10|337.82|335.82|337.82|335.82|338.36|336.36|337.82|335.82|0
1643620220000|2022-01-31 09:10:20|337.93|335.93|338.04|336.04|338.25|336.25|337.93|335.93|0
1643620230000|2022-01-31 09:10:30|338.25|336.25|338.04|336.04|338.25|336.25|338.04|336.04|0
1643620240000|2022-01-31 09:10:40|338.25|336.25|338.04|336.04|338.25|336.25|338.04|336.04|0
1643620250000|2022-01-31 09:10:50|338.25|336.25|338.15|336.15|338.25|336.25|338.04|336.04|0
1643620260000|2022-01-31 09:11:00|338.47|336.47|338.79|336.79|338.79|336.79|338.36|336.36|0
1643620270000|2022-01-31 09:11:10|338.9|336.9|338.58|336.58|338.9|336.9|338.58|336.58|0
1643620280000|2022-01-31 09:11:20|338.68|336.68|338.47|336.47|338.9|336.9|338.47|336.47|0
1643620290000|2022-01-31 09:11:30|338.58|336.58|338.68|336.68|338.68|336.68|338.58|336.58|0
1643620300000|2022-01-31 09:11:40|338.36|336.36|338.47|336.47|338.47|336.47|338.04|336.04|0
1643620310000|2022-01-31 09:11:50|338.36|336.36|338.25|336.25|338.36|336.36|338.25|336.25|0
1643620320000|2022-01-31 09:12:00|338.68|336.68|338.58|336.58|338.68|336.68|338.25|336.25|0
1643620330000|2022-01-31 09:12:10|338.47|336.47|337.51|335.51|338.47|336.47|337.39|335.39|0
1643620340000|2022-01-31 09:12:20|337.39|335.39|337.18|335.18|337.39|335.39|336.75|334.75|0
1643620350000|2022-01-31 09:12:30|336.97|334.97|336.75|334.75|336.97|334.97|336.75|334.75|0
1643620360000|2022-01-31 09:12:40|336.97|334.97|337.08|335.08|337.18|335.18|336.75|334.75|0
1643620370000|2022-01-31 09:12:50|337.18|335.18|337.39|335.39|337.82|335.82|337.18|335.18|0
1643620380000|2022-01-31 09:13:00|337.61|335.61|337.39|335.39|337.61|335.61|337.39|335.39|0
1643620390000|2022-01-31 09:13:10|337.18|335.18|336.96|334.96|337.18|335.18|336.86|334.86|0
1643620400000|2022-01-31 09:13:20|336.75|334.75|336.32|334.32|336.75|334.75|336.11|334.11|0
1643620410000|2022-01-31 09:13:30|336.22|334.22|336.22|334.22|336.32|334.32|336.22|334.22|0
1643620420000|2022-01-31 09:13:40|336.01|334.01|336.32|334.32|336.32|334.32|336.01|334.01|0
1643620430000|2022-01-31 09:13:50|336.54|334.54|336.54|334.54|336.65|334.65|336.54|334.54|0
1643620440000|2022-01-31 09:14:00|336.65|334.65|336.65|334.65|336.75|334.75|336.54|334.54|0
1643620450000|2022-01-31 09:14:10|336.75|334.75|336.43|334.43|336.75|334.75|336.32|334.32|0
1643620460000|2022-01-31 09:14:20|336.22|334.22|336.11|334.11|336.32|334.32|336.11|334.11|0
1643620470000|2022-01-31 09:14:30|336.32|334.32|336.32|334.32|336.32|334.32|336.32|334.32|0
1643620480000|2022-01-31 09:14:40|336.22|334.22|336.11|334.11|336.22|334.22|336.11|334.11|0
1643620490000|2022-01-31 09:14:50|336.32|334.32|335.89|333.89|336.32|334.32|335.89|333.89|0
1643620500000|2022-01-31 09:15:00|336.11|334.11|336.22|334.22|336.32|334.32|336|334|0
1643620510000|2022-01-31 09:15:10|336.11|334.11|336.11|334.11|336.11|334.11|336.11|334.11|0
1643620520000|2022-01-31 09:15:20|335.89|333.89|335.89|333.89|336.11|334.11|335.89|333.89|0
1643620530000|2022-01-31 09:15:30|336.11|334.11|336.54|334.54|336.75|334.75|336.11|334.11|0
1643620540000|2022-01-31 09:15:40|336.43|334.43|336.32|334.32|336.43|334.43|336.22|334.22|0
1643620550000|2022-01-31 09:15:50|336.54|334.54|336.75|334.75|336.75|334.75|336.54|334.54|0
1643620560000|2022-01-31 09:16:00|337.18|335.18|337.18|335.18|337.18|335.18|337.18|335.18|0
1643620570000|2022-01-31 09:16:10|336.96|334.96|336.54|334.54|336.96|334.96|336.54|334.54|0
1643620580000|2022-01-31 09:16:20|336.32|334.32|336.75|334.75|336.75|334.75|336.32|334.32|0
1643620590000|2022-01-31 09:16:30|336.65|334.65|336.75|334.75|336.75|334.75|336.65|334.65|0
1643620600000|2022-01-31 09:16:40|336.53|334.53|336.43|334.43|336.65|334.65|336.43|334.43|0
1643620610000|2022-01-31 09:16:50|336.53|334.53|336.53|334.53|336.75|334.75|336.53|334.53|0
1643620620000|2022-01-31 09:17:00|336.75|334.75|337.39|335.39|337.39|335.39|336.75|334.75|0
1643620630000|2022-01-31 09:17:10|337.61|335.61|337.82|335.82|337.82|335.82|337.61|335.61|0
1643620640000|2022-01-31 09:17:20|338.03|336.03|338.46|336.46|338.46|336.46|338.03|336.03|0
1643620650000|2022-01-31 09:17:30|338.58|336.58|339.32|337.32|339.32|337.32|338.58|336.58|0
1643620660000|2022-01-31 09:17:40|339.54|337.54|339.43|337.43|339.54|337.54|339.43|337.43|0
1643620670000|2022-01-31 09:17:50|339.54|337.54|339.54|337.54|339.97|337.97|339.32|337.32|0
1643620680000|2022-01-31 09:18:00|339.65|337.65|338.36|336.36|339.75|337.75|338.36|336.36|0
1643620690000|2022-01-31 09:18:10|338.15|336.15|338.68|336.68|338.79|336.79|338.15|336.15|0
1643620700000|2022-01-31 09:18:20|338.89|336.89|338.89|336.89|339.11|337.11|338.89|336.89|0
1643620710000|2022-01-31 09:18:30|339|337|338.79|336.79|339|337|338.79|336.79|0
1643620720000|2022-01-31 09:18:40|339|337|338.89|336.89|339|337|338.79|336.79|0
1643620730000|2022-01-31 09:18:50|338.57|336.57|338.57|336.57|338.57|336.57|338.57|336.57|0
1643620740000|2022-01-31 09:19:00|338.79|336.79|339.22|337.22|339.22|337.22|338.79|336.79|0
1643620750000|2022-01-31 09:19:10|339.65|337.65|339.75|337.75|339.75|337.75|339.54|337.54|0
1643620760000|2022-01-31 09:19:20|338.89|336.89|338.15|336.15|338.89|336.89|338.15|336.15|0
1643620770000|2022-01-31 09:19:30|338.03|336.03|338.25|336.25|338.25|336.25|338.03|336.03|0
1643620780000|2022-01-31 09:19:40|337.82|335.82|337.82|335.82|337.82|335.82|337.82|335.82|0
1643620790000|2022-01-31 09:19:50|337.6|335.6|337.6|335.6|338.03|336.03|337.6|335.6|0
1643620800000|2022-01-31 09:20:00|337.82|335.82|337.82|335.82|337.82|335.82|337.6|335.6|0
1643620810000|2022-01-31 09:20:10|337.6|335.6|337.29|335.29|337.6|335.6|337.29|335.29|0
1643620820000|2022-01-31 09:20:20|337.18|335.18|337.5|335.5|337.6|335.6|337.18|335.18|0
1643620830000|2022-01-31 09:20:30|337.39|335.39|337.18|335.18|337.6|335.6|337.18|335.18|0
1643620840000|2022-01-31 09:20:40|336.96|334.96|337.18|335.18|337.18|335.18|336.96|334.96|0
1643620850000|2022-01-31 09:20:50|337.29|335.29|337.6|335.6|337.6|335.6|337.29|335.29|0
1643620860000|2022-01-31 09:21:00|337.18|335.18|337.18|335.18|337.6|335.6|337.18|335.18|0
1643620870000|2022-01-31 09:21:10|337.39|335.39|337.6|335.6|337.6|335.6|337.18|335.18|0
1643620880000|2022-01-31 09:21:20|337.5|335.5|337.18|335.18|337.5|335.5|337.18|335.18|0
1643620890000|2022-01-31 09:21:30|337.39|335.39|337.39|335.39|337.39|335.39|337.39|335.39|0
1643620900000|2022-01-31 09:21:40|337.82|335.82|337.93|335.93|337.93|335.93|337.82|335.82|0
1643620910000|2022-01-31 09:21:50|338.03|336.03|337.6|335.6|338.03|336.03|337.6|335.6|0
1643620920000|2022-01-31 09:22:00|337.82|335.82|337.82|335.82|337.82|335.82|337.6|335.6|0
1643620930000|2022-01-31 09:22:10|338.25|336.25|339.11|337.11|339.32|337.32|338.25|336.25|0
1643620940000|2022-01-31 09:22:20|339|337|339.11|337.11|339.11|337.11|339|337|0
1643620950000|2022-01-31 09:22:30|339.53|337.53|339.32|337.32|339.53|337.53|339.32|337.32|0
1643620960000|2022-01-31 09:22:40|339.53|337.53|339.53|337.53|339.53|337.53|339.32|337.32|0
1643620970000|2022-01-31 09:22:50|339.65|337.65|339.53|337.53|339.65|337.65|339.53|337.53|0
1643620980000|2022-01-31 09:23:00|339.43|337.43|339.32|337.32|339.53|337.53|339.32|337.32|0
1643620990000|2022-01-31 09:23:10|338.89|336.89|338.89|336.89|338.89|336.89|338.68|336.68|0
1643621000000|2022-01-31 09:23:20|338.68|336.68|339.32|337.32|339.32|337.32|338.68|336.68|0
1643621010000|2022-01-31 09:23:30|339.1|337.1|339.22|337.22|339.22|337.22|339.1|337.1|0
1643621020000|2022-01-31 09:23:40|339.32|337.32|340.18|338.18|340.18|338.18|339.32|337.32|0
1643621030000|2022-01-31 09:23:50|339.96|337.96|339.96|337.96|339.96|337.96|339.86|337.86|0
1643621050000|2022-01-31 09:24:10|340.18|338.18|339.75|337.75|340.18|338.18|339.75|337.75|0
1643621060000|2022-01-31 09:24:20|339.32|337.32|338.89|336.89|339.53|337.53|338.89|336.89|0
1643621070000|2022-01-31 09:24:30|339.1|337.1|338.89|336.89|339.32|337.32|338.89|336.89|0
1643621080000|2022-01-31 09:24:40|338.79|336.79|338.57|336.57|338.79|336.79|338.57|336.57|0
1643621090000|2022-01-31 09:24:50|338.46|336.46|338.89|336.89|338.89|336.89|338.46|336.46|0
1643621100000|2022-01-31 09:25:00|339.22|337.22|339.32|337.32|339.53|337.53|339.22|337.22|0
1643621110000|2022-01-31 09:25:10|339.75|337.75|339.53|337.53|339.75|337.75|339.32|337.32|0
1643621120000|2022-01-31 09:25:20|339.75|337.75|339.96|337.96|339.96|337.96|339.75|337.75|0
1643621130000|2022-01-31 09:25:30|340.18|338.18|339.96|337.96|340.18|338.18|339.96|337.96|0
1643621140000|2022-01-31 09:25:40|339.75|337.75|339.32|337.32|339.75|337.75|339.32|337.32|0
1643621150000|2022-01-31 09:25:50|339.1|337.1|339|337|339.1|337.1|338.89|336.89|0
1643621160000|2022-01-31 09:26:00|338.89|336.89|338.79|336.79|338.89|336.89|338.79|336.79|0
1643621170000|2022-01-31 09:26:10|338.67|336.67|338.89|336.89|338.89|336.89|338.67|336.67|0
1643621180000|2022-01-31 09:26:20|339.1|337.1|339.1|337.1|339.21|337.21|339.1|337.1|0
1643621190000|2022-01-31 09:26:30|338.89|336.89|338.79|336.79|339|337|338.79|336.79|0
1643621200000|2022-01-31 09:26:40|339.53|337.53|339.75|337.75|339.96|337.96|339.53|337.53|0
1643621210000|2022-01-31 09:26:50|339.86|337.86|339.75|337.75|339.86|337.86|339.75|337.75|0
1643621220000|2022-01-31 09:27:00|339.32|337.32|339.75|337.75|339.86|337.86|339.32|337.32|0
1643621230000|2022-01-31 09:27:10|339.53|337.53|339.75|337.75|339.75|337.75|339.53|337.53|0
1643621240000|2022-01-31 09:27:20|339.32|337.32|339.32|337.32|339.32|337.32|339.32|337.32|0
1643621250000|2022-01-31 09:27:30|339.21|337.21|338.57|336.57|339.21|337.21|338.36|336.36|0
1643621260000|2022-01-31 09:27:40|338.46|336.46|338.24|336.24|338.67|336.67|338.24|336.24|0
1643621270000|2022-01-31 09:27:50|338.46|336.46|338.46|336.46|338.46|336.46|338.46|336.46|0
1643621280000|2022-01-31 09:28:00|338.24|336.24|338.24|336.24|338.24|336.24|338.24|336.24|0
1643621290000|2022-01-31 09:28:10|338.14|336.14|338.14|336.14|338.24|336.24|338.03|336.03|0
1643621300000|2022-01-31 09:28:20|337.93|335.93|338.14|336.14|338.24|336.24|337.93|335.93|0
1643621310000|2022-01-31 09:28:30|338.36|336.36|338.78|336.78|338.78|336.78|338.36|336.36|0
1643621320000|2022-01-31 09:28:40|338.67|336.67|338.78|336.78|338.89|336.89|338.57|336.57|0
1643621330000|2022-01-31 09:28:50|339.1|337.1|339.75|337.75|339.75|337.75|339.1|337.1|0
1643621340000|2022-01-31 09:29:00|339.86|337.86|339.96|337.96|339.96|337.96|339.86|337.86|0
1643621350000|2022-01-31 09:29:10|339.86|337.86|339.75|337.75|339.86|337.86|339.75|337.75|0
1643621360000|2022-01-31 09:29:20|339.43|337.43|339.53|337.53|339.53|337.53|339.32|337.32|0
1643621370000|2022-01-31 09:29:30|339.1|337.1|338.89|336.89|339.1|337.1|338.89|336.89|0
1643621380000|2022-01-31 09:29:40|339.1|337.1|338.89|336.89|339.1|337.1|338.89|336.89|0
1643621390000|2022-01-31 09:29:50|338.46|336.46|338.46|336.46|338.67|336.67|338.46|336.46|0
1643621400000|2022-01-31 09:30:00|338.24|336.24|338.24|336.24|338.67|336.67|338.24|336.24|0
1643621410000|2022-01-31 09:30:10|338.46|336.46|338.03|336.03|338.67|336.67|338.03|336.03|0
1643621420000|2022-01-31 09:30:20|337.81|335.81|337.6|335.6|337.81|335.81|337.6|335.6|0
1643621430000|2022-01-31 09:30:30|337.81|335.81|337.71|335.71|337.81|335.81|337.71|335.71|0
1643621440000|2022-01-31 09:30:40|337.81|335.81|337.93|335.93|337.93|335.93|337.71|335.71|0
1643621450000|2022-01-31 09:30:50|338.89|336.89|338.67|336.67|339.21|337.21|338.67|336.67|0
1643621460000|2022-01-31 09:31:00|338.46|336.46|338.46|336.46|338.67|336.67|338.46|336.46|0
1643621470000|2022-01-31 09:31:10|338.57|336.57|338.89|336.89|338.89|336.89|338.57|336.57|0
1643621480000|2022-01-31 09:31:20|339|337|338.89|336.89|339|337|338.78|336.78|0
1643621490000|2022-01-31 09:31:30|339|337|339.1|337.1|339.1|337.1|339|337|0
1643621500000|2022-01-31 09:31:40|338.89|336.89|339.1|337.1|339.1|337.1|338.89|336.89|0
1643621510000|2022-01-31 09:31:50|339.43|337.43|339.53|337.53|339.75|337.75|339.43|337.43|0
1643621520000|2022-01-31 09:32:00|339.32|337.32|339.75|337.75|339.75|337.75|339.32|337.32|0
1643621530000|2022-01-31 09:32:10|339.86|337.86|339.1|337.1|339.86|337.86|339.1|337.1|0
1643621540000|2022-01-31 09:32:20|339.32|337.32|339.21|337.21|339.43|337.43|339.21|337.21|0
1643621550000|2022-01-31 09:32:30|339.32|337.32|339.96|337.96|339.96|337.96|339.32|337.32|0
1643621560000|2022-01-31 09:32:40|340.17|338.17|340.07|338.07|340.17|338.17|340.07|338.07|0
1643621570000|2022-01-31 09:32:50|339.96|337.96|340.6|338.6|340.6|338.6|339.96|337.96|0
1643621580000|2022-01-31 09:33:00|340.39|338.39|340.5|338.5|340.5|338.5|340.17|338.17|0
1643621590000|2022-01-31 09:33:10|341.03|339.03|341.03|339.03|341.03|339.03|341.03|339.03|0
1643621600000|2022-01-31 09:33:20|340.82|338.82|340.72|338.72|340.82|338.82|340.6|338.6|0
1643621610000|2022-01-31 09:33:30|340.39|338.39|340.6|338.6|340.72|338.72|340.39|338.39|0
1643621620000|2022-01-31 09:33:40|340.39|338.39|340.5|338.5|340.5|338.5|340.39|338.39|0
1643621630000|2022-01-31 09:33:50|340.39|338.39|339.86|337.86|340.5|338.5|339.86|337.86|0
1643621640000|2022-01-31 09:34:00|339.53|337.53|339.74|337.74|339.96|337.96|339.53|337.53|0
1643621650000|2022-01-31 09:34:10|339.96|337.96|339.74|337.74|339.96|337.96|339.74|337.74|0
1643621670000|2022-01-31 09:34:30|339.1|337.1|339.1|337.1|339.21|337.21|339.1|337.1|0
1643621680000|2022-01-31 09:34:40|339.21|337.21|339.1|337.1|339.21|337.21|339.1|337.1|0
1643621690000|2022-01-31 09:34:50|338.88|336.88|339|337|339|337|338.88|336.88|0
1643621700000|2022-01-31 09:35:00|338.88|336.88|338.46|336.46|339|337|338.46|336.46|0
1643621710000|2022-01-31 09:35:10|338.67|336.67|337.6|335.6|338.67|336.67|337.6|335.6|0
1643621720000|2022-01-31 09:35:20|337.81|335.81|337.6|335.6|337.81|335.81|337.6|335.6|0
1643621730000|2022-01-31 09:35:30|337.38|335.38|337.17|335.17|337.38|335.38|337.17|335.17|0
1643621740000|2022-01-31 09:35:40|337.38|335.38|337.38|335.38|337.38|335.38|337.28|335.28|0
1643621750000|2022-01-31 09:35:50|336.95|334.95|337.17|335.17|337.17|335.17|336.95|334.95|0
1643621760000|2022-01-31 09:36:00|336.95|334.95|337.17|335.17|337.17|335.17|336.95|334.95|0
1643621770000|2022-01-31 09:36:10|337.38|335.38|337.17|335.17|337.38|335.38|337.17|335.17|0
1643621780000|2022-01-31 09:36:20|336.74|334.74|336.53|334.53|336.74|334.74|336.53|334.53|0
1643621790000|2022-01-31 09:36:30|336.31|334.31|336.74|334.74|336.74|334.74|336.31|334.31|0
1643621800000|2022-01-31 09:36:40|336.95|334.95|336.95|334.95|337.17|335.17|336.95|334.95|0
1643621810000|2022-01-31 09:36:50|337.28|335.28|337.49|335.49|337.49|335.49|337.28|335.28|0
1643621820000|2022-01-31 09:37:00|337.38|335.38|336.95|334.95|337.38|335.38|336.95|334.95|0
1643621830000|2022-01-31 09:37:10|337.17|335.17|337.17|335.17|337.17|335.17|337.17|335.17|0
1643621840000|2022-01-31 09:37:20|336.95|334.95|337.06|335.06|337.17|335.17|336.95|334.95|0
1643621850000|2022-01-31 09:37:30|336.74|334.74|336.74|334.74|336.74|334.74|336.64|334.64|0
1643621860000|2022-01-31 09:37:40|336.95|334.95|336.95|334.95|336.95|334.95|336.95|334.95|0
1643621870000|2022-01-31 09:37:50|336.74|334.74|337.92|335.92|337.92|335.92|336.74|334.74|0
1643621880000|2022-01-31 09:38:00|338.14|336.14|338.35|336.35|338.35|336.35|338.14|336.14|0
1643621890000|2022-01-31 09:38:10|338.24|336.24|337.81|335.81|338.24|336.24|337.71|335.71|0
1643621900000|2022-01-31 09:38:20|338.02|336.02|337.81|335.81|338.02|336.02|337.71|335.71|0
1643621910000|2022-01-31 09:38:30|338.02|336.02|338.57|336.57|338.57|336.57|338.02|336.02|0
1643621920000|2022-01-31 09:38:40|338.78|336.78|338.88|336.88|338.88|336.88|338.78|336.78|0
1643621930000|2022-01-31 09:38:50|338.67|336.67|338.45|336.45|338.67|336.67|338.45|336.45|0
1643621940000|2022-01-31 09:39:00|338.57|336.57|338.45|336.45|338.67|336.67|338.45|336.45|0
1643621950000|2022-01-31 09:39:10|338.24|336.24|338.45|336.45|338.45|336.45|338.24|336.24|0
1643621960000|2022-01-31 09:39:20|338.56|336.56|338.56|336.56|338.56|336.56|338.56|336.56|0
1643621970000|2022-01-31 09:39:30|338.67|336.67|338.45|336.45|338.67|336.67|338.24|336.24|0
1643621980000|2022-01-31 09:39:40|338.24|336.24|338.24|336.24|338.24|336.24|338.24|336.24|0
1643621990000|2022-01-31 09:39:50|337.6|335.6|337.6|335.6|337.6|335.6|337.6|335.6|0
1643622000000|2022-01-31 09:40:00|337.81|335.81|337.6|335.6|337.81|335.81|337.6|335.6|0
1643622010000|2022-01-31 09:40:10|337.81|335.81|337.81|335.81|337.81|335.81|337.59|335.59|0
1643622020000|2022-01-31 09:40:20|337.92|335.92|338.02|336.02|338.02|336.02|337.81|335.81|0
1643622030000|2022-01-31 09:40:30|338.14|336.14|338.02|336.02|338.14|336.14|338.02|336.02|0
1643622040000|2022-01-31 09:40:40|338.24|336.24|338.45|336.45|338.45|336.45|338.24|336.24|0
1643622060000|2022-01-31 09:41:00|338.67|336.67|338.45|336.45|338.67|336.67|338.45|336.45|0
1643622070000|2022-01-31 09:41:10|338.56|336.56|338.45|336.45|338.56|336.56|338.45|336.45|0
1643622080000|2022-01-31 09:41:20|338.02|336.02|338.24|336.24|338.24|336.24|338.02|336.02|0
1643622090000|2022-01-31 09:41:30|338.02|336.02|338.02|336.02|338.24|336.24|338.02|336.02|0
1643622100000|2022-01-31 09:41:40|337.81|335.81|337.81|335.81|338.02|336.02|337.81|335.81|0
1643622110000|2022-01-31 09:41:50|338.02|336.02|337.92|335.92|338.02|336.02|337.81|335.81|0
1643622120000|2022-01-31 09:42:00|338.24|336.24|339.1|337.1|339.1|337.1|338.24|336.24|0
1643622130000|2022-01-31 09:42:10|338.88|336.88|338.88|336.88|338.88|336.88|338.88|336.88|0
1643622140000|2022-01-31 09:42:20|338.45|336.45|337.81|335.81|338.88|336.88|337.81|335.81|0
1643622150000|2022-01-31 09:42:30|338.02|336.02|337.59|335.59|338.02|336.02|337.59|335.59|0
1643622160000|2022-01-31 09:42:40|338.24|336.24|337.49|335.49|338.24|336.24|337.38|335.38|0
1643622170000|2022-01-31 09:42:50|337.38|335.38|337.06|335.06|337.38|335.38|337.06|335.06|0
1643622180000|2022-01-31 09:43:00|337.17|335.17|337.16|335.16|337.17|335.17|336.95|334.95|0
1643622190000|2022-01-31 09:43:10|337.06|335.06|336.95|334.95|337.06|335.06|336.95|334.95|0
1643622200000|2022-01-31 09:43:20|336.52|334.52|336.52|334.52|336.74|334.74|336.52|334.52|0
1643622210000|2022-01-31 09:43:30|336.31|334.31|336.95|334.95|336.95|334.95|336.31|334.31|0
1643622220000|2022-01-31 09:43:40|337.38|335.38|337.38|335.38|337.38|335.38|337.16|335.16|0
1643622240000|2022-01-31 09:44:00|337.28|335.28|337.81|335.81|337.81|335.81|337.16|335.16|0
1643622250000|2022-01-31 09:44:10|338.02|336.02|338.67|336.67|338.67|336.67|338.02|336.02|0
1643622260000|2022-01-31 09:44:20|338.99|336.99|339.95|337.95|339.95|337.95|338.99|336.99|0
1643622270000|2022-01-31 09:44:30|340.38|338.38|340.6|338.6|340.6|338.6|340.38|338.38|0
1643622280000|2022-01-31 09:44:40|340.38|338.38|340.28|338.28|340.38|338.38|340.17|338.17|0
1643622290000|2022-01-31 09:44:50|340.38|338.38|340.6|338.6|340.6|338.6|340.28|338.28|0
1643622300000|2022-01-31 09:45:00|340.38|338.38|340.17|338.17|340.38|338.38|339.95|337.95|0
1643622310000|2022-01-31 09:45:10|340.28|338.28|339.74|337.74|340.28|338.28|339.52|337.52|0
1643622320000|2022-01-31 09:45:20|339.95|337.95|339.74|337.74|339.95|337.95|339.74|337.74|0
1643622330000|2022-01-31 09:45:30|339.85|337.85|340.6|338.6|340.6|338.6|339.85|337.85|0
1643622340000|2022-01-31 09:45:40|340.38|338.38|340.17|338.17|340.38|338.38|340.07|338.07|0
1643622350000|2022-01-31 09:45:50|339.95|337.95|340.38|338.38|340.38|338.38|339.95|337.95|0
1643622360000|2022-01-31 09:46:00|340.28|338.28|340.38|338.38|340.38|338.38|340.28|338.28|0
1643622370000|2022-01-31 09:46:10|340.17|338.17|340.17|338.17|340.38|338.38|340.17|338.17|0
1643622380000|2022-01-31 09:46:20|340.28|338.28|340.28|338.28|340.28|338.28|340.28|338.28|0
1643622390000|2022-01-31 09:46:30|340.38|338.38|339.74|337.74|340.38|338.38|339.74|337.74|0
1643622400000|2022-01-31 09:46:40|339.64|337.64|339.74|337.74|339.74|337.74|339.64|337.64|0
1643622410000|2022-01-31 09:46:50|339.64|337.64|339.52|337.52|339.64|337.64|339.52|337.52|0
1643622420000|2022-01-31 09:47:00|338.88|336.88|338.88|336.88|339.09|337.09|338.88|336.88|0
1643622430000|2022-01-31 09:47:10|338.66|336.66|338.35|336.35|338.66|336.66|338.35|336.35|0
1643622440000|2022-01-31 09:47:20|338.24|336.24|338.45|336.45|338.45|336.45|338.24|336.24|0
1643622450000|2022-01-31 09:47:30|338.23|336.23|338.66|336.66|338.66|336.66|338.23|336.23|0
1643622460000|2022-01-31 09:47:40|338.45|336.45|338.02|336.02|338.45|336.45|338.02|336.02|0
1643622470000|2022-01-31 09:47:50|337.81|335.81|338.13|336.13|338.23|336.23|337.81|335.81|0
1643622480000|2022-01-31 09:48:00|338.23|336.23|338.45|336.45|338.45|336.45|338.23|336.23|0
1643622490000|2022-01-31 09:48:10|338.56|336.56|339.09|337.09|339.09|337.09|338.45|336.45|0
1643622500000|2022-01-31 09:48:20|338.88|336.88|338.02|336.02|338.88|336.88|338.02|336.02|0
1643622510000|2022-01-31 09:48:30|337.81|335.81|338.45|336.45|338.45|336.45|337.81|335.81|0
1643622520000|2022-01-31 09:48:40|338.66|336.66|339.31|337.31|339.31|337.31|338.66|336.66|0
1643622530000|2022-01-31 09:48:50|338.99|336.99|339.09|337.09|339.09|337.09|338.99|336.99|0
1643622540000|2022-01-31 09:49:00|339.31|337.31|339.95|337.95|339.95|337.95|339.31|337.31|0
1643622550000|2022-01-31 09:49:10|339.74|337.74|339.74|337.74|339.95|337.95|339.74|337.74|0
1643622560000|2022-01-31 09:49:20|339.95|337.95|339.95|337.95|339.95|337.95|339.95|337.95|0
1643622570000|2022-01-31 09:49:30|339.74|337.74|340.06|338.06|340.17|338.17|339.74|337.74|0
1643622580000|2022-01-31 09:49:40|339.95|337.95|339.95|337.95|339.95|337.95|339.74|337.74|0
1643622590000|2022-01-31 09:49:50|339.85|337.85|339.85|337.85|339.95|337.95|339.85|337.85|0
1643622600000|2022-01-31 09:50:00|339.95|337.95|339.95|337.95|340.38|338.38|339.95|337.95|0
1643622610000|2022-01-31 09:50:10|340.17|338.17|339.95|337.95|340.17|338.17|339.95|337.95|0
1643622620000|2022-01-31 09:50:20|340.17|338.17|339.74|337.74|340.17|338.17|339.74|337.74|0
1643622630000|2022-01-31 09:50:30|339.85|337.85|339.52|337.52|339.85|337.85|339.52|337.52|0
1643622640000|2022-01-31 09:50:40|339.74|337.74|340.17|338.17|340.38|338.38|339.74|337.74|0
1643622650000|2022-01-31 09:50:50|340.38|338.38|340.17|338.17|340.38|338.38|340.17|338.17|0
1643622660000|2022-01-31 09:51:00|340.38|338.38|341.46|339.46|341.46|339.46|340.38|338.38|0
1643622670000|2022-01-31 09:51:10|341.67|339.67|341.46|339.46|341.67|339.67|341.46|339.46|0
1643622680000|2022-01-31 09:51:20|341.35|339.35|341.24|339.24|341.35|339.35|341.24|339.24|0
1643622690000|2022-01-31 09:51:30|341.46|339.46|341.46|339.46|341.46|339.46|341.46|339.46|0
1643622700000|2022-01-31 09:51:40|341.24|339.24|341.46|339.46|341.46|339.46|341.14|339.14|0
1643622710000|2022-01-31 09:51:50|341.24|339.24|341.46|339.46|341.46|339.46|341.24|339.24|0
1643622720000|2022-01-31 09:52:00|341.35|339.35|341.24|339.24|341.46|339.46|341.24|339.24|0
1643622730000|2022-01-31 09:52:10|341.46|339.46|341.46|339.46|341.67|339.67|341.46|339.46|0
1643622740000|2022-01-31 09:52:20|341.67|339.67|344.04|342.04|344.04|342.04|341.67|339.67|0
1643622750000|2022-01-31 09:52:30|344.16|342.16|343.61|341.61|344.16|342.16|343.61|341.61|0
1643622760000|2022-01-31 09:52:40|343.72|341.72|343.83|341.83|343.83|341.83|343.61|341.61|0
1643622770000|2022-01-31 09:52:50|343.72|341.72|343.61|341.61|343.72|341.72|343.4|341.4|0
1643622780000|2022-01-31 09:53:00|343.83|341.83|344.69|342.69|344.69|342.69|343.83|341.83|0
1643622790000|2022-01-31 09:53:10|345.02|343.02|345.77|343.77|345.99|343.99|345.02|343.02|0
1643622800000|2022-01-31 09:53:20|345.56|343.56|345.77|343.77|345.77|343.77|345.56|343.56|0
1643622810000|2022-01-31 09:53:30|345.56|343.56|345.88|343.88|345.99|343.99|345.56|343.56|0
1643622820000|2022-01-31 09:53:40|345.99|343.99|345.12|343.12|345.99|343.99|345.12|343.12|0
1643622830000|2022-01-31 09:53:50|345.77|343.77|345.77|343.77|345.77|343.77|345.56|343.56|0
1643622840000|2022-01-31 09:54:00|345.45|343.45|344.91|342.91|345.45|343.45|344.69|342.69|0
1643622850000|2022-01-31 09:54:10|345.45|343.45|345.12|343.12|345.45|343.45|344.91|342.91|0
1643622860000|2022-01-31 09:54:20|344.91|342.91|344.91|342.91|344.91|342.91|344.69|342.69|0
1643622870000|2022-01-31 09:54:30|344.69|342.69|344.91|342.91|344.91|342.91|344.69|342.69|0
1643622880000|2022-01-31 09:54:40|344.69|342.69|344.69|342.69|344.8|342.8|344.69|342.69|0
1643622890000|2022-01-31 09:54:50|344.91|342.91|344.69|342.69|345.12|343.12|344.69|342.69|0
1643622900000|2022-01-31 09:55:00|344.91|342.91|344.91|342.91|345.02|343.02|344.91|342.91|0
1643622910000|2022-01-31 09:55:10|345.77|343.77|346.85|344.85|346.85|344.85|345.77|343.77|0
1643622920000|2022-01-31 09:55:20|346.64|344.64|345.77|343.77|346.85|344.85|345.77|343.77|0
1643622930000|2022-01-31 09:55:30|345.99|343.99|346.1|344.1|346.1|344.1|345.77|343.77|0
1643622940000|2022-01-31 09:55:40|345.88|343.88|345.34|343.34|346.2|344.2|345.34|343.34|0
1643622950000|2022-01-31 09:55:50|345.02|343.02|344.91|342.91|345.12|343.12|344.91|342.91|0
1643622960000|2022-01-31 09:56:00|344.69|342.69|344.04|342.04|344.69|342.69|344.04|342.04|0
1643622970000|2022-01-31 09:56:10|344.47|342.47|344.47|342.47|344.47|342.47|344.26|342.26|0
1643622980000|2022-01-31 09:56:20|344.69|342.69|344.69|342.69|344.69|342.69|344.69|342.69|0
1643622990000|2022-01-31 09:56:30|344.47|342.47|344.69|342.69|344.69|342.69|344.47|342.47|0
1643623000000|2022-01-31 09:56:40|344.59|342.59|344.59|342.59|344.59|342.59|344.59|342.59|0
1643623010000|2022-01-31 09:56:50|344.26|342.26|344.04|342.04|344.26|342.26|344.04|342.04|0
1643623020000|2022-01-31 09:57:00|344.26|342.26|344.26|342.26|344.26|342.26|344.26|342.26|0
1643623030000|2022-01-31 09:57:10|344.47|342.47|344.26|342.26|344.47|342.47|344.26|342.26|0
1643623040000|2022-01-31 09:57:20|344.8|342.8|344.9|342.9|344.9|342.9|344.69|342.69|0
1643623050000|2022-01-31 09:57:30|344.8|342.8|344.9|342.9|344.9|342.9|344.8|342.8|0
1643623060000|2022-01-31 09:57:40|344.69|342.69|344.8|342.8|345.12|343.12|344.69|342.69|0
1643623070000|2022-01-31 09:57:50|344.69|342.69|344.9|342.9|344.9|342.9|344.69|342.69|0
1643623080000|2022-01-31 09:58:00|344.69|342.69|344.26|342.26|344.69|342.69|344.26|342.26|0
1643623090000|2022-01-31 09:58:10|344.04|342.04|344.04|342.04|344.04|342.04|344.04|342.04|0
1643623100000|2022-01-31 09:58:20|344.26|342.26|344.69|342.69|344.9|342.9|344.26|342.26|0
1643623110000|2022-01-31 09:58:30|344.26|342.26|343.82|341.82|344.26|342.26|343.82|341.82|0
1643623120000|2022-01-31 09:58:40|343.61|341.61|343.61|341.61|343.61|341.61|343.61|341.61|0
1643623130000|2022-01-31 09:58:50|343.39|341.39|343.18|341.18|343.39|341.39|343.18|341.18|0
1643623140000|2022-01-31 09:59:00|343.29|341.29|343.18|341.18|343.29|341.29|342.96|340.96|0
1643623150000|2022-01-31 09:59:10|343.07|341.07|342.75|340.75|343.07|341.07|342.75|340.75|0
1643623160000|2022-01-31 09:59:20|343.18|341.18|342.96|340.96|343.18|341.18|342.96|340.96|0
1643623170000|2022-01-31 09:59:30|343.18|341.18|343.18|341.18|343.18|341.18|343.18|341.18|0
1643623180000|2022-01-31 09:59:40|342.75|340.75|342.53|340.53|342.75|340.75|342.53|340.53|0
1643623190000|2022-01-31 09:59:50|342.31|340.31|342.1|340.1|342.31|340.31|342.1|340.1|0
1643623200000|2022-01-31 10:00:00|341.88|339.88|342.31|340.31|342.31|340.31|341.88|339.88|0
1643623210000|2022-01-31 10:00:10|342.53|340.53|342.53|340.53|342.53|340.53|342.31|340.31|0
1643623220000|2022-01-31 10:00:20|342.64|340.64|343.07|341.07|343.07|341.07|342.64|340.64|0
1643623230000|2022-01-31 10:00:30|343.18|341.18|342.75|340.75|343.18|341.18|342.75|340.75|0
1643623240000|2022-01-31 10:00:40|343.39|341.39|343.39|341.39|343.39|341.39|343.29|341.29|0
1643623250000|2022-01-31 10:00:50|343.29|341.29|343.39|341.39|343.39|341.39|343.18|341.18|0
1643623260000|2022-01-31 10:01:00|343.18|341.18|342.74|340.74|343.18|341.18|342.74|340.74|0
1643623270000|2022-01-31 10:01:10|342.53|340.53|342.74|340.74|342.74|340.74|342.53|340.53|0
1643623280000|2022-01-31 10:01:20|342.64|340.64|342.74|340.74|342.96|340.96|342.64|340.64|0
1643623290000|2022-01-31 10:01:30|342.96|340.96|342.74|340.74|342.96|340.96|342.74|340.74|0
1643623300000|2022-01-31 10:01:40|342.86|340.86|342.74|340.74|342.86|340.86|342.74|340.74|0
1643623310000|2022-01-31 10:01:50|342.86|340.86|342.96|340.96|342.96|340.96|342.74|340.74|0
1643623320000|2022-01-31 10:02:00|342.53|340.53|342.21|340.21|342.53|340.53|342.21|340.21|0
1643623330000|2022-01-31 10:02:10|342.53|340.53|342.53|340.53|342.53|340.53|342.43|340.43|0
1643623340000|2022-01-31 10:02:20|343.29|341.29|343.82|341.82|343.82|341.82|343.18|341.18|0
1643623350000|2022-01-31 10:02:30|344.04|342.04|344.04|342.04|344.04|342.04|344.04|342.04|0
1643623360000|2022-01-31 10:02:40|344.25|342.25|344.25|342.25|344.25|342.25|344.25|342.25|0
1643623370000|2022-01-31 10:02:50|344.04|342.04|344.04|342.04|344.04|342.04|344.04|342.04|0
1643623380000|2022-01-31 10:03:00|343.82|341.82|343.82|341.82|343.82|341.82|343.82|341.82|0
1643623390000|2022-01-31 10:03:10|343.61|341.61|343.39|341.39|343.61|341.61|343.39|341.39|0
1643623400000|2022-01-31 10:03:20|343.61|341.61|343.39|341.39|343.61|341.61|343.39|341.39|0
1643623410000|2022-01-31 10:03:30|343.5|341.5|342.74|340.74|343.5|341.5|342.53|340.53|0
1643623420000|2022-01-31 10:03:40|342.64|340.64|342.96|340.96|342.96|340.96|342.64|340.64|0
1643623430000|2022-01-31 10:03:50|342.74|340.74|342.53|340.53|342.74|340.74|342.31|340.31|0
1643623440000|2022-01-31 10:04:00|342.64|340.64|342.53|340.53|342.74|340.74|342.53|340.53|0
1643623450000|2022-01-31 10:04:10|342.64|340.64|342.21|340.21|342.74|340.74|342.21|340.21|0
1643623460000|2022-01-31 10:04:20|342.1|340.1|341.88|339.88|342.21|340.21|341.88|339.88|0
1643623470000|2022-01-31 10:04:30|341.67|339.67|341.67|339.67|341.88|339.88|341.67|339.67|0
1643623480000|2022-01-31 10:04:40|341.56|339.56|341.56|339.56|341.56|339.56|341.56|339.56|0
1643623490000|2022-01-31 10:04:50|341.45|339.45|341.45|339.45|341.45|339.45|341.24|339.24|0
1643623500000|2022-01-31 10:05:00|341.35|339.35|341.45|339.45|341.45|339.45|341.02|339.02|0
1643623510000|2022-01-31 10:05:10|341.67|339.67|341.45|339.45|341.67|339.67|341.45|339.45|0
1643623520000|2022-01-31 10:05:20|341.67|339.67|342.53|340.53|342.53|340.53|341.67|339.67|0
1643623530000|2022-01-31 10:05:30|342.74|340.74|342.53|340.53|342.74|340.74|342.53|340.53|0
1643623540000|2022-01-31 10:05:40|342.31|340.31|342.53|340.53|342.64|340.64|342.31|340.31|0
1643623550000|2022-01-31 10:05:50|342.31|340.31|342.31|340.31|342.31|340.31|342.1|340.1|0
1643623560000|2022-01-31 10:06:00|342.1|340.1|342.1|340.1|342.21|340.21|341.99|339.99|0
1643623570000|2022-01-31 10:06:10|342.31|340.31|342.53|340.53|342.53|340.53|342.31|340.31|0
1643623580000|2022-01-31 10:06:20|342.64|340.64|343.29|341.29|343.29|341.29|342.64|340.64|0
1643623590000|2022-01-31 10:06:30|343.5|341.5|342.74|340.74|343.5|341.5|342.74|340.74|0
1643623600000|2022-01-31 10:06:40|342.64|340.64|342.96|340.96|342.96|340.96|342.64|340.64|0
1643623610000|2022-01-31 10:06:50|342.74|340.74|342.53|340.53|342.74|340.74|342.53|340.53|0
1643623620000|2022-01-31 10:07:00|342.85|340.85|342.85|340.85|342.85|340.85|342.42|340.42|0
1643623630000|2022-01-31 10:07:10|342.74|340.74|342.85|340.85|342.85|340.85|342.74|340.74|0
1643623640000|2022-01-31 10:07:20|343.6|341.6|343.82|341.82|344.04|342.04|343.6|341.6|0
1643623650000|2022-01-31 10:07:30|343.6|341.6|343.6|341.6|343.6|341.6|343.6|341.6|0
1643623660000|2022-01-31 10:07:40|343.72|341.72|343.82|341.82|343.82|341.82|343.6|341.6|0
1643623670000|2022-01-31 10:07:50|344.25|342.25|345.55|343.55|345.55|343.55|344.25|342.25|0
1643623680000|2022-01-31 10:08:00|345.33|343.33|345.23|343.23|345.33|343.33|345.23|343.23|0
1643623690000|2022-01-31 10:08:10|345.33|343.33|345.01|343.01|345.33|343.33|345.01|343.01|0
1643623700000|2022-01-31 10:08:20|344.47|342.47|343.93|341.93|344.47|342.47|343.93|341.93|0
1643623710000|2022-01-31 10:08:30|343.82|341.82|343.72|341.72|343.82|341.82|343.6|341.6|0
1643623720000|2022-01-31 10:08:40|343.82|341.82|344.9|342.9|344.9|342.9|343.82|341.82|0
1643623730000|2022-01-31 10:08:50|344.8|342.8|344.68|342.68|344.8|342.8|344.68|342.68|0
1643623740000|2022-01-31 10:09:00|344.8|342.8|344.25|342.25|344.8|342.8|344.25|342.25|0
1643623750000|2022-01-31 10:09:10|344.04|342.04|344.25|342.25|344.25|342.25|344.04|342.04|0
1643623760000|2022-01-31 10:09:20|344.04|342.04|343.82|341.82|344.04|342.04|343.82|341.82|0
1643623770000|2022-01-31 10:09:30|343.6|341.6|343.6|341.6|343.6|341.6|343.39|341.39|0
1643623780000|2022-01-31 10:09:40|343.82|341.82|344.47|342.47|344.47|342.47|343.82|341.82|0
1643623790000|2022-01-31 10:09:50|344.25|342.25|344.25|342.25|344.25|342.25|344.04|342.04|0
1643623800000|2022-01-31 10:10:00|344.47|342.47|344.25|342.25|344.47|342.47|344.25|342.25|0
1643623810000|2022-01-31 10:10:10|344.47|342.47|344.58|342.58|344.68|342.68|344.47|342.47|0
1643623820000|2022-01-31 10:10:20|344.68|342.68|344.9|342.9|344.9|342.9|344.68|342.68|0
1643623830000|2022-01-31 10:10:30|345.12|343.12|345.33|343.33|345.33|343.33|345.12|343.12|0
1643623840000|2022-01-31 10:10:40|345.55|343.55|345.66|343.66|345.66|343.66|345.55|343.55|0
1643623850000|2022-01-31 10:10:50|345.76|343.76|345.55|343.55|345.76|343.76|345.55|343.55|0
1643623860000|2022-01-31 10:11:00|345.98|343.98|347.28|345.28|347.28|345.28|345.98|343.98|0
1643623870000|2022-01-31 10:11:10|347.71|345.71|347.06|345.06|347.71|345.71|347.06|345.06|0
1643623880000|2022-01-31 10:11:20|346.96|344.96|346.96|344.96|347.06|345.06|346.96|344.96|0
1643623890000|2022-01-31 10:11:30|346.85|344.85|346.85|344.85|346.85|344.85|346.41|344.41|0
1643623900000|2022-01-31 10:11:40|347.5|345.5|347.06|345.06|347.5|345.5|346.85|344.85|0
1643623910000|2022-01-31 10:11:50|347.39|345.39|348.15|346.15|348.15|346.15|347.39|345.39|0
1643623920000|2022-01-31 10:12:00|348.36|346.36|347.93|345.93|348.36|346.36|347.93|345.93|0
1643623930000|2022-01-31 10:12:10|348.04|346.04|347.93|345.93|348.04|346.04|347.82|345.82|0
1643623940000|2022-01-31 10:12:20|347.82|345.82|348.14|346.14|348.36|346.36|347.82|345.82|0
1643623950000|2022-01-31 10:12:30|347.49|345.49|347.93|345.93|347.93|345.93|347.49|345.49|0
1643623960000|2022-01-31 10:12:40|347.71|345.71|347.82|345.82|347.82|345.82|347.71|345.71|0
1643623970000|2022-01-31 10:12:50|348.26|346.26|348.14|346.14|348.36|346.36|348.14|346.14|0
1643623980000|2022-01-31 10:13:00|348.26|346.26|347.82|345.82|348.26|346.26|347.82|345.82|0
1643623990000|2022-01-31 10:13:10|347.71|345.71|347.28|345.28|347.71|345.71|347.28|345.28|0
1643624000000|2022-01-31 10:13:20|347.17|345.17|346.84|344.84|347.17|345.17|346.84|344.84|0
1643624010000|2022-01-31 10:13:30|347.28|345.28|348.58|346.58|348.58|346.58|347.28|345.28|0
1643624020000|2022-01-31 10:13:40|348.8|346.8|348.36|346.36|348.8|346.8|348.36|346.36|0
1643624030000|2022-01-31 10:13:50|348.14|346.14|347.93|345.93|348.14|346.14|347.93|345.93|0
1643624040000|2022-01-31 10:14:00|347.49|345.49|347.06|345.06|347.49|345.49|346.96|344.96|0
1643624050000|2022-01-31 10:14:10|346.84|344.84|346.19|344.19|346.84|344.84|346.19|344.19|0
1643624060000|2022-01-31 10:14:20|345.98|343.98|345.23|343.23|345.98|343.98|345.23|343.23|0
1643624070000|2022-01-31 10:14:30|345.55|343.55|345.33|343.33|345.55|343.55|345.33|343.33|0
1643624080000|2022-01-31 10:14:40|345.44|343.44|345.44|343.44|345.55|343.55|345.33|343.33|0
1643624090000|2022-01-31 10:14:50|345.55|343.55|345.33|343.33|345.55|343.55|345.33|343.33|0
1643624100000|2022-01-31 10:15:00|345.44|343.44|344.9|342.9|345.55|343.55|344.9|342.9|0
1643624110000|2022-01-31 10:15:10|345.11|343.11|344.46|342.46|345.11|343.11|344.46|342.46|0
1643624120000|2022-01-31 10:15:20|344.03|342.03|343.6|341.6|344.03|342.03|343.6|341.6|0
1643624130000|2022-01-31 10:15:30|343.82|341.82|343.39|341.39|343.82|341.82|343.39|341.39|0
1643624150000|2022-01-31 10:15:50|343.5|341.5|343.39|341.39|343.5|341.5|343.39|341.39|0
1643624160000|2022-01-31 10:16:00|343.17|341.17|342.85|340.85|343.17|341.17|342.85|340.85|0
1643624170000|2022-01-31 10:16:10|343.17|341.17|342.95|340.95|343.17|341.17|342.95|340.95|0
1643624180000|2022-01-31 10:16:20|343.17|341.17|343.17|341.17|343.17|341.17|343.17|341.17|0
1643624190000|2022-01-31 10:16:30|342.95|340.95|342.63|340.63|342.95|340.95|342.52|340.52|0
1643624200000|2022-01-31 10:16:40|342.52|340.52|342.63|340.63|342.63|340.63|342.52|340.52|0
1643624210000|2022-01-31 10:16:50|342.74|340.74|342.74|340.74|342.85|340.85|342.74|340.74|0
1643624220000|2022-01-31 10:17:00|342.85|340.85|343.17|341.17|343.17|341.17|342.85|340.85|0
1643624230000|2022-01-31 10:17:10|343.07|341.07|343.38|341.38|343.38|341.38|343.07|341.07|0
1643624240000|2022-01-31 10:17:20|343.82|341.82|343.82|341.82|343.82|341.82|343.5|341.5|0
1643624250000|2022-01-31 10:17:30|344.03|342.03|343.6|341.6|344.25|342.25|343.6|341.6|0
1643624260000|2022-01-31 10:17:40|343.38|341.38|343.6|341.6|343.6|341.6|343.38|341.38|0
1643624270000|2022-01-31 10:17:50|343.82|341.82|344.03|342.03|344.25|342.25|343.82|341.82|0
1643624280000|2022-01-31 10:18:00|344.25|342.25|343.38|341.38|344.25|342.25|343.38|341.38|0
1643624290000|2022-01-31 10:18:10|343.5|341.5|343.6|341.6|343.6|341.6|343.5|341.5|0
1643624300000|2022-01-31 10:18:20|343.38|341.38|343.93|341.93|344.03|342.03|343.38|341.38|0
1643624310000|2022-01-31 10:18:30|343.82|341.82|343.82|341.82|344.03|342.03|343.82|341.82|0
1643624320000|2022-01-31 10:18:40|344.03|342.03|344.25|342.25|344.46|342.46|344.03|342.03|0
1643624330000|2022-01-31 10:18:50|344.36|342.36|344.68|342.68|344.68|342.68|344.36|342.36|0
1643624350000|2022-01-31 10:19:10|345.33|343.33|344.46|342.46|345.33|343.33|344.46|342.46|0
1643624360000|2022-01-31 10:19:20|344.68|342.68|344.03|342.03|344.68|342.68|344.03|342.03|0
1643624370000|2022-01-31 10:19:30|343.82|341.82|343.82|341.82|343.82|341.82|343.38|341.38|0
1643624380000|2022-01-31 10:19:40|343.71|341.71|343.38|341.38|343.71|341.71|343.38|341.38|0
1643624390000|2022-01-31 10:19:50|344.03|342.03|344.25|342.25|344.25|342.25|344.03|342.03|0
1643624400000|2022-01-31 10:20:00|344.46|342.46|345.01|343.01|345.01|343.01|344.46|342.46|0
1643624410000|2022-01-31 10:20:10|345.11|343.11|345.54|343.54|345.54|343.54|344.89|342.89|0
1643624420000|2022-01-31 10:20:20|345.76|343.76|345.66|343.66|345.76|343.76|345.54|343.54|0
1643624430000|2022-01-31 10:20:30|345.54|343.54|345.44|343.44|345.54|343.54|345.44|343.44|0
1643624440000|2022-01-31 10:20:40|345.33|343.33|344.46|342.46|345.33|343.33|344.46|342.46|0
1643624450000|2022-01-31 10:20:50|344.25|342.25|343.81|341.81|344.25|342.25|343.81|341.81|0
1643624460000|2022-01-31 10:21:00|344.03|342.03|344.14|342.14|344.14|342.14|344.03|342.03|0
1643624470000|2022-01-31 10:21:10|343.81|341.81|344.36|342.36|344.36|342.36|343.6|341.6|0
1643624480000|2022-01-31 10:21:20|344.46|342.46|344.25|342.25|344.46|342.46|344.25|342.25|0
1643624490000|2022-01-31 10:21:30|344.46|342.46|344.03|342.03|344.46|342.46|344.03|342.03|0
1643624510000|2022-01-31 10:21:50|344.25|342.25|344.68|342.68|344.68|342.68|344.25|342.25|0
1643624520000|2022-01-31 10:22:00|344.79|342.79|345.11|343.11|345.11|343.11|344.68|342.68|0
1643624530000|2022-01-31 10:22:10|345.97|343.97|346.41|344.41|346.62|344.62|345.97|343.97|0
1643624540000|2022-01-31 10:22:20|346.84|344.84|346.62|344.62|346.84|344.84|346.41|344.41|0
1643624550000|2022-01-31 10:22:30|346.84|344.84|347.39|345.39|347.39|345.39|346.84|344.84|0
1643624560000|2022-01-31 10:22:40|347.49|345.49|347.27|345.27|347.49|345.49|347.27|345.27|0
1643624570000|2022-01-31 10:22:50|347.71|345.71|347.82|345.82|347.92|345.92|347.71|345.71|0
1643624580000|2022-01-31 10:23:00|347.71|345.71|348.79|346.79|348.79|346.79|347.71|345.71|0
1643624590000|2022-01-31 10:23:10|348.57|346.57|347.71|345.71|348.57|346.57|347.71|345.71|0
1643624600000|2022-01-31 10:23:20|347.92|345.92|347.82|345.82|347.92|345.92|347.49|345.49|0
1643624610000|2022-01-31 10:23:30|347.49|345.49|347.27|345.27|347.49|345.49|347.17|345.17|0
1643624620000|2022-01-31 10:23:40|347.17|345.17|346.41|344.41|347.17|345.17|346.41|344.41|0
1643624630000|2022-01-31 10:23:50|346.19|344.19|346.3|344.3|346.3|344.3|346.09|344.09|0
1643624640000|2022-01-31 10:24:00|346.52|344.52|346.19|344.19|346.62|344.62|346.19|344.19|0
1643624650000|2022-01-31 10:24:10|345.76|343.76|346.84|344.84|346.84|344.84|345.76|343.76|0
1643624660000|2022-01-31 10:24:20|346.74|344.74|346.41|344.41|346.74|344.74|346.41|344.41|0
1643624670000|2022-01-31 10:24:30|346.19|344.19|346.74|344.74|346.74|344.74|346.19|344.19|0
1643624680000|2022-01-31 10:24:40|346.62|344.62|346.3|344.3|346.62|344.62|346.19|344.19|0
1643624690000|2022-01-31 10:24:50|346.19|344.19|346.3|344.3|346.74|344.74|346.19|344.19|0
1643624700000|2022-01-31 10:25:00|346.41|344.41|346.41|344.41|346.62|344.62|346.41|344.41|0
1643624710000|2022-01-31 10:25:10|346.52|344.52|346.19|344.19|346.52|344.52|346.19|344.19|0
1643624720000|2022-01-31 10:25:20|345.97|343.97|345.76|343.76|345.97|343.97|345.76|343.76|0
1643624730000|2022-01-31 10:25:30|345.97|343.97|345.54|343.54|345.97|343.97|345.54|343.54|0
1643624740000|2022-01-31 10:25:40|345.76|343.76|345.32|343.32|345.76|343.76|345.32|343.32|0
1643624750000|2022-01-31 10:25:50|345.22|343.22|344.68|342.68|345.22|343.22|344.68|342.68|0
1643624760000|2022-01-31 10:26:00|344.79|342.79|344.03|342.03|344.79|342.79|344.03|342.03|0
1643624770000|2022-01-31 10:26:10|344.46|342.46|344.24|342.24|344.46|342.46|344.24|342.24|0
1643624780000|2022-01-31 10:26:20|344.03|342.03|344.03|342.03|344.24|342.24|344.03|342.03|0
1643624790000|2022-01-31 10:26:30|344.24|342.24|344.89|342.89|344.89|342.89|344.24|342.24|0
1643624800000|2022-01-31 10:26:40|345.11|343.11|345.11|343.11|345.54|343.54|345.11|343.11|0
1643624810000|2022-01-31 10:26:50|344.89|342.89|344.89|342.89|344.89|342.89|344.89|342.89|0
1643624820000|2022-01-31 10:27:00|344.79|342.79|344.89|342.89|345|343|344.79|342.79|0
1643624830000|2022-01-31 10:27:10|344.79|342.79|344.46|342.46|344.79|342.79|344.46|342.46|0
1643624840000|2022-01-31 10:27:20|344.03|342.03|344.46|342.46|344.46|342.46|344.03|342.03|0
1643624850000|2022-01-31 10:27:30|344.89|342.89|344.68|342.68|345.11|343.11|344.68|342.68|0
1643624860000|2022-01-31 10:27:40|344.89|342.89|344.79|342.79|345|343|344.68|342.68|0
1643624870000|2022-01-31 10:27:50|344.89|342.89|344.89|342.89|345|343|344.89|342.89|0
1643624880000|2022-01-31 10:28:00|345.54|343.54|345.54|343.54|345.54|343.54|345.44|343.44|0
1643624890000|2022-01-31 10:28:10|345.11|343.11|345.11|343.11|345.11|343.11|345.11|343.11|0
1643624900000|2022-01-31 10:28:20|345.32|343.32|345.32|343.32|345.54|343.54|345.32|343.32|0
1643624910000|2022-01-31 10:28:30|345.54|343.54|345.54|343.54|345.54|343.54|345.32|343.32|0
1643624920000|2022-01-31 10:28:40|345.76|343.76|346.19|344.19|346.19|344.19|345.76|343.76|0
1643624930000|2022-01-31 10:28:50|345.97|343.97|346.19|344.19|346.19|344.19|345.76|343.76|0
1643624940000|2022-01-31 10:29:00|346.08|344.08|346.3|344.3|346.3|344.3|345.87|343.87|0
1643624950000|2022-01-31 10:29:10|346.62|344.62|346.62|344.62|346.84|344.84|346.62|344.62|0
1643624960000|2022-01-31 10:29:20|346.52|344.52|346.52|344.52|346.52|344.52|346.52|344.52|0
1643624970000|2022-01-31 10:29:30|346.73|344.73|346.84|344.84|346.84|344.84|346.73|344.73|0
1643624980000|2022-01-31 10:29:40|347.05|345.05|346.84|344.84|347.05|345.05|346.84|344.84|0
1643624990000|2022-01-31 10:29:50|347.05|345.05|346.84|344.84|347.05|345.05|346.84|344.84|0
1643625000000|2022-01-31 10:30:00|347.05|345.05|346.62|344.62|347.05|345.05|346.62|344.62|0
1643625010000|2022-01-31 10:30:10|346.84|344.84|346.84|344.84|346.84|344.84|346.84|344.84|0
1643625020000|2022-01-31 10:30:20|346.4|344.4|346.62|344.62|346.62|344.62|346.4|344.4|0
1643625030000|2022-01-31 10:30:30|346.4|344.4|346.84|344.84|346.84|344.84|346.08|344.08|0
1643625050000|2022-01-31 10:30:50|346.95|344.95|347.05|345.05|347.05|345.05|346.95|344.95|0
1643625060000|2022-01-31 10:31:00|347.27|345.27|347.49|345.49|347.49|345.49|347.27|345.27|0
1643625070000|2022-01-31 10:31:10|347.6|345.6|347.7|345.7|347.82|345.82|347.6|345.6|0
1643625080000|2022-01-31 10:31:20|347.49|345.49|348.14|346.14|348.14|346.14|347.49|345.49|0
1643625090000|2022-01-31 10:31:30|347.92|345.92|347.82|345.82|347.92|345.92|347.82|345.82|0
1643625100000|2022-01-31 10:31:40|347.7|345.7|347.92|345.92|347.92|345.92|347.6|345.6|0
1643625110000|2022-01-31 10:31:50|348.14|346.14|348.14|346.14|348.14|346.14|348.14|346.14|0
1643625120000|2022-01-31 10:32:00|348.35|346.35|347.49|345.49|348.35|346.35|347.49|345.49|0
1643625130000|2022-01-31 10:32:10|347.27|345.27|347.05|345.05|347.27|345.27|346.84|344.84|0
1643625140000|2022-01-31 10:32:20|346.4|344.4|347.49|345.49|347.49|345.49|346.19|344.19|0
1643625150000|2022-01-31 10:32:30|347.82|345.82|347.92|345.92|347.92|345.92|347.7|345.7|0
1643625160000|2022-01-31 10:32:40|348.57|346.57|348.57|346.57|348.79|346.79|348.57|346.57|0
1643625170000|2022-01-31 10:32:50|348.79|346.79|349.22|347.22|349.22|347.22|348.79|346.79|0
1643625180000|2022-01-31 10:33:00|349|347|349.65|347.65|349.65|347.65|349|347|0
1643625190000|2022-01-31 10:33:10|349.87|347.87|349.87|347.87|350.09|348.09|349.65|347.65|0
1643625200000|2022-01-31 10:33:20|350.09|348.09|349.65|347.65|350.09|348.09|349.65|347.65|0
1643625210000|2022-01-31 10:33:30|350.09|348.09|349.65|347.65|350.09|348.09|349.44|347.44|0
1643625220000|2022-01-31 10:33:40|349.77|347.77|349.65|347.65|349.87|347.87|349.65|347.65|0
1643625230000|2022-01-31 10:33:50|349.87|347.87|349.22|347.22|349.87|347.87|349|347|0
1643625240000|2022-01-31 10:34:00|348.79|346.79|349|347|349.22|347.22|348.79|346.79|0
1643625250000|2022-01-31 10:34:10|348.79|346.79|348.57|346.57|348.79|346.79|348.35|346.35|0
1643625260000|2022-01-31 10:34:20|348.35|346.35|348.14|346.14|348.35|346.35|347.92|345.92|0
1643625270000|2022-01-31 10:34:30|347.92|345.92|347.27|345.27|347.92|345.92|347.27|345.27|0
1643625280000|2022-01-31 10:34:40|347.05|345.05|347.05|345.05|347.05|345.05|346.95|344.95|0
1643625290000|2022-01-31 10:34:50|346.95|344.95|347.27|345.27|347.27|345.27|346.95|344.95|0
1643625300000|2022-01-31 10:35:00|347.48|345.48|348.35|346.35|348.35|346.35|347.48|345.48|0
1643625310000|2022-01-31 10:35:10|348.79|346.79|349.12|347.12|349.22|347.22|348.79|346.79|0
1643625320000|2022-01-31 10:35:20|348.57|346.57|348.79|346.79|349|347|348.57|346.57|0
1643625330000|2022-01-31 10:35:30|348.68|346.68|348.57|346.57|348.68|346.68|348.57|346.57|0
1643625340000|2022-01-31 10:35:40|348.35|346.35|348.79|346.79|348.79|346.79|348.35|346.35|0
1643625350000|2022-01-31 10:35:50|348.57|346.57|348.35|346.35|348.57|346.57|348.13|346.13|0
1643625360000|2022-01-31 10:36:00|347.92|345.92|349.22|347.22|349.22|347.22|347.92|345.92|0
1643625370000|2022-01-31 10:36:10|349|347|349.44|347.44|349.44|347.44|349|347|0
1643625380000|2022-01-31 10:36:20|349.33|347.33|349|347|349.33|347.33|349|347|0
1643625390000|2022-01-31 10:36:30|348.78|346.78|349|347|349|347|348.78|346.78|0
1643625400000|2022-01-31 10:36:40|349.11|347.11|350.09|348.09|350.09|348.09|349.11|347.11|0
1643625410000|2022-01-31 10:36:50|350.3|348.3|350.74|348.74|350.74|348.74|350.3|348.3|0
1643625420000|2022-01-31 10:37:00|351.17|349.17|351.17|349.17|351.39|349.39|351.17|349.17|0
1643625430000|2022-01-31 10:37:10|350.74|348.74|350.52|348.52|350.74|348.74|350.3|348.3|0
1643625440000|2022-01-31 10:37:20|350.2|348.2|349.77|347.77|350.2|348.2|349.77|347.77|0
1643625450000|2022-01-31 10:37:30|349.65|347.65|349.87|347.87|349.87|347.87|349.44|347.44|0
1643625460000|2022-01-31 10:37:40|349.77|347.77|349.33|347.33|349.77|347.77|349.33|347.33|0
1643625470000|2022-01-31 10:37:50|349.44|347.44|349.22|347.22|349.44|347.44|349.22|347.22|0
1643625480000|2022-01-31 10:38:00|349|347|349|347|349|347|349|347|0
1643625490000|2022-01-31 10:38:10|349.44|347.44|349.87|347.87|349.87|347.87|349.44|347.44|0
1643625500000|2022-01-31 10:38:20|350.09|348.09|350.3|348.3|350.74|348.74|350.09|348.09|0
1643625510000|2022-01-31 10:38:30|350.42|348.42|350.96|348.96|350.96|348.96|350.42|348.42|0
1643625520000|2022-01-31 10:38:40|350.74|348.74|350.3|348.3|350.74|348.74|350.3|348.3|0
1643625530000|2022-01-31 10:38:50|350.52|348.52|350.74|348.74|350.74|348.74|350.52|348.52|0
1643625540000|2022-01-31 10:39:00|351.17|349.17|349.87|347.87|351.17|349.17|349.87|347.87|0
1643625550000|2022-01-31 10:39:10|349.98|347.98|349.87|347.87|349.98|347.98|349.43|347.43|0
1643625560000|2022-01-31 10:39:20|350.52|348.52|350.52|348.52|350.74|348.74|350.52|348.52|0
1643625570000|2022-01-31 10:39:30|350.74|348.74|350.96|348.96|350.96|348.96|350.63|348.63|0
1643625580000|2022-01-31 10:39:40|350.74|348.74|351.61|349.61|351.61|349.61|350.74|348.74|0
1643625590000|2022-01-31 10:39:50|351.83|349.83|351.61|349.61|351.83|349.83|351.61|349.61|0
1643625600000|2022-01-31 10:40:00|351.72|349.72|352.04|350.04|352.04|350.04|351.72|349.72|0
1643625610000|2022-01-31 10:40:10|351.83|349.83|351.61|349.61|351.83|349.83|351.39|349.39|0
1643625620000|2022-01-31 10:40:20|351.83|349.83|352.04|350.04|352.04|350.04|351.83|349.83|0
1643625630000|2022-01-31 10:40:30|351.61|349.61|352.7|350.7|352.7|350.7|351.61|349.61|0
1643625640000|2022-01-31 10:40:40|352.26|350.26|351.61|349.61|352.26|350.26|351.61|349.61|0
1643625650000|2022-01-31 10:40:50|351.5|349.5|350.74|348.74|351.5|349.5|350.74|348.74|0
1643625660000|2022-01-31 10:41:00|350.96|348.96|350.95|348.95|351.07|349.07|350.95|348.95|0
1643625670000|2022-01-31 10:41:10|351.17|349.17|350.95|348.95|351.17|349.17|350.95|348.95|0
1643625680000|2022-01-31 10:41:20|351.07|349.07|350.95|348.95|351.07|349.07|350.95|348.95|0
1643625690000|2022-01-31 10:41:30|350.74|348.74|350.3|348.3|350.74|348.74|350.3|348.3|0
1643625700000|2022-01-31 10:41:40|349.87|347.87|349.65|347.65|350.09|348.09|349.65|347.65|0
1643625710000|2022-01-31 10:41:50|349.43|347.43|348.78|346.78|349.43|347.43|348.78|346.78|0
1643625720000|2022-01-31 10:42:00|349|347|348.78|346.78|349|347|348.78|346.78|0
1643625730000|2022-01-31 10:42:10|348.9|346.9|349|347|349|347|348.78|346.78|0
1643625750000|2022-01-31 10:42:30|348.78|346.78|348.35|346.35|349|347|348.35|346.35|0
1643625760000|2022-01-31 10:42:40|348.57|346.57|348.35|346.35|348.57|346.57|348.35|346.35|0
1643625770000|2022-01-31 10:42:50|348.24|346.24|347.48|345.48|348.24|346.24|347.26|345.26|0
1643625780000|2022-01-31 10:43:00|347.7|345.7|347.48|345.48|347.7|345.7|347.48|345.48|0
1643625790000|2022-01-31 10:43:10|347.05|345.05|347.26|345.26|347.26|345.26|346.61|344.61|0
1643625800000|2022-01-31 10:43:20|346.83|344.83|347.05|345.05|347.05|345.05|346.83|344.83|0
1643625810000|2022-01-31 10:43:30|347.26|345.26|347.38|345.38|347.48|345.48|347.26|345.26|0
1643625820000|2022-01-31 10:43:40|347.48|345.48|347.7|345.7|347.7|345.7|347.48|345.48|0
1643625830000|2022-01-31 10:43:50|347.38|345.38|347.48|345.48|347.48|345.48|347.38|345.38|0
1643625840000|2022-01-31 10:44:00|347.7|345.7|348.03|346.03|348.13|346.13|347.7|345.7|0
1643625850000|2022-01-31 10:44:10|348.13|346.13|347.91|345.91|348.35|346.35|347.91|345.91|0
1643625860000|2022-01-31 10:44:20|348.13|346.13|348.13|346.13|348.56|346.56|348.13|346.13|0
1643625870000|2022-01-31 10:44:30|347.91|345.91|347.91|345.91|348.13|346.13|347.91|345.91|0
1643625880000|2022-01-31 10:44:40|348.03|346.03|347.91|345.91|348.03|346.03|347.91|345.91|0
1643625890000|2022-01-31 10:44:50|348.56|346.56|348.35|346.35|348.56|346.56|348.35|346.35|0
1643625900000|2022-01-31 10:45:00|348.24|346.24|348.35|346.35|348.56|346.56|348.24|346.24|0
1643625910000|2022-01-31 10:45:10|348.13|346.13|347.26|345.26|348.13|346.13|347.26|345.26|0
1643625920000|2022-01-31 10:45:20|347.05|345.05|347.26|345.26|347.26|345.26|347.05|345.05|0
1643625930000|2022-01-31 10:45:30|347.05|345.05|347.26|345.26|347.26|345.26|347.05|345.05|0
1643625940000|2022-01-31 10:45:40|347.48|345.48|347.26|345.26|347.48|345.48|347.26|345.26|0
1643625950000|2022-01-31 10:45:50|346.83|344.83|346.61|344.61|346.83|344.83|346.61|344.61|0
1643625960000|2022-01-31 10:46:00|346.94|344.94|346.18|344.18|346.94|344.94|346.18|344.18|0
1643625970000|2022-01-31 10:46:10|345.96|343.96|346.4|344.4|346.4|344.4|345.96|343.96|0
1643625980000|2022-01-31 10:46:20|346.18|344.18|346.4|344.4|346.4|344.4|346.18|344.18|0
1643625990000|2022-01-31 10:46:30|346.29|344.29|346.61|344.61|346.61|344.61|346.29|344.29|0
1643626000000|2022-01-31 10:46:40|346.4|344.4|346.18|344.18|346.4|344.4|346.18|344.18|0
1643626010000|2022-01-31 10:46:50|345.96|343.96|346.18|344.18|346.18|344.18|345.96|343.96|0
1643626020000|2022-01-31 10:47:00|345.96|343.96|346.61|344.61|346.61|344.61|345.96|343.96|0
1643626030000|2022-01-31 10:47:10|346.83|344.83|347.05|345.05|347.05|345.05|346.61|344.61|0
1643626040000|2022-01-31 10:47:20|347.81|345.81|347.7|345.7|348.03|346.03|347.7|345.7|0
1643626050000|2022-01-31 10:47:30|348.35|346.35|348.35|346.35|348.35|346.35|348.13|346.13|0
1643626060000|2022-01-31 10:47:40|348.13|346.13|348.24|346.24|348.24|346.24|348.03|346.03|0
1643626070000|2022-01-31 10:47:50|348.56|346.56|348.56|346.56|348.78|346.78|348.56|346.56|0
1643626080000|2022-01-31 10:48:00|348.78|346.78|348.78|346.78|348.78|346.78|348.78|346.78|0
1643626090000|2022-01-31 10:48:10|348.56|346.56|348.46|346.46|348.56|346.56|348.46|346.46|0
1643626100000|2022-01-31 10:48:20|348.35|346.35|348.56|346.56|348.78|346.78|348.35|346.35|0
1643626110000|2022-01-31 10:48:30|348.68|346.68|348.78|346.78|348.78|346.78|348.68|346.68|0
1643626120000|2022-01-31 10:48:40|349.11|347.11|349|347|349.11|347.11|348.89|346.89|0
1643626130000|2022-01-31 10:48:50|348.89|346.89|349.65|347.65|349.65|347.65|348.78|346.78|0
1643626140000|2022-01-31 10:49:00|349.86|347.86|349.86|347.86|349.86|347.86|349.86|347.86|0
1643626150000|2022-01-31 10:49:10|349.65|347.65|348.56|346.56|349.65|347.65|348.56|346.56|0
1643626160000|2022-01-31 10:49:20|348.35|346.35|348.81|346.81|348.81|346.81|347.91|345.91|0
1643626170000|2022-01-31 10:49:30|348.92|346.92|349.24|347.24|349.24|347.24|348.92|346.92|0
1643626180000|2022-01-31 10:49:40|349.57|347.57|349.35|347.35|349.67|347.67|349.35|347.35|0
1643626190000|2022-01-31 10:49:50|349.24|347.24|349.35|347.35|349.35|347.35|349.24|347.24|0
1643626200000|2022-01-31 10:50:00|349.67|347.67|349.46|347.46|349.67|347.67|349.46|347.46|0
1643626210000|2022-01-31 10:50:10|349.35|347.35|349.67|347.67|349.67|347.67|349.35|347.35|0
1643626220000|2022-01-31 10:50:20|349.46|347.46|349.02|347.02|349.46|347.46|349.02|347.02|0
1643626230000|2022-01-31 10:50:30|349.24|347.24|348.92|346.92|349.24|347.24|348.81|346.81|0
1643626240000|2022-01-31 10:50:40|349.02|347.02|349.14|347.14|349.24|347.24|348.92|346.92|0
1643626250000|2022-01-31 10:50:50|349.02|347.02|349.14|347.14|349.14|347.14|348.81|346.81|0
1643626260000|2022-01-31 10:51:00|349.24|347.24|348.81|346.81|349.24|347.24|348.81|346.81|0
1643626270000|2022-01-31 10:51:10|348.92|346.92|348.81|346.81|349.02|347.02|348.81|346.81|0
1643626280000|2022-01-31 10:51:20|348.92|346.92|347.73|345.73|348.92|346.92|347.73|345.73|0
1643626290000|2022-01-31 10:51:30|347.84|345.84|347.73|345.73|347.84|345.84|347.73|345.73|0
1643626300000|2022-01-31 10:51:40|348.05|346.05|348.59|346.59|348.59|346.59|347.94|345.94|0
1643626310000|2022-01-31 10:51:50|348.7|346.7|348.59|346.59|348.81|346.81|348.59|346.59|0
1643626320000|2022-01-31 10:52:00|348.81|346.81|348.81|346.81|348.81|346.81|348.81|346.81|0
1643626330000|2022-01-31 10:52:10|348.92|346.92|349.46|347.46|349.46|347.46|348.92|346.92|0
1643626340000|2022-01-31 10:52:20|349.67|347.67|350.54|348.54|350.54|348.54|349.67|347.67|0
1643626350000|2022-01-31 10:52:30|350.32|348.32|350.32|348.32|350.54|348.54|350.32|348.32|0
1643626360000|2022-01-31 10:52:40|350.1|348.1|350.75|348.75|350.75|348.75|350.1|348.1|0
1643626370000|2022-01-31 10:52:50|350.54|348.54|350.75|348.75|350.75|348.75|350.54|348.54|0
1643626380000|2022-01-31 10:53:00|350.97|348.97|351.19|349.19|351.3|349.3|350.97|348.97|0
1643626390000|2022-01-31 10:53:10|351.08|349.08|351.19|349.19|351.19|349.19|350.97|348.97|0
1643626400000|2022-01-31 10:53:20|351.4|349.4|351.4|349.4|351.4|349.4|351.19|349.19|0
1643626410000|2022-01-31 10:53:30|351.19|349.19|350.65|348.65|351.19|349.19|350.65|348.65|0
1643626420000|2022-01-31 10:53:40|350.75|348.75|350.1|348.1|350.75|348.75|350.1|348.1|0
1643626430000|2022-01-31 10:53:50|350.32|348.32|350.32|348.32|350.32|348.32|350.32|348.32|0
1643626440000|2022-01-31 10:54:00|350.1|348.1|349.13|347.13|350.1|348.1|349.13|347.13|0
1643626450000|2022-01-31 10:54:10|349.24|347.24|349.45|347.45|349.45|347.45|349.24|347.24|0
1643626460000|2022-01-31 10:54:20|349.24|347.24|349.24|347.24|349.35|347.35|349.24|347.24|0
1643626470000|2022-01-31 10:54:30|349.02|347.02|349.13|347.13|349.13|347.13|349.02|347.02|0
1643626480000|2022-01-31 10:54:40|349.24|347.24|350.1|348.1|350.1|348.1|349.24|347.24|0
1643626490000|2022-01-31 10:54:50|349.78|347.78|349.89|347.89|349.89|347.89|349.67|347.67|0
1643626500000|2022-01-31 10:55:00|350.1|348.1|349.57|347.57|350.1|348.1|349.45|347.45|0
1643626510000|2022-01-31 10:55:10|349.67|347.67|349.89|347.89|349.89|347.89|349.67|347.67|0
1643626520000|2022-01-31 10:55:20|350|348|349.57|347.57|350|348|349.57|347.57|0
1643626530000|2022-01-31 10:55:30|349.89|347.89|350.32|348.32|350.32|348.32|349.89|347.89|0
1643626540000|2022-01-31 10:55:40|350|348|350.22|348.22|350.22|348.22|350|348|0
1643626550000|2022-01-31 10:55:50|350|348|350|348|350|348|350|348|0
1643626560000|2022-01-31 10:56:00|349.67|347.67|349.45|347.45|349.89|347.89|349.45|347.45|0
1643626570000|2022-01-31 10:56:10|349.67|347.67|349.45|347.45|349.67|347.67|349.45|347.45|0
1643626580000|2022-01-31 10:56:20|349.35|347.35|348.8|346.8|349.35|347.35|348.8|346.8|0
1643626590000|2022-01-31 10:56:30|348.92|346.92|349.02|347.02|349.24|347.24|348.92|346.92|0
1643626600000|2022-01-31 10:56:40|349.24|347.24|350.1|348.1|350.1|348.1|349.24|347.24|0
1643626610000|2022-01-31 10:56:50|350.32|348.32|350.97|348.97|351.18|349.18|350.32|348.32|0
1643626620000|2022-01-31 10:57:00|351.18|349.18|350.97|348.97|351.18|349.18|350.97|348.97|0
1643626630000|2022-01-31 10:57:10|351.51|349.51|351.3|349.3|351.73|349.73|351.18|349.18|0
1643626640000|2022-01-31 10:57:20|350.97|348.97|350.97|348.97|350.97|348.97|350.53|348.53|0
1643626650000|2022-01-31 10:57:30|350.86|348.86|350.32|348.32|350.86|348.86|350.32|348.32|0
1643626660000|2022-01-31 10:57:40|350.53|348.53|350.32|348.32|350.53|348.53|350.32|348.32|0
1643626680000|2022-01-31 10:58:00|350.21|348.21|350.32|348.32|350.53|348.53|350.1|348.1|0
1643626690000|2022-01-31 10:58:10|350.1|348.1|349.24|347.24|350.1|348.1|349.24|347.24|0
1643626700000|2022-01-31 10:58:20|349.56|347.56|349.45|347.45|349.67|347.67|349.45|347.45|0
1643626710000|2022-01-31 10:58:30|349.88|347.88|349.67|347.67|349.88|347.88|349.24|347.24|0
1643626720000|2022-01-31 10:58:40|349.56|347.56|350.21|348.21|350.21|348.21|349.56|347.56|0
1643626730000|2022-01-31 10:58:50|350.32|348.32|350.1|348.1|350.32|348.32|350.1|348.1|0
1643626740000|2022-01-31 10:59:00|349.67|347.67|349.02|347.02|349.67|347.67|349.02|347.02|0
1643626750000|2022-01-31 10:59:10|348.8|346.8|349.13|347.13|349.13|347.13|348.8|346.8|0
1643626760000|2022-01-31 10:59:20|349.02|347.02|349.13|347.13|349.13|347.13|349.02|347.02|0
1643626770000|2022-01-31 10:59:30|349.45|347.45|350.1|348.1|350.1|348.1|349.45|347.45|0
1643626780000|2022-01-31 10:59:40|349.67|347.67|349.24|347.24|349.67|347.67|349.13|347.13|0
1643626790000|2022-01-31 10:59:50|349.45|347.45|349.24|347.24|349.45|347.45|349.24|347.24|0
1643626800000|2022-01-31 11:00:00|350.53|348.53|350.75|348.75|350.75|348.75|350.53|348.53|0
1643626810000|2022-01-31 11:00:10|350.65|348.65|350.97|348.97|350.97|348.97|350.65|348.65|0
1643626820000|2022-01-31 11:00:20|350.53|348.53|349.78|347.78|350.53|348.53|349.78|347.78|0
1643626830000|2022-01-31 11:00:30|349.67|347.67|349.88|347.88|349.88|347.88|349.67|347.67|0
1643626840000|2022-01-31 11:00:40|349.67|347.67|348.8|346.8|349.67|347.67|348.8|346.8|0
1643626850000|2022-01-31 11:00:50|348.59|346.59|348.8|346.8|348.8|346.8|348.59|346.59|0
1643626860000|2022-01-31 11:01:00|348.59|346.59|347.72|345.72|348.59|346.59|347.72|345.72|0
1643626870000|2022-01-31 11:01:10|347.4|345.4|347.72|345.72|347.72|345.72|347.4|345.4|0
1643626880000|2022-01-31 11:01:20|348.05|346.05|347.94|345.94|348.15|346.15|347.94|345.94|0
1643626890000|2022-01-31 11:01:30|347.4|345.4|347.07|345.07|347.4|345.4|347.07|345.07|0
1643626900000|2022-01-31 11:01:40|347.19|345.19|350.75|348.75|350.75|348.75|347.19|345.19|0
1643626910000|2022-01-31 11:01:50|350.97|348.97|350.75|348.75|350.97|348.97|350.75|348.75|0
1643626920000|2022-01-31 11:02:00|350.97|348.97|351.18|349.18|351.18|349.18|350.97|348.97|0
1643626930000|2022-01-31 11:02:10|351.73|349.73|352.92|350.92|352.92|350.92|351.73|349.73|0
1643626940000|2022-01-31 11:02:20|353.03|351.03|352.92|350.92|353.35|351.35|352.92|350.92|0
1643626950000|2022-01-31 11:02:30|353.03|351.03|352.7|350.7|353.03|351.03|352.7|350.7|0
1643626960000|2022-01-31 11:02:40|352.48|350.48|352.92|350.92|352.92|350.92|352.48|350.48|0
1643626970000|2022-01-31 11:02:50|352.48|350.48|353.13|351.13|353.13|351.13|352.48|350.48|0
1643626980000|2022-01-31 11:03:00|353.35|351.35|352.7|350.7|353.35|351.35|352.7|350.7|0
1643626990000|2022-01-31 11:03:10|352.38|350.38|352.48|350.48|352.48|350.48|352.27|350.27|0
1643627000000|2022-01-31 11:03:20|352.81|350.81|353.35|351.35|353.35|351.35|352.7|350.7|0
1643627010000|2022-01-31 11:03:30|352.92|350.92|353.03|351.03|353.13|351.13|352.92|350.92|0
1643627020000|2022-01-31 11:03:40|353.13|351.13|352.92|350.92|353.13|351.13|352.92|350.92|0
1643627030000|2022-01-31 11:03:50|352.05|350.05|352.05|350.05|352.27|350.27|352.05|350.05|0
1643627040000|2022-01-31 11:04:00|352.27|350.27|353.13|351.13|353.13|351.13|352.27|350.27|0
1643627050000|2022-01-31 11:04:10|352.92|350.92|353.35|351.35|353.35|351.35|352.92|350.92|0
1643627060000|2022-01-31 11:04:20|353.13|351.13|352.05|350.05|353.13|351.13|351.61|349.61|0
1643627070000|2022-01-31 11:04:30|351.61|349.61|351.83|349.83|352.05|350.05|351.61|349.61|0
1643627080000|2022-01-31 11:04:40|351.73|349.73|352.27|350.27|352.27|350.27|351.61|349.61|0
1643627090000|2022-01-31 11:04:50|352.38|350.38|352.48|350.48|352.48|350.48|352.16|350.16|0
1643627100000|2022-01-31 11:05:00|352.26|350.26|352.05|350.05|352.26|350.26|352.05|350.05|0
1643627110000|2022-01-31 11:05:10|352.26|350.26|351.94|349.94|352.26|350.26|351.94|349.94|0
1643627120000|2022-01-31 11:05:20|351.61|349.61|351.83|349.83|351.83|349.83|351.61|349.61|0
1643627130000|2022-01-31 11:05:30|351.94|349.94|352.48|350.48|352.48|350.48|351.83|349.83|0
1643627140000|2022-01-31 11:05:40|353.13|351.13|352.81|350.81|353.13|351.13|352.81|350.81|0
1643627150000|2022-01-31 11:05:50|352.92|350.92|352.48|350.48|352.92|350.92|352.48|350.48|0
1643627160000|2022-01-31 11:06:00|352.92|350.92|352.92|350.92|352.92|350.92|352.48|350.48|0
1643627170000|2022-01-31 11:06:10|352.7|350.7|352.7|350.7|352.7|350.7|352.26|350.26|0
1643627180000|2022-01-31 11:06:20|352.59|350.59|352.38|350.38|352.59|350.59|352.38|350.38|0
1643627190000|2022-01-31 11:06:30|352.26|350.26|351.4|349.4|352.26|350.26|351.4|349.4|0
1643627200000|2022-01-31 11:06:40|350.75|348.75|351.08|349.08|351.08|349.08|350.75|348.75|0
1643627210000|2022-01-31 11:06:50|351.18|349.18|350.96|348.96|351.18|349.18|350.96|348.96|0
1643627220000|2022-01-31 11:07:00|351.18|349.18|351.61|349.61|351.61|349.61|351.18|349.18|0
1643627230000|2022-01-31 11:07:10|351.83|349.83|351.4|349.4|351.83|349.83|351.29|349.29|0
1643627240000|2022-01-31 11:07:20|351.51|349.51|349.88|347.88|351.51|349.51|349.88|347.88|0
1643627250000|2022-01-31 11:07:30|349.66|347.66|349.88|347.88|349.88|347.88|349.66|347.66|0
1643627260000|2022-01-31 11:07:40|349.66|347.66|349.99|347.99|349.99|347.99|349.66|347.66|0
1643627270000|2022-01-31 11:07:50|349.88|347.88|349.88|347.88|350.1|348.1|349.88|347.88|0
1643627280000|2022-01-31 11:08:00|349.66|347.66|349.23|347.23|349.66|347.66|349.23|347.23|0
1643627290000|2022-01-31 11:08:10|349.45|347.45|349.23|347.23|349.66|347.66|349.23|347.23|0
1643627300000|2022-01-31 11:08:20|349.45|347.45|349.88|347.88|349.88|347.88|349.45|347.45|0
1643627310000|2022-01-31 11:08:30|349.66|347.66|349.56|347.56|349.88|347.88|349.56|347.56|0
1643627320000|2022-01-31 11:08:40|349.66|347.66|349.56|347.56|349.66|347.66|349.56|347.56|0
1643627330000|2022-01-31 11:08:50|349.66|347.66|349.78|347.78|349.78|347.78|349.66|347.66|0
1643627340000|2022-01-31 11:09:00|349.88|347.88|349.34|347.34|349.88|347.88|349.34|347.34|0
1643627350000|2022-01-31 11:09:10|349.45|347.45|349.01|347.01|349.45|347.45|349.01|347.01|0
1643627360000|2022-01-31 11:09:20|348.8|346.8|348.58|346.58|348.8|346.8|348.58|346.58|0
1643627370000|2022-01-31 11:09:30|348.91|346.91|349.01|347.01|349.01|347.01|348.91|346.91|0
1643627380000|2022-01-31 11:09:40|349.23|347.23|349.23|347.23|349.23|347.23|349.23|347.23|0
1643627390000|2022-01-31 11:09:50|349.01|347.01|349.66|347.66|349.66|347.66|349.01|347.01|0
1643627400000|2022-01-31 11:10:00|349.88|347.88|349.66|347.66|349.88|347.88|349.66|347.66|0
1643627410000|2022-01-31 11:10:10|349.45|347.45|349.13|347.13|349.56|347.56|349.13|347.13|0
1643627420000|2022-01-31 11:10:20|349.23|347.23|348.8|346.8|349.23|347.23|348.58|346.58|0
1643627430000|2022-01-31 11:10:30|348.37|346.37|348.37|346.37|348.37|346.37|348.37|346.37|0
1643627440000|2022-01-31 11:10:40|348.26|346.26|348.37|346.37|348.37|346.37|348.26|346.26|0
1643627450000|2022-01-31 11:10:50|349.01|347.01|348.8|346.8|349.23|347.23|348.8|346.8|0
1643627460000|2022-01-31 11:11:00|348.69|346.69|348.58|346.58|348.69|346.69|348.58|346.58|0
1643627470000|2022-01-31 11:11:10|348.8|346.8|348.58|346.58|348.91|346.91|348.58|346.58|0
1643627480000|2022-01-31 11:11:20|349.23|347.23|349.34|347.34|349.45|347.45|349.23|347.23|0
1643627490000|2022-01-31 11:11:30|349.45|347.45|350.1|348.1|350.1|348.1|349.45|347.45|0
1643627500000|2022-01-31 11:11:40|349.78|347.78|349.66|347.66|349.88|347.88|349.56|347.56|0
1643627510000|2022-01-31 11:11:50|350.21|348.21|350.96|348.96|350.96|348.96|350.21|348.21|0
1643627520000|2022-01-31 11:12:00|350.86|348.86|350.74|348.74|350.86|348.86|350.74|348.74|0
1643627530000|2022-01-31 11:12:10|350.96|348.96|350.74|348.74|350.96|348.96|350.74|348.74|0
1643627540000|2022-01-31 11:12:20|350.96|348.96|350.86|348.86|350.96|348.96|350.86|348.86|0
1643627550000|2022-01-31 11:12:30|350.96|348.96|351.72|349.72|351.72|349.72|350.96|348.96|0
1643627560000|2022-01-31 11:12:40|351.83|349.83|351.83|349.83|351.94|349.94|351.83|349.83|0
1643627570000|2022-01-31 11:12:50|352.81|350.81|354.33|352.33|354.43|352.43|352.81|350.81|0
1643627580000|2022-01-31 11:13:00|354.22|352.22|353.78|351.78|354.33|352.33|353.78|351.78|0
1643627590000|2022-01-31 11:13:10|353.35|351.35|353.24|351.24|353.35|351.35|352.7|350.7|0
1643627600000|2022-01-31 11:13:20|352.91|350.91|352.91|350.91|353.02|351.02|352.91|350.91|0
1643627610000|2022-01-31 11:13:30|353.02|351.02|352.81|350.81|353.02|351.02|352.69|350.69|0
1643627620000|2022-01-31 11:13:40|353.02|351.02|352.91|350.91|353.02|351.02|352.69|350.69|0
1643627630000|2022-01-31 11:13:50|353.35|351.35|353.68|351.68|353.68|351.68|353.35|351.35|0
1643627640000|2022-01-31 11:14:00|353.78|351.78|353.68|351.68|354|352|353.68|351.68|0
1643627650000|2022-01-31 11:14:10|353.56|351.56|353.35|351.35|353.56|351.56|353.35|351.35|0
1643627660000|2022-01-31 11:14:20|353.46|351.46|353.56|351.56|353.78|351.78|353.46|351.46|0
1643627670000|2022-01-31 11:14:30|354.65|352.65|354.21|352.21|354.65|352.65|354.21|352.21|0
1643627680000|2022-01-31 11:14:40|354|352|354|352|354.33|352.33|354|352|0
1643627690000|2022-01-31 11:14:50|354.43|352.43|354.43|352.43|354.43|352.43|354.43|352.43|0
1643627700000|2022-01-31 11:15:00|354.21|352.21|354|352|354.21|352.21|354|352|0
1643627710000|2022-01-31 11:15:10|353.89|351.89|353.35|351.35|353.89|351.89|353.35|351.35|0
1643627720000|2022-01-31 11:15:20|354|352|354.43|352.43|354.43|352.43|354|352|0
1643627730000|2022-01-31 11:15:30|354.21|352.21|354.21|352.21|354.43|352.43|354.21|352.21|0
1643627740000|2022-01-31 11:15:40|354.11|352.11|354.11|352.11|354.21|352.21|354|352|0
1643627750000|2022-01-31 11:15:50|354.33|352.33|354|352|354.33|352.33|354|352|0
1643627760000|2022-01-31 11:16:00|353.78|351.78|353.56|351.56|353.78|351.78|353.56|351.56|0
1643627770000|2022-01-31 11:16:10|353.89|351.89|353.78|351.78|353.89|351.89|353.78|351.78|0
1643627780000|2022-01-31 11:16:20|353.56|351.56|353.46|351.46|353.56|351.56|353.34|351.34|0
1643627790000|2022-01-31 11:16:30|353.56|351.56|353.56|351.56|353.78|351.78|353.46|351.46|0
1643627810000|2022-01-31 11:16:50|353.13|351.13|353.13|351.13|353.34|351.34|353.13|351.13|0
1643627820000|2022-01-31 11:17:00|352.91|350.91|352.91|350.91|353.13|351.13|352.91|350.91|0
1643627830000|2022-01-31 11:17:10|352.26|350.26|352.04|350.04|352.26|350.26|351.83|349.83|0
1643627840000|2022-01-31 11:17:20|351.83|349.83|351.83|349.83|351.83|349.83|351.83|349.83|0
1643627850000|2022-01-31 11:17:30|352.04|350.04|352.48|350.48|352.48|350.48|352.04|350.04|0
1643627860000|2022-01-31 11:17:40|352.37|350.37|351.83|349.83|352.37|350.37|351.83|349.83|0
1643627870000|2022-01-31 11:17:50|351.94|349.94|351.61|349.61|351.94|349.94|351.61|349.61|0
1643627880000|2022-01-31 11:18:00|351.83|349.83|351.83|349.83|351.83|349.83|351.72|349.72|0
1643627890000|2022-01-31 11:18:10|352.26|350.26|352.15|350.15|352.48|350.48|352.15|350.15|0
1643627900000|2022-01-31 11:18:20|352.37|350.37|352.48|350.48|352.48|350.48|352.37|350.37|0
1643627910000|2022-01-31 11:18:30|352.37|350.37|351.72|349.72|352.37|350.37|351.61|349.61|0
1643627920000|2022-01-31 11:18:40|351.61|349.61|351.72|349.72|351.72|349.72|351.5|349.5|0
1643627930000|2022-01-31 11:18:50|351.5|349.5|352.04|350.04|352.04|350.04|351.5|349.5|0
1643627940000|2022-01-31 11:19:00|352.15|350.15|352.04|350.04|352.15|350.15|352.04|350.04|0
1643627950000|2022-01-31 11:19:10|352.48|350.48|351.82|349.82|352.48|350.48|351.82|349.82|0
1643627960000|2022-01-31 11:19:20|351.39|349.39|351.61|349.61|351.82|349.82|351.39|349.39|0
1643627970000|2022-01-31 11:19:30|351.39|349.39|351.17|349.17|351.39|349.39|350.74|348.74|0
1643627980000|2022-01-31 11:19:40|351.29|349.29|351.29|349.29|351.29|349.29|351.29|349.29|0
1643627990000|2022-01-31 11:19:50|351.61|349.61|351.61|349.61|351.61|349.61|351.17|349.17|0
1643628000000|2022-01-31 11:20:00|352.69|350.69|352.69|350.69|352.69|350.69|352.69|350.69|0
1643628010000|2022-01-31 11:20:10|352.91|350.91|352.69|350.69|352.91|350.91|352.47|350.47|0
1643628020000|2022-01-31 11:20:20|352.8|350.8|352.69|350.69|352.8|350.8|352.59|350.59|0
1643628030000|2022-01-31 11:20:30|352.47|350.47|353.34|351.34|353.46|351.46|352.47|350.47|0
1643628040000|2022-01-31 11:20:40|352.91|350.91|353.02|351.02|353.02|351.02|352.91|350.91|0
1643628050000|2022-01-31 11:20:50|353.13|351.13|353.02|351.02|353.13|351.13|353.02|351.02|0
1643628060000|2022-01-31 11:21:00|352.91|350.91|352.04|350.04|353.13|351.13|352.04|350.04|0
1643628070000|2022-01-31 11:21:10|351.82|349.82|352.04|350.04|352.04|350.04|351.82|349.82|0
1643628080000|2022-01-31 11:21:20|351.82|349.82|351.5|349.5|351.82|349.82|351.5|349.5|0
1643628090000|2022-01-31 11:21:30|351.29|349.29|351.39|349.39|351.39|349.39|351.29|349.29|0
1643628100000|2022-01-31 11:21:40|350.52|348.52|350.74|348.74|350.74|348.74|350.52|348.52|0
1643628110000|2022-01-31 11:21:50|350.96|348.96|350.64|348.64|350.96|348.96|350.52|348.52|0
1643628120000|2022-01-31 11:22:00|351.07|349.07|350.96|348.96|351.07|349.07|350.96|348.96|0
1643628130000|2022-01-31 11:22:10|350.74|348.74|350.42|348.42|350.74|348.74|350.42|348.42|0
1643628140000|2022-01-31 11:22:20|350.31|348.31|350.52|348.52|350.52|348.52|350.09|348.09|0
1643628150000|2022-01-31 11:22:30|350.96|348.96|351.29|349.29|351.29|349.29|350.74|348.74|0
1643628160000|2022-01-31 11:22:40|351.39|349.39|352.26|350.26|352.26|350.26|351.29|349.29|0
1643628170000|2022-01-31 11:22:50|351.82|349.82|352.15|350.15|352.15|350.15|351.82|349.82|0
1643628180000|2022-01-31 11:23:00|352.04|350.04|351.17|349.17|352.04|350.04|351.17|349.17|0
1643628190000|2022-01-31 11:23:10|351.29|349.29|351.17|349.17|351.29|349.29|351.07|349.07|0
1643628200000|2022-01-31 11:23:20|351.07|349.07|351.72|349.72|351.72|349.72|351.07|349.07|0
1643628210000|2022-01-31 11:23:30|351.61|349.61|351.61|349.61|351.61|349.61|351.39|349.39|0
1643628220000|2022-01-31 11:23:40|351.82|349.82|351.82|349.82|351.82|349.82|351.61|349.61|0
1643628230000|2022-01-31 11:23:50|352.26|350.26|353.34|351.34|353.34|351.34|352.26|350.26|0
1643628240000|2022-01-31 11:24:00|353.12|351.12|353.34|351.34|353.34|351.34|353.12|351.12|0
1643628260000|2022-01-31 11:24:20|353.24|351.24|352.91|350.91|353.34|351.34|352.91|350.91|0
1643628270000|2022-01-31 11:24:30|353.12|351.12|353.99|351.99|353.99|351.99|352.91|350.91|0
1643628280000|2022-01-31 11:24:40|353.78|351.78|353.78|351.78|353.78|351.78|353.34|351.34|0
1643628290000|2022-01-31 11:24:50|353.56|351.56|353.99|351.99|353.99|351.99|353.56|351.56|0
1643628300000|2022-01-31 11:25:00|354.11|352.11|355.95|353.95|355.95|353.95|354.11|352.11|0
1643628310000|2022-01-31 11:25:10|355.85|353.85|355.85|353.85|355.95|353.95|355.85|353.85|0
1643628320000|2022-01-31 11:25:20|356.39|354.39|354.54|352.54|356.39|354.39|354.54|352.54|0
1643628330000|2022-01-31 11:25:30|354.21|352.21|353.78|351.78|354.43|352.43|353.78|351.78|0
1643628340000|2022-01-31 11:25:40|353.99|351.99|354.43|352.43|354.43|352.43|353.99|351.99|0
1643628350000|2022-01-31 11:25:50|354.21|352.21|354.11|352.11|354.64|352.64|354.11|352.11|0
1643628360000|2022-01-31 11:26:00|353.67|351.67|353.56|351.56|353.99|351.99|353.56|351.56|0
1643628370000|2022-01-31 11:26:10|353.67|351.67|353.99|351.99|353.99|351.99|353.67|351.67|0
1643628380000|2022-01-31 11:26:20|354.11|352.11|353.56|351.56|354.32|352.32|353.56|351.56|0
1643628390000|2022-01-31 11:26:30|353.34|351.34|353.56|351.56|353.77|351.77|353.34|351.34|0
1643628400000|2022-01-31 11:26:40|353.89|351.89|353.99|351.99|354.21|352.21|353.89|351.89|0
1643628410000|2022-01-31 11:26:50|353.67|351.67|354.21|352.21|354.21|352.21|353.67|351.67|0
1643628420000|2022-01-31 11:27:00|354.43|352.43|354.97|352.97|354.97|352.97|354.32|352.32|0
1643628430000|2022-01-31 11:27:10|355.19|353.19|355.3|353.3|355.3|353.3|355.08|353.08|0
1643628440000|2022-01-31 11:27:20|355.08|353.08|355.08|353.08|355.08|353.08|354.86|352.86|0
1643628450000|2022-01-31 11:27:30|355.3|353.3|355.3|353.3|355.3|353.3|355.3|353.3|0
1643628460000|2022-01-31 11:27:40|355.41|353.41|355.73|353.73|355.73|353.73|355.41|353.41|0
1643628470000|2022-01-31 11:27:50|355.84|353.84|355.41|353.41|355.84|353.84|355.3|353.3|0
1643628480000|2022-01-31 11:28:00|355.51|353.51|356.72|354.72|356.72|354.72|355.51|353.51|0
1643628490000|2022-01-31 11:28:10|356.6|354.6|356.6|354.6|356.93|354.93|356.6|354.6|0
1643628500000|2022-01-31 11:28:20|356.82|354.82|356.82|354.82|356.82|354.82|356.6|354.6|0
1643628510000|2022-01-31 11:28:30|356.6|354.6|357.26|355.26|357.26|355.26|356.38|354.38|0
1643628520000|2022-01-31 11:28:40|357.47|355.47|357.04|355.04|357.69|355.69|357.04|355.04|0
1643628530000|2022-01-31 11:28:50|357.26|355.26|357.26|355.26|357.47|355.47|357.26|355.26|0
1643628540000|2022-01-31 11:29:00|357.04|355.04|356.5|354.5|357.04|355.04|356.38|354.38|0
1643628550000|2022-01-31 11:29:10|356.6|354.6|356.17|354.17|356.6|354.6|355.95|353.95|0
1643628560000|2022-01-31 11:29:20|356.38|354.38|356.17|354.17|356.38|354.38|356.17|354.17|0
1643628570000|2022-01-31 11:29:30|355.95|353.95|355.95|353.95|355.95|353.95|355.08|353.08|0
1643628580000|2022-01-31 11:29:40|355.51|353.51|355.41|353.41|355.63|353.63|355.3|353.3|0
1643628590000|2022-01-31 11:29:50|355.51|353.51|354.86|352.86|355.51|353.51|354.86|352.86|0
1643628600000|2022-01-31 11:30:00|355.08|353.08|355.08|353.08|355.08|353.08|355.08|353.08|0
1643628610000|2022-01-31 11:30:10|354.86|352.86|354.43|352.43|354.86|352.86|354.43|352.43|0
1643628620000|2022-01-31 11:30:20|354.21|352.21|354.32|352.32|354.64|352.64|354.21|352.21|0
1643628630000|2022-01-31 11:30:30|353.77|351.77|353.56|351.56|353.77|351.77|353.56|351.56|0
1643628640000|2022-01-31 11:30:40|353.67|351.67|353.56|351.56|353.99|351.99|353.56|351.56|0
1643628650000|2022-01-31 11:30:50|353.45|351.45|353.77|351.77|353.77|351.77|353.45|351.45|0
1643628660000|2022-01-31 11:31:00|353.45|351.45|353.56|351.56|353.67|351.67|353.45|351.45|0
1643628670000|2022-01-31 11:31:10|353.99|351.99|353.99|351.99|353.99|351.99|353.89|351.89|0
1643628680000|2022-01-31 11:31:20|354.42|352.42|354.21|352.21|354.42|352.42|354.21|352.21|0
1643628690000|2022-01-31 11:31:30|353.99|351.99|353.99|351.99|354.21|352.21|353.99|351.99|0
1643628700000|2022-01-31 11:31:40|353.77|351.77|353.77|351.77|353.77|351.77|353.77|351.77|0
1643628710000|2022-01-31 11:31:50|353.89|351.89|353.77|351.77|353.89|351.89|353.77|351.77|0
1643628720000|2022-01-31 11:32:00|354.42|352.42|354.42|352.42|354.42|352.42|354.21|352.21|0
1643628730000|2022-01-31 11:32:10|354.64|352.64|354.42|352.42|355.08|353.08|354.42|352.42|0
1643628740000|2022-01-31 11:32:20|354.21|352.21|353.89|351.89|354.21|352.21|353.77|351.77|0
1643628750000|2022-01-31 11:32:30|354.64|352.64|354.64|352.64|354.64|352.64|354.42|352.42|0
1643628760000|2022-01-31 11:32:40|354.86|352.86|355.51|353.51|355.51|353.51|354.64|352.64|0
1643628770000|2022-01-31 11:32:50|355.73|353.73|355.95|353.95|355.95|353.95|355.73|353.73|0
1643628780000|2022-01-31 11:33:00|356.38|354.38|356.6|354.6|356.6|354.6|356.38|354.38|0
1643628790000|2022-01-31 11:33:10|356.16|354.16|355.51|353.51|356.16|354.16|355.51|353.51|0
1643628800000|2022-01-31 11:33:20|355.29|353.29|355.29|353.29|355.51|353.51|355.29|353.29|0
1643628810000|2022-01-31 11:33:30|355.08|353.08|354.97|352.97|355.51|353.51|354.97|352.97|0
1643628820000|2022-01-31 11:33:40|355.08|353.08|355.08|353.08|355.08|353.08|355.08|353.08|0
1643628830000|2022-01-31 11:33:50|354.86|352.86|354.64|352.64|354.86|352.86|354.64|352.64|0
1643628840000|2022-01-31 11:34:00|354.86|352.86|354.86|352.86|354.86|352.86|354.64|352.64|0
1643628850000|2022-01-31 11:34:10|355.51|353.51|355.73|353.73|355.73|353.73|355.29|353.29|0
1643628860000|2022-01-31 11:34:20|355.51|353.51|355.95|353.95|355.95|353.95|355.51|353.51|0
1643628870000|2022-01-31 11:34:30|355.51|353.51|355.51|353.51|355.62|353.62|355.51|353.51|0
1643628880000|2022-01-31 11:34:40|355.08|353.08|354.64|352.64|355.08|353.08|354.64|352.64|0
1643628890000|2022-01-31 11:34:50|354.54|352.54|353.55|351.55|354.54|352.54|353.55|351.55|0
1643628900000|2022-01-31 11:35:00|353.45|351.45|353.88|351.88|353.88|351.88|353.45|351.45|0
1643628910000|2022-01-31 11:35:10|353.77|351.77|353.77|351.77|353.99|351.99|353.45|351.45|0
1643628920000|2022-01-31 11:35:20|353.55|351.55|353.99|351.99|353.99|351.99|353.34|351.34|0
1643628930000|2022-01-31 11:35:30|354.64|352.64|353.99|351.99|354.64|352.64|353.99|351.99|0
1643628940000|2022-01-31 11:35:40|354.1|352.1|353.99|351.99|354.21|352.21|353.99|351.99|0
1643628950000|2022-01-31 11:35:50|354.42|352.42|354.21|352.21|354.42|352.42|354.1|352.1|0
1643628960000|2022-01-31 11:36:00|353.99|351.99|353.88|351.88|353.99|351.99|353.77|351.77|0
1643628970000|2022-01-31 11:36:10|354.1|352.1|354.75|352.75|354.75|352.75|354.1|352.1|0
1643628980000|2022-01-31 11:36:20|355.29|353.29|355.62|353.62|355.62|353.62|355.29|353.29|0
1643628990000|2022-01-31 11:36:30|355.51|353.51|355.51|353.51|355.73|353.73|355.51|353.51|0
1643629000000|2022-01-31 11:36:40|355.73|353.73|355.73|353.73|355.73|353.73|355.73|353.73|0
1643629010000|2022-01-31 11:36:50|354.86|352.86|354.64|352.64|354.86|352.86|354.42|352.42|0
1643629020000|2022-01-31 11:37:00|354.86|352.86|354.64|352.64|354.86|352.86|354.42|352.42|0
1643629030000|2022-01-31 11:37:10|353.77|351.77|353.34|351.34|354.2|352.2|353.12|351.12|0
1643629040000|2022-01-31 11:37:20|353.55|351.55|353.34|351.34|353.55|351.55|353.12|351.12|0
1643629050000|2022-01-31 11:37:30|353.12|351.12|353.55|351.55|353.55|351.55|352.9|350.9|0
1643629060000|2022-01-31 11:37:40|353.88|351.88|353.77|351.77|353.88|351.88|353.77|351.77|0
1643629070000|2022-01-31 11:37:50|353.55|351.55|353.45|351.45|353.77|351.77|353.45|351.45|0
1643629080000|2022-01-31 11:38:00|353.55|351.55|354.2|352.2|354.2|352.2|353.55|351.55|0
1643629090000|2022-01-31 11:38:10|353.99|351.99|353.99|351.99|354.1|352.1|353.99|351.99|0
1643629100000|2022-01-31 11:38:20|354.2|352.2|354.64|352.64|354.86|352.86|354.2|352.2|0
1643629110000|2022-01-31 11:38:30|354.75|352.75|354.42|352.42|354.75|352.75|354.42|352.42|0
1643629120000|2022-01-31 11:38:40|354.1|352.1|353.12|351.12|354.1|352.1|353.12|351.12|0
1643629130000|2022-01-31 11:38:50|353.33|351.33|353.33|351.33|353.55|351.55|353.33|351.33|0
1643629140000|2022-01-31 11:39:00|353.55|351.55|353.55|351.55|353.55|351.55|353.55|351.55|0
1643629150000|2022-01-31 11:39:10|353.77|351.77|353.77|351.77|353.77|351.77|353.77|351.77|0
1643629160000|2022-01-31 11:39:20|353.88|351.88|354.75|352.75|354.86|352.86|353.88|351.88|0
1643629170000|2022-01-31 11:39:30|354.42|352.42|355.07|353.07|355.07|353.07|354.42|352.42|0
1643629180000|2022-01-31 11:39:40|354.86|352.86|354.75|352.75|354.86|352.86|354.75|352.75|0
1643629190000|2022-01-31 11:39:50|354.86|352.86|355.29|353.29|355.29|353.29|354.86|352.86|0
1643629200000|2022-01-31 11:40:00|354.64|352.64|355.07|353.07|355.07|353.07|354.64|352.64|0
1643629210000|2022-01-31 11:40:10|354.86|352.86|354.97|352.97|354.97|352.97|354.53|352.53|0
1643629220000|2022-01-31 11:40:20|354.86|352.86|354.86|352.86|355.07|353.07|354.86|352.86|0
1643629230000|2022-01-31 11:40:30|354.97|352.97|354.2|352.2|354.97|352.97|354.2|352.2|0
1643629240000|2022-01-31 11:40:40|355.07|353.07|355.51|353.51|355.84|353.84|355.07|353.07|0
1643629250000|2022-01-31 11:40:50|355.4|353.4|355.51|353.51|355.73|353.73|355.4|353.4|0
1643629260000|2022-01-31 11:41:00|355.62|353.62|355.62|353.62|355.62|353.62|355.29|353.29|0
1643629270000|2022-01-31 11:41:10|355.51|353.51|354.64|352.64|355.51|353.51|354.32|352.32|0
1643629280000|2022-01-31 11:41:20|354.75|352.75|354.42|352.42|354.75|352.75|354.32|352.32|0
1643629290000|2022-01-31 11:41:30|354.2|352.2|353.99|351.99|354.42|352.42|353.99|351.99|0
1643629300000|2022-01-31 11:41:40|353.66|351.66|353.99|351.99|353.99|351.99|353.66|351.66|0
1643629310000|2022-01-31 11:41:50|353.55|351.55|353.77|351.77|353.77|351.77|353.55|351.55|0
1643629320000|2022-01-31 11:42:00|353.99|351.99|353.77|351.77|353.99|351.99|353.77|351.77|0
1643629330000|2022-01-31 11:42:10|353.88|351.88|353.77|351.77|354.2|352.2|353.77|351.77|0
1643629340000|2022-01-31 11:42:20|353.45|351.45|353.55|351.55|353.66|351.66|353.45|351.45|0
1643629350000|2022-01-31 11:42:30|353.66|351.66|355.07|353.07|355.07|353.07|353.66|351.66|0
1643629360000|2022-01-31 11:42:40|355.19|353.19|355.29|353.29|355.29|353.29|355.07|353.07|0
1643629370000|2022-01-31 11:42:50|355.07|353.07|355.07|353.07|355.07|353.07|355.07|353.07|0
1643629380000|2022-01-31 11:43:00|355.29|353.29|355.62|353.62|355.62|353.62|355.29|353.29|0
1643629390000|2022-01-31 11:43:10|355.51|353.51|355.29|353.29|355.51|353.51|355.29|353.29|0
1643629400000|2022-01-31 11:43:20|355.07|353.07|355.4|353.4|355.4|353.4|355.07|353.07|0
1643629410000|2022-01-31 11:43:30|355.29|353.29|355.4|353.4|355.62|353.62|355.29|353.29|0
1643629420000|2022-01-31 11:43:40|355.51|353.51|354.53|352.53|355.51|353.51|354.53|352.53|0
1643629430000|2022-01-31 11:43:50|354.42|352.42|354.2|352.2|354.42|352.42|354.2|352.2|0
1643629440000|2022-01-31 11:44:00|354.42|352.42|355.29|353.29|355.29|353.29|354.42|352.42|0
1643629450000|2022-01-31 11:44:10|355.07|353.07|355.07|353.07|355.07|353.07|355.07|353.07|0
1643629460000|2022-01-31 11:44:20|355.18|353.18|356.49|354.49|356.49|354.49|355.18|353.18|0
1643629470000|2022-01-31 11:44:30|356.38|354.38|356.16|354.16|356.38|354.38|356.16|354.16|0
1643629480000|2022-01-31 11:44:40|356.38|354.38|356.38|354.38|356.38|354.38|355.94|353.94|0
1643629490000|2022-01-31 11:44:50|356.81|354.81|357.03|355.03|357.03|355.03|356.81|354.81|0
1643629500000|2022-01-31 11:45:00|356.81|354.81|357.25|355.25|357.25|355.25|356.81|354.81|0
1643629510000|2022-01-31 11:45:10|357.14|355.14|356.38|354.38|357.14|355.14|356.38|354.38|0
1643629520000|2022-01-31 11:45:20|356.27|354.27|356.16|354.16|356.38|354.38|356.16|354.16|0
1643629530000|2022-01-31 11:45:30|356.27|354.27|356.49|354.49|356.49|354.49|356.27|354.27|0
1643629540000|2022-01-31 11:45:40|356.16|354.16|354.85|352.85|356.16|354.16|354.85|352.85|0
1643629550000|2022-01-31 11:45:50|354.75|352.75|355.07|353.07|355.07|353.07|354.75|352.75|0
1643629560000|2022-01-31 11:46:00|355.29|353.29|354.85|352.85|355.29|353.29|354.64|352.64|0
1643629570000|2022-01-31 11:46:10|355.18|353.18|355.18|353.18|355.18|353.18|354.97|352.97|0
1643629580000|2022-01-31 11:46:20|355.07|353.07|354.97|352.97|355.07|353.07|354.97|352.97|0
1643629590000|2022-01-31 11:46:30|354.85|352.85|355.51|353.51|355.51|353.51|354.85|352.85|0
1643629600000|2022-01-31 11:46:40|355.72|353.72|356.27|354.27|356.27|354.27|355.72|353.72|0
1643629610000|2022-01-31 11:46:50|356.16|354.16|356.38|354.38|356.59|354.59|356.16|354.16|0
1643629620000|2022-01-31 11:47:00|356.27|354.27|356.05|354.05|356.38|354.38|355.94|353.94|0
1643629630000|2022-01-31 11:47:10|355.62|353.62|354.97|352.97|355.72|353.72|354.97|352.97|0
1643629640000|2022-01-31 11:47:20|354.85|352.85|355.18|353.18|355.18|353.18|354.85|352.85|0
1643629650000|2022-01-31 11:47:30|354.85|352.85|354.31|352.31|355.07|353.07|354.31|352.31|0
1643629660000|2022-01-31 11:47:40|354.53|352.53|354.63|352.63|354.63|352.63|354.2|352.2|0
1643629670000|2022-01-31 11:47:50|354.42|352.42|354.63|352.63|354.97|352.97|354.42|352.42|0
1643629680000|2022-01-31 11:48:00|355.07|353.07|355.5|353.5|355.5|353.5|354.85|352.85|0
1643629690000|2022-01-31 11:48:10|355.72|353.72|356.16|354.16|356.16|354.16|355.72|353.72|0
1643629700000|2022-01-31 11:48:20|355.72|353.72|355.94|353.94|355.94|353.94|355.72|353.72|0
1643629710000|2022-01-31 11:48:30|356.16|354.16|355.5|353.5|356.16|354.16|355.29|353.29|0
1643629720000|2022-01-31 11:48:40|355.29|353.29|354.63|352.63|355.29|353.29|354.63|352.63|0
1643629730000|2022-01-31 11:48:50|354.96|352.96|354.85|352.85|354.96|352.96|354.85|352.85|0
1643629740000|2022-01-31 11:49:00|354.75|352.75|355.07|353.07|355.07|353.07|354.63|352.63|0
1643629750000|2022-01-31 11:49:10|355.29|353.29|355.29|353.29|355.29|353.29|355.29|353.29|0
1643629760000|2022-01-31 11:49:20|355.18|353.18|355.4|353.4|355.4|353.4|355.18|353.18|0
1643629770000|2022-01-31 11:49:30|355.07|353.07|355.18|353.18|355.29|353.29|355.07|353.07|0
1643629780000|2022-01-31 11:49:40|355.07|353.07|355.29|353.29|355.29|353.29|355.07|353.07|0
1643629790000|2022-01-31 11:49:50|355.5|353.5|355.18|353.18|355.62|353.62|355.18|353.18|0
1643629800000|2022-01-31 11:50:00|355.4|353.4|355.5|353.5|355.5|353.5|355.07|353.07|0
1643629810000|2022-01-31 11:50:10|355.29|353.29|354.42|352.42|355.29|353.29|354.42|352.42|0
1643629820000|2022-01-31 11:50:20|354.2|352.2|354.42|352.42|354.42|352.42|354.09|352.09|0
1643629830000|2022-01-31 11:50:30|354.63|352.63|354.63|352.63|354.63|352.63|354.42|352.42|0
1643629840000|2022-01-31 11:50:40|354.85|352.85|354.63|352.63|354.85|352.85|354.63|352.63|0
1643629850000|2022-01-31 11:50:50|354.85|352.85|354.63|352.63|354.85|352.85|354.63|352.63|0
1643629860000|2022-01-31 11:51:00|354.42|352.42|354.42|352.42|354.42|352.42|354.42|352.42|0
1643629870000|2022-01-31 11:51:10|354.2|352.2|353.98|351.98|354.2|352.2|353.98|351.98|0
1643629880000|2022-01-31 11:51:20|354.31|352.31|354.09|352.09|354.31|352.31|354.09|352.09|0
1643629890000|2022-01-31 11:51:30|353.98|351.98|353.98|351.98|353.98|351.98|353.98|351.98|0
1643629900000|2022-01-31 11:51:40|354.2|352.2|354.53|352.53|354.53|352.53|354.2|352.2|0
1643629910000|2022-01-31 11:51:50|354.42|352.42|354.2|352.2|354.42|352.42|353.98|351.98|0
1643629920000|2022-01-31 11:52:00|354.42|352.42|355.07|353.07|355.18|353.18|354.42|352.42|0
1643629930000|2022-01-31 11:52:10|354.63|352.63|354.63|352.63|354.63|352.63|354.63|352.63|0
1643629940000|2022-01-31 11:52:20|354.85|352.85|354.2|352.2|354.85|352.85|354.2|352.2|0
1643629950000|2022-01-31 11:52:30|354.53|352.53|354.2|352.2|354.53|352.53|353.98|351.98|0
1643629960000|2022-01-31 11:52:40|353.98|351.98|354.2|352.2|354.2|352.2|353.98|351.98|0
1643629970000|2022-01-31 11:52:50|353.98|351.98|354.09|352.09|354.2|352.2|353.98|351.98|0
1643629980000|2022-01-31 11:53:00|353.98|351.98|352.89|350.89|353.98|351.98|352.89|350.89|0
1643629990000|2022-01-31 11:53:10|352.68|350.68|352.79|350.79|352.89|350.89|352.68|350.68|0
1643630000000|2022-01-31 11:53:20|352.68|350.68|352.89|350.89|352.89|350.89|352.57|350.57|0
1643630010000|2022-01-31 11:53:30|352.79|350.79|353.76|351.76|353.76|351.76|352.79|350.79|0
1643630020000|2022-01-31 11:53:40|353.98|351.98|353.98|351.98|354.2|352.2|353.98|351.98|0
1643630030000|2022-01-31 11:53:50|353.76|351.76|353.98|351.98|353.98|351.98|353.76|351.76|0
1643630040000|2022-01-31 11:54:00|353.76|351.76|353.98|351.98|354.09|352.09|353.76|351.76|0
1643630050000|2022-01-31 11:54:10|354.41|352.41|355.07|353.07|355.07|353.07|354.41|352.41|0
1643630060000|2022-01-31 11:54:20|355.28|353.28|354.85|352.85|355.28|353.28|354.63|352.63|0
1643630070000|2022-01-31 11:54:30|355.07|353.07|354.85|352.85|355.07|353.07|354.85|352.85|0
1643630080000|2022-01-31 11:54:40|355.07|353.07|354.63|352.63|355.07|353.07|354.63|352.63|0
1643630090000|2022-01-31 11:54:50|354.41|352.41|354.85|352.85|354.85|352.85|354.41|352.41|0
1643630100000|2022-01-31 11:55:00|354.74|352.74|354.63|352.63|354.74|352.74|354.63|352.63|0
1643630110000|2022-01-31 11:55:10|354.85|352.85|354.63|352.63|354.85|352.85|354.63|352.63|0
1643630120000|2022-01-31 11:55:20|354.41|352.41|353.98|351.98|354.41|352.41|353.98|351.98|0
1643630130000|2022-01-31 11:55:30|354.2|352.2|354.09|352.09|354.2|352.2|353.98|351.98|0
1643630140000|2022-01-31 11:55:40|353.87|351.87|353.54|351.54|353.98|351.98|353.54|351.54|0
1643630150000|2022-01-31 11:55:50|352.89|350.89|352.89|350.89|353.11|351.11|352.89|350.89|0
1643630160000|2022-01-31 11:56:00|352.79|350.79|352.89|350.89|352.89|350.89|352.68|350.68|0
1643630170000|2022-01-31 11:56:10|353.76|351.76|353.11|351.11|353.76|351.76|353.11|351.11|0
1643630180000|2022-01-31 11:56:20|352.89|350.89|352.68|350.68|352.89|350.89|352.68|350.68|0
1643630190000|2022-01-31 11:56:30|352.35|350.35|352.68|350.68|352.89|350.89|352.35|350.35|0
1643630200000|2022-01-31 11:56:40|352.46|350.46|352.02|350.02|352.46|350.46|352.02|350.02|0
1643630210000|2022-01-31 11:56:50|351.81|349.81|352.24|350.24|352.24|350.24|351.81|349.81|0
1643630220000|2022-01-31 11:57:00|352.02|350.02|352.24|350.24|352.46|350.46|352.02|350.02|0
1643630230000|2022-01-31 11:57:10|352.57|350.57|352.35|350.35|352.68|350.68|352.35|350.35|0
1643630240000|2022-01-31 11:57:20|352.46|350.46|352.46|350.46|352.89|350.89|352.46|350.46|0
1643630250000|2022-01-31 11:57:30|352.24|350.24|352.24|350.24|352.24|350.24|352.24|350.24|0
1643630260000|2022-01-31 11:57:40|352.35|350.35|352.57|350.57|352.57|350.57|352.35|350.35|0
1643630270000|2022-01-31 11:57:50|352.46|350.46|352.89|350.89|352.89|350.89|352.46|350.46|0
1643630280000|2022-01-31 11:58:00|353|351|353.11|351.11|353.11|351.11|352.67|350.67|0
1643630290000|2022-01-31 11:58:10|353.33|351.33|353.33|351.33|353.33|351.33|353.11|351.11|0
1643630300000|2022-01-31 11:58:20|353.11|351.11|353.54|351.54|353.54|351.54|353.11|351.11|0
1643630310000|2022-01-31 11:58:30|353.33|351.33|353.76|351.76|353.76|351.76|353.33|351.33|0
1643630320000|2022-01-31 11:58:40|353.66|351.66|353.98|351.98|353.98|351.98|353.54|351.54|0
1643630330000|2022-01-31 11:58:50|353.76|351.76|353.76|351.76|353.98|351.98|353.76|351.76|0
1643630340000|2022-01-31 11:59:00|353.66|351.66|353.98|351.98|353.98|351.98|353.66|351.66|0
1643630350000|2022-01-31 11:59:10|354.63|352.63|354.85|352.85|355.06|353.06|354.63|352.63|0
1643630360000|2022-01-31 11:59:20|355.06|353.06|354.96|352.96|355.06|353.06|354.85|352.85|0
1643630370000|2022-01-31 11:59:30|354.85|352.85|354.63|352.63|354.85|352.85|354.63|352.63|0
1643630380000|2022-01-31 11:59:40|354.31|352.31|354.19|352.19|354.31|352.31|353.98|351.98|0
1643630390000|2022-01-31 11:59:50|354.09|352.09|353.54|351.54|354.09|352.09|353.54|351.54|0
1643630400000|2022-01-31 12:00:00|353.76|351.76|352.67|350.67|353.98|351.98|352.67|350.67|0
1643630410000|2022-01-31 12:00:10|352.24|350.24|352.57|350.57|352.57|350.57|352.24|350.24|0
1643630420000|2022-01-31 12:00:20|352.46|350.46|352.67|350.67|352.67|350.67|352.02|350.02|0
1643630430000|2022-01-31 12:00:30|353.66|351.66|353.98|351.98|353.98|351.98|353.66|351.66|0
1643630440000|2022-01-31 12:00:40|354.19|352.19|354.41|352.41|355.06|353.06|354.19|352.19|0
1643630450000|2022-01-31 12:00:50|354.31|352.31|354.41|352.41|354.63|352.63|354.31|352.31|0
1643630460000|2022-01-31 12:01:00|353.76|351.76|353.11|351.11|353.76|351.76|353.11|351.11|0
1643630470000|2022-01-31 12:01:10|353.76|351.76|353.54|351.54|353.76|351.76|353.54|351.54|0
1643630480000|2022-01-31 12:01:20|353.32|351.32|353.32|351.32|353.32|351.32|353.32|351.32|0
1643630490000|2022-01-31 12:01:30|353.44|351.44|353.54|351.54|353.54|351.54|353.44|351.44|0
1643630500000|2022-01-31 12:01:40|353.22|351.22|353.32|351.32|353.32|351.32|353.11|351.11|0
1643630510000|2022-01-31 12:01:50|353.44|351.44|353.44|351.44|353.44|351.44|353.32|351.32|0
1643630520000|2022-01-31 12:02:00|353.54|351.54|353.76|351.76|353.76|351.76|353.11|351.11|0
1643630530000|2022-01-31 12:02:10|353.54|351.54|353.54|351.54|353.54|351.54|353.54|351.54|0
1643630540000|2022-01-31 12:02:20|353.32|351.32|354.52|352.52|354.52|352.52|353.32|351.32|0
1643630550000|2022-01-31 12:02:30|354.63|352.63|354.52|352.52|354.74|352.74|354.52|352.52|0
1643630560000|2022-01-31 12:02:40|354.41|352.41|354.63|352.63|354.85|352.85|354.41|352.41|0
1643630570000|2022-01-31 12:02:50|355.06|353.06|354.52|352.52|355.06|353.06|354.31|352.31|0
1643630580000|2022-01-31 12:03:00|354.63|352.63|354.74|352.74|354.85|352.85|354.63|352.63|0
1643630590000|2022-01-31 12:03:10|354.85|352.85|354.85|352.85|354.85|352.85|354.85|352.85|0
1643630600000|2022-01-31 12:03:20|355.06|353.06|355.5|353.5|355.5|353.5|355.06|353.06|0
1643630610000|2022-01-31 12:03:30|355.72|353.72|356.37|354.37|356.48|354.48|355.72|353.72|0
1643630620000|2022-01-31 12:03:40|355.72|353.72|355.72|353.72|355.72|353.72|355.5|353.5|0
1643630630000|2022-01-31 12:03:50|356.15|354.15|356.48|354.48|356.48|354.48|356.15|354.15|0
1643630640000|2022-01-31 12:04:00|356.59|354.59|356.37|354.37|356.59|354.59|356.37|354.37|0
1643630650000|2022-01-31 12:04:10|356.15|354.15|356.15|354.15|356.15|354.15|356.15|354.15|0
1643630660000|2022-01-31 12:04:20|356.26|354.26|356.59|354.59|356.59|354.59|356.26|354.26|0
1643630670000|2022-01-31 12:04:30|356.48|354.48|356.59|354.59|356.59|354.59|356.48|354.48|0
1643630680000|2022-01-31 12:04:40|356.05|354.05|357.02|355.02|357.02|355.02|356.05|354.05|0
1643630690000|2022-01-31 12:04:50|357.24|355.24|358.99|356.99|358.99|356.99|357.24|355.24|0
1643630700000|2022-01-31 12:05:00|359.64|357.64|360.73|358.73|360.73|358.73|359.64|357.64|0
1643630710000|2022-01-31 12:05:10|360.3|358.3|359.64|357.64|360.3|358.3|359.64|357.64|0
1643630720000|2022-01-31 12:05:20|358.99|356.99|358.55|356.55|358.99|356.99|358.33|356.33|0
1643630730000|2022-01-31 12:05:30|359.2|357.2|359.2|357.2|359.42|357.42|359.2|357.2|0
1643630740000|2022-01-31 12:05:40|359.32|357.32|359.42|357.42|359.42|357.42|359.32|357.32|0
1643630750000|2022-01-31 12:05:50|359.64|357.64|359.42|357.42|359.64|357.64|358.99|356.99|0
1643630760000|2022-01-31 12:06:00|358.98|356.98|360.08|358.08|360.08|358.08|358.98|356.98|0
1643630770000|2022-01-31 12:06:10|359.86|357.86|360.3|358.3|360.3|358.3|359.86|357.86|0
1643630780000|2022-01-31 12:06:20|360.08|358.08|359.86|357.86|360.08|358.08|359.86|357.86|0
1643630790000|2022-01-31 12:06:30|360.08|358.08|360.51|358.51|360.51|358.51|360.08|358.08|0
1643630800000|2022-01-31 12:06:40|360.73|358.73|360.73|358.73|360.73|358.73|360.73|358.73|0
1643630810000|2022-01-31 12:06:50|360.63|358.63|360.95|358.95|361.07|359.07|360.63|358.63|0
1643630820000|2022-01-31 12:07:00|361.17|359.17|360.51|358.51|361.17|359.17|360.51|358.51|0
1643630830000|2022-01-31 12:07:10|361.17|359.17|362.48|360.48|362.48|360.48|361.17|359.17|0
1643630840000|2022-01-31 12:07:20|362.27|360.27|362.7|360.7|362.7|360.7|361.83|359.83|0
1643630850000|2022-01-31 12:07:30|362.82|360.82|362.92|360.92|362.92|360.92|362.82|360.82|0
1643630860000|2022-01-31 12:07:40|363.14|361.14|362.48|360.48|363.14|361.14|362.48|360.48|0
1643630870000|2022-01-31 12:07:50|362.7|360.7|362.92|360.92|363.14|361.14|362.7|360.7|0
1643630880000|2022-01-31 12:08:00|363.36|361.36|363.14|361.14|363.36|361.36|363.14|361.14|0
1643630890000|2022-01-31 12:08:10|363.36|361.36|363.8|361.8|363.8|361.8|363.36|361.36|0
1643630900000|2022-01-31 12:08:20|364.24|362.24|364.24|362.24|364.24|362.24|364.02|362.02|0
1643630910000|2022-01-31 12:08:30|364.02|362.02|364.24|362.24|364.24|362.24|364.02|362.02|0
1643630920000|2022-01-31 12:08:40|364.02|362.02|364.24|362.24|364.24|362.24|363.58|361.58|0
1643630930000|2022-01-31 12:08:50|364.46|362.46|364.24|362.24|364.46|362.46|364.02|362.02|0
1643630940000|2022-01-31 12:09:00|363.8|361.8|364.24|362.24|364.24|362.24|363.8|361.8|0
1643630950000|2022-01-31 12:09:10|364.02|362.02|364.02|362.02|364.02|362.02|364.02|362.02|0
1643630960000|2022-01-31 12:09:20|364.13|362.13|362.92|360.92|364.13|362.13|362.92|360.92|0
1643630970000|2022-01-31 12:09:30|363.47|361.47|362.82|360.82|363.47|361.47|362.7|360.7|0
1643630980000|2022-01-31 12:09:40|362.48|360.48|362.92|360.92|362.92|360.92|362.26|360.26|0
1643630990000|2022-01-31 12:09:50|362.48|360.48|362.48|360.48|362.48|360.48|362.26|360.26|0
1643631000000|2022-01-31 12:10:00|362.6|360.6|362.7|360.7|362.92|360.92|362.6|360.6|0
1643631010000|2022-01-31 12:10:10|362.26|360.26|362.26|360.26|362.48|360.48|362.26|360.26|0
1643631020000|2022-01-31 12:10:20|362.05|360.05|361.61|359.61|362.05|360.05|361.61|359.61|0
1643631030000|2022-01-31 12:10:30|361.28|359.28|361.17|359.17|361.28|359.28|360.95|358.95|0
1643631040000|2022-01-31 12:10:40|360.95|358.95|361.17|359.17|361.17|359.17|360.51|358.51|0
1643631050000|2022-01-31 12:10:50|362.04|360.04|361.61|359.61|362.04|360.04|361.61|359.61|0
1643631060000|2022-01-31 12:11:00|361.83|359.83|361.17|359.17|361.83|359.83|361.17|359.17|0
1643631070000|2022-01-31 12:11:10|361.06|359.06|360.19|358.19|361.06|359.06|360.19|358.19|0
1643631080000|2022-01-31 12:11:20|360.51|358.51|359.86|357.86|360.51|358.51|359.86|357.86|0
1643631090000|2022-01-31 12:11:30|359.64|357.64|360.08|358.08|360.08|358.08|359.64|357.64|0
1643631100000|2022-01-31 12:11:40|360.29|358.29|359.86|357.86|360.29|358.29|359.86|357.86|0
1643631110000|2022-01-31 12:11:50|360.07|358.07|361.17|359.17|361.17|359.17|360.07|358.07|0
1643631120000|2022-01-31 12:12:00|361.06|359.06|360.95|358.95|361.17|359.17|360.95|358.95|0
1643631130000|2022-01-31 12:12:10|361.06|359.06|361.39|359.39|361.39|359.39|361.06|359.06|0
1643631140000|2022-01-31 12:12:20|361.17|359.17|361.17|359.17|361.17|359.17|360.95|358.95|0
1643631150000|2022-01-31 12:12:30|361.39|359.39|361.61|359.61|361.61|359.61|361.39|359.39|0
1643631160000|2022-01-31 12:12:40|361.39|359.39|361.39|359.39|361.39|359.39|361.28|359.28|0
1643631170000|2022-01-31 12:12:50|361.61|359.61|361.82|359.82|361.82|359.82|361.61|359.61|0
1643631180000|2022-01-31 12:13:00|361.72|359.72|362.26|360.26|362.26|360.26|361.72|359.72|0
1643631190000|2022-01-31 12:13:10|361.82|359.82|361.28|359.28|361.82|359.82|361.28|359.28|0
1643631200000|2022-01-31 12:13:20|361.17|359.17|361.72|359.72|361.72|359.72|361.17|359.17|0
1643631210000|2022-01-31 12:13:30|361.61|359.61|362.26|360.26|362.26|360.26|361.61|359.61|0
1643631220000|2022-01-31 12:13:40|362.48|360.48|362.92|360.92|362.92|360.92|362.48|360.48|0
1643631230000|2022-01-31 12:13:50|363.14|361.14|362.26|360.26|363.14|361.14|362.26|360.26|0
1643631240000|2022-01-31 12:14:00|362.48|360.48|362.7|360.7|362.7|360.7|362.04|360.04|0
1643631250000|2022-01-31 12:14:10|362.6|360.6|362.7|360.7|362.81|360.81|362.48|360.48|0
1643631260000|2022-01-31 12:14:20|363.14|361.14|363.58|361.58|363.58|361.58|363.14|361.14|0
1643631270000|2022-01-31 12:14:30|363.36|361.36|363.58|361.58|363.58|361.58|363.36|361.36|0
1643631280000|2022-01-31 12:14:40|363.69|361.69|363.58|361.58|363.69|361.69|363.58|361.58|0
1643631290000|2022-01-31 12:14:50|364.02|362.02|364.02|362.02|364.13|362.13|364.02|362.02|0
1643631300000|2022-01-31 12:15:00|364.13|362.13|364.67|362.67|364.67|362.67|364.13|362.13|0
1643631310000|2022-01-31 12:15:10|364.89|362.89|365.11|363.11|365.11|363.11|364.89|362.89|0
1643631320000|2022-01-31 12:15:20|364.89|362.89|364.89|362.89|365.11|363.11|364.89|362.89|0
1643631330000|2022-01-31 12:15:30|365.33|363.33|365.33|363.33|365.45|363.45|365.33|363.33|0
1643631340000|2022-01-31 12:15:40|364.89|362.89|364.67|362.67|364.89|362.89|364.67|362.67|0
1643631350000|2022-01-31 12:15:50|364.89|362.89|364.02|362.02|364.89|362.89|364.02|362.02|0
1643631360000|2022-01-31 12:16:00|364.13|362.13|363.91|361.91|364.24|362.24|363.91|361.91|0
1643631370000|2022-01-31 12:16:10|364.45|362.45|364.45|362.45|364.45|362.45|364.45|362.45|0
1643631380000|2022-01-31 12:16:20|364.57|362.57|364.45|362.45|364.57|362.57|364.45|362.45|0
1643631390000|2022-01-31 12:16:30|364.57|362.57|364.89|362.89|364.89|362.89|364.57|362.57|0
1643631400000|2022-01-31 12:16:40|365.11|363.11|365.11|363.11|365.23|363.23|365.11|363.11|0
1643631410000|2022-01-31 12:16:50|364.89|362.89|365.33|363.33|365.33|363.33|364.89|362.89|0
1643631420000|2022-01-31 12:17:00|364.67|362.67|364.89|362.89|364.89|362.89|364.67|362.67|0
1643631430000|2022-01-31 12:17:10|365.33|363.33|365.11|363.11|365.33|363.33|365.11|363.11|0
1643631440000|2022-01-31 12:17:20|365.33|363.33|365.33|363.33|365.77|363.77|365.33|363.33|0
1643631450000|2022-01-31 12:17:30|364.57|362.57|364.02|362.02|364.57|362.57|363.91|361.91|0
1643631460000|2022-01-31 12:17:40|363.14|361.14|363.36|361.36|363.36|361.36|363.14|361.14|0
1643631470000|2022-01-31 12:17:50|363.14|361.14|363.58|361.58|363.58|361.58|363.14|361.14|0
1643631480000|2022-01-31 12:18:00|364.01|362.01|363.91|361.91|364.01|362.01|363.91|361.91|0
1643631490000|2022-01-31 12:18:10|364.01|362.01|364.13|362.13|364.23|362.23|364.01|362.01|0
1643631500000|2022-01-31 12:18:20|364.45|362.45|364.45|362.45|364.45|362.45|364.45|362.45|0
1643631510000|2022-01-31 12:18:30|364.89|362.89|364.89|362.89|364.89|362.89|364.89|362.89|0
1643631520000|2022-01-31 12:18:40|365.11|363.11|365.11|363.11|365.11|363.11|364.89|362.89|0
1643631530000|2022-01-31 12:18:50|365.33|363.33|364.89|362.89|365.33|363.33|364.89|362.89|0
1643631540000|2022-01-31 12:19:00|364.45|362.45|364.13|362.13|364.45|362.45|364.01|362.01|0
1643631550000|2022-01-31 12:19:10|364.01|362.01|364.23|362.23|364.23|362.23|364.01|362.01|0
1643631560000|2022-01-31 12:19:20|363.79|361.79|363.79|361.79|363.79|361.79|363.58|361.58|0
1643631570000|2022-01-31 12:19:30|364.01|362.01|363.91|361.91|364.01|362.01|363.79|361.79|0
1643631580000|2022-01-31 12:19:40|364.45|362.45|363.79|361.79|364.45|362.45|363.79|361.79|0
1643631590000|2022-01-31 12:19:50|364.01|362.01|363.79|361.79|364.01|362.01|363.79|361.79|0
1643631600000|2022-01-31 12:20:00|362.92|360.92|364.45|362.45|364.45|362.45|362.92|360.92|0
1643631610000|2022-01-31 12:20:10|364.67|362.67|365.33|363.33|365.33|363.33|364.67|362.67|0
1643631620000|2022-01-31 12:20:20|365.45|363.45|365.55|363.55|365.55|363.55|365.45|363.45|0
1643631630000|2022-01-31 12:20:30|365.77|363.77|365.99|363.99|365.99|363.99|365.55|363.55|0
1643631640000|2022-01-31 12:20:40|365.55|363.55|365.55|363.55|365.55|363.55|365.55|363.55|0
1643631650000|2022-01-31 12:20:50|365.67|363.67|365.99|363.99|365.99|363.99|365.67|363.67|0
1643631660000|2022-01-31 12:21:00|365.77|363.77|366.65|364.65|366.65|364.65|365.77|363.77|0
1643631670000|2022-01-31 12:21:10|366.87|364.87|366.87|364.87|366.87|364.87|366.65|364.65|0
1643631690000|2022-01-31 12:21:30|366.65|364.65|366.43|364.43|366.65|364.65|366.43|364.43|0
1643631700000|2022-01-31 12:21:40|366.21|364.21|366.65|364.65|366.65|364.65|365.99|363.99|0
1643631710000|2022-01-31 12:21:50|365.99|363.99|365.99|363.99|365.99|363.99|365.99|363.99|0
1643631720000|2022-01-31 12:22:00|366.21|364.21|366.65|364.65|366.65|364.65|366.21|364.21|0
1643631730000|2022-01-31 12:22:10|366.76|364.76|367.97|365.97|367.97|365.97|366.76|364.76|0
1643631740000|2022-01-31 12:22:20|368.41|366.41|368.63|366.63|368.63|366.63|368.41|366.41|0
1643631750000|2022-01-31 12:22:30|368.41|366.41|367.97|365.97|368.41|366.41|367.97|365.97|0
1643631760000|2022-01-31 12:22:40|368.31|366.31|368.85|366.85|368.85|366.85|368.31|366.31|0
1643631770000|2022-01-31 12:22:50|368.63|366.63|368.41|366.41|368.63|366.63|368.41|366.41|0
1643631780000|2022-01-31 12:23:00|368.63|366.63|368.85|366.85|368.85|366.85|368.41|366.41|0
1643631790000|2022-01-31 12:23:10|368.63|366.63|368.31|366.31|368.75|366.75|368.19|366.19|0
1643631800000|2022-01-31 12:23:20|368.41|366.41|369.07|367.07|369.07|367.07|368.41|366.41|0
1643631810000|2022-01-31 12:23:30|368.85|366.85|369.07|367.07|369.07|367.07|368.63|366.63|0
1643631820000|2022-01-31 12:23:40|369.29|367.29|370.29|368.29|370.29|368.29|369.29|367.29|0
1643631830000|2022-01-31 12:23:50|370.17|368.17|370.62|368.62|370.62|368.62|370.17|368.17|0
1643631840000|2022-01-31 12:24:00|370.4|368.4|370.17|368.17|370.4|368.4|370.17|368.17|0
1643631850000|2022-01-31 12:24:10|370.29|368.29|370.17|368.17|370.29|368.29|370.17|368.17|0
1643631860000|2022-01-31 12:24:20|370.4|368.4|370.4|368.4|370.73|368.73|370.4|368.4|0
1643631870000|2022-01-31 12:24:30|370.17|368.17|369.07|367.07|370.17|368.17|369.07|367.07|0
1643631880000|2022-01-31 12:24:40|368.75|366.75|368.63|366.63|369.29|367.29|368.63|366.63|0
1643631890000|2022-01-31 12:24:50|368.85|366.85|368.19|366.19|368.85|366.85|368.19|366.19|0
1643631900000|2022-01-31 12:25:00|368.41|366.41|368.08|366.08|368.41|366.41|368.08|366.08|0
1643631910000|2022-01-31 12:25:10|367.75|365.75|367.75|365.75|367.75|365.75|367.64|365.64|0
1643631920000|2022-01-31 12:25:20|367.53|365.53|367.86|365.86|367.86|365.86|367.53|365.53|0
1643631930000|2022-01-31 12:25:30|367.97|365.97|367.86|365.86|367.97|365.97|367.86|365.86|0
1643631940000|2022-01-31 12:25:40|367.97|365.97|367.86|365.86|367.97|365.97|367.75|365.75|0
1643631950000|2022-01-31 12:25:50|367.09|365.09|366.87|364.87|367.09|365.09|366.87|364.87|0
1643631960000|2022-01-31 12:26:00|366.65|364.65|365.99|363.99|366.65|364.65|365.99|363.99|0
1643631970000|2022-01-31 12:26:10|366.32|364.32|365.77|363.77|366.32|364.32|365.77|363.77|0
1643631980000|2022-01-31 12:26:20|365.33|363.33|365.22|363.22|365.33|363.33|365.11|363.11|0
1643631990000|2022-01-31 12:26:30|364.67|362.67|365.33|363.33|365.33|363.33|364.67|362.67|0
1643632000000|2022-01-31 12:26:40|365.22|363.22|365.77|363.77|365.77|363.77|364.89|362.89|0
1643632010000|2022-01-31 12:26:50|366.21|364.21|366.65|364.65|366.65|364.65|366.21|364.21|0
1643632020000|2022-01-31 12:27:00|365.99|363.99|365.55|363.55|365.99|363.99|365.11|363.11|0
1643632030000|2022-01-31 12:27:10|365.66|363.66|365.33|363.33|365.66|363.66|365.33|363.33|0
1643632040000|2022-01-31 12:27:20|364.89|362.89|365.11|363.11|365.11|363.11|364.89|362.89|0
1643632050000|2022-01-31 12:27:30|364.45|362.45|364.45|362.45|364.45|362.45|364.34|362.34|0
1643632060000|2022-01-31 12:27:40|364.34|362.34|364.45|362.45|364.67|362.67|364.34|362.34|0
1643632070000|2022-01-31 12:27:50|364.23|362.23|364.67|362.67|364.67|362.67|364.23|362.23|0
1643632080000|2022-01-31 12:28:00|364.01|362.01|367.09|365.09|367.09|365.09|364.01|362.01|0
1643632090000|2022-01-31 12:28:10|367.53|365.53|367.53|365.53|367.64|365.64|367.53|365.53|0
1643632100000|2022-01-31 12:28:20|367.09|365.09|367.2|365.2|367.31|365.31|367.09|365.09|0
1643632110000|2022-01-31 12:28:30|366.65|364.65|366.65|364.65|366.65|364.65|366.65|364.65|0
1643632120000|2022-01-31 12:28:40|365.99|363.99|365.11|363.11|365.99|363.99|365.11|363.11|0
1643632130000|2022-01-31 12:28:50|364.89|362.89|365|363|365.11|363.11|364.89|362.89|0
1643632140000|2022-01-31 12:29:00|364.89|362.89|364.67|362.67|364.89|362.89|364.67|362.67|0
1643632150000|2022-01-31 12:29:10|364.23|362.23|364.89|362.89|364.89|362.89|364.01|362.01|0
1643632160000|2022-01-31 12:29:20|364.67|362.67|365.33|363.33|365.33|363.33|364.67|362.67|0
1643632170000|2022-01-31 12:29:30|365.11|363.11|365|363|365.11|363.11|364.89|362.89|0
1643632180000|2022-01-31 12:29:40|365.66|363.66|365.99|363.99|365.99|363.99|365.66|363.66|0
1643632190000|2022-01-31 12:29:50|365.77|363.77|365.77|363.77|365.88|363.88|365.77|363.77|0
1643632200000|2022-01-31 12:30:00|365.66|363.66|367.09|365.09|367.09|365.09|365.66|363.66|0
1643632210000|2022-01-31 12:30:10|366.87|364.87|366.65|364.65|366.87|364.87|366.65|364.65|0
1643632220000|2022-01-31 12:30:20|365.77|363.77|365.44|363.44|365.77|363.77|365.33|363.33|0
1643632230000|2022-01-31 12:30:30|365.33|363.33|366.43|364.43|366.43|364.43|365.33|363.33|0
1643632240000|2022-01-31 12:30:40|366.21|364.21|366.1|364.1|366.65|364.65|366.1|364.1|0
1643632250000|2022-01-31 12:30:50|366.32|364.32|366.65|364.65|366.65|364.65|366.32|364.32|0
1643632260000|2022-01-31 12:31:00|366.43|364.43|366.65|364.65|366.65|364.65|366.43|364.43|0
1643632270000|2022-01-31 12:31:10|365.77|363.77|365.33|363.33|365.77|363.77|365.33|363.33|0
1643632280000|2022-01-31 12:31:20|365.44|363.44|366.65|364.65|366.65|364.65|365.44|363.44|0
1643632290000|2022-01-31 12:31:30|366.43|364.43|365.44|363.44|366.43|364.43|365.33|363.33|0
1643632300000|2022-01-31 12:31:40|365.55|363.55|365.55|363.55|365.55|363.55|365.44|363.44|0
1643632310000|2022-01-31 12:31:50|365.77|363.77|365.77|363.77|365.99|363.99|365.77|363.77|0
1643632320000|2022-01-31 12:32:00|365.55|363.55|365.33|363.33|365.77|363.77|365.33|363.33|0
1643632330000|2022-01-31 12:32:10|365.55|363.55|365.11|363.11|365.55|363.55|365.11|363.11|0
1643632340000|2022-01-31 12:32:20|365.55|363.55|365.99|363.99|365.99|363.99|365.55|363.55|0
1643632350000|2022-01-31 12:32:30|365.77|363.77|365.77|363.77|365.77|363.77|365.55|363.55|0
1643632360000|2022-01-31 12:32:40|365.55|363.55|365.44|363.44|365.55|363.55|365.44|363.44|0
1643632370000|2022-01-31 12:32:50|365.55|363.55|365.99|363.99|365.99|363.99|365.33|363.33|0
1643632380000|2022-01-31 12:33:00|365.55|363.55|365.55|363.55|365.55|363.55|365.33|363.33|0
1643632390000|2022-01-31 12:33:10|365.66|363.66|365.77|363.77|365.77|363.77|365.33|363.33|0
1643632400000|2022-01-31 12:33:20|365.55|363.55|365.33|363.33|365.77|363.77|365.33|363.33|0
1643632410000|2022-01-31 12:33:30|365.77|363.77|365.55|363.55|365.77|363.77|365.55|363.55|0
1643632420000|2022-01-31 12:33:40|365.33|363.33|365.33|363.33|365.55|363.55|365.33|363.33|0
1643632430000|2022-01-31 12:33:50|365.55|363.55|365.33|363.33|365.99|363.99|365.33|363.33|0
1643632440000|2022-01-31 12:34:00|364.89|362.89|364.89|362.89|365.11|363.11|364.89|362.89|0
1643632450000|2022-01-31 12:34:10|364.67|362.67|364.23|362.23|364.67|362.67|364.23|362.23|0
1643632460000|2022-01-31 12:34:20|363.35|361.35|362.69|360.69|363.35|361.35|362.69|360.69|0
1643632470000|2022-01-31 12:34:30|362.25|360.25|361.82|359.82|362.25|360.25|361.82|359.82|0
1643632480000|2022-01-31 12:34:40|362.69|360.69|362.47|360.47|362.69|360.69|362.47|360.47|0
1643632490000|2022-01-31 12:34:50|362.15|360.15|362.25|360.25|362.25|360.25|362.03|360.03|0
1643632500000|2022-01-31 12:35:00|362.03|360.03|362.03|360.03|362.03|360.03|362.03|360.03|0
1643632510000|2022-01-31 12:35:10|362.15|360.15|361.6|359.6|362.15|360.15|361.6|359.6|0
1643632520000|2022-01-31 12:35:20|361.38|359.38|361.16|359.16|361.6|359.6|361.16|359.16|0
1643632530000|2022-01-31 12:35:30|360.94|358.94|360.83|358.83|361.16|359.16|360.72|358.72|0
1643632540000|2022-01-31 12:35:40|360.72|358.72|361.27|359.27|361.27|359.27|360.5|358.5|0
1643632550000|2022-01-31 12:35:50|361.16|359.16|361.38|359.38|361.6|359.6|361.16|359.16|0
1643632560000|2022-01-31 12:36:00|361.6|359.6|360.94|358.94|361.6|359.6|360.94|358.94|0
1643632570000|2022-01-31 12:36:10|361.16|359.16|361.38|359.38|361.38|359.38|361.16|359.16|0
1643632580000|2022-01-31 12:36:20|361.16|359.16|361.05|359.05|361.16|359.16|360.94|358.94|0
1643632590000|2022-01-31 12:36:30|361.16|359.16|361.38|359.38|361.38|359.38|361.16|359.16|0
1643632600000|2022-01-31 12:36:40|361.16|359.16|361.16|359.16|361.38|359.38|361.16|359.16|0
1643632610000|2022-01-31 12:36:50|361.05|359.05|360.72|358.72|361.16|359.16|360.5|358.5|0
1643632620000|2022-01-31 12:37:00|360.62|358.62|360.94|358.94|361.16|359.16|360.62|358.62|0
1643632630000|2022-01-31 12:37:10|361.16|359.16|361.38|359.38|361.38|359.38|361.16|359.16|0
1643632640000|2022-01-31 12:37:20|361.93|359.93|361.6|359.6|362.03|360.03|361.6|359.6|0
1643632650000|2022-01-31 12:37:30|361.38|359.38|361.6|359.6|361.6|359.6|361.38|359.38|0
1643632660000|2022-01-31 12:37:40|361.38|359.38|361.38|359.38|361.38|359.38|361.38|359.38|0
1643632670000|2022-01-31 12:37:50|361.16|359.16|361.6|359.6|361.6|359.6|361.16|359.16|0
1643632680000|2022-01-31 12:38:00|361.81|359.81|361.6|359.6|361.81|359.81|361.6|359.6|0
1643632690000|2022-01-31 12:38:10|361.81|359.81|361.81|359.81|362.03|360.03|361.81|359.81|0
1643632700000|2022-01-31 12:38:20|361.93|359.93|361.93|359.93|362.03|360.03|361.93|359.93|0
1643632710000|2022-01-31 12:38:30|361.81|359.81|362.69|360.69|362.69|360.69|361.81|359.81|0
1643632720000|2022-01-31 12:38:40|362.47|360.47|362.91|360.91|362.91|360.91|362.47|360.47|0
1643632730000|2022-01-31 12:38:50|363.13|361.13|363.13|361.13|363.46|361.46|363.13|361.13|0
1643632740000|2022-01-31 12:39:00|363.35|361.35|363.13|361.13|363.35|361.35|363.13|361.13|0
1643632750000|2022-01-31 12:39:10|363.35|361.35|363.46|361.46|363.46|361.46|363.13|361.13|0
1643632760000|2022-01-31 12:39:20|363.13|361.13|363.13|361.13|363.13|361.13|362.91|360.91|0
1643632770000|2022-01-31 12:39:30|363.24|361.24|363.35|361.35|363.35|361.35|363.24|361.24|0
1643632780000|2022-01-31 12:39:40|363.24|361.24|363.57|361.57|363.57|361.57|363.24|361.24|0
1643632790000|2022-01-31 12:39:50|362.91|360.91|363.35|361.35|363.35|361.35|362.91|360.91|0
1643632800000|2022-01-31 12:40:00|363.46|361.46|363.46|361.46|363.46|361.46|363.35|361.35|0
1643632810000|2022-01-31 12:40:10|363.57|361.57|363.79|361.79|363.79|361.79|363.46|361.46|0
1643632820000|2022-01-31 12:40:20|363.57|361.57|363.35|361.35|363.57|361.57|363.35|361.35|0
1643632830000|2022-01-31 12:40:30|363.57|361.57|363.79|361.79|364.12|362.12|363.57|361.57|0
1643632840000|2022-01-31 12:40:40|364.01|362.01|364.22|362.22|364.22|362.22|364.01|362.01|0
1643632850000|2022-01-31 12:40:50|364.44|362.44|364.88|362.88|364.88|362.88|364.44|362.44|0
1643632860000|2022-01-31 12:41:00|365|363|366.32|364.32|366.32|364.32|365|363|0
1643632870000|2022-01-31 12:41:10|366.1|364.1|365.98|363.98|366.1|364.1|365.88|363.88|0
1643632880000|2022-01-31 12:41:20|366.2|364.2|365.76|363.76|366.2|364.2|365.76|363.76|0
1643632890000|2022-01-31 12:41:30|365.54|363.54|365.98|363.98|365.98|363.98|365.54|363.54|0
1643632900000|2022-01-31 12:41:40|365.76|363.76|365.32|363.32|365.76|363.76|365.32|363.32|0
1643632910000|2022-01-31 12:41:50|365.1|363.1|364.44|362.44|365.1|363.1|364.44|362.44|0
1643632920000|2022-01-31 12:42:00|363.9|361.9|363.57|361.57|363.9|361.9|363.57|361.57|0
1643632930000|2022-01-31 12:42:10|363.46|361.46|362.91|360.91|363.46|361.46|362.91|360.91|0
1643632940000|2022-01-31 12:42:20|363.13|361.13|363.13|361.13|363.13|361.13|362.69|360.69|0
1643632950000|2022-01-31 12:42:30|363.35|361.35|363.79|361.79|363.79|361.79|363.13|361.13|0
1643632960000|2022-01-31 12:42:40|363.57|361.57|364.88|362.88|364.88|362.88|363.57|361.57|0
1643632970000|2022-01-31 12:42:50|365.76|363.76|365.66|363.66|365.88|363.88|365.66|363.66|0
1643632980000|2022-01-31 12:43:00|365.54|363.54|365.32|363.32|365.54|363.54|365.32|363.32|0
1643632990000|2022-01-31 12:43:10|365.1|363.1|364.22|362.22|365.1|363.1|364.22|362.22|0
1643633000000|2022-01-31 12:43:20|364.66|362.66|364.56|362.56|364.66|362.66|364.22|362.22|0
1643633010000|2022-01-31 12:43:30|364.22|362.22|364.44|362.44|364.44|362.44|364.22|362.22|0
1643633020000|2022-01-31 12:43:40|364.34|362.34|364.22|362.22|364.34|362.34|364.22|362.22|0
1643633030000|2022-01-31 12:43:50|363.78|361.78|364|362|364|362|363.78|361.78|0
1643633040000|2022-01-31 12:44:00|363.57|361.57|363.24|361.24|363.57|361.57|363.24|361.24|0
1643633050000|2022-01-31 12:44:10|363.13|361.13|363.13|361.13|363.35|361.35|363.13|361.13|0
1643633060000|2022-01-31 12:44:20|363.35|361.35|363.35|361.35|363.35|361.35|363.35|361.35|0
1643633070000|2022-01-31 12:44:30|363.13|361.13|362.91|360.91|363.56|361.56|362.91|360.91|0
1643633080000|2022-01-31 12:44:40|362.69|360.69|362.91|360.91|362.91|360.91|362.69|360.69|0
1643633090000|2022-01-31 12:44:50|362.58|360.58|362.69|360.69|362.69|360.69|362.58|360.58|0
1643633100000|2022-01-31 12:45:00|362.58|360.58|363.35|361.35|363.35|361.35|362.58|360.58|0
1643633110000|2022-01-31 12:45:10|363.13|361.13|362.58|360.58|363.13|361.13|362.47|360.47|0
1643633120000|2022-01-31 12:45:20|362.69|360.69|362.58|360.58|362.69|360.69|362.58|360.58|0
1643633130000|2022-01-31 12:45:30|362.47|360.47|362.25|360.25|362.47|360.47|362.25|360.25|0
1643633140000|2022-01-31 12:45:40|362.36|360.36|362.03|360.03|362.47|360.47|362.03|360.03|0
1643633150000|2022-01-31 12:45:50|362.25|360.25|361.59|359.59|362.25|360.25|361.59|359.59|0
1643633160000|2022-01-31 12:46:00|361.15|359.15|361.59|359.59|361.59|359.59|361.15|359.15|0
1643633170000|2022-01-31 12:46:10|361.81|359.81|360.93|358.93|361.81|359.81|360.93|358.93|0
1643633180000|2022-01-31 12:46:20|361.15|359.15|361.15|359.15|361.15|359.15|361.15|359.15|0
1643633190000|2022-01-31 12:46:30|360.5|358.5|359.84|357.84|360.5|358.5|359.84|357.84|0
1643633200000|2022-01-31 12:46:40|360.28|358.28|360.28|358.28|360.28|358.28|360.06|358.06|0
1643633210000|2022-01-31 12:46:50|360.06|358.06|360.17|358.17|360.17|358.17|359.95|357.95|0
1643633220000|2022-01-31 12:47:00|360.28|358.28|359.4|357.4|360.28|358.28|359.4|357.4|0
1643633230000|2022-01-31 12:47:10|359.19|357.19|359.19|357.19|359.4|357.4|358.97|356.97|0
1643633240000|2022-01-31 12:47:20|359.3|357.3|359.52|357.52|359.52|357.52|358.97|356.97|0
1643633250000|2022-01-31 12:47:30|359.62|357.62|359.62|357.62|359.62|357.62|359.62|357.62|0
1643633260000|2022-01-31 12:47:40|359.4|357.4|358.86|356.86|359.4|357.4|358.75|356.75|0
1643633270000|2022-01-31 12:47:50|358.97|356.97|359.08|357.08|359.4|357.4|358.97|356.97|0
1643633280000|2022-01-31 12:48:00|359.19|357.19|358.97|356.97|359.19|357.19|358.75|356.75|0
1643633290000|2022-01-31 12:48:10|359.4|357.4|358.97|356.97|359.62|357.62|358.97|356.97|0
1643633300000|2022-01-31 12:48:20|359.18|357.18|359.3|357.3|359.3|357.3|359.18|357.18|0
1643633310000|2022-01-31 12:48:30|359.18|357.18|358.97|356.97|359.18|357.18|358.97|356.97|0
1643633320000|2022-01-31 12:48:40|358.75|356.75|358.75|356.75|358.86|356.86|358.75|356.75|0
1643633330000|2022-01-31 12:48:50|358.53|356.53|358.75|356.75|358.97|356.97|358.53|356.53|0
1643633340000|2022-01-31 12:49:00|358.86|356.86|358.97|356.97|358.97|356.97|358.86|356.86|0
1643633350000|2022-01-31 12:49:10|359.18|357.18|359.18|357.18|359.18|357.18|359.18|357.18|0
1643633360000|2022-01-31 12:49:20|359.4|357.4|359.62|357.62|359.62|357.62|359.18|357.18|0
1643633370000|2022-01-31 12:49:30|359.18|357.18|359.18|357.18|359.18|357.18|358.97|356.97|0
1643633380000|2022-01-31 12:49:40|359.4|357.4|359.18|357.18|359.4|357.4|359.18|357.18|0
1643633390000|2022-01-31 12:49:50|359.3|357.3|359.84|357.84|359.84|357.84|359.18|357.18|0
1643633400000|2022-01-31 12:50:00|360.5|358.5|360.06|358.06|360.5|358.5|360.06|358.06|0
1643633410000|2022-01-31 12:50:10|360.17|358.17|360.06|358.06|360.17|358.17|360.06|358.06|0
1643633420000|2022-01-31 12:50:20|359.84|357.84|360.28|358.28|360.28|358.28|359.62|357.62|0
1643633430000|2022-01-31 12:50:30|360.71|358.71|361.37|359.37|361.59|359.59|360.71|358.71|0
1643633440000|2022-01-31 12:50:40|361.7|359.7|361.48|359.48|361.81|359.81|361.48|359.48|0
1643633450000|2022-01-31 12:50:50|361.37|359.37|360.93|358.93|361.48|359.48|360.93|358.93|0
1643633460000|2022-01-31 12:51:00|360.83|358.83|360.06|358.06|361.15|359.15|360.06|358.06|0
1643633470000|2022-01-31 12:51:10|360.61|358.61|360.39|358.39|360.61|358.61|360.39|358.39|0
1643633480000|2022-01-31 12:51:20|360.5|358.5|360.5|358.5|360.93|358.93|360.5|358.5|0
1643633490000|2022-01-31 12:51:30|360.61|358.61|360.71|358.71|360.71|358.71|360.28|358.28|0
1643633500000|2022-01-31 12:51:40|360.5|358.5|360.49|358.49|360.5|358.5|359.84|357.84|0
1643633510000|2022-01-31 12:51:50|360.17|358.17|360.28|358.28|360.49|358.49|360.06|358.06|0
1643633520000|2022-01-31 12:52:00|360.49|358.49|359.62|357.62|360.49|358.49|359.62|357.62|0
1643633530000|2022-01-31 12:52:10|359.73|357.73|359.18|357.18|359.73|357.73|359.18|357.18|0
1643633540000|2022-01-31 12:52:20|358.75|356.75|358.96|356.96|358.96|356.96|358.75|356.75|0
1643633550000|2022-01-31 12:52:30|358.75|356.75|358.31|356.31|358.96|356.96|358.31|356.31|0
1643633560000|2022-01-31 12:52:40|358.53|356.53|359.18|357.18|359.18|357.18|358.53|356.53|0
1643633570000|2022-01-31 12:52:50|359.84|357.84|359.18|357.18|359.84|357.84|359.18|357.18|0
1643633580000|2022-01-31 12:53:00|359.62|357.62|360.28|358.28|360.28|358.28|359.62|357.62|0
1643633590000|2022-01-31 12:53:10|360.06|358.06|360.06|358.06|360.28|358.28|360.06|358.06|0
1643633600000|2022-01-31 12:53:20|360.49|358.49|360.93|358.93|360.93|358.93|360.49|358.49|0
1643633610000|2022-01-31 12:53:30|361.15|359.15|361.48|359.48|361.48|359.48|361.15|359.15|0
1643633620000|2022-01-31 12:53:40|361.81|359.81|361.81|359.81|361.81|359.81|361.81|359.81|0
1643633630000|2022-01-31 12:53:50|361.37|359.37|361.15|359.15|361.37|359.37|361.15|359.15|0
1643633640000|2022-01-31 12:54:00|360.93|358.93|360.49|358.49|360.93|358.93|360.49|358.49|0
1643633650000|2022-01-31 12:54:10|360.71|358.71|360.49|358.49|360.71|358.71|360.49|358.49|0
1643633660000|2022-01-31 12:54:20|360.83|358.83|360.28|358.28|360.83|358.83|360.28|358.28|0
1643633670000|2022-01-31 12:54:30|360.39|358.39|360.71|358.71|360.71|358.71|360.39|358.39|0
1643633680000|2022-01-31 12:54:40|360.39|358.39|360.39|358.39|360.71|358.71|360.39|358.39|0
1643633690000|2022-01-31 12:54:50|360.27|358.27|360.71|358.71|360.71|358.71|360.27|358.27|0
1643633700000|2022-01-31 12:55:00|360.49|358.49|360.17|358.17|360.49|358.49|360.17|358.17|0
1643633710000|2022-01-31 12:55:10|360.06|358.06|359.62|357.62|360.06|358.06|359.51|357.51|0
1643633720000|2022-01-31 12:55:20|359.4|357.4|358.86|356.86|359.4|357.4|358.74|356.74|0
1643633730000|2022-01-31 12:55:30|358.96|356.96|358.96|356.96|358.96|356.96|358.74|356.74|0
1643633740000|2022-01-31 12:55:40|359.3|357.3|358.86|356.86|359.3|357.3|358.74|356.74|0
1643633750000|2022-01-31 12:55:50|358.53|356.53|358.53|356.53|358.53|356.53|358.09|356.09|0
1643633760000|2022-01-31 12:56:00|358.96|356.96|359.4|357.4|359.4|357.4|358.96|356.96|0
1643633770000|2022-01-31 12:56:10|359.84|357.84|359.4|357.4|359.84|357.84|359.4|357.4|0
1643633780000|2022-01-31 12:56:20|358.96|356.96|359.4|357.4|359.4|357.4|358.96|356.96|0
1643633790000|2022-01-31 12:56:30|358.96|356.96|359.18|357.18|359.18|357.18|358.96|356.96|0
1643633800000|2022-01-31 12:56:40|359.62|357.62|359.18|357.18|359.62|357.62|359.18|357.18|0
1643633810000|2022-01-31 12:56:50|359.4|357.4|359.73|357.73|359.73|357.73|359.4|357.4|0
1643633820000|2022-01-31 12:57:00|359.62|357.62|359.18|357.18|359.84|357.84|359.18|357.18|0
1643633830000|2022-01-31 12:57:10|359.4|357.4|360.27|358.27|360.27|358.27|359.4|357.4|0
1643633840000|2022-01-31 12:57:20|360.49|358.49|360.71|358.71|360.71|358.71|360.49|358.49|0
1643633850000|2022-01-31 12:57:30|361.15|359.15|360.93|358.93|361.37|359.37|360.93|358.93|0
1643633860000|2022-01-31 12:57:40|360.71|358.71|360.71|358.71|360.93|358.93|360.71|358.71|0
1643633870000|2022-01-31 12:57:50|360.93|358.93|360.93|358.93|360.93|358.93|360.93|358.93|0
1643633880000|2022-01-31 12:58:00|361.15|359.15|360.71|358.71|361.15|359.15|360.71|358.71|0
1643633890000|2022-01-31 12:58:10|360.49|358.49|358.96|356.96|360.49|358.49|358.96|356.96|0
1643633900000|2022-01-31 12:58:20|359.18|357.18|358.74|356.74|359.18|357.18|358.64|356.64|0
1643633910000|2022-01-31 12:58:30|358.96|356.96|358.96|356.96|358.96|356.96|358.96|356.96|0
1643633920000|2022-01-31 12:58:40|358.86|356.86|358.74|356.74|358.96|356.96|358.74|356.74|0
1643633930000|2022-01-31 12:58:50|358.31|356.31|358.53|356.53|358.53|356.53|358.31|356.31|0
1643633940000|2022-01-31 12:59:00|358.74|356.74|358.53|356.53|358.74|356.74|358.42|356.42|0
1643633950000|2022-01-31 12:59:10|358.31|356.31|358.31|356.31|358.31|356.31|358.31|356.31|0
1643633960000|2022-01-31 12:59:20|358.74|356.74|358.96|356.96|358.96|356.96|358.74|356.74|0
1643633970000|2022-01-31 12:59:30|358.74|356.74|358.52|356.52|358.74|356.74|358.52|356.52|0
1643633980000|2022-01-31 12:59:40|358.31|356.31|357.65|355.65|358.52|356.52|357.65|355.65|0
1643633990000|2022-01-31 12:59:50|357.87|355.87|357.43|355.43|357.87|355.87|357.43|355.43|0
1643634000000|2022-01-31 13:00:00|356.56|354.56|356.46|354.46|356.56|354.56|356.13|354.13|0
1643634010000|2022-01-31 13:00:10|356.56|354.56|357.43|355.43|357.43|355.43|356.56|354.56|0
1643634020000|2022-01-31 13:00:20|357.65|355.65|357|355|357.65|355.65|356.56|354.56|0
1643634030000|2022-01-31 13:00:30|357.22|355.22|356.34|354.34|357.22|355.22|356.34|354.34|0
1643634040000|2022-01-31 13:00:40|356.56|354.56|356.13|354.13|356.56|354.56|356.13|354.13|0
1643634050000|2022-01-31 13:00:50|356.34|354.34|356.34|354.34|356.56|354.56|356.34|354.34|0
1643634060000|2022-01-31 13:01:00|356.13|354.13|356.78|354.78|356.78|354.78|356.13|354.13|0
1643634070000|2022-01-31 13:01:10|356.34|354.34|356.13|354.13|356.56|354.56|356.13|354.13|0
1643634080000|2022-01-31 13:01:20|356.56|354.56|356.78|354.78|356.78|354.78|356.56|354.56|0
1643634090000|2022-01-31 13:01:30|357.21|355.21|357.43|355.43|357.43|355.43|357.21|355.21|0
1643634100000|2022-01-31 13:01:40|357.65|355.65|357.87|355.87|357.87|355.87|357.65|355.65|0
1643634110000|2022-01-31 13:01:50|358.09|356.09|359.4|357.4|359.4|357.4|358.09|356.09|0
1643634120000|2022-01-31 13:02:00|358.96|356.96|359.07|357.07|359.07|357.07|358.74|356.74|0
1643634130000|2022-01-31 13:02:10|359.4|357.4|359.4|357.4|359.4|357.4|358.96|356.96|0
1643634140000|2022-01-31 13:02:20|359.18|357.18|359.4|357.4|359.4|357.4|358.74|356.74|0
1643634150000|2022-01-31 13:02:30|359.83|357.83|359.62|357.62|359.83|357.83|359.18|357.18|0
1643634160000|2022-01-31 13:02:40|359.4|357.4|359.4|357.4|359.4|357.4|359.18|357.18|0
1643634170000|2022-01-31 13:02:50|359.18|357.18|359.4|357.4|359.4|357.4|359.18|357.18|0
1643634180000|2022-01-31 13:03:00|359.62|357.62|359.95|357.95|360.05|358.05|359.62|357.62|0
1643634190000|2022-01-31 13:03:10|359.83|357.83|359.62|357.62|359.83|357.83|359.18|357.18|0
1643634200000|2022-01-31 13:03:20|359.83|357.83|359.83|357.83|359.83|357.83|359.4|357.4|0
1643634210000|2022-01-31 13:03:30|360.05|358.05|360.05|358.05|360.27|358.27|360.05|358.05|0
1643634220000|2022-01-31 13:03:40|360.27|358.27|360.49|358.49|360.49|358.49|360.27|358.27|0
1643634230000|2022-01-31 13:03:50|361.15|359.15|361.15|359.15|361.37|359.37|361.15|359.15|0
1643634240000|2022-01-31 13:04:00|361.37|359.37|360.93|358.93|361.37|359.37|360.93|358.93|0
1643634250000|2022-01-31 13:04:10|360.49|358.49|360.49|358.49|360.6|358.6|360.27|358.27|0
1643634260000|2022-01-31 13:04:20|361.15|359.15|360.71|358.71|361.15|359.15|360.71|358.71|0
1643634270000|2022-01-31 13:04:30|360.93|358.93|360.82|358.82|360.93|358.93|360.71|358.71|0
1643634280000|2022-01-31 13:04:40|360.71|358.71|360.93|358.93|360.93|358.93|360.49|358.49|0
1643634290000|2022-01-31 13:04:50|361.36|359.36|361.8|359.8|361.8|359.8|361.36|359.36|0
1643634300000|2022-01-31 13:05:00|362.02|360.02|362.24|360.24|362.24|360.24|361.8|359.8|0
1643634310000|2022-01-31 13:05:10|362.02|360.02|362.24|360.24|362.24|360.24|362.02|360.02|0
1643634320000|2022-01-31 13:05:20|363.12|361.12|363.78|361.78|363.78|361.78|363.12|361.12|0
1643634330000|2022-01-31 13:05:30|363.56|361.56|363.56|361.56|363.99|361.99|363.34|361.34|0
1643634340000|2022-01-31 13:05:40|363.34|361.34|363.34|361.34|363.56|361.56|363.34|361.34|0
1643634350000|2022-01-31 13:05:50|363.12|361.12|363.23|361.23|363.34|361.34|363.12|361.12|0
1643634360000|2022-01-31 13:06:00|363.56|361.56|363.78|361.78|363.99|361.99|363.56|361.56|0
1643634370000|2022-01-31 13:06:10|363.56|361.56|363.56|361.56|363.56|361.56|363.34|361.34|0
1643634380000|2022-01-31 13:06:20|363.12|361.12|363.99|361.99|363.99|361.99|363.12|361.12|0
1643634390000|2022-01-31 13:06:30|364.21|362.21|363.99|361.99|364.43|362.43|363.99|361.99|0
1643634400000|2022-01-31 13:06:40|364.65|362.65|364.65|362.65|364.65|362.65|364.43|362.43|0
1643634410000|2022-01-31 13:06:50|364.87|362.87|365.09|363.09|365.09|363.09|364.87|362.87|0
1643634420000|2022-01-31 13:07:00|364.87|362.87|363.99|361.99|364.87|362.87|363.99|361.99|0
1643634430000|2022-01-31 13:07:10|364.21|362.21|363.77|361.77|364.21|362.21|363.77|361.77|0
1643634440000|2022-01-31 13:07:20|365.09|363.09|365.31|363.31|365.31|363.31|365.09|363.09|0
1643634450000|2022-01-31 13:07:30|365.75|363.75|364.87|362.87|365.75|363.75|364.87|362.87|0
1643634460000|2022-01-31 13:07:40|365.31|363.31|365.09|363.09|365.53|363.53|365.09|363.09|0
1643634470000|2022-01-31 13:07:50|364.87|362.87|364.65|362.65|364.87|362.87|364.65|362.65|0
1643634480000|2022-01-31 13:08:00|364.87|362.87|364.65|362.65|364.87|362.87|364.43|362.43|0
1643634490000|2022-01-31 13:08:10|364.21|362.21|363.89|361.89|364.21|362.21|363.89|361.89|0
1643634500000|2022-01-31 13:08:20|363.45|361.45|362.9|360.9|363.45|361.45|362.9|360.9|0
1643634510000|2022-01-31 13:08:30|363.12|361.12|363.55|361.55|363.55|361.55|363.12|361.12|0
1643634520000|2022-01-31 13:08:40|363.99|361.99|363.77|361.77|364.11|362.11|363.77|361.77|0
1643634530000|2022-01-31 13:08:50|363.12|361.12|363.55|361.55|363.55|361.55|363.01|361.01|0
1643634540000|2022-01-31 13:09:00|363.67|361.67|363.89|361.89|363.89|361.89|363.55|361.55|0
1643634550000|2022-01-31 13:09:10|363.77|361.77|363.55|361.55|363.77|361.77|363.55|361.55|0
1643634560000|2022-01-31 13:09:20|363.77|361.77|363.33|361.33|363.77|361.77|363.33|361.33|0
1643634570000|2022-01-31 13:09:30|362.68|360.68|362.68|360.68|362.68|360.68|362.46|360.46|0
1643634580000|2022-01-31 13:09:40|362.9|360.9|362.68|360.68|362.9|360.9|362.68|360.68|0
1643634590000|2022-01-31 13:09:50|362.9|360.9|363.55|361.55|363.55|361.55|362.9|360.9|0
1643634600000|2022-01-31 13:10:00|362.9|360.9|362.13|360.13|362.9|360.9|362.13|360.13|0
1643634610000|2022-01-31 13:10:10|362.46|360.46|362.24|360.24|362.46|360.46|362.24|360.24|0
1643634620000|2022-01-31 13:10:20|362.68|360.68|362.24|360.24|362.68|360.68|362.24|360.24|0
1643634630000|2022-01-31 13:10:30|361.36|359.36|361.14|359.14|361.58|359.58|361.14|359.14|0
1643634640000|2022-01-31 13:10:40|361.26|359.26|361.36|359.36|361.36|359.36|361.14|359.14|0
1643634650000|2022-01-31 13:10:50|361.58|359.58|360.92|358.92|361.58|359.58|360.92|358.92|0
1643634660000|2022-01-31 13:11:00|361.14|359.14|361.36|359.36|361.36|359.36|360.92|358.92|0
1643634670000|2022-01-31 13:11:10|361.8|359.8|361.8|359.8|362.02|360.02|361.58|359.58|0
1643634680000|2022-01-31 13:11:20|361.14|359.14|361.8|359.8|361.8|359.8|361.14|359.14|0
1643634690000|2022-01-31 13:11:30|361.58|359.58|361.58|359.58|361.8|359.8|361.48|359.48|0
1643634700000|2022-01-31 13:11:40|360.92|358.92|360.92|358.92|361.36|359.36|360.92|358.92|0
1643634710000|2022-01-31 13:11:50|360.82|358.82|360.49|358.49|360.82|358.82|360.49|358.49|0
1643634720000|2022-01-31 13:12:00|360.27|358.27|360.7|358.7|360.7|358.7|360.27|358.27|0
1643634730000|2022-01-31 13:12:10|361.14|359.14|361.48|359.48|361.48|359.48|360.92|358.92|0
1643634740000|2022-01-31 13:12:20|361.8|359.8|361.14|359.14|361.8|359.8|360.92|358.92|0
1643634750000|2022-01-31 13:12:30|361.36|359.36|361.36|359.36|361.58|359.58|361.36|359.36|0
1643634760000|2022-01-31 13:12:40|361.58|359.58|361.14|359.14|361.58|359.58|361.14|359.14|0
1643634770000|2022-01-31 13:12:50|361.36|359.36|361.36|359.36|361.58|359.58|361.36|359.36|0
1643634780000|2022-01-31 13:13:00|361.58|359.58|359.61|357.61|361.58|359.58|359.61|357.61|0
1643634790000|2022-01-31 13:13:10|359.39|357.39|358.96|356.96|359.39|357.39|358.74|356.74|0
1643634800000|2022-01-31 13:13:20|358.74|356.74|359.17|357.17|359.17|357.17|358.74|356.74|0
1643634810000|2022-01-31 13:13:30|359.39|357.39|359.17|357.17|359.39|357.39|359.17|357.17|0
1643634830000|2022-01-31 13:13:50|359.29|357.29|359.17|357.17|359.39|357.39|359.17|357.17|0
1643634840000|2022-01-31 13:14:00|359.61|357.61|359.17|357.17|359.61|357.61|359.17|357.17|0
1643634850000|2022-01-31 13:14:10|358.96|356.96|359.39|357.39|359.39|357.39|358.96|356.96|0
1643634860000|2022-01-31 13:14:20|359.61|357.61|358.96|356.96|359.61|357.61|358.96|356.96|0
1643634870000|2022-01-31 13:14:30|359.17|357.17|359.39|357.39|359.39|357.39|359.17|357.17|0
1643634880000|2022-01-31 13:14:40|359.17|357.17|359.39|357.39|359.39|357.39|359.17|357.17|0
1643634890000|2022-01-31 13:14:50|359.17|357.17|358.95|356.95|359.17|357.17|358.95|356.95|0
1643634900000|2022-01-31 13:15:00|358.74|356.74|359.17|357.17|359.17|357.17|358.74|356.74|0
1643634910000|2022-01-31 13:15:10|359.39|357.39|359.29|357.29|359.39|357.39|359.17|357.17|0
1643634920000|2022-01-31 13:15:20|358.95|356.95|357.64|355.64|358.95|356.95|357.64|355.64|0
1643634930000|2022-01-31 13:15:30|358.08|356.08|358.3|356.3|358.3|356.3|358.08|356.08|0
1643634940000|2022-01-31 13:15:40|358.52|356.52|358.74|356.74|358.74|356.74|358.52|356.52|0
1643634950000|2022-01-31 13:15:50|359.83|357.83|360.16|358.16|360.16|358.16|359.39|357.39|0
1643634960000|2022-01-31 13:16:00|360.05|358.05|360.7|358.7|360.7|358.7|360.05|358.05|0
1643634970000|2022-01-31 13:16:10|360.6|358.6|360.7|358.7|360.7|358.7|360.6|358.6|0
1643634980000|2022-01-31 13:16:20|361.14|359.14|360.7|358.7|361.14|359.14|360.48|358.48|0
1643634990000|2022-01-31 13:16:30|361.14|359.14|360.92|358.92|361.14|359.14|360.7|358.7|0
1643635000000|2022-01-31 13:16:40|361.14|359.14|361.14|359.14|361.14|359.14|361.04|359.04|0
1643635010000|2022-01-31 13:16:50|360.92|358.92|361.14|359.14|361.36|359.36|360.92|358.92|0
1643635020000|2022-01-31 13:17:00|360.7|358.7|360.27|358.27|360.7|358.7|360.05|358.05|0
1643635030000|2022-01-31 13:17:10|360.7|358.7|360.92|358.92|360.92|358.92|360.7|358.7|0
1643635040000|2022-01-31 13:17:20|361.14|359.14|361.14|359.14|361.36|359.36|361.14|359.14|0
1643635050000|2022-01-31 13:17:30|361.36|359.36|361.8|359.8|361.8|359.8|361.36|359.36|0
1643635060000|2022-01-31 13:17:40|362.02|360.02|361.58|359.58|362.02|360.02|361.58|359.58|0
1643635070000|2022-01-31 13:17:50|362.24|360.24|361.8|359.8|362.24|360.24|361.58|359.58|0
1643635080000|2022-01-31 13:18:00|361.36|359.36|362.24|360.24|362.24|360.24|361.36|359.36|0
1643635090000|2022-01-31 13:18:10|362.02|360.02|361.91|359.91|362.02|360.02|361.91|359.91|0
1643635100000|2022-01-31 13:18:20|362.02|360.02|360.26|358.26|362.02|360.02|360.26|358.26|0
1643635110000|2022-01-31 13:18:30|360.05|358.05|361.14|359.14|361.14|359.14|360.05|358.05|0
1643635120000|2022-01-31 13:18:40|360.92|358.92|361.58|359.58|361.58|359.58|360.92|358.92|0
1643635130000|2022-01-31 13:18:50|361.14|359.14|360.82|358.82|361.14|359.14|360.82|358.82|0
1643635140000|2022-01-31 13:19:00|360.92|358.92|360.48|358.48|360.92|358.92|360.38|358.38|0
1643635150000|2022-01-31 13:19:10|360.82|358.82|361.47|359.47|361.58|359.58|360.7|358.7|0
1643635160000|2022-01-31 13:19:20|361.36|359.36|362.02|360.02|362.02|360.02|361.36|359.36|0
1643635170000|2022-01-31 13:19:30|361.8|359.8|361.8|359.8|361.8|359.8|361.8|359.8|0
1643635180000|2022-01-31 13:19:40|362.02|360.02|361.8|359.8|362.23|360.23|361.8|359.8|0
1643635190000|2022-01-31 13:19:50|362.02|360.02|362.35|360.35|362.35|360.35|362.02|360.02|0
1643635200000|2022-01-31 13:20:00|362.45|360.45|362.23|360.23|362.45|360.45|362.23|360.23|0
1643635210000|2022-01-31 13:20:10|362.67|360.67|362.67|360.67|362.89|360.89|362.45|360.45|0
1643635220000|2022-01-31 13:20:20|362.45|360.45|362.23|360.23|362.45|360.45|362.23|360.23|0
1643635230000|2022-01-31 13:20:30|362.01|360.01|362.67|360.67|362.67|360.67|362.01|360.01|0
1643635240000|2022-01-31 13:20:40|362.45|360.45|362.45|360.45|362.45|360.45|362.23|360.23|0
1643635250000|2022-01-31 13:20:50|362.67|360.67|362.35|360.35|362.67|360.67|362.35|360.35|0
1643635260000|2022-01-31 13:21:00|362.23|360.23|362.13|360.13|362.45|360.45|362.13|360.13|0
1643635270000|2022-01-31 13:21:10|362.23|360.23|362.23|360.23|362.67|360.67|362.23|360.23|0
1643635280000|2022-01-31 13:21:20|361.58|359.58|360.92|358.92|361.58|359.58|360.48|358.48|0
1643635290000|2022-01-31 13:21:30|360.48|358.48|360.48|358.48|360.7|358.7|360.48|358.48|0
1643635300000|2022-01-31 13:21:40|360.92|358.92|360.7|358.7|360.92|358.92|360.7|358.7|0
1643635310000|2022-01-31 13:21:50|360.92|358.92|360.7|358.7|360.92|358.92|360.7|358.7|0
1643635320000|2022-01-31 13:22:00|360.26|358.26|360.48|358.48|360.48|358.48|360.04|358.04|0
1643635330000|2022-01-31 13:22:10|361.36|359.36|361.8|359.8|361.8|359.8|361.36|359.36|0
1643635340000|2022-01-31 13:22:20|362.01|360.01|362.01|360.01|362.01|360.01|361.8|359.8|0
1643635350000|2022-01-31 13:22:30|361.79|359.79|361.58|359.58|361.79|359.79|361.36|359.36|0
1643635360000|2022-01-31 13:22:40|361.79|359.79|361.91|359.91|362.01|360.01|361.79|359.79|0
1643635370000|2022-01-31 13:22:50|361.79|359.79|361.79|359.79|361.79|359.79|361.36|359.36|0
1643635380000|2022-01-31 13:23:00|361.58|359.58|361.58|359.58|361.91|359.91|361.58|359.58|0
1643635390000|2022-01-31 13:23:10|361.47|359.47|362.23|360.23|362.23|360.23|361.47|359.47|0
1643635400000|2022-01-31 13:23:20|361.58|359.58|361.79|359.79|361.79|359.79|361.58|359.58|0
1643635410000|2022-01-31 13:23:30|361.58|359.58|362.23|360.23|362.23|360.23|361.58|359.58|0
1643635420000|2022-01-31 13:23:40|362.45|360.45|361.79|359.79|362.45|360.45|361.79|359.79|0
1643635430000|2022-01-31 13:23:50|361.58|359.58|362.45|360.45|362.45|360.45|361.58|359.58|0
1643635440000|2022-01-31 13:24:00|361.79|359.79|362.01|360.01|362.01|360.01|361.58|359.58|0
1643635450000|2022-01-31 13:24:10|362.35|360.35|362.45|360.45|362.45|360.45|362.35|360.35|0
1643635470000|2022-01-31 13:24:30|362.01|360.01|361.58|359.58|362.01|360.01|361.36|359.36|0
1643635480000|2022-01-31 13:24:40|361.79|359.79|362.01|360.01|362.01|360.01|361.79|359.79|0
1643635490000|2022-01-31 13:24:50|361.79|359.79|361.79|359.79|361.79|359.79|361.57|359.57|0
1643635500000|2022-01-31 13:25:00|361.57|359.57|362.45|360.45|362.67|360.67|361.57|359.57|0
1643635510000|2022-01-31 13:25:10|362.01|360.01|362.01|360.01|362.23|360.23|361.79|359.79|0
1643635520000|2022-01-31 13:25:20|362.45|360.45|362.01|360.01|362.45|360.45|362.01|360.01|0
1643635530000|2022-01-31 13:25:30|362.23|360.23|361.57|359.57|362.23|360.23|361.57|359.57|0
1643635540000|2022-01-31 13:25:40|362.13|360.13|361.69|359.69|362.23|360.23|361.69|359.69|0
1643635550000|2022-01-31 13:25:50|361.79|359.79|361.57|359.57|361.79|359.79|361.57|359.57|0
1643635560000|2022-01-31 13:26:00|362.01|360.01|362.01|360.01|362.01|360.01|361.91|359.91|0
1643635570000|2022-01-31 13:26:10|361.79|359.79|361.36|359.36|361.79|359.79|361.14|359.14|0
1643635580000|2022-01-31 13:26:20|361.57|359.57|361.57|359.57|362.13|360.13|361.57|359.57|0
1643635590000|2022-01-31 13:26:30|361.79|359.79|361.79|359.79|361.79|359.79|361.69|359.69|0
1643635600000|2022-01-31 13:26:40|361.69|359.69|361.47|359.47|361.69|359.69|361.47|359.47|0
1643635610000|2022-01-31 13:26:50|361.69|359.69|361.57|359.57|361.69|359.69|361.36|359.36|0
1643635620000|2022-01-31 13:27:00|361.69|359.69|361.36|359.36|361.69|359.69|361.36|359.36|0
1643635630000|2022-01-31 13:27:10|361.57|359.57|361.69|359.69|361.69|359.69|361.35|359.35|0
1643635640000|2022-01-31 13:27:20|362.23|360.23|361.57|359.57|362.89|360.89|361.57|359.57|0
1643635650000|2022-01-31 13:27:30|361.14|359.14|362.45|360.45|362.45|360.45|361.14|359.14|0
1643635660000|2022-01-31 13:27:40|362.67|360.67|362.56|360.56|363.11|361.11|362.56|360.56|0
1643635670000|2022-01-31 13:27:50|362.45|360.45|363.22|361.22|363.22|361.22|362.45|360.45|0
1643635680000|2022-01-31 13:28:00|362.89|360.89|362.56|360.56|362.89|360.89|362.45|360.45|0
1643635690000|2022-01-31 13:28:10|362.34|360.34|362.13|360.13|362.34|360.34|361.91|359.91|0
1643635700000|2022-01-31 13:28:20|362.23|360.23|361.79|359.79|362.23|360.23|361.79|359.79|0
1643635710000|2022-01-31 13:28:30|362.13|360.13|362.23|360.23|362.23|360.23|361.91|359.91|0
1643635720000|2022-01-31 13:28:40|361.79|359.79|361.47|359.47|361.79|359.79|361.47|359.47|0
1643635730000|2022-01-31 13:28:50|361.69|359.69|361.57|359.57|361.79|359.79|361.57|359.57|0
1643635740000|2022-01-31 13:29:00|362.13|360.13|361.91|359.91|362.13|360.13|361.91|359.91|0
1643635750000|2022-01-31 13:29:10|362.01|360.01|362.45|360.45|362.45|360.45|361.91|359.91|0
1643635760000|2022-01-31 13:29:20|362.56|360.56|362.34|360.34|362.67|360.67|362.23|360.23|0
1643635770000|2022-01-31 13:29:30|362.01|360.01|362.34|360.34|362.34|360.34|362.01|360.01|0
1643635780000|2022-01-31 13:29:40|362.23|360.23|361.91|359.91|362.23|360.23|361.91|359.91|0
1643635790000|2022-01-31 13:29:50|361.69|359.69|360.92|358.92|361.69|359.69|360.92|358.92|0
1643635800000|2022-01-31 13:30:00|360.26|358.26|359.17|357.17|360.26|358.26|359.17|357.17|0
1643635810000|2022-01-31 13:30:10|359.39|357.39|359.17|357.17|359.39|357.39|359.17|357.17|0
1643635820000|2022-01-31 13:30:20|358.51|356.51|358.51|356.51|358.73|356.73|358.51|356.51|0
1643635830000|2022-01-31 13:30:30|358.29|356.29|358.29|356.29|358.29|356.29|358.07|356.07|0
1643635840000|2022-01-31 13:30:40|358.62|356.62|358.95|356.95|358.95|356.95|358.62|356.62|0
1643635850000|2022-01-31 13:30:50|358.73|356.73|358.41|356.41|358.73|356.73|358.29|356.29|0
1643635860000|2022-01-31 13:31:00|358.62|356.62|358.07|356.07|358.62|356.62|358.07|356.07|0
1643635870000|2022-01-31 13:31:10|358.41|356.41|358.51|356.51|358.51|356.51|358.41|356.41|0
1643635880000|2022-01-31 13:31:20|359.6|357.6|359.94|357.94|359.94|357.94|359.6|357.6|0
1643635890000|2022-01-31 13:31:30|360.26|358.26|360.26|358.26|360.48|358.48|360.26|358.26|0
1643635900000|2022-01-31 13:31:40|360.48|358.48|360.7|358.7|360.7|358.7|360.48|358.48|0
1643635910000|2022-01-31 13:31:50|360.92|358.92|361.35|359.35|361.57|359.57|360.92|358.92|0
1643635920000|2022-01-31 13:32:00|360.81|358.81|359.82|357.82|360.81|358.81|359.82|357.82|0
1643635930000|2022-01-31 13:32:10|359.6|357.6|359.6|357.6|359.6|357.6|359.38|357.38|0
1643635940000|2022-01-31 13:32:20|359.38|357.38|358.51|356.51|359.38|357.38|358.51|356.51|0
1643635950000|2022-01-31 13:32:30|358.29|356.29|357.42|355.42|358.29|356.29|357.42|355.42|0
1643635960000|2022-01-31 13:32:40|357.86|355.86|356.98|354.98|357.86|355.86|356.98|354.98|0
1643635970000|2022-01-31 13:32:50|357.2|355.2|357.1|355.1|357.2|355.2|356.98|354.98|0
1643635980000|2022-01-31 13:33:00|356.98|354.98|355.68|353.68|356.98|354.98|355.68|353.68|0
1643635990000|2022-01-31 13:33:10|355.46|353.46|354.48|352.48|355.46|353.46|354.48|352.48|0
1643636000000|2022-01-31 13:33:20|354.37|352.37|353.94|351.94|354.37|352.37|353.94|351.94|0
1643636010000|2022-01-31 13:33:30|354.15|352.15|353.72|351.72|354.15|352.15|353.72|351.72|0
1643636020000|2022-01-31 13:33:40|353.5|351.5|353.28|351.28|353.61|351.61|353.28|351.28|0
1643636030000|2022-01-31 13:33:50|353.07|351.07|352.63|350.63|353.07|351.07|352.63|350.63|0
1643636040000|2022-01-31 13:34:00|352.85|350.85|353.72|351.72|353.72|351.72|352.85|350.85|0
1643636050000|2022-01-31 13:34:10|353.93|351.93|353.72|351.72|354.15|352.15|353.72|351.72|0
1643636060000|2022-01-31 13:34:20|354.05|352.05|353.5|351.5|354.05|352.05|353.5|351.5|0
1643636070000|2022-01-31 13:34:30|354.15|352.15|353.5|351.5|354.15|352.15|353.5|351.5|0
1643636080000|2022-01-31 13:34:40|353.72|351.72|352.41|350.41|353.72|351.72|352.41|350.41|0
1643636090000|2022-01-31 13:34:50|352.85|350.85|353.07|351.07|353.07|351.07|352.85|350.85|0
1643636100000|2022-01-31 13:35:00|353.28|351.28|353.72|351.72|353.83|351.83|353.28|351.28|0
1643636110000|2022-01-31 13:35:10|353.93|351.93|354.15|352.15|354.15|352.15|353.93|351.93|0
1643636120000|2022-01-31 13:35:20|354.26|352.26|354.59|352.59|354.59|352.59|354.26|352.26|0
1643636130000|2022-01-31 13:35:30|354.8|352.8|354.8|352.8|354.8|352.8|354.8|352.8|0
1643636140000|2022-01-31 13:35:40|354.92|352.92|354.59|352.59|354.92|352.92|354.59|352.59|0
1643636150000|2022-01-31 13:35:50|354.37|352.37|354.37|352.37|354.59|352.59|354.37|352.37|0
1643636160000|2022-01-31 13:36:00|353.93|351.93|353.5|351.5|353.93|351.93|353.28|351.28|0
1643636170000|2022-01-31 13:36:10|352.84|350.84|352.84|350.84|353.49|351.49|352.84|350.84|0
1643636180000|2022-01-31 13:36:20|352.73|350.73|352.73|350.73|352.84|350.84|352.4|350.4|0
1643636190000|2022-01-31 13:36:30|352.4|350.4|351.75|349.75|352.4|350.4|351.75|349.75|0
1643636200000|2022-01-31 13:36:40|351.86|349.86|351.75|349.75|351.97|349.97|351.75|349.75|0
1643636210000|2022-01-31 13:36:50|351.53|349.53|351.53|349.53|351.53|349.53|351.53|349.53|0
1643636220000|2022-01-31 13:37:00|351.64|349.64|351.86|349.86|351.86|349.86|351.53|349.53|0
1643636230000|2022-01-31 13:37:10|351.97|349.97|351.75|349.75|352.18|350.18|351.75|349.75|0
1643636240000|2022-01-31 13:37:20|351.64|349.64|351.86|349.86|352.18|350.18|351.64|349.64|0
1643636250000|2022-01-31 13:37:30|351.64|349.64|351.53|349.53|351.64|349.64|351.53|349.53|0
1643636260000|2022-01-31 13:37:40|351.64|349.64|351.86|349.86|351.86|349.86|351.64|349.64|0
1643636270000|2022-01-31 13:37:50|351.53|349.53|351.53|349.53|351.53|349.53|351.53|349.53|0
1643636280000|2022-01-31 13:38:00|351.43|349.43|350.88|348.88|351.43|349.43|350.88|348.88|0
1643636290000|2022-01-31 13:38:10|351.09|349.09|352.4|350.4|352.4|350.4|351.09|349.09|0
1643636300000|2022-01-31 13:38:20|352.18|350.18|352.62|350.62|352.62|350.62|352.18|350.18|0
1643636310000|2022-01-31 13:38:30|352.18|350.18|352.62|350.62|352.62|350.62|352.18|350.18|0
1643636320000|2022-01-31 13:38:40|352.84|350.84|352.62|350.62|352.84|350.84|352.62|350.62|0
1643636330000|2022-01-31 13:38:50|352.51|350.51|352.84|350.84|352.84|350.84|352.51|350.51|0
1643636340000|2022-01-31 13:39:00|352.62|350.62|352.62|350.62|352.62|350.62|352.62|350.62|0
1643636350000|2022-01-31 13:39:10|352.4|350.4|352.4|350.4|352.4|350.4|352.3|350.3|0
1643636360000|2022-01-31 13:39:20|352.73|350.73|352.73|350.73|353.05|351.05|352.73|350.73|0
1643636370000|2022-01-31 13:39:30|352.84|350.84|353.39|351.39|353.39|351.39|352.62|350.62|0
1643636380000|2022-01-31 13:39:40|353.27|351.27|353.6|351.6|353.6|351.6|353.27|351.27|0
1643636390000|2022-01-31 13:39:50|353.71|351.71|353.49|351.49|353.71|351.71|353.49|351.49|0
1643636400000|2022-01-31 13:40:00|353.27|351.27|352.62|350.62|353.27|351.27|352.4|350.4|0
1643636410000|2022-01-31 13:40:10|352.51|350.51|353.49|351.49|353.49|351.49|352.51|350.51|0
1643636420000|2022-01-31 13:40:20|353.17|351.17|352.84|350.84|353.17|351.17|352.84|350.84|0
1643636430000|2022-01-31 13:40:30|352.4|350.4|352.4|350.4|352.4|350.4|351.53|349.53|0
1643636440000|2022-01-31 13:40:40|352.18|350.18|351.96|349.96|352.18|350.18|351.96|349.96|0
1643636450000|2022-01-31 13:40:50|352.08|350.08|352.62|350.62|352.62|350.62|352.08|350.08|0
1643636460000|2022-01-31 13:41:00|352.4|350.4|352.84|350.84|352.84|350.84|352.4|350.4|0
1643636470000|2022-01-31 13:41:10|352.62|350.62|352.62|350.62|352.62|350.62|352.4|350.4|0
1643636480000|2022-01-31 13:41:20|352.4|350.4|352.84|350.84|352.84|350.84|352.4|350.4|0
1643636490000|2022-01-31 13:41:30|353.49|351.49|353.05|351.05|353.49|351.49|353.05|351.05|0
1643636500000|2022-01-31 13:41:40|353.49|351.49|353.93|351.93|353.93|351.93|353.49|351.49|0
1643636510000|2022-01-31 13:41:50|353.71|351.71|354.14|352.14|354.14|352.14|353.71|351.71|0
1643636520000|2022-01-31 13:42:00|354.04|352.04|353.71|351.71|354.04|352.04|353.71|351.71|0
1643636530000|2022-01-31 13:42:10|353.93|351.93|354.14|352.14|354.14|352.14|353.71|351.71|0
1643636550000|2022-01-31 13:42:30|354.58|352.58|354.58|352.58|354.8|352.8|354.58|352.58|0
1643636560000|2022-01-31 13:42:40|354.8|352.8|355.45|353.45|355.45|353.45|354.8|352.8|0
1643636570000|2022-01-31 13:42:50|355.67|353.67|355.67|353.67|355.67|353.67|355.24|353.24|0
1643636580000|2022-01-31 13:43:00|355.24|353.24|355.24|353.24|355.24|353.24|355.24|353.24|0
1643636590000|2022-01-31 13:43:10|355.57|353.57|355.02|353.02|355.57|353.57|355.02|353.02|0
1643636600000|2022-01-31 13:43:20|354.58|352.58|354.36|352.36|354.58|352.58|354.36|352.36|0
1643636610000|2022-01-31 13:43:30|354.14|352.14|354.58|352.58|354.58|352.58|353.92|351.92|0
1643636620000|2022-01-31 13:43:40|354.36|352.36|354.58|352.58|354.58|352.58|354.36|352.36|0
1643636630000|2022-01-31 13:43:50|354.69|352.69|354.8|352.8|354.8|352.8|354.58|352.58|0
1643636640000|2022-01-31 13:44:00|354.36|352.36|353.92|351.92|354.36|352.36|353.92|351.92|0
1643636650000|2022-01-31 13:44:10|354.14|352.14|354.14|352.14|354.14|352.14|354.14|352.14|0
1643636660000|2022-01-31 13:44:20|353.92|351.92|354.14|352.14|354.14|352.14|353.49|351.49|0
1643636670000|2022-01-31 13:44:30|353.92|351.92|354.04|352.04|354.04|352.04|353.49|351.49|0
1643636680000|2022-01-31 13:44:40|353.71|351.71|353.71|351.71|353.92|351.92|353.71|351.71|0
1643636690000|2022-01-31 13:44:50|353.92|351.92|354.58|352.58|354.58|352.58|353.92|351.92|0
1643636700000|2022-01-31 13:45:00|354.36|352.36|353.92|351.92|354.36|352.36|353.92|351.92|0
1643636710000|2022-01-31 13:45:10|353.05|351.05|353.49|351.49|353.49|351.49|353.05|351.05|0
1643636720000|2022-01-31 13:45:20|353.27|351.27|353.38|351.38|353.71|351.71|353.27|351.27|0
1643636730000|2022-01-31 13:45:30|353.49|351.49|353.05|351.05|353.49|351.49|353.05|351.05|0
1643636740000|2022-01-31 13:45:40|353.27|351.27|354.14|352.14|354.26|352.26|353.27|351.27|0
1643636750000|2022-01-31 13:45:50|354.04|352.04|354.36|352.36|354.47|352.47|354.04|352.04|0
1643636760000|2022-01-31 13:46:00|354.47|352.47|355.02|353.02|355.02|353.02|354.47|352.47|0
1643636770000|2022-01-31 13:46:10|355.23|353.23|354.47|352.47|355.23|353.23|354.47|352.47|0
1643636780000|2022-01-31 13:46:20|354.8|352.8|354.36|352.36|354.8|352.8|354.36|352.36|0
1643636790000|2022-01-31 13:46:30|354.58|352.58|354.14|352.14|354.58|352.58|354.14|352.14|0
1643636800000|2022-01-31 13:46:40|354.36|352.36|354.36|352.36|354.36|352.36|354.14|352.14|0
1643636810000|2022-01-31 13:46:50|354.26|352.26|355.01|353.01|355.01|353.01|354.26|352.26|0
1643636820000|2022-01-31 13:47:00|355.45|353.45|355.67|353.67|355.67|353.67|355.23|353.23|0
1643636830000|2022-01-31 13:47:10|355.35|353.35|355.67|353.67|355.67|353.67|355.35|353.35|0
1643636840000|2022-01-31 13:47:20|355.45|353.45|355.67|353.67|355.67|353.67|355.45|353.45|0
1643636850000|2022-01-31 13:47:30|355.45|353.45|356.33|354.33|356.33|354.33|355.45|353.45|0
1643636860000|2022-01-31 13:47:40|356.54|354.54|356.98|354.98|356.98|354.98|356.54|354.54|0
1643636870000|2022-01-31 13:47:50|357.2|355.2|357.86|355.86|357.86|355.86|357.2|355.2|0
1643636880000|2022-01-31 13:48:00|357.32|355.32|357.32|355.32|357.32|355.32|356.98|354.98|0
1643636890000|2022-01-31 13:48:10|356|354|356.11|354.11|356.66|354.66|356|354|0
1643636900000|2022-01-31 13:48:20|355.89|353.89|356.11|354.11|356.11|354.11|355.89|353.89|0
1643636910000|2022-01-31 13:48:30|356|354|356.54|354.54|356.54|354.54|355.89|353.89|0
1643636920000|2022-01-31 13:48:40|356.33|354.33|356.11|354.11|356.33|354.33|356.11|354.11|0
1643636930000|2022-01-31 13:48:50|356|354|355.89|353.89|356|354|355.89|353.89|0
1643636940000|2022-01-31 13:49:00|356.54|354.54|355.89|353.89|356.54|354.54|355.89|353.89|0
1643636950000|2022-01-31 13:49:10|356|354|355.67|353.67|356|354|355.67|353.67|0
1643636960000|2022-01-31 13:49:20|355.89|353.89|355.78|353.78|355.89|353.89|355.67|353.67|0
1643636970000|2022-01-31 13:49:30|355.67|353.67|355.89|353.89|355.89|353.89|355.67|353.67|0
1643636980000|2022-01-31 13:49:40|356.11|354.11|355.89|353.89|356.11|354.11|355.89|353.89|0
1643636990000|2022-01-31 13:49:50|355.67|353.67|354.58|352.58|355.67|353.67|354.58|352.58|0
1643637000000|2022-01-31 13:50:00|354.36|352.36|354.14|352.14|354.36|352.36|354.14|352.14|0
1643637010000|2022-01-31 13:50:10|353.7|351.7|353.92|351.92|354.14|352.14|353.7|351.7|0
1643637020000|2022-01-31 13:50:20|354.14|352.14|354.36|352.36|354.36|352.36|354.14|352.14|0
1643637030000|2022-01-31 13:50:30|353.92|351.92|353.05|351.05|353.92|351.92|353.05|351.05|0
1643637040000|2022-01-31 13:50:40|353.27|351.27|353.7|351.7|353.7|351.7|353.27|351.27|0
1643637050000|2022-01-31 13:50:50|354.36|352.36|353.49|351.49|354.36|352.36|353.49|351.49|0
1643637060000|2022-01-31 13:51:00|353.27|351.27|353.05|351.05|353.49|351.49|353.05|351.05|0
1643637070000|2022-01-31 13:51:10|353.27|351.27|353.49|351.49|353.49|351.49|353.27|351.27|0
1643637080000|2022-01-31 13:51:20|353.92|351.92|353.92|351.92|354.14|352.14|353.92|351.92|0
1643637090000|2022-01-31 13:51:30|354.03|352.03|353.38|351.38|354.03|352.03|353.38|351.38|0
1643637100000|2022-01-31 13:51:40|353.27|351.27|353.48|351.48|353.48|351.48|353.27|351.27|0
1643637110000|2022-01-31 13:51:50|352.83|350.83|353.05|351.05|353.05|351.05|352.83|350.83|0
1643637120000|2022-01-31 13:52:00|352.83|350.83|353.05|351.05|353.27|351.27|352.83|350.83|0
1643637130000|2022-01-31 13:52:10|352.61|350.61|352.61|350.61|352.61|350.61|352.61|350.61|0
1643637140000|2022-01-31 13:52:20|352.83|350.83|352.83|350.83|353.05|351.05|352.61|350.61|0
1643637150000|2022-01-31 13:52:30|352.61|350.61|352.83|350.83|352.83|350.83|352.61|350.61|0
1643637160000|2022-01-31 13:52:40|353.05|351.05|352.61|350.61|353.05|351.05|352.18|350.18|0
1643637170000|2022-01-31 13:52:50|352.39|350.39|353.05|351.05|353.05|351.05|352.39|350.39|0
1643637180000|2022-01-31 13:53:00|353.48|351.48|352.61|350.61|353.48|351.48|352.61|350.61|0
1643637190000|2022-01-31 13:53:10|352.39|350.39|352.18|350.18|352.39|350.39|352.18|350.18|0
1643637200000|2022-01-31 13:53:20|352.39|350.39|352.18|350.18|352.39|350.39|352.18|350.18|0
1643637210000|2022-01-31 13:53:30|351.96|349.96|352.18|350.18|352.39|350.39|351.96|349.96|0
1643637220000|2022-01-31 13:53:40|352.83|350.83|352.51|350.51|352.83|350.83|352.51|350.51|0
1643637230000|2022-01-31 13:53:50|352.61|350.61|353.05|351.05|353.05|351.05|352.61|350.61|0
1643637240000|2022-01-31 13:54:00|353.48|351.48|353.27|351.27|353.48|351.48|353.27|351.27|0
1643637250000|2022-01-31 13:54:10|353.48|351.48|353.7|351.7|353.7|351.7|353.48|351.48|0
1643637260000|2022-01-31 13:54:20|353.92|351.92|354.14|352.14|354.14|352.14|353.92|351.92|0
1643637270000|2022-01-31 13:54:30|353.92|351.92|354.36|352.36|354.36|352.36|353.92|351.92|0
1643637280000|2022-01-31 13:54:40|354.57|352.57|354.79|352.79|354.79|352.79|354.57|352.57|0
1643637290000|2022-01-31 13:54:50|354.69|352.69|354.47|352.47|354.69|352.69|354.36|352.36|0
1643637300000|2022-01-31 13:55:00|354.14|352.14|354.36|352.36|354.36|352.36|354.14|352.14|0
1643637310000|2022-01-31 13:55:10|354.57|352.57|354.79|352.79|354.79|352.79|354.57|352.57|0
1643637320000|2022-01-31 13:55:20|354.69|352.69|354.57|352.57|354.69|352.69|354.57|352.57|0
1643637330000|2022-01-31 13:55:30|354.79|352.79|354.79|352.79|354.79|352.79|354.57|352.57|0
1643637340000|2022-01-31 13:55:40|355.23|353.23|355.01|353.01|355.23|353.23|355.01|353.01|0
1643637350000|2022-01-31 13:55:50|354.79|352.79|354.79|352.79|354.79|352.79|354.79|352.79|0
1643637360000|2022-01-31 13:56:00|354.36|352.36|353.26|351.26|354.36|352.36|353.26|351.26|0
1643637370000|2022-01-31 13:56:10|352.83|350.83|352.61|350.61|352.83|350.83|352.61|350.61|0
1643637380000|2022-01-31 13:56:20|352.29|350.29|351.74|349.74|352.29|350.29|351.52|349.52|0
1643637390000|2022-01-31 13:56:30|353.05|351.05|353.05|351.05|353.05|351.05|352.83|350.83|0
1643637400000|2022-01-31 13:56:40|352.83|350.83|352.61|350.61|352.83|350.83|352.61|350.61|0
1643637410000|2022-01-31 13:56:50|352.83|350.83|352.39|350.39|352.83|350.83|352.39|350.39|0
1643637420000|2022-01-31 13:57:00|353.05|351.05|352.83|350.83|353.05|351.05|352.83|350.83|0
1643637430000|2022-01-31 13:57:10|353.05|351.05|353.48|351.48|353.48|351.48|353.05|351.05|0
1643637440000|2022-01-31 13:57:20|353.7|351.7|353.92|351.92|353.92|351.92|353.7|351.7|0
1643637450000|2022-01-31 13:57:30|353.7|351.7|353.05|351.05|353.7|351.7|353.05|351.05|0
1643637460000|2022-01-31 13:57:40|352.83|350.83|353.05|351.05|353.05|351.05|352.83|350.83|0
1643637470000|2022-01-31 13:57:50|353.16|351.16|353.26|351.26|353.26|351.26|353.16|351.16|0
1643637480000|2022-01-31 13:58:00|353.05|351.05|352.61|350.61|353.05|351.05|352.61|350.61|0
1643637490000|2022-01-31 13:58:10|352.83|350.83|352.83|350.83|352.83|350.83|352.39|350.39|0
1643637500000|2022-01-31 13:58:20|353.05|351.05|353.26|351.26|353.26|351.26|353.05|351.05|0
1643637510000|2022-01-31 13:58:30|353.16|351.16|353.16|351.16|353.16|351.16|353.16|351.16|0
1643637520000|2022-01-31 13:58:40|353.37|351.37|353.16|351.16|353.37|351.37|353.16|351.16|0
1643637530000|2022-01-31 13:58:50|352.94|350.94|353.37|351.37|353.37|351.37|352.94|350.94|0
1643637540000|2022-01-31 13:59:00|353.59|351.59|353.37|351.37|353.59|351.59|353.37|351.37|0
1643637550000|2022-01-31 13:59:10|353.59|351.59|353.59|351.59|353.93|351.93|353.59|351.59|0
1643637560000|2022-01-31 13:59:20|353.81|351.81|354.03|352.03|354.03|352.03|353.81|351.81|0
1643637570000|2022-01-31 13:59:30|354.25|352.25|353.59|351.59|354.25|352.25|353.59|351.59|0
1643637580000|2022-01-31 13:59:40|354.03|352.03|353.81|351.81|354.03|352.03|353.81|351.81|0
1643637590000|2022-01-31 13:59:50|353.59|351.59|353.81|351.81|353.81|351.81|353.59|351.59|0
1643637600000|2022-01-31 14:00:00|353.37|351.37|353.71|351.71|353.71|351.71|353.37|351.37|0
1643637610000|2022-01-31 14:00:10|354.47|352.47|355.34|353.34|355.34|353.34|354.47|352.47|0
1643637620000|2022-01-31 14:00:20|355.56|353.56|355.78|353.78|356|354|355.56|353.56|0
1643637630000|2022-01-31 14:00:30|355.56|353.56|355.56|353.56|355.78|353.78|355.56|353.56|0
1643637640000|2022-01-31 14:00:40|355.34|353.34|355.56|353.56|355.56|353.56|355.34|353.34|0
1643637650000|2022-01-31 14:00:50|355.34|353.34|355.78|353.78|356|354|355.34|353.34|0
1643637660000|2022-01-31 14:01:00|355.56|353.56|355.56|353.56|355.56|353.56|355.12|353.12|0
1643637670000|2022-01-31 14:01:10|355.78|353.78|355.56|353.56|355.78|353.78|355.56|353.56|0
1643637680000|2022-01-31 14:01:20|355.34|353.34|355.78|353.78|356.44|354.44|355.34|353.34|0
1643637690000|2022-01-31 14:01:30|355.56|353.56|355.34|353.34|355.56|353.56|355.34|353.34|0
1643637700000|2022-01-31 14:01:40|355.78|353.78|355.56|353.56|355.78|353.78|355.34|353.34|0
1643637710000|2022-01-31 14:01:50|355.34|353.34|355.56|353.56|355.56|353.56|355.34|353.34|0
1643637720000|2022-01-31 14:02:00|355.34|353.34|354.9|352.9|355.34|353.34|354.68|352.68|0
1643637730000|2022-01-31 14:02:10|355.02|353.02|354.68|352.68|355.02|353.02|354.68|352.68|0
1643637740000|2022-01-31 14:02:20|354.47|352.47|355.34|353.34|355.34|353.34|354.47|352.47|0
1643637750000|2022-01-31 14:02:30|355.12|353.12|355.34|353.34|355.34|353.34|355.12|353.12|0
1643637760000|2022-01-31 14:02:40|355.12|353.12|355.34|353.34|355.34|353.34|355.12|353.12|0
1643637770000|2022-01-31 14:02:50|355.12|353.12|355.12|353.12|355.12|353.12|355.12|353.12|0
1643637780000|2022-01-31 14:03:00|354.9|352.9|354.9|352.9|354.9|352.9|354.68|352.68|0
1643637790000|2022-01-31 14:03:10|354.8|352.8|355.12|353.12|355.12|353.12|354.47|352.47|0
1643637800000|2022-01-31 14:03:20|354.58|352.58|354.03|352.03|354.58|352.58|354.03|352.03|0
1643637810000|2022-01-31 14:03:30|353.81|351.81|353.59|351.59|353.81|351.81|353.37|351.37|0
1643637820000|2022-01-31 14:03:40|353.37|351.37|353.59|351.59|353.59|351.59|353.37|351.37|0
1643637830000|2022-01-31 14:03:50|353.37|351.37|353.37|351.37|353.37|351.37|353.37|351.37|0
1643637840000|2022-01-31 14:04:00|353.59|351.59|353.59|351.59|353.81|351.81|353.59|351.59|0
1643637850000|2022-01-31 14:04:10|353.15|351.15|352.72|350.72|353.15|351.15|352.72|350.72|0
1643637860000|2022-01-31 14:04:20|352.94|350.94|352.93|350.93|353.05|351.05|352.93|350.93|0
1643637870000|2022-01-31 14:04:30|352.72|350.72|352.93|350.93|352.93|350.93|352.72|350.72|0
1643637880000|2022-01-31 14:04:40|353.37|351.37|353.37|351.37|353.59|351.59|353.37|351.37|0
1643637890000|2022-01-31 14:04:50|353.15|351.15|352.93|350.93|353.15|351.15|352.93|350.93|0
1643637900000|2022-01-31 14:05:00|352.72|350.72|353.15|351.15|353.15|351.15|352.72|350.72|0
1643637910000|2022-01-31 14:05:10|352.93|350.93|352.72|350.72|352.93|350.93|352.5|350.5|0
1643637920000|2022-01-31 14:05:20|352.93|350.93|352.83|350.83|352.93|350.93|352.83|350.83|0
1643637930000|2022-01-31 14:05:30|353.05|351.05|352.5|350.5|353.05|351.05|352.5|350.5|0
1643637940000|2022-01-31 14:05:40|352.72|350.72|352.93|350.93|352.93|350.93|352.72|350.72|0
1643637950000|2022-01-31 14:05:50|353.05|351.05|353.15|351.15|353.15|351.15|353.05|351.05|0
1643637960000|2022-01-31 14:06:00|352.72|350.72|352.06|350.06|352.72|350.72|352.06|350.06|0
1643637970000|2022-01-31 14:06:10|351.84|349.84|352.06|350.06|352.06|350.06|351.84|349.84|0
1643637980000|2022-01-31 14:06:20|352.28|350.28|351.84|349.84|352.28|350.28|351.84|349.84|0
1643637990000|2022-01-31 14:06:30|352.28|350.28|351.84|349.84|352.28|350.28|351.84|349.84|0
1643638000000|2022-01-31 14:06:40|351.62|349.62|351.84|349.84|351.84|349.84|351.62|349.62|0
1643638010000|2022-01-31 14:06:50|351.62|349.62|351.62|349.62|351.62|349.62|351.62|349.62|0
1643638020000|2022-01-31 14:07:00|352.06|350.06|351.84|349.84|352.06|350.06|351.84|349.84|0
1643638030000|2022-01-31 14:07:10|351.62|349.62|351.19|349.19|351.62|349.62|351.19|349.19|0
1643638040000|2022-01-31 14:07:20|351.3|349.3|351.19|349.19|351.41|349.41|351.19|349.19|0
1643638050000|2022-01-31 14:07:30|351.41|349.41|351.62|349.62|351.62|349.62|351.41|349.41|0
1643638060000|2022-01-31 14:07:40|351.41|349.41|351.41|349.41|351.41|349.41|351.41|349.41|0
1643638070000|2022-01-31 14:07:50|351.19|349.19|351.19|349.19|351.19|349.19|351.19|349.19|0
1643638080000|2022-01-31 14:08:00|351.62|349.62|351.41|349.41|351.62|349.62|351.41|349.41|0
1643638090000|2022-01-31 14:08:10|351.3|349.3|350.97|348.97|351.3|349.3|350.97|348.97|0
1643638100000|2022-01-31 14:08:20|350.75|348.75|351.19|349.19|351.19|349.19|350.75|348.75|0
1643638110000|2022-01-31 14:08:30|350.97|348.97|350.97|348.97|350.97|348.97|350.86|348.86|0
1643638120000|2022-01-31 14:08:40|350.75|348.75|350.75|348.75|350.75|348.75|350.75|348.75|0
1643638130000|2022-01-31 14:08:50|350.65|348.65|350.75|348.75|350.75|348.75|350.65|348.65|0
1643638140000|2022-01-31 14:09:00|350.97|348.97|350.75|348.75|350.97|348.97|350.75|348.75|0
1643638150000|2022-01-31 14:09:10|350.53|348.53|350.32|348.32|350.53|348.53|350.1|348.1|0
1643638160000|2022-01-31 14:09:20|350.53|348.53|350.75|348.75|350.75|348.75|350.53|348.53|0
1643638170000|2022-01-31 14:09:30|350.97|348.97|350.97|348.97|350.97|348.97|350.75|348.75|0
1643638180000|2022-01-31 14:09:40|351.19|349.19|351.19|349.19|351.19|349.19|351.19|349.19|0
1643638190000|2022-01-31 14:09:50|351.4|349.4|351.19|349.19|351.4|349.4|351.19|349.19|0
1643638200000|2022-01-31 14:10:00|351.62|349.62|351.52|349.52|351.62|349.62|351.52|349.52|0
1643638210000|2022-01-31 14:10:10|351.62|349.62|351.62|349.62|351.74|349.74|351.62|349.62|0
1643638220000|2022-01-31 14:10:20|351.84|349.84|351.84|349.84|352.28|350.28|351.84|349.84|0
1643638230000|2022-01-31 14:10:30|352.06|350.06|351.62|349.62|352.06|350.06|351.4|349.4|0
1643638240000|2022-01-31 14:10:40|351.84|349.84|352.06|350.06|352.06|350.06|351.84|349.84|0
1643638250000|2022-01-31 14:10:50|351.84|349.84|352.06|350.06|352.06|350.06|351.84|349.84|0
1643638260000|2022-01-31 14:11:00|351.84|349.84|351.19|349.19|351.84|349.84|351.19|349.19|0
1643638270000|2022-01-31 14:11:10|351.84|349.84|351.84|349.84|352.06|350.06|351.84|349.84|0
1643638280000|2022-01-31 14:11:20|351.62|349.62|351.62|349.62|351.62|349.62|351.62|349.62|0
1643638290000|2022-01-31 14:11:30|351.84|349.84|351.62|349.62|351.84|349.84|351.62|349.62|0
1643638300000|2022-01-31 14:11:40|352.06|350.06|351.84|349.84|352.06|350.06|351.84|349.84|0
1643638310000|2022-01-31 14:11:50|351.62|349.62|351.84|349.84|351.84|349.84|351.62|349.62|0
1643638320000|2022-01-31 14:12:00|352.06|350.06|352.28|350.28|352.28|350.28|352.06|350.06|0
1643638330000|2022-01-31 14:12:10|352.06|350.06|352.06|350.06|352.06|350.06|352.06|350.06|0
1643638340000|2022-01-31 14:12:20|352.49|350.49|352.49|350.49|352.71|350.71|352.06|350.06|0
1643638350000|2022-01-31 14:12:30|352.71|350.71|352.93|350.93|352.93|350.93|352.71|350.71|0
1643638360000|2022-01-31 14:12:40|352.71|350.71|352.28|350.28|352.71|350.71|352.28|350.28|0
1643638370000|2022-01-31 14:12:50|352.71|350.71|352.71|350.71|352.71|350.71|352.71|350.71|0
1643638380000|2022-01-31 14:13:00|352.49|350.49|352.28|350.28|352.49|350.49|352.28|350.28|0
1643638390000|2022-01-31 14:13:10|352.49|350.49|352.83|350.83|352.83|350.83|352.28|350.28|0
1643638400000|2022-01-31 14:13:20|353.15|351.15|352.93|350.93|353.15|351.15|352.49|350.49|0
1643638410000|2022-01-31 14:13:30|352.71|350.71|353.37|351.37|353.37|351.37|352.71|350.71|0
1643638420000|2022-01-31 14:13:40|353.59|351.59|354.02|352.02|354.02|352.02|353.37|351.37|0
1643638430000|2022-01-31 14:13:50|354.24|352.24|354.02|352.02|354.24|352.24|354.02|352.02|0
1643638440000|2022-01-31 14:14:00|354.24|352.24|354.02|352.02|354.24|352.24|353.92|351.92|0
1643638450000|2022-01-31 14:14:10|354.14|352.14|354.24|352.24|354.24|352.24|354.02|352.02|0
1643638460000|2022-01-31 14:14:20|354.46|352.46|354.02|352.02|354.46|352.46|354.02|352.02|0
1643638470000|2022-01-31 14:14:30|353.8|351.8|353.8|351.8|353.8|351.8|353.8|351.8|0
1643638480000|2022-01-31 14:14:40|354.02|352.02|354.02|352.02|354.02|352.02|353.8|351.8|0
1643638490000|2022-01-31 14:14:50|354.46|352.46|354.46|352.46|354.46|352.46|354.46|352.46|0
1643638500000|2022-01-31 14:15:00|354.68|352.68|354.02|352.02|354.68|352.68|353.8|351.8|0
1643638510000|2022-01-31 14:15:10|354.24|352.24|354.68|352.68|354.68|352.68|354.24|352.24|0
1643638520000|2022-01-31 14:15:20|354.9|352.9|354.9|352.9|355.12|353.12|354.9|352.9|0
1643638530000|2022-01-31 14:15:30|354.68|352.68|354.79|352.79|354.79|352.79|354.68|352.68|0
1643638540000|2022-01-31 14:15:40|354.68|352.68|354.9|352.9|354.9|352.9|354.46|352.46|0
1643638550000|2022-01-31 14:15:50|355.34|353.34|355.12|353.12|355.34|353.34|354.9|352.9|0
1643638560000|2022-01-31 14:16:00|355.01|353.01|355.12|353.12|355.12|353.12|354.9|352.9|0
1643638570000|2022-01-31 14:16:10|355.34|353.34|355.55|353.55|355.55|353.55|355.34|353.34|0
1643638580000|2022-01-31 14:16:20|355.34|353.34|355.55|353.55|355.55|353.55|355.12|353.12|0
1643638590000|2022-01-31 14:16:30|355.34|353.34|354.68|352.68|355.34|353.34|354.68|352.68|0
1643638600000|2022-01-31 14:16:40|354.24|352.24|354.02|352.02|354.24|352.24|354.02|352.02|0
1643638610000|2022-01-31 14:16:50|354.24|352.24|354.02|352.02|354.35|352.35|354.02|352.02|0
1643638620000|2022-01-31 14:17:00|354.24|352.24|354.57|352.57|354.57|352.57|354.02|352.02|0
1643638630000|2022-01-31 14:17:10|354.68|352.68|354.02|352.02|354.68|352.68|354.02|352.02|0
1643638640000|2022-01-31 14:17:20|354.14|352.14|354.24|352.24|354.24|352.24|354.14|352.14|0
1643638650000|2022-01-31 14:17:30|354.02|352.02|353.37|351.37|354.02|352.02|353.37|351.37|0
1643638660000|2022-01-31 14:17:40|353.15|351.15|353.15|351.15|353.15|351.15|352.93|350.93|0
1643638670000|2022-01-31 14:17:50|353.37|351.37|353.15|351.15|353.37|351.37|353.15|351.15|0
1643638680000|2022-01-31 14:18:00|353.37|351.37|353.48|351.48|353.48|351.48|353.15|351.15|0
1643638690000|2022-01-31 14:18:10|353.58|351.58|353.8|351.8|354.02|352.02|353.58|351.58|0
1643638700000|2022-01-31 14:18:20|353.58|351.58|353.58|351.58|353.92|351.92|353.58|351.58|0
1643638710000|2022-01-31 14:18:30|353.37|351.37|353.58|351.58|353.58|351.58|353.26|351.26|0
1643638720000|2022-01-31 14:18:40|353.8|351.8|353.37|351.37|353.8|351.8|353.37|351.37|0
1643638730000|2022-01-31 14:18:50|353.58|351.58|353.58|351.58|353.8|351.8|353.58|351.58|0
1643638740000|2022-01-31 14:19:00|354.02|352.02|354.46|352.46|354.46|352.46|354.02|352.02|0
1643638750000|2022-01-31 14:19:10|354.68|352.68|355.33|353.33|355.33|353.33|354.68|352.68|0
1643638760000|2022-01-31 14:19:20|355.12|353.12|355.12|353.12|355.33|353.33|355.12|353.12|0
1643638770000|2022-01-31 14:19:30|355.33|353.33|355.33|353.33|355.55|353.55|355.33|353.33|0
1643638780000|2022-01-31 14:19:40|355.12|353.12|355.33|353.33|355.33|353.33|355.12|353.12|0
1643638790000|2022-01-31 14:19:50|355.55|353.55|355.55|353.55|355.55|353.55|355.55|353.55|0
1643638800000|2022-01-31 14:20:00|355.77|353.77|355.33|353.33|355.77|353.77|355.23|353.23|0
1643638810000|2022-01-31 14:20:10|355.23|353.23|354.79|352.79|355.33|353.33|354.79|352.79|0
1643638820000|2022-01-31 14:20:20|354.9|352.9|354.68|352.68|354.9|352.9|354.68|352.68|0
1643638830000|2022-01-31 14:20:30|354.9|352.9|355.33|353.33|355.33|353.33|354.9|352.9|0
1643638840000|2022-01-31 14:20:40|355.77|353.77|356.21|354.21|356.21|354.21|355.77|353.77|0
1643638850000|2022-01-31 14:20:50|356.43|354.43|356.43|354.43|356.43|354.43|356.43|354.43|0
1643638860000|2022-01-31 14:21:00|356.87|354.87|357.09|355.09|357.09|355.09|356.87|354.87|0
1643638870000|2022-01-31 14:21:10|357.31|355.31|356.98|354.98|357.53|355.53|356.98|354.98|0
1643638880000|2022-01-31 14:21:20|357.09|355.09|357.09|355.09|357.2|355.2|356.87|354.87|0
1643638890000|2022-01-31 14:21:30|357.53|355.53|357.42|355.42|357.53|355.53|357.31|355.31|0
1643638900000|2022-01-31 14:21:40|357.53|355.53|357.53|355.53|357.53|355.53|357.53|355.53|0
1643638910000|2022-01-31 14:21:50|357.64|355.64|357.53|355.53|357.74|355.74|357.53|355.53|0
1643638920000|2022-01-31 14:22:00|357.52|355.52|357.31|355.31|357.52|355.52|357.31|355.31|0
1643638930000|2022-01-31 14:22:10|356.98|354.98|356.65|354.65|357.09|355.09|356.65|354.65|0
1643638940000|2022-01-31 14:22:20|356.43|354.43|357.96|355.96|357.96|355.96|356.43|354.43|0
1643638950000|2022-01-31 14:22:30|357.74|355.74|357.52|355.52|357.74|355.74|357.52|355.52|0
1643638960000|2022-01-31 14:22:40|357.74|355.74|357.09|355.09|357.74|355.74|357.09|355.09|0
1643638970000|2022-01-31 14:22:50|357.31|355.31|357.31|355.31|357.31|355.31|357.31|355.31|0
1643638980000|2022-01-31 14:23:00|357.52|355.52|357.31|355.31|357.52|355.52|357.31|355.31|0
1643638990000|2022-01-31 14:23:10|357.09|355.09|356.87|354.87|357.09|355.09|356.87|354.87|0
1643639000000|2022-01-31 14:23:20|357.09|355.09|356.87|354.87|357.09|355.09|356.65|354.65|0
1643639010000|2022-01-31 14:23:30|356.65|354.65|356.65|354.65|356.87|354.87|356.65|354.65|0
1643639020000|2022-01-31 14:23:40|356.87|354.87|356.43|354.43|356.87|354.87|356.43|354.43|0
1643639030000|2022-01-31 14:23:50|356.1|354.1|356.43|354.43|356.43|354.43|356.1|354.1|0
1643639040000|2022-01-31 14:24:00|356.21|354.21|356.21|354.21|356.43|354.43|356.21|354.21|0
1643639050000|2022-01-31 14:24:10|356.32|354.32|356.21|354.21|356.32|354.32|356.21|354.21|0
1643639060000|2022-01-31 14:24:20|356.43|354.43|356.43|354.43|356.43|354.43|356.43|354.43|0
1643639070000|2022-01-31 14:24:30|356.65|354.65|356.65|354.65|356.65|354.65|356.65|354.65|0
1643639080000|2022-01-31 14:24:40|356.54|354.54|356.32|354.32|356.54|354.54|356.32|354.32|0
1643639090000|2022-01-31 14:24:50|356.21|354.21|355.99|353.99|356.21|354.21|355.77|353.77|0
1643639100000|2022-01-31 14:25:00|355.77|353.77|355.55|353.55|355.99|353.99|355.55|353.55|0
1643639110000|2022-01-31 14:25:10|355.33|353.33|355.01|353.01|355.33|353.33|355.01|353.01|0
1643639120000|2022-01-31 14:25:20|354.89|352.89|354.89|352.89|355.11|353.11|354.89|352.89|0
1643639130000|2022-01-31 14:25:30|354.67|352.67|354.67|352.67|354.67|352.67|354.67|352.67|0
1643639140000|2022-01-31 14:25:40|354.89|352.89|354.46|352.46|354.89|352.89|354.46|352.46|0
1643639150000|2022-01-31 14:25:50|354.79|352.79|354.67|352.67|354.79|352.79|354.67|352.67|0
1643639160000|2022-01-31 14:26:00|355.11|353.11|354.67|352.67|355.11|353.11|354.67|352.67|0
1643639170000|2022-01-31 14:26:10|354.57|352.57|353.8|351.8|354.57|352.57|353.8|351.8|0
1643639180000|2022-01-31 14:26:20|353.58|351.58|353.91|351.91|353.91|351.91|353.58|351.58|0
1643639190000|2022-01-31 14:26:30|354.46|352.46|353.91|351.91|354.46|352.46|353.91|351.91|0
1643639200000|2022-01-31 14:26:40|353.8|351.8|353.8|351.8|354.02|352.02|353.8|351.8|0
1643639220000|2022-01-31 14:27:00|353.58|351.58|353.36|351.36|354.02|352.02|353.36|351.36|0
1643639230000|2022-01-31 14:27:10|352.93|350.93|353.58|351.58|353.58|351.58|352.93|350.93|0
1643639240000|2022-01-31 14:27:20|354.24|352.24|354.46|352.46|354.46|352.46|354.24|352.24|0
1643639250000|2022-01-31 14:27:30|354.24|352.24|354.24|352.24|354.57|352.57|354.24|352.24|0
1643639260000|2022-01-31 14:27:40|354.46|352.46|354.35|352.35|354.46|352.46|354.02|352.02|0
1643639270000|2022-01-31 14:27:50|354.46|352.46|353.14|351.14|354.46|352.46|353.14|351.14|0
1643639280000|2022-01-31 14:28:00|353.36|351.36|352.92|350.92|353.36|351.36|352.92|350.92|0
1643639290000|2022-01-31 14:28:10|352.6|350.6|352.27|350.27|352.6|350.6|352.27|350.27|0
1643639300000|2022-01-31 14:28:20|352.49|350.49|352.49|350.49|352.49|350.49|352.38|350.38|0
1643639310000|2022-01-31 14:28:30|352.05|350.05|351.61|349.61|352.05|350.05|351.61|349.61|0
1643639320000|2022-01-31 14:28:40|351.83|349.83|352.05|350.05|352.27|350.27|351.83|349.83|0
1643639330000|2022-01-31 14:28:50|352.27|350.27|352.92|350.92|352.92|350.92|352.27|350.27|0
1643639340000|2022-01-31 14:29:00|352.49|350.49|352.71|350.71|352.71|350.71|352.49|350.49|0
1643639350000|2022-01-31 14:29:10|352.49|350.49|352.6|350.6|352.6|350.6|352.49|350.49|0
1643639360000|2022-01-31 14:29:20|352.71|350.71|352.71|350.71|352.71|350.71|352.71|350.71|0
1643639370000|2022-01-31 14:29:30|352.92|350.92|353.58|351.58|353.58|351.58|352.71|350.71|0
1643639380000|2022-01-31 14:29:40|353.8|351.8|352.49|350.49|354.02|352.02|352.49|350.49|0
1643639390000|2022-01-31 14:29:50|351.83|349.83|352.16|350.16|352.49|350.49|351.83|349.83|0
1643639400000|2022-01-31 14:30:00|353.8|351.8|353.58|351.58|353.8|351.8|352.16|350.16|0
1643639410000|2022-01-31 14:30:10|353.36|351.36|354.89|352.89|354.89|352.89|353.36|351.36|0
1643639420000|2022-01-31 14:30:20|354.45|352.45|355.11|353.11|355.11|353.11|352.82|350.82|0
1643639430000|2022-01-31 14:30:30|354.45|352.45|355.77|353.77|355.77|353.77|354.45|352.45|0
1643639440000|2022-01-31 14:30:40|356.64|354.64|353.36|351.36|356.64|354.64|352.71|350.71|0
1643639450000|2022-01-31 14:30:50|352.92|350.92|352.05|350.05|352.92|350.92|352.05|350.05|0
1643639460000|2022-01-31 14:31:00|351.83|349.83|351.61|349.61|352.6|350.6|351.61|349.61|0
1643639470000|2022-01-31 14:31:10|352.27|350.27|355.11|353.11|355.11|353.11|352.27|350.27|0
1643639480000|2022-01-31 14:31:20|353.8|351.8|355.99|353.99|355.99|353.99|353.8|351.8|0
1643639490000|2022-01-31 14:31:30|356.86|354.86|357.3|355.3|357.3|355.3|356.86|354.86|0
1643639500000|2022-01-31 14:31:40|358.84|356.84|360.6|358.6|360.6|358.6|358.84|356.84|0
1643639510000|2022-01-31 14:31:50|360.82|358.82|359.94|357.94|360.82|358.82|359.5|357.5|0
1643639520000|2022-01-31 14:32:00|360.05|358.05|361.92|359.92|361.92|359.92|359.83|357.83|0
1643639530000|2022-01-31 14:32:10|362.14|360.14|363.02|361.02|363.02|361.02|362.14|360.14|0
1643639540000|2022-01-31 14:32:20|362.36|360.36|362.14|360.14|362.69|360.69|362.14|360.14|0
1643639550000|2022-01-31 14:32:30|361.26|359.26|362.25|360.25|362.8|360.8|361.26|359.26|0
1643639560000|2022-01-31 14:32:40|361.48|359.48|361.04|359.04|361.48|359.48|361.04|359.04|0
1643639570000|2022-01-31 14:32:50|360.6|358.6|361.48|359.48|361.48|359.48|360.6|358.6|0
1643639580000|2022-01-31 14:33:00|361.7|359.7|359.28|357.28|361.7|359.7|359.28|357.28|0
1643639590000|2022-01-31 14:33:10|357.74|355.74|358.84|356.84|359.06|357.06|357.74|355.74|0
1643639600000|2022-01-31 14:33:20|359.5|357.5|357.96|355.96|359.5|357.5|357.96|355.96|0
1643639610000|2022-01-31 14:33:30|357.52|355.52|358.18|356.18|358.62|356.62|357.52|355.52|0
1643639620000|2022-01-31 14:33:40|358.62|356.62|358.84|356.84|359.06|357.06|358.62|356.62|0
1643639630000|2022-01-31 14:33:50|359.06|357.06|358.29|356.29|359.06|357.06|358.29|356.29|0
1643639640000|2022-01-31 14:34:00|357.74|355.74|354.57|352.57|357.74|355.74|354.57|352.57|0
1643639650000|2022-01-31 14:34:10|354.23|352.23|353.14|351.14|354.23|352.23|353.14|351.14|0
1643639660000|2022-01-31 14:34:20|353.36|351.36|353.8|351.8|353.8|351.8|352.7|350.7|0
1643639670000|2022-01-31 14:34:30|353.36|351.36|350.3|348.3|353.36|351.36|350.3|348.3|0
1643639680000|2022-01-31 14:34:40|350.09|348.09|350.09|348.09|350.3|348.3|349.87|347.87|0
1643639690000|2022-01-31 14:34:50|349.87|347.87|349.22|347.22|350.2|348.2|349.22|347.22|0
1643639700000|2022-01-31 14:35:00|347.91|345.91|346.82|344.82|347.91|345.91|346.82|344.82|0
1643639710000|2022-01-31 14:35:10|347.26|345.26|348.56|346.56|348.56|346.56|347.26|345.26|0
1643639720000|2022-01-31 14:35:20|348.78|346.78|345.74|343.74|348.78|346.78|345.74|343.74|0
1643639730000|2022-01-31 14:35:30|345.96|343.96|345.2|343.2|345.96|343.96|345.2|343.2|0
1643639740000|2022-01-31 14:35:40|345.42|343.42|345.09|343.09|345.42|343.42|345.09|343.09|0
1643639750000|2022-01-31 14:35:50|344.66|342.66|345.31|343.31|345.31|343.31|344.66|342.66|0
1643639760000|2022-01-31 14:36:00|346.17|344.17|347.04|345.04|347.26|345.26|346.17|344.17|0
1643639770000|2022-01-31 14:36:10|346.17|344.17|346.82|344.82|347.48|345.48|346.17|344.17|0
1643639780000|2022-01-31 14:36:20|347.04|345.04|345.74|343.74|347.69|345.69|345.74|343.74|0
1643639790000|2022-01-31 14:36:30|344.44|342.44|345.09|343.09|345.09|343.09|344.22|342.22|0
1643639800000|2022-01-31 14:36:40|344.55|342.55|344.65|342.65|344.65|342.65|344.44|342.44|0
1643639810000|2022-01-31 14:36:50|344.44|342.44|344.65|342.65|344.65|342.65|344.22|342.22|0
1643639820000|2022-01-31 14:37:00|345.3|343.3|344.87|342.87|345.3|343.3|344.87|342.87|0
1643639830000|2022-01-31 14:37:10|345.52|343.52|344.65|342.65|345.52|343.52|344.22|342.22|0
1643639840000|2022-01-31 14:37:20|343.79|341.79|344.87|342.87|345.09|343.09|343.79|341.79|0
1643639850000|2022-01-31 14:37:30|345.52|343.52|347.04|345.04|347.26|345.26|345.52|343.52|0
1643639860000|2022-01-31 14:37:40|346.82|344.82|348.34|346.34|348.34|346.34|346.17|344.17|0
1643639870000|2022-01-31 14:37:50|349|347|348.46|346.46|349|347|348.34|346.34|0
1643639880000|2022-01-31 14:38:00|347.69|345.69|346.82|344.82|348.13|346.13|346.82|344.82|0
1643639890000|2022-01-31 14:38:10|346.5|344.5|347.04|345.04|347.04|345.04|346.17|344.17|0
1643639900000|2022-01-31 14:38:20|347.47|345.47|348.13|346.13|348.56|346.56|347.47|345.47|0
1643639910000|2022-01-31 14:38:30|348.34|346.34|347.26|345.26|348.34|346.34|346.82|344.82|0
1643639920000|2022-01-31 14:38:40|347.04|345.04|348.56|346.56|348.56|346.56|347.04|345.04|0
1643639930000|2022-01-31 14:38:50|348.34|346.34|348.56|346.56|349.43|347.43|348.34|346.34|0
1643639940000|2022-01-31 14:39:00|347.26|345.26|345.42|343.42|347.26|345.26|345.3|343.3|0
1643639950000|2022-01-31 14:39:10|344.87|342.87|345.85|343.85|346.5|344.5|344.87|342.87|0
1643639960000|2022-01-31 14:39:20|347.26|345.26|346.39|344.39|347.26|345.26|346.39|344.39|0
1643639970000|2022-01-31 14:39:30|347.47|345.47|347.47|345.47|347.69|345.69|346.82|344.82|0
1643639980000|2022-01-31 14:39:40|346.39|344.39|345.95|343.95|346.72|344.72|345.95|343.95|0
1643639990000|2022-01-31 14:39:50|345.52|343.52|344.87|342.87|345.52|343.52|344.87|342.87|0
1643640000000|2022-01-31 14:40:00|344.65|342.65|345.09|343.09|345.09|343.09|344.44|342.44|0
1643640010000|2022-01-31 14:40:10|344.44|342.44|344|342|344.44|342.44|344|342|0
1643640020000|2022-01-31 14:40:20|344.22|342.22|343.35|341.35|344.22|342.22|343.35|341.35|0
1643640030000|2022-01-31 14:40:30|343.14|341.14|342.71|340.71|343.14|341.14|342.71|340.71|0
1643640040000|2022-01-31 14:40:40|342.92|340.92|342.27|340.27|342.92|340.92|342.06|340.06|0
1643640050000|2022-01-31 14:40:50|343.14|341.14|342.92|340.92|343.14|341.14|342.92|340.92|0
1643640060000|2022-01-31 14:41:00|342.82|340.82|342.27|340.27|342.82|340.82|341.62|339.62|0
1643640070000|2022-01-31 14:41:10|342.06|340.06|341.62|339.62|342.06|340.06|341.62|339.62|0
1643640080000|2022-01-31 14:41:20|341.41|339.41|344.33|342.33|344.33|342.33|341.41|339.41|0
1643640090000|2022-01-31 14:41:30|343.14|341.14|342.7|340.7|343.25|341.25|342.7|340.7|0
1643640100000|2022-01-31 14:41:40|342.82|340.82|342.17|340.17|342.92|340.92|342.17|340.17|0
1643640110000|2022-01-31 14:41:50|341.84|339.84|342.06|340.06|342.06|340.06|341.84|339.84|0
1643640120000|2022-01-31 14:42:00|341.62|339.62|341.19|339.19|341.62|339.62|341.19|339.19|0
1643640130000|2022-01-31 14:42:10|341.62|339.62|341.19|339.19|342.06|340.06|341.19|339.19|0
1643640140000|2022-01-31 14:42:20|340.98|338.98|340.55|338.55|340.98|338.98|340.55|338.55|0
1643640150000|2022-01-31 14:42:30|342.49|340.49|342.7|340.7|343.14|341.14|342.49|340.49|0
1643640160000|2022-01-31 14:42:40|342.49|340.49|342.27|340.27|342.49|340.49|342.27|340.27|0
1643640170000|2022-01-31 14:42:50|342.92|340.92|342.92|340.92|342.92|340.92|342.06|340.06|0
1643640180000|2022-01-31 14:43:00|342.6|340.6|342.27|340.27|342.6|340.6|342.27|340.27|0
1643640190000|2022-01-31 14:43:10|342.06|340.06|343.14|341.14|343.14|341.14|341.62|339.62|0
1643640200000|2022-01-31 14:43:20|343.35|341.35|342.27|340.27|343.35|341.35|342.27|340.27|0
1643640210000|2022-01-31 14:43:30|342.49|340.49|342.49|340.49|342.6|340.6|342.49|340.49|0
1643640220000|2022-01-31 14:43:40|343.25|341.25|343.14|341.14|343.35|341.35|343.14|341.14|0
1643640230000|2022-01-31 14:43:50|343.35|341.35|343.35|341.35|344|342|343.35|341.35|0
1643640240000|2022-01-31 14:44:00|343.03|341.03|342.49|340.49|343.03|341.03|342.49|340.49|0
1643640250000|2022-01-31 14:44:10|342.06|340.06|342.27|340.27|342.27|340.27|342.06|340.06|0
1643640260000|2022-01-31 14:44:20|342.49|340.49|341.41|339.41|342.49|340.49|341.41|339.41|0
1643640270000|2022-01-31 14:44:30|342.27|340.27|343.35|341.35|343.35|341.35|342.27|340.27|0
1643640280000|2022-01-31 14:44:40|342.92|340.92|343.35|341.35|343.35|341.35|342.92|340.92|0
1643640290000|2022-01-31 14:44:50|343.14|341.14|343.57|341.57|343.57|341.57|343.03|341.03|0
1643640300000|2022-01-31 14:45:00|341.95|339.95|340.87|338.87|342.49|340.49|340.87|338.87|0
1643640310000|2022-01-31 14:45:10|341.95|339.95|342.49|340.49|344|342|341.95|339.95|0
1643640320000|2022-01-31 14:45:20|342.7|340.7|341.95|339.95|343.78|341.78|341.84|339.84|0
1643640330000|2022-01-31 14:45:30|342.05|340.05|341.84|339.84|342.05|340.05|341.62|339.62|0
1643640340000|2022-01-31 14:45:40|341.62|339.62|342.27|340.27|342.27|340.27|340.98|338.98|0
1643640350000|2022-01-31 14:45:50|341.62|339.62|342.6|340.6|342.6|340.6|341.62|339.62|0
1643640360000|2022-01-31 14:46:00|342.05|340.05|342.17|340.17|343.03|341.03|342.05|340.05|0
1643640370000|2022-01-31 14:46:10|342.27|340.27|344|342|344|342|342.27|340.27|0
1643640380000|2022-01-31 14:46:20|344.65|342.65|344.55|342.55|345.3|343.3|344.55|342.55|0
1643640390000|2022-01-31 14:46:30|345.08|343.08|344.87|342.87|345.3|343.3|344.87|342.87|0
1643640400000|2022-01-31 14:46:40|344.43|342.43|344.55|342.55|344.87|342.87|344.43|342.43|0
1643640410000|2022-01-31 14:46:50|344.65|342.65|344.87|342.87|345.52|343.52|344.65|342.65|0
1643640420000|2022-01-31 14:47:00|343.9|341.9|343.25|341.25|343.9|341.9|343.13|341.13|0
1643640430000|2022-01-31 14:47:10|343.57|341.57|341.84|339.84|343.57|341.57|341.84|339.84|0
1643640440000|2022-01-31 14:47:20|342.49|340.49|343.35|341.35|343.35|341.35|342.49|340.49|0
1643640450000|2022-01-31 14:47:30|343.46|341.46|342.7|340.7|343.46|341.46|342.7|340.7|0
1643640460000|2022-01-31 14:47:40|343.25|341.25|344.87|342.87|344.87|342.87|343.25|341.25|0
1643640470000|2022-01-31 14:47:50|345.08|343.08|344.22|342.22|345.08|343.08|344.22|342.22|0
1643640480000|2022-01-31 14:48:00|344.43|342.43|344.33|342.33|344.43|342.43|343.57|341.57|0
1643640490000|2022-01-31 14:48:10|344.65|342.65|343.78|341.78|344.65|342.65|343.78|341.78|0
1643640500000|2022-01-31 14:48:20|344.22|342.22|344.22|342.22|344.22|342.22|344|342|0
1643640510000|2022-01-31 14:48:30|345.2|343.2|347.25|345.25|347.25|345.25|345.2|343.2|0
1643640520000|2022-01-31 14:48:40|346.17|344.17|345.52|343.52|346.17|344.17|345.3|343.3|0
1643640530000|2022-01-31 14:48:50|345.95|343.95|346.38|344.38|347.25|345.25|345.95|343.95|0
1643640540000|2022-01-31 14:49:00|346.5|344.5|345.95|343.95|346.5|344.5|345.73|343.73|0
1643640550000|2022-01-31 14:49:10|346.6|344.6|346.38|344.38|347.47|345.47|346.38|344.38|0
1643640560000|2022-01-31 14:49:20|346.82|344.82|347.69|345.69|347.69|345.69|346.6|344.6|0
1643640570000|2022-01-31 14:49:30|347.36|345.36|348.12|346.12|348.12|346.12|347.36|345.36|0
1643640580000|2022-01-31 14:49:40|348.34|346.34|347.9|345.9|348.34|346.34|347.9|345.9|0
1643640590000|2022-01-31 14:49:50|348.12|346.12|347.8|345.8|348.12|346.12|347.8|345.8|0
1643640600000|2022-01-31 14:50:00|347.47|345.47|347.25|345.25|347.9|345.9|347.25|345.25|0
1643640610000|2022-01-31 14:50:10|348.12|346.12|348.34|346.34|348.34|346.34|348.12|346.12|0
1643640620000|2022-01-31 14:50:20|346.82|344.82|347.9|345.9|347.9|345.9|346.6|344.6|0
1643640630000|2022-01-31 14:50:30|347.47|345.47|347.25|345.25|347.8|345.8|347.25|345.25|0
1643640640000|2022-01-31 14:50:40|347.15|345.15|346.82|344.82|347.25|345.25|346.82|344.82|0
1643640650000|2022-01-31 14:50:50|346.93|344.93|348.34|346.34|348.34|346.34|346.82|344.82|0
1643640660000|2022-01-31 14:51:00|348.02|346.02|345.84|343.84|348.02|346.02|345.84|343.84|0
1643640670000|2022-01-31 14:51:10|345.95|343.95|346.38|344.38|346.6|344.6|345.95|343.95|0
1643640680000|2022-01-31 14:51:20|346.82|344.82|347.9|345.9|348.12|346.12|346.82|344.82|0
1643640690000|2022-01-31 14:51:30|347.69|345.69|346.71|344.71|347.69|345.69|346.71|344.71|0
1643640700000|2022-01-31 14:51:40|346.38|344.38|345.08|343.08|346.82|344.82|345.08|343.08|0
1643640710000|2022-01-31 14:51:50|344.65|342.65|343.57|341.57|344.65|342.65|343.57|341.57|0
1643640720000|2022-01-31 14:52:00|343.46|341.46|341.84|339.84|343.46|341.46|341.84|339.84|0
1643640730000|2022-01-31 14:52:10|341.19|339.19|341.19|339.19|341.4|339.4|341.19|339.19|0
1643640740000|2022-01-31 14:52:20|340.76|338.76|340.11|338.11|340.76|338.76|340.11|338.11|0
1643640750000|2022-01-31 14:52:30|339.46|337.46|338.6|336.6|339.46|337.46|338.6|336.6|0
1643640760000|2022-01-31 14:52:40|338.82|336.82|338.17|336.17|338.82|336.82|338.17|336.17|0
1643640770000|2022-01-31 14:52:50|338.28|336.28|337.31|335.31|338.28|336.28|337.31|335.31|0
1643640780000|2022-01-31 14:53:00|336.99|334.99|337.1|335.1|337.1|335.1|336.99|334.99|0
1643640790000|2022-01-31 14:53:10|337.53|335.53|337.1|335.1|337.53|335.53|337.1|335.1|0
1643640800000|2022-01-31 14:53:20|336.24|334.24|336.24|334.24|336.35|334.35|336.24|334.24|0
1643640810000|2022-01-31 14:53:30|336.45|334.45|336.67|334.67|336.67|334.67|336.45|334.45|0
1643640820000|2022-01-31 14:53:40|336.24|334.24|336.67|334.67|336.67|334.67|336.24|334.24|0
1643640830000|2022-01-31 14:53:50|336.56|334.56|336.67|334.67|336.88|334.88|336.45|334.45|0
1643640840000|2022-01-31 14:54:00|336.88|334.88|337.31|335.31|337.31|335.31|336.88|334.88|0
1643640850000|2022-01-31 14:54:10|337.52|335.52|337.63|335.63|337.84|335.84|337.52|335.52|0
1643640860000|2022-01-31 14:54:20|336.58|334.58|336.58|334.58|337.01|335.01|336.58|334.58|0
1643640870000|2022-01-31 14:54:30|336.69|334.69|337.65|335.65|337.65|335.65|336.58|334.58|0
1643640880000|2022-01-31 14:54:40|337.87|335.87|337.22|335.22|337.87|335.87|337.22|335.22|0
1643640890000|2022-01-31 14:54:50|337.01|335.01|337.44|335.44|337.44|335.44|337.01|335.01|0
1643640900000|2022-01-31 14:55:00|337.01|335.01|337.01|335.01|337.01|335.01|336.58|334.58|0
1643640910000|2022-01-31 14:55:10|337.22|335.22|337.65|335.65|337.65|335.65|337.01|335.01|0
1643640920000|2022-01-31 14:55:20|336.14|334.14|336.26|334.26|336.36|334.36|335.93|333.93|0
1643640930000|2022-01-31 14:55:30|336.36|334.36|335.61|333.61|336.36|334.36|335.5|333.5|0
1643640940000|2022-01-31 14:55:40|335.5|333.5|335.61|333.61|335.71|333.71|335.5|333.5|0
1643640950000|2022-01-31 14:55:50|335.5|333.5|335.93|333.93|335.93|333.93|335.28|333.28|0
1643640960000|2022-01-31 14:56:00|335.28|333.28|335.71|333.71|335.93|333.93|335.28|333.28|0
1643640970000|2022-01-31 14:56:10|335.83|333.83|335.5|333.5|335.83|333.83|335.07|333.07|0
1643640980000|2022-01-31 14:56:20|335.71|333.71|335.39|333.39|335.83|333.83|335.39|333.39|0
1643640990000|2022-01-31 14:56:30|335.07|333.07|335.18|333.18|335.28|333.28|335.07|333.07|0
1643641000000|2022-01-31 14:56:40|335.07|333.07|335.71|333.71|335.71|333.71|335.07|333.07|0
1643641010000|2022-01-31 14:56:50|335.93|333.93|336.36|334.36|336.79|334.79|335.93|333.93|0
1643641020000|2022-01-31 14:57:00|335.71|333.71|337.01|335.01|337.01|335.01|335.71|333.71|0
1643641030000|2022-01-31 14:57:10|336.79|334.79|338.3|336.3|338.3|336.3|336.79|334.79|0
1643641040000|2022-01-31 14:57:20|338.52|336.52|337.65|335.65|338.52|336.52|337.22|335.22|0
1643641050000|2022-01-31 14:57:30|337.22|335.22|338.08|336.08|338.08|336.08|337.22|335.22|0
1643641060000|2022-01-31 14:57:40|337.44|335.44|338.08|336.08|338.08|336.08|337.44|335.44|0
1643641070000|2022-01-31 14:57:50|338.73|336.73|337.87|335.87|338.73|336.73|337.87|335.87|0
1643641080000|2022-01-31 14:58:00|337.55|335.55|336.69|334.69|337.55|335.55|336.69|334.69|0
1643641090000|2022-01-31 14:58:10|337|335|336.57|334.57|337|335|336.57|334.57|0
1643641100000|2022-01-31 14:58:20|337|335|336.36|334.36|337|335|336.36|334.36|0
1643641110000|2022-01-31 14:58:30|336.57|334.57|336.14|334.14|336.57|334.57|336.14|334.14|0
1643641120000|2022-01-31 14:58:40|335.93|333.93|335.28|333.28|335.93|333.93|335.28|333.28|0
1643641130000|2022-01-31 14:58:50|335.5|333.5|335.71|333.71|335.71|333.71|335.28|333.28|0
1643641140000|2022-01-31 14:59:00|335.93|333.93|335.07|333.07|335.93|333.93|335.07|333.07|0
1643641150000|2022-01-31 14:59:10|335.28|333.28|335.18|333.18|335.28|333.28|335.18|333.18|0
1643641160000|2022-01-31 14:59:20|334.96|332.96|334.85|332.85|335.28|333.28|334.85|332.85|0
1643641170000|2022-01-31 14:59:30|334.42|332.42|333.78|331.78|334.42|332.42|333.78|331.78|0
1643641180000|2022-01-31 14:59:40|333.56|331.56|333.35|331.35|333.67|331.67|333.35|331.35|0
1643641190000|2022-01-31 14:59:50|333.13|331.13|332.06|330.06|333.13|331.13|332.06|330.06|0
1643641200000|2022-01-31 15:00:00|331.42|329.42|331.74|329.74|331.74|329.74|331.42|329.42|0
1643641210000|2022-01-31 15:00:10|332.49|330.49|331.42|329.42|332.49|330.49|331.42|329.42|0
1643641220000|2022-01-31 15:00:20|330.99|328.99|329.7|327.7|331.2|329.2|329.7|327.7|0
1643641230000|2022-01-31 15:00:30|330.13|328.13|329.92|327.92|330.13|328.13|329.82|327.82|0
1643641240000|2022-01-31 15:00:40|329.7|327.7|328.42|326.42|329.7|327.7|328.42|326.42|0
1643641250000|2022-01-31 15:00:50|327.57|325.57|327.14|325.14|327.78|325.78|327.14|325.14|0
1643641260000|2022-01-31 15:01:00|327.36|325.36|328.21|326.21|328.42|326.42|327.36|325.36|0
1643641270000|2022-01-31 15:01:10|327.57|325.57|327.36|325.36|327.78|325.78|327.14|325.14|0
1643641280000|2022-01-31 15:01:20|327.14|325.14|327.14|325.14|327.14|325.14|326.93|324.93|0
1643641290000|2022-01-31 15:01:30|327.36|325.36|326.93|324.93|327.36|325.36|326.93|324.93|0
1643641300000|2022-01-31 15:01:40|326.29|324.29|326.5|324.5|326.5|324.5|326.08|324.08|0
1643641310000|2022-01-31 15:01:50|326.72|324.72|326.72|324.72|326.72|324.72|326.72|324.72|0
1643641320000|2022-01-31 15:02:00|326.93|324.93|327.47|325.47|328|326|326.93|324.93|0
1643641330000|2022-01-31 15:02:10|327.14|325.14|325.34|323.34|327.14|325.14|325.34|323.34|0
1643641340000|2022-01-31 15:02:20|325.65|323.65|325.65|323.65|326.29|324.29|325.65|323.65|0
1643641350000|2022-01-31 15:02:30|326.08|324.08|325.01|323.01|326.08|324.08|325.01|323.01|0
1643641360000|2022-01-31 15:02:40|325.55|323.55|325.65|323.65|325.86|323.86|325.55|323.55|0
1643641370000|2022-01-31 15:02:50|325.86|323.86|325.65|323.65|325.86|323.86|325.55|323.55|0
1643641380000|2022-01-31 15:03:00|325.23|323.23|325.12|323.12|325.65|323.65|325.12|323.12|0
1643641390000|2022-01-31 15:03:10|325.44|323.44|324.59|322.59|325.44|323.44|324.59|322.59|0
1643641400000|2022-01-31 15:03:20|324.8|322.8|326.29|324.29|326.5|324.5|324.8|322.8|0
1643641410000|2022-01-31 15:03:30|326.5|324.5|327.14|325.14|327.14|325.14|326.08|324.08|0
1643641420000|2022-01-31 15:03:40|326.93|324.93|326.5|324.5|326.93|324.93|326.5|324.5|0
1643641430000|2022-01-31 15:03:50|327.31|325.31|327.31|325.31|327.31|325.31|327.31|325.31|0
1643641440000|2022-01-31 15:04:00|327.74|325.74|325.65|323.65|327.74|325.74|325.65|323.65|0
1643641450000|2022-01-31 15:04:10|325.43|323.43|325.65|323.65|325.76|323.76|325.43|323.43|0
1643641460000|2022-01-31 15:04:20|325.86|323.86|325.43|323.43|326.08|324.08|325.43|323.43|0
1643641470000|2022-01-31 15:04:30|325.01|323.01|324.79|322.79|325.01|323.01|324.79|322.79|0
1643641480000|2022-01-31 15:04:40|324.9|322.9|324.37|322.37|325.01|323.01|324.37|322.37|0
1643641490000|2022-01-31 15:04:50|324.58|322.58|325.65|323.65|325.65|323.65|324.58|322.58|0
1643641500000|2022-01-31 15:05:00|325.76|323.76|326.08|324.08|326.5|324.5|325.65|323.65|0
1643641510000|2022-01-31 15:05:10|326.72|324.72|328.22|326.22|328.22|326.22|326.72|324.72|0
1643641520000|2022-01-31 15:05:20|327.57|325.57|327.15|325.15|327.57|325.57|326.93|324.93|0
1643641530000|2022-01-31 15:05:30|328|326|328|326|328.11|326.11|327.79|325.79|0
1643641540000|2022-01-31 15:05:40|327.79|325.79|327.15|325.15|328|326|327.15|325.15|0
1643641550000|2022-01-31 15:05:50|327.36|325.36|326.29|324.29|327.36|325.36|326.29|324.29|0
1643641560000|2022-01-31 15:06:00|326.72|324.72|325.86|323.86|326.72|324.72|325.86|323.86|0
1643641570000|2022-01-31 15:06:10|325.22|323.22|326.29|324.29|326.29|324.29|325.01|323.01|0
1643641580000|2022-01-31 15:06:20|326.93|324.93|326.93|324.93|327.15|325.15|326.72|324.72|0
1643641590000|2022-01-31 15:06:30|326.72|324.72|326.5|324.5|326.72|324.72|326.07|324.07|0
1643641600000|2022-01-31 15:06:40|326.72|324.72|326.93|324.93|327.15|325.15|326.72|324.72|0
1643641610000|2022-01-31 15:06:50|327.15|325.15|326.93|324.93|327.15|325.15|326.5|324.5|0
1643641620000|2022-01-31 15:07:00|327.36|325.36|326.07|324.07|327.36|325.36|326.07|324.07|0
1643641630000|2022-01-31 15:07:10|325.86|323.86|323.94|321.94|325.86|323.86|323.94|321.94|0
1643641640000|2022-01-31 15:07:20|324.36|322.36|324.26|322.26|324.79|322.79|324.15|322.15|0
1643641650000|2022-01-31 15:07:30|323.94|321.94|323.83|321.83|324.05|322.05|323.83|321.83|0
1643641660000|2022-01-31 15:07:40|324.15|322.15|324.58|322.58|324.58|322.58|324.15|322.15|0
1643641670000|2022-01-31 15:07:50|323.94|321.94|323.83|321.83|324.05|322.05|323.83|321.83|0
1643641680000|2022-01-31 15:08:00|323.94|321.94|322.23|320.23|323.94|321.94|322.23|320.23|0
1643641690000|2022-01-31 15:08:10|322.44|320.44|321.38|319.38|322.44|320.44|321.38|319.38|0
1643641700000|2022-01-31 15:08:20|321.59|319.59|321.8|319.8|321.8|319.8|321.59|319.59|0
1643641710000|2022-01-31 15:08:30|322.02|320.02|321.59|319.59|322.02|320.02|321.59|319.59|0
1643641720000|2022-01-31 15:08:40|321.38|319.38|322.02|320.02|322.02|320.02|321.17|319.17|0
1643641730000|2022-01-31 15:08:50|322.23|320.23|320.95|318.95|322.55|320.55|320.95|318.95|0
1643641740000|2022-01-31 15:09:00|320.53|318.53|319.47|317.47|321.17|319.17|319.25|317.25|0
1643641750000|2022-01-31 15:09:10|319.25|317.25|318.4|316.4|319.25|317.25|318.4|316.4|0
1643641760000|2022-01-31 15:09:20|319.04|317.04|319.15|317.15|319.15|317.15|319.04|317.04|0
1643641770000|2022-01-31 15:09:30|319.47|317.47|319.04|317.04|319.47|317.47|318.62|316.62|0
1643641780000|2022-01-31 15:09:40|318.83|316.83|318.62|316.62|319.15|317.15|318.62|316.62|0
1643641790000|2022-01-31 15:09:50|318.4|316.4|317.98|315.98|318.4|316.4|317.98|315.98|0
1643641800000|2022-01-31 15:10:00|317.56|315.56|317.13|315.13|317.56|315.56|317.13|315.13|0
1643641810000|2022-01-31 15:10:10|317.34|315.34|316.71|314.71|317.56|315.56|316.71|314.71|0
1643641820000|2022-01-31 15:10:20|317.03|315.03|318.62|316.62|318.62|316.62|317.03|315.03|0
1643641830000|2022-01-31 15:10:30|318.19|316.19|317.98|315.98|318.19|316.19|317.34|315.34|0
1643641840000|2022-01-31 15:10:40|318.4|316.4|318.62|316.62|319.04|317.04|318.4|316.4|0
1643641850000|2022-01-31 15:10:50|318.4|316.4|321.16|319.16|321.8|319.8|318.4|316.4|0
1643641860000|2022-01-31 15:11:00|320.85|318.85|319.89|317.89|320.85|318.85|319.89|317.89|0
1643641870000|2022-01-31 15:11:10|319.68|317.68|319.89|317.89|319.89|317.89|319.68|317.68|0
1643641880000|2022-01-31 15:11:20|319.57|317.57|320.31|318.31|320.31|318.31|319.57|317.57|0
1643641890000|2022-01-31 15:11:30|320.1|318.1|319.89|317.89|320.1|318.1|319.89|317.89|0
1643641900000|2022-01-31 15:11:40|320.1|318.1|320.1|318.1|320.1|318.1|319.68|317.68|0
1643641910000|2022-01-31 15:11:50|319.89|317.89|320.1|318.1|320.31|318.31|319.89|317.89|0
1643641920000|2022-01-31 15:12:00|319.89|317.89|319.46|317.46|319.89|317.89|319.25|317.25|0
1643641930000|2022-01-31 15:12:10|319.89|317.89|319.25|317.25|319.89|317.89|319.25|317.25|0
1643641940000|2022-01-31 15:12:20|318.61|316.61|318.61|316.61|318.61|316.61|318.61|316.61|0
1643641950000|2022-01-31 15:12:30|318.83|316.83|317.77|315.77|318.83|316.83|317.77|315.77|0
1643641960000|2022-01-31 15:12:40|317.98|315.98|316.92|314.92|317.98|315.98|316.92|314.92|0
1643641970000|2022-01-31 15:12:50|317.34|315.34|317.13|315.13|317.34|315.34|317.03|315.03|0
1643641980000|2022-01-31 15:13:00|317.34|315.34|318.61|316.61|318.61|316.61|317.34|315.34|0
1643641990000|2022-01-31 15:13:10|319.04|317.04|318.4|316.4|319.04|317.04|318.4|316.4|0
1643642000000|2022-01-31 15:13:20|318.61|316.61|319.68|317.68|319.68|317.68|318.61|316.61|0
1643642010000|2022-01-31 15:13:30|319.04|317.04|320.1|318.1|320.1|318.1|318.94|316.94|0
1643642020000|2022-01-31 15:13:40|319.57|317.57|319.46|317.46|319.79|317.79|319.46|317.46|0
1643642030000|2022-01-31 15:13:50|319.68|317.68|319.46|317.46|319.68|317.68|319.25|317.25|0
1643642040000|2022-01-31 15:14:00|319.89|317.89|319.04|317.04|319.89|317.89|319.04|317.04|0
1643642050000|2022-01-31 15:14:10|319.15|317.15|319.68|317.68|319.68|317.68|319.15|317.15|0
1643642060000|2022-01-31 15:14:20|319.89|317.89|318.83|316.83|319.89|317.89|318.83|316.83|0
1643642070000|2022-01-31 15:14:30|318.19|316.19|318.19|316.19|318.4|316.4|318.19|316.19|0
1643642080000|2022-01-31 15:14:40|318.4|316.4|317.98|315.98|318.4|316.4|317.98|315.98|0
1643642090000|2022-01-31 15:14:50|318.4|316.4|319.25|317.25|319.25|317.25|318.4|316.4|0
1643642100000|2022-01-31 15:15:00|318.94|316.94|317.98|315.98|318.94|316.94|317.98|315.98|0
1643642110000|2022-01-31 15:15:10|319.04|317.04|318.61|316.61|319.04|317.04|318.61|316.61|0
1643642120000|2022-01-31 15:15:20|319.46|317.46|318.4|316.4|319.46|317.46|318.4|316.4|0
1643642130000|2022-01-31 15:15:30|319.04|317.04|317.98|315.98|319.04|317.04|317.98|315.98|0
1643642140000|2022-01-31 15:15:40|317.77|315.77|318.09|316.09|318.09|316.09|317.77|315.77|0
1643642150000|2022-01-31 15:15:50|317.98|315.98|316.92|314.92|317.98|315.98|316.92|314.92|0
1643642160000|2022-01-31 15:16:00|316.71|314.71|318.19|316.19|318.19|316.19|316.71|314.71|0
1643642170000|2022-01-31 15:16:10|317.98|315.98|317.66|315.66|317.98|315.98|317.55|315.55|0
1643642180000|2022-01-31 15:16:20|317.76|315.76|317.98|315.98|317.98|315.98|317.34|315.34|0
1643642190000|2022-01-31 15:16:30|317.34|315.34|316.82|314.82|317.34|315.34|316.82|314.82|0
1643642200000|2022-01-31 15:16:40|317.13|315.13|317.34|315.34|317.34|315.34|317.03|315.03|0
1643642210000|2022-01-31 15:16:50|316.82|314.82|317.76|315.76|317.76|315.76|316.82|314.82|0
1643642220000|2022-01-31 15:17:00|318.19|316.19|316.92|314.92|318.19|316.19|316.92|314.92|0
1643642230000|2022-01-31 15:17:10|316.71|314.71|316.71|314.71|316.71|314.71|316.49|314.49|0
1643642240000|2022-01-31 15:17:20|317.03|315.03|316.92|314.92|317.03|315.03|316.49|314.49|0
1643642250000|2022-01-31 15:17:30|316.49|314.49|316.92|314.92|317.13|315.13|316.49|314.49|0
1643642260000|2022-01-31 15:17:40|316.71|314.71|317.13|315.13|317.13|315.13|316.71|314.71|0
1643642270000|2022-01-31 15:17:50|316.92|314.92|317.55|315.55|317.55|315.55|316.92|314.92|0
1643642280000|2022-01-31 15:18:00|317.34|315.34|318.61|316.61|318.61|316.61|317.34|315.34|0
1643642290000|2022-01-31 15:18:10|317.55|315.55|317.55|315.55|317.55|315.55|317.45|315.45|0
1643642300000|2022-01-31 15:18:20|317.34|315.34|316.07|314.07|317.34|315.34|315.65|313.65|0
1643642310000|2022-01-31 15:18:30|315.65|313.65|315.86|313.86|316.07|314.07|315.65|313.65|0
1643642320000|2022-01-31 15:18:40|314.59|312.59|315.01|313.01|315.22|313.22|314.59|312.59|0
1643642330000|2022-01-31 15:18:50|315.65|313.65|317.13|315.13|317.13|315.13|315.44|313.44|0
1643642340000|2022-01-31 15:19:00|316.92|314.92|320.31|318.31|320.31|318.31|316.92|314.92|0
1643642350000|2022-01-31 15:19:10|320.74|318.74|319.89|317.89|320.74|318.74|319.89|317.89|0
1643642360000|2022-01-31 15:19:20|320.1|318.1|319.89|317.89|320.1|318.1|319.36|317.36|0
1643642370000|2022-01-31 15:19:30|320.1|318.1|319.88|317.88|320.1|318.1|319.67|317.67|0
1643642380000|2022-01-31 15:19:40|319.57|317.57|319.25|317.25|319.57|317.57|319.25|317.25|0
1643642390000|2022-01-31 15:19:50|319.46|317.46|320.42|318.42|320.42|318.42|319.46|317.46|0
1643642400000|2022-01-31 15:20:00|319.36|317.36|318.82|316.82|319.36|317.36|318.61|316.61|0
1643642410000|2022-01-31 15:20:10|319.46|317.46|319.46|317.46|319.67|317.67|319.46|317.46|0
1643642420000|2022-01-31 15:20:20|318.61|316.61|318.51|316.51|318.82|316.82|318.4|316.4|0
1643642430000|2022-01-31 15:20:30|318.3|316.3|318.72|316.72|318.72|316.72|318.3|316.3|0
1643642440000|2022-01-31 15:20:40|318.4|316.4|319.25|317.25|319.46|317.46|318.4|316.4|0
1643642450000|2022-01-31 15:20:50|319.04|317.04|318.82|316.82|319.25|317.25|318.82|316.82|0
1643642460000|2022-01-31 15:21:00|319.88|317.88|318.47|316.47|319.88|317.88|318.47|316.47|0
1643642470000|2022-01-31 15:21:10|318.58|316.58|319.88|317.88|319.88|317.88|318.58|316.58|0
1643642480000|2022-01-31 15:21:20|320.3|318.3|319.45|317.45|320.62|318.62|319.35|317.35|0
1643642490000|2022-01-31 15:21:30|319.35|317.35|318.82|316.82|319.35|317.35|318.82|316.82|0
1643642500000|2022-01-31 15:21:40|319.88|317.88|319.03|317.03|319.88|317.88|319.03|317.03|0
1643642510000|2022-01-31 15:21:50|318.82|316.82|317.98|315.98|319.03|317.03|317.98|315.98|0
1643642520000|2022-01-31 15:22:00|318.09|316.09|317.14|315.14|318.09|316.09|316.93|314.93|0
1643642530000|2022-01-31 15:22:10|316.3|314.3|316.41|314.41|316.51|314.51|316.3|314.3|0
1643642540000|2022-01-31 15:22:20|315.67|313.67|315.67|313.67|315.67|313.67|315.36|313.36|0
1643642550000|2022-01-31 15:22:30|315.46|313.46|312.95|310.95|315.46|313.46|312.65|310.65|0
1643642560000|2022-01-31 15:22:40|313.16|311.16|312.54|310.54|313.16|311.16|312.54|310.54|0
1643642570000|2022-01-31 15:22:50|312.75|310.75|312.75|310.75|312.95|310.95|312.54|310.54|0
1643642580000|2022-01-31 15:23:00|313.16|311.16|313.58|311.58|313.69|311.69|313.16|311.16|0
1643642590000|2022-01-31 15:23:10|313.16|311.16|312.54|310.54|313.16|311.16|312.54|310.54|0
1643642600000|2022-01-31 15:23:20|311.91|309.91|313.37|311.37|313.37|311.37|311.91|309.91|0
1643642610000|2022-01-31 15:23:30|312.74|310.74|314.08|312.08|314.08|312.08|312.74|310.74|0
1643642620000|2022-01-31 15:23:40|314.71|312.71|314.5|312.5|314.91|312.91|313.98|311.98|0
1643642630000|2022-01-31 15:23:50|313.11|311.11|313.11|311.11|313.11|311.11|312.69|310.69|0
1643642640000|2022-01-31 15:24:00|313.32|311.32|314.58|312.58|314.58|312.58|313.32|311.32|0
1643642650000|2022-01-31 15:24:10|314.79|312.79|315|313|315.42|313.42|314.79|312.79|0
1643642660000|2022-01-31 15:24:20|314.58|312.58|315.42|313.42|315.42|313.42|314.58|312.58|0
1643642670000|2022-01-31 15:24:30|315.21|313.21|315|313|315.21|313.21|315|313|0
1643642680000|2022-01-31 15:24:40|314.79|312.79|314.16|312.16|315|313|314.16|312.16|0
1643642690000|2022-01-31 15:24:50|314.37|312.37|314.58|312.58|314.58|312.58|313.95|311.95|0
1643642700000|2022-01-31 15:25:00|314.37|312.37|313.74|311.74|314.37|312.37|313.53|311.53|0
1643642710000|2022-01-31 15:25:10|313.95|311.95|313.74|311.74|313.95|311.95|313.32|311.32|0
1643642720000|2022-01-31 15:25:20|313.53|311.53|314.37|312.37|314.37|312.37|313.53|311.53|0
1643642730000|2022-01-31 15:25:30|314.27|312.27|314.79|312.79|315|313|314.27|312.27|0
1643642740000|2022-01-31 15:25:40|314.58|312.58|315.33|313.33|315.33|313.33|314.58|312.58|0
1643642750000|2022-01-31 15:25:50|315.54|313.54|316.17|314.17|316.59|314.59|315.54|313.54|0
1643642760000|2022-01-31 15:26:00|315.75|313.75|315.96|313.96|316.17|314.17|315.75|313.75|0
1643642770000|2022-01-31 15:26:10|316.17|314.17|315.12|313.12|316.17|314.17|315.12|313.12|0
1643642780000|2022-01-31 15:26:20|315.22|313.22|315.64|313.64|315.64|313.64|315.22|313.22|0
1643642790000|2022-01-31 15:26:30|315.75|313.75|316.59|314.59|316.59|314.59|315.75|313.75|0
1643642800000|2022-01-31 15:26:40|317.12|315.12|317.01|315.01|317.64|315.64|317.01|315.01|0
1643642810000|2022-01-31 15:26:50|316.38|314.38|317.43|315.43|317.43|315.43|316.38|314.38|0
1643642820000|2022-01-31 15:27:00|317.54|315.54|316.59|314.59|317.54|315.54|316.59|314.59|0
1643642830000|2022-01-31 15:27:10|316.91|314.91|316.59|314.59|316.91|314.91|316.59|314.59|0
1643642840000|2022-01-31 15:27:20|316.28|314.28|316.38|314.38|316.59|314.59|316.28|314.28|0
1643642850000|2022-01-31 15:27:30|316.8|314.8|317.01|315.01|317.01|315.01|316.7|314.7|0
1643642860000|2022-01-31 15:27:40|317.85|315.85|317.85|315.85|317.85|315.85|317.64|315.64|0
1643642870000|2022-01-31 15:27:50|317.64|315.64|316.91|314.91|317.64|315.64|316.91|314.91|0
1643642880000|2022-01-31 15:28:00|317.01|315.01|316.8|314.8|317.01|315.01|316.49|314.49|0
1643642890000|2022-01-31 15:28:10|317.22|315.22|319.33|317.33|319.33|317.33|317.22|315.22|0
1643642900000|2022-01-31 15:28:20|320.17|318.17|319.33|317.33|320.17|318.17|319.12|317.12|0
1643642910000|2022-01-31 15:28:30|319.12|317.12|319.75|317.75|319.75|317.75|319.12|317.12|0
1643642920000|2022-01-31 15:28:40|320.07|318.07|320.17|318.17|320.38|318.38|319.96|317.96|0
1643642930000|2022-01-31 15:28:50|321.02|319.02|320.59|318.59|321.02|319.02|320.59|318.59|0
1643642940000|2022-01-31 15:29:00|320.07|318.07|320.17|318.17|320.17|318.17|319.54|317.54|0
1643642950000|2022-01-31 15:29:10|320.28|318.28|320.81|318.81|320.81|318.81|320.17|318.17|0
1643642960000|2022-01-31 15:29:20|320.17|318.17|320.28|318.28|320.28|318.28|320.17|318.17|0
1643642970000|2022-01-31 15:29:30|320.38|318.38|322.71|320.71|322.71|320.71|320.38|318.38|0
1643642980000|2022-01-31 15:29:40|322.61|320.61|322.92|320.92|322.92|320.92|322.61|320.61|0
1643642990000|2022-01-31 15:29:50|322.71|320.71|323.14|321.14|323.14|321.14|322.71|320.71|0
1643643000000|2022-01-31 15:30:00|323.35|321.35|322.5|320.5|323.35|321.35|322.5|320.5|0
1643643010000|2022-01-31 15:30:10|321.65|319.65|320.59|318.59|321.97|319.97|320.59|318.59|0
1643643020000|2022-01-31 15:30:20|320.81|318.81|319.96|317.96|321.02|319.02|319.96|317.96|0
1643643030000|2022-01-31 15:30:30|320.07|318.07|320.38|318.38|320.38|318.38|320.07|318.07|0
1643643040000|2022-01-31 15:30:40|320.8|318.8|321.34|319.34|321.44|319.44|320.8|318.8|0
1643643050000|2022-01-31 15:30:50|322.61|320.61|323.67|321.67|323.67|321.67|322.61|320.61|0
1643643060000|2022-01-31 15:31:00|324.62|322.62|324.83|322.83|325.47|323.47|324.62|322.62|0
1643643070000|2022-01-31 15:31:10|324.2|322.2|324.2|322.2|324.2|322.2|323.88|321.88|0
1643643080000|2022-01-31 15:31:20|323.67|321.67|323.56|321.56|323.77|321.77|323.56|321.56|0
1643643090000|2022-01-31 15:31:30|322.71|320.71|323.56|321.56|323.56|321.56|322.71|320.71|0
1643643100000|2022-01-31 15:31:40|323.13|321.13|321.65|319.65|323.13|321.13|321.65|319.65|0
1643643110000|2022-01-31 15:31:50|320.8|318.8|320.38|318.38|321.44|319.44|320.38|318.38|0
1643643120000|2022-01-31 15:32:00|320.59|318.59|320.8|318.8|320.8|318.8|320.59|318.59|0
1643643130000|2022-01-31 15:32:10|320.59|318.59|321.23|319.23|321.23|319.23|320.38|318.38|0
1643643140000|2022-01-31 15:32:20|321.44|319.44|322.29|320.29|322.29|320.29|321.44|319.44|0
1643643150000|2022-01-31 15:32:30|321.86|319.86|321.65|319.65|321.86|319.86|321.65|319.65|0
1643643160000|2022-01-31 15:32:40|322.61|320.61|321.86|319.86|322.61|320.61|321.86|319.86|0
1643643170000|2022-01-31 15:32:50|321.23|319.23|321.86|319.86|321.86|319.86|321.23|319.23|0
1643643180000|2022-01-31 15:33:00|321.44|319.44|321.55|319.55|321.55|319.55|321.23|319.23|0
1643643190000|2022-01-31 15:33:10|321.44|319.44|321.13|319.13|322.29|320.29|321.13|319.13|0
1643643200000|2022-01-31 15:33:20|320.8|318.8|320.91|318.91|321.13|319.13|320.8|318.8|0
1643643210000|2022-01-31 15:33:30|321.02|319.02|319.54|317.54|321.02|319.02|319.54|317.54|0
1643643220000|2022-01-31 15:33:40|318.48|316.48|318.9|316.9|318.9|316.9|318.48|316.48|0
1643643230000|2022-01-31 15:33:50|319.11|317.11|319.75|317.75|319.96|317.96|319.11|317.11|0
1643643240000|2022-01-31 15:34:00|319.53|317.53|320.38|318.38|320.38|318.38|319.53|317.53|0
1643643250000|2022-01-31 15:34:10|319.86|317.86|319.32|317.32|320.07|318.07|319.32|317.32|0
1643643260000|2022-01-31 15:34:20|319.53|317.53|319.96|317.96|319.96|317.96|319.11|317.11|0
1643643270000|2022-01-31 15:34:30|319.32|317.32|319.96|317.96|319.96|317.96|319.32|317.32|0
1643643280000|2022-01-31 15:34:40|320.38|318.38|321.12|319.12|321.23|319.23|320.38|318.38|0
1643643290000|2022-01-31 15:34:50|321.01|319.01|319.86|317.86|321.01|319.01|319.86|317.86|0
1643643300000|2022-01-31 15:35:00|319.75|317.75|320.38|318.38|320.38|318.38|319.75|317.75|0
1643643310000|2022-01-31 15:35:10|319.32|317.32|320.38|318.38|320.38|318.38|319.32|317.32|0
1643643320000|2022-01-31 15:35:20|320.17|318.17|319.43|317.43|320.17|318.17|319.43|317.43|0
1643643330000|2022-01-31 15:35:30|318.48|316.48|317.85|315.85|318.48|316.48|317.85|315.85|0
1643643340000|2022-01-31 15:35:40|317.64|315.64|317.64|315.64|317.74|315.74|317.53|315.53|0
1643643350000|2022-01-31 15:35:50|318.69|316.69|317.64|315.64|318.69|316.69|317.64|315.64|0
1643643360000|2022-01-31 15:36:00|317.42|315.42|317|315|317.42|315.42|317|315|0
1643643370000|2022-01-31 15:36:10|317.21|315.21|319.32|317.32|319.32|317.32|317.21|315.21|0
1643643380000|2022-01-31 15:36:20|319.75|317.75|319.01|317.01|319.75|317.75|318.48|316.48|0
1643643390000|2022-01-31 15:36:30|319.11|317.11|319.01|317.01|319.11|317.11|318.8|316.8|0
1643643400000|2022-01-31 15:36:40|319.11|317.11|318.27|316.27|319.11|317.11|318.27|316.27|0
1643643410000|2022-01-31 15:36:50|319.32|317.32|320.38|318.38|320.59|318.59|319.32|317.32|0
1643643420000|2022-01-31 15:37:00|320.7|318.7|320.59|318.59|321.22|319.22|320.59|318.59|0
1643643430000|2022-01-31 15:37:10|322.92|320.92|322.39|320.39|322.92|320.92|322.39|320.39|0
1643643440000|2022-01-31 15:37:20|321.44|319.44|320.7|318.7|321.44|319.44|320.49|318.49|0
1643643450000|2022-01-31 15:37:30|320.59|318.59|323.13|321.13|323.13|321.13|320.59|318.59|0
1643643460000|2022-01-31 15:37:40|323.56|321.56|323.13|321.13|323.56|321.56|323.03|321.03|0
1643643470000|2022-01-31 15:37:50|322.82|320.82|322.61|320.61|322.82|320.82|322.61|320.61|0
1643643480000|2022-01-31 15:38:00|322.39|320.39|321.65|319.65|322.61|320.61|321.65|319.65|0
1643643490000|2022-01-31 15:38:10|322.18|320.18|321.86|319.86|322.5|320.5|321.65|319.65|0
1643643500000|2022-01-31 15:38:20|321.65|319.65|322.28|320.28|322.28|320.28|321.65|319.65|0
1643643510000|2022-01-31 15:38:30|321.86|319.86|321.61|319.61|322.18|320.18|321.61|319.61|0
1643643520000|2022-01-31 15:38:40|321.5|319.5|321.5|319.5|321.5|319.5|321.29|319.29|0
1643643530000|2022-01-31 15:38:50|321.19|319.19|321.71|319.71|321.71|319.71|321.19|319.19|0
1643643540000|2022-01-31 15:39:00|322.95|320.95|322.95|320.95|322.95|320.95|322.84|320.84|0
1643643550000|2022-01-31 15:39:10|323.37|321.37|322.41|320.41|323.79|321.79|322.41|320.41|0
1643643560000|2022-01-31 15:39:20|321.99|319.99|323.37|321.37|323.37|321.37|321.99|319.99|0
1643643570000|2022-01-31 15:39:30|323.89|321.89|323.37|321.37|324.21|322.21|323.37|321.37|0
1643643580000|2022-01-31 15:39:40|323.79|321.79|322.84|320.84|323.79|321.79|322.84|320.84|0
1643643590000|2022-01-31 15:39:50|323.26|321.26|324|322|324|322|323.26|321.26|0
1643643600000|2022-01-31 15:40:00|324.1|322.1|324.95|322.95|324.95|322.95|324.1|322.1|0
1643643610000|2022-01-31 15:40:10|326.22|324.22|324.64|322.64|326.22|324.22|324.53|322.53|0
1643643620000|2022-01-31 15:40:20|324.95|322.95|324.74|322.74|325.48|323.48|324.74|322.74|0
1643643630000|2022-01-31 15:40:30|324.95|322.95|325.27|323.27|325.8|323.8|324.95|322.95|0
1643643640000|2022-01-31 15:40:40|325.16|323.16|326.43|324.43|326.43|324.43|324.95|322.95|0
1643643650000|2022-01-31 15:40:50|326.64|324.64|327.07|325.07|327.07|325.07|326.64|324.64|0
1643643660000|2022-01-31 15:41:00|326.86|324.86|326.86|324.86|326.86|324.86|326.43|324.43|0
1643643670000|2022-01-31 15:41:10|327.07|325.07|326.22|324.22|327.07|325.07|326.22|324.22|0
1643643680000|2022-01-31 15:41:20|326.43|324.43|326.64|324.64|327.07|325.07|326.43|324.43|0
1643643690000|2022-01-31 15:41:30|325.58|323.58|324.84|322.84|325.58|323.58|324.84|322.84|0
1643643700000|2022-01-31 15:41:40|325.05|323.05|325.26|323.26|325.26|323.26|325.05|323.05|0
1643643710000|2022-01-31 15:41:50|325.68|323.68|326.59|324.59|326.59|324.59|325.68|323.68|0
1643643720000|2022-01-31 15:42:00|327.22|325.22|327.11|325.11|327.22|325.22|326.69|324.69|0
1643643730000|2022-01-31 15:42:10|326.9|324.9|326.48|324.48|327.11|325.11|326.48|324.48|0
1643643740000|2022-01-31 15:42:20|327.01|325.01|327.11|325.11|327.11|325.11|326.48|324.48|0
1643643750000|2022-01-31 15:42:30|326.9|324.9|326.27|324.27|326.9|324.9|326.27|324.27|0
1643643760000|2022-01-31 15:42:40|326.06|324.06|326.9|324.9|326.9|324.9|326.06|324.06|0
1643643770000|2022-01-31 15:42:50|326.48|324.48|325.84|323.84|326.48|324.48|325.84|323.84|0
1643643780000|2022-01-31 15:43:00|326.48|324.48|326.9|324.9|327.11|325.11|326.48|324.48|0
1643643790000|2022-01-31 15:43:10|326.27|324.27|326.38|324.38|326.38|324.38|326.27|324.27|0
1643643800000|2022-01-31 15:43:20|325.42|323.42|324.15|322.15|325.42|323.42|324.15|322.15|0
1643643810000|2022-01-31 15:43:30|323.73|321.73|323.73|321.73|323.73|321.73|323.63|321.63|0
1643643820000|2022-01-31 15:43:40|323.63|321.63|322.47|320.47|323.63|321.63|322.47|320.47|0
1643643830000|2022-01-31 15:43:50|322.04|320.04|322.68|320.68|322.68|320.68|322.04|320.04|0
1643643840000|2022-01-31 15:44:00|323.31|321.31|322.25|320.25|323.31|321.31|322.25|320.25|0
1643643850000|2022-01-31 15:44:10|321.62|319.62|321.83|319.83|321.83|319.83|321.62|319.62|0
1643643860000|2022-01-31 15:44:20|322.68|320.68|321.94|319.94|322.68|320.68|321.83|319.83|0
1643643870000|2022-01-31 15:44:30|322.15|320.15|321.41|319.41|322.25|320.25|321.41|319.41|0
1643643880000|2022-01-31 15:44:40|321.83|319.83|321.83|319.83|321.83|319.83|321.73|319.73|0
1643643890000|2022-01-31 15:44:50|322.46|320.46|321.41|319.41|322.46|320.46|321.41|319.41|0
1643643900000|2022-01-31 15:45:00|322.04|320.04|322.25|320.25|322.25|320.25|322.04|320.04|0
1643643910000|2022-01-31 15:45:10|322.46|320.46|322.04|320.04|323.31|321.31|322.04|320.04|0
1643643920000|2022-01-31 15:45:20|322.89|320.89|323.31|321.31|323.52|321.52|322.89|320.89|0
1643643930000|2022-01-31 15:45:30|322.89|320.89|323.31|321.31|323.52|321.52|322.89|320.89|0
1643643940000|2022-01-31 15:45:40|323.73|321.73|325.21|323.21|325.42|323.42|323.73|321.73|0
1643643950000|2022-01-31 15:45:50|324.79|322.79|325.11|323.11|325.21|323.21|324.79|322.79|0
1643643960000|2022-01-31 15:46:00|325.63|323.63|326.05|324.05|326.05|324.05|325|323|0
1643643970000|2022-01-31 15:46:10|326.9|324.9|326.9|324.9|326.9|324.9|326.69|324.69|0
1643643980000|2022-01-31 15:46:20|327.11|325.11|327.11|325.11|327.11|325.11|326.9|324.9|0
1643643990000|2022-01-31 15:46:30|327.32|325.32|327.11|325.11|327.32|325.32|327.11|325.11|0
1643644000000|2022-01-31 15:46:40|326.59|324.59|326.69|324.69|326.69|324.69|326.59|324.59|0
1643644010000|2022-01-31 15:46:50|326.48|324.48|326.69|324.69|326.69|324.69|326.26|324.26|0
1643644020000|2022-01-31 15:47:00|326.9|324.9|327.32|325.32|327.32|325.32|326.8|324.8|0
1643644030000|2022-01-31 15:47:10|328.38|326.38|326.9|324.9|328.38|326.38|326.69|324.69|0
1643644040000|2022-01-31 15:47:20|327.32|325.32|327.75|325.75|327.75|325.75|327.32|325.32|0
1643644050000|2022-01-31 15:47:30|327.54|325.54|328.17|326.17|328.17|326.17|327.54|325.54|0
1643644060000|2022-01-31 15:47:40|327.96|325.96|328.38|326.38|328.38|326.38|327.96|325.96|0
1643644070000|2022-01-31 15:47:50|328.17|326.17|328.28|326.28|328.28|326.28|327.86|325.86|0
1643644080000|2022-01-31 15:48:00|327.96|325.96|327.75|325.75|327.96|325.96|327.54|325.54|0
1643644090000|2022-01-31 15:48:10|327.32|325.32|327.32|325.32|327.32|325.32|327.32|325.32|0
1643644100000|2022-01-31 15:48:20|327.11|325.11|326.9|324.9|327.75|325.75|326.9|324.9|0
1643644110000|2022-01-31 15:48:30|326.48|324.48|326.9|324.9|327.11|325.11|326.48|324.48|0
1643644120000|2022-01-31 15:48:40|326.48|324.48|326.37|324.37|326.48|324.48|325.84|323.84|0
1643644130000|2022-01-31 15:48:50|326.26|324.26|325.21|323.21|326.26|324.26|325.21|323.21|0
1643644140000|2022-01-31 15:49:00|324.99|322.99|324.68|322.68|324.99|322.99|324.57|322.57|0
1643644150000|2022-01-31 15:49:10|324.36|322.36|323.94|321.94|324.36|322.36|323.94|321.94|0
1643644160000|2022-01-31 15:49:20|323.73|321.73|323.73|321.73|323.73|321.73|323.52|321.52|0
1643644170000|2022-01-31 15:49:30|324.36|322.36|324.15|322.15|324.36|322.36|323.94|321.94|0
1643644180000|2022-01-31 15:49:40|323.94|321.94|325.21|323.21|325.21|323.21|323.94|321.94|0
1643644190000|2022-01-31 15:49:50|324.89|322.89|324.47|322.47|324.89|322.89|324.47|322.47|0
1643644200000|2022-01-31 15:50:00|324.57|322.57|324.47|322.47|324.57|322.57|323.73|321.73|0
1643644210000|2022-01-31 15:50:10|324.78|322.78|324.15|322.15|324.99|322.99|324.15|322.15|0
1643644220000|2022-01-31 15:50:20|323.94|321.94|321.83|319.83|323.94|321.94|321.83|319.83|0
1643644230000|2022-01-31 15:50:30|321.2|319.2|320.57|318.57|321.2|319.2|320.57|318.57|0
1643644240000|2022-01-31 15:50:40|320.15|318.15|320.26|318.26|320.26|318.26|319.94|317.94|0
1643644250000|2022-01-31 15:50:50|320.57|318.57|320.36|318.36|321.1|319.1|320.05|318.05|0
1643644260000|2022-01-31 15:51:00|319.52|317.52|318.26|316.26|319.52|317.52|318.26|316.26|0
1643644270000|2022-01-31 15:51:10|317.84|315.84|317.42|315.42|317.84|315.84|317.42|315.42|0
1643644280000|2022-01-31 15:51:20|317.63|315.63|317.84|315.84|318.89|316.89|317.63|315.63|0
1643644290000|2022-01-31 15:51:30|317.42|315.42|318.37|316.37|318.37|316.37|317.42|315.42|0
1643644300000|2022-01-31 15:51:40|318.26|316.26|317.95|315.95|318.26|316.26|317.84|315.84|0
1643644310000|2022-01-31 15:51:50|317.63|315.63|317.63|315.63|317.84|315.84|317.21|315.21|0
1643644320000|2022-01-31 15:52:00|317.84|315.84|318.26|316.26|318.26|316.26|317.84|315.84|0
1643644330000|2022-01-31 15:52:10|318.37|316.37|318.05|316.05|318.47|316.47|318.05|316.05|0
1643644340000|2022-01-31 15:52:20|318.26|316.26|318.47|316.47|318.47|316.47|317.74|315.74|0
1643644350000|2022-01-31 15:52:30|318.05|316.05|318.47|316.47|318.47|316.47|318.05|316.05|0
1643644360000|2022-01-31 15:52:40|318.68|316.68|318.47|316.47|319.1|317.1|318.47|316.47|0
1643644370000|2022-01-31 15:52:50|318.26|316.26|317.63|315.63|318.26|316.26|317.63|315.63|0
1643644380000|2022-01-31 15:53:00|317.74|315.74|316.79|314.79|317.74|315.74|316.79|314.79|0
1643644390000|2022-01-31 15:53:10|317|315|317|315|317.63|315.63|317|315|0
1643644400000|2022-01-31 15:53:20|316.79|314.79|316.58|314.58|316.79|314.79|316.58|314.58|0
1643644410000|2022-01-31 15:53:30|316.48|314.48|316.48|314.48|316.69|314.69|315.95|313.95|0
1643644420000|2022-01-31 15:53:40|316.37|314.37|316.37|314.37|316.37|314.37|316.16|314.16|0
1643644430000|2022-01-31 15:53:50|316.58|314.58|316.9|314.9|316.9|314.9|316.37|314.37|0
1643644440000|2022-01-31 15:54:00|316.79|314.79|316.16|314.16|316.79|314.79|316.16|314.16|0
1643644450000|2022-01-31 15:54:10|315.74|313.74|317|315|317|315|315.74|313.74|0
1643644460000|2022-01-31 15:54:20|316.79|314.79|317.95|315.95|317.95|315.95|316.79|314.79|0
1643644470000|2022-01-31 15:54:30|317.32|315.32|317.11|315.11|317.32|315.32|317.11|315.11|0
1643644480000|2022-01-31 15:54:40|317.42|315.42|317.21|315.21|317.42|315.42|317.21|315.21|0
1643644490000|2022-01-31 15:54:50|317|315|317.63|315.63|317.63|315.63|317|315|0
1643644500000|2022-01-31 15:55:00|317.21|315.21|317.21|315.21|317.21|315.21|317|315|0
1643644510000|2022-01-31 15:55:10|317.32|315.32|317.21|315.21|317.42|315.42|317.21|315.21|0
1643644520000|2022-01-31 15:55:20|317.74|315.74|317.42|315.42|317.74|315.74|317.42|315.42|0
1643644530000|2022-01-31 15:55:30|317.84|315.84|317.42|315.42|317.84|315.84|317.21|315.21|0
1643644540000|2022-01-31 15:55:40|316.79|314.79|317|315|317|315|316.79|314.79|0
1643644550000|2022-01-31 15:55:50|316.79|314.79|316.48|314.48|316.79|314.79|316.48|314.48|0
1643644560000|2022-01-31 15:56:00|316.79|314.79|317.42|315.42|317.42|315.42|316.79|314.79|0
1643644570000|2022-01-31 15:56:10|318.67|316.67|318.67|316.67|319.41|317.41|318.67|316.67|0
1643644580000|2022-01-31 15:56:20|318.47|316.47|317.32|315.32|318.47|316.47|317.11|315.11|0
1643644590000|2022-01-31 15:56:30|317.74|315.74|318.05|316.05|318.05|316.05|317.74|315.74|0
1643644600000|2022-01-31 15:56:40|318.67|316.67|319.72|317.72|319.72|317.72|318.67|316.67|0
1643644610000|2022-01-31 15:56:50|320.45|318.45|319.51|317.51|320.66|318.66|319.51|317.51|0
1643644620000|2022-01-31 15:57:00|319.19|317.19|317.83|315.83|319.19|317.19|317.83|315.83|0
1643644630000|2022-01-31 15:57:10|317.62|315.62|317.73|315.73|317.83|315.83|317.62|315.62|0
1643644640000|2022-01-31 15:57:20|317.62|315.62|317.62|315.62|317.62|315.62|317.2|315.2|0
1643644650000|2022-01-31 15:57:30|317.83|315.83|317.62|315.62|318.04|316.04|317.41|315.41|0
1643644660000|2022-01-31 15:57:40|317.52|315.52|317.83|315.83|317.83|315.83|317.52|315.52|0
1643644670000|2022-01-31 15:57:50|317.31|315.31|317.62|315.62|317.62|315.62|317.31|315.31|0
1643644680000|2022-01-31 15:58:00|317.73|315.73|318.36|316.36|318.36|316.36|317.52|315.52|0
1643644690000|2022-01-31 15:58:10|317.73|315.73|317.1|315.1|317.73|315.73|317.1|315.1|0
1643644700000|2022-01-31 15:58:20|317.2|315.2|318.88|316.88|318.88|316.88|317.2|315.2|0
1643644710000|2022-01-31 15:58:30|318.25|316.25|320.57|318.57|320.99|318.99|318.25|316.25|0
1643644720000|2022-01-31 15:58:40|320.15|318.15|322.05|320.05|322.05|320.05|320.15|318.15|0
1643644730000|2022-01-31 15:58:50|321.42|319.42|320.57|318.57|321.42|319.42|320.57|318.57|0
1643644740000|2022-01-31 15:59:00|320.15|318.15|319.3|317.3|320.26|318.26|319.3|317.3|0
1643644750000|2022-01-31 15:59:10|319.52|317.52|319.2|317.2|319.52|317.52|319.09|317.09|0
1643644760000|2022-01-31 15:59:20|319.3|317.3|319.3|317.3|319.52|317.52|319.09|317.09|0
1643644770000|2022-01-31 15:59:30|318.88|316.88|319.3|317.3|319.52|317.52|318.88|316.88|0
1643644780000|2022-01-31 15:59:40|318.67|316.67|317.73|315.73|318.67|316.67|317.73|315.73|0
1643644790000|2022-01-31 15:59:50|317.62|315.62|316.78|314.78|317.62|315.62|316.78|314.78|0
1643644800000|2022-01-31 16:00:00|317.2|315.2|315.94|313.94|317.2|315.2|315.94|313.94|0
1643644810000|2022-01-31 16:00:10|315.73|313.73|315.52|313.52|315.94|313.94|315.52|313.52|0
1643644820000|2022-01-31 16:00:20|314.26|312.26|314.26|312.26|314.26|312.26|314.05|312.05|0
1643644830000|2022-01-31 16:00:30|314.89|312.89|314.89|312.89|315.1|313.1|314.79|312.79|0
1643644840000|2022-01-31 16:00:40|315.52|313.52|315.1|313.1|315.52|313.52|314.89|312.89|0
1643644850000|2022-01-31 16:00:50|314.89|312.89|315.1|313.1|315.1|313.1|314.68|312.68|0
1643644860000|2022-01-31 16:01:00|314.89|312.89|314.68|312.68|315.1|313.1|314.47|312.47|0
1643644870000|2022-01-31 16:01:10|315|313|314.99|312.99|315|313|314.89|312.89|0
1643644880000|2022-01-31 16:01:20|315.73|313.73|315.41|313.41|315.73|313.73|315.2|313.2|0
1643644890000|2022-01-31 16:01:30|316.15|314.15|315.52|313.52|316.78|314.78|315.52|313.52|0
1643644900000|2022-01-31 16:01:40|316.15|314.15|316.15|314.15|316.15|314.15|316.15|314.15|0
1643644910000|2022-01-31 16:01:50|315.94|313.94|316.36|314.36|316.78|314.78|315.94|313.94|0
1643644920000|2022-01-31 16:02:00|316.04|314.04|315.2|313.2|316.04|314.04|315.2|313.2|0
1643644930000|2022-01-31 16:02:10|315.1|313.1|315.93|313.93|315.93|313.93|315.1|313.1|0
1643644940000|2022-01-31 16:02:20|315.3|313.3|315.1|313.1|315.41|313.41|315.1|313.1|0
1643644950000|2022-01-31 16:02:30|315.3|313.3|314.99|312.99|315.3|313.3|314.89|312.89|0
1643644960000|2022-01-31 16:02:40|315.09|313.09|315.3|313.3|315.3|313.3|315.09|313.09|0
1643644970000|2022-01-31 16:02:50|315.51|313.51|314.68|312.68|315.51|313.51|314.68|312.68|0
1643644980000|2022-01-31 16:03:00|314.26|312.26|314.05|312.05|314.26|312.26|314.05|312.05|0
1643644990000|2022-01-31 16:03:10|314.47|312.47|314.68|312.68|314.88|312.88|314.47|312.47|0
1643645000000|2022-01-31 16:03:20|314.88|312.88|315.09|313.09|315.3|313.3|314.88|312.88|0
1643645010000|2022-01-31 16:03:30|315.51|313.51|315.51|313.51|315.51|313.51|315.51|313.51|0
1643645020000|2022-01-31 16:03:40|315.09|313.09|315.72|313.72|315.72|313.72|315.09|313.09|0
1643645030000|2022-01-31 16:03:50|315.41|313.41|315.93|313.93|315.93|313.93|315.41|313.41|0
1643645040000|2022-01-31 16:04:00|315.51|313.51|314.46|312.46|315.51|313.51|314.46|312.46|0
1643645050000|2022-01-31 16:04:10|314.26|312.26|315.09|313.09|315.3|313.3|314.26|312.26|0
1643645060000|2022-01-31 16:04:20|315.51|313.51|316.14|314.14|316.14|314.14|315.3|313.3|0
1643645070000|2022-01-31 16:04:30|316.35|314.35|316.25|314.25|316.35|314.35|316.25|314.25|0
1643645080000|2022-01-31 16:04:40|316.35|314.35|316.35|314.35|316.56|314.56|316.35|314.35|0
1643645090000|2022-01-31 16:04:50|316.14|314.14|315.83|313.83|316.14|314.14|315.83|313.83|0
1643645100000|2022-01-31 16:05:00|315.3|313.3|316.56|314.56|316.56|314.56|315.3|313.3|0
1643645110000|2022-01-31 16:05:10|316.46|314.46|315.51|313.51|316.46|314.46|315.51|313.51|0
1643645120000|2022-01-31 16:05:20|315.3|313.3|315.72|313.72|315.72|313.72|315.09|313.09|0
1643645130000|2022-01-31 16:05:30|316.56|314.56|315.72|313.72|316.56|314.56|315.72|313.72|0
1643645140000|2022-01-31 16:05:40|315.51|313.51|316.14|314.14|316.14|314.14|315.51|313.51|0
1643645150000|2022-01-31 16:05:50|316.35|314.35|316.77|314.77|316.98|314.98|316.35|314.35|0
1643645160000|2022-01-31 16:06:00|316.14|314.14|315.93|313.93|316.14|314.14|315.72|313.72|0
1643645170000|2022-01-31 16:06:10|315.72|313.72|315.3|313.3|315.93|313.93|315.3|313.3|0
1643645180000|2022-01-31 16:06:20|315.93|313.93|317.83|315.83|317.83|315.83|315.93|313.93|0
1643645190000|2022-01-31 16:06:30|317.93|315.93|318.15|316.15|318.15|316.15|317.61|315.61|0
1643645200000|2022-01-31 16:06:40|318.04|316.04|317.61|315.61|318.04|316.04|317.61|315.61|0
1643645210000|2022-01-31 16:06:50|317.83|315.83|316.56|314.56|317.83|315.83|316.56|314.56|0
1643645220000|2022-01-31 16:07:00|316.77|314.77|317.61|315.61|317.61|315.61|316.56|314.56|0
1643645230000|2022-01-31 16:07:10|316.77|314.77|317.72|315.72|317.72|315.72|316.77|314.77|0
1643645240000|2022-01-31 16:07:20|317.19|315.19|317.19|315.19|317.19|315.19|317.19|315.19|0
1643645250000|2022-01-31 16:07:30|316.98|314.98|317.61|315.61|317.61|315.61|316.88|314.88|0
1643645260000|2022-01-31 16:07:40|317.4|315.4|317.4|315.4|317.72|315.72|317.3|315.3|0
1643645270000|2022-01-31 16:07:50|317.61|315.61|317.19|315.19|317.61|315.61|316.56|314.56|0
1643645280000|2022-01-31 16:08:00|317.61|315.61|316.88|314.88|317.61|315.61|316.88|314.88|0
1643645290000|2022-01-31 16:08:10|316.77|314.77|317.3|315.3|317.3|315.3|316.67|314.67|0
1643645300000|2022-01-31 16:08:20|317.19|315.19|316.56|314.56|317.61|315.61|316.56|314.56|0
1643645310000|2022-01-31 16:08:30|317.19|315.19|316.77|314.77|317.19|315.19|316.77|314.77|0
1643645320000|2022-01-31 16:08:40|317.19|315.19|317.19|315.19|317.19|315.19|316.98|314.98|0
1643645330000|2022-01-31 16:08:50|317.09|315.09|317.61|315.61|317.61|315.61|317.09|315.09|0
1643645340000|2022-01-31 16:09:00|316.98|314.98|319.09|317.09|319.09|317.09|316.98|314.98|0
1643645350000|2022-01-31 16:09:10|318.03|316.03|318.46|316.46|318.46|316.46|318.03|316.03|0
1643645360000|2022-01-31 16:09:20|318.57|316.57|318.57|316.57|318.57|316.57|318.03|316.03|0
1643645370000|2022-01-31 16:09:30|318.46|316.46|318.46|316.46|318.67|316.67|318.35|316.35|0
1643645380000|2022-01-31 16:09:40|318.67|316.67|318.57|316.57|318.67|316.67|318.57|316.57|0
1643645390000|2022-01-31 16:09:50|318.78|316.78|319.72|317.72|319.72|317.72|318.78|316.78|0
1643645400000|2022-01-31 16:10:00|320.14|318.14|319.72|317.72|320.14|318.14|319.72|317.72|0
1643645410000|2022-01-31 16:10:10|320.99|318.99|322.05|320.05|322.05|320.05|320.99|318.99|0
1643645420000|2022-01-31 16:10:20|322.68|320.68|320.78|318.78|322.89|320.89|320.78|318.78|0
1643645430000|2022-01-31 16:10:30|321.41|319.41|321.83|319.83|322.26|320.26|321.41|319.41|0
1643645440000|2022-01-31 16:10:40|322.26|320.26|322.05|320.05|322.26|320.26|322.05|320.05|0
1643645450000|2022-01-31 16:10:50|322.26|320.26|321.52|319.52|322.26|320.26|321.52|319.52|0
1643645460000|2022-01-31 16:11:00|321.62|319.62|323.85|321.85|323.85|321.85|321.62|319.62|0
1643645470000|2022-01-31 16:11:10|323.95|321.95|325.23|323.23|325.23|323.23|323.95|321.95|0
1643645480000|2022-01-31 16:11:20|325.01|323.01|324.59|322.59|325.01|323.01|324.38|322.38|0
1643645490000|2022-01-31 16:11:30|324.16|322.16|324.16|322.16|324.16|322.16|324.16|322.16|0
1643645500000|2022-01-31 16:11:40|323.53|321.53|322.89|320.89|323.53|321.53|322.68|320.68|0
1643645510000|2022-01-31 16:11:50|323.1|321.1|322.47|320.47|323.1|321.1|322.37|320.37|0
1643645520000|2022-01-31 16:12:00|322.89|320.89|321.62|319.62|322.89|320.89|321.41|319.41|0
1643645530000|2022-01-31 16:12:10|322.47|320.47|322.15|320.15|322.47|320.47|322.15|320.15|0
1643645540000|2022-01-31 16:12:20|321.83|319.83|320.46|318.46|321.94|319.94|320.46|318.46|0
1643645550000|2022-01-31 16:12:30|320.14|318.14|319.51|317.51|320.14|318.14|319.51|317.51|0
1643645560000|2022-01-31 16:12:40|320.14|318.14|319.93|317.93|320.14|318.14|319.93|317.93|0
1643645570000|2022-01-31 16:12:50|320.35|318.35|320.14|318.14|320.35|318.35|320.14|318.14|0
1643645580000|2022-01-31 16:13:00|319.93|317.93|319.51|317.51|319.93|317.93|319.51|317.51|0
1643645590000|2022-01-31 16:13:10|319.3|317.3|320.56|318.56|320.56|318.56|319.3|317.3|0
1643645600000|2022-01-31 16:13:20|319.93|317.93|320.77|318.77|320.77|318.77|319.93|317.93|0
1643645610000|2022-01-31 16:13:30|320.35|318.35|320.56|318.56|320.56|318.56|319.62|317.62|0
1643645620000|2022-01-31 16:13:40|320.35|318.35|320.67|318.67|320.67|318.67|320.35|318.35|0
1643645630000|2022-01-31 16:13:50|319.72|317.72|320.14|318.14|320.14|318.14|319.72|317.72|0
1643645640000|2022-01-31 16:14:00|320.35|318.35|319.72|317.72|320.35|318.35|319.72|317.72|0
1643645650000|2022-01-31 16:14:10|319.51|317.51|319.09|317.09|319.51|317.51|319.09|317.09|0
1643645660000|2022-01-31 16:14:20|319.3|317.3|318.24|316.24|319.3|317.3|318.24|316.24|0
1643645670000|2022-01-31 16:14:30|318.45|316.45|318.24|316.24|318.45|316.45|318.24|316.24|0
1643645680000|2022-01-31 16:14:40|318.87|316.87|319.3|317.3|319.3|317.3|318.87|316.87|0
1643645690000|2022-01-31 16:14:50|319.09|317.09|319.09|317.09|319.09|317.09|318.45|316.45|0
1643645700000|2022-01-31 16:15:00|319.51|317.51|318.87|316.87|319.51|317.51|318.66|316.66|0
1643645710000|2022-01-31 16:15:10|318.66|316.66|318.87|316.87|318.87|316.87|318.66|316.66|0
1643645720000|2022-01-31 16:15:20|319.72|317.72|319.93|317.93|320.56|318.56|319.72|317.72|0
1643645730000|2022-01-31 16:15:30|319.72|317.72|319.51|317.51|319.72|317.72|319.51|317.51|0
1643645740000|2022-01-31 16:15:40|319.72|317.72|318.87|316.87|319.93|317.93|318.87|316.87|0
1643645750000|2022-01-31 16:15:50|319.09|317.09|319.3|317.3|319.3|317.3|319.09|317.09|0
1643645760000|2022-01-31 16:16:00|319.51|317.51|318.66|316.66|319.51|317.51|318.66|316.66|0
1643645770000|2022-01-31 16:16:10|319.08|317.08|319.72|317.72|319.72|317.72|319.08|317.08|0
1643645780000|2022-01-31 16:16:20|319.62|317.62|320.14|318.14|320.14|318.14|319.62|317.62|0
1643645790000|2022-01-31 16:16:30|320.77|318.77|320.98|318.98|320.98|318.98|320.77|318.77|0
1643645800000|2022-01-31 16:16:40|321.41|319.41|320.98|318.98|321.73|319.73|320.98|318.98|0
1643645810000|2022-01-31 16:16:50|321.09|319.09|321.62|319.62|321.62|319.62|321.09|319.09|0
1643645820000|2022-01-31 16:17:00|320.98|318.98|322.25|320.25|322.25|320.25|320.98|318.98|0
1643645830000|2022-01-31 16:17:10|323.52|321.52|324.16|322.16|324.59|322.59|323.52|321.52|0
1643645840000|2022-01-31 16:17:20|323.63|321.63|323.1|321.1|324.06|322.06|323.1|321.1|0
1643645850000|2022-01-31 16:17:30|322.04|320.04|322.25|320.25|322.47|320.47|322.04|320.04|0
1643645860000|2022-01-31 16:17:40|322.68|320.68|321.41|319.41|322.68|320.68|321.41|319.41|0
1643645870000|2022-01-31 16:17:50|321.62|319.62|320.77|318.77|321.62|319.62|320.77|318.77|0
1643645880000|2022-01-31 16:18:00|321.52|319.52|320.98|318.98|321.52|319.52|320.98|318.98|0
1643645890000|2022-01-31 16:18:10|323.1|321.1|322.46|320.46|323.1|321.1|322.46|320.46|0
1643645900000|2022-01-31 16:18:20|321.83|319.83|322.89|320.89|323.1|321.1|321.83|319.83|0
1643645910000|2022-01-31 16:18:30|323.1|321.1|323.95|321.95|323.95|321.95|323.1|321.1|0
1643645920000|2022-01-31 16:18:40|323.52|321.52|323.31|321.31|323.52|321.52|323.31|321.31|0
1643645930000|2022-01-31 16:18:50|323.1|321.1|323.1|321.1|323.1|321.1|322.89|320.89|0
1643645940000|2022-01-31 16:19:00|323.52|321.52|322.25|320.25|323.52|321.52|322.25|320.25|0
1643645950000|2022-01-31 16:19:10|321.62|319.62|322.25|320.25|322.25|320.25|321.62|319.62|0
1643645960000|2022-01-31 16:19:20|322.46|320.46|322.68|320.68|322.68|320.68|322.25|320.25|0
1643645970000|2022-01-31 16:19:30|323.52|321.52|323.95|321.95|323.95|321.95|323.52|321.52|0
1643645980000|2022-01-31 16:19:40|323.74|321.74|323.31|321.31|323.74|321.74|323.31|321.31|0
1643645990000|2022-01-31 16:19:50|323.1|321.1|323.52|321.52|323.52|321.52|323.1|321.1|0
1643646000000|2022-01-31 16:20:00|323.42|321.42|322.79|320.79|323.42|321.42|322.79|320.79|0
1643646010000|2022-01-31 16:20:10|321.83|319.83|321.62|319.62|322.15|320.15|321.62|319.62|0
1643646020000|2022-01-31 16:20:20|320.77|318.77|321.19|319.19|321.19|319.19|320.77|318.77|0
1643646030000|2022-01-31 16:20:30|320.98|318.98|321.88|319.88|321.88|319.88|320.98|318.98|0
1643646040000|2022-01-31 16:20:40|322.41|320.41|321.46|319.46|322.41|320.41|321.46|319.46|0
1643646050000|2022-01-31 16:20:50|321.24|319.24|322.3|320.3|322.3|320.3|321.24|319.24|0
1643646060000|2022-01-31 16:21:00|322.09|320.09|321.78|319.78|322.52|320.52|321.78|319.78|0
1643646070000|2022-01-31 16:21:10|321.88|319.88|320.4|318.4|321.88|319.88|320.4|318.4|0
1643646080000|2022-01-31 16:21:20|320.61|318.61|321.03|319.03|321.03|319.03|320.61|318.61|0
1643646090000|2022-01-31 16:21:30|321.46|319.46|321.46|319.46|321.88|319.88|321.46|319.46|0
1643646100000|2022-01-31 16:21:40|321.67|319.67|321.88|319.88|322.2|320.2|321.67|319.67|0
1643646120000|2022-01-31 16:22:00|322.3|320.3|323.79|321.79|323.79|321.79|322.3|320.3|0
1643646130000|2022-01-31 16:22:10|323.9|321.9|324.64|322.64|324.64|322.64|323.9|321.9|0
1643646140000|2022-01-31 16:22:20|324.85|322.85|325.28|323.28|325.28|323.28|324.85|322.85|0
1643646150000|2022-01-31 16:22:30|325.7|323.7|325.92|323.92|325.92|323.92|325.49|323.49|0
1643646160000|2022-01-31 16:22:40|326.13|324.13|325.28|323.28|326.13|324.13|325.28|323.28|0
1643646170000|2022-01-31 16:22:50|325.18|323.18|325.18|323.18|325.18|323.18|324.85|322.85|0
1643646180000|2022-01-31 16:23:00|325.28|323.28|325.07|323.07|325.28|323.28|325.07|323.07|0
1643646190000|2022-01-31 16:23:10|324.85|322.85|325.07|323.07|325.07|323.07|324.85|322.85|0
1643646200000|2022-01-31 16:23:20|325.49|323.49|325.07|323.07|325.49|323.49|324.85|322.85|0
1643646210000|2022-01-31 16:23:30|325.6|323.6|324.64|322.64|325.6|323.6|324.64|322.64|0
1643646220000|2022-01-31 16:23:40|324.21|322.21|324.21|322.21|324.43|322.43|324.21|322.21|0
1643646230000|2022-01-31 16:23:50|324.85|322.85|325.7|323.7|325.7|323.7|324.85|322.85|0
1643646240000|2022-01-31 16:24:00|325.28|323.28|324.64|322.64|325.28|323.28|324.54|322.54|0
1643646250000|2022-01-31 16:24:10|324.85|322.85|325.7|323.7|325.7|323.7|324.85|322.85|0
1643646260000|2022-01-31 16:24:20|325.81|323.81|325.34|323.34|325.81|323.81|325.34|323.34|0
1643646270000|2022-01-31 16:24:30|325.77|323.77|324.91|322.91|325.77|323.77|324.91|322.91|0
1643646280000|2022-01-31 16:24:40|325.13|323.13|325.59|323.59|326.01|324.01|325.13|323.13|0
1643646290000|2022-01-31 16:24:50|325.22|323.22|325.22|323.22|325.22|323.22|325.12|323.12|0
1643646300000|2022-01-31 16:25:00|325.43|323.43|325.22|323.22|325.64|323.64|325.22|323.22|0
1643646310000|2022-01-31 16:25:10|324.69|322.69|322.88|320.88|324.69|322.69|322.78|320.78|0
1643646320000|2022-01-31 16:25:20|323.1|321.1|322.67|320.67|323.1|321.1|322.67|320.67|0
1643646330000|2022-01-31 16:25:30|323.1|321.1|323.31|321.31|323.31|321.31|322.88|320.88|0
1643646340000|2022-01-31 16:25:40|323.42|321.42|323.94|321.94|324.16|322.16|323.42|321.42|0
1643646350000|2022-01-31 16:25:50|324.16|322.16|325.01|323.01|325.01|323.01|324.16|322.16|0
1643646360000|2022-01-31 16:26:00|324.58|322.58|324.58|322.58|324.79|322.79|324.58|322.58|0
1643646370000|2022-01-31 16:26:10|324.48|322.48|323.31|321.31|324.48|322.48|322.46|320.46|0
1643646380000|2022-01-31 16:26:20|323.1|321.1|322.04|320.04|323.1|321.1|322.04|320.04|0
1643646390000|2022-01-31 16:26:30|322.46|320.46|322.57|320.57|322.67|320.67|322.46|320.46|0
1643646400000|2022-01-31 16:26:40|323.1|321.1|322.88|320.88|323.1|321.1|322.67|320.67|0
1643646410000|2022-01-31 16:26:50|322.99|320.99|323.31|321.31|323.31|321.31|322.99|320.99|0
1643646420000|2022-01-31 16:27:00|323.1|321.1|323.94|321.94|323.94|321.94|322.88|320.88|0
1643646430000|2022-01-31 16:27:10|324.16|322.16|323.21|321.21|324.16|322.16|323.1|321.1|0
1643646440000|2022-01-31 16:27:20|323.31|321.31|322.88|320.88|323.31|321.31|322.88|320.88|0
1643646450000|2022-01-31 16:27:30|321.83|319.83|321.94|319.94|323.1|321.1|321.83|319.83|0
1643646460000|2022-01-31 16:27:40|322.04|320.04|322.46|320.46|323.1|321.1|322.04|320.04|0
1643646470000|2022-01-31 16:27:50|323.1|321.1|322.67|320.67|323.52|321.52|322.67|320.67|0
1643646480000|2022-01-31 16:28:00|322.78|320.78|322.88|320.88|322.88|320.88|322.67|320.67|0
1643646490000|2022-01-31 16:28:10|323.21|321.21|323.31|321.31|323.73|321.73|323.21|321.21|0
1643646500000|2022-01-31 16:28:20|322.67|320.67|322.36|320.36|322.67|320.67|322.36|320.36|0
1643646510000|2022-01-31 16:28:30|322.04|320.04|323.31|321.31|323.31|321.31|322.04|320.04|0
1643646520000|2022-01-31 16:28:40|322.99|320.99|323.84|321.84|323.84|321.84|322.99|320.99|0
1643646530000|2022-01-31 16:28:50|323.31|321.31|322.04|320.04|323.52|321.52|322.04|320.04|0
1643646540000|2022-01-31 16:29:00|322.46|320.46|322.25|320.25|322.46|320.46|322.04|320.04|0
1643646550000|2022-01-31 16:29:10|323.09|321.09|324.37|322.37|324.37|322.37|323.09|321.09|0
1643646560000|2022-01-31 16:29:20|325.22|323.22|325.33|323.33|325.85|323.85|325.22|323.22|0
1643646570000|2022-01-31 16:29:30|325.64|323.64|325.85|323.85|326.07|324.07|325.64|323.64|0
1643646580000|2022-01-31 16:29:40|326.39|324.39|326.07|324.07|326.92|324.92|326.07|324.07|0
1643646590000|2022-01-31 16:29:50|325.85|323.85|325|323|325.85|323.85|325|323|0
1643646600000|2022-01-31 16:30:00|325.22|323.22|323.52|321.52|325.22|323.22|323.09|321.09|0
1643646610000|2022-01-31 16:30:10|324.15|322.15|322.67|320.67|324.15|322.15|322.25|320.25|0
1643646620000|2022-01-31 16:30:20|322.46|320.46|323.31|321.31|323.31|321.31|322.46|320.46|0
1643646630000|2022-01-31 16:30:30|323.09|321.09|323.09|321.09|323.52|321.52|323.09|321.09|0
1643646640000|2022-01-31 16:30:40|322.88|320.88|324.37|322.37|324.37|322.37|322.88|320.88|0
1643646650000|2022-01-31 16:30:50|325.22|323.22|326.49|324.49|326.49|324.49|324.79|322.79|0
1643646660000|2022-01-31 16:31:00|326.81|324.81|327.13|325.13|327.13|325.13|326.49|324.49|0
1643646670000|2022-01-31 16:31:10|327.03|325.03|325.85|323.85|327.13|325.13|325.85|323.85|0
1643646680000|2022-01-31 16:31:20|326.49|324.49|325.64|323.64|326.49|324.49|325.64|323.64|0
1643646690000|2022-01-31 16:31:30|324.58|322.58|324.69|322.69|324.79|322.79|324.37|322.37|0
1643646700000|2022-01-31 16:31:40|324.9|322.9|324.79|322.79|324.9|322.9|324.58|322.58|0
1643646710000|2022-01-31 16:31:50|325|323|324.15|322.15|325|323|324.15|322.15|0
1643646720000|2022-01-31 16:32:00|323.52|321.52|322.46|320.46|323.52|321.52|322.46|320.46|0
1643646730000|2022-01-31 16:32:10|321.61|319.61|322.03|320.03|322.03|320.03|321.61|319.61|0
1643646740000|2022-01-31 16:32:20|322.46|320.46|322.88|320.88|322.88|320.88|322.25|320.25|0
1643646750000|2022-01-31 16:32:30|322.78|320.78|322.03|320.03|322.78|320.78|321.82|319.82|0
1643646760000|2022-01-31 16:32:40|321.82|319.82|320.13|318.13|321.82|319.82|320.13|318.13|0
1643646770000|2022-01-31 16:32:50|320.03|318.03|319.71|317.71|320.03|318.03|319.71|317.71|0
1643646780000|2022-01-31 16:33:00|319.61|317.61|319.29|317.29|319.61|317.61|319.08|317.08|0
1643646790000|2022-01-31 16:33:10|319.08|317.08|318.87|316.87|319.08|317.08|318.87|316.87|0
1643646800000|2022-01-31 16:33:20|318.02|316.02|317.18|315.18|318.02|316.02|316.97|314.97|0
1643646810000|2022-01-31 16:33:30|316.97|314.97|317.08|315.08|317.18|315.18|316.97|314.97|0
1643646820000|2022-01-31 16:33:40|317.18|315.18|317.18|315.18|317.18|315.18|317.18|315.18|0
1643646830000|2022-01-31 16:33:50|316.55|314.55|315.92|313.92|316.66|314.66|315.92|313.92|0
1643646840000|2022-01-31 16:34:00|316.13|314.13|316.76|314.76|317.18|315.18|316.13|314.13|0
1643646850000|2022-01-31 16:34:10|316.13|314.13|317.18|315.18|317.39|315.39|316.13|314.13|0
1643646860000|2022-01-31 16:34:20|316.97|314.97|315.29|313.29|316.97|314.97|315.29|313.29|0
1643646870000|2022-01-31 16:34:30|315.71|313.71|316.34|314.34|316.34|314.34|315.71|313.71|0
1643646880000|2022-01-31 16:34:40|316.13|314.13|316.97|314.97|316.97|314.97|316.13|314.13|0
1643646890000|2022-01-31 16:34:50|316.87|314.87|316.55|314.55|316.97|314.97|316.55|314.55|0
1643646900000|2022-01-31 16:35:00|316.76|314.76|316.13|314.13|317.39|315.39|316.13|314.13|0
1643646910000|2022-01-31 16:35:10|315.71|313.71|315.92|313.92|315.92|313.92|315.71|313.71|0
1643646920000|2022-01-31 16:35:20|316.34|314.34|316.76|314.76|316.76|314.76|315.29|313.29|0
1643646930000|2022-01-31 16:35:30|316.97|314.97|317.39|315.39|317.39|315.39|316.97|314.97|0
1643646940000|2022-01-31 16:35:40|318.02|316.02|318.23|316.23|318.23|316.23|317.81|315.81|0
1643646950000|2022-01-31 16:35:50|318.55|316.55|318.44|316.44|318.76|316.76|318.44|316.44|0
1643646960000|2022-01-31 16:36:00|318.02|316.02|319.5|317.5|319.5|317.5|318.02|316.02|0
1643646970000|2022-01-31 16:36:10|319.71|317.71|317.81|315.81|319.71|317.71|317.81|315.81|0
1643646980000|2022-01-31 16:36:20|318.65|316.65|319.07|317.07|319.07|317.07|318.23|316.23|0
1643646990000|2022-01-31 16:36:30|319.29|317.29|318.44|316.44|319.29|317.29|318.44|316.44|0
1643647000000|2022-01-31 16:36:40|318.23|316.23|318.86|316.86|318.86|316.86|318.23|316.23|0
1643647010000|2022-01-31 16:36:50|318.76|316.76|318.97|316.97|318.97|316.97|318.13|316.13|0
1643647020000|2022-01-31 16:37:00|319.07|317.07|318.44|316.44|319.71|317.71|318.23|316.23|0
1643647030000|2022-01-31 16:37:10|318.65|316.65|319.29|317.29|319.29|317.29|318.44|316.44|0
1643647040000|2022-01-31 16:37:20|318.86|316.86|318.86|316.86|319.07|317.07|318.86|316.86|0
1643647050000|2022-01-31 16:37:30|319.07|317.07|319.07|317.07|319.07|317.07|318.86|316.86|0
1643647060000|2022-01-31 16:37:40|319.29|317.29|318.65|316.65|319.29|317.29|318.65|316.65|0
1643647070000|2022-01-31 16:37:50|319.07|317.07|318.65|316.65|319.07|317.07|318.65|316.65|0
1643647080000|2022-01-31 16:38:00|318.86|316.86|319.07|317.07|319.92|317.92|318.44|316.44|0
1643647090000|2022-01-31 16:38:10|318.44|316.44|318.44|316.44|318.65|316.65|318.02|316.02|0
1643647100000|2022-01-31 16:38:20|319.28|317.28|318.65|316.65|319.28|317.28|318.65|316.65|0
1643647110000|2022-01-31 16:38:30|318.86|316.86|318.86|316.86|318.86|316.86|318.65|316.65|0
1643647120000|2022-01-31 16:38:40|318.97|316.97|319.07|317.07|319.5|317.5|318.86|316.86|0
1643647130000|2022-01-31 16:38:50|319.5|317.5|319.28|317.28|319.5|317.5|319.28|317.28|0
1643647140000|2022-01-31 16:39:00|319.5|317.5|319.07|317.07|319.92|317.92|319.07|317.07|0
1643647150000|2022-01-31 16:39:10|319.28|317.28|319.28|317.28|319.28|317.28|319.28|317.28|0
1643647160000|2022-01-31 16:39:20|319.6|317.6|318.34|316.34|319.6|317.6|318.23|316.23|0
1643647170000|2022-01-31 16:39:30|318.44|316.44|318.23|316.23|318.44|316.44|318.13|316.13|0
1643647180000|2022-01-31 16:39:40|318.86|316.86|318.55|316.55|318.86|316.86|318.44|316.44|0
1643647190000|2022-01-31 16:39:50|318.23|316.23|318.44|316.44|318.44|316.44|318.23|316.23|0
1643647200000|2022-01-31 16:40:00|318.86|316.86|316.55|314.55|318.86|316.86|316.55|314.55|0
1643647210000|2022-01-31 16:40:10|316.24|314.24|316.55|314.55|316.55|314.55|316.13|314.13|0
1643647220000|2022-01-31 16:40:20|317.18|315.18|317.18|315.18|317.18|315.18|316.97|314.97|0
1643647230000|2022-01-31 16:40:30|317.29|315.29|318.86|316.86|318.86|316.86|317.29|315.29|0
1643647240000|2022-01-31 16:40:40|318.23|316.23|317.71|315.71|318.23|316.23|317.6|315.6|0
1643647250000|2022-01-31 16:40:50|317.6|315.6|317.6|315.6|317.71|315.71|317.6|315.6|0
1643647260000|2022-01-31 16:41:00|317.81|315.81|318.86|316.86|319.07|317.07|317.81|315.81|0
1643647270000|2022-01-31 16:41:10|319.07|317.07|319.28|317.28|319.71|317.71|319.07|317.07|0
1643647280000|2022-01-31 16:41:20|318.86|316.86|319.28|317.28|319.49|317.49|318.86|316.86|0
1643647290000|2022-01-31 16:41:30|319.18|317.18|319.07|317.07|319.28|317.28|319.07|317.07|0
1643647300000|2022-01-31 16:41:40|318.86|316.86|319.28|317.28|319.28|317.28|318.86|316.86|0
1643647310000|2022-01-31 16:41:50|319.07|317.07|318.86|316.86|319.28|317.28|318.86|316.86|0
1643647320000|2022-01-31 16:42:00|318.02|316.02|318.13|316.13|318.13|316.13|317.6|315.6|0
1643647330000|2022-01-31 16:42:10|318.23|316.23|317.39|315.39|318.23|316.23|317.39|315.39|0
1643647340000|2022-01-31 16:42:20|317.18|315.18|317.81|315.81|317.81|315.81|317.18|315.18|0
1643647350000|2022-01-31 16:42:30|317.6|315.6|318.65|316.65|318.65|316.65|317.6|315.6|0
1643647360000|2022-01-31 16:42:40|318.44|316.44|318.65|316.65|318.65|316.65|318.44|316.44|0
1643647370000|2022-01-31 16:42:50|318.23|316.23|318.02|316.02|318.23|316.23|317.71|315.71|0
1643647380000|2022-01-31 16:43:00|317.92|315.92|317.39|315.39|317.92|315.92|317.39|315.39|0
1643647390000|2022-01-31 16:43:10|317.18|315.18|316.54|314.54|317.18|315.18|316.54|314.54|0
1643647400000|2022-01-31 16:43:20|316.33|314.33|316.33|314.33|316.33|314.33|316.33|314.33|0
1643647410000|2022-01-31 16:43:30|316.54|314.54|316.33|314.33|316.54|314.54|316.12|314.12|0
1643647420000|2022-01-31 16:43:40|316.54|314.54|315.91|313.91|316.54|314.54|315.7|313.7|0
1643647430000|2022-01-31 16:43:50|316.12|314.12|315.91|313.91|316.12|314.12|315.91|313.91|0
1643647440000|2022-01-31 16:44:00|315.49|313.49|316.33|314.33|316.33|314.33|315.49|313.49|0
1643647450000|2022-01-31 16:44:10|316.54|314.54|316.33|314.33|316.54|314.54|316.33|314.33|0
1643647460000|2022-01-31 16:44:20|316.96|314.96|316.12|314.12|316.96|314.96|316.12|314.12|0
1643647470000|2022-01-31 16:44:30|316.33|314.33|315.91|313.91|316.75|314.75|315.91|313.91|0
1643647480000|2022-01-31 16:44:40|316.12|314.12|316.12|314.12|316.33|314.33|316.12|314.12|0
1643647490000|2022-01-31 16:44:50|315.91|313.91|315.28|313.28|315.91|313.91|315.18|313.18|0
1643647500000|2022-01-31 16:45:00|316.33|314.33|316.96|314.96|316.96|314.96|315.28|313.28|0
1643647510000|2022-01-31 16:45:10|316.54|314.54|316.54|314.54|316.54|314.54|316.23|314.23|0
1643647520000|2022-01-31 16:45:20|316.65|314.65|316.12|314.12|316.65|314.65|316.12|314.12|0
1643647530000|2022-01-31 16:45:30|315.91|313.91|316.02|314.02|316.02|314.02|315.91|313.91|0
1643647540000|2022-01-31 16:45:40|315.91|313.91|316.33|314.33|316.65|314.65|315.91|313.91|0
1643647550000|2022-01-31 16:45:50|316.65|314.65|317.38|315.38|317.38|315.38|316.65|314.65|0
1643647560000|2022-01-31 16:46:00|317.6|315.6|316.23|314.23|317.6|315.6|316.23|314.23|0
1643647570000|2022-01-31 16:46:10|316.12|314.12|315.28|313.28|316.12|314.12|315.28|313.28|0
1643647580000|2022-01-31 16:46:20|315.07|313.07|315.28|313.28|315.28|313.28|314.86|312.86|0
1643647590000|2022-01-31 16:46:30|314.86|312.86|315.07|313.07|315.07|313.07|314.86|312.86|0
1643647600000|2022-01-31 16:46:40|314.86|312.86|314.86|312.86|315.07|313.07|314.86|312.86|0
1643647610000|2022-01-31 16:46:50|315.07|313.07|314.86|312.86|315.07|313.07|314.86|312.86|0
1643647620000|2022-01-31 16:47:00|315.07|313.07|314.86|312.86|315.07|313.07|314.55|312.55|0
1643647630000|2022-01-31 16:47:10|315.28|313.28|315.28|313.28|315.7|313.7|315.28|313.28|0
1643647640000|2022-01-31 16:47:20|314.86|312.86|315.07|313.07|315.07|313.07|314.86|312.86|0
1643647650000|2022-01-31 16:47:30|314.86|312.86|315.07|313.07|315.07|313.07|314.76|312.76|0
1643647660000|2022-01-31 16:47:40|314.65|312.65|314.44|312.44|314.86|312.86|314.44|312.44|0
1643647670000|2022-01-31 16:47:50|314.65|312.65|315.49|313.49|315.49|313.49|314.65|312.65|0
1643647680000|2022-01-31 16:48:00|315.28|313.28|315.28|313.28|315.49|313.49|315.28|313.28|0
1643647690000|2022-01-31 16:48:10|315.18|313.18|314.86|312.86|315.28|313.28|314.86|312.86|0
1643647700000|2022-01-31 16:48:20|314.44|312.44|312.98|310.98|314.44|312.44|312.77|310.77|0
1643647710000|2022-01-31 16:48:30|313.39|311.39|313.08|311.08|313.39|311.39|312.98|310.98|0
1643647720000|2022-01-31 16:48:40|313.19|311.19|313.19|311.19|313.19|311.19|312.98|310.98|0
1643647730000|2022-01-31 16:48:50|312.98|310.98|312.88|310.88|312.98|310.98|312.88|310.88|0
1643647740000|2022-01-31 16:49:00|312.77|310.77|313.39|311.39|313.39|311.39|312.77|310.77|0
1643647750000|2022-01-31 16:49:10|312.98|310.98|313.18|311.18|313.39|311.39|312.98|310.98|0
1643647760000|2022-01-31 16:49:20|312.77|310.77|312.14|310.14|312.98|310.98|312.14|310.14|0
1643647770000|2022-01-31 16:49:30|311.93|309.93|311.93|309.93|311.93|309.93|311.62|309.62|0
1643647780000|2022-01-31 16:49:40|312.14|310.14|312.14|310.14|312.14|310.14|311.93|309.93|0
1643647790000|2022-01-31 16:49:50|311.51|309.51|311.72|309.72|311.72|309.72|311.3|309.3|0
1643647800000|2022-01-31 16:50:00|311.51|309.51|312.35|310.35|312.35|310.35|311.51|309.51|0
1643647810000|2022-01-31 16:50:10|312.14|310.14|311.72|309.72|312.14|310.14|311.72|309.72|0
1643647820000|2022-01-31 16:50:20|312.14|310.14|312.14|310.14|312.14|310.14|311.93|309.93|0
1643647830000|2022-01-31 16:50:30|311.93|309.93|311.72|309.72|312.14|310.14|311.72|309.72|0
1643647840000|2022-01-31 16:50:40|311.93|309.93|311.72|309.72|311.93|309.93|311.72|309.72|0
1643647850000|2022-01-31 16:50:50|311.3|309.3|310.05|308.05|311.3|309.3|310.05|308.05|0
1643647860000|2022-01-31 16:51:00|310.16|308.16|310.05|308.05|310.16|308.16|309.63|307.63|0
1643647870000|2022-01-31 16:51:10|309.42|307.42|308.18|306.18|309.42|307.42|308.18|306.18|0
1643647880000|2022-01-31 16:51:20|308.38|306.38|307.97|305.97|308.38|306.38|307.97|305.97|0
1643647890000|2022-01-31 16:51:30|308.08|306.08|307.76|305.76|308.18|306.18|307.76|305.76|0
1643647900000|2022-01-31 16:51:40|307.97|305.97|307.76|305.76|307.97|305.97|307.76|305.76|0
1643647910000|2022-01-31 16:51:50|307.55|305.55|307.55|305.55|307.55|305.55|307.34|305.34|0
1643647920000|2022-01-31 16:52:00|306.93|304.93|306.51|304.51|306.93|304.93|306.51|304.51|0
1643647930000|2022-01-31 16:52:10|306.31|304.31|306.51|304.51|306.72|304.72|306.31|304.31|0
1643647940000|2022-01-31 16:52:20|306.31|304.31|306.93|304.93|306.93|304.93|306.31|304.31|0
1643647950000|2022-01-31 16:52:30|306.72|304.72|306.51|304.51|306.72|304.72|306.51|304.51|0
1643647960000|2022-01-31 16:52:40|306.3|304.3|306.1|304.1|306.3|304.3|306.1|304.1|0
1643647970000|2022-01-31 16:52:50|306|304|305.89|303.89|306.1|304.1|305.89|303.89|0
1643647980000|2022-01-31 16:53:00|305.68|303.68|305.48|303.48|305.68|303.68|305.27|303.27|0
1643647990000|2022-01-31 16:53:10|305.68|303.68|305.27|303.27|305.68|303.68|305.27|303.27|0
1643648000000|2022-01-31 16:53:20|305.06|303.06|305.27|303.27|305.27|303.27|305.06|303.06|0
1643648010000|2022-01-31 16:53:30|305.06|303.06|305.27|303.27|305.48|303.48|305.06|303.06|0
1643648020000|2022-01-31 16:53:40|305.06|303.06|304.85|302.85|305.06|303.06|304.85|302.85|0
1643648030000|2022-01-31 16:53:50|304.65|302.65|304.44|302.44|304.65|302.65|304.44|302.44|0
1643648040000|2022-01-31 16:54:00|304.65|302.65|304.85|302.85|305.06|303.06|304.65|302.65|0
1643648050000|2022-01-31 16:54:10|305.06|303.06|305.27|303.27|305.47|303.47|305.06|303.06|0
1643648060000|2022-01-31 16:54:20|305.47|303.47|305.06|303.06|305.47|303.47|305.06|303.06|0
1643648070000|2022-01-31 16:54:30|305.27|303.27|304.44|302.44|305.27|303.27|304.23|302.23|0
1643648080000|2022-01-31 16:54:40|304.03|302.03|304.55|302.55|304.55|302.55|304.02|302.02|0
1643648090000|2022-01-31 16:54:50|304.44|302.44|304.02|302.02|304.44|302.44|304.02|302.02|0
1643648100000|2022-01-31 16:55:00|304.23|302.23|303.61|301.61|304.23|302.23|303.61|301.61|0
1643648110000|2022-01-31 16:55:10|303.82|301.82|303.82|301.82|304.02|302.02|303.82|301.82|0
1643648120000|2022-01-31 16:55:20|303.61|301.61|303.4|301.4|303.61|301.61|303.2|301.2|0
1643648130000|2022-01-31 16:55:30|303.3|301.3|303.4|301.4|303.4|301.4|303.3|301.3|0
1643648140000|2022-01-31 16:55:40|303.61|301.61|303.61|301.61|303.61|301.61|303.61|301.61|0
1643648150000|2022-01-31 16:55:50|303.82|301.82|304.02|302.02|304.02|302.02|303.61|301.61|0
1643648160000|2022-01-31 16:56:00|303.82|301.82|303.4|301.4|303.82|301.82|303.4|301.4|0
1643648170000|2022-01-31 16:56:10|303.82|301.82|303.61|301.61|303.82|301.82|303.61|301.61|0
1643648180000|2022-01-31 16:56:20|304.02|302.02|304.02|302.02|304.02|302.02|303.72|301.72|0
1643648190000|2022-01-31 16:56:30|304.34|302.34|304.34|302.34|304.44|302.44|304.34|302.34|0
1643648200000|2022-01-31 16:56:40|304.02|302.02|304.02|302.02|304.13|302.13|303.82|301.82|0
1643648210000|2022-01-31 16:56:50|303.82|301.82|303.82|301.82|303.82|301.82|303.82|301.82|0
1643648220000|2022-01-31 16:57:00|303.61|301.61|303.61|301.61|303.82|301.82|303.61|301.61|0
1643648230000|2022-01-31 16:57:10|303.4|301.4|303.4|301.4|303.61|301.61|303.4|301.4|0
1643648240000|2022-01-31 16:57:20|303.51|301.51|304.02|302.02|304.02|302.02|303.51|301.51|0
1643648250000|2022-01-31 16:57:30|304.23|302.23|303.61|301.61|304.23|302.23|303.61|301.61|0
1643648260000|2022-01-31 16:57:40|303.4|301.4|303.61|301.61|303.61|301.61|303.4|301.4|0
1643648270000|2022-01-31 16:57:50|303.4|301.4|303.61|301.61|303.61|301.61|303.4|301.4|0
1643648280000|2022-01-31 16:58:00|304.02|302.02|304.02|302.02|304.02|302.02|303.82|301.82|0
1643648290000|2022-01-31 16:58:10|304.13|302.13|303.82|301.82|304.13|302.13|303.61|301.61|0
1643648300000|2022-01-31 16:58:20|304.44|302.44|304.34|302.34|304.44|302.44|304.02|302.02|0
1643648310000|2022-01-31 16:58:30|304.02|302.02|304.44|302.44|304.44|302.44|304.02|302.02|0
1643648320000|2022-01-31 16:58:40|304.23|302.23|304.02|302.02|304.23|302.23|304.02|302.02|0
1643648330000|2022-01-31 16:58:50|304.23|302.23|304.44|302.44|304.64|302.64|304.23|302.23|0
1643648340000|2022-01-31 16:59:00|304.23|302.23|304.44|302.44|304.44|302.44|304.23|302.23|0
1643648350000|2022-01-31 16:59:10|304.02|302.02|304.02|302.02|304.44|302.44|304.02|302.02|0
1643648360000|2022-01-31 16:59:20|303.82|301.82|303.72|301.72|303.82|301.82|303.72|301.72|0
1643648370000|2022-01-31 16:59:30|303.61|301.61|304.02|302.02|304.02|302.02|303.61|301.61|0
1643648380000|2022-01-31 16:59:40|304.23|302.23|303.82|301.82|304.23|302.23|303.82|301.82|0
1643648400000|2022-01-31 17:00:00|303.61|301.61|304.13|302.13|304.13|302.13|303.4|301.4|0
1643648410000|2022-01-31 17:00:10|304.44|302.44|304.02|302.02|304.44|302.44|304.02|302.02|0
1643648420000|2022-01-31 17:00:20|303.82|301.82|304.23|302.23|304.23|302.23|303.82|301.82|0
1643648430000|2022-01-31 17:00:30|304.85|302.85|304.34|302.34|305.06|303.06|304.34|302.34|0
1643648440000|2022-01-31 17:00:40|304.23|302.23|304.54|302.54|304.54|302.54|304.23|302.23|0
1643648450000|2022-01-31 17:00:50|304.64|302.64|304.64|302.64|304.85|302.85|304.64|302.64|0
1643648460000|2022-01-31 17:01:00|304.44|302.44|304.23|302.23|304.44|302.44|304.23|302.23|0
1643648470000|2022-01-31 17:01:10|304.85|302.85|304.64|302.64|304.85|302.85|304.64|302.64|0
1643648480000|2022-01-31 17:01:20|304.02|302.02|304.23|302.23|304.23|302.23|303.81|301.81|0
1643648490000|2022-01-31 17:01:30|304.02|302.02|304.44|302.44|304.44|302.44|304.02|302.02|0
1643648500000|2022-01-31 17:01:40|304.64|302.64|305.06|303.06|305.06|303.06|304.64|302.64|0
1643648510000|2022-01-31 17:01:50|305.26|303.26|305.26|303.26|305.68|303.68|305.26|303.26|0
1643648520000|2022-01-31 17:02:00|305.06|303.06|305.26|303.26|305.26|303.26|305.06|303.06|0
1643648530000|2022-01-31 17:02:10|305.47|303.47|305.68|303.68|305.68|303.68|305.47|303.47|0
1643648540000|2022-01-31 17:02:20|305.47|303.47|305.68|303.68|305.68|303.68|305.47|303.47|0
1643648550000|2022-01-31 17:02:30|306.09|304.09|305.68|303.68|306.09|304.09|305.68|303.68|0
1643648560000|2022-01-31 17:02:40|305.88|303.88|305.99|303.99|306.51|304.51|305.88|303.88|0
1643648570000|2022-01-31 17:02:50|306.3|304.3|306.09|304.09|306.3|304.3|305.88|303.88|0
1643648580000|2022-01-31 17:03:00|306.3|304.3|306.09|304.09|306.51|304.51|306.09|304.09|0
1643648590000|2022-01-31 17:03:10|305.99|303.99|306.71|304.71|306.71|304.71|305.99|303.99|0
1643648600000|2022-01-31 17:03:20|306.51|304.51|306.82|304.82|306.82|304.82|306.51|304.51|0
1643648610000|2022-01-31 17:03:30|306.92|304.92|307.13|305.13|307.13|305.13|306.92|304.92|0
1643648620000|2022-01-31 17:03:40|306.92|304.92|307.13|305.13|307.13|305.13|306.92|304.92|0
1643648630000|2022-01-31 17:03:50|306.71|304.71|306.92|304.92|306.92|304.92|306.71|304.71|0
1643648640000|2022-01-31 17:04:00|307.13|305.13|307.13|305.13|307.13|305.13|307.13|305.13|0
1643648650000|2022-01-31 17:04:10|307.34|305.34|306.92|304.92|307.34|305.34|306.92|304.92|0
1643648660000|2022-01-31 17:04:20|306.71|304.71|306.92|304.92|306.92|304.92|306.71|304.71|0
1643648670000|2022-01-31 17:04:30|306.51|304.51|306.09|304.09|306.51|304.51|306.09|304.09|0
1643648680000|2022-01-31 17:04:40|305.88|303.88|305.88|303.88|305.88|303.88|305.88|303.88|0
1643648690000|2022-01-31 17:04:50|305.68|303.68|305.47|303.47|305.68|303.68|305.47|303.47|0
1643648700000|2022-01-31 17:05:00|305.05|303.05|304.64|302.64|305.05|303.05|304.64|302.64|0
1643648710000|2022-01-31 17:05:10|304.85|302.85|304.85|302.85|305.05|303.05|304.85|302.85|0
1643648720000|2022-01-31 17:05:20|305.05|303.05|305.05|303.05|305.05|303.05|305.05|303.05|0
1643648730000|2022-01-31 17:05:30|305.26|303.26|304.64|302.64|305.26|303.26|304.64|302.64|0
1643648740000|2022-01-31 17:05:40|304.23|302.23|304.02|302.02|304.23|302.23|304.02|302.02|0
1643648750000|2022-01-31 17:05:50|303.81|301.81|303.81|301.81|303.81|301.81|303.81|301.81|0
1643648760000|2022-01-31 17:06:00|304.02|302.02|304.02|302.02|304.02|302.02|303.81|301.81|0
1643648770000|2022-01-31 17:06:10|304.23|302.23|304.43|302.43|304.43|302.43|304.23|302.23|0
1643648780000|2022-01-31 17:06:20|304.64|302.64|305.26|303.26|305.26|303.26|304.64|302.64|0
1643648790000|2022-01-31 17:06:30|305.05|303.05|304.85|302.85|305.05|303.05|304.85|302.85|0
1643648800000|2022-01-31 17:06:40|305.05|303.05|305.26|303.26|305.26|303.26|304.64|302.64|0
1643648810000|2022-01-31 17:06:50|304.95|302.95|304.85|302.85|304.95|302.95|304.85|302.85|0
1643648820000|2022-01-31 17:07:00|304.75|302.75|304.85|302.85|304.85|302.85|304.75|302.75|0
1643648830000|2022-01-31 17:07:10|304.75|302.75|305.47|303.47|305.47|303.47|304.75|302.75|0
1643648840000|2022-01-31 17:07:20|305.88|303.88|304.85|302.85|305.88|303.88|304.85|302.85|0
1643648850000|2022-01-31 17:07:30|305.05|303.05|304.22|302.22|305.16|303.16|304.22|302.22|0
1643648860000|2022-01-31 17:07:40|304.43|302.43|304.64|302.64|304.64|302.64|304.22|302.22|0
1643648870000|2022-01-31 17:07:50|304.43|302.43|304.85|302.85|304.85|302.85|304.43|302.43|0
1643648880000|2022-01-31 17:08:00|305.26|303.26|305.88|303.88|305.88|303.88|305.26|303.26|0
1643648890000|2022-01-31 17:08:10|305.67|303.67|305.88|303.88|306.09|304.09|305.67|303.67|0
1643648900000|2022-01-31 17:08:20|305.99|303.99|305.88|303.88|305.99|303.99|305.88|303.88|0
1643648910000|2022-01-31 17:08:30|306.09|304.09|306.3|304.3|306.3|304.3|306.09|304.09|0
1643648920000|2022-01-31 17:08:40|306.09|304.09|307.33|305.33|307.33|305.33|306.09|304.09|0
1643648930000|2022-01-31 17:08:50|307.13|305.13|306.71|304.71|307.54|305.54|306.71|304.71|0
1643648940000|2022-01-31 17:09:00|306.09|304.09|305.88|303.88|306.3|304.3|305.88|303.88|0
1643648950000|2022-01-31 17:09:10|306.09|304.09|307.13|305.13|307.13|305.13|306.09|304.09|0
1643648960000|2022-01-31 17:09:20|307.54|305.54|308.37|306.37|308.37|306.37|307.54|305.54|0
1643648970000|2022-01-31 17:09:30|307.86|305.86|308.79|306.79|308.79|306.79|307.86|305.86|0
1643648980000|2022-01-31 17:09:40|308.37|306.37|308.37|306.37|308.79|306.79|308.37|306.37|0
1643648990000|2022-01-31 17:09:50|308.79|306.79|309.41|307.41|309.41|307.41|308.79|306.79|0
1643649000000|2022-01-31 17:10:00|309|307|308.17|306.17|309|307|308.17|306.17|0
1643649010000|2022-01-31 17:10:10|308.37|306.37|307.75|305.75|308.37|306.37|307.54|305.54|0
1643649020000|2022-01-31 17:10:20|307.86|305.86|308.58|306.58|308.58|306.58|307.86|305.86|0
1643649030000|2022-01-31 17:10:30|308.79|306.79|308.58|306.58|309|307|308.58|306.58|0
1643649040000|2022-01-31 17:10:40|308.37|306.37|308.07|306.07|308.37|306.37|307.96|305.96|0
1643649050000|2022-01-31 17:10:50|307.96|305.96|307.75|305.75|307.96|305.96|307.75|305.75|0
1643649060000|2022-01-31 17:11:00|308.17|306.17|307.75|305.75|308.37|306.37|307.75|305.75|0
1643649070000|2022-01-31 17:11:10|307.54|305.54|307.23|305.23|307.54|305.54|307.23|305.23|0
1643649080000|2022-01-31 17:11:20|307.33|305.33|307.03|305.03|307.54|305.54|306.92|304.92|0
1643649090000|2022-01-31 17:11:30|306.92|304.92|307.75|305.75|307.75|305.75|306.92|304.92|0
1643649100000|2022-01-31 17:11:40|307.33|305.33|307.75|305.75|307.75|305.75|307.13|305.13|0
1643649110000|2022-01-31 17:11:50|307.65|305.65|307.75|305.75|307.75|305.75|307.65|305.65|0
1643649120000|2022-01-31 17:12:00|308.37|306.37|307.96|305.96|308.37|306.37|307.96|305.96|0
1643649130000|2022-01-31 17:12:10|308.16|306.16|308.37|306.37|308.37|306.37|308.16|306.16|0
1643649140000|2022-01-31 17:12:20|308.16|306.16|307.33|305.33|308.16|306.16|307.33|305.33|0
1643649150000|2022-01-31 17:12:30|307.54|305.54|307.96|305.96|307.96|305.96|307.54|305.54|0
1643649160000|2022-01-31 17:12:40|306.92|304.92|306.5|304.5|306.92|304.92|306.5|304.5|0
1643649170000|2022-01-31 17:12:50|306.09|304.09|306.29|304.29|306.5|304.5|306.09|304.09|0
1643649180000|2022-01-31 17:13:00|306.09|304.09|306.29|304.29|306.29|304.29|306.09|304.09|0
1643649190000|2022-01-31 17:13:10|306.5|304.5|306.5|304.5|306.5|304.5|306.5|304.5|0
1643649200000|2022-01-31 17:13:20|306.29|304.29|306.5|304.5|306.5|304.5|306.29|304.29|0
1643649210000|2022-01-31 17:13:30|306.4|304.4|306.71|304.71|306.71|304.71|306.29|304.29|0
1643649220000|2022-01-31 17:13:40|306.5|304.5|307.96|305.96|307.96|305.96|306.5|304.5|0
1643649230000|2022-01-31 17:13:50|308.16|306.16|307.96|305.96|308.37|306.37|307.96|305.96|0
1643649240000|2022-01-31 17:14:00|307.75|305.75|309|307|309|307|307.75|305.75|0
1643649250000|2022-01-31 17:14:10|308.58|306.58|310.04|308.04|310.04|308.04|308.58|306.58|0
1643649260000|2022-01-31 17:14:20|309.62|307.62|309.62|307.62|309.62|307.62|309.2|307.2|0
1643649270000|2022-01-31 17:14:30|309.83|307.83|309.41|307.41|309.83|307.83|309.41|307.41|0
1643649280000|2022-01-31 17:14:40|309.62|307.62|309.2|307.2|309.62|307.62|309.2|307.2|0
1643649290000|2022-01-31 17:14:50|308.69|306.69|309|307|309.2|307.2|308.69|306.69|0
1643649300000|2022-01-31 17:15:00|308.79|306.79|308.16|306.16|308.79|306.79|308.16|306.16|0
1643649310000|2022-01-31 17:15:10|308.37|306.37|309.62|307.62|309.62|307.62|308.37|306.37|0
1643649320000|2022-01-31 17:15:20|309.41|307.41|309|307|309.41|307.41|309|307|0
1643649330000|2022-01-31 17:15:30|308.58|306.58|309.41|307.41|309.41|307.41|308.58|306.58|0
1643649340000|2022-01-31 17:15:40|309.2|307.2|309|307|309.41|307.41|309|307|0
1643649350000|2022-01-31 17:15:50|308.69|306.69|308.79|306.79|308.79|306.79|308.69|306.69|0
1643649360000|2022-01-31 17:16:00|308.58|306.58|308.37|306.37|308.58|306.58|308.16|306.16|0
1643649370000|2022-01-31 17:16:10|308.06|306.06|308.27|306.27|308.27|306.27|307.54|305.54|0
1643649380000|2022-01-31 17:16:20|308.37|306.37|307.95|305.95|308.37|306.37|307.95|305.95|0
1643649390000|2022-01-31 17:16:30|307.75|305.75|307.44|305.44|307.75|305.75|307.33|305.33|0
1643649400000|2022-01-31 17:16:40|307.33|305.33|307.12|305.12|307.33|305.33|306.92|304.92|0
1643649410000|2022-01-31 17:16:50|307.02|305.02|306.91|304.91|307.12|305.12|306.91|304.91|0
1643649420000|2022-01-31 17:17:00|306.82|304.82|305.88|303.88|306.82|304.82|305.88|303.88|0
1643649430000|2022-01-31 17:17:10|306.08|304.08|305.05|303.05|306.08|304.08|305.05|303.05|0
1643649440000|2022-01-31 17:17:20|305.46|303.46|305.46|303.46|305.46|303.46|305.26|303.26|0
1643649450000|2022-01-31 17:17:30|305.05|303.05|304.43|302.43|305.26|303.26|304.43|302.43|0
1643649460000|2022-01-31 17:17:40|305.05|303.05|304.84|302.84|305.05|303.05|304.53|302.53|0
1643649470000|2022-01-31 17:17:50|304.63|302.63|304.43|302.43|304.84|302.84|304.43|302.43|0
1643649480000|2022-01-31 17:18:00|304.22|302.22|304.01|302.01|304.43|302.43|304.01|302.01|0
1643649490000|2022-01-31 17:18:10|303.81|301.81|302.36|300.36|303.81|301.81|302.36|300.36|0
1643649500000|2022-01-31 17:18:20|302.15|300.15|302.15|300.15|302.15|300.15|302.15|300.15|0
1643649510000|2022-01-31 17:18:30|301.95|299.95|302.57|300.57|302.57|300.57|301.95|299.95|0
1643649520000|2022-01-31 17:18:40|302.77|300.77|302.98|300.98|302.98|300.98|302.77|300.77|0
1643649530000|2022-01-31 17:18:50|303.09|301.09|302.98|300.98|303.19|301.19|302.98|300.98|0
1643649540000|2022-01-31 17:19:00|303.18|301.18|303.39|301.39|303.6|301.6|303.18|301.18|0
1643649550000|2022-01-31 17:19:10|304.01|302.01|304.41|302.41|304.62|302.62|304.01|302.01|0
1643649560000|2022-01-31 17:19:20|302.78|300.78|302.78|300.78|302.78|300.78|302.78|300.78|0
1643649570000|2022-01-31 17:19:30|301.19|299.19|300.98|298.98|301.19|299.19|300.98|298.98|0
1643649580000|2022-01-31 17:19:40|300.77|298.77|300.77|298.77|300.77|298.77|300.57|298.57|0
1643649600000|2022-01-31 17:20:00|300.88|298.88|301.19|299.19|301.61|299.61|300.88|298.88|0
1643649610000|2022-01-31 17:20:10|301.61|299.61|302.14|300.14|302.14|300.14|301.61|299.61|0
1643649620000|2022-01-31 17:20:20|302.24|300.24|301.4|299.4|302.24|300.24|301.4|299.4|0
1643649630000|2022-01-31 17:20:30|301.61|299.61|301.51|299.51|301.61|299.61|301.51|299.51|0
1643649640000|2022-01-31 17:20:40|301.61|299.61|301.19|299.19|301.61|299.61|301.19|299.19|0
1643649650000|2022-01-31 17:20:50|301.3|299.3|302.03|300.03|302.03|300.03|301.3|299.3|0
1643649660000|2022-01-31 17:21:00|301.61|299.61|301.61|299.61|301.72|299.72|301.61|299.61|0
1643649670000|2022-01-31 17:21:10|301.4|299.4|301.19|299.19|301.61|299.61|301.19|299.19|0
1643649690000|2022-01-31 17:21:30|301.61|299.61|303.28|301.28|303.28|301.28|301.61|299.61|0
1643649700000|2022-01-31 17:21:40|303.07|301.07|303.07|301.07|303.07|301.07|303.07|301.07|0
1643649710000|2022-01-31 17:21:50|302.97|300.97|302.44|300.44|302.97|300.97|302.44|300.44|0
1643649720000|2022-01-31 17:22:00|302.86|300.86|302.65|300.65|302.86|300.86|302.65|300.65|0
1643649730000|2022-01-31 17:22:10|302.76|300.76|302.65|300.65|302.86|300.86|302.65|300.65|0
1643649740000|2022-01-31 17:22:20|303.7|301.7|303.7|301.7|303.7|301.7|303.7|301.7|0
1643649750000|2022-01-31 17:22:30|303.91|301.91|303.28|301.28|304.12|302.12|303.28|301.28|0
1643649760000|2022-01-31 17:22:40|303.49|301.49|303.7|301.7|303.7|301.7|303.28|301.28|0
1643649770000|2022-01-31 17:22:50|303.49|301.49|303.07|301.07|303.49|301.49|303.07|301.07|0
1643649780000|2022-01-31 17:23:00|302.86|300.86|303.49|301.49|303.49|301.49|302.86|300.86|0
1643649790000|2022-01-31 17:23:10|303.07|301.07|303.6|301.6|303.7|301.7|303.07|301.07|0
1643649800000|2022-01-31 17:23:20|303.49|301.49|303.49|301.49|303.49|301.49|303.28|301.28|0
1643649810000|2022-01-31 17:23:30|303.81|301.81|303.81|301.81|303.91|301.91|303.7|301.7|0
1643649820000|2022-01-31 17:23:40|304.12|302.12|304.12|302.12|304.33|302.33|304.12|302.12|0
1643649830000|2022-01-31 17:23:50|303.91|301.91|304.54|302.54|304.54|302.54|303.91|301.91|0
1643649840000|2022-01-31 17:24:00|304.75|302.75|304.96|302.96|304.96|302.96|304.65|302.65|0
1643649850000|2022-01-31 17:24:10|305.17|303.17|305.38|303.38|305.38|303.38|304.96|302.96|0
1643649860000|2022-01-31 17:24:20|305.28|303.28|307.48|305.48|307.48|305.48|305.28|303.28|0
1643649870000|2022-01-31 17:24:30|307.69|305.69|308.32|306.32|309.16|307.16|307.69|305.69|0
1643649880000|2022-01-31 17:24:40|308.74|306.74|307.69|305.69|308.74|306.74|307.69|305.69|0
1643649890000|2022-01-31 17:24:50|307.9|305.9|307.38|305.38|307.9|305.9|307.38|305.38|0
1643649900000|2022-01-31 17:25:00|307.48|305.48|307.69|305.69|307.69|305.69|307.48|305.48|0
1643649910000|2022-01-31 17:25:10|308.32|306.32|309.16|307.16|309.16|307.16|308.32|306.32|0
1643649920000|2022-01-31 17:25:20|308.53|306.53|310.01|308.01|310.01|308.01|308.53|306.53|0
1643649930000|2022-01-31 17:25:30|309.58|307.58|309.8|307.8|309.8|307.8|309.48|307.48|0
1643649940000|2022-01-31 17:25:40|309.37|307.37|309.37|307.37|309.37|307.37|308.95|306.95|0
1643649950000|2022-01-31 17:25:50|309.16|307.16|308.53|306.53|309.16|307.16|308.53|306.53|0
1643649960000|2022-01-31 17:26:00|307.9|305.9|307.59|305.59|307.9|305.9|307.59|305.59|0
1643649970000|2022-01-31 17:26:10|307.48|305.48|307.69|305.69|307.69|305.69|307.48|305.48|0
1643649980000|2022-01-31 17:26:20|307.8|305.8|307.48|305.48|307.8|305.8|307.48|305.48|0
1643649990000|2022-01-31 17:26:30|307.69|305.69|307.48|305.48|307.69|305.69|307.48|305.48|0
1643650000000|2022-01-31 17:26:40|307.17|305.17|307.06|305.06|307.27|305.27|307.06|305.06|0
1643650010000|2022-01-31 17:26:50|306.85|304.85|306.42|304.42|306.85|304.85|306.21|304.21|0
1643650020000|2022-01-31 17:27:00|306.21|304.21|305.79|303.79|306.42|304.42|305.79|303.79|0
1643650030000|2022-01-31 17:27:10|306|304|305.58|303.58|306|304|305.58|303.58|0
1643650040000|2022-01-31 17:27:20|306|304|305.58|303.58|306|304|305.58|303.58|0
1643650050000|2022-01-31 17:27:30|305.79|303.79|305.79|303.79|305.79|303.79|305.58|303.58|0
1643650060000|2022-01-31 17:27:40|305.58|303.58|305.79|303.79|305.79|303.79|305.58|303.58|0
1643650070000|2022-01-31 17:27:50|305.58|303.58|305.16|303.16|305.79|303.79|305.16|303.16|0
1643650080000|2022-01-31 17:28:00|305.37|303.37|306.21|304.21|306.21|304.21|305.37|303.37|0
1643650090000|2022-01-31 17:28:10|305.58|303.58|305.37|303.37|305.79|303.79|305.37|303.37|0
1643650100000|2022-01-31 17:28:20|305.27|303.27|305.37|303.37|305.37|303.37|305.16|303.16|0
1643650110000|2022-01-31 17:28:30|305.16|303.16|305.37|303.37|305.37|303.37|304.95|302.95|0
1643650120000|2022-01-31 17:28:40|305.27|303.27|304.33|302.33|305.27|303.27|304.33|302.33|0
1643650130000|2022-01-31 17:28:50|304.32|302.32|304.32|302.32|304.53|302.53|304.32|302.32|0
1643650140000|2022-01-31 17:29:00|304.43|302.43|304.53|302.53|304.74|302.74|304.43|302.43|0
1643650150000|2022-01-31 17:29:10|304.32|302.32|304.95|302.95|304.95|302.95|304.32|302.32|0
1643650160000|2022-01-31 17:29:20|304.74|302.74|304.12|302.12|304.74|302.74|304.12|302.12|0
1643650170000|2022-01-31 17:29:30|304.32|302.32|304.32|302.32|304.32|302.32|304.22|302.22|0
1643650180000|2022-01-31 17:29:40|304.53|302.53|304.32|302.32|304.53|302.53|304.32|302.32|0
1643650190000|2022-01-31 17:29:50|304.53|302.53|304.95|302.95|304.95|302.95|304.53|302.53|0
1643650200000|2022-01-31 17:30:00|304.53|302.53|304.11|302.11|304.53|302.53|303.91|301.91|0
1643650210000|2022-01-31 17:30:10|304.32|302.32|303.49|301.49|304.32|302.32|303.49|301.49|0
1643650220000|2022-01-31 17:30:20|303.7|301.7|303.7|301.7|303.7|301.7|303.49|301.49|0
1643650230000|2022-01-31 17:30:30|303.91|301.91|303.39|301.39|303.91|301.91|303.28|301.28|0
1643650240000|2022-01-31 17:30:40|303.28|301.28|303.07|301.07|303.28|301.28|303.07|301.07|0
1643650250000|2022-01-31 17:30:50|303.28|301.28|303.59|301.59|303.7|301.7|303.28|301.28|0
1643650260000|2022-01-31 17:31:00|303.7|301.7|303.7|301.7|303.9|301.9|303.7|301.7|0
1643650270000|2022-01-31 17:31:10|303.39|301.39|303.49|301.49|303.49|301.49|303.18|301.18|0
1643650280000|2022-01-31 17:31:20|303.28|301.28|303.7|301.7|303.7|301.7|303.28|301.28|0
1643650290000|2022-01-31 17:31:30|303.39|301.39|303.28|301.28|303.39|301.39|303.28|301.28|0
1643650300000|2022-01-31 17:31:40|303.07|301.07|303.07|301.07|303.07|301.07|302.65|300.65|0
1643650310000|2022-01-31 17:31:50|303.28|301.28|303.28|301.28|303.28|301.28|303.28|301.28|0
1643650320000|2022-01-31 17:32:00|303.69|301.69|303.49|301.49|303.69|301.69|303.49|301.49|0
1643650330000|2022-01-31 17:32:10|303.69|301.69|303.07|301.07|303.69|301.69|303.07|301.07|0
1643650340000|2022-01-31 17:32:20|303.49|301.49|303.49|301.49|303.69|301.69|303.49|301.49|0
1643650350000|2022-01-31 17:32:30|303.28|301.28|303.28|301.28|303.28|301.28|303.07|301.07|0
1643650360000|2022-01-31 17:32:40|303.69|301.69|304.95|302.95|304.95|302.95|303.69|301.69|0
1643650370000|2022-01-31 17:32:50|305.79|303.79|305.37|303.37|305.79|303.79|305.37|303.37|0
1643650380000|2022-01-31 17:33:00|305.16|303.16|306.63|304.63|306.63|304.63|305.16|303.16|0
1643650390000|2022-01-31 17:33:10|306.42|304.42|306|304|306.42|304.42|306|304|0
1643650400000|2022-01-31 17:33:20|305.79|303.79|306|304|306|304|305.79|303.79|0
1643650410000|2022-01-31 17:33:30|306.42|304.42|307.26|305.26|307.26|305.26|306.21|304.21|0
1643650420000|2022-01-31 17:33:40|306.84|304.84|307.47|305.47|307.47|305.47|306.84|304.84|0
1643650430000|2022-01-31 17:33:50|307.68|305.68|308.53|306.53|308.53|306.53|307.47|305.47|0
1643650440000|2022-01-31 17:34:00|308.1|306.1|307.68|305.68|308.1|306.1|307.47|305.47|0
1643650450000|2022-01-31 17:34:10|307.89|305.89|307.68|305.68|307.89|305.89|307.68|305.68|0
1643650460000|2022-01-31 17:34:20|307.47|305.47|308.53|306.53|308.53|306.53|307.47|305.47|0
1643650470000|2022-01-31 17:34:30|308.64|306.64|307.47|305.47|308.64|306.64|307.47|305.47|0
1643650480000|2022-01-31 17:34:40|307.68|305.68|308.1|306.1|308.1|306.1|307.68|305.68|0
1643650490000|2022-01-31 17:34:50|307.89|305.89|307.68|305.68|307.89|305.89|307.68|305.68|0
1643650500000|2022-01-31 17:35:00|307.47|305.47|306.63|304.63|307.47|305.47|306.63|304.63|0
1643650510000|2022-01-31 17:35:10|306.42|304.42|307.47|305.47|307.47|305.47|306.42|304.42|0
1643650520000|2022-01-31 17:35:20|308.42|306.42|307.47|305.47|308.53|306.53|307.47|305.47|0
1643650530000|2022-01-31 17:35:30|307.26|305.26|306.21|304.21|307.26|305.26|306.21|304.21|0
1643650540000|2022-01-31 17:35:40|306.42|304.42|306|304|306.42|304.42|306|304|0
1643650550000|2022-01-31 17:35:50|305.9|303.9|305.58|303.58|305.9|303.9|305.58|303.58|0
1643650560000|2022-01-31 17:36:00|305.37|303.37|306.53|304.53|306.53|304.53|305.37|303.37|0
1643650570000|2022-01-31 17:36:10|306.63|304.63|306.42|304.42|306.84|304.84|306.42|304.42|0
1643650580000|2022-01-31 17:36:20|306.21|304.21|305.9|303.9|306.21|304.21|305.9|303.9|0
1643650590000|2022-01-31 17:36:30|306|304|306.42|304.42|306.42|304.42|306|304|0
1643650600000|2022-01-31 17:36:40|306.84|304.84|306.63|304.63|306.84|304.84|306.63|304.63|0
1643650610000|2022-01-31 17:36:50|306.21|304.21|306.84|304.84|306.84|304.84|306.21|304.21|0
1643650620000|2022-01-31 17:37:00|306.95|304.95|306|304|306.95|304.95|305.79|303.79|0
1643650630000|2022-01-31 17:37:10|305.79|303.79|305.69|303.69|305.79|303.79|305.58|303.58|0
1643650640000|2022-01-31 17:37:20|305.79|303.79|305.79|303.79|305.79|303.79|305.79|303.79|0
1643650650000|2022-01-31 17:37:30|305.37|303.37|305.16|303.16|305.37|303.37|305.16|303.16|0
1643650660000|2022-01-31 17:37:40|305.37|303.37|305.16|303.16|305.37|303.37|305.16|303.16|0
1643650670000|2022-01-31 17:37:50|305.37|303.37|305.37|303.37|305.37|303.37|305.16|303.16|0
1643650680000|2022-01-31 17:38:00|305.27|303.27|305.58|303.58|305.69|303.69|305.27|303.27|0
1643650690000|2022-01-31 17:38:10|306|304|305.9|303.9|306|304|305.9|303.9|0
1643650700000|2022-01-31 17:38:20|305.48|303.48|305.58|303.58|305.58|303.58|305.16|303.16|0
1643650710000|2022-01-31 17:38:30|305.69|303.69|305.37|303.37|305.69|303.69|305.37|303.37|0
1643650720000|2022-01-31 17:38:40|305.58|303.58|304.95|302.95|305.58|303.58|304.95|302.95|0
1643650730000|2022-01-31 17:38:50|304.74|302.74|305.37|303.37|305.37|303.37|304.74|302.74|0
1643650740000|2022-01-31 17:39:00|305.16|303.16|303.69|301.69|305.16|303.16|303.69|301.69|0
1643650750000|2022-01-31 17:39:10|303.9|301.9|304.11|302.11|304.11|302.11|303.9|301.9|0
1643650760000|2022-01-31 17:39:20|303.9|301.9|304.11|302.11|304.11|302.11|303.9|301.9|0
1643650770000|2022-01-31 17:39:30|303.9|301.9|303.9|301.9|303.9|301.9|303.69|301.69|0
1643650780000|2022-01-31 17:39:40|304.11|302.11|304.32|302.32|304.32|302.32|303.9|301.9|0
1643650790000|2022-01-31 17:39:50|303.9|301.9|303.9|301.9|303.9|301.9|303.9|301.9|0
1643650800000|2022-01-31 17:40:00|303.8|301.8|305.16|303.16|305.16|303.16|303.8|301.8|0
1643650810000|2022-01-31 17:40:10|304.95|302.95|304.74|302.74|304.95|302.95|304.32|302.32|0
1643650820000|2022-01-31 17:40:20|304.32|302.32|304.95|302.95|304.95|302.95|304.11|302.11|0
1643650830000|2022-01-31 17:40:30|304.32|302.32|304.32|302.32|304.95|302.95|304.32|302.32|0
1643650840000|2022-01-31 17:40:40|304.11|302.11|304.11|302.11|304.11|302.11|304.11|302.11|0
1643650850000|2022-01-31 17:40:50|303.9|301.9|303.48|301.48|303.9|301.9|303.48|301.48|0
1643650860000|2022-01-31 17:41:00|303.69|301.69|303.48|301.48|303.69|301.69|303.48|301.48|0
1643650870000|2022-01-31 17:41:10|303.69|301.69|303.48|301.48|303.9|301.9|303.48|301.48|0
1643650880000|2022-01-31 17:41:20|303.06|301.06|302.64|300.64|303.06|301.06|302.64|300.64|0
1643650890000|2022-01-31 17:41:30|302.85|300.85|302.64|300.64|302.85|300.85|302.64|300.64|0
1643650900000|2022-01-31 17:41:40|302.85|300.85|303.06|301.06|303.06|301.06|302.85|300.85|0
1643650910000|2022-01-31 17:41:50|302.96|300.96|303.06|301.06|303.06|301.06|302.96|300.96|0
1643650920000|2022-01-31 17:42:00|303.48|301.48|303.9|301.9|303.9|301.9|303.48|301.48|0
1643650930000|2022-01-31 17:42:10|303.69|301.69|304.74|302.74|304.74|302.74|303.69|301.69|0
1643650940000|2022-01-31 17:42:20|304.32|302.32|304.11|302.11|304.32|302.32|304.11|302.11|0
1643650950000|2022-01-31 17:42:30|303.69|301.69|304.11|302.11|304.11|302.11|303.69|301.69|0
1643650960000|2022-01-31 17:42:40|303.9|301.9|303.48|301.48|303.9|301.9|303.48|301.48|0
1643650970000|2022-01-31 17:42:50|303.27|301.27|303.06|301.06|303.27|301.27|303.06|301.06|0
1643650980000|2022-01-31 17:43:00|302.96|300.96|303.48|301.48|303.48|301.48|302.96|300.96|0
1643650990000|2022-01-31 17:43:10|303.69|301.69|303.69|301.69|304.11|302.11|303.69|301.69|0
1643651000000|2022-01-31 17:43:20|303.48|301.48|303.27|301.27|303.69|301.69|303.27|301.27|0
1643651010000|2022-01-31 17:43:30|303.06|301.06|303.06|301.06|303.27|301.27|303.06|301.06|0
1643651020000|2022-01-31 17:43:40|302.85|300.85|303.69|301.69|303.69|301.69|302.85|300.85|0
1643651030000|2022-01-31 17:43:50|303.9|301.9|303.8|301.8|303.9|301.9|303.8|301.8|0
1643651040000|2022-01-31 17:44:00|303.48|301.48|303.27|301.27|303.48|301.48|303.06|301.06|0
1643651050000|2022-01-31 17:44:10|302.85|300.85|302.64|300.64|302.85|300.85|302.01|300.01|0
1643651060000|2022-01-31 17:44:20|303.06|301.06|303.48|301.48|303.48|301.48|302.85|300.85|0
1643651070000|2022-01-31 17:44:30|304.11|302.11|304.11|302.11|304.32|302.32|304.11|302.11|0
1643651080000|2022-01-31 17:44:40|304.53|302.53|304.53|302.53|304.53|302.53|304.32|302.32|0
1643651090000|2022-01-31 17:44:50|304.74|302.74|304.11|302.11|304.74|302.74|304.11|302.11|0
1643651100000|2022-01-31 17:45:00|303.69|301.69|303.48|301.48|303.69|301.69|303.48|301.48|0
1643651110000|2022-01-31 17:45:10|303.27|301.27|303.27|301.27|303.48|301.48|303.27|301.27|0
1643651120000|2022-01-31 17:45:20|303.06|301.06|303.06|301.06|303.27|301.27|303.06|301.06|0
1643651130000|2022-01-31 17:45:30|302.96|300.96|302.43|300.43|302.96|300.96|302.22|300.22|0
1643651140000|2022-01-31 17:45:40|302.64|300.64|301.81|299.81|302.64|300.64|301.81|299.81|0
1643651150000|2022-01-31 17:45:50|301.6|299.6|301.39|299.39|301.6|299.6|301.39|299.39|0
1643651160000|2022-01-31 17:46:00|301.6|299.6|302.01|300.01|302.22|300.22|301.6|299.6|0
1643651170000|2022-01-31 17:46:10|302.22|300.22|302.01|300.01|302.43|300.43|302.01|300.01|0
1643651180000|2022-01-31 17:46:20|302.22|300.22|302.12|300.12|302.22|300.22|301.91|299.91|0
1643651190000|2022-01-31 17:46:30|302.22|300.22|301.18|299.18|302.22|300.22|301.18|299.18|0
1643651200000|2022-01-31 17:46:40|301.39|299.39|301.18|299.18|301.39|299.39|301.18|299.18|0
1643651210000|2022-01-31 17:46:50|301.39|299.39|301.18|299.18|301.39|299.39|300.97|298.97|0
1643651220000|2022-01-31 17:47:00|301.6|299.6|301.18|299.18|301.6|299.6|301.18|299.18|0
1643651230000|2022-01-31 17:47:10|301.39|299.39|301.18|299.18|301.5|299.5|301.18|299.18|0
1643651240000|2022-01-31 17:47:20|301.29|299.29|300.55|298.55|301.29|299.29|300.55|298.55|0
1643651250000|2022-01-31 17:47:30|300.34|298.34|300.13|298.13|300.34|298.34|299.93|297.93|0
1643651260000|2022-01-31 17:47:40|299.93|297.93|300.13|298.13|300.34|298.34|299.93|297.93|0
1643651270000|2022-01-31 17:47:50|300.34|298.34|300.03|298.03|300.34|298.34|300.03|298.03|0
1643651280000|2022-01-31 17:48:00|299.93|297.93|299.72|297.72|300.13|298.13|299.72|297.72|0
1643651290000|2022-01-31 17:48:10|299.51|297.51|298.88|296.88|299.51|297.51|298.88|296.88|0
1643651300000|2022-01-31 17:48:20|298.68|296.68|298.68|296.68|298.68|296.68|298.58|296.58|0
1643651310000|2022-01-31 17:48:30|298.88|296.88|298.68|296.68|298.88|296.88|298.68|296.68|0
1643651320000|2022-01-31 17:48:40|298.88|296.88|298.68|296.68|298.88|296.88|298.68|296.68|0
1643651330000|2022-01-31 17:48:50|298.88|296.88|298.47|296.47|298.88|296.88|298.47|296.47|0
1643651340000|2022-01-31 17:49:00|298.68|296.68|298.99|296.99|299.09|297.09|298.68|296.68|0
1643651350000|2022-01-31 17:49:10|298.78|296.78|298.68|296.68|298.78|296.78|298.68|296.68|0
1643651360000|2022-01-31 17:49:20|298.26|296.26|298.26|296.26|298.26|296.26|298.26|296.26|0
1643651370000|2022-01-31 17:49:30|298.47|296.47|298.47|296.47|298.47|296.47|298.47|296.47|0
1643651380000|2022-01-31 17:49:40|298.68|296.68|298.47|296.47|298.68|296.68|298.47|296.47|0
1643651390000|2022-01-31 17:49:50|298.26|296.26|297.84|295.84|298.26|296.26|297.84|295.84|0
1643651400000|2022-01-31 17:50:00|298.05|296.05|298.78|296.78|299.09|297.09|298.05|296.05|0
1643651410000|2022-01-31 17:50:10|298.88|296.88|298.88|296.88|299.09|297.09|298.88|296.88|0
1643651420000|2022-01-31 17:50:20|299.09|297.09|299.09|297.09|299.09|297.09|298.88|296.88|0
1643651430000|2022-01-31 17:50:30|299.51|297.51|299.72|297.72|299.72|297.72|299.3|297.3|0
1643651440000|2022-01-31 17:50:40|299.51|297.51|299.51|297.51|299.62|297.62|299.51|297.51|0
1643651450000|2022-01-31 17:50:50|299.3|297.3|299.09|297.09|299.3|297.3|298.99|296.99|0
1643651460000|2022-01-31 17:51:00|298.78|296.78|299.09|297.09|299.09|297.09|298.78|296.78|0
1643651470000|2022-01-31 17:51:10|298.88|296.88|298.88|296.88|298.88|296.88|298.67|296.67|0
1643651480000|2022-01-31 17:51:20|299.09|297.09|298.88|296.88|299.09|297.09|298.88|296.88|0
1643651490000|2022-01-31 17:51:30|298.67|296.67|299.3|297.3|299.3|297.3|298.67|296.67|0
1643651500000|2022-01-31 17:51:40|299.09|297.09|299.09|297.09|299.09|297.09|299.09|297.09|0
1643651510000|2022-01-31 17:51:50|299.3|297.3|300.34|298.34|300.34|298.34|299.3|297.3|0
1643651520000|2022-01-31 17:52:00|299.92|297.92|299.72|297.72|299.92|297.92|299.51|297.51|0
1643651530000|2022-01-31 17:52:10|299.51|297.51|299.51|297.51|299.72|297.72|299.51|297.51|0
1643651540000|2022-01-31 17:52:20|298.88|296.88|298.67|296.67|299.09|297.09|298.67|296.67|0
1643651550000|2022-01-31 17:52:30|298.88|296.88|298.47|296.47|298.88|296.88|298.47|296.47|0
1643651560000|2022-01-31 17:52:40|298.57|296.57|298.67|296.67|298.67|296.67|298.47|296.47|0
1643651570000|2022-01-31 17:52:50|298.57|296.57|298.67|296.67|298.67|296.67|298.47|296.47|0
1643651580000|2022-01-31 17:53:00|298.47|296.47|297.84|295.84|298.47|296.47|297.84|295.84|0
1643651590000|2022-01-31 17:53:10|297.43|295.43|297.12|295.12|297.43|295.43|297.01|295.01|0
1643651600000|2022-01-31 17:53:20|297.22|295.22|298.05|296.05|298.05|296.05|297.22|295.22|0
1643651610000|2022-01-31 17:53:30|297.84|295.84|297.63|295.63|297.84|295.84|297.43|295.43|0
1643651620000|2022-01-31 17:53:40|297.84|295.84|298.05|296.05|298.05|296.05|297.84|295.84|0
1643651630000|2022-01-31 17:53:50|297.63|295.63|297.63|295.63|297.84|295.84|297.63|295.63|0
1643651640000|2022-01-31 17:54:00|297.84|295.84|297.22|295.22|298.05|296.05|297.22|295.22|0
1643651650000|2022-01-31 17:54:10|297.63|295.63|297.63|295.63|297.63|295.63|297.43|295.43|0
1643651660000|2022-01-31 17:54:20|297.43|295.43|297.43|295.43|297.43|295.43|297.43|295.43|0
1643651670000|2022-01-31 17:54:30|297.22|295.22|297.22|295.22|297.22|295.22|297.22|295.22|0
1643651680000|2022-01-31 17:54:40|297.01|295.01|297.01|295.01|297.01|295.01|297.01|295.01|0
1643651690000|2022-01-31 17:54:50|297.22|295.22|297.22|295.22|297.43|295.43|297.22|295.22|0
1643651700000|2022-01-31 17:55:00|297.01|295.01|296.8|294.8|297.01|295.01|296.8|294.8|0
1643651710000|2022-01-31 17:55:10|297.22|295.22|297.01|295.01|297.22|295.22|296.8|294.8|0
1643651720000|2022-01-31 17:55:20|296.91|294.91|296.59|294.59|296.91|294.91|296.59|294.59|0
1643651730000|2022-01-31 17:55:30|296.39|294.39|296.8|294.8|296.8|294.8|296.39|294.39|0
1643651740000|2022-01-31 17:55:40|296.59|294.59|296.59|294.59|296.59|294.59|296.59|294.59|0
1643651750000|2022-01-31 17:55:50|296.8|294.8|296.59|294.59|296.8|294.8|296.59|294.59|0
1643651760000|2022-01-31 17:56:00|296.39|294.39|296.59|294.59|296.59|294.59|296.39|294.39|0
1643651770000|2022-01-31 17:56:10|296.8|294.8|296.8|294.8|297.01|295.01|296.8|294.8|0
1643651780000|2022-01-31 17:56:20|296.49|294.49|296.39|294.39|296.49|294.49|296.39|294.39|0
1643651790000|2022-01-31 17:56:30|296.18|294.18|296.18|294.18|296.39|294.39|295.97|293.97|0
1643651800000|2022-01-31 17:56:40|295.97|293.97|295.35|293.35|295.97|293.97|295.35|293.35|0
1643651810000|2022-01-31 17:56:50|294.94|292.94|295.14|293.14|295.35|293.35|294.94|292.94|0
1643651820000|2022-01-31 17:57:00|295.35|293.35|295.46|293.46|295.46|293.46|295.35|293.35|0
1643651830000|2022-01-31 17:57:10|295.56|293.56|295.97|293.97|295.97|293.97|295.56|293.56|0
1643651840000|2022-01-31 17:57:20|295.76|293.76|296.18|294.18|296.18|294.18|295.56|293.56|0
1643651850000|2022-01-31 17:57:30|296.8|294.8|296.8|294.8|296.8|294.8|296.39|294.39|0
1643651860000|2022-01-31 17:57:40|296.39|294.39|296.59|294.59|296.8|294.8|296.39|294.39|0
1643651870000|2022-01-31 17:57:50|296.49|294.49|296.49|294.49|296.49|294.49|296.49|294.49|0
1643651880000|2022-01-31 17:58:00|295.97|293.97|296.18|294.18|296.18|294.18|295.97|293.97|0
1643651890000|2022-01-31 17:58:10|295.97|293.97|296.7|294.7|296.7|294.7|295.97|293.97|0
1643651900000|2022-01-31 17:58:20|296.59|294.59|297.63|295.63|297.63|295.63|296.59|294.59|0
1643651910000|2022-01-31 17:58:30|297.42|295.42|297.42|295.42|297.42|295.42|297.22|295.22|0
1643651920000|2022-01-31 17:58:40|297.01|295.01|296.8|294.8|297.01|295.01|296.8|294.8|0
1643651930000|2022-01-31 17:58:50|296.91|294.91|296.39|294.39|296.91|294.91|296.39|294.39|0
1643651940000|2022-01-31 17:59:00|296.18|294.18|296.18|294.18|296.29|294.29|296.18|294.18|0
1643651950000|2022-01-31 17:59:10|295.97|293.97|296.18|294.18|296.39|294.39|295.97|293.97|0
1643651960000|2022-01-31 17:59:20|296.08|294.08|296.08|294.08|296.18|294.18|295.97|293.97|0
1643651970000|2022-01-31 17:59:30|296.39|294.39|296.39|294.39|296.39|294.39|296.39|294.39|0
1643651980000|2022-01-31 17:59:40|296.59|294.59|296.29|294.29|296.59|294.59|296.29|294.29|0
1643651990000|2022-01-31 17:59:50|296.18|294.18|296.39|294.39|296.39|294.39|296.18|294.18|0
1643652000000|2022-01-31 18:00:00|296.59|294.59|298.25|296.25|298.25|296.25|296.59|294.59|0
1643652010000|2022-01-31 18:00:10|298.36|296.36|297.63|295.63|298.46|296.46|297.63|295.63|0
1643652020000|2022-01-31 18:00:20|297.84|295.84|298.46|296.46|298.46|296.46|297.84|295.84|0
1643652030000|2022-01-31 18:00:30|298.25|296.25|299.29|297.29|299.29|297.29|298.25|296.25|0
1643652040000|2022-01-31 18:00:40|299.09|297.09|298.36|296.36|299.09|297.09|298.36|296.36|0
1643652050000|2022-01-31 18:00:50|298.88|296.88|299.09|297.09|299.29|297.29|298.88|296.88|0
1643652060000|2022-01-31 18:01:00|298.57|296.57|299.5|297.5|299.5|297.5|298.57|296.57|0
1643652070000|2022-01-31 18:01:10|299.71|297.71|299.71|297.71|300.13|298.13|299.71|297.71|0
1643652080000|2022-01-31 18:01:20|299.92|297.92|299.5|297.5|300.13|298.13|299.5|297.5|0
1643652090000|2022-01-31 18:01:30|299.09|297.09|299.09|297.09|299.09|297.09|299.09|297.09|0
1643652100000|2022-01-31 18:01:40|299.19|297.19|299.19|297.19|299.19|297.19|299.09|297.09|0
1643652110000|2022-01-31 18:01:50|298.88|296.88|299.5|297.5|299.5|297.5|298.88|296.88|0
1643652120000|2022-01-31 18:02:00|299.29|297.29|299.71|297.71|299.71|297.71|299.29|297.29|0
1643652130000|2022-01-31 18:02:10|299.92|297.92|300.96|298.96|300.96|298.96|299.92|297.92|0
1643652140000|2022-01-31 18:02:20|300.75|298.75|299.71|297.71|300.75|298.75|299.71|297.71|0
1643652150000|2022-01-31 18:02:30|299.5|297.5|299.29|297.29|299.5|297.5|299.29|297.29|0
1643652160000|2022-01-31 18:02:40|299.09|297.09|299.29|297.29|299.29|297.29|299.09|297.09|0
1643652170000|2022-01-31 18:02:50|299.71|297.71|299.29|297.29|299.71|297.71|299.29|297.29|0
1643652180000|2022-01-31 18:03:00|299.09|297.09|299.08|297.08|299.09|297.09|299.08|297.08|0
1643652190000|2022-01-31 18:03:10|298.88|296.88|299.71|297.71|299.71|297.71|298.88|296.88|0
1643652200000|2022-01-31 18:03:20|299.5|297.5|300.13|298.13|300.13|298.13|299.5|297.5|0
1643652210000|2022-01-31 18:03:30|299.92|297.92|299.29|297.29|299.92|297.92|299.29|297.29|0
1643652220000|2022-01-31 18:03:40|299.08|297.08|299.29|297.29|299.5|297.5|299.08|297.08|0
1643652230000|2022-01-31 18:03:50|299.71|297.71|299.29|297.29|299.71|297.71|299.29|297.29|0
1643652240000|2022-01-31 18:04:00|299.5|297.5|299.29|297.29|299.5|297.5|299.29|297.29|0
1643652250000|2022-01-31 18:04:10|299.08|297.08|299.5|297.5|299.5|297.5|299.08|297.08|0
1643652260000|2022-01-31 18:04:20|299.71|297.71|299.5|297.5|299.71|297.71|299.5|297.5|0
1643652270000|2022-01-31 18:04:30|299.92|297.92|299.71|297.71|299.92|297.92|299.71|297.71|0
1643652280000|2022-01-31 18:04:40|299.92|297.92|299.71|297.71|299.92|297.92|299.71|297.71|0
1643652290000|2022-01-31 18:04:50|299.92|297.92|299.5|297.5|300.03|298.03|299.5|297.5|0
1643652300000|2022-01-31 18:05:00|299.29|297.29|300.54|298.54|300.54|298.54|299.29|297.29|0
1643652310000|2022-01-31 18:05:10|300.33|298.33|299.92|297.92|300.33|298.33|299.92|297.92|0
1643652320000|2022-01-31 18:05:20|299.71|297.71|299.71|297.71|299.71|297.71|299.5|297.5|0
1643652330000|2022-01-31 18:05:30|299.82|297.82|299.92|297.92|299.92|297.92|299.82|297.82|0
1643652340000|2022-01-31 18:05:40|299.82|297.82|300.13|298.13|300.13|298.13|299.82|297.82|0
1643652350000|2022-01-31 18:05:50|299.92|297.92|299.92|297.92|300.13|298.13|299.92|297.92|0
1643652360000|2022-01-31 18:06:00|300.13|298.13|300.03|298.03|300.13|298.13|300.03|298.03|0
1643652370000|2022-01-31 18:06:10|300.13|298.13|300.13|298.13|300.33|298.33|300.13|298.13|0
1643652380000|2022-01-31 18:06:20|299.71|297.71|298.46|296.46|299.71|297.71|298.46|296.46|0
1643652390000|2022-01-31 18:06:30|298.67|296.67|298.25|296.25|298.88|296.88|298.25|296.25|0
1643652400000|2022-01-31 18:06:40|298.04|296.04|297.63|295.63|298.04|296.04|297.42|295.42|0
1643652410000|2022-01-31 18:06:50|298.04|296.04|298.25|296.25|298.25|296.25|298.04|296.04|0
1643652420000|2022-01-31 18:07:00|298.46|296.46|298.46|296.46|298.46|296.46|298.25|296.25|0
1643652430000|2022-01-31 18:07:10|298.36|296.36|298.04|296.04|298.36|296.36|298.04|296.04|0
1643652440000|2022-01-31 18:07:20|298.25|296.25|298.36|296.36|298.46|296.46|298.25|296.25|0
1643652450000|2022-01-31 18:07:30|298.67|296.67|298.67|296.67|298.87|296.87|298.67|296.67|0
1643652460000|2022-01-31 18:07:40|298.46|296.46|298.46|296.46|298.46|296.46|298.25|296.25|0
1643652470000|2022-01-31 18:07:50|298.15|296.15|298.04|296.04|298.15|296.15|298.04|296.04|0
1643652480000|2022-01-31 18:08:00|298.25|296.25|298.67|296.67|298.67|296.67|298.25|296.25|0
1643652490000|2022-01-31 18:08:10|298.77|296.77|299.08|297.08|299.08|297.08|298.67|296.67|0
1643652500000|2022-01-31 18:08:20|299.29|297.29|298.67|296.67|299.29|297.29|298.67|296.67|0
1643652510000|2022-01-31 18:08:30|298.77|296.77|298.67|296.67|298.98|296.98|298.67|296.67|0
1643652520000|2022-01-31 18:08:40|298.87|296.87|299.08|297.08|299.08|297.08|298.87|296.87|0
1643652530000|2022-01-31 18:08:50|298.87|296.87|298.87|296.87|298.87|296.87|298.87|296.87|0
1643652540000|2022-01-31 18:09:00|298.77|296.77|298.67|296.67|298.77|296.77|298.67|296.67|0
1643652550000|2022-01-31 18:09:10|298.46|296.46|298.67|296.67|298.87|296.87|298.46|296.46|0
1643652560000|2022-01-31 18:09:20|298.87|296.87|298.67|296.67|299.08|297.08|298.67|296.67|0
1643652570000|2022-01-31 18:09:30|298.87|296.87|298.67|296.67|298.87|296.87|298.67|296.67|0
1643652580000|2022-01-31 18:09:40|298.46|296.46|298.46|296.46|298.57|296.57|298.46|296.46|0
1643652590000|2022-01-31 18:09:50|298.67|296.67|298.46|296.46|298.87|296.87|298.46|296.46|0
1643652600000|2022-01-31 18:10:00|298.67|296.67|298.04|296.04|298.67|296.67|297.94|295.94|0
1643652610000|2022-01-31 18:10:10|298.25|296.25|299.19|297.19|299.19|297.19|298.25|296.25|0
1643652620000|2022-01-31 18:10:20|299.5|297.5|299.71|297.71|299.91|297.91|299.5|297.5|0
1643652630000|2022-01-31 18:10:30|300.12|298.12|300.33|298.33|300.33|298.33|299.91|297.91|0
1643652640000|2022-01-31 18:10:40|300.54|298.54|300.44|298.44|300.54|298.54|300.33|298.33|0
1643652650000|2022-01-31 18:10:50|300.33|298.33|300.75|298.75|300.75|298.75|300.33|298.33|0
1643652660000|2022-01-31 18:11:00|300.96|298.96|300.75|298.75|300.96|298.96|300.75|298.75|0
1643652670000|2022-01-31 18:11:10|301.17|299.17|302.21|300.21|302.21|300.21|301.17|299.17|0
1643652680000|2022-01-31 18:11:20|301.58|299.58|300.33|298.33|301.58|299.58|300.33|298.33|0
1643652690000|2022-01-31 18:11:30|299.71|297.71|300.12|298.12|300.12|298.12|299.71|297.71|0
1643652700000|2022-01-31 18:11:40|300.33|298.33|300.54|298.54|300.75|298.75|300.33|298.33|0
1643652710000|2022-01-31 18:11:50|300.33|298.33|300.12|298.12|300.33|298.33|300.12|298.12|0
1643652720000|2022-01-31 18:12:00|300.23|298.23|300.86|298.86|300.86|298.86|300.12|298.12|0
1643652730000|2022-01-31 18:12:10|300.54|298.54|300.12|298.12|300.54|298.54|300.12|298.12|0
1643652740000|2022-01-31 18:12:20|299.71|297.71|299.5|297.5|299.91|297.91|299.5|297.5|0
1643652750000|2022-01-31 18:12:30|299.71|297.71|300.33|298.33|300.33|298.33|299.71|297.71|0
1643652760000|2022-01-31 18:12:40|300.02|298.02|300.33|298.33|300.33|298.33|300.02|298.02|0
1643652770000|2022-01-31 18:12:50|300.02|298.02|299.7|297.7|300.12|298.12|299.7|297.7|0
1643652780000|2022-01-31 18:13:00|299.6|297.6|298.66|296.66|299.6|297.6|298.66|296.66|0
1643652790000|2022-01-31 18:13:10|298.87|296.87|298.46|296.46|298.87|296.87|298.46|296.46|0
1643652800000|2022-01-31 18:13:20|298.66|296.66|299.91|297.91|299.91|297.91|298.66|296.66|0
1643652810000|2022-01-31 18:13:30|300.12|298.12|299.7|297.7|300.12|298.12|299.7|297.7|0
1643652820000|2022-01-31 18:13:40|299.91|297.91|299.91|297.91|299.91|297.91|299.7|297.7|0
1643652830000|2022-01-31 18:13:50|299.7|297.7|299.81|297.81|299.81|297.81|299.7|297.7|0
1643652840000|2022-01-31 18:14:00|299.7|297.7|300.33|298.33|300.33|298.33|299.7|297.7|0
1643652850000|2022-01-31 18:14:10|300.54|298.54|300.33|298.33|300.54|298.54|300.12|298.12|0
1643652860000|2022-01-31 18:14:20|300.54|298.54|300.33|298.33|300.54|298.54|300.12|298.12|0
1643652870000|2022-01-31 18:14:30|300.44|298.44|300.33|298.33|300.54|298.54|300.33|298.33|0
1643652880000|2022-01-31 18:14:40|300.54|298.54|300.12|298.12|300.54|298.54|300.12|298.12|0
1643652890000|2022-01-31 18:14:50|299.91|297.91|299.7|297.7|299.91|297.91|299.7|297.7|0
1643652900000|2022-01-31 18:15:00|298.04|296.04|298.45|296.45|298.45|296.45|297.62|295.62|0
1643652910000|2022-01-31 18:15:10|298.66|296.66|299.5|297.5|299.5|297.5|298.66|296.66|0
1643652920000|2022-01-31 18:15:20|299.19|297.19|299.08|297.08|299.29|297.29|299.08|297.08|0
1643652930000|2022-01-31 18:15:30|299.29|297.29|299.5|297.5|299.5|297.5|299.29|297.29|0
1643652940000|2022-01-31 18:15:40|300.12|298.12|300.12|298.12|300.12|298.12|299.91|297.91|0
1643652950000|2022-01-31 18:15:50|300.75|298.75|300.12|298.12|300.75|298.75|300.02|298.02|0
1643652960000|2022-01-31 18:16:00|299.49|297.49|299.7|297.7|299.7|297.7|299.49|297.49|0
1643652970000|2022-01-31 18:16:10|299.49|297.49|299.29|297.29|299.49|297.49|299.08|297.08|0
1643652980000|2022-01-31 18:16:20|298.87|296.87|298.87|296.87|299.08|297.08|298.87|296.87|0
1643652990000|2022-01-31 18:16:30|298.66|296.66|298.66|296.66|298.66|296.66|298.66|296.66|0
1643653000000|2022-01-31 18:16:40|298.45|296.45|298.25|296.25|298.45|296.45|298.25|296.25|0
1643653010000|2022-01-31 18:16:50|298.04|296.04|298.04|296.04|298.15|296.15|297.83|295.83|0
1643653020000|2022-01-31 18:17:00|298.15|296.15|298.04|296.04|298.15|296.15|297.83|295.83|0
1643653030000|2022-01-31 18:17:10|297.94|295.94|297.21|295.21|297.94|295.94|297.21|295.21|0
1643653040000|2022-01-31 18:17:20|296.79|294.79|296.58|294.58|297|295|296.58|294.58|0
1643653050000|2022-01-31 18:17:30|296.79|294.79|296.79|294.79|297|295|296.58|294.58|0
1643653060000|2022-01-31 18:17:40|296.58|294.58|296.48|294.48|296.58|294.58|296.38|294.38|0
1643653070000|2022-01-31 18:17:50|296.58|294.58|296.38|294.38|296.58|294.58|296.17|294.17|0
1643653080000|2022-01-31 18:18:00|296.79|294.79|296.58|294.58|296.79|294.79|296.38|294.38|0
1643653090000|2022-01-31 18:18:10|296.79|294.79|297.62|295.62|297.62|295.62|296.79|294.79|0
1643653100000|2022-01-31 18:18:20|297.83|295.83|297.21|295.21|297.83|295.83|297.21|295.21|0
1643653110000|2022-01-31 18:18:30|297.83|295.83|297.62|295.62|297.83|295.83|297.41|295.41|0
1643653120000|2022-01-31 18:18:40|297|295|297.21|295.21|297.21|295.21|297|295|0
1643653130000|2022-01-31 18:18:50|297|295|297.62|295.62|297.62|295.62|297|295|0
1643653140000|2022-01-31 18:19:00|297.41|295.41|297.41|295.41|297.41|295.41|297.31|295.31|0
1643653150000|2022-01-31 18:19:10|297.62|295.62|297.62|295.62|297.62|295.62|297.41|295.41|0
1643653160000|2022-01-31 18:19:20|297|295|296.37|294.37|297|295|296.37|294.37|0
1643653170000|2022-01-31 18:19:30|296.28|294.28|296.37|294.37|296.37|294.37|296.28|294.28|0
1643653180000|2022-01-31 18:19:40|296.17|294.17|296.37|294.37|296.58|294.58|296.17|294.17|0
1643653190000|2022-01-31 18:19:50|296.58|294.58|296.37|294.37|296.58|294.58|296.37|294.37|0
1643653200000|2022-01-31 18:20:00|295.96|293.96|297|295|297|295|295.96|293.96|0
1643653210000|2022-01-31 18:20:10|296.37|294.37|295.96|293.96|296.37|294.37|295.96|293.96|0
1643653220000|2022-01-31 18:20:20|296.17|294.17|296.37|294.37|296.37|294.37|296.17|294.17|0
1643653230000|2022-01-31 18:20:30|296.27|294.27|295.96|293.96|296.27|294.27|295.96|293.96|0
1643653240000|2022-01-31 18:20:40|296.37|294.37|296.37|294.37|296.58|294.58|296.37|294.37|0
1643653250000|2022-01-31 18:20:50|296.27|294.27|296.37|294.37|296.37|294.37|296.27|294.27|0
1643653260000|2022-01-31 18:21:00|296.58|294.58|295.96|293.96|296.58|294.58|295.96|293.96|0
1643653270000|2022-01-31 18:21:10|296.17|294.17|295.96|293.96|296.17|294.17|295.96|293.96|0
1643653280000|2022-01-31 18:21:20|296.17|294.17|296.17|294.17|296.17|294.17|296.17|294.17|0
1643653290000|2022-01-31 18:21:30|295.96|293.96|295.75|293.75|295.96|293.96|295.75|293.75|0
1643653300000|2022-01-31 18:21:40|295.86|293.86|295.75|293.75|295.96|293.96|295.75|293.75|0
1643653310000|2022-01-31 18:21:50|295.96|293.96|295.54|293.54|295.96|293.96|295.54|293.54|0
1643653320000|2022-01-31 18:22:00|295.75|293.75|295.75|293.75|295.96|293.96|295.75|293.75|0
1643653330000|2022-01-31 18:22:10|295.54|293.54|294.92|292.92|295.54|293.54|294.92|292.92|0
1643653340000|2022-01-31 18:22:20|295.13|293.13|295.34|293.34|295.34|293.34|295.13|293.13|0
1643653350000|2022-01-31 18:22:30|295.13|293.13|295.34|293.34|295.34|293.34|295.13|293.13|0
1643653360000|2022-01-31 18:22:40|295.54|293.54|295.34|293.34|295.54|293.54|295.34|293.34|0
1643653370000|2022-01-31 18:22:50|295.75|293.75|295.54|293.54|295.96|293.96|295.54|293.54|0
1643653380000|2022-01-31 18:23:00|295.65|293.65|296.79|294.79|296.79|294.79|295.65|293.65|0
1643653390000|2022-01-31 18:23:10|297|295|297.31|295.31|297.31|295.31|297|295|0
1643653400000|2022-01-31 18:23:20|297.1|295.1|297.2|295.2|297.2|295.2|297|295|0
1643653410000|2022-01-31 18:23:30|297|295|296.37|294.37|297|295|296.37|294.37|0
1643653420000|2022-01-31 18:23:40|296.17|294.17|296.37|294.37|296.37|294.37|295.75|293.75|0
1643653430000|2022-01-31 18:23:50|295.96|293.96|295.96|293.96|295.96|293.96|295.75|293.75|0
1643653440000|2022-01-31 18:24:00|296.27|294.27|295.75|293.75|296.27|294.27|295.75|293.75|0
1643653450000|2022-01-31 18:24:10|295.65|293.65|295.75|293.75|295.96|293.96|295.65|293.65|0
1643653460000|2022-01-31 18:24:20|295.54|293.54|295.54|293.54|295.54|293.54|295.54|293.54|0
1643653470000|2022-01-31 18:24:30|295.34|293.34|295.34|293.34|295.34|293.34|295.34|293.34|0
1643653480000|2022-01-31 18:24:40|295.54|293.54|295.54|293.54|295.54|293.54|295.54|293.54|0
1643653490000|2022-01-31 18:24:50|295.13|293.13|295.75|293.75|295.75|293.75|295.13|293.13|0
1643653500000|2022-01-31 18:25:00|295.54|293.54|296.16|294.16|296.16|294.16|295.54|293.54|0
1643653510000|2022-01-31 18:25:10|295.75|293.75|295.54|293.54|295.75|293.75|295.54|293.54|0
1643653520000|2022-01-31 18:25:20|295.34|293.34|294.92|292.92|295.34|293.34|294.92|292.92|0
1643653530000|2022-01-31 18:25:30|294.3|292.3|295.13|293.13|295.13|293.13|294.3|292.3|0
1643653540000|2022-01-31 18:25:40|295.54|293.54|295.96|293.96|295.96|293.96|295.54|293.54|0
1643653550000|2022-01-31 18:25:50|296.58|294.58|296.99|294.99|296.99|294.99|296.16|294.16|0
1643653560000|2022-01-31 18:26:00|296.79|294.79|297.2|295.2|297.2|295.2|296.58|294.58|0
1643653570000|2022-01-31 18:26:10|296.99|294.99|297.41|295.41|297.41|295.41|296.99|294.99|0
1643653580000|2022-01-31 18:26:20|297.2|295.2|297.41|295.41|297.41|295.41|297.2|295.2|0
1643653590000|2022-01-31 18:26:30|297.2|295.2|297.62|295.62|297.62|295.62|297.2|295.2|0
1643653600000|2022-01-31 18:26:40|297.82|295.82|298.45|296.45|298.45|296.45|297.82|295.82|0
1643653610000|2022-01-31 18:26:50|298.03|296.03|298.03|296.03|298.24|296.24|298.03|296.03|0
1643653620000|2022-01-31 18:27:00|298.14|296.14|298.03|296.03|298.14|296.14|298.03|296.03|0
1643653630000|2022-01-31 18:27:10|297.82|295.82|297.93|295.93|298.03|296.03|297.82|295.82|0
1643653640000|2022-01-31 18:27:20|297.52|295.52|297.41|295.41|297.82|295.82|297.41|295.41|0
1643653650000|2022-01-31 18:27:30|297.31|295.31|296.79|294.79|297.31|295.31|296.79|294.79|0
1643653660000|2022-01-31 18:27:40|296.99|294.99|297.1|295.1|297.1|295.1|296.99|294.99|0
1643653670000|2022-01-31 18:27:50|297.2|295.2|297.62|295.62|297.62|295.62|297.2|295.2|0
1643653680000|2022-01-31 18:28:00|297.82|295.82|298.03|296.03|298.14|296.14|297.82|295.82|0
1643653690000|2022-01-31 18:28:10|298.24|296.24|298.66|296.66|299.07|297.07|298.24|296.24|0
1643653700000|2022-01-31 18:28:20|298.86|296.86|297.93|295.93|298.86|296.86|297.93|295.93|0
1643653710000|2022-01-31 18:28:30|298.03|296.03|298.86|296.86|298.86|296.86|298.03|296.03|0
1643653720000|2022-01-31 18:28:40|298.66|296.66|299.07|297.07|299.07|297.07|298.66|296.66|0
1643653730000|2022-01-31 18:28:50|299.49|297.49|298.1|296.1|299.49|297.49|298.1|296.1|0
1643653740000|2022-01-31 18:29:00|297.47|295.47|297.47|295.47|297.68|295.68|297.47|295.47|0
1643653750000|2022-01-31 18:29:10|297.05|295.05|297.26|295.26|297.37|295.37|297.05|295.05|0
1643653760000|2022-01-31 18:29:20|296.85|294.85|297.26|295.26|297.26|295.26|296.85|294.85|0
1643653770000|2022-01-31 18:29:30|297.05|295.05|298.1|296.1|298.1|296.1|297.05|295.05|0
1643653780000|2022-01-31 18:29:40|298.73|296.73|299.15|297.15|299.36|297.36|298.73|296.73|0
1643653790000|2022-01-31 18:29:50|299.36|297.36|299.36|297.36|299.36|297.36|299.36|297.36|0
1643653800000|2022-01-31 18:30:00|299.05|297.05|298.31|296.31|299.05|297.05|298.1|296.1|0
1643653810000|2022-01-31 18:30:10|298.52|296.52|298.42|296.42|298.52|296.52|298.31|296.31|0
1643653820000|2022-01-31 18:30:20|298.1|296.1|297.88|295.88|298.1|296.1|297.88|295.88|0
1643653830000|2022-01-31 18:30:30|298.09|296.09|298.5|296.5|298.5|296.5|298.09|296.09|0
1643653840000|2022-01-31 18:30:40|298.3|296.3|297.73|295.73|298.3|296.3|297.52|295.52|0
1643653850000|2022-01-31 18:30:50|297.52|295.52|298.36|296.36|298.36|296.36|297.52|295.52|0
1643653860000|2022-01-31 18:31:00|298.78|296.78|299.62|297.62|299.83|297.83|298.78|296.78|0
1643653870000|2022-01-31 18:31:10|299.41|297.41|300.04|298.04|300.04|298.04|299.41|297.41|0
1643653880000|2022-01-31 18:31:20|300.25|298.25|300.46|298.46|300.67|298.67|300.25|298.25|0
1643653890000|2022-01-31 18:31:30|300.67|298.67|300.89|298.89|300.89|298.89|300.67|298.67|0
1643653900000|2022-01-31 18:31:40|300.25|298.25|300.25|298.25|300.46|298.46|300.25|298.25|0
1643653910000|2022-01-31 18:31:50|300.15|298.15|300.04|298.04|300.15|298.15|300.04|298.04|0
1643653920000|2022-01-31 18:32:00|300.25|298.25|299.94|297.94|300.25|298.25|299.83|297.83|0
1643653930000|2022-01-31 18:32:10|300.04|298.04|299.41|297.41|300.04|298.04|299.41|297.41|0
1643653940000|2022-01-31 18:32:20|299.62|297.62|299.62|297.62|299.83|297.83|299.62|297.62|0
1643653950000|2022-01-31 18:32:30|299.52|297.52|298.57|296.57|299.52|297.52|298.57|296.57|0
1643653960000|2022-01-31 18:32:40|298.36|296.36|298.78|296.78|298.78|296.78|298.36|296.36|0
1643653970000|2022-01-31 18:32:50|298.57|296.57|298.15|296.15|298.57|296.57|298.15|296.15|0
1643653980000|2022-01-31 18:33:00|297.94|295.94|298.15|296.15|298.15|296.15|297.94|295.94|0
1643653990000|2022-01-31 18:33:10|297.94|295.94|298.57|296.57|298.57|296.57|297.94|295.94|0
1643654000000|2022-01-31 18:33:20|298.36|296.36|298.15|296.15|298.36|296.36|298.15|296.15|0
1643654010000|2022-01-31 18:33:30|298.36|296.36|298.15|296.15|298.36|296.36|298.15|296.15|0
1643654020000|2022-01-31 18:33:40|298.05|296.05|298.15|296.15|298.15|296.15|298.05|296.05|0
1643654030000|2022-01-31 18:33:50|298.26|296.26|298.15|296.15|298.26|296.26|298.15|296.15|0
1643654040000|2022-01-31 18:34:00|297.73|295.73|298.78|296.78|298.78|296.78|297.73|295.73|0
1643654050000|2022-01-31 18:34:10|298.57|296.57|298.15|296.15|298.57|296.57|298.15|296.15|0
1643654060000|2022-01-31 18:34:20|298.36|296.36|298.36|296.36|298.36|296.36|298.36|296.36|0
1643654070000|2022-01-31 18:34:30|298.57|296.57|299.41|297.41|299.41|297.41|298.57|296.57|0
1643654080000|2022-01-31 18:34:40|299.83|297.83|300.04|298.04|300.04|298.04|299.2|297.2|0
1643654090000|2022-01-31 18:34:50|300.25|298.25|299.83|297.83|300.25|298.25|299.83|297.83|0
1643654100000|2022-01-31 18:35:00|299.31|297.31|300.04|298.04|300.04|298.04|299.31|297.31|0
1643654110000|2022-01-31 18:35:10|299.94|297.94|300.04|298.04|300.15|298.15|299.94|297.94|0
1643654120000|2022-01-31 18:35:20|299.83|297.83|300.25|298.25|300.25|298.25|299.83|297.83|0
1643654130000|2022-01-31 18:35:30|300.46|298.46|300.46|298.46|300.67|298.67|300.46|298.46|0
1643654140000|2022-01-31 18:35:40|300.25|298.25|300.88|298.88|300.88|298.88|300.25|298.25|0
1643654150000|2022-01-31 18:35:50|301.31|299.31|300.25|298.25|301.31|299.31|300.25|298.25|0
1643654160000|2022-01-31 18:36:00|299.83|297.83|299.62|297.62|299.83|297.83|299.62|297.62|0
1643654170000|2022-01-31 18:36:10|299.41|297.41|298.99|296.99|299.52|297.52|298.99|296.99|0
1643654180000|2022-01-31 18:36:20|299.1|297.1|299.41|297.41|299.41|297.41|299.1|297.1|0
1643654190000|2022-01-31 18:36:30|299.2|297.2|299.41|297.41|299.41|297.41|299.2|297.2|0
1643654200000|2022-01-31 18:36:40|299.73|297.73|299.2|297.2|299.73|297.73|299.2|297.2|0
1643654210000|2022-01-31 18:36:50|299.41|297.41|298.15|296.15|299.41|297.41|297.94|295.94|0
1643654220000|2022-01-31 18:37:00|298.36|296.36|298.15|296.15|298.36|296.36|297.94|295.94|0
1643654230000|2022-01-31 18:37:10|297.94|295.94|297.62|295.62|297.94|295.94|297.52|295.52|0
1643654240000|2022-01-31 18:37:20|297.73|295.73|297.1|295.1|297.73|295.73|297.1|295.1|0
1643654250000|2022-01-31 18:37:30|296.99|294.99|296.47|294.47|296.99|294.99|296.47|294.47|0
1643654260000|2022-01-31 18:37:40|296.37|294.37|296.26|294.26|296.57|294.57|296.26|294.26|0
1643654270000|2022-01-31 18:37:50|296.37|294.37|296.68|294.68|296.68|294.68|296.37|294.37|0
1643654280000|2022-01-31 18:38:00|296.26|294.26|295.63|293.63|296.26|294.26|295.63|293.63|0
1643654290000|2022-01-31 18:38:10|295|293|295|293|295|293|294.79|292.79|0
1643654300000|2022-01-31 18:38:20|294.79|292.79|295|293|295|293|294.79|292.79|0
1643654310000|2022-01-31 18:38:30|294.79|292.79|293.95|291.95|294.79|292.79|293.95|291.95|0
1643654320000|2022-01-31 18:38:40|294.16|292.16|293.85|291.85|294.16|292.16|293.74|291.74|0
1643654330000|2022-01-31 18:38:50|293.95|291.95|294.79|292.79|294.79|292.79|293.95|291.95|0
1643654340000|2022-01-31 18:39:00|295|293|294.79|292.79|295|293|294.79|292.79|0
1643654350000|2022-01-31 18:39:10|295|293|295|293|295|293|295|293|0
1643654360000|2022-01-31 18:39:20|295.21|293.21|295.74|293.74|295.74|293.74|295.21|293.21|0
1643654370000|2022-01-31 18:39:30|296.05|294.05|296.05|294.05|296.15|294.15|296.05|294.05|0
1643654380000|2022-01-31 18:39:40|296.26|294.26|296.26|294.26|296.26|294.26|296.05|294.05|0
1643654390000|2022-01-31 18:39:50|296.46|294.46|296.26|294.26|296.46|294.46|296.26|294.26|0
1643654400000|2022-01-31 18:40:00|296.05|294.05|296.26|294.26|296.46|294.46|296.05|294.05|0
1643654410000|2022-01-31 18:40:10|296.67|294.67|297.3|295.3|297.3|295.3|296.67|294.67|0
1643654420000|2022-01-31 18:40:20|297.51|295.51|296.46|294.46|297.51|295.51|296.46|294.46|0
1643654430000|2022-01-31 18:40:30|296.25|294.25|295.42|293.42|296.25|294.25|295.42|293.42|0
1643654440000|2022-01-31 18:40:40|295.21|293.21|295.42|293.42|295.42|293.42|295.21|293.21|0
1643654450000|2022-01-31 18:40:50|295.63|293.63|295.42|293.42|295.63|293.63|295.42|293.42|0
1643654460000|2022-01-31 18:41:00|295.21|293.21|295|293|295.21|293.21|295|293|0
1643654470000|2022-01-31 18:41:10|294.16|292.16|293.53|291.53|294.16|292.16|293.53|291.53|0
1643654480000|2022-01-31 18:41:20|293.12|291.12|293.33|291.33|293.53|291.53|293.12|291.12|0
1643654490000|2022-01-31 18:41:30|293.12|291.12|293.32|291.32|293.32|291.32|293.12|291.12|0
1643654500000|2022-01-31 18:41:40|293.95|291.95|293.74|291.74|293.95|291.95|293.53|291.53|0
1643654510000|2022-01-31 18:41:50|293.53|291.53|293.32|291.32|293.53|291.53|293.32|291.32|0
1643654520000|2022-01-31 18:42:00|293.43|291.43|293.53|291.53|293.53|291.53|293.32|291.32|0
1643654530000|2022-01-31 18:42:10|293.64|291.64|292.7|290.7|293.64|291.64|292.7|290.7|0
1643654540000|2022-01-31 18:42:20|292.91|290.91|293.32|291.32|293.32|291.32|292.91|290.91|0
1643654550000|2022-01-31 18:42:30|292.91|290.91|293.32|291.32|293.32|291.32|292.91|290.91|0
1643654560000|2022-01-31 18:42:40|293.12|291.12|293.53|291.53|293.53|291.53|293.12|291.12|0
1643654570000|2022-01-31 18:42:50|293.32|291.32|293.53|291.53|293.53|291.53|293.12|291.12|0
1643654580000|2022-01-31 18:43:00|293.32|291.32|293.53|291.53|293.53|291.53|293.32|291.32|0
1643654590000|2022-01-31 18:43:10|293.32|291.32|293.12|291.12|293.32|291.32|292.91|290.91|0
1643654600000|2022-01-31 18:43:20|293.02|291.02|292.7|290.7|293.02|291.02|292.7|290.7|0
1643654610000|2022-01-31 18:43:30|292.91|290.91|293.12|291.12|293.12|291.12|292.91|290.91|0
1643654620000|2022-01-31 18:43:40|293.32|291.32|293.74|291.74|293.74|291.74|293.32|291.32|0
1643654630000|2022-01-31 18:43:50|293.95|291.95|295.42|293.42|295.42|293.42|293.95|291.95|0
1643654640000|2022-01-31 18:44:00|295.83|293.83|295.62|293.62|295.83|293.83|295|293|0
1643654650000|2022-01-31 18:44:10|295.41|293.41|297.72|295.72|297.72|295.72|295.41|293.41|0
1643654660000|2022-01-31 18:44:20|297.3|295.3|296.88|294.88|297.3|295.3|296.46|294.46|0
1643654670000|2022-01-31 18:44:30|297.09|295.09|296.88|294.88|297.3|295.3|296.88|294.88|0
1643654680000|2022-01-31 18:44:40|297.3|295.3|297.09|295.09|297.3|295.3|297.09|295.09|0
1643654690000|2022-01-31 18:44:50|296.88|294.88|298.35|296.35|298.35|296.35|296.88|294.88|0
1643654700000|2022-01-31 18:45:00|298.77|296.77|297.51|295.51|298.77|296.77|297.51|295.51|0
1643654710000|2022-01-31 18:45:10|296.88|294.88|297.09|295.09|297.3|295.3|296.88|294.88|0
1643654720000|2022-01-31 18:45:20|296.67|294.67|296.25|294.25|296.67|294.67|296.25|294.25|0
1643654730000|2022-01-31 18:45:30|296.46|294.46|296.25|294.25|296.46|294.46|296.25|294.25|0
1643654740000|2022-01-31 18:45:40|296.67|294.67|296.57|294.57|296.88|294.88|296.46|294.46|0
1643654750000|2022-01-31 18:45:50|296.46|294.46|296.46|294.46|296.46|294.46|296.25|294.25|0
1643654760000|2022-01-31 18:46:00|296.67|294.67|296.25|294.25|296.67|294.67|296.25|294.25|0
1643654770000|2022-01-31 18:46:10|296.36|294.36|295.83|293.83|296.36|294.36|295.83|293.83|0
1643654780000|2022-01-31 18:46:20|295.94|293.94|295.94|293.94|295.94|293.94|295.94|293.94|0
1643654790000|2022-01-31 18:46:30|296.04|294.04|296.88|294.88|296.88|294.88|295.83|293.83|0
1643654800000|2022-01-31 18:46:40|296.78|294.78|297.51|295.51|297.51|295.51|296.67|294.67|0
1643654810000|2022-01-31 18:46:50|297.72|295.72|297.41|295.41|297.72|295.72|297.41|295.41|0
1643654820000|2022-01-31 18:47:00|297.72|295.72|296.88|294.88|297.72|295.72|296.88|294.88|0
1643654830000|2022-01-31 18:47:10|297.09|295.09|297.09|295.09|297.3|295.3|297.09|295.09|0
1643654840000|2022-01-31 18:47:20|296.88|294.88|296.88|294.88|296.99|294.99|296.88|294.88|0
1643654850000|2022-01-31 18:47:30|296.78|294.78|297.51|295.51|297.51|295.51|296.46|294.46|0
1643654860000|2022-01-31 18:47:40|297.3|295.3|297.41|295.41|297.41|295.41|297.09|295.09|0
1643654870000|2022-01-31 18:47:50|297.3|295.3|297.09|295.09|297.3|295.3|296.88|294.88|0
1643654880000|2022-01-31 18:48:00|297.93|295.93|296.67|294.67|297.93|295.93|296.67|294.67|0
1643654890000|2022-01-31 18:48:10|296.88|294.88|297.2|295.2|297.2|295.2|296.67|294.67|0
1643654900000|2022-01-31 18:48:20|297.72|295.72|297.51|295.51|298.25|296.25|297.51|295.51|0
1643654910000|2022-01-31 18:48:30|297.93|295.93|297.51|295.51|298.04|296.04|297.51|295.51|0
1643654920000|2022-01-31 18:48:40|297.09|295.09|296.88|294.88|297.09|295.09|296.88|294.88|0
1643654930000|2022-01-31 18:48:50|296.78|294.78|296.88|294.88|296.88|294.88|296.67|294.67|0
1643654940000|2022-01-31 18:49:00|296.67|294.67|296.67|294.67|296.88|294.88|296.67|294.67|0
1643654950000|2022-01-31 18:49:10|296.25|294.25|296.25|294.25|296.25|294.25|296.04|294.04|0
1643654960000|2022-01-31 18:49:20|296.67|294.67|296.36|294.36|296.67|294.67|296.36|294.36|0
1643654970000|2022-01-31 18:49:30|296.25|294.25|295.62|293.62|296.25|294.25|295.62|293.62|0
1643654980000|2022-01-31 18:49:40|295.41|293.41|295.2|293.2|295.62|293.62|295.2|293.2|0
1643654990000|2022-01-31 18:49:50|295.41|293.41|295.62|293.62|295.83|293.83|295.41|293.41|0
1643655000000|2022-01-31 18:50:00|295.73|293.73|295.62|293.62|296.04|294.04|295.62|293.62|0
1643655010000|2022-01-31 18:50:10|295.2|293.2|294.78|292.78|295.2|293.2|294.78|292.78|0
1643655020000|2022-01-31 18:50:20|294.99|292.99|295.2|293.2|295.2|293.2|294.78|292.78|0
1643655030000|2022-01-31 18:50:30|294.99|292.99|295.41|293.41|295.41|293.41|294.99|292.99|0
1643655040000|2022-01-31 18:50:40|295.31|293.31|296.25|294.25|296.25|294.25|295.31|293.31|0
1643655050000|2022-01-31 18:50:50|296.46|294.46|295.83|293.83|296.46|294.46|295.83|293.83|0
1643655060000|2022-01-31 18:51:00|296.04|294.04|295.83|293.83|296.04|294.04|295.83|293.83|0
1643655070000|2022-01-31 18:51:10|296.04|294.04|296.25|294.25|296.25|294.25|296.04|294.04|0
1643655080000|2022-01-31 18:51:20|296.88|294.88|296.67|294.67|296.88|294.88|296.57|294.57|0
1643655090000|2022-01-31 18:51:30|296.46|294.46|296.25|294.25|296.46|294.46|296.25|294.25|0
1643655100000|2022-01-31 18:51:40|295.73|293.73|296.04|294.04|296.04|294.04|295.62|293.62|0
1643655110000|2022-01-31 18:51:50|296.25|294.25|296.25|294.25|296.25|294.25|296.25|294.25|0
1643655120000|2022-01-31 18:52:00|296.04|294.04|296.04|294.04|296.04|294.04|296.04|294.04|0
1643655130000|2022-01-31 18:52:10|296.25|294.25|296.46|294.46|296.46|294.46|295.83|293.83|0
1643655140000|2022-01-31 18:52:20|297.3|295.3|297.72|295.72|297.93|295.93|297.3|295.3|0
1643655150000|2022-01-31 18:52:30|297.3|295.3|297.51|295.51|297.51|295.51|297.09|295.09|0
1643655160000|2022-01-31 18:52:40|297.93|295.93|297.72|295.72|297.93|295.93|297.72|295.72|0
1643655170000|2022-01-31 18:52:50|297.93|295.93|297.93|295.93|297.93|295.93|297.72|295.72|0
1643655180000|2022-01-31 18:53:00|297.51|295.51|296.88|294.88|297.51|295.51|296.78|294.78|0
1643655190000|2022-01-31 18:53:10|296.46|294.46|295.62|293.62|296.46|294.46|295.62|293.62|0
1643655200000|2022-01-31 18:53:20|295.83|293.83|296.99|294.99|297.09|295.09|295.83|293.83|0
1643655210000|2022-01-31 18:53:30|297.09|295.09|297.62|295.62|297.62|295.62|297.09|295.09|0
1643655220000|2022-01-31 18:53:40|296.99|294.99|297.3|295.3|297.3|295.3|296.99|294.99|0
1643655230000|2022-01-31 18:53:50|297.09|295.09|296.46|294.46|297.09|295.09|296.46|294.46|0
1643655240000|2022-01-31 18:54:00|296.25|294.25|295.83|293.83|296.25|294.25|295.83|293.83|0
1643655250000|2022-01-31 18:54:10|296.04|294.04|296.15|294.15|296.15|294.15|295.83|293.83|0
1643655260000|2022-01-31 18:54:20|296.88|294.88|296.99|294.99|296.99|294.99|296.88|294.88|0
1643655270000|2022-01-31 18:54:30|297.09|295.09|296.88|294.88|297.09|295.09|296.88|294.88|0
1643655280000|2022-01-31 18:54:40|297.09|295.09|296.88|294.88|297.09|295.09|296.67|294.67|0
1643655290000|2022-01-31 18:54:50|297.09|295.09|296.88|294.88|297.09|295.09|296.88|294.88|0
1643655300000|2022-01-31 18:55:00|296.67|294.67|296.25|294.25|296.67|294.67|296.04|294.04|0
1643655310000|2022-01-31 18:55:10|296.36|294.36|296.25|294.25|296.36|294.36|296.25|294.25|0
1643655320000|2022-01-31 18:55:20|296.04|294.04|296.04|294.04|296.04|294.04|295.83|293.83|0
1643655330000|2022-01-31 18:55:30|295.62|293.62|295.83|293.83|295.83|293.83|295.62|293.62|0
1643655340000|2022-01-31 18:55:40|295.62|293.62|295.41|293.41|295.62|293.62|295.41|293.41|0
1643655350000|2022-01-31 18:55:50|295.62|293.62|295.83|293.83|296.25|294.25|295.62|293.62|0
1643655360000|2022-01-31 18:56:00|295.73|293.73|295.62|293.62|295.73|293.73|295.52|293.52|0
1643655370000|2022-01-31 18:56:10|295.83|293.83|295.83|293.83|295.83|293.83|295.62|293.62|0
1643655380000|2022-01-31 18:56:20|295.73|293.73|295.52|293.52|295.73|293.73|295.2|293.2|0
1643655390000|2022-01-31 18:56:30|295.62|293.62|295.2|293.2|295.62|293.62|295.2|293.2|0
1643655400000|2022-01-31 18:56:40|294.99|292.99|295.41|293.41|295.62|293.62|294.99|292.99|0
1643655410000|2022-01-31 18:56:50|295.31|293.31|295.62|293.62|295.62|293.62|295.31|293.31|0
1643655420000|2022-01-31 18:57:00|295.2|293.2|294.78|292.78|295.41|293.41|294.78|292.78|0
1643655430000|2022-01-31 18:57:10|294.99|292.99|295.41|293.41|296.04|294.04|294.78|292.78|0
1643655440000|2022-01-31 18:57:20|295.62|293.62|295.94|293.94|296.04|294.04|295.62|293.62|0
1643655450000|2022-01-31 18:57:30|296.46|294.46|296.25|294.25|296.57|294.57|296.25|294.25|0
1643655460000|2022-01-31 18:57:40|296.88|294.88|296.88|294.88|297.3|295.3|296.88|294.88|0
1643655470000|2022-01-31 18:57:50|297.09|295.09|297.3|295.3|297.3|295.3|297.09|295.09|0
1643655480000|2022-01-31 18:58:00|296.88|294.88|296.36|294.36|296.88|294.88|296.36|294.36|0
1643655490000|2022-01-31 18:58:10|296.46|294.46|296.25|294.25|296.67|294.67|296.25|294.25|0
1643655500000|2022-01-31 18:58:20|296.46|294.46|296.04|294.04|296.46|294.46|296.04|294.04|0
1643655510000|2022-01-31 18:58:30|295.83|293.83|296.25|294.25|296.25|294.25|295.83|293.83|0
1643655520000|2022-01-31 18:58:40|296.04|294.04|295.83|293.83|296.04|294.04|295.62|293.62|0
1643655530000|2022-01-31 18:58:50|295.62|293.62|295.83|293.83|295.83|293.83|295.62|293.62|0
1643655540000|2022-01-31 18:59:00|296.04|294.04|296.25|294.25|296.25|294.25|296.04|294.04|0
1643655550000|2022-01-31 18:59:10|295.73|293.73|295.83|293.83|295.83|293.83|295.73|293.73|0
1643655560000|2022-01-31 18:59:20|295.41|293.41|295.41|293.41|295.62|293.62|295.41|293.41|0
1643655570000|2022-01-31 18:59:30|295.2|293.2|295.62|293.62|295.83|293.83|295.2|293.2|0
1643655580000|2022-01-31 18:59:40|295.83|293.83|295.41|293.41|295.83|293.83|295.41|293.41|0
1643655590000|2022-01-31 18:59:50|295.62|293.62|294.99|292.99|295.62|293.62|294.99|292.99|0
1643655600000|2022-01-31 19:00:00|294.36|292.36|295.41|293.41|295.41|293.41|293.94|291.94|0
1643655610000|2022-01-31 19:00:10|294.78|292.78|295.52|293.52|295.52|293.52|294.78|292.78|0
1643655620000|2022-01-31 19:00:20|295.2|293.2|294.78|292.78|295.2|293.2|294.57|292.57|0
1643655630000|2022-01-31 19:00:30|294.57|292.57|295.2|293.2|295.2|293.2|294.57|292.57|0
1643655640000|2022-01-31 19:00:40|294.99|292.99|294.89|292.89|294.99|292.99|294.78|292.78|0
1643655650000|2022-01-31 19:00:50|295.2|293.2|294.57|292.57|295.2|293.2|294.36|292.36|0
1643655660000|2022-01-31 19:01:00|294.47|292.47|294.15|292.15|294.47|292.47|294.15|292.15|0
1643655670000|2022-01-31 19:01:10|293.73|291.73|293.52|291.52|293.73|291.73|293.52|291.52|0
1643655680000|2022-01-31 19:01:20|293.32|291.32|293.21|291.21|293.32|291.32|293.11|291.11|0
1643655690000|2022-01-31 19:01:30|293.11|291.11|293.32|291.32|293.32|291.32|293.11|291.11|0
1643655700000|2022-01-31 19:01:40|293.11|291.11|293.52|291.52|293.52|291.52|293.11|291.11|0
1643655710000|2022-01-31 19:01:50|293.21|291.21|293.31|291.31|293.31|291.31|293.11|291.11|0
1643655720000|2022-01-31 19:02:00|293.11|291.11|293.11|291.11|293.11|291.11|293.11|291.11|0
1643655730000|2022-01-31 19:02:10|293.31|291.31|293.73|291.73|293.94|291.94|293.31|291.31|0
1643655740000|2022-01-31 19:02:20|293.52|291.52|293.63|291.63|293.73|291.73|293.52|291.52|0
1643655750000|2022-01-31 19:02:30|293.52|291.52|294.89|292.89|294.89|292.89|293.52|291.52|0
1643655760000|2022-01-31 19:02:40|294.57|292.57|294.78|292.78|294.99|292.99|294.57|292.57|0
1643655770000|2022-01-31 19:02:50|294.36|292.36|294.57|292.57|294.57|292.57|294.36|292.36|0
1643655780000|2022-01-31 19:03:00|294.36|292.36|294.89|292.89|294.89|292.89|294.36|292.36|0
1643655790000|2022-01-31 19:03:10|295.62|293.62|295.51|293.51|295.82|293.82|295.51|293.51|0
1643655800000|2022-01-31 19:03:20|295.41|293.41|295.41|293.41|295.41|293.41|295.31|293.31|0
1643655810000|2022-01-31 19:03:30|294.99|292.99|294.99|292.99|294.99|292.99|294.78|292.78|0
1643655820000|2022-01-31 19:03:40|294.78|292.78|295.41|293.41|295.41|293.41|294.78|292.78|0
1643655830000|2022-01-31 19:03:50|295.1|293.1|294.99|292.99|295.1|293.1|294.78|292.78|0
1643655840000|2022-01-31 19:04:00|294.57|292.57|293.73|291.73|294.57|292.57|293.73|291.73|0
1643655850000|2022-01-31 19:04:10|293.94|291.94|293.73|291.73|293.94|291.94|293.73|291.73|0
1643655860000|2022-01-31 19:04:20|293.63|291.63|293.52|291.52|293.63|291.63|293.31|291.31|0
1643655870000|2022-01-31 19:04:30|293.31|291.31|293.73|291.73|293.73|291.73|293.31|291.31|0
1643655880000|2022-01-31 19:04:40|293.63|291.63|293.73|291.73|293.73|291.73|293.52|291.52|0
1643655890000|2022-01-31 19:04:50|293.94|291.94|294.15|292.15|294.15|292.15|293.94|291.94|0
1643655900000|2022-01-31 19:05:00|294.78|292.78|293.84|291.84|294.78|292.78|293.73|291.73|0
1643655910000|2022-01-31 19:05:10|293.73|291.73|293.52|291.52|293.73|291.73|293.42|291.42|0
1643655920000|2022-01-31 19:05:20|293.31|291.31|291.54|289.54|293.31|291.31|291.54|289.54|0
1643655930000|2022-01-31 19:05:30|291.23|289.23|291.02|289.02|291.23|289.23|291.02|289.02|0
1643655940000|2022-01-31 19:05:40|290.71|288.71|291.02|289.02|291.02|289.02|290.71|288.71|0
1643655950000|2022-01-31 19:05:50|290.71|288.71|290.19|288.19|290.81|288.81|290.19|288.19|0
1643655960000|2022-01-31 19:06:00|290.6|288.6|291.44|289.44|291.44|289.44|290.6|288.6|0
1643655970000|2022-01-31 19:06:10|291.23|289.23|291.64|289.64|291.85|289.85|291.23|289.23|0
1643655980000|2022-01-31 19:06:20|291.44|289.44|291.44|289.44|291.54|289.54|291.44|289.44|0
1643655990000|2022-01-31 19:06:30|291.23|289.23|289.98|287.98|291.23|289.23|289.98|287.98|0
1643656000000|2022-01-31 19:06:40|289.77|287.77|290.6|288.6|290.6|288.6|289.77|287.77|0
1643656010000|2022-01-31 19:06:50|290.39|288.39|290.19|288.19|290.39|288.39|290.19|288.19|0
1643656020000|2022-01-31 19:07:00|290.39|288.39|289.77|287.77|290.39|288.39|289.77|287.77|0
1643656030000|2022-01-31 19:07:10|289.56|287.56|289.98|287.98|289.98|287.98|289.56|287.56|0
1643656040000|2022-01-31 19:07:20|289.77|287.77|289.77|287.77|289.98|287.98|289.77|287.77|0
1643656050000|2022-01-31 19:07:30|289.56|287.56|289.36|287.36|289.56|287.56|289.36|287.36|0
1643656060000|2022-01-31 19:07:40|289.46|287.46|289.56|287.56|289.77|287.77|289.46|287.46|0
1643656070000|2022-01-31 19:07:50|289.77|287.77|289.77|287.77|289.77|287.77|289.77|287.77|0
1643656080000|2022-01-31 19:08:00|289.98|287.98|289.77|287.77|289.98|287.98|289.77|287.77|0
1643656090000|2022-01-31 19:08:10|289.67|287.67|288.11|286.11|289.67|287.67|288.11|286.11|0
1643656100000|2022-01-31 19:08:20|288.32|286.32|288.73|286.73|288.73|286.73|288.32|286.32|0
1643656110000|2022-01-31 19:08:30|288.32|286.32|288.52|286.52|288.52|286.52|288.11|286.11|0
1643656120000|2022-01-31 19:08:40|288.32|286.32|288.11|286.11|288.32|286.32|288.11|286.11|0
1643656130000|2022-01-31 19:08:50|288.52|286.52|288.11|286.11|288.52|286.52|288.11|286.11|0
1643656140000|2022-01-31 19:09:00|288.22|286.22|288.52|286.52|288.52|286.52|288.22|286.22|0
1643656150000|2022-01-31 19:09:10|288.42|286.42|289.15|287.15|289.15|287.15|288.42|286.42|0
1643656160000|2022-01-31 19:09:20|289.35|287.35|289.77|287.77|289.77|287.77|289.35|287.35|0
1643656170000|2022-01-31 19:09:30|289.56|287.56|289.77|287.77|289.77|287.77|289.56|287.56|0
1643656180000|2022-01-31 19:09:40|289.56|287.56|289.77|287.77|289.77|287.77|289.35|287.35|0
1643656190000|2022-01-31 19:09:50|289.98|287.98|289.67|287.67|289.98|287.98|289.56|287.56|0
1643656200000|2022-01-31 19:10:00|289.77|287.77|289.98|287.98|289.98|287.98|289.77|287.77|0
1643656210000|2022-01-31 19:10:10|289.88|287.88|289.56|287.56|290.19|288.19|289.56|287.56|0
1643656220000|2022-01-31 19:10:20|289.15|287.15|289.35|287.35|289.35|287.35|289.15|287.15|0
1643656230000|2022-01-31 19:10:30|289.15|287.15|289.05|287.05|289.15|287.15|288.94|286.94|0
1643656240000|2022-01-31 19:10:40|289.15|287.15|288.73|286.73|289.15|287.15|288.73|286.73|0
1643656250000|2022-01-31 19:10:50|289.34|287.34|289.34|287.34|289.34|287.34|289.13|287.13|0
1643656260000|2022-01-31 19:11:00|289.55|287.55|288.93|286.93|289.55|287.55|288.93|286.93|0
1643656270000|2022-01-31 19:11:10|289.24|287.24|288.37|286.37|289.55|287.55|288.37|286.37|0
1643656280000|2022-01-31 19:11:20|289.37|287.37|288.75|286.75|289.37|287.37|288.75|286.75|0
1643656290000|2022-01-31 19:11:30|288.65|286.65|288.75|286.75|288.75|286.75|288.54|286.54|0
1643656300000|2022-01-31 19:11:40|288.95|286.95|288.65|286.65|288.95|286.95|288.65|286.65|0
1643656310000|2022-01-31 19:11:50|288.75|286.75|288.75|286.75|288.75|286.75|288.54|286.54|0
1643656320000|2022-01-31 19:12:00|288.54|286.54|288.33|286.33|288.75|286.75|288.33|286.33|0
1643656330000|2022-01-31 19:12:10|288.54|286.54|288.75|286.75|288.75|286.75|288.54|286.54|0
1643656340000|2022-01-31 19:12:20|288.54|286.54|288.95|286.95|288.95|286.95|288.54|286.54|0
1643656350000|2022-01-31 19:12:30|288.74|286.74|288.54|286.54|288.74|286.74|288.54|286.54|0
1643656360000|2022-01-31 19:12:40|288.74|286.74|288.74|286.74|288.74|286.74|288.74|286.74|0
1643656370000|2022-01-31 19:12:50|288.54|286.54|288.44|286.44|288.54|286.54|288.44|286.44|0
1643656380000|2022-01-31 19:13:00|288.74|286.74|289.37|287.37|289.37|287.37|288.74|286.74|0
1643656390000|2022-01-31 19:13:10|289.79|287.79|289.99|287.99|289.99|287.99|289.79|287.79|0
1643656400000|2022-01-31 19:13:20|289.37|287.37|289.58|287.58|289.58|287.58|289.37|287.37|0
1643656410000|2022-01-31 19:13:30|289.37|287.37|289.99|287.99|289.99|287.99|289.37|287.37|0
1643656420000|2022-01-31 19:13:40|290.2|288.2|289.99|287.99|290.2|288.2|289.79|287.79|0
1643656430000|2022-01-31 19:13:50|290.2|288.2|290.41|288.41|290.41|288.41|290.2|288.2|0
1643656440000|2022-01-31 19:14:00|290.31|288.31|290.31|288.31|290.31|288.31|290.31|288.31|0
1643656450000|2022-01-31 19:14:10|290.62|288.62|290.41|288.41|290.62|288.62|290.41|288.41|0
1643656460000|2022-01-31 19:14:20|290.2|288.2|289.78|287.78|290.62|288.62|289.78|287.78|0
1643656470000|2022-01-31 19:14:30|289.58|287.58|289.78|287.78|289.78|287.78|289.58|287.58|0
1643656480000|2022-01-31 19:14:40|290.41|288.41|290.62|288.62|290.83|288.83|290.41|288.41|0
1643656490000|2022-01-31 19:14:50|290.83|288.83|289.99|287.99|290.83|288.83|289.99|287.99|0
1643656500000|2022-01-31 19:15:00|290.81|288.81|290.81|288.81|291.01|289.01|290.81|288.81|0
1643656510000|2022-01-31 19:15:10|290.6|288.6|291.47|289.47|291.47|289.47|290.6|288.6|0
1643656520000|2022-01-31 19:15:20|291.68|289.68|291.17|289.17|291.68|289.68|291.17|289.17|0
1643656530000|2022-01-31 19:15:30|290.85|288.85|291.17|289.17|291.27|289.27|290.85|288.85|0
1643656540000|2022-01-31 19:15:40|291.06|289.06|291.68|289.68|291.68|289.68|291.06|289.06|0
1643656550000|2022-01-31 19:15:50|291.47|289.47|291.27|289.27|291.47|289.47|291.06|289.06|0
1643656560000|2022-01-31 19:16:00|291.06|289.06|290.54|288.54|291.06|289.06|290.44|288.44|0
1643656570000|2022-01-31 19:16:10|290.64|288.64|289.81|287.81|290.64|288.64|289.81|287.81|0
1643656580000|2022-01-31 19:16:20|290.02|288.02|290.02|288.02|290.02|288.02|289.81|287.81|0
1643656590000|2022-01-31 19:16:30|289.81|287.81|289.61|287.61|289.81|287.81|289.61|287.61|0
1643656600000|2022-01-31 19:16:40|289.81|287.81|289.92|287.92|289.92|287.92|289.71|287.71|0
1643656610000|2022-01-31 19:16:50|289.81|287.81|290.02|288.02|290.02|288.02|289.81|287.81|0
1643656620000|2022-01-31 19:17:00|289.81|287.81|290.64|288.64|290.64|288.64|289.81|287.81|0
1643656630000|2022-01-31 19:17:10|290.43|288.43|290.02|288.02|290.43|288.43|290.02|288.02|0
1643656640000|2022-01-31 19:17:20|290.23|288.23|290.23|288.23|290.34|288.34|290.23|288.23|0
1643656650000|2022-01-31 19:17:30|290.02|288.02|290.02|288.02|290.02|288.02|289.81|287.81|0
1643656660000|2022-01-31 19:17:40|289.81|287.81|289.81|287.81|289.81|287.81|289.61|287.61|0
1643656670000|2022-01-31 19:17:50|289.71|287.71|289.4|287.4|289.71|287.71|289.4|287.4|0
1643656680000|2022-01-31 19:18:00|289.61|287.61|289.51|287.51|289.81|287.81|289.51|287.51|0
1643656690000|2022-01-31 19:18:10|289.4|287.4|289.6|287.6|289.6|287.6|289.4|287.4|0
1643656700000|2022-01-31 19:18:20|289.4|287.4|289.4|287.4|289.6|287.6|289.4|287.4|0
1643656710000|2022-01-31 19:18:30|289.19|287.19|289.4|287.4|289.4|287.4|289.19|287.19|0
1643656720000|2022-01-31 19:18:40|289.6|287.6|289.51|287.51|289.6|287.6|289.51|287.51|0
1643656730000|2022-01-31 19:18:50|289.6|287.6|289.4|287.4|289.6|287.6|289.4|287.4|0
1643656740000|2022-01-31 19:19:00|289.51|287.51|289.4|287.4|289.6|287.6|289.4|287.4|0
1643656750000|2022-01-31 19:19:10|289.19|287.19|288.98|286.98|289.19|287.19|288.78|286.78|0
1643656760000|2022-01-31 19:19:20|289.09|287.09|289.19|287.19|289.4|287.4|289.09|287.09|0
1643656770000|2022-01-31 19:19:30|288.98|286.98|289.19|287.19|289.19|287.19|288.98|286.98|0
1643656780000|2022-01-31 19:19:40|288.98|286.98|289.81|287.81|289.81|287.81|288.98|286.98|0
1643656790000|2022-01-31 19:19:50|289.6|287.6|289.6|287.6|289.6|287.6|289.6|287.6|0
1643656800000|2022-01-31 19:20:00|290.02|288.02|290.43|288.43|290.43|288.43|290.02|288.02|0
1643656810000|2022-01-31 19:20:10|290.85|288.85|291.06|289.06|291.26|289.26|290.85|288.85|0
1643656820000|2022-01-31 19:20:20|291.47|289.47|291.68|289.68|291.68|289.68|291.06|289.06|0
1643656830000|2022-01-31 19:20:30|291.89|289.89|290.85|288.85|291.89|289.89|290.85|288.85|0
1643656840000|2022-01-31 19:20:40|290.43|288.43|290.54|288.54|290.54|288.54|290.43|288.43|0
1643656850000|2022-01-31 19:20:50|290.85|288.85|290.85|288.85|290.85|288.85|290.64|288.64|0
1643656860000|2022-01-31 19:21:00|291.26|289.26|291.26|289.26|291.26|289.26|291.26|289.26|0
1643656870000|2022-01-31 19:21:10|291.16|289.16|291.16|289.16|291.16|289.16|291.16|289.16|0
1643656880000|2022-01-31 19:21:20|291.06|289.06|290.43|288.43|291.06|289.06|290.43|288.43|0
1643656890000|2022-01-31 19:21:30|290.23|288.23|290.64|288.64|290.75|288.75|290.23|288.23|0
1643656900000|2022-01-31 19:21:40|290.43|288.43|290.64|288.64|290.64|288.64|290.43|288.43|0
1643656910000|2022-01-31 19:21:50|290.43|288.43|290.43|288.43|290.43|288.43|290.22|288.22|0
1643656920000|2022-01-31 19:22:00|290.33|288.33|290.02|288.02|290.33|288.33|290.02|288.02|0
1643656930000|2022-01-31 19:22:10|289.81|287.81|290.02|288.02|290.02|288.02|289.81|287.81|0
1643656940000|2022-01-31 19:22:20|290.22|288.22|290.02|288.02|290.22|288.22|290.02|288.02|0
1643656950000|2022-01-31 19:22:30|289.6|287.6|289.3|287.3|289.6|287.6|289.19|287.19|0
1643656960000|2022-01-31 19:22:40|289.4|287.4|289.19|287.19|289.4|287.4|289.19|287.19|0
1643656970000|2022-01-31 19:22:50|289.5|287.5|289.19|287.19|289.5|287.5|289.19|287.19|0
1643656980000|2022-01-31 19:23:00|288.98|286.98|289.19|287.19|289.19|287.19|288.98|286.98|0
1643656990000|2022-01-31 19:23:10|289.4|287.4|288.77|286.77|289.4|287.4|288.77|286.77|0
1643657000000|2022-01-31 19:23:20|288.98|286.98|288.88|286.88|288.98|286.98|288.88|286.88|0
1643657010000|2022-01-31 19:23:30|288.77|286.77|288.77|286.77|288.77|286.77|288.77|286.77|0
1643657020000|2022-01-31 19:23:40|288.98|286.98|288.98|286.98|288.98|286.98|288.98|286.98|0
1643657030000|2022-01-31 19:23:50|288.77|286.77|288.88|286.88|288.88|286.88|288.77|286.77|0
1643657040000|2022-01-31 19:24:00|288.57|286.57|288.36|286.36|288.57|286.57|288.15|286.15|0
1643657050000|2022-01-31 19:24:10|287.95|285.95|287.12|285.12|287.95|285.95|287.12|285.12|0
1643657060000|2022-01-31 19:24:20|287.33|285.33|287.43|285.43|287.53|285.53|287.33|285.33|0
1643657070000|2022-01-31 19:24:30|287.74|285.74|287.95|285.95|287.95|285.95|287.74|285.74|0
1643657080000|2022-01-31 19:24:40|287.53|285.53|287.74|285.74|287.74|285.74|287.53|285.53|0
1643657090000|2022-01-31 19:24:50|287.95|285.95|288.15|286.15|288.15|286.15|287.95|285.95|0
1643657100000|2022-01-31 19:25:00|288.36|286.36|289.6|287.6|289.6|287.6|288.36|286.36|0
1643657110000|2022-01-31 19:25:10|289.09|287.09|288.77|286.77|289.09|287.09|288.77|286.77|0
1643657120000|2022-01-31 19:25:20|288.57|286.57|288.98|286.98|288.98|286.98|288.57|286.57|0
1643657130000|2022-01-31 19:25:30|288.67|286.67|287.95|285.95|288.67|286.67|287.95|285.95|0
1643657140000|2022-01-31 19:25:40|287.85|285.85|288.15|286.15|288.15|286.15|287.85|285.85|0
1643657150000|2022-01-31 19:25:50|288.36|286.36|289.29|287.29|289.29|287.29|288.36|286.36|0
1643657160000|2022-01-31 19:26:00|288.98|286.98|288.98|286.98|288.98|286.98|288.77|286.77|0
1643657170000|2022-01-31 19:26:10|288.15|286.15|287.53|285.53|288.15|286.15|287.53|285.53|0
1643657180000|2022-01-31 19:26:20|287.74|285.74|287.74|285.74|287.74|285.74|287.74|285.74|0
1643657190000|2022-01-31 19:26:30|287.33|285.33|287.94|285.94|287.94|285.94|287.33|285.33|0
1643657200000|2022-01-31 19:26:40|288.15|286.15|288.36|286.36|288.36|286.36|288.15|286.15|0
1643657210000|2022-01-31 19:26:50|287.94|285.94|287.74|285.74|287.94|285.94|287.74|285.74|0
1643657220000|2022-01-31 19:27:00|287.53|285.53|288.05|286.05|288.15|286.15|287.53|285.53|0
1643657230000|2022-01-31 19:27:10|288.15|286.15|287.64|285.64|288.15|286.15|287.64|285.64|0
1643657240000|2022-01-31 19:27:20|287.74|285.74|287.74|285.74|287.74|285.74|287.74|285.74|0
1643657250000|2022-01-31 19:27:30|287.94|285.94|287.74|285.74|287.94|285.94|287.74|285.74|0
1643657260000|2022-01-31 19:27:40|287.94|285.94|288.15|286.15|288.15|286.15|287.74|285.74|0
1643657270000|2022-01-31 19:27:50|288.56|286.56|288.56|286.56|288.56|286.56|288.47|286.47|0
1643657280000|2022-01-31 19:28:00|288.36|286.36|288.77|286.77|288.77|286.77|288.15|286.15|0
1643657290000|2022-01-31 19:28:10|288.56|286.56|288.36|286.36|288.56|286.56|288.36|286.36|0
1643657300000|2022-01-31 19:28:20|288.15|286.15|287.74|285.74|288.15|286.15|287.74|285.74|0
1643657320000|2022-01-31 19:28:40|287.53|285.53|287.53|285.53|287.74|285.74|287.53|285.53|0
1643657330000|2022-01-31 19:28:50|287.74|285.74|287.74|285.74|288.15|286.15|287.74|285.74|0
1643657340000|2022-01-31 19:29:00|287.32|285.32|287.32|285.32|287.32|285.32|287.32|285.32|0
1643657350000|2022-01-31 19:29:10|287.53|285.53|287.32|285.32|287.53|285.53|287.32|285.32|0
1643657360000|2022-01-31 19:29:20|287.12|285.12|287.32|285.32|287.32|285.32|287.12|285.12|0
1643657370000|2022-01-31 19:29:30|287.12|285.12|286.7|284.7|287.12|285.12|286.7|284.7|0
1643657380000|2022-01-31 19:29:40|287.12|285.12|286.91|284.91|287.12|285.12|286.91|284.91|0
1643657390000|2022-01-31 19:29:50|286.5|284.5|286.7|284.7|286.91|284.91|286.5|284.5|0
1643657400000|2022-01-31 19:30:00|286.5|284.5|286.7|284.7|286.91|284.91|286.5|284.5|0
1643657410000|2022-01-31 19:30:10|287.12|285.12|287.12|285.12|287.32|285.32|287.12|285.12|0
1643657420000|2022-01-31 19:30:20|286.91|284.91|286.7|284.7|286.91|284.91|286.5|284.5|0
1643657430000|2022-01-31 19:30:30|286.91|284.91|286.91|284.91|286.91|284.91|286.7|284.7|0
1643657440000|2022-01-31 19:30:40|286.7|284.7|286.7|284.7|286.91|284.91|286.7|284.7|0
1643657450000|2022-01-31 19:30:50|286.81|284.81|286.7|284.7|286.91|284.91|286.7|284.7|0
1643657460000|2022-01-31 19:31:00|286.91|284.91|286.91|284.91|287.12|285.12|286.7|284.7|0
1643657480000|2022-01-31 19:31:20|287.12|285.12|287.32|285.32|287.32|285.32|287.12|285.12|0
1643657490000|2022-01-31 19:31:30|287.12|285.12|286.81|284.81|287.12|285.12|286.81|284.81|0
1643657500000|2022-01-31 19:31:40|286.7|284.7|287.12|285.12|287.12|285.12|286.5|284.5|0
1643657510000|2022-01-31 19:31:50|287.32|285.32|287.32|285.32|287.32|285.32|287.32|285.32|0
1643657520000|2022-01-31 19:32:00|287.74|285.74|287.64|285.64|287.74|285.74|287.64|285.64|0
1643657530000|2022-01-31 19:32:10|287.74|285.74|287.94|285.94|287.94|285.94|287.74|285.74|0
1643657540000|2022-01-31 19:32:20|288.36|286.36|288.36|286.36|288.36|286.36|288.36|286.36|0
1643657550000|2022-01-31 19:32:30|288.56|286.56|288.77|286.77|288.77|286.77|288.56|286.56|0
1643657560000|2022-01-31 19:32:40|288.36|286.36|287.74|285.74|288.46|286.46|287.74|285.74|0
1643657570000|2022-01-31 19:32:50|287.53|285.53|287.53|285.53|287.53|285.53|287.53|285.53|0
1643657580000|2022-01-31 19:33:00|287.73|285.73|288.15|286.15|288.15|286.15|287.73|285.73|0
1643657590000|2022-01-31 19:33:10|287.94|285.94|287.84|285.84|288.15|286.15|287.84|285.84|0
1643657600000|2022-01-31 19:33:20|287.73|285.73|287.94|285.94|287.94|285.94|287.73|285.73|0
1643657610000|2022-01-31 19:33:30|288.15|286.15|288.35|286.35|288.35|286.35|287.94|285.94|0
1643657620000|2022-01-31 19:33:40|288.15|286.15|288.15|286.15|288.15|286.15|288.15|286.15|0
1643657630000|2022-01-31 19:33:50|287.94|285.94|288.15|286.15|288.15|286.15|287.94|285.94|0
1643657640000|2022-01-31 19:34:00|288.35|286.35|288.56|286.56|288.56|286.56|288.35|286.35|0
1643657650000|2022-01-31 19:34:10|288.77|286.77|288.77|286.77|289.18|287.18|288.77|286.77|0
1643657660000|2022-01-31 19:34:20|288.15|286.15|287.94|285.94|288.35|286.35|287.94|285.94|0
1643657670000|2022-01-31 19:34:30|288.15|286.15|287.53|285.53|288.15|286.15|287.53|285.53|0
1643657680000|2022-01-31 19:34:40|287.73|285.73|287.53|285.53|287.73|285.73|287.53|285.53|0
1643657690000|2022-01-31 19:34:50|287.32|285.32|287.32|285.32|287.53|285.53|287.32|285.32|0
1643657700000|2022-01-31 19:35:00|287.11|285.11|287.11|285.11|287.32|285.32|287.11|285.11|0
1643657710000|2022-01-31 19:35:10|286.91|284.91|287.11|285.11|287.11|285.11|286.91|284.91|0
1643657720000|2022-01-31 19:35:20|286.91|284.91|286.7|284.7|286.91|284.91|286.49|284.49|0
1643657730000|2022-01-31 19:35:30|286.91|284.91|286.49|284.49|286.91|284.91|286.49|284.49|0
1643657740000|2022-01-31 19:35:40|286.7|284.7|286.6|284.6|286.7|284.7|286.6|284.6|0
1643657750000|2022-01-31 19:35:50|286.7|284.7|287.32|285.32|287.32|285.32|286.7|284.7|0
1643657760000|2022-01-31 19:36:00|287.63|285.63|287.53|285.53|287.63|285.63|287.32|285.32|0
1643657770000|2022-01-31 19:36:10|287.73|285.73|287.53|285.53|287.73|285.73|287.53|285.53|0
1643657780000|2022-01-31 19:36:20|287.32|285.32|287.53|285.53|287.53|285.53|287.32|285.32|0
1643657790000|2022-01-31 19:36:30|287.73|285.73|287.73|285.73|287.73|285.73|287.32|285.32|0
1643657800000|2022-01-31 19:36:40|287.94|285.94|287.73|285.73|288.15|286.15|287.73|285.73|0
1643657810000|2022-01-31 19:36:50|287.94|285.94|287.73|285.73|287.94|285.94|287.73|285.73|0
1643657820000|2022-01-31 19:37:00|287.94|285.94|287.73|285.73|287.94|285.94|287.73|285.73|0
1643657830000|2022-01-31 19:37:10|288.15|286.15|287.73|285.73|288.15|286.15|287.73|285.73|0
1643657840000|2022-01-31 19:37:20|287.53|285.53|287.53|285.53|287.53|285.53|287.53|285.53|0
1643657850000|2022-01-31 19:37:30|287.32|285.32|287.53|285.53|287.53|285.53|286.91|284.91|0
1643657860000|2022-01-31 19:37:40|287.73|285.73|287.53|285.53|287.73|285.73|287.32|285.32|0
1643657870000|2022-01-31 19:37:50|287.32|285.32|287.32|285.32|287.53|285.53|287.32|285.32|0
1643657880000|2022-01-31 19:38:00|287.53|285.53|288.35|286.35|288.35|286.35|287.53|285.53|0
1643657890000|2022-01-31 19:38:10|288.15|286.15|288.05|286.05|288.15|286.15|287.94|285.94|0
1643657900000|2022-01-31 19:38:20|288.35|286.35|288.56|286.56|288.56|286.56|288.35|286.35|0
1643657910000|2022-01-31 19:38:30|288.35|286.35|288.35|286.35|288.35|286.35|288.15|286.15|0
1643657920000|2022-01-31 19:38:40|288.15|286.15|288.15|286.15|288.77|286.77|288.15|286.15|0
1643657930000|2022-01-31 19:38:50|287.94|285.94|287.73|285.73|287.94|285.94|287.73|285.73|0
1643657940000|2022-01-31 19:39:00|287.94|285.94|287.94|285.94|287.94|285.94|287.73|285.73|0
1643657950000|2022-01-31 19:39:10|287.84|285.84|288.15|286.15|288.15|286.15|287.84|285.84|0
1643657960000|2022-01-31 19:39:20|288.25|286.25|287.84|285.84|288.25|286.25|287.84|285.84|0
1643657970000|2022-01-31 19:39:30|287.94|285.94|287.94|285.94|287.94|285.94|287.73|285.73|0
1643657980000|2022-01-31 19:39:40|288.35|286.35|288.14|286.14|288.35|286.35|288.14|286.14|0
1643657990000|2022-01-31 19:39:50|288.35|286.35|288.14|286.14|288.35|286.35|288.14|286.14|0
1643658000000|2022-01-31 19:40:00|287.73|285.73|287.52|285.52|287.73|285.73|287.52|285.52|0
1643658010000|2022-01-31 19:40:10|287.73|285.73|287.73|285.73|287.73|285.73|287.52|285.52|0
1643658020000|2022-01-31 19:40:20|287.94|285.94|287.94|285.94|287.94|285.94|287.73|285.73|0
1643658030000|2022-01-31 19:40:30|287.73|285.73|287.73|285.73|287.94|285.94|287.73|285.73|0
1643658040000|2022-01-31 19:40:40|287.52|285.52|287.52|285.52|287.73|285.73|287.52|285.52|0
1643658050000|2022-01-31 19:40:50|287.32|285.32|287.73|285.73|287.73|285.73|287.32|285.32|0
1643658060000|2022-01-31 19:41:00|287.52|285.52|287.94|285.94|288.14|286.14|287.52|285.52|0
1643658070000|2022-01-31 19:41:10|288.14|286.14|288.35|286.35|288.56|286.56|288.14|286.14|0
1643658080000|2022-01-31 19:41:20|288.14|286.14|288.35|286.35|288.35|286.35|288.14|286.14|0
1643658090000|2022-01-31 19:41:30|288.56|286.56|288.46|286.46|288.56|286.56|288.46|286.46|0
1643658100000|2022-01-31 19:41:40|288.56|286.56|288.56|286.56|288.56|286.56|288.35|286.35|0
1643658110000|2022-01-31 19:41:50|288.76|286.76|288.35|286.35|288.76|286.76|288.35|286.35|0
1643658120000|2022-01-31 19:42:00|288.14|286.14|287.73|285.73|288.14|286.14|287.73|285.73|0
1643658130000|2022-01-31 19:42:10|287.94|285.94|287.94|285.94|288.14|286.14|287.94|285.94|0
1643658140000|2022-01-31 19:42:20|288.14|286.14|288.14|286.14|288.14|286.14|287.94|285.94|0
1643658150000|2022-01-31 19:42:30|287.94|285.94|287.73|285.73|287.94|285.94|287.73|285.73|0
1643658160000|2022-01-31 19:42:40|287.94|285.94|287.94|285.94|287.94|285.94|287.94|285.94|0
1643658170000|2022-01-31 19:42:50|287.73|285.73|287.73|285.73|287.94|285.94|287.73|285.73|0
1643658180000|2022-01-31 19:43:00|287.52|285.52|287.32|285.32|287.52|285.52|287.32|285.32|0
1643658190000|2022-01-31 19:43:10|287.11|285.11|287.52|285.52|287.52|285.52|287.11|285.11|0
1643658200000|2022-01-31 19:43:20|287.73|285.73|287.94|285.94|287.94|285.94|287.73|285.73|0
1643658210000|2022-01-31 19:43:30|288.14|286.14|287.94|285.94|288.14|286.14|287.94|285.94|0
1643658220000|2022-01-31 19:43:40|288.04|286.04|287.94|285.94|288.04|286.04|287.94|285.94|0
1643658230000|2022-01-31 19:43:50|287.73|285.73|287.84|285.84|288.14|286.14|287.73|285.73|0
1643658240000|2022-01-31 19:44:00|287.94|285.94|287.94|285.94|287.94|285.94|287.73|285.73|0
1643658250000|2022-01-31 19:44:10|287.84|285.84|287.11|285.11|287.84|285.84|287.11|285.11|0
1643658260000|2022-01-31 19:44:20|287.32|285.32|287.32|285.32|287.32|285.32|287.32|285.32|0
1643658270000|2022-01-31 19:44:30|287.52|285.52|287.52|285.52|287.73|285.73|287.52|285.52|0
1643658280000|2022-01-31 19:44:40|287.73|285.73|287.52|285.52|287.73|285.73|287.52|285.52|0
1643658290000|2022-01-31 19:44:50|287.32|285.32|287.22|285.22|287.52|285.52|287.22|285.22|0
1643658300000|2022-01-31 19:45:00|287.32|285.32|287.52|285.52|287.52|285.52|287.11|285.11|0
1643658310000|2022-01-31 19:45:10|287.32|285.32|287.73|285.73|287.94|285.94|287.32|285.32|0
1643658320000|2022-01-31 19:45:20|287.63|285.63|286.9|284.9|287.63|285.63|286.9|284.9|0
1643658330000|2022-01-31 19:45:30|286.7|284.7|286.7|284.7|286.7|284.7|286.7|284.7|0
1643658340000|2022-01-31 19:45:40|286.9|284.9|286.7|284.7|286.9|284.9|286.7|284.7|0
1643658350000|2022-01-31 19:45:50|286.9|284.9|286.9|284.9|286.9|284.9|286.9|284.9|0
1643658360000|2022-01-31 19:46:00|286.7|284.7|286.7|284.7|286.7|284.7|286.7|284.7|0
1643658370000|2022-01-31 19:46:10|286.9|284.9|287.11|285.11|287.11|285.11|286.9|284.9|0
1643658390000|2022-01-31 19:46:30|287.31|285.31|287.73|285.73|287.73|285.73|287.31|285.31|0
1643658400000|2022-01-31 19:46:40|288.14|286.14|287.93|285.93|288.14|286.14|287.93|285.93|0
1643658410000|2022-01-31 19:46:50|287.73|285.73|287.93|285.93|287.93|285.93|287.73|285.73|0
1643658420000|2022-01-31 19:47:00|288.14|286.14|287.52|285.52|288.14|286.14|287.52|285.52|0
1643658430000|2022-01-31 19:47:10|287.73|285.73|288.76|286.76|288.76|286.76|287.73|285.73|0
1643658440000|2022-01-31 19:47:20|288.87|286.87|288.76|286.76|288.97|286.97|288.76|286.76|0
1643658450000|2022-01-31 19:47:30|288.87|286.87|288.97|286.97|288.97|286.97|288.87|286.87|0
1643658460000|2022-01-31 19:47:40|289.18|287.18|289.59|287.59|289.8|287.8|289.18|287.18|0
1643658470000|2022-01-31 19:47:50|289.7|287.7|290.63|288.63|290.63|288.63|289.7|287.7|0
1643658480000|2022-01-31 19:48:00|290.42|288.42|290.42|288.42|290.42|288.42|290.21|288.21|0
1643658490000|2022-01-31 19:48:10|290.21|288.21|290.21|288.21|290.21|288.21|290.21|288.21|0
1643658500000|2022-01-31 19:48:20|290|288|290.42|288.42|290.42|288.42|290|288|0
1643658510000|2022-01-31 19:48:30|290.21|288.21|290.21|288.21|290.42|288.42|290.21|288.21|0
1643658520000|2022-01-31 19:48:40|290.42|288.42|290.21|288.21|290.42|288.42|290.21|288.21|0
1643658540000|2022-01-31 19:49:00|290|288|289.8|287.8|290.21|288.21|289.8|287.8|0
1643658550000|2022-01-31 19:49:10|289.7|287.7|289.59|287.59|289.8|287.8|289.59|287.59|0
1643658560000|2022-01-31 19:49:20|289.17|287.17|289.38|287.38|289.38|287.38|289.08|287.08|0
1643658570000|2022-01-31 19:49:30|289.59|287.59|289.59|287.59|289.59|287.59|289.59|287.59|0
1643658580000|2022-01-31 19:49:40|289.38|287.38|289.38|287.38|289.38|287.38|289.17|287.17|0
1643658590000|2022-01-31 19:49:50|289.17|287.17|289.59|287.59|289.59|287.59|289.17|287.17|0
1643658600000|2022-01-31 19:50:00|289.38|287.38|288.97|286.97|289.38|287.38|288.97|286.97|0
1643658610000|2022-01-31 19:50:10|288.35|286.35|288.35|286.35|288.55|286.55|288.35|286.35|0
1643658620000|2022-01-31 19:50:20|288.55|286.55|288.45|286.45|288.55|286.55|288.35|286.35|0
1643658630000|2022-01-31 19:50:30|288.35|286.35|288.55|286.55|288.55|286.55|288.35|286.35|0
1643658640000|2022-01-31 19:50:40|288.66|286.66|289.38|287.38|289.38|287.38|288.66|286.66|0
1643658650000|2022-01-31 19:50:50|289.17|287.17|289.17|287.17|289.38|287.38|289.17|287.17|0
1643658660000|2022-01-31 19:51:00|289.8|287.8|290|288|290|288|289.8|287.8|0
1643658670000|2022-01-31 19:51:10|290.21|288.21|289.59|287.59|290.21|288.21|289.59|287.59|0
1643658680000|2022-01-31 19:51:20|289.49|287.49|289.17|287.17|289.49|287.49|289.17|287.17|0
1643658690000|2022-01-31 19:51:30|288.97|286.97|288.55|286.55|288.97|286.97|288.55|286.55|0
1643658700000|2022-01-31 19:51:40|288.76|286.76|289.07|287.07|289.07|287.07|288.76|286.76|0
1643658710000|2022-01-31 19:51:50|289.17|287.17|288.97|286.97|289.38|287.38|288.97|286.97|0
1643658720000|2022-01-31 19:52:00|288.76|286.76|288.76|286.76|288.97|286.97|288.76|286.76|0
1643658730000|2022-01-31 19:52:10|288.97|286.97|288.97|286.97|288.97|286.97|288.76|286.76|0
1643658740000|2022-01-31 19:52:20|289.38|287.38|289.59|287.59|289.79|287.79|289.28|287.28|0
1643658750000|2022-01-31 19:52:30|289.9|287.9|290|288|290.21|288.21|289.9|287.9|0
1643658760000|2022-01-31 19:52:40|289.79|287.79|289.59|287.59|289.79|287.79|289.59|287.59|0
1643658770000|2022-01-31 19:52:50|289.79|287.79|289.59|287.59|289.79|287.79|289.59|287.59|0
1643658780000|2022-01-31 19:53:00|289.38|287.38|289.59|287.59|289.79|287.79|289.38|287.38|0
1643658790000|2022-01-31 19:53:10|289.79|287.79|290.83|288.83|290.83|288.83|289.79|287.79|0
1643658800000|2022-01-31 19:53:20|290.62|288.62|291.15|289.15|291.15|289.15|290.62|288.62|0
1643658810000|2022-01-31 19:53:30|290.83|288.83|290.62|288.62|290.83|288.83|290.62|288.62|0
1643658820000|2022-01-31 19:53:40|290.83|288.83|291.04|289.04|291.04|289.04|290.83|288.83|0
1643658830000|2022-01-31 19:53:50|290.94|288.94|290.94|288.94|290.94|288.94|290.94|288.94|0
1643658840000|2022-01-31 19:54:00|290.83|288.83|290|288|290.83|288.83|290|288|0
1643658850000|2022-01-31 19:54:10|289.59|287.59|289.79|287.79|290|288|289.59|287.59|0
1643658860000|2022-01-31 19:54:20|290|288|290.21|288.21|290.21|288.21|290|288|0
1643658870000|2022-01-31 19:54:30|290.42|288.42|291.04|289.04|291.04|289.04|290.42|288.42|0
1643658880000|2022-01-31 19:54:40|290.83|288.83|290.42|288.42|290.83|288.83|290.42|288.42|0
1643658890000|2022-01-31 19:54:50|290.62|288.62|290.42|288.42|290.62|288.62|290.42|288.42|0
1643658900000|2022-01-31 19:55:00|290.21|288.21|290.21|288.21|290.21|288.21|290.21|288.21|0
1643658910000|2022-01-31 19:55:10|290.11|288.11|290|288|290.11|288.11|290|288|0
1643658920000|2022-01-31 19:55:20|289.79|287.79|290|288|290|288|289.59|287.59|0
1643658930000|2022-01-31 19:55:30|289.79|287.79|289.79|287.79|289.79|287.79|289.79|287.79|0
1643658940000|2022-01-31 19:55:40|290|288|290|288|290|288|289.79|287.79|0
1643658950000|2022-01-31 19:55:50|289.79|287.79|289.79|287.79|290|288|289.79|287.79|0
1643658960000|2022-01-31 19:56:00|289.38|287.38|288.96|286.96|289.38|287.38|288.96|286.96|0
1643658970000|2022-01-31 19:56:10|288.76|286.76|289.17|287.17|289.17|287.17|288.76|286.76|0
1643658980000|2022-01-31 19:56:20|288.76|286.76|288.76|286.76|288.76|286.76|288.55|286.55|0
1643658990000|2022-01-31 19:56:30|288.55|286.55|288.76|286.76|288.76|286.76|288.55|286.55|0
1643659000000|2022-01-31 19:56:40|288.55|286.55|288.96|286.96|288.96|286.96|288.55|286.55|0
1643659010000|2022-01-31 19:56:50|288.76|286.76|288.96|286.96|288.96|286.96|288.76|286.76|0
1643659020000|2022-01-31 19:57:00|288.76|286.76|288.55|286.55|288.76|286.76|288.55|286.55|0
1643659030000|2022-01-31 19:57:10|288.34|286.34|287.72|285.72|288.55|286.55|287.72|285.72|0
1643659040000|2022-01-31 19:57:20|287.93|285.93|288.14|286.14|288.14|286.14|287.72|285.72|0
1643659050000|2022-01-31 19:57:30|287.93|285.93|288.04|286.04|288.04|286.04|287.93|285.93|0
1643659060000|2022-01-31 19:57:40|287.93|285.93|287.52|285.52|287.93|285.93|287.52|285.52|0
1643659070000|2022-01-31 19:57:50|287.31|285.31|287.72|285.72|287.72|285.72|287.31|285.31|0
1643659080000|2022-01-31 19:58:00|287.93|285.93|288.14|286.14|288.14|286.14|287.93|285.93|0
1643659090000|2022-01-31 19:58:10|287.93|285.93|287.93|285.93|288.14|286.14|287.93|285.93|0
1643659100000|2022-01-31 19:58:20|287.83|285.83|289.17|287.17|289.17|287.17|287.72|285.72|0
1643659110000|2022-01-31 19:58:30|288.96|286.96|288.76|286.76|288.96|286.96|288.55|286.55|0
1643659120000|2022-01-31 19:58:40|288.96|286.96|289.38|287.38|289.38|287.38|288.96|286.96|0
1643659130000|2022-01-31 19:58:50|289.17|287.17|288.96|286.96|289.17|287.17|288.96|286.96|0
1643659140000|2022-01-31 19:59:00|288.55|286.55|288.55|286.55|288.76|286.76|288.55|286.55|0
1643659150000|2022-01-31 19:59:10|288.76|286.76|288.96|286.96|288.96|286.96|288.76|286.76|0
1643659160000|2022-01-31 19:59:20|288.76|286.76|288.55|286.55|288.76|286.76|288.55|286.55|0
1643659170000|2022-01-31 19:59:30|288.76|286.76|288.96|286.96|289.17|287.17|288.76|286.76|0
1643659180000|2022-01-31 19:59:40|288.86|286.86|288.76|286.76|289.17|287.17|288.76|286.76|0
1643659190000|2022-01-31 19:59:50|288.96|286.96|288.96|286.96|288.96|286.96|288.76|286.76|0
1643659200000|2022-01-31 20:00:00|289.07|287.07|288.76|286.76|289.28|287.28|288.55|286.55|0
1643659210000|2022-01-31 20:00:10|289.17|287.17|288.76|286.76|289.17|287.17|288.76|286.76|0
1643659220000|2022-01-31 20:00:20|288.96|286.96|288.76|286.76|288.96|286.96|288.76|286.76|0
1643659230000|2022-01-31 20:00:30|288.55|286.55|288.55|286.55|288.55|286.55|288.34|286.34|0
1643659240000|2022-01-31 20:00:40|288.34|286.34|287.93|285.93|288.34|286.34|287.93|285.93|0
1643659250000|2022-01-31 20:00:50|287.72|285.72|287.72|285.72|287.72|285.72|287.51|285.51|0
1643659260000|2022-01-31 20:01:00|287.31|285.31|287.93|285.93|288.34|286.34|287.31|285.31|0
1643659270000|2022-01-31 20:01:10|288.13|286.13|288.34|286.34|288.34|286.34|288.13|286.13|0
1643659280000|2022-01-31 20:01:20|288.13|286.13|287.72|285.72|288.13|286.13|287.51|285.51|0
1643659290000|2022-01-31 20:01:30|287.93|285.93|288.34|286.34|288.34|286.34|287.93|285.93|0
1643659300000|2022-01-31 20:01:40|288.55|286.55|288.13|286.13|288.55|286.55|288.13|286.13|0
1643659310000|2022-01-31 20:01:50|287.93|285.93|288.34|286.34|288.55|286.55|287.93|285.93|0
1643659320000|2022-01-31 20:02:00|288.13|286.13|288.13|286.13|288.13|286.13|287.83|285.83|0
1643659330000|2022-01-31 20:02:10|288.34|286.34|288.55|286.55|288.55|286.55|288.34|286.34|0
1643659340000|2022-01-31 20:02:20|288.96|286.96|288.96|286.96|288.96|286.96|288.75|286.75|0
1643659350000|2022-01-31 20:02:30|289.17|287.17|290|288|290|288|289.17|287.17|0
1643659360000|2022-01-31 20:02:40|289.79|287.79|289.17|287.17|289.79|287.79|289.17|287.17|0
1643659370000|2022-01-31 20:02:50|288.96|286.96|289.17|287.17|289.17|287.17|288.96|286.96|0
1643659380000|2022-01-31 20:03:00|288.96|286.96|288.96|286.96|288.96|286.96|288.75|286.75|0
1643659390000|2022-01-31 20:03:10|289.17|287.17|289.37|287.37|289.37|287.37|289.17|287.17|0
1643659400000|2022-01-31 20:03:20|289.17|287.17|288.96|286.96|289.17|287.17|288.96|286.96|0
1643659410000|2022-01-31 20:03:30|288.75|286.75|288.96|286.96|288.96|286.96|288.55|286.55|0
1643659420000|2022-01-31 20:03:40|288.75|286.75|288.75|286.75|288.75|286.75|288.55|286.55|0
1643659430000|2022-01-31 20:03:50|288.96|286.96|288.55|286.55|288.96|286.96|288.55|286.55|0
1643659440000|2022-01-31 20:04:00|288.34|286.34|288.55|286.55|288.55|286.55|288.34|286.34|0
1643659450000|2022-01-31 20:04:10|288.34|286.34|287.93|285.93|288.34|286.34|287.93|285.93|0
1643659460000|2022-01-31 20:04:20|288.34|286.34|288.34|286.34|288.34|286.34|288.34|286.34|0
1643659470000|2022-01-31 20:04:30|288.13|286.13|288.34|286.34|288.34|286.34|288.13|286.13|0
1643659480000|2022-01-31 20:04:40|288.13|286.13|287.93|285.93|288.13|286.13|287.93|285.93|0
1643659490000|2022-01-31 20:04:50|288.13|286.13|288.34|286.34|288.55|286.55|288.13|286.13|0
1643659500000|2022-01-31 20:05:00|288.55|286.55|288.55|286.55|288.75|286.75|288.55|286.55|0
1643659510000|2022-01-31 20:05:10|288.34|286.34|288.34|286.34|288.55|286.55|288.34|286.34|0
1643659520000|2022-01-31 20:05:20|288.13|286.13|287.93|285.93|288.13|286.13|287.93|285.93|0
1643659530000|2022-01-31 20:05:30|288.13|286.13|288.03|286.03|288.13|286.13|287.72|285.72|0
1643659540000|2022-01-31 20:05:40|287.92|285.92|288.34|286.34|288.34|286.34|287.92|285.92|0
1643659550000|2022-01-31 20:05:50|288.55|286.55|288.55|286.55|288.75|286.75|288.55|286.55|0
1643659560000|2022-01-31 20:06:00|288.75|286.75|288.55|286.55|288.75|286.75|288.55|286.55|0
1643659570000|2022-01-31 20:06:10|288.96|286.96|289.58|287.58|289.58|287.58|288.96|286.96|0
1643659580000|2022-01-31 20:06:20|289.37|287.37|288.96|286.96|289.58|287.58|288.96|286.96|0
1643659590000|2022-01-31 20:06:30|289.17|287.17|289.37|287.37|289.37|287.37|289.17|287.17|0
1643659600000|2022-01-31 20:06:40|289.17|287.17|289.37|287.37|289.37|287.37|288.96|286.96|0
1643659610000|2022-01-31 20:06:50|289.79|287.79|289.58|287.58|289.79|287.79|289.58|287.58|0
1643659620000|2022-01-31 20:07:00|289.79|287.79|290.2|288.2|290.2|288.2|289.58|287.58|0
1643659630000|2022-01-31 20:07:10|290.62|288.62|290.41|288.41|290.72|288.72|290.41|288.41|0
1643659640000|2022-01-31 20:07:20|289.79|287.79|290.2|288.2|290.2|288.2|289.79|287.79|0
1643659650000|2022-01-31 20:07:30|289.99|287.99|290.1|288.1|290.1|288.1|289.99|287.99|0
1643659660000|2022-01-31 20:07:40|290.41|288.41|291.24|289.24|291.24|289.24|290.41|288.41|0
1643659670000|2022-01-31 20:07:50|290.82|288.82|290.72|288.72|290.82|288.82|290.62|288.62|0
1643659680000|2022-01-31 20:08:00|290.82|288.82|291.03|289.03|291.24|289.24|290.82|288.82|0
1643659690000|2022-01-31 20:08:10|290.82|288.82|291.24|289.24|291.24|289.24|290.82|288.82|0
1643659700000|2022-01-31 20:08:20|291.45|289.45|292.9|290.9|292.9|290.9|291.45|289.45|0
1643659710000|2022-01-31 20:08:30|293.11|291.11|293.74|291.74|293.94|291.94|293.11|291.11|0
1643659720000|2022-01-31 20:08:40|293.53|291.53|293.53|291.53|293.53|291.53|293.11|291.11|0
1643659730000|2022-01-31 20:08:50|293.94|291.94|293.32|291.32|293.94|291.94|293.32|291.32|0
1643659740000|2022-01-31 20:09:00|293.11|291.11|293.32|291.32|293.32|291.32|293.11|291.11|0
1643659750000|2022-01-31 20:09:10|293.11|291.11|294.15|292.15|294.15|292.15|293.11|291.11|0
1643659760000|2022-01-31 20:09:20|294.57|292.57|294.57|292.57|295.4|293.4|294.57|292.57|0
1643659770000|2022-01-31 20:09:30|294.99|292.99|294.78|292.78|294.99|292.99|294.78|292.78|0
1643659780000|2022-01-31 20:09:40|294.57|292.57|294.99|292.99|294.99|292.99|294.36|292.36|0
1643659790000|2022-01-31 20:09:50|295.82|293.82|296.24|294.24|296.24|294.24|295.82|293.82|0
1643659800000|2022-01-31 20:10:00|295.61|293.61|294.99|292.99|295.61|293.61|294.99|292.99|0
1643659810000|2022-01-31 20:10:10|294.57|292.57|295.1|293.1|295.4|293.4|294.57|292.57|0
1643659820000|2022-01-31 20:10:20|295.2|293.2|295.2|293.2|295.2|293.2|295.2|293.2|0
1643659830000|2022-01-31 20:10:30|294.99|292.99|295.61|293.61|295.61|293.61|294.99|292.99|0
1643659840000|2022-01-31 20:10:40|295.4|293.4|297.08|295.08|297.08|295.08|295.4|293.4|0
1643659850000|2022-01-31 20:10:50|296.87|294.87|297.71|295.71|297.71|295.71|296.87|294.87|0
1643659860000|2022-01-31 20:11:00|298.02|296.02|298.75|296.75|298.75|296.75|298.02|296.02|0
1643659870000|2022-01-31 20:11:10|298.54|296.54|297.71|295.71|298.54|296.54|297.71|295.71|0
1643659880000|2022-01-31 20:11:20|297.91|295.91|297.5|295.5|297.91|295.91|297.5|295.5|0
1643659890000|2022-01-31 20:11:30|297.71|295.71|297.71|295.71|297.71|295.71|297.5|295.5|0
1643659900000|2022-01-31 20:11:40|297.5|295.5|297.5|295.5|297.5|295.5|297.29|295.29|0
1643659910000|2022-01-31 20:11:50|297.7|295.7|298.33|296.33|298.33|296.33|297.7|295.7|0
1643659920000|2022-01-31 20:12:00|297.91|295.91|299.17|297.17|299.17|297.17|297.91|295.91|0
1643659930000|2022-01-31 20:12:10|299.38|297.38|300.22|298.22|300.22|298.22|299.38|297.38|0
1643659940000|2022-01-31 20:12:20|299.8|297.8|300.22|298.22|300.22|298.22|299.8|297.8|0
1643659950000|2022-01-31 20:12:30|300.64|298.64|300.64|298.64|300.85|298.85|300.64|298.64|0
1643659960000|2022-01-31 20:12:40|301.7|299.7|301.49|299.49|301.91|299.91|301.49|299.49|0
1643659970000|2022-01-31 20:12:50|301.06|299.06|300.43|298.43|301.28|299.28|300.43|298.43|0
1643659980000|2022-01-31 20:13:00|300.22|298.22|301.06|299.06|301.27|299.27|300.22|298.22|0
1643659990000|2022-01-31 20:13:10|301.27|299.27|301.49|299.49|301.49|299.49|300.85|298.85|0
1643660000000|2022-01-31 20:13:20|301.27|299.27|301.49|299.49|301.49|299.49|301.27|299.27|0
1643660010000|2022-01-31 20:13:30|301.7|299.7|303.28|301.28|303.38|301.38|301.7|299.7|0
1643660020000|2022-01-31 20:13:40|303.59|301.59|303.17|301.17|303.59|301.59|303.17|301.17|0
1643660030000|2022-01-31 20:13:50|302.75|300.75|302.33|300.33|302.75|300.75|302.12|300.12|0
1643660040000|2022-01-31 20:14:00|302.12|300.12|302.02|300.02|302.12|300.12|302.02|300.02|0
1643660050000|2022-01-31 20:14:10|302.33|300.33|302.54|300.54|302.54|300.54|301.91|299.91|0
1643660060000|2022-01-31 20:14:20|302.75|300.75|304.86|302.86|304.86|302.86|302.54|300.54|0
1643660070000|2022-01-31 20:14:30|304.65|302.65|306.13|304.13|306.13|304.13|304.65|302.65|0
1643660080000|2022-01-31 20:14:40|305.28|303.28|305.28|303.28|305.28|303.28|304.86|302.86|0
1643660090000|2022-01-31 20:14:50|305.07|303.07|305.07|303.07|305.07|303.07|304.86|302.86|0
1643660100000|2022-01-31 20:15:00|304.86|302.86|305.28|303.28|305.5|303.5|304.86|302.86|0
1643660110000|2022-01-31 20:15:10|305.39|303.39|304.44|302.44|305.39|303.39|304.44|302.44|0
1643660120000|2022-01-31 20:15:20|303.8|301.8|303.49|301.49|303.8|301.8|303.17|301.17|0
1643660130000|2022-01-31 20:15:30|303.38|301.38|302.96|300.96|303.38|301.38|302.96|300.96|0
1643660140000|2022-01-31 20:15:40|302.75|300.75|301.69|299.69|302.75|300.75|301.69|299.69|0
1643660150000|2022-01-31 20:15:50|301.48|299.48|302.96|300.96|302.96|300.96|301.48|299.48|0
1643660160000|2022-01-31 20:16:00|303.17|301.17|302.96|300.96|303.17|301.17|302.75|300.75|0
1643660170000|2022-01-31 20:16:10|303.38|301.38|304.44|302.44|304.44|302.44|303.38|301.38|0
1643660180000|2022-01-31 20:16:20|304.12|302.12|302.96|300.96|304.12|302.12|302.96|300.96|0
1643660190000|2022-01-31 20:16:30|303.38|301.38|303.59|301.59|303.59|301.59|303.17|301.17|0
1643660200000|2022-01-31 20:16:40|303.28|301.28|304.44|302.44|304.44|302.44|303.17|301.17|0
1643660210000|2022-01-31 20:16:50|304.34|302.34|304.23|302.23|304.34|302.34|304.01|302.01|0
1643660220000|2022-01-31 20:17:00|304.65|302.65|305.28|303.28|305.28|303.28|304.44|302.44|0
1643660230000|2022-01-31 20:17:10|305.92|303.92|305.07|303.07|305.92|303.92|305.07|303.07|0
1643660240000|2022-01-31 20:17:20|304.86|302.86|306.34|304.34|306.55|304.55|304.86|302.86|0
1643660250000|2022-01-31 20:17:30|306.77|304.77|306.98|304.98|307.19|305.19|306.77|304.77|0
1643660260000|2022-01-31 20:17:40|305.71|303.71|305.49|303.49|306.13|304.13|305.49|303.49|0
1643660270000|2022-01-31 20:17:50|304.86|302.86|305.07|303.07|305.28|303.28|304.86|302.86|0
1643660280000|2022-01-31 20:18:00|305.39|303.39|306.13|304.13|306.34|304.34|305.39|303.39|0
1643660290000|2022-01-31 20:18:10|306.24|304.24|305.71|303.71|306.24|304.24|305.71|303.71|0
1643660300000|2022-01-31 20:18:20|305.92|303.92|305.71|303.71|305.92|303.92|305.49|303.49|0
1643660310000|2022-01-31 20:18:30|305.49|303.49|305.92|303.92|305.92|303.92|305.49|303.49|0
1643660320000|2022-01-31 20:18:40|306.13|304.13|308.25|306.25|308.25|306.25|306.13|304.13|0
1643660330000|2022-01-31 20:18:50|307.83|305.83|306.98|304.98|307.83|305.83|306.98|304.98|0
1643660340000|2022-01-31 20:19:00|306.55|304.55|307.83|305.83|307.83|305.83|306.55|304.55|0
1643660350000|2022-01-31 20:19:10|308.04|306.04|308.36|306.36|308.46|306.46|308.04|306.04|0
1643660360000|2022-01-31 20:19:20|308.25|306.25|307.72|305.72|308.68|306.68|307.72|305.72|0
1643660370000|2022-01-31 20:19:30|307.83|305.83|307.83|305.83|308.04|306.04|307.83|305.83|0
1643660380000|2022-01-31 20:19:40|308.04|306.04|306.98|304.98|308.04|306.04|306.98|304.98|0
1643660390000|2022-01-31 20:19:50|306.55|304.55|306.55|304.55|306.55|304.55|306.55|304.55|0
1643660400000|2022-01-31 20:20:00|306.98|304.98|304.65|302.65|306.98|304.98|304.65|302.65|0
1643660410000|2022-01-31 20:20:10|304.44|302.44|304.22|302.22|304.44|302.44|304.22|302.22|0
1643660420000|2022-01-31 20:20:20|304.01|302.01|303.28|301.28|304.22|302.22|303.17|301.17|0
1643660430000|2022-01-31 20:20:30|304.12|302.12|303.8|301.8|304.44|302.44|303.8|301.8|0
1643660440000|2022-01-31 20:20:40|303.59|301.59|304.01|302.01|304.01|302.01|303.59|301.59|0
1643660450000|2022-01-31 20:20:50|303.8|301.8|304.76|302.76|305.28|303.28|303.8|301.8|0
1643660460000|2022-01-31 20:21:00|304.01|302.01|303.8|301.8|304.01|302.01|303.59|301.59|0
1643660470000|2022-01-31 20:21:10|304.01|302.01|303.38|301.38|304.01|302.01|303.38|301.38|0
1643660480000|2022-01-31 20:21:20|303.49|301.49|303.38|301.38|303.49|301.49|303.38|301.38|0
1643660490000|2022-01-31 20:21:30|303.59|301.59|303.59|301.59|303.59|301.59|303.38|301.38|0
1643660500000|2022-01-31 20:21:40|304.01|302.01|303.8|301.8|304.44|302.44|303.59|301.59|0
1643660510000|2022-01-31 20:21:50|303.59|301.59|301.9|299.9|303.59|301.59|301.9|299.9|0
1643660520000|2022-01-31 20:22:00|301.48|299.48|300.85|298.85|301.48|299.48|300.85|298.85|0
1643660530000|2022-01-31 20:22:10|301|299|300.79|298.79|301|299|300.79|298.79|0
1643660540000|2022-01-31 20:22:20|300.27|298.27|299.32|297.32|300.27|298.27|299.32|297.32|0
1643660550000|2022-01-31 20:22:30|299.1|297.1|298.47|296.47|299.1|297.1|298.47|296.47|0
1643660560000|2022-01-31 20:22:40|298.05|296.05|298.05|296.05|298.05|296.05|297.63|295.63|0
1643660570000|2022-01-31 20:22:50|298.41|296.41|298.2|296.2|298.41|296.41|298.2|296.2|0
1643660580000|2022-01-31 20:23:00|297.78|295.78|297.78|295.78|297.99|295.99|297.78|295.78|0
1643660590000|2022-01-31 20:23:10|297.57|295.57|296.11|294.11|297.57|295.57|296.11|294.11|0
1643660600000|2022-01-31 20:23:20|295.27|293.27|296.32|294.32|296.32|294.32|295.27|293.27|0
1643660610000|2022-01-31 20:23:30|296.73|294.73|296.63|294.63|296.73|294.73|296.32|294.32|0
1643660620000|2022-01-31 20:23:40|296.52|294.52|296.52|294.52|296.52|294.52|296.31|294.31|0
1643660630000|2022-01-31 20:23:50|296.31|294.31|295.48|293.48|296.31|294.31|295.48|293.48|0
1643660640000|2022-01-31 20:24:00|295.27|293.27|295.9|293.9|295.9|293.9|295.27|293.27|0
1643660650000|2022-01-31 20:24:10|296.11|294.11|295.69|293.69|296.11|294.11|295.69|293.69|0
1643660660000|2022-01-31 20:24:20|295.59|293.59|296.52|294.52|296.52|294.52|295.59|293.59|0
1643660670000|2022-01-31 20:24:30|296.73|294.73|296.52|294.52|296.94|294.94|296.52|294.52|0
1643660680000|2022-01-31 20:24:40|296.31|294.31|296.52|294.52|296.52|294.52|296.31|294.31|0
1643660690000|2022-01-31 20:24:50|296.73|294.73|296.31|294.31|296.73|294.73|296.31|294.31|0
1643660700000|2022-01-31 20:25:00|296.42|294.42|295.48|293.48|296.42|294.42|295.48|293.48|0
1643660710000|2022-01-31 20:25:10|294.85|292.85|294.02|292.02|294.85|292.85|294.02|292.02|0
1643660720000|2022-01-31 20:25:20|294.44|292.44|294.23|292.23|294.44|292.44|294.23|292.23|0
1643660730000|2022-01-31 20:25:30|294.65|292.65|294.65|292.65|294.85|292.85|294.65|292.65|0
1643660740000|2022-01-31 20:25:40|294.85|292.85|293.92|291.92|294.85|292.85|293.92|291.92|0
1643660750000|2022-01-31 20:25:50|294.23|292.23|294.44|292.44|294.44|292.44|294.23|292.23|0
1643660760000|2022-01-31 20:26:00|294.13|292.13|294.85|292.85|294.85|292.85|293.4|291.4|0
1643660770000|2022-01-31 20:26:10|294.65|292.65|294.85|292.85|294.85|292.85|294.65|292.65|0
1643660780000|2022-01-31 20:26:20|295.27|293.27|296.94|294.94|296.94|294.94|295.27|293.27|0
1643660790000|2022-01-31 20:26:30|296.73|294.73|296.31|294.31|296.73|294.73|296.31|294.31|0
1643660800000|2022-01-31 20:26:40|296.52|294.52|296.94|294.94|296.94|294.94|296.31|294.31|0
1643660810000|2022-01-31 20:26:50|296.73|294.73|295.48|293.48|296.73|294.73|295.48|293.48|0
1643660820000|2022-01-31 20:27:00|295.9|293.9|295.69|293.69|296.1|294.1|295.69|293.69|0
1643660830000|2022-01-31 20:27:10|296|294|296.52|294.52|296.73|294.73|296|294|0
1643660840000|2022-01-31 20:27:20|296.73|294.73|297.36|295.36|297.36|295.36|296.52|294.52|0
1643660850000|2022-01-31 20:27:30|297.99|295.99|297.57|295.57|297.99|295.99|297.57|295.57|0
1643660860000|2022-01-31 20:27:40|297.36|295.36|297.99|295.99|297.99|295.99|297.36|295.36|0
1643660870000|2022-01-31 20:27:50|297.78|295.78|298.72|296.72|298.72|296.72|297.78|295.78|0
1643660880000|2022-01-31 20:28:00|297.57|295.57|296.94|294.94|297.57|295.57|296.31|294.31|0
1643660890000|2022-01-31 20:28:10|296.73|294.73|296.52|294.52|296.73|294.73|296.1|294.1|0
1643660900000|2022-01-31 20:28:20|296.73|294.73|296.1|294.1|296.73|294.73|296.1|294.1|0
1643660910000|2022-01-31 20:28:30|295.9|293.9|296.1|294.1|296.1|294.1|295.06|293.06|0
1643660920000|2022-01-31 20:28:40|296.52|294.52|295.89|293.89|296.52|294.52|295.89|293.89|0
1643660930000|2022-01-31 20:28:50|296.42|294.42|296.1|294.1|296.42|294.42|296.1|294.1|0
1643660940000|2022-01-31 20:29:00|296.31|294.31|296.1|294.1|296.31|294.31|296.1|294.1|0
1643660950000|2022-01-31 20:29:10|296.52|294.52|296.52|294.52|296.52|294.52|296.52|294.52|0
1643660960000|2022-01-31 20:29:20|297.36|295.36|297.15|295.15|297.57|295.57|297.15|295.15|0
1643660970000|2022-01-31 20:29:30|296.73|294.73|295.69|293.69|296.73|294.73|295.69|293.69|0
1643660980000|2022-01-31 20:29:40|296.31|294.31|296.73|294.73|296.73|294.73|296.31|294.31|0
1643660990000|2022-01-31 20:29:50|296.31|294.31|296.63|294.63|296.63|294.63|296.31|294.31|0
1643661000000|2022-01-31 20:30:00|296.42|294.42|299.45|297.45|299.45|297.45|296.42|294.42|0
1643661010000|2022-01-31 20:30:10|300.29|298.29|299.24|297.24|300.29|298.29|299.24|297.24|0
1643661020000|2022-01-31 20:30:20|298.19|296.19|297.98|295.98|298.4|296.4|297.77|295.77|0
1643661030000|2022-01-31 20:30:30|298.61|296.61|298.19|296.19|298.61|296.61|298.19|296.19|0
1643661040000|2022-01-31 20:30:40|297.98|295.98|296.94|294.94|297.98|295.98|296.94|294.94|0
1643661050000|2022-01-31 20:30:50|296.52|294.52|297.15|295.15|297.36|295.36|296.52|294.52|0
1643661060000|2022-01-31 20:31:00|297.77|295.77|298.19|296.19|298.4|296.4|297.77|295.77|0
1643661070000|2022-01-31 20:31:10|297.57|295.57|297.57|295.57|297.77|295.77|297.57|295.57|0
1643661080000|2022-01-31 20:31:20|297.36|295.36|296.63|294.63|297.36|295.36|296.63|294.63|0
1643661090000|2022-01-31 20:31:30|296.94|294.94|296.94|294.94|296.94|294.94|296.73|294.73|0
1643661100000|2022-01-31 20:31:40|295.48|293.48|294.64|292.64|295.48|293.48|294.02|292.02|0
1643661110000|2022-01-31 20:31:50|295.48|293.48|296.1|294.1|296.73|294.73|295.48|293.48|0
1643661120000|2022-01-31 20:32:00|296.31|294.31|294.85|292.85|296.31|294.31|294.85|292.85|0
1643661130000|2022-01-31 20:32:10|295.27|293.27|294.02|292.02|295.27|293.27|294.02|292.02|0
1643661140000|2022-01-31 20:32:20|293.81|291.81|293.19|291.19|293.81|291.81|293.19|291.19|0
1643661150000|2022-01-31 20:32:30|293.81|291.81|290.69|288.69|293.81|291.81|290.69|288.69|0
1643661160000|2022-01-31 20:32:40|290.28|288.28|290.69|288.69|290.69|288.69|290.28|288.28|0
1643661170000|2022-01-31 20:32:50|290.49|288.49|290.39|288.39|290.69|288.69|290.39|288.39|0
1643661180000|2022-01-31 20:33:00|289.87|287.87|288.63|286.63|289.87|287.87|288.63|286.63|0
1643661190000|2022-01-31 20:33:10|289.04|287.04|288.83|286.83|289.04|287.04|288.83|286.83|0
1643661200000|2022-01-31 20:33:20|288.63|286.63|288.83|286.83|289.04|287.04|288.63|286.63|0
1643661210000|2022-01-31 20:33:30|289.25|287.25|289.25|287.25|289.35|287.35|289.25|287.25|0
1643661220000|2022-01-31 20:33:40|288.63|286.63|288.01|286.01|288.63|286.63|287.8|285.8|0
1643661230000|2022-01-31 20:33:50|287.8|285.8|287.8|285.8|288.01|286.01|287.59|285.59|0
1643661240000|2022-01-31 20:34:00|288.21|286.21|286.77|284.77|288.21|286.21|286.77|284.77|0
1643661250000|2022-01-31 20:34:10|286.36|284.36|286.36|284.36|286.36|284.36|286.15|284.15|0
1643661260000|2022-01-31 20:34:20|286.56|284.56|286.15|284.15|286.67|284.67|286.15|284.15|0
1643661270000|2022-01-31 20:34:30|286.36|284.36|286.77|284.77|286.77|284.77|286.36|284.36|0
1643661280000|2022-01-31 20:34:40|287.39|285.39|286.97|284.97|287.39|285.39|286.97|284.97|0
1643661290000|2022-01-31 20:34:50|286.67|284.67|286.36|284.36|286.67|284.67|286.36|284.36|0
1643661300000|2022-01-31 20:35:00|286.77|284.77|286.36|284.36|286.77|284.77|286.36|284.36|0
1643661310000|2022-01-31 20:35:10|286.77|284.77|286.36|284.36|286.77|284.77|286.36|284.36|0
1643661320000|2022-01-31 20:35:20|286.15|284.15|285.94|283.94|286.15|284.15|285.94|283.94|0
1643661330000|2022-01-31 20:35:30|285.74|283.74|286.15|284.15|286.67|284.67|285.74|283.74|0
1643661340000|2022-01-31 20:35:40|286.36|284.36|286.15|284.15|286.36|284.36|285.94|283.94|0
1643661350000|2022-01-31 20:35:50|286.36|284.36|286.15|284.15|286.56|284.56|285.94|283.94|0
1643661360000|2022-01-31 20:36:00|285.94|283.94|286.15|284.15|286.15|284.15|285.74|283.74|0
1643661370000|2022-01-31 20:36:10|286.36|284.36|286.97|284.97|286.97|284.97|286.36|284.36|0
1643661380000|2022-01-31 20:36:20|287.39|285.39|286.97|284.97|287.39|285.39|286.97|284.97|0
1643661390000|2022-01-31 20:36:30|286.77|284.77|286.15|284.15|286.77|284.77|286.15|284.15|0
1643661400000|2022-01-31 20:36:40|286.56|284.56|286.77|284.77|286.77|284.77|286.56|284.56|0
1643661410000|2022-01-31 20:36:50|286.15|284.15|286.56|284.56|286.56|284.56|286.15|284.15|0
1643661420000|2022-01-31 20:37:00|286.15|284.15|287.18|285.18|287.29|285.29|286.15|284.15|0
1643661430000|2022-01-31 20:37:10|287.38|285.38|287.59|285.59|287.59|285.59|287.38|285.38|0
1643661440000|2022-01-31 20:37:20|287.18|285.18|286.77|284.77|287.18|285.18|286.77|284.77|0
1643661450000|2022-01-31 20:37:30|286.97|284.97|287.18|285.18|287.18|285.18|286.77|284.77|0
1643661460000|2022-01-31 20:37:40|286.97|284.97|286.97|284.97|286.97|284.97|286.67|284.67|0
1643661470000|2022-01-31 20:37:50|287.38|285.38|288.83|286.83|289.24|287.24|287.38|285.38|0
1643661480000|2022-01-31 20:38:00|289.76|287.76|291.41|289.41|291.41|289.41|288.73|286.73|0
1643661490000|2022-01-31 20:38:10|292.14|290.14|291.73|289.73|292.86|290.86|291.73|289.73|0
1643661500000|2022-01-31 20:38:20|291.83|289.83|289.97|287.97|291.83|289.83|289.97|287.97|0
1643661510000|2022-01-31 20:38:30|290.8|288.8|290.38|288.38|290.8|288.8|290.38|288.38|0
1643661520000|2022-01-31 20:38:40|290.8|288.8|290.7|288.7|290.8|288.8|290.18|288.18|0
1643661530000|2022-01-31 20:38:50|290.18|288.18|289.97|287.97|290.18|288.18|289.97|287.97|0
1643661540000|2022-01-31 20:39:00|289.14|287.14|288.93|286.93|289.14|287.14|288.84|286.84|0
1643661550000|2022-01-31 20:39:10|288.73|286.73|289.14|287.14|289.35|287.35|288.73|286.73|0
1643661560000|2022-01-31 20:39:20|289.55|287.55|289.76|287.76|289.76|287.76|289.35|287.35|0
1643661570000|2022-01-31 20:39:30|290.18|288.18|291.42|289.42|291.42|289.42|290.18|288.18|0
1643661580000|2022-01-31 20:39:40|291.32|289.32|289.66|287.66|291.32|289.32|289.66|287.66|0
1643661590000|2022-01-31 20:39:50|289.55|287.55|289.76|287.76|289.76|287.76|289.46|287.46|0
1643661600000|2022-01-31 20:40:00|289.97|287.97|288.93|286.93|289.97|287.97|288.93|286.93|0
1643661610000|2022-01-31 20:40:10|289.14|287.14|289.76|287.76|289.76|287.76|289.14|287.14|0
1643661620000|2022-01-31 20:40:20|290.38|288.38|291.21|289.21|291.21|289.21|290.08|288.08|0
1643661630000|2022-01-31 20:40:30|290.8|288.8|290.8|288.8|291.11|289.11|290.8|288.8|0
1643661640000|2022-01-31 20:40:40|291|289|291.21|289.21|291.62|289.62|291|289|0
1643661650000|2022-01-31 20:40:50|291.42|289.42|291.62|289.62|291.83|289.83|291.42|289.42|0
1643661660000|2022-01-31 20:41:00|291.42|289.42|291.42|289.42|291.62|289.62|291.42|289.42|0
1643661670000|2022-01-31 20:41:10|290.38|288.38|290.17|288.17|290.59|288.59|289.97|287.97|0
1643661680000|2022-01-31 20:41:20|289.97|287.97|290.17|288.17|290.59|288.59|289.97|287.97|0
1643661690000|2022-01-31 20:41:30|289.97|287.97|289.97|287.97|290.07|288.07|289.97|287.97|0
1643661700000|2022-01-31 20:41:40|289.55|287.55|289.55|287.55|289.55|287.55|289.45|287.45|0
1643661710000|2022-01-31 20:41:50|290.38|288.38|290.17|288.17|290.59|288.59|290.17|288.17|0
1643661720000|2022-01-31 20:42:00|289.97|287.97|288.52|286.52|289.97|287.97|288.52|286.52|0
1643661730000|2022-01-31 20:42:10|288.31|286.31|288.93|286.93|288.93|286.93|287.49|285.49|0
1643661740000|2022-01-31 20:42:20|288.73|286.73|288.52|286.52|288.73|286.73|288.21|286.21|0
1643661750000|2022-01-31 20:42:30|288.73|286.73|288.11|286.11|288.73|286.73|288.11|286.11|0
1643661760000|2022-01-31 20:42:40|287.9|285.9|288.21|286.21|288.73|286.73|287.9|285.9|0
1643661770000|2022-01-31 20:42:50|288.31|286.31|287.6|285.6|288.31|286.31|287.6|285.6|0
1643661780000|2022-01-31 20:43:00|287.9|285.9|288.11|286.11|288.11|286.11|287.9|285.9|0
1643661790000|2022-01-31 20:43:10|287.49|285.49|288.11|286.11|288.31|286.31|287.28|285.28|0
1643661800000|2022-01-31 20:43:20|288.52|286.52|289.55|287.55|289.55|287.55|288.52|286.52|0
1643661810000|2022-01-31 20:43:30|289.35|287.35|288.31|286.31|289.35|287.35|288.31|286.31|0
1643661820000|2022-01-31 20:43:40|288.52|286.52|287.9|285.9|288.52|286.52|287.9|285.9|0
1643661830000|2022-01-31 20:43:50|287.69|285.69|287.69|285.69|287.69|285.69|287.69|285.69|0
1643661840000|2022-01-31 20:44:00|287.49|285.49|288.11|286.11|288.11|286.11|287.49|285.49|0
1643661850000|2022-01-31 20:44:10|288.21|286.21|288.31|286.31|288.31|286.31|288.21|286.21|0
1643661860000|2022-01-31 20:44:20|288.11|286.11|288.93|286.93|288.93|286.93|288.11|286.11|0
1643661870000|2022-01-31 20:44:30|288.31|286.31|287.49|285.49|288.31|286.31|287.49|285.49|0
1643661880000|2022-01-31 20:44:40|288.11|286.11|288.73|286.73|288.73|286.73|288.11|286.11|0
1643661890000|2022-01-31 20:44:50|289.14|287.14|288.93|286.93|289.35|287.35|288.83|286.83|0
1643661900000|2022-01-31 20:45:00|288.31|286.31|289.25|287.25|289.25|287.25|288.31|286.31|0
1643661910000|2022-01-31 20:45:10|289.97|287.97|289.76|287.76|289.97|287.97|289.76|287.76|0
1643661920000|2022-01-31 20:45:20|288.31|286.31|288.01|286.01|288.42|286.42|288.01|286.01|0
1643661930000|2022-01-31 20:45:30|288.31|286.31|287.69|285.69|288.31|286.31|287.69|285.69|0
1643661940000|2022-01-31 20:45:40|286.66|284.66|287.49|285.49|287.49|285.49|286.66|284.66|0
1643661950000|2022-01-31 20:45:50|288.11|286.11|288.31|286.31|288.31|286.31|287.9|285.9|0
1643661960000|2022-01-31 20:46:00|287.69|285.69|286.66|284.66|287.69|285.69|286.66|284.66|0
1643661970000|2022-01-31 20:46:10|287.49|285.49|287.07|285.07|287.69|285.69|286.87|284.87|0
1643661980000|2022-01-31 20:46:20|287.9|285.9|288.52|286.52|289.55|287.55|287.9|285.9|0
1643661990000|2022-01-31 20:46:30|288.93|286.93|288.72|286.72|288.93|286.93|288.52|286.52|0
1643662000000|2022-01-31 20:46:40|288.31|286.31|288.52|286.52|288.72|286.72|288.31|286.31|0
1643662010000|2022-01-31 20:46:50|288.21|286.21|287.28|285.28|288.21|286.21|286.87|284.87|0
1643662020000|2022-01-31 20:47:00|286.66|284.66|286.25|284.25|286.66|284.66|286.25|284.25|0
1643662030000|2022-01-31 20:47:10|286.87|284.87|286.66|284.66|287.28|285.28|286.66|284.66|0
1643662040000|2022-01-31 20:47:20|286.46|284.46|286.15|284.15|286.46|284.46|286.04|284.04|0
1643662050000|2022-01-31 20:47:30|285.84|283.84|285.95|283.95|285.95|283.95|285.84|283.84|0
1643662060000|2022-01-31 20:47:40|285.43|283.43|285.22|283.22|285.63|283.63|285.02|283.02|0
1643662070000|2022-01-31 20:47:50|285.43|283.43|285.12|283.12|285.63|283.63|285.12|283.12|0
1643662080000|2022-01-31 20:48:00|284.81|282.81|285.02|283.02|285.02|283.02|284.81|282.81|0
1643662090000|2022-01-31 20:48:10|285.22|283.22|285.22|283.22|285.22|283.22|285.22|283.22|0
1643662100000|2022-01-31 20:48:20|285.43|283.43|285.43|283.43|285.43|283.43|285.43|283.43|0
1643662110000|2022-01-31 20:48:30|285.22|283.22|284.4|282.4|285.22|283.22|284.4|282.4|0
1643662120000|2022-01-31 20:48:40|284.2|282.2|284.81|282.81|284.81|282.81|284.2|282.2|0
1643662130000|2022-01-31 20:48:50|284.61|282.61|283.99|281.99|284.61|282.61|283.78|281.78|0
1643662140000|2022-01-31 20:49:00|284.2|282.2|283.58|281.58|284.2|282.2|283.58|281.58|0
1643662150000|2022-01-31 20:49:10|283.37|281.37|283.17|281.17|283.37|281.37|283.17|281.17|0
1643662160000|2022-01-31 20:49:20|282.97|280.97|282.56|280.56|282.97|280.97|282.56|280.56|0
1643662170000|2022-01-31 20:49:30|282.76|280.76|282.76|280.76|282.76|280.76|282.76|280.76|0
1643662180000|2022-01-31 20:49:40|282.96|280.96|282.96|280.96|282.96|280.96|282.96|280.96|0
1643662190000|2022-01-31 20:49:50|282.76|280.76|281.94|279.94|282.76|280.76|281.94|279.94|0
1643662200000|2022-01-31 20:50:00|282.15|280.15|279.29|277.29|282.15|280.15|279.29|277.29|0
1643662210000|2022-01-31 20:50:10|278.47|276.47|278.27|276.27|278.68|276.68|278.27|276.27|0
1643662220000|2022-01-31 20:50:20|278.88|276.88|278.07|276.07|278.88|276.88|278.07|276.07|0
1643662230000|2022-01-31 20:50:30|277.86|275.86|275.63|273.63|277.86|275.86|275.63|273.63|0
1643662240000|2022-01-31 20:50:40|276.65|274.65|277.05|275.05|277.05|275.05|276.65|274.65|0
1643662250000|2022-01-31 20:50:50|277.26|275.26|276.35|274.35|277.26|275.26|276.35|274.35|0
1643662260000|2022-01-31 20:51:00|276.24|274.24|278.47|276.47|278.47|276.47|276.24|274.24|0
1643662270000|2022-01-31 20:51:10|278.27|276.27|278.88|276.88|279.08|277.08|278.27|276.27|0
1643662280000|2022-01-31 20:51:20|278.47|276.47|277.86|275.86|278.58|276.58|277.25|275.25|0
1643662290000|2022-01-31 20:51:30|277.97|275.97|279.08|277.08|279.08|277.08|277.97|275.97|0
1643662300000|2022-01-31 20:51:40|278.78|276.78|277.86|275.86|278.78|276.78|277.46|275.46|0
1643662310000|2022-01-31 20:51:50|277.66|275.66|277.25|275.25|277.66|275.66|277.25|275.25|0
1643662320000|2022-01-31 20:52:00|277.77|275.77|278.27|276.27|278.88|276.88|277.77|275.77|0
1643662330000|2022-01-31 20:52:10|278.88|276.88|278.07|276.07|278.88|276.88|278.07|276.07|0
1643662340000|2022-01-31 20:52:20|277.86|275.86|277.25|275.25|277.86|275.86|277.25|275.25|0
1643662350000|2022-01-31 20:52:30|277.05|275.05|277.66|275.66|277.66|275.66|277.05|275.05|0
1643662360000|2022-01-31 20:52:40|277.46|275.46|276.65|274.65|277.46|275.46|276.65|274.65|0
1643662370000|2022-01-31 20:52:50|276.85|274.85|277.05|275.05|277.46|275.46|276.85|274.85|0
1643662380000|2022-01-31 20:53:00|276.44|274.44|277.05|275.05|277.05|275.05|276.44|274.44|0
1643662390000|2022-01-31 20:53:10|276.85|274.85|277.05|275.05|277.05|275.05|276.44|274.44|0
1643662400000|2022-01-31 20:53:20|277.25|275.25|276.85|274.85|277.25|275.25|276.85|274.85|0
1643662410000|2022-01-31 20:53:30|276.44|274.44|275.94|273.94|276.44|274.44|275.94|273.94|0
1643662420000|2022-01-31 20:53:40|276.04|274.04|276.04|274.04|276.24|274.24|276.04|274.04|0
1643662430000|2022-01-31 20:53:50|276.24|274.24|276.44|274.44|276.64|274.64|276.24|274.24|0
1643662440000|2022-01-31 20:54:00|276.24|274.24|276.85|274.85|276.85|274.85|276.24|274.24|0
1643662450000|2022-01-31 20:54:10|277.05|275.05|276.85|274.85|277.05|275.05|276.85|274.85|0
1643662460000|2022-01-31 20:54:20|277.05|275.05|277.05|275.05|277.05|275.05|276.85|274.85|0
1643662470000|2022-01-31 20:54:30|277.25|275.25|277.25|275.25|277.25|275.25|277.25|275.25|0
1643662480000|2022-01-31 20:54:40|277.05|275.05|274.01|272.01|277.05|275.05|274.01|272.01|0
1643662490000|2022-01-31 20:54:50|273.81|271.81|273.41|271.41|273.81|271.81|272.4|270.4|0
1643662500000|2022-01-31 20:55:00|273.21|271.21|274.72|272.72|274.72|272.72|273.21|271.21|0
1643662510000|2022-01-31 20:55:10|275.63|273.63|275.43|273.43|276.04|274.04|275.43|273.43|0
1643662520000|2022-01-31 20:55:20|274.82|272.82|274.42|272.42|274.82|272.82|274.01|272.01|0
1643662530000|2022-01-31 20:55:30|275.12|273.12|275.93|273.93|275.93|273.93|275.12|273.12|0
1643662540000|2022-01-31 20:55:40|275.04|273.04|276.66|274.66|276.66|274.66|275.04|273.04|0
1643662550000|2022-01-31 20:55:50|275.85|273.85|274.33|272.33|275.85|273.85|274.33|272.33|0
1643662560000|2022-01-31 20:56:00|274.43|272.43|275.24|273.24|275.24|273.24|274.43|272.43|0
1643662570000|2022-01-31 20:56:10|275.04|273.04|275.85|273.85|276.25|274.25|274.63|272.63|0
1643662580000|2022-01-31 20:56:20|275.55|273.55|274.02|272.02|275.55|273.55|274.02|272.02|0
1643662590000|2022-01-31 20:56:30|274.43|272.43|273.62|271.62|274.43|272.43|273.62|271.62|0
1643662600000|2022-01-31 20:56:40|274.02|272.02|273.21|271.21|274.02|272.02|273.21|271.21|0
1643662610000|2022-01-31 20:56:50|273.82|271.82|273.01|271.01|273.82|271.82|273.01|271.01|0
1643662620000|2022-01-31 20:57:00|272.81|270.81|272.4|270.4|272.81|270.81|272.4|270.4|0
1643662630000|2022-01-31 20:57:10|272.6|270.6|272.6|270.6|272.6|270.6|272.2|270.2|0
1643662640000|2022-01-31 20:57:20|272.4|270.4|271.79|269.79|272.4|270.4|271.79|269.79|0
1643662650000|2022-01-31 20:57:30|271.39|269.39|271.39|269.39|271.39|269.39|271.19|269.19|0
1643662660000|2022-01-31 20:57:40|271.59|269.59|271.59|269.59|271.59|269.59|271.19|269.19|0
1643662670000|2022-01-31 20:57:50|272.6|270.6|271.59|269.59|272.6|270.6|271.59|269.59|0
1643662680000|2022-01-31 20:58:00|272.8|270.8|271.79|269.79|272.8|270.8|271.79|269.79|0
1643662690000|2022-01-31 20:58:10|271.39|269.39|271.79|269.79|272.2|270.2|271.39|269.39|0
1643662700000|2022-01-31 20:58:20|272|270|271.19|269.19|272|270|271.19|269.19|0
1643662710000|2022-01-31 20:58:30|271.39|269.39|271.79|269.79|272.3|270.3|271.39|269.39|0
1643662720000|2022-01-31 20:58:40|272.4|270.4|271.79|269.79|272.6|270.6|271.79|269.79|0
1643662730000|2022-01-31 20:58:50|272.2|270.2|273.41|271.41|273.41|271.41|272.2|270.2|0
1643662740000|2022-01-31 20:59:00|272.4|270.4|271.59|269.59|272.8|270.8|271.59|269.59|0
1643662750000|2022-01-31 20:59:10|272.4|270.4|272.6|270.6|272.6|270.6|271.39|269.39|0
1643662760000|2022-01-31 20:59:20|272.8|270.8|273.41|271.41|273.41|271.41|272.4|270.4|0
1643662770000|2022-01-31 20:59:30|273.21|271.21|273.21|271.21|273.21|271.21|273.21|271.21|0
1643662780000|2022-01-31 20:59:40|272.6|270.6|271.79|269.79|272.8|270.8|271.59|269.59|0
1643662790000|2022-01-31 20:59:50|272.6|270.6|274.33|272.33|274.33|272.33|272.6|270.6|0
1643662800000|2022-01-31 21:00:00|276.46|274.46|276.97|274.97|276.97|274.97|276.46|274.46|0
1643662810000|2022-01-31 21:00:10|276.66|274.66|277.47|275.47|277.47|275.47|276.46|274.46|0
1643662820000|2022-01-31 21:00:20|277.68|275.68|277.68|275.68|277.68|275.68|277.47|275.47|0
1643662830000|2022-01-31 21:00:30|278.9|276.9|278.7|276.7|278.9|276.9|278.29|276.29|0
1643662840000|2022-01-31 21:00:40|278.49|276.49|278.9|276.9|278.9|276.9|278.29|276.29|0
1643662860000|2022-01-31 21:01:00|278.29|276.29|277.68|275.68|278.29|276.29|277.68|275.68|0
1643662870000|2022-01-31 21:01:10|277.07|275.07|277.88|275.88|277.88|275.88|277.07|275.07|0
1643662880000|2022-01-31 21:01:20|278.7|276.7|280.13|278.13|280.13|278.13|278.7|276.7|0
1643662890000|2022-01-31 21:01:30|280.33|278.33|280.33|278.33|280.33|278.33|279.72|277.72|0
1643662900000|2022-01-31 21:01:40|280.74|278.74|280.95|278.95|280.95|278.95|280.74|278.74|0
1643662910000|2022-01-31 21:01:50|280.74|278.74|280.95|278.95|280.95|278.95|280.74|278.74|0
1643662920000|2022-01-31 21:02:00|281.77|279.77|281.36|279.36|281.77|279.77|281.15|279.15|0
1643662930000|2022-01-31 21:02:10|281.56|279.56|281.56|279.56|281.56|279.56|281.36|279.36|0
1643662940000|2022-01-31 21:02:20|281.15|279.15|281.77|279.77|281.77|279.77|281.15|279.15|0
1643662950000|2022-01-31 21:02:30|281.97|279.97|281.36|279.36|281.97|279.97|281.36|279.36|0
1643662960000|2022-01-31 21:02:40|281.56|279.56|282.18|280.18|282.18|280.18|281.56|279.56|0
1643662970000|2022-01-31 21:02:50|282.08|280.08|281.97|279.97|282.18|280.18|281.87|279.87|0
1643662980000|2022-01-31 21:03:00|282.38|280.38|282.38|280.38|282.38|280.38|282.18|280.18|0
1643662990000|2022-01-31 21:03:10|282.59|280.59|282.38|280.38|282.79|280.79|282.18|280.18|0
1643663000000|2022-01-31 21:03:20|282.28|280.28|282.79|280.79|282.79|280.79|282.28|280.28|0
1643663010000|2022-01-31 21:03:30|282.59|280.59|283|281|283|281|282.59|280.59|0
1643663020000|2022-01-31 21:03:40|282.79|280.79|282.9|280.9|282.9|280.9|282.38|280.38|0
1643663030000|2022-01-31 21:03:50|282.59|280.59|282.59|280.59|282.79|280.79|282.59|280.59|0
1643663040000|2022-01-31 21:04:00|282.79|280.79|282.59|280.59|282.79|280.79|282.59|280.59|0
1643663050000|2022-01-31 21:04:10|282.79|280.79|282.59|280.59|282.79|280.79|282.38|280.38|0
1643663060000|2022-01-31 21:04:20|282.79|280.79|282.79|280.79|282.79|280.79|282.79|280.79|0
1643663070000|2022-01-31 21:04:30|282.59|280.59|283.41|281.41|283.41|281.41|282.38|280.38|0
1643663080000|2022-01-31 21:04:40|283.61|281.61|283|281|283.61|281.61|283|281|0
1643663090000|2022-01-31 21:04:50|282.49|280.49|281.97|279.97|282.49|280.49|281.97|279.97|0
1643663100000|2022-01-31 21:05:00|282.18|280.18|280.95|278.95|282.38|280.38|280.95|278.95|0
1643663110000|2022-01-31 21:05:10|280.74|278.74|281.15|279.15|281.56|279.56|280.74|278.74|0
1643663120000|2022-01-31 21:05:20|280.95|278.95|281.36|279.36|281.36|279.36|280.95|278.95|0
1643663130000|2022-01-31 21:05:30|281.15|279.15|281.36|279.36|281.46|279.46|281.15|279.15|0
1643663140000|2022-01-31 21:05:40|280.95|278.95|280.95|278.95|280.95|278.95|280.54|278.54|0
1643663150000|2022-01-31 21:05:50|281.15|279.15|280.95|278.95|281.15|279.15|280.74|278.74|0
1643663160000|2022-01-31 21:06:00|280.54|278.54|280.54|278.54|280.54|278.54|280.03|278.03|0
1643663170000|2022-01-31 21:06:10|280.95|278.95|280.74|278.74|280.95|278.95|280.74|278.74|0
1643663180000|2022-01-31 21:06:20|280.54|278.54|280.94|278.94|280.94|278.94|280.54|278.54|0
1643663190000|2022-01-31 21:06:30|280.74|278.74|280.74|278.74|280.74|278.74|280.74|278.74|0
1643663200000|2022-01-31 21:06:40|280.85|278.85|281.35|279.35|281.35|279.35|280.85|278.85|0
1643663210000|2022-01-31 21:06:50|280.94|278.94|280.94|278.94|281.05|279.05|280.94|278.94|0
1643663220000|2022-01-31 21:07:00|281.05|279.05|281.05|279.05|281.05|279.05|281.05|279.05|0
1643663230000|2022-01-31 21:07:10|281.15|279.15|280.74|278.74|281.15|279.15|280.74|278.74|0
1643663240000|2022-01-31 21:07:20|280.64|278.64|280.64|278.64|280.94|278.94|280.64|278.64|0
1643663250000|2022-01-31 21:07:30|280.74|278.74|280.94|278.94|281.15|279.15|280.74|278.74|0
1643663260000|2022-01-31 21:07:40|281.15|279.15|280.94|278.94|281.15|279.15|280.74|278.74|0
1643663270000|2022-01-31 21:07:50|280.74|278.74|280.94|278.94|280.94|278.94|280.74|278.74|0
1643663280000|2022-01-31 21:08:00|280.74|278.74|280.74|278.74|280.94|278.94|280.74|278.74|0
1643663290000|2022-01-31 21:08:10|280.85|278.85|280.74|278.74|280.94|278.94|280.74|278.74|0
1643663300000|2022-01-31 21:08:20|280.85|278.85|280.94|278.94|280.94|278.94|280.85|278.85|0
1643663310000|2022-01-31 21:08:30|280.85|278.85|280.74|278.74|280.85|278.85|280.74|278.74|0
1643663320000|2022-01-31 21:08:40|280.12|278.12|280.03|278.03|280.12|278.12|280.03|278.03|0
1643663330000|2022-01-31 21:08:50|279.92|277.92|279.72|277.72|279.92|277.92|279.51|277.51|0
1643663340000|2022-01-31 21:09:00|279.92|277.92|279.82|277.82|280.12|278.12|279.82|277.82|0
1643663350000|2022-01-31 21:09:10|279.92|277.92|279.72|277.72|279.92|277.92|279.62|277.62|0
1643663360000|2022-01-31 21:09:20|279.82|277.82|279.51|277.51|279.82|277.82|279.31|277.31|0
1643663370000|2022-01-31 21:09:30|279.92|277.92|279.72|277.72|279.92|277.92|279.51|277.51|0
1643663380000|2022-01-31 21:09:40|279.51|277.51|279.31|277.31|279.51|277.51|279.31|277.31|0
1643663390000|2022-01-31 21:09:50|278.6|276.6|278.9|276.9|278.9|276.9|278.49|276.49|0
1643663400000|2022-01-31 21:10:00|278.69|276.69|278.49|276.49|278.69|276.69|278.28|276.28|0
1643663410000|2022-01-31 21:10:10|278.69|276.69|278.49|276.49|278.69|276.69|278.49|276.49|0
1643663420000|2022-01-31 21:10:20|278.69|276.69|278.69|276.69|278.9|276.9|278.69|276.69|0
1643663430000|2022-01-31 21:10:30|278.9|276.9|279.1|277.1|279.1|277.1|278.9|276.9|0
1643663440000|2022-01-31 21:10:40|279|277|279.71|277.71|279.71|277.71|279|277|0
1643663450000|2022-01-31 21:10:50|280.12|278.12|279.92|277.92|280.43|278.43|279.92|277.92|0
1643663460000|2022-01-31 21:11:00|279.51|277.51|279.92|277.92|279.92|277.92|279.21|277.21|0
1643663470000|2022-01-31 21:11:10|279.71|277.71|279.51|277.51|279.71|277.71|279.51|277.51|0
1643663480000|2022-01-31 21:11:20|279.31|277.31|279.62|277.62|279.62|277.62|279.1|277.1|0
1643663490000|2022-01-31 21:11:30|279.71|277.71|279.31|277.31|279.71|277.71|279.21|277.21|0
1643663500000|2022-01-31 21:11:40|279.41|277.41|279.92|277.92|279.92|277.92|279.41|277.41|0
1643663510000|2022-01-31 21:11:50|279.82|277.82|279.71|277.71|279.82|277.82|279.62|277.62|0
1643663520000|2022-01-31 21:12:00|280.02|278.02|280.74|278.74|280.74|278.74|280.02|278.02|0
1643663530000|2022-01-31 21:12:10|280.23|278.23|280.64|278.64|280.64|278.64|280.23|278.23|0
1643663540000|2022-01-31 21:12:20|280.53|278.53|281.35|279.35|281.35|279.35|280.53|278.53|0
1643663550000|2022-01-31 21:12:30|282.17|280.17|282.38|280.38|282.48|280.48|281.97|279.97|0
1643663560000|2022-01-31 21:12:40|282.48|280.48|282.89|280.89|282.89|280.89|282.48|280.48|0
1643663570000|2022-01-31 21:12:50|282.79|280.79|283.2|281.2|283.2|281.2|282.79|280.79|0
1643663580000|2022-01-31 21:13:00|283.1|281.1|283.31|281.31|283.31|281.31|283.1|281.1|0
1643663590000|2022-01-31 21:13:10|282.99|280.99|283.61|281.61|283.61|281.61|282.99|280.99|0
1643663600000|2022-01-31 21:13:20|283.4|281.4|283.82|281.82|284.13|282.13|283.4|281.4|0
1643663610000|2022-01-31 21:13:30|284.23|282.23|284.64|282.64|284.64|282.64|284.23|282.23|0
1643663620000|2022-01-31 21:13:40|284.43|282.43|284.75|282.75|284.75|282.75|284.43|282.43|0
1643663630000|2022-01-31 21:13:50|284.85|282.85|284.43|282.43|284.85|282.85|284.43|282.43|0
1643663640000|2022-01-31 21:14:00|284.64|282.64|284.84|282.84|284.84|282.84|284.64|282.64|0
1643663650000|2022-01-31 21:14:10|284.64|282.64|284.23|282.23|284.64|282.64|284.23|282.23|0
1643663660000|2022-01-31 21:14:20|284.64|282.64|284.64|282.64|284.84|282.84|284.64|282.64|0
1643663670000|2022-01-31 21:14:30|284.54|282.54|283.82|281.82|284.54|282.54|283.82|281.82|0
1643663680000|2022-01-31 21:14:40|284.13|282.13|283.82|281.82|284.13|282.13|283.82|281.82|0
1643663690000|2022-01-31 21:14:50|284.13|282.13|284.23|282.23|284.23|282.23|284.13|282.13|0
1643663720000|2022-01-31 21:15:20|284.11|281.51|283.91|281.31|284.11|281.51|283.91|281.31|0
1643663730000|2022-01-31 21:15:30|284.11|281.51|284.32|281.72|284.43|281.83|284.11|281.51|0
1643663740000|2022-01-31 21:15:40|284.22|281.62|284.32|281.72|284.32|281.72|284.11|281.51|0
1643663750000|2022-01-31 21:15:50|284.11|281.51|283.7|281.1|284.11|281.51|283.7|281.1|0
1643663760000|2022-01-31 21:16:00|283.5|280.9|283.29|280.69|283.5|280.9|283.29|280.69|0
1643663770000|2022-01-31 21:16:10|283.09|280.49|282.68|280.08|283.09|280.49|282.68|280.08|0
1643663780000|2022-01-31 21:16:20|282.88|280.28|282.88|280.28|282.88|280.28|282.78|280.18|0
1643663790000|2022-01-31 21:16:30|282.78|280.18|282.78|280.18|282.78|280.18|282.78|280.18|0
1643663800000|2022-01-31 21:16:40|282.99|280.39|282.88|280.28|282.99|280.39|282.88|280.28|0
1643663810000|2022-01-31 21:16:50|283.09|280.49|283.09|280.49|283.09|280.49|283.09|280.49|0
1643663820000|2022-01-31 21:17:00|283.29|280.69|283.91|281.31|283.91|281.31|283.19|280.59|0
1643663830000|2022-01-31 21:17:10|284.11|281.51|284.11|281.51|284.11|281.51|284.11|281.51|0
1643663840000|2022-01-31 21:17:20|283.91|281.31|283.7|281.1|284.11|281.51|283.7|281.1|0
1643663850000|2022-01-31 21:17:30|283.5|280.9|283.7|281.1|283.91|281.31|283.5|280.9|0
1643663860000|2022-01-31 21:17:40|283.6|281|283.7|281.1|283.7|281.1|283.6|281|0
1643663870000|2022-01-31 21:17:50|283.91|281.31|283.91|281.31|283.91|281.31|283.5|280.9|0
1643663880000|2022-01-31 21:18:00|283.81|281.21|283.91|281.31|283.91|281.31|283.81|281.21|0
1643663890000|2022-01-31 21:18:10|283.81|281.21|283.81|281.21|283.91|281.31|283.81|281.21|0
1643663900000|2022-01-31 21:18:20|283.7|281.1|284.32|281.72|284.32|281.72|283.7|281.1|0
1643663910000|2022-01-31 21:18:30|284.52|281.92|284.52|281.92|284.52|281.92|284.52|281.92|0
1643663920000|2022-01-31 21:18:40|283.91|281.31|283.91|281.31|283.91|281.31|283.91|281.31|0
1643663930000|2022-01-31 21:18:50|284.11|281.51|283.5|280.9|284.11|281.51|283.5|280.9|0
1643663950000|2022-01-31 21:19:10|283.29|280.69|283.29|280.69|283.29|280.69|283.08|280.48|0
1643663960000|2022-01-31 21:19:20|282.88|280.28|282.88|280.28|283.08|280.48|282.88|280.28|0
1643663970000|2022-01-31 21:19:30|283.08|280.48|283.4|280.8|283.4|280.8|283.08|280.48|0
1643663980000|2022-01-31 21:19:40|283.29|280.69|283.4|280.8|283.4|280.8|283.29|280.69|0
1643663990000|2022-01-31 21:19:50|283.29|280.69|283.6|281|283.6|281|283.08|280.48|0
1643664000000|2022-01-31 21:20:00|283.91|281.31|284.11|281.51|284.11|281.51|283.91|281.31|0
1643664010000|2022-01-31 21:20:10|284.01|281.41|284.32|281.72|284.32|281.72|283.91|281.31|0
1643664020000|2022-01-31 21:20:20|284.01|281.41|283.91|281.31|284.01|281.41|283.91|281.31|0
1643664030000|2022-01-31 21:20:30|283.7|281.1|283.81|281.21|283.81|281.21|283.7|281.1|0
1643664040000|2022-01-31 21:20:40|283.7|281.1|284.11|281.51|284.11|281.51|283.7|281.1|0
1643664050000|2022-01-31 21:20:50|283.91|281.31|284.32|281.72|284.32|281.72|283.91|281.31|0
1643664060000|2022-01-31 21:21:00|284.11|281.51|283.91|281.31|284.11|281.51|283.91|281.31|0
1643664070000|2022-01-31 21:21:10|283.81|281.21|283.29|280.69|283.81|281.21|283.29|280.69|0
1643664080000|2022-01-31 21:21:20|283.08|280.48|283.29|280.69|283.29|280.69|283.08|280.48|0
1643664120000|2022-01-31 21:22:00|282.88|280.28|283.08|280.48|283.08|280.48|282.67|280.07|0
1643664130000|2022-01-31 21:22:10|282.88|280.28|282.98|280.38|283.29|280.69|282.88|280.28|0
1643664140000|2022-01-31 21:22:20|283.08|280.48|283.08|280.48|283.08|280.48|282.88|280.28|0
1643664150000|2022-01-31 21:22:30|283.29|280.69|283.08|280.48|283.29|280.69|282.98|280.38|0
1643664160000|2022-01-31 21:22:40|283.19|280.59|283.08|280.48|283.29|280.69|283.08|280.48|0
1643664170000|2022-01-31 21:22:50|282.88|280.28|282.88|280.28|282.98|280.38|282.88|280.28|0
1643664180000|2022-01-31 21:23:00|283.08|280.48|283.08|280.48|283.08|280.48|283.08|280.48|0
1643664190000|2022-01-31 21:23:10|283.29|280.69|283.08|280.48|283.29|280.69|283.08|280.48|0
1643664220000|2022-01-31 21:23:40|283.49|280.89|283.7|281.1|283.7|281.1|283.49|280.89|0
1643664230000|2022-01-31 21:23:50|283.6|281|283.6|281|283.6|281|283.49|280.89|0
1643664240000|2022-01-31 21:24:00|283.49|280.89|283.7|281.1|283.7|281.1|283.49|280.89|0
1643664260000|2022-01-31 21:24:20|283.49|280.89|283.39|280.79|283.49|280.89|283.39|280.79|0
1643664270000|2022-01-31 21:24:30|283.29|280.69|283.29|280.69|283.49|280.89|283.29|280.69|0
1643664280000|2022-01-31 21:24:40|283.49|280.89|283.7|281.1|283.7|281.1|283.49|280.89|0
1643664290000|2022-01-31 21:24:50|283.49|280.89|283.29|280.69|283.49|280.89|283.29|280.69|0
1643664300000|2022-01-31 21:25:00|283.08|280.48|283.08|280.48|283.08|280.48|283.08|280.48|0
1643664320000|2022-01-31 21:25:20|283.19|280.59|283.08|280.48|283.19|280.59|283.08|280.48|0
1643664330000|2022-01-31 21:25:30|283.29|280.69|283.29|280.69|283.29|280.69|283.19|280.59|0
1643664340000|2022-01-31 21:25:40|283.08|280.48|283.08|280.48|283.08|280.48|283.08|280.48|0
1643664350000|2022-01-31 21:25:50|282.98|280.38|282.98|280.38|282.98|280.38|282.98|280.38|0
1643664360000|2022-01-31 21:26:00|282.88|280.28|282.88|280.28|282.98|280.38|282.88|280.28|0
1643664370000|2022-01-31 21:26:10|282.67|280.07|282.46|279.86|282.67|280.07|282.46|279.86|0
1643664380000|2022-01-31 21:26:20|282.57|279.97|282.57|279.97|282.57|279.97|282.57|279.97|0
1643664390000|2022-01-31 21:26:30|282.67|280.07|282.88|280.28|282.88|280.28|282.67|280.07|0
1643664400000|2022-01-31 21:26:40|282.78|280.18|282.57|279.97|282.78|280.18|282.57|279.97|0
1643664410000|2022-01-31 21:26:50|282.46|279.86|282.46|279.86|282.46|279.86|282.46|279.86|0
1643664420000|2022-01-31 21:27:00|282.57|279.97|282.57|279.97|282.57|279.97|282.57|279.97|0
1643664430000|2022-01-31 21:27:10|282.46|279.86|282.46|279.86|282.46|279.86|282.46|279.86|0
1643664440000|2022-01-31 21:27:20|282.57|279.97|282.57|279.97|282.57|279.97|282.57|279.97|0
1643664450000|2022-01-31 21:27:30|282.67|280.07|282.67|280.07|282.67|280.07|282.57|279.97|0
1643664460000|2022-01-31 21:27:40|282.46|279.86|282.46|279.86|282.46|279.86|282.46|279.86|0
1643664470000|2022-01-31 21:27:50|282.57|279.97|282.67|280.07|282.67|280.07|282.57|279.97|0
1643664480000|2022-01-31 21:28:00|282.57|279.97|282.57|279.97|282.67|280.07|282.57|279.97|0
1643664490000|2022-01-31 21:28:10|282.46|279.86|282.46|279.86|282.46|279.86|282.46|279.86|0
1643664510000|2022-01-31 21:28:30|282.67|280.07|282.67|280.07|282.67|280.07|282.67|280.07|0
1643664520000|2022-01-31 21:28:40|282.87|280.27|283.49|280.89|283.49|280.89|282.78|280.18|0
1643664530000|2022-01-31 21:28:50|283.29|280.69|283.6|281|283.6|281|283.29|280.69|0
1643664540000|2022-01-31 21:29:00|283.7|281.1|283.7|281.1|283.7|281.1|283.7|281.1|0
1643664560000|2022-01-31 21:29:20|283.28|280.68|283.28|280.68|283.28|280.68|283.28|280.68|0
1643664570000|2022-01-31 21:29:30|283.19|280.59|283.08|280.48|283.19|280.59|283.08|280.48|0
1643664580000|2022-01-31 21:29:40|283.19|280.59|283.28|280.68|283.28|280.68|283.08|280.48|0
1643664590000|2022-01-31 21:29:50|283.08|280.48|282.87|280.27|283.19|280.59|282.87|280.27|0
1643664600000|2022-01-31 21:30:00|282.98|280.38|283.28|280.68|283.28|280.68|282.87|280.27|0
1643664610000|2022-01-31 21:30:10|283.08|280.48|283.08|280.48|283.08|280.48|283.08|280.48|0
1643664620000|2022-01-31 21:30:20|283.28|280.68|283.19|280.59|283.28|280.68|283.19|280.59|0
1643664630000|2022-01-31 21:30:30|283.28|280.68|283.19|280.59|283.39|280.79|283.19|280.59|0
1643664640000|2022-01-31 21:30:40|283.28|280.68|283.28|280.68|283.28|280.68|283.19|280.59|0
1643664650000|2022-01-31 21:30:50|283.08|280.48|283.49|280.89|283.49|280.89|283.08|280.48|0
1643664660000|2022-01-31 21:31:00|283.39|280.79|283.28|280.68|283.39|280.79|283.28|280.68|0
1643664670000|2022-01-31 21:31:10|283.19|280.59|283.19|280.59|283.19|280.59|283.08|280.48|0
1643664680000|2022-01-31 21:31:20|283.28|280.68|283.08|280.48|283.39|280.79|283.08|280.48|0
1643664690000|2022-01-31 21:31:30|283.19|280.59|283.19|280.59|283.19|280.59|283.08|280.48|0
1643664700000|2022-01-31 21:31:40|283.49|280.89|283.28|280.68|283.49|280.89|283.28|280.68|0
1643664710000|2022-01-31 21:31:50|283.08|280.48|283.08|280.48|283.08|280.48|282.87|280.27|0
1643664720000|2022-01-31 21:32:00|282.87|280.27|282.87|280.27|282.98|280.38|282.87|280.27|0
1643664730000|2022-01-31 21:32:10|282.67|280.07|283.08|280.48|283.08|280.48|282.67|280.07|0
1643664740000|2022-01-31 21:32:20|283.49|280.89|283.49|280.89|283.49|280.89|283.49|280.89|0
1643664750000|2022-01-31 21:32:30|283.39|280.79|283.08|280.48|283.39|280.79|283.08|280.48|0
1643664760000|2022-01-31 21:32:40|283.28|280.68|283.08|280.48|283.28|280.68|283.08|280.48|0
1643664770000|2022-01-31 21:32:50|283.28|280.68|283.18|280.58|283.28|280.68|283.18|280.58|0
1643664780000|2022-01-31 21:33:00|283.28|280.68|283.49|280.89|283.69|281.09|283.28|280.68|0
1643664800000|2022-01-31 21:33:20|283.28|280.68|283.49|280.89|283.49|280.89|283.28|280.68|0
1643664810000|2022-01-31 21:33:30|283.39|280.79|283.49|280.89|283.49|280.89|283.28|280.68|0
1643664830000|2022-01-31 21:33:50|283.6|281|283.59|280.99|283.69|281.09|283.59|280.99|0
1643664840000|2022-01-31 21:34:00|283.69|281.09|283.69|281.09|283.69|281.09|283.69|281.09|0
1643664890000|2022-01-31 21:34:50|283.49|280.89|283.49|280.89|283.49|280.89|283.49|280.89|0
1643664920000|2022-01-31 21:35:20|283.39|280.79|283.59|280.99|283.59|280.99|283.39|280.79|0
1643664930000|2022-01-31 21:35:30|283.69|281.09|283.69|281.09|283.69|281.09|283.69|281.09|0
1643664980000|2022-01-31 21:36:20|283.49|280.89|283.28|280.68|283.49|280.89|283.28|280.68|0
1643664990000|2022-01-31 21:36:30|283.39|280.79|283.28|280.68|283.49|280.89|283.28|280.68|0
1643665000000|2022-01-31 21:36:40|283.39|280.79|283.28|280.68|283.39|280.79|283.28|280.68|0
1643665010000|2022-01-31 21:36:50|283.18|280.58|283.08|280.48|283.18|280.58|283.08|280.48|0
1643665020000|2022-01-31 21:37:00|282.46|279.86|281.84|279.24|282.46|279.86|281.64|279.04|0
1643665030000|2022-01-31 21:37:10|282.05|279.45|282.05|279.45|282.05|279.45|282.05|279.45|0
1643665040000|2022-01-31 21:37:20|282.25|279.65|282.46|279.86|282.46|279.86|282.25|279.65|0
1643665050000|2022-01-31 21:37:30|282.77|280.17|282.66|280.06|282.87|280.27|282.66|280.06|0
1643665060000|2022-01-31 21:37:40|282.77|280.17|282.77|280.17|282.77|280.17|282.77|280.17|0
1643665070000|2022-01-31 21:37:50|282.87|280.27|282.87|280.27|282.87|280.27|282.87|280.27|0
1643665080000|2022-01-31 21:38:00|282.66|280.06|282.66|280.06|282.66|280.06|282.66|280.06|0
1643665090000|2022-01-31 21:38:10|282.25|279.65|282.36|279.76|282.46|279.86|282.25|279.65|0
1643665100000|2022-01-31 21:38:20|282.46|279.86|282.36|279.76|282.46|279.86|282.36|279.76|0
1643665110000|2022-01-31 21:38:30|282.25|279.65|282.87|280.27|282.87|280.27|282.25|279.65|0
1643665120000|2022-01-31 21:38:40|283.07|280.47|283.49|280.89|283.49|280.89|283.07|280.47|0
1643665130000|2022-01-31 21:38:50|283.69|281.09|283.69|281.09|283.69|281.09|283.69|281.09|0
1643665140000|2022-01-31 21:39:00|284.31|281.71|284.31|281.71|284.31|281.71|284.31|281.71|0
1643665150000|2022-01-31 21:39:10|284.1|281.5|284|281.4|284.1|281.5|283.9|281.3|0
1643665160000|2022-01-31 21:39:20|284.1|281.5|283.69|281.09|284.1|281.5|283.69|281.09|0
1643665170000|2022-01-31 21:39:30|283.9|281.3|284.1|281.5|284.1|281.5|283.9|281.3|0
1643665180000|2022-01-31 21:39:40|283.9|281.3|284.1|281.5|284.1|281.5|283.9|281.3|0
1643665200000|2022-01-31 21:40:00|284.31|281.71|284.31|281.71|284.31|281.71|284.31|281.71|0
1643665210000|2022-01-31 21:40:10|284.21|281.61|283.9|281.3|284.21|281.61|283.9|281.3|0
1643665220000|2022-01-31 21:40:20|283.69|281.09|283.9|281.3|283.9|281.3|283.69|281.09|0
1643665240000|2022-01-31 21:40:40|284.1|281.5|283.9|281.3|284.1|281.5|283.9|281.3|0
1643665250000|2022-01-31 21:40:50|284.1|281.5|284.1|281.5|284.1|281.5|284.1|281.5|0
1643665260000|2022-01-31 21:41:00|284.31|281.71|284.51|281.91|284.51|281.91|284.31|281.71|0
1643665270000|2022-01-31 21:41:10|284.41|281.81|284.41|281.81|284.41|281.81|284.31|281.71|0
1643665280000|2022-01-31 21:41:20|284.51|281.91|284.31|281.71|284.51|281.91|284.31|281.71|0
1643665300000|2022-01-31 21:41:40|284.21|281.61|284.31|281.71|284.31|281.71|284.21|281.61|0
1643665340000|2022-01-31 21:42:20|284.51|281.91|284.51|281.91|284.51|281.91|284.51|281.91|0
1643665350000|2022-01-31 21:42:30|284.31|281.71|284.31|281.71|284.31|281.71|284.31|281.71|0
1643665390000|2022-01-31 21:43:10|284.41|281.81|283.89|281.29|284.41|281.81|283.89|281.29|0
1643665410000|2022-01-31 21:43:30|283.28|280.68|283.28|280.68|283.28|280.68|283.28|280.68|0
1643665420000|2022-01-31 21:43:40|283.48|280.88|283.8|281.2|283.8|281.2|283.48|280.88|0
1643665430000|2022-01-31 21:43:50|283.69|281.09|283.59|280.99|283.69|281.09|283.48|280.88|0
1643665440000|2022-01-31 21:44:00|283.69|281.09|283.8|281.2|283.89|281.29|283.69|281.09|0
1643665460000|2022-01-31 21:44:20|283.89|281.29|284|281.4|284|281.4|283.89|281.29|0
1643665470000|2022-01-31 21:44:30|283.89|281.29|283.89|281.29|284.31|281.71|283.89|281.29|0
1643665480000|2022-01-31 21:44:40|284.1|281.5|284.1|281.5|284.1|281.5|284.1|281.5|0
1643665500000|2022-01-31 21:45:00|283.89|281.29|283.89|281.29|284.1|281.5|283.89|281.29|0
1643665520000|2022-01-31 21:45:20|283.69|281.09|283.79|281.19|283.79|281.19|283.69|281.09|0
1643665530000|2022-01-31 21:45:30|283.48|280.88|283.69|281.09|283.69|281.09|283.48|280.88|0
1643665540000|2022-01-31 21:45:40|283.79|281.19|283.79|281.19|283.79|281.19|283.79|281.19|0
1643665550000|2022-01-31 21:45:50|283.89|281.29|283.89|281.29|283.89|281.29|283.89|281.29|0
1643665560000|2022-01-31 21:46:00|284.1|281.5|284.1|281.5|284.1|281.5|284.1|281.5|0
1643665570000|2022-01-31 21:46:10|283.89|281.29|283.89|281.29|283.89|281.29|283.89|281.29|0
1643665620000|2022-01-31 21:47:00|283.69|281.09|283.69|281.09|283.69|281.09|283.69|281.09|0
1643665640000|2022-01-31 21:47:20|283.89|281.29|283.89|281.29|283.89|281.29|283.89|281.29|0
1643665660000|2022-01-31 21:47:40|284.1|281.5|284.2|281.6|284.2|281.6|284.1|281.5|0
1643665670000|2022-01-31 21:47:50|284.1|281.5|284.1|281.5|284.1|281.5|284.1|281.5|0
1643665680000|2022-01-31 21:48:00|284.3|281.7|284.3|281.7|284.3|281.7|284.3|281.7|0
1643665690000|2022-01-31 21:48:10|284.1|281.5|284.1|281.5|284.1|281.5|284.1|281.5|0
1643665710000|2022-01-31 21:48:30|283.89|281.29|283.89|281.29|283.89|281.29|283.89|281.29|0
1643665730000|2022-01-31 21:48:50|284.1|281.5|284.2|281.6|284.2|281.6|284.1|281.5|0
1643665740000|2022-01-31 21:49:00|284.51|281.91|284.71|282.11|284.92|282.32|284.51|281.91|0
1643665750000|2022-01-31 21:49:10|284.92|282.32|284.92|282.32|284.92|282.32|284.92|282.32|0
1643665770000|2022-01-31 21:49:30|284.51|281.91|284.51|281.91|284.51|281.91|284.51|281.91|0
1643665780000|2022-01-31 21:49:40|284.71|282.11|284.51|281.91|284.71|282.11|284.51|281.91|0
1643665800000|2022-01-31 21:50:00|284.62|282.02|284.51|281.91|284.71|282.11|284.51|281.91|0
1643665810000|2022-01-31 21:50:10|284.71|282.11|284.71|282.11|284.71|282.11|284.71|282.11|0
1643665820000|2022-01-31 21:50:20|284.92|282.32|284.92|282.32|284.92|282.32|284.92|282.32|0
1643665830000|2022-01-31 21:50:30|284.71|282.11|284.71|282.11|284.71|282.11|284.71|282.11|0
1643665850000|2022-01-31 21:50:50|284.92|282.32|285.13|282.53|285.13|282.53|284.92|282.32|0
1643665900000|2022-01-31 21:51:40|285.23|282.63|285.23|282.63|285.23|282.63|285.23|282.63|0
1643665910000|2022-01-31 21:51:50|285.13|282.53|285.13|282.53|285.33|282.73|285.13|282.53|0
1643665920000|2022-01-31 21:52:00|284.92|282.32|284.92|282.32|284.92|282.32|284.92|282.32|0
1643665940000|2022-01-31 21:52:20|285.13|282.53|285.13|282.53|285.13|282.53|285.13|282.53|0
1643665960000|2022-01-31 21:52:40|285.12|282.52|285.12|282.52|285.12|282.52|285.12|282.52|0
1643665970000|2022-01-31 21:52:50|284.92|282.32|284.92|282.32|284.92|282.32|284.92|282.32|0
1643665980000|2022-01-31 21:53:00|285.12|282.52|285.12|282.52|285.12|282.52|285.12|282.52|0
1643666000000|2022-01-31 21:53:20|285.33|282.73|285.33|282.73|285.33|282.73|285.33|282.73|0
1643666030000|2022-01-31 21:53:50|285.12|282.52|285.23|282.63|285.23|282.63|284.92|282.32|0
1643666040000|2022-01-31 21:54:00|285.12|282.52|285.12|282.52|285.12|282.52|285.12|282.52|0
1643666060000|2022-01-31 21:54:20|285.23|282.63|285.12|282.52|285.23|282.63|285.12|282.52|0
1643666070000|2022-01-31 21:54:30|285.33|282.73|285.33|282.73|285.33|282.73|285.33|282.73|0
1643666110000|2022-01-31 21:55:10|285.12|282.52|285.12|282.52|285.12|282.52|285.12|282.52|0
1643666130000|2022-01-31 21:55:30|285.33|282.73|285.12|282.52|285.33|282.73|285.12|282.52|0
1643666140000|2022-01-31 21:55:40|285.33|282.73|285.12|282.52|285.33|282.73|285.12|282.52|0
1643666150000|2022-01-31 21:55:50|285.23|282.63|285.23|282.63|285.23|282.63|285.23|282.63|0
1643666160000|2022-01-31 21:56:00|285.33|282.73|285.33|282.73|285.33|282.73|285.12|282.52|0
1643666390000|2022-01-31 21:59:50|284.61|282.01|284.05|281.45|284.61|282.01|283.99|281.39|0
1643666400000|2022-01-31 22:00:00|284.58|281.98|284.43|281.83|284.58|281.98|284.43|281.83|0
1643666410000|2022-01-31 22:00:10|284.4|281.8|284.28|281.68|284.43|281.83|284.28|281.68|0
1643666430000|2022-01-31 22:00:30|284.12|281.52|284.12|281.52|284.12|281.52|284.12|281.52|0
1643666440000|2022-01-31 22:00:40|284.31|281.71|284.31|281.71|284.31|281.71|284.31|281.71|0
1643666460000|2022-01-31 22:01:00|284.28|281.68|284.28|281.68|284.28|281.68|284.28|281.68|0
1643666480000|2022-01-31 22:01:20|284.12|281.52|284.12|281.52|284.12|281.52|284.12|281.52|0
1643666530000|2022-01-31 22:02:10|284.16|281.56|284.12|281.52|284.16|281.56|284.12|281.52|0
1643666570000|2022-01-31 22:02:50|284.16|281.56|283.71|281.11|284.16|281.56|283.71|281.11|0
1643666580000|2022-01-31 22:03:00|283.74|281.14|283.74|281.14|283.74|281.14|283.74|281.14|0
1643666600000|2022-01-31 22:03:20|283.96|281.36|283.74|281.14|283.96|281.36|283.74|281.14|0
1643666610000|2022-01-31 22:03:30|283.71|281.11|283.83|281.23|283.83|281.23|283.69|281.09|0
1643666620000|2022-01-31 22:03:40|283.74|281.14|283.74|281.14|283.74|281.14|283.74|281.14|0
1643666630000|2022-01-31 22:03:50|283.69|281.09|284.07|281.47|284.11|281.51|283.69|281.09|0
1643666640000|2022-01-31 22:04:00|284.13|281.53|284.13|281.53|284.13|281.53|284.13|281.53|0
1643666650000|2022-01-31 22:04:10|284.16|281.56|284.16|281.56|284.16|281.56|284.16|281.56|0
1643666660000|2022-01-31 22:04:20|283.65|281.05|283.65|281.05|283.65|281.05|283.65|281.05|0
1643666670000|2022-01-31 22:04:30|283.9|281.3|284.11|281.51|284.15|281.55|283.9|281.3|0
1643666680000|2022-01-31 22:04:40|284.62|282.02|284.62|282.02|284.62|282.02|284.62|282.02|0
1643666690000|2022-01-31 22:04:50|284.6|282|284.6|282|284.6|282|284.6|282|0
1643666700000|2022-01-31 22:05:00|284.71|282.11|284.71|282.11|284.71|282.11|284.71|282.11|0
1643666710000|2022-01-31 22:05:10|284.75|282.15|284.75|282.15|284.75|282.15|284.75|282.15|0
1643666770000|2022-01-31 22:06:10|284.71|282.11|284.71|282.11|284.71|282.11|284.71|282.11|0
1643666830000|2022-01-31 22:07:10|284.66|282.06|284.62|282.02|284.66|282.06|284.62|282.02|0
1643666850000|2022-01-31 22:07:30|284.96|282.36|284.96|282.36|284.96|282.36|284.96|282.36|0
1643666870000|2022-01-31 22:07:50|284.89|282.29|284.89|282.29|284.89|282.29|284.89|282.29|0
1643666890000|2022-01-31 22:08:10|284.87|282.27|284.6|282|284.87|282.27|284.6|282|0
1643666900000|2022-01-31 22:08:20|284.87|282.27|284.87|282.27|284.87|282.27|284.87|282.27|0
1643666910000|2022-01-31 22:08:30|284.75|282.15|284.75|282.15|284.75|282.15|284.75|282.15|0
1643666920000|2022-01-31 22:08:40|284.6|282|284.87|282.27|284.87|282.27|284.6|282|0
1643666930000|2022-01-31 22:08:50|284.75|282.15|284.89|282.29|284.89|282.29|284.75|282.15|0
1643666940000|2022-01-31 22:09:00|284.75|282.15|284.87|282.27|284.87|282.27|284.75|282.15|0
1643666990000|2022-01-31 22:09:50|284.8|282.2|284.8|282.2|284.8|282.2|284.8|282.2|0
1643667010000|2022-01-31 22:10:10|284.87|282.27|284.87|282.27|284.87|282.27|284.87|282.27|0
1643667020000|2022-01-31 22:10:20|285.02|282.42|284.87|282.27|285.02|282.42|284.87|282.27|0
1643667030000|2022-01-31 22:10:30|284.6|282|284.6|282|284.6|282|284.6|282|0
1643667040000|2022-01-31 22:10:40|284.62|282.02|284.69|282.09|284.69|282.09|284.62|282.02|0
1643667050000|2022-01-31 22:10:50|284.62|282.02|284.69|282.09|284.69|282.09|284.62|282.02|0
1643667060000|2022-01-31 22:11:00|284.56|281.96|284.56|281.96|284.56|281.96|284.56|281.96|0
1643667070000|2022-01-31 22:11:10|284.51|281.91|284.51|281.91|284.51|281.91|284.51|281.91|0
1643667080000|2022-01-31 22:11:20|284.32|281.72|284.65|282.05|284.65|282.05|284.32|281.72|0
1643667110000|2022-01-31 22:11:50|284.51|281.91|284.51|281.91|284.51|281.91|284.51|281.91|0
1643667150000|2022-01-31 22:12:30|284.5|281.9|284.5|281.9|284.5|281.9|284.5|281.9|0
1643667220000|2022-01-31 22:13:40|284.65|282.05|284.71|282.11|284.71|282.11|284.65|282.05|0
1643667230000|2022-01-31 22:13:50|284.74|282.14|284.74|282.14|284.74|282.14|284.74|282.14|0
1643667240000|2022-01-31 22:14:00|284.71|282.11|284.71|282.11|284.71|282.11|284.65|282.05|0
1643667260000|2022-01-31 22:14:20|284.69|282.09|284.65|282.05|284.69|282.09|284.65|282.05|0
1643667320000|2022-01-31 22:15:20|284.62|282.02|284.62|282.02|284.62|282.02|284.62|282.02|0
1643667330000|2022-01-31 22:15:30|284.5|281.9|284.5|281.9|284.5|281.9|284.5|281.9|0
1643667370000|2022-01-31 22:16:10|284.53|281.93|284.53|281.93|284.53|281.93|284.53|281.93|0
1643667410000|2022-01-31 22:16:50|284.5|281.9|284.5|281.9|284.5|281.9|284.5|281.9|0
1643667420000|2022-01-31 22:17:00|284.56|281.96|284.56|281.96|284.56|281.96|284.56|281.96|0
1643667430000|2022-01-31 22:17:10|284.5|281.9|284.59|281.99|284.59|281.99|284.5|281.9|0
1643667460000|2022-01-31 22:17:40|284.56|281.96|284.53|281.93|284.56|281.96|284.53|281.93|0
1643667470000|2022-01-31 22:17:50|284.5|281.9|284.5|281.9|284.5|281.9|284.5|281.9|0
1643667560000|2022-01-31 22:19:20|284.44|281.84|284.44|281.84|284.44|281.84|284.44|281.84|0
1643667630000|2022-01-31 22:20:30|284.35|281.75|284.47|281.87|284.47|281.87|284.35|281.75|0
1643667640000|2022-01-31 22:20:40|284.44|281.84|284.38|281.78|284.44|281.84|284.38|281.78|0
1643667670000|2022-01-31 22:21:10|284.29|281.69|284.29|281.69|284.29|281.69|284.29|281.69|0
1643667690000|2022-01-31 22:21:30|284.17|281.57|284.17|281.57|284.17|281.57|284.17|281.57|0
1643667710000|2022-01-31 22:21:50|284.01|281.41|284.01|281.41|284.01|281.41|284.01|281.41|0
1643667730000|2022-01-31 22:22:10|283.99|281.39|283.99|281.39|283.99|281.39|283.99|281.39|0
1643667740000|2022-01-31 22:22:20|284.01|281.41|284.01|281.41|284.01|281.41|284.01|281.41|0
1643667760000|2022-01-31 22:22:40|284.23|281.63|284.23|281.63|284.23|281.63|284.23|281.63|0
1643667770000|2022-01-31 22:22:50|284.26|281.66|284.14|281.54|284.26|281.66|284.14|281.54|0
1643667780000|2022-01-31 22:23:00|284.29|281.69|284.44|281.84|284.44|281.84|284.14|281.54|0
1643667810000|2022-01-31 22:23:30|284.14|281.54|284.14|281.54|284.14|281.54|284.14|281.54|0
1643667820000|2022-01-31 22:23:40|284.1|281.5|284.33|281.73|284.35|281.75|284.1|281.5|0
1643667830000|2022-01-31 22:23:50|284.41|281.81|284.41|281.81|284.41|281.81|284.38|281.78|0
1643667840000|2022-01-31 22:24:00|284.38|281.78|284.38|281.78|284.38|281.78|284.38|281.78|0
1643667860000|2022-01-31 22:24:20|284.34|281.74|284.25|281.65|284.34|281.74|284.23|281.63|0
1643667870000|2022-01-31 22:24:30|284.23|281.63|284.23|281.63|284.23|281.63|284.23|281.63|0
1643667890000|2022-01-31 22:24:50|284.19|281.59|284.19|281.59|284.19|281.59|284.19|281.59|0
1643667900000|2022-01-31 22:25:00|284.52|281.92|284.56|281.96|284.56|281.96|284.52|281.92|0
1643667930000|2022-01-31 22:25:30|284.25|281.65|284.25|281.65|284.25|281.65|284.25|281.65|0
1643667980000|2022-01-31 22:26:20|284.23|281.63|284.23|281.63|284.23|281.63|284.23|281.63|0
1643668090000|2022-01-31 22:28:10|284.1|281.5|284.1|281.5|284.1|281.5|284.1|281.5|0
1643668110000|2022-01-31 22:28:30|284.05|281.45|284.37|281.77|284.37|281.77|284.05|281.45|0
1643668120000|2022-01-31 22:28:40|284.41|281.81|284.41|281.81|284.41|281.81|284.41|281.81|0
1643668150000|2022-01-31 22:29:10|284.46|281.86|284.46|281.86|284.46|281.86|284.46|281.86|0
1643668180000|2022-01-31 22:29:40|284.41|281.81|284.41|281.81|284.41|281.81|284.41|281.81|0
1643668190000|2022-01-31 22:29:50|284.05|281.45|284.05|281.45|284.05|281.45|284.05|281.45|0
1643668210000|2022-01-31 22:30:10|283.96|281.36|284.31|281.71|284.31|281.71|283.96|281.36|0
1643668220000|2022-01-31 22:30:20|284.28|281.68|284.28|281.68|284.28|281.68|284.28|281.68|0
1643668230000|2022-01-31 22:30:30|284.19|281.59|284.19|281.59|284.19|281.59|284.19|281.59|0
1643668240000|2022-01-31 22:30:40|283.8|281.2|283.8|281.2|283.8|281.2|283.8|281.2|0
1643668280000|2022-01-31 22:31:20|283.63|281.03|284.1|281.5|284.1|281.5|283.63|281.03|0
1643668290000|2022-01-31 22:31:30|284.13|281.53|284.13|281.53|284.13|281.53|284.13|281.53|0
1643668330000|2022-01-31 22:32:10|284.05|281.45|283.84|281.24|284.05|281.45|283.75|281.15|0
1643668340000|2022-01-31 22:32:20|283.87|281.27|283.63|281.03|284.02|281.42|283.63|281.03|0
1643668370000|2022-01-31 22:32:50|283.56|280.96|283.56|280.96|283.56|280.96|283.56|280.96|0
1643668400000|2022-01-31 22:33:20|283.54|280.94|283.54|280.94|283.54|280.94|283.54|280.94|0
1643668410000|2022-01-31 22:33:30|283.51|280.91|283.51|280.91|283.51|280.91|283.51|280.91|0
1643668470000|2022-01-31 22:34:30|283.56|280.96|283.56|280.96|283.56|280.96|283.56|280.96|0
1643668490000|2022-01-31 22:34:50|283.38|280.78|283.69|281.09|283.69|281.09|283.38|280.78|0
1643668510000|2022-01-31 22:35:10|283.36|280.76|283.36|280.76|283.36|280.76|283.36|280.76|0
1643668520000|2022-01-31 22:35:20|283.27|280.67|283.27|280.67|283.27|280.67|283.27|280.67|0
1643668540000|2022-01-31 22:35:40|283.56|280.96|283.56|280.96|283.56|280.96|283.56|280.96|0
1643668560000|2022-01-31 22:36:00|283.51|280.91|283.14|280.54|283.51|280.91|283.14|280.54|0
1643668570000|2022-01-31 22:36:10|282.89|280.29|282.7|280.1|282.89|280.29|282.67|280.07|0
1643668580000|2022-01-31 22:36:20|282.67|280.07|282.63|280.03|282.67|280.07|282.63|280.03|0
1643668600000|2022-01-31 22:36:40|282.85|280.25|282.85|280.25|282.85|280.25|282.85|280.25|0
1643668730000|2022-01-31 22:38:50|282.79|280.19|282.54|279.94|282.79|280.19|282.54|279.94|0
1643668750000|2022-01-31 22:39:10|282.45|279.85|282.7|280.1|282.7|280.1|282.45|279.85|0
1643668760000|2022-01-31 22:39:20|282.76|280.16|282.76|280.16|282.76|280.16|282.76|280.16|0
1643668780000|2022-01-31 22:39:40|282.57|279.97|282.41|279.81|282.57|279.97|282.41|279.81|0
1643668790000|2022-01-31 22:39:50|282.35|279.75|282.27|279.67|282.35|279.75|282.27|279.67|0
1643668800000|2022-01-31 22:40:00|282.09|279.49|282.45|279.85|282.45|279.85|282.09|279.49|0
1643668830000|2022-01-31 22:40:30|282.51|279.91|282.51|279.91|282.51|279.91|282.51|279.91|0
1643668860000|2022-01-31 22:41:00|282.57|279.97|282.57|279.97|282.57|279.97|282.57|279.97|0
1643668870000|2022-01-31 22:41:10|282.18|279.58|282.45|279.85|282.45|279.85|282.18|279.58|0
1643668880000|2022-01-31 22:41:20|282.57|279.97|282.57|279.97|282.57|279.97|282.57|279.97|0
1643668900000|2022-01-31 22:41:40|282.36|279.76|282.36|279.76|282.36|279.76|282.36|279.76|0
1643668910000|2022-01-31 22:41:50|282.33|279.73|282.15|279.55|282.33|279.73|282.15|279.55|0
1643668930000|2022-01-31 22:42:10|282.18|279.58|282.18|279.58|282.18|279.58|282.18|279.58|0
1643668950000|2022-01-31 22:42:30|282.42|279.82|282.42|279.82|282.42|279.82|282.42|279.82|0
1643668960000|2022-01-31 22:42:40|282.51|279.91|282.56|279.96|282.56|279.96|282.51|279.91|0
1643668990000|2022-01-31 22:43:10|282.51|279.91|282.56|279.96|282.56|279.96|282.51|279.91|0
1643669020000|2022-01-31 22:43:40|282.96|280.36|282.96|280.36|282.96|280.36|282.96|280.36|0
1643669030000|2022-01-31 22:43:50|282.65|280.05|282.69|280.09|282.69|280.09|282.65|280.05|0
1643669060000|2022-01-31 22:44:20|282.6|280|282.6|280|282.6|280|282.6|280|0
1643669070000|2022-01-31 22:44:30|282.69|280.09|282.45|279.85|282.69|280.09|282.45|279.85|0
1643669090000|2022-01-31 22:44:50|282.18|279.58|282.47|279.87|282.47|279.87|282.18|279.58|0
1643669100000|2022-01-31 22:45:00|282.56|279.96|282.56|279.96|282.56|279.96|282.56|279.96|0
1643669110000|2022-01-31 22:45:10|282.47|279.87|282.47|279.87|282.47|279.87|282.47|279.87|0
1643669140000|2022-01-31 22:45:40|282.56|279.96|282.56|279.96|282.6|280|282.56|279.96|0
1643669150000|2022-01-31 22:45:50|282.47|279.87|282.47|279.87|282.47|279.87|282.47|279.87|0
1643669200000|2022-01-31 22:46:40|282.6|280|282.47|279.87|282.6|280|282.47|279.87|0
1643669210000|2022-01-31 22:46:50|282.6|280|282.6|280|282.6|280|282.47|279.87|0
1643669220000|2022-01-31 22:47:00|282.14|279.54|282.14|279.54|282.14|279.54|282.14|279.54|0
1643669230000|2022-01-31 22:47:10|282.47|279.87|282.65|280.05|282.65|280.05|282.47|279.87|0
1643669240000|2022-01-31 22:47:20|282.6|280|282.6|280|282.6|280|282.6|280|0
1643669250000|2022-01-31 22:47:30|282.59|279.99|282.59|279.99|282.59|279.99|282.59|279.99|0
1643669260000|2022-01-31 22:47:40|282.2|279.6|282.2|279.6|282.2|279.6|282.2|279.6|0
1643669270000|2022-01-31 22:47:50|282.56|279.96|282.63|280.03|282.63|280.03|282.56|279.96|0
1643669280000|2022-01-31 22:48:00|282.54|279.94|282.54|279.94|282.54|279.94|282.54|279.94|0
1643669300000|2022-01-31 22:48:20|282.56|279.96|282.41|279.81|282.56|279.96|282.41|279.81|0
1643669310000|2022-01-31 22:48:30|282.38|279.78|282.45|279.85|282.45|279.85|282.38|279.78|0
1643669320000|2022-01-31 22:48:40|282.41|279.81|282.36|279.76|282.41|279.81|282.36|279.76|0
1643669330000|2022-01-31 22:48:50|282.29|279.69|282.27|279.67|282.29|279.69|282.27|279.67|0
1643669340000|2022-01-31 22:49:00|282.2|279.6|282.12|279.52|282.2|279.6|282.12|279.52|0
1643669350000|2022-01-31 22:49:10|282.29|279.69|282.23|279.63|282.29|279.69|282.18|279.58|0
1643669360000|2022-01-31 22:49:20|282.2|279.6|282.2|279.6|282.2|279.6|282.2|279.6|0
1643669370000|2022-01-31 22:49:30|282.05|279.45|282.12|279.52|282.12|279.52|282.05|279.45|0
1643669380000|2022-01-31 22:49:40|282.54|279.94|282.54|279.94|282.54|279.94|282.54|279.94|0
1643669400000|2022-01-31 22:50:00|282.5|279.9|282.5|279.9|282.5|279.9|282.5|279.9|0
1643669410000|2022-01-31 22:50:10|282.32|279.72|282.36|279.76|282.36|279.76|282.32|279.72|0
1643669420000|2022-01-31 22:50:20|282.38|279.78|282.38|279.78|282.38|279.78|282.38|279.78|0
1643669430000|2022-01-31 22:50:30|282.56|279.96|282.59|279.99|282.59|279.99|282.56|279.96|0
1643669440000|2022-01-31 22:50:40|282.63|280.03|282.59|279.99|282.63|280.03|282.59|279.99|0
1643669450000|2022-01-31 22:50:50|282.65|280.05|282.63|280.03|282.65|280.05|282.63|280.03|0
1643669470000|2022-01-31 22:51:10|282.68|280.08|282.68|280.08|282.68|280.08|282.68|280.08|0
1643669480000|2022-01-31 22:51:20|282.65|280.05|282.63|280.03|282.65|280.05|282.63|280.03|0
1643669540000|2022-01-31 22:52:20|282.59|279.99|282.63|280.03|282.63|280.03|282.59|279.99|0
1643669550000|2022-01-31 22:52:30|282.68|280.08|282.74|280.14|282.74|280.14|282.68|280.08|0
1643669570000|2022-01-31 22:52:50|282.83|280.23|282.72|280.12|282.83|280.23|282.72|280.12|0
1643669580000|2022-01-31 22:53:00|282.77|280.17|282.77|280.17|282.77|280.17|282.77|280.17|0
1643669610000|2022-01-31 22:53:30|282.74|280.14|282.74|280.14|282.74|280.14|282.74|280.14|0
1643669620000|2022-01-31 22:53:40|282.77|280.17|282.72|280.12|282.77|280.17|282.72|280.12|0
1643669630000|2022-01-31 22:53:50|282.71|280.11|282.68|280.08|282.71|280.11|282.62|280.02|0
1643669640000|2022-01-31 22:54:00|282.65|280.05|282.62|280.02|282.65|280.05|282.62|280.02|0
1643669660000|2022-01-31 22:54:20|282.71|280.11|282.9|280.3|282.9|280.3|282.71|280.11|0
1643669680000|2022-01-31 22:54:40|282.96|280.36|282.96|280.36|282.96|280.36|282.96|280.36|0
1643669730000|2022-01-31 22:55:30|283.02|280.42|282.96|280.36|283.02|280.42|282.96|280.36|0
1643669740000|2022-01-31 22:55:40|282.99|280.39|283.02|280.42|283.02|280.42|282.99|280.39|0
1643669850000|2022-01-31 22:57:30|282.98|280.38|282.98|280.38|282.98|280.38|282.98|280.38|0
1643669860000|2022-01-31 22:57:40|283.02|280.42|283.02|280.42|283.07|280.47|283.02|280.42|0
1643669900000|2022-01-31 22:58:20|283.07|280.47|283.07|280.47|283.07|280.47|283.07|280.47|0
1643669940000|2022-01-31 22:59:00|283.16|280.56|283.16|280.56|283.24|280.64|283.16|280.56|0
1643669970000|2022-01-31 22:59:30|283.1|280.5|283.1|280.5|283.1|280.5|283.1|280.5|0
1643669990000|2022-01-31 22:59:50|283.43|280.83|283.34|280.74|283.43|280.83|283.34|280.74|0
1643670000000|2022-01-31 23:00:00|282.93|280.33|283.55|280.95|283.55|280.95|282.32|279.72|0
1643670010000|2022-01-31 23:00:10|283.65|281.05|283.24|280.64|283.65|281.05|283.24|280.64|0
1643670020000|2022-01-31 23:00:20|282.83|280.23|281.5|278.9|282.83|280.23|281.29|278.69|0
1643670030000|2022-01-31 23:00:30|281.7|279.1|281.59|278.99|281.91|279.31|281.59|278.99|0
1643670040000|2022-01-31 23:00:40|281.7|279.1|282.01|279.41|282.32|279.72|281.7|279.1|0
1643670050000|2022-01-31 23:00:50|281.8|279.2|281.59|278.99|281.8|279.2|281.5|278.9|0
1643670060000|2022-01-31 23:01:00|281.39|278.79|281.09|278.49|281.39|278.79|281.09|278.49|0
1643670070000|2022-01-31 23:01:10|281.59|278.99|281.39|278.79|281.8|279.2|281.39|278.79|0
1643670080000|2022-01-31 23:01:20|281.7|279.1|281.29|278.69|281.7|279.1|281.29|278.69|0
1643670090000|2022-01-31 23:01:30|281.39|278.79|281.29|278.69|281.39|278.79|281.18|278.58|0
1643670100000|2022-01-31 23:01:40|281.5|278.9|281.39|278.79|281.5|278.9|281.39|278.79|0
1643670110000|2022-01-31 23:01:50|280.98|278.38|281.09|278.49|281.09|278.49|280.77|278.17|0
1643670120000|2022-01-31 23:02:00|280.98|278.38|281.18|278.58|281.18|278.58|280.98|278.38|0
1643670130000|2022-01-31 23:02:10|280.98|278.38|280.57|277.97|280.98|278.38|280.57|277.97|0
1643670140000|2022-01-31 23:02:20|280.36|277.76|280.77|278.17|280.77|278.17|280.36|277.76|0
1643670150000|2022-01-31 23:02:30|280.88|278.28|280.77|278.17|280.98|278.38|280.68|278.08|0
1643670160000|2022-01-31 23:02:40|281.18|278.58|281.39|278.79|281.39|278.79|281.09|278.49|0
1643670170000|2022-01-31 23:02:50|281.59|278.99|281.7|279.1|281.7|279.1|281.59|278.99|0
1643670180000|2022-01-31 23:03:00|281.8|279.2|281.39|278.79|281.8|279.2|281.39|278.79|0
1643670210000|2022-01-31 23:03:30|281.49|278.89|281.49|278.89|281.49|278.89|281.49|278.89|0
1643670220000|2022-01-31 23:03:40|281.39|278.79|281.29|278.69|281.39|278.79|281.29|278.69|0
1643670230000|2022-01-31 23:03:50|281.39|278.79|281.8|279.2|281.8|279.2|281.39|278.79|0
1643670240000|2022-01-31 23:04:00|282|279.4|282|279.4|282|279.4|282|279.4|0
1643670250000|2022-01-31 23:04:10|282.11|279.51|282.11|279.51|282.11|279.51|282|279.4|0
1643670260000|2022-01-31 23:04:20|282.21|279.61|282.62|280.02|282.62|280.02|282.21|279.61|0
1643670270000|2022-01-31 23:04:30|282.73|280.13|283.03|280.43|283.14|280.54|282.73|280.13|0
1643670280000|2022-01-31 23:04:40|282.82|280.22|282.82|280.22|283.03|280.43|282.82|280.22|0
1643670290000|2022-01-31 23:04:50|282.93|280.33|283.14|280.54|283.24|280.64|282.93|280.33|0
1643670300000|2022-01-31 23:05:00|283.24|280.64|283.14|280.54|283.44|280.84|283.14|280.54|0
1643670310000|2022-01-31 23:05:10|283.24|280.64|283.55|280.95|283.55|280.95|283.24|280.64|0
1643670320000|2022-01-31 23:05:20|284.26|281.66|284.26|281.66|284.37|281.77|284.26|281.66|0
1643670330000|2022-01-31 23:05:30|284.37|281.77|283.65|281.05|284.37|281.77|283.65|281.05|0
1643670340000|2022-01-31 23:05:40|283.96|281.36|283.55|280.95|283.96|281.36|283.55|280.95|0
1643670350000|2022-01-31 23:05:50|283.44|280.84|283.44|280.84|283.44|280.84|283.34|280.74|0
1643670360000|2022-01-31 23:06:00|283.75|281.15|283.85|281.25|283.85|281.25|283.65|281.05|0
1643670370000|2022-01-31 23:06:10|283.65|281.05|283.44|280.84|283.65|281.05|283.44|280.84|0
1643670380000|2022-01-31 23:06:20|283.55|280.95|283.55|280.95|283.65|281.05|283.55|280.95|0
1643670390000|2022-01-31 23:06:30|283.65|281.05|283.65|281.05|283.65|281.05|283.65|281.05|0
1643670400000|2022-01-31 23:06:40|283.75|281.15|283.65|281.05|283.75|281.15|283.65|281.05|0
1643670410000|2022-01-31 23:06:50|283.44|280.84|283.14|280.54|283.44|280.84|283.14|280.54|0
1643670420000|2022-01-31 23:07:00|283.03|280.43|282.62|280.02|283.03|280.43|282.62|280.02|0
1643670430000|2022-01-31 23:07:10|282.52|279.92|281.39|278.79|282.52|279.92|281.39|278.79|0
1643670440000|2022-01-31 23:07:20|281.18|278.58|280.77|278.17|281.18|278.58|280.77|278.17|0
1643670450000|2022-01-31 23:07:30|280.98|278.38|280.98|278.38|281.18|278.58|280.98|278.38|0
1643670460000|2022-01-31 23:07:40|281.18|278.58|281.18|278.58|281.18|278.58|280.98|278.38|0
1643670470000|2022-01-31 23:07:50|281.08|278.48|280.77|278.17|281.18|278.58|280.77|278.17|0
1643670480000|2022-01-31 23:08:00|280.67|278.07|280.77|278.17|280.77|278.17|280.67|278.07|0
1643670490000|2022-01-31 23:08:10|280.36|277.76|280.57|277.97|280.57|277.97|280.36|277.76|0
1643670500000|2022-01-31 23:08:20|280.47|277.87|280.16|277.56|280.47|277.87|280.16|277.56|0
1643670510000|2022-01-31 23:08:30|280.57|277.97|280.67|278.07|280.77|278.17|280.57|277.97|0
1643670520000|2022-01-31 23:08:40|280.77|278.17|280.88|278.28|280.98|278.38|280.77|278.17|0
1643670530000|2022-01-31 23:08:50|280.98|278.38|280.67|278.07|280.98|278.38|280.67|278.07|0
1643670540000|2022-01-31 23:09:00|280.36|277.76|280.98|278.38|280.98|278.38|280.36|277.76|0
1643670550000|2022-01-31 23:09:10|280.88|278.28|280.67|278.07|280.88|278.28|280.67|278.07|0
1643670560000|2022-01-31 23:09:20|280.57|277.97|280.36|277.76|280.57|277.97|280.16|277.56|0
1643670570000|2022-01-31 23:09:30|280.57|277.97|280.77|278.17|280.77|278.17|280.36|277.76|0
1643670580000|2022-01-31 23:09:40|280.67|278.07|280.57|277.97|280.67|278.07|280.57|277.97|0
1643670600000|2022-01-31 23:10:00|280.36|277.76|280.26|277.66|280.36|277.76|280.16|277.56|0
1643670610000|2022-01-31 23:10:10|280.16|277.56|280.26|277.66|280.26|277.66|280.16|277.56|0
1643670620000|2022-01-31 23:10:20|280.16|277.56|280.16|277.56|280.16|277.56|280.16|277.56|0
1643670630000|2022-01-31 23:10:30|279.95|277.35|280.16|277.56|280.16|277.56|279.95|277.35|0
1643670640000|2022-01-31 23:10:40|280.36|277.76|280.36|277.76|280.36|277.76|280.36|277.76|0
1643670650000|2022-01-31 23:10:50|280.26|277.66|280.26|277.66|280.26|277.66|280.06|277.46|0
1643670660000|2022-01-31 23:11:00|280.16|277.56|280.16|277.56|280.16|277.56|280.16|277.56|0
1643670680000|2022-01-31 23:11:20|280.26|277.66|280.36|277.76|280.36|277.76|280.26|277.66|0
1643670690000|2022-01-31 23:11:30|280.56|277.96|280.88|278.28|280.88|278.28|280.56|277.96|0
1643670700000|2022-01-31 23:11:40|280.77|278.17|282|279.4|282|279.4|280.77|278.17|0
1643670710000|2022-01-31 23:11:50|282.2|279.6|281.9|279.3|282.2|279.6|281.9|279.3|0
1643670720000|2022-01-31 23:12:00|281.7|279.1|281.7|279.1|281.79|279.19|281.7|279.1|0
1643670730000|2022-01-31 23:12:10|281.79|279.19|281.79|279.19|281.79|279.19|281.79|279.19|0
1643670740000|2022-01-31 23:12:20|282.41|279.81|282.82|280.22|282.82|280.22|282.41|279.81|0
1643670750000|2022-01-31 23:12:30|283.13|280.53|283.44|280.84|283.44|280.84|283.13|280.53|0
1643670760000|2022-01-31 23:12:40|283.64|281.04|283.64|281.04|283.85|281.25|283.64|281.04|0
1643670770000|2022-01-31 23:12:50|283.75|281.15|282.82|280.22|283.75|281.15|282.82|280.22|0
1643670780000|2022-01-31 23:13:00|283.13|280.53|283.44|280.84|283.44|280.84|283.13|280.53|0
1643670790000|2022-01-31 23:13:10|283.75|281.15|283.75|281.15|283.85|281.25|283.75|281.15|0
1643670800000|2022-01-31 23:13:20|283.64|281.04|283.54|280.94|283.75|281.15|283.54|280.94|0
1643670810000|2022-01-31 23:13:30|283.85|281.25|284.47|281.87|284.47|281.87|283.85|281.25|0
1643670820000|2022-01-31 23:13:40|284.05|281.45|284.05|281.45|284.16|281.56|284.05|281.45|0
1643670830000|2022-01-31 23:13:50|283.95|281.35|283.95|281.35|283.95|281.35|283.95|281.35|0
1643670840000|2022-01-31 23:14:00|283.85|281.25|284.05|281.45|284.05|281.45|283.85|281.25|0
1643670850000|2022-01-31 23:14:10|283.85|281.25|284.26|281.66|284.26|281.66|283.85|281.25|0
1643670860000|2022-01-31 23:14:20|284.05|281.45|284.16|281.56|284.16|281.56|284.05|281.45|0
1643670870000|2022-01-31 23:14:30|284.05|281.45|283.85|281.25|284.05|281.45|283.85|281.25|0
1643670880000|2022-01-31 23:14:40|283.75|281.15|284.26|281.66|284.26|281.66|283.75|281.15|0
1643670890000|2022-01-31 23:14:50|284.37|281.77|284.26|281.66|284.37|281.77|284.26|281.66|0
1643670900000|2022-01-31 23:15:00|284.05|281.45|283.85|281.25|284.05|281.45|283.64|281.04|0
1643670910000|2022-01-31 23:15:10|283.64|281.04|283.23|280.63|283.64|281.04|283.23|280.63|0
1643670920000|2022-01-31 23:15:20|283.34|280.74|283.64|281.04|283.64|281.04|283.34|280.74|0
1643670930000|2022-01-31 23:15:30|283.95|281.35|283.85|281.25|283.95|281.35|283.85|281.25|0
1643670940000|2022-01-31 23:15:40|283.64|281.04|283.54|280.94|283.85|281.25|283.44|280.84|0
1643670950000|2022-01-31 23:15:50|283.44|280.84|283.23|280.63|283.44|280.84|283.23|280.63|0
1643670960000|2022-01-31 23:16:00|283.34|280.74|283.23|280.63|283.44|280.84|283.23|280.63|0
1643670980000|2022-01-31 23:16:20|283.02|280.42|282.61|280.01|283.02|280.42|282.61|280.01|0
1643670990000|2022-01-31 23:16:30|282.41|279.81|282.41|279.81|282.82|280.22|282.41|279.81|0
1643671000000|2022-01-31 23:16:40|282.51|279.91|282.82|280.22|282.82|280.22|282.51|279.91|0
1643671010000|2022-01-31 23:16:50|283.02|280.42|283.02|280.42|283.13|280.53|283.02|280.42|0
1643671020000|2022-01-31 23:17:00|283.64|281.04|283.75|281.15|283.75|281.15|283.64|281.04|0
1643671030000|2022-01-31 23:17:10|283.64|281.04|283.85|281.25|283.85|281.25|283.64|281.04|0
1643671040000|2022-01-31 23:17:20|283.23|280.63|283.34|280.74|283.34|280.74|283.23|280.63|0
1643671050000|2022-01-31 23:17:30|283.43|280.83|282.61|280.01|283.43|280.83|282.61|280.01|0
1643671060000|2022-01-31 23:17:40|282.72|280.12|282.82|280.22|283.02|280.42|282.72|280.12|0
1643671070000|2022-01-31 23:17:50|282.61|280.01|282.72|280.12|282.72|280.12|282.61|280.01|0
1643671080000|2022-01-31 23:18:00|282.82|280.22|283.02|280.42|283.02|280.42|282.82|280.22|0
1643671090000|2022-01-31 23:18:10|283.13|280.53|282.82|280.22|283.13|280.53|282.82|280.22|0
1643671100000|2022-01-31 23:18:20|283.02|280.42|283.02|280.42|283.02|280.42|283.02|280.42|0
1643671110000|2022-01-31 23:18:30|282.82|280.22|282.82|280.22|282.92|280.32|282.82|280.22|0
1643671120000|2022-01-31 23:18:40|282.92|280.32|283.23|280.63|283.23|280.63|282.92|280.32|0
1643671130000|2022-01-31 23:18:50|283.02|280.42|283.13|280.53|283.13|280.53|283.02|280.42|0
1643671140000|2022-01-31 23:19:00|283.02|280.42|283.23|280.63|283.23|280.63|283.02|280.42|0
1643671150000|2022-01-31 23:19:10|283.33|280.73|283.64|281.04|283.64|281.04|283.33|280.73|0
1643671160000|2022-01-31 23:19:20|283.43|280.83|283.75|281.15|283.75|281.15|283.43|280.83|0
1643671170000|2022-01-31 23:19:30|283.64|281.04|283.43|280.83|283.64|281.04|283.23|280.63|0
1643671190000|2022-01-31 23:19:50|283.75|281.15|283.75|281.15|283.75|281.15|283.75|281.15|0
1643671200000|2022-01-31 23:20:00|283.64|281.04|283.23|280.63|283.64|281.04|283.23|280.63|0
1643671210000|2022-01-31 23:20:10|282.82|280.22|283.13|280.53|283.13|280.53|282.82|280.22|0
1643671220000|2022-01-31 23:20:20|283.33|280.73|283.23|280.63|283.33|280.73|283.23|280.63|0
1643671230000|2022-01-31 23:20:30|283.13|280.53|282.61|280.01|283.13|280.53|282.61|280.01|0
1643671240000|2022-01-31 23:20:40|282.82|280.22|282.61|280.01|282.82|280.22|282.61|280.01|0
1643671250000|2022-01-31 23:20:50|282.41|279.81|282.2|279.6|282.41|279.81|282.2|279.6|0
1643671260000|2022-01-31 23:21:00|282.72|280.12|282.82|280.22|282.82|280.22|282.72|280.12|0
1643671270000|2022-01-31 23:21:10|282.41|279.81|282.31|279.71|282.41|279.81|282.31|279.71|0
1643671280000|2022-01-31 23:21:20|282.2|279.6|282.31|279.71|282.4|279.8|282.2|279.6|0
1643671290000|2022-01-31 23:21:30|282.2|279.6|281.9|279.3|282.2|279.6|281.9|279.3|0
1643671300000|2022-01-31 23:21:40|282.4|279.8|282.4|279.8|282.4|279.8|282.4|279.8|0
1643671310000|2022-01-31 23:21:50|282.51|279.91|282.4|279.8|282.51|279.91|282.4|279.8|0
1643671320000|2022-01-31 23:22:00|282.2|279.6|282.72|280.12|282.72|280.12|282.2|279.6|0
1643671330000|2022-01-31 23:22:10|282.61|280.01|282.4|279.8|282.61|280.01|282.4|279.8|0
1643671340000|2022-01-31 23:22:20|282.61|280.01|281.99|279.39|282.61|280.01|281.99|279.39|0
1643671350000|2022-01-31 23:22:30|281.9|279.3|281.79|279.19|281.9|279.3|281.79|279.19|0
1643671360000|2022-01-31 23:22:40|281.69|279.09|281.79|279.19|281.9|279.3|281.69|279.09|0
1643671370000|2022-01-31 23:22:50|281.99|279.39|281.99|279.39|281.99|279.39|281.99|279.39|0
1643671390000|2022-01-31 23:23:10|281.79|279.19|281.89|279.29|281.99|279.39|281.79|279.19|0
1643671400000|2022-01-31 23:23:20|281.79|279.19|281.38|278.78|281.79|279.19|281.38|278.78|0
1643671410000|2022-01-31 23:23:30|281.58|278.98|281.99|279.39|281.99|279.39|281.58|278.98|0
1643671420000|2022-01-31 23:23:40|281.89|279.29|281.79|279.19|281.99|279.39|281.58|278.98|0
1643671430000|2022-01-31 23:23:50|281.89|279.29|281.89|279.29|281.89|279.29|281.89|279.29|0
1643671440000|2022-01-31 23:24:00|281.99|279.39|281.79|279.19|281.99|279.39|281.69|279.09|0
1643671450000|2022-01-31 23:24:10|281.58|278.98|281.58|278.98|281.58|278.98|281.58|278.98|0
1643671460000|2022-01-31 23:24:20|281.38|278.78|281.69|279.09|281.69|279.09|281.38|278.78|0
1643671470000|2022-01-31 23:24:30|281.79|279.19|281.79|279.19|281.99|279.39|281.79|279.19|0
1643671480000|2022-01-31 23:24:40|281.58|278.98|281.99|279.39|281.99|279.39|281.58|278.98|0
1643671490000|2022-01-31 23:24:50|282.1|279.5|282.4|279.8|282.4|279.8|282.1|279.5|0
1643671500000|2022-01-31 23:25:00|282.2|279.6|282.4|279.8|282.4|279.8|282.2|279.6|0
1643671520000|2022-01-31 23:25:20|282.51|279.91|282.4|279.8|282.51|279.91|282.4|279.8|0
1643671530000|2022-01-31 23:25:30|282.2|279.6|282.2|279.6|282.2|279.6|282.2|279.6|0
1643671540000|2022-01-31 23:25:40|281.99|279.39|281.79|279.19|281.99|279.39|281.79|279.19|0
1643671550000|2022-01-31 23:25:50|281.89|279.29|281.99|279.39|281.99|279.39|281.89|279.29|0
1643671570000|2022-01-31 23:26:10|281.79|279.19|281.99|279.39|281.99|279.39|281.79|279.19|0
1643671590000|2022-01-31 23:26:30|282.2|279.6|282.4|279.8|282.4|279.8|282.2|279.6|0
1643671600000|2022-01-31 23:26:40|282.2|279.6|281.79|279.19|282.2|279.6|281.79|279.19|0
1643671620000|2022-01-31 23:27:00|281.69|279.09|281.79|279.19|281.79|279.19|281.69|279.09|0
1643671630000|2022-01-31 23:27:10|281.99|279.39|281.99|279.39|281.99|279.39|281.99|279.39|0
1643671660000|2022-01-31 23:27:40|281.79|279.19|281.79|279.19|281.79|279.19|281.79|279.19|0
1643671670000|2022-01-31 23:27:50|281.58|278.98|281.48|278.88|281.58|278.98|281.48|278.88|0
1643671680000|2022-01-31 23:28:00|280.97|278.37|281.58|278.98|281.58|278.98|280.97|278.37|0
1643671690000|2022-01-31 23:28:10|281.99|279.39|281.99|279.39|281.99|279.39|281.89|279.29|0
1643671700000|2022-01-31 23:28:20|281.89|279.29|281.79|279.19|281.89|279.29|281.79|279.19|0
1643671720000|2022-01-31 23:28:40|281.99|279.39|281.99|279.39|281.99|279.39|281.99|279.39|0
1643671730000|2022-01-31 23:28:50|282.2|279.6|282.2|279.6|282.2|279.6|282.2|279.6|0
1643671740000|2022-01-31 23:29:00|282.4|279.8|282.4|279.8|282.4|279.8|282.4|279.8|0
1643671750000|2022-01-31 23:29:10|282.51|279.91|283.43|280.83|283.43|280.83|282.51|279.91|0
1643671760000|2022-01-31 23:29:20|283.84|281.24|284.25|281.65|284.25|281.65|283.84|281.24|0
1643671770000|2022-01-31 23:29:30|284.46|281.86|284.25|281.65|284.46|281.86|284.25|281.65|0
1643671780000|2022-01-31 23:29:40|284.05|281.45|283.84|281.24|284.05|281.45|283.84|281.24|0
1643671790000|2022-01-31 23:29:50|284.05|281.45|283.84|281.24|284.05|281.45|283.63|281.03|0
1643671800000|2022-01-31 23:30:00|283.74|281.14|284.15|281.55|284.15|281.55|283.74|281.14|0
1643671810000|2022-01-31 23:30:10|283.84|281.24|283.84|281.24|283.84|281.24|283.84|281.24|0
1643671830000|2022-01-31 23:30:30|283.43|280.83|282.81|280.21|283.63|281.03|282.81|280.21|0
1643671840000|2022-01-31 23:30:40|282.92|280.32|283.02|280.42|283.02|280.42|282.92|280.32|0
1643671850000|2022-01-31 23:30:50|283.63|281.03|283.63|281.03|283.63|281.03|283.43|280.83|0
1643671860000|2022-01-31 23:31:00|283.43|280.83|284.04|281.44|284.04|281.44|283.43|280.83|0
1643671870000|2022-01-31 23:31:10|283.84|281.24|283.63|281.03|283.84|281.24|283.63|281.03|0
1643671880000|2022-01-31 23:31:20|283.53|280.93|283.43|280.83|283.53|280.93|283.33|280.73|0
1643671890000|2022-01-31 23:31:30|283.33|280.73|283.22|280.62|283.43|280.83|283.22|280.62|0
1643671900000|2022-01-31 23:31:40|283.63|281.03|284.25|281.65|284.25|281.65|283.63|281.03|0
1643671910000|2022-01-31 23:31:50|284.46|281.86|284.66|282.06|284.77|282.17|284.46|281.86|0
1643671920000|2022-01-31 23:32:00|284.46|281.86|284.66|282.06|284.66|282.06|284.46|281.86|0
1643671930000|2022-01-31 23:32:10|284.87|282.27|286.31|283.71|286.31|283.71|284.87|282.27|0
1643671940000|2022-01-31 23:32:20|286.11|283.51|285.8|283.2|286.11|283.51|285.69|283.09|0
1643671950000|2022-01-31 23:32:30|285.49|282.89|285.49|282.89|285.69|283.09|285.49|282.89|0
1643671970000|2022-01-31 23:32:50|285.28|282.68|285.28|282.68|285.28|282.68|285.28|282.68|0
1643671980000|2022-01-31 23:33:00|285.49|282.89|285.39|282.79|285.49|282.89|285.39|282.79|0
1643671990000|2022-01-31 23:33:10|285.49|282.89|285.28|282.68|285.49|282.89|285.28|282.68|0
1643672000000|2022-01-31 23:33:20|285.07|282.47|285.07|282.47|285.07|282.47|285.07|282.47|0
1643672020000|2022-01-31 23:33:40|285.28|282.68|285.28|282.68|285.28|282.68|285.28|282.68|0
1643672030000|2022-01-31 23:33:50|285.39|282.79|285.49|282.89|285.49|282.89|285.28|282.68|0
1643672040000|2022-01-31 23:34:00|285.59|282.99|285.49|282.89|285.59|282.99|285.49|282.89|0
1643672050000|2022-01-31 23:34:10|285.07|282.47|284.97|282.37|285.18|282.58|284.97|282.37|0
1643672060000|2022-01-31 23:34:20|284.87|282.27|284.87|282.27|284.87|282.27|284.77|282.17|0
1643672070000|2022-01-31 23:34:30|285.07|282.47|285.07|282.47|285.07|282.47|285.07|282.47|0
1643672090000|2022-01-31 23:34:50|284.87|282.27|284.87|282.27|284.87|282.27|284.87|282.27|0
1643672100000|2022-01-31 23:35:00|285.39|282.79|285.28|282.68|285.48|282.88|285.28|282.68|0
1643672110000|2022-01-31 23:35:10|285.07|282.47|285.07|282.47|285.07|282.47|285.07|282.47|0
1643672120000|2022-01-31 23:35:20|284.87|282.27|285.07|282.47|285.07|282.47|284.87|282.27|0
1643672130000|2022-01-31 23:35:30|284.97|282.37|284.66|282.06|284.97|282.37|284.66|282.06|0
1643672140000|2022-01-31 23:35:40|284.56|281.96|284.56|281.96|284.56|281.96|284.56|281.96|0
1643672150000|2022-01-31 23:35:50|284.45|281.85|284.25|281.65|284.45|281.85|284.25|281.65|0
1643672160000|2022-01-31 23:36:00|284.04|281.44|284.04|281.44|284.25|281.65|284.04|281.44|0
1643672180000|2022-01-31 23:36:20|284.15|281.55|284.25|281.65|284.25|281.65|284.15|281.55|0
1643672190000|2022-01-31 23:36:30|284.04|281.44|284.25|281.65|284.25|281.65|284.04|281.44|0
1643672200000|2022-01-31 23:36:40|284.04|281.44|284.04|281.44|284.04|281.44|284.04|281.44|0
1643672210000|2022-01-31 23:36:50|283.84|281.24|283.84|281.24|283.84|281.24|283.84|281.24|0
1643672220000|2022-01-31 23:37:00|283.63|281.03|283.53|280.93|283.63|281.03|283.53|280.93|0
1643672230000|2022-01-31 23:37:10|283.42|280.82|283.63|281.03|283.63|281.03|283.42|280.82|0
1643672240000|2022-01-31 23:37:20|283.42|280.82|283.42|280.82|283.42|280.82|283.33|280.73|0
1643672250000|2022-01-31 23:37:30|283.63|281.03|283.74|281.14|283.74|281.14|283.63|281.03|0
1643672260000|2022-01-31 23:37:40|283.63|281.03|283.84|281.24|283.94|281.34|283.63|281.03|0
1643672270000|2022-01-31 23:37:50|283.63|281.03|283.63|281.03|283.63|281.03|283.63|281.03|0
1643672280000|2022-01-31 23:38:00|283.22|280.62|283.22|280.62|283.22|280.62|283.22|280.62|0
1643672290000|2022-01-31 23:38:10|283.01|280.41|283.22|280.62|283.22|280.62|283.01|280.41|0
1643672310000|2022-01-31 23:38:30|283.01|280.41|283.01|280.41|283.01|280.41|283.01|280.41|0
1643672320000|2022-01-31 23:38:40|283.12|280.52|283.22|280.62|283.22|280.62|283.12|280.52|0
1643672330000|2022-01-31 23:38:50|283.32|280.72|283.83|281.23|283.83|281.23|283.32|280.72|0
1643672340000|2022-01-31 23:39:00|283.74|281.14|283.63|281.03|283.74|281.14|283.63|281.03|0
1643672350000|2022-01-31 23:39:10|283.42|280.82|283.22|280.62|283.42|280.82|283.22|280.62|0
1643672360000|2022-01-31 23:39:20|283.32|280.72|283.63|281.03|283.63|281.03|283.32|280.72|0
1643672370000|2022-01-31 23:39:30|283.74|281.14|283.74|281.14|283.74|281.14|283.74|281.14|0
1643672380000|2022-01-31 23:39:40|283.63|281.03|283.63|281.03|283.83|281.23|283.63|281.03|0
1643672390000|2022-01-31 23:39:50|283.42|280.82|283.22|280.62|283.42|280.82|283.22|280.62|0
1643672400000|2022-01-31 23:40:00|282.81|280.21|283.01|280.41|283.01|280.41|282.81|280.21|0
1643672410000|2022-01-31 23:40:10|283.12|280.52|283.42|280.82|283.42|280.82|283.12|280.52|0
1643672420000|2022-01-31 23:40:20|283.83|281.23|284.04|281.44|284.04|281.44|283.83|281.23|0
1643672430000|2022-01-31 23:40:30|283.83|281.23|283.83|281.23|283.83|281.23|283.83|281.23|0
1643672440000|2022-01-31 23:40:40|283.63|281.03|283.73|281.13|283.83|281.23|283.63|281.03|0
1643672450000|2022-01-31 23:40:50|283.83|281.23|283.83|281.23|283.83|281.23|283.83|281.23|0
1643672470000|2022-01-31 23:41:10|284.04|281.44|283.83|281.23|284.04|281.44|283.83|281.23|0
1643672480000|2022-01-31 23:41:20|284.04|281.44|283.94|281.34|284.04|281.44|283.94|281.34|0
1643672490000|2022-01-31 23:41:30|283.83|281.23|284.24|281.64|284.45|281.85|283.83|281.23|0
1643672500000|2022-01-31 23:41:40|284.35|281.75|284.04|281.44|284.35|281.75|284.04|281.44|0
1643672510000|2022-01-31 23:41:50|283.83|281.23|283.83|281.23|283.83|281.23|283.83|281.23|0
1643672520000|2022-01-31 23:42:00|283.73|281.13|283.63|281.03|283.73|281.13|283.63|281.03|0
1643672530000|2022-01-31 23:42:10|283.73|281.13|283.63|281.03|283.73|281.13|283.63|281.03|0
1643672570000|2022-01-31 23:42:50|283.42|280.82|283.42|280.82|283.42|280.82|283.42|280.82|0
1643672590000|2022-01-31 23:43:10|283.22|280.62|283.12|280.52|283.22|280.62|283.12|280.52|0
1643672600000|2022-01-31 23:43:20|283.01|280.41|283.22|280.62|283.22|280.62|283.01|280.41|0
1643672610000|2022-01-31 23:43:30|283.42|280.82|283.42|280.82|283.42|280.82|283.42|280.82|0
1643672620000|2022-01-31 23:43:40|283.53|280.93|283.63|281.03|283.63|281.03|283.53|280.93|0
1643672630000|2022-01-31 23:43:50|283.83|281.23|283.42|280.82|283.83|281.23|283.42|280.82|0
1643672640000|2022-01-31 23:44:00|283.53|280.93|283.63|281.03|283.63|281.03|283.42|280.82|0
1643672650000|2022-01-31 23:44:10|283.42|280.82|283.42|280.82|283.42|280.82|283.42|280.82|0
1643672660000|2022-01-31 23:44:20|283.21|280.61|283.32|280.72|283.42|280.82|283.21|280.61|0
1643672670000|2022-01-31 23:44:30|283.21|280.61|283.21|280.61|283.21|280.61|283.21|280.61|0
1643672680000|2022-01-31 23:44:40|283.01|280.41|283.01|280.41|283.01|280.41|283.01|280.41|0
1643672690000|2022-01-31 23:44:50|282.8|280.2|282.6|280|282.8|280.2|282.6|280|0
1643672700000|2022-01-31 23:45:00|282.8|280.2|282.8|280.2|282.8|280.2|282.6|280|0
1643672710000|2022-01-31 23:45:10|282.6|280|282.8|280.2|282.8|280.2|282.6|280|0
1643672720000|2022-01-31 23:45:20|283.21|280.61|283.21|280.61|283.21|280.61|283.21|280.61|0
1643672730000|2022-01-31 23:45:30|283.01|280.41|283.21|280.61|283.21|280.61|283.01|280.41|0
1643672740000|2022-01-31 23:45:40|283.01|280.41|283.01|280.41|283.01|280.41|283.01|280.41|0
1643672750000|2022-01-31 23:45:50|283.21|280.61|283.21|280.61|283.21|280.61|283.21|280.61|0
1643672760000|2022-01-31 23:46:00|283.01|280.41|283.21|280.61|283.21|280.61|282.8|280.2|0
1643672770000|2022-01-31 23:46:10|283.01|280.41|283.01|280.41|283.01|280.41|283.01|280.41|0
1643672780000|2022-01-31 23:46:20|283.12|280.52|283.21|280.61|283.21|280.61|282.8|280.2|0
1643672800000|2022-01-31 23:46:40|283.01|280.41|283.21|280.61|283.21|280.61|283.01|280.41|0
1643672820000|2022-01-31 23:47:00|283.01|280.41|283.21|280.61|283.21|280.61|283.01|280.41|0
1643672830000|2022-01-31 23:47:10|283.01|280.41|282.8|280.2|283.01|280.41|282.8|280.2|0
1643672840000|2022-01-31 23:47:20|282.91|280.31|283.01|280.41|283.01|280.41|282.91|280.31|0
1643672850000|2022-01-31 23:47:30|283.11|280.51|282.8|280.2|283.11|280.51|282.8|280.2|0
1643672860000|2022-01-31 23:47:40|282.91|280.31|282.91|280.31|282.91|280.31|282.8|280.2|0
1643672870000|2022-01-31 23:47:50|282.8|280.2|282.91|280.31|282.91|280.31|282.8|280.2|0
1643672880000|2022-01-31 23:48:00|283.01|280.41|283.01|280.41|283.01|280.41|282.91|280.31|0
1643672890000|2022-01-31 23:48:10|282.91|280.31|283.01|280.41|283.01|280.41|282.91|280.31|0
1643672910000|2022-01-31 23:48:30|283.11|280.51|282.91|280.31|283.21|280.61|282.91|280.31|0
1643672920000|2022-01-31 23:48:40|282.8|280.2|283.11|280.51|283.11|280.51|282.8|280.2|0
1643672930000|2022-01-31 23:48:50|283.01|280.41|283.21|280.61|283.21|280.61|283.01|280.41|0
1643672940000|2022-01-31 23:49:00|283.01|280.41|283.01|280.41|283.01|280.41|283.01|280.41|0
1643672950000|2022-01-31 23:49:10|283.21|280.61|283.21|280.61|283.21|280.61|283.21|280.61|0
1643672960000|2022-01-31 23:49:20|283.01|280.41|283.01|280.41|283.01|280.41|283.01|280.41|0
1643672970000|2022-01-31 23:49:30|283.11|280.51|283.21|280.61|283.21|280.61|283.11|280.51|0
1643672980000|2022-01-31 23:49:40|283.01|280.41|283.01|280.41|283.01|280.41|283.01|280.41|0
1643672990000|2022-01-31 23:49:50|282.8|280.2|282.8|280.2|282.8|280.2|282.8|280.2|0
1643673000000|2022-01-31 23:50:00|282.91|280.31|282.8|280.2|283.01|280.41|282.8|280.2|0
1643673010000|2022-01-31 23:50:10|282.6|280|282.39|279.79|282.6|280|282.39|279.79|0
1643673020000|2022-01-31 23:50:20|282.6|280|282.39|279.79|282.6|280|282.39|279.79|0
1643673030000|2022-01-31 23:50:30|282.6|280|282.39|279.79|282.6|280|282.39|279.79|0
1643673040000|2022-01-31 23:50:40|282.59|279.99|282.59|279.99|282.59|279.99|282.59|279.99|0
1643673050000|2022-01-31 23:50:50|282.5|279.9|282.18|279.58|282.5|279.9|282.18|279.58|0
1643673060000|2022-01-31 23:51:00|281.98|279.38|282.39|279.79|282.39|279.79|281.98|279.38|0
1643673070000|2022-01-31 23:51:10|282.59|279.99|283.11|280.51|283.11|280.51|282.59|279.99|0
1643673080000|2022-01-31 23:51:20|283.21|280.61|283.21|280.61|283.21|280.61|283.21|280.61|0
1643673100000|2022-01-31 23:51:40|283.01|280.41|283.21|280.61|283.21|280.61|283.01|280.41|0
1643673210000|2022-01-31 23:53:30|283.42|280.82|283|280.4|283.42|280.82|283|280.4|0
1643673240000|2022-01-31 23:54:00|283.21|280.61|283.21|280.61|283.21|280.61|283.21|280.61|0
1643673260000|2022-01-31 23:54:20|283|280.4|283|280.4|283|280.4|283|280.4|0
1643673310000|2022-01-31 23:55:10|282.9|280.3|282.8|280.2|282.9|280.3|282.8|280.2|0
1643673320000|2022-01-31 23:55:20|282.59|279.99|282.8|280.2|282.8|280.2|282.59|279.99|0
1643673330000|2022-01-31 23:55:30|282.7|280.1|282.59|279.99|282.7|280.1|282.59|279.99|0
1643673340000|2022-01-31 23:55:40|282.39|279.79|282.39|279.79|282.39|279.79|282.39|279.79|0
1643673360000|2022-01-31 23:56:00|282.59|279.99|282.59|279.99|282.59|279.99|282.49|279.89|0
1643673370000|2022-01-31 23:56:10|282.49|279.89|282.49|279.89|282.59|279.99|282.49|279.89|0
1643673380000|2022-01-31 23:56:20|282.59|279.99|282.59|279.99|282.59|279.99|282.59|279.99|0
1643673390000|2022-01-31 23:56:30|282.8|280.2|283|280.4|283|280.4|282.8|280.2|0
1643673400000|2022-01-31 23:56:40|283.21|280.61|283.62|281.02|283.62|281.02|283.21|280.61|0
1643673410000|2022-01-31 23:56:50|283.41|280.81|283.41|280.81|283.41|280.81|283.41|280.81|0
1643673420000|2022-01-31 23:57:00|283.62|281.02|283.21|280.61|283.62|281.02|283.21|280.61|0
1643673430000|2022-01-31 23:57:10|283|280.4|283.41|280.81|283.41|280.81|283|280.4|0
1643673440000|2022-01-31 23:57:20|283.62|281.02|283.21|280.61|283.62|281.02|283.21|280.61|0
1643673450000|2022-01-31 23:57:30|283|280.4|283|280.4|283.11|280.51|283|280.4|0
1643673480000|2022-01-31 23:58:00|282.8|280.2|283|280.4|283|280.4|282.8|280.2|0
1643673490000|2022-01-31 23:58:10|283.21|280.61|283.21|280.61|283.21|280.61|283.21|280.61|0
1643673500000|2022-01-31 23:58:20|283.11|280.51|283|280.4|283.21|280.61|283|280.4|0
1643673520000|2022-01-31 23:58:40|283.11|280.51|283|280.4|283.11|280.51|283|280.4|0
1643673540000|2022-01-31 23:59:00|283.21|280.61|283|280.4|283.21|280.61|283|280.4|0
1643673550000|2022-01-31 23:59:10|282.8|280.2|282.8|280.2|282.8|280.2|282.8|280.2|0
1643673560000|2022-01-31 23:59:20|282.59|279.99|282.59|279.99|282.59|279.99|282.59|279.99|0
1643673570000|2022-01-31 23:59:30|282.9|280.3|282.9|280.3|282.9|280.3|282.9|280.3|0
1643673580000|2022-01-31 23:59:40|283|280.4|283.11|280.51|283.11|280.51|283|280.4|0
1643673590000|2022-01-31 23:59:50|283.21|280.61|282.8|280.2|283.21|280.61|282.8|280.2|0
1643673600000|2022-02-01 00:00:00|282.59|279.99|283.21|280.61|283.21|280.61|282.59|279.99|0
1643673630000|2022-02-01 00:00:30|283|280.4|282.8|280.2|283|280.4|282.8|280.2|0
1643673640000|2022-02-01 00:00:40|283.21|280.61|283.21|280.61|283.21|280.61|283.21|280.61|0
1643673650000|2022-02-01 00:00:50|283|280.4|283|280.4|283|280.4|283|280.4|0
1643673660000|2022-02-01 00:01:00|283.21|280.61|283.21|280.61|283.21|280.61|283.21|280.61|0
1643673670000|2022-02-01 00:01:10|283|280.4|283.21|280.61|283.21|280.61|283|280.4|0
1643673700000|2022-02-01 00:01:40|283|280.4|282.79|280.19|283|280.4|282.79|280.19|0
1643673710000|2022-02-01 00:01:50|282.59|279.99|282.59|279.99|282.59|279.99|282.59|279.99|0
1643673720000|2022-02-01 00:02:00|282.18|279.58|282.38|279.78|282.38|279.78|282.18|279.58|0
1643673730000|2022-02-01 00:02:10|282.18|279.58|282.18|279.58|282.18|279.58|282.18|279.58|0
1643673740000|2022-02-01 00:02:20|282.38|279.78|282.79|280.19|282.79|280.19|282.38|279.78|0
1643673750000|2022-02-01 00:02:30|282.59|279.99|282.79|280.19|282.79|280.19|282.59|279.99|0
1643673760000|2022-02-01 00:02:40|282.59|279.99|282.59|279.99|282.59|279.99|282.59|279.99|0
1643673770000|2022-02-01 00:02:50|282.79|280.19|282.79|280.19|282.9|280.3|282.79|280.19|0
1643673780000|2022-02-01 00:03:00|282.59|279.99|282.59|279.99|282.79|280.19|282.59|279.99|0
1643673790000|2022-02-01 00:03:10|282.79|280.19|283.11|280.51|283.11|280.51|282.79|280.19|0
1643673800000|2022-02-01 00:03:20|283.2|280.6|283.2|280.6|283.2|280.6|283|280.4|0
1643673810000|2022-02-01 00:03:30|283|280.4|283|280.4|283|280.4|283|280.4|0
1643673820000|2022-02-01 00:03:40|283.2|280.6|283.2|280.6|283.2|280.6|283.2|280.6|0
1643673830000|2022-02-01 00:03:50|283|280.4|283.2|280.6|283.2|280.6|283|280.4|0
1643673850000|2022-02-01 00:04:10|283|280.4|283.2|280.6|283.2|280.6|283|280.4|0
1643673860000|2022-02-01 00:04:20|283|280.4|283|280.4|283|280.4|283|280.4|0
1643673870000|2022-02-01 00:04:30|282.79|280.19|282.79|280.19|282.79|280.19|282.79|280.19|0
1643673880000|2022-02-01 00:04:40|283|280.4|283|280.4|283.2|280.6|282.79|280.19|0
1643673890000|2022-02-01 00:04:50|282.79|280.19|283.11|280.51|283.11|280.51|282.79|280.19|0
1643673900000|2022-02-01 00:05:00|282.9|280.3|282.59|279.99|282.9|280.3|282.59|279.99|0
1643673910000|2022-02-01 00:05:10|282.69|280.09|283.11|280.51|283.11|280.51|282.69|280.09|0
1643673920000|2022-02-01 00:05:20|282.79|280.19|283|280.4|283|280.4|282.79|280.19|0
1643673930000|2022-02-01 00:05:30|282.79|280.19|282.79|280.19|283.2|280.6|282.79|280.19|0
1643673940000|2022-02-01 00:05:40|282.38|279.78|282.38|279.78|282.38|279.78|282.38|279.78|0
1643673950000|2022-02-01 00:05:50|282.18|279.58|282.49|279.89|282.49|279.89|282.18|279.58|0
1643673960000|2022-02-01 00:06:00|282.18|279.58|282.18|279.58|282.18|279.58|282.18|279.58|0
1643673970000|2022-02-01 00:06:10|283|280.4|283.2|280.6|283.2|280.6|283|280.4|0
1643673980000|2022-02-01 00:06:20|283|280.4|283|280.4|283|280.4|282.9|280.3|0
1643673990000|2022-02-01 00:06:30|282.79|280.19|282.79|280.19|282.79|280.19|282.79|280.19|0
1643674000000|2022-02-01 00:06:40|282.59|279.99|282.38|279.78|282.59|279.99|282.38|279.78|0
1643674010000|2022-02-01 00:06:50|282.18|279.58|282.38|279.78|282.38|279.78|282.18|279.58|0
1643674020000|2022-02-01 00:07:00|282.49|279.89|282.59|279.99|282.59|279.99|282.49|279.89|0
1643674030000|2022-02-01 00:07:10|282.79|280.19|282.38|279.78|282.79|280.19|282.38|279.78|0
1643674040000|2022-02-01 00:07:20|282.59|279.99|282.59|279.99|282.59|279.99|282.49|279.89|0
1643674050000|2022-02-01 00:07:30|282.38|279.78|282.59|279.99|282.59|279.99|282.38|279.78|0
1643674060000|2022-02-01 00:07:40|282.38|279.78|282.38|279.78|282.59|279.99|282.38|279.78|0
1643674070000|2022-02-01 00:07:50|282.59|279.99|282.59|279.99|282.59|279.99|282.49|279.89|0
1643674080000|2022-02-01 00:08:00|282.38|279.78|282.59|279.99|282.59|279.99|282.38|279.78|0
1643674090000|2022-02-01 00:08:10|282.38|279.78|282.59|279.99|282.59|279.99|282.38|279.78|0
1643674100000|2022-02-01 00:08:20|282.49|279.89|282.59|279.99|282.59|279.99|282.38|279.78|0
1643674110000|2022-02-01 00:08:30|282.69|280.09|282.38|279.78|282.69|280.09|282.38|279.78|0
1643674120000|2022-02-01 00:08:40|282.79|280.19|283|280.4|283|280.4|282.79|280.19|0
1643674130000|2022-02-01 00:08:50|282.9|280.3|283.41|280.81|283.41|280.81|282.9|280.3|0
1643674140000|2022-02-01 00:09:00|283.51|280.91|283.41|280.81|283.82|281.22|283.41|280.81|0
1643674150000|2022-02-01 00:09:10|283.82|281.22|283.82|281.22|283.82|281.22|283.61|281.01|0
1643674160000|2022-02-01 00:09:20|283.72|281.12|283.61|281.01|283.82|281.22|283.41|280.81|0
1643674170000|2022-02-01 00:09:30|283.72|281.12|283.61|281.01|283.82|281.22|283.61|281.01|0
1643674180000|2022-02-01 00:09:40|283.82|281.22|283.82|281.22|283.82|281.22|283.82|281.22|0
1643674190000|2022-02-01 00:09:50|284.02|281.42|283.82|281.22|284.02|281.42|283.82|281.22|0
1643674200000|2022-02-01 00:10:00|283.61|281.01|283.2|280.6|283.61|281.01|283.2|280.6|0
1643674210000|2022-02-01 00:10:10|283.51|280.91|283.61|281.01|283.61|281.01|283.51|280.91|0
1643674220000|2022-02-01 00:10:20|283.72|281.12|283.82|281.22|283.93|281.33|283.72|281.12|0
1643674230000|2022-02-01 00:10:30|283.93|281.33|283.82|281.22|283.93|281.33|283.82|281.22|0
1643674240000|2022-02-01 00:10:40|283.93|281.33|283.93|281.33|283.93|281.33|283.82|281.22|0
1643674250000|2022-02-01 00:10:50|284.02|281.42|284.23|281.63|284.23|281.63|284.02|281.42|0
1643674260000|2022-02-01 00:11:00|284.02|281.42|284.23|281.63|284.23|281.63|284.02|281.42|0
1643674270000|2022-02-01 00:11:10|284.13|281.53|284.13|281.53|284.13|281.53|284.13|281.53|0
1643674280000|2022-02-01 00:11:20|283.82|281.22|283.82|281.22|283.82|281.22|283.61|281.01|0
1643674290000|2022-02-01 00:11:30|283.61|281.01|283.41|280.81|283.61|281.01|283.41|280.81|0
1643674300000|2022-02-01 00:11:40|283.51|280.91|283.82|281.22|283.82|281.22|283.51|280.91|0
1643674310000|2022-02-01 00:11:50|283.61|281.01|283.61|281.01|283.61|281.01|283.61|281.01|0
1643674320000|2022-02-01 00:12:00|283.82|281.22|282.99|280.39|283.82|281.22|282.99|280.39|0
1643674330000|2022-02-01 00:12:10|283.2|280.6|282.99|280.39|283.2|280.6|282.99|280.39|0
1643674340000|2022-02-01 00:12:20|282.79|280.19|283.1|280.5|283.2|280.6|282.79|280.19|0
1643674350000|2022-02-01 00:12:30|282.99|280.39|282.99|280.39|282.99|280.39|282.99|280.39|0
1643674360000|2022-02-01 00:12:40|282.9|280.3|283.61|281.01|283.61|281.01|282.79|280.19|0
1643674370000|2022-02-01 00:12:50|283.82|281.22|283.61|281.01|283.82|281.22|283.61|281.01|0
1643674380000|2022-02-01 00:13:00|283.72|281.12|283.82|281.22|283.82|281.22|283.72|281.12|0
1643674390000|2022-02-01 00:13:10|283.61|281.01|284.02|281.42|284.02|281.42|283.61|281.01|0
1643674400000|2022-02-01 00:13:20|283.82|281.22|283.61|281.01|283.82|281.22|283.61|281.01|0
1643674410000|2022-02-01 00:13:30|283.92|281.32|284.23|281.63|284.23|281.63|283.92|281.32|0
1643674420000|2022-02-01 00:13:40|284.02|281.42|283.92|281.32|284.02|281.42|283.82|281.22|0
1643674430000|2022-02-01 00:13:50|283.82|281.22|284.02|281.42|284.02|281.42|283.82|281.22|0
1643674440000|2022-02-01 00:14:00|283.92|281.32|283.82|281.22|283.92|281.32|283.82|281.22|0
1643674450000|2022-02-01 00:14:10|283.61|281.01|283.72|281.12|283.72|281.12|283.61|281.01|0
1643674460000|2022-02-01 00:14:20|283.4|280.8|283.4|280.8|283.61|281.01|283.4|280.8|0
1643674470000|2022-02-01 00:14:30|283.31|280.71|283.2|280.6|283.31|280.71|283.2|280.6|0
1643674480000|2022-02-01 00:14:40|283.31|280.71|283.4|280.8|283.4|280.8|283.31|280.71|0
1643674490000|2022-02-01 00:14:50|283.31|280.71|283.4|280.8|283.4|280.8|283.31|280.71|0
1643674500000|2022-02-01 00:15:00|283.72|281.12|282.79|280.19|283.72|281.12|282.79|280.19|0
1643674510000|2022-02-01 00:15:10|282.99|280.39|282.79|280.19|282.99|280.39|282.79|280.19|0
1643674520000|2022-02-01 00:15:20|282.99|280.39|283.61|281.01|283.61|281.01|282.99|280.39|0
1643674530000|2022-02-01 00:15:30|283.2|280.6|282.89|280.29|283.2|280.6|282.58|279.98|0
1643674540000|2022-02-01 00:15:40|282.79|280.19|283.1|280.5|283.1|280.5|282.79|280.19|0
1643674550000|2022-02-01 00:15:50|282.99|280.39|282.58|279.98|282.99|280.39|282.58|279.98|0
1643674560000|2022-02-01 00:16:00|282.89|280.29|282.69|280.09|282.89|280.29|282.69|280.09|0
1643674570000|2022-02-01 00:16:10|282.58|279.98|282.69|280.09|282.79|280.19|282.58|279.98|0
1643674580000|2022-02-01 00:16:20|282.79|280.19|282.58|279.98|282.79|280.19|282.58|279.98|0
1643674590000|2022-02-01 00:16:30|282.38|279.78|282.38|279.78|282.58|279.98|282.38|279.78|0
1643674600000|2022-02-01 00:16:40|282.58|279.98|282.79|280.19|282.79|280.19|282.58|279.98|0
1643674610000|2022-02-01 00:16:50|282.99|280.39|282.79|280.19|282.99|280.39|282.79|280.19|0
1643674620000|2022-02-01 00:17:00|282.89|280.29|282.58|279.98|282.89|280.29|282.58|279.98|0
1643674630000|2022-02-01 00:17:10|282.38|279.78|282.38|279.78|282.38|279.78|282.17|279.57|0
1643674640000|2022-02-01 00:17:20|282.17|279.57|282.17|279.57|282.17|279.57|282.17|279.57|0
1643674660000|2022-02-01 00:17:40|281.96|279.36|282.17|279.57|282.17|279.57|281.96|279.36|0
1643674670000|2022-02-01 00:17:50|282.38|279.78|282.38|279.78|282.48|279.88|282.38|279.78|0
1643674680000|2022-02-01 00:18:00|282.58|279.98|282.17|279.57|282.58|279.98|282.17|279.57|0
1643674700000|2022-02-01 00:18:20|282.38|279.78|282.58|279.98|282.58|279.98|282.38|279.78|0
1643674710000|2022-02-01 00:18:30|282.48|279.88|282.38|279.78|282.48|279.88|282.17|279.57|0
1643674720000|2022-02-01 00:18:40|282.58|279.98|282.37|279.77|282.58|279.98|282.37|279.77|0
1643674730000|2022-02-01 00:18:50|282.58|279.98|282.37|279.77|282.58|279.98|282.37|279.77|0
1643674740000|2022-02-01 00:19:00|282.48|279.88|282.79|280.19|282.79|280.19|282.48|279.88|0
1643674750000|2022-02-01 00:19:10|282.89|280.29|283.4|280.8|283.4|280.8|282.89|280.29|0
1643674760000|2022-02-01 00:19:20|283.61|281.01|283.3|280.7|283.61|281.01|283.3|280.7|0
1643674770000|2022-02-01 00:19:30|283.2|280.6|282.99|280.39|283.2|280.6|282.99|280.39|0
1643674780000|2022-02-01 00:19:40|282.79|280.19|283.4|280.8|283.4|280.8|282.79|280.19|0
1643674790000|2022-02-01 00:19:50|283.2|280.6|283.4|280.8|283.4|280.8|283.2|280.6|0
1643674800000|2022-02-01 00:20:00|283.3|280.7|283.2|280.6|283.4|280.8|283.2|280.6|0
1643674830000|2022-02-01 00:20:30|282.99|280.39|282.99|280.39|282.99|280.39|282.99|280.39|0
1643674850000|2022-02-01 00:20:50|282.78|280.18|282.78|280.18|282.78|280.18|282.69|280.09|0
1643674860000|2022-02-01 00:21:00|282.99|280.39|283.1|280.5|283.1|280.5|282.99|280.39|0
1643674870000|2022-02-01 00:21:10|282.99|280.39|282.99|280.39|282.99|280.39|282.89|280.29|0
1643674880000|2022-02-01 00:21:20|283.2|280.6|282.99|280.39|283.2|280.6|282.99|280.39|0
1643674890000|2022-02-01 00:21:30|282.78|280.18|283.2|280.6|283.2|280.6|282.78|280.18|0
1643674900000|2022-02-01 00:21:40|282.99|280.39|283.2|280.6|283.2|280.6|282.99|280.39|0
1643674910000|2022-02-01 00:21:50|283.1|280.5|283.2|280.6|283.2|280.6|283.1|280.5|0
1643674920000|2022-02-01 00:22:00|283.4|280.8|283.4|280.8|283.4|280.8|283.4|280.8|0
1643674930000|2022-02-01 00:22:10|283.61|281.01|283.51|280.91|283.61|281.01|283.4|280.8|0
1643674940000|2022-02-01 00:22:20|283.61|281.01|283.51|280.91|283.61|281.01|283.4|280.8|0
1643674950000|2022-02-01 00:22:30|283.61|281.01|283.51|280.91|283.61|281.01|283.51|280.91|0
1643674960000|2022-02-01 00:22:40|283.61|281.01|283.4|280.8|283.61|281.01|283.4|280.8|0
1643674970000|2022-02-01 00:22:50|283.61|281.01|283.61|281.01|283.61|281.01|283.61|281.01|0
1643674980000|2022-02-01 00:23:00|283.81|281.21|283.61|281.01|283.81|281.21|283.61|281.01|0
1643674990000|2022-02-01 00:23:10|283.71|281.11|283.61|281.01|283.71|281.11|283.61|281.01|0
1643675010000|2022-02-01 00:23:30|283.51|280.91|283.4|280.8|283.51|280.91|283.4|280.8|0
1643675020000|2022-02-01 00:23:40|283.3|280.7|283.4|280.8|283.4|280.8|283.3|280.7|0
1643675030000|2022-02-01 00:23:50|283.51|280.91|283.4|280.8|283.51|280.91|283.4|280.8|0
1643675040000|2022-02-01 00:24:00|283.19|280.59|283.3|280.7|283.4|280.8|283.19|280.59|0
1643675050000|2022-02-01 00:24:10|283.19|280.59|282.99|280.39|283.19|280.59|282.99|280.39|0
1643675060000|2022-02-01 00:24:20|283.1|280.5|282.78|280.18|283.1|280.5|282.78|280.18|0
1643675080000|2022-02-01 00:24:40|282.58|279.98|282.68|280.08|282.78|280.18|282.58|279.98|0
1643675090000|2022-02-01 00:24:50|282.37|279.77|282.37|279.77|282.37|279.77|282.37|279.77|0
1643675100000|2022-02-01 00:25:00|282.58|279.98|282.37|279.77|282.58|279.98|282.37|279.77|0
1643675110000|2022-02-01 00:25:10|282.48|279.88|282.17|279.57|282.48|279.88|282.17|279.57|0
1643675120000|2022-02-01 00:25:20|282.37|279.77|282.37|279.77|282.37|279.77|282.37|279.77|0
1643675130000|2022-02-01 00:25:30|282.27|279.67|282.37|279.77|282.37|279.77|282.27|279.67|0
1643675160000|2022-02-01 00:26:00|282.58|279.98|282.58|279.98|282.58|279.98|282.58|279.98|0
1643675170000|2022-02-01 00:26:10|282.68|280.08|282.58|279.98|282.68|280.08|282.58|279.98|0
1643675180000|2022-02-01 00:26:20|282.78|280.18|282.58|279.98|282.78|280.18|282.58|279.98|0
1643675190000|2022-02-01 00:26:30|282.68|280.08|282.78|280.18|282.78|280.18|282.68|280.08|0
1643675220000|2022-02-01 00:27:00|282.99|280.39|282.99|280.39|282.99|280.39|282.99|280.39|0
1643675230000|2022-02-01 00:27:10|282.78|280.18|282.58|279.98|282.89|280.29|282.58|279.98|0
1643675260000|2022-02-01 00:27:40|282.68|280.08|282.89|280.29|282.89|280.29|282.68|280.08|0
1643675270000|2022-02-01 00:27:50|282.78|280.18|282.58|279.98|282.78|280.18|282.58|279.98|0
1643675280000|2022-02-01 00:28:00|282.48|279.88|282.58|279.98|282.58|279.98|282.48|279.88|0
1643675290000|2022-02-01 00:28:10|282.48|279.88|282.16|279.56|282.48|279.88|282.16|279.56|0
1643675300000|2022-02-01 00:28:20|282.27|279.67|282.58|279.98|282.58|279.98|282.27|279.67|0
1643675310000|2022-02-01 00:28:30|282.78|280.18|282.58|279.98|282.78|280.18|282.58|279.98|0
1643675320000|2022-02-01 00:28:40|282.48|279.88|282.37|279.77|282.58|279.98|282.37|279.77|0
1643675330000|2022-02-01 00:28:50|282.48|279.88|282.48|279.88|282.48|279.88|282.48|279.88|0
1643675340000|2022-02-01 00:29:00|282.37|279.77|282.37|279.77|282.48|279.88|282.37|279.77|0
1643675350000|2022-02-01 00:29:10|282.48|279.88|282.57|279.97|282.57|279.97|282.48|279.88|0
1643675360000|2022-02-01 00:29:20|282.48|279.88|282.57|279.97|282.57|279.97|282.48|279.88|0
1643675390000|2022-02-01 00:29:50|282.68|280.08|282.57|279.97|282.68|280.08|282.57|279.97|0
1643675400000|2022-02-01 00:30:00|282.68|280.08|282.57|279.97|282.68|280.08|282.57|279.97|0
1643675410000|2022-02-01 00:30:10|282.37|279.77|282.37|279.77|282.37|279.77|282.37|279.77|0
1643675430000|2022-02-01 00:30:30|282.48|279.88|282.48|279.88|282.48|279.88|282.48|279.88|0
1643675440000|2022-02-01 00:30:40|282.57|279.97|282.99|280.39|282.99|280.39|282.57|279.97|0
1643675450000|2022-02-01 00:30:50|282.98|280.38|282.98|280.38|283.19|280.59|282.98|280.38|0
1643675470000|2022-02-01 00:31:10|282.89|280.29|282.89|280.29|282.89|280.29|282.89|280.29|0
1643675480000|2022-02-01 00:31:20|282.98|280.38|283.19|280.59|283.19|280.59|282.98|280.38|0
1643675490000|2022-02-01 00:31:30|282.98|280.38|282.98|280.38|282.98|280.38|282.89|280.29|0
1643675500000|2022-02-01 00:31:40|282.89|280.29|282.98|280.38|282.98|280.38|282.89|280.29|0
1643675510000|2022-02-01 00:31:50|283.19|280.59|283.19|280.59|283.19|280.59|283.19|280.59|0
1643675520000|2022-02-01 00:32:00|283.5|280.9|283.5|280.9|283.5|280.9|283.3|280.7|0
1643675530000|2022-02-01 00:32:10|283.4|280.8|283.5|280.9|283.5|280.9|283.3|280.7|0
1643675540000|2022-02-01 00:32:20|283.4|280.8|283.5|280.9|283.6|281|283.4|280.8|0
1643675550000|2022-02-01 00:32:30|283.4|280.8|283.3|280.7|283.4|280.8|283.3|280.7|0
1643675560000|2022-02-01 00:32:40|283.4|280.8|283.19|280.59|283.5|280.9|283.19|280.59|0
1643675570000|2022-02-01 00:32:50|282.98|280.38|282.78|280.18|282.98|280.38|282.78|280.18|0
1643675580000|2022-02-01 00:33:00|282.98|280.38|282.78|280.18|282.98|280.38|282.78|280.18|0
1643675590000|2022-02-01 00:33:10|282.68|280.08|282.68|280.08|282.78|280.18|282.57|279.97|0
1643675600000|2022-02-01 00:33:20|282.78|280.18|282.78|280.18|282.78|280.18|282.78|280.18|0
1643675610000|2022-02-01 00:33:30|282.88|280.28|282.78|280.18|282.88|280.28|282.78|280.18|0
1643675620000|2022-02-01 00:33:40|282.88|280.28|282.88|280.28|282.98|280.38|282.88|280.28|0
1643675630000|2022-02-01 00:33:50|282.98|280.38|282.88|280.28|282.98|280.38|282.88|280.28|0
1643675640000|2022-02-01 00:34:00|282.98|280.38|283.39|280.79|283.6|281|282.98|280.38|0
1643675650000|2022-02-01 00:34:10|283.3|280.7|283.3|280.7|283.3|280.7|283.3|280.7|0
1643675660000|2022-02-01 00:34:20|283.39|280.79|283.3|280.7|283.39|280.79|283.3|280.7|0
1643675670000|2022-02-01 00:34:30|283.19|280.59|282.98|280.38|283.19|280.59|282.98|280.38|0
1643675690000|2022-02-01 00:34:50|282.78|280.18|283.09|280.49|283.09|280.49|282.78|280.18|0
1643675700000|2022-02-01 00:35:00|282.98|280.38|282.78|280.18|282.98|280.38|282.78|280.18|0
1643675710000|2022-02-01 00:35:10|282.68|280.08|282.68|280.08|282.78|280.18|282.68|280.08|0
1643675720000|2022-02-01 00:35:20|282.78|280.18|282.68|280.08|282.78|280.18|282.68|280.08|0
1643675730000|2022-02-01 00:35:30|282.78|280.18|282.98|280.38|282.98|280.38|282.78|280.18|0
1643675740000|2022-02-01 00:35:40|283.6|281|283.5|280.9|283.6|281|283.39|280.79|0
1643675750000|2022-02-01 00:35:50|283.39|280.79|283.6|281|283.6|281|283.39|280.79|0
1643675770000|2022-02-01 00:36:10|283.39|280.79|283.39|280.79|283.39|280.79|283.39|280.79|0
1643675780000|2022-02-01 00:36:20|283.6|281|283.6|281|283.6|281|283.6|281|0
1643675790000|2022-02-01 00:36:30|283.5|280.9|283.6|281|283.6|281|283.5|280.9|0
1643675820000|2022-02-01 00:37:00|283.39|280.79|283.39|280.79|283.39|280.79|283.39|280.79|0
1643675840000|2022-02-01 00:37:20|283.19|280.59|283.19|280.59|283.19|280.59|283.19|280.59|0
1643675860000|2022-02-01 00:37:40|283.6|281|283.19|280.59|283.6|281|283.19|280.59|0
1643675870000|2022-02-01 00:37:50|283.39|280.79|283.39|280.79|283.39|280.79|283.29|280.69|0
1643675880000|2022-02-01 00:38:00|283.29|280.69|283.19|280.59|283.29|280.69|283.19|280.59|0
1643675900000|2022-02-01 00:38:20|283.09|280.49|283.09|280.49|283.09|280.49|283.09|280.49|0
1643675910000|2022-02-01 00:38:30|282.98|280.38|282.78|280.18|282.98|280.38|282.78|280.18|0
1643675930000|2022-02-01 00:38:50|282.57|279.97|282.57|279.97|282.57|279.97|282.57|279.97|0
1643675940000|2022-02-01 00:39:00|282.68|280.08|282.36|279.76|282.68|280.08|282.36|279.76|0
1643675950000|2022-02-01 00:39:10|282.57|279.97|282.57|279.97|282.57|279.97|282.57|279.97|0
1643675970000|2022-02-01 00:39:30|282.68|280.08|282.77|280.17|282.88|280.28|282.68|280.08|0
1643675980000|2022-02-01 00:39:40|282.88|280.28|282.98|280.38|282.98|280.38|282.88|280.28|0
1643675990000|2022-02-01 00:39:50|283.19|280.59|282.98|280.38|283.19|280.59|282.98|280.38|0
1643676000000|2022-02-01 00:40:00|283.09|280.49|283.19|280.59|283.19|280.59|282.98|280.38|0
1643676020000|2022-02-01 00:40:20|283.09|280.49|283.19|280.59|283.19|280.59|283.09|280.49|0
1643676030000|2022-02-01 00:40:30|282.98|280.38|282.98|280.38|282.98|280.38|282.98|280.38|0
1643676040000|2022-02-01 00:40:40|282.77|280.17|282.77|280.17|282.77|280.17|282.77|280.17|0
1643676050000|2022-02-01 00:40:50|282.98|280.38|282.98|280.38|282.98|280.38|282.98|280.38|0
1643676060000|2022-02-01 00:41:00|283.19|280.59|283.09|280.49|283.19|280.59|282.98|280.38|0
1643676070000|2022-02-01 00:41:10|282.98|280.38|282.98|280.38|283.09|280.49|282.98|280.38|0
1643676100000|2022-02-01 00:41:40|282.77|280.17|282.77|280.17|282.98|280.38|282.77|280.17|0
1643676110000|2022-02-01 00:41:50|282.68|280.08|282.77|280.17|282.77|280.17|282.68|280.08|0
1643676120000|2022-02-01 00:42:00|282.98|280.38|282.77|280.17|282.98|280.38|282.77|280.17|0
1643676130000|2022-02-01 00:42:10|282.98|280.38|282.98|280.38|282.98|280.38|282.88|280.28|0
1643676140000|2022-02-01 00:42:20|283.09|280.49|283.18|280.58|283.18|280.58|283.09|280.49|0
1643676150000|2022-02-01 00:42:30|283.39|280.79|283.6|281|283.6|281|283.39|280.79|0
1643676160000|2022-02-01 00:42:40|283.18|280.58|283.18|280.58|283.18|280.58|283.18|280.58|0
1643676170000|2022-02-01 00:42:50|283.39|280.79|283.39|280.79|283.39|280.79|283.39|280.79|0
1643676180000|2022-02-01 00:43:00|283.6|281|283.39|280.79|283.6|281|283.39|280.79|0
1643676190000|2022-02-01 00:43:10|283.5|280.9|283.5|280.9|283.5|280.9|283.5|280.9|0
1643676200000|2022-02-01 00:43:20|283.39|280.79|283.39|280.79|283.39|280.79|283.39|280.79|0
1643676220000|2022-02-01 00:43:40|283.6|281|283.6|281|283.6|281|283.5|280.9|0
1643676240000|2022-02-01 00:44:00|283.59|280.99|283.59|280.99|283.59|280.99|283.59|280.99|0
1643676250000|2022-02-01 00:44:10|283.5|280.9|283.5|280.9|283.5|280.9|283.5|280.9|0
1643676260000|2022-02-01 00:44:20|283.59|280.99|283.59|280.99|283.59|280.99|283.59|280.99|0
1643676270000|2022-02-01 00:44:30|283.39|280.79|283.39|280.79|283.39|280.79|283.39|280.79|0
1643676280000|2022-02-01 00:44:40|283.5|280.9|283.39|280.79|283.5|280.9|283.39|280.79|0
1643676290000|2022-02-01 00:44:50|283.29|280.69|283.39|280.79|283.39|280.79|283.29|280.69|0
1643676320000|2022-02-01 00:45:20|283.18|280.58|282.98|280.38|283.18|280.58|282.98|280.38|0
1643676330000|2022-02-01 00:45:30|283.18|280.58|282.77|280.17|283.18|280.58|282.77|280.17|0
1643676340000|2022-02-01 00:45:40|282.88|280.28|282.77|280.17|282.88|280.28|282.77|280.17|0
1643676350000|2022-02-01 00:45:50|282.57|279.97|282.98|280.38|282.98|280.38|282.57|279.97|0
1643676370000|2022-02-01 00:46:10|282.88|280.28|282.77|280.17|282.88|280.28|282.77|280.17|0
1643676380000|2022-02-01 00:46:20|282.57|279.97|282.57|279.97|282.57|279.97|282.57|279.97|0
1643676390000|2022-02-01 00:46:30|282.77|280.17|282.57|279.97|282.77|280.17|282.57|279.97|0
1643676410000|2022-02-01 00:46:50|282.88|280.28|282.57|279.97|282.88|280.28|282.57|279.97|0
1643676420000|2022-02-01 00:47:00|282.77|280.17|282.67|280.07|282.77|280.17|282.57|279.97|0
1643676430000|2022-02-01 00:47:10|282.57|279.97|282.57|279.97|282.57|279.97|282.57|279.97|0
1643676440000|2022-02-01 00:47:20|282.67|280.07|282.57|279.97|282.67|280.07|282.47|279.87|0
1643676450000|2022-02-01 00:47:30|282.36|279.76|282.15|279.55|282.36|279.76|282.15|279.55|0
1643676470000|2022-02-01 00:47:50|281.95|279.35|281.95|279.35|282.15|279.55|281.95|279.35|0
1643676480000|2022-02-01 00:48:00|281.74|279.14|281.33|278.73|281.74|279.14|281.33|278.73|0
1643676490000|2022-02-01 00:48:10|281.54|278.94|281.33|278.73|281.54|278.94|281.33|278.73|0
1643676520000|2022-02-01 00:48:40|281.13|278.53|280.92|278.32|281.33|278.73|280.92|278.32|0
1643676530000|2022-02-01 00:48:50|281.13|278.53|281.23|278.63|281.23|278.63|281.13|278.53|0
1643676540000|2022-02-01 00:49:00|281.13|278.53|281.54|278.94|281.54|278.94|281.13|278.53|0
1643676550000|2022-02-01 00:49:10|281.33|278.73|281.74|279.14|281.74|279.14|281.33|278.73|0
1643676560000|2022-02-01 00:49:20|281.54|278.94|281.54|278.94|281.64|279.04|281.54|278.94|0
1643676570000|2022-02-01 00:49:30|281.64|279.04|281.33|278.73|281.74|279.14|281.33|278.73|0
1643676580000|2022-02-01 00:49:40|281.44|278.84|281.33|278.73|281.44|278.84|281.33|278.73|0
1643676590000|2022-02-01 00:49:50|281.54|278.94|281.44|278.84|281.54|278.94|281.44|278.84|0
1643676600000|2022-02-01 00:50:00|281.33|278.73|281.13|278.53|281.33|278.73|281.13|278.53|0
1643676610000|2022-02-01 00:50:10|281.33|278.73|281.13|278.53|281.33|278.73|281.13|278.53|0
1643676620000|2022-02-01 00:50:20|280.92|278.32|281.13|278.53|281.13|278.53|280.92|278.32|0
1643676630000|2022-02-01 00:50:30|281.03|278.43|280.51|277.91|281.03|278.43|280.51|277.91|0
1643676640000|2022-02-01 00:50:40|280.31|277.71|280.62|278.02|280.62|278.02|280.31|277.71|0
1643676650000|2022-02-01 00:50:50|280.72|278.12|280.72|278.12|280.72|278.12|280.51|277.91|0
1643676660000|2022-02-01 00:51:00|280.92|278.32|280.92|278.32|280.92|278.32|280.92|278.32|0
1643676670000|2022-02-01 00:51:10|281.13|278.53|281.23|278.63|281.33|278.73|281.13|278.53|0
1643676680000|2022-02-01 00:51:20|281.33|278.73|281.13|278.53|281.33|278.73|281.13|278.53|0
1643676690000|2022-02-01 00:51:30|280.92|278.32|281.03|278.43|281.03|278.43|280.92|278.32|0
1643676700000|2022-02-01 00:51:40|280.92|278.32|280.82|278.22|281.03|278.43|280.82|278.22|0
1643676710000|2022-02-01 00:51:50|280.72|278.12|280.72|278.12|280.72|278.12|280.72|278.12|0
1643676720000|2022-02-01 00:52:00|280.82|278.22|280.92|278.32|280.92|278.32|280.82|278.22|0
1643676730000|2022-02-01 00:52:10|281.03|278.43|281.33|278.73|281.33|278.73|281.03|278.43|0
1643676750000|2022-02-01 00:52:30|281.44|278.84|281.85|279.25|281.85|279.25|281.44|278.84|0
1643676760000|2022-02-01 00:52:40|281.74|279.14|281.85|279.25|282.15|279.55|281.74|279.14|0
1643676770000|2022-02-01 00:52:50|281.95|279.35|282.15|279.55|282.15|279.55|281.95|279.35|0
1643676780000|2022-02-01 00:53:00|281.95|279.35|281.85|279.25|281.95|279.35|281.74|279.14|0
1643676790000|2022-02-01 00:53:10|281.74|279.14|282.15|279.55|282.15|279.55|281.74|279.14|0
1643676810000|2022-02-01 00:53:30|281.95|279.35|281.95|279.35|281.95|279.35|281.95|279.35|0
1643676830000|2022-02-01 00:53:50|281.74|279.14|281.74|279.14|281.85|279.25|281.74|279.14|0
1643676840000|2022-02-01 00:54:00|281.95|279.35|281.95|279.35|281.95|279.35|281.74|279.14|0
1643676860000|2022-02-01 00:54:20|282.15|279.55|282.36|279.76|282.36|279.76|282.15|279.55|0
1643676870000|2022-02-01 00:54:30|282.15|279.55|282.05|279.45|282.15|279.55|282.05|279.45|0
1643676880000|2022-02-01 00:54:40|282.15|279.55|282.15|279.55|282.15|279.55|282.15|279.55|0
1643676890000|2022-02-01 00:54:50|282.36|279.76|282.36|279.76|282.36|279.76|282.36|279.76|0
1643676900000|2022-02-01 00:55:00|281.95|279.35|282.15|279.55|282.15|279.55|281.95|279.35|0
1643676910000|2022-02-01 00:55:10|281.95|279.35|281.95|279.35|281.95|279.35|281.95|279.35|0
1643676940000|2022-02-01 00:55:40|281.74|279.14|281.94|279.34|281.94|279.34|281.74|279.14|0
1643676950000|2022-02-01 00:55:50|281.74|279.14|281.33|278.73|281.74|279.14|281.33|278.73|0
1643676960000|2022-02-01 00:56:00|281.53|278.93|281.44|278.84|281.53|278.93|281.44|278.84|0
1643676970000|2022-02-01 00:56:10|281.53|278.93|281.94|279.34|281.94|279.34|281.53|278.93|0
1643676980000|2022-02-01 00:56:20|281.85|279.25|281.74|279.14|281.85|279.25|281.74|279.14|0
1643676990000|2022-02-01 00:56:30|281.85|279.25|281.94|279.34|281.94|279.34|281.85|279.25|0
1643677000000|2022-02-01 00:56:40|281.74|279.14|281.74|279.14|281.74|279.14|281.74|279.14|0
1643677010000|2022-02-01 00:56:50|281.53|278.93|281.53|278.93|281.53|278.93|281.53|278.93|0
1643677020000|2022-02-01 00:57:00|281.33|278.73|281.74|279.14|281.74|279.14|281.33|278.73|0
1643677030000|2022-02-01 00:57:10|281.53|278.93|281.33|278.73|281.53|278.93|281.33|278.73|0
1643677040000|2022-02-01 00:57:20|281.44|278.84|281.44|278.84|281.44|278.84|281.33|278.73|0
1643677050000|2022-02-01 00:57:30|281.53|278.93|281.74|279.14|281.74|279.14|281.53|278.93|0
1643677060000|2022-02-01 00:57:40|281.64|279.04|281.74|279.14|281.74|279.14|281.64|279.04|0
1643677070000|2022-02-01 00:57:50|281.53|278.93|281.74|279.14|281.74|279.14|281.53|278.93|0
1643677080000|2022-02-01 00:58:00|281.53|278.93|281.33|278.73|281.53|278.93|281.33|278.73|0
1643677090000|2022-02-01 00:58:10|281.43|278.83|281.33|278.73|281.43|278.83|281.33|278.73|0
1643677100000|2022-02-01 00:58:20|281.74|279.14|281.74|279.14|281.74|279.14|281.74|279.14|0
1643677110000|2022-02-01 00:58:30|281.64|279.04|281.53|278.93|281.64|279.04|281.53|278.93|0
1643677120000|2022-02-01 00:58:40|281.74|279.14|281.53|278.93|281.74|279.14|281.53|278.93|0
1643677130000|2022-02-01 00:58:50|281.43|278.83|281.43|278.83|281.43|278.83|281.43|278.83|0
1643677140000|2022-02-01 00:59:00|281.33|278.73|281.33|278.73|281.33|278.73|281.33|278.73|0
1643677150000|2022-02-01 00:59:10|281.74|279.14|281.94|279.34|281.94|279.34|281.74|279.14|0
1643677170000|2022-02-01 00:59:30|282.15|279.55|281.94|279.34|282.15|279.55|281.94|279.34|0
1643677190000|2022-02-01 00:59:50|281.74|279.14|281.74|279.14|281.74|279.14|281.74|279.14|0
1643677210000|2022-02-01 01:00:10|281.84|279.24|282.35|279.75|282.35|279.75|281.84|279.24|0
1643677220000|2022-02-01 01:00:20|282.56|279.96|283.18|280.58|283.18|280.58|282.56|279.96|0
1643677240000|2022-02-01 01:00:40|282.97|280.37|282.76|280.16|282.97|280.37|282.76|280.16|0
1643677250000|2022-02-01 01:00:50|282.35|279.75|281.74|279.14|282.35|279.75|281.74|279.14|0
1643677260000|2022-02-01 01:01:00|281.53|278.93|282.15|279.55|282.15|279.55|281.53|278.93|0
1643677270000|2022-02-01 01:01:10|282.25|279.65|282.25|279.65|282.25|279.65|282.15|279.55|0
1643677280000|2022-02-01 01:01:20|282.35|279.75|282.66|280.06|282.66|280.06|282.35|279.75|0
1643677290000|2022-02-01 01:01:30|282.97|280.37|283.38|280.78|283.38|280.78|282.97|280.37|0
1643677300000|2022-02-01 01:01:40|283.59|280.99|283.59|280.99|283.59|280.99|283.59|280.99|0
1643677310000|2022-02-01 01:01:50|283.49|280.89|283.59|280.99|283.59|280.99|283.49|280.89|0
1643677320000|2022-02-01 01:02:00|283.17|280.57|283.17|280.57|283.17|280.57|283.17|280.57|0
1643677340000|2022-02-01 01:02:20|283.38|280.78|283.38|280.78|283.38|280.78|283.38|280.78|0
1643677350000|2022-02-01 01:02:30|283.17|280.57|283.17|280.57|283.17|280.57|283.17|280.57|0
1643677360000|2022-02-01 01:02:40|283.28|280.68|283.17|280.57|283.28|280.68|283.17|280.57|0
1643677380000|2022-02-01 01:03:00|283.38|280.78|283.38|280.78|283.38|280.78|283.38|280.78|0
1643677390000|2022-02-01 01:03:10|283.17|280.57|283.38|280.78|283.38|280.78|283.17|280.57|0
1643677400000|2022-02-01 01:03:20|283.28|280.68|283.38|280.78|283.38|280.78|283.28|280.68|0
1643677410000|2022-02-01 01:03:30|283.17|280.57|283.28|280.68|283.28|280.68|283.17|280.57|0
1643677420000|2022-02-01 01:03:40|283.38|280.78|283.17|280.57|283.38|280.78|283.17|280.57|0
1643677430000|2022-02-01 01:03:50|283.38|280.78|283.28|280.68|283.38|280.78|283.28|280.68|0
1643677440000|2022-02-01 01:04:00|283.17|280.57|283.28|280.68|283.38|280.78|283.17|280.57|0
1643677450000|2022-02-01 01:04:10|283.38|280.78|283.17|280.57|283.38|280.78|283.17|280.57|0
1643677460000|2022-02-01 01:04:20|283.38|280.78|283.17|280.57|283.38|280.78|283.17|280.57|0
1643677470000|2022-02-01 01:04:30|282.97|280.37|282.76|280.16|282.97|280.37|282.76|280.16|0
1643677480000|2022-02-01 01:04:40|282.56|279.96|282.56|279.96|282.56|279.96|282.46|279.86|0
1643677490000|2022-02-01 01:04:50|282.25|279.65|282.56|279.96|282.56|279.96|282.25|279.65|0
1643677500000|2022-02-01 01:05:00|282.46|279.86|282.46|279.86|282.46|279.86|282.46|279.86|0
1643677510000|2022-02-01 01:05:10|282.56|279.96|283.17|280.57|283.17|280.57|282.56|279.96|0
1643677520000|2022-02-01 01:05:20|282.97|280.37|282.97|280.37|282.97|280.37|282.97|280.37|0
1643677530000|2022-02-01 01:05:30|283.17|280.57|283.07|280.47|283.17|280.57|283.07|280.47|0
1643677540000|2022-02-01 01:05:40|283.17|280.57|283.28|280.68|283.28|280.68|283.17|280.57|0
1643677550000|2022-02-01 01:05:50|283.17|280.57|283.17|280.57|283.17|280.57|282.97|280.37|0
1643677560000|2022-02-01 01:06:00|283.28|280.68|283.28|280.68|283.28|280.68|283.17|280.57|0
1643677570000|2022-02-01 01:06:10|283.17|280.57|283.17|280.57|283.28|280.68|283.17|280.57|0
1643677580000|2022-02-01 01:06:20|283.07|280.47|283.07|280.47|283.17|280.57|283.07|280.47|0
1643677590000|2022-02-01 01:06:30|283.17|280.57|283.17|280.57|283.17|280.57|283.17|280.57|0
1643677600000|2022-02-01 01:06:40|282.97|280.37|282.97|280.37|283.17|280.57|282.97|280.37|0
1643677610000|2022-02-01 01:06:50|282.76|280.16|282.56|279.96|282.76|280.16|282.56|279.96|0
1643677620000|2022-02-01 01:07:00|282.35|279.75|282.46|279.86|282.46|279.86|282.35|279.75|0
1643677630000|2022-02-01 01:07:10|282.76|280.16|282.76|280.16|282.76|280.16|282.76|280.16|0
1643677640000|2022-02-01 01:07:20|282.97|280.37|282.76|280.16|282.97|280.37|282.76|280.16|0
1643677650000|2022-02-01 01:07:30|282.55|279.95|282.55|279.95|282.55|279.95|282.55|279.95|0
1643677660000|2022-02-01 01:07:40|282.76|280.16|282.76|280.16|282.76|280.16|282.76|280.16|0
1643677670000|2022-02-01 01:07:50|282.87|280.27|282.87|280.27|282.87|280.27|282.87|280.27|0
1643677680000|2022-02-01 01:08:00|282.97|280.37|282.76|280.16|282.97|280.37|282.76|280.16|0
1643677690000|2022-02-01 01:08:10|282.97|280.37|283.17|280.57|283.28|280.68|282.97|280.37|0
1643677700000|2022-02-01 01:08:20|283.38|280.78|283.58|280.98|283.58|280.98|283.38|280.78|0
1643677710000|2022-02-01 01:08:30|283.38|280.78|283.58|280.98|283.58|280.98|283.38|280.78|0
1643677720000|2022-02-01 01:08:40|283.79|281.19|283.69|281.09|283.79|281.19|283.69|281.09|0
1643677730000|2022-02-01 01:08:50|283.58|280.98|283.99|281.39|283.99|281.39|283.58|280.98|0
1643677740000|2022-02-01 01:09:00|283.79|281.19|283.58|280.98|283.79|281.19|283.58|280.98|0
1643677750000|2022-02-01 01:09:10|283.79|281.19|283.79|281.19|283.79|281.19|283.79|281.19|0
1643677760000|2022-02-01 01:09:20|283.58|280.98|283.58|280.98|283.58|280.98|283.58|280.98|0
1643677780000|2022-02-01 01:09:40|283.79|281.19|283.99|281.39|283.99|281.39|283.79|281.19|0
1643677790000|2022-02-01 01:09:50|283.79|281.19|283.99|281.39|283.99|281.39|283.79|281.19|0
1643677810000|2022-02-01 01:10:10|283.79|281.19|283.79|281.19|283.79|281.19|283.79|281.19|0
1643677820000|2022-02-01 01:10:20|283.58|280.98|283.17|280.57|283.58|280.98|283.17|280.57|0
1643677830000|2022-02-01 01:10:30|283.28|280.68|283.28|280.68|283.28|280.68|283.28|280.68|0
1643677840000|2022-02-01 01:10:40|283.17|280.57|283.38|280.78|283.38|280.78|283.17|280.57|0
1643677850000|2022-02-01 01:10:50|283.28|280.68|283.28|280.68|283.28|280.68|283.17|280.57|0
1643677860000|2022-02-01 01:11:00|283.17|280.57|283.38|280.78|283.38|280.78|283.17|280.57|0
1643677870000|2022-02-01 01:11:10|283.17|280.57|283.28|280.68|283.28|280.68|283.17|280.57|0
1643677880000|2022-02-01 01:11:20|283.17|280.57|283.17|280.57|283.17|280.57|283.17|280.57|0
1643677890000|2022-02-01 01:11:30|282.96|280.36|283.07|280.47|283.07|280.47|282.96|280.36|0
1643677900000|2022-02-01 01:11:40|282.96|280.36|282.96|280.36|283.07|280.47|282.96|280.36|0
1643677910000|2022-02-01 01:11:50|283.07|280.47|283.28|280.68|283.28|280.68|283.07|280.47|0
1643677920000|2022-02-01 01:12:00|283.17|280.57|283.17|280.57|283.17|280.57|283.17|280.57|0
1643677930000|2022-02-01 01:12:10|283.37|280.77|283.37|280.77|283.37|280.77|283.37|280.77|0
1643677940000|2022-02-01 01:12:20|283.58|280.98|283.99|281.39|283.99|281.39|283.58|280.98|0
1643677950000|2022-02-01 01:12:30|283.79|281.19|283.79|281.19|283.79|281.19|283.79|281.19|0
1643677970000|2022-02-01 01:12:50|283.58|280.98|283.58|280.98|283.58|280.98|283.58|280.98|0
1643677980000|2022-02-01 01:13:00|283.37|280.77|283.07|280.47|283.37|280.77|283.07|280.47|0
1643677990000|2022-02-01 01:13:10|282.96|280.36|282.96|280.36|283.07|280.47|282.96|280.36|0
1643678000000|2022-02-01 01:13:20|283.07|280.47|282.96|280.36|283.17|280.57|282.96|280.36|0
1643678010000|2022-02-01 01:13:30|283.07|280.47|282.96|280.36|283.07|280.47|282.96|280.36|0
1643678030000|2022-02-01 01:13:50|282.76|280.16|282.76|280.16|282.76|280.16|282.76|280.16|0
1643678040000|2022-02-01 01:14:00|282.55|279.95|282.45|279.85|282.55|279.95|282.45|279.85|0
1643678050000|2022-02-01 01:14:10|282.55|279.95|282.55|279.95|282.66|280.06|282.55|279.95|0
1643678060000|2022-02-01 01:14:20|282.96|280.36|282.76|280.16|282.96|280.36|282.76|280.16|0
1643678070000|2022-02-01 01:14:30|282.96|280.36|282.96|280.36|282.96|280.36|282.96|280.36|0
1643678090000|2022-02-01 01:14:50|282.86|280.26|282.86|280.26|282.86|280.26|282.86|280.26|0
1643678100000|2022-02-01 01:15:00|282.96|280.36|282.96|280.36|282.96|280.36|282.96|280.36|0
1643678120000|2022-02-01 01:15:20|283.17|280.57|283.17|280.57|283.17|280.57|283.07|280.47|0
1643678130000|2022-02-01 01:15:30|283.07|280.47|282.76|280.16|283.07|280.47|282.76|280.16|0
1643678140000|2022-02-01 01:15:40|282.14|279.54|282.35|279.75|282.35|279.75|282.14|279.54|0
1643678150000|2022-02-01 01:15:50|282.45|279.85|282.45|279.85|282.45|279.85|282.45|279.85|0
1643678160000|2022-02-01 01:16:00|282.55|279.95|282.34|279.74|282.55|279.95|282.34|279.74|0
1643678170000|2022-02-01 01:16:10|282.55|279.95|282.55|279.95|282.55|279.95|282.55|279.95|0
1643678180000|2022-02-01 01:16:20|282.76|280.16|282.96|280.36|282.96|280.36|282.76|280.16|0
1643678200000|2022-02-01 01:16:40|282.76|280.16|282.76|280.16|282.76|280.16|282.76|280.16|0
1643678210000|2022-02-01 01:16:50|282.86|280.26|282.76|280.16|282.86|280.26|282.76|280.16|0
1643678220000|2022-02-01 01:17:00|282.86|280.26|282.76|280.16|282.86|280.26|282.76|280.16|0
1643678230000|2022-02-01 01:17:10|282.96|280.36|282.34|279.74|282.96|280.36|282.34|279.74|0
1643678240000|2022-02-01 01:17:20|282.55|279.95|282.96|280.36|282.96|280.36|282.55|279.95|0
1643678250000|2022-02-01 01:17:30|282.76|280.16|282.96|280.36|282.96|280.36|282.76|280.16|0
1643678260000|2022-02-01 01:17:40|283.07|280.47|282.76|280.16|283.07|280.47|282.76|280.16|0
1643678270000|2022-02-01 01:17:50|282.75|280.15|282.75|280.15|282.75|280.15|282.66|280.06|0
1643678280000|2022-02-01 01:18:00|282.96|280.36|282.96|280.36|282.96|280.36|282.86|280.26|0
1643678290000|2022-02-01 01:18:10|282.75|280.15|282.55|279.95|282.75|280.15|282.55|279.95|0
1643678300000|2022-02-01 01:18:20|282.34|279.74|282.34|279.74|282.34|279.74|282.34|279.74|0
1643678310000|2022-02-01 01:18:30|282.55|279.95|282.55|279.95|282.55|279.95|282.55|279.95|0
1643678320000|2022-02-01 01:18:40|282.66|280.06|282.75|280.15|282.75|280.15|282.66|280.06|0
1643678340000|2022-02-01 01:19:00|282.96|280.36|283.17|280.57|283.17|280.57|282.96|280.36|0
1643678350000|2022-02-01 01:19:10|282.96|280.36|283.17|280.57|283.17|280.57|282.96|280.36|0
1643678360000|2022-02-01 01:19:20|283.07|280.47|282.75|280.15|283.17|280.57|282.75|280.15|0
1643678370000|2022-02-01 01:19:30|282.66|280.06|282.66|280.06|282.66|280.06|282.66|280.06|0
1643678380000|2022-02-01 01:19:40|282.55|279.95|282.55|279.95|282.66|280.06|282.55|279.95|0
1643678390000|2022-02-01 01:19:50|282.66|280.06|282.55|279.95|282.75|280.15|282.55|279.95|0
1643678400000|2022-02-01 01:20:00|282.66|280.06|282.55|279.95|282.66|280.06|282.55|279.95|0
1643678410000|2022-02-01 01:20:10|282.75|280.15|282.55|279.95|282.75|280.15|282.34|279.74|0
1643678420000|2022-02-01 01:20:20|282.45|279.85|282.55|279.95|282.55|279.95|282.45|279.85|0
1643678440000|2022-02-01 01:20:40|282.75|280.15|282.86|280.26|282.86|280.26|282.75|280.15|0
1643678450000|2022-02-01 01:20:50|282.96|280.36|283.48|280.88|283.48|280.88|282.96|280.36|0
1643678460000|2022-02-01 01:21:00|283.37|280.77|283.37|280.77|283.37|280.77|283.27|280.67|0
1643678470000|2022-02-01 01:21:10|283.48|280.88|283.37|280.77|283.48|280.88|283.37|280.77|0
1643678490000|2022-02-01 01:21:30|283.58|280.98|283.78|281.18|283.78|281.18|283.58|280.98|0
1643678500000|2022-02-01 01:21:40|284.09|281.49|284.6|282|284.6|282|284.09|281.49|0
1643678510000|2022-02-01 01:21:50|284.81|282.21|284.51|281.91|284.81|282.21|284.51|281.91|0
1643678520000|2022-02-01 01:22:00|284.6|282|284.4|281.8|284.6|282|284.4|281.8|0
1643678530000|2022-02-01 01:22:10|284.19|281.59|284.19|281.59|284.19|281.59|284.19|281.59|0
1643678540000|2022-02-01 01:22:20|284.51|281.91|284.51|281.91|284.51|281.91|284.51|281.91|0
1643678550000|2022-02-01 01:22:30|284.4|281.8|284.19|281.59|284.4|281.8|284.19|281.59|0
1643678560000|2022-02-01 01:22:40|284.4|281.8|283.99|281.39|284.4|281.8|283.78|281.18|0
1643678570000|2022-02-01 01:22:50|284.09|281.49|284.3|281.7|284.3|281.7|284.09|281.49|0
1643678580000|2022-02-01 01:23:00|284.19|281.59|284.19|281.59|284.19|281.59|284.19|281.59|0
1643678590000|2022-02-01 01:23:10|285.02|282.42|284.81|282.21|285.02|282.42|284.6|282|0
1643678600000|2022-02-01 01:23:20|284.92|282.32|284.81|282.21|284.92|282.32|284.6|282|0
1643678610000|2022-02-01 01:23:30|284.92|282.32|285.02|282.42|285.02|282.42|284.81|282.21|0
1643678620000|2022-02-01 01:23:40|285.22|282.62|285.54|282.94|285.54|282.94|285.22|282.62|0
1643678630000|2022-02-01 01:23:50|285.63|283.03|285.33|282.73|285.63|283.03|285.22|282.62|0
1643678640000|2022-02-01 01:24:00|285.22|282.62|285.12|282.52|285.22|282.62|285.02|282.42|0
1643678650000|2022-02-01 01:24:10|285.22|282.62|285.33|282.73|285.43|282.83|285.22|282.62|0
1643678660000|2022-02-01 01:24:20|285.43|282.83|285.43|282.83|285.63|283.03|285.43|282.83|0
1643678670000|2022-02-01 01:24:30|285.02|282.42|285.12|282.52|285.22|282.62|285.02|282.42|0
1643678680000|2022-02-01 01:24:40|285.02|282.42|285.22|282.62|285.22|282.62|285.02|282.42|0
1643678690000|2022-02-01 01:24:50|285.33|282.73|285.02|282.42|285.33|282.73|285.02|282.42|0
1643678700000|2022-02-01 01:25:00|285.22|282.62|285.22|282.62|285.22|282.62|285.22|282.62|0
1643678710000|2022-02-01 01:25:10|285.43|282.83|285.63|283.03|285.63|283.03|285.43|282.83|0
1643678720000|2022-02-01 01:25:20|285.43|282.83|285.63|283.03|285.63|283.03|285.43|282.83|0
1643678730000|2022-02-01 01:25:30|285.43|282.83|285.63|283.03|285.63|283.03|285.43|282.83|0
1643678740000|2022-02-01 01:25:40|285.43|282.83|285.43|282.83|285.63|283.03|285.43|282.83|0
1643678750000|2022-02-01 01:25:50|285.63|283.03|285.63|283.03|285.63|283.03|285.63|283.03|0
1643678760000|2022-02-01 01:26:00|285.53|282.93|285.43|282.83|285.53|282.93|285.43|282.83|0
1643678770000|2022-02-01 01:26:10|285.22|282.62|285.22|282.62|285.22|282.62|285.22|282.62|0
1643678780000|2022-02-01 01:26:20|285.01|282.41|285.12|282.52|285.12|282.52|285.01|282.41|0
1643678790000|2022-02-01 01:26:30|285.22|282.62|285.12|282.52|285.22|282.62|285.12|282.52|0
1643678800000|2022-02-01 01:26:40|285.22|282.62|285.01|282.41|285.22|282.62|285.01|282.41|0
1643678810000|2022-02-01 01:26:50|285.12|282.52|285.22|282.62|285.22|282.62|285.01|282.41|0
1643678820000|2022-02-01 01:27:00|285.43|282.83|285.43|282.83|285.43|282.83|285.43|282.83|0
1643678830000|2022-02-01 01:27:10|285.63|283.03|286.25|283.65|286.25|283.65|285.63|283.03|0
1643678840000|2022-02-01 01:27:20|287.08|284.48|286.98|284.38|287.08|284.48|286.87|284.27|0
1643678850000|2022-02-01 01:27:30|287.08|284.48|286.87|284.27|287.08|284.48|286.87|284.27|0
1643678860000|2022-02-01 01:27:40|286.98|284.38|287.49|284.89|287.7|285.1|286.98|284.38|0
1643678870000|2022-02-01 01:27:50|287.29|284.69|287.49|284.89|287.49|284.89|287.29|284.69|0
1643678880000|2022-02-01 01:28:00|287.29|284.69|287.08|284.48|287.29|284.69|287.08|284.48|0
1643678890000|2022-02-01 01:28:10|287.29|284.69|287.29|284.69|287.29|284.69|287.29|284.69|0
1643678900000|2022-02-01 01:28:20|287.08|284.48|287.08|284.48|287.08|284.48|287.08|284.48|0
1643678910000|2022-02-01 01:28:30|286.87|284.27|286.67|284.07|286.87|284.27|286.67|284.07|0
1643678920000|2022-02-01 01:28:40|286.87|284.27|286.98|284.38|286.98|284.38|286.87|284.27|0
1643678930000|2022-02-01 01:28:50|286.87|284.27|286.66|284.06|286.87|284.27|286.66|284.06|0
1643678940000|2022-02-01 01:29:00|286.46|283.86|287.08|284.48|287.08|284.48|286.46|283.86|0
1643678960000|2022-02-01 01:29:20|286.66|284.06|286.46|283.86|286.66|284.06|286.46|283.86|0
1643678970000|2022-02-01 01:29:30|286.04|283.44|286.25|283.65|286.25|283.65|286.04|283.44|0
1643678980000|2022-02-01 01:29:40|286.15|283.55|286.04|283.44|286.15|283.55|286.04|283.44|0
1643679000000|2022-02-01 01:30:00|285.84|283.24|286.04|283.44|286.04|283.44|285.63|283.03|0
1643679010000|2022-02-01 01:30:10|286.15|283.55|285.84|283.24|286.15|283.55|285.84|283.24|0
1643679020000|2022-02-01 01:30:20|285.95|283.35|286.04|283.44|286.04|283.44|285.95|283.35|0
1643679030000|2022-02-01 01:30:30|285.95|283.35|285.84|283.24|286.04|283.44|285.84|283.24|0
1643679040000|2022-02-01 01:30:40|285.95|283.35|286.46|283.86|286.46|283.86|285.95|283.35|0
1643679050000|2022-02-01 01:30:50|286.66|284.06|286.46|283.86|286.66|284.06|286.46|283.86|0
1643679060000|2022-02-01 01:31:00|286.66|284.06|286.66|284.06|286.66|284.06|286.66|284.06|0
1643679070000|2022-02-01 01:31:10|286.87|284.27|287.6|285|287.6|285|286.87|284.27|0
1643679080000|2022-02-01 01:31:20|287.49|284.89|287.9|285.3|288.53|285.93|287.49|284.89|0
1643679090000|2022-02-01 01:31:30|288.11|285.51|287.7|285.1|288.11|285.51|287.7|285.1|0
1643679100000|2022-02-01 01:31:40|287.49|284.89|287.49|284.89|287.7|285.1|287.49|284.89|0
1643679110000|2022-02-01 01:31:50|287.7|285.1|287.6|285|287.7|285.1|287.6|285|0
1643679120000|2022-02-01 01:32:00|287.49|284.89|287.39|284.79|287.49|284.89|287.28|284.68|0
1643679130000|2022-02-01 01:32:10|287.28|284.68|286.77|284.17|287.39|284.79|286.77|284.17|0
1643679140000|2022-02-01 01:32:20|286.87|284.27|287.28|284.68|287.28|284.68|286.66|284.06|0
1643679150000|2022-02-01 01:32:30|287.08|284.48|286.87|284.27|287.08|284.48|286.87|284.27|0
1643679160000|2022-02-01 01:32:40|286.56|283.96|286.66|284.06|286.66|284.06|286.56|283.96|0
1643679170000|2022-02-01 01:32:50|286.77|284.17|286.66|284.06|286.77|284.17|286.66|284.06|0
1643679180000|2022-02-01 01:33:00|286.46|283.86|286.46|283.86|286.46|283.86|286.46|283.86|0
1643679190000|2022-02-01 01:33:10|286.25|283.65|286.46|283.86|286.56|283.96|286.25|283.65|0
1643679200000|2022-02-01 01:33:20|286.66|284.06|286.98|284.38|286.98|284.38|286.66|284.06|0
1643679210000|2022-02-01 01:33:30|286.77|284.17|286.98|284.38|286.98|284.38|286.77|284.17|0
1643679220000|2022-02-01 01:33:40|286.66|284.06|286.46|283.86|286.66|284.06|286.46|283.86|0
1643679230000|2022-02-01 01:33:50|286.56|283.96|286.25|283.65|286.56|283.96|286.25|283.65|0
1643679240000|2022-02-01 01:34:00|286.04|283.44|286.36|283.76|286.36|283.76|286.04|283.44|0
1643679250000|2022-02-01 01:34:10|286.04|283.44|286.15|283.55|286.15|283.55|286.04|283.44|0
1643679260000|2022-02-01 01:34:20|286.25|283.65|286.36|283.76|286.36|283.76|286.15|283.55|0
1643679270000|2022-02-01 01:34:30|286.46|283.86|286.46|283.86|286.46|283.86|286.46|283.86|0
1643679280000|2022-02-01 01:34:40|286.36|283.76|286.36|283.76|286.36|283.76|286.36|283.76|0
1643679290000|2022-02-01 01:34:50|286.04|283.44|286.15|283.55|286.15|283.55|286.04|283.44|0
1643679300000|2022-02-01 01:35:00|285.84|283.24|285.84|283.24|285.94|283.34|285.84|283.24|0
1643679310000|2022-02-01 01:35:10|286.04|283.44|286.04|283.44|286.04|283.44|285.94|283.34|0
1643679320000|2022-02-01 01:35:20|286.15|283.55|286.25|283.65|286.25|283.65|286.04|283.44|0
1643679330000|2022-02-01 01:35:30|286.04|283.44|286.25|283.65|286.25|283.65|286.04|283.44|0
1643679340000|2022-02-01 01:35:40|286.45|283.85|286.45|283.85|286.45|283.85|286.25|283.65|0
1643679350000|2022-02-01 01:35:50|286.25|283.65|286.36|283.76|286.36|283.76|286.25|283.65|0
1643679360000|2022-02-01 01:36:00|286.25|283.65|286.36|283.76|286.36|283.76|286.25|283.65|0
1643679370000|2022-02-01 01:36:10|286.04|283.44|286.04|283.44|286.04|283.44|286.04|283.44|0
1643679380000|2022-02-01 01:36:20|285.94|283.34|286.45|283.85|286.45|283.85|285.94|283.34|0
1643679390000|2022-02-01 01:36:30|285.83|283.23|285.83|283.23|285.83|283.23|285.83|283.23|0
1643679400000|2022-02-01 01:36:40|286.04|283.44|286.04|283.44|286.04|283.44|286.04|283.44|0
1643679410000|2022-02-01 01:36:50|285.83|283.23|286.25|283.65|286.25|283.65|285.83|283.23|0
1643679420000|2022-02-01 01:37:00|285.83|283.23|285.63|283.03|285.83|283.23|285.63|283.03|0
1643679430000|2022-02-01 01:37:10|285.94|283.34|286.04|283.44|286.04|283.44|285.83|283.23|0
1643679440000|2022-02-01 01:37:20|285.83|283.23|286.25|283.65|286.25|283.65|285.83|283.23|0
1643679450000|2022-02-01 01:37:30|286.45|283.85|286.45|283.85|286.45|283.85|286.25|283.65|0
1643679460000|2022-02-01 01:37:40|286.25|283.65|286.45|283.85|286.45|283.85|286.25|283.65|0
1643679470000|2022-02-01 01:37:50|286.35|283.75|286.45|283.85|286.45|283.85|286.25|283.65|0
1643679480000|2022-02-01 01:38:00|286.25|283.65|286.35|283.75|286.35|283.75|286.25|283.65|0
1643679490000|2022-02-01 01:38:10|286.25|283.65|286.04|283.44|286.25|283.65|286.04|283.44|0
1643679500000|2022-02-01 01:38:20|286.25|283.65|286.04|283.44|286.25|283.65|286.04|283.44|0
1643679520000|2022-02-01 01:38:40|285.83|283.23|286.15|283.55|286.25|283.65|285.83|283.23|0
1643679530000|2022-02-01 01:38:50|286.45|283.85|286.45|283.85|286.45|283.85|286.45|283.85|0
1643679540000|2022-02-01 01:39:00|286.66|284.06|286.66|284.06|286.66|284.06|286.66|284.06|0
1643679550000|2022-02-01 01:39:10|286.87|284.27|286.87|284.27|287.07|284.47|286.87|284.27|0
1643679560000|2022-02-01 01:39:20|286.66|284.06|286.45|283.85|286.66|284.06|286.45|283.85|0
1643679570000|2022-02-01 01:39:30|285.83|283.23|286.04|283.44|286.04|283.44|285.83|283.23|0
1643679580000|2022-02-01 01:39:40|285.94|283.34|286.15|283.55|286.15|283.55|285.94|283.34|0
1643679590000|2022-02-01 01:39:50|286.04|283.44|286.04|283.44|286.15|283.55|286.04|283.44|0
1643679600000|2022-02-01 01:40:00|286.35|283.75|286.04|283.44|286.35|283.75|286.04|283.44|0
1643679610000|2022-02-01 01:40:10|285.83|283.23|285.94|283.34|285.94|283.34|285.83|283.23|0
1643679620000|2022-02-01 01:40:20|285.83|283.23|286.15|283.55|286.15|283.55|285.83|283.23|0
1643679630000|2022-02-01 01:40:30|286.04|283.44|286.15|283.55|286.15|283.55|286.04|283.44|0
1643679640000|2022-02-01 01:40:40|286.04|283.44|286.04|283.44|286.04|283.44|286.04|283.44|0
1643679650000|2022-02-01 01:40:50|286.15|283.55|286.25|283.65|286.45|283.85|286.15|283.55|0
1643679660000|2022-02-01 01:41:00|286.04|283.44|285.83|283.23|286.04|283.44|285.83|283.23|0
1643679670000|2022-02-01 01:41:10|285.94|283.34|285.83|283.23|285.94|283.34|285.83|283.23|0
1643679680000|2022-02-01 01:41:20|285.63|283.03|285.63|283.03|285.63|283.03|285.63|283.03|0
1643679690000|2022-02-01 01:41:30|285.83|283.23|285.73|283.13|285.83|283.23|285.73|283.13|0
1643679700000|2022-02-01 01:41:40|285.83|283.23|285.83|283.23|285.83|283.23|285.83|283.23|0
1643679710000|2022-02-01 01:41:50|285.73|283.13|285.73|283.13|285.73|283.13|285.73|283.13|0
1643679720000|2022-02-01 01:42:00|285.63|283.03|286.86|284.26|286.86|284.26|285.63|283.03|0
1643679730000|2022-02-01 01:42:10|286.66|284.06|286.86|284.26|286.86|284.26|286.66|284.06|0
1643679740000|2022-02-01 01:42:20|286.66|284.06|286.86|284.26|286.86|284.26|286.66|284.06|0
1643679750000|2022-02-01 01:42:30|286.97|284.37|286.77|284.17|287.07|284.47|286.77|284.17|0
1643679760000|2022-02-01 01:42:40|286.66|284.06|286.86|284.26|286.86|284.26|286.66|284.06|0
1643679770000|2022-02-01 01:42:50|286.77|284.17|286.86|284.26|286.97|284.37|286.77|284.17|0
1643679780000|2022-02-01 01:43:00|286.97|284.37|286.66|284.06|287.07|284.47|286.66|284.06|0
1643679790000|2022-02-01 01:43:10|286.86|284.26|286.56|283.96|286.86|284.26|286.45|283.85|0
1643679800000|2022-02-01 01:43:20|287.28|284.68|287.28|284.68|287.28|284.68|287.07|284.47|0
1643679810000|2022-02-01 01:43:30|287.07|284.47|287.48|284.88|287.48|284.88|287.07|284.47|0
1643679820000|2022-02-01 01:43:40|287.28|284.68|287.39|284.79|287.39|284.79|287.18|284.58|0
1643679830000|2022-02-01 01:43:50|287.28|284.68|287.28|284.68|287.28|284.68|287.18|284.58|0
1643679840000|2022-02-01 01:44:00|287.18|284.58|287.28|284.68|287.28|284.68|287.18|284.58|0
1643679850000|2022-02-01 01:44:10|287.48|284.88|287.69|285.09|287.69|285.09|287.48|284.88|0
1643679860000|2022-02-01 01:44:20|287.59|284.99|287.59|284.99|287.9|285.3|287.48|284.88|0
1643679870000|2022-02-01 01:44:30|287.69|285.09|287.28|284.68|287.8|285.2|287.28|284.68|0
1643679880000|2022-02-01 01:44:40|287.07|284.47|287.69|285.09|287.69|285.09|287.07|284.47|0
1643679890000|2022-02-01 01:44:50|287.9|285.3|287.9|285.3|287.9|285.3|287.69|285.09|0
1643679900000|2022-02-01 01:45:00|287.8|285.2|287.28|284.68|287.8|285.2|287.28|284.68|0
1643679910000|2022-02-01 01:45:10|287.38|284.78|287.48|284.88|287.48|284.88|287.38|284.78|0
1643679920000|2022-02-01 01:45:20|287.28|284.68|287.38|284.78|287.38|284.78|287.28|284.68|0
1643679930000|2022-02-01 01:45:30|287.59|284.99|287.59|284.99|287.59|284.99|287.38|284.78|0
1643679940000|2022-02-01 01:45:40|287.48|284.88|287.48|284.88|287.69|285.09|287.48|284.88|0
1643679950000|2022-02-01 01:45:50|287.69|285.09|287.48|284.88|287.69|285.09|287.48|284.88|0
1643679960000|2022-02-01 01:46:00|287.69|285.09|288.1|285.5|288.1|285.5|287.69|285.09|0
1643679970000|2022-02-01 01:46:10|288.31|285.71|288.93|286.33|288.93|286.33|288.31|285.71|0
1643679980000|2022-02-01 01:46:20|289.04|286.44|289.35|286.75|289.35|286.75|288.93|286.33|0
1643679990000|2022-02-01 01:46:30|289.97|287.37|290.18|287.58|290.18|287.58|289.97|287.37|0
1643680000000|2022-02-01 01:46:40|290.39|287.79|290.8|288.2|290.8|288.2|290.39|287.79|0
1643680010000|2022-02-01 01:46:50|290.59|287.99|290.18|287.58|290.59|287.99|290.18|287.58|0
1643680020000|2022-02-01 01:47:00|289.97|287.37|289.76|287.16|289.97|287.37|289.76|287.16|0
1643680030000|2022-02-01 01:47:10|289.97|287.37|289.97|287.37|289.97|287.37|289.97|287.37|0
1643680040000|2022-02-01 01:47:20|290.18|287.58|289.97|287.37|290.39|287.79|289.97|287.37|0
1643680050000|2022-02-01 01:47:30|290.08|287.48|289.97|287.37|290.08|287.48|289.97|287.37|0
1643680060000|2022-02-01 01:47:40|289.76|287.16|289.35|286.75|289.76|287.16|289.35|286.75|0
1643680070000|2022-02-01 01:47:50|289.25|286.65|289.25|286.65|289.55|286.95|289.14|286.54|0
1643680080000|2022-02-01 01:48:00|289.14|286.54|289.14|286.54|289.35|286.75|289.14|286.54|0
1643680090000|2022-02-01 01:48:10|289.76|287.16|289.66|287.06|289.76|287.16|289.55|286.95|0
1643680100000|2022-02-01 01:48:20|289.76|287.16|289.25|286.65|289.76|287.16|289.25|286.65|0
1643680110000|2022-02-01 01:48:30|289.14|286.54|288.93|286.33|289.14|286.54|288.93|286.33|0
1643680120000|2022-02-01 01:48:40|288.72|286.12|289.04|286.44|289.04|286.44|288.72|286.12|0
1643680130000|2022-02-01 01:48:50|289.14|286.54|289.14|286.54|289.25|286.65|289.14|286.54|0
1643680140000|2022-02-01 01:49:00|289.35|286.75|289.14|286.54|289.35|286.75|289.14|286.54|0
1643680150000|2022-02-01 01:49:10|288.93|286.33|288.93|286.33|288.93|286.33|288.93|286.33|0
1643680160000|2022-02-01 01:49:20|289.14|286.54|289.35|286.75|289.35|286.75|289.04|286.44|0
1643680170000|2022-02-01 01:49:30|289.25|286.65|289.35|286.75|289.35|286.75|289.25|286.65|0
1643680180000|2022-02-01 01:49:40|289.14|286.54|289.25|286.65|289.35|286.75|289.14|286.54|0
1643680190000|2022-02-01 01:49:50|289.35|286.75|289.14|286.54|289.35|286.75|289.14|286.54|0
1643680200000|2022-02-01 01:50:00|289.35|286.75|289.35|286.75|289.35|286.75|289.14|286.54|0
1643680210000|2022-02-01 01:50:10|289.14|286.54|289.35|286.75|289.35|286.75|289.14|286.54|0
1643680220000|2022-02-01 01:50:20|290.59|287.99|290.59|287.99|290.7|288.1|290.59|287.99|0
1643680230000|2022-02-01 01:50:30|290.8|288.2|291.53|288.93|291.53|288.93|290.8|288.2|0
1643680240000|2022-02-01 01:50:40|291.22|288.62|291.22|288.62|291.32|288.72|291.22|288.62|0
1643680250000|2022-02-01 01:50:50|291.01|288.41|291.22|288.62|291.22|288.62|290.8|288.2|0
1643680260000|2022-02-01 01:51:00|291.01|288.41|291.74|289.14|291.74|289.14|291.01|288.41|0
1643680270000|2022-02-01 01:51:10|291.84|289.24|292.26|289.66|292.26|289.66|291.84|289.24|0
1643680280000|2022-02-01 01:51:20|291.63|289.03|291.63|289.03|291.63|289.03|291.63|289.03|0
1643680290000|2022-02-01 01:51:30|291.42|288.82|291.42|288.82|291.42|288.82|291.42|288.82|0
1643680300000|2022-02-01 01:51:40|291.63|289.03|291.42|288.82|291.63|289.03|291.42|288.82|0
1643680310000|2022-02-01 01:51:50|291.22|288.62|291.53|288.93|291.53|288.93|291.22|288.62|0
1643680320000|2022-02-01 01:52:00|291.63|289.03|291.84|289.24|291.84|289.24|291.63|289.03|0
1643680330000|2022-02-01 01:52:10|292.26|289.66|291.63|289.03|292.26|289.66|291.63|289.03|0
1643680340000|2022-02-01 01:52:20|291.53|288.93|292.05|289.45|292.05|289.45|291.42|288.82|0
1643680350000|2022-02-01 01:52:30|291.84|289.24|291.74|289.14|291.84|289.24|291.74|289.14|0
1643680360000|2022-02-01 01:52:40|291.63|289.03|291.63|289.03|291.84|289.24|291.63|289.03|0
1643680370000|2022-02-01 01:52:50|291.84|289.24|291.63|289.03|291.84|289.24|291.63|289.03|0
1643680380000|2022-02-01 01:53:00|291.84|289.24|291.95|289.35|292.05|289.45|291.84|289.24|0
1643680390000|2022-02-01 01:53:10|291.84|289.24|291.42|288.82|291.84|289.24|291.42|288.82|0
1643680400000|2022-02-01 01:53:20|291.21|288.61|290.91|288.31|291.21|288.61|290.91|288.31|0
1643680410000|2022-02-01 01:53:30|290.8|288.2|291.63|289.03|291.63|289.03|290.8|288.2|0
1643680420000|2022-02-01 01:53:40|291.74|289.14|291.63|289.03|291.74|289.14|291.42|288.82|0
1643680430000|2022-02-01 01:53:50|291.84|289.24|292.05|289.45|292.05|289.45|291.63|289.03|0
1643680440000|2022-02-01 01:54:00|291.95|289.35|292.05|289.45|292.05|289.45|291.95|289.35|0
1643680450000|2022-02-01 01:54:10|291.84|289.24|292.05|289.45|292.05|289.45|291.84|289.24|0
1643680460000|2022-02-01 01:54:20|292.46|289.86|292.67|290.07|292.67|290.07|292.46|289.86|0
1643680470000|2022-02-01 01:54:30|292.46|289.86|292.67|290.07|292.88|290.28|292.46|289.86|0
1643680480000|2022-02-01 01:54:40|292.88|290.28|292.88|290.28|292.88|290.28|292.88|290.28|0
1643680490000|2022-02-01 01:54:50|293.09|290.49|293.51|290.91|293.51|290.91|293.09|290.49|0
1643680500000|2022-02-01 01:55:00|293.71|291.11|293.71|291.11|293.71|291.11|293.51|290.91|0
1643680510000|2022-02-01 01:55:10|293.2|290.6|293.3|290.7|293.3|290.7|293.09|290.49|0
1643680520000|2022-02-01 01:55:20|293.51|290.91|293.71|291.11|293.71|291.11|293.51|290.91|0
1643680530000|2022-02-01 01:55:30|293.3|290.7|293.09|290.49|293.3|290.7|293.09|290.49|0
1643680540000|2022-02-01 01:55:40|293.3|290.7|293.09|290.49|293.3|290.7|293.09|290.49|0
1643680550000|2022-02-01 01:55:50|292.88|290.28|293.09|290.49|293.09|290.49|292.88|290.28|0
1643680560000|2022-02-01 01:56:00|292.36|289.76|292.67|290.07|292.67|290.07|292.36|289.76|0
1643680570000|2022-02-01 01:56:10|293.09|290.49|292.57|289.97|293.09|290.49|292.57|289.97|0
1643680580000|2022-02-01 01:56:20|292.67|290.07|292.88|290.28|292.88|290.28|292.67|290.07|0
1643680590000|2022-02-01 01:56:30|292.36|289.76|292.46|289.86|292.46|289.86|292.36|289.76|0
1643680600000|2022-02-01 01:56:40|292.67|290.07|292.78|290.18|293.09|290.49|292.67|290.07|0
1643680610000|2022-02-01 01:56:50|292.67|290.07|293.71|291.11|293.71|291.11|292.67|290.07|0
1643680620000|2022-02-01 01:57:00|293.5|290.9|293.5|290.9|293.5|290.9|293.3|290.7|0
1643680630000|2022-02-01 01:57:10|293.71|291.11|293.5|290.9|293.71|291.11|293.5|290.9|0
1643680640000|2022-02-01 01:57:20|293.3|290.7|293.5|290.9|293.71|291.11|293.3|290.7|0
1643680650000|2022-02-01 01:57:30|293.3|290.7|293.3|290.7|293.3|290.7|293.2|290.6|0
1643680660000|2022-02-01 01:57:40|293.09|290.49|292.46|289.86|293.09|290.49|292.46|289.86|0
1643680670000|2022-02-01 01:57:50|292.25|289.65|292.25|289.65|292.25|289.65|292.04|289.44|0
1643680680000|2022-02-01 01:58:00|292.04|289.44|292.04|289.44|292.04|289.44|292.04|289.44|0
1643680690000|2022-02-01 01:58:10|292.15|289.55|292.67|290.07|292.67|290.07|292.04|289.44|0
1643680700000|2022-02-01 01:58:20|292.57|289.97|292.46|289.86|292.57|289.97|292.25|289.65|0
1643680710000|2022-02-01 01:58:30|292.67|290.07|292.46|289.86|292.67|290.07|292.46|289.86|0
1643680720000|2022-02-01 01:58:40|292.36|289.76|292.25|289.65|292.46|289.86|292.25|289.65|0
1643680730000|2022-02-01 01:58:50|292.46|289.86|292.67|290.07|292.67|290.07|292.46|289.86|0
1643680740000|2022-02-01 01:59:00|292.88|290.28|292.67|290.07|292.88|290.28|292.67|290.07|0
1643680750000|2022-02-01 01:59:10|292.46|289.86|292.88|290.28|292.88|290.28|292.46|289.86|0
1643680760000|2022-02-01 01:59:20|292.78|290.18|292.67|290.07|292.78|290.18|292.67|290.07|0
1643680770000|2022-02-01 01:59:30|292.88|290.28|293.09|290.49|293.09|290.49|292.88|290.28|0
1643680790000|2022-02-01 01:59:50|292.88|290.28|292.25|289.65|292.88|290.28|292.25|289.65|0
1643680800000|2022-02-01 02:00:00|292.46|289.86|291.84|289.24|292.46|289.86|291.84|289.24|0
1643680810000|2022-02-01 02:00:10|292.04|289.44|292.04|289.44|292.04|289.44|292.04|289.44|0
1643680820000|2022-02-01 02:00:20|291.84|289.24|292.04|289.44|292.04|289.44|291.84|289.24|0
1643680830000|2022-02-01 02:00:30|291.84|289.24|291.94|289.34|292.04|289.44|291.84|289.24|0
1643680840000|2022-02-01 02:00:40|291.84|289.24|292.46|289.86|292.46|289.86|291.84|289.24|0
1643680850000|2022-02-01 02:00:50|292.67|290.07|292.25|289.65|292.88|290.28|292.25|289.65|0
1643680860000|2022-02-01 02:01:00|292.36|289.76|292.46|289.86|292.46|289.86|292.36|289.76|0
1643680870000|2022-02-01 02:01:10|292.36|289.76|292.36|289.76|292.36|289.76|292.36|289.76|0
1643680880000|2022-02-01 02:01:20|292.15|289.55|292.04|289.44|292.25|289.65|292.04|289.44|0
1643680890000|2022-02-01 02:01:30|291.83|289.23|291.83|289.23|291.83|289.23|291.83|289.23|0
1643680900000|2022-02-01 02:01:40|291.73|289.13|291.83|289.23|291.83|289.23|291.63|289.03|0
1643680910000|2022-02-01 02:01:50|291.73|289.13|291.53|288.93|291.73|289.13|291.53|288.93|0
1643680920000|2022-02-01 02:02:00|291.42|288.82|291.53|288.93|291.53|288.93|291.42|288.82|0
1643680930000|2022-02-01 02:02:10|291.42|288.82|291.42|288.82|291.53|288.93|291.42|288.82|0
1643680940000|2022-02-01 02:02:20|291.21|288.61|291.32|288.72|291.42|288.82|291.21|288.61|0
1643680950000|2022-02-01 02:02:30|291.42|288.82|291.42|288.82|291.42|288.82|291.42|288.82|0
1643680960000|2022-02-01 02:02:40|291.32|288.72|291.11|288.51|291.32|288.72|291|288.4|0
1643680970000|2022-02-01 02:02:50|291|288.4|291.21|288.61|291.42|288.82|291|288.4|0
1643680980000|2022-02-01 02:03:00|291.42|288.82|291.21|288.61|291.42|288.82|291.21|288.61|0
1643680990000|2022-02-01 02:03:10|291|288.4|291.21|288.61|291.21|288.61|291|288.4|0
1643681000000|2022-02-01 02:03:20|291.42|288.82|291.63|289.03|291.73|289.13|291.42|288.82|0
1643681010000|2022-02-01 02:03:30|291.73|289.13|291.83|289.23|291.83|289.23|291.73|289.13|0
1643681020000|2022-02-01 02:03:40|291.63|289.03|292.04|289.44|292.04|289.44|291.63|289.03|0
1643681030000|2022-02-01 02:03:50|291.83|289.23|291.83|289.23|292.04|289.44|291.83|289.23|0
1643681040000|2022-02-01 02:04:00|291.63|289.03|291.73|289.13|291.83|289.23|291.63|289.03|0
1643681050000|2022-02-01 02:04:10|291.83|289.23|291.94|289.34|291.94|289.34|291.83|289.23|0
1643681060000|2022-02-01 02:04:20|291.83|289.23|291.83|289.23|291.83|289.23|291.83|289.23|0
1643681070000|2022-02-01 02:04:30|292.04|289.44|292.36|289.76|292.36|289.76|292.04|289.44|0
1643681080000|2022-02-01 02:04:40|292.46|289.86|292.46|289.86|292.46|289.86|292.36|289.76|0
1643681090000|2022-02-01 02:04:50|292.67|290.07|292.67|290.07|292.67|290.07|292.67|290.07|0
1643681100000|2022-02-01 02:05:00|292.46|289.86|292.46|289.86|292.46|289.86|292.25|289.65|0
1643681110000|2022-02-01 02:05:10|292.57|289.97|292.57|289.97|292.67|290.07|292.57|289.97|0
1643681120000|2022-02-01 02:05:20|292.25|289.65|292.36|289.76|292.46|289.86|292.25|289.65|0
1643681130000|2022-02-01 02:05:30|292.46|289.86|292.57|289.97|292.57|289.97|292.46|289.86|0
1643681140000|2022-02-01 02:05:40|292.67|290.07|292.67|290.07|292.67|290.07|292.46|289.86|0
1643681150000|2022-02-01 02:05:50|293.4|290.8|293.29|290.69|293.71|291.11|293.29|290.69|0
1643681160000|2022-02-01 02:06:00|293.4|290.8|293.5|290.9|293.5|290.9|293.4|290.8|0
1643681170000|2022-02-01 02:06:10|293.29|290.69|293.5|290.9|293.5|290.9|293.29|290.69|0
1643681180000|2022-02-01 02:06:20|293.4|290.8|293.29|290.69|293.4|290.8|293.29|290.69|0
1643681190000|2022-02-01 02:06:30|293.08|290.48|293.08|290.48|293.08|290.48|293.08|290.48|0
1643681200000|2022-02-01 02:06:40|293.29|290.69|294.13|291.53|294.13|291.53|293.29|290.69|0
1643681210000|2022-02-01 02:06:50|294.33|291.73|294.13|291.53|294.33|291.73|293.92|291.32|0
1643681220000|2022-02-01 02:07:00|293.92|291.32|293.71|291.11|293.92|291.32|293.71|291.11|0
1643681230000|2022-02-01 02:07:10|293.5|290.9|294.13|291.53|294.13|291.53|293.5|290.9|0
1643681240000|2022-02-01 02:07:20|294.33|291.73|293.92|291.32|294.33|291.73|293.92|291.32|0
1643681250000|2022-02-01 02:07:30|294.13|291.53|293.82|291.22|294.13|291.53|293.82|291.22|0
1643681260000|2022-02-01 02:07:40|293.92|291.32|293.71|291.11|293.92|291.32|293.71|291.11|0
1643681270000|2022-02-01 02:07:50|293.92|291.32|293.82|291.22|293.92|291.32|293.71|291.11|0
1643681280000|2022-02-01 02:08:00|293.92|291.32|293.61|291.01|293.92|291.32|293.5|290.9|0
1643681290000|2022-02-01 02:08:10|293.5|290.9|293.29|290.69|293.5|290.9|293.29|290.69|0
1643681300000|2022-02-01 02:08:20|293.5|290.9|293.4|290.8|293.71|291.11|293.4|290.8|0
1643681310000|2022-02-01 02:08:30|293.29|290.69|293.19|290.59|293.29|290.69|293.19|290.59|0
1643681320000|2022-02-01 02:08:40|293.08|290.48|293.5|290.9|293.5|290.9|293.08|290.48|0
1643681330000|2022-02-01 02:08:50|293.29|290.69|293.29|290.69|293.5|290.9|293.29|290.69|0
1643681350000|2022-02-01 02:09:10|293.5|290.9|293.5|290.9|293.5|290.9|293.5|290.9|0
1643681360000|2022-02-01 02:09:20|293.29|290.69|293.29|290.69|293.29|290.69|293.29|290.69|0
1643681370000|2022-02-01 02:09:30|293.19|290.59|293.19|290.59|293.29|290.69|293.08|290.48|0
1643681380000|2022-02-01 02:09:40|293.29|290.69|292.87|290.27|293.29|290.69|292.66|290.06|0
1643681400000|2022-02-01 02:10:00|292.98|290.38|293.08|290.48|293.08|290.48|292.98|290.38|0
1643681410000|2022-02-01 02:10:10|292.87|290.27|292.66|290.06|292.87|290.27|292.66|290.06|0
1643681420000|2022-02-01 02:10:20|292.46|289.86|292.25|289.65|292.46|289.86|292.25|289.65|0
1643681430000|2022-02-01 02:10:30|292.15|289.55|292.04|289.44|292.15|289.55|292.04|289.44|0
1643681440000|2022-02-01 02:10:40|291.94|289.34|291.83|289.23|292.04|289.44|291.83|289.23|0
1643681450000|2022-02-01 02:10:50|292.04|289.44|292.04|289.44|292.04|289.44|291.94|289.34|0
1643681460000|2022-02-01 02:11:00|291.94|289.34|292.25|289.65|292.25|289.65|291.94|289.34|0
1643681470000|2022-02-01 02:11:10|292.45|289.85|292.25|289.65|292.45|289.85|292.15|289.55|0
1643681480000|2022-02-01 02:11:20|292.04|289.44|291.83|289.23|292.04|289.44|291.83|289.23|0
1643681490000|2022-02-01 02:11:30|292.04|289.44|291.83|289.23|292.04|289.44|291.83|289.23|0
1643681500000|2022-02-01 02:11:40|291.62|289.02|291.62|289.02|291.62|289.02|291.62|289.02|0
1643681510000|2022-02-01 02:11:50|291.52|288.92|291.62|289.02|291.62|289.02|291.52|288.92|0
1643681520000|2022-02-01 02:12:00|291.41|288.81|291.41|288.81|291.41|288.81|291.2|288.6|0
1643681530000|2022-02-01 02:12:10|291.2|288.6|291.2|288.6|291.2|288.6|291.2|288.6|0
1643681540000|2022-02-01 02:12:20|291.41|288.81|291.2|288.6|291.41|288.81|291.2|288.6|0
1643681550000|2022-02-01 02:12:30|291.41|288.81|291.2|288.6|291.41|288.81|291.2|288.6|0
1643681560000|2022-02-01 02:12:40|291.31|288.71|291.41|288.81|291.41|288.81|291.2|288.6|0
1643681570000|2022-02-01 02:12:50|291.31|288.71|291.62|289.02|291.62|289.02|291.31|288.71|0
1643681580000|2022-02-01 02:13:00|291.41|288.81|291.41|288.81|291.41|288.81|291.31|288.71|0
1643681590000|2022-02-01 02:13:10|291.62|289.02|291.62|289.02|291.62|289.02|291.62|289.02|0
1643681600000|2022-02-01 02:13:20|291.41|288.81|291.41|288.81|291.62|289.02|291.41|288.81|0
1643681610000|2022-02-01 02:13:30|291.62|289.02|291.62|289.02|291.62|289.02|291.62|289.02|0
1643681620000|2022-02-01 02:13:40|291.83|289.23|291.83|289.23|291.83|289.23|291.83|289.23|0
1643681640000|2022-02-01 02:14:00|291.52|288.92|291.52|288.92|291.52|288.92|291.52|288.92|0
1643681650000|2022-02-01 02:14:10|291.62|289.02|291.2|288.6|291.62|289.02|291.2|288.6|0
1643681660000|2022-02-01 02:14:20|291.41|288.81|291.41|288.81|291.41|288.81|291.41|288.81|0
1643681670000|2022-02-01 02:14:30|291.2|288.6|291.2|288.6|291.41|288.81|291.2|288.6|0
1643681690000|2022-02-01 02:14:50|291.41|288.81|291.2|288.6|291.41|288.81|291.2|288.6|0
1643681700000|2022-02-01 02:15:00|291.41|288.81|291.2|288.6|291.41|288.81|291.2|288.6|0
1643681710000|2022-02-01 02:15:10|291|288.4|291|288.4|291|288.4|291|288.4|0
1643681720000|2022-02-01 02:15:20|290.9|288.3|289.96|287.36|290.9|288.3|289.54|286.94|0
1643681730000|2022-02-01 02:15:30|289.75|287.15|289.75|287.15|289.96|287.36|289.75|287.15|0
1643681740000|2022-02-01 02:15:40|289.96|287.36|289.86|287.26|289.96|287.36|289.86|287.26|0
1643681750000|2022-02-01 02:15:50|289.75|287.15|289.75|287.15|289.86|287.26|289.75|287.15|0
1643681760000|2022-02-01 02:16:00|289.96|287.36|289.96|287.36|290.16|287.56|289.96|287.36|0
1643681770000|2022-02-01 02:16:10|290.06|287.46|289.96|287.36|290.16|287.56|289.96|287.36|0
1643681780000|2022-02-01 02:16:20|289.75|287.15|289.75|287.15|289.75|287.15|289.75|287.15|0
1643681790000|2022-02-01 02:16:30|290.37|287.77|290.79|288.19|290.79|288.19|290.37|287.77|0
1643681800000|2022-02-01 02:16:40|290.89|288.29|290.89|288.29|290.89|288.29|290.89|288.29|0
1643681810000|2022-02-01 02:16:50|290.79|288.19|290.99|288.39|290.99|288.39|290.79|288.19|0
1643681830000|2022-02-01 02:17:10|290.79|288.19|290.79|288.19|290.79|288.19|290.58|287.98|0
1643681840000|2022-02-01 02:17:20|290.69|288.09|290.79|288.19|290.79|288.19|290.69|288.09|0
1643681850000|2022-02-01 02:17:30|290.69|288.09|290.58|287.98|290.69|288.09|290.48|287.88|0
1643681860000|2022-02-01 02:17:40|290.48|287.88|290.48|287.88|290.48|287.88|290.37|287.77|0
1643681870000|2022-02-01 02:17:50|290.16|287.56|290.16|287.56|290.16|287.56|290.16|287.56|0
1643681880000|2022-02-01 02:18:00|290.58|287.98|290.37|287.77|290.58|287.98|290.37|287.77|0
1643681890000|2022-02-01 02:18:10|290.27|287.67|290.27|287.67|290.27|287.67|290.27|287.67|0
1643681900000|2022-02-01 02:18:20|290.16|287.56|290.37|287.77|290.37|287.77|290.16|287.56|0
1643681910000|2022-02-01 02:18:30|290.27|287.67|290.27|287.67|290.37|287.77|290.27|287.67|0
1643681920000|2022-02-01 02:18:40|290.37|287.77|290.37|287.77|290.37|287.77|290.37|287.77|0
1643681930000|2022-02-01 02:18:50|290.27|287.67|290.27|287.67|290.27|287.67|290.27|287.67|0
1643681940000|2022-02-01 02:19:00|290.16|287.56|290.06|287.46|290.16|287.56|289.95|287.35|0
1643681950000|2022-02-01 02:19:10|289.95|287.35|289.95|287.35|290.16|287.56|289.95|287.35|0
1643681960000|2022-02-01 02:19:20|290.06|287.46|290.16|287.56|290.16|287.56|289.95|287.35|0
1643681970000|2022-02-01 02:19:30|290.37|287.77|290.16|287.56|290.37|287.77|290.16|287.56|0
1643681990000|2022-02-01 02:19:50|290.27|287.67|290.37|287.77|290.37|287.77|290.27|287.67|0
1643682000000|2022-02-01 02:20:00|290.58|287.98|290.48|287.88|290.58|287.98|290.48|287.88|0
1643682010000|2022-02-01 02:20:10|290.58|287.98|290.58|287.98|290.58|287.98|290.48|287.88|0
1643682020000|2022-02-01 02:20:20|290.48|287.88|290.58|287.98|290.58|287.98|290.48|287.88|0
1643682030000|2022-02-01 02:20:30|290.78|288.18|290.78|288.18|290.78|288.18|290.78|288.18|0
1643682040000|2022-02-01 02:20:40|290.99|288.39|291.2|288.6|291.2|288.6|290.99|288.39|0
1643682050000|2022-02-01 02:20:50|290.99|288.39|290.78|288.18|291.1|288.5|290.78|288.18|0
1643682080000|2022-02-01 02:21:20|290.37|287.77|290.58|287.98|290.58|287.98|290.37|287.77|0
1643682090000|2022-02-01 02:21:30|290.68|288.08|290.58|287.98|290.68|288.08|290.48|287.88|0
1643682100000|2022-02-01 02:21:40|290.68|288.08|290.78|288.18|290.78|288.18|290.68|288.08|0
1643682120000|2022-02-01 02:22:00|290.99|288.39|290.78|288.18|290.99|288.39|290.78|288.18|0
1643682130000|2022-02-01 02:22:10|290.68|288.08|290.78|288.18|290.78|288.18|290.68|288.08|0
1643682140000|2022-02-01 02:22:20|290.58|287.98|290.58|287.98|290.58|287.98|290.58|287.98|0
1643682150000|2022-02-01 02:22:30|290.37|287.77|290.58|287.98|290.58|287.98|290.37|287.77|0
1643682160000|2022-02-01 02:22:40|290.78|288.18|290.99|288.39|290.99|288.39|290.78|288.18|0
1643682170000|2022-02-01 02:22:50|290.89|288.29|290.99|288.39|290.99|288.39|290.89|288.29|0
1643682180000|2022-02-01 02:23:00|290.78|288.18|290.78|288.18|290.78|288.18|290.78|288.18|0
1643682190000|2022-02-01 02:23:10|290.68|288.08|290.68|288.08|290.68|288.08|290.68|288.08|0
1643682200000|2022-02-01 02:23:20|290.78|288.18|290.58|287.98|290.78|288.18|290.58|287.98|0
1643682210000|2022-02-01 02:23:30|290.37|287.77|290.37|287.77|290.37|287.77|290.37|287.77|0
1643682220000|2022-02-01 02:23:40|290.16|287.56|290.16|287.56|290.16|287.56|290.16|287.56|0
1643682230000|2022-02-01 02:23:50|289.95|287.35|289.95|287.35|289.95|287.35|289.95|287.35|0
1643682240000|2022-02-01 02:24:00|290.16|287.56|290.06|287.46|290.16|287.56|290.06|287.46|0
1643682250000|2022-02-01 02:24:10|289.95|287.35|290.06|287.46|290.16|287.56|289.95|287.35|0
1643682260000|2022-02-01 02:24:20|290.16|287.56|290.37|287.77|290.37|287.77|290.16|287.56|0
1643682280000|2022-02-01 02:24:40|290.16|287.56|290.16|287.56|290.16|287.56|290.16|287.56|0
1643682290000|2022-02-01 02:24:50|289.95|287.35|289.95|287.35|289.95|287.35|289.95|287.35|0
1643682300000|2022-02-01 02:25:00|289.85|287.25|289.85|287.25|289.85|287.25|289.85|287.25|0
1643682310000|2022-02-01 02:25:10|289.95|287.35|289.95|287.35|289.95|287.35|289.95|287.35|0
1643682340000|2022-02-01 02:25:40|289.85|287.25|289.95|287.35|289.95|287.35|289.85|287.25|0
1643682350000|2022-02-01 02:25:50|289.74|287.14|289.74|287.14|289.74|287.14|289.74|287.14|0
1643682360000|2022-02-01 02:26:00|289.54|286.94|289.54|286.94|289.54|286.94|289.54|286.94|0
1643682370000|2022-02-01 02:26:10|289.12|286.52|288.91|286.31|289.12|286.52|288.91|286.31|0
1643682380000|2022-02-01 02:26:20|289.12|286.52|289.33|286.73|289.33|286.73|289.12|286.52|0
1643682390000|2022-02-01 02:26:30|289.12|286.52|289.12|286.52|289.12|286.52|289.12|286.52|0
1643682430000|2022-02-01 02:27:10|289.02|286.42|289.12|286.52|289.12|286.52|289.02|286.42|0
1643682440000|2022-02-01 02:27:20|289.33|286.73|289.53|286.93|289.53|286.93|289.33|286.73|0
1643682450000|2022-02-01 02:27:30|289.12|286.52|289.12|286.52|289.12|286.52|289.12|286.52|0
1643682460000|2022-02-01 02:27:40|288.91|286.31|288.81|286.21|288.91|286.31|288.81|286.21|0
1643682470000|2022-02-01 02:27:50|288.91|286.31|289.12|286.52|289.12|286.52|288.91|286.31|0
1643682480000|2022-02-01 02:28:00|289.33|286.73|289.33|286.73|289.33|286.73|289.23|286.63|0
1643682490000|2022-02-01 02:28:10|289.23|286.63|289.33|286.73|289.33|286.73|289.23|286.63|0
1643682500000|2022-02-01 02:28:20|289.53|286.93|289.53|286.93|289.53|286.93|289.53|286.93|0
1643682520000|2022-02-01 02:28:40|289.74|287.14|289.74|287.14|289.74|287.14|289.74|287.14|0
1643682550000|2022-02-01 02:29:10|289.95|287.35|289.95|287.35|289.95|287.35|289.95|287.35|0
1643682560000|2022-02-01 02:29:20|289.53|286.93|289.53|286.93|289.53|286.93|289.53|286.93|0
1643682580000|2022-02-01 02:29:40|289.74|287.14|289.74|287.14|289.74|287.14|289.74|287.14|0
1643682600000|2022-02-01 02:30:00|289.95|287.35|289.95|287.35|289.95|287.35|289.53|286.93|0
1643682610000|2022-02-01 02:30:10|289.74|287.14|289.95|287.35|289.95|287.35|289.74|287.14|0
1643682620000|2022-02-01 02:30:20|290.16|287.56|290.16|287.56|290.16|287.56|290.16|287.56|0
1643682630000|2022-02-01 02:30:30|289.95|287.35|289.95|287.35|289.95|287.35|289.95|287.35|0
1643682640000|2022-02-01 02:30:40|290.16|287.56|290.16|287.56|290.16|287.56|290.16|287.56|0
1643682660000|2022-02-01 02:31:00|290.36|287.76|290.36|287.76|290.36|287.76|290.36|287.76|0
1643682680000|2022-02-01 02:31:20|290.16|287.56|290.16|287.56|290.16|287.56|290.16|287.56|0
1643682690000|2022-02-01 02:31:30|290.36|287.76|290.47|287.87|290.47|287.87|290.36|287.76|0
1643682700000|2022-02-01 02:31:40|290.78|288.18|290.89|288.29|290.99|288.39|290.78|288.18|0
1643682710000|2022-02-01 02:31:50|290.99|288.39|290.89|288.29|290.99|288.39|290.89|288.29|0
1643682720000|2022-02-01 02:32:00|290.99|288.39|290.78|288.18|290.99|288.39|290.78|288.18|0
1643682730000|2022-02-01 02:32:10|290.57|287.97|290.57|287.97|290.57|287.97|290.57|287.97|0
1643682740000|2022-02-01 02:32:20|290.78|288.18|290.99|288.39|290.99|288.39|290.78|288.18|0
1643682750000|2022-02-01 02:32:30|291.19|288.59|291.09|288.49|291.4|288.8|291.09|288.49|0
1643682760000|2022-02-01 02:32:40|290.99|288.39|291.19|288.59|291.19|288.59|290.99|288.39|0
1643682770000|2022-02-01 02:32:50|291.4|288.8|291.19|288.59|291.4|288.8|291.19|288.59|0
1643682780000|2022-02-01 02:33:00|290.99|288.39|290.99|288.39|290.99|288.39|290.99|288.39|0
1643682790000|2022-02-01 02:33:10|291.19|288.59|291.19|288.59|291.19|288.59|291.19|288.59|0
1643682800000|2022-02-01 02:33:20|291.4|288.8|291.4|288.8|291.4|288.8|291.4|288.8|0
1643682810000|2022-02-01 02:33:30|291.3|288.7|291.3|288.7|291.3|288.7|291.3|288.7|0
1643682820000|2022-02-01 02:33:40|291.19|288.59|290.99|288.39|291.19|288.59|290.99|288.39|0
1643682830000|2022-02-01 02:33:50|291.19|288.59|291.19|288.59|291.19|288.59|291.19|288.59|0
1643682850000|2022-02-01 02:34:10|291.09|288.49|290.99|288.39|291.09|288.49|290.99|288.39|0
1643682860000|2022-02-01 02:34:20|290.78|288.18|290.78|288.18|290.78|288.18|290.57|287.97|0
1643682870000|2022-02-01 02:34:30|290.68|288.08|290.78|288.18|290.78|288.18|290.68|288.08|0
1643682900000|2022-02-01 02:35:00|290.99|288.39|290.99|288.39|290.99|288.39|290.99|288.39|0
1643682910000|2022-02-01 02:35:10|290.89|288.29|290.99|288.39|290.99|288.39|290.78|288.18|0
1643682920000|2022-02-01 02:35:20|291.19|288.59|291.19|288.59|291.19|288.59|291.19|288.59|0
1643682930000|2022-02-01 02:35:30|291.4|288.8|291.19|288.59|291.4|288.8|291.19|288.59|0
1643682940000|2022-02-01 02:35:40|291.4|288.8|291.4|288.8|291.4|288.8|291.4|288.8|0
1643682960000|2022-02-01 02:36:00|291.61|289.01|291.61|289.01|291.61|289.01|291.61|289.01|0
1643682970000|2022-02-01 02:36:10|291.51|288.91|291.82|289.22|291.82|289.22|291.51|288.91|0
1643682980000|2022-02-01 02:36:20|291.72|289.12|291.82|289.22|291.82|289.22|291.72|289.12|0
1643682990000|2022-02-01 02:36:30|291.93|289.33|292.23|289.63|292.23|289.63|291.93|289.33|0
1643683000000|2022-02-01 02:36:40|292.44|289.84|292.44|289.84|292.44|289.84|292.23|289.63|0
1643683010000|2022-02-01 02:36:50|292.65|290.05|292.76|290.16|292.86|290.26|292.65|290.05|0
1643683020000|2022-02-01 02:37:00|292.65|290.05|291.61|289.01|292.65|290.05|291.61|289.01|0
1643683040000|2022-02-01 02:37:20|291.4|288.8|291.4|288.8|291.4|288.8|291.4|288.8|0
1643683060000|2022-02-01 02:37:40|291.61|289.01|291.4|288.8|291.61|289.01|291.4|288.8|0
1643683070000|2022-02-01 02:37:50|291.19|288.59|291.3|288.7|291.3|288.7|290.98|288.38|0
1643683080000|2022-02-01 02:38:00|291.4|288.8|291.19|288.59|291.4|288.8|291.19|288.59|0
1643683090000|2022-02-01 02:38:10|290.98|288.38|291.19|288.59|291.19|288.59|290.98|288.38|0
1643683100000|2022-02-01 02:38:20|291.09|288.49|291.09|288.49|291.19|288.59|291.09|288.49|0
1643683110000|2022-02-01 02:38:30|290.98|288.38|291.09|288.49|291.09|288.49|290.98|288.38|0
1643683120000|2022-02-01 02:38:40|290.98|288.38|290.98|288.38|291.19|288.59|290.98|288.38|0
1643683130000|2022-02-01 02:38:50|291.19|288.59|291.19|288.59|291.19|288.59|291.19|288.59|0
1643683140000|2022-02-01 02:39:00|290.98|288.38|290.98|288.38|290.98|288.38|290.98|288.38|0
1643683150000|2022-02-01 02:39:10|290.78|288.18|289.94|287.34|290.78|288.18|289.94|287.34|0
1643683160000|2022-02-01 02:39:20|290.15|287.55|289.53|286.93|290.15|287.55|289.53|286.93|0
1643683170000|2022-02-01 02:39:30|289.32|286.72|288.91|286.31|289.32|286.72|288.91|286.31|0
1643683180000|2022-02-01 02:39:40|289.11|286.51|288.91|286.31|289.11|286.51|288.91|286.31|0
1643683190000|2022-02-01 02:39:50|289.01|286.41|289.01|286.41|289.11|286.51|289.01|286.41|0
1643683200000|2022-02-01 02:40:00|289.11|286.51|289.32|286.72|289.32|286.72|289.11|286.51|0
1643683210000|2022-02-01 02:40:10|289.22|286.62|289.11|286.51|289.22|286.62|289.11|286.51|0
1643683220000|2022-02-01 02:40:20|288.91|286.31|288.91|286.31|288.91|286.31|288.91|286.31|0
1643683230000|2022-02-01 02:40:30|289.22|286.62|289.11|286.51|289.22|286.62|289.01|286.41|0
1643683250000|2022-02-01 02:40:50|289.32|286.72|289.53|286.93|289.53|286.93|289.32|286.72|0
1643683260000|2022-02-01 02:41:00|289.94|287.34|289.74|287.14|289.94|287.34|289.74|287.14|0
1643683270000|2022-02-01 02:41:10|289.94|287.34|290.05|287.45|290.05|287.45|289.94|287.34|0
1643683280000|2022-02-01 02:41:20|290.15|287.55|289.94|287.34|290.15|287.55|289.74|287.14|0
1643683290000|2022-02-01 02:41:30|290.15|287.55|289.94|287.34|290.15|287.55|289.94|287.34|0
1643683310000|2022-02-01 02:41:50|290.15|287.55|290.15|287.55|290.15|287.55|290.15|287.55|0
1643683320000|2022-02-01 02:42:00|289.94|287.34|289.94|287.34|289.94|287.34|289.74|287.14|0
1643683330000|2022-02-01 02:42:10|290.05|287.45|290.05|287.45|290.05|287.45|290.05|287.45|0
1643683340000|2022-02-01 02:42:20|290.15|287.55|290.05|287.45|290.15|287.55|290.05|287.45|0
1643683350000|2022-02-01 02:42:30|290.15|287.55|290.15|287.55|290.15|287.55|290.15|287.55|0
1643683360000|2022-02-01 02:42:40|290.36|287.76|290.36|287.76|290.36|287.76|290.36|287.76|0
1643683370000|2022-02-01 02:42:50|290.15|287.55|290.36|287.76|290.36|287.76|290.15|287.55|0
1643683400000|2022-02-01 02:43:20|290.57|287.97|290.67|288.07|290.67|288.07|290.57|287.97|0
1643683410000|2022-02-01 02:43:30|290.57|287.97|290.57|287.97|290.57|287.97|290.57|287.97|0
1643683420000|2022-02-01 02:43:40|290.67|288.07|290.57|287.97|290.67|288.07|290.57|287.97|0
1643683430000|2022-02-01 02:43:50|290.77|288.17|290.98|288.38|290.98|288.38|290.77|288.17|0
1643683440000|2022-02-01 02:44:00|290.57|287.97|290.57|287.97|290.57|287.97|290.57|287.97|0
1643683450000|2022-02-01 02:44:10|290.15|287.55|290.15|287.55|290.15|287.55|290.15|287.55|0
1643683460000|2022-02-01 02:44:20|289.94|287.34|289.94|287.34|289.94|287.34|289.94|287.34|0
1643683470000|2022-02-01 02:44:30|290.36|287.76|290.05|287.45|290.36|287.76|290.05|287.45|0
1643683480000|2022-02-01 02:44:40|290.15|287.55|290.36|287.76|290.36|287.76|290.15|287.55|0
1643683490000|2022-02-01 02:44:50|290.15|287.55|290.05|287.45|290.15|287.55|290.05|287.45|0
1643683500000|2022-02-01 02:45:00|290.36|287.76|290.26|287.66|290.36|287.76|290.26|287.66|0
1643683510000|2022-02-01 02:45:10|290.36|287.76|290.36|287.76|290.36|287.76|290.36|287.76|0
1643683540000|2022-02-01 02:45:40|290.56|287.96|290.36|287.76|290.56|287.96|290.36|287.76|0
1643683550000|2022-02-01 02:45:50|290.26|287.66|290.36|287.76|290.36|287.76|290.26|287.66|0
1643683560000|2022-02-01 02:46:00|290.56|287.96|290.36|287.76|290.77|288.17|290.36|287.76|0
1643683570000|2022-02-01 02:46:10|290.26|287.66|290.15|287.55|290.26|287.66|290.15|287.55|0
1643683580000|2022-02-01 02:46:20|290.77|288.17|290.88|288.28|290.88|288.28|290.77|288.17|0
1643683590000|2022-02-01 02:46:30|290.77|288.17|290.77|288.17|290.77|288.17|290.77|288.17|0
1643683600000|2022-02-01 02:46:40|290.67|288.07|290.56|287.96|290.67|288.07|290.56|287.96|0
1643683610000|2022-02-01 02:46:50|290.46|287.86|290.56|287.96|290.56|287.96|290.46|287.86|0
1643683620000|2022-02-01 02:47:00|290.67|288.07|290.98|288.38|290.98|288.38|290.56|287.96|0
1643683630000|2022-02-01 02:47:10|290.77|288.17|290.98|288.38|290.98|288.38|290.77|288.17|0
1643683640000|2022-02-01 02:47:20|291.09|288.49|291.09|288.49|291.09|288.49|290.98|288.38|0
1643683650000|2022-02-01 02:47:30|290.98|288.38|290.77|288.17|290.98|288.38|290.77|288.17|0
1643683660000|2022-02-01 02:47:40|290.67|288.07|290.67|288.07|290.67|288.07|290.67|288.07|0
1643683670000|2022-02-01 02:47:50|290.56|287.96|290.56|287.96|290.56|287.96|290.56|287.96|0
1643683680000|2022-02-01 02:48:00|290.46|287.86|289.94|287.34|290.46|287.86|289.84|287.24|0
1643683690000|2022-02-01 02:48:10|289.73|287.13|289.73|287.13|289.73|287.13|289.63|287.03|0
1643683700000|2022-02-01 02:48:20|289.52|286.92|289.52|286.92|289.52|286.92|289.52|286.92|0
1643683710000|2022-02-01 02:48:30|289.32|286.72|289.52|286.92|289.52|286.92|289.32|286.72|0
1643683720000|2022-02-01 02:48:40|289.42|286.82|289.73|287.13|289.73|287.13|289.42|286.82|0
1643683730000|2022-02-01 02:48:50|289.52|286.92|289.73|287.13|289.73|287.13|289.52|286.92|0
1643683740000|2022-02-01 02:49:00|290.15|287.55|289.94|287.34|290.15|287.55|289.94|287.34|0
1643683750000|2022-02-01 02:49:10|289.73|287.13|289.52|286.92|289.73|287.13|289.52|286.92|0
1643683760000|2022-02-01 02:49:20|289.73|287.13|289.73|287.13|289.73|287.13|289.73|287.13|0
1643683780000|2022-02-01 02:49:40|289.94|287.34|289.63|287.03|289.94|287.34|289.63|287.03|0
1643683790000|2022-02-01 02:49:50|289.42|286.82|289.42|286.82|289.42|286.82|289.42|286.82|0
1643683800000|2022-02-01 02:50:00|289.32|286.72|289.73|287.13|289.73|287.13|289.32|286.72|0
1643683810000|2022-02-01 02:50:10|289.63|287.03|289.94|287.34|289.94|287.34|289.63|287.03|0
1643683820000|2022-02-01 02:50:20|289.73|287.13|289.94|287.34|289.94|287.34|289.73|287.13|0
1643683830000|2022-02-01 02:50:30|290.15|287.55|290.15|287.55|290.15|287.55|290.15|287.55|0
1643683840000|2022-02-01 02:50:40|290.56|287.96|290.25|287.65|290.56|287.96|290.25|287.65|0
1643683850000|2022-02-01 02:50:50|290.15|287.55|289.94|287.34|290.15|287.55|289.94|287.34|0
1643683860000|2022-02-01 02:51:00|289.73|287.13|289.73|287.13|289.94|287.34|289.73|287.13|0
1643683870000|2022-02-01 02:51:10|289.94|287.34|289.94|287.34|289.94|287.34|289.94|287.34|0
1643683880000|2022-02-01 02:51:20|290.05|287.45|290.15|287.55|290.15|287.55|290.05|287.45|0
1643683890000|2022-02-01 02:51:30|290.35|287.75|290.35|287.75|290.35|287.75|290.35|287.75|0
1643683900000|2022-02-01 02:51:40|290.46|287.86|290.46|287.86|290.56|287.96|290.15|287.55|0
1643683910000|2022-02-01 02:51:50|290.56|287.96|290.88|288.28|290.88|288.28|290.46|287.86|0
1643683920000|2022-02-01 02:52:00|290.77|288.17|290.77|288.17|290.77|288.17|290.77|288.17|0
1643683930000|2022-02-01 02:52:10|290.98|288.38|291.18|288.58|291.18|288.58|290.98|288.38|0
1643683940000|2022-02-01 02:52:20|291.29|288.69|290.98|288.38|291.29|288.69|290.98|288.38|0
1643683950000|2022-02-01 02:52:30|291.18|288.58|291.18|288.58|291.18|288.58|291.18|288.58|0
1643683960000|2022-02-01 02:52:40|291.08|288.48|290.98|288.38|291.08|288.48|290.98|288.38|0
1643683970000|2022-02-01 02:52:50|291.08|288.48|291.39|288.79|291.39|288.79|291.08|288.48|0
1643683980000|2022-02-01 02:53:00|289.52|286.92|289.73|287.13|289.73|287.13|289.52|286.92|0
1643683990000|2022-02-01 02:53:10|289.52|286.92|290.14|287.54|290.14|287.54|289.52|286.92|0
1643684000000|2022-02-01 02:53:20|290.25|287.65|289.73|287.13|290.25|287.65|289.73|287.13|0
1643684010000|2022-02-01 02:53:30|289.84|287.24|289.94|287.34|289.94|287.34|289.84|287.24|0
1643684020000|2022-02-01 02:53:40|290.04|287.44|290.04|287.44|290.14|287.54|290.04|287.44|0
1643684030000|2022-02-01 02:53:50|290.14|287.54|290.14|287.54|290.14|287.54|290.04|287.44|0
1643684040000|2022-02-01 02:54:00|290.25|287.65|290.35|287.75|290.35|287.75|290.25|287.65|0
1643684050000|2022-02-01 02:54:10|290.25|287.65|290.35|287.75|290.35|287.75|290.25|287.65|0
1643684060000|2022-02-01 02:54:20|290.77|288.17|291.08|288.48|291.08|288.48|290.77|288.17|0
1643684070000|2022-02-01 02:54:30|290.98|288.38|291.18|288.58|291.18|288.58|290.98|288.38|0
1643684080000|2022-02-01 02:54:40|291.08|288.48|291.29|288.69|291.29|288.69|291.08|288.48|0
1643684090000|2022-02-01 02:54:50|291.18|288.58|291.18|288.58|291.18|288.58|291.18|288.58|0
1643684120000|2022-02-01 02:55:20|291.39|288.79|291.39|288.79|291.39|288.79|291.39|288.79|0
1643684130000|2022-02-01 02:55:30|291.6|289|291.6|289|291.6|289|291.6|289|0
1643684140000|2022-02-01 02:55:40|291.5|288.9|291.39|288.79|291.5|288.9|291.39|288.79|0
1643684150000|2022-02-01 02:55:50|291.18|288.58|291.18|288.58|291.29|288.69|291.18|288.58|0
1643684160000|2022-02-01 02:56:00|290.97|288.37|290.97|288.37|290.97|288.37|290.97|288.37|0
1643684170000|2022-02-01 02:56:10|291.18|288.58|291.18|288.58|291.18|288.58|291.18|288.58|0
1643684180000|2022-02-01 02:56:20|290.97|288.37|290.97|288.37|290.97|288.37|290.97|288.37|0
1643684190000|2022-02-01 02:56:30|290.77|288.17|290.67|288.07|290.77|288.17|290.56|287.96|0
1643684200000|2022-02-01 02:56:40|290.77|288.17|290.56|287.96|290.77|288.17|290.56|287.96|0
1643684210000|2022-02-01 02:56:50|290.77|288.17|290.56|287.96|290.77|288.17|290.56|287.96|0
1643684220000|2022-02-01 02:57:00|290.67|288.07|290.56|287.96|290.77|288.17|290.56|287.96|0
1643684230000|2022-02-01 02:57:10|290.77|288.17|290.56|287.96|290.77|288.17|290.56|287.96|0
1643684240000|2022-02-01 02:57:20|290.77|288.17|290.77|288.17|290.77|288.17|290.77|288.17|0
1643684250000|2022-02-01 02:57:30|290.97|288.37|291.18|288.58|291.18|288.58|290.97|288.37|0
1643684260000|2022-02-01 02:57:40|291.39|288.79|291.39|288.79|291.39|288.79|291.39|288.79|0
1643684270000|2022-02-01 02:57:50|290.97|288.37|291.18|288.58|291.18|288.58|290.97|288.37|0
1643684280000|2022-02-01 02:58:00|291.08|288.48|291.18|288.58|291.18|288.58|290.97|288.37|0
1643684290000|2022-02-01 02:58:10|291.29|288.69|290.77|288.17|291.39|288.79|290.77|288.17|0
1643684310000|2022-02-01 02:58:30|290.97|288.37|290.56|287.96|290.97|288.37|290.56|287.96|0
1643684320000|2022-02-01 02:58:40|290.67|288.07|290.67|288.07|290.67|288.07|290.67|288.07|0
1643684330000|2022-02-01 02:58:50|290.77|288.17|290.77|288.17|290.77|288.17|290.77|288.17|0
1643684340000|2022-02-01 02:59:00|290.67|288.07|290.67|288.07|290.77|288.17|290.67|288.07|0
1643684350000|2022-02-01 02:59:10|290.77|288.17|290.77|288.17|290.77|288.17|290.77|288.17|0
1643684390000|2022-02-01 02:59:50|290.35|287.75|290.35|287.75|290.35|287.75|290.35|287.75|0
1643684400000|2022-02-01 03:00:00|290.14|287.54|290.14|287.54|290.14|287.54|290.14|287.54|0
1643684410000|2022-02-01 03:00:10|289.93|287.33|290.14|287.54|290.14|287.54|289.93|287.33|0
1643684420000|2022-02-01 03:00:20|289.93|287.33|290.14|287.54|290.14|287.54|289.93|287.33|0
1643684430000|2022-02-01 03:00:30|290.35|287.75|290.35|287.75|290.35|287.75|290.35|287.75|0
1643684440000|2022-02-01 03:00:40|290.46|287.86|290.56|287.96|290.56|287.96|290.46|287.86|0
1643684450000|2022-02-01 03:00:50|290.35|287.75|290.35|287.75|290.35|287.75|290.35|287.75|0
1643684460000|2022-02-01 03:01:00|290.56|287.96|290.56|287.96|290.56|287.96|290.56|287.96|0
1643684470000|2022-02-01 03:01:10|290.35|287.75|290.35|287.75|290.35|287.75|290.35|287.75|0
1643684490000|2022-02-01 03:01:30|290.14|287.54|290.14|287.54|290.14|287.54|290.14|287.54|0
1643684500000|2022-02-01 03:01:40|290.35|287.75|290.35|287.75|290.35|287.75|290.35|287.75|0
1643684520000|2022-02-01 03:02:00|290.46|287.86|290.56|287.96|290.56|287.96|290.46|287.86|0
1643684530000|2022-02-01 03:02:10|290.35|287.75|290.56|287.96|290.56|287.96|290.35|287.75|0
1643684540000|2022-02-01 03:02:20|290.76|288.16|290.76|288.16|290.76|288.16|290.76|288.16|0
1643684550000|2022-02-01 03:02:30|290.66|288.06|290.66|288.06|290.66|288.06|290.66|288.06|0
1643684560000|2022-02-01 03:02:40|290.76|288.16|290.76|288.16|290.76|288.16|290.76|288.16|0
1643684580000|2022-02-01 03:03:00|290.97|288.37|291.39|288.79|291.39|288.79|290.97|288.37|0
1643684600000|2022-02-01 03:03:20|291.18|288.58|291.39|288.79|291.39|288.79|291.18|288.58|0
1643684620000|2022-02-01 03:03:40|291.29|288.69|291.29|288.69|291.39|288.79|291.18|288.58|0
1643684630000|2022-02-01 03:03:50|291.18|288.58|291.18|288.58|291.18|288.58|291.18|288.58|0
1643684690000|2022-02-01 03:04:50|290.97|288.37|290.97|288.37|290.97|288.37|290.97|288.37|0
1643684700000|2022-02-01 03:05:00|290.87|288.27|290.87|288.27|290.87|288.27|290.87|288.27|0
1643684710000|2022-02-01 03:05:10|290.97|288.37|290.97|288.37|290.97|288.37|290.97|288.37|0
1643684720000|2022-02-01 03:05:20|291.08|288.48|291.18|288.58|291.18|288.58|290.97|288.37|0
1643684730000|2022-02-01 03:05:30|290.97|288.37|290.97|288.37|290.97|288.37|290.97|288.37|0
1643684740000|2022-02-01 03:05:40|290.76|288.16|290.76|288.16|290.76|288.16|290.76|288.16|0
1643684750000|2022-02-01 03:05:50|290.45|287.85|290.14|287.54|290.45|287.85|290.14|287.54|0
1643684760000|2022-02-01 03:06:00|289.93|287.33|290.14|287.54|290.14|287.54|289.93|287.33|0
1643684780000|2022-02-01 03:06:20|290.25|287.65|290.35|287.75|290.35|287.75|290.25|287.65|0
1643684790000|2022-02-01 03:06:30|289.93|287.33|289.83|287.23|289.93|287.33|289.83|287.23|0
1643684800000|2022-02-01 03:06:40|289.93|287.33|289.93|287.33|289.93|287.33|289.72|287.12|0
1643684810000|2022-02-01 03:06:50|290.04|287.44|289.93|287.33|290.04|287.44|289.93|287.33|0
1643684830000|2022-02-01 03:07:10|290.14|287.54|290.45|287.85|290.45|287.85|290.14|287.54|0
1643684840000|2022-02-01 03:07:20|290.35|287.75|290.35|287.75|290.35|287.75|290.35|287.75|0
1643684860000|2022-02-01 03:07:40|290.25|287.65|290.35|287.75|290.35|287.75|290.25|287.65|0
1643684880000|2022-02-01 03:08:00|290.14|287.54|290.14|287.54|290.14|287.54|290.14|287.54|0
1643684890000|2022-02-01 03:08:10|290.25|287.65|290.35|287.75|290.35|287.75|290.25|287.65|0
1643684900000|2022-02-01 03:08:20|290.34|287.74|290.25|287.65|290.34|287.74|290.25|287.65|0
1643684910000|2022-02-01 03:08:30|290.34|287.74|290.14|287.54|290.34|287.74|290.14|287.54|0
1643684920000|2022-02-01 03:08:40|290.04|287.44|290.04|287.44|290.04|287.44|290.04|287.44|0
1643684930000|2022-02-01 03:08:50|290.14|287.54|290.14|287.54|290.14|287.54|290.14|287.54|0
1643684940000|2022-02-01 03:09:00|290.04|287.44|290.14|287.54|290.14|287.54|290.04|287.44|0
1643684950000|2022-02-01 03:09:10|289.93|287.33|290.14|287.54|290.14|287.54|289.93|287.33|0
1643684960000|2022-02-01 03:09:20|290.04|287.44|289.93|287.33|290.04|287.44|289.93|287.33|0
1643684980000|2022-02-01 03:09:40|290.55|287.95|290.55|287.95|290.55|287.95|290.55|287.95|0
1643684990000|2022-02-01 03:09:50|290.76|288.16|290.97|288.37|290.97|288.37|290.76|288.16|0
1643685000000|2022-02-01 03:10:00|290.76|288.16|290.97|288.37|290.97|288.37|290.76|288.16|0
1643685010000|2022-02-01 03:10:10|290.87|288.27|290.76|288.16|290.87|288.27|290.76|288.16|0
1643685020000|2022-02-01 03:10:20|290.87|288.27|290.97|288.37|290.97|288.37|290.87|288.27|0
1643685060000|2022-02-01 03:11:00|291.08|288.48|291.18|288.58|291.18|288.58|291.08|288.48|0
1643685070000|2022-02-01 03:11:10|291.38|288.78|291.38|288.78|291.38|288.78|291.28|288.68|0
1643685080000|2022-02-01 03:11:20|291.28|288.68|290.76|288.16|291.28|288.68|290.76|288.16|0
1643685090000|2022-02-01 03:11:30|290.97|288.37|290.97|288.37|291.08|288.48|290.97|288.37|0
1643685100000|2022-02-01 03:11:40|290.87|288.27|290.87|288.27|290.87|288.27|290.87|288.27|0
1643685110000|2022-02-01 03:11:50|290.97|288.37|290.76|288.16|290.97|288.37|290.76|288.16|0
1643685120000|2022-02-01 03:12:00|290.87|288.27|290.76|288.16|290.87|288.27|290.76|288.16|0
1643685130000|2022-02-01 03:12:10|290.87|288.27|290.97|288.37|290.97|288.37|290.87|288.27|0
1643685140000|2022-02-01 03:12:20|290.76|288.16|290.76|288.16|290.76|288.16|290.76|288.16|0
1643685150000|2022-02-01 03:12:30|290.55|287.95|290.34|287.74|290.55|287.95|290.34|287.74|0
1643685160000|2022-02-01 03:12:40|290.14|287.54|290.13|287.53|290.14|287.54|290.13|287.53|0
1643685170000|2022-02-01 03:12:50|290.34|287.74|290.34|287.74|290.34|287.74|290.34|287.74|0
1643685180000|2022-02-01 03:13:00|290.24|287.64|290.04|287.44|290.24|287.64|290.04|287.44|0
1643685190000|2022-02-01 03:13:10|289.93|287.33|290.34|287.74|290.34|287.74|289.93|287.33|0
1643685200000|2022-02-01 03:13:20|290.13|287.53|290.13|287.53|290.13|287.53|290.13|287.53|0
1643685210000|2022-02-01 03:13:30|290.34|287.74|290.45|287.85|290.45|287.85|290.34|287.74|0
1643685220000|2022-02-01 03:13:40|290.34|287.74|290.34|287.74|290.34|287.74|290.34|287.74|0
1643685230000|2022-02-01 03:13:50|290.13|287.53|290.13|287.53|290.13|287.53|290.13|287.53|0
1643685240000|2022-02-01 03:14:00|290.34|287.74|290.24|287.64|290.34|287.74|290.24|287.64|0
1643685250000|2022-02-01 03:14:10|290.34|287.74|290.24|287.64|290.34|287.74|290.24|287.64|0
1643685260000|2022-02-01 03:14:20|290.34|287.74|290.13|287.53|290.34|287.74|290.13|287.53|0
1643685270000|2022-02-01 03:14:30|290.55|287.95|290.55|287.95|290.55|287.95|290.34|287.74|0
1643685280000|2022-02-01 03:14:40|290.45|287.85|290.55|287.95|290.55|287.95|290.45|287.85|0
1643685300000|2022-02-01 03:15:00|290.34|287.74|290.13|287.53|290.34|287.74|290.13|287.53|0
1643685310000|2022-02-01 03:15:10|290.03|287.43|289.93|287.33|290.03|287.43|289.93|287.33|0
1643685330000|2022-02-01 03:15:30|290.13|287.53|290.13|287.53|290.13|287.53|290.13|287.53|0
1643685340000|2022-02-01 03:15:40|290.03|287.43|290.13|287.53|290.13|287.53|290.03|287.43|0
1643685360000|2022-02-01 03:16:00|290.03|287.43|290.24|287.64|290.24|287.64|290.03|287.43|0
1643685370000|2022-02-01 03:16:10|290.34|287.74|289.93|287.33|290.34|287.74|289.93|287.33|0
1643685390000|2022-02-01 03:16:30|290.03|287.43|290.13|287.53|290.13|287.53|289.93|287.33|0
1643685400000|2022-02-01 03:16:40|290.34|287.74|290.34|287.74|290.34|287.74|290.34|287.74|0
1643685410000|2022-02-01 03:16:50|290.45|287.85|290.45|287.85|290.45|287.85|290.45|287.85|0
1643685420000|2022-02-01 03:17:00|290.34|287.74|290.55|287.95|290.55|287.95|290.34|287.74|0
1643685430000|2022-02-01 03:17:10|290.34|287.74|290.76|288.16|290.76|288.16|290.34|287.74|0
1643685440000|2022-02-01 03:17:20|290.55|287.95|290.55|287.95|290.55|287.95|290.55|287.95|0
1643685450000|2022-02-01 03:17:30|290.34|287.74|290.13|287.53|290.34|287.74|289.92|287.32|0
1643685470000|2022-02-01 03:17:50|290.24|287.64|289.92|287.32|290.34|287.74|289.92|287.32|0
1643685490000|2022-02-01 03:18:10|289.72|287.12|289.72|287.12|289.72|287.12|289.72|287.12|0
1643685500000|2022-02-01 03:18:20|289.82|287.22|289.82|287.22|289.82|287.22|289.82|287.22|0
1643685510000|2022-02-01 03:18:30|289.72|287.12|289.72|287.12|289.72|287.12|289.51|286.91|0
1643685530000|2022-02-01 03:18:50|289.51|286.91|289.51|286.91|289.51|286.91|289.51|286.91|0
1643685550000|2022-02-01 03:19:10|289.72|287.12|289.62|287.02|289.72|287.12|289.62|287.02|0
1643685560000|2022-02-01 03:19:20|289.72|287.12|289.51|286.91|289.72|287.12|289.51|286.91|0
1643685570000|2022-02-01 03:19:30|289.72|287.12|289.62|287.02|289.72|287.12|289.51|286.91|0
1643685580000|2022-02-01 03:19:40|289.51|286.91|289.51|286.91|289.51|286.91|289.51|286.91|0
1643685630000|2022-02-01 03:20:30|288.06|285.46|288.06|285.46|288.06|285.46|288.06|285.46|0
1643685640000|2022-02-01 03:20:40|286.4|283.8|288.26|285.66|288.26|285.66|286.4|283.8|0
1643685650000|2022-02-01 03:20:50|287.85|285.25|287.85|285.25|287.85|285.25|287.64|285.04|0
1643685660000|2022-02-01 03:21:00|287.44|284.84|286.4|283.8|287.44|284.84|286.4|283.8|0
1643685670000|2022-02-01 03:21:10|286.51|283.91|286.19|283.59|286.51|283.91|286.19|283.59|0
1643685680000|2022-02-01 03:21:20|286.61|284.01|286.61|284.01|286.61|284.01|286.4|283.8|0
1643685690000|2022-02-01 03:21:30|286.71|284.11|286.81|284.21|287.02|284.42|286.71|284.11|0
1643685700000|2022-02-01 03:21:40|286.4|283.8|286.4|283.8|286.61|284.01|286.4|283.8|0
1643685710000|2022-02-01 03:21:50|286.61|284.01|286.51|283.91|286.61|284.01|286.4|283.8|0
1643685720000|2022-02-01 03:22:00|286.19|283.59|286.19|283.59|286.19|283.59|286.19|283.59|0
1643685730000|2022-02-01 03:22:10|285.99|283.39|285.99|283.39|286.3|283.7|285.99|283.39|0
1643685740000|2022-02-01 03:22:20|286.19|283.59|285.68|283.08|286.51|283.91|285.68|283.08|0
1643685750000|2022-02-01 03:22:30|285.78|283.18|285.99|283.39|285.99|283.39|285.78|283.18|0
1643685760000|2022-02-01 03:22:40|285.89|283.29|285.57|282.97|285.99|283.39|285.57|282.97|0
1643685770000|2022-02-01 03:22:50|285.47|282.87|285.37|282.77|285.47|282.87|285.37|282.77|0
1643685780000|2022-02-01 03:23:00|285.68|283.08|285.78|283.18|285.78|283.18|285.57|282.97|0
1643685790000|2022-02-01 03:23:10|285.37|282.77|285.37|282.77|285.37|282.77|285.37|282.77|0
1643685800000|2022-02-01 03:23:20|285.57|282.97|285.47|282.87|285.57|282.97|285.47|282.87|0
1643685810000|2022-02-01 03:23:30|285.57|282.97|285.78|283.18|285.78|283.18|285.57|282.97|0
1643685820000|2022-02-01 03:23:40|285.57|282.97|285.68|283.08|285.78|283.18|285.57|282.97|0
1643685830000|2022-02-01 03:23:50|285.57|282.97|285.57|282.97|285.57|282.97|285.57|282.97|0
1643685840000|2022-02-01 03:24:00|285.37|282.77|285.37|282.77|285.57|282.97|285.37|282.77|0
1643685850000|2022-02-01 03:24:10|285.57|282.97|285.57|282.97|285.57|282.97|285.57|282.97|0
1643685860000|2022-02-01 03:24:20|285.47|282.87|285.78|283.18|285.78|283.18|285.47|282.87|0
1643685880000|2022-02-01 03:24:40|285.57|282.97|285.47|282.87|285.57|282.97|285.47|282.87|0
1643685890000|2022-02-01 03:24:50|285.57|282.97|285.78|283.18|285.78|283.18|285.57|282.97|0
1643685900000|2022-02-01 03:25:00|285.99|283.39|285.78|283.18|285.99|283.39|285.78|283.18|0
1643685910000|2022-02-01 03:25:10|285.99|283.39|285.78|283.18|285.99|283.39|285.78|283.18|0
1643685920000|2022-02-01 03:25:20|285.89|283.29|285.99|283.39|285.99|283.39|285.89|283.29|0
1643685930000|2022-02-01 03:25:30|286.09|283.49|285.99|283.39|286.09|283.49|285.99|283.39|0
1643685940000|2022-02-01 03:25:40|285.78|283.18|285.78|283.18|285.78|283.18|285.78|283.18|0
1643685950000|2022-02-01 03:25:50|285.57|282.97|285.78|283.18|285.78|283.18|285.57|282.97|0
1643685960000|2022-02-01 03:26:00|285.89|283.29|285.89|283.29|285.89|283.29|285.78|283.18|0
1643685970000|2022-02-01 03:26:10|285.99|283.39|285.89|283.29|285.99|283.39|285.89|283.29|0
1643685980000|2022-02-01 03:26:20|285.78|283.18|285.37|282.77|285.78|283.18|285.37|282.77|0
1643686000000|2022-02-01 03:26:40|285.57|282.97|285.47|282.87|285.57|282.97|285.47|282.87|0
1643686010000|2022-02-01 03:26:50|285.57|282.97|285.57|282.97|285.57|282.97|285.47|282.87|0
1643686020000|2022-02-01 03:27:00|285.37|282.77|285.37|282.77|285.37|282.77|285.37|282.77|0
1643686030000|2022-02-01 03:27:10|285.47|282.87|285.37|282.77|285.47|282.87|285.37|282.77|0
1643686040000|2022-02-01 03:27:20|285.47|282.87|285.78|283.18|285.78|283.18|285.47|282.87|0
1643686050000|2022-02-01 03:27:30|285.98|283.38|285.98|283.38|285.98|283.38|285.98|283.38|0
1643686060000|2022-02-01 03:27:40|285.89|283.29|285.68|283.08|285.89|283.29|285.68|283.08|0
1643686070000|2022-02-01 03:27:50|285.57|282.97|285.78|283.18|285.78|283.18|285.57|282.97|0
1643686080000|2022-02-01 03:28:00|285.57|282.97|284.95|282.35|285.57|282.97|284.95|282.35|0
1643686090000|2022-02-01 03:28:10|284.54|281.94|285.98|283.38|285.98|283.38|284.54|281.94|0
1643686100000|2022-02-01 03:28:20|286.09|283.49|286.4|283.8|286.4|283.8|286.09|283.49|0
1643686110000|2022-02-01 03:28:30|286.6|284|286.4|283.8|286.6|284|286.4|283.8|0
1643686120000|2022-02-01 03:28:40|285.98|283.38|286.19|283.59|286.19|283.59|285.98|283.38|0
1643686130000|2022-02-01 03:28:50|286.4|283.8|287.22|284.62|287.22|284.62|286.4|283.8|0
1643686140000|2022-02-01 03:29:00|287.12|284.52|288.05|285.45|288.05|285.45|287.12|284.52|0
1643686150000|2022-02-01 03:29:10|287.84|285.24|288.05|285.45|288.05|285.45|287.84|285.24|0
1643686160000|2022-02-01 03:29:20|288.47|285.87|288.16|285.56|288.47|285.87|288.16|285.56|0
1643686170000|2022-02-01 03:29:30|288.26|285.66|287.43|284.83|288.26|285.66|287.43|284.83|0
1643686180000|2022-02-01 03:29:40|287.22|284.62|287.43|284.83|287.43|284.83|287.22|284.62|0
1643686190000|2022-02-01 03:29:50|287.33|284.73|287.43|284.83|287.43|284.83|287.33|284.73|0
1643686200000|2022-02-01 03:30:00|287.33|284.73|287.43|284.83|287.43|284.83|287.22|284.62|0
1643686210000|2022-02-01 03:30:10|287.54|284.94|287.84|285.24|287.84|285.24|287.54|284.94|0
1643686220000|2022-02-01 03:30:20|287.64|285.04|287.84|285.24|287.84|285.24|287.43|284.83|0
1643686230000|2022-02-01 03:30:30|288.26|285.66|288.26|285.66|288.26|285.66|288.26|285.66|0
1643686240000|2022-02-01 03:30:40|288.05|285.45|287.95|285.35|288.05|285.45|287.84|285.24|0
1643686250000|2022-02-01 03:30:50|288.05|285.45|288.05|285.45|288.26|285.66|288.05|285.45|0
1643686260000|2022-02-01 03:31:00|287.95|285.35|287.84|285.24|287.95|285.35|287.84|285.24|0
1643686270000|2022-02-01 03:31:10|287.22|284.62|287.43|284.83|287.43|284.83|287.22|284.62|0
1643686280000|2022-02-01 03:31:20|287.64|285.04|287.43|284.83|287.64|285.04|287.43|284.83|0
1643686300000|2022-02-01 03:31:40|287.64|285.04|287.84|285.24|288.26|285.66|287.64|285.04|0
1643686310000|2022-02-01 03:31:50|287.64|285.04|287.22|284.62|287.64|285.04|287.22|284.62|0
1643686320000|2022-02-01 03:32:00|287.43|284.83|287.54|284.94|287.64|285.04|287.33|284.73|0
1643686330000|2022-02-01 03:32:10|287.64|285.04|288.05|285.45|288.05|285.45|287.64|285.04|0
1643686340000|2022-02-01 03:32:20|287.84|285.24|287.84|285.24|287.84|285.24|287.84|285.24|0
1643686350000|2022-02-01 03:32:30|287.43|284.83|287.12|284.52|287.43|284.83|287.12|284.52|0
1643686360000|2022-02-01 03:32:40|287.02|284.42|287.02|284.42|287.12|284.52|287.02|284.42|0
1643686370000|2022-02-01 03:32:50|286.81|284.21|286.19|283.59|286.81|284.21|286.19|283.59|0
1643686380000|2022-02-01 03:33:00|286.5|283.9|287.22|284.62|287.22|284.62|286.5|283.9|0
1643686390000|2022-02-01 03:33:10|287.43|284.83|287.43|284.83|287.43|284.83|287.33|284.73|0
1643686400000|2022-02-01 03:33:20|287.22|284.62|287.22|284.62|287.43|284.83|287.01|284.41|0
1643686410000|2022-02-01 03:33:30|287.33|284.73|287.43|284.83|287.43|284.83|287.33|284.73|0
1643686430000|2022-02-01 03:33:50|287.33|284.73|287.43|284.83|287.43|284.83|287.33|284.73|0
1643686440000|2022-02-01 03:34:00|287.64|285.04|287.84|285.24|287.84|285.24|287.64|285.04|0
1643686450000|2022-02-01 03:34:10|288.36|285.76|288.26|285.66|288.36|285.76|288.16|285.56|0
1643686460000|2022-02-01 03:34:20|288.16|285.56|288.05|285.45|288.26|285.66|288.05|285.45|0
1643686470000|2022-02-01 03:34:30|288.16|285.56|288.05|285.45|288.16|285.56|288.05|285.45|0
1643686480000|2022-02-01 03:34:40|288.26|285.66|287.95|285.35|288.26|285.66|287.95|285.35|0
1643686490000|2022-02-01 03:34:50|288.05|285.45|287.84|285.24|288.05|285.45|287.84|285.24|0
1643686500000|2022-02-01 03:35:00|287.95|285.35|287.63|285.03|287.95|285.35|287.63|285.03|0
1643686510000|2022-02-01 03:35:10|287.95|285.35|287.74|285.14|287.95|285.35|287.74|285.14|0
1643686520000|2022-02-01 03:35:20|287.63|285.03|287.74|285.14|287.84|285.24|287.63|285.03|0
1643686530000|2022-02-01 03:35:30|287.63|285.03|287.84|285.24|287.84|285.24|287.63|285.03|0
1643686540000|2022-02-01 03:35:40|287.95|285.35|288.36|285.76|288.36|285.76|287.95|285.35|0
1643686550000|2022-02-01 03:35:50|288.26|285.66|288.46|285.86|288.46|285.86|288.26|285.66|0
1643686560000|2022-02-01 03:36:00|288.67|286.07|289.71|287.11|289.71|287.11|288.67|286.07|0
1643686570000|2022-02-01 03:36:10|289.19|286.59|289.5|286.9|289.5|286.9|288.99|286.39|0
1643686580000|2022-02-01 03:36:20|289.19|286.59|289.4|286.8|289.4|286.8|289.19|286.59|0
1643686590000|2022-02-01 03:36:30|289.29|286.69|289.5|286.9|289.5|286.9|289.19|286.59|0
1643686600000|2022-02-01 03:36:40|289.29|286.69|289.19|286.59|289.29|286.69|289.08|286.48|0
1643686610000|2022-02-01 03:36:50|288.88|286.28|288.46|285.86|288.88|286.28|288.46|285.86|0
1643686620000|2022-02-01 03:37:00|288.05|285.45|288.05|285.45|288.05|285.45|287.84|285.24|0
1643686630000|2022-02-01 03:37:10|287.84|285.24|288.05|285.45|288.05|285.45|287.74|285.14|0
1643686640000|2022-02-01 03:37:20|287.95|285.35|287.84|285.24|288.05|285.45|287.84|285.24|0
1643686650000|2022-02-01 03:37:30|288.05|285.45|287.84|285.24|288.16|285.56|287.84|285.24|0
1643686660000|2022-02-01 03:37:40|287.95|285.35|287.84|285.24|288.05|285.45|287.84|285.24|0
1643686670000|2022-02-01 03:37:50|287.43|284.83|287.12|284.52|287.43|284.83|287.12|284.52|0
1643686680000|2022-02-01 03:38:00|287.01|284.41|286.91|284.31|287.01|284.41|286.81|284.21|0
1643686690000|2022-02-01 03:38:10|286.81|284.21|287.22|284.62|287.22|284.62|286.81|284.21|0
1643686700000|2022-02-01 03:38:20|287.63|285.03|287.63|285.03|287.63|285.03|287.43|284.83|0
1643686710000|2022-02-01 03:38:30|287.43|284.83|287.53|284.93|287.53|284.93|287.43|284.83|0
1643686720000|2022-02-01 03:38:40|287.43|284.83|287.43|284.83|287.43|284.83|287.43|284.83|0
1643686730000|2022-02-01 03:38:50|287.63|285.03|287.53|284.93|287.63|285.03|287.43|284.83|0
1643686740000|2022-02-01 03:39:00|287.63|285.03|287.43|284.83|287.63|285.03|287.33|284.73|0
1643686750000|2022-02-01 03:39:10|287.22|284.62|287.22|284.62|287.33|284.73|287.22|284.62|0
1643686760000|2022-02-01 03:39:20|287.63|285.03|287.84|285.24|287.84|285.24|287.22|284.62|0
1643686770000|2022-02-01 03:39:30|287.74|285.14|288.15|285.55|288.15|285.55|287.74|285.14|0
1643686780000|2022-02-01 03:39:40|288.05|285.45|287.95|285.35|288.15|285.55|287.84|285.24|0
1643686790000|2022-02-01 03:39:50|288.05|285.45|287.22|284.62|288.05|285.45|287.01|284.41|0
1643686800000|2022-02-01 03:40:00|287.33|284.73|287.43|284.83|287.43|284.83|287.33|284.73|0
1643686830000|2022-02-01 03:40:30|287.22|284.62|287.22|284.62|287.22|284.62|287.22|284.62|0
1643686840000|2022-02-01 03:40:40|287.42|284.82|287.53|284.93|287.53|284.93|287.42|284.82|0
1643686850000|2022-02-01 03:40:50|287.42|284.82|287.42|284.82|287.42|284.82|287.42|284.82|0
1643686870000|2022-02-01 03:41:10|287.63|285.03|287.42|284.82|287.63|285.03|287.42|284.82|0
1643686880000|2022-02-01 03:41:20|287.53|284.93|287.63|285.03|287.63|285.03|287.53|284.93|0
1643686890000|2022-02-01 03:41:30|287.42|284.82|287.63|285.03|287.63|285.03|287.42|284.82|0
1643686900000|2022-02-01 03:41:40|287.74|285.14|287.22|284.62|287.74|285.14|287.22|284.62|0
1643686910000|2022-02-01 03:41:50|287.12|284.52|287.01|284.41|287.12|284.52|287.01|284.41|0
1643686920000|2022-02-01 03:42:00|287.22|284.62|287.42|284.82|287.53|284.93|287.22|284.62|0
1643686930000|2022-02-01 03:42:10|287.32|284.72|287.42|284.82|287.42|284.82|287.22|284.62|0
1643686940000|2022-02-01 03:42:20|287.53|284.93|287.53|284.93|287.53|284.93|287.53|284.93|0
1643686950000|2022-02-01 03:42:30|287.63|285.03|287.84|285.24|287.84|285.24|287.63|285.03|0
1643686960000|2022-02-01 03:42:40|287.74|285.14|287.84|285.24|287.84|285.24|287.74|285.14|0
1643686970000|2022-02-01 03:42:50|287.74|285.14|287.74|285.14|287.84|285.24|287.74|285.14|0
1643686980000|2022-02-01 03:43:00|287.84|285.24|287.74|285.14|287.84|285.24|287.63|285.03|0
1643686990000|2022-02-01 03:43:10|288.25|285.65|288.04|285.44|288.25|285.65|288.04|285.44|0
1643687010000|2022-02-01 03:43:30|287.84|285.24|287.12|284.52|287.84|285.24|287.12|284.52|0
1643687020000|2022-02-01 03:43:40|287.22|284.62|287.32|284.72|287.32|284.72|287.22|284.62|0
1643687030000|2022-02-01 03:43:50|287.22|284.62|287.01|284.41|287.22|284.62|287.01|284.41|0
1643687040000|2022-02-01 03:44:00|287.22|284.62|287.01|284.41|287.22|284.62|287.01|284.41|0
1643687060000|2022-02-01 03:44:20|287.22|284.62|287.22|284.62|287.22|284.62|287.22|284.62|0
1643687070000|2022-02-01 03:44:30|287.42|284.82|287.42|284.82|287.42|284.82|287.42|284.82|0
1643687080000|2022-02-01 03:44:40|287.63|285.03|287.42|284.82|287.63|285.03|287.42|284.82|0
1643687090000|2022-02-01 03:44:50|287.63|285.03|287.42|284.82|287.63|285.03|287.42|284.82|0
1643687100000|2022-02-01 03:45:00|287.32|284.72|287.53|284.93|287.53|284.93|287.32|284.72|0
1643687110000|2022-02-01 03:45:10|287.32|284.72|287.22|284.62|287.42|284.82|287.22|284.62|0
1643687120000|2022-02-01 03:45:20|286.8|284.2|286.8|284.2|286.8|284.2|286.8|284.2|0
1643687130000|2022-02-01 03:45:30|286.91|284.31|287.01|284.41|287.12|284.52|286.91|284.31|0
1643687140000|2022-02-01 03:45:40|287.12|284.52|287.12|284.52|287.12|284.52|287.12|284.52|0
1643687150000|2022-02-01 03:45:50|287.01|284.41|287.01|284.41|287.01|284.41|287.01|284.41|0
1643687160000|2022-02-01 03:46:00|287.12|284.52|287.22|284.62|287.22|284.62|287.01|284.41|0
1643687170000|2022-02-01 03:46:10|287.42|284.82|287.22|284.62|287.42|284.82|287.22|284.62|0
1643687180000|2022-02-01 03:46:20|287.32|284.72|287.42|284.82|287.42|284.82|287.12|284.52|0
1643687190000|2022-02-01 03:46:30|287.53|284.93|287.22|284.62|287.53|284.93|287.22|284.62|0
1643687200000|2022-02-01 03:46:40|287.32|284.72|287.12|284.52|287.32|284.72|287.12|284.52|0
1643687210000|2022-02-01 03:46:50|287.21|284.61|287.21|284.61|287.21|284.61|287.12|284.52|0
1643687220000|2022-02-01 03:47:00|287.12|284.52|287.12|284.52|287.12|284.52|287.12|284.52|0
1643687230000|2022-02-01 03:47:10|286.8|284.2|286.8|284.2|286.8|284.2|286.8|284.2|0
1643687240000|2022-02-01 03:47:20|286.7|284.1|286.8|284.2|286.8|284.2|286.7|284.1|0
1643687250000|2022-02-01 03:47:30|287.01|284.41|287.12|284.52|287.12|284.52|287.01|284.41|0
1643687260000|2022-02-01 03:47:40|287.01|284.41|287.01|284.41|287.01|284.41|286.91|284.31|0
1643687270000|2022-02-01 03:47:50|287.32|284.72|287.21|284.61|287.32|284.72|287.21|284.61|0
1643687280000|2022-02-01 03:48:00|287.01|284.41|286.91|284.31|287.01|284.41|286.91|284.31|0
1643687290000|2022-02-01 03:48:10|287.01|284.41|286.8|284.2|287.01|284.41|286.8|284.2|0
1643687300000|2022-02-01 03:48:20|286.91|284.31|287.01|284.41|287.01|284.41|286.91|284.31|0
1643687320000|2022-02-01 03:48:40|286.91|284.31|286.8|284.2|286.91|284.31|286.8|284.2|0
1643687330000|2022-02-01 03:48:50|286.91|284.31|286.91|284.31|286.91|284.31|286.91|284.31|0
1643687340000|2022-02-01 03:49:00|286.8|284.2|286.8|284.2|286.8|284.2|286.8|284.2|0
1643687350000|2022-02-01 03:49:10|286.91|284.31|287.01|284.41|287.01|284.41|286.91|284.31|0
1643687380000|2022-02-01 03:49:40|287.21|284.61|287.11|284.51|287.21|284.61|287.11|284.51|0
1643687390000|2022-02-01 03:49:50|287.01|284.41|287.01|284.41|287.01|284.41|286.91|284.31|0
1643687400000|2022-02-01 03:50:00|286.91|284.31|286.18|283.58|287.01|284.41|286.18|283.58|0
1643687410000|2022-02-01 03:50:10|286.39|283.79|286.59|283.99|286.59|283.99|286.39|283.79|0
1643687420000|2022-02-01 03:50:20|286.49|283.89|286.49|283.89|286.49|283.89|286.39|283.79|0
1643687430000|2022-02-01 03:50:30|286.39|283.79|286.39|283.79|286.39|283.79|286.39|283.79|0
1643687440000|2022-02-01 03:50:40|286.59|283.99|286.59|283.99|286.59|283.99|286.59|283.99|0
1643687450000|2022-02-01 03:50:50|286.49|283.89|286.39|283.79|286.49|283.89|286.39|283.79|0
1643687460000|2022-02-01 03:51:00|286.49|283.89|286.08|283.48|286.49|283.89|286.08|283.48|0
1643687470000|2022-02-01 03:51:10|286.18|283.58|286.18|283.58|286.18|283.58|286.08|283.48|0
1643687480000|2022-02-01 03:51:20|286.49|283.89|286.39|283.79|286.49|283.89|286.39|283.79|0
1643687490000|2022-02-01 03:51:30|286.59|283.99|286.59|283.99|286.59|283.99|286.49|283.89|0
1643687510000|2022-02-01 03:51:50|286.8|284.2|286.8|284.2|286.8|284.2|286.8|284.2|0
1643687520000|2022-02-01 03:52:00|286.59|283.99|286.59|283.99|286.59|283.99|286.59|283.99|0
1643687530000|2022-02-01 03:52:10|286.7|284.1|286.8|284.2|286.8|284.2|286.7|284.1|0
1643687540000|2022-02-01 03:52:20|286.18|283.58|286.38|283.78|286.38|283.78|286.18|283.58|0
1643687550000|2022-02-01 03:52:30|286.29|283.69|286.18|283.58|286.29|283.69|286.18|283.58|0
1643687560000|2022-02-01 03:52:40|286.38|283.78|286.29|283.69|286.38|283.78|286.29|283.69|0
1643687570000|2022-02-01 03:52:50|286.18|283.58|285.76|283.16|286.18|283.58|285.76|283.16|0
1643687580000|2022-02-01 03:53:00|285.87|283.27|285.76|283.16|285.87|283.27|285.76|283.16|0
1643687590000|2022-02-01 03:53:10|285.56|282.96|285.56|282.96|285.76|283.16|285.56|282.96|0
1643687600000|2022-02-01 03:53:20|285.35|282.75|284.94|282.34|285.35|282.75|284.94|282.34|0
1643687610000|2022-02-01 03:53:30|284.84|282.24|284.94|282.34|284.94|282.34|284.84|282.24|0
1643687620000|2022-02-01 03:53:40|285.05|282.45|284.94|282.34|285.15|282.55|284.94|282.34|0
1643687630000|2022-02-01 03:53:50|285.15|282.55|285.15|282.55|285.15|282.55|285.15|282.55|0
1643687640000|2022-02-01 03:54:00|284.94|282.34|284.73|282.13|285.05|282.45|284.73|282.13|0
1643687650000|2022-02-01 03:54:10|284.84|282.24|284.63|282.03|284.84|282.24|284.63|282.03|0
1643687660000|2022-02-01 03:54:20|284.73|282.13|284.84|282.24|284.94|282.34|284.73|282.13|0
1643687670000|2022-02-01 03:54:30|284.94|282.34|284.73|282.13|284.94|282.34|284.73|282.13|0
1643687690000|2022-02-01 03:54:50|284.94|282.34|284.94|282.34|284.94|282.34|284.94|282.34|0
1643687700000|2022-02-01 03:55:00|284.73|282.13|284.94|282.34|284.94|282.34|284.73|282.13|0
1643687710000|2022-02-01 03:55:10|285.14|282.54|285.05|282.45|285.14|282.54|285.05|282.45|0
1643687720000|2022-02-01 03:55:20|284.94|282.34|284.63|282.03|284.94|282.34|284.63|282.03|0
1643687730000|2022-02-01 03:55:30|284.53|281.93|284.53|281.93|284.53|281.93|284.32|281.72|0
1643687740000|2022-02-01 03:55:40|284.63|282.03|284.53|281.93|284.73|282.13|284.53|281.93|0
1643687750000|2022-02-01 03:55:50|284.43|281.83|284.73|282.13|284.73|282.13|284.43|281.83|0
1643687760000|2022-02-01 03:56:00|284.63|282.03|284.53|281.93|284.63|282.03|284.53|281.93|0
1643687770000|2022-02-01 03:56:10|284.94|282.34|284.73|282.13|284.94|282.34|284.73|282.13|0
1643687780000|2022-02-01 03:56:20|284.53|281.93|284.53|281.93|284.53|281.93|284.53|281.93|0
1643687790000|2022-02-01 03:56:30|284.52|281.92|284.32|281.72|284.52|281.92|284.32|281.72|0
1643687800000|2022-02-01 03:56:40|284.43|281.83|284.73|282.13|284.73|282.13|284.43|281.83|0
1643687810000|2022-02-01 03:56:50|284.52|281.92|284.52|281.92|284.52|281.92|284.52|281.92|0
1643687820000|2022-02-01 03:57:00|284.63|282.03|284.73|282.13|284.73|282.13|284.63|282.03|0
1643687830000|2022-02-01 03:57:10|284.94|282.34|284.73|282.13|284.94|282.34|284.73|282.13|0
1643687840000|2022-02-01 03:57:20|284.63|282.03|284.73|282.13|284.73|282.13|284.63|282.03|0
1643687850000|2022-02-01 03:57:30|284.63|282.03|285.14|282.54|285.14|282.54|284.63|282.03|0
1643687860000|2022-02-01 03:57:40|284.94|282.34|284.94|282.34|284.94|282.34|284.94|282.34|0
1643687880000|2022-02-01 03:58:00|284.73|282.13|284.73|282.13|284.73|282.13|284.73|282.13|0
1643687890000|2022-02-01 03:58:10|284.84|282.24|284.94|282.34|285.14|282.54|284.84|282.24|0
1643687910000|2022-02-01 03:58:30|285.04|282.44|285.04|282.44|285.14|282.54|284.94|282.34|0
1643687920000|2022-02-01 03:58:40|284.94|282.34|285.14|282.54|285.14|282.54|284.94|282.34|0
1643687930000|2022-02-01 03:58:50|285.04|282.44|285.14|282.54|285.14|282.54|284.94|282.34|0
1643687940000|2022-02-01 03:59:00|284.73|282.13|284.94|282.34|284.94|282.34|284.73|282.13|0
1643687950000|2022-02-01 03:59:10|284.73|282.13|283.7|281.1|284.73|282.13|283.7|281.1|0
1643687960000|2022-02-01 03:59:20|283.91|281.31|284.11|281.51|284.11|281.51|283.91|281.31|0
1643687970000|2022-02-01 03:59:30|283.91|281.31|283.91|281.31|283.91|281.31|283.91|281.31|0
1643687980000|2022-02-01 03:59:40|283.7|281.1|283.7|281.1|283.7|281.1|283.7|281.1|0
1643687990000|2022-02-01 03:59:50|283.91|281.31|284.11|281.51|284.11|281.51|283.91|281.31|0
1643688000000|2022-02-01 04:00:00|284.01|281.41|283.91|281.31|284.11|281.51|283.91|281.31|0
1643688010000|2022-02-01 04:00:10|283.9|281.3|283.9|281.3|283.9|281.3|283.9|281.3|0
1643688020000|2022-02-01 04:00:20|283.81|281.21|283.9|281.3|283.9|281.3|283.81|281.21|0
1643688030000|2022-02-01 04:00:30|283.81|281.21|283.81|281.21|283.81|281.21|283.81|281.21|0
1643688040000|2022-02-01 04:00:40|283.9|281.3|283.9|281.3|283.9|281.3|283.7|281.1|0
1643688050000|2022-02-01 04:00:50|283.7|281.1|283.9|281.3|283.9|281.3|283.7|281.1|0
1643688070000|2022-02-01 04:01:10|283.7|281.1|283.7|281.1|283.81|281.21|283.7|281.1|0
1643688090000|2022-02-01 04:01:30|283.9|281.3|283.9|281.3|283.9|281.3|283.9|281.3|0
1643688100000|2022-02-01 04:01:40|284.11|281.51|284.22|281.62|284.32|281.72|284.11|281.51|0
1643688110000|2022-02-01 04:01:50|284.32|281.72|284.11|281.51|284.32|281.72|284.11|281.51|0
1643688120000|2022-02-01 04:02:00|284.01|281.41|284.32|281.72|284.32|281.72|284.01|281.41|0
1643688130000|2022-02-01 04:02:10|284.52|281.92|284.73|282.13|284.73|282.13|284.52|281.92|0
1643688140000|2022-02-01 04:02:20|284.93|282.33|284.93|282.33|284.93|282.33|284.93|282.33|0
1643688160000|2022-02-01 04:02:40|284.73|282.13|284.73|282.13|284.73|282.13|284.73|282.13|0
1643688170000|2022-02-01 04:02:50|284.84|282.24|284.73|282.13|284.84|282.24|284.73|282.13|0
1643688180000|2022-02-01 04:03:00|284.63|282.03|284.63|282.03|284.63|282.03|284.63|282.03|0
1643688190000|2022-02-01 04:03:10|284.52|281.92|284.52|281.92|284.52|281.92|284.52|281.92|0
1643688200000|2022-02-01 04:03:20|284.11|281.51|284.11|281.51|284.22|281.62|284.11|281.51|0
1643688220000|2022-02-01 04:03:40|284.32|281.72|284.32|281.72|284.32|281.72|284.22|281.62|0
1643688230000|2022-02-01 04:03:50|284.42|281.82|284.63|282.03|284.63|282.03|284.42|281.82|0
1643688240000|2022-02-01 04:04:00|284.73|282.13|284.73|282.13|284.73|282.13|284.52|281.92|0
1643688250000|2022-02-01 04:04:10|284.52|281.92|284.52|281.92|284.52|281.92|284.52|281.92|0
1643688280000|2022-02-01 04:04:40|284.73|282.13|284.73|282.13|284.73|282.13|284.73|282.13|0
1643688290000|2022-02-01 04:04:50|284.63|282.03|284.63|282.03|284.63|282.03|284.63|282.03|0
1643688300000|2022-02-01 04:05:00|284.93|282.33|284.93|282.33|285.14|282.54|284.93|282.33|0
1643688310000|2022-02-01 04:05:10|285.14|282.54|285.35|282.75|285.35|282.75|285.14|282.54|0
1643688320000|2022-02-01 04:05:20|285.14|282.54|285.35|282.75|285.35|282.75|285.14|282.54|0
1643688330000|2022-02-01 04:05:30|285.55|282.95|285.55|282.95|285.76|283.16|285.45|282.85|0
1643688350000|2022-02-01 04:05:50|285.45|282.85|285.14|282.54|285.45|282.85|285.14|282.54|0
1643688360000|2022-02-01 04:06:00|285.35|282.75|285.35|282.75|285.35|282.75|285.35|282.75|0
1643688370000|2022-02-01 04:06:10|285.14|282.54|285.14|282.54|285.25|282.65|285.14|282.54|0
1643688380000|2022-02-01 04:06:20|284.93|282.33|284.73|282.13|284.93|282.33|284.73|282.13|0
1643688390000|2022-02-01 04:06:30|285.14|282.54|285.14|282.54|285.14|282.54|284.93|282.33|0
1643688400000|2022-02-01 04:06:40|285.04|282.44|284.93|282.33|285.04|282.44|284.93|282.33|0
1643688410000|2022-02-01 04:06:50|284.83|282.23|284.52|281.92|284.83|282.23|284.31|281.71|0
1643688420000|2022-02-01 04:07:00|284.31|281.71|284.31|281.71|284.31|281.71|284.31|281.71|0
1643688430000|2022-02-01 04:07:10|284.52|281.92|284.52|281.92|284.52|281.92|284.31|281.71|0
1643688440000|2022-02-01 04:07:20|285.04|282.44|284.93|282.33|285.04|282.44|284.93|282.33|0
1643688450000|2022-02-01 04:07:30|284.83|282.23|284.93|282.33|284.93|282.33|284.83|282.23|0
1643688460000|2022-02-01 04:07:40|284.73|282.13|284.93|282.33|284.93|282.33|284.52|281.92|0
1643688470000|2022-02-01 04:07:50|284.73|282.13|284.73|282.13|284.73|282.13|284.63|282.03|0
1643688480000|2022-02-01 04:08:00|284.83|282.23|284.63|282.03|284.83|282.23|284.63|282.03|0
1643688490000|2022-02-01 04:08:10|284.73|282.13|284.73|282.13|284.73|282.13|284.63|282.03|0
1643688510000|2022-02-01 04:08:30|284.72|282.12|285.04|282.44|285.04|282.44|284.72|282.12|0
1643688520000|2022-02-01 04:08:40|285.14|282.54|285.55|282.95|285.55|282.95|285.14|282.54|0
1643688530000|2022-02-01 04:08:50|285.76|283.16|285.55|282.95|285.76|283.16|285.55|282.95|0
1643688540000|2022-02-01 04:09:00|285.66|283.06|285.66|283.06|285.66|283.06|285.55|282.95|0
1643688550000|2022-02-01 04:09:10|285.55|282.95|285.86|283.26|285.86|283.26|285.55|282.95|0
1643688560000|2022-02-01 04:09:20|286.38|283.78|286.58|283.98|286.58|283.98|286.38|283.78|0
1643688570000|2022-02-01 04:09:30|286.38|283.78|286.38|283.78|286.38|283.78|286.28|283.68|0
1643688580000|2022-02-01 04:09:40|286.28|283.68|286.38|283.78|286.38|283.78|286.28|283.68|0
1643688590000|2022-02-01 04:09:50|286.48|283.88|286.38|283.78|286.48|283.88|286.38|283.78|0
1643688600000|2022-02-01 04:10:00|286.48|283.88|286.38|283.78|286.79|284.19|286.38|283.78|0
1643688610000|2022-02-01 04:10:10|286.28|283.68|286.38|283.78|286.38|283.78|286.28|283.68|0
1643688620000|2022-02-01 04:10:20|286.28|283.68|286.38|283.78|286.38|283.78|286.17|283.57|0
1643688630000|2022-02-01 04:10:30|286.17|283.57|285.55|282.95|286.17|283.57|285.55|282.95|0
1643688640000|2022-02-01 04:10:40|285.96|283.36|285.86|283.26|286.07|283.47|285.86|283.26|0
1643688650000|2022-02-01 04:10:50|285.96|283.36|285.86|283.26|285.96|283.36|285.86|283.26|0
1643688660000|2022-02-01 04:11:00|285.96|283.36|285.76|283.16|285.96|283.36|285.76|283.16|0
1643688670000|2022-02-01 04:11:10|285.86|283.26|285.76|283.16|285.86|283.26|285.76|283.16|0
1643688680000|2022-02-01 04:11:20|285.55|282.95|285.55|282.95|285.55|282.95|285.55|282.95|0
1643688690000|2022-02-01 04:11:30|285.45|282.85|285.45|282.85|285.55|282.95|285.45|282.85|0
1643688700000|2022-02-01 04:11:40|285.55|282.95|285.76|283.16|285.76|283.16|285.55|282.95|0
1643688710000|2022-02-01 04:11:50|285.45|282.85|285.55|282.95|285.55|282.95|285.34|282.74|0
1643688720000|2022-02-01 04:12:00|285.24|282.64|285.55|282.95|285.55|282.95|285.14|282.54|0
1643688730000|2022-02-01 04:12:10|285.75|283.15|285.96|283.36|285.96|283.36|285.75|283.15|0
1643688770000|2022-02-01 04:12:50|286.17|283.57|286.37|283.77|286.37|283.77|286.17|283.57|0
1643688780000|2022-02-01 04:13:00|286.48|283.88|286.28|283.68|286.48|283.88|286.28|283.68|0
1643688790000|2022-02-01 04:13:10|286.37|283.77|286.37|283.77|286.58|283.98|286.37|283.77|0
1643688800000|2022-02-01 04:13:20|286.58|283.98|286.48|283.88|286.58|283.98|286.48|283.88|0
1643688810000|2022-02-01 04:13:30|286.37|283.77|286.58|283.98|286.58|283.98|286.37|283.77|0
1643688820000|2022-02-01 04:13:40|286.37|283.77|286.37|283.77|286.58|283.98|286.37|283.77|0
1643688830000|2022-02-01 04:13:50|286.27|283.67|286.58|283.98|286.58|283.98|286.27|283.67|0
1643688840000|2022-02-01 04:14:00|286.37|283.77|286.37|283.77|286.37|283.77|286.37|283.77|0
1643688860000|2022-02-01 04:14:20|286.17|283.57|286.17|283.57|286.17|283.57|286.17|283.57|0
1643688870000|2022-02-01 04:14:30|285.75|283.15|285.96|283.36|285.96|283.36|285.75|283.15|0
1643688880000|2022-02-01 04:14:40|285.86|283.26|285.96|283.36|285.96|283.36|285.75|283.15|0
1643688900000|2022-02-01 04:15:00|285.86|283.26|285.96|283.36|285.96|283.36|285.75|283.15|0
1643688910000|2022-02-01 04:15:10|285.75|283.15|285.75|283.15|285.75|283.15|285.65|283.05|0
1643688930000|2022-02-01 04:15:30|285.96|283.36|284.93|282.33|285.96|283.36|284.93|282.33|0
1643688940000|2022-02-01 04:15:40|285.13|282.53|285.13|282.53|285.34|282.74|285.13|282.53|0
1643688960000|2022-02-01 04:16:00|284.93|282.33|284.51|281.91|284.93|282.33|284.51|281.91|0
1643688970000|2022-02-01 04:16:10|284.31|281.71|284.51|281.91|284.51|281.91|284.31|281.71|0
1643688980000|2022-02-01 04:16:20|284.62|282.02|284.31|281.71|284.62|282.02|284.31|281.71|0
1643689000000|2022-02-01 04:16:40|284.1|281.5|284.1|281.5|284.31|281.71|284.1|281.5|0
1643689010000|2022-02-01 04:16:50|284.21|281.61|284.21|281.61|284.21|281.61|284.21|281.61|0
1643689020000|2022-02-01 04:17:00|284.31|281.71|284.1|281.5|284.51|281.91|284.1|281.5|0
1643689040000|2022-02-01 04:17:20|284.21|281.61|284.31|281.71|284.31|281.71|284.21|281.61|0
1643689070000|2022-02-01 04:17:50|284.21|281.61|284.1|281.5|284.21|281.61|284.1|281.5|0
1643689080000|2022-02-01 04:18:00|284.31|281.71|284.51|281.91|284.51|281.91|284.31|281.71|0
1643689090000|2022-02-01 04:18:10|284.62|282.02|284.51|281.91|284.62|282.02|284.51|281.91|0
1643689100000|2022-02-01 04:18:20|284.31|281.71|284.31|281.71|284.31|281.71|284.31|281.71|0
1643689110000|2022-02-01 04:18:30|284.51|281.91|284.31|281.71|284.51|281.91|284.31|281.71|0
1643689120000|2022-02-01 04:18:40|284.51|281.91|284.51|281.91|284.51|281.91|284.51|281.91|0
1643689130000|2022-02-01 04:18:50|284.31|281.71|284.41|281.81|284.41|281.81|284.31|281.71|0
1643689140000|2022-02-01 04:19:00|284.51|281.91|284.31|281.71|284.51|281.91|284.31|281.71|0
1643689150000|2022-02-01 04:19:10|284.1|281.5|284.31|281.71|284.31|281.71|284.1|281.5|0
1643689160000|2022-02-01 04:19:20|284.51|281.91|284.51|281.91|284.51|281.91|284.41|281.81|0
1643689170000|2022-02-01 04:19:30|284.31|281.71|284.31|281.71|284.31|281.71|284.21|281.61|0
1643689180000|2022-02-01 04:19:40|284.51|281.91|284.41|281.81|284.51|281.91|284.41|281.81|0
1643689200000|2022-02-01 04:20:00|284.51|281.91|284.1|281.5|284.51|281.91|284.1|281.5|0
1643689210000|2022-02-01 04:20:10|284.21|281.61|284.31|281.71|284.31|281.71|284.21|281.61|0
1643689230000|2022-02-01 04:20:30|284.41|281.81|284.31|281.71|284.41|281.81|284.31|281.71|0
1643689240000|2022-02-01 04:20:40|284.1|281.5|283.69|281.09|284.1|281.5|283.69|281.09|0
1643689250000|2022-02-01 04:20:50|283.48|280.88|283.48|280.88|283.48|280.88|283.48|280.88|0
1643689260000|2022-02-01 04:21:00|283.69|281.09|283.48|280.88|283.69|281.09|283.48|280.88|0
1643689270000|2022-02-01 04:21:10|283.69|281.09|283.69|281.09|283.69|281.09|283.69|281.09|0
1643689280000|2022-02-01 04:21:20|283.59|280.99|283.28|280.68|283.59|280.99|283.28|280.68|0
1643689300000|2022-02-01 04:21:40|283.48|280.88|283.69|281.09|283.69|281.09|283.48|280.88|0
1643689310000|2022-02-01 04:21:50|283.59|280.99|283.59|280.99|283.59|280.99|283.59|280.99|0
1643689320000|2022-02-01 04:22:00|283.69|281.09|283.69|281.09|283.89|281.29|283.48|280.88|0
1643689330000|2022-02-01 04:22:10|283.79|281.19|283.79|281.19|283.79|281.19|283.79|281.19|0
1643689340000|2022-02-01 04:22:20|283.69|281.09|283.69|281.09|283.79|281.19|283.48|280.88|0
1643689350000|2022-02-01 04:22:30|283.48|280.88|283.59|280.99|283.59|280.99|283.48|280.88|0
1643689370000|2022-02-01 04:22:50|283.69|281.09|283.69|281.09|283.69|281.09|283.48|280.88|0
1643689380000|2022-02-01 04:23:00|283.59|280.99|283.59|280.99|283.59|280.99|283.48|280.88|0
1643689390000|2022-02-01 04:23:10|283.48|280.88|283.28|280.68|283.48|280.88|283.18|280.58|0
1643689400000|2022-02-01 04:23:20|283.07|280.47|283.28|280.68|283.38|280.78|283.07|280.47|0
1643689410000|2022-02-01 04:23:30|283.48|280.88|283.28|280.68|283.48|280.88|283.28|280.68|0
1643689420000|2022-02-01 04:23:40|283.38|280.78|283.28|280.68|283.38|280.78|283.28|280.68|0
1643689430000|2022-02-01 04:23:50|283.38|280.78|283.48|280.88|283.48|280.88|283.38|280.78|0
1643689440000|2022-02-01 04:24:00|283.59|280.99|283.38|280.78|283.59|280.99|283.27|280.67|0
1643689450000|2022-02-01 04:24:10|283.48|280.88|283.48|280.88|283.59|280.99|283.48|280.88|0
1643689470000|2022-02-01 04:24:30|283.27|280.67|283.07|280.47|283.27|280.67|283.07|280.47|0
1643689480000|2022-02-01 04:24:40|283.27|280.67|283.27|280.67|283.27|280.67|283.27|280.67|0
1643689490000|2022-02-01 04:24:50|283.18|280.58|283.27|280.67|283.27|280.67|283.18|280.58|0
1643689500000|2022-02-01 04:25:00|283.07|280.47|283.27|280.67|283.27|280.67|283.07|280.47|0
1643689510000|2022-02-01 04:25:10|283.48|280.88|283.48|280.88|283.48|280.88|283.48|280.88|0
1643689520000|2022-02-01 04:25:20|283.38|280.78|283.48|280.88|283.48|280.88|283.38|280.78|0
1643689540000|2022-02-01 04:25:40|283.69|281.09|283.48|280.88|283.69|281.09|283.48|280.88|0
1643689560000|2022-02-01 04:26:00|283.89|281.29|283.89|281.29|283.89|281.29|283.69|281.09|0
1643689570000|2022-02-01 04:26:10|284.3|281.7|284.2|281.6|284.3|281.7|284.2|281.6|0
1643689580000|2022-02-01 04:26:20|284|281.4|284.1|281.5|284.1|281.5|284|281.4|0
1643689590000|2022-02-01 04:26:30|284|281.4|284|281.4|284.1|281.5|284|281.4|0
1643689600000|2022-02-01 04:26:40|284.1|281.5|284.1|281.5|284.2|281.6|284.1|281.5|0
1643689610000|2022-02-01 04:26:50|284.2|281.6|284.2|281.6|284.2|281.6|284.1|281.5|0
1643689620000|2022-02-01 04:27:00|284.1|281.5|284|281.4|284.1|281.5|283.89|281.29|0
1643689630000|2022-02-01 04:27:10|284.1|281.5|284|281.4|284.1|281.5|284|281.4|0
1643689640000|2022-02-01 04:27:20|283.89|281.29|283.89|281.29|283.89|281.29|283.89|281.29|0
1643689650000|2022-02-01 04:27:30|283.68|281.08|283.89|281.29|283.89|281.29|283.48|280.88|0
1643689660000|2022-02-01 04:27:40|284.1|281.5|284.1|281.5|284.1|281.5|284.1|281.5|0
1643689670000|2022-02-01 04:27:50|284|281.4|283.89|281.29|284|281.4|283.89|281.29|0
1643689680000|2022-02-01 04:28:00|284.1|281.5|284|281.4|284.1|281.5|284|281.4|0
1643689690000|2022-02-01 04:28:10|283.89|281.29|284|281.4|284|281.4|283.89|281.29|0
1643689700000|2022-02-01 04:28:20|284.1|281.5|284.3|281.7|284.3|281.7|284.1|281.5|0
1643689720000|2022-02-01 04:28:40|284.1|281.5|284.1|281.5|284.1|281.5|284.1|281.5|0
1643689730000|2022-02-01 04:28:50|284|281.4|283.89|281.29|284|281.4|283.89|281.29|0
1643689740000|2022-02-01 04:29:00|283.68|281.08|283.89|281.29|283.89|281.29|283.68|281.08|0
1643689750000|2022-02-01 04:29:10|284.2|281.6|284.3|281.7|284.3|281.7|284.2|281.6|0
1643689760000|2022-02-01 04:29:20|284.1|281.5|284.1|281.5|284.1|281.5|284.1|281.5|0
1643689780000|2022-02-01 04:29:40|283.79|281.19|283.89|281.29|283.89|281.29|283.79|281.19|0
1643689790000|2022-02-01 04:29:50|283.79|281.19|283.79|281.19|283.89|281.29|283.68|281.08|0
1643689800000|2022-02-01 04:30:00|283.89|281.29|283.68|281.08|283.89|281.29|283.68|281.08|0
1643689810000|2022-02-01 04:30:10|283.79|281.19|284|281.4|284|281.4|283.79|281.19|0
1643689820000|2022-02-01 04:30:20|284.1|281.5|284.3|281.7|284.3|281.7|284|281.4|0
1643689830000|2022-02-01 04:30:30|284.51|281.91|284.2|281.6|284.51|281.91|284.2|281.6|0
1643689840000|2022-02-01 04:30:40|284.1|281.5|284.2|281.6|284.2|281.6|284.1|281.5|0
1643689850000|2022-02-01 04:30:50|284.3|281.7|284.41|281.81|284.51|281.91|284.3|281.7|0
1643689860000|2022-02-01 04:31:00|284.3|281.7|284.41|281.81|284.41|281.81|284.3|281.7|0
1643689870000|2022-02-01 04:31:10|284.3|281.7|284.3|281.7|284.3|281.7|284.3|281.7|0
1643689890000|2022-02-01 04:31:30|284.2|281.6|284.2|281.6|284.2|281.6|284.2|281.6|0
1643689900000|2022-02-01 04:31:40|284.09|281.49|284.09|281.49|284.09|281.49|284.09|281.49|0
1643689910000|2022-02-01 04:31:50|283.89|281.29|283.68|281.08|283.89|281.29|283.68|281.08|0
1643689920000|2022-02-01 04:32:00|283.79|281.19|283.68|281.08|283.79|281.19|283.68|281.08|0
1643689930000|2022-02-01 04:32:10|283.89|281.29|284|281.4|284.09|281.49|283.89|281.29|0
1643689940000|2022-02-01 04:32:20|283.89|281.29|283.89|281.29|283.89|281.29|283.89|281.29|0
1643689970000|2022-02-01 04:32:50|283.79|281.19|283.79|281.19|283.79|281.19|283.79|281.19|0
1643689980000|2022-02-01 04:33:00|283.68|281.08|283.27|280.67|283.68|281.08|283.27|280.67|0
1643689990000|2022-02-01 04:33:10|283.68|281.08|283.68|281.08|283.68|281.08|283.68|281.08|0
1643690000000|2022-02-01 04:33:20|283.79|281.19|283.79|281.19|283.79|281.19|283.79|281.19|0
1643690010000|2022-02-01 04:33:30|283.68|281.08|283.68|281.08|283.68|281.08|283.68|281.08|0
1643690030000|2022-02-01 04:33:50|283.48|280.88|283.79|281.19|283.79|281.19|283.48|280.88|0
1643690040000|2022-02-01 04:34:00|284.09|281.49|283.99|281.39|284.09|281.49|283.99|281.39|0
1643690050000|2022-02-01 04:34:10|284.3|281.7|284.3|281.7|284.3|281.7|284.2|281.6|0
1643690060000|2022-02-01 04:34:20|284.2|281.6|284.2|281.6|284.2|281.6|284.2|281.6|0
1643690070000|2022-02-01 04:34:30|284.3|281.7|284.41|281.81|284.41|281.81|284.3|281.7|0
1643690080000|2022-02-01 04:34:40|284.51|281.91|284.71|282.11|284.71|282.11|284.51|281.91|0
1643690100000|2022-02-01 04:35:00|284.92|282.32|284.92|282.32|284.92|282.32|284.92|282.32|0
1643690110000|2022-02-01 04:35:10|284.61|282.01|284.5|281.9|284.61|282.01|284.5|281.9|0
1643690120000|2022-02-01 04:35:20|284.61|282.01|284.5|281.9|284.61|282.01|284.5|281.9|0
1643690130000|2022-02-01 04:35:30|284.09|281.49|284.09|281.49|284.09|281.49|284.09|281.49|0
1643690140000|2022-02-01 04:35:40|283.89|281.29|283.89|281.29|283.89|281.29|283.89|281.29|0
1643690150000|2022-02-01 04:35:50|284.09|281.49|284.41|281.81|284.41|281.81|284.09|281.49|0
1643690160000|2022-02-01 04:36:00|284.5|281.9|284.41|281.81|284.5|281.9|284.41|281.81|0
1643690170000|2022-02-01 04:36:10|284.5|281.9|284.5|281.9|284.5|281.9|284.41|281.81|0
1643690180000|2022-02-01 04:36:20|284.41|281.81|284.5|281.9|284.5|281.9|284.41|281.81|0
1643690200000|2022-02-01 04:36:40|284.3|281.7|284.3|281.7|284.3|281.7|284.3|281.7|0
1643690210000|2022-02-01 04:36:50|284.2|281.6|284.2|281.6|284.2|281.6|284.2|281.6|0
1643690220000|2022-02-01 04:37:00|284.09|281.49|283.89|281.29|284.09|281.49|283.89|281.29|0
1643690230000|2022-02-01 04:37:10|284.09|281.49|284.3|281.7|284.3|281.7|284.09|281.49|0
1643690250000|2022-02-01 04:37:30|284.5|281.9|284.3|281.7|284.5|281.9|284.2|281.6|0
1643690260000|2022-02-01 04:37:40|284.5|281.9|284.5|281.9|284.5|281.9|284.5|281.9|0
1643690270000|2022-02-01 04:37:50|284.92|282.32|285.12|282.52|285.12|282.52|284.92|282.32|0
1643690280000|2022-02-01 04:38:00|284.92|282.32|284.92|282.32|284.92|282.32|284.92|282.32|0
1643690290000|2022-02-01 04:38:10|284.82|282.22|284.71|282.11|284.82|282.22|284.71|282.11|0
1643690300000|2022-02-01 04:38:20|284.92|282.32|284.92|282.32|284.92|282.32|284.71|282.11|0
1643690310000|2022-02-01 04:38:30|284.82|282.22|284.71|282.11|284.82|282.22|284.71|282.11|0
1643690340000|2022-02-01 04:39:00|284.5|281.9|284.5|281.9|284.5|281.9|284.5|281.9|0
1643690350000|2022-02-01 04:39:10|284.82|282.22|284.71|282.11|284.82|282.22|284.71|282.11|0
1643690360000|2022-02-01 04:39:20|284.92|282.32|285.02|282.42|285.02|282.42|284.92|282.32|0
1643690370000|2022-02-01 04:39:30|285.12|282.52|285.12|282.52|285.12|282.52|285.12|282.52|0
1643690380000|2022-02-01 04:39:40|284.92|282.32|284.61|282.01|284.92|282.32|284.61|282.01|0
1643690390000|2022-02-01 04:39:50|284.5|281.9|284.5|281.9|284.5|281.9|284.5|281.9|0
1643690400000|2022-02-01 04:40:00|284.71|282.11|285.02|282.42|285.02|282.42|284.71|282.11|0
1643690410000|2022-02-01 04:40:10|284.91|282.31|284.91|282.31|284.91|282.31|284.91|282.31|0
1643690420000|2022-02-01 04:40:20|285.12|282.52|284.91|282.31|285.12|282.52|284.71|282.11|0
1643690430000|2022-02-01 04:40:30|284.82|282.22|284.71|282.11|284.82|282.22|284.71|282.11|0
1643690440000|2022-02-01 04:40:40|284.82|282.22|284.82|282.22|284.82|282.22|284.82|282.22|0
1643690450000|2022-02-01 04:40:50|284.71|282.11|284.91|282.31|284.91|282.31|284.71|282.11|0
1643690460000|2022-02-01 04:41:00|284.82|282.22|285.02|282.42|285.02|282.42|284.82|282.22|0
1643690470000|2022-02-01 04:41:10|285.12|282.52|285.33|282.73|285.33|282.73|285.02|282.42|0
1643690500000|2022-02-01 04:41:40|285.53|282.93|285.53|282.93|285.53|282.93|285.53|282.93|0
1643690510000|2022-02-01 04:41:50|285.33|282.73|285.53|282.93|285.53|282.93|285.33|282.73|0
1643690520000|2022-02-01 04:42:00|285.33|282.73|285.33|282.73|285.33|282.73|285.23|282.63|0
1643690530000|2022-02-01 04:42:10|285.12|282.52|285.12|282.52|285.12|282.52|285.12|282.52|0
1643690540000|2022-02-01 04:42:20|285.02|282.42|285.02|282.42|285.02|282.42|284.91|282.31|0
1643690550000|2022-02-01 04:42:30|285.12|282.52|284.91|282.31|285.12|282.52|284.91|282.31|0
1643690560000|2022-02-01 04:42:40|284.81|282.21|284.81|282.21|284.81|282.21|284.81|282.21|0
1643690570000|2022-02-01 04:42:50|284.71|282.11|284.71|282.11|284.71|282.11|284.71|282.11|0
1643690580000|2022-02-01 04:43:00|284.5|281.9|284.71|282.11|284.71|282.11|284.5|281.9|0
1643690590000|2022-02-01 04:43:10|284.61|282.01|284.81|282.21|284.91|282.31|284.61|282.01|0
1643690600000|2022-02-01 04:43:20|284.91|282.31|285.02|282.42|285.02|282.42|284.91|282.31|0
1643690610000|2022-02-01 04:43:30|284.91|282.31|285.02|282.42|285.02|282.42|284.91|282.31|0
1643690620000|2022-02-01 04:43:40|285.12|282.52|284.91|282.31|285.12|282.52|284.91|282.31|0
1643690630000|2022-02-01 04:43:50|285.02|282.42|285.02|282.42|285.02|282.42|285.02|282.42|0
1643690640000|2022-02-01 04:44:00|284.91|282.31|284.81|282.21|284.91|282.31|284.81|282.21|0
1643690650000|2022-02-01 04:44:10|284.91|282.31|284.91|282.31|284.91|282.31|284.81|282.21|0
1643690660000|2022-02-01 04:44:20|285.02|282.42|285.02|282.42|285.02|282.42|285.02|282.42|0
1643690670000|2022-02-01 04:44:30|284.91|282.31|284.91|282.31|284.91|282.31|284.91|282.31|0
1643690680000|2022-02-01 04:44:40|284.81|282.21|284.91|282.31|284.91|282.31|284.81|282.21|0
1643690690000|2022-02-01 04:44:50|284.81|282.21|284.91|282.31|284.91|282.31|284.81|282.21|0
1643690710000|2022-02-01 04:45:10|285.02|282.42|285.02|282.42|285.02|282.42|285.02|282.42|0
1643690720000|2022-02-01 04:45:20|284.91|282.31|285.32|282.72|285.32|282.72|284.91|282.31|0
1643690750000|2022-02-01 04:45:50|285.53|282.93|285.53|282.93|285.53|282.93|285.53|282.93|0
1643690760000|2022-02-01 04:46:00|285.74|283.14|285.74|283.14|285.74|283.14|285.74|283.14|0
1643690770000|2022-02-01 04:46:10|285.32|282.72|285.32|282.72|285.32|282.72|285.32|282.72|0
1643690780000|2022-02-01 04:46:20|285.43|282.83|285.74|283.14|285.74|283.14|285.43|282.83|0
1643690790000|2022-02-01 04:46:30|285.53|282.93|285.64|283.04|285.74|283.14|285.53|282.93|0
1643690800000|2022-02-01 04:46:40|285.53|282.93|285.64|283.04|285.64|283.04|285.53|282.93|0
1643690810000|2022-02-01 04:46:50|285.53|282.93|285.53|282.93|285.53|282.93|285.53|282.93|0
1643690820000|2022-02-01 04:47:00|285.74|283.14|285.32|282.72|285.74|283.14|285.32|282.72|0
1643690840000|2022-02-01 04:47:20|285.22|282.62|285.12|282.52|285.22|282.62|285.12|282.52|0
1643690850000|2022-02-01 04:47:30|285.32|282.72|285.32|282.72|285.32|282.72|285.32|282.72|0
1643690870000|2022-02-01 04:47:50|286.05|283.45|285.94|283.34|286.05|283.45|285.94|283.34|0
1643690880000|2022-02-01 04:48:00|285.74|283.14|285.74|283.14|285.74|283.14|285.74|283.14|0
1643690890000|2022-02-01 04:48:10|285.94|283.34|285.84|283.24|285.94|283.34|285.84|283.24|0
1643690900000|2022-02-01 04:48:20|285.74|283.14|285.74|283.14|285.74|283.14|285.74|283.14|0
1643690920000|2022-02-01 04:48:40|285.64|283.04|285.74|283.14|285.74|283.14|285.64|283.04|0
1643690930000|2022-02-01 04:48:50|285.94|283.34|285.74|283.14|285.94|283.34|285.74|283.14|0
1643690940000|2022-02-01 04:49:00|285.94|283.34|286.05|283.45|286.15|283.55|285.94|283.34|0
1643690950000|2022-02-01 04:49:10|285.94|283.34|285.94|283.34|285.94|283.34|285.74|283.14|0
1643690960000|2022-02-01 04:49:20|285.84|283.24|285.84|283.24|285.84|283.24|285.74|283.14|0
1643690970000|2022-02-01 04:49:30|285.94|283.34|285.74|283.14|285.94|283.34|285.74|283.14|0
1643690980000|2022-02-01 04:49:40|285.94|283.34|285.94|283.34|285.94|283.34|285.94|283.34|0
1643690990000|2022-02-01 04:49:50|285.84|283.24|286.15|283.55|286.15|283.55|285.84|283.24|0
1643691000000|2022-02-01 04:50:00|285.84|283.24|285.84|283.24|285.94|283.34|285.84|283.24|0
1643691010000|2022-02-01 04:50:10|285.74|283.14|285.94|283.34|285.94|283.34|285.74|283.14|0
1643691020000|2022-02-01 04:50:20|285.74|283.14|285.64|283.04|285.74|283.14|285.64|283.04|0
1643691030000|2022-02-01 04:50:30|285.53|282.93|285.74|283.14|285.74|283.14|285.53|282.93|0
1643691040000|2022-02-01 04:50:40|285.84|283.24|285.53|282.93|285.94|283.34|285.53|282.93|0
1643691050000|2022-02-01 04:50:50|285.64|283.04|285.53|282.93|285.74|283.14|285.53|282.93|0
1643691060000|2022-02-01 04:51:00|285.73|283.13|285.73|283.13|285.73|283.13|285.53|282.93|0
1643691070000|2022-02-01 04:51:10|285.94|283.34|285.94|283.34|285.94|283.34|285.94|283.34|0
1643691080000|2022-02-01 04:51:20|285.73|283.13|285.73|283.13|285.73|283.13|285.73|283.13|0
1643691090000|2022-02-01 04:51:30|285.64|283.04|285.73|283.13|285.94|283.34|285.64|283.04|0
1643691100000|2022-02-01 04:51:40|285.94|283.34|285.64|283.04|285.94|283.34|285.64|283.04|0
1643691110000|2022-02-01 04:51:50|285.73|283.13|285.94|283.34|285.94|283.34|285.73|283.13|0
1643691120000|2022-02-01 04:52:00|286.15|283.55|286.15|283.55|286.35|283.75|286.15|283.55|0
1643691130000|2022-02-01 04:52:10|286.25|283.65|286.25|283.65|286.25|283.65|286.25|283.65|0
1643691140000|2022-02-01 04:52:20|286.15|283.55|286.25|283.65|286.25|283.65|286.15|283.55|0
1643691150000|2022-02-01 04:52:30|285.94|283.34|285.94|283.34|285.94|283.34|285.94|283.34|0
1643691160000|2022-02-01 04:52:40|285.84|283.24|285.84|283.24|285.84|283.24|285.73|283.13|0
1643691170000|2022-02-01 04:52:50|285.73|283.13|285.53|282.93|285.73|283.13|285.53|282.93|0
1643691180000|2022-02-01 04:53:00|285.43|282.83|285.43|282.83|285.53|282.93|285.43|282.83|0
1643691190000|2022-02-01 04:53:10|285.53|282.93|285.53|282.93|285.53|282.93|285.53|282.93|0
1643691200000|2022-02-01 04:53:20|285.32|282.72|285.32|282.72|285.32|282.72|285.32|282.72|0
1643691210000|2022-02-01 04:53:30|285.43|282.83|285.43|282.83|285.53|282.93|285.43|282.83|0
1643691220000|2022-02-01 04:53:40|285.53|282.93|285.32|282.72|285.53|282.93|285.32|282.72|0
1643691230000|2022-02-01 04:53:50|285.63|283.03|285.32|282.72|285.63|283.03|285.32|282.72|0
1643691240000|2022-02-01 04:54:00|285.02|282.42|285.11|282.51|285.11|282.51|285.02|282.42|0
1643691250000|2022-02-01 04:54:10|284.91|282.31|284.91|282.31|284.91|282.31|284.91|282.31|0
1643691260000|2022-02-01 04:54:20|284.7|282.1|284.7|282.1|284.7|282.1|284.7|282.1|0
1643691270000|2022-02-01 04:54:30|284.6|282|284.49|281.89|284.6|282|284.49|281.89|0
1643691280000|2022-02-01 04:54:40|284.29|281.69|284.6|282|284.6|282|284.29|281.69|0
1643691290000|2022-02-01 04:54:50|284.7|282.1|284.6|282|284.7|282.1|284.49|281.89|0
1643691300000|2022-02-01 04:55:00|284.49|281.89|284.91|282.31|284.91|282.31|284.49|281.89|0
1643691310000|2022-02-01 04:55:10|284.81|282.21|284.91|282.31|284.91|282.31|284.81|282.21|0
1643691320000|2022-02-01 04:55:20|285.11|282.51|285.53|282.93|285.53|282.93|285.11|282.51|0
1643691330000|2022-02-01 04:55:30|285.43|282.83|285.43|282.83|285.43|282.83|285.43|282.83|0
1643691340000|2022-02-01 04:55:40|285.32|282.72|285.32|282.72|285.32|282.72|285.32|282.72|0
1643691360000|2022-02-01 04:56:00|284.6|282|284.81|282.21|284.81|282.21|284.6|282|0
1643691370000|2022-02-01 04:56:10|284.7|282.1|284.7|282.1|284.7|282.1|284.7|282.1|0
1643691380000|2022-02-01 04:56:20|284.6|282|284.4|281.8|284.6|282|284.4|281.8|0
1643691390000|2022-02-01 04:56:30|284.29|281.69|284.49|281.89|284.49|281.89|284.29|281.69|0
1643691400000|2022-02-01 04:56:40|284.29|281.69|284.29|281.69|284.49|281.89|284.29|281.69|0
1643691420000|2022-02-01 04:57:00|284.08|281.48|284.19|281.59|284.19|281.59|284.08|281.48|0
1643691430000|2022-02-01 04:57:10|284.08|281.48|285.11|282.51|285.11|282.51|284.08|281.48|0
1643691440000|2022-02-01 04:57:20|284.9|282.3|284.7|282.1|284.9|282.3|284.7|282.1|0
1643691450000|2022-02-01 04:57:30|284.9|282.3|284.8|282.2|284.9|282.3|284.7|282.1|0
1643691460000|2022-02-01 04:57:40|284.7|282.1|284.6|282|284.7|282.1|284.6|282|0
1643691470000|2022-02-01 04:57:50|284.49|281.89|285.84|283.24|285.84|283.24|284.49|281.89|0
1643691480000|2022-02-01 04:58:00|285.94|283.34|285.94|283.34|285.94|283.34|285.94|283.34|0
1643691490000|2022-02-01 04:58:10|285.84|283.24|285.84|283.24|285.84|283.24|285.74|283.14|0
1643691500000|2022-02-01 04:58:20|285.74|283.14|285.74|283.14|285.74|283.14|285.74|283.14|0
1643691510000|2022-02-01 04:58:30|285.84|283.24|285.84|283.24|285.84|283.24|285.74|283.14|0
1643691520000|2022-02-01 04:58:40|285.74|283.14|285.74|283.14|285.74|283.14|285.74|283.14|0
1643691530000|2022-02-01 04:58:50|285.94|283.34|285.94|283.34|285.94|283.34|285.94|283.34|0
1643691540000|2022-02-01 04:59:00|285.84|283.24|285.94|283.34|285.94|283.34|285.84|283.24|0
1643691550000|2022-02-01 04:59:10|285.74|283.14|285.64|283.04|285.74|283.14|285.64|283.04|0
1643691560000|2022-02-01 04:59:20|285.53|282.93|285.53|282.93|285.53|282.93|285.53|282.93|0
1643691570000|2022-02-01 04:59:30|285.43|282.83|285.33|282.73|285.43|282.83|285.33|282.73|0
1643691580000|2022-02-01 04:59:40|285.43|282.83|285.33|282.73|285.43|282.83|285.33|282.73|0
1643691590000|2022-02-01 04:59:50|285.23|282.63|284.92|282.32|285.23|282.63|284.92|282.32|0
1643691600000|2022-02-01 05:00:00|285.12|282.52|285.12|282.52|285.23|282.63|285.12|282.52|0
1643691610000|2022-02-01 05:00:10|285.02|282.42|285.12|282.52|285.12|282.52|285.02|282.42|0
1643691620000|2022-02-01 05:00:20|285.33|282.73|285.23|282.63|285.33|282.73|285.23|282.63|0
1643691630000|2022-02-01 05:00:30|285.12|282.52|285.12|282.52|285.12|282.52|285.12|282.52|0
1643691640000|2022-02-01 05:00:40|284.41|281.81|284.41|281.81|284.51|281.91|284.31|281.71|0
1643691650000|2022-02-01 05:00:50|284.31|281.71|284.1|281.5|284.31|281.71|284.1|281.5|0
1643691660000|2022-02-01 05:01:00|284|281.4|284.21|281.61|284.21|281.61|284|281.4|0
1643691670000|2022-02-01 05:01:10|284.1|281.5|284.1|281.5|284.1|281.5|284.1|281.5|0
1643691700000|2022-02-01 05:01:40|284.31|281.71|284.1|281.5|284.31|281.71|284.1|281.5|0
1643691710000|2022-02-01 05:01:50|284.21|281.61|284.3|281.7|284.3|281.7|284.1|281.5|0
1643691720000|2022-02-01 05:02:00|284.21|281.61|284.1|281.5|284.21|281.61|284.1|281.5|0
1643691730000|2022-02-01 05:02:10|284|281.4|284|281.4|284.1|281.5|283.9|281.3|0
1643691740000|2022-02-01 05:02:20|283.9|281.3|283.69|281.09|283.9|281.3|283.49|280.89|0
1643691760000|2022-02-01 05:02:40|283.8|281.2|283.69|281.09|283.8|281.2|283.69|281.09|0
1643691770000|2022-02-01 05:02:50|283.8|281.2|283.69|281.09|283.8|281.2|283.69|281.09|0
1643691780000|2022-02-01 05:03:00|283.49|280.89|283.69|281.09|283.69|281.09|283.49|280.89|0
1643691790000|2022-02-01 05:03:10|283.49|280.89|283.49|280.89|283.49|280.89|283.49|280.89|0
1643691800000|2022-02-01 05:03:20|283.59|280.99|283.69|281.09|283.8|281.2|283.59|280.99|0
1643691810000|2022-02-01 05:03:30|283.49|280.89|283.8|281.2|283.8|281.2|283.49|280.89|0
1643691820000|2022-02-01 05:03:40|283.9|281.3|284.3|281.7|284.3|281.7|283.9|281.3|0
1643691830000|2022-02-01 05:03:50|284.51|281.91|284.41|281.81|284.51|281.91|284.41|281.81|0
1643691840000|2022-02-01 05:04:00|284.51|281.91|284.51|281.91|284.51|281.91|284.41|281.81|0
1643691850000|2022-02-01 05:04:10|284.41|281.81|284.51|281.91|284.51|281.91|284.41|281.81|0
1643691860000|2022-02-01 05:04:20|284.41|281.81|284.41|281.81|284.41|281.81|284.41|281.81|0
1643691870000|2022-02-01 05:04:30|284.51|281.91|284.51|281.91|284.51|281.91|284.51|281.91|0
1643691880000|2022-02-01 05:04:40|284.71|282.11|284.71|282.11|284.71|282.11|284.51|281.91|0
1643691890000|2022-02-01 05:04:50|284.61|282.01|284.61|282.01|284.61|282.01|284.61|282.01|0
1643691900000|2022-02-01 05:05:00|284.51|281.91|284.61|282.01|284.61|282.01|284.51|281.91|0
1643691910000|2022-02-01 05:05:10|284.51|281.91|284.82|282.22|284.82|282.22|284.51|281.91|0
1643691920000|2022-02-01 05:05:20|284.71|282.11|284.82|282.22|284.82|282.22|284.71|282.11|0
1643691930000|2022-02-01 05:05:30|284.92|282.32|284.92|282.32|285.12|282.52|284.92|282.32|0
1643691950000|2022-02-01 05:05:50|285.02|282.42|284.92|282.32|285.02|282.42|284.92|282.32|0
1643691960000|2022-02-01 05:06:00|284.82|282.22|284.82|282.22|284.82|282.22|284.82|282.22|0
1643691970000|2022-02-01 05:06:10|285.02|282.42|285.12|282.52|285.12|282.52|284.92|282.32|0
1643691980000|2022-02-01 05:06:20|285.02|282.42|285.12|282.52|285.12|282.52|285.02|282.42|0
1643691990000|2022-02-01 05:06:30|285.02|282.42|285.13|282.53|285.34|282.74|285.02|282.42|0
1643692000000|2022-02-01 05:06:40|285.34|282.74|284.6|282|285.34|282.74|284.5|281.9|0
1643692010000|2022-02-01 05:06:50|284.5|281.9|284.5|281.9|284.6|282|284.5|281.9|0
1643692020000|2022-02-01 05:07:00|284.29|281.69|284.29|281.69|284.29|281.69|284.29|281.69|0
1643692030000|2022-02-01 05:07:10|284.4|281.8|284.29|281.69|284.5|281.9|284.29|281.69|0
1643692040000|2022-02-01 05:07:20|284.4|281.8|284.4|281.8|284.5|281.9|284.4|281.8|0
1643692050000|2022-02-01 05:07:30|284.29|281.69|284.29|281.69|284.29|281.69|284.29|281.69|0
1643692070000|2022-02-01 05:07:50|284.5|281.9|284.7|282.1|284.7|282.1|284.5|281.9|0
1643692080000|2022-02-01 05:08:00|284.9|282.3|284.9|282.3|284.9|282.3|284.9|282.3|0
1643692090000|2022-02-01 05:08:10|285.22|282.62|285.31|282.71|285.31|282.71|285.22|282.62|0
1643692110000|2022-02-01 05:08:30|285.52|282.92|285.42|282.82|285.52|282.92|285.42|282.82|0
1643692120000|2022-02-01 05:08:40|285.31|282.71|285.31|282.71|285.31|282.71|285.31|282.71|0
1643692130000|2022-02-01 05:08:50|285.01|282.41|285.22|282.62|285.22|282.62|285.01|282.41|0
1643692140000|2022-02-01 05:09:00|285.11|282.51|285.01|282.41|285.11|282.51|285.01|282.41|0
1643692150000|2022-02-01 05:09:10|284.9|282.3|285.11|282.51|285.11|282.51|284.9|282.3|0
1643692160000|2022-02-01 05:09:20|285.31|282.71|285.31|282.71|285.31|282.71|285.31|282.71|0
1643692180000|2022-02-01 05:09:40|285.52|282.92|285.52|282.92|285.52|282.92|285.31|282.71|0
1643692190000|2022-02-01 05:09:50|285.72|283.12|286.13|283.53|286.13|283.53|285.72|283.12|0
1643692200000|2022-02-01 05:10:00|285.93|283.33|285.52|282.92|285.93|283.33|285.52|282.92|0
1643692210000|2022-02-01 05:10:10|285.93|283.33|285.93|283.33|285.93|283.33|285.83|283.23|0
1643692220000|2022-02-01 05:10:20|285.72|283.12|285.52|282.92|285.72|283.12|285.52|282.92|0
1643692230000|2022-02-01 05:10:30|285.72|283.12|285.93|283.33|286.13|283.53|285.72|283.12|0
1643692240000|2022-02-01 05:10:40|285.72|283.12|285.72|283.12|285.83|283.23|285.72|283.12|0
1643692260000|2022-02-01 05:11:00|285.93|283.33|285.93|283.33|285.93|283.33|285.72|283.12|0
1643692270000|2022-02-01 05:11:10|285.83|283.23|285.93|283.33|285.93|283.33|285.83|283.23|0
1643692280000|2022-02-01 05:11:20|285.52|282.92|285.52|282.92|285.52|282.92|285.52|282.92|0
1643692290000|2022-02-01 05:11:30|285.31|282.71|285.31|282.71|285.52|282.92|285.31|282.71|0
1643692300000|2022-02-01 05:11:40|285.52|282.92|285.52|282.92|285.62|283.02|285.52|282.92|0
1643692310000|2022-02-01 05:11:50|285.62|283.02|285.62|283.02|285.62|283.02|285.62|283.02|0
1643692320000|2022-02-01 05:12:00|285.72|283.12|285.72|283.12|285.72|283.12|285.72|283.12|0
1643692330000|2022-02-01 05:12:10|285.11|282.51|285.11|282.51|285.11|282.51|285.11|282.51|0
1643692360000|2022-02-01 05:12:40|285.21|282.61|285.11|282.51|285.31|282.71|285.11|282.51|0
1643692380000|2022-02-01 05:13:00|285.21|282.61|285.21|282.61|285.21|282.61|285.21|282.61|0
1643692390000|2022-02-01 05:13:10|285.31|282.71|285.31|282.71|285.31|282.71|285.11|282.51|0
1643692400000|2022-02-01 05:13:20|285.52|282.92|285.52|282.92|285.52|282.92|285.52|282.92|0
1643692410000|2022-02-01 05:13:30|285.42|282.82|285.11|282.51|285.42|282.82|285.11|282.51|0
1643692420000|2022-02-01 05:13:40|285.31|282.71|285.31|282.71|285.31|282.71|285.21|282.61|0
1643692430000|2022-02-01 05:13:50|285.42|282.82|285.31|282.71|285.42|282.82|285.31|282.71|0
1643692440000|2022-02-01 05:14:00|285.21|282.61|285.11|282.51|285.31|282.71|285.11|282.51|0
1643692450000|2022-02-01 05:14:10|284.9|282.3|284.9|282.3|284.9|282.3|284.9|282.3|0
1643692480000|2022-02-01 05:14:40|285.01|282.41|285.11|282.51|285.11|282.51|285.01|282.41|0
1643692490000|2022-02-01 05:14:50|284.9|282.3|284.7|282.1|284.9|282.3|284.6|282|0
1643692500000|2022-02-01 05:15:00|284.9|282.3|284.6|282|284.9|282.3|284.6|282|0
1643692510000|2022-02-01 05:15:10|284.8|282.2|284.8|282.2|284.8|282.2|284.8|282.2|0
1643692520000|2022-02-01 05:15:20|284.9|282.3|284.9|282.3|284.9|282.3|284.9|282.3|0
1643692530000|2022-02-01 05:15:30|285.11|282.51|285.01|282.41|285.11|282.51|285.01|282.41|0
1643692540000|2022-02-01 05:15:40|284.9|282.3|285.11|282.51|285.11|282.51|284.9|282.3|0
1643692560000|2022-02-01 05:16:00|284.9|282.3|284.6|282|284.9|282.3|284.6|282|0
1643692570000|2022-02-01 05:16:10|284.7|282.1|284.6|282|284.7|282.1|284.6|282|0
1643692580000|2022-02-01 05:16:20|284.7|282.1|284.7|282.1|284.7|282.1|284.7|282.1|0
1643692600000|2022-02-01 05:16:40|284.9|282.3|284.8|282.2|284.9|282.3|284.8|282.2|0
1643692610000|2022-02-01 05:16:50|284.7|282.1|284.7|282.1|284.7|282.1|284.7|282.1|0
1643692630000|2022-02-01 05:17:10|284.9|282.3|284.9|282.3|284.9|282.3|284.9|282.3|0
1643692640000|2022-02-01 05:17:20|284.8|282.2|284.8|282.2|284.9|282.3|284.8|282.2|0
1643692650000|2022-02-01 05:17:30|284.9|282.3|284.9|282.3|284.9|282.3|284.9|282.3|0
1643692660000|2022-02-01 05:17:40|284.69|282.09|284.69|282.09|284.69|282.09|284.69|282.09|0
1643692670000|2022-02-01 05:17:50|284.8|282.2|284.9|282.3|284.9|282.3|284.8|282.2|0
1643692680000|2022-02-01 05:18:00|284.8|282.2|284.8|282.2|284.8|282.2|284.8|282.2|0
1643692690000|2022-02-01 05:18:10|284.9|282.3|284.9|282.3|284.9|282.3|284.9|282.3|0
1643692710000|2022-02-01 05:18:30|284.69|282.09|284.69|282.09|284.69|282.09|284.69|282.09|0
1643692720000|2022-02-01 05:18:40|285.01|282.41|285.01|282.41|285.01|282.41|285.01|282.41|0
1643692730000|2022-02-01 05:18:50|284.9|282.3|284.9|282.3|284.9|282.3|284.9|282.3|0
1643692750000|2022-02-01 05:19:10|285.01|282.41|285.01|282.41|285.01|282.41|285.01|282.41|0
1643692760000|2022-02-01 05:19:20|284.9|282.3|285.1|282.5|285.1|282.5|284.9|282.3|0
1643692770000|2022-02-01 05:19:30|285.31|282.71|285.31|282.71|285.31|282.71|285.21|282.61|0
1643692810000|2022-02-01 05:20:10|285.1|282.5|285|282.4|285.1|282.5|285|282.4|0
1643692820000|2022-02-01 05:20:20|285.1|282.5|285.1|282.5|285.1|282.5|285.1|282.5|0
1643692840000|2022-02-01 05:20:40|285|282.4|285|282.4|285|282.4|285|282.4|0
1643692860000|2022-02-01 05:21:00|284.69|282.09|284.69|282.09|284.69|282.09|284.69|282.09|0
1643692870000|2022-02-01 05:21:10|284.9|282.3|284.9|282.3|284.9|282.3|284.9|282.3|0
1643692910000|2022-02-01 05:21:50|284.8|282.2|284.59|281.99|284.8|282.2|284.59|281.99|0
1643692920000|2022-02-01 05:22:00|284.49|281.89|284.49|281.89|284.59|281.99|284.49|281.89|0
1643692950000|2022-02-01 05:22:30|284.08|281.48|284.08|281.48|284.08|281.48|284.08|281.48|0
1643692970000|2022-02-01 05:22:50|284.18|281.58|284.08|281.48|284.18|281.58|284.08|281.48|0
1643692980000|2022-02-01 05:23:00|284.18|281.58|284.28|281.68|284.28|281.68|284.08|281.48|0
1643692990000|2022-02-01 05:23:10|284.08|281.48|284.08|281.48|284.08|281.48|284.08|281.48|0
1643693020000|2022-02-01 05:23:40|284.28|281.68|284.49|281.89|284.49|281.89|284.28|281.68|0
1643693040000|2022-02-01 05:24:00|284.59|281.99|284.49|281.89|284.59|281.99|284.49|281.89|0
1643693050000|2022-02-01 05:24:10|284.39|281.79|284.49|281.89|284.49|281.89|284.39|281.79|0
1643693080000|2022-02-01 05:24:40|284.39|281.79|284.39|281.79|284.39|281.79|284.39|281.79|0
1643693090000|2022-02-01 05:24:50|284.9|282.3|284.8|282.2|284.9|282.3|284.8|282.2|0
1643693100000|2022-02-01 05:25:00|284.69|282.09|284.69|282.09|284.69|282.09|284.69|282.09|0
1643693110000|2022-02-01 05:25:10|284.9|282.3|284.9|282.3|284.9|282.3|284.9|282.3|0
1643693120000|2022-02-01 05:25:20|284.8|282.2|284.69|282.09|284.8|282.2|284.69|282.09|0
1643693140000|2022-02-01 05:25:40|284.8|282.2|284.8|282.2|284.9|282.3|284.8|282.2|0
1643693150000|2022-02-01 05:25:50|284.9|282.3|284.9|282.3|284.9|282.3|284.9|282.3|0
1643693170000|2022-02-01 05:26:10|285.1|282.5|285.1|282.5|285.1|282.5|285.1|282.5|0
1643693190000|2022-02-01 05:26:30|285|282.4|285|282.4|285|282.4|285|282.4|0
1643693200000|2022-02-01 05:26:40|284.89|282.29|284.89|282.29|284.89|282.29|284.89|282.29|0
1643693210000|2022-02-01 05:26:50|285.1|282.5|285.1|282.5|285.1|282.5|285.1|282.5|0
1643693220000|2022-02-01 05:27:00|285.3|282.7|285.3|282.7|285.3|282.7|285.3|282.7|0
1643693230000|2022-02-01 05:27:10|285.21|282.61|285.21|282.61|285.21|282.61|285.1|282.5|0
1643693240000|2022-02-01 05:27:20|285.1|282.5|284.89|282.29|285.21|282.61|284.89|282.29|0
1643693250000|2022-02-01 05:27:30|284.69|282.09|284.8|282.2|284.8|282.2|284.69|282.09|0
1643693260000|2022-02-01 05:27:40|284.89|282.29|284.89|282.29|284.89|282.29|284.89|282.29|0
1643693290000|2022-02-01 05:28:10|285.21|282.61|285.21|282.61|285.21|282.61|285.21|282.61|0
1643693300000|2022-02-01 05:28:20|285.1|282.5|285|282.4|285.1|282.5|285|282.4|0
1643693320000|2022-02-01 05:28:40|285.1|282.5|285.1|282.5|285.1|282.5|285.1|282.5|0
1643693330000|2022-02-01 05:28:50|285.3|282.7|285.2|282.6|285.3|282.7|285.1|282.5|0
1643693340000|2022-02-01 05:29:00|285|282.4|285.1|282.5|285.1|282.5|285|282.4|0
1643693350000|2022-02-01 05:29:10|285|282.4|285|282.4|285|282.4|285|282.4|0
1643693360000|2022-02-01 05:29:20|285.1|282.5|285.2|282.6|285.2|282.6|285.1|282.5|0
1643693370000|2022-02-01 05:29:30|285|282.4|285|282.4|285|282.4|285|282.4|0
1643693380000|2022-02-01 05:29:40|284.89|282.29|285.1|282.5|285.1|282.5|284.89|282.29|0
1643693390000|2022-02-01 05:29:50|285.2|282.6|285.2|282.6|285.2|282.6|285.2|282.6|0
1643693400000|2022-02-01 05:30:00|285.1|282.5|285.3|282.7|285.3|282.7|285.1|282.5|0
1643693410000|2022-02-01 05:30:10|285.1|282.5|285.1|282.5|285.1|282.5|285.1|282.5|0
1643693440000|2022-02-01 05:30:40|285|282.4|285|282.4|285|282.4|285|282.4|0
1643693450000|2022-02-01 05:30:50|285.1|282.5|285.1|282.5|285.1|282.5|285.1|282.5|0
1643693460000|2022-02-01 05:31:00|284.89|282.29|284.89|282.29|284.89|282.29|284.89|282.29|0
1643693490000|2022-02-01 05:31:30|285.1|282.5|285.3|282.7|285.51|282.91|285.1|282.5|0
1643693500000|2022-02-01 05:31:40|285.1|282.5|284.89|282.29|285.1|282.5|284.89|282.29|0
1643693510000|2022-02-01 05:31:50|285.1|282.5|285.51|282.91|285.51|282.91|285.1|282.5|0
1643693530000|2022-02-01 05:32:10|285.3|282.7|285.51|282.91|285.51|282.91|285.3|282.7|0
1643693540000|2022-02-01 05:32:20|285.3|282.7|285.3|282.7|285.51|282.91|285.3|282.7|0
1643693550000|2022-02-01 05:32:30|285.41|282.81|285.41|282.81|285.41|282.81|285.3|282.7|0
1643693560000|2022-02-01 05:32:40|285.3|282.7|285.3|282.7|285.3|282.7|285.3|282.7|0
1643693570000|2022-02-01 05:32:50|285.1|282.5|285.1|282.5|285.1|282.5|285.1|282.5|0
1643693580000|2022-02-01 05:33:00|285.3|282.7|285.3|282.7|285.3|282.7|285.3|282.7|0
1643693590000|2022-02-01 05:33:10|285.1|282.5|285.1|282.5|285.1|282.5|285.1|282.5|0
1643693600000|2022-02-01 05:33:20|284.48|281.88|284.38|281.78|284.48|281.88|284.38|281.78|0
1643693610000|2022-02-01 05:33:30|284.28|281.68|284.18|281.58|284.28|281.68|284.07|281.47|0
1643693620000|2022-02-01 05:33:40|284.28|281.68|284.38|281.78|284.38|281.78|284.28|281.68|0
1643693630000|2022-02-01 05:33:50|284.28|281.68|284.28|281.68|284.28|281.68|284.28|281.68|0
1643693650000|2022-02-01 05:34:10|284.07|281.47|284.07|281.47|284.07|281.47|284.07|281.47|0
1643693660000|2022-02-01 05:34:20|284.18|281.58|284.28|281.68|284.28|281.68|284.18|281.58|0
1643693670000|2022-02-01 05:34:30|284.18|281.58|284.18|281.58|284.18|281.58|284.18|281.58|0
1643693680000|2022-02-01 05:34:40|284.07|281.47|284.28|281.68|284.28|281.68|284.07|281.47|0
1643693690000|2022-02-01 05:34:50|284.07|281.47|284.28|281.68|284.28|281.68|284.07|281.47|0
1643693700000|2022-02-01 05:35:00|284.07|281.47|284.07|281.47|284.07|281.47|284.07|281.47|0
1643693710000|2022-02-01 05:35:10|284.28|281.68|284.18|281.58|284.28|281.68|284.18|281.58|0
1643693720000|2022-02-01 05:35:20|284.07|281.47|284.07|281.47|284.07|281.47|284.07|281.47|0
1643693730000|2022-02-01 05:35:30|284.28|281.68|284.69|282.09|284.69|282.09|284.28|281.68|0
1643693740000|2022-02-01 05:35:40|284.89|282.29|284.89|282.29|284.89|282.29|284.89|282.29|0
1643693750000|2022-02-01 05:35:50|285.09|282.49|284.89|282.29|285.09|282.49|284.89|282.29|0
1643693760000|2022-02-01 05:36:00|284.68|282.08|284.48|281.88|284.68|282.08|284.48|281.88|0
1643693800000|2022-02-01 05:36:40|284.28|281.68|284.38|281.78|284.38|281.78|284.28|281.68|0
1643693820000|2022-02-01 05:37:00|284.28|281.68|284.28|281.68|284.28|281.68|284.28|281.68|0
1643693830000|2022-02-01 05:37:10|284.27|281.67|284.48|281.88|284.48|281.88|284.27|281.67|0
1643693850000|2022-02-01 05:37:30|284.68|282.08|284.89|282.29|284.89|282.29|284.68|282.08|0
1643693860000|2022-02-01 05:37:40|284.79|282.19|284.79|282.19|284.79|282.19|284.79|282.19|0
1643693870000|2022-02-01 05:37:50|284.68|282.08|284.48|281.88|284.68|282.08|284.48|281.88|0
1643693880000|2022-02-01 05:38:00|284.38|281.78|284.59|281.99|284.59|281.99|284.38|281.78|0
1643693890000|2022-02-01 05:38:10|284.68|282.08|284.68|282.08|284.68|282.08|284.59|281.99|0
1643693910000|2022-02-01 05:38:30|284.89|282.29|284.79|282.19|284.89|282.29|284.68|282.08|0
1643693920000|2022-02-01 05:38:40|284.89|282.29|284.79|282.19|284.89|282.29|284.79|282.19|0
1643693930000|2022-02-01 05:38:50|284.38|281.78|284.48|281.88|284.48|281.88|284.38|281.78|0
1643693940000|2022-02-01 05:39:00|284.27|281.67|284.07|281.47|284.27|281.67|284.07|281.47|0
1643693950000|2022-02-01 05:39:10|284.27|281.67|284.27|281.67|284.27|281.67|284.27|281.67|0
1643693960000|2022-02-01 05:39:20|284.48|281.88|284.27|281.67|284.48|281.88|284.27|281.67|0
1643693970000|2022-02-01 05:39:30|284.38|281.78|284.38|281.78|284.48|281.88|284.38|281.78|0
1643693980000|2022-02-01 05:39:40|284.48|281.88|284.48|281.88|284.48|281.88|284.38|281.78|0
1643693990000|2022-02-01 05:39:50|284.27|281.67|284.27|281.67|284.27|281.67|284.27|281.67|0
1643694000000|2022-02-01 05:40:00|284.48|281.88|284.48|281.88|284.48|281.88|284.27|281.67|0
1643694020000|2022-02-01 05:40:20|284.38|281.78|284.27|281.67|284.38|281.78|284.27|281.67|0
1643694040000|2022-02-01 05:40:40|284.48|281.88|284.48|281.88|284.48|281.88|284.38|281.78|0
1643694060000|2022-02-01 05:41:00|284.68|282.08|284.99|282.39|285.09|282.49|284.68|282.08|0
1643694070000|2022-02-01 05:41:10|285.09|282.49|284.48|281.88|285.09|282.49|284.48|281.88|0
1643694080000|2022-02-01 05:41:20|284.27|281.67|284.27|281.67|284.27|281.67|284.27|281.67|0
1643694100000|2022-02-01 05:41:40|284.48|281.88|284.58|281.98|284.58|281.98|284.38|281.78|0
1643694110000|2022-02-01 05:41:50|284.48|281.88|284.48|281.88|284.48|281.88|284.48|281.88|0
1643694140000|2022-02-01 05:42:20|284.68|282.08|284.68|282.08|284.68|282.08|284.68|282.08|0
1643694150000|2022-02-01 05:42:30|284.79|282.19|284.89|282.29|284.89|282.29|284.79|282.19|0
1643694160000|2022-02-01 05:42:40|284.58|281.98|284.48|281.88|284.58|281.98|284.48|281.88|0
1643694170000|2022-02-01 05:42:50|284.58|281.98|284.79|282.19|284.79|282.19|284.58|281.98|0
1643694190000|2022-02-01 05:43:10|284.68|282.08|284.79|282.19|284.79|282.19|284.68|282.08|0
1643694200000|2022-02-01 05:43:20|284.68|282.08|284.79|282.19|284.79|282.19|284.68|282.08|0
1643694210000|2022-02-01 05:43:30|284.89|282.29|284.89|282.29|284.89|282.29|284.89|282.29|0
1643694230000|2022-02-01 05:43:50|284.68|282.08|284.68|282.08|284.68|282.08|284.68|282.08|0
1643694240000|2022-02-01 05:44:00|284.89|282.29|284.89|282.29|284.89|282.29|284.89|282.29|0
1643694250000|2022-02-01 05:44:10|284.68|282.08|284.68|282.08|284.68|282.08|284.68|282.08|0
1643694260000|2022-02-01 05:44:20|284.79|282.19|284.79|282.19|284.79|282.19|284.79|282.19|0
1643694270000|2022-02-01 05:44:30|284.68|282.08|284.68|282.08|284.68|282.08|284.68|282.08|0
1643694330000|2022-02-01 05:45:30|284.88|282.28|284.88|282.28|284.88|282.28|284.88|282.28|0
1643694340000|2022-02-01 05:45:40|284.79|282.19|284.88|282.28|284.88|282.28|284.79|282.19|0
1643694350000|2022-02-01 05:45:50|284.79|282.19|284.68|282.08|284.79|282.19|284.68|282.08|0
1643694360000|2022-02-01 05:46:00|284.79|282.19|284.68|282.08|284.79|282.19|284.68|282.08|0
1643694390000|2022-02-01 05:46:30|284.27|281.67|284.27|281.67|284.27|281.67|284.17|281.57|0
1643694400000|2022-02-01 05:46:40|284.17|281.57|284.27|281.67|284.27|281.67|284.17|281.57|0
1643694410000|2022-02-01 05:46:50|284.17|281.57|284.27|281.67|284.27|281.67|284.07|281.47|0
1643694420000|2022-02-01 05:47:00|284.17|281.57|284.07|281.47|284.27|281.67|284.07|281.47|0
1643694430000|2022-02-01 05:47:10|284.17|281.57|284.27|281.67|284.27|281.67|284.17|281.57|0
1643694450000|2022-02-01 05:47:30|284.06|281.46|284.06|281.46|284.06|281.46|284.06|281.46|0
1643694460000|2022-02-01 05:47:40|284.17|281.57|284.06|281.46|284.17|281.57|284.06|281.46|0
1643694470000|2022-02-01 05:47:50|284.27|281.67|284.27|281.67|284.27|281.67|284.27|281.67|0
1643694480000|2022-02-01 05:48:00|284.17|281.57|284.27|281.67|284.27|281.67|284.17|281.57|0
1643694490000|2022-02-01 05:48:10|284.47|281.87|284.47|281.87|284.47|281.87|284.47|281.87|0
1643694500000|2022-02-01 05:48:20|284.27|281.67|284.38|281.78|284.38|281.78|284.27|281.67|0
1643694510000|2022-02-01 05:48:30|284.47|281.87|284.47|281.87|284.47|281.87|284.47|281.87|0
1643694520000|2022-02-01 05:48:40|284.27|281.67|284.27|281.67|284.27|281.67|284.27|281.67|0
1643694530000|2022-02-01 05:48:50|284.06|281.46|284.06|281.46|284.06|281.46|284.06|281.46|0
1643694560000|2022-02-01 05:49:20|284.27|281.67|284.27|281.67|284.27|281.67|284.27|281.67|0
1643694570000|2022-02-01 05:49:30|284.37|281.77|284.78|282.18|284.78|282.18|284.37|281.77|0
1643694580000|2022-02-01 05:49:40|284.68|282.08|284.88|282.28|284.88|282.28|284.68|282.08|0
1643694590000|2022-02-01 05:49:50|284.78|282.18|284.78|282.18|284.78|282.18|284.78|282.18|0
1643694600000|2022-02-01 05:50:00|284.68|282.08|284.47|281.87|284.68|282.08|284.37|281.77|0
1643694620000|2022-02-01 05:50:20|284.58|281.98|284.47|281.87|284.58|281.98|284.47|281.87|0
1643694630000|2022-02-01 05:50:30|284.37|281.77|284.27|281.67|284.37|281.77|284.27|281.67|0
1643694640000|2022-02-01 05:50:40|284.47|281.87|284.37|281.77|284.47|281.87|284.37|281.77|0
1643694650000|2022-02-01 05:50:50|284.27|281.67|284.27|281.67|284.37|281.77|284.27|281.67|0
1643694660000|2022-02-01 05:51:00|284.17|281.57|284.06|281.46|284.17|281.57|284.06|281.46|0
1643694680000|2022-02-01 05:51:20|284.27|281.67|284.06|281.46|284.27|281.67|284.06|281.46|0
1643694720000|2022-02-01 05:52:00|283.96|281.36|283.96|281.36|283.96|281.36|283.96|281.36|0
1643694730000|2022-02-01 05:52:10|284.06|281.46|283.96|281.36|284.06|281.46|283.96|281.36|0
1643694740000|2022-02-01 05:52:20|283.86|281.26|283.86|281.26|283.86|281.26|283.86|281.26|0
1643694770000|2022-02-01 05:52:50|283.96|281.36|283.96|281.36|283.96|281.36|283.96|281.36|0
1643694800000|2022-02-01 05:53:20|283.86|281.26|283.96|281.36|284.06|281.46|283.86|281.26|0
1643694810000|2022-02-01 05:53:30|284.06|281.46|284.06|281.46|284.06|281.46|284.06|281.46|0
1643694850000|2022-02-01 05:54:10|283.86|281.26|283.65|281.05|283.86|281.26|283.65|281.05|0
1643694870000|2022-02-01 05:54:30|283.55|280.95|283.45|280.85|283.55|280.95|283.45|280.85|0
1643694880000|2022-02-01 05:54:40|283.24|280.64|283.24|280.64|283.24|280.64|283.24|280.64|0
1643694890000|2022-02-01 05:54:50|283.45|280.85|283.65|281.05|283.65|281.05|283.45|280.85|0
1643694900000|2022-02-01 05:55:00|283.86|281.26|283.76|281.16|283.86|281.26|283.76|281.16|0
1643694910000|2022-02-01 05:55:10|283.86|281.26|283.86|281.26|283.86|281.26|283.65|281.05|0
1643694920000|2022-02-01 05:55:20|283.76|281.16|283.45|280.85|283.76|281.16|283.45|280.85|0
1643694930000|2022-02-01 05:55:30|283.24|280.64|283.45|280.85|283.45|280.85|283.24|280.64|0
1643694960000|2022-02-01 05:56:00|283.24|280.64|283.24|280.64|283.24|280.64|283.24|280.64|0
1643694980000|2022-02-01 05:56:20|283.35|280.75|283.24|280.64|283.35|280.75|283.24|280.64|0
1643694990000|2022-02-01 05:56:30|283.45|280.85|283.45|280.85|283.45|280.85|283.45|280.85|0
1643695000000|2022-02-01 05:56:40|283.35|280.75|283.45|280.85|283.45|280.85|283.24|280.64|0
1643695010000|2022-02-01 05:56:50|283.24|280.64|283.24|280.64|283.24|280.64|283.04|280.44|0
1643695020000|2022-02-01 05:57:00|283.14|280.54|283.24|280.64|283.24|280.64|283.04|280.44|0
1643695070000|2022-02-01 05:57:50|283.04|280.44|283.04|280.44|283.04|280.44|283.04|280.44|0
1643695080000|2022-02-01 05:58:00|283.24|280.64|283.24|280.64|283.24|280.64|283.24|280.64|0
1643695090000|2022-02-01 05:58:10|283.04|280.44|283.04|280.44|283.04|280.44|283.04|280.44|0
1643695100000|2022-02-01 05:58:20|283.14|280.54|283.04|280.44|283.24|280.64|283.04|280.44|0
1643695120000|2022-02-01 05:58:40|282.83|280.23|282.63|280.03|282.83|280.23|282.42|279.82|0
1643695140000|2022-02-01 05:59:00|282.02|279.42|282.02|279.42|282.02|279.42|282.02|279.42|0
1643695150000|2022-02-01 05:59:10|282.12|279.52|282.02|279.42|282.12|279.52|282.02|279.42|0
1643695160000|2022-02-01 05:59:20|282.12|279.52|282.63|280.03|282.63|280.03|282.12|279.52|0
1643695170000|2022-02-01 05:59:30|282.73|280.13|282.83|280.23|282.83|280.23|282.73|280.13|0
1643695180000|2022-02-01 05:59:40|282.73|280.13|283.04|280.44|283.04|280.44|282.73|280.13|0
1643695190000|2022-02-01 05:59:50|282.83|280.23|282.63|280.03|282.83|280.23|282.63|280.03|0
1643695200000|2022-02-01 06:00:00|283.44|280.84|283.24|280.64|283.44|280.84|283.24|280.64|0
1643695210000|2022-02-01 06:00:10|282.83|280.23|282.42|279.82|282.83|280.23|282.42|279.82|0
1643695220000|2022-02-01 06:00:20|282.33|279.73|282.33|279.73|282.33|279.73|282.22|279.62|0
1643695230000|2022-02-01 06:00:30|282.42|279.82|282.22|279.62|282.42|279.82|282.22|279.62|0
1643695240000|2022-02-01 06:00:40|282.42|279.82|282.42|279.82|282.42|279.82|282.22|279.62|0
1643695250000|2022-02-01 06:00:50|282.33|279.73|282.22|279.62|282.33|279.73|282.22|279.62|0
1643695270000|2022-02-01 06:01:10|281.71|279.11|281.61|279.01|281.81|279.21|281.61|279.01|0
1643695280000|2022-02-01 06:01:20|281.51|278.91|281.51|278.91|281.61|279.01|281.51|278.91|0
1643695290000|2022-02-01 06:01:30|281.61|279.01|281|278.4|281.61|279.01|281|278.4|0
1643695300000|2022-02-01 06:01:40|280.39|277.79|280.9|278.3|281|278.4|280.39|277.79|0
1643695310000|2022-02-01 06:01:50|281.2|278.6|280.59|277.99|281.31|278.71|280.59|277.99|0
1643695320000|2022-02-01 06:02:00|281|278.4|281.2|278.6|281.2|278.6|281|278.4|0
1643695340000|2022-02-01 06:02:20|281.31|278.71|281.31|278.71|281.31|278.71|281.31|278.71|0
1643695350000|2022-02-01 06:02:30|281.4|278.8|281.61|279.01|281.61|279.01|281.4|278.8|0
1643695360000|2022-02-01 06:02:40|281.81|279.21|281.92|279.32|281.92|279.32|281.81|279.21|0
1643695370000|2022-02-01 06:02:50|282.01|279.41|281.81|279.21|282.01|279.41|281.81|279.21|0
1643695380000|2022-02-01 06:03:00|281.61|279.01|281.71|279.11|281.71|279.11|281.61|279.01|0
1643695390000|2022-02-01 06:03:10|282.01|279.41|282.01|279.41|282.01|279.41|282.01|279.41|0
1643695410000|2022-02-01 06:03:30|281.92|279.32|281.81|279.21|281.92|279.32|281.81|279.21|0
1643695420000|2022-02-01 06:03:40|282.01|279.41|281.92|279.32|282.01|279.41|281.92|279.32|0
1643695430000|2022-02-01 06:03:50|282.01|279.41|282.12|279.52|282.12|279.52|282.01|279.41|0
1643695440000|2022-02-01 06:04:00|282.01|279.41|282.01|279.41|282.01|279.41|281.92|279.32|0
1643695450000|2022-02-01 06:04:10|281.81|279.21|282.01|279.41|282.01|279.41|281.81|279.21|0
1643695460000|2022-02-01 06:04:20|282.22|279.62|282.22|279.62|282.22|279.62|282.22|279.62|0
1643695470000|2022-02-01 06:04:30|282.01|279.41|282.01|279.41|282.01|279.41|282.01|279.41|0
1643695480000|2022-02-01 06:04:40|281.81|279.21|281.81|279.21|281.81|279.21|281.81|279.21|0
1643695490000|2022-02-01 06:04:50|282.01|279.41|282.12|279.52|282.12|279.52|282.01|279.41|0
1643695500000|2022-02-01 06:05:00|282.01|279.41|282.22|279.62|282.22|279.62|282.01|279.41|0
1643695520000|2022-02-01 06:05:20|282.12|279.52|282.01|279.41|282.12|279.52|282.01|279.41|0
1643695540000|2022-02-01 06:05:40|282.22|279.62|282.22|279.62|282.22|279.62|282.22|279.62|0
1643695550000|2022-02-01 06:05:50|282.32|279.72|282.32|279.72|282.32|279.72|282.32|279.72|0
1643695560000|2022-02-01 06:06:00|282.22|279.62|282.22|279.62|282.22|279.62|282.22|279.62|0
1643695570000|2022-02-01 06:06:10|282.32|279.72|282.01|279.41|282.32|279.72|282.01|279.41|0
1643695580000|2022-02-01 06:06:20|281.91|279.31|282.01|279.41|282.01|279.41|281.91|279.31|0
1643695630000|2022-02-01 06:07:10|281.91|279.31|282.22|279.62|282.22|279.62|281.91|279.31|0
1643695640000|2022-02-01 06:07:20|282.12|279.52|282.22|279.62|282.22|279.62|282.12|279.52|0
1643695650000|2022-02-01 06:07:30|282.01|279.41|282.01|279.41|282.01|279.41|282.01|279.41|0
1643695660000|2022-02-01 06:07:40|281.81|279.21|281.81|279.21|281.81|279.21|281.81|279.21|0
1643695670000|2022-02-01 06:07:50|282.01|279.41|282.01|279.41|282.01|279.41|282.01|279.41|0
1643695680000|2022-02-01 06:08:00|281.91|279.31|281.81|279.21|281.91|279.31|281.81|279.21|0
1643695700000|2022-02-01 06:08:20|281.91|279.31|282.01|279.41|282.01|279.41|281.91|279.31|0
1643695720000|2022-02-01 06:08:40|281.81|279.21|281.81|279.21|281.81|279.21|281.81|279.21|0
1643695730000|2022-02-01 06:08:50|282.01|279.41|282.01|279.41|282.01|279.41|282.01|279.41|0
1643695750000|2022-02-01 06:09:10|282.21|279.61|282.42|279.82|282.42|279.82|282.21|279.61|0
1643695770000|2022-02-01 06:09:30|282.52|279.92|282.42|279.82|282.52|279.92|282.42|279.82|0
1643695780000|2022-02-01 06:09:40|282.52|279.92|282.42|279.82|282.52|279.92|282.42|279.82|0
1643695800000|2022-02-01 06:10:00|282.62|280.02|282.42|279.82|282.62|280.02|282.42|279.82|0
1643695810000|2022-02-01 06:10:10|282.62|280.02|282.62|280.02|282.62|280.02|282.62|280.02|0
1643695820000|2022-02-01 06:10:20|282.73|280.13|282.73|280.13|282.73|280.13|282.73|280.13|0
1643695830000|2022-02-01 06:10:30|282.83|280.23|282.83|280.23|282.83|280.23|282.83|280.23|0
1643695840000|2022-02-01 06:10:40|282.52|279.92|282.62|280.02|282.62|280.02|282.52|279.92|0
1643695850000|2022-02-01 06:10:50|282.73|280.13|282.73|280.13|282.73|280.13|282.73|280.13|0
1643695860000|2022-02-01 06:11:00|282.83|280.23|282.42|279.82|282.83|280.23|282.42|279.82|0
1643695890000|2022-02-01 06:11:30|282.62|280.02|282.62|280.02|282.62|280.02|282.62|280.02|0
1643695910000|2022-02-01 06:11:50|282.83|280.23|282.83|280.23|282.83|280.23|282.83|280.23|0
1643695920000|2022-02-01 06:12:00|283.03|280.43|282.93|280.33|283.03|280.43|282.93|280.33|0
1643695930000|2022-02-01 06:12:10|282.83|280.23|282.83|280.23|282.93|280.33|282.83|280.23|0
1643695940000|2022-02-01 06:12:20|283.03|280.43|283.03|280.43|283.03|280.43|283.03|280.43|0
1643695970000|2022-02-01 06:12:50|283.44|280.84|283.85|281.25|284.05|281.45|283.44|280.84|0
1643695980000|2022-02-01 06:13:00|284.05|281.45|283.85|281.25|284.05|281.45|283.75|281.15|0
1643695990000|2022-02-01 06:13:10|284.05|281.45|283.95|281.35|284.05|281.45|283.95|281.35|0
1643696000000|2022-02-01 06:13:20|284.46|281.86|284.46|281.86|284.46|281.86|284.36|281.76|0
1643696010000|2022-02-01 06:13:30|284.57|281.97|284.98|282.38|284.98|282.38|284.57|281.97|0
1643696020000|2022-02-01 06:13:40|284.77|282.17|284.77|282.17|284.87|282.27|284.77|282.17|0
1643696030000|2022-02-01 06:13:50|284.98|282.38|285.28|282.68|285.28|282.68|284.87|282.27|0
1643696040000|2022-02-01 06:14:00|285.39|282.79|285.18|282.58|285.39|282.79|285.18|282.58|0
1643696050000|2022-02-01 06:14:10|285.07|282.47|285.07|282.47|285.07|282.47|285.07|282.47|0
1643696060000|2022-02-01 06:14:20|285.18|282.58|285.07|282.47|285.18|282.58|284.98|282.38|0
1643696070000|2022-02-01 06:14:30|284.98|282.38|284.87|282.27|284.98|282.38|284.87|282.27|0
1643696080000|2022-02-01 06:14:40|284.66|282.06|284.66|282.06|284.66|282.06|284.66|282.06|0
1643696100000|2022-02-01 06:15:00|284.46|281.86|284.46|281.86|284.57|281.97|284.46|281.86|0
1643696110000|2022-02-01 06:15:10|284.57|281.97|284.66|282.06|284.66|282.06|284.25|281.65|0
1643696140000|2022-02-01 06:15:40|284.57|281.97|284.66|282.06|284.66|282.06|284.46|281.86|0
1643696160000|2022-02-01 06:16:00|284.87|282.27|285.07|282.47|285.07|282.47|284.87|282.27|0
1643696170000|2022-02-01 06:16:10|284.87|282.27|284.87|282.27|285.07|282.47|284.87|282.27|0
1643696180000|2022-02-01 06:16:20|284.97|282.37|284.87|282.27|284.97|282.37|284.87|282.27|0
1643696190000|2022-02-01 06:16:30|284.97|282.37|285.07|282.47|285.07|282.47|284.97|282.37|0
1643696210000|2022-02-01 06:16:50|284.97|282.37|285.48|282.88|285.48|282.88|284.97|282.37|0
1643696220000|2022-02-01 06:17:00|285.89|283.29|285.69|283.09|285.89|283.29|285.69|283.09|0
1643696230000|2022-02-01 06:17:10|285.79|283.19|286.1|283.5|286.1|283.5|285.69|283.09|0
1643696240000|2022-02-01 06:17:20|286.2|283.6|286.1|283.5|286.2|283.6|286.1|283.5|0
1643696250000|2022-02-01 06:17:30|285.69|283.09|285.69|283.09|285.69|283.09|285.69|283.09|0
1643696260000|2022-02-01 06:17:40|285.48|282.88|285.48|282.88|285.48|282.88|285.48|282.88|0
1643696270000|2022-02-01 06:17:50|285.38|282.78|285.07|282.47|285.38|282.78|285.07|282.47|0
1643696280000|2022-02-01 06:18:00|285.18|282.58|285.07|282.47|285.18|282.58|285.07|282.47|0
1643696330000|2022-02-01 06:18:50|285.18|282.58|285.38|282.78|285.38|282.78|285.18|282.58|0
1643696340000|2022-02-01 06:19:00|285.48|282.88|285.48|282.88|285.48|282.88|285.48|282.88|0
1643696350000|2022-02-01 06:19:10|285.38|282.78|285.38|282.78|285.38|282.78|285.38|282.78|0
1643696360000|2022-02-01 06:19:20|285.28|282.68|285.28|282.68|285.38|282.78|285.28|282.68|0
1643696370000|2022-02-01 06:19:30|285.07|282.47|285.07|282.47|285.07|282.47|285.07|282.47|0
1643696380000|2022-02-01 06:19:40|285.28|282.68|285.18|282.58|285.28|282.68|285.18|282.58|0
1643696390000|2022-02-01 06:19:50|285.28|282.68|285.28|282.68|285.28|282.68|285.28|282.68|0
1643696400000|2022-02-01 06:20:00|285.18|282.58|285.18|282.58|285.18|282.58|285.18|282.58|0
1643696410000|2022-02-01 06:20:10|285.28|282.68|285.28|282.68|285.28|282.68|285.28|282.68|0
1643696440000|2022-02-01 06:20:40|285.48|282.88|285.48|282.88|285.48|282.88|285.48|282.88|0
1643696450000|2022-02-01 06:20:50|285.28|282.68|285.38|282.78|285.38|282.78|285.28|282.68|0
1643696470000|2022-02-01 06:21:10|285.48|282.88|285.38|282.78|285.48|282.88|285.38|282.78|0
1643696500000|2022-02-01 06:21:40|285.27|282.67|285.27|282.67|285.27|282.67|285.27|282.67|0
1643696510000|2022-02-01 06:21:50|285.07|282.47|285.18|282.58|285.18|282.58|285.07|282.47|0
1643696520000|2022-02-01 06:22:00|285.07|282.47|285.07|282.47|285.07|282.47|285.07|282.47|0
1643696530000|2022-02-01 06:22:10|284.77|282.17|284.77|282.17|284.77|282.17|284.77|282.17|0
1643696540000|2022-02-01 06:22:20|284.86|282.26|284.86|282.26|284.97|282.37|284.77|282.17|0
1643696550000|2022-02-01 06:22:30|284.77|282.17|284.77|282.17|284.77|282.17|284.66|282.06|0
1643696560000|2022-02-01 06:22:40|284.86|282.26|284.86|282.26|284.86|282.26|284.86|282.26|0
1643696570000|2022-02-01 06:22:50|284.77|282.17|284.86|282.26|284.86|282.26|284.77|282.17|0
1643696580000|2022-02-01 06:23:00|284.66|282.06|284.66|282.06|284.66|282.06|284.66|282.06|0
1643696590000|2022-02-01 06:23:10|284.86|282.26|284.86|282.26|284.86|282.26|284.86|282.26|0
1643696610000|2022-02-01 06:23:30|285.27|282.67|285.48|282.88|285.48|282.88|285.27|282.67|0
1643696620000|2022-02-01 06:23:40|285.38|282.78|285.38|282.78|285.38|282.78|285.38|282.78|0
1643696630000|2022-02-01 06:23:50|285.48|282.88|285.89|283.29|285.89|283.29|285.48|282.88|0
1643696640000|2022-02-01 06:24:00|285.79|283.19|285.89|283.29|285.89|283.29|285.68|283.08|0
1643696650000|2022-02-01 06:24:10|286|283.4|285.79|283.19|286|283.4|285.79|283.19|0
1643696660000|2022-02-01 06:24:20|285.68|283.08|285.48|282.88|285.68|283.08|285.48|282.88|0
1643696670000|2022-02-01 06:24:30|285.79|283.19|285.79|283.19|285.79|283.19|285.79|283.19|0
1643696680000|2022-02-01 06:24:40|285.68|283.08|285.48|282.88|285.68|283.08|285.48|282.88|0
1643696700000|2022-02-01 06:25:00|285.38|282.78|285.07|282.47|285.38|282.78|285.07|282.47|0
1643696710000|2022-02-01 06:25:10|284.86|282.26|284.97|282.37|284.97|282.37|284.86|282.26|0
1643696720000|2022-02-01 06:25:20|284.86|282.26|284.86|282.26|284.86|282.26|284.86|282.26|0
1643696730000|2022-02-01 06:25:30|285.07|282.47|284.97|282.37|285.07|282.47|284.86|282.26|0
1643696740000|2022-02-01 06:25:40|284.86|282.26|284.86|282.26|284.86|282.26|284.86|282.26|0
1643696760000|2022-02-01 06:26:00|284.66|282.06|284.45|281.85|284.66|282.06|284.45|281.85|0
1643696780000|2022-02-01 06:26:20|284.56|281.96|284.76|282.16|284.76|282.16|284.56|281.96|0
1643696790000|2022-02-01 06:26:30|284.86|282.26|284.66|282.06|284.86|282.26|284.66|282.06|0
1643696800000|2022-02-01 06:26:40|284.86|282.26|284.86|282.26|284.86|282.26|284.86|282.26|0
1643696810000|2022-02-01 06:26:50|284.97|282.37|284.86|282.26|284.97|282.37|284.86|282.26|0
1643696840000|2022-02-01 06:27:20|284.76|282.16|284.86|282.26|284.86|282.26|284.76|282.16|0
1643696850000|2022-02-01 06:27:30|285.07|282.47|285.07|282.47|285.07|282.47|285.07|282.47|0
1643696860000|2022-02-01 06:27:40|284.86|282.26|284.86|282.26|284.97|282.37|284.86|282.26|0
1643696870000|2022-02-01 06:27:50|284.97|282.37|284.86|282.26|284.97|282.37|284.86|282.26|0
1643696880000|2022-02-01 06:28:00|284.97|282.37|284.97|282.37|284.97|282.37|284.97|282.37|0
1643696890000|2022-02-01 06:28:10|284.86|282.26|284.97|282.37|284.97|282.37|284.86|282.26|0
1643696900000|2022-02-01 06:28:20|285.07|282.47|284.97|282.37|285.07|282.47|284.97|282.37|0
1643696920000|2022-02-01 06:28:40|285.07|282.47|285.07|282.47|285.07|282.47|285.07|282.47|0
1643696930000|2022-02-01 06:28:50|285.27|282.67|285.27|282.67|285.27|282.67|285.27|282.67|0
1643696940000|2022-02-01 06:29:00|285.48|282.88|285.48|282.88|285.48|282.88|285.48|282.88|0
1643696960000|2022-02-01 06:29:20|285.58|282.98|285.48|282.88|285.58|282.98|285.48|282.88|0
1643696970000|2022-02-01 06:29:30|285.68|283.08|285.48|282.88|285.68|283.08|285.48|282.88|0
1643696980000|2022-02-01 06:29:40|285.58|282.98|285.58|282.98|285.58|282.98|285.58|282.98|0
1643696990000|2022-02-01 06:29:50|285.68|283.08|285.68|283.08|285.68|283.08|285.68|283.08|0
1643697000000|2022-02-01 06:30:00|285.48|282.88|285.48|282.88|285.68|283.08|285.48|282.88|0
1643697010000|2022-02-01 06:30:10|285.27|282.67|285.17|282.57|285.27|282.67|285.07|282.47|0
1643697020000|2022-02-01 06:30:20|285.27|282.67|285.17|282.57|285.27|282.67|285.17|282.57|0
1643697030000|2022-02-01 06:30:30|285.27|282.67|285.38|282.78|285.38|282.78|285.27|282.67|0
1643697040000|2022-02-01 06:30:40|285.48|282.88|286.09|283.49|286.09|283.49|285.48|282.88|0
1643697050000|2022-02-01 06:30:50|285.89|283.29|285.99|283.39|285.99|283.39|285.89|283.29|0
1643697060000|2022-02-01 06:31:00|285.89|283.29|286.3|283.7|286.3|283.7|285.89|283.29|0
1643697070000|2022-02-01 06:31:10|286.2|283.6|286.3|283.7|286.3|283.7|286.09|283.49|0
1643697080000|2022-02-01 06:31:20|286.2|283.6|286.3|283.7|286.3|283.7|286.2|283.6|0
1643697090000|2022-02-01 06:31:30|286.09|283.49|286.09|283.49|286.09|283.49|286.09|283.49|0
1643697110000|2022-02-01 06:31:50|285.68|283.08|285.88|283.28|285.88|283.28|285.68|283.08|0
1643697130000|2022-02-01 06:32:10|285.68|283.08|285.79|283.19|285.79|283.19|285.68|283.08|0
1643697140000|2022-02-01 06:32:20|285.88|283.28|285.88|283.28|285.88|283.28|285.79|283.19|0
1643697150000|2022-02-01 06:32:30|285.79|283.19|285.88|283.28|285.88|283.28|285.79|283.19|0
1643697160000|2022-02-01 06:32:40|285.79|283.19|286.09|283.49|286.09|283.49|285.79|283.19|0
1643697170000|2022-02-01 06:32:50|286.29|283.69|286.29|283.69|286.29|283.69|286.29|283.69|0
1643697190000|2022-02-01 06:33:10|286.09|283.49|286.2|283.6|286.2|283.6|286.09|283.49|0
1643697200000|2022-02-01 06:33:20|286.29|283.69|286.09|283.49|286.5|283.9|286.09|283.49|0
1643697230000|2022-02-01 06:33:50|286.29|283.69|286.29|283.69|286.5|283.9|286.29|283.69|0
1643697240000|2022-02-01 06:34:00|286.5|283.9|286.29|283.69|286.5|283.9|286.29|283.69|0
1643697250000|2022-02-01 06:34:10|286.2|283.6|286.2|283.6|286.29|283.69|286.2|283.6|0
1643697260000|2022-02-01 06:34:20|286.29|283.69|286.2|283.6|286.29|283.69|286.2|283.6|0
1643697270000|2022-02-01 06:34:30|286.09|283.49|286.19|283.59|286.2|283.6|286.09|283.49|0
1643697280000|2022-02-01 06:34:40|286.29|283.69|286.29|283.69|286.29|283.69|286.19|283.59|0
1643697290000|2022-02-01 06:34:50|286.19|283.59|286.09|283.49|286.19|283.59|286.09|283.49|0
1643697300000|2022-02-01 06:35:00|285.88|283.28|285.88|283.28|285.88|283.28|285.88|283.28|0
1643697320000|2022-02-01 06:35:20|285.68|283.08|286.19|283.59|286.19|283.59|285.68|283.08|0
1643697330000|2022-02-01 06:35:30|286.09|283.49|286.19|283.59|286.19|283.59|286.09|283.49|0
1643697350000|2022-02-01 06:35:50|286.29|283.69|285.88|283.28|286.29|283.69|285.88|283.28|0
1643697370000|2022-02-01 06:36:10|285.68|283.08|285.68|283.08|285.78|283.18|285.68|283.08|0
1643697380000|2022-02-01 06:36:20|285.37|282.77|285.47|282.87|285.47|282.87|285.37|282.77|0
1643697390000|2022-02-01 06:36:30|285.37|282.77|285.37|282.77|285.37|282.77|285.37|282.77|0
1643697400000|2022-02-01 06:36:40|285.47|282.87|285.47|282.87|285.47|282.87|285.47|282.87|0
1643697410000|2022-02-01 06:36:50|285.37|282.77|285.37|282.77|285.37|282.77|285.37|282.77|0
1643697420000|2022-02-01 06:37:00|285.47|282.87|285.47|282.87|285.47|282.87|285.47|282.87|0
1643697430000|2022-02-01 06:37:10|285.17|282.57|284.96|282.36|285.17|282.57|284.96|282.36|0
1643697440000|2022-02-01 06:37:20|285.06|282.46|285.06|282.46|285.06|282.46|285.06|282.46|0
1643697450000|2022-02-01 06:37:30|285.17|282.57|285.27|282.67|285.27|282.67|285.17|282.57|0
1643697460000|2022-02-01 06:37:40|285.17|282.57|285.17|282.57|285.17|282.57|285.17|282.57|0
1643697480000|2022-02-01 06:38:00|285.27|282.67|285.17|282.57|285.27|282.67|285.17|282.57|0
1643697490000|2022-02-01 06:38:10|285.06|282.46|285.06|282.46|285.06|282.46|285.06|282.46|0
1643697500000|2022-02-01 06:38:20|285.17|282.57|285.06|282.46|285.17|282.57|285.06|282.46|0
1643697510000|2022-02-01 06:38:30|284.96|282.36|284.96|282.36|284.96|282.36|284.96|282.36|0
1643697520000|2022-02-01 06:38:40|284.86|282.26|284.86|282.26|284.86|282.26|284.86|282.26|0
1643697530000|2022-02-01 06:38:50|284.96|282.36|284.96|282.36|284.96|282.36|284.96|282.36|0
1643697540000|2022-02-01 06:39:00|284.86|282.26|284.86|282.26|284.86|282.26|284.86|282.26|0
1643697550000|2022-02-01 06:39:10|284.76|282.16|284.24|281.64|284.76|282.16|284.24|281.64|0
1643697560000|2022-02-01 06:39:20|284.55|281.95|284.24|281.64|284.55|281.95|284.24|281.64|0
1643697570000|2022-02-01 06:39:30|284.35|281.75|284.24|281.64|284.35|281.75|284.24|281.64|0
1643697580000|2022-02-01 06:39:40|284.35|281.75|284.35|281.75|284.35|281.75|284.24|281.64|0
1643697590000|2022-02-01 06:39:50|284.24|281.64|284.24|281.64|284.24|281.64|284.24|281.64|0
1643697600000|2022-02-01 06:40:00|284.14|281.54|284.04|281.44|284.14|281.54|284.04|281.44|0
1643697610000|2022-02-01 06:40:10|284.45|281.85|284.45|281.85|284.45|281.85|284.45|281.85|0
1643697630000|2022-02-01 06:40:30|284.55|281.95|284.65|282.05|284.65|282.05|284.55|281.95|0
1643697660000|2022-02-01 06:41:00|284.85|282.25|284.85|282.25|284.85|282.25|284.85|282.25|0
1643697680000|2022-02-01 06:41:20|284.76|282.16|284.76|282.16|284.76|282.16|284.76|282.16|0
1643697690000|2022-02-01 06:41:30|284.65|282.05|284.65|282.05|284.65|282.05|284.45|281.85|0
1643697700000|2022-02-01 06:41:40|284.35|281.75|284.24|281.64|284.35|281.75|284.24|281.64|0
1643697730000|2022-02-01 06:42:10|284.35|281.75|284.24|281.64|284.35|281.75|284.24|281.64|0
1643697740000|2022-02-01 06:42:20|284.35|281.75|284.44|281.84|284.44|281.84|284.35|281.75|0
1643697750000|2022-02-01 06:42:30|284.35|281.75|284.35|281.75|284.35|281.75|284.35|281.75|0
1643697760000|2022-02-01 06:42:40|284.44|281.84|284.55|281.95|284.55|281.95|284.44|281.84|0
1643697770000|2022-02-01 06:42:50|284.65|282.05|284.55|281.95|284.65|282.05|284.44|281.84|0
1643697790000|2022-02-01 06:43:10|284.65|282.05|284.65|282.05|284.65|282.05|284.65|282.05|0
1643697810000|2022-02-01 06:43:30|284.85|282.25|284.85|282.25|284.85|282.25|284.85|282.25|0
1643697820000|2022-02-01 06:43:40|284.76|282.16|284.85|282.25|284.85|282.25|284.76|282.16|0
1643697830000|2022-02-01 06:43:50|284.75|282.15|284.65|282.05|284.75|282.15|284.65|282.05|0
1643697840000|2022-02-01 06:44:00|284.85|282.25|284.85|282.25|284.85|282.25|284.85|282.25|0
1643697850000|2022-02-01 06:44:10|284.65|282.05|284.65|282.05|284.65|282.05|284.65|282.05|0
1643697860000|2022-02-01 06:44:20|284.85|282.25|284.75|282.15|284.85|282.25|284.65|282.05|0
1643697870000|2022-02-01 06:44:30|284.65|282.05|284.65|282.05|284.65|282.05|284.65|282.05|0
1643697890000|2022-02-01 06:44:50|284.24|281.64|284.24|281.64|284.44|281.84|284.24|281.64|0
1643697900000|2022-02-01 06:45:00|284.34|281.74|284.34|281.74|284.34|281.74|284.34|281.74|0
1643697910000|2022-02-01 06:45:10|284.24|281.64|284.34|281.74|284.34|281.74|284.24|281.64|0
1643697920000|2022-02-01 06:45:20|284.24|281.64|284.24|281.64|284.24|281.64|284.24|281.64|0
1643697930000|2022-02-01 06:45:30|284.03|281.43|284.03|281.43|284.03|281.43|284.03|281.43|0
1643697940000|2022-02-01 06:45:40|284.24|281.64|284.24|281.64|284.24|281.64|284.24|281.64|0
1643697950000|2022-02-01 06:45:50|284.34|281.74|284.34|281.74|284.34|281.74|284.34|281.74|0
1643697960000|2022-02-01 06:46:00|284.44|281.84|284.24|281.64|284.44|281.84|284.24|281.64|0
1643697970000|2022-02-01 06:46:10|284.03|281.43|284.03|281.43|284.03|281.43|284.03|281.43|0
1643697980000|2022-02-01 06:46:20|284.14|281.54|284.03|281.43|284.14|281.54|284.03|281.43|0
1643697990000|2022-02-01 06:46:30|283.93|281.33|284.03|281.43|284.03|281.43|283.93|281.33|0
1643698000000|2022-02-01 06:46:40|283.93|281.33|284.14|281.54|284.14|281.54|283.93|281.33|0
1643698010000|2022-02-01 06:46:50|284.24|281.64|284.24|281.64|284.24|281.64|284.24|281.64|0
1643698030000|2022-02-01 06:47:10|284.44|281.84|284.65|282.05|284.65|282.05|284.44|281.84|0
1643698040000|2022-02-01 06:47:20|284.44|281.84|284.65|282.05|284.65|282.05|284.44|281.84|0
1643698070000|2022-02-01 06:47:50|284.75|282.15|284.75|282.15|284.75|282.15|284.75|282.15|0
1643698080000|2022-02-01 06:48:00|284.85|282.25|284.65|282.05|284.85|282.25|284.55|281.95|0
1643698090000|2022-02-01 06:48:10|284.44|281.84|284.44|281.84|284.44|281.84|284.44|281.84|0
1643698100000|2022-02-01 06:48:20|284.55|281.95|284.55|281.95|284.55|281.95|284.55|281.95|0
1643698120000|2022-02-01 06:48:40|284.44|281.84|284.24|281.64|284.55|281.95|284.24|281.64|0
1643698130000|2022-02-01 06:48:50|284.44|281.84|284.44|281.84|284.65|282.05|284.44|281.84|0
1643698150000|2022-02-01 06:49:10|284.65|282.05|284.44|281.84|284.65|282.05|284.44|281.84|0
1643698160000|2022-02-01 06:49:20|284.34|281.74|284.44|281.84|284.44|281.84|284.34|281.74|0
1643698180000|2022-02-01 06:49:40|284.55|281.95|284.65|282.05|284.65|282.05|284.55|281.95|0
1643698220000|2022-02-01 06:50:20|284.64|282.04|284.64|282.04|284.64|282.04|284.64|282.04|0
1643698240000|2022-02-01 06:50:40|284.55|281.95|284.55|281.95|284.55|281.95|284.55|281.95|0
1643698250000|2022-02-01 06:50:50|284.64|282.04|284.64|282.04|284.64|282.04|284.64|282.04|0
1643698290000|2022-02-01 06:51:30|284.85|282.25|284.85|282.25|284.85|282.25|284.85|282.25|0
1643698320000|2022-02-01 06:52:00|284.64|282.04|284.75|282.15|284.85|282.25|284.64|282.04|0
1643698360000|2022-02-01 06:52:40|284.64|282.04|284.64|282.04|284.64|282.04|284.55|281.95|0
1643698370000|2022-02-01 06:52:50|284.55|281.95|284.64|282.04|284.64|282.04|284.55|281.95|0
1643698380000|2022-02-01 06:53:00|284.55|281.95|284.44|281.84|284.55|281.95|284.44|281.84|0
1643698410000|2022-02-01 06:53:30|283.82|281.22|283.82|281.22|283.82|281.22|283.82|281.22|0
1643698430000|2022-02-01 06:53:50|283.73|281.13|283.82|281.22|283.82|281.22|283.73|281.13|0
1643698440000|2022-02-01 06:54:00|283.62|281.02|283.21|280.61|283.62|281.02|283.21|280.61|0
1643698460000|2022-02-01 06:54:20|283.42|280.82|283.21|280.61|283.42|280.82|283.21|280.61|0
1643698470000|2022-02-01 06:54:30|283.62|281.02|283.21|280.61|283.62|281.02|283.21|280.61|0
1643698480000|2022-02-01 06:54:40|283.42|280.82|283.42|280.82|283.42|280.82|283.42|280.82|0
1643698490000|2022-02-01 06:54:50|283.21|280.61|283.32|280.72|283.32|280.72|283.21|280.61|0
1643698500000|2022-02-01 06:55:00|283.21|280.61|283.21|280.61|283.42|280.82|283.21|280.61|0
1643698510000|2022-02-01 06:55:10|283.32|280.72|283.21|280.61|283.32|280.72|283.21|280.61|0
1643698520000|2022-02-01 06:55:20|283.01|280.41|283.01|280.41|283.21|280.61|283.01|280.41|0
1643698530000|2022-02-01 06:55:30|282.8|280.2|283.01|280.41|283.01|280.41|282.8|280.2|0
1643698540000|2022-02-01 06:55:40|282.8|280.2|282.91|280.31|282.91|280.31|282.8|280.2|0
1643698550000|2022-02-01 06:55:50|282.8|280.2|282.8|280.2|282.8|280.2|282.8|280.2|0
1643698560000|2022-02-01 06:56:00|282.91|280.31|283.01|280.41|283.01|280.41|282.91|280.31|0
1643698570000|2022-02-01 06:56:10|283.21|280.61|283.21|280.61|283.21|280.61|283.21|280.61|0
1643698580000|2022-02-01 06:56:20|283.52|280.92|283.73|281.13|283.73|281.13|283.52|280.92|0
1643698590000|2022-02-01 06:56:30|283.82|281.22|283.52|280.92|283.82|281.22|283.52|280.92|0
1643698600000|2022-02-01 06:56:40|283.41|280.81|283.41|280.81|283.41|280.81|283.41|280.81|0
1643698610000|2022-02-01 06:56:50|283.52|280.92|283.72|281.12|283.72|281.12|283.52|280.92|0
1643698620000|2022-02-01 06:57:00|283.82|281.22|283.52|280.92|283.82|281.22|283.52|280.92|0
1643698630000|2022-02-01 06:57:10|283.62|281.02|283.72|281.12|283.72|281.12|283.62|281.02|0
1643698640000|2022-02-01 06:57:20|283.62|281.02|283.72|281.12|283.72|281.12|283.62|281.02|0
1643698650000|2022-02-01 06:57:30|283.62|281.02|284.03|281.43|284.03|281.43|283.62|281.02|0
1643698660000|2022-02-01 06:57:40|284.13|281.53|284.03|281.43|284.23|281.63|284.03|281.43|0
1643698670000|2022-02-01 06:57:50|284.13|281.53|284.03|281.43|284.13|281.53|284.03|281.43|0
1643698690000|2022-02-01 06:58:10|283.93|281.33|283.82|281.22|283.93|281.33|283.82|281.22|0
1643698700000|2022-02-01 06:58:20|283.62|281.02|283.62|281.02|283.62|281.02|283.62|281.02|0
1643698710000|2022-02-01 06:58:30|283.41|280.81|283.62|281.02|283.62|281.02|283.41|280.81|0
1643698720000|2022-02-01 06:58:40|283.41|280.81|282.8|280.2|283.41|280.81|282.8|280.2|0
1643698730000|2022-02-01 06:58:50|283.21|280.61|282.91|280.31|283.31|280.71|282.8|280.2|0
1643698740000|2022-02-01 06:59:00|283.21|280.61|283.41|280.81|283.41|280.81|283.21|280.61|0
1643698750000|2022-02-01 06:59:10|283.21|280.61|283.21|280.61|283.21|280.61|283.21|280.61|0
1643698770000|2022-02-01 06:59:30|283.31|280.71|283|280.4|283.41|280.81|283|280.4|0
1643698780000|2022-02-01 06:59:40|283.11|280.51|283.11|280.51|283.21|280.61|283|280.4|0
1643698790000|2022-02-01 06:59:50|283|280.4|283|280.4|283|280.4|283|280.4|0
1643698800000|2022-02-01 07:00:00|282.6|280|283.62|281.02|283.82|281.22|282.6|280|0
1643698810000|2022-02-01 07:00:10|283.52|280.92|283.21|280.61|283.52|280.92|283.21|280.61|0
1643698820000|2022-02-01 07:00:20|283.41|280.81|283.52|280.92|283.52|280.92|283.41|280.81|0
1643698830000|2022-02-01 07:00:30|283.62|281.02|284.03|281.43|284.03|281.43|283.62|281.02|0
1643698840000|2022-02-01 07:00:40|283.62|281.02|283.52|280.92|283.62|281.02|283.52|280.92|0
1643698850000|2022-02-01 07:00:50|283.72|281.12|283.31|280.71|283.72|281.12|283.31|280.71|0
1643698860000|2022-02-01 07:01:00|282.59|279.99|282.39|279.79|282.59|279.99|282.19|279.59|0
1643698870000|2022-02-01 07:01:10|282.29|279.69|281.57|278.97|282.29|279.69|281.57|278.97|0
1643698880000|2022-02-01 07:01:20|281.27|278.67|280.56|277.96|281.27|278.67|280.56|277.96|0
1643698890000|2022-02-01 07:01:30|280.15|277.55|279.95|277.35|280.25|277.65|279.95|277.35|0
1643698900000|2022-02-01 07:01:40|280.05|277.45|280.35|277.75|280.35|277.75|280.05|277.45|0
1643698910000|2022-02-01 07:01:50|280.56|277.96|280.76|278.16|280.76|278.16|280.56|277.96|0
1643698920000|2022-02-01 07:02:00|280.66|278.06|280.76|278.16|280.76|278.16|280.56|277.96|0
1643698930000|2022-02-01 07:02:10|280.87|278.27|280.87|278.27|281.07|278.47|280.87|278.27|0
1643698940000|2022-02-01 07:02:20|280.76|278.16|280.76|278.16|280.87|278.27|280.76|278.16|0
1643698950000|2022-02-01 07:02:30|280.66|278.06|280.56|277.96|280.76|278.16|280.56|277.96|0
1643698960000|2022-02-01 07:02:40|280.86|278.26|280.76|278.16|280.96|278.36|280.76|278.16|0
1643698970000|2022-02-01 07:02:50|280.66|278.06|280.56|277.96|280.76|278.16|280.56|277.96|0
1643698980000|2022-02-01 07:03:00|280.25|277.65|280.35|277.75|280.35|277.75|280.25|277.65|0
1643698990000|2022-02-01 07:03:10|280.46|277.86|280.76|278.16|280.76|278.16|280.46|277.86|0
1643699000000|2022-02-01 07:03:20|280.86|278.26|280.96|278.36|280.96|278.36|280.86|278.26|0
1643699010000|2022-02-01 07:03:30|281.17|278.57|281.17|278.57|281.27|278.67|281.17|278.57|0
1643699020000|2022-02-01 07:03:40|281.07|278.47|281.07|278.47|281.07|278.47|280.96|278.36|0
1643699030000|2022-02-01 07:03:50|281.17|278.57|281.17|278.57|281.27|278.67|280.96|278.36|0
1643699040000|2022-02-01 07:04:00|281.07|278.47|281.07|278.47|281.07|278.47|281.07|278.47|0
1643699050000|2022-02-01 07:04:10|281.17|278.57|280.86|278.26|281.17|278.57|280.76|278.16|0
1643699060000|2022-02-01 07:04:20|280.96|278.36|281.17|278.57|281.17|278.57|280.96|278.36|0
1643699070000|2022-02-01 07:04:30|281.07|278.47|281.07|278.47|281.07|278.47|281.07|278.47|0
1643699080000|2022-02-01 07:04:40|280.96|278.36|281.37|278.77|281.37|278.77|280.96|278.36|0
1643699090000|2022-02-01 07:04:50|281.27|278.67|281.57|278.97|281.68|279.08|281.27|278.67|0
1643699100000|2022-02-01 07:05:00|281.78|279.18|281.57|278.97|281.78|279.18|281.37|278.77|0
1643699110000|2022-02-01 07:05:10|281.37|278.77|281.47|278.87|281.57|278.97|281.37|278.77|0
1643699120000|2022-02-01 07:05:20|281.37|278.77|281.47|278.87|281.57|278.97|281.37|278.77|0
1643699130000|2022-02-01 07:05:30|281.37|278.77|281.37|278.77|281.37|278.77|281.37|278.77|0
1643699140000|2022-02-01 07:05:40|281.16|278.56|281.47|278.87|281.47|278.87|281.16|278.56|0
1643699160000|2022-02-01 07:06:00|281.27|278.67|281.27|278.67|281.47|278.87|281.27|278.67|0
1643699170000|2022-02-01 07:06:10|281.37|278.77|281.37|278.77|281.37|278.77|281.16|278.56|0
1643699180000|2022-02-01 07:06:20|281.27|278.67|280.96|278.36|281.27|278.67|280.86|278.26|0
1643699190000|2022-02-01 07:06:30|280.76|278.16|280.86|278.26|280.86|278.26|280.76|278.16|0
1643699200000|2022-02-01 07:06:40|280.96|278.36|280.86|278.26|280.96|278.36|280.86|278.26|0
1643699210000|2022-02-01 07:06:50|280.55|277.95|280.66|278.06|280.66|278.06|280.55|277.95|0
1643699220000|2022-02-01 07:07:00|280.46|277.86|280.35|277.75|280.46|277.86|280.35|277.75|0
1643699230000|2022-02-01 07:07:10|280.76|278.16|280.76|278.16|280.76|278.16|280.76|278.16|0
1643699240000|2022-02-01 07:07:20|280.66|278.06|280.76|278.16|280.76|278.16|280.66|278.06|0
1643699250000|2022-02-01 07:07:30|280.96|278.36|280.96|278.36|281.07|278.47|280.96|278.36|0
1643699270000|2022-02-01 07:07:50|280.86|278.26|280.35|277.75|280.86|278.26|280.35|277.75|0
1643699280000|2022-02-01 07:08:00|280.25|277.65|280.25|277.65|280.25|277.65|280.25|277.65|0
1643699290000|2022-02-01 07:08:10|280.35|277.75|280.35|277.75|280.35|277.75|280.35|277.75|0
1643699300000|2022-02-01 07:08:20|280.25|277.65|280.45|277.85|280.45|277.85|280.25|277.65|0
1643699310000|2022-02-01 07:08:30|280.35|277.75|280.25|277.65|280.35|277.75|280.25|277.65|0
1643699320000|2022-02-01 07:08:40|280.35|277.75|280.25|277.65|280.35|277.75|280.15|277.55|0
1643699330000|2022-02-01 07:08:50|280.15|277.55|280.15|277.55|280.15|277.55|280.15|277.55|0
1643699340000|2022-02-01 07:09:00|279.94|277.34|279.94|277.34|279.94|277.34|279.94|277.34|0
1643699350000|2022-02-01 07:09:10|279.74|277.14|280.05|277.45|280.05|277.45|279.74|277.14|0
1643699360000|2022-02-01 07:09:20|280.14|277.54|280.05|277.45|280.14|277.54|279.94|277.34|0
1643699370000|2022-02-01 07:09:30|280.14|277.54|279.84|277.24|280.14|277.54|279.84|277.24|0
1643699380000|2022-02-01 07:09:40|279.74|277.14|279.23|276.63|279.74|277.14|279.23|276.63|0
1643699390000|2022-02-01 07:09:50|279.13|276.53|279.23|276.63|279.33|276.73|279.13|276.53|0
1643699400000|2022-02-01 07:10:00|279.13|276.53|279.13|276.53|279.13|276.53|278.93|276.33|0
1643699410000|2022-02-01 07:10:10|279.03|276.43|278.93|276.33|279.03|276.43|278.93|276.33|0
1643699430000|2022-02-01 07:10:30|278.92|276.32|278.72|276.12|278.92|276.32|278.72|276.12|0
1643699440000|2022-02-01 07:10:40|278.52|275.92|278.52|275.92|278.52|275.92|278.52|275.92|0
1643699450000|2022-02-01 07:10:50|278.32|275.72|278.72|276.12|278.72|276.12|278.32|275.72|0
1643699460000|2022-02-01 07:11:00|278.52|275.92|278.32|275.72|278.62|276.02|278.32|275.72|0
1643699470000|2022-02-01 07:11:10|277.71|275.11|277.81|275.21|277.81|275.21|277.71|275.11|0
1643699480000|2022-02-01 07:11:20|277.71|275.11|277.5|274.9|277.71|275.11|277.5|274.9|0
1643699490000|2022-02-01 07:11:30|277.91|275.31|277.5|274.9|277.91|275.31|277.5|274.9|0
1643699500000|2022-02-01 07:11:40|277.3|274.7|276.49|273.89|277.3|274.7|276.49|273.89|0
1643699510000|2022-02-01 07:11:50|276.69|274.09|276.09|273.49|276.69|274.09|276.09|273.49|0
1643699520000|2022-02-01 07:12:00|275.89|273.29|274.67|272.07|275.89|273.29|274.67|272.07|0
1643699530000|2022-02-01 07:12:10|274.78|272.18|274.88|272.28|274.88|272.28|274.47|271.87|0
1643699540000|2022-02-01 07:12:20|275.28|272.68|275.89|273.29|275.89|273.29|275.28|272.68|0
1643699550000|2022-02-01 07:12:30|275.59|272.99|275.18|272.58|275.59|272.99|275.08|272.48|0
1643699560000|2022-02-01 07:12:40|275.28|272.68|275.08|272.48|275.38|272.78|275.08|272.48|0
1643699570000|2022-02-01 07:12:50|274.98|272.38|274.58|271.98|274.98|272.38|274.47|271.87|0
1643699580000|2022-02-01 07:13:00|274.47|271.87|275.08|272.48|275.08|272.48|274.47|271.87|0
1643699590000|2022-02-01 07:13:10|275.28|272.68|275.28|272.68|275.38|272.78|275.28|272.68|0
1643699600000|2022-02-01 07:13:20|275.18|272.58|274.47|271.87|275.18|272.58|274.47|271.87|0
1643699610000|2022-02-01 07:13:30|274.67|272.07|274.47|271.87|274.67|272.07|274.47|271.87|0
1643699620000|2022-02-01 07:13:40|274.67|272.07|274.67|272.07|274.67|272.07|274.58|271.98|0
1643699630000|2022-02-01 07:13:50|274.88|272.28|275.08|272.48|275.08|272.48|274.88|272.28|0
1643699650000|2022-02-01 07:14:10|275.28|272.68|275.08|272.48|275.28|272.68|275.08|272.48|0
1643699660000|2022-02-01 07:14:20|275.18|272.58|274.98|272.38|275.18|272.58|274.88|272.28|0
1643699670000|2022-02-01 07:14:30|274.88|272.28|275.28|272.68|275.28|272.68|274.88|272.28|0
1643699680000|2022-02-01 07:14:40|275.48|272.88|275.28|272.68|275.48|272.88|275.28|272.68|0
1643699690000|2022-02-01 07:14:50|275.48|272.88|275.48|272.88|275.48|272.88|275.48|272.88|0
1643699700000|2022-02-01 07:15:00|275.68|273.08|275.38|272.78|275.68|273.08|275.28|272.68|0
1643699710000|2022-02-01 07:15:10|275.68|273.08|276.09|273.49|276.09|273.49|275.68|273.08|0
1643699720000|2022-02-01 07:15:20|275.88|273.28|276.09|273.49|276.09|273.49|275.88|273.28|0
1643699730000|2022-02-01 07:15:30|275.99|273.39|275.58|272.98|275.99|273.39|275.58|272.98|0
1643699740000|2022-02-01 07:15:40|275.68|273.08|275.68|273.08|275.88|273.28|275.68|273.08|0
1643699750000|2022-02-01 07:15:50|275.79|273.19|275.68|273.08|275.79|273.19|275.68|273.08|0
1643699760000|2022-02-01 07:16:00|275.58|272.98|275.38|272.78|275.58|272.98|275.38|272.78|0
1643699770000|2022-02-01 07:16:10|275.48|272.88|275.28|272.68|275.48|272.88|275.28|272.68|0
1643699780000|2022-02-01 07:16:20|275.18|272.58|274.27|271.67|275.18|272.58|274.27|271.67|0
1643699790000|2022-02-01 07:16:30|274.47|271.87|274.67|272.07|274.67|272.07|274.47|271.87|0
1643699800000|2022-02-01 07:16:40|274.47|271.87|274.27|271.67|274.47|271.87|274.27|271.67|0
1643699810000|2022-02-01 07:16:50|274.47|271.87|275.08|272.48|275.08|272.48|274.47|271.87|0
1643699820000|2022-02-01 07:17:00|275.28|272.68|274.87|272.27|275.28|272.68|274.67|272.07|0
1643699830000|2022-02-01 07:17:10|274.98|272.38|274.98|272.38|274.98|272.38|274.87|272.27|0
1643699840000|2022-02-01 07:17:20|275.08|272.48|274.87|272.27|275.08|272.48|274.87|272.27|0
1643699850000|2022-02-01 07:17:30|274.98|272.38|275.18|272.58|275.18|272.58|274.98|272.38|0
1643699860000|2022-02-01 07:17:40|275.28|272.68|275.28|272.68|275.28|272.68|275.28|272.68|0
1643699870000|2022-02-01 07:17:50|275.48|272.88|275.68|273.08|275.68|273.08|275.48|272.88|0
1643699880000|2022-02-01 07:18:00|275.79|273.19|275.79|273.19|275.79|273.19|275.79|273.19|0
1643699890000|2022-02-01 07:18:10|275.88|273.28|275.79|273.19|275.88|273.28|275.79|273.19|0
1643699900000|2022-02-01 07:18:20|275.68|273.08|275.68|273.08|275.68|273.08|275.68|273.08|0
1643699910000|2022-02-01 07:18:30|275.18|272.58|275.28|272.68|275.28|272.68|275.18|272.58|0
1643699920000|2022-02-01 07:18:40|274.87|272.27|274.87|272.27|274.87|272.27|274.87|272.27|0
1643699930000|2022-02-01 07:18:50|275.07|272.47|275.07|272.47|275.07|272.47|275.07|272.47|0
1643699940000|2022-02-01 07:19:00|274.98|272.38|274.98|272.38|275.18|272.58|274.98|272.38|0
1643699950000|2022-02-01 07:19:10|275.07|272.47|275.07|272.47|275.07|272.47|275.07|272.47|0
1643699960000|2022-02-01 07:19:20|274.57|271.97|274.47|271.87|274.57|271.97|274.47|271.87|0
1643699970000|2022-02-01 07:19:30|274.37|271.77|274.47|271.87|274.47|271.87|274.37|271.77|0
1643699980000|2022-02-01 07:19:40|274.67|272.07|274.78|272.18|274.87|272.27|274.47|271.87|0
1643699990000|2022-02-01 07:19:50|274.87|272.27|274.78|272.18|274.98|272.38|274.67|272.07|0
1643700000000|2022-02-01 07:20:00|274.87|272.27|274.98|272.38|274.98|272.38|274.87|272.27|0
1643700010000|2022-02-01 07:20:10|275.07|272.47|275.28|272.68|275.28|272.68|275.07|272.47|0
1643700020000|2022-02-01 07:20:20|275.07|272.47|274.47|271.87|275.07|272.47|274.47|271.87|0
1643700030000|2022-02-01 07:20:30|274.27|271.67|274.17|271.57|274.37|271.77|274.17|271.57|0
1643700040000|2022-02-01 07:20:40|274.27|271.67|274.67|272.07|274.67|272.07|274.27|271.67|0
1643700050000|2022-02-01 07:20:50|274.57|271.97|274.57|271.97|274.57|271.97|274.57|271.97|0
1643700060000|2022-02-01 07:21:00|274.67|272.07|274.47|271.87|274.67|272.07|274.47|271.87|0
1643700080000|2022-02-01 07:21:20|274.37|271.77|274.47|271.87|274.47|271.87|274.37|271.77|0
1643700090000|2022-02-01 07:21:30|274.57|271.97|274.67|272.07|274.67|272.07|274.57|271.97|0
1643700100000|2022-02-01 07:21:40|274.77|272.17|274.77|272.17|274.77|272.17|274.77|272.17|0
1643700110000|2022-02-01 07:21:50|274.67|272.07|274.87|272.27|274.87|272.27|274.67|272.07|0
1643700120000|2022-02-01 07:22:00|275.07|272.47|275.07|272.47|275.07|272.47|275.07|272.47|0
1643700130000|2022-02-01 07:22:10|275.18|272.58|275.27|272.67|275.27|272.67|275.18|272.58|0
1643700140000|2022-02-01 07:22:20|275.07|272.47|275.07|272.47|275.07|272.47|274.87|272.27|0
1643700150000|2022-02-01 07:22:30|275.48|272.88|275.48|272.88|275.68|273.08|275.27|272.67|0
1643700160000|2022-02-01 07:22:40|275.58|272.98|275.38|272.78|275.58|272.98|275.38|272.78|0
1643700170000|2022-02-01 07:22:50|275.27|272.67|275.48|272.88|275.68|273.08|275.27|272.67|0
1643700180000|2022-02-01 07:23:00|275.68|273.08|275.48|272.88|275.68|273.08|275.48|272.88|0
1643700190000|2022-02-01 07:23:10|275.27|272.67|275.27|272.67|275.48|272.88|275.27|272.67|0
1643700200000|2022-02-01 07:23:20|275.07|272.47|275.38|272.78|275.38|272.78|275.07|272.47|0
1643700210000|2022-02-01 07:23:30|275.48|272.88|275.88|273.28|275.88|273.28|275.48|272.88|0
1643700220000|2022-02-01 07:23:40|275.98|273.38|275.68|273.08|276.08|273.48|275.68|273.08|0
1643700230000|2022-02-01 07:23:50|275.27|272.67|275.27|272.67|275.38|272.78|275.27|272.67|0
1643700240000|2022-02-01 07:24:00|275.38|272.78|275.27|272.67|275.38|272.78|275.27|272.67|0
1643700250000|2022-02-01 07:24:10|275.38|272.78|275.38|272.78|275.38|272.78|275.27|272.67|0
1643700260000|2022-02-01 07:24:20|275.27|272.67|275.27|272.67|275.48|272.88|275.27|272.67|0
1643700270000|2022-02-01 07:24:30|275.47|272.87|275.07|272.47|275.47|272.87|275.07|272.47|0
1643700280000|2022-02-01 07:24:40|274.87|272.27|274.77|272.17|274.87|272.27|274.77|272.17|0
1643700290000|2022-02-01 07:24:50|274.67|272.07|274.47|271.87|274.67|272.07|274.47|271.87|0
1643700300000|2022-02-01 07:25:00|274.37|271.77|274.47|271.87|274.67|272.07|274.37|271.77|0
1643700310000|2022-02-01 07:25:10|274.77|272.17|274.47|271.87|274.77|272.17|274.47|271.87|0
1643700320000|2022-02-01 07:25:20|274.57|271.97|274.57|271.97|274.57|271.97|274.47|271.87|0
1643700330000|2022-02-01 07:25:30|274.67|272.07|274.87|272.27|274.97|272.37|274.67|272.07|0
1643700340000|2022-02-01 07:25:40|275.07|272.47|274.87|272.27|275.07|272.47|274.87|272.27|0
1643700350000|2022-02-01 07:25:50|274.67|272.07|274.87|272.27|274.87|272.27|274.67|272.07|0
1643700360000|2022-02-01 07:26:00|274.47|271.87|274.47|271.87|274.47|271.87|274.47|271.87|0
1643700370000|2022-02-01 07:26:10|274.26|271.66|273.76|271.16|274.26|271.66|273.76|271.16|0
1643700380000|2022-02-01 07:26:20|274.06|271.46|274.87|272.27|274.87|272.27|274.06|271.46|0
1643700390000|2022-02-01 07:26:30|274.67|272.07|274.87|272.27|274.87|272.27|274.67|272.07|0
1643700400000|2022-02-01 07:26:40|274.77|272.17|274.97|272.37|274.97|272.37|274.67|272.07|0
1643700410000|2022-02-01 07:26:50|275.17|272.57|275.47|272.87|275.47|272.87|275.17|272.57|0
1643700420000|2022-02-01 07:27:00|275.27|272.67|275.17|272.57|275.27|272.67|275.07|272.47|0
1643700430000|2022-02-01 07:27:10|275.27|272.67|275.27|272.67|275.27|272.67|275.27|272.67|0
1643700440000|2022-02-01 07:27:20|275.07|272.47|275.07|272.47|275.07|272.47|275.07|272.47|0
1643700450000|2022-02-01 07:27:30|274.37|271.77|274.46|271.86|274.46|271.86|274.26|271.66|0
1643700460000|2022-02-01 07:27:40|274.37|271.77|274.46|271.86|274.46|271.86|274.26|271.66|0
1643700470000|2022-02-01 07:27:50|274.26|271.66|274.26|271.66|274.46|271.86|274.26|271.66|0
1643700480000|2022-02-01 07:28:00|274.37|271.77|274.67|272.07|274.67|272.07|274.37|271.77|0
1643700490000|2022-02-01 07:28:10|274.87|272.27|274.77|272.17|274.87|272.27|274.77|272.17|0
1643700500000|2022-02-01 07:28:20|274.87|272.27|274.67|272.07|274.87|272.27|274.67|272.07|0
1643700510000|2022-02-01 07:28:30|274.57|271.97|274.67|272.07|274.67|272.07|274.46|271.86|0
1643700520000|2022-02-01 07:28:40|274.87|272.27|274.87|272.27|274.87|272.27|274.57|271.97|0
1643700530000|2022-02-01 07:28:50|274.67|272.07|274.67|272.07|274.67|272.07|274.67|272.07|0
1643700540000|2022-02-01 07:29:00|274.97|272.37|274.87|272.27|274.97|272.37|274.87|272.27|0
1643700550000|2022-02-01 07:29:10|274.97|272.37|274.77|272.17|274.97|272.37|274.77|272.17|0
1643700560000|2022-02-01 07:29:20|274.87|272.27|274.97|272.37|275.07|272.47|274.77|272.17|0
1643700570000|2022-02-01 07:29:30|275.07|272.47|274.97|272.37|275.07|272.47|274.87|272.27|0
1643700580000|2022-02-01 07:29:40|275.07|272.47|275.07|272.47|275.17|272.57|275.07|272.47|0
1643700590000|2022-02-01 07:29:50|274.97|272.37|275.07|272.47|275.17|272.57|274.97|272.37|0
1643700600000|2022-02-01 07:30:00|275.17|272.57|275.17|272.57|275.17|272.57|274.66|272.06|0
1643700610000|2022-02-01 07:30:10|275.27|272.67|275.27|272.67|275.27|272.67|275.27|272.67|0
1643700620000|2022-02-01 07:30:20|275.58|272.98|275.78|273.18|275.98|273.38|275.58|272.98|0
1643700630000|2022-02-01 07:30:30|275.88|273.28|275.88|273.28|276.08|273.48|275.88|273.28|0
1643700640000|2022-02-01 07:30:40|275.78|273.18|275.67|273.07|275.78|273.18|275.27|272.67|0
1643700650000|2022-02-01 07:30:50|275.78|273.18|275.88|273.28|275.98|273.38|275.78|273.18|0
1643700660000|2022-02-01 07:31:00|275.98|273.38|275.88|273.28|275.98|273.38|275.78|273.18|0
1643700670000|2022-02-01 07:31:10|276.08|273.48|275.98|273.38|276.08|273.48|275.98|273.38|0
1643700680000|2022-02-01 07:31:20|276.08|273.48|275.78|273.18|276.08|273.48|275.78|273.18|0
1643700690000|2022-02-01 07:31:30|275.67|273.07|275.87|273.27|275.87|273.27|275.67|273.07|0
1643700700000|2022-02-01 07:31:40|275.78|273.18|275.78|273.18|275.78|273.18|275.78|273.18|0
1643700710000|2022-02-01 07:31:50|275.98|273.38|275.78|273.18|276.08|273.48|275.78|273.18|0
1643700720000|2022-02-01 07:32:00|275.87|273.27|276.08|273.48|276.08|273.48|275.87|273.27|0
1643700730000|2022-02-01 07:32:10|275.98|273.38|276.08|273.48|276.08|273.48|275.98|273.38|0
1643700740000|2022-02-01 07:32:20|275.98|273.38|275.87|273.27|275.98|273.38|275.87|273.27|0
1643700750000|2022-02-01 07:32:30|275.67|273.07|275.67|273.07|275.67|273.07|275.67|273.07|0
1643700760000|2022-02-01 07:32:40|275.78|273.18|275.87|273.27|275.87|273.27|275.67|273.07|0
1643700770000|2022-02-01 07:32:50|275.67|273.07|275.47|272.87|275.87|273.27|275.47|272.87|0
1643700780000|2022-02-01 07:33:00|275.07|272.47|275.17|272.57|275.27|272.67|275.07|272.47|0
1643700790000|2022-02-01 07:33:10|275.07|272.47|275.07|272.47|275.07|272.47|274.86|272.26|0
1643700800000|2022-02-01 07:33:20|274.77|272.17|275.17|272.57|275.17|272.57|274.77|272.17|0
1643700810000|2022-02-01 07:33:30|274.97|272.37|274.97|272.37|274.97|272.37|274.97|272.37|0
1643700820000|2022-02-01 07:33:40|275.07|272.47|275.07|272.47|275.07|272.47|274.86|272.26|0
1643700840000|2022-02-01 07:34:00|274.97|272.37|274.97|272.37|274.97|272.37|274.97|272.37|0
1643700850000|2022-02-01 07:34:10|274.77|272.17|274.86|272.26|274.86|272.26|274.77|272.17|0
1643700860000|2022-02-01 07:34:20|275.07|272.47|275.27|272.67|275.47|272.87|275.07|272.47|0
1643700870000|2022-02-01 07:34:30|275.17|272.57|275.17|272.57|275.17|272.57|275.07|272.47|0
1643700880000|2022-02-01 07:34:40|275.27|272.67|275.27|272.67|275.27|272.67|275.17|272.57|0
1643700890000|2022-02-01 07:34:50|275.47|272.87|275.67|273.07|275.67|273.07|275.47|272.87|0
1643700900000|2022-02-01 07:35:00|275.47|272.87|275.87|273.27|275.87|273.27|275.47|272.87|0
1643700930000|2022-02-01 07:35:30|275.67|273.07|275.78|273.18|275.78|273.18|275.67|273.07|0
1643700940000|2022-02-01 07:35:40|275.87|273.27|275.67|273.07|275.87|273.27|275.67|273.07|0
1643700950000|2022-02-01 07:35:50|275.87|273.27|275.27|272.67|275.87|273.27|275.27|272.67|0
1643700960000|2022-02-01 07:36:00|275.17|272.57|275.87|273.27|275.87|273.27|275.17|272.57|0
1643700970000|2022-02-01 07:36:10|275.98|273.38|276.07|273.47|276.07|273.47|275.87|273.27|0
1643700990000|2022-02-01 07:36:30|275.87|273.27|276.07|273.47|276.07|273.47|275.87|273.27|0
1643701000000|2022-02-01 07:36:40|275.87|273.27|276.07|273.47|276.07|273.47|275.87|273.27|0
1643701020000|2022-02-01 07:37:00|275.87|273.27|275.87|273.27|275.87|273.27|275.87|273.27|0
1643701040000|2022-02-01 07:37:20|275.98|273.38|276.07|273.47|276.07|273.47|275.98|273.38|0
1643701050000|2022-02-01 07:37:30|275.67|273.07|275.67|273.07|275.67|273.07|275.67|273.07|0
1643701060000|2022-02-01 07:37:40|275.47|272.87|275.47|272.87|275.47|272.87|275.47|272.87|0
1643701070000|2022-02-01 07:37:50|275.17|272.57|275.47|272.87|275.47|272.87|275.17|272.57|0
1643701080000|2022-02-01 07:38:00|275.57|272.97|275.47|272.87|275.57|272.97|275.47|272.87|0
1643701090000|2022-02-01 07:38:10|275.57|272.97|275.57|272.97|275.57|272.97|275.57|272.97|0
1643701100000|2022-02-01 07:38:20|275.77|273.17|275.67|273.07|275.87|273.27|275.67|273.07|0
1643701110000|2022-02-01 07:38:30|275.87|273.27|275.47|272.87|275.87|273.27|275.47|272.87|0
1643701120000|2022-02-01 07:38:40|275.67|273.07|275.87|273.27|275.87|273.27|275.67|273.07|0
1643701130000|2022-02-01 07:38:50|275.98|273.38|275.98|273.38|275.98|273.38|275.87|273.27|0
1643701140000|2022-02-01 07:39:00|275.87|273.27|275.87|273.27|275.87|273.27|275.87|273.27|0
1643701150000|2022-02-01 07:39:10|275.67|273.07|275.87|273.27|275.87|273.27|275.67|273.07|0
1643701160000|2022-02-01 07:39:20|275.67|273.07|275.67|273.07|275.77|273.17|275.67|273.07|0
1643701170000|2022-02-01 07:39:30|275.37|272.77|275.57|272.97|275.57|272.97|275.37|272.77|0
1643701180000|2022-02-01 07:39:40|275.47|272.87|275.67|273.07|275.67|273.07|275.47|272.87|0
1643701190000|2022-02-01 07:39:50|275.26|272.66|275.67|273.07|275.67|273.07|275.26|272.66|0
1643701200000|2022-02-01 07:40:00|275.47|272.87|275.37|272.77|275.47|272.87|275.26|272.66|0
1643701210000|2022-02-01 07:40:10|275.26|272.66|275.26|272.66|275.26|272.66|275.26|272.66|0
1643701220000|2022-02-01 07:40:20|275.37|272.77|275.47|272.87|275.47|272.87|275.37|272.77|0
1643701230000|2022-02-01 07:40:30|275.67|273.07|275.67|273.07|275.67|273.07|275.47|272.87|0
1643701240000|2022-02-01 07:40:40|275.77|273.17|275.77|273.17|275.77|273.17|275.77|273.17|0
1643701250000|2022-02-01 07:40:50|275.87|273.27|275.87|273.27|275.87|273.27|275.77|273.17|0
1643701260000|2022-02-01 07:41:00|275.67|273.07|275.67|273.07|275.77|273.17|275.67|273.07|0
1643701270000|2022-02-01 07:41:10|275.57|272.97|275.47|272.87|275.57|272.97|275.47|272.87|0
1643701280000|2022-02-01 07:41:20|275.57|272.97|275.57|272.97|275.57|272.97|275.57|272.97|0
1643701290000|2022-02-01 07:41:30|275.47|272.87|275.57|272.97|275.57|272.97|275.37|272.77|0
1643701300000|2022-02-01 07:41:40|275.67|273.07|275.87|273.27|275.87|273.27|275.67|273.07|0
1643701310000|2022-02-01 07:41:50|276.07|273.47|275.87|273.27|276.07|273.47|275.87|273.27|0
1643701320000|2022-02-01 07:42:00|275.97|273.37|275.97|273.37|275.97|273.37|275.87|273.27|0
1643701330000|2022-02-01 07:42:10|276.07|273.47|276.07|273.47|276.07|273.47|276.07|273.47|0
1643701350000|2022-02-01 07:42:30|276.27|273.67|276.27|273.67|276.27|273.67|276.27|273.67|0
1643701360000|2022-02-01 07:42:40|276.48|273.88|276.18|273.58|276.48|273.88|276.18|273.58|0
1643701370000|2022-02-01 07:42:50|275.87|273.27|276.27|273.67|276.27|273.67|275.77|273.17|0
1643701380000|2022-02-01 07:43:00|276.07|273.47|276.18|273.58|276.18|273.58|276.07|273.47|0
1643701390000|2022-02-01 07:43:10|276.27|273.67|275.06|272.46|276.27|273.67|275.06|272.46|0
1643701400000|2022-02-01 07:43:20|275.46|272.86|275.46|272.86|275.46|272.86|275.46|272.86|0
1643701410000|2022-02-01 07:43:30|275.26|272.66|275.87|273.27|275.87|273.27|275.26|272.66|0
1643701420000|2022-02-01 07:43:40|275.57|272.97|275.77|273.17|275.77|273.17|275.57|272.97|0
1643701430000|2022-02-01 07:43:50|275.67|273.07|275.87|273.27|275.87|273.27|275.57|272.97|0
1643701440000|2022-02-01 07:44:00|276.07|273.47|276.38|273.78|276.38|273.78|276.07|273.47|0
1643701450000|2022-02-01 07:44:10|276.27|273.67|276.27|273.67|276.27|273.67|276.27|273.67|0
1643701460000|2022-02-01 07:44:20|276.07|273.47|276.07|273.47|276.07|273.47|276.07|273.47|0
1643701470000|2022-02-01 07:44:30|276.27|273.67|276.27|273.67|276.27|273.67|276.27|273.67|0
1643701480000|2022-02-01 07:44:40|276.07|273.47|275.87|273.27|276.07|273.47|275.87|273.27|0
1643701490000|2022-02-01 07:44:50|276.07|273.47|276.27|273.67|276.47|273.87|276.07|273.47|0
1643701500000|2022-02-01 07:45:00|276.07|273.47|276.58|273.98|276.58|273.98|276.07|273.47|0
1643701510000|2022-02-01 07:45:10|276.47|273.87|276.68|274.08|276.68|274.08|276.27|273.67|0
1643701520000|2022-02-01 07:45:20|277.08|274.48|277.69|275.09|277.69|275.09|277.08|274.48|0
1643701530000|2022-02-01 07:45:30|277.79|275.19|278.09|275.49|278.09|275.49|277.79|275.19|0
1643701540000|2022-02-01 07:45:40|277.89|275.29|277.69|275.09|277.89|275.29|277.69|275.09|0
1643701550000|2022-02-01 07:45:50|277.19|274.59|277.49|274.89|277.49|274.89|277.08|274.48|0
1643701560000|2022-02-01 07:46:00|277.28|274.68|276.88|274.28|277.28|274.68|276.88|274.28|0
1643701570000|2022-02-01 07:46:10|276.68|274.08|276.07|273.47|276.68|274.08|276.07|273.47|0
1643701580000|2022-02-01 07:46:20|276.17|273.57|275.87|273.27|276.17|273.57|275.87|273.27|0
1643701590000|2022-02-01 07:46:30|275.77|273.17|275.66|273.06|275.77|273.17|275.66|273.06|0
1643701600000|2022-02-01 07:46:40|276.07|273.47|275.87|273.27|276.07|273.47|275.77|273.17|0
1643701610000|2022-02-01 07:46:50|275.77|273.17|276.07|273.47|276.07|273.47|275.77|273.17|0
1643701630000|2022-02-01 07:47:10|276.27|273.67|275.87|273.27|276.27|273.67|275.87|273.27|0
1643701640000|2022-02-01 07:47:20|275.66|273.06|275.66|273.06|275.66|273.06|275.66|273.06|0
1643701650000|2022-02-01 07:47:30|275.46|272.86|275.06|272.46|275.46|272.86|275.06|272.46|0
1643701660000|2022-02-01 07:47:40|274.86|272.26|274.86|272.26|275.06|272.46|274.86|272.26|0
1643701670000|2022-02-01 07:47:50|275.06|272.46|276.07|273.47|276.07|273.47|275.06|272.46|0
1643701680000|2022-02-01 07:48:00|275.87|273.27|276.07|273.47|276.27|273.67|275.87|273.27|0
1643701690000|2022-02-01 07:48:10|275.87|273.27|275.77|273.17|275.87|273.27|275.66|273.06|0
1643701700000|2022-02-01 07:48:20|275.57|272.97|275.46|272.86|275.66|273.06|275.46|272.86|0
1643701710000|2022-02-01 07:48:30|275.66|273.06|275.26|272.66|275.66|273.06|275.26|272.66|0
1643701720000|2022-02-01 07:48:40|274.96|272.36|274.25|271.65|274.96|272.36|274.25|271.65|0
1643701730000|2022-02-01 07:48:50|274.36|271.76|274.36|271.76|274.36|271.76|274.36|271.76|0
1643701740000|2022-02-01 07:49:00|274.45|271.85|274.36|271.76|274.45|271.85|274.36|271.76|0
1643701750000|2022-02-01 07:49:10|274.25|271.65|274.15|271.55|274.25|271.65|274.15|271.55|0
1643701760000|2022-02-01 07:49:20|274.25|271.65|274.65|272.05|274.86|272.26|274.25|271.65|0
1643701770000|2022-02-01 07:49:30|274.86|272.26|274.65|272.05|274.86|272.26|274.65|272.05|0
1643701780000|2022-02-01 07:49:40|274.86|272.26|274.96|272.36|274.96|272.36|274.86|272.26|0
1643701790000|2022-02-01 07:49:50|275.06|272.46|275.06|272.46|275.06|272.46|274.86|272.26|0
1643701800000|2022-02-01 07:50:00|274.86|272.26|275.06|272.46|275.06|272.46|274.86|272.26|0
1643701810000|2022-02-01 07:50:10|274.96|272.36|275.06|272.46|275.06|272.46|274.96|272.36|0
1643701820000|2022-02-01 07:50:20|275.26|272.66|275.36|272.76|275.36|272.76|275.16|272.56|0
1643701830000|2022-02-01 07:50:30|275.26|272.66|275.06|272.46|275.26|272.66|275.06|272.46|0
1643701840000|2022-02-01 07:50:40|275.26|272.66|275.26|272.66|275.26|272.66|275.26|272.66|0
1643701850000|2022-02-01 07:50:50|275.46|272.86|275.46|272.86|275.46|272.86|275.36|272.76|0
1643701860000|2022-02-01 07:51:00|275.26|272.66|275.66|273.06|275.66|273.06|275.26|272.66|0
1643701870000|2022-02-01 07:51:10|275.86|273.26|275.97|273.37|275.97|273.37|275.86|273.26|0
1643701880000|2022-02-01 07:51:20|275.77|273.17|276.27|273.67|276.27|273.67|275.66|273.06|0
1643701890000|2022-02-01 07:51:30|276.17|273.57|276.27|273.67|276.27|273.67|276.17|273.57|0
1643701900000|2022-02-01 07:51:40|276.37|273.77|276.58|273.98|276.67|274.07|276.37|273.77|0
1643701910000|2022-02-01 07:51:50|276.87|274.27|276.87|274.27|277.08|274.48|276.87|274.27|0
1643701920000|2022-02-01 07:52:00|277.08|274.48|277.48|274.88|277.48|274.88|277.08|274.48|0
1643701930000|2022-02-01 07:52:10|277.89|275.29|278.2|275.6|278.4|275.8|277.89|275.29|0
1643701940000|2022-02-01 07:52:20|278.5|275.9|278.6|276|278.6|276|278.29|275.69|0
1643701950000|2022-02-01 07:52:30|278.7|276.1|278.5|275.9|278.7|276.1|278.5|275.9|0
1643701960000|2022-02-01 07:52:40|278.6|276|278.5|275.9|278.6|276|278.5|275.9|0
1643701970000|2022-02-01 07:52:50|278.7|276.1|278.5|275.9|278.7|276.1|278.5|275.9|0
1643701980000|2022-02-01 07:53:00|278.6|276|278.4|275.8|278.7|276.1|278.4|275.8|0
1643701990000|2022-02-01 07:53:10|278.5|275.9|278.7|276.1|278.7|276.1|278.29|275.69|0
1643702000000|2022-02-01 07:53:20|278.6|276|278.9|276.3|278.9|276.3|278.6|276|0
1643702010000|2022-02-01 07:53:30|279.01|276.41|279.41|276.81|279.41|276.81|279.01|276.41|0
1643702020000|2022-02-01 07:53:40|279.62|277.02|279.71|277.11|279.71|277.11|279.41|276.81|0
1643702030000|2022-02-01 07:53:50|279.92|277.32|280.12|277.52|280.12|277.52|279.92|277.32|0
1643702040000|2022-02-01 07:54:00|279.92|277.32|280.23|277.63|280.23|277.63|279.92|277.32|0
1643702050000|2022-02-01 07:54:10|280.32|277.72|280.43|277.83|280.43|277.83|280.32|277.72|0
1643702060000|2022-02-01 07:54:20|280.53|277.93|280.23|277.63|280.53|277.93|280.23|277.63|0
1643702070000|2022-02-01 07:54:30|280.12|277.52|280.32|277.72|280.32|277.72|280.12|277.52|0
1643702080000|2022-02-01 07:54:40|280.43|277.83|280.23|277.63|280.43|277.83|280.23|277.63|0
1643702090000|2022-02-01 07:54:50|280.12|277.52|279.82|277.22|280.12|277.52|279.82|277.22|0
1643702100000|2022-02-01 07:55:00|279.62|277.02|279.51|276.91|279.71|277.11|279.51|276.91|0
1643702110000|2022-02-01 07:55:10|279.41|276.81|279.62|277.02|279.71|277.11|279.41|276.81|0
1643702120000|2022-02-01 07:55:20|279.51|276.91|279.31|276.71|279.51|276.91|279.31|276.71|0
1643702130000|2022-02-01 07:55:30|279.62|277.02|279.31|276.71|279.62|277.02|279.1|276.5|0
1643702140000|2022-02-01 07:55:40|279.62|277.02|279.92|277.32|279.92|277.32|279.62|277.02|0
1643702150000|2022-02-01 07:55:50|279.71|277.11|279.82|277.22|279.82|277.22|279.71|277.11|0
1643702160000|2022-02-01 07:56:00|279.92|277.32|279.41|276.81|279.92|277.32|279.21|276.61|0
1643702170000|2022-02-01 07:56:10|279.31|276.71|279.31|276.71|279.31|276.71|279.31|276.71|0
1643702180000|2022-02-01 07:56:20|279.61|277.01|279.71|277.11|279.71|277.11|279.61|277.01|0
1643702190000|2022-02-01 07:56:30|279.51|276.91|279.31|276.71|279.61|277.01|279.31|276.71|0
1643702200000|2022-02-01 07:56:40|279.1|276.5|279.1|276.5|279.1|276.5|279.1|276.5|0
1643702210000|2022-02-01 07:56:50|279.21|276.61|279.31|276.71|279.41|276.81|279.1|276.5|0
1643702220000|2022-02-01 07:57:00|279.41|276.81|279.21|276.61|279.41|276.81|279.21|276.61|0
1643702230000|2022-02-01 07:57:10|279.1|276.5|279.21|276.61|279.31|276.71|279.1|276.5|0
1643702240000|2022-02-01 07:57:20|279.31|276.71|279.1|276.5|279.31|276.71|279.1|276.5|0
1643702250000|2022-02-01 07:57:30|279.21|276.61|279.31|276.71|279.51|276.91|279.21|276.61|0
1643702260000|2022-02-01 07:57:40|279.21|276.61|279.31|276.71|279.31|276.71|279.21|276.61|0
1643702270000|2022-02-01 07:57:50|279.21|276.61|279.1|276.5|279.31|276.71|279.1|276.5|0
1643702290000|2022-02-01 07:58:10|279|276.4|278.9|276.3|279|276.4|278.9|276.3|0
1643702300000|2022-02-01 07:58:20|278.29|275.69|278.8|276.2|278.8|276.2|278.29|275.69|0
1643702310000|2022-02-01 07:58:30|278.9|276.3|279.1|276.5|279.1|276.5|278.9|276.3|0
1643702320000|2022-02-01 07:58:40|279|276.4|278.9|276.3|279|276.4|278.9|276.3|0
1643702330000|2022-02-01 07:58:50|279|276.4|278.9|276.3|279.1|276.5|278.9|276.3|0
1643702340000|2022-02-01 07:59:00|279|276.4|279|276.4|279|276.4|279|276.4|0
1643702350000|2022-02-01 07:59:10|279.3|276.7|279.71|277.11|279.71|277.11|279.3|276.7|0
1643702360000|2022-02-01 07:59:20|279.41|276.81|279.51|276.91|279.61|277.01|279.41|276.81|0
1643702370000|2022-02-01 07:59:30|279.3|276.7|279.1|276.5|279.3|276.7|279.1|276.5|0
1643702380000|2022-02-01 07:59:40|278.9|276.3|279|276.4|279.1|276.5|278.9|276.3|0
1643702390000|2022-02-01 07:59:50|278.9|276.3|278.49|275.89|279|276.4|278.49|275.89|0
1643702400000|2022-02-01 08:00:00|279.1|276.5|278.69|276.09|279.1|276.5|278.29|275.69|0
1643702410000|2022-02-01 08:00:10|279.3|276.7|277.79|275.19|279.3|276.7|277.79|275.19|0
1643702420000|2022-02-01 08:00:20|277.88|275.28|277.88|275.28|277.99|275.39|277.79|275.19|0
1643702430000|2022-02-01 08:00:30|276.98|274.38|278.09|275.49|278.09|275.49|276.98|274.38|0
1643702440000|2022-02-01 08:00:40|278.19|275.59|277.88|275.28|278.49|275.89|277.79|275.19|0
1643702450000|2022-02-01 08:00:50|278.49|275.89|278.69|276.09|278.69|276.09|278.19|275.59|0
1643702460000|2022-02-01 08:01:00|279.82|277.22|280.63|278.03|280.83|278.23|279.82|277.22|0
1643702470000|2022-02-01 08:01:10|280.52|277.92|280.63|278.03|280.93|278.33|280.52|277.92|0
1643702480000|2022-02-01 08:01:20|280.02|277.42|279.51|276.91|280.32|277.72|279.51|276.91|0
1643702490000|2022-02-01 08:01:30|279.71|277.11|279.1|276.5|279.71|277.11|279.1|276.5|0
1643702500000|2022-02-01 08:01:40|278.69|276.09|278.09|275.49|278.69|276.09|278.09|275.49|0
1643702510000|2022-02-01 08:01:50|277.88|275.28|277.58|274.98|277.88|275.28|277.48|274.88|0
1643702520000|2022-02-01 08:02:00|277.48|274.88|276.87|274.27|277.48|274.88|276.46|273.86|0
1643702530000|2022-02-01 08:02:10|276.67|274.07|276.46|273.86|276.67|274.07|276.37|273.77|0
1643702540000|2022-02-01 08:02:20|275.86|273.26|275.96|273.36|275.96|273.36|275.76|273.16|0
1643702550000|2022-02-01 08:02:30|275.86|273.26|275.86|273.26|276.87|274.27|275.86|273.26|0
1643702560000|2022-02-01 08:02:40|275.76|273.16|276.06|273.46|276.06|273.46|275.76|273.16|0
1643702570000|2022-02-01 08:02:50|275.86|273.26|276.16|273.56|276.87|274.27|275.86|273.26|0
1643702580000|2022-02-01 08:03:00|276.67|274.07|276.26|273.66|276.67|274.07|276.26|273.66|0
1643702590000|2022-02-01 08:03:10|276.16|273.56|276.46|273.86|276.46|273.86|276.16|273.56|0
1643702600000|2022-02-01 08:03:20|275.86|273.26|276.16|273.56|276.16|273.56|275.86|273.26|0
1643702610000|2022-02-01 08:03:30|276.06|273.46|276.06|273.46|276.06|273.46|276.06|273.46|0
1643702620000|2022-02-01 08:03:40|275.86|273.26|275.65|273.05|275.86|273.26|275.65|273.05|0
1643702630000|2022-02-01 08:03:50|275.45|272.85|275.45|272.85|275.45|272.85|275.25|272.65|0
1643702640000|2022-02-01 08:04:00|275.36|272.76|275.65|273.05|275.65|273.05|275.05|272.45|0
1643702660000|2022-02-01 08:04:20|275.86|273.26|276.37|273.77|276.37|273.77|275.86|273.26|0
1643702670000|2022-02-01 08:04:30|276.26|273.66|276.37|273.77|276.37|273.77|276.26|273.66|0
1643702680000|2022-02-01 08:04:40|276.26|273.66|276.37|273.77|276.57|273.97|276.06|273.46|0
1643702690000|2022-02-01 08:04:50|276.06|273.46|275.45|272.85|276.06|273.46|275.45|272.85|0
1643702700000|2022-02-01 08:05:00|274.95|272.95|275.15|273.15|275.15|273.15|274.95|272.95|0
1643702710000|2022-02-01 08:05:10|276.07|274.07|275.66|273.66|276.07|274.07|275.66|273.66|0
1643702720000|2022-02-01 08:05:20|275.15|273.15|275.06|273.06|275.35|273.35|275.06|273.06|0
1643702730000|2022-02-01 08:05:30|274.95|272.95|274.34|272.34|274.95|272.95|274.34|272.34|0
1643702740000|2022-02-01 08:05:40|274.14|272.14|273.94|271.94|274.14|272.14|273.94|271.94|0
1643702750000|2022-02-01 08:05:50|274.25|272.25|273.94|271.94|274.34|272.34|273.94|271.94|0
1643702760000|2022-02-01 08:06:00|274.25|272.25|274.25|272.25|274.45|272.45|274.25|272.25|0
1643702770000|2022-02-01 08:06:10|274.34|272.34|274.14|272.14|274.45|272.45|274.14|272.14|0
1643702780000|2022-02-01 08:06:20|274.55|272.55|274.14|272.14|274.55|272.55|274.14|272.14|0
1643702790000|2022-02-01 08:06:30|274.25|272.25|274.34|272.34|274.34|272.34|274.25|272.25|0
1643702800000|2022-02-01 08:06:40|274.14|272.14|274.14|272.14|274.25|272.25|274.14|272.14|0
1643702810000|2022-02-01 08:06:50|274.34|272.34|274.65|272.65|274.65|272.65|274.14|272.14|0
1643702820000|2022-02-01 08:07:00|274.85|272.85|274.85|272.85|274.95|272.95|274.55|272.55|0
1643702830000|2022-02-01 08:07:10|274.95|272.95|274.95|272.95|274.95|272.95|274.55|272.55|0
1643702840000|2022-02-01 08:07:20|275.15|273.15|274.95|272.95|275.15|273.15|274.95|272.95|0
1643702850000|2022-02-01 08:07:30|274.85|272.85|275.15|273.15|275.15|273.15|274.85|272.85|0
1643702860000|2022-02-01 08:07:40|275.35|273.35|275.26|273.26|275.35|273.35|274.95|272.95|0
1643702870000|2022-02-01 08:07:50|274.75|272.75|274.85|272.85|274.95|272.95|274.75|272.75|0
1643702880000|2022-02-01 08:08:00|274.75|272.75|273.94|271.94|274.75|272.75|273.94|271.94|0
1643702890000|2022-02-01 08:08:10|274.14|272.14|274.34|272.34|274.34|272.34|274.14|272.14|0
1643702900000|2022-02-01 08:08:20|274.25|272.25|273.94|271.94|274.25|272.25|273.94|271.94|0
1643702910000|2022-02-01 08:08:30|272.73|270.73|272.73|270.73|272.73|270.73|272.73|270.73|0
1643702920000|2022-02-01 08:08:40|272.13|270.13|270.52|268.52|272.13|270.13|270.32|268.32|0
1643702930000|2022-02-01 08:08:50|270.32|268.32|271.32|269.32|271.32|269.32|270.32|268.32|0
1643702940000|2022-02-01 08:09:00|271.03|269.03|270.72|268.72|271.03|269.03|270.63|268.63|0
1643702950000|2022-02-01 08:09:10|270.52|268.52|270.52|268.52|270.72|268.72|270.43|268.43|0
1643702960000|2022-02-01 08:09:20|270.43|268.43|270.12|268.12|270.43|268.43|270.12|268.12|0
1643702970000|2022-02-01 08:09:30|269.92|267.92|269.72|267.72|269.92|267.92|269.72|267.72|0
1643702980000|2022-02-01 08:09:40|269.52|267.52|269.52|267.52|269.52|267.52|269.52|267.52|0
1643702990000|2022-02-01 08:09:50|269.82|267.82|269.62|267.62|269.82|267.82|269.52|267.52|0
1643703000000|2022-02-01 08:10:00|269.52|267.52|269.32|267.32|269.62|267.62|269.32|267.32|0
1643703010000|2022-02-01 08:10:10|268.72|266.72|268.32|266.32|268.72|266.72|268.32|266.32|0
1643703020000|2022-02-01 08:10:20|268.52|266.52|268.12|266.12|268.52|266.52|268.12|266.12|0
1643703030000|2022-02-01 08:10:30|268.02|266.02|267.52|265.52|268.02|266.02|267.52|265.52|0
1643703040000|2022-02-01 08:10:40|267.32|265.32|267.32|265.32|267.32|265.32|267.12|265.12|0
1643703050000|2022-02-01 08:10:50|267.52|265.52|267.52|265.52|267.52|265.52|267.52|265.52|0
1643703060000|2022-02-01 08:11:00|267.62|265.62|267.72|265.72|267.82|265.82|267.42|265.42|0
1643703070000|2022-02-01 08:11:10|267.62|265.62|267.72|265.72|267.72|265.72|267.52|265.52|0
1643703080000|2022-02-01 08:11:20|267.42|265.42|267.92|265.92|267.92|265.92|267.32|265.32|0
1643703090000|2022-02-01 08:11:30|267.72|265.72|267.72|265.72|267.92|265.92|267.72|265.72|0
1643703100000|2022-02-01 08:11:40|267.52|265.52|267.32|265.32|267.52|265.52|267.32|265.32|0
1643703110000|2022-02-01 08:11:50|267.92|265.92|267.32|265.32|267.92|265.92|267.32|265.32|0
1643703120000|2022-02-01 08:12:00|267.22|265.22|268.12|266.12|268.22|266.22|267.22|265.22|0
1643703130000|2022-02-01 08:12:10|267.92|265.92|268.12|266.12|268.12|266.12|267.92|265.92|0
1643703140000|2022-02-01 08:12:20|267.92|265.92|267.82|265.82|267.92|265.92|267.72|265.72|0
1643703150000|2022-02-01 08:12:30|267.72|265.72|267.62|265.62|267.72|265.72|267.52|265.52|0
1643703160000|2022-02-01 08:12:40|267.72|265.72|267.82|265.82|268.02|266.02|267.72|265.72|0
1643703170000|2022-02-01 08:12:50|268.19|266.19|268.28|266.28|268.48|266.48|268.19|266.19|0
1643703180000|2022-02-01 08:13:00|268.38|266.38|268.38|266.38|268.38|266.38|268.19|266.19|0
1643703190000|2022-02-01 08:13:10|268.48|266.48|268.08|266.08|268.48|266.48|267.88|265.88|0
1643703200000|2022-02-01 08:13:20|268.19|266.19|268.08|266.08|268.19|266.19|268.08|266.08|0
1643703210000|2022-02-01 08:13:30|266.74|264.74|267.35|265.35|267.35|265.35|266.74|264.74|0
1643703220000|2022-02-01 08:13:40|267.45|265.45|268.74|266.74|268.74|266.74|267.45|265.45|0
1643703230000|2022-02-01 08:13:50|268.63|266.63|268.23|266.23|268.63|266.63|268.23|266.23|0
1643703240000|2022-02-01 08:14:00|268.43|266.43|268.63|266.63|268.63|266.63|268.43|266.43|0
1643703250000|2022-02-01 08:14:10|268.83|266.83|268.43|266.43|268.83|266.83|268.43|266.43|0
1643703260000|2022-02-01 08:14:20|268.03|266.03|268.03|266.03|268.03|266.03|267.83|265.83|0
1643703270000|2022-02-01 08:14:30|267.63|265.63|267.54|265.54|267.63|265.63|267.43|265.43|0
1643703280000|2022-02-01 08:14:40|267.43|265.43|267.83|265.83|267.83|265.83|267.34|265.34|0
1643703290000|2022-02-01 08:14:50|267.74|265.74|268.14|266.14|268.23|266.23|267.74|265.74|0
1643703300000|2022-02-01 08:15:00|268.03|266.03|267.83|265.83|268.03|266.03|267.63|265.63|0
1643703310000|2022-02-01 08:15:10|267.54|265.54|267.34|265.34|267.54|265.54|267.34|265.34|0
1643703320000|2022-02-01 08:15:20|268.43|266.43|268.34|266.34|268.43|266.43|268.14|266.14|0
1643703330000|2022-02-01 08:15:30|268.43|266.43|268.63|266.63|268.63|266.63|268.43|266.43|0
1643703340000|2022-02-01 08:15:40|268.74|266.74|269.03|267.03|269.14|267.14|268.74|266.74|0
1643703350000|2022-02-01 08:15:50|268.94|266.94|269.63|267.63|269.63|267.63|268.94|266.94|0
1643703360000|2022-02-01 08:16:00|269.54|267.54|269.43|267.43|269.54|267.54|269.43|267.43|0
1643703370000|2022-02-01 08:16:10|269.63|267.63|269.14|267.14|269.63|267.63|269.03|267.03|0
1643703380000|2022-02-01 08:16:20|269.23|267.23|269.23|267.23|269.34|267.34|269.23|267.23|0
1643703390000|2022-02-01 08:16:30|269.34|267.34|270.63|268.63|270.63|268.63|269.34|267.34|0
1643703400000|2022-02-01 08:16:40|270.34|268.34|271.04|269.04|271.04|269.04|270.34|268.34|0
1643703410000|2022-02-01 08:16:50|270.94|268.94|270.74|268.74|270.94|268.94|270.74|268.74|0
1643703420000|2022-02-01 08:17:00|270.83|268.83|270.23|268.23|270.83|268.83|270.23|268.23|0
1643703430000|2022-02-01 08:17:10|270.83|268.83|271.04|269.04|271.04|269.04|270.83|268.83|0
1643703440000|2022-02-01 08:17:20|270.83|268.83|270.63|268.63|270.83|268.83|270.63|268.63|0
1643703450000|2022-02-01 08:17:30|270.83|268.83|270.94|268.94|270.94|268.94|270.74|268.74|0
1643703460000|2022-02-01 08:17:40|270.83|268.83|271.34|269.34|271.44|269.44|270.83|268.83|0
1643703470000|2022-02-01 08:17:50|271.24|269.24|271.24|269.24|271.34|269.34|271.24|269.24|0
1643703480000|2022-02-01 08:18:00|271.54|269.54|271.64|269.64|271.64|269.64|271.44|269.44|0
1643703490000|2022-02-01 08:18:10|271.34|269.34|271.03|269.03|271.34|269.34|271.03|269.03|0
1643703500000|2022-02-01 08:18:20|271.24|269.24|271.24|269.24|271.24|269.24|271.24|269.24|0
1643703510000|2022-02-01 08:18:30|271.14|269.14|271.14|269.14|271.14|269.14|271.14|269.14|0
1643703520000|2022-02-01 08:18:40|271.03|269.03|271.24|269.24|271.24|269.24|271.03|269.03|0
1643703530000|2022-02-01 08:18:50|271.28|269.28|271.18|269.18|271.28|269.28|271.08|269.08|0
1643703540000|2022-02-01 08:19:00|271.08|269.08|271.78|269.78|271.78|269.78|271.08|269.08|0
1643703550000|2022-02-01 08:19:10|271.88|269.88|271.48|269.48|271.88|269.88|271.48|269.48|0
1643703560000|2022-02-01 08:19:20|271.38|269.38|270.47|268.47|271.38|269.38|270.47|268.47|0
1643703570000|2022-02-01 08:19:30|270.67|268.67|270.07|268.07|270.67|268.67|270.07|268.07|0
1643703580000|2022-02-01 08:19:40|270.27|268.27|270.07|268.07|270.27|268.27|270.07|268.07|0
1643703590000|2022-02-01 08:19:50|269.87|267.87|270.07|268.07|270.07|268.07|269.87|267.87|0
1643703600000|2022-02-01 08:20:00|269.87|267.87|269.37|267.37|269.87|267.87|269.37|267.37|0
1643703610000|2022-02-01 08:20:10|269.07|267.07|269.17|267.17|269.17|267.17|268.87|266.87|0
1643703620000|2022-02-01 08:20:20|269.07|267.07|268.47|266.47|269.07|267.07|268.47|266.47|0
1643703630000|2022-02-01 08:20:30|268.77|266.77|268.87|266.87|268.87|266.87|268.47|266.47|0
1643703640000|2022-02-01 08:20:40|268.77|266.77|268.57|266.57|268.77|266.77|268.57|266.57|0
1643703650000|2022-02-01 08:20:50|268.67|266.67|268.07|266.07|268.67|266.67|268.07|266.07|0
1643703660000|2022-02-01 08:21:00|268.17|266.17|267.67|265.67|268.17|266.17|267.67|265.67|0
1643703670000|2022-02-01 08:21:10|267.57|265.57|267.27|265.27|267.67|265.67|267.27|265.27|0
1643703680000|2022-02-01 08:21:20|267.07|265.07|267.37|265.37|267.37|265.37|267.07|265.07|0
1643703690000|2022-02-01 08:21:30|267.87|265.87|268.07|266.07|268.07|266.07|267.87|265.87|0
1643703700000|2022-02-01 08:21:40|268.47|266.47|268.37|266.37|268.47|266.47|268.37|266.37|0
1643703710000|2022-02-01 08:21:50|268.47|266.47|268.27|266.27|268.47|266.47|268.27|266.27|0
1643703720000|2022-02-01 08:22:00|268.47|266.47|268.87|266.87|268.87|266.87|268.47|266.47|0
1643703730000|2022-02-01 08:22:10|268.97|266.97|268.57|266.57|268.97|266.97|268.57|266.57|0
1643703740000|2022-02-01 08:22:20|268.47|266.47|267.87|265.87|268.47|266.47|267.87|265.87|0
1643703750000|2022-02-01 08:22:30|268.07|266.07|267.27|265.27|268.07|266.07|267.27|265.27|0
1643703760000|2022-02-01 08:22:40|267.37|265.37|267.47|265.47|267.47|265.47|267.37|265.37|0
1643703770000|2022-02-01 08:22:50|267.77|265.77|267.47|265.47|267.77|265.77|267.27|265.27|0
1643703780000|2022-02-01 08:23:00|267.67|265.67|267.47|265.47|267.67|265.67|267.37|265.37|0
1643703790000|2022-02-01 08:23:10|266.47|264.47|266.87|264.87|267.07|265.07|266.47|264.47|0
1643703800000|2022-02-01 08:23:20|268.27|266.27|268.57|266.57|268.57|266.57|268.27|266.27|0
1643703810000|2022-02-01 08:23:30|268.27|266.27|268.07|266.07|268.27|266.27|268.07|266.07|0
1643703820000|2022-02-01 08:23:40|267.87|265.87|267.67|265.67|267.97|265.97|267.67|265.67|0
1643703830000|2022-02-01 08:23:50|267.87|265.87|267.67|265.67|267.97|265.97|267.67|265.67|0
1643703840000|2022-02-01 08:24:00|267.87|265.87|267.47|265.47|267.87|265.87|267.47|265.47|0
1643703850000|2022-02-01 08:24:10|267.27|265.27|267.27|265.27|267.47|265.47|267.27|265.27|0
1643703860000|2022-02-01 08:24:20|267.37|265.37|267.67|265.67|267.67|265.67|267.37|265.37|0
1643703870000|2022-02-01 08:24:30|267.47|265.47|267.57|265.57|267.57|265.57|267.47|265.47|0
1643703880000|2022-02-01 08:24:40|267.67|265.67|268.87|266.87|268.87|266.87|267.67|265.67|0
1643703890000|2022-02-01 08:24:50|269.27|267.27|269.27|267.27|269.27|267.27|269.17|267.17|0
1643703900000|2022-02-01 08:25:00|269.07|267.07|269.07|267.07|269.07|267.07|269.07|267.07|0
1643703910000|2022-02-01 08:25:10|268.87|266.87|268.77|266.77|268.87|266.87|268.77|266.77|0
1643703920000|2022-02-01 08:25:20|268.87|266.87|268.17|266.17|268.87|266.87|268.17|266.17|0
1643703930000|2022-02-01 08:25:30|267.97|265.97|267.87|265.87|267.97|265.97|267.87|265.87|0
1643703940000|2022-02-01 08:25:40|268.07|266.07|268.27|266.27|268.27|266.27|268.07|266.07|0
1643703950000|2022-02-01 08:25:50|268.17|266.17|268.17|266.17|268.17|266.17|267.97|265.97|0
1643703960000|2022-02-01 08:26:00|268.07|266.07|268.97|266.97|268.97|266.97|268.07|266.07|0
1643703970000|2022-02-01 08:26:10|269.07|267.07|268.77|266.77|269.07|267.07|268.77|266.77|0
1643703980000|2022-02-01 08:26:20|268.97|266.97|268.87|266.87|268.97|266.97|268.77|266.77|0
1643703990000|2022-02-01 08:26:30|268.77|266.77|268.77|266.77|268.77|266.77|268.77|266.77|0
1643704000000|2022-02-01 08:26:40|268.87|266.87|268.77|266.77|268.87|266.87|268.77|266.77|0
1643704010000|2022-02-01 08:26:50|268.67|266.67|268.87|266.87|268.87|266.87|268.47|266.47|0
1643704020000|2022-02-01 08:27:00|269.67|267.67|270.37|268.37|270.37|268.37|269.67|267.67|0
1643704030000|2022-02-01 08:27:10|270.87|268.87|270.67|268.67|270.87|268.87|270.57|268.57|0
1643704040000|2022-02-01 08:27:20|270.77|268.77|270.57|268.57|270.77|268.77|270.57|268.57|0
1643704050000|2022-02-01 08:27:30|270.47|268.47|270.67|268.67|270.67|268.67|270.37|268.37|0
1643704060000|2022-02-01 08:27:40|270.87|268.87|271.47|269.47|271.47|269.47|270.87|268.87|0
1643704070000|2022-02-01 08:27:50|271.18|269.18|271.38|269.38|271.47|269.47|271.18|269.18|0
1643704080000|2022-02-01 08:28:00|271.47|269.47|270.47|268.47|271.47|269.47|270.47|268.47|0
1643704090000|2022-02-01 08:28:10|270.67|268.67|270.27|268.27|270.67|268.67|270.27|268.27|0
1643704100000|2022-02-01 08:28:20|270.17|268.17|269.97|267.97|270.17|268.17|269.97|267.97|0
1643704110000|2022-02-01 08:28:30|269.67|267.67|270.17|268.17|270.17|268.17|269.67|267.67|0
1643704120000|2022-02-01 08:28:40|269.87|267.87|269.77|267.77|269.87|267.87|269.77|267.77|0
1643704130000|2022-02-01 08:28:50|269.87|267.87|269.87|267.87|269.87|267.87|269.67|267.67|0
1643704140000|2022-02-01 08:29:00|269.77|267.77|269.67|267.67|269.77|267.77|269.67|267.67|0
1643704150000|2022-02-01 08:29:10|269.47|267.47|269.06|267.06|269.47|267.47|269.06|267.06|0
1643704160000|2022-02-01 08:29:20|269.26|267.26|269.06|267.06|269.26|267.26|269.06|267.06|0
1643704170000|2022-02-01 08:29:30|268.37|266.37|268.97|266.97|268.97|266.97|268.37|266.37|0
1643704180000|2022-02-01 08:29:40|269.46|267.46|269.46|267.46|269.46|267.46|269.26|267.26|0
1643704190000|2022-02-01 08:29:50|269.37|267.37|269.46|267.46|269.46|267.46|269.26|267.26|0
1643704200000|2022-02-01 08:30:00|269.37|267.37|269.26|267.26|269.46|267.46|269.26|267.26|0
1643704210000|2022-02-01 08:30:10|269.17|267.17|269.26|267.26|269.26|267.26|269.17|267.17|0
1643704220000|2022-02-01 08:30:20|269.06|267.06|269.06|267.06|269.06|267.06|269.06|267.06|0
1643704230000|2022-02-01 08:30:30|269.37|267.37|268.46|266.46|269.46|267.46|268.46|266.46|0
1643704240000|2022-02-01 08:30:40|268.37|266.37|268.06|266.06|268.66|266.66|268.06|266.06|0
1643704250000|2022-02-01 08:30:50|267.66|265.66|267.66|265.66|267.66|265.66|267.66|265.66|0
1643704260000|2022-02-01 08:31:00|267.46|265.46|268.46|266.46|268.46|266.46|267.46|265.46|0
1643704270000|2022-02-01 08:31:10|268.66|266.66|268.77|266.77|268.77|266.77|268.66|266.66|0
1643704280000|2022-02-01 08:31:20|268.86|266.86|268.66|266.66|269.06|267.06|268.66|266.66|0
1643704290000|2022-02-01 08:31:30|268.77|266.77|268.66|266.66|268.77|266.77|268.66|266.66|0
1643704300000|2022-02-01 08:31:40|268.57|266.57|268.26|266.26|268.57|266.57|268.26|266.26|0
1643704310000|2022-02-01 08:31:50|268.66|266.66|268.37|266.37|268.66|266.66|268.26|266.26|0
1643704320000|2022-02-01 08:32:00|268.26|266.26|269.06|267.06|269.06|267.06|268.26|266.26|0
1643704330000|2022-02-01 08:32:10|269.26|267.26|269.57|267.57|269.66|267.66|269.26|267.26|0
1643704340000|2022-02-01 08:32:20|269.46|267.46|269.46|267.46|269.46|267.46|269.26|267.26|0
1643704350000|2022-02-01 08:32:30|268.86|266.86|268.97|266.97|269.06|267.06|268.86|266.86|0
1643704360000|2022-02-01 08:32:40|268.86|266.86|269.17|267.17|269.17|267.17|268.77|266.77|0
1643704370000|2022-02-01 08:32:50|269.06|267.06|268.66|266.66|269.06|267.06|268.66|266.66|0
1643704380000|2022-02-01 08:33:00|268.57|266.57|267.66|265.66|268.57|266.57|267.66|265.66|0
1643704390000|2022-02-01 08:33:10|267.46|265.46|267.57|265.57|267.66|265.66|267.46|265.46|0
1643704400000|2022-02-01 08:33:20|267.46|265.46|267.77|265.77|267.77|265.77|267.46|265.46|0
1643704410000|2022-02-01 08:33:30|268.06|266.06|268.37|266.37|268.37|266.37|268.06|266.06|0
1643704420000|2022-02-01 08:33:40|268.46|266.46|270.37|268.37|270.37|268.37|268.46|266.46|0
1643704430000|2022-02-01 08:33:50|270.67|268.67|270.47|268.47|270.67|268.67|270.47|268.47|0
1643704440000|2022-02-01 08:34:00|270.06|268.06|269.77|267.77|270.47|268.47|269.77|267.77|0
1643704450000|2022-02-01 08:34:10|269.66|267.66|269.17|267.17|269.66|267.66|269.06|267.06|0
1643704460000|2022-02-01 08:34:20|268.97|266.97|268.77|266.77|269.17|267.17|268.77|266.77|0
1643704470000|2022-02-01 08:34:30|268.46|266.46|268.46|266.46|268.46|266.46|268.46|266.46|0
1643704480000|2022-02-01 08:34:40|268.36|266.36|269.37|267.37|269.37|267.37|268.06|266.06|0
1643704490000|2022-02-01 08:34:50|269.77|267.77|269.37|267.37|269.77|267.77|269.37|267.37|0
1643704500000|2022-02-01 08:35:00|269.26|267.26|269.66|267.66|269.77|267.77|269.26|267.26|0
1643704510000|2022-02-01 08:35:10|269.77|267.77|270.26|268.26|270.37|268.37|269.77|267.77|0
1643704520000|2022-02-01 08:35:20|270.06|268.06|269.46|267.46|270.06|268.06|269.46|267.46|0
1643704530000|2022-02-01 08:35:30|269.37|267.37|269.57|267.57|269.57|267.57|269.37|267.37|0
1643704540000|2022-02-01 08:35:40|269.66|267.66|269.46|267.46|269.66|267.66|269.46|267.46|0
1643704550000|2022-02-01 08:35:50|269.06|267.06|269.57|267.57|269.57|267.57|269.06|267.06|0
1643704560000|2022-02-01 08:36:00|269.26|267.26|269.06|267.06|269.26|267.26|269.06|267.06|0
1643704570000|2022-02-01 08:36:10|269.26|267.26|269.26|267.26|269.46|267.46|268.86|266.86|0
1643704580000|2022-02-01 08:36:20|269.06|267.06|269.57|267.57|269.57|267.57|269.06|267.06|0
1643704590000|2022-02-01 08:36:30|269.36|267.36|268.96|266.96|269.36|267.36|268.96|266.96|0
1643704600000|2022-02-01 08:36:40|269.46|267.46|269.16|267.16|269.46|267.46|269.16|267.16|0
1643704610000|2022-02-01 08:36:50|268.86|266.86|269.66|267.66|269.77|267.77|268.66|266.66|0
1643704620000|2022-02-01 08:37:00|269.57|267.57|269.77|267.77|269.77|267.77|269.26|267.26|0
1643704630000|2022-02-01 08:37:10|270.17|268.17|270.26|268.26|270.37|268.37|270.17|268.17|0
1643704640000|2022-02-01 08:37:20|270.17|268.17|270.06|268.06|270.46|268.46|270.06|268.06|0
1643704650000|2022-02-01 08:37:30|270.26|268.26|270.77|268.77|270.77|268.77|270.17|268.17|0
1643704660000|2022-02-01 08:37:40|271.07|269.07|270.87|268.87|271.07|269.07|270.87|268.87|0
1643704670000|2022-02-01 08:37:50|270.66|268.66|270.86|268.86|270.97|268.97|270.57|268.57|0
1643704680000|2022-02-01 08:38:00|270.97|268.97|271.37|269.37|271.37|269.37|270.97|268.97|0
1643704690000|2022-02-01 08:38:10|271.27|269.27|271.07|269.07|271.27|269.27|271.07|269.07|0
1643704700000|2022-02-01 08:38:20|271.17|269.17|271.87|269.87|271.87|269.87|271.17|269.17|0
1643704710000|2022-02-01 08:38:30|271.67|269.67|271.87|269.87|271.87|269.87|271.67|269.67|0
1643704720000|2022-02-01 08:38:40|271.67|269.67|271.47|269.47|271.67|269.67|271.27|269.27|0
1643704730000|2022-02-01 08:38:50|271.37|269.37|271.27|269.27|271.47|269.47|271.27|269.27|0
1643704740000|2022-02-01 08:39:00|271.07|269.07|271.07|269.07|271.07|269.07|271.07|269.07|0
1643704750000|2022-02-01 08:39:10|271.27|269.27|271.47|269.47|271.47|269.47|271.27|269.27|0
1643704760000|2022-02-01 08:39:20|271.37|269.37|271.57|269.57|271.57|269.57|271.37|269.37|0
1643704770000|2022-02-01 08:39:30|271.77|269.77|271.67|269.67|271.87|269.87|271.67|269.67|0
1643704780000|2022-02-01 08:39:40|271.87|269.87|271.67|269.67|271.87|269.87|271.67|269.67|0
1643704790000|2022-02-01 08:39:50|271.47|269.47|271.47|269.47|271.47|269.47|271.47|269.47|0
1643704800000|2022-02-01 08:40:00|271.57|269.57|271.37|269.37|271.67|269.67|271.37|269.37|0
1643704810000|2022-02-01 08:40:10|271.27|269.27|271.27|269.27|271.47|269.47|271.27|269.27|0
1643704820000|2022-02-01 08:40:20|271.37|269.37|270.57|268.57|271.47|269.47|269.86|267.86|0
1643704830000|2022-02-01 08:40:30|270.77|268.77|270.77|268.77|270.86|268.86|270.77|268.77|0
1643704840000|2022-02-01 08:40:40|270.66|268.66|270.86|268.86|270.86|268.86|270.66|268.66|0
1643704850000|2022-02-01 08:40:50|270.66|268.66|270.97|268.97|270.97|268.97|270.46|268.46|0
1643704860000|2022-02-01 08:41:00|270.66|268.66|270.86|268.86|270.86|268.86|270.66|268.66|0
1643704870000|2022-02-01 08:41:10|270.97|268.97|270.86|268.86|270.97|268.97|270.86|268.86|0
1643704880000|2022-02-01 08:41:20|270.66|268.66|270.77|268.77|270.86|268.86|270.66|268.66|0
1643704890000|2022-02-01 08:41:30|270.66|268.66|271.67|269.67|271.67|269.67|270.66|268.66|0
1643704900000|2022-02-01 08:41:40|271.47|269.47|271.47|269.47|271.57|269.57|271.47|269.47|0
1643704910000|2022-02-01 08:41:50|271.77|269.77|272.67|270.67|272.67|270.67|271.77|269.77|0
1643704920000|2022-02-01 08:42:00|272.87|270.87|272.38|270.38|272.87|270.87|272.38|270.38|0
1643704930000|2022-02-01 08:42:10|272.27|270.27|271.67|269.67|272.27|270.27|271.67|269.67|0
1643704940000|2022-02-01 08:42:20|271.26|269.26|270.46|268.46|271.26|269.26|270.46|268.46|0
1643704950000|2022-02-01 08:42:30|270.97|268.97|271.06|269.06|271.06|269.06|270.97|268.97|0
1643704960000|2022-02-01 08:42:40|270.66|268.66|270.06|268.06|270.66|268.66|270.06|268.06|0
1643704970000|2022-02-01 08:42:50|270.26|268.26|270.46|268.46|270.46|268.46|270.26|268.26|0
1643704980000|2022-02-01 08:43:00|270.26|268.26|269.86|267.86|270.26|268.26|269.86|267.86|0
1643704990000|2022-02-01 08:43:10|269.76|267.76|270.06|268.06|270.06|268.06|269.76|267.76|0
1643705000000|2022-02-01 08:43:20|269.86|267.86|269.46|267.46|269.86|267.86|269.46|267.46|0
1643705010000|2022-02-01 08:43:30|269.26|267.26|269.36|267.36|269.36|267.36|269.26|267.26|0
1643705020000|2022-02-01 08:43:40|269.16|267.16|268.36|266.36|269.16|267.16|268.26|266.26|0
1643705030000|2022-02-01 08:43:50|268.56|266.56|268.36|266.36|268.56|266.56|268.06|266.06|0
1643705040000|2022-02-01 08:44:00|268.46|266.46|268.76|266.76|268.86|266.86|268.46|266.46|0
1643705050000|2022-02-01 08:44:10|268.86|266.86|269.06|267.06|269.06|267.06|268.56|266.56|0
1643705060000|2022-02-01 08:44:20|269.66|267.66|269.56|267.56|269.76|267.76|269.46|267.46|0
1643705070000|2022-02-01 08:44:30|269.16|267.16|269.06|267.06|269.16|267.16|269.06|267.06|0
1643705080000|2022-02-01 08:44:40|268.76|266.76|268.86|266.86|268.86|266.86|268.66|266.66|0
1643705090000|2022-02-01 08:44:50|269.06|267.06|269.36|267.36|269.36|267.36|269.06|267.06|0
1643705100000|2022-02-01 08:45:00|269.26|267.26|269.66|267.66|269.66|267.66|269.26|267.26|0
1643705110000|2022-02-01 08:45:10|269.46|267.46|269.26|267.26|269.46|267.46|269.26|267.26|0
1643705120000|2022-02-01 08:45:20|269.16|267.16|268.96|266.96|269.16|267.16|268.96|266.96|0
1643705130000|2022-02-01 08:45:30|269.26|267.26|269.26|267.26|269.36|267.36|269.26|267.26|0
1643705140000|2022-02-01 08:45:40|269.36|267.36|269.36|267.36|269.46|267.46|269.36|267.36|0
1643705150000|2022-02-01 08:45:50|269.46|267.46|269.76|267.76|269.96|267.96|269.46|267.46|0
1643705160000|2022-02-01 08:46:00|269.66|267.66|270.06|268.06|270.06|268.06|269.05|267.05|0
1643705170000|2022-02-01 08:46:10|270.26|268.26|270.06|268.06|270.36|268.36|270.06|268.06|0
1643705180000|2022-02-01 08:46:20|270.16|268.16|270.36|268.36|270.36|268.36|270.16|268.16|0
1643705190000|2022-02-01 08:46:30|270.16|268.16|270.06|268.06|270.16|268.16|270.06|268.06|0
1643705200000|2022-02-01 08:46:40|269.96|267.96|270.06|268.06|270.06|268.06|269.86|267.86|0
1643705210000|2022-02-01 08:46:50|270.26|268.26|269.66|267.66|270.26|268.26|269.66|267.66|0
1643705220000|2022-02-01 08:47:00|269.86|267.86|270.06|268.06|270.06|268.06|269.86|267.86|0
1643705230000|2022-02-01 08:47:10|269.96|267.96|270.06|268.06|270.06|268.06|269.86|267.86|0
1643705240000|2022-02-01 08:47:20|270.26|268.26|269.86|267.86|270.26|268.26|269.86|267.86|0
1643705250000|2022-02-01 08:47:30|270.06|268.06|269.86|267.86|270.06|268.06|269.66|267.66|0
1643705260000|2022-02-01 08:47:40|270.26|268.26|270.26|268.26|270.26|268.26|270.26|268.26|0
1643705270000|2022-02-01 08:47:50|270.06|268.06|270.16|268.16|270.26|268.26|270.06|268.06|0
1643705280000|2022-02-01 08:48:00|270.26|268.26|270.06|268.06|270.26|268.26|269.96|267.96|0
1643705290000|2022-02-01 08:48:10|269.86|267.86|269.56|267.56|269.86|267.86|269.45|267.45|0
1643705300000|2022-02-01 08:48:20|269.76|267.76|269.65|267.65|269.76|267.76|269.65|267.65|0
1643705310000|2022-02-01 08:48:30|269.45|267.45|269.65|267.65|269.65|267.65|269.45|267.45|0
1643705320000|2022-02-01 08:48:40|270.16|268.16|270.16|268.16|270.16|268.16|270.16|268.16|0
1643705330000|2022-02-01 08:48:50|270.06|268.06|270.76|268.76|271.06|269.06|270.06|268.06|0
1643705340000|2022-02-01 08:49:00|270.96|268.96|270.86|268.86|270.96|268.96|270.86|268.86|0
1643705350000|2022-02-01 08:49:10|270.66|268.66|270.16|268.16|270.86|268.86|270.16|268.16|0
1643705360000|2022-02-01 08:49:20|270.06|268.06|269.65|267.65|270.06|268.06|269.65|267.65|0
1643705370000|2022-02-01 08:49:30|269.76|267.76|270.06|268.06|270.06|268.06|269.65|267.65|0
1643705380000|2022-02-01 08:49:40|270.26|268.26|270.86|268.86|270.86|268.86|270.16|268.16|0
1643705390000|2022-02-01 08:49:50|270.96|268.96|270.46|268.46|270.96|268.96|270.46|268.46|0
1643705400000|2022-02-01 08:50:00|270.26|268.26|270.26|268.26|270.46|268.46|270.26|268.26|0
1643705410000|2022-02-01 08:50:10|270.46|268.46|270.26|268.26|270.46|268.46|270.26|268.26|0
1643705420000|2022-02-01 08:50:20|270.46|268.46|270.46|268.46|270.56|268.56|270.46|268.46|0
1643705430000|2022-02-01 08:50:30|270.36|268.36|270.26|268.26|270.36|268.36|270.26|268.26|0
1643705440000|2022-02-01 08:50:40|270.36|268.36|270.16|268.16|270.36|268.36|270.16|268.16|0
1643705450000|2022-02-01 08:50:50|270.05|268.05|270.05|268.05|270.16|268.16|270.05|268.05|0
1643705460000|2022-02-01 08:51:00|270.46|268.46|270.76|268.76|271.06|269.06|270.46|268.46|0
1643705470000|2022-02-01 08:51:10|270.86|268.86|271.26|269.26|271.26|269.26|270.86|268.86|0
1643705480000|2022-02-01 08:51:20|271.46|269.46|271.66|269.66|271.66|269.66|271.36|269.36|0
1643705490000|2022-02-01 08:51:30|271.46|269.46|271.26|269.26|271.46|269.46|271.26|269.26|0
1643705500000|2022-02-01 08:51:40|271.16|269.16|272.17|270.17|272.17|270.17|271.16|269.16|0
1643705510000|2022-02-01 08:51:50|271.97|269.97|272.06|270.06|272.06|270.06|271.77|269.77|0
1643705520000|2022-02-01 08:52:00|272.47|270.47|272.57|270.57|272.67|270.67|272.47|270.47|0
1643705530000|2022-02-01 08:52:10|272.47|270.47|273.07|271.07|273.07|271.07|272.47|270.47|0
1643705540000|2022-02-01 08:52:20|273.27|271.27|272.26|270.26|273.38|271.38|272.26|270.26|0
1643705550000|2022-02-01 08:52:30|272.06|270.06|272.17|270.17|272.17|270.17|271.86|269.86|0
1643705560000|2022-02-01 08:52:40|272.26|270.26|272.17|270.17|272.26|270.26|272.17|270.17|0
1643705570000|2022-02-01 08:52:50|272.26|270.26|272.26|270.26|272.47|270.47|272.26|270.26|0
1643705580000|2022-02-01 08:53:00|272.67|270.67|273.07|271.07|273.18|271.18|272.67|270.67|0
1643705590000|2022-02-01 08:53:10|272.97|270.97|272.67|270.67|272.97|270.97|272.67|270.67|0
1643705600000|2022-02-01 08:53:20|272.77|270.77|272.47|270.47|272.77|270.77|272.47|270.47|0
1643705610000|2022-02-01 08:53:30|272.67|270.67|272.57|270.57|272.77|270.77|272.57|270.57|0
1643705620000|2022-02-01 08:53:40|272.67|270.67|272.67|270.67|272.77|270.77|272.67|270.67|0
1643705630000|2022-02-01 08:53:50|272.77|270.77|272.77|270.77|272.77|270.77|272.67|270.67|0
1643705640000|2022-02-01 08:54:00|272.67|270.67|272.97|270.97|272.97|270.97|272.47|270.47|0
1643705650000|2022-02-01 08:54:10|273.07|271.07|272.67|270.67|273.07|271.07|272.67|270.67|0
1643705660000|2022-02-01 08:54:20|272.87|270.87|272.87|270.87|272.87|270.87|272.87|270.87|0
1643705670000|2022-02-01 08:54:30|273.27|271.27|273.17|271.17|273.38|271.38|273.17|271.17|0
1643705680000|2022-02-01 08:54:40|273.27|271.27|273.17|271.17|273.27|271.27|273.17|271.17|0
1643705690000|2022-02-01 08:54:50|273.07|271.07|272.46|270.46|273.07|271.07|272.46|270.46|0
1643705700000|2022-02-01 08:55:00|271.66|269.66|271.66|269.66|271.66|269.66|271.46|269.46|0
1643705710000|2022-02-01 08:55:10|271.56|269.56|271.56|269.56|271.56|269.56|271.56|269.56|0
1643705720000|2022-02-01 08:55:20|271.86|269.86|272.77|270.77|272.77|270.77|271.86|269.86|0
1643705730000|2022-02-01 08:55:30|273.07|271.07|273.27|271.27|273.27|271.27|273.07|271.07|0
1643705740000|2022-02-01 08:55:40|273.17|271.17|272.87|270.87|273.17|271.17|272.87|270.87|0
1643705750000|2022-02-01 08:55:50|272.67|270.67|272.77|270.77|272.77|270.77|272.67|270.67|0
1643705760000|2022-02-01 08:56:00|272.67|270.67|272.87|270.87|272.87|270.87|272.67|270.67|0
1643705770000|2022-02-01 08:56:10|272.67|270.67|271.86|269.86|272.67|270.67|271.86|269.86|0
1643705780000|2022-02-01 08:56:20|271.96|269.96|271.66|269.66|272.06|270.06|271.66|269.66|0
1643705790000|2022-02-01 08:56:30|271.76|269.76|270.65|268.65|271.86|269.86|270.65|268.65|0
1643705800000|2022-02-01 08:56:40|270.76|268.76|271.06|269.06|271.06|269.06|270.76|268.76|0
1643705810000|2022-02-01 08:56:50|271.16|269.16|271.16|269.16|271.16|269.16|271.06|269.06|0
1643705820000|2022-02-01 08:57:00|270.45|268.45|271.06|269.06|271.06|269.06|270.45|268.45|0
1643705830000|2022-02-01 08:57:10|270.96|268.96|270.96|268.96|271.06|269.06|270.96|268.96|0
1643705840000|2022-02-01 08:57:20|271.66|269.66|271.46|269.46|271.86|269.86|271.46|269.46|0
1643705850000|2022-02-01 08:57:30|271.16|269.16|271.16|269.16|271.26|269.26|271.16|269.16|0
1643705860000|2022-02-01 08:57:40|271.05|269.05|270.76|268.76|271.05|269.05|270.65|268.65|0
1643705870000|2022-02-01 08:57:50|270.56|268.56|271.16|269.16|271.16|269.16|270.56|268.56|0
1643705880000|2022-02-01 08:58:00|270.85|268.85|270.56|268.56|270.85|268.85|270.56|268.56|0
1643705890000|2022-02-01 08:58:10|270.25|268.25|270.15|268.15|270.36|268.36|270.15|268.15|0
1643705900000|2022-02-01 08:58:20|270.25|268.25|270.36|268.36|270.36|268.36|270.25|268.25|0
1643705910000|2022-02-01 08:58:30|270.15|268.15|269.85|267.85|270.15|268.15|269.85|267.85|0
1643705920000|2022-02-01 08:58:40|270.05|268.05|270.05|268.05|270.05|268.05|270.05|268.05|0
1643705930000|2022-02-01 08:58:50|269.95|267.95|269.95|267.95|269.95|267.95|269.95|267.95|0
1643705940000|2022-02-01 08:59:00|269.85|267.85|269.55|267.55|269.85|267.85|269.55|267.55|0
1643705950000|2022-02-01 08:59:10|269.75|267.75|270.65|268.65|270.65|268.65|269.75|267.75|0
1643705960000|2022-02-01 08:59:20|270.35|268.35|270.25|268.25|270.35|268.35|270.25|268.25|0
1643705970000|2022-02-01 08:59:30|270.65|268.65|270.76|268.76|270.76|268.76|270.35|268.35|0
1643705980000|2022-02-01 08:59:40|270.65|268.65|270.45|268.45|270.65|268.65|270.45|268.45|0
1643705990000|2022-02-01 08:59:50|270.56|268.56|270.45|268.45|270.56|268.56|270.45|268.45|0
1643706000000|2022-02-01 09:00:00|270.25|268.25|270.85|268.85|270.96|268.96|270.25|268.25|0
1643706010000|2022-02-01 09:00:10|270.96|268.96|271.46|269.46|271.66|269.66|270.96|268.96|0
1643706020000|2022-02-01 09:00:20|271.56|269.56|273.37|271.37|273.37|271.37|271.56|269.56|0
1643706030000|2022-02-01 09:00:30|273.47|271.47|272.36|270.36|273.47|271.47|272.36|270.36|0
1643706040000|2022-02-01 09:00:40|272.57|270.57|272.06|270.06|272.57|270.57|272.06|270.06|0
1643706050000|2022-02-01 09:00:50|271.96|269.96|271.46|269.46|271.96|269.96|271.46|269.46|0
1643706060000|2022-02-01 09:01:00|271.56|269.56|270.65|268.65|271.56|269.56|270.65|268.65|0
1643706070000|2022-02-01 09:01:10|269.95|267.95|269.45|267.45|269.95|267.95|269.45|267.45|0
1643706080000|2022-02-01 09:01:20|269.85|267.85|269.45|267.45|269.85|267.85|269.45|267.45|0
1643706090000|2022-02-01 09:01:30|269.65|267.65|269.45|267.45|269.65|267.65|269.45|267.45|0
1643706100000|2022-02-01 09:01:40|269.65|267.65|269.45|267.45|269.65|267.65|269.45|267.45|0
1643706110000|2022-02-01 09:01:50|269.65|267.65|269.45|267.45|269.85|267.85|269.45|267.45|0
1643706120000|2022-02-01 09:02:00|269.55|267.55|269.65|267.65|269.65|267.65|269.25|267.25|0
1643706130000|2022-02-01 09:02:10|269.75|267.75|269.85|267.85|269.85|267.85|269.75|267.75|0
1643706140000|2022-02-01 09:02:20|269.75|267.75|270.85|268.85|270.96|268.96|269.75|267.75|0
1643706150000|2022-02-01 09:02:30|271.45|269.45|270.85|268.85|271.45|269.45|270.85|268.85|0
1643706160000|2022-02-01 09:02:40|270.96|268.96|271.16|269.16|271.36|269.36|270.96|268.96|0
1643706170000|2022-02-01 09:02:50|271.45|269.45|271.16|269.16|271.45|269.45|271.05|269.05|0
1643706180000|2022-02-01 09:03:00|271.45|269.45|271.56|269.56|271.86|269.86|271.45|269.45|0
1643706190000|2022-02-01 09:03:10|271.05|269.05|270.45|268.45|271.05|269.05|270.45|268.45|0
1643706200000|2022-02-01 09:03:20|270.65|268.65|270.96|268.96|270.96|268.96|270.65|268.65|0
1643706210000|2022-02-01 09:03:30|270.85|268.85|270.55|268.55|270.85|268.85|270.55|268.55|0
1643706220000|2022-02-01 09:03:40|270.45|268.45|271.36|269.36|271.36|269.36|270.45|268.45|0
1643706230000|2022-02-01 09:03:50|271.25|269.25|271.16|269.16|271.45|269.45|271.16|269.16|0
1643706240000|2022-02-01 09:04:00|271.25|269.25|270.45|268.45|271.25|269.25|270.45|268.45|0
1643706250000|2022-02-01 09:04:10|270.85|268.85|270.85|268.85|271.25|269.25|270.85|268.85|0
1643706260000|2022-02-01 09:04:20|270.75|268.75|270.35|268.35|270.75|268.75|270.35|268.35|0
1643706270000|2022-02-01 09:04:30|270.65|268.65|271.45|269.45|271.65|269.65|270.65|268.65|0
1643706280000|2022-02-01 09:04:40|271.65|269.65|271.76|269.76|271.86|269.86|271.65|269.65|0
1643706290000|2022-02-01 09:04:50|272.06|270.06|271.96|269.96|272.06|270.06|271.96|269.96|0
1643706300000|2022-02-01 09:05:00|271.86|269.86|271.86|269.86|271.86|269.86|271.76|269.76|0
1643706310000|2022-02-01 09:05:10|271.65|269.65|272.16|270.16|272.16|270.16|271.65|269.65|0
1643706320000|2022-02-01 09:05:20|272.06|270.06|272.26|270.26|272.26|270.26|271.96|269.96|0
1643706330000|2022-02-01 09:05:30|272.16|270.16|272.46|270.46|272.46|270.46|272.16|270.16|0
1643706340000|2022-02-01 09:05:40|272.56|270.56|272.86|270.86|272.86|270.86|272.46|270.46|0
1643706350000|2022-02-01 09:05:50|272.66|270.66|272.66|270.66|272.76|270.76|272.66|270.66|0
1643706360000|2022-02-01 09:06:00|272.46|270.46|272.46|270.46|272.46|270.46|272.26|270.26|0
1643706370000|2022-02-01 09:06:10|272.36|270.36|272.97|270.97|272.97|270.97|272.36|270.36|0
1643706380000|2022-02-01 09:06:20|273.26|271.26|272.97|270.97|273.26|271.26|272.76|270.76|0
1643706390000|2022-02-01 09:06:30|272.76|270.76|272.86|270.86|272.86|270.86|272.76|270.76|0
1643706400000|2022-02-01 09:06:40|273.06|271.06|273.77|271.77|273.77|271.77|273.06|271.06|0
1643706410000|2022-02-01 09:06:50|273.67|271.67|273.67|271.67|273.67|271.67|273.67|271.67|0
1643706420000|2022-02-01 09:07:00|273.87|271.87|274.68|272.68|274.68|272.68|273.87|271.87|0
1643706430000|2022-02-01 09:07:10|274.27|272.27|274.48|272.48|274.48|272.48|274.27|272.27|0
1643706440000|2022-02-01 09:07:20|274.18|272.18|273.97|271.97|274.18|272.18|273.87|271.87|0
1643706450000|2022-02-01 09:07:30|273.67|271.67|273.87|271.87|273.87|271.87|273.67|271.67|0
1643706460000|2022-02-01 09:07:40|273.97|271.97|274.48|272.48|274.48|272.48|273.26|271.26|0
1643706470000|2022-02-01 09:07:50|274.27|272.27|274.07|272.07|274.27|272.27|274.07|272.07|0
1643706480000|2022-02-01 09:08:00|273.97|271.97|273.47|271.47|273.97|271.97|273.47|271.47|0
1643706490000|2022-02-01 09:08:10|273.26|271.26|273.26|271.26|273.26|271.26|273.26|271.26|0
1643706500000|2022-02-01 09:08:20|273.06|271.06|273.06|271.06|273.26|271.26|272.86|270.86|0
1643706510000|2022-02-01 09:08:30|273.17|271.17|273.17|271.17|273.26|271.26|273.17|271.17|0
1643706520000|2022-02-01 09:08:40|272.96|270.96|273.17|271.17|273.17|271.17|272.96|270.96|0
1643706530000|2022-02-01 09:08:50|273.46|271.46|274.18|272.18|274.18|272.18|273.46|271.46|0
1643706540000|2022-02-01 09:09:00|274.47|272.47|274.47|272.47|274.58|272.58|274.47|272.47|0
1643706550000|2022-02-01 09:09:10|274.38|272.38|274.38|272.38|274.38|272.38|274.38|272.38|0
1643706560000|2022-02-01 09:09:20|274.27|272.27|274.47|272.47|274.47|272.47|274.27|272.27|0
1643706570000|2022-02-01 09:09:30|274.78|272.78|274.58|272.58|274.78|272.78|274.58|272.58|0
1643706580000|2022-02-01 09:09:40|274.38|272.38|273.87|271.87|274.47|272.47|273.87|271.87|0
1643706590000|2022-02-01 09:09:50|273.57|271.57|274.17|272.17|274.17|272.17|273.57|271.57|0
1643706600000|2022-02-01 09:10:00|273.87|271.87|273.97|271.97|274.17|272.17|273.87|271.87|0
1643706610000|2022-02-01 09:10:10|274.38|272.38|274.68|272.68|274.68|272.68|274.38|272.38|0
1643706620000|2022-02-01 09:10:20|274.88|272.88|275.28|273.28|275.39|273.39|274.88|272.88|0
1643706630000|2022-02-01 09:10:30|275.08|273.08|275.19|273.19|275.19|273.19|275.08|273.08|0
1643706640000|2022-02-01 09:10:40|275.08|273.08|274.78|272.78|275.08|273.08|274.78|272.78|0
1643706650000|2022-02-01 09:10:50|274.68|272.68|274.47|272.47|274.68|272.68|274.47|272.47|0
1643706660000|2022-02-01 09:11:00|273.77|271.77|273.26|271.26|273.77|271.77|273.26|271.26|0
1643706670000|2022-02-01 09:11:10|273.17|271.17|273.87|271.87|273.87|271.87|273.17|271.17|0
1643706680000|2022-02-01 09:11:20|273.37|271.37|273.37|271.37|273.37|271.37|273.26|271.26|0
1643706690000|2022-02-01 09:11:30|272.86|270.86|272.66|270.66|272.86|270.86|272.66|270.66|0
1643706700000|2022-02-01 09:11:40|272.56|270.56|272.96|270.96|272.96|270.96|272.56|270.56|0
1643706710000|2022-02-01 09:11:50|273.06|271.06|272.66|270.66|273.06|271.06|272.66|270.66|0
1643706720000|2022-02-01 09:12:00|272.86|270.86|271.85|269.85|272.86|270.86|271.85|269.85|0
1643706730000|2022-02-01 09:12:10|272.05|270.05|272.56|270.56|272.66|270.66|272.05|270.05|0
1643706740000|2022-02-01 09:12:20|272.66|270.66|272.05|270.05|272.66|270.66|272.05|270.05|0
1643706750000|2022-02-01 09:12:30|272.25|270.25|272.45|270.45|272.45|270.45|272.25|270.25|0
1643706760000|2022-02-01 09:12:40|273.66|271.66|273.66|271.66|273.66|271.66|273.66|271.66|0
1643706770000|2022-02-01 09:12:50|273.87|271.87|274.27|272.27|274.27|272.27|273.87|271.87|0
1643706780000|2022-02-01 09:13:00|274.07|272.07|274.07|272.07|274.07|272.07|273.97|271.97|0
1643706790000|2022-02-01 09:13:10|274.27|272.27|273.87|271.87|274.27|272.27|273.87|271.87|0
1643706800000|2022-02-01 09:13:20|273.97|271.97|273.87|271.87|273.97|271.97|273.87|271.87|0
1643706810000|2022-02-01 09:13:30|273.97|271.97|273.87|271.87|273.97|271.97|273.87|271.87|0
1643706820000|2022-02-01 09:13:40|274.17|272.17|274.07|272.07|274.17|272.17|274.07|272.07|0
1643706830000|2022-02-01 09:13:50|274.27|272.27|273.87|271.87|274.27|272.27|273.87|271.87|0
1643706840000|2022-02-01 09:14:00|273.66|271.66|273.26|271.26|273.66|271.66|273.06|271.06|0
1643706850000|2022-02-01 09:14:10|273.66|271.66|273.37|271.37|273.66|271.66|273.26|271.26|0
1643706860000|2022-02-01 09:14:20|273.36|271.36|273.36|271.36|273.36|271.36|273.26|271.26|0
1643706870000|2022-02-01 09:14:30|273.26|271.26|273.66|271.66|273.66|271.66|273.26|271.26|0
1643706880000|2022-02-01 09:14:40|273.57|271.57|274.17|272.17|274.17|272.17|273.57|271.57|0
1643706890000|2022-02-01 09:14:50|274.37|272.37|274.98|272.98|274.98|272.98|274.37|272.37|0
1643706900000|2022-02-01 09:15:00|275.18|273.18|274.67|272.67|275.18|273.18|274.67|272.67|0
1643706910000|2022-02-01 09:15:10|274.88|272.88|275.08|273.08|275.18|273.18|274.88|272.88|0
1643706920000|2022-02-01 09:15:20|274.98|272.98|274.37|272.37|274.98|272.98|274.37|272.37|0
1643706930000|2022-02-01 09:15:30|274.47|272.47|274.37|272.37|274.47|272.47|274.37|272.37|0
1643706940000|2022-02-01 09:15:40|274.27|272.27|274.67|272.67|274.67|272.67|274.27|272.27|0
1643706950000|2022-02-01 09:15:50|274.47|272.47|274.87|272.87|274.87|272.87|274.47|272.47|0
1643706960000|2022-02-01 09:16:00|275.08|273.08|274.78|272.78|275.08|273.08|274.78|272.78|0
1643706970000|2022-02-01 09:16:10|274.87|272.87|274.58|272.58|274.87|272.87|274.58|272.58|0
1643706980000|2022-02-01 09:16:20|274.87|272.87|274.27|272.27|275.08|273.08|274.27|272.27|0
1643706990000|2022-02-01 09:16:30|274.17|272.17|274.37|272.37|274.37|272.37|274.17|272.17|0
1643707000000|2022-02-01 09:16:40|274.17|272.17|274.37|272.37|274.37|272.37|274.17|272.17|0
1643707010000|2022-02-01 09:16:50|273.77|271.77|273.57|271.57|273.77|271.77|273.57|271.57|0
1643707020000|2022-02-01 09:17:00|273.46|271.46|273.36|271.36|273.46|271.46|273.36|271.36|0
1643707030000|2022-02-01 09:17:10|273.46|271.46|273.86|271.86|273.86|271.86|273.36|271.36|0
1643707040000|2022-02-01 09:17:20|274.07|272.07|273.77|271.77|274.07|272.07|273.77|271.77|0
1643707050000|2022-02-01 09:17:30|273.86|271.86|273.56|271.56|273.86|271.86|273.56|271.56|0
1643707060000|2022-02-01 09:17:40|273.46|271.46|273.46|271.46|273.56|271.56|273.26|271.26|0
1643707070000|2022-02-01 09:17:50|273.26|271.26|273.26|271.26|273.26|271.26|273.26|271.26|0
1643707080000|2022-02-01 09:18:00|273.36|271.36|273.66|271.66|273.66|271.66|273.36|271.36|0
1643707090000|2022-02-01 09:18:10|273.56|271.56|273.46|271.46|273.56|271.56|273.46|271.46|0
1643707100000|2022-02-01 09:18:20|273.66|271.66|273.66|271.66|273.66|271.66|273.46|271.46|0
1643707110000|2022-02-01 09:18:30|273.86|271.86|273.86|271.86|274.17|272.17|273.86|271.86|0
1643707120000|2022-02-01 09:18:40|274.06|272.06|274.06|272.06|274.06|272.06|274.06|272.06|0
1643707130000|2022-02-01 09:18:50|274.27|272.27|274.47|272.47|274.47|272.47|274.27|272.27|0
1643707140000|2022-02-01 09:19:00|274.27|272.27|275.88|273.88|275.88|273.88|274.27|272.27|0
1643707150000|2022-02-01 09:19:10|275.28|273.28|275.08|273.08|275.38|273.38|275.08|273.08|0
1643707160000|2022-02-01 09:19:20|274.87|272.87|275.28|273.28|275.28|273.28|274.87|272.87|0
1643707170000|2022-02-01 09:19:30|275.18|273.18|275.28|273.28|275.28|273.28|274.87|272.87|0
1643707180000|2022-02-01 09:19:40|275.48|273.48|275.28|273.28|275.48|273.48|275.28|273.28|0
1643707190000|2022-02-01 09:19:50|275.18|273.18|275.18|273.18|275.18|273.18|274.98|272.98|0
1643707200000|2022-02-01 09:20:00|275.07|273.07|274.78|272.78|275.07|273.07|274.27|272.27|0
1643707210000|2022-02-01 09:20:10|274.87|272.87|274.47|272.47|274.87|272.87|274.37|272.37|0
1643707220000|2022-02-01 09:20:20|274.27|272.27|274.27|272.27|274.37|272.37|274.27|272.27|0
1643707230000|2022-02-01 09:20:30|274.47|272.47|274.67|272.67|275.07|273.07|274.47|272.47|0
1643707240000|2022-02-01 09:20:40|274.98|272.98|275.28|273.28|275.28|273.28|274.98|272.98|0
1643707250000|2022-02-01 09:20:50|275.48|273.48|275.28|273.28|275.48|273.48|275.07|273.07|0
1643707260000|2022-02-01 09:21:00|275.18|273.18|275.28|273.28|275.38|273.38|275.18|273.18|0
1643707270000|2022-02-01 09:21:10|275.48|273.48|275.88|273.88|275.99|273.99|275.48|273.48|0
1643707280000|2022-02-01 09:21:20|276.09|274.09|276.39|274.39|276.39|274.39|276.09|274.09|0
1643707290000|2022-02-01 09:21:30|277.1|275.1|277.71|275.71|277.91|275.91|277.1|275.1|0
1643707300000|2022-02-01 09:21:40|277.91|275.91|278.02|276.02|278.02|276.02|277.81|275.81|0
1643707310000|2022-02-01 09:21:50|278.22|276.22|278.12|276.12|278.73|276.73|277.91|275.91|0
1643707320000|2022-02-01 09:22:00|277.71|275.71|279.13|277.13|279.13|277.13|277.71|275.71|0
1643707330000|2022-02-01 09:22:10|278.93|276.93|278.93|276.93|278.93|276.93|278.93|276.93|0
1643707340000|2022-02-01 09:22:20|278.32|276.32|278.32|276.32|278.32|276.32|278.11|276.11|0
1643707350000|2022-02-01 09:22:30|278.42|276.42|278.42|276.42|278.42|276.42|277.91|275.91|0
1643707360000|2022-02-01 09:22:40|278.93|276.93|278.93|276.93|278.93|276.93|278.52|276.52|0
1643707370000|2022-02-01 09:22:50|278.83|276.83|278.83|276.83|278.93|276.93|278.72|276.72|0
1643707380000|2022-02-01 09:23:00|279.44|277.44|279.44|277.44|279.54|277.54|279.44|277.44|0
1643707390000|2022-02-01 09:23:10|279.33|277.33|279.54|277.54|279.54|277.54|279.33|277.33|0
1643707400000|2022-02-01 09:23:20|279.33|277.33|279.54|277.54|279.54|277.54|279.13|277.13|0
1643707410000|2022-02-01 09:23:30|279.13|277.13|278.93|276.93|279.13|277.13|278.52|276.52|0
1643707420000|2022-02-01 09:23:40|279.03|277.03|278.22|276.22|279.03|277.03|278.22|276.22|0
1643707430000|2022-02-01 09:23:50|278.32|276.32|278.42|276.42|278.52|276.52|278.32|276.32|0
1643707440000|2022-02-01 09:24:00|278.63|276.63|279.44|277.44|279.44|277.44|278.63|276.63|0
1643707450000|2022-02-01 09:24:10|279.33|277.33|279.24|277.24|279.33|277.33|279.24|277.24|0
1643707460000|2022-02-01 09:24:20|279.33|277.33|279.54|277.54|279.95|277.95|279.33|277.33|0
1643707470000|2022-02-01 09:24:30|279.74|277.74|279.13|277.13|279.74|277.74|278.93|276.93|0
1643707480000|2022-02-01 09:24:40|279.33|277.33|278.93|276.93|279.44|277.44|278.93|276.93|0
1643707490000|2022-02-01 09:24:50|278.63|276.63|278.93|276.93|279.03|277.03|278.63|276.63|0
1643707500000|2022-02-01 09:25:00|279.44|277.44|279.74|277.74|279.74|277.74|279.44|277.44|0
1643707510000|2022-02-01 09:25:10|279.54|277.54|279.33|277.33|279.54|277.54|279.24|277.24|0
1643707520000|2022-02-01 09:25:20|279.13|277.13|278.93|276.93|279.13|277.13|278.72|276.72|0
1643707530000|2022-02-01 09:25:30|278.32|276.32|278.22|276.22|278.32|276.32|278.22|276.22|0
1643707540000|2022-02-01 09:25:40|277.91|275.91|278.22|276.22|278.32|276.32|277.91|275.91|0
1643707550000|2022-02-01 09:25:50|278.32|276.32|278.32|276.32|278.52|276.52|278.32|276.32|0
1643707560000|2022-02-01 09:26:00|278.52|276.52|278.52|276.52|278.72|276.72|278.52|276.52|0
1643707570000|2022-02-01 09:26:10|278.63|276.63|278.52|276.52|278.72|276.72|278.52|276.52|0
1643707580000|2022-02-01 09:26:20|278.93|276.93|278.93|276.93|279.03|277.03|278.93|276.93|0
1643707590000|2022-02-01 09:26:30|278.72|276.72|279.13|277.13|279.13|277.13|278.72|276.72|0
1643707600000|2022-02-01 09:26:40|278.83|276.83|279.33|277.33|279.33|277.33|278.83|276.83|0
1643707610000|2022-02-01 09:26:50|279.24|277.24|279.24|277.24|279.24|277.24|279.13|277.13|0
1643707620000|2022-02-01 09:27:00|279.13|277.13|279.13|277.13|279.13|277.13|278.93|276.93|0
1643707630000|2022-02-01 09:27:10|278.62|276.62|277.91|275.91|278.62|276.62|277.91|275.91|0
1643707640000|2022-02-01 09:27:20|278.11|276.11|278.72|276.72|278.72|276.72|278.11|276.11|0
1643707650000|2022-02-01 09:27:30|278.52|276.52|278.11|276.11|278.52|276.52|278.11|276.11|0
1643707660000|2022-02-01 09:27:40|278.32|276.32|278.72|276.72|278.72|276.72|278.32|276.32|0
1643707670000|2022-02-01 09:27:50|278.83|276.83|279.03|277.03|279.03|277.03|278.83|276.83|0
1643707680000|2022-02-01 09:28:00|279.94|277.94|279.94|277.94|279.94|277.94|279.94|277.94|0
1643707690000|2022-02-01 09:28:10|279.74|277.74|279.74|277.74|279.94|277.94|279.74|277.74|0
1643707700000|2022-02-01 09:28:20|279.94|277.94|279.94|277.94|279.94|277.94|279.94|277.94|0
1643707710000|2022-02-01 09:28:30|281.58|279.58|282.39|280.39|282.39|280.39|281.58|279.58|0
1643707720000|2022-02-01 09:28:40|283.32|281.32|283.73|281.73|283.73|281.73|283.21|281.21|0
1643707730000|2022-02-01 09:28:50|283.01|281.01|283.01|281.01|283.01|281.01|282.8|280.8|0
1643707740000|2022-02-01 09:29:00|282.8|280.8|282.8|280.8|283.01|281.01|282.6|280.6|0
1643707750000|2022-02-01 09:29:10|282.5|280.5|284.24|282.24|284.24|282.24|282.5|280.5|0
1643707760000|2022-02-01 09:29:20|284.55|282.55|285.26|283.26|285.26|283.26|284.44|282.44|0
1643707770000|2022-02-01 09:29:30|285.47|283.47|285.99|283.99|285.99|283.99|285.37|283.37|0
1643707780000|2022-02-01 09:29:40|285.67|283.67|285.47|283.47|285.78|283.78|285.47|283.47|0
1643707790000|2022-02-01 09:29:50|286.08|284.08|286.29|284.29|286.29|284.29|286.08|284.08|0
1643707800000|2022-02-01 09:30:00|286.7|284.7|287.01|285.01|287.11|285.11|286.7|284.7|0
1643707810000|2022-02-01 09:30:10|286.4|284.4|287.11|285.11|287.11|285.11|286.4|284.4|0
1643707820000|2022-02-01 09:30:20|286.6|284.6|286.08|284.08|286.6|284.6|285.88|283.88|0
1643707830000|2022-02-01 09:30:30|285.99|283.99|285.78|283.78|286.19|284.19|285.78|283.78|0
1643707840000|2022-02-01 09:30:40|285.26|283.26|285.06|283.06|285.26|283.26|285.06|283.06|0
1643707850000|2022-02-01 09:30:50|284.85|282.85|285.26|283.26|285.26|283.26|284.75|282.75|0
1643707860000|2022-02-01 09:31:00|285.06|283.06|285.57|283.57|285.88|283.88|285.06|283.06|0
1643707870000|2022-02-01 09:31:10|285.06|283.06|284.65|282.65|285.57|283.57|284.65|282.65|0
1643707880000|2022-02-01 09:31:20|284.96|282.96|284.96|282.96|285.06|283.06|284.85|282.85|0
1643707890000|2022-02-01 09:31:30|284.65|282.65|284.75|282.75|284.85|282.85|284.65|282.65|0
1643707900000|2022-02-01 09:31:40|284.65|282.65|284.85|282.85|284.85|282.85|284.65|282.65|0
1643707910000|2022-02-01 09:31:50|284.75|282.75|284.44|282.44|284.96|282.96|284.44|282.44|0
1643707920000|2022-02-01 09:32:00|284.34|282.34|284.65|282.65|284.65|282.65|284.34|282.34|0
1643707930000|2022-02-01 09:32:10|284.96|282.96|285.06|283.06|285.06|283.06|284.96|282.96|0
1643707940000|2022-02-01 09:32:20|285.47|283.47|285.67|283.67|285.67|283.67|285.26|283.26|0
1643707950000|2022-02-01 09:32:30|285.47|283.47|285.16|283.16|285.47|283.47|285.06|283.06|0
1643707960000|2022-02-01 09:32:40|285.06|283.06|284.96|282.96|285.06|283.06|284.85|282.85|0
1643707970000|2022-02-01 09:32:50|284.85|282.85|285.16|283.16|285.16|283.16|284.75|282.75|0
1643707980000|2022-02-01 09:33:00|285.47|283.47|285.67|283.67|285.67|283.67|285.37|283.37|0
1643707990000|2022-02-01 09:33:10|285.06|283.06|285.88|283.88|285.88|283.88|285.06|283.06|0
1643708000000|2022-02-01 09:33:20|285.98|283.98|286.7|284.7|286.7|284.7|285.98|283.98|0
1643708010000|2022-02-01 09:33:30|286.49|284.49|287.22|285.22|287.22|285.22|286.49|284.49|0
1643708020000|2022-02-01 09:33:40|287.11|285.11|286.49|284.49|287.11|285.11|286.49|284.49|0
1643708030000|2022-02-01 09:33:50|286.29|284.29|285.67|283.67|286.29|284.29|285.67|283.67|0
1643708040000|2022-02-01 09:34:00|285.78|283.78|285.05|283.05|285.78|283.78|285.05|283.05|0
1643708050000|2022-02-01 09:34:10|284.64|282.64|285.47|283.47|285.47|283.47|284.64|282.64|0
1643708060000|2022-02-01 09:34:20|285.57|283.57|285.88|283.88|285.88|283.88|285.57|283.57|0
1643708070000|2022-02-01 09:34:30|285.67|283.67|286.49|284.49|286.49|284.49|285.67|283.67|0
1643708080000|2022-02-01 09:34:40|286.08|284.08|286.19|284.19|286.19|284.19|286.08|284.08|0
1643708090000|2022-02-01 09:34:50|285.98|283.98|286.08|284.08|286.6|284.6|285.98|283.98|0
1643708100000|2022-02-01 09:35:00|286.29|284.29|285.88|283.88|286.29|284.29|285.88|283.88|0
1643708110000|2022-02-01 09:35:10|285.47|283.47|285.67|283.67|286.08|284.08|285.47|283.47|0
1643708120000|2022-02-01 09:35:20|285.46|283.46|285.16|283.16|285.46|283.46|285.16|283.16|0
1643708130000|2022-02-01 09:35:30|284.64|282.64|284.85|282.85|284.85|282.85|284.64|282.64|0
1643708140000|2022-02-01 09:35:40|284.96|282.96|284.85|282.85|284.96|282.96|284.85|282.85|0
1643708150000|2022-02-01 09:35:50|285.05|283.05|285.26|283.26|285.26|283.26|285.05|283.05|0
1643708160000|2022-02-01 09:36:00|284.85|282.85|284.85|282.85|285.05|283.05|284.85|282.85|0
1643708170000|2022-02-01 09:36:10|284.75|282.75|284.23|282.23|284.75|282.75|284.23|282.23|0
1643708180000|2022-02-01 09:36:20|284.03|282.03|284.23|282.23|284.23|282.23|284.03|282.03|0
1643708190000|2022-02-01 09:36:30|284.03|282.03|283.93|281.93|284.13|282.13|283.93|281.93|0
1643708200000|2022-02-01 09:36:40|283.72|281.72|283.62|281.62|283.82|281.82|283.41|281.41|0
1643708210000|2022-02-01 09:36:50|283.52|281.52|283.52|281.52|283.82|281.82|283.52|281.52|0
1643708220000|2022-02-01 09:37:00|283.41|281.41|283.72|281.72|283.72|281.72|283.41|281.41|0
1643708230000|2022-02-01 09:37:10|283.41|281.41|283.41|281.41|283.41|281.41|283.31|281.31|0
1643708240000|2022-02-01 09:37:20|283.82|281.82|283.62|281.62|283.82|281.82|283.62|281.62|0
1643708250000|2022-02-01 09:37:30|283.72|281.72|283.41|281.41|283.72|281.72|283.41|281.41|0
1643708260000|2022-02-01 09:37:40|283.31|281.31|283.41|281.41|283.62|281.62|283.31|281.31|0
1643708270000|2022-02-01 09:37:50|283.21|281.21|282.7|280.7|283.21|281.21|282.7|280.7|0
1643708280000|2022-02-01 09:38:00|281.98|279.98|282.18|280.18|282.18|280.18|281.77|279.77|0
1643708290000|2022-02-01 09:38:10|282.29|280.29|282.7|280.7|282.7|280.7|282.29|280.29|0
1643708300000|2022-02-01 09:38:20|282.8|280.8|283|281|283|281|282.8|280.8|0
1643708310000|2022-02-01 09:38:30|283.11|281.11|282.8|280.8|283.11|281.11|282.8|280.8|0
1643708320000|2022-02-01 09:38:40|283|281|283|281|283|281|283|281|0
1643708330000|2022-02-01 09:38:50|283.21|281.21|283.41|281.41|283.41|281.41|283.21|281.21|0
1643708340000|2022-02-01 09:39:00|283.62|281.62|283.31|281.31|283.62|281.62|283.21|281.21|0
1643708350000|2022-02-01 09:39:10|283.52|281.52|283.52|281.52|283.62|281.62|283.41|281.41|0
1643708360000|2022-02-01 09:39:20|283.21|281.21|283|281|283.41|281.41|283|281|0
1643708370000|2022-02-01 09:39:30|283.21|281.21|283.41|281.41|283.41|281.41|283.21|281.21|0
1643708380000|2022-02-01 09:39:40|283.62|281.62|283.82|281.82|283.82|281.82|283.62|281.62|0
1643708390000|2022-02-01 09:39:50|284.13|282.13|284.44|282.44|284.44|282.44|284.03|282.03|0
1643708400000|2022-02-01 09:40:00|285.05|283.05|285.77|283.77|285.77|283.77|285.05|283.05|0
1643708410000|2022-02-01 09:40:10|286.08|284.08|285.46|283.46|286.08|284.08|285.46|283.46|0
1643708420000|2022-02-01 09:40:20|285.26|283.26|285.05|283.05|285.26|283.26|285.05|283.05|0
1643708430000|2022-02-01 09:40:30|285.16|283.16|285.36|283.36|285.36|283.36|285.16|283.16|0
1643708440000|2022-02-01 09:40:40|285.16|283.16|284.95|282.95|285.16|283.16|284.85|282.85|0
1643708450000|2022-02-01 09:40:50|285.26|283.26|285.87|283.87|285.87|283.87|285.26|283.26|0
1643708460000|2022-02-01 09:41:00|285.67|283.67|285.67|283.67|285.77|283.77|285.67|283.67|0
1643708470000|2022-02-01 09:41:10|285.36|283.36|285.67|283.67|285.67|283.67|285.36|283.36|0
1643708480000|2022-02-01 09:41:20|285.46|283.46|285.87|283.87|285.87|283.87|285.46|283.46|0
1643708490000|2022-02-01 09:41:30|286.28|284.28|286.28|284.28|286.28|284.28|286.28|284.28|0
1643708500000|2022-02-01 09:41:40|286.39|284.39|286.19|284.19|286.49|284.49|286.19|284.19|0
1643708510000|2022-02-01 09:41:50|286.28|284.28|285.87|283.87|286.28|284.28|285.87|283.87|0
1643708520000|2022-02-01 09:42:00|285.67|283.67|285.26|283.26|285.67|283.67|285.26|283.26|0
1643708530000|2022-02-01 09:42:10|284.85|282.85|284.85|282.85|285.05|283.05|284.85|282.85|0
1643708540000|2022-02-01 09:42:20|284.23|282.23|284.43|282.43|284.43|282.43|284.23|282.23|0
1643708550000|2022-02-01 09:42:30|284.23|282.23|284.23|282.23|284.23|282.23|284.23|282.23|0
1643708560000|2022-02-01 09:42:40|284.13|282.13|283.82|281.82|284.23|282.23|283.82|281.82|0
1643708570000|2022-02-01 09:42:50|284.02|282.02|284.02|282.02|284.23|282.23|284.02|282.02|0
1643708590000|2022-02-01 09:43:10|283.61|281.61|284.23|282.23|284.23|282.23|283.61|281.61|0
1643708600000|2022-02-01 09:43:20|284.02|282.02|284.02|282.02|284.23|282.23|284.02|282.02|0
1643708610000|2022-02-01 09:43:30|283.82|281.82|284.02|282.02|284.02|282.02|283.82|281.82|0
1643708620000|2022-02-01 09:43:40|284.43|282.43|285.87|283.87|285.87|283.87|284.43|282.43|0
1643708630000|2022-02-01 09:43:50|286.49|284.49|287.72|285.72|287.72|285.72|286.49|284.49|0
1643708640000|2022-02-01 09:44:00|288.24|286.24|289.17|287.17|289.17|287.17|288.24|286.24|0
1643708650000|2022-02-01 09:44:10|287.93|285.93|287.52|285.52|287.93|285.93|287.52|285.52|0
1643708660000|2022-02-01 09:44:20|287.42|285.42|286.69|284.69|287.52|285.52|286.69|284.69|0
1643708670000|2022-02-01 09:44:30|286.28|284.28|286.08|284.08|286.28|284.28|286.08|284.08|0
1643708680000|2022-02-01 09:44:40|285.98|283.98|286.28|284.28|286.28|284.28|285.98|283.98|0
1643708690000|2022-02-01 09:44:50|285.77|283.77|285.87|283.87|286.28|284.28|285.77|283.77|0
1643708700000|2022-02-01 09:45:00|285.77|283.77|284.84|282.84|285.77|283.77|284.84|282.84|0
1643708710000|2022-02-01 09:45:10|284.95|282.95|284.84|282.84|285.25|283.25|284.84|282.84|0
1643708720000|2022-02-01 09:45:20|285.16|283.16|284.95|282.95|285.25|283.25|284.95|282.95|0
1643708730000|2022-02-01 09:45:30|285.05|283.05|285.16|283.16|285.16|283.16|284.95|282.95|0
1643708740000|2022-02-01 09:45:40|285.05|283.05|284.43|282.43|285.05|283.05|284.43|282.43|0
1643708750000|2022-02-01 09:45:50|284.54|282.54|284.43|282.43|284.54|282.54|284.43|282.43|0
1643708760000|2022-02-01 09:46:00|284.64|282.64|284.64|282.64|284.64|282.64|284.54|282.54|0
1643708770000|2022-02-01 09:46:10|285.05|283.05|284.84|282.84|285.05|283.05|284.84|282.84|0
1643708780000|2022-02-01 09:46:20|285.05|283.05|285.46|283.46|285.46|283.46|285.05|283.05|0
1643708790000|2022-02-01 09:46:30|285.66|283.66|285.36|283.36|285.66|283.66|285.36|283.36|0
1643708800000|2022-02-01 09:46:40|285.46|283.46|286.9|284.9|286.9|284.9|285.46|283.46|0
1643708810000|2022-02-01 09:46:50|286.8|284.8|286.49|284.49|287.01|285.01|286.49|284.49|0
1643708820000|2022-02-01 09:47:00|286.9|284.9|286.69|284.69|286.9|284.9|286.69|284.69|0
1643708830000|2022-02-01 09:47:10|286.49|284.49|285.98|283.98|286.49|284.49|285.98|283.98|0
1643708840000|2022-02-01 09:47:20|286.49|284.49|286.49|284.49|286.69|284.69|286.49|284.49|0
1643708850000|2022-02-01 09:47:30|286.69|284.69|287.52|285.52|287.52|285.52|286.69|284.69|0
1643708860000|2022-02-01 09:47:40|288.04|286.04|288.04|286.04|288.04|286.04|287.93|285.93|0
1643708870000|2022-02-01 09:47:50|288.34|286.34|288.96|286.96|288.96|286.96|288.34|286.34|0
1643708880000|2022-02-01 09:48:00|289.17|287.17|289.07|287.07|289.17|287.17|288.86|286.86|0
1643708890000|2022-02-01 09:48:10|289.58|287.58|289.17|287.17|289.58|287.58|289.17|287.17|0
1643708900000|2022-02-01 09:48:20|289.27|287.27|288.34|286.34|289.27|287.27|287.93|285.93|0
1643708910000|2022-02-01 09:48:30|288.24|286.24|288.75|286.75|288.75|286.75|288.24|286.24|0
1643708920000|2022-02-01 09:48:40|289.17|287.17|289.07|287.07|289.37|287.37|289.07|287.07|0
1643708930000|2022-02-01 09:48:50|288.55|286.55|288.96|286.96|288.96|286.96|288.55|286.55|0
1643708940000|2022-02-01 09:49:00|289.58|287.58|290.82|288.82|290.82|288.82|289.58|287.58|0
1643708950000|2022-02-01 09:49:10|291.03|289.03|291.03|289.03|291.03|289.03|290.82|288.82|0
1643708960000|2022-02-01 09:49:20|290.82|288.82|291.34|289.34|291.34|289.34|290.61|288.61|0
1643708970000|2022-02-01 09:49:30|291.14|289.14|290.82|288.82|291.24|289.24|290.72|288.72|0
1643708990000|2022-02-01 09:49:50|290.61|288.61|289.99|287.99|290.61|288.61|289.99|287.99|0
1643709000000|2022-02-01 09:50:00|289.79|287.79|289.79|287.79|289.89|287.89|289.79|287.79|0
1643709010000|2022-02-01 09:50:10|289.58|287.58|290.2|288.2|290.2|288.2|289.58|287.58|0
1643709020000|2022-02-01 09:50:20|290.41|288.41|290.61|288.61|290.82|288.82|290.41|288.41|0
1643709030000|2022-02-01 09:50:30|290.82|288.82|291.23|289.23|291.44|289.44|290.82|288.82|0
1643709040000|2022-02-01 09:50:40|290.93|288.93|290.82|288.82|290.93|288.93|290.82|288.82|0
1643709050000|2022-02-01 09:50:50|291.03|289.03|290.82|288.82|291.03|289.03|290.61|288.61|0
1643709060000|2022-02-01 09:51:00|290.51|288.51|291.23|289.23|291.23|289.23|290.51|288.51|0
1643709070000|2022-02-01 09:51:10|291.44|289.44|291.44|289.44|291.44|289.44|291.23|289.23|0
1643709080000|2022-02-01 09:51:20|291.34|289.34|291.86|289.86|291.86|289.86|291.34|289.34|0
1643709090000|2022-02-01 09:51:30|291.23|289.23|290.61|288.61|291.23|289.23|290.61|288.61|0
1643709100000|2022-02-01 09:51:40|290.41|288.41|290.41|288.41|290.61|288.61|290.41|288.41|0
1643709110000|2022-02-01 09:51:50|290.2|288.2|288.96|286.96|290.2|288.2|288.96|286.96|0
1643709120000|2022-02-01 09:52:00|289.07|287.07|289.16|287.16|289.58|287.58|289.07|287.07|0
1643709130000|2022-02-01 09:52:10|289.27|287.27|288.96|286.96|289.27|287.27|288.75|286.75|0
1643709140000|2022-02-01 09:52:20|288.75|286.75|288.96|286.96|289.16|287.16|288.75|286.75|0
1643709150000|2022-02-01 09:52:30|289.16|287.16|287.31|285.31|289.16|287.16|287.21|285.21|0
1643709160000|2022-02-01 09:52:40|287.72|285.72|287.51|285.51|287.72|285.72|287.31|285.31|0
1643709170000|2022-02-01 09:52:50|287.72|285.72|287.31|285.31|287.72|285.72|287.1|285.1|0
1643709180000|2022-02-01 09:53:00|287.21|285.21|288.34|286.34|288.34|286.34|287.21|285.21|0
1643709190000|2022-02-01 09:53:10|288.54|286.54|288.75|286.75|288.86|286.86|288.54|286.54|0
1643709200000|2022-02-01 09:53:20|288.54|286.54|288.96|286.96|288.96|286.96|288.54|286.54|0
1643709210000|2022-02-01 09:53:30|289.27|287.27|288.13|286.13|289.27|287.27|288.13|286.13|0
1643709220000|2022-02-01 09:53:40|288.34|286.34|287.93|285.93|288.54|286.54|287.93|285.93|0
1643709230000|2022-02-01 09:53:50|288.13|286.13|288.03|286.03|288.13|286.13|287.93|285.93|0
1643709240000|2022-02-01 09:54:00|287.31|285.31|287.72|285.72|287.93|285.93|287.31|285.31|0
1643709250000|2022-02-01 09:54:10|287.83|285.83|287.51|285.51|287.83|285.83|287.51|285.51|0
1643709260000|2022-02-01 09:54:20|287.31|285.31|287.51|285.51|287.51|285.51|287.1|285.1|0
1643709270000|2022-02-01 09:54:30|287.31|285.31|287.51|285.51|287.51|285.51|287.31|285.31|0
1643709280000|2022-02-01 09:54:40|287.41|285.41|287.21|285.21|287.51|285.51|287.1|285.1|0
1643709290000|2022-02-01 09:54:50|287.41|285.41|288.34|286.34|288.34|286.34|287.41|285.41|0
1643709300000|2022-02-01 09:55:00|288.54|286.54|288.13|286.13|288.54|286.54|288.13|286.13|0
1643709310000|2022-02-01 09:55:10|287.92|285.92|287.31|285.31|287.92|285.92|287.21|285.21|0
1643709320000|2022-02-01 09:55:20|287.1|285.1|287.21|285.21|287.21|285.21|287.1|285.1|0
1643709330000|2022-02-01 09:55:30|287.1|285.1|287.21|285.21|287.31|285.31|287.1|285.1|0
1643709340000|2022-02-01 09:55:40|287|285|287.1|285.1|287.1|285.1|286.89|284.89|0
1643709350000|2022-02-01 09:55:50|287.21|285.21|287.1|285.1|287.21|285.21|287.1|285.1|0
1643709360000|2022-02-01 09:56:00|286.89|284.89|287.1|285.1|287.1|285.1|286.89|284.89|0
1643709370000|2022-02-01 09:56:10|287.31|285.31|286.79|284.79|287.31|285.31|286.79|284.79|0
1643709380000|2022-02-01 09:56:20|287.1|285.1|286.89|284.89|287.1|285.1|286.89|284.89|0
1643709390000|2022-02-01 09:56:30|286.69|284.69|287.1|285.1|287.1|285.1|286.69|284.69|0
1643709400000|2022-02-01 09:56:40|286.89|284.89|286.18|284.18|286.89|284.89|286.18|284.18|0
1643709410000|2022-02-01 09:56:50|285.66|283.66|286.07|284.07|286.07|284.07|285.66|283.66|0
1643709420000|2022-02-01 09:57:00|285.86|283.86|286.28|284.28|286.28|284.28|285.77|283.77|0
1643709430000|2022-02-01 09:57:10|286.07|284.07|286.07|284.07|286.28|284.28|286.07|284.07|0
1643709440000|2022-02-01 09:57:20|286.18|284.18|287.1|285.1|287.1|285.1|286.18|284.18|0
1643709450000|2022-02-01 09:57:30|286.79|284.79|286.69|284.69|286.79|284.79|286.69|284.69|0
1643709460000|2022-02-01 09:57:40|286.28|284.28|286.28|284.28|286.28|284.28|286.18|284.18|0
1643709470000|2022-02-01 09:57:50|286.07|284.07|285.97|283.97|286.07|284.07|285.97|283.97|0
1643709480000|2022-02-01 09:58:00|285.86|283.86|285.56|283.56|286.07|284.07|285.56|283.56|0
1643709490000|2022-02-01 09:58:10|285.45|283.45|285.56|283.56|285.66|283.66|285.45|283.45|0
1643709500000|2022-02-01 09:58:20|285.45|283.45|285.66|283.66|285.66|283.66|285.25|283.25|0
1643709510000|2022-02-01 09:58:30|285.45|283.45|285.45|283.45|285.56|283.56|285.45|283.45|0
1643709520000|2022-02-01 09:58:40|285.86|283.86|286.18|284.18|286.18|284.18|285.86|283.86|0
1643709530000|2022-02-01 09:58:50|286.07|284.07|283.81|281.81|286.07|284.07|283.81|281.81|0
1643709540000|2022-02-01 09:59:00|283.61|281.61|282.99|280.99|283.61|281.61|282.99|280.99|0
1643709550000|2022-02-01 09:59:10|282.89|280.89|283.51|281.51|283.51|281.51|282.89|280.89|0
1643709560000|2022-02-01 09:59:20|283.3|281.3|283.51|281.51|283.81|281.81|283.2|281.2|0
1643709570000|2022-02-01 09:59:30|283.71|281.71|284.22|282.22|284.43|282.43|283.71|281.71|0
1643709580000|2022-02-01 09:59:40|284.43|282.43|283.81|281.81|284.43|282.43|283.81|281.81|0
1643709590000|2022-02-01 09:59:50|283.92|281.92|284.43|282.43|284.43|282.43|283.92|281.92|0
1643709600000|2022-02-01 10:00:00|284.74|282.74|284.12|282.12|284.74|282.74|284.12|282.12|0
1643709610000|2022-02-01 10:00:10|284.01|282.01|283.81|281.81|284.01|282.01|283.81|281.81|0
1643709620000|2022-02-01 10:00:20|284.01|282.01|283.81|281.81|284.01|282.01|283.81|281.81|0
1643709630000|2022-02-01 10:00:30|283.71|281.71|283.81|281.81|283.81|281.81|283.71|281.71|0
1643709640000|2022-02-01 10:00:40|284.01|282.01|284.63|282.63|284.74|282.74|284.01|282.01|0
1643709650000|2022-02-01 10:00:50|284.74|282.74|284.22|282.22|284.74|282.74|284.22|282.22|0
1643709660000|2022-02-01 10:01:00|284.12|282.12|284.63|282.63|284.74|282.74|284.12|282.12|0
1643709670000|2022-02-01 10:01:10|284.84|282.84|284.94|282.94|284.94|282.94|284.84|282.84|0
1643709680000|2022-02-01 10:01:20|284.74|282.74|284.74|282.74|284.94|282.94|284.74|282.74|0
1643709690000|2022-02-01 10:01:30|284.63|282.63|284.22|282.22|285.04|283.04|284.22|282.22|0
1643709700000|2022-02-01 10:01:40|283.4|281.4|283.81|281.81|283.81|281.81|283.4|281.4|0
1643709710000|2022-02-01 10:01:50|284.01|282.01|284.42|282.42|284.42|282.42|284.01|282.01|0
1643709730000|2022-02-01 10:02:10|284.63|282.63|285.04|283.04|285.04|283.04|284.63|282.63|0
1643709740000|2022-02-01 10:02:20|284.94|282.94|285.25|283.25|285.66|283.66|284.94|282.94|0
1643709750000|2022-02-01 10:02:30|285.45|283.45|285.45|283.45|285.45|283.45|285.45|283.45|0
1643709760000|2022-02-01 10:02:40|285.66|283.66|284.63|282.63|285.66|283.66|284.63|282.63|0
1643709770000|2022-02-01 10:02:50|283.81|281.81|283.19|281.19|283.81|281.81|283.19|281.19|0
1643709780000|2022-02-01 10:03:00|283.1|281.1|282.78|280.78|283.1|281.1|282.28|280.28|0
1643709790000|2022-02-01 10:03:10|282.58|280.58|282.99|280.99|282.99|280.99|282.58|280.58|0
1643709800000|2022-02-01 10:03:20|282.58|280.58|282.17|280.17|282.69|280.69|282.17|280.17|0
1643709810000|2022-02-01 10:03:30|282.37|280.37|282.58|280.58|282.78|280.78|282.37|280.37|0
1643709820000|2022-02-01 10:03:40|282.78|280.78|282.58|280.58|283.09|281.09|282.58|280.58|0
1643709830000|2022-02-01 10:03:50|282.78|280.78|282.99|280.99|282.99|280.99|282.78|280.78|0
1643709840000|2022-02-01 10:04:00|282.78|280.78|282.99|280.99|282.99|280.99|282.78|280.78|0
1643709850000|2022-02-01 10:04:10|282.78|280.78|282.17|280.17|282.99|280.99|282.17|280.17|0
1643709860000|2022-02-01 10:04:20|281.97|279.97|281.15|279.15|281.97|279.97|280.94|278.94|0
1643709870000|2022-02-01 10:04:30|281.05|279.05|280.74|278.74|281.15|279.15|280.74|278.74|0
1643709880000|2022-02-01 10:04:40|280.94|278.94|281.05|279.05|281.05|279.05|280.94|278.94|0
1643709890000|2022-02-01 10:04:50|280.94|278.94|280.85|278.85|280.94|278.94|280.85|278.85|0
1643709900000|2022-02-01 10:05:00|280.94|278.94|280.74|278.74|280.94|278.94|280.54|278.54|0
1643709910000|2022-02-01 10:05:10|280.94|278.94|280.74|278.74|280.94|278.94|280.44|278.44|0
1643709920000|2022-02-01 10:05:20|280.85|278.85|280.94|278.94|281.05|279.05|280.74|278.74|0
1643709930000|2022-02-01 10:05:30|280.84|278.84|280.33|278.33|280.84|278.84|280.33|278.33|0
1643709940000|2022-02-01 10:05:40|279.92|277.92|280.03|278.03|280.03|278.03|279.72|277.72|0
1643709950000|2022-02-01 10:05:50|280.13|278.13|280.03|278.03|280.13|278.13|279.92|277.92|0
1643709960000|2022-02-01 10:06:00|279.92|277.92|280.03|278.03|280.03|278.03|279.72|277.72|0
1643709970000|2022-02-01 10:06:10|279.92|277.92|279.82|277.82|279.92|277.92|279.82|277.82|0
1643709980000|2022-02-01 10:06:20|279.72|277.72|279.72|277.72|279.72|277.72|279.52|277.52|0
1643709990000|2022-02-01 10:06:30|279.92|277.92|280.44|278.44|280.74|278.74|279.92|277.92|0
1643710000000|2022-02-01 10:06:40|280.33|278.33|280.33|278.33|280.44|278.44|280.33|278.33|0
1643710010000|2022-02-01 10:06:50|280.74|278.74|280.53|278.53|280.94|278.94|280.53|278.53|0
1643710020000|2022-02-01 10:07:00|280.64|278.64|280.33|278.33|280.64|278.64|280.33|278.33|0
1643710030000|2022-02-01 10:07:10|280.13|278.13|279.51|277.51|280.13|278.13|279.31|277.31|0
1643710040000|2022-02-01 10:07:20|279.31|277.31|279.72|277.72|279.72|277.72|279.31|277.31|0
1643710050000|2022-02-01 10:07:30|279.92|277.92|279.92|277.92|279.92|277.92|279.72|277.72|0
1643710060000|2022-02-01 10:07:40|280.13|278.13|280.13|278.13|280.13|278.13|280.13|278.13|0
1643710070000|2022-02-01 10:07:50|280.94|278.94|280.74|278.74|280.94|278.94|280.53|278.53|0
1643710080000|2022-02-01 10:08:00|280.94|278.94|280.74|278.74|281.15|279.15|280.53|278.53|0
1643710090000|2022-02-01 10:08:10|280.64|278.64|280.94|278.94|280.94|278.94|280.64|278.64|0
1643710100000|2022-02-01 10:08:20|281.05|279.05|281.05|279.05|281.15|279.15|281.05|279.05|0
1643710110000|2022-02-01 10:08:30|281.15|279.15|281.05|279.05|281.55|279.55|281.05|279.05|0
1643710120000|2022-02-01 10:08:40|281.15|279.15|280.53|278.53|281.15|279.15|280.33|278.33|0
1643710130000|2022-02-01 10:08:50|280.64|278.64|279.92|277.92|280.64|278.64|279.92|277.92|0
1643710140000|2022-02-01 10:09:00|280.23|278.23|280.94|278.94|280.94|278.94|280.23|278.23|0
1643710150000|2022-02-01 10:09:10|280.53|278.53|280.64|278.64|280.94|278.94|280.53|278.53|0
1643710160000|2022-02-01 10:09:20|280.74|278.74|280.74|278.74|280.84|278.84|280.64|278.64|0
1643710170000|2022-02-01 10:09:30|280.53|278.53|280.53|278.53|280.53|278.53|280.33|278.33|0
1643710190000|2022-02-01 10:09:50|280.43|278.43|280.33|278.33|280.43|278.43|280.03|278.03|0
1643710200000|2022-02-01 10:10:00|280.53|278.53|280.64|278.64|280.64|278.64|280.53|278.53|0
1643710210000|2022-02-01 10:10:10|280.53|278.53|280.74|278.74|280.74|278.74|280.53|278.53|0
1643710220000|2022-02-01 10:10:20|280.64|278.64|280.74|278.74|280.74|278.74|280.64|278.64|0
1643710230000|2022-02-01 10:10:30|280.64|278.64|280.74|278.74|281.14|279.14|280.53|278.53|0
1643710240000|2022-02-01 10:10:40|280.94|278.94|281.35|279.35|281.35|279.35|280.94|278.94|0
1643710250000|2022-02-01 10:10:50|281.25|279.25|280.74|278.74|281.25|279.25|280.74|278.74|0
1643710260000|2022-02-01 10:11:00|280.53|278.53|280.53|278.53|280.53|278.53|280.33|278.33|0
1643710270000|2022-02-01 10:11:10|280.33|278.33|279.51|277.51|280.33|278.33|279.51|277.51|0
1643710280000|2022-02-01 10:11:20|279.92|277.92|280.12|278.12|280.12|278.12|279.92|277.92|0
1643710290000|2022-02-01 10:11:30|280.43|278.43|280.12|278.12|280.43|278.43|280.12|278.12|0
1643710300000|2022-02-01 10:11:40|280.33|278.33|280.74|278.74|280.74|278.74|280.33|278.33|0
1643710310000|2022-02-01 10:11:50|280.94|278.94|281.05|279.05|281.14|279.14|280.94|278.94|0
1643710320000|2022-02-01 10:12:00|281.14|279.14|281.55|279.55|281.55|279.55|280.94|278.94|0
1643710330000|2022-02-01 10:12:10|281.14|279.14|281.35|279.35|281.35|279.35|281.14|279.14|0
1643710340000|2022-02-01 10:12:20|281.45|279.45|281.66|279.66|281.76|279.76|281.45|279.45|0
1643710350000|2022-02-01 10:12:30|281.76|279.76|281.76|279.76|281.86|279.86|281.76|279.76|0
1643710360000|2022-02-01 10:12:40|281.96|279.96|281.76|279.76|281.96|279.96|281.76|279.76|0
1643710370000|2022-02-01 10:12:50|282.37|280.37|282.16|280.16|282.37|280.37|282.16|280.16|0
1643710380000|2022-02-01 10:13:00|282.37|280.37|282.16|280.16|282.37|280.37|282.16|280.16|0
1643710390000|2022-02-01 10:13:10|281.55|279.55|281.66|279.66|281.66|279.66|281.55|279.55|0
1643710400000|2022-02-01 10:13:20|281.76|279.76|281.86|279.86|281.86|279.86|281.76|279.76|0
1643710410000|2022-02-01 10:13:30|281.96|279.96|282.16|280.16|282.16|280.16|281.96|279.96|0
1643710420000|2022-02-01 10:13:40|282.57|280.57|282.98|280.98|282.98|280.98|282.57|280.57|0
1643710430000|2022-02-01 10:13:50|283.19|281.19|283.19|281.19|283.19|281.19|283.09|281.09|0
1643710440000|2022-02-01 10:14:00|282.98|280.98|283.19|281.19|283.39|281.39|282.98|280.98|0
1643710450000|2022-02-01 10:14:10|282.78|280.78|282.98|280.98|282.98|280.98|282.78|280.78|0
1643710460000|2022-02-01 10:14:20|282.78|280.78|282.88|280.88|282.88|280.88|282.78|280.78|0
1643710470000|2022-02-01 10:14:30|282.98|280.98|282.78|280.78|282.98|280.98|282.57|280.57|0
1643710480000|2022-02-01 10:14:40|282.57|280.57|282.16|280.16|282.57|280.57|282.16|280.16|0
1643710490000|2022-02-01 10:14:50|282.37|280.37|281.75|279.75|282.37|280.37|281.75|279.75|0
1643710500000|2022-02-01 10:15:00|281.55|279.55|281.55|279.55|281.55|279.55|281.45|279.45|0
1643710510000|2022-02-01 10:15:10|281.75|279.75|281.55|279.55|281.75|279.75|281.55|279.55|0
1643710520000|2022-02-01 10:15:20|281.45|279.45|281.45|279.45|281.45|279.45|281.45|279.45|0
1643710530000|2022-02-01 10:15:30|281.35|279.35|281.14|279.14|281.35|279.35|280.94|278.94|0
1643710540000|2022-02-01 10:15:40|281.04|279.04|280.33|278.33|281.04|279.04|280.33|278.33|0
1643710550000|2022-02-01 10:15:50|280.53|278.53|280.33|278.33|280.53|278.53|280.33|278.33|0
1643710560000|2022-02-01 10:16:00|280.73|278.73|280.53|278.53|280.73|278.73|280.53|278.53|0
1643710570000|2022-02-01 10:16:10|280.12|278.12|280.53|278.53|280.53|278.53|280.12|278.12|0
1643710580000|2022-02-01 10:16:20|280.63|278.63|280.94|278.94|280.94|278.94|280.63|278.63|0
1643710590000|2022-02-01 10:16:30|281.14|279.14|281.14|279.14|281.14|279.14|281.14|279.14|0
1643710600000|2022-02-01 10:16:40|281.35|279.35|281.55|279.55|281.55|279.55|281.35|279.35|0
1643710610000|2022-02-01 10:16:50|282.27|280.27|282.27|280.27|282.27|280.27|282.27|280.27|0
1643710620000|2022-02-01 10:17:00|282.47|280.47|282.98|280.98|282.98|280.98|282.47|280.47|0
1643710630000|2022-02-01 10:17:10|283.19|281.19|283.19|281.19|283.39|281.39|283.19|281.19|0
1643710640000|2022-02-01 10:17:20|283.39|281.39|283.19|281.19|283.39|281.39|283.19|281.19|0
1643710650000|2022-02-01 10:17:30|283.29|281.29|284.01|282.01|284.01|282.01|283.29|281.29|0
1643710660000|2022-02-01 10:17:40|284.11|282.11|284.42|282.42|284.42|282.42|284.11|282.11|0
1643710670000|2022-02-01 10:17:50|284.32|282.32|284.11|282.11|284.42|282.42|284.11|282.11|0
1643710680000|2022-02-01 10:18:00|284.01|282.01|284.21|282.21|284.32|282.32|284.01|282.01|0
1643710690000|2022-02-01 10:18:10|284.42|282.42|284.21|282.21|284.42|282.42|284.21|282.21|0
1643710700000|2022-02-01 10:18:20|284.11|282.11|283.6|281.6|284.11|282.11|283.19|281.19|0
1643710710000|2022-02-01 10:18:30|283.59|281.59|284.11|282.11|284.11|282.11|283.39|281.39|0
1643710720000|2022-02-01 10:18:40|284|282|283.8|281.8|284|282|283.8|281.8|0
1643710730000|2022-02-01 10:18:50|284|282|284.42|282.42|284.42|282.42|284|282|0
1643710740000|2022-02-01 10:19:00|284.21|282.21|283.7|281.7|284.21|282.21|283.59|281.59|0
1643710750000|2022-02-01 10:19:10|283.59|281.59|283.8|281.8|283.8|281.8|283.59|281.59|0
1643710770000|2022-02-01 10:19:30|283.59|281.59|284|282|284.21|282.21|283.59|281.59|0
1643710780000|2022-02-01 10:19:40|284.11|282.11|284|282|284.11|282.11|284|282|0
1643710790000|2022-02-01 10:19:50|284.11|282.11|283.59|281.59|284.11|282.11|283.59|281.59|0
1643710800000|2022-02-01 10:20:00|283.39|281.39|283.18|281.18|283.59|281.59|283.18|281.18|0
1643710810000|2022-02-01 10:20:10|282.98|280.98|283.18|281.18|283.18|281.18|282.77|280.77|0
1643710820000|2022-02-01 10:20:20|282.77|280.77|282.77|280.77|282.77|280.77|282.68|280.68|0
1643710830000|2022-02-01 10:20:30|283.18|281.18|283.29|281.29|283.29|281.29|283.18|281.18|0
1643710840000|2022-02-01 10:20:40|283.18|281.18|283.59|281.59|283.59|281.59|283.18|281.18|0
1643710850000|2022-02-01 10:20:50|283.8|281.8|283.91|281.91|283.91|281.91|283.8|281.8|0
1643710860000|2022-02-01 10:21:00|283.59|281.59|283.59|281.59|283.59|281.59|283.39|281.39|0
1643710870000|2022-02-01 10:21:10|283.18|281.18|284.41|282.41|284.41|282.41|283.18|281.18|0
1643710880000|2022-02-01 10:21:20|285.24|283.24|285.03|283.03|285.24|283.24|285.03|283.03|0
1643710890000|2022-02-01 10:21:30|285.14|283.14|285.34|283.34|285.34|283.34|285.14|283.14|0
1643710900000|2022-02-01 10:21:40|285.14|283.14|285.03|283.03|285.14|283.14|285.03|283.03|0
1643710910000|2022-02-01 10:21:50|285.14|283.14|285.23|283.23|285.23|283.23|285.03|283.03|0
1643710920000|2022-02-01 10:22:00|285.03|283.03|284.82|282.82|285.03|283.03|284.82|282.82|0
1643710930000|2022-02-01 10:22:10|284.62|282.62|284.82|282.82|284.82|282.82|284.62|282.62|0
1643710940000|2022-02-01 10:22:20|284.41|282.41|284.21|282.21|284.41|282.41|284.21|282.21|0
1643710950000|2022-02-01 10:22:30|284|282|284.21|282.21|284.21|282.21|284|282|0
1643710960000|2022-02-01 10:22:40|284.62|282.62|284.62|282.62|284.62|282.62|284.62|282.62|0
1643710970000|2022-02-01 10:22:50|284.41|282.41|284.52|282.52|284.52|282.52|284.41|282.41|0
1643710980000|2022-02-01 10:23:00|284.41|282.41|284.41|282.41|284.41|282.41|284.41|282.41|0
1643710990000|2022-02-01 10:23:10|284.31|282.31|283.59|281.59|284.31|282.31|283.39|281.39|0
1643711000000|2022-02-01 10:23:20|283.49|281.49|283.49|281.49|283.59|281.59|283.49|281.49|0
1643711010000|2022-02-01 10:23:30|284.11|282.11|284.72|282.72|284.82|282.82|284.11|282.11|0
1643711020000|2022-02-01 10:23:40|285.03|283.03|285.03|283.03|285.44|283.44|285.03|283.03|0
1643711030000|2022-02-01 10:23:50|285.14|283.14|285.03|283.03|285.14|283.14|285.03|283.03|0
1643711040000|2022-02-01 10:24:00|284.93|282.93|284.41|282.41|284.93|282.93|284.41|282.41|0
1643711050000|2022-02-01 10:24:10|284.82|282.82|284.11|282.11|284.82|282.82|284.11|282.11|0
1643711060000|2022-02-01 10:24:20|284|282|284.82|282.82|284.82|282.82|284|282|0
1643711070000|2022-02-01 10:24:30|284.41|282.41|284.72|282.72|284.82|282.82|284.41|282.41|0
1643711080000|2022-02-01 10:24:40|284.62|282.62|284.41|282.41|284.62|282.62|284.41|282.41|0
1643711100000|2022-02-01 10:25:00|284.11|282.11|283.59|281.59|284.11|282.11|283.39|281.39|0
1643711110000|2022-02-01 10:25:10|283.8|281.8|283.59|281.59|283.9|281.9|283.59|281.59|0
1643711120000|2022-02-01 10:25:20|283.39|281.39|283.39|281.39|283.39|281.39|283.18|281.18|0
1643711130000|2022-02-01 10:25:30|283.59|281.59|283.18|281.18|283.59|281.59|283.18|281.18|0
1643711140000|2022-02-01 10:25:40|283.08|281.08|282.98|280.98|283.08|281.08|282.98|280.98|0
1643711150000|2022-02-01 10:25:50|283.18|281.18|283.29|281.29|283.29|281.29|283.18|281.18|0
1643711160000|2022-02-01 10:26:00|283.18|281.18|282.36|280.36|283.18|281.18|282.36|280.36|0
1643711170000|2022-02-01 10:26:10|282.57|280.57|282.57|280.57|282.57|280.57|282.36|280.36|0
1643711180000|2022-02-01 10:26:20|282.47|280.47|282.47|280.47|282.47|280.47|282.47|280.47|0
1643711190000|2022-02-01 10:26:30|282.57|280.57|282.57|280.57|282.57|280.57|282.57|280.57|0
1643711200000|2022-02-01 10:26:40|282.67|280.67|282.36|280.36|282.67|280.67|282.36|280.36|0
1643711210000|2022-02-01 10:26:50|282.47|280.47|282.57|280.57|282.57|280.57|282.47|280.47|0
1643711220000|2022-02-01 10:27:00|282.16|280.16|282.36|280.36|282.36|280.36|281.95|279.95|0
1643711230000|2022-02-01 10:27:10|282.47|280.47|282.47|280.47|282.47|280.47|282.36|280.36|0
1643711240000|2022-02-01 10:27:20|282.36|280.36|282.77|280.77|282.77|280.77|282.36|280.36|0
1643711250000|2022-02-01 10:27:30|283.39|281.39|283.18|281.18|283.39|281.39|283.18|281.18|0
1643711260000|2022-02-01 10:27:40|282.98|280.98|283.18|281.18|283.18|281.18|282.98|280.98|0
1643711270000|2022-02-01 10:27:50|282.98|280.98|282.67|280.67|282.98|280.98|282.67|280.67|0
1643711280000|2022-02-01 10:28:00|282.77|280.77|283.18|281.18|283.18|281.18|282.77|280.77|0
1643711290000|2022-02-01 10:28:10|283.59|281.59|283.18|281.18|283.59|281.59|283.18|281.18|0
1643711300000|2022-02-01 10:28:20|283.38|281.38|283.38|281.38|283.38|281.38|283.38|281.38|0
1643711310000|2022-02-01 10:28:30|283.18|281.18|282.98|280.98|283.38|281.38|282.98|280.98|0
1643711320000|2022-02-01 10:28:40|282.36|280.36|282.57|280.57|282.57|280.57|282.16|280.16|0
1643711330000|2022-02-01 10:28:50|282.77|280.77|282.77|280.77|282.77|280.77|282.77|280.77|0
1643711340000|2022-02-01 10:29:00|282.97|280.97|282.57|280.57|282.97|280.97|282.57|280.57|0
1643711350000|2022-02-01 10:29:10|281.95|279.95|282.26|280.26|282.26|280.26|281.95|279.95|0
1643711360000|2022-02-01 10:29:20|282.36|280.36|282.67|280.67|282.67|280.67|282.36|280.36|0
1643711370000|2022-02-01 10:29:30|282.77|280.77|282.57|280.57|282.77|280.77|282.36|280.36|0
1643711380000|2022-02-01 10:29:40|282.36|280.36|282.16|280.16|282.36|280.36|282.16|280.16|0
1643711390000|2022-02-01 10:29:50|282.36|280.36|282.77|280.77|282.77|280.77|282.36|280.36|0
1643711400000|2022-02-01 10:30:00|283.18|281.18|284.52|282.52|284.52|282.52|283.18|281.18|0
1643711410000|2022-02-01 10:30:10|284.72|282.72|285.02|283.02|285.02|283.02|284.61|282.61|0
1643711420000|2022-02-01 10:30:20|285.34|283.34|285.13|283.13|285.34|283.34|285.13|283.13|0
1643711430000|2022-02-01 10:30:30|285.02|283.02|284.61|282.61|285.23|283.23|284.61|282.61|0
1643711440000|2022-02-01 10:30:40|284.41|282.41|284.2|282.2|284.41|282.41|284.2|282.2|0
1643711450000|2022-02-01 10:30:50|284.31|282.31|284.41|282.41|284.61|282.61|284.31|282.31|0
1643711460000|2022-02-01 10:31:00|284.31|282.31|284.61|282.61|284.61|282.61|284.31|282.31|0
1643711470000|2022-02-01 10:31:10|284.41|282.41|284|282|284.41|282.41|284|282|0
1643711480000|2022-02-01 10:31:20|283.79|281.79|283.38|281.38|283.79|281.79|283.38|281.38|0
1643711490000|2022-02-01 10:31:30|283.59|281.59|282.77|280.77|283.59|281.59|282.77|280.77|0
1643711500000|2022-02-01 10:31:40|282.97|280.97|282.97|280.97|283.18|281.18|282.97|280.97|0
1643711510000|2022-02-01 10:31:50|283.08|281.08|283.18|281.18|283.18|281.18|282.87|280.87|0
1643711520000|2022-02-01 10:32:00|282.77|280.77|282.97|280.97|282.97|280.97|282.77|280.77|0
1643711530000|2022-02-01 10:32:10|282.56|280.56|282.56|280.56|282.87|280.87|282.56|280.56|0
1643711540000|2022-02-01 10:32:20|282.77|280.77|282.47|280.47|282.77|280.77|282.47|280.47|0
1643711550000|2022-02-01 10:32:30|282.36|280.36|282.15|280.15|282.36|280.36|282.15|280.15|0
1643711560000|2022-02-01 10:32:40|281.95|279.95|281.85|279.85|281.95|279.95|281.75|279.75|0
1643711570000|2022-02-01 10:32:50|281.75|279.75|282.26|280.26|282.26|280.26|281.75|279.75|0
1643711580000|2022-02-01 10:33:00|282.15|280.15|281.95|279.95|282.15|280.15|281.95|279.95|0
1643711590000|2022-02-01 10:33:10|282.26|280.26|282.36|280.36|282.36|280.36|282.26|280.26|0
1643711600000|2022-02-01 10:33:20|282.15|280.15|282.36|280.36|282.36|280.36|282.15|280.15|0
1643711610000|2022-02-01 10:33:30|282.46|280.46|281.95|279.95|282.46|280.46|281.74|279.74|0
1643711620000|2022-02-01 10:33:40|281.74|279.74|281.74|279.74|281.74|279.74|281.74|279.74|0
1643711630000|2022-02-01 10:33:50|281.95|279.95|281.74|279.74|281.95|279.95|281.74|279.74|0
1643711640000|2022-02-01 10:34:00|281.54|279.54|281.34|279.34|281.54|279.54|281.34|279.34|0
1643711650000|2022-02-01 10:34:10|281.54|279.54|281.74|279.74|281.74|279.74|281.54|279.54|0
1643711660000|2022-02-01 10:34:20|281.34|279.34|281.54|279.54|281.54|279.54|281.24|279.24|0
1643711670000|2022-02-01 10:34:30|281.74|279.74|281.34|279.34|281.74|279.74|281.34|279.34|0
1643711680000|2022-02-01 10:34:40|281.13|279.13|281.54|279.54|281.54|279.54|281.13|279.13|0
1643711690000|2022-02-01 10:34:50|281.34|279.34|281.54|279.54|281.54|279.54|281.34|279.34|0
1643711700000|2022-02-01 10:35:00|281.65|279.65|281.34|279.34|281.65|279.65|281.34|279.34|0
1643711710000|2022-02-01 10:35:10|281.65|279.65|281.74|279.74|281.74|279.74|281.65|279.65|0
1643711720000|2022-02-01 10:35:20|281.95|279.95|281.95|279.95|282.26|280.26|281.95|279.95|0
1643711730000|2022-02-01 10:35:30|282.15|280.15|282.15|280.15|282.15|280.15|281.95|279.95|0
1643711740000|2022-02-01 10:35:40|282.26|280.26|282.05|280.05|282.26|280.26|282.05|280.05|0
1643711750000|2022-02-01 10:35:50|281.74|279.74|282.15|280.15|282.26|280.26|281.74|279.74|0
1643711760000|2022-02-01 10:36:00|281.95|279.95|281.95|279.95|281.95|279.95|281.74|279.74|0
1643711770000|2022-02-01 10:36:10|281.85|279.85|281.85|279.85|281.95|279.95|281.74|279.74|0
1643711780000|2022-02-01 10:36:20|281.95|279.95|280.31|278.31|281.95|279.95|280.31|278.31|0
1643711790000|2022-02-01 10:36:30|280.62|278.62|280.52|278.52|280.93|278.93|280.52|278.52|0
1643711800000|2022-02-01 10:36:40|280.72|278.72|280.52|278.52|280.72|278.72|280.52|278.52|0
1643711810000|2022-02-01 10:36:50|280.42|278.42|280.31|278.31|280.52|278.52|280.11|278.11|0
1643711820000|2022-02-01 10:37:00|280.22|278.22|279.91|277.91|280.22|278.22|279.91|277.91|0
1643711830000|2022-02-01 10:37:10|280.11|278.11|280.11|278.11|280.31|278.31|280.11|278.11|0
1643711840000|2022-02-01 10:37:20|280.31|278.31|280.72|278.72|280.72|278.72|280.31|278.31|0
1643711850000|2022-02-01 10:37:30|280.31|278.31|280.01|278.01|280.31|278.31|280.01|278.01|0
1643711860000|2022-02-01 10:37:40|280.11|278.11|280.01|278.01|280.11|278.11|280.01|278.01|0
1643711870000|2022-02-01 10:37:50|280.11|278.11|280.11|278.11|280.11|278.11|280.11|278.11|0
1643711880000|2022-02-01 10:38:00|280.01|278.01|280.11|278.11|280.11|278.11|280.01|278.01|0
1643711890000|2022-02-01 10:38:10|280.22|278.22|279.7|277.7|280.22|278.22|279.7|277.7|0
1643711900000|2022-02-01 10:38:20|279.91|277.91|279.91|277.91|279.91|277.91|279.6|277.6|0
1643711910000|2022-02-01 10:38:30|280.11|278.11|279.91|277.91|280.11|278.11|279.91|277.91|0
1643711920000|2022-02-01 10:38:40|280.11|278.11|280.11|278.11|280.11|278.11|280.11|278.11|0
1643711940000|2022-02-01 10:39:00|279.7|277.7|279.9|277.9|280.11|278.11|279.7|277.7|0
1643711960000|2022-02-01 10:39:20|279.29|277.29|278.59|276.59|279.29|277.29|278.59|276.59|0
1643711970000|2022-02-01 10:39:30|278.48|276.48|278.58|276.58|278.89|276.89|278.48|276.48|0
1643711980000|2022-02-01 10:39:40|278.68|276.68|278.48|276.48|278.68|276.68|278.48|276.48|0
1643711990000|2022-02-01 10:39:50|278.68|276.68|278.68|276.68|278.68|276.68|278.68|276.68|0
1643712000000|2022-02-01 10:40:00|279.09|277.09|279.9|277.9|279.9|277.9|279.09|277.09|0
1643712010000|2022-02-01 10:40:10|279.7|277.7|279.09|277.09|279.7|277.7|279.09|277.09|0
1643712020000|2022-02-01 10:40:20|279.29|277.29|279.5|277.5|279.5|277.5|279.29|277.29|0
1643712030000|2022-02-01 10:40:30|279.7|277.7|279.6|277.6|279.7|277.7|279.5|277.5|0
1643712040000|2022-02-01 10:40:40|279.7|277.7|279.9|277.9|280.42|278.42|279.7|277.7|0
1643712050000|2022-02-01 10:40:50|280.01|278.01|280.31|278.31|280.31|278.31|280.01|278.01|0
1643712060000|2022-02-01 10:41:00|280.52|278.52|280.42|278.42|280.52|278.52|280.31|278.31|0
1643712070000|2022-02-01 10:41:10|280.31|278.31|280.11|278.11|280.31|278.31|279.9|277.9|0
1643712080000|2022-02-01 10:41:20|280.31|278.31|280.31|278.31|280.31|278.31|280.31|278.31|0
1643712090000|2022-02-01 10:41:30|280.52|278.52|280.52|278.52|280.52|278.52|280.52|278.52|0
1643712100000|2022-02-01 10:41:40|280.72|278.72|280.92|278.92|280.92|278.92|280.72|278.72|0
1643712110000|2022-02-01 10:41:50|280.31|278.31|280.72|278.72|280.83|278.83|280.31|278.31|0
1643712120000|2022-02-01 10:42:00|280.92|278.92|280.92|278.92|280.92|278.92|280.92|278.92|0
1643712130000|2022-02-01 10:42:10|281.03|279.03|279.9|277.9|281.03|279.03|279.9|277.9|0
1643712140000|2022-02-01 10:42:20|280.11|278.11|280.92|278.92|280.92|278.92|280.11|278.11|0
1643712150000|2022-02-01 10:42:30|281.13|279.13|281.03|279.03|281.13|279.13|281.03|279.03|0
1643712160000|2022-02-01 10:42:40|280.82|278.82|280.82|278.82|280.82|278.82|280.72|278.72|0
1643712170000|2022-02-01 10:42:50|280.72|278.72|279.29|277.29|280.72|278.72|279.29|277.29|0
1643712180000|2022-02-01 10:43:00|278.99|276.99|279.09|277.09|279.09|277.09|278.48|276.48|0
1643712190000|2022-02-01 10:43:10|278.88|276.88|279.09|277.09|279.09|277.09|278.88|276.88|0
1643712200000|2022-02-01 10:43:20|279.29|277.29|279.29|277.29|279.29|277.29|279.29|277.29|0
1643712210000|2022-02-01 10:43:30|279.49|277.49|280.01|278.01|280.01|278.01|279.49|277.49|0
1643712220000|2022-02-01 10:43:40|279.9|277.9|279.9|277.9|280.01|278.01|279.9|277.9|0
1643712230000|2022-02-01 10:43:50|279.8|277.8|279.8|277.8|279.9|277.9|279.8|277.8|0
1643712240000|2022-02-01 10:44:00|280.31|278.31|280.72|278.72|280.72|278.72|280.31|278.31|0
1643712260000|2022-02-01 10:44:20|280.62|278.62|280.82|278.82|280.82|278.82|280.62|278.62|0
1643712270000|2022-02-01 10:44:30|281.13|279.13|281.33|279.33|281.33|279.33|281.13|279.13|0
1643712280000|2022-02-01 10:44:40|281.94|279.94|281.94|279.94|282.15|280.15|281.94|279.94|0
1643712290000|2022-02-01 10:44:50|282.25|280.25|282.35|280.35|282.46|280.46|282.25|280.25|0
1643712300000|2022-02-01 10:45:00|282.15|280.15|282.15|280.15|282.15|280.15|281.74|279.74|0
1643712310000|2022-02-01 10:45:10|282.46|280.46|282.15|280.15|282.46|280.46|282.15|280.15|0
1643712320000|2022-02-01 10:45:20|281.94|279.94|282.25|280.25|282.25|280.25|281.94|279.94|0
1643712330000|2022-02-01 10:45:30|282.35|280.35|282.25|280.25|282.35|280.35|282.25|280.25|0
1643712340000|2022-02-01 10:45:40|282.35|280.35|282.56|280.56|282.56|280.56|282.35|280.35|0
1643712350000|2022-02-01 10:45:50|282.76|280.76|283.17|281.17|283.17|281.17|282.76|280.76|0
1643712360000|2022-02-01 10:46:00|283.07|281.07|282.97|280.97|283.07|281.07|282.97|280.97|0
1643712370000|2022-02-01 10:46:10|282.76|280.76|282.76|280.76|283.07|281.07|282.76|280.76|0
1643712380000|2022-02-01 10:46:20|282.46|280.46|282.56|280.56|282.76|280.76|282.46|280.46|0
1643712390000|2022-02-01 10:46:30|282.76|280.76|282.76|280.76|282.76|280.76|282.76|280.76|0
1643712400000|2022-02-01 10:46:40|282.35|280.35|282.66|280.66|282.66|280.66|282.35|280.35|0
1643712410000|2022-02-01 10:46:50|282.76|280.76|283.58|281.58|283.58|281.58|282.76|280.76|0
1643712420000|2022-02-01 10:47:00|283.28|281.28|283.58|281.58|283.58|281.58|283.28|281.28|0
1643712430000|2022-02-01 10:47:10|283.37|281.37|282.96|280.96|283.37|281.37|282.96|280.96|0
1643712440000|2022-02-01 10:47:20|282.76|280.76|282.96|280.96|283.07|281.07|282.76|280.76|0
1643712450000|2022-02-01 10:47:30|282.76|280.76|283.07|281.07|283.17|281.17|282.76|280.76|0
1643712460000|2022-02-01 10:47:40|282.96|280.96|282.96|280.96|282.96|280.96|282.96|280.96|0
1643712470000|2022-02-01 10:47:50|282.76|280.76|283.28|281.28|283.28|281.28|282.76|280.76|0
1643712480000|2022-02-01 10:48:00|282.76|280.76|282.66|280.66|282.76|280.76|282.66|280.66|0
1643712490000|2022-02-01 10:48:10|282.56|280.56|281.94|279.94|282.56|280.56|281.53|279.53|0
1643712500000|2022-02-01 10:48:20|281.74|279.74|282.15|280.15|282.15|280.15|281.74|279.74|0
1643712510000|2022-02-01 10:48:30|281.94|279.94|281.74|279.74|281.94|279.94|281.74|279.74|0
1643712520000|2022-02-01 10:48:40|281.94|279.94|281.84|279.84|282.15|280.15|281.84|279.84|0
1643712530000|2022-02-01 10:48:50|281.94|279.94|282.25|280.25|282.25|280.25|281.94|279.94|0
1643712540000|2022-02-01 10:49:00|282.15|280.15|282.76|280.76|282.76|280.76|282.15|280.15|0
1643712550000|2022-02-01 10:49:10|282.87|280.87|283.37|281.37|283.37|281.37|282.87|280.87|0
1643712560000|2022-02-01 10:49:20|283.17|281.17|283.07|281.07|283.48|281.48|283.07|281.07|0
1643712570000|2022-02-01 10:49:30|282.96|280.96|283.17|281.17|283.17|281.17|282.96|280.96|0
1643712580000|2022-02-01 10:49:40|282.96|280.96|282.76|280.76|282.96|280.96|282.76|280.76|0
1643712590000|2022-02-01 10:49:50|282.96|280.96|283.58|281.58|283.58|281.58|282.76|280.76|0
1643712600000|2022-02-01 10:50:00|283.37|281.37|283.17|281.17|283.37|281.37|282.96|280.96|0
1643712610000|2022-02-01 10:50:10|282.96|280.96|283.17|281.17|283.17|281.17|282.96|280.96|0
1643712620000|2022-02-01 10:50:20|282.55|280.55|282.55|280.55|282.55|280.55|282.55|280.55|0
1643712630000|2022-02-01 10:50:30|282.14|280.14|282.35|280.35|282.35|280.35|282.14|280.14|0
1643712640000|2022-02-01 10:50:40|282.55|280.55|282.55|280.55|282.55|280.55|282.55|280.55|0
1643712650000|2022-02-01 10:50:50|282.76|280.76|283.37|281.37|283.37|281.37|282.76|280.76|0
1643712660000|2022-02-01 10:51:00|283.17|281.17|282.96|280.96|283.17|281.17|282.76|280.76|0
1643712670000|2022-02-01 10:51:10|283.37|281.37|283.27|281.27|283.37|281.37|283.27|281.27|0
1643712680000|2022-02-01 10:51:20|282.96|280.96|283.37|281.37|283.37|281.37|282.96|280.96|0
1643712690000|2022-02-01 10:51:30|283.68|281.68|283.58|281.58|283.68|281.68|283.58|281.58|0
1643712700000|2022-02-01 10:51:40|283.37|281.37|283.58|281.58|283.58|281.58|283.37|281.37|0
1643712710000|2022-02-01 10:51:50|283.78|281.78|284.6|282.6|284.6|282.6|283.78|281.78|0
1643712720000|2022-02-01 10:52:00|284.4|282.4|284.19|282.19|284.6|282.6|284.19|282.19|0
1643712730000|2022-02-01 10:52:10|284.09|282.09|284.19|282.19|284.19|282.19|283.99|281.99|0
1643712740000|2022-02-01 10:52:20|284.3|282.3|284.6|282.6|284.6|282.6|284.3|282.3|0
1643712750000|2022-02-01 10:52:30|285.01|283.01|285.12|283.12|285.12|283.12|284.81|282.81|0
1643712760000|2022-02-01 10:52:40|285.01|283.01|285.63|283.63|285.63|283.63|285.01|283.01|0
1643712770000|2022-02-01 10:52:50|285.83|283.83|286.04|284.04|286.04|284.04|285.83|283.83|0
1643712780000|2022-02-01 10:53:00|285.83|283.83|286.04|284.04|286.04|284.04|285.83|283.83|0
1643712790000|2022-02-01 10:53:10|285.63|283.63|285.01|283.01|285.63|283.63|284.71|282.71|0
1643712800000|2022-02-01 10:53:20|284.71|282.71|284.71|282.71|285.01|283.01|284.71|282.71|0
1643712810000|2022-02-01 10:53:30|284.6|282.6|284.81|282.81|284.91|282.91|284.6|282.6|0
1643712820000|2022-02-01 10:53:40|285.01|283.01|285.12|283.12|285.22|283.22|285.01|283.01|0
1643712830000|2022-02-01 10:53:50|285.22|283.22|285.63|283.63|285.63|283.63|285.22|283.22|0
1643712840000|2022-02-01 10:54:00|285.42|283.42|286.04|284.04|286.04|284.04|285.42|283.42|0
1643712850000|2022-02-01 10:54:10|286.15|284.15|286.04|284.04|286.15|284.15|286.04|284.04|0
1643712860000|2022-02-01 10:54:20|285.83|283.83|285.83|283.83|286.15|284.15|285.74|283.74|0
1643712870000|2022-02-01 10:54:30|286.04|284.04|285.83|283.83|286.04|284.04|285.74|283.74|0
1643712880000|2022-02-01 10:54:40|285.74|283.74|285.74|283.74|285.74|283.74|285.63|283.63|0
1643712890000|2022-02-01 10:54:50|285.94|283.94|286.04|284.04|286.04|284.04|285.83|283.83|0
1643712900000|2022-02-01 10:55:00|285.83|283.83|286.15|284.15|286.25|284.25|285.83|283.83|0
1643712910000|2022-02-01 10:55:10|286.04|284.04|286.04|284.04|286.25|284.25|286.04|284.04|0
1643712920000|2022-02-01 10:55:20|286.25|284.25|286.76|284.76|286.86|284.86|286.25|284.25|0
1643712930000|2022-02-01 10:55:30|286.86|284.86|287.27|285.27|287.27|285.27|286.86|284.86|0
1643712940000|2022-02-01 10:55:40|287.48|285.48|287.69|285.69|287.69|285.69|287.48|285.48|0
1643712950000|2022-02-01 10:55:50|287.48|285.48|287.48|285.48|287.48|285.48|287.48|285.48|0
1643712960000|2022-02-01 10:56:00|286.04|284.04|286.24|284.24|286.24|284.24|285.94|283.94|0
1643712970000|2022-02-01 10:56:10|286.45|284.45|285.94|283.94|286.45|284.45|285.94|283.94|0
1643712980000|2022-02-01 10:56:20|286.04|284.04|285.63|283.63|286.04|284.04|285.63|283.63|0
1643712990000|2022-02-01 10:56:30|285.01|283.01|285.42|283.42|285.42|283.42|285.01|283.01|0
1643713000000|2022-02-01 10:56:40|285.63|283.63|285.32|283.32|285.63|283.63|285.22|283.22|0
1643713010000|2022-02-01 10:56:50|284.91|282.91|285.01|283.01|285.01|283.01|284.91|282.91|0
1643713020000|2022-02-01 10:57:00|284.81|282.81|285.01|283.01|285.01|283.01|284.81|282.81|0
1643713030000|2022-02-01 10:57:10|284.6|282.6|284.81|282.81|284.91|282.91|284.6|282.6|0
1643713040000|2022-02-01 10:57:20|284.91|282.91|285.01|283.01|285.01|283.01|284.81|282.81|0
1643713050000|2022-02-01 10:57:30|284.81|282.81|284.8|282.8|284.81|282.81|284.6|282.6|0
1643713060000|2022-02-01 10:57:40|284.6|282.6|284.6|282.6|284.6|282.6|284.6|282.6|0
1643713070000|2022-02-01 10:57:50|284.39|282.39|284.8|282.8|284.8|282.8|284.19|282.19|0
1643713080000|2022-02-01 10:58:00|284.91|282.91|285.01|283.01|285.22|283.22|284.91|282.91|0
1643713090000|2022-02-01 10:58:10|284.6|282.6|284.19|282.19|284.6|282.6|284.19|282.19|0
1643713100000|2022-02-01 10:58:20|284.09|282.09|283.98|281.98|284.19|282.19|283.98|281.98|0
1643713110000|2022-02-01 10:58:30|283.89|281.89|284.6|282.6|284.6|282.6|283.89|281.89|0
1643713120000|2022-02-01 10:58:40|284.39|282.39|284.19|282.19|284.39|282.39|284.19|282.19|0
1643713130000|2022-02-01 10:58:50|284.3|282.3|285.42|283.42|285.42|283.42|284.3|282.3|0
1643713140000|2022-02-01 10:59:00|285.63|283.63|285.21|283.21|285.73|283.73|285.12|283.12|0
1643713150000|2022-02-01 10:59:10|285.01|283.01|285.12|283.12|285.21|283.21|284.8|282.8|0
1643713160000|2022-02-01 10:59:20|285.21|283.21|285.21|283.21|285.21|283.21|285.01|283.01|0
1643713170000|2022-02-01 10:59:30|285.01|283.01|285.32|283.32|285.32|283.32|285.01|283.01|0
1643713180000|2022-02-01 10:59:40|285.21|283.21|285.21|283.21|285.73|283.73|285.21|283.21|0
1643713190000|2022-02-01 10:59:50|285.42|283.42|285.42|283.42|285.63|283.63|285.42|283.42|0
1643713200000|2022-02-01 11:00:00|285.53|283.53|285.42|283.42|285.53|283.53|285.42|283.42|0
1643713210000|2022-02-01 11:00:10|284.29|282.29|284.29|282.29|284.29|282.29|284.19|282.19|0
1643713220000|2022-02-01 11:00:20|284.09|282.09|284.19|282.19|284.29|282.29|284.09|282.09|0
1643713230000|2022-02-01 11:00:30|284.39|282.39|284.39|282.39|284.6|282.6|284.39|282.39|0
1643713240000|2022-02-01 11:00:40|284.5|282.5|284.19|282.19|284.5|282.5|283.98|281.98|0
1643713250000|2022-02-01 11:00:50|283.98|281.98|284.19|282.19|284.29|282.29|283.98|281.98|0
1643713260000|2022-02-01 11:01:00|284.09|282.09|283.06|281.06|284.09|282.09|283.06|281.06|0
1643713270000|2022-02-01 11:01:10|282.86|280.86|285.62|283.62|285.62|283.62|282.86|280.86|0
1643713280000|2022-02-01 11:01:20|285.42|283.42|285.32|283.32|285.42|283.42|285.32|283.32|0
1643713290000|2022-02-01 11:01:30|285.62|283.62|285.83|283.83|285.83|283.83|285.42|283.42|0
1643713300000|2022-02-01 11:01:40|285.73|283.73|286.24|284.24|286.24|284.24|285.73|283.73|0
1643713310000|2022-02-01 11:01:50|286.45|284.45|286.24|284.24|286.45|284.45|286.24|284.24|0
1643713320000|2022-02-01 11:02:00|285.83|283.83|284.6|282.6|285.83|283.83|284.6|282.6|0
1643713330000|2022-02-01 11:02:10|284.19|282.19|284.19|282.19|284.39|282.39|284.19|282.19|0
1643713340000|2022-02-01 11:02:20|284.09|282.09|283.57|281.57|284.09|282.09|283.57|281.57|0
1643713350000|2022-02-01 11:02:30|283.68|281.68|282.86|280.86|283.68|281.68|282.86|280.86|0
1643713360000|2022-02-01 11:02:40|282.75|280.75|282.75|280.75|282.96|280.96|282.75|280.75|0
1643713370000|2022-02-01 11:02:50|281.93|279.93|280.91|278.91|281.93|279.93|280.91|278.91|0
1643713380000|2022-02-01 11:03:00|280.61|278.61|280.91|278.91|280.91|278.91|280.3|278.3|0
1643713390000|2022-02-01 11:03:10|280.61|278.61|280.5|278.5|280.81|278.81|280.5|278.5|0
1643713400000|2022-02-01 11:03:20|280.71|278.71|280.91|278.91|280.91|278.91|280.71|278.71|0
1643713410000|2022-02-01 11:03:30|281.02|279.02|280.5|278.5|281.02|279.02|280.5|278.5|0
1643713420000|2022-02-01 11:03:40|280.61|278.61|280.71|278.71|280.71|278.71|280.5|278.5|0
1643713430000|2022-02-01 11:03:50|280.5|278.5|280.5|278.5|280.71|278.71|280.5|278.5|0
1643713440000|2022-02-01 11:04:00|280.61|278.61|281.32|279.32|281.32|279.32|280.61|278.61|0
1643713450000|2022-02-01 11:04:10|281.02|279.02|280.71|278.71|281.12|279.12|280.71|278.71|0
1643713460000|2022-02-01 11:04:20|280.5|278.5|280.09|278.09|280.5|278.5|279.89|277.89|0
1643713470000|2022-02-01 11:04:30|280.2|278.2|280.09|278.09|280.2|278.2|279.89|277.89|0
1643713480000|2022-02-01 11:04:40|280.2|278.2|280.91|278.91|280.91|278.91|280.2|278.2|0
1643713490000|2022-02-01 11:04:50|280.61|278.61|280.91|278.91|280.91|278.91|280.61|278.61|0
1643713500000|2022-02-01 11:05:00|280.71|278.71|280.3|278.3|280.71|278.71|280.3|278.3|0
1643713510000|2022-02-01 11:05:10|280.5|278.5|280.5|278.5|280.61|278.61|280.5|278.5|0
1643713520000|2022-02-01 11:05:20|280.3|278.3|279.69|277.69|280.4|278.4|279.69|277.69|0
1643713530000|2022-02-01 11:05:30|279.59|277.59|278.87|276.87|279.59|277.59|278.87|276.87|0
1643713540000|2022-02-01 11:05:40|279.28|277.28|279.28|277.28|279.28|277.28|279.08|277.08|0
1643713550000|2022-02-01 11:05:50|279.08|277.08|279.28|277.28|279.28|277.28|279.08|277.08|0
1643713560000|2022-02-01 11:06:00|279.48|277.48|279.48|277.48|279.48|277.48|279.48|277.48|0
1643713570000|2022-02-01 11:06:10|278.67|276.67|278.06|276.06|278.67|276.67|278.06|276.06|0
1643713580000|2022-02-01 11:06:20|278.37|276.37|278.26|276.26|278.37|276.37|277.96|275.96|0
1643713590000|2022-02-01 11:06:30|278.98|276.98|279.07|277.07|279.18|277.18|278.98|276.98|0
1643713600000|2022-02-01 11:06:40|279.28|277.28|279.28|277.28|279.28|277.28|279.28|277.28|0
1643713610000|2022-02-01 11:06:50|279.07|277.07|279.28|277.28|279.28|277.28|279.07|277.07|0
1643713620000|2022-02-01 11:07:00|279.07|277.07|278.87|276.87|279.28|277.28|278.87|276.87|0
1643713630000|2022-02-01 11:07:10|279.07|277.07|279.28|277.28|279.28|277.28|279.07|277.07|0
1643713640000|2022-02-01 11:07:20|278.98|276.98|279.18|277.18|279.28|277.28|278.98|276.98|0
1643713650000|2022-02-01 11:07:30|279.28|277.28|279.07|277.07|279.28|277.28|279.07|277.07|0
1643713680000|2022-02-01 11:08:00|278.98|276.98|278.67|276.67|278.98|276.98|278.67|276.67|0
1643713690000|2022-02-01 11:08:10|278.87|276.87|278.67|276.67|278.87|276.87|278.67|276.67|0
1643713700000|2022-02-01 11:08:20|278.87|276.87|278.87|276.87|278.87|276.87|278.87|276.87|0
1643713710000|2022-02-01 11:08:30|279.07|277.07|278.06|276.06|279.07|277.07|278.06|276.06|0
1643713730000|2022-02-01 11:08:50|278.26|276.26|278.06|276.06|278.26|276.26|277.85|275.85|0
1643713740000|2022-02-01 11:09:00|277.76|275.76|277.24|275.24|277.85|275.85|277.24|275.24|0
1643713750000|2022-02-01 11:09:10|277.15|275.15|276.84|274.84|277.24|275.24|276.84|274.84|0
1643713760000|2022-02-01 11:09:20|276.54|274.54|276.63|274.63|276.84|274.84|276.54|274.54|0
1643713770000|2022-02-01 11:09:30|276.54|274.54|276.54|274.54|276.54|274.54|276.54|274.54|0
1643713780000|2022-02-01 11:09:40|276.84|274.84|277.04|275.04|277.04|275.04|276.84|274.84|0
1643713790000|2022-02-01 11:09:50|276.84|274.84|276.84|274.84|276.84|274.84|276.63|274.63|0
1643713810000|2022-02-01 11:10:10|277.04|275.04|277.65|275.65|277.65|275.65|276.84|274.84|0
1643713820000|2022-02-01 11:10:20|277.75|275.75|277.85|275.85|277.85|275.85|277.65|275.65|0
1643713830000|2022-02-01 11:10:30|277.65|275.65|277.75|275.75|277.75|275.75|277.45|275.45|0
1643713840000|2022-02-01 11:10:40|277.85|275.85|277.85|275.85|277.85|275.85|277.75|275.75|0
1643713850000|2022-02-01 11:10:50|278.26|276.26|278.36|276.36|278.46|276.46|278.26|276.26|0
1643713860000|2022-02-01 11:11:00|278.26|276.26|278.16|276.16|278.46|276.46|278.16|276.16|0
1643713870000|2022-02-01 11:11:10|277.96|275.96|278.06|276.06|278.06|276.06|277.96|275.96|0
1643713880000|2022-02-01 11:11:20|278.16|276.16|277.85|275.85|278.16|276.16|277.85|275.85|0
1643713890000|2022-02-01 11:11:30|276.54|274.54|277.04|275.04|277.04|275.04|276.54|274.54|0
1643713900000|2022-02-01 11:11:40|277.24|275.24|277.04|275.04|277.24|275.24|277.04|275.04|0
1643713910000|2022-02-01 11:11:50|276.84|274.84|276.94|274.94|277.04|275.04|276.84|274.84|0
1643713920000|2022-02-01 11:12:00|276.84|274.84|276.63|274.63|276.84|274.84|276.63|274.63|0
1643713930000|2022-02-01 11:12:10|276.54|274.54|276.43|274.43|276.54|274.54|276.23|274.23|0
1643713940000|2022-02-01 11:12:20|276.63|274.63|276.43|274.43|276.63|274.63|276.43|274.43|0
1643713950000|2022-02-01 11:12:30|276.63|274.63|276.74|274.74|276.84|274.84|276.63|274.63|0
1643713960000|2022-02-01 11:12:40|276.84|274.84|277.14|275.14|277.14|275.14|276.63|274.63|0
1643713970000|2022-02-01 11:12:50|277.65|275.65|277.65|275.65|277.65|275.65|277.44|275.44|0
1643713980000|2022-02-01 11:13:00|277.44|275.44|277.35|275.35|277.44|275.44|277.24|275.24|0
1643713990000|2022-02-01 11:13:10|277.44|275.44|277.55|275.55|277.55|275.55|277.35|275.35|0
1643714000000|2022-02-01 11:13:20|277.65|275.65|278.26|276.26|278.26|276.26|277.65|275.65|0
1643714010000|2022-02-01 11:13:30|278.46|276.46|278.26|276.26|278.46|276.46|278.26|276.26|0
1643714020000|2022-02-01 11:13:40|278.05|276.05|277.85|275.85|278.05|276.05|277.85|275.85|0
1643714030000|2022-02-01 11:13:50|278.46|276.46|278.26|276.26|278.46|276.46|278.26|276.26|0
1643714040000|2022-02-01 11:14:00|278.05|276.05|277.85|275.85|278.05|276.05|277.85|275.85|0
1643714050000|2022-02-01 11:14:10|278.05|276.05|278.05|276.05|278.05|276.05|278.05|276.05|0
1643714060000|2022-02-01 11:14:20|278.26|276.26|279.48|277.48|279.48|277.48|278.26|276.26|0
1643714070000|2022-02-01 11:14:30|279.27|277.27|279.58|277.58|279.68|277.68|279.27|277.27|0
1643714080000|2022-02-01 11:14:40|279.68|277.68|279.48|277.48|279.68|277.68|279.48|277.48|0
1643714090000|2022-02-01 11:14:50|279.68|277.68|279.48|277.48|279.68|277.68|279.48|277.48|0
1643714100000|2022-02-01 11:15:00|279.07|277.07|278.87|276.87|279.07|277.07|278.26|276.26|0
1643714110000|2022-02-01 11:15:10|278.57|276.57|278.57|276.57|278.57|276.57|278.57|276.57|0
1643714120000|2022-02-01 11:15:20|278.66|276.66|278.87|276.87|278.87|276.87|278.66|276.66|0
1643714130000|2022-02-01 11:15:30|279.07|277.07|278.57|276.57|279.18|277.18|278.57|276.57|0
1643714140000|2022-02-01 11:15:40|278.66|276.66|278.87|276.87|278.87|276.87|278.66|276.66|0
1643714150000|2022-02-01 11:15:50|278.66|276.66|278.66|276.66|278.87|276.87|278.66|276.66|0
1643714160000|2022-02-01 11:16:00|278.26|276.26|278.36|276.36|278.46|276.46|278.26|276.26|0
1643714170000|2022-02-01 11:16:10|278.26|276.26|278.05|276.05|278.26|276.26|278.05|276.05|0
1643714180000|2022-02-01 11:16:20|277.95|275.95|277.75|275.75|277.95|275.95|277.75|275.75|0
1643714190000|2022-02-01 11:16:30|277.65|275.65|277.85|275.85|277.85|275.85|277.65|275.65|0
1643714200000|2022-02-01 11:16:40|278.05|276.05|278.26|276.26|278.26|276.26|278.05|276.05|0
1643714210000|2022-02-01 11:16:50|278.87|276.87|278.87|276.87|278.87|276.87|278.87|276.87|0
1643714220000|2022-02-01 11:17:00|279.18|277.18|279.18|277.18|279.27|277.27|279.18|277.18|0
1643714230000|2022-02-01 11:17:10|279.38|277.38|279.48|277.48|279.48|277.48|279.38|277.38|0
1643714240000|2022-02-01 11:17:20|279.38|277.38|279.27|277.27|279.48|277.48|279.27|277.27|0
1643714250000|2022-02-01 11:17:30|279.17|277.17|279.79|277.79|279.79|277.79|279.17|277.17|0
1643714260000|2022-02-01 11:17:40|279.88|277.88|280.29|278.29|280.29|278.29|279.88|277.88|0
1643714270000|2022-02-01 11:17:50|280.5|278.5|281.01|279.01|281.11|279.11|280.5|278.5|0
1643714280000|2022-02-01 11:18:00|280.5|278.5|280.7|278.7|280.7|278.7|280.5|278.5|0
1643714290000|2022-02-01 11:18:10|280.6|278.6|280.9|278.9|280.9|278.9|280.6|278.6|0
1643714300000|2022-02-01 11:18:20|281.11|279.11|281.11|279.11|281.11|279.11|281.01|279.01|0
1643714310000|2022-02-01 11:18:30|280.9|278.9|281.11|279.11|281.11|279.11|280.9|278.9|0
1643714320000|2022-02-01 11:18:40|281.01|279.01|281.11|279.11|281.11|279.11|280.81|278.81|0
1643714330000|2022-02-01 11:18:50|281.31|279.31|281.92|279.92|281.92|279.92|281.31|279.31|0
1643714340000|2022-02-01 11:19:00|281.62|279.62|281.31|279.31|281.72|279.72|281.31|279.31|0
1643714350000|2022-02-01 11:19:10|281.01|279.01|280.7|278.7|281.01|279.01|280.7|278.7|0
1643714360000|2022-02-01 11:19:20|282.64|280.64|282.54|280.54|282.64|280.64|282.13|280.13|0
1643714370000|2022-02-01 11:19:30|282.74|280.74|282.74|280.74|282.74|280.74|282.54|280.54|0
1643714380000|2022-02-01 11:19:40|282.33|280.33|282.24|280.24|282.33|280.33|282.13|280.13|0
1643714390000|2022-02-01 11:19:50|282.33|280.33|282.54|280.54|282.54|280.54|282.33|280.33|0
1643714400000|2022-02-01 11:20:00|281.92|279.92|281.72|279.72|281.92|279.92|281.52|279.52|0
1643714410000|2022-02-01 11:20:10|281.52|279.52|281.72|279.72|281.72|279.72|281.52|279.52|0
1643714420000|2022-02-01 11:20:20|281.52|279.52|281.11|279.11|281.52|279.52|281.11|279.11|0
1643714430000|2022-02-01 11:20:30|280.7|278.7|281.72|279.72|281.72|279.72|280.7|278.7|0
1643714440000|2022-02-01 11:20:40|282.13|280.13|281.92|279.92|282.13|280.13|281.92|279.92|0
1643714450000|2022-02-01 11:20:50|281.72|279.72|281.72|279.72|281.72|279.72|281.72|279.72|0
1643714460000|2022-02-01 11:21:00|281.31|279.31|281.31|279.31|281.31|279.31|281.31|279.31|0
1643714470000|2022-02-01 11:21:10|281.51|279.51|281.51|279.51|281.62|279.62|281.51|279.51|0
1643714480000|2022-02-01 11:21:20|281.72|279.72|281.51|279.51|281.92|279.92|281.51|279.51|0
1643714490000|2022-02-01 11:21:30|281.92|279.92|281.92|279.92|281.92|279.92|281.72|279.72|0
1643714500000|2022-02-01 11:21:40|281.83|279.83|281.51|279.51|281.83|279.83|281.51|279.51|0
1643714510000|2022-02-01 11:21:50|281.11|279.11|281.51|279.51|281.62|279.62|281.11|279.11|0
1643714520000|2022-02-01 11:22:00|281.42|279.42|280.8|278.8|281.51|279.51|280.8|278.8|0
1643714530000|2022-02-01 11:22:10|280.9|278.9|280.9|278.9|280.9|278.9|280.9|278.9|0
1643714540000|2022-02-01 11:22:20|280.8|278.8|280.9|278.9|280.9|278.9|280.7|278.7|0
1643714550000|2022-02-01 11:22:30|281.11|279.11|281.11|279.11|281.31|279.31|281.11|279.11|0
1643714560000|2022-02-01 11:22:40|281.31|279.31|281.51|279.51|281.51|279.51|281.11|279.11|0
1643714570000|2022-02-01 11:22:50|281.42|279.42|281.51|279.51|281.51|279.51|281.42|279.42|0
1643714580000|2022-02-01 11:23:00|281.42|279.42|281.42|279.42|281.42|279.42|281.31|279.31|0
1643714590000|2022-02-01 11:23:10|281.51|279.51|281.31|279.31|281.51|279.51|281.31|279.31|0
1643714600000|2022-02-01 11:23:20|281.72|279.72|281.51|279.51|281.72|279.72|281.51|279.51|0
1643714610000|2022-02-01 11:23:30|281.92|279.92|281.92|279.92|282.23|280.23|281.92|279.92|0
1643714620000|2022-02-01 11:23:40|281.82|279.82|281.92|279.92|281.92|279.92|281.62|279.62|0
1643714640000|2022-02-01 11:24:00|282.33|280.33|282.64|280.64|282.64|280.64|282.33|280.33|0
1643714650000|2022-02-01 11:24:10|282.54|280.54|281.72|279.72|282.54|280.54|281.72|279.72|0
1643714660000|2022-02-01 11:24:20|281.31|279.31|281.51|279.51|281.51|279.51|281.1|279.1|0
1643714670000|2022-02-01 11:24:30|281.72|279.72|281.51|279.51|281.72|279.72|281.51|279.51|0
1643714690000|2022-02-01 11:24:50|281.31|279.31|281.31|279.31|281.31|279.31|281.01|279.01|0
1643714700000|2022-02-01 11:25:00|281.51|279.51|281.51|279.51|281.51|279.51|281.31|279.31|0
1643714710000|2022-02-01 11:25:10|281.31|279.31|281.92|279.92|281.92|279.92|281.31|279.31|0
1643714720000|2022-02-01 11:25:20|281.51|279.51|281.72|279.72|281.72|279.72|281.51|279.51|0
1643714730000|2022-02-01 11:25:30|281.82|279.82|282.94|280.94|282.94|280.94|281.82|279.82|0
1643714740000|2022-02-01 11:25:40|282.74|280.74|282.44|280.44|282.74|280.74|282.44|280.44|0
1643714750000|2022-02-01 11:25:50|282.13|280.13|282.13|280.13|282.53|280.53|282.13|280.13|0
1643714760000|2022-02-01 11:26:00|282.33|280.33|282.33|280.33|282.33|280.33|282.23|280.23|0
1643714780000|2022-02-01 11:26:20|282.23|280.23|282.33|280.33|282.33|280.33|282.23|280.23|0
1643714790000|2022-02-01 11:26:30|282.44|280.44|282.74|280.74|282.74|280.74|282.23|280.23|0
1643714800000|2022-02-01 11:26:40|282.94|280.94|283.05|281.05|283.05|281.05|282.53|280.53|0
1643714810000|2022-02-01 11:26:50|282.94|280.94|282.23|280.23|282.94|280.94|282.23|280.23|0
1643714820000|2022-02-01 11:27:00|282.33|280.33|282.94|280.94|282.94|280.94|282.33|280.33|0
1643714830000|2022-02-01 11:27:10|282.53|280.53|283.87|281.87|283.87|281.87|282.53|280.53|0
1643714840000|2022-02-01 11:27:20|283.97|281.97|284.79|282.79|284.79|282.79|283.97|281.97|0
1643714850000|2022-02-01 11:27:30|284.58|282.58|283.87|281.87|284.58|282.58|283.87|281.87|0
1643714860000|2022-02-01 11:27:40|283.97|281.97|283.56|281.56|283.97|281.97|283.56|281.56|0
1643714870000|2022-02-01 11:27:50|283.76|281.76|283.87|281.87|284.17|282.17|283.76|281.76|0
1643714880000|2022-02-01 11:28:00|283.56|281.56|283.35|281.35|283.56|281.56|283.35|281.35|0
1643714890000|2022-02-01 11:28:10|283.15|281.15|283.35|281.35|283.35|281.35|283.15|281.15|0
1643714900000|2022-02-01 11:28:20|283.25|281.25|283.25|281.25|283.25|281.25|283.25|281.25|0
1643714910000|2022-02-01 11:28:30|283.56|281.56|283.25|281.25|283.56|281.56|283.25|281.25|0
1643714920000|2022-02-01 11:28:40|282.94|280.94|283.15|281.15|283.35|281.35|282.94|280.94|0
1643714930000|2022-02-01 11:28:50|283.35|281.35|283.76|281.76|283.76|281.76|283.35|281.35|0
1643714940000|2022-02-01 11:29:00|283.56|281.56|282.43|280.43|283.56|281.56|282.43|280.43|0
1643714950000|2022-02-01 11:29:10|282.53|280.53|282.53|280.53|282.64|280.64|282.33|280.33|0
1643714960000|2022-02-01 11:29:20|282.33|280.33|282.43|280.43|282.43|280.43|282.33|280.33|0
1643714970000|2022-02-01 11:29:30|282.74|280.74|282.53|280.53|282.74|280.74|282.53|280.53|0
1643714980000|2022-02-01 11:29:40|282.33|280.33|282.74|280.74|282.74|280.74|282.12|280.12|0
1643714990000|2022-02-01 11:29:50|282.94|280.94|282.94|280.94|282.94|280.94|282.94|280.94|0
1643715000000|2022-02-01 11:30:00|283.05|281.05|282.53|280.53|283.05|281.05|282.53|280.53|0
1643715010000|2022-02-01 11:30:10|282.33|280.33|281.92|279.92|282.33|280.33|281.92|279.92|0
1643715020000|2022-02-01 11:30:20|282.12|280.12|282.12|280.12|282.12|280.12|281.82|279.82|0
1643715030000|2022-02-01 11:30:30|282.53|280.53|282.53|280.53|282.64|280.64|282.53|280.53|0
1643715040000|2022-02-01 11:30:40|282.33|280.33|282.74|280.74|282.74|280.74|282.33|280.33|0
1643715050000|2022-02-01 11:30:50|282.94|280.94|283.15|281.15|283.35|281.35|282.94|280.94|0
1643715060000|2022-02-01 11:31:00|283.05|281.05|282.53|280.53|283.05|281.05|282.53|280.53|0
1643715070000|2022-02-01 11:31:10|282.33|280.33|282.74|280.74|282.74|280.74|282.33|280.33|0
1643715080000|2022-02-01 11:31:20|282.33|280.33|282.33|280.33|282.74|280.74|282.33|280.33|0
1643715090000|2022-02-01 11:31:30|282.53|280.53|282.12|280.12|282.53|280.53|282.12|280.12|0
1643715100000|2022-02-01 11:31:40|281.92|279.92|281.92|279.92|281.92|279.92|281.92|279.92|0
1643715110000|2022-02-01 11:31:50|282.12|280.12|281.71|279.71|282.12|280.12|281.71|279.71|0
1643715120000|2022-02-01 11:32:00|282.12|280.12|282.02|280.02|282.12|280.12|282.02|280.02|0
1643715130000|2022-02-01 11:32:10|282.12|280.12|282.02|280.02|282.12|280.12|282.02|280.02|0
1643715140000|2022-02-01 11:32:20|282.12|280.12|281.71|279.71|282.12|280.12|281.71|279.71|0
1643715150000|2022-02-01 11:32:30|281.51|279.51|281.51|279.51|281.71|279.71|281.51|279.51|0
1643715160000|2022-02-01 11:32:40|281.61|279.61|281.1|279.1|281.61|279.61|281.1|279.1|0
1643715170000|2022-02-01 11:32:50|281|279|281.3|279.3|281.3|279.3|281|279|0
1643715180000|2022-02-01 11:33:00|281.1|279.1|281.21|279.21|281.41|279.41|281.1|279.1|0
1643715190000|2022-02-01 11:33:10|281.1|279.1|281.41|279.41|281.41|279.41|281.1|279.1|0
1643715200000|2022-02-01 11:33:20|282.12|280.12|282.02|280.02|282.12|280.12|282.02|280.02|0
1643715210000|2022-02-01 11:33:30|282.12|280.12|282.12|280.12|282.12|280.12|282.12|280.12|0
1643715220000|2022-02-01 11:33:40|281.71|279.71|281.3|279.3|281.71|279.71|281.3|279.3|0
1643715230000|2022-02-01 11:33:50|281.41|279.41|281.3|279.3|281.41|279.41|281.3|279.3|0
1643715240000|2022-02-01 11:34:00|281|279|281.3|279.3|281.3|279.3|281|279|0
1643715250000|2022-02-01 11:34:10|280.89|278.89|280.89|278.89|280.89|278.89|280.89|278.89|0
1643715260000|2022-02-01 11:34:20|280.69|278.69|280.89|278.89|280.89|278.89|280.69|278.69|0
1643715270000|2022-02-01 11:34:30|281|279|280.69|278.69|281|279|280.69|278.69|0
1643715280000|2022-02-01 11:34:40|280.49|278.49|280.49|278.49|280.49|278.49|280.49|278.49|0
1643715290000|2022-02-01 11:34:50|280.69|278.69|280.69|278.69|280.69|278.69|280.69|278.69|0
1643715300000|2022-02-01 11:35:00|280.49|278.49|280.49|278.49|280.59|278.59|280.49|278.49|0
1643715310000|2022-02-01 11:35:10|280.59|278.59|280.59|278.59|280.69|278.69|280.49|278.49|0
1643715320000|2022-02-01 11:35:20|280.69|278.69|280.59|278.59|280.69|278.69|280.59|278.59|0
1643715330000|2022-02-01 11:35:30|280.49|278.49|280.8|278.8|280.89|278.89|280.49|278.49|0
1643715340000|2022-02-01 11:35:40|280.69|278.69|280.49|278.49|280.69|278.69|280.49|278.49|0
1643715350000|2022-02-01 11:35:50|280.59|278.59|280.69|278.69|280.69|278.69|280.59|278.59|0
1643715360000|2022-02-01 11:36:00|280.59|278.59|280.49|278.49|280.59|278.59|280.49|278.49|0
1643715370000|2022-02-01 11:36:10|280.59|278.59|280.39|278.39|280.59|278.59|280.28|278.28|0
1643715380000|2022-02-01 11:36:20|280.49|278.49|280.49|278.49|280.49|278.49|280.49|278.49|0
1643715390000|2022-02-01 11:36:30|280.59|278.59|281.1|279.1|281.1|279.1|280.59|278.59|0
1643715400000|2022-02-01 11:36:40|280.89|278.89|280.89|278.89|280.89|278.89|280.89|278.89|0
1643715410000|2022-02-01 11:36:50|281.41|279.41|281.1|279.1|281.41|279.41|281.1|279.1|0
1643715440000|2022-02-01 11:37:20|280.59|278.59|280.8|278.8|280.8|278.8|280.59|278.59|0
1643715450000|2022-02-01 11:37:30|280.89|278.89|280.59|278.59|280.89|278.89|280.59|278.59|0
1643715460000|2022-02-01 11:37:40|280.28|278.28|280.28|278.28|280.28|278.28|280.08|278.08|0
1643715470000|2022-02-01 11:37:50|280.08|278.08|280.08|278.08|280.08|278.08|280.08|278.08|0
1643715490000|2022-02-01 11:38:10|279.98|277.98|279.77|277.77|279.98|277.98|279.77|277.77|0
1643715500000|2022-02-01 11:38:20|280.08|278.08|280.08|278.08|280.28|278.28|280.08|278.08|0
1643715510000|2022-02-01 11:38:30|280.28|278.28|280.18|278.18|280.28|278.28|280.18|278.18|0
1643715520000|2022-02-01 11:38:40|280.08|278.08|280.08|278.08|280.08|278.08|280.08|278.08|0
1643715530000|2022-02-01 11:38:50|280.48|278.48|281.3|279.3|281.3|279.3|280.48|278.48|0
1643715540000|2022-02-01 11:39:00|281.1|279.1|280.69|278.69|281.1|279.1|280.69|278.69|0
1643715560000|2022-02-01 11:39:20|281.1|279.1|281.1|279.1|281.3|279.3|281.1|279.1|0
1643715570000|2022-02-01 11:39:30|281.5|279.5|281.71|279.71|281.71|279.71|281.5|279.5|0
1643715580000|2022-02-01 11:39:40|281.82|279.82|281.71|279.71|281.91|279.91|281.71|279.71|0
1643715590000|2022-02-01 11:39:50|282.63|280.63|282.63|280.63|282.63|280.63|282.63|280.63|0
1643715600000|2022-02-01 11:40:00|282.53|280.53|281.61|279.61|282.53|280.53|281.61|279.61|0
1643715610000|2022-02-01 11:40:10|281.71|279.71|280.89|278.89|281.71|279.71|280.89|278.89|0
1643715620000|2022-02-01 11:40:20|280.59|278.59|280.69|278.69|280.69|278.69|280.59|278.59|0
1643715630000|2022-02-01 11:40:30|281.5|279.5|281.41|279.41|281.5|279.5|281|279|0
1643715640000|2022-02-01 11:40:40|281.5|279.5|282.12|280.12|282.12|280.12|281.5|279.5|0
1643715650000|2022-02-01 11:40:50|282.32|280.32|283.14|281.14|283.14|281.14|282.32|280.32|0
1643715660000|2022-02-01 11:41:00|283.86|281.86|283.66|281.66|283.86|281.86|283.66|281.66|0
1643715670000|2022-02-01 11:41:10|283.76|281.76|283.25|281.25|283.76|281.76|283.25|281.25|0
1643715680000|2022-02-01 11:41:20|283.14|281.14|283.14|281.14|283.14|281.14|282.73|280.73|0
1643715690000|2022-02-01 11:41:30|283.04|281.04|282.53|280.53|283.04|281.04|282.53|280.53|0
1643715700000|2022-02-01 11:41:40|282.32|280.32|282.73|280.73|282.73|280.73|282.32|280.32|0
1643715710000|2022-02-01 11:41:50|283.14|281.14|282.94|280.94|283.14|281.14|282.84|280.84|0
1643715720000|2022-02-01 11:42:00|283.14|281.14|282.94|280.94|283.14|281.14|282.94|280.94|0
1643715730000|2022-02-01 11:42:10|282.73|280.73|283.55|281.55|283.76|281.76|282.73|280.73|0
1643715740000|2022-02-01 11:42:20|283.14|281.14|283.35|281.35|283.35|281.35|283.14|281.14|0
1643715750000|2022-02-01 11:42:30|283.45|281.45|283.14|281.14|283.45|281.45|282.94|280.94|0
1643715760000|2022-02-01 11:42:40|282.94|280.94|283.34|281.34|283.34|281.34|282.94|280.94|0
1643715770000|2022-02-01 11:42:50|283.14|281.14|283.14|281.14|283.14|281.14|282.94|280.94|0
1643715780000|2022-02-01 11:43:00|283.34|281.34|283.55|281.55|283.55|281.55|283.34|281.34|0
1643715790000|2022-02-01 11:43:10|283.34|281.34|283.75|281.75|283.75|281.75|283.34|281.34|0
1643715800000|2022-02-01 11:43:20|283.55|281.55|283.66|281.66|283.75|281.75|283.55|281.55|0
1643715810000|2022-02-01 11:43:30|283.86|281.86|283.75|281.75|283.96|281.96|283.75|281.75|0
1643715820000|2022-02-01 11:43:40|283.55|281.55|283.55|281.55|283.55|281.55|283.55|281.55|0
1643715830000|2022-02-01 11:43:50|283.75|281.75|283.14|281.14|283.75|281.75|283.14|281.14|0
1643715840000|2022-02-01 11:44:00|283.34|281.34|283.34|281.34|283.34|281.34|283.14|281.14|0
1643715850000|2022-02-01 11:44:10|283.55|281.55|284.16|282.16|284.16|282.16|283.34|281.34|0
1643715860000|2022-02-01 11:44:20|283.96|281.96|284.37|282.37|284.37|282.37|283.96|281.96|0
1643715870000|2022-02-01 11:44:30|284.68|282.68|284.37|282.37|284.68|282.68|284.37|282.37|0
1643715880000|2022-02-01 11:44:40|284.16|282.16|284.57|282.57|284.57|282.57|284.16|282.16|0
1643715890000|2022-02-01 11:44:50|284.37|282.37|284.37|282.37|284.37|282.37|284.27|282.27|0
1643715900000|2022-02-01 11:45:00|284.57|282.57|284.57|282.57|284.57|282.57|284.16|282.16|0
1643715910000|2022-02-01 11:45:10|284.27|282.27|283.75|281.75|284.37|282.37|283.75|281.75|0
1643715920000|2022-02-01 11:45:20|283.55|281.55|283.14|281.14|283.55|281.55|283.14|281.14|0
1643715930000|2022-02-01 11:45:30|283.04|281.04|283.55|281.55|283.75|281.75|283.04|281.04|0
1643715940000|2022-02-01 11:45:40|283.65|281.65|283.55|281.55|283.65|281.65|283.55|281.55|0
1643715950000|2022-02-01 11:45:50|283.34|281.34|283.45|281.45|283.55|281.55|283.34|281.34|0
1643715960000|2022-02-01 11:46:00|283.55|281.55|283.75|281.75|283.75|281.75|283.55|281.55|0
1643715970000|2022-02-01 11:46:10|283.96|281.96|283.65|281.65|283.96|281.96|283.65|281.65|0
1643715980000|2022-02-01 11:46:20|283.55|281.55|283.34|281.34|283.55|281.55|283.34|281.34|0
1643715990000|2022-02-01 11:46:30|283.55|281.55|283.45|281.45|283.55|281.55|283.34|281.34|0
1643716000000|2022-02-01 11:46:40|283.24|281.24|283.34|281.34|283.34|281.34|283.24|281.24|0
1643716010000|2022-02-01 11:46:50|283.55|281.55|283.75|281.75|283.75|281.75|283.55|281.55|0
1643716020000|2022-02-01 11:47:00|283.65|281.65|283.96|281.96|283.96|281.96|283.65|281.65|0
1643716030000|2022-02-01 11:47:10|284.16|282.16|284.78|282.78|284.78|282.78|284.16|282.16|0
1643716040000|2022-02-01 11:47:20|285.19|283.19|285.19|283.19|285.19|283.19|284.98|282.98|0
1643716050000|2022-02-01 11:47:30|284.98|282.98|284.57|282.57|284.98|282.98|284.57|282.57|0
1643716060000|2022-02-01 11:47:40|284.37|282.37|283.55|281.55|284.37|282.37|283.55|281.55|0
1643716070000|2022-02-01 11:47:50|283.34|281.34|283.34|281.34|283.34|281.34|283.34|281.34|0
1643716080000|2022-02-01 11:48:00|283.14|281.14|283.45|281.45|283.45|281.45|283.14|281.14|0
1643716090000|2022-02-01 11:48:10|283.34|281.34|283.34|281.34|283.34|281.34|283.14|281.14|0
1643716100000|2022-02-01 11:48:20|283.14|281.14|283.14|281.14|283.24|281.24|283.14|281.14|0
1643716110000|2022-02-01 11:48:30|282.93|280.93|282.93|280.93|283.55|281.55|282.93|280.93|0
1643716120000|2022-02-01 11:48:40|283.14|281.14|282.93|280.93|283.24|281.24|282.93|280.93|0
1643716130000|2022-02-01 11:48:50|282.73|280.73|282.42|280.42|282.73|280.73|282.42|280.42|0
1643716140000|2022-02-01 11:49:00|282.52|280.52|282.73|280.73|282.73|280.73|282.52|280.52|0
1643716150000|2022-02-01 11:49:10|283.14|281.14|282.73|280.73|283.14|281.14|282.52|280.52|0
1643716160000|2022-02-01 11:49:20|282.52|280.52|282.32|280.32|282.73|280.73|282.32|280.32|0
1643716170000|2022-02-01 11:49:30|282.73|280.73|282.73|280.73|282.73|280.73|282.73|280.73|0
1643716200000|2022-02-01 11:50:00|282.52|280.52|282.52|280.52|282.52|280.52|282.52|280.52|0
1643716210000|2022-02-01 11:50:10|282.73|280.73|282.52|280.52|282.73|280.73|282.52|280.52|0
1643716220000|2022-02-01 11:50:20|281.91|279.91|281.7|279.7|281.91|279.91|281.7|279.7|0
1643716230000|2022-02-01 11:50:30|281.4|279.4|281.91|279.91|281.91|279.91|281.4|279.4|0
1643716240000|2022-02-01 11:50:40|282.11|280.11|282.11|280.11|282.11|280.11|282.11|280.11|0
1643716250000|2022-02-01 11:50:50|281.91|279.91|281.91|279.91|281.91|279.91|281.91|279.91|0
1643716260000|2022-02-01 11:51:00|282.11|280.11|282.52|280.52|282.52|280.52|282.11|280.11|0
1643716270000|2022-02-01 11:51:10|282.11|280.11|282.11|280.11|282.32|280.32|282.11|280.11|0
1643716280000|2022-02-01 11:51:20|282.32|280.32|281.91|279.91|282.32|280.32|281.91|279.91|0
1643716290000|2022-02-01 11:51:30|282.11|280.11|281.91|279.91|282.11|280.11|281.91|279.91|0
1643716300000|2022-02-01 11:51:40|282.11|280.11|282.11|280.11|282.11|280.11|282.11|280.11|0
1643716310000|2022-02-01 11:51:50|282.32|280.32|282.11|280.11|282.32|280.32|282.11|280.11|0
1643716320000|2022-02-01 11:52:00|281.91|279.91|282.32|280.32|282.32|280.32|281.91|279.91|0
1643716330000|2022-02-01 11:52:10|282.52|280.52|282.32|280.32|282.52|280.52|282.32|280.32|0
1643716340000|2022-02-01 11:52:20|281.91|279.91|282.11|280.11|282.11|280.11|281.91|279.91|0
1643716350000|2022-02-01 11:52:30|282.32|280.32|282.11|280.11|282.32|280.32|282.11|280.11|0
1643716360000|2022-02-01 11:52:40|282.32|280.32|282.32|280.32|282.32|280.32|282.32|280.32|0
1643716370000|2022-02-01 11:52:50|282.11|280.11|282.11|280.11|282.11|280.11|282.11|280.11|0
1643716380000|2022-02-01 11:53:00|282.22|280.22|282.11|280.11|282.22|280.22|282.11|280.11|0
1643716390000|2022-02-01 11:53:10|282.22|280.22|281.7|279.7|282.22|280.22|281.7|279.7|0
1643716400000|2022-02-01 11:53:20|281.91|279.91|282.11|280.11|282.11|280.11|281.7|279.7|0
1643716410000|2022-02-01 11:53:30|282.52|280.52|282.32|280.32|282.52|280.52|282.32|280.32|0
1643716420000|2022-02-01 11:53:40|281.91|279.91|282.11|280.11|282.11|280.11|281.91|279.91|0
1643716430000|2022-02-01 11:53:50|282.32|280.32|282.32|280.32|282.32|280.32|282.32|280.32|0
1643716440000|2022-02-01 11:54:00|282.11|280.11|282.63|280.63|282.72|280.72|282.11|280.11|0
1643716450000|2022-02-01 11:54:10|282.72|280.72|282.72|280.72|282.72|280.72|282.72|280.72|0
1643716460000|2022-02-01 11:54:20|282.52|280.52|282.52|280.52|282.52|280.52|282.52|280.52|0
1643716470000|2022-02-01 11:54:30|282.72|280.72|282.52|280.52|282.72|280.72|282.52|280.52|0
1643716480000|2022-02-01 11:54:40|282.72|280.72|283.34|281.34|283.34|281.34|282.72|280.72|0
1643716490000|2022-02-01 11:54:50|283.54|281.54|283.34|281.34|283.54|281.54|283.34|281.34|0
1643716500000|2022-02-01 11:55:00|283.13|281.13|282.93|280.93|283.13|281.13|282.72|280.72|0
1643716510000|2022-02-01 11:55:10|282.72|280.72|283.13|281.13|283.13|281.13|282.72|280.72|0
1643716520000|2022-02-01 11:55:20|283.34|281.34|283.75|281.75|283.75|281.75|283.34|281.34|0
1643716530000|2022-02-01 11:55:30|284.16|282.16|283.54|281.54|284.16|282.16|283.54|281.54|0
1643716540000|2022-02-01 11:55:40|283.75|281.75|283.75|281.75|283.75|281.75|283.75|281.75|0
1643716550000|2022-02-01 11:55:50|283.24|281.24|283.34|281.34|283.44|281.44|283.13|281.13|0
1643716560000|2022-02-01 11:56:00|283.44|281.44|282.93|280.93|283.44|281.44|282.93|280.93|0
1643716570000|2022-02-01 11:56:10|282.83|280.83|283.03|281.03|283.03|281.03|282.83|280.83|0
1643716580000|2022-02-01 11:56:20|283.13|281.13|282.93|280.93|283.24|281.24|282.93|280.93|0
1643716590000|2022-02-01 11:56:30|283.13|281.13|283.44|281.44|283.44|281.44|283.13|281.13|0
1643716600000|2022-02-01 11:56:40|283.95|281.95|284.16|282.16|284.16|282.16|283.85|281.85|0
1643716610000|2022-02-01 11:56:50|283.95|281.95|284.16|282.16|284.16|282.16|283.85|281.85|0
1643716620000|2022-02-01 11:57:00|283.95|281.95|284.36|282.36|284.47|282.47|283.95|281.95|0
1643716630000|2022-02-01 11:57:10|284.16|282.16|284.16|282.16|284.36|282.36|284.16|282.16|0
1643716640000|2022-02-01 11:57:20|284.36|282.36|284.16|282.16|284.36|282.36|284.16|282.16|0
1643716650000|2022-02-01 11:57:30|284.06|282.06|284.16|282.16|284.16|282.16|284.06|282.06|0
1643716660000|2022-02-01 11:57:40|284.36|282.36|284.36|282.36|284.36|282.36|284.16|282.16|0
1643716670000|2022-02-01 11:57:50|284.26|282.26|284.16|282.16|284.36|282.36|284.16|282.16|0
1643716680000|2022-02-01 11:58:00|284.26|282.26|283.85|281.85|284.26|282.26|283.85|281.85|0
1643716690000|2022-02-01 11:58:10|283.75|281.75|282.72|280.72|283.75|281.75|282.72|280.72|0
1643716700000|2022-02-01 11:58:20|282.93|280.93|282.72|280.72|283.13|281.13|282.72|280.72|0
1643716710000|2022-02-01 11:58:30|282.93|280.93|282.93|280.93|282.93|280.93|282.93|280.93|0
1643716720000|2022-02-01 11:58:40|282.72|280.72|282.11|280.11|282.72|280.72|282.11|280.11|0
1643716730000|2022-02-01 11:58:50|282.31|280.31|282.42|280.42|282.42|280.42|282.31|280.31|0
1643716740000|2022-02-01 11:59:00|282.31|280.31|282.31|280.31|282.52|280.52|282.31|280.31|0
1643716760000|2022-02-01 11:59:20|282.42|280.42|282.42|280.42|282.42|280.42|282.42|280.42|0
1643716770000|2022-02-01 11:59:30|282.11|280.11|282.93|280.93|282.93|280.93|282.11|280.11|0
1643716790000|2022-02-01 11:59:50|282.72|280.72|284.36|282.36|284.36|282.36|282.52|280.52|0
1643716800000|2022-02-01 12:00:00|284.47|282.47|283.95|281.95|284.57|282.57|283.95|281.95|0
1643716810000|2022-02-01 12:00:10|283.85|281.85|283.54|281.54|283.85|281.85|283.54|281.54|0
1643716820000|2022-02-01 12:00:20|283.75|281.75|283.44|281.44|283.85|281.85|283.44|281.44|0
1643716830000|2022-02-01 12:00:30|283.65|281.65|283.54|281.54|283.75|281.75|283.54|281.54|0
1643716840000|2022-02-01 12:00:40|283.34|281.34|283.13|281.13|283.34|281.34|283.13|281.13|0
1643716850000|2022-02-01 12:00:50|283.34|281.34|283.54|281.54|283.54|281.54|283.34|281.34|0
1643716860000|2022-02-01 12:01:00|283.34|281.34|283.54|281.54|283.54|281.54|282.93|280.93|0
1643716870000|2022-02-01 12:01:10|283.75|281.75|283.34|281.34|283.75|281.75|283.34|281.34|0
1643716880000|2022-02-01 12:01:20|283.13|281.13|283.74|281.74|283.74|281.74|283.13|281.13|0
1643716890000|2022-02-01 12:01:30|283.44|281.44|283.74|281.74|283.74|281.74|283.44|281.44|0
1643716900000|2022-02-01 12:01:40|284.16|282.16|284.57|282.57|284.57|282.57|283.95|281.95|0
1643716910000|2022-02-01 12:01:50|284.47|282.47|284.26|282.26|284.47|282.47|284.26|282.26|0
1643716920000|2022-02-01 12:02:00|284.15|282.15|284.15|282.15|284.36|282.36|284.15|282.15|0
1643716930000|2022-02-01 12:02:10|284.36|282.36|284.26|282.26|284.36|282.36|284.15|282.15|0
1643716940000|2022-02-01 12:02:20|284.36|282.36|284.26|282.26|284.36|282.36|284.15|282.15|0
1643716950000|2022-02-01 12:02:30|284.47|282.47|284.15|282.15|284.47|282.47|284.15|282.15|0
1643716960000|2022-02-01 12:02:40|284.57|282.57|285.18|283.18|285.18|283.18|284.57|282.57|0
1643716980000|2022-02-01 12:03:00|284.77|282.77|284.15|282.15|284.77|282.77|284.15|282.15|0
1643716990000|2022-02-01 12:03:10|283.74|281.74|283.13|281.13|283.74|281.74|283.13|281.13|0
1643717000000|2022-02-01 12:03:20|283.33|281.33|282.83|280.83|283.33|281.33|282.72|280.72|0
1643717010000|2022-02-01 12:03:30|282.92|280.92|283.44|281.44|283.54|281.54|282.92|280.92|0
1643717020000|2022-02-01 12:03:40|283.33|281.33|283.13|281.13|283.33|281.33|283.13|281.13|0
1643717030000|2022-02-01 12:03:50|282.92|280.92|283.13|281.13|283.13|281.13|282.92|280.92|0
1643717050000|2022-02-01 12:04:10|283.54|281.54|283.74|281.74|283.74|281.74|283.33|281.33|0
1643717060000|2022-02-01 12:04:20|283.54|281.54|283.74|281.74|283.74|281.74|283.54|281.54|0
1643717070000|2022-02-01 12:04:30|284.15|282.15|283.95|281.95|284.15|282.15|283.95|281.95|0
1643717080000|2022-02-01 12:04:40|284.06|282.06|284.36|282.36|284.36|282.36|284.06|282.06|0
1643717090000|2022-02-01 12:04:50|284.26|282.26|284.36|282.36|284.36|282.36|284.26|282.26|0
1643717100000|2022-02-01 12:05:00|284.15|282.15|284.77|282.77|284.77|282.77|284.15|282.15|0
1643717110000|2022-02-01 12:05:10|284.88|282.88|284.97|282.97|285.18|283.18|284.88|282.88|0
1643717120000|2022-02-01 12:05:20|284.77|282.77|284.56|282.56|284.77|282.77|284.56|282.56|0
1643717130000|2022-02-01 12:05:30|284.36|282.36|284.36|282.36|284.36|282.36|284.36|282.36|0
1643717140000|2022-02-01 12:05:40|284.15|282.15|284.15|282.15|284.15|282.15|284.15|282.15|0
1643717150000|2022-02-01 12:05:50|283.54|281.54|283.44|281.44|283.95|281.95|283.44|281.44|0
1643717160000|2022-02-01 12:06:00|283.33|281.33|283.13|281.13|283.33|281.33|283.13|281.13|0
1643717170000|2022-02-01 12:06:10|282.92|280.92|282.51|280.51|282.92|280.92|282.51|280.51|0
1643717180000|2022-02-01 12:06:20|282.41|280.41|282.72|280.72|282.72|280.72|282.41|280.41|0
1643717190000|2022-02-01 12:06:30|283.33|281.33|283.44|281.44|283.44|281.44|283.33|281.33|0
1643717200000|2022-02-01 12:06:40|283.33|281.33|283.13|281.13|283.33|281.33|283.13|281.13|0
1643717210000|2022-02-01 12:06:50|283.44|281.44|283.33|281.33|283.44|281.44|283.33|281.33|0
1643717220000|2022-02-01 12:07:00|283.13|281.13|282.92|280.92|283.33|281.33|282.92|280.92|0
1643717230000|2022-02-01 12:07:10|283.13|281.13|282.31|280.31|283.13|281.13|282.31|280.31|0
1643717240000|2022-02-01 12:07:20|282.21|280.21|282.1|280.1|282.21|280.21|282.1|280.1|0
1643717250000|2022-02-01 12:07:30|282.41|280.41|282.41|280.41|282.41|280.41|282.31|280.31|0
1643717260000|2022-02-01 12:07:40|282.62|280.62|282.92|280.92|282.92|280.92|282.62|280.62|0
1643717270000|2022-02-01 12:07:50|282.82|280.82|282.92|280.92|282.92|280.92|282.72|280.72|0
1643717280000|2022-02-01 12:08:00|282.72|280.72|282.72|280.72|282.92|280.92|282.72|280.72|0
1643717290000|2022-02-01 12:08:10|282.51|280.51|282.82|280.82|282.92|280.92|282.51|280.51|0
1643717300000|2022-02-01 12:08:20|282.72|280.72|282.72|280.72|282.72|280.72|282.72|280.72|0
1643717310000|2022-02-01 12:08:30|283.23|281.23|283.85|281.85|283.85|281.85|283.23|281.23|0
1643717320000|2022-02-01 12:08:40|284.15|282.15|283.95|281.95|284.15|282.15|283.95|281.95|0
1643717330000|2022-02-01 12:08:50|284.15|282.15|284.36|282.36|284.36|282.36|284.15|282.15|0
1643717340000|2022-02-01 12:09:00|284.15|282.15|284.46|282.46|284.46|282.46|284.15|282.15|0
1643717350000|2022-02-01 12:09:10|284.36|282.36|284.15|282.15|284.36|282.36|284.15|282.15|0
1643717360000|2022-02-01 12:09:20|283.95|281.95|283.33|281.33|283.95|281.95|283.33|281.33|0
1643717370000|2022-02-01 12:09:30|283.44|281.44|283.33|281.33|283.44|281.44|283.33|281.33|0
1643717380000|2022-02-01 12:09:40|283.54|281.54|283.33|281.33|283.54|281.54|283.33|281.33|0
1643717390000|2022-02-01 12:09:50|283.13|281.13|283.13|281.13|283.13|281.13|283.13|281.13|0
1643717400000|2022-02-01 12:10:00|283.33|281.33|281.9|279.9|283.33|281.33|281.9|279.9|0
1643717410000|2022-02-01 12:10:10|281.69|279.69|282.1|280.1|282.1|280.1|281.69|279.69|0
1643717420000|2022-02-01 12:10:20|282|280|281.69|279.69|282|280|281.69|279.69|0
1643717430000|2022-02-01 12:10:30|281.8|279.8|281.9|279.9|281.9|279.9|281.69|279.69|0
1643717440000|2022-02-01 12:10:40|282.51|280.51|282.62|280.62|282.72|280.72|282.51|280.51|0
1643717450000|2022-02-01 12:10:50|282.72|280.72|282.21|280.21|282.72|280.72|282.21|280.21|0
1643717460000|2022-02-01 12:11:00|282|280|281.9|279.9|282|280|281.9|279.9|0
1643717470000|2022-02-01 12:11:10|282|280|281.9|279.9|282|280|281.9|279.9|0
1643717480000|2022-02-01 12:11:20|282|280|282|280|282.31|280.31|282|280|0
1643717490000|2022-02-01 12:11:30|282.1|280.1|282.51|280.51|282.51|280.51|282.1|280.1|0
1643717500000|2022-02-01 12:11:40|282.31|280.31|282.31|280.31|282.31|280.31|282.31|280.31|0
1643717510000|2022-02-01 12:11:50|282.1|280.1|282.31|280.31|282.31|280.31|282.1|280.1|0
1643717520000|2022-02-01 12:12:00|282.21|280.21|281.69|279.69|282.31|280.31|281.69|279.69|0
1643717530000|2022-02-01 12:12:10|281.59|279.59|281.69|279.69|281.69|279.69|281.49|279.49|0
1643717540000|2022-02-01 12:12:20|281.59|279.59|281.28|279.28|281.59|279.59|281.28|279.28|0
1643717550000|2022-02-01 12:12:30|281.49|279.49|281.69|279.69|281.9|279.9|281.49|279.49|0
1643717560000|2022-02-01 12:12:40|281.49|279.49|281.39|279.39|281.49|279.49|281.39|279.39|0
1643717570000|2022-02-01 12:12:50|281.28|279.28|281.49|279.49|281.49|279.49|281.28|279.28|0
1643717580000|2022-02-01 12:13:00|281.28|279.28|281.28|279.28|281.28|279.28|281.28|279.28|0
1643717590000|2022-02-01 12:13:10|281.69|279.69|282.41|280.41|282.62|280.62|281.69|279.69|0
1643717600000|2022-02-01 12:13:20|282.3|280.3|282.1|280.1|282.51|280.51|282.1|280.1|0
1643717610000|2022-02-01 12:13:30|282.51|280.51|282.51|280.51|282.51|280.51|282.51|280.51|0
1643717620000|2022-02-01 12:13:40|282.62|280.62|282.71|280.71|282.71|280.71|282.62|280.62|0
1643717630000|2022-02-01 12:13:50|282.51|280.51|282.51|280.51|282.71|280.71|282.51|280.51|0
1643717640000|2022-02-01 12:14:00|282.71|280.71|283.33|281.33|283.33|281.33|282.71|280.71|0
1643717650000|2022-02-01 12:14:10|283.12|281.12|283.33|281.33|283.33|281.33|283.12|281.12|0
1643717660000|2022-02-01 12:14:20|283.94|281.94|283.53|281.53|283.94|281.94|283.53|281.53|0
1643717670000|2022-02-01 12:14:30|283.74|281.74|283.53|281.53|283.74|281.74|283.53|281.53|0
1643717680000|2022-02-01 12:14:40|283.33|281.33|283.33|281.33|283.53|281.53|283.33|281.33|0
1643717690000|2022-02-01 12:14:50|283.43|281.43|283.53|281.53|283.53|281.53|283.43|281.43|0
1643717700000|2022-02-01 12:15:00|283.43|281.43|283.12|281.12|283.43|281.43|283.02|281.02|0
1643717710000|2022-02-01 12:15:10|282.92|280.92|282.71|280.71|282.92|280.92|282.71|280.71|0
1643717720000|2022-02-01 12:15:20|282.51|280.51|282.41|280.41|282.51|280.51|282.41|280.41|0
1643717730000|2022-02-01 12:15:30|282.3|280.3|283.12|281.12|283.12|281.12|282.3|280.3|0
1643717740000|2022-02-01 12:15:40|282.92|280.92|282.71|280.71|282.92|280.92|282.51|280.51|0
1643717750000|2022-02-01 12:15:50|282.61|280.61|282.1|280.1|282.61|280.61|281.89|279.89|0
1643717760000|2022-02-01 12:16:00|282|280|282|280|282|280|282|280|0
1643717770000|2022-02-01 12:16:10|282.1|280.1|282.3|280.3|282.3|280.3|282.1|280.1|0
1643717780000|2022-02-01 12:16:20|282.1|280.1|282.1|280.1|282.1|280.1|282.1|280.1|0
1643717790000|2022-02-01 12:16:30|282.3|280.3|282.1|280.1|282.3|280.3|282.1|280.1|0
1643717800000|2022-02-01 12:16:40|282.3|280.3|282.3|280.3|282.3|280.3|282.3|280.3|0
1643717810000|2022-02-01 12:16:50|282.92|280.92|283.12|281.12|283.12|281.12|282.92|280.92|0
1643717820000|2022-02-01 12:17:00|283.02|281.02|283.12|281.12|283.12|281.12|282.71|280.71|0
1643717830000|2022-02-01 12:17:10|283.53|281.53|283.64|281.64|283.64|281.64|283.53|281.53|0
1643717840000|2022-02-01 12:17:20|283.53|281.53|283.64|281.64|283.64|281.64|283.53|281.53|0
1643717850000|2022-02-01 12:17:30|283.94|281.94|283.94|281.94|283.94|281.94|283.74|281.74|0
1643717860000|2022-02-01 12:17:40|283.84|281.84|284.15|282.15|284.15|282.15|283.74|281.74|0
1643717870000|2022-02-01 12:17:50|284.35|282.35|284.35|282.35|284.35|282.35|284.35|282.35|0
1643717880000|2022-02-01 12:18:00|284.56|282.56|284.46|282.46|284.56|282.56|284.15|282.15|0
1643717890000|2022-02-01 12:18:10|284.56|282.56|284.97|282.97|284.97|282.97|284.56|282.56|0
1643717900000|2022-02-01 12:18:20|285.17|283.17|285.17|283.17|285.17|283.17|284.97|282.97|0
1643717910000|2022-02-01 12:18:30|284.97|282.97|284.76|282.76|284.97|282.97|284.76|282.76|0
1643717920000|2022-02-01 12:18:40|284.56|282.56|283.84|281.84|284.56|282.56|283.84|281.84|0
1643717930000|2022-02-01 12:18:50|284.05|282.05|283.94|281.94|284.15|282.15|283.94|281.94|0
1643717940000|2022-02-01 12:19:00|284.15|282.15|283.94|281.94|284.15|282.15|283.94|281.94|0
1643717950000|2022-02-01 12:19:10|283.64|281.64|283.33|281.33|283.64|281.64|283.33|281.33|0
1643717960000|2022-02-01 12:19:20|283.53|281.53|283.64|281.64|283.74|281.74|283.53|281.53|0
1643717970000|2022-02-01 12:19:30|283.74|281.74|284.35|282.35|284.35|282.35|283.74|281.74|0
1643717980000|2022-02-01 12:19:40|284.15|282.15|283.94|281.94|284.15|282.15|283.94|281.94|0
1643717990000|2022-02-01 12:19:50|283.74|281.74|283.74|281.74|283.74|281.74|283.74|281.74|0
1643718000000|2022-02-01 12:20:00|283.12|281.12|282.92|280.92|283.12|281.12|282.92|280.92|0
1643718010000|2022-02-01 12:20:10|283.12|281.12|283.12|281.12|283.12|281.12|283.12|281.12|0
1643718020000|2022-02-01 12:20:20|282.92|280.92|282.71|280.71|282.92|280.92|282.71|280.71|0
1643718030000|2022-02-01 12:20:30|282.91|280.91|282.71|280.71|282.91|280.91|282.71|280.71|0
1643718040000|2022-02-01 12:20:40|282.51|280.51|282.71|280.71|282.91|280.91|282.51|280.51|0
1643718050000|2022-02-01 12:20:50|282.91|280.91|283.02|281.02|283.02|281.02|282.82|280.82|0
1643718060000|2022-02-01 12:21:00|282.71|280.71|282.71|280.71|282.71|280.71|282.71|280.71|0
1643718070000|2022-02-01 12:21:10|282.51|280.51|282.51|280.51|282.51|280.51|282.51|280.51|0
1643718080000|2022-02-01 12:21:20|282.3|280.3|282.3|280.3|282.3|280.3|282.1|280.1|0
1643718090000|2022-02-01 12:21:30|282.71|280.71|282.3|280.3|282.82|280.82|282.3|280.3|0
1643718100000|2022-02-01 12:21:40|282.5|280.5|282.3|280.3|282.5|280.5|282.3|280.3|0
1643718120000|2022-02-01 12:22:00|281.89|279.89|281.69|279.69|281.89|279.89|281.48|279.48|0
1643718130000|2022-02-01 12:22:10|281.79|279.79|281.28|279.28|281.79|279.79|281.28|279.28|0
1643718140000|2022-02-01 12:22:20|281.07|279.07|281.28|279.28|281.28|279.28|281.07|279.07|0
1643718150000|2022-02-01 12:22:30|281.48|279.48|281.48|279.48|281.48|279.48|281.28|279.28|0
1643718160000|2022-02-01 12:22:40|281.28|279.28|281.28|279.28|281.28|279.28|281.28|279.28|0
1643718170000|2022-02-01 12:22:50|281.48|279.48|281.48|279.48|281.48|279.48|281.48|279.48|0
1643718180000|2022-02-01 12:23:00|281.28|279.28|281.28|279.28|281.48|279.48|281.28|279.28|0
1643718200000|2022-02-01 12:23:20|281.07|279.07|280.87|278.87|281.07|279.07|280.87|278.87|0
1643718210000|2022-02-01 12:23:30|281.18|279.18|280.87|278.87|281.18|279.18|280.87|278.87|0
1643718220000|2022-02-01 12:23:40|280.77|278.77|281.07|279.07|281.07|279.07|280.77|278.77|0
1643718250000|2022-02-01 12:24:10|280.97|278.97|280.87|278.87|280.97|278.97|280.87|278.87|0
1643718260000|2022-02-01 12:24:20|281.07|279.07|281.69|279.69|281.69|279.69|281.07|279.07|0
1643718270000|2022-02-01 12:24:30|281.68|279.68|281.48|279.48|281.68|279.68|281.48|279.48|0
1643718280000|2022-02-01 12:24:40|281.68|279.68|281.68|279.68|281.89|279.89|281.68|279.68|0
1643718290000|2022-02-01 12:24:50|281.48|279.48|281.68|279.68|281.68|279.68|281.48|279.48|0
1643718300000|2022-02-01 12:25:00|282.09|280.09|282.09|280.09|282.09|280.09|282|280|0
1643718310000|2022-02-01 12:25:10|281.89|279.89|281.68|279.68|282|280|281.68|279.68|0
1643718320000|2022-02-01 12:25:20|281.48|279.48|281.48|279.48|281.48|279.48|281.48|279.48|0
1643718330000|2022-02-01 12:25:30|282.09|280.09|282.09|280.09|282.2|280.2|282.09|280.09|0
1643718340000|2022-02-01 12:25:40|282.2|280.2|282.09|280.09|282.3|280.3|282.09|280.09|0
1643718350000|2022-02-01 12:25:50|281.89|279.89|281.89|279.89|281.89|279.89|281.89|279.89|0
1643718360000|2022-02-01 12:26:00|282.09|280.09|282.09|280.09|282.09|280.09|282.09|280.09|0
1643718370000|2022-02-01 12:26:10|281.89|279.89|281.89|279.89|282.09|280.09|281.89|279.89|0
1643718380000|2022-02-01 12:26:20|281.59|279.59|281.59|279.59|281.68|279.68|281.48|279.48|0
1643718390000|2022-02-01 12:26:30|281.68|279.68|281.48|279.48|281.79|279.79|281.48|279.48|0
1643718400000|2022-02-01 12:26:40|281.28|279.28|281.48|279.48|281.48|279.48|281.28|279.28|0
1643718410000|2022-02-01 12:26:50|281.68|279.68|281.68|279.68|281.68|279.68|281.68|279.68|0
1643718420000|2022-02-01 12:27:00|281.48|279.48|281.27|279.27|281.48|279.48|281.27|279.27|0
1643718430000|2022-02-01 12:27:10|281.59|279.59|281.48|279.48|281.59|279.59|281.48|279.48|0
1643718440000|2022-02-01 12:27:20|281.68|279.68|281.68|279.68|281.68|279.68|281.68|279.68|0
1643718450000|2022-02-01 12:27:30|282.09|280.09|282.09|280.09|282.09|280.09|282.09|280.09|0
1643718460000|2022-02-01 12:27:40|282.3|280.3|282.09|280.09|282.3|280.3|282.09|280.09|0
1643718470000|2022-02-01 12:27:50|282.3|280.3|282.3|280.3|282.5|280.5|282.3|280.3|0
1643718480000|2022-02-01 12:28:00|281.99|279.99|281.89|279.89|282.09|280.09|281.89|279.89|0
1643718490000|2022-02-01 12:28:10|282.09|280.09|282.09|280.09|282.09|280.09|282.09|280.09|0
1643718500000|2022-02-01 12:28:20|281.89|279.89|281.89|279.89|281.89|279.89|281.89|279.89|0
1643718510000|2022-02-01 12:28:30|282.09|280.09|281.68|279.68|282.09|280.09|281.68|279.68|0
1643718520000|2022-02-01 12:28:40|281.89|279.89|281.48|279.48|281.89|279.89|281.48|279.48|0
1643718530000|2022-02-01 12:28:50|281.68|279.68|281.07|279.07|281.68|279.68|281.07|279.07|0
1643718540000|2022-02-01 12:29:00|281.18|279.18|281.07|279.07|281.27|279.27|281.07|279.07|0
1643718550000|2022-02-01 12:29:10|280.97|278.97|280.25|278.25|280.97|278.97|280.25|278.25|0
1643718560000|2022-02-01 12:29:20|280.05|278.05|280.15|278.15|280.25|278.25|280.05|278.05|0
1643718570000|2022-02-01 12:29:30|280.25|278.25|279.64|277.64|280.25|278.25|279.54|277.54|0
1643718590000|2022-02-01 12:29:50|279.44|277.44|279.44|277.44|279.44|277.44|279.44|277.44|0
1643718600000|2022-02-01 12:30:00|279.23|277.23|279.44|277.44|279.44|277.44|279.23|277.23|0
1643718610000|2022-02-01 12:30:10|279.64|277.64|279.64|277.64|279.64|277.64|279.64|277.64|0
1643718620000|2022-02-01 12:30:20|279.84|277.84|279.64|277.64|279.84|277.84|279.64|277.64|0
1643718630000|2022-02-01 12:30:30|279.44|277.44|278.83|276.83|279.44|277.44|278.83|276.83|0
1643718640000|2022-02-01 12:30:40|279.03|277.03|278.62|276.62|279.03|277.03|278.62|276.62|0
1643718650000|2022-02-01 12:30:50|278.83|276.83|278.62|276.62|278.83|276.83|278.62|276.62|0
1643718660000|2022-02-01 12:31:00|278.42|276.42|278.01|276.01|278.42|276.42|278.01|276.01|0
1643718670000|2022-02-01 12:31:10|278.21|276.21|277.6|275.6|278.21|276.21|277.6|275.6|0
1643718680000|2022-02-01 12:31:20|277.71|275.71|278.21|276.21|278.21|276.21|277.71|275.71|0
1643718690000|2022-02-01 12:31:30|278.52|276.52|278.62|276.62|278.62|276.62|278.52|276.52|0
1643718700000|2022-02-01 12:31:40|278.82|276.82|278.42|276.42|278.82|276.82|278.42|276.42|0
1643718710000|2022-02-01 12:31:50|278.32|276.32|278.42|276.42|278.42|276.42|278.32|276.32|0
1643718720000|2022-02-01 12:32:00|278.62|276.62|278.62|276.62|278.62|276.62|278.62|276.62|0
1643718730000|2022-02-01 12:32:10|278.52|276.52|279.44|277.44|279.44|277.44|278.52|276.52|0
1643718740000|2022-02-01 12:32:20|279.64|277.64|279.44|277.44|279.64|277.64|279.44|277.44|0
1643718750000|2022-02-01 12:32:30|279.03|277.03|279.13|277.13|279.13|277.13|279.03|277.03|0
1643718760000|2022-02-01 12:32:40|279.23|277.23|279.44|277.44|279.44|277.44|279.23|277.23|0
1643718770000|2022-02-01 12:32:50|279.84|277.84|280.05|278.05|280.05|278.05|279.84|277.84|0
1643718780000|2022-02-01 12:33:00|279.95|277.95|279.84|277.84|279.95|277.95|279.84|277.84|0
1643718790000|2022-02-01 12:33:10|279.64|277.64|279.84|277.84|279.84|277.84|279.64|277.64|0
1643718800000|2022-02-01 12:33:20|279.64|277.64|279.64|277.64|279.74|277.74|279.64|277.64|0
1643718810000|2022-02-01 12:33:30|279.43|277.43|279.23|277.23|279.64|277.64|279.23|277.23|0
1643718820000|2022-02-01 12:33:40|279.03|277.03|279.03|277.03|279.23|277.23|279.03|277.03|0
1643718830000|2022-02-01 12:33:50|278.62|276.62|278.21|276.21|278.62|276.62|278.21|276.21|0
1643718840000|2022-02-01 12:34:00|278.01|276.01|277.4|275.4|278.01|276.01|277.4|275.4|0
1643718850000|2022-02-01 12:34:10|277.2|275.2|277.2|275.2|277.2|275.2|277.2|275.2|0
1643718860000|2022-02-01 12:34:20|277.1|275.1|277.2|275.2|277.2|275.2|276.99|274.99|0
1643718870000|2022-02-01 12:34:30|277.4|275.4|277.4|275.4|277.4|275.4|277.4|275.4|0
1643718880000|2022-02-01 12:34:40|277.2|275.2|277.4|275.4|277.4|275.4|277.2|275.2|0
1643718890000|2022-02-01 12:34:50|276.99|274.99|277.4|275.4|277.4|275.4|276.99|274.99|0
1643718900000|2022-02-01 12:35:00|277.2|275.2|276.18|274.18|277.2|275.2|276.18|274.18|0
1643718910000|2022-02-01 12:35:10|276.59|274.59|276.99|274.99|276.99|274.99|276.59|274.59|0
1643718920000|2022-02-01 12:35:20|277.2|275.2|277.4|275.4|277.4|275.4|277.2|275.2|0
1643718930000|2022-02-01 12:35:30|277.6|275.6|277.6|275.6|277.81|275.81|277.6|275.6|0
1643718940000|2022-02-01 12:35:40|277.81|275.81|277.81|275.81|277.81|275.81|277.81|275.81|0
1643718950000|2022-02-01 12:35:50|278.01|276.01|278.01|276.01|278.01|276.01|278.01|276.01|0
1643718960000|2022-02-01 12:36:00|278.21|276.21|278.21|276.21|278.21|276.21|278.21|276.21|0
1643718970000|2022-02-01 12:36:10|278.42|276.42|278.42|276.42|278.42|276.42|278.42|276.42|0
1643718980000|2022-02-01 12:36:20|278.21|276.21|278.21|276.21|278.62|276.62|278.21|276.21|0
1643718990000|2022-02-01 12:36:30|278.11|276.11|278.01|276.01|278.11|276.11|278.01|276.01|0
1643719000000|2022-02-01 12:36:40|278.21|276.21|277.6|275.6|278.21|276.21|277.6|275.6|0
1643719010000|2022-02-01 12:36:50|277.71|275.71|277.6|275.6|277.8|275.8|277.6|275.6|0
1643719020000|2022-02-01 12:37:00|277.8|275.8|277.6|275.6|277.8|275.8|277.6|275.6|0
1643719030000|2022-02-01 12:37:10|277.8|275.8|277.6|275.6|277.8|275.8|277.6|275.6|0
1643719040000|2022-02-01 12:37:20|277.8|275.8|277.71|275.71|277.8|275.8|277.6|275.6|0
1643719050000|2022-02-01 12:37:30|278.01|276.01|277.8|275.8|278.01|276.01|277.8|275.8|0
1643719060000|2022-02-01 12:37:40|277.4|275.4|277.6|275.6|277.6|275.6|277.4|275.4|0
1643719070000|2022-02-01 12:37:50|277.5|275.5|277.4|275.4|277.5|275.5|277.4|275.4|0
1643719080000|2022-02-01 12:38:00|277.19|275.19|276.79|274.79|277.19|275.19|276.79|274.79|0
1643719090000|2022-02-01 12:38:10|276.99|274.99|276.79|274.79|276.99|274.99|276.79|274.79|0
1643719100000|2022-02-01 12:38:20|276.89|274.89|276.79|274.79|276.99|274.99|276.79|274.79|0
1643719110000|2022-02-01 12:38:30|276.99|274.99|276.79|274.79|276.99|274.99|276.79|274.79|0
1643719120000|2022-02-01 12:38:40|276.99|274.99|276.99|274.99|276.99|274.99|276.99|274.99|0
1643719130000|2022-02-01 12:38:50|276.79|274.79|276.79|274.79|276.79|274.79|276.79|274.79|0
1643719140000|2022-02-01 12:39:00|276.59|274.59|276.79|274.79|276.79|274.79|276.59|274.59|0
1643719150000|2022-02-01 12:39:10|276.99|274.99|277.19|275.19|277.19|275.19|276.99|274.99|0
1643719160000|2022-02-01 12:39:20|276.99|274.99|276.99|274.99|276.99|274.99|276.99|274.99|0
1643719170000|2022-02-01 12:39:30|277.19|275.19|277.19|275.19|277.19|275.19|277.19|275.19|0
1643719180000|2022-02-01 12:39:40|277.3|275.3|277.3|275.3|277.3|275.3|277.3|275.3|0
1643719190000|2022-02-01 12:39:50|277.4|275.4|277.19|275.19|277.4|275.4|277.19|275.19|0
1643719200000|2022-02-01 12:40:00|276.79|274.79|276.79|274.79|276.79|274.79|276.58|274.58|0
1643719210000|2022-02-01 12:40:10|276.58|274.58|276.69|274.69|276.69|274.69|276.28|274.28|0
1643719220000|2022-02-01 12:40:20|276.79|274.79|277.5|275.5|277.5|275.5|276.79|274.79|0
1643719230000|2022-02-01 12:40:30|277.91|275.91|278.41|276.41|278.41|276.41|277.91|275.91|0
1643719240000|2022-02-01 12:40:40|278.21|276.21|278.21|276.21|278.41|276.41|278.01|276.01|0
1643719250000|2022-02-01 12:40:50|278.11|276.11|277.91|275.91|278.11|276.11|277.8|275.8|0
1643719260000|2022-02-01 12:41:00|277.8|275.8|277.8|275.8|277.8|275.8|277.8|275.8|0
1643719270000|2022-02-01 12:41:10|278.01|276.01|278.21|276.21|278.21|276.21|278.01|276.01|0
1643719280000|2022-02-01 12:41:20|277.8|275.8|277.8|275.8|277.8|275.8|277.8|275.8|0
1643719290000|2022-02-01 12:41:30|277.6|275.6|277.6|275.6|277.7|275.7|277.6|275.6|0
1643719300000|2022-02-01 12:41:40|277.4|275.4|277.4|275.4|277.4|275.4|277.4|275.4|0
1643719310000|2022-02-01 12:41:50|277.6|275.6|277.5|275.5|277.6|275.6|277.5|275.5|0
1643719320000|2022-02-01 12:42:00|277.4|275.4|277.3|275.3|277.4|275.4|277.19|275.19|0
1643719330000|2022-02-01 12:42:10|277.6|275.6|277.8|275.8|277.8|275.8|277.6|275.6|0
1643719340000|2022-02-01 12:42:20|277.6|275.6|277.6|275.6|277.6|275.6|277.6|275.6|0
1643719350000|2022-02-01 12:42:30|277.8|275.8|277.6|275.6|277.8|275.8|277.6|275.6|0
1643719370000|2022-02-01 12:42:50|277.91|275.91|278|276|278|276|277.8|275.8|0
1643719380000|2022-02-01 12:43:00|277.8|275.8|277.6|275.6|277.8|275.8|277.6|275.6|0
1643719390000|2022-02-01 12:43:10|277.4|275.4|277.39|275.39|277.4|275.4|277.39|275.39|0
1643719400000|2022-02-01 12:43:20|277.6|275.6|277.6|275.6|277.8|275.8|277.6|275.6|0
1643719410000|2022-02-01 12:43:30|277.8|275.8|277.6|275.6|277.8|275.8|277.6|275.6|0
1643719430000|2022-02-01 12:43:50|277.39|275.39|277.6|275.6|277.6|275.6|277.39|275.39|0
1643719440000|2022-02-01 12:44:00|277.8|275.8|277.8|275.8|277.8|275.8|277.8|275.8|0
1643719450000|2022-02-01 12:44:10|277.6|275.6|277.6|275.6|277.6|275.6|277.6|275.6|0
1643719460000|2022-02-01 12:44:20|277.39|275.39|277.19|275.19|277.39|275.39|277.19|275.19|0
1643719470000|2022-02-01 12:44:30|277.39|275.39|277.19|275.19|277.39|275.39|277.19|275.19|0
1643719480000|2022-02-01 12:44:40|276.99|274.99|276.99|274.99|277.09|275.09|276.99|274.99|0
1643719490000|2022-02-01 12:44:50|276.78|274.78|276.78|274.78|276.78|274.78|276.78|274.78|0
1643719500000|2022-02-01 12:45:00|276.99|274.99|277.19|275.19|277.19|275.19|276.99|274.99|0
1643719510000|2022-02-01 12:45:10|277.39|275.39|277.8|275.8|277.8|275.8|277.39|275.39|0
1643719530000|2022-02-01 12:45:30|277.91|275.91|278|276|278|276|277.91|275.91|0
1643719540000|2022-02-01 12:45:40|278.61|276.61|278.82|276.82|278.82|276.82|278.61|276.61|0
1643719550000|2022-02-01 12:45:50|278.61|276.61|278.61|276.61|278.61|276.61|278.61|276.61|0
1643719560000|2022-02-01 12:46:00|278.41|276.41|278.61|276.61|278.61|276.61|278.41|276.41|0
1643719570000|2022-02-01 12:46:10|278.82|276.82|278.82|276.82|278.82|276.82|278.82|276.82|0
1643719580000|2022-02-01 12:46:20|278.61|276.61|278.61|276.61|278.61|276.61|278.41|276.41|0
1643719590000|2022-02-01 12:46:30|278|276|278|276|278.21|276.21|278|276|0
1643719600000|2022-02-01 12:46:40|277.8|275.8|277.6|275.6|278|276|277.6|275.6|0
1643719610000|2022-02-01 12:46:50|277.8|275.8|277.8|275.8|278|276|277.8|275.8|0
1643719620000|2022-02-01 12:47:00|277.91|275.91|277.6|275.6|277.91|275.91|277.6|275.6|0
1643719630000|2022-02-01 12:47:10|277.39|275.39|277.19|275.19|277.39|275.39|277.19|275.19|0
1643719650000|2022-02-01 12:47:30|277.7|275.7|277.6|275.6|277.7|275.7|277.6|275.6|0
1643719660000|2022-02-01 12:47:40|277.39|275.39|277.39|275.39|277.39|275.39|277.39|275.39|0
1643719670000|2022-02-01 12:47:50|277.19|275.19|277.19|275.19|277.19|275.19|277.19|275.19|0
1643719680000|2022-02-01 12:48:00|276.99|274.99|276.99|274.99|276.99|274.99|276.99|274.99|0
1643719690000|2022-02-01 12:48:10|276.78|274.78|276.99|274.99|276.99|274.99|276.78|274.78|0
1643719700000|2022-02-01 12:48:20|276.78|274.78|276.78|274.78|276.78|274.78|276.78|274.78|0
1643719710000|2022-02-01 12:48:30|277.19|275.19|276.99|274.99|277.19|275.19|276.99|274.99|0
1643719720000|2022-02-01 12:48:40|276.89|274.89|276.99|274.99|276.99|274.99|276.89|274.89|0
1643719730000|2022-02-01 12:48:50|276.89|274.89|276.58|274.58|276.89|274.89|276.58|274.58|0
1643719750000|2022-02-01 12:49:10|276.38|274.38|276.17|274.17|276.38|274.38|276.17|274.17|0
1643719760000|2022-02-01 12:49:20|276.38|274.38|276.38|274.38|276.58|274.58|276.38|274.38|0
1643719770000|2022-02-01 12:49:30|276.17|274.17|276.17|274.17|276.38|274.38|276.17|274.17|0
1643719780000|2022-02-01 12:49:40|275.97|273.97|276.17|274.17|276.17|274.17|275.97|273.97|0
1643719790000|2022-02-01 12:49:50|275.97|273.97|276.38|274.38|276.38|274.38|275.97|273.97|0
1643719800000|2022-02-01 12:50:00|276.58|274.58|276.58|274.58|276.58|274.58|276.58|274.58|0
1643719810000|2022-02-01 12:50:10|276.68|274.68|276.78|274.78|276.78|274.78|276.68|274.68|0
1643719820000|2022-02-01 12:50:20|276.58|274.58|276.58|274.58|276.58|274.58|276.58|274.58|0
1643719830000|2022-02-01 12:50:30|276.78|274.78|276.98|274.98|276.98|274.98|276.78|274.78|0
1643719840000|2022-02-01 12:50:40|277.19|275.19|276.98|274.98|277.19|275.19|276.98|274.98|0
1643719850000|2022-02-01 12:50:50|277.19|275.19|276.78|274.78|277.19|275.19|276.78|274.78|0
1643719860000|2022-02-01 12:51:00|276.89|274.89|276.89|274.89|276.89|274.89|276.89|274.89|0
1643719870000|2022-02-01 12:51:10|276.78|274.78|276.58|274.58|276.78|274.78|276.58|274.58|0
1643719880000|2022-02-01 12:51:20|276.38|274.38|276.17|274.17|276.38|274.38|276.17|274.17|0
1643719890000|2022-02-01 12:51:30|276.38|274.38|276.58|274.58|276.58|274.58|276.38|274.38|0
1643719900000|2022-02-01 12:51:40|276.38|274.38|276.17|274.17|276.38|274.38|276.17|274.17|0
1643719910000|2022-02-01 12:51:50|275.97|273.97|276.17|274.17|276.17|274.17|275.97|273.97|0
1643719930000|2022-02-01 12:52:10|276.38|274.38|276.38|274.38|276.38|274.38|276.38|274.38|0
1643719950000|2022-02-01 12:52:30|276.98|274.98|276.78|274.78|276.98|274.98|276.78|274.78|0
1643719960000|2022-02-01 12:52:40|276.98|274.98|276.48|274.48|276.98|274.98|276.48|274.48|0
1643719980000|2022-02-01 12:53:00|276.58|274.58|276.58|274.58|276.68|274.68|276.58|274.58|0
1643719990000|2022-02-01 12:53:10|276.37|274.37|276.78|274.78|276.78|274.78|276.37|274.37|0
1643720000000|2022-02-01 12:53:20|276.58|274.58|276.78|274.78|276.78|274.78|276.58|274.58|0
1643720010000|2022-02-01 12:53:30|276.89|274.89|276.78|274.78|276.89|274.89|276.78|274.78|0
1643720020000|2022-02-01 12:53:40|276.37|274.37|275.97|273.97|276.37|274.37|275.97|273.97|0
1643720030000|2022-02-01 12:53:50|276.17|274.17|275.97|273.97|276.17|274.17|275.97|273.97|0
1643720040000|2022-02-01 12:54:00|276.58|274.58|276.58|274.58|276.58|274.58|276.58|274.58|0
1643720050000|2022-02-01 12:54:10|276.78|274.78|276.98|274.98|276.98|274.98|276.78|274.78|0
1643720070000|2022-02-01 12:54:30|277.19|275.19|277.39|275.39|277.39|275.39|277.19|275.19|0
1643720080000|2022-02-01 12:54:40|277.19|275.19|277.19|275.19|277.19|275.19|277.19|275.19|0
1643720090000|2022-02-01 12:54:50|277.09|275.09|276.98|274.98|277.09|275.09|276.98|274.98|0
1643720100000|2022-02-01 12:55:00|276.78|274.78|276.78|274.78|276.88|274.88|276.78|274.78|0
1643720110000|2022-02-01 12:55:10|276.88|274.88|276.88|274.88|276.98|274.98|276.88|274.88|0
1643720120000|2022-02-01 12:55:20|276.78|274.78|276.78|274.78|276.78|274.78|276.78|274.78|0
1643720130000|2022-02-01 12:55:30|276.98|274.98|276.78|274.78|276.98|274.98|276.78|274.78|0
1643720140000|2022-02-01 12:55:40|276.58|274.58|276.58|274.58|276.58|274.58|276.58|274.58|0
1643720150000|2022-02-01 12:55:50|276.37|274.37|276.28|274.28|276.37|274.37|276.28|274.28|0
1643720160000|2022-02-01 12:56:00|275.97|273.97|275.76|273.76|275.97|273.97|275.76|273.76|0
1643720170000|2022-02-01 12:56:10|275.97|273.97|275.76|273.76|275.97|273.97|275.76|273.76|0
1643720180000|2022-02-01 12:56:20|275.36|273.36|275.36|273.36|275.36|273.36|275.26|273.26|0
1643720190000|2022-02-01 12:56:30|275.56|273.56|275.56|273.56|275.56|273.56|275.56|273.56|0
1643720200000|2022-02-01 12:56:40|275.97|273.97|275.97|273.97|275.97|273.97|275.97|273.97|0
1643720210000|2022-02-01 12:56:50|276.17|274.17|276.17|274.17|276.17|274.17|275.97|273.97|0
1643720220000|2022-02-01 12:57:00|275.97|273.97|275.97|273.97|275.97|273.97|275.97|273.97|0
1643720230000|2022-02-01 12:57:10|276.37|274.37|276.37|274.37|276.37|274.37|276.37|274.37|0
1643720240000|2022-02-01 12:57:20|276.58|274.58|276.58|274.58|276.68|274.68|276.58|274.58|0
1643720250000|2022-02-01 12:57:30|276.78|274.78|276.78|274.78|276.78|274.78|276.78|274.78|0
1643720260000|2022-02-01 12:57:40|277.18|275.18|277.18|275.18|277.18|275.18|277.18|275.18|0
1643720280000|2022-02-01 12:58:00|277.39|275.39|277.39|275.39|277.39|275.39|277.39|275.39|0
1643720290000|2022-02-01 12:58:10|277.59|275.59|277.79|275.79|277.79|275.79|277.39|275.39|0
1643720300000|2022-02-01 12:58:20|278|276|278.2|276.2|278.2|276.2|278|276|0
1643720310000|2022-02-01 12:58:30|278|276|278.2|276.2|278.2|276.2|278|276|0
1643720330000|2022-02-01 12:58:50|278.1|276.1|278.51|276.51|278.51|276.51|278.1|276.1|0
1643720340000|2022-02-01 12:59:00|278.31|276.31|278.4|276.4|278.4|276.4|278.31|276.31|0
1643720350000|2022-02-01 12:59:10|278.51|276.51|278.4|276.4|278.51|276.51|278.4|276.4|0
1643720360000|2022-02-01 12:59:20|278.2|276.2|277.59|275.59|278.2|276.2|277.59|275.59|0
1643720370000|2022-02-01 12:59:30|277.79|275.79|277.59|275.59|277.79|275.79|277.59|275.59|0
1643720380000|2022-02-01 12:59:40|277.39|275.39|277.79|275.79|277.79|275.79|277.39|275.39|0
1643720390000|2022-02-01 12:59:50|278|276|277.79|275.79|278|276|277.79|275.79|0
1643720400000|2022-02-01 13:00:00|277.39|275.39|277.18|275.18|277.39|275.39|277.18|275.18|0
1643720410000|2022-02-01 13:00:10|277.39|275.39|277.59|275.59|277.59|275.59|277.39|275.39|0
1643720420000|2022-02-01 13:00:20|277.79|275.79|278|276|278.2|276.2|277.79|275.79|0
1643720440000|2022-02-01 13:00:40|278.2|276.2|278.2|276.2|278.4|276.4|278.2|276.2|0
1643720450000|2022-02-01 13:00:50|278|276|277.79|275.79|278.2|276.2|277.79|275.79|0
1643720460000|2022-02-01 13:01:00|277.99|275.99|277.99|275.99|278.2|276.2|277.99|275.99|0
1643720470000|2022-02-01 13:01:10|278.2|276.2|277.99|275.99|278.4|276.4|277.99|275.99|0
1643720480000|2022-02-01 13:01:20|277.59|275.59|277.18|275.18|277.59|275.59|277.18|275.18|0
1643720490000|2022-02-01 13:01:30|277.59|275.59|277.38|275.38|277.59|275.59|277.38|275.38|0
1643720500000|2022-02-01 13:01:40|277.18|275.18|277.18|275.18|277.18|275.18|277.18|275.18|0
1643720510000|2022-02-01 13:01:50|276.78|274.78|276.57|274.57|276.78|274.78|276.17|274.17|0
1643720520000|2022-02-01 13:02:00|276.78|274.78|276.37|274.37|276.78|274.78|276.37|274.37|0
1643720530000|2022-02-01 13:02:10|276.57|274.57|276.57|274.57|276.57|274.57|276.57|274.57|0
1643720540000|2022-02-01 13:02:20|276.78|274.78|277.18|275.18|277.18|275.18|276.78|274.78|0
1643720550000|2022-02-01 13:02:30|277.38|275.38|277.59|275.59|277.59|275.59|277.38|275.38|0
1643720560000|2022-02-01 13:02:40|277.79|275.79|276.57|274.57|277.79|275.79|276.57|274.57|0
1643720570000|2022-02-01 13:02:50|276.78|274.78|276.57|274.57|276.78|274.78|276.57|274.57|0
1643720580000|2022-02-01 13:03:00|276.77|274.77|276.57|274.57|276.77|274.77|276.37|274.37|0
1643720600000|2022-02-01 13:03:20|276.37|274.37|275.96|273.96|276.37|274.37|275.96|273.96|0
1643720610000|2022-02-01 13:03:30|276.17|274.17|276.37|274.37|276.57|274.57|276.17|274.17|0
1643720620000|2022-02-01 13:03:40|276.17|274.17|276.37|274.37|276.37|274.37|276.17|274.17|0
1643720630000|2022-02-01 13:03:50|276.57|274.57|276.37|274.37|276.57|274.57|276.37|274.37|0
1643720640000|2022-02-01 13:04:00|276.57|274.57|276.57|274.57|276.57|274.57|276.57|274.57|0
1643720650000|2022-02-01 13:04:10|276.37|274.37|276.37|274.37|276.37|274.37|276.37|274.37|0
1643720660000|2022-02-01 13:04:20|276.17|274.17|276.17|274.17|276.17|274.17|276.17|274.17|0
1643720670000|2022-02-01 13:04:30|276.27|274.27|276.17|274.17|276.27|274.27|275.96|273.96|0
1643720680000|2022-02-01 13:04:40|275.76|273.76|275.87|273.87|275.87|273.87|275.76|273.76|0
1643720690000|2022-02-01 13:04:50|275.76|273.76|275.56|273.56|275.76|273.76|275.56|273.56|0
1643720700000|2022-02-01 13:05:00|275.35|273.35|275.35|273.35|275.56|273.56|275.35|273.35|0
1643720710000|2022-02-01 13:05:10|275.46|273.46|275.56|273.56|275.56|273.56|275.46|273.46|0
1643720720000|2022-02-01 13:05:20|275.35|273.35|274.95|272.95|275.35|273.35|274.75|272.75|0
1643720730000|2022-02-01 13:05:30|275.15|273.15|274.95|272.95|275.15|273.15|274.75|272.75|0
1643720740000|2022-02-01 13:05:40|274.75|272.75|274.54|272.54|274.75|272.75|274.54|272.54|0
1643720750000|2022-02-01 13:05:50|274.34|272.34|274.14|272.14|274.34|272.34|274.14|272.14|0
1643720760000|2022-02-01 13:06:00|274.34|272.34|274.34|272.34|274.34|272.34|274.34|272.34|0
1643720780000|2022-02-01 13:06:20|274.14|272.14|276.77|274.77|276.77|274.77|274.14|272.14|0
1643720790000|2022-02-01 13:06:30|276.98|274.98|276.77|274.77|276.98|274.98|276.77|274.77|0
1643720800000|2022-02-01 13:06:40|276.68|274.68|276.57|274.57|276.68|274.68|276.57|274.57|0
1643720820000|2022-02-01 13:07:00|276.37|274.37|276.37|274.37|276.57|274.57|276.37|274.37|0
1643720830000|2022-02-01 13:07:10|275.96|273.96|275.76|273.76|276.16|274.16|275.76|273.76|0
1643720840000|2022-02-01 13:07:20|275.96|273.96|275.96|273.96|275.96|273.96|275.96|273.96|0
1643720850000|2022-02-01 13:07:30|275.76|273.76|275.56|273.56|275.76|273.76|275.56|273.56|0
1643720860000|2022-02-01 13:07:40|275.76|273.76|275.35|273.35|275.76|273.76|275.35|273.35|0
1643720870000|2022-02-01 13:07:50|275.56|273.56|275.96|273.96|275.96|273.96|275.56|273.56|0
1643720880000|2022-02-01 13:08:00|275.76|273.76|275.56|273.56|275.76|273.76|275.56|273.56|0
1643720890000|2022-02-01 13:08:10|275.15|273.15|275.15|273.15|275.15|273.15|275.15|273.15|0
1643720900000|2022-02-01 13:08:20|275.05|273.05|274.95|272.95|275.15|273.15|274.95|272.95|0
1643720910000|2022-02-01 13:08:30|274.54|272.54|275.35|273.35|275.35|273.35|274.54|272.54|0
1643720920000|2022-02-01 13:08:40|274.95|272.95|275.15|273.15|275.26|273.26|274.95|272.95|0
1643720930000|2022-02-01 13:08:50|274.95|272.95|274.95|272.95|274.95|272.95|274.95|272.95|0
1643720950000|2022-02-01 13:09:10|275.15|273.15|274.95|272.95|275.15|273.15|274.95|272.95|0
1643720970000|2022-02-01 13:09:30|275.15|273.15|275.15|273.15|275.35|273.35|275.15|273.15|0
1643720980000|2022-02-01 13:09:40|275.35|273.35|275.35|273.35|275.35|273.35|275.35|273.35|0
1643720990000|2022-02-01 13:09:50|274.74|272.74|274.95|272.95|274.95|272.95|274.74|272.74|0
1643721000000|2022-02-01 13:10:00|274.54|272.54|274.54|272.54|274.54|272.54|274.54|272.54|0
1643721010000|2022-02-01 13:10:10|274.74|272.74|274.74|272.74|274.74|272.74|274.74|272.74|0
1643721020000|2022-02-01 13:10:20|274.54|272.54|274.54|272.54|274.54|272.54|274.54|272.54|0
1643721030000|2022-02-01 13:10:30|274.74|272.74|275.15|273.15|275.15|273.15|274.74|272.74|0
1643721040000|2022-02-01 13:10:40|274.95|272.95|274.95|272.95|274.95|272.95|274.95|272.95|0
1643721050000|2022-02-01 13:10:50|274.74|272.74|274.74|272.74|274.85|272.85|274.74|272.74|0
1643721060000|2022-02-01 13:11:00|274.85|272.85|274.34|272.34|274.85|272.85|274.34|272.34|0
1643721070000|2022-02-01 13:11:10|274.14|272.14|273.94|271.94|274.14|272.14|273.73|271.73|0
1643721080000|2022-02-01 13:11:20|274.14|272.14|273.94|271.94|274.14|272.14|273.94|271.94|0
1643721090000|2022-02-01 13:11:30|274.14|272.14|273.93|271.93|274.14|272.14|273.93|271.93|0
1643721100000|2022-02-01 13:11:40|273.53|271.53|273.93|271.93|273.93|271.93|272.93|270.93|0
1643721110000|2022-02-01 13:11:50|274.14|272.14|273.93|271.93|274.14|272.14|273.93|271.93|0
1643721120000|2022-02-01 13:12:00|273.73|271.73|273.73|271.73|273.93|271.93|273.73|271.73|0
1643721130000|2022-02-01 13:12:10|273.33|271.33|273.33|271.33|273.33|271.33|273.33|271.33|0
1643721140000|2022-02-01 13:12:20|273.13|271.13|273.13|271.13|273.13|271.13|273.13|271.13|0
1643721150000|2022-02-01 13:12:30|273.33|271.33|273.33|271.33|273.33|271.33|273.33|271.33|0
1643721160000|2022-02-01 13:12:40|273.13|271.13|273.13|271.13|273.33|271.33|273.13|271.13|0
1643721170000|2022-02-01 13:12:50|272.92|270.92|272.92|270.92|272.92|270.92|272.92|270.92|0
1643721180000|2022-02-01 13:13:00|273.13|271.13|273.33|271.33|273.33|271.33|273.13|271.13|0
1643721190000|2022-02-01 13:13:10|273.53|271.53|273.73|271.73|273.73|271.73|273.53|271.53|0
1643721200000|2022-02-01 13:13:20|273.33|271.33|273.33|271.33|273.33|271.33|273.33|271.33|0
1643721210000|2022-02-01 13:13:30|273.53|271.53|273.53|271.53|273.53|271.53|273.53|271.53|0
1643721220000|2022-02-01 13:13:40|273.33|271.33|273.13|271.13|273.53|271.53|273.13|271.13|0
1643721230000|2022-02-01 13:13:50|273.33|271.33|273.33|271.33|273.33|271.33|273.33|271.33|0
1643721240000|2022-02-01 13:14:00|272.72|270.72|272.92|270.92|272.92|270.92|272.72|270.72|0
1643721250000|2022-02-01 13:14:10|272.72|270.72|272.32|270.32|272.72|270.72|272.32|270.32|0
1643721260000|2022-02-01 13:14:20|273.53|271.53|273.53|271.53|273.53|271.53|273.33|271.33|0
1643721270000|2022-02-01 13:14:30|273.33|271.33|273.53|271.53|273.53|271.53|273.33|271.33|0
1643721280000|2022-02-01 13:14:40|273.33|271.33|273.53|271.53|273.53|271.53|273.33|271.33|0
1643721290000|2022-02-01 13:14:50|273.33|271.33|273.13|271.13|273.33|271.33|273.13|271.13|0
1643721300000|2022-02-01 13:15:00|273.33|271.33|273.13|271.13|273.33|271.33|272.92|270.92|0
1643721310000|2022-02-01 13:15:10|273.03|271.03|272.72|270.72|273.03|271.03|272.52|270.52|0
1643721320000|2022-02-01 13:15:20|272.52|270.52|272.12|270.12|272.52|270.52|272.12|270.12|0
1643721330000|2022-02-01 13:15:30|271.92|269.92|272.12|270.12|272.12|270.12|271.92|269.92|0
1643721340000|2022-02-01 13:15:40|272.32|270.32|272.32|270.32|272.32|270.32|272.32|270.32|0
1643721350000|2022-02-01 13:15:50|272.12|270.12|272.12|270.12|272.12|270.12|272.12|270.12|0
1643721360000|2022-02-01 13:16:00|272.32|270.32|272.32|270.32|272.32|270.32|272.32|270.32|0
1643721370000|2022-02-01 13:16:10|272.52|270.52|272.52|270.52|272.52|270.52|272.52|270.52|0
1643721380000|2022-02-01 13:16:20|272.32|270.32|272.12|270.12|272.32|270.32|272.12|270.12|0
1643721390000|2022-02-01 13:16:30|272.52|270.52|272.92|270.92|272.92|270.92|272.52|270.52|0
1643721400000|2022-02-01 13:16:40|272.72|270.72|272.52|270.52|272.72|270.72|272.52|270.52|0
1643721410000|2022-02-01 13:16:50|272.32|270.32|272.32|270.32|272.32|270.32|272.32|270.32|0
1643721420000|2022-02-01 13:17:00|272.52|270.52|272.62|270.62|272.62|270.62|272.52|270.52|0
1643721430000|2022-02-01 13:17:10|272.52|270.52|272.72|270.72|272.72|270.72|272.52|270.52|0
1643721440000|2022-02-01 13:17:20|272.52|270.52|272.39|270.39|272.52|270.52|272.39|270.39|0
1643721450000|2022-02-01 13:17:30|272.26|270.26|271.85|269.85|272.26|270.26|271.85|269.85|0
1643721460000|2022-02-01 13:17:40|271.93|269.93|272.33|270.33|272.33|270.33|271.93|269.93|0
1643721470000|2022-02-01 13:17:50|272.07|270.07|271.94|269.94|272.07|270.07|271.94|269.94|0
1643721480000|2022-02-01 13:18:00|272.14|270.14|272.35|270.35|272.35|270.35|272.14|270.14|0
1643721510000|2022-02-01 13:18:30|272.14|270.14|272.14|270.14|272.14|270.14|272.14|270.14|0
1643721520000|2022-02-01 13:18:40|271.94|269.94|271.94|269.94|271.94|269.94|271.74|269.74|0
1643721550000|2022-02-01 13:19:10|271.74|269.74|271.54|269.54|271.74|269.74|271.54|269.54|0
1643721560000|2022-02-01 13:19:20|271.44|269.44|271.54|269.54|271.54|269.54|271.33|269.33|0
1643721570000|2022-02-01 13:19:30|271.74|269.74|271.84|269.84|271.84|269.84|271.74|269.74|0
1643721580000|2022-02-01 13:19:40|271.74|269.74|271.54|269.54|271.74|269.74|271.54|269.54|0
1643721590000|2022-02-01 13:19:50|271.74|269.74|271.74|269.74|271.74|269.74|271.74|269.74|0
1643721600000|2022-02-01 13:20:00|271.94|269.94|271.54|269.54|271.94|269.94|271.54|269.54|0
1643721610000|2022-02-01 13:20:10|271.94|269.94|271.74|269.74|272.14|270.14|271.54|269.54|0
1643721620000|2022-02-01 13:20:20|271.94|269.94|271.94|269.94|271.94|269.94|271.94|269.94|0
1643721630000|2022-02-01 13:20:30|272.14|270.14|272.14|270.14|272.14|270.14|272.14|270.14|0
1643721640000|2022-02-01 13:20:40|271.74|269.74|271.74|269.74|271.74|269.74|271.74|269.74|0
1643721650000|2022-02-01 13:20:50|271.94|269.94|271.94|269.94|271.94|269.94|271.94|269.94|0
1643721660000|2022-02-01 13:21:00|271.74|269.74|271.54|269.54|271.74|269.74|271.54|269.54|0
1643721670000|2022-02-01 13:21:10|271.74|269.74|271.94|269.94|271.94|269.94|271.74|269.74|0
1643721680000|2022-02-01 13:21:20|272.14|270.14|271.74|269.74|272.14|270.14|271.74|269.74|0
1643721690000|2022-02-01 13:21:30|271.94|269.94|271.94|269.94|271.94|269.94|271.94|269.94|0
1643721700000|2022-02-01 13:21:40|271.74|269.74|271.64|269.64|271.74|269.74|271.64|269.64|0
1643721710000|2022-02-01 13:21:50|271.54|269.54|271.74|269.74|271.74|269.74|271.54|269.54|0
1643721720000|2022-02-01 13:22:00|271.54|269.54|271.33|269.33|271.54|269.54|271.13|269.13|0
1643721730000|2022-02-01 13:22:10|271.54|269.54|271.54|269.54|271.54|269.54|271.33|269.33|0
1643721740000|2022-02-01 13:22:20|271.33|269.33|271.33|269.33|271.33|269.33|271.13|269.13|0
1643721750000|2022-02-01 13:22:30|271.54|269.54|270.52|268.52|271.54|269.54|270.52|268.52|0
1643721760000|2022-02-01 13:22:40|270.32|268.32|270.12|268.12|270.32|268.32|270.12|268.12|0
1643721770000|2022-02-01 13:22:50|269.92|267.92|269.72|267.72|269.92|267.92|269.72|267.72|0
1643721790000|2022-02-01 13:23:10|269.92|267.92|269.72|267.72|270.12|268.12|269.72|267.72|0
1643721800000|2022-02-01 13:23:20|269.52|267.52|269.52|267.52|269.52|267.52|269.52|267.52|0
1643721810000|2022-02-01 13:23:30|269.72|267.72|269.72|267.72|269.72|267.72|269.72|267.72|0
1643721820000|2022-02-01 13:23:40|269.52|267.52|269.72|267.72|269.72|267.72|269.52|267.52|0
1643721830000|2022-02-01 13:23:50|269.52|267.52|269.52|267.52|269.52|267.52|269.52|267.52|0
1643721840000|2022-02-01 13:24:00|269.72|267.72|269.92|267.92|269.92|267.92|269.72|267.72|0
1643721850000|2022-02-01 13:24:10|269.52|267.52|269.72|267.72|269.92|267.92|269.52|267.52|0
1643721860000|2022-02-01 13:24:20|269.92|267.92|269.92|267.92|269.92|267.92|269.72|267.72|0
1643721870000|2022-02-01 13:24:30|270.12|268.12|270.32|268.32|270.32|268.32|270.12|268.12|0
1643721880000|2022-02-01 13:24:40|270.52|268.52|270.52|268.52|270.52|268.52|270.32|268.32|0
1643721890000|2022-02-01 13:24:50|270.73|268.73|270.32|268.32|270.73|268.73|270.32|268.32|0
1643721900000|2022-02-01 13:25:00|270.52|268.52|270.52|268.52|270.52|268.52|270.32|268.32|0
1643721910000|2022-02-01 13:25:10|270.32|268.32|270.32|268.32|270.32|268.32|270.12|268.12|0
1643721920000|2022-02-01 13:25:20|270.52|268.52|270.32|268.32|270.52|268.52|270.32|268.32|0
1643721930000|2022-02-01 13:25:30|270.12|268.12|270.12|268.12|270.12|268.12|270.12|268.12|0
1643721940000|2022-02-01 13:25:40|269.72|267.72|269.72|267.72|269.72|267.72|269.72|267.72|0
1643721950000|2022-02-01 13:25:50|269.92|267.92|269.92|267.92|270.12|268.12|269.92|267.92|0
1643721960000|2022-02-01 13:26:00|269.72|267.72|270.12|268.12|270.12|268.12|269.72|267.72|0
1643721970000|2022-02-01 13:26:10|270.02|268.02|270.12|268.12|270.12|268.12|270.02|268.02|0
1643721980000|2022-02-01 13:26:20|270.32|268.32|270.12|268.12|270.32|268.32|270.12|268.12|0
1643721990000|2022-02-01 13:26:30|270.22|268.22|269.92|267.92|270.22|268.22|269.92|267.92|0
1643722000000|2022-02-01 13:26:40|270.12|268.12|270.12|268.12|270.12|268.12|270.12|268.12|0
1643722010000|2022-02-01 13:26:50|269.92|267.92|270.12|268.12|270.12|268.12|269.92|267.92|0
1643722020000|2022-02-01 13:27:00|270.32|268.32|270.72|268.72|270.72|268.72|270.32|268.32|0
1643722030000|2022-02-01 13:27:10|271.13|269.13|271.13|269.13|271.23|269.23|271.13|269.13|0
1643722040000|2022-02-01 13:27:20|271.33|269.33|271.33|269.33|271.33|269.33|271.33|269.33|0
1643722050000|2022-02-01 13:27:30|271.53|269.53|271.33|269.33|271.53|269.53|271.33|269.33|0
1643722060000|2022-02-01 13:27:40|271.53|269.53|271.53|269.53|271.53|269.53|271.53|269.53|0
1643722070000|2022-02-01 13:27:50|271.33|269.33|271.33|269.33|271.33|269.33|271.23|269.23|0
1643722080000|2022-02-01 13:28:00|271.03|269.03|271.13|269.13|271.13|269.13|270.93|268.93|0
1643722090000|2022-02-01 13:28:10|271.23|269.23|271.33|269.33|271.33|269.33|271.23|269.23|0
1643722100000|2022-02-01 13:28:20|271.23|269.23|271.13|269.13|271.33|269.33|271.13|269.13|0
1643722110000|2022-02-01 13:28:30|271.23|269.23|271.33|269.33|271.33|269.33|271.23|269.23|0
1643722120000|2022-02-01 13:28:40|271.53|269.53|272.14|270.14|272.14|270.14|271.53|269.53|0
1643722130000|2022-02-01 13:28:50|272.04|270.04|271.94|269.94|272.14|270.14|271.94|269.94|0
1643722140000|2022-02-01 13:29:00|272.34|270.34|271.13|269.13|272.34|270.34|270.93|268.93|0
1643722150000|2022-02-01 13:29:10|271.33|269.33|271.13|269.13|271.33|269.33|271.13|269.13|0
1643722160000|2022-02-01 13:29:20|271.33|269.33|271.43|269.43|271.43|269.43|271.13|269.13|0
1643722170000|2022-02-01 13:29:30|271.13|269.13|271.33|269.33|271.33|269.33|271.13|269.13|0
1643722180000|2022-02-01 13:29:40|271.53|269.53|271.53|269.53|271.73|269.73|271.53|269.53|0
1643722190000|2022-02-01 13:29:50|271.33|269.33|271.43|269.43|271.43|269.43|271.33|269.33|0
1643722200000|2022-02-01 13:30:00|271.33|269.33|271.13|269.13|271.33|269.33|271.03|269.03|0
1643722210000|2022-02-01 13:30:10|270.92|268.92|271.53|269.53|271.53|269.53|270.92|268.92|0
1643722230000|2022-02-01 13:30:30|271.64|269.64|271.73|269.73|271.73|269.73|271.64|269.64|0
1643722240000|2022-02-01 13:30:40|271.53|269.53|271.94|269.94|271.94|269.94|271.53|269.53|0
1643722250000|2022-02-01 13:30:50|271.73|269.73|271.84|269.84|271.84|269.84|271.73|269.73|0
1643722260000|2022-02-01 13:31:00|271.73|269.73|271.64|269.64|271.73|269.73|271.33|269.33|0
1643722270000|2022-02-01 13:31:10|271.53|269.53|271.53|269.53|271.73|269.73|271.53|269.53|0
1643722280000|2022-02-01 13:31:20|271.33|269.33|271.33|269.33|271.33|269.33|271.33|269.33|0
1643722290000|2022-02-01 13:31:30|271.03|269.03|271.03|269.03|271.03|269.03|271.03|269.03|0
1643722300000|2022-02-01 13:31:40|270.92|268.92|271.13|269.13|271.33|269.33|270.92|268.92|0
1643722310000|2022-02-01 13:31:50|271.33|269.33|271.33|269.33|271.33|269.33|271.33|269.33|0
1643722320000|2022-02-01 13:32:00|271.43|269.43|271.53|269.53|271.53|269.53|271.13|269.13|0
1643722330000|2022-02-01 13:32:10|271.73|269.73|272.54|270.54|272.54|270.54|271.73|269.73|0
1643722340000|2022-02-01 13:32:20|272.95|270.95|272.95|270.95|273.15|271.15|272.95|270.95|0
1643722350000|2022-02-01 13:32:30|272.74|270.74|272.74|270.74|272.74|270.74|272.54|270.54|0
1643722360000|2022-02-01 13:32:40|272.95|270.95|273.15|271.15|273.15|271.15|272.95|270.95|0
1643722370000|2022-02-01 13:32:50|273.56|271.56|273.35|271.35|273.56|271.56|273.35|271.35|0
1643722380000|2022-02-01 13:33:00|273.56|271.56|273.76|271.76|273.76|271.76|273.56|271.56|0
1643722390000|2022-02-01 13:33:10|273.55|271.55|273.35|271.35|273.76|271.76|273.35|271.35|0
1643722400000|2022-02-01 13:33:20|273.25|271.25|273.35|271.35|273.35|271.35|273.25|271.25|0
1643722410000|2022-02-01 13:33:30|273.55|271.55|273.25|271.25|273.55|271.55|273.25|271.25|0
1643722420000|2022-02-01 13:33:40|273.15|271.15|273.35|271.35|273.35|271.35|273.15|271.15|0
1643722430000|2022-02-01 13:33:50|273.55|271.55|274.37|272.37|274.37|272.37|273.55|271.55|0
1643722440000|2022-02-01 13:34:00|274.57|272.57|274.57|272.57|274.57|272.57|274.57|272.57|0
1643722450000|2022-02-01 13:34:10|274.77|272.77|275.38|273.38|275.59|273.59|274.77|272.77|0
1643722460000|2022-02-01 13:34:20|275.18|273.18|275.18|273.18|275.38|273.38|275.18|273.18|0
1643722470000|2022-02-01 13:34:30|275.59|273.59|275.18|273.18|275.59|273.59|275.18|273.18|0
1643722480000|2022-02-01 13:34:40|274.98|272.98|274.98|272.98|274.98|272.98|274.98|272.98|0
1643722490000|2022-02-01 13:34:50|275.38|273.38|275.28|273.28|275.38|273.38|275.28|273.28|0
1643722500000|2022-02-01 13:35:00|275.18|273.18|276.2|274.2|276.2|274.2|275.18|273.18|0
1643722510000|2022-02-01 13:35:10|276.4|274.4|276.4|274.4|276.4|274.4|275.99|273.99|0
1643722520000|2022-02-01 13:35:20|276.2|274.2|276.2|274.2|276.2|274.2|275.99|273.99|0
1643722530000|2022-02-01 13:35:30|276.4|274.4|275.99|273.99|276.4|274.4|275.99|273.99|0
1643722540000|2022-02-01 13:35:40|275.79|273.79|275.38|273.38|275.79|273.79|275.38|273.38|0
1643722550000|2022-02-01 13:35:50|275.18|273.18|275.28|273.28|275.38|273.38|275.18|273.18|0
1643722560000|2022-02-01 13:36:00|275.18|273.18|275.38|273.38|275.38|273.38|275.18|273.18|0
1643722570000|2022-02-01 13:36:10|275.49|273.49|275.18|273.18|275.79|273.79|275.18|273.18|0
1643722580000|2022-02-01 13:36:20|274.98|272.98|274.98|272.98|274.98|272.98|274.98|272.98|0
1643722590000|2022-02-01 13:36:30|274.97|272.97|275.28|273.28|275.38|273.38|274.97|272.97|0
1643722600000|2022-02-01 13:36:40|275.18|273.18|275.18|273.18|275.28|273.28|275.18|273.18|0
1643722610000|2022-02-01 13:36:50|274.97|272.97|275.18|273.18|275.38|273.38|274.97|272.97|0
1643722620000|2022-02-01 13:37:00|275.28|273.28|274.97|272.97|275.28|273.28|274.77|272.77|0
1643722630000|2022-02-01 13:37:10|274.57|272.57|274.16|272.16|274.57|272.57|274.16|272.16|0
1643722640000|2022-02-01 13:37:20|273.96|271.96|274.36|272.36|274.36|272.36|273.96|271.96|0
1643722650000|2022-02-01 13:37:30|274.57|272.57|274.16|272.16|274.57|272.57|274.16|272.16|0
1643722660000|2022-02-01 13:37:40|273.96|271.96|274.06|272.06|274.16|272.16|273.96|271.96|0
1643722670000|2022-02-01 13:37:50|273.96|271.96|273.76|271.76|273.96|271.96|273.76|271.76|0
1643722680000|2022-02-01 13:38:00|273.96|271.96|273.76|271.76|273.96|271.96|273.76|271.76|0
1643722690000|2022-02-01 13:38:10|273.55|271.55|273.55|271.55|273.55|271.55|273.35|271.35|0
1643722700000|2022-02-01 13:38:20|273.76|271.76|273.76|271.76|273.76|271.76|273.76|271.76|0
1643722710000|2022-02-01 13:38:30|273.55|271.55|273.35|271.35|273.55|271.55|273.35|271.35|0
1643722720000|2022-02-01 13:38:40|273.15|271.15|273.15|271.15|273.15|271.15|272.94|270.94|0
1643722730000|2022-02-01 13:38:50|273.35|271.35|273.35|271.35|273.35|271.35|273.35|271.35|0
1643722740000|2022-02-01 13:39:00|273.75|271.75|273.55|271.55|273.75|271.75|273.35|271.35|0
1643722750000|2022-02-01 13:39:10|273.35|271.35|273.35|271.35|273.35|271.35|273.35|271.35|0
1643722760000|2022-02-01 13:39:20|273.55|271.55|273.75|271.75|273.96|271.96|273.55|271.55|0
1643722770000|2022-02-01 13:39:30|273.96|271.96|274.16|272.16|274.36|272.36|273.96|271.96|0
1643722780000|2022-02-01 13:39:40|274.06|272.06|273.55|271.55|274.06|272.06|273.55|271.55|0
1643722790000|2022-02-01 13:39:50|273.75|271.75|273.15|271.15|273.75|271.75|273.15|271.15|0
1643722800000|2022-02-01 13:40:00|273.35|271.35|273.15|271.15|273.35|271.35|272.94|270.94|0
1643722810000|2022-02-01 13:40:10|272.94|270.94|273.15|271.15|273.15|271.15|272.94|270.94|0
1643722820000|2022-02-01 13:40:20|272.74|270.74|272.33|270.33|272.74|270.74|272.33|270.33|0
1643722830000|2022-02-01 13:40:30|271.73|269.73|271.12|269.12|271.93|269.93|271.12|269.12|0
1643722840000|2022-02-01 13:40:40|271.23|269.23|271.53|269.53|271.73|269.73|271.23|269.23|0
1643722850000|2022-02-01 13:40:50|271.73|269.73|271.73|269.73|271.93|269.93|271.73|269.73|0
1643722860000|2022-02-01 13:41:00|271.52|269.52|271.52|269.52|271.63|269.63|271.52|269.52|0
1643722870000|2022-02-01 13:41:10|271.93|269.93|271.32|269.32|271.93|269.93|271.32|269.32|0
1643722880000|2022-02-01 13:41:20|271.12|269.12|270.92|268.92|271.12|269.12|270.92|268.92|0
1643722890000|2022-02-01 13:41:30|271.12|269.12|271.12|269.12|271.32|269.32|271.12|269.12|0
1643722900000|2022-02-01 13:41:40|271.32|269.32|270.92|268.92|271.32|269.32|270.92|268.92|0
1643722910000|2022-02-01 13:41:50|271.12|269.12|271.32|269.32|271.32|269.32|271.12|269.12|0
1643722920000|2022-02-01 13:42:00|271.23|269.23|270.92|268.92|271.23|269.23|270.92|268.92|0
1643722930000|2022-02-01 13:42:10|271.32|269.32|271.12|269.12|271.52|269.52|271.12|269.12|0
1643722940000|2022-02-01 13:42:20|270.92|268.92|271.12|269.12|271.12|269.12|270.92|268.92|0
1643722950000|2022-02-01 13:42:30|270.92|268.92|270.92|268.92|270.92|268.92|270.92|268.92|0
1643722960000|2022-02-01 13:42:40|270.72|268.72|270.51|268.51|270.72|268.72|270.51|268.51|0
1643722970000|2022-02-01 13:42:50|270.31|268.31|270.11|268.11|270.31|268.31|269.91|267.91|0
1643722980000|2022-02-01 13:43:00|270.51|268.51|270.51|268.51|270.72|268.72|270.51|268.51|0
1643723000000|2022-02-01 13:43:20|270.42|268.42|270.51|268.51|270.51|268.51|270.42|268.42|0
1643723010000|2022-02-01 13:43:30|270.42|268.42|270.51|268.51|270.51|268.51|270.31|268.31|0
1643723020000|2022-02-01 13:43:40|270.31|268.31|270.11|268.11|270.31|268.31|270.11|268.11|0
1643723030000|2022-02-01 13:43:50|270.31|268.31|270.31|268.31|270.31|268.31|270.31|268.31|0
1643723040000|2022-02-01 13:44:00|270.11|268.11|270.31|268.31|270.31|268.31|270.11|268.11|0
1643723050000|2022-02-01 13:44:10|270.51|268.51|271.52|269.52|271.52|269.52|270.31|268.31|0
1643723070000|2022-02-01 13:44:30|271.73|269.73|271.93|269.93|271.93|269.93|271.73|269.73|0
1643723080000|2022-02-01 13:44:40|271.83|269.83|271.93|269.93|271.93|269.93|271.83|269.83|0
1643723090000|2022-02-01 13:44:50|271.73|269.73|271.73|269.73|271.83|269.83|271.73|269.73|0
1643723100000|2022-02-01 13:45:00|271.32|269.32|271.12|269.12|271.32|269.32|271.12|269.12|0
1643723110000|2022-02-01 13:45:10|271.22|269.22|271.52|269.52|271.52|269.52|271.22|269.22|0
1643723120000|2022-02-01 13:45:20|271.32|269.32|271.32|269.32|271.32|269.32|271.32|269.32|0
1643723140000|2022-02-01 13:45:40|271.12|269.12|270.92|268.92|271.12|269.12|270.71|268.71|0
1643723150000|2022-02-01 13:45:50|271.12|269.12|271.22|269.22|271.22|269.22|271.12|269.12|0
1643723160000|2022-02-01 13:46:00|271.12|269.12|271.12|269.12|271.12|269.12|270.92|268.92|0
1643723170000|2022-02-01 13:46:10|271.32|269.32|271.72|269.72|271.72|269.72|271.32|269.32|0
1643723180000|2022-02-01 13:46:20|271.93|269.93|271.93|269.93|271.93|269.93|271.93|269.93|0
1643723200000|2022-02-01 13:46:40|271.72|269.72|271.93|269.93|271.93|269.93|271.72|269.72|0
1643723210000|2022-02-01 13:46:50|272.13|270.13|271.72|269.72|272.13|270.13|271.72|269.72|0
1643723220000|2022-02-01 13:47:00|271.52|269.52|271.72|269.72|271.72|269.72|271.52|269.52|0
1643723230000|2022-02-01 13:47:10|271.52|269.52|271.52|269.52|271.72|269.72|271.52|269.52|0
1643723240000|2022-02-01 13:47:20|271.72|269.72|271.72|269.72|271.72|269.72|271.72|269.72|0
1643723250000|2022-02-01 13:47:30|271.93|269.93|271.93|269.93|271.93|269.93|271.93|269.93|0
1643723270000|2022-02-01 13:47:50|271.72|269.72|271.72|269.72|271.72|269.72|271.72|269.72|0
1643723280000|2022-02-01 13:48:00|271.83|269.83|272.13|270.13|272.13|270.13|271.52|269.52|0
1643723290000|2022-02-01 13:48:10|272.33|270.33|272.53|270.53|272.53|270.53|272.33|270.33|0
1643723300000|2022-02-01 13:48:20|272.74|270.74|272.94|270.94|272.94|270.94|272.74|270.74|0
1643723310000|2022-02-01 13:48:30|272.74|270.74|272.74|270.74|272.74|270.74|272.64|270.64|0
1643723320000|2022-02-01 13:48:40|272.94|270.94|272.74|270.74|272.94|270.94|272.53|270.53|0
1643723330000|2022-02-01 13:48:50|272.53|270.53|272.53|270.53|272.74|270.74|272.53|270.53|0
1643723340000|2022-02-01 13:49:00|272.64|270.64|272.74|270.74|272.74|270.74|272.64|270.64|0
1643723350000|2022-02-01 13:49:10|272.53|270.53|272.13|270.13|272.53|270.53|272.13|270.13|0
1643723360000|2022-02-01 13:49:20|271.92|269.92|271.92|269.92|271.92|269.92|271.92|269.92|0
1643723370000|2022-02-01 13:49:30|272.13|270.13|271.92|269.92|272.13|270.13|271.92|269.92|0
1643723380000|2022-02-01 13:49:40|272.03|270.03|272.13|270.13|272.13|270.13|272.03|270.03|0
1643723390000|2022-02-01 13:49:50|271.92|269.92|271.52|269.52|271.92|269.92|271.52|269.52|0
1643723400000|2022-02-01 13:50:00|271.32|269.32|271.32|269.32|271.32|269.32|271.32|269.32|0
1643723410000|2022-02-01 13:50:10|271.12|269.12|271.22|269.22|271.22|269.22|271.12|269.12|0
1643723420000|2022-02-01 13:50:20|271.32|269.32|271.42|269.42|271.52|269.52|271.32|269.32|0
1643723430000|2022-02-01 13:50:30|271.32|269.32|271.12|269.12|271.32|269.32|271.12|269.12|0
1643723440000|2022-02-01 13:50:40|271.22|269.22|270.91|268.91|271.32|269.32|270.91|268.91|0
1643723450000|2022-02-01 13:50:50|270.71|268.71|270.11|268.11|270.71|268.71|270.11|268.11|0
1643723460000|2022-02-01 13:51:00|269.7|267.7|270.11|268.11|270.11|268.11|269.7|267.7|0
1643723470000|2022-02-01 13:51:10|270.01|268.01|269.9|267.9|270.01|268.01|269.9|267.9|0
1643723480000|2022-02-01 13:51:20|269.6|267.6|269.9|267.9|269.9|267.9|269.6|267.6|0
1643723490000|2022-02-01 13:51:30|269.7|267.7|270.1|268.1|270.1|268.1|269.7|267.7|0
1643723500000|2022-02-01 13:51:40|270.41|268.41|270.31|268.31|270.41|268.41|270.31|268.31|0
1643723510000|2022-02-01 13:51:50|270.1|268.1|270.21|268.21|270.21|268.21|270.1|268.1|0
1643723520000|2022-02-01 13:52:00|270.41|268.41|270.31|268.31|270.41|268.41|270.31|268.31|0
1643723530000|2022-02-01 13:52:10|270.1|268.1|270.1|268.1|270.1|268.1|269.9|267.9|0
1643723540000|2022-02-01 13:52:20|270.31|268.31|270.31|268.31|270.31|268.31|270.31|268.31|0
1643723550000|2022-02-01 13:52:30|270.1|268.1|269.9|267.9|270.1|268.1|269.9|267.9|0
1643723560000|2022-02-01 13:52:40|270.01|268.01|270.1|268.1|270.1|268.1|270.01|268.01|0
1643723570000|2022-02-01 13:52:50|269.9|267.9|270.31|268.31|270.31|268.31|269.9|267.9|0
1643723580000|2022-02-01 13:53:00|270.51|268.51|270.31|268.31|270.51|268.51|270.31|268.31|0
1643723590000|2022-02-01 13:53:10|270.41|268.41|270.31|268.31|270.51|268.51|270.31|268.31|0
1643723600000|2022-02-01 13:53:20|270.51|268.51|270.51|268.51|270.51|268.51|270.51|268.51|0
1643723610000|2022-02-01 13:53:30|270.71|268.71|270.91|268.91|270.91|268.91|270.71|268.71|0
1643723620000|2022-02-01 13:53:40|270.71|268.71|270.61|268.61|270.71|268.71|270.61|268.61|0
1643723630000|2022-02-01 13:53:50|270.81|268.81|271.42|269.42|271.42|269.42|270.81|268.81|0
1643723640000|2022-02-01 13:54:00|271.11|269.11|271.02|269.02|271.11|269.11|271.02|269.02|0
1643723650000|2022-02-01 13:54:10|271.11|269.11|270.41|268.41|271.11|269.11|270.41|268.41|0
1643723660000|2022-02-01 13:54:20|270.31|268.31|270.51|268.51|270.51|268.51|270.31|268.31|0
1643723670000|2022-02-01 13:54:30|270.31|268.31|270.31|268.31|270.31|268.31|270.31|268.31|0
1643723680000|2022-02-01 13:54:40|270.3|268.3|270.3|268.3|270.3|268.3|270.3|268.3|0
1643723690000|2022-02-01 13:54:50|270.41|268.41|270.61|268.61|270.61|268.61|270.41|268.41|0
1643723700000|2022-02-01 13:55:00|270.51|268.51|270.71|268.71|270.71|268.71|270.51|268.51|0
1643723710000|2022-02-01 13:55:10|270.91|268.91|271.11|269.11|271.11|269.11|270.91|268.91|0
1643723720000|2022-02-01 13:55:20|271.31|269.31|271.52|269.52|271.52|269.52|271.31|269.31|0
1643723730000|2022-02-01 13:55:30|271.11|269.11|271.11|269.11|271.11|269.11|270.91|268.91|0
1643723740000|2022-02-01 13:55:40|271.31|269.31|270.71|268.71|271.31|269.31|270.71|268.71|0
1643723750000|2022-02-01 13:55:50|270.51|268.51|270.51|268.51|270.51|268.51|270.51|268.51|0
1643723760000|2022-02-01 13:56:00|270.3|268.3|270.1|268.1|270.3|268.3|270.1|268.1|0
1643723770000|2022-02-01 13:56:10|269.9|267.9|269.7|267.7|269.9|267.9|269.7|267.7|0
1643723780000|2022-02-01 13:56:20|269.5|267.5|269.3|267.3|269.5|267.5|269.3|267.3|0
1643723790000|2022-02-01 13:56:30|268.69|266.69|269.3|267.3|269.3|267.3|268.69|266.69|0
1643723800000|2022-02-01 13:56:40|269.5|267.5|269.7|267.7|269.7|267.7|269.5|267.5|0
1643723810000|2022-02-01 13:56:50|269.9|267.9|269.9|267.9|269.9|267.9|269.7|267.7|0
1643723820000|2022-02-01 13:57:00|270.1|268.1|269.9|267.9|270.1|268.1|269.9|267.9|0
1643723830000|2022-02-01 13:57:10|269.7|267.7|269.9|267.9|269.9|267.9|269.5|267.5|0
1643723840000|2022-02-01 13:57:20|269.7|267.7|269.5|267.5|269.7|267.7|269.5|267.5|0
1643723850000|2022-02-01 13:57:30|269.7|267.7|269.29|267.29|269.7|267.7|269.29|267.29|0
1643723860000|2022-02-01 13:57:40|269.09|267.09|269.09|267.09|269.09|267.09|268.89|266.89|0
1643723870000|2022-02-01 13:57:50|268.89|266.89|269.29|267.29|269.29|267.29|268.89|266.89|0
1643723880000|2022-02-01 13:58:00|269.2|267.2|269.4|267.4|269.5|267.5|269.09|267.09|0
1643723890000|2022-02-01 13:58:10|269.5|267.5|269.7|267.7|269.7|267.7|269.4|267.4|0
1643723900000|2022-02-01 13:58:20|269.5|267.5|269.29|267.29|269.5|267.5|269.29|267.29|0
1643723910000|2022-02-01 13:58:30|269.09|267.09|269.09|267.09|269.09|267.09|268.89|266.89|0
1643723920000|2022-02-01 13:58:40|268.89|266.89|268.89|266.89|269.09|267.09|268.89|266.89|0
1643723930000|2022-02-01 13:58:50|269.09|267.09|269.09|267.09|269.09|267.09|268.89|266.89|0
1643723940000|2022-02-01 13:59:00|269.29|267.29|269.5|267.5|269.5|267.5|269.29|267.29|0
1643723950000|2022-02-01 13:59:10|269.29|267.29|269.9|267.9|269.9|267.9|269.29|267.29|0
1643723960000|2022-02-01 13:59:20|269.7|267.7|269.7|267.7|269.7|267.7|269.5|267.5|0
1643723970000|2022-02-01 13:59:30|269.5|267.5|269.7|267.7|269.7|267.7|269.5|267.5|0
1643723980000|2022-02-01 13:59:40|269.5|267.5|269.7|267.7|269.7|267.7|269.29|267.29|0
1643723990000|2022-02-01 13:59:50|269.5|267.5|269.09|267.09|269.5|267.5|269.09|267.09|0
1643724000000|2022-02-01 14:00:00|268.79|266.79|268.89|266.89|268.89|266.89|268.69|266.69|0
1643724010000|2022-02-01 14:00:10|269.29|267.29|269.09|267.09|269.29|267.29|269.09|267.09|0
1643724020000|2022-02-01 14:00:20|269.29|267.29|268.89|266.89|269.29|267.29|268.89|266.89|0
1643724030000|2022-02-01 14:00:30|268.69|266.69|268.89|266.89|268.89|266.89|268.69|266.69|0
1643724040000|2022-02-01 14:00:40|268.69|266.69|268.69|266.69|268.69|266.69|268.59|266.59|0
1643724050000|2022-02-01 14:00:50|268.49|266.49|268.29|266.29|268.49|266.49|268.29|266.29|0
1643724060000|2022-02-01 14:01:00|268.08|266.08|268.49|266.49|268.49|266.49|268.08|266.08|0
1643724070000|2022-02-01 14:01:10|268.69|266.69|269.09|267.09|269.09|267.09|268.69|266.69|0
1643724080000|2022-02-01 14:01:20|269.29|267.29|270.1|268.1|270.1|268.1|269.29|267.29|0
1643724090000|2022-02-01 14:01:30|269.9|267.9|269.8|267.8|269.9|267.9|269.7|267.7|0
1643724100000|2022-02-01 14:01:40|269.7|267.7|269.7|267.7|269.9|267.9|269.7|267.7|0
1643724110000|2022-02-01 14:01:50|269.09|267.09|269.09|267.09|269.09|267.09|269.09|267.09|0
1643724120000|2022-02-01 14:02:00|269.29|267.29|269.49|267.49|269.49|267.49|268.89|266.89|0
1643724130000|2022-02-01 14:02:10|269.29|267.29|269.29|267.29|269.29|267.29|269.09|267.09|0
1643724140000|2022-02-01 14:02:20|269.09|267.09|269.09|267.09|269.09|267.09|268.89|266.89|0
1643724150000|2022-02-01 14:02:30|268.69|266.69|268.79|266.79|268.79|266.79|268.69|266.69|0
1643724160000|2022-02-01 14:02:40|268.69|266.69|268.89|266.89|268.89|266.89|268.69|266.69|0
1643724170000|2022-02-01 14:02:50|268.69|266.69|268.89|266.89|268.89|266.89|268.69|266.69|0
1643724180000|2022-02-01 14:03:00|268.28|266.28|268.69|266.69|268.69|266.69|268.28|266.28|0
1643724190000|2022-02-01 14:03:10|268.59|266.59|268.28|266.28|268.59|266.59|268.28|266.28|0
1643724200000|2022-02-01 14:03:20|268.19|266.19|267.88|265.88|268.19|266.19|267.88|265.88|0
1643724210000|2022-02-01 14:03:30|267.79|265.79|267.68|265.68|267.79|265.79|267.28|265.28|0
1643724220000|2022-02-01 14:03:40|268.08|266.08|268.28|266.28|268.28|266.28|268.08|266.08|0
1643724230000|2022-02-01 14:03:50|268.08|266.08|268.28|266.28|268.28|266.28|268.08|266.08|0
1643724240000|2022-02-01 14:04:00|268.49|266.49|268.28|266.28|268.49|266.49|268.28|266.28|0
1643724250000|2022-02-01 14:04:10|268.49|266.49|268.89|266.89|268.89|266.89|268.49|266.49|0
1643724260000|2022-02-01 14:04:20|269.09|267.09|269.29|267.29|269.29|267.29|269.09|267.09|0
1643724270000|2022-02-01 14:04:30|269.49|267.49|269.29|267.29|269.69|267.69|269.29|267.29|0
1643724280000|2022-02-01 14:04:40|269.49|267.49|268.89|266.89|269.49|267.49|268.89|266.89|0
1643724290000|2022-02-01 14:04:50|269.09|267.09|269.06|267.06|269.09|267.09|268.65|266.65|0
1643724300000|2022-02-01 14:05:00|268.96|266.96|269.66|267.66|269.66|267.66|268.86|266.86|0
1643724310000|2022-02-01 14:05:10|269.87|267.87|269.46|267.46|269.87|267.87|269.46|267.46|0
1643724320000|2022-02-01 14:05:20|269.66|267.66|269.46|267.46|269.66|267.66|269.46|267.46|0
1643724330000|2022-02-01 14:05:30|269.26|267.26|269.06|267.06|269.26|267.26|269.06|267.06|0
1643724340000|2022-02-01 14:05:40|269.26|267.26|269.06|267.06|269.26|267.26|268.86|266.86|0
1643724350000|2022-02-01 14:05:50|268.86|266.86|268.86|266.86|268.86|266.86|268.86|266.86|0
1643724360000|2022-02-01 14:06:00|269.06|267.06|269.46|267.46|269.46|267.46|269.06|267.06|0
1643724370000|2022-02-01 14:06:10|269.26|267.26|269.37|267.37|269.37|267.37|269.26|267.26|0
1643724380000|2022-02-01 14:06:20|269.26|267.26|269.16|267.16|269.26|267.26|269.06|267.06|0
1643724390000|2022-02-01 14:06:30|269.26|267.26|269.26|267.26|269.26|267.26|269.26|267.26|0
1643724400000|2022-02-01 14:06:40|269.36|267.36|269.46|267.46|269.46|267.46|269.26|267.26|0
1643724410000|2022-02-01 14:06:50|269.66|267.66|269.66|267.66|269.66|267.66|269.46|267.46|0
1643724420000|2022-02-01 14:07:00|269.46|267.46|269.06|267.06|269.46|267.46|269.06|267.06|0
1643724430000|2022-02-01 14:07:10|269.26|267.26|269.06|267.06|269.26|267.26|269.06|267.06|0
1643724440000|2022-02-01 14:07:20|269.26|267.26|269.26|267.26|269.26|267.26|269.26|267.26|0
1643724450000|2022-02-01 14:07:30|269.46|267.46|268.86|266.86|269.46|267.46|268.86|266.86|0
1643724460000|2022-02-01 14:07:40|269.06|267.06|269.26|267.26|269.26|267.26|269.06|267.06|0
1643724470000|2022-02-01 14:07:50|269.46|267.46|269.66|267.66|269.66|267.66|269.46|267.46|0
1643724480000|2022-02-01 14:08:00|269.46|267.46|269.46|267.46|269.46|267.46|269.46|267.46|0
1643724490000|2022-02-01 14:08:10|269.26|267.26|269.06|267.06|269.26|267.26|269.06|267.06|0
1643724500000|2022-02-01 14:08:20|268.85|266.85|269.26|267.26|269.26|267.26|268.85|266.85|0
1643724510000|2022-02-01 14:08:30|269.06|267.06|269.06|267.06|269.06|267.06|269.06|267.06|0
1643724520000|2022-02-01 14:08:40|269.16|267.16|269.26|267.26|269.26|267.26|269.06|267.06|0
1643724530000|2022-02-01 14:08:50|269.06|267.06|269.66|267.66|269.66|267.66|269.06|267.06|0
1643724540000|2022-02-01 14:09:00|269.46|267.46|268.96|266.96|269.46|267.46|268.85|266.85|0
1643724550000|2022-02-01 14:09:10|268.85|266.85|268.85|266.85|269.06|267.06|268.85|266.85|0
1643724560000|2022-02-01 14:09:20|268.96|266.96|269.66|267.66|269.66|267.66|268.96|266.96|0
1643724570000|2022-02-01 14:09:30|269.46|267.46|269.06|267.06|269.46|267.46|269.06|267.06|0
1643724580000|2022-02-01 14:09:40|268.85|266.85|268.65|266.65|268.85|266.85|268.65|266.65|0
1643724590000|2022-02-01 14:09:50|268.76|266.76|269.46|267.46|269.46|267.46|268.76|266.76|0
1643724600000|2022-02-01 14:10:00|269.26|267.26|269.26|267.26|269.26|267.26|269.26|267.26|0
1643724610000|2022-02-01 14:10:10|269.06|267.06|269.26|267.26|269.26|267.26|269.06|267.06|0
1643724620000|2022-02-01 14:10:20|269.06|267.06|268.85|266.85|269.06|267.06|268.85|266.85|0
1643724630000|2022-02-01 14:10:30|268.65|266.65|268.55|266.55|268.65|266.65|268.45|266.45|0
1643724640000|2022-02-01 14:10:40|268.45|266.45|268.85|266.85|268.85|266.85|268.45|266.45|0
1643724650000|2022-02-01 14:10:50|268.65|266.65|268.65|266.65|268.65|266.65|268.45|266.45|0
1643724660000|2022-02-01 14:11:00|268.76|266.76|269.06|267.06|269.06|267.06|268.76|266.76|0
1643724670000|2022-02-01 14:11:10|269.26|267.26|269.26|267.26|269.26|267.26|269.26|267.26|0
1643724680000|2022-02-01 14:11:20|269.46|267.46|269.26|267.26|269.46|267.46|269.26|267.26|0
1643724690000|2022-02-01 14:11:30|269.06|267.06|269.06|267.06|269.06|267.06|269.06|267.06|0
1643724700000|2022-02-01 14:11:40|268.85|266.85|268.65|266.65|268.85|266.85|268.65|266.65|0
1643724710000|2022-02-01 14:11:50|268.85|266.85|268.65|266.65|268.85|266.85|268.65|266.65|0
1643724720000|2022-02-01 14:12:00|268.55|266.55|268.65|266.65|268.65|266.65|268.55|266.55|0
1643724730000|2022-02-01 14:12:10|268.85|266.85|269.26|267.26|269.26|267.26|268.85|266.85|0
1643724740000|2022-02-01 14:12:20|269.05|267.05|269.26|267.26|269.26|267.26|269.05|267.05|0
1643724750000|2022-02-01 14:12:30|269.46|267.46|269.46|267.46|269.66|267.66|269.46|267.46|0
1643724760000|2022-02-01 14:12:40|269.56|267.56|269.66|267.66|269.66|267.66|269.56|267.56|0
1643724770000|2022-02-01 14:12:50|269.86|267.86|269.66|267.66|269.86|267.86|269.46|267.46|0
1643724780000|2022-02-01 14:13:00|269.46|267.46|269.46|267.46|269.66|267.66|269.46|267.46|0
1643724800000|2022-02-01 14:13:20|269.66|267.66|269.46|267.46|269.66|267.66|269.46|267.46|0
1643724810000|2022-02-01 14:13:30|269.66|267.66|269.66|267.66|269.66|267.66|269.66|267.66|0
1643724820000|2022-02-01 14:13:40|269.86|267.86|270.06|268.06|270.06|268.06|269.86|267.86|0
1643724830000|2022-02-01 14:13:50|270.27|268.27|270.27|268.27|270.27|268.27|270.27|268.27|0
1643724840000|2022-02-01 14:14:00|269.97|267.97|270.06|268.06|270.06|268.06|269.46|267.46|0
1643724850000|2022-02-01 14:14:10|269.86|267.86|269.86|267.86|270.06|268.06|269.86|267.86|0
1643724860000|2022-02-01 14:14:20|269.66|267.66|269.46|267.46|269.66|267.66|269.46|267.46|0
1643724870000|2022-02-01 14:14:30|269.66|267.66|269.66|267.66|269.66|267.66|269.46|267.46|0
1643724880000|2022-02-01 14:14:40|269.86|267.86|269.86|267.86|269.86|267.86|269.66|267.66|0
1643724890000|2022-02-01 14:14:50|270.06|268.06|270.27|268.27|270.27|268.27|270.06|268.06|0
1643724900000|2022-02-01 14:15:00|270.06|268.06|270.27|268.27|270.27|268.27|269.86|267.86|0
1643724910000|2022-02-01 14:15:10|270.06|268.06|270.47|268.47|270.47|268.47|270.06|268.06|0
1643724920000|2022-02-01 14:15:20|270.67|268.67|270.67|268.67|270.87|268.87|270.67|268.67|0
1643724930000|2022-02-01 14:15:30|270.47|268.47|270.67|268.67|270.67|268.67|270.47|268.47|0
1643724940000|2022-02-01 14:15:40|270.87|268.87|270.87|268.87|270.87|268.87|270.87|268.87|0
1643724950000|2022-02-01 14:15:50|271.08|269.08|271.08|269.08|271.08|269.08|271.08|269.08|0
1643724960000|2022-02-01 14:16:00|271.18|269.18|271.28|269.28|271.48|269.48|271.18|269.18|0
1643724970000|2022-02-01 14:16:10|271.48|269.48|271.68|269.68|271.68|269.68|271.48|269.48|0
1643724980000|2022-02-01 14:16:20|271.08|269.08|271.28|269.28|271.28|269.28|271.08|269.08|0
1643724990000|2022-02-01 14:16:30|271.18|269.18|271.28|269.28|271.28|269.28|271.18|269.18|0
1643725000000|2022-02-01 14:16:40|271.48|269.48|271.28|269.28|271.48|269.48|271.28|269.28|0
1643725010000|2022-02-01 14:16:50|271.08|269.08|270.67|268.67|271.08|269.08|270.67|268.67|0
1643725030000|2022-02-01 14:17:10|270.47|268.47|270.27|268.27|270.57|268.57|270.27|268.27|0
1643725040000|2022-02-01 14:17:20|270.06|268.06|270.17|268.17|270.17|268.17|270.06|268.06|0
1643725050000|2022-02-01 14:17:30|270.27|268.27|269.97|267.97|270.27|268.27|269.86|267.86|0
1643725060000|2022-02-01 14:17:40|269.86|267.86|269.86|267.86|269.86|267.86|269.86|267.86|0
1643725070000|2022-02-01 14:17:50|270.26|268.26|270.47|268.47|270.47|268.47|270.06|268.06|0
1643725080000|2022-02-01 14:18:00|270.67|268.67|270.87|268.87|270.87|268.87|270.67|268.67|0
1643725090000|2022-02-01 14:18:10|271.07|269.07|271.07|269.07|271.07|269.07|270.98|268.98|0
1643725100000|2022-02-01 14:18:20|270.87|268.87|271.48|269.48|271.48|269.48|270.87|268.87|0
1643725110000|2022-02-01 14:18:30|271.68|269.68|271.48|269.48|271.68|269.68|271.28|269.28|0
1643725120000|2022-02-01 14:18:40|271.68|269.68|271.48|269.48|271.89|269.89|271.48|269.48|0
1643725130000|2022-02-01 14:18:50|271.68|269.68|271.59|269.59|271.68|269.68|271.59|269.59|0
1643725140000|2022-02-01 14:19:00|271.48|269.48|271.48|269.48|271.48|269.48|271.48|269.48|0
1643725150000|2022-02-01 14:19:10|271.38|269.38|271.28|269.28|271.38|269.38|271.07|269.07|0
1643725160000|2022-02-01 14:19:20|271.48|269.48|271.38|269.38|271.48|269.48|271.38|269.38|0
1643725170000|2022-02-01 14:19:30|271.28|269.28|271.28|269.28|271.28|269.28|271.07|269.07|0
1643725180000|2022-02-01 14:19:40|270.87|268.87|271.07|269.07|271.28|269.28|270.87|268.87|0
1643725190000|2022-02-01 14:19:50|270.87|268.87|270.87|268.87|271.07|269.07|270.87|268.87|0
1643725200000|2022-02-01 14:20:00|270.77|268.77|270.87|268.87|270.87|268.87|270.26|268.26|0
1643725210000|2022-02-01 14:20:10|271.07|269.07|270.87|268.87|271.07|269.07|270.67|268.67|0
1643725220000|2022-02-01 14:20:20|270.47|268.47|270.77|268.77|270.77|268.77|270.47|268.47|0
1643725230000|2022-02-01 14:20:30|270.87|268.87|270.87|268.87|270.87|268.87|270.67|268.67|0
1643725240000|2022-02-01 14:20:40|270.77|268.77|270.26|268.26|270.87|268.87|270.26|268.26|0
1643725250000|2022-02-01 14:20:50|270.47|268.47|270.47|268.47|270.47|268.47|270.47|268.47|0
1643725260000|2022-02-01 14:21:00|270.26|268.26|269.66|267.66|270.26|268.26|269.66|267.66|0
1643725270000|2022-02-01 14:21:10|269.45|267.45|269.45|267.45|269.45|267.45|269.45|267.45|0
1643725280000|2022-02-01 14:21:20|269.66|267.66|269.66|267.66|269.66|267.66|269.66|267.66|0
1643725290000|2022-02-01 14:21:30|269.86|267.86|269.66|267.66|269.86|267.86|269.45|267.45|0
1643725300000|2022-02-01 14:21:40|269.86|267.86|269.86|267.86|270.06|268.06|269.66|267.66|0
1643725310000|2022-02-01 14:21:50|269.96|267.96|270.06|268.06|270.06|268.06|269.96|267.96|0
1643725320000|2022-02-01 14:22:00|270.37|268.37|270.26|268.26|270.37|268.37|269.86|267.86|0
1643725330000|2022-02-01 14:22:10|270.06|268.06|269.86|267.86|270.46|268.46|269.86|267.86|0
1643725340000|2022-02-01 14:22:20|270.06|268.06|270.06|268.06|270.06|268.06|270.06|268.06|0
1643725350000|2022-02-01 14:22:30|270.26|268.26|270.57|268.57|270.57|268.57|270.26|268.26|0
1643725360000|2022-02-01 14:22:40|270.67|268.67|270.67|268.67|270.87|268.87|270.67|268.67|0
1643725370000|2022-02-01 14:22:50|270.87|268.87|271.07|269.07|271.07|269.07|270.87|268.87|0
1643725380000|2022-02-01 14:23:00|271.18|269.18|270.97|268.97|271.18|269.18|270.97|268.97|0
1643725390000|2022-02-01 14:23:10|271.07|269.07|271.07|269.07|271.27|269.27|271.07|269.07|0
1643725400000|2022-02-01 14:23:20|270.87|268.87|271.07|269.07|271.07|269.07|270.87|268.87|0
1643725410000|2022-02-01 14:23:30|271.27|269.27|271.27|269.27|271.27|269.27|271.18|269.18|0
1643725420000|2022-02-01 14:23:40|271.07|269.07|270.77|268.77|271.07|269.07|270.67|268.67|0
1643725430000|2022-02-01 14:23:50|270.46|268.46|270.87|268.87|270.87|268.87|270.46|268.46|0
1643725440000|2022-02-01 14:24:00|270.67|268.67|270.46|268.46|270.67|268.67|270.37|268.37|0
1643725450000|2022-02-01 14:24:10|270.26|268.26|270.06|268.06|270.26|268.26|270.06|268.06|0
1643725460000|2022-02-01 14:24:20|269.65|267.65|269.56|267.56|269.65|267.65|269.45|267.45|0
1643725470000|2022-02-01 14:24:30|269.45|267.45|269.45|267.45|269.45|267.45|269.05|267.05|0
1643725480000|2022-02-01 14:24:40|269.65|267.65|269.05|267.05|269.65|267.65|269.05|267.05|0
1643725490000|2022-02-01 14:24:50|269.25|267.25|269.45|267.45|269.45|267.45|269.25|267.25|0
1643725500000|2022-02-01 14:25:00|269.25|267.25|268.24|266.24|269.25|267.25|268.24|266.24|0
1643725510000|2022-02-01 14:25:10|268.44|266.44|268.04|266.04|268.44|266.44|267.84|265.84|0
1643725520000|2022-02-01 14:25:20|268.24|266.24|268.24|266.24|268.24|266.24|268.04|266.04|0
1643725530000|2022-02-01 14:25:30|268.04|266.04|267.63|265.63|268.04|266.04|267.63|265.63|0
1643725540000|2022-02-01 14:25:40|267.84|265.84|268.04|266.04|268.24|266.24|267.84|265.84|0
1643725550000|2022-02-01 14:25:50|267.84|265.84|267.23|265.23|267.84|265.84|267.23|265.23|0
1643725560000|2022-02-01 14:26:00|267.43|265.43|267.43|265.43|267.43|265.43|267.23|265.23|0
1643725570000|2022-02-01 14:26:10|267.63|265.63|267.63|265.63|267.63|265.63|267.43|265.43|0
1643725580000|2022-02-01 14:26:20|267.54|265.54|267.03|265.03|267.63|265.63|267.03|265.03|0
1643725590000|2022-02-01 14:26:30|267.43|265.43|267.63|265.63|267.63|265.63|267.43|265.43|0
1643725600000|2022-02-01 14:26:40|267.43|265.43|267.23|265.23|267.43|265.43|267.23|265.23|0
1643725610000|2022-02-01 14:26:50|267.03|265.03|268.04|266.04|268.04|266.04|267.03|265.03|0
1643725620000|2022-02-01 14:27:00|267.84|265.84|267.84|265.84|267.84|265.84|267.84|265.84|0
1643725630000|2022-02-01 14:27:10|267.63|265.63|267.43|265.43|267.84|265.84|267.43|265.43|0
1643725640000|2022-02-01 14:27:20|267.63|265.63|267.23|265.23|267.63|265.63|267.23|265.23|0
1643725650000|2022-02-01 14:27:30|267.03|265.03|267.03|265.03|267.23|265.23|267.03|265.03|0
1643725660000|2022-02-01 14:27:40|267.23|265.23|267.23|265.23|267.23|265.23|267.23|265.23|0
1643725670000|2022-02-01 14:27:50|268.24|266.24|268.44|266.44|268.64|266.64|268.24|266.24|0
1643725680000|2022-02-01 14:28:00|268.64|266.64|268.04|266.04|268.64|266.64|267.23|265.23|0
1643725690000|2022-02-01 14:28:10|267.63|265.63|267.43|265.43|267.84|265.84|267.43|265.43|0
1643725700000|2022-02-01 14:28:20|267.03|265.03|267.03|265.03|267.03|265.03|266.83|264.83|0
1643725710000|2022-02-01 14:28:30|266.83|264.83|266.83|264.83|266.83|264.83|266.63|264.63|0
1643725720000|2022-02-01 14:28:40|266.63|264.63|267.03|265.03|267.03|265.03|266.63|264.63|0
1643725730000|2022-02-01 14:28:50|266.83|264.83|266.83|264.83|266.83|264.83|266.63|264.63|0
1643725740000|2022-02-01 14:29:00|266.63|264.63|266.83|264.83|266.83|264.83|266.63|264.63|0
1643725750000|2022-02-01 14:29:10|266.63|264.63|266.83|264.83|266.83|264.83|266.63|264.63|0
1643725760000|2022-02-01 14:29:20|267.03|265.03|267.83|265.83|267.83|265.83|267.03|265.03|0
1643725770000|2022-02-01 14:29:30|268.04|266.04|267.83|265.83|268.04|266.04|267.83|265.83|0
1643725780000|2022-02-01 14:29:40|267.63|265.63|267.54|265.54|267.83|265.83|267.54|265.54|0
1643725790000|2022-02-01 14:29:50|267.13|265.13|266.63|264.63|267.23|265.23|266.63|264.63|0
1643725800000|2022-02-01 14:30:00|266.83|264.83|266.42|264.42|267.03|265.03|266.42|264.42|0
1643725810000|2022-02-01 14:30:10|266.63|264.63|268.84|266.84|268.84|266.84|265.82|263.82|0
1643725820000|2022-02-01 14:30:20|269.65|267.65|268.84|266.84|269.65|267.65|268.44|266.44|0
1643725830000|2022-02-01 14:30:30|268.64|266.64|268.04|266.04|269.25|267.25|268.04|266.04|0
1643725840000|2022-02-01 14:30:40|269.15|267.15|268.84|266.84|269.15|267.15|268.04|266.04|0
1643725850000|2022-02-01 14:30:50|269.65|267.65|270.66|268.66|270.66|268.66|269.65|267.65|0
1643725860000|2022-02-01 14:31:00|270.26|268.26|272.49|270.49|272.49|270.49|270.26|268.26|0
1643725870000|2022-02-01 14:31:10|271.98|269.98|271.68|269.68|271.98|269.98|271.47|269.47|0
1643725880000|2022-02-01 14:31:20|270.77|268.77|272.28|270.28|272.89|270.89|270.77|268.77|0
1643725890000|2022-02-01 14:31:30|271.98|269.98|272.28|270.28|272.28|270.28|271.98|269.98|0
1643725900000|2022-02-01 14:31:40|273.71|271.71|273.3|271.3|273.71|271.71|273.3|271.3|0
1643725910000|2022-02-01 14:31:50|272.28|270.28|273.91|271.91|273.91|271.91|272.28|270.28|0
1643725920000|2022-02-01 14:32:00|274.32|272.32|273.71|271.71|274.93|272.93|273.71|271.71|0
1643725930000|2022-02-01 14:32:10|273.91|271.91|276.56|274.56|276.56|274.56|273.91|271.91|0
1643725940000|2022-02-01 14:32:20|276.15|274.15|275.95|273.95|276.15|274.15|275.75|273.75|0
1643725950000|2022-02-01 14:32:30|275.75|273.75|275.13|273.13|275.75|273.75|274.73|272.73|0
1643725960000|2022-02-01 14:32:40|276.15|274.15|274.83|272.83|276.15|274.15|274.73|272.73|0
1643725970000|2022-02-01 14:32:50|274.11|272.11|272.89|270.89|274.11|272.11|272.49|270.49|0
1643725980000|2022-02-01 14:33:00|273.3|271.3|272.49|270.49|273.91|271.91|272.49|270.49|0
1643725990000|2022-02-01 14:33:10|271.88|269.88|272.49|270.49|272.89|270.89|271.88|269.88|0
1643726000000|2022-02-01 14:33:20|273.1|271.1|272.89|270.89|273.5|271.5|272.89|270.89|0
1643726010000|2022-02-01 14:33:30|272.49|270.49|272.59|270.59|272.69|270.69|272.49|270.49|0
1643726020000|2022-02-01 14:33:40|272.69|270.69|274.11|272.11|274.11|272.11|272.69|270.69|0
1643726030000|2022-02-01 14:33:50|273.5|271.5|273.3|271.3|273.71|271.71|273.3|271.3|0
1643726040000|2022-02-01 14:34:00|272.89|270.89|272.08|270.08|272.89|270.89|272.08|270.08|0
1643726050000|2022-02-01 14:34:10|272.49|270.49|271.88|269.88|272.49|270.49|271.67|269.67|0
1643726060000|2022-02-01 14:34:20|271.67|269.67|270.66|268.66|271.88|269.88|270.66|268.66|0
1643726070000|2022-02-01 14:34:30|271.07|269.07|269.85|267.85|271.27|269.27|269.85|267.85|0
1643726080000|2022-02-01 14:34:40|269.45|267.45|269.04|267.04|269.45|267.45|269.04|267.04|0
1643726090000|2022-02-01 14:34:50|267.43|265.43|268.23|266.23|268.23|266.23|267.03|265.03|0
1643726100000|2022-02-01 14:35:00|267.83|265.83|269.24|267.24|269.85|267.85|267.83|265.83|0
1643726110000|2022-02-01 14:35:10|269.65|267.65|267.43|265.43|269.65|267.65|267.43|265.43|0
1643726120000|2022-02-01 14:35:20|267.94|265.94|266.42|264.42|267.94|265.94|265.82|263.82|0
1643726130000|2022-02-01 14:35:30|265.82|263.82|265.62|263.62|265.82|263.82|265.62|263.62|0
1643726140000|2022-02-01 14:35:40|265.01|263.01|264.81|262.81|265.01|263.01|264.61|262.61|0
1643726150000|2022-02-01 14:35:50|264.61|262.61|266.02|264.02|266.02|264.02|264.61|262.61|0
1643726160000|2022-02-01 14:36:00|266.62|264.62|266.02|264.02|266.62|264.62|265.42|263.42|0
1643726170000|2022-02-01 14:36:10|265.82|263.82|267.94|265.94|268.23|266.23|265.82|263.82|0
1643726180000|2022-02-01 14:36:20|267.63|265.63|267.43|265.43|268.64|266.64|267.43|265.43|0
1643726190000|2022-02-01 14:36:30|267.63|265.63|267.02|265.02|268.23|266.23|267.02|265.02|0
1643726200000|2022-02-01 14:36:40|267.23|265.23|266.62|264.62|267.23|265.23|266.42|264.42|0
1643726210000|2022-02-01 14:36:50|267.63|265.63|267.23|265.23|268.44|266.44|267.23|265.23|0
1643726220000|2022-02-01 14:37:00|267.83|265.83|268.84|266.84|268.84|266.84|267.83|265.83|0
1643726230000|2022-02-01 14:37:10|268.03|266.03|267.63|265.63|268.64|266.64|267.63|265.63|0
1643726240000|2022-02-01 14:37:20|268.54|266.54|269.85|267.85|269.85|267.85|268.44|266.44|0
1643726250000|2022-02-01 14:37:30|269.45|267.45|271.27|269.27|271.27|269.27|269.45|267.45|0
1643726260000|2022-02-01 14:37:40|271.06|269.06|271.88|269.88|271.98|269.98|271.06|269.06|0
1643726270000|2022-02-01 14:37:50|271.06|269.06|271.67|269.67|271.67|269.67|271.06|269.06|0
1643726280000|2022-02-01 14:38:00|270.05|268.05|267.83|265.83|270.05|268.05|267.83|265.83|0
1643726290000|2022-02-01 14:38:10|267.43|265.43|266.22|264.22|267.43|265.43|266.02|264.02|0
1643726300000|2022-02-01 14:38:20|266.42|264.42|267.02|265.02|267.02|265.02|265.82|263.82|0
1643726310000|2022-02-01 14:38:30|265.82|263.82|265.62|263.62|266.42|264.42|265.62|263.62|0
1643726320000|2022-02-01 14:38:40|265.41|263.41|266.02|264.02|266.02|264.02|265.01|263.01|0
1643726330000|2022-02-01 14:38:50|265.01|263.01|266.22|264.22|266.42|264.42|265.01|263.01|0
1643726340000|2022-02-01 14:39:00|267.02|265.02|268.43|266.43|268.43|266.43|267.02|265.02|0
1643726350000|2022-02-01 14:39:10|267.43|265.43|266.32|264.32|267.43|265.43|266.32|264.32|0
1643726360000|2022-02-01 14:39:20|266.62|264.62|267.83|265.83|267.83|265.83|265.82|263.82|0
1643726370000|2022-02-01 14:39:30|267.22|265.22|267.22|265.22|267.63|265.63|267.22|265.22|0
1643726380000|2022-02-01 14:39:40|267.43|265.43|266.62|264.62|267.43|265.43|266.62|264.62|0
1643726390000|2022-02-01 14:39:50|267.13|265.13|268.64|266.64|268.64|266.64|267.13|265.13|0
1643726400000|2022-02-01 14:40:00|269.04|267.04|268.03|266.03|269.04|267.04|268.03|266.03|0
1643726410000|2022-02-01 14:40:10|267.63|265.63|267.43|265.43|267.63|265.63|266.82|264.82|0
1643726420000|2022-02-01 14:40:20|268.43|266.43|267.22|265.22|268.43|266.43|267.22|265.22|0
1643726430000|2022-02-01 14:40:30|267.43|265.43|266.82|264.82|267.43|265.43|266.42|264.42|0
1643726440000|2022-02-01 14:40:40|266.62|264.62|267.22|265.22|267.43|265.43|266.42|264.42|0
1643726450000|2022-02-01 14:40:50|267.43|265.43|268.23|266.23|268.23|266.23|267.22|265.22|0
1643726460000|2022-02-01 14:41:00|267.02|265.02|266.42|264.42|267.02|265.02|266.42|264.42|0
1643726470000|2022-02-01 14:41:10|268.63|266.63|269.04|267.04|269.04|267.04|268.03|266.03|0
1643726480000|2022-02-01 14:41:20|268.23|266.23|270.05|268.05|270.05|268.05|268.23|266.23|0
1643726490000|2022-02-01 14:41:30|269.85|267.85|268.84|266.84|269.85|267.85|268.84|266.84|0
1643726500000|2022-02-01 14:41:40|268.23|266.23|268.63|266.63|268.84|266.84|268.23|266.23|0
1643726510000|2022-02-01 14:41:50|269.04|267.04|269.24|267.24|269.85|267.85|269.04|267.04|0
1643726520000|2022-02-01 14:42:00|269.85|267.85|273.7|271.7|273.7|271.7|269.85|267.85|0
1643726530000|2022-02-01 14:42:10|273.09|271.09|273.91|271.91|273.91|271.91|273.09|271.09|0
1643726540000|2022-02-01 14:42:20|274.11|272.11|275.94|273.94|275.94|273.94|274.11|272.11|0
1643726550000|2022-02-01 14:42:30|276.15|274.15|274.92|272.92|276.35|274.35|274.92|272.92|0
1643726560000|2022-02-01 14:42:40|274.31|272.31|274.92|272.92|274.92|272.92|274.31|272.31|0
1643726570000|2022-02-01 14:42:50|275.13|273.13|275.54|273.54|275.54|273.54|275.13|273.13|0
1643726580000|2022-02-01 14:43:00|275.74|273.74|278.81|276.81|278.81|276.81|275.74|273.74|0
1643726590000|2022-02-01 14:43:10|279.01|277.01|279.63|277.63|279.63|277.63|278.92|276.92|0
1643726600000|2022-02-01 14:43:20|280.45|278.45|279.63|277.63|280.45|278.45|279.63|277.63|0
1643726610000|2022-02-01 14:43:30|280.25|278.25|280.45|278.45|280.56|278.56|280.25|278.25|0
1643726620000|2022-02-01 14:43:40|281.89|279.89|281.07|279.07|282.1|280.1|281.07|279.07|0
1643726630000|2022-02-01 14:43:50|281.27|279.27|281.48|279.48|281.48|279.48|281.27|279.27|0
1643726640000|2022-02-01 14:44:00|281.69|279.69|279.83|277.83|281.69|279.69|279.83|277.83|0
1643726650000|2022-02-01 14:44:10|279.42|277.42|279.83|277.83|279.83|277.83|279.01|277.01|0
1643726660000|2022-02-01 14:44:20|279.63|277.63|278.81|276.81|279.63|277.63|278.81|276.81|0
1643726670000|2022-02-01 14:44:30|279.01|277.01|278.6|276.6|279.01|277.01|278.19|276.19|0
1643726680000|2022-02-01 14:44:40|277.89|275.89|278.6|276.6|278.81|276.81|277.89|275.89|0
1643726690000|2022-02-01 14:44:50|279.22|277.22|279.53|277.53|279.53|277.53|279.22|277.22|0
1643726700000|2022-02-01 14:45:00|279.83|277.83|278.4|276.4|279.83|277.83|278.4|276.4|0
1643726710000|2022-02-01 14:45:10|278.19|276.19|279.22|277.22|279.22|277.22|278.19|276.19|0
1643726720000|2022-02-01 14:45:20|278.81|276.81|280.45|278.45|280.45|278.45|278.81|276.81|0
1643726730000|2022-02-01 14:45:30|279.63|277.63|278.91|276.91|279.63|277.63|278.81|276.81|0
1643726740000|2022-02-01 14:45:40|279.01|277.01|281.27|279.27|281.27|279.27|279.01|277.01|0
1643726750000|2022-02-01 14:45:50|280.24|278.24|279.42|277.42|280.24|278.24|278.91|276.91|0
1643726760000|2022-02-01 14:46:00|279.83|277.83|278.71|276.71|280.04|278.04|278.71|276.71|0
1643726770000|2022-02-01 14:46:10|279.42|277.42|280.45|278.45|280.45|278.45|279.42|277.42|0
1643726780000|2022-02-01 14:46:20|280.24|278.24|280.04|278.04|280.45|278.45|280.04|278.04|0
1643726790000|2022-02-01 14:46:30|280.76|278.76|280.24|278.24|280.76|278.76|280.24|278.24|0
1643726800000|2022-02-01 14:46:40|279.32|277.32|278.81|276.81|279.32|277.32|278.6|276.6|0
1643726810000|2022-02-01 14:46:50|279.12|277.12|281.07|279.07|281.07|279.07|279.12|277.12|0
1643726820000|2022-02-01 14:47:00|281.27|279.27|281.68|279.68|281.68|279.68|281.27|279.27|0
1643726830000|2022-02-01 14:47:10|281.48|279.48|281.27|279.27|281.48|279.48|281.27|279.27|0
1643726840000|2022-02-01 14:47:20|281.48|279.48|281.59|279.59|281.59|279.59|280.86|278.86|0
1643726850000|2022-02-01 14:47:30|281.07|279.07|281.48|279.48|281.48|279.48|281.07|279.07|0
1643726860000|2022-02-01 14:47:40|281.17|279.17|282.1|280.1|282.1|280.1|281.17|279.17|0
1643726870000|2022-02-01 14:47:50|281.27|279.27|283.23|281.23|283.23|281.23|281.27|279.27|0
1643726880000|2022-02-01 14:48:00|283.54|281.54|282.41|280.41|283.54|281.54|281.89|279.89|0
1643726890000|2022-02-01 14:48:10|280.86|278.86|281.27|279.27|281.48|279.48|280.86|278.86|0
1643726900000|2022-02-01 14:48:20|281.68|279.68|280.45|278.45|281.68|279.68|280.45|278.45|0
1643726910000|2022-02-01 14:48:30|279.53|277.53|280.86|278.86|280.86|278.86|279.53|277.53|0
1643726920000|2022-02-01 14:48:40|280.35|278.35|280.04|278.04|280.35|278.35|280.04|278.04|0
1643726930000|2022-02-01 14:48:50|280.24|278.24|280.65|278.65|280.76|278.76|280.24|278.24|0
1643726940000|2022-02-01 14:49:00|279.63|277.63|279.22|277.22|279.63|277.63|279.22|277.22|0
1643726950000|2022-02-01 14:49:10|278.19|276.19|277.27|275.27|278.19|276.19|276.96|274.96|0
1643726960000|2022-02-01 14:49:20|277.17|275.17|276.14|274.14|277.17|275.17|276.14|274.14|0
1643726970000|2022-02-01 14:49:30|276.55|274.55|276.76|274.76|276.96|274.96|276.55|274.55|0
1643726980000|2022-02-01 14:49:40|276.55|274.55|275.74|273.74|276.55|274.55|275.33|273.33|0
1643726990000|2022-02-01 14:49:50|276.14|274.14|276.76|274.76|276.76|274.76|276.14|274.14|0
1643727000000|2022-02-01 14:50:00|275.33|273.33|273.9|271.9|275.43|273.43|273.9|271.9|0
1643727010000|2022-02-01 14:50:10|274.01|272.01|272.88|270.88|274.01|272.01|272.88|270.88|0
1643727020000|2022-02-01 14:50:20|272.68|270.68|271.87|269.87|272.68|270.68|271.87|269.87|0
1643727030000|2022-02-01 14:50:30|272.48|270.48|272.68|270.68|272.79|270.79|272.48|270.48|0
1643727040000|2022-02-01 14:50:40|273.09|271.09|273.09|271.09|273.09|271.09|273.09|271.09|0
1643727050000|2022-02-01 14:50:50|273.29|271.29|272.48|270.48|273.29|271.29|272.48|270.48|0
1643727060000|2022-02-01 14:51:00|272.27|270.27|274.21|272.21|274.21|272.21|272.27|270.27|0
1643727070000|2022-02-01 14:51:10|274.41|272.41|274.72|272.72|274.72|272.72|274.31|272.31|0
1643727080000|2022-02-01 14:51:20|275.33|273.33|274.1|272.1|275.33|273.33|274.1|272.1|0
1643727090000|2022-02-01 14:51:30|273.09|271.09|274.31|272.31|274.31|272.31|273.09|271.09|0
1643727100000|2022-02-01 14:51:40|274.51|272.51|275.73|273.73|275.73|273.73|274.51|272.51|0
1643727110000|2022-02-01 14:51:50|275.94|273.94|275.33|273.33|275.94|273.94|275.33|273.33|0
1643727120000|2022-02-01 14:52:00|275.12|273.12|272.27|270.27|275.33|273.33|272.27|270.27|0
1643727130000|2022-02-01 14:52:10|273.09|271.09|273.4|271.4|273.49|271.49|272.88|270.88|0
1643727140000|2022-02-01 14:52:20|273.6|271.6|273.29|271.29|274.21|272.21|273.29|271.29|0
1643727150000|2022-02-01 14:52:30|273.49|271.49|273.09|271.09|273.49|271.49|272.88|270.88|0
1643727160000|2022-02-01 14:52:40|272.88|270.88|274.1|272.1|274.1|272.1|272.88|270.88|0
1643727170000|2022-02-01 14:52:50|273.9|271.9|273.7|271.7|274.1|272.1|273.7|271.7|0
1643727180000|2022-02-01 14:53:00|273.49|271.49|274.51|272.51|274.51|272.51|273.49|271.49|0
1643727190000|2022-02-01 14:53:10|274.1|272.1|275.02|273.02|275.53|273.53|274.1|272.1|0
1643727200000|2022-02-01 14:53:20|274.71|272.71|274.62|272.62|274.92|272.92|274.62|272.62|0
1643727210000|2022-02-01 14:53:30|275.12|273.12|274.92|272.92|275.12|273.12|274.92|272.92|0
1643727220000|2022-02-01 14:53:40|274.1|272.1|273.9|271.9|274.1|272.1|273.9|271.9|0
1643727230000|2022-02-01 14:53:50|273.29|271.29|272.58|270.58|273.29|271.29|272.27|270.27|0
1643727240000|2022-02-01 14:54:00|273.49|271.49|274.51|272.51|274.51|272.51|273.29|271.29|0
1643727250000|2022-02-01 14:54:10|274.31|272.31|274.51|272.51|274.92|272.92|274.1|272.1|0
1643727260000|2022-02-01 14:54:20|274.71|272.71|274.51|272.51|274.71|272.71|274.51|272.51|0
1643727270000|2022-02-01 14:54:30|274.1|272.1|274.92|272.92|274.92|272.92|274.1|272.1|0
1643727280000|2022-02-01 14:54:40|275.73|273.73|276.14|274.14|276.45|274.45|275.73|273.73|0
1643727290000|2022-02-01 14:54:50|275.53|273.53|276.75|274.75|276.75|274.75|275.53|273.53|0
1643727300000|2022-02-01 14:55:00|277.16|275.16|275.23|273.23|277.57|275.57|275.23|273.23|0
1643727310000|2022-02-01 14:55:10|276.55|274.55|279.01|277.01|279.83|277.83|276.55|274.55|0
1643727320000|2022-02-01 14:55:20|278.6|276.6|278.39|276.39|278.7|276.7|278.39|276.39|0
1643727330000|2022-02-01 14:55:30|277.57|275.57|277.78|275.78|277.78|275.78|277.16|275.16|0
1643727340000|2022-02-01 14:55:40|277.16|275.16|274.21|272.21|277.16|275.16|274.21|272.21|0
1643727350000|2022-02-01 14:55:50|274.51|272.51|275.32|273.32|275.32|273.32|274.51|272.51|0
1643727360000|2022-02-01 14:56:00|275.53|273.53|277.68|275.68|277.68|275.68|275.53|273.53|0
1643727370000|2022-02-01 14:56:10|277.07|275.07|279.21|277.21|279.21|277.21|277.07|275.07|0
1643727380000|2022-02-01 14:56:20|279.62|277.62|278.09|276.09|279.73|277.73|278.09|276.09|0
1643727390000|2022-02-01 14:56:30|277.78|275.78|278.39|276.39|278.39|276.39|277.78|275.78|0
1643727400000|2022-02-01 14:56:40|277.98|275.98|277.16|275.16|278.19|276.19|277.16|275.16|0
1643727410000|2022-02-01 14:56:50|277.37|275.37|276.55|274.55|277.37|275.37|276.14|274.14|0
1643727420000|2022-02-01 14:57:00|276.96|274.96|273.49|271.49|276.96|274.96|273.49|271.49|0
1643727430000|2022-02-01 14:57:10|274.51|272.51|274.1|272.1|274.51|272.51|274.1|272.1|0
1643727440000|2022-02-01 14:57:20|274.3|272.3|274.92|272.92|275.02|273.02|274.3|272.3|0
1643727450000|2022-02-01 14:57:30|274.82|272.82|275.73|273.73|275.94|273.94|274.82|272.82|0
1643727460000|2022-02-01 14:57:40|276.96|274.96|274.92|272.92|276.96|274.96|274.92|272.92|0
1643727470000|2022-02-01 14:57:50|275.12|273.12|274.51|272.51|275.32|273.32|274.3|272.3|0
1643727480000|2022-02-01 14:58:00|274.92|272.92|276.75|274.75|276.75|274.75|274.92|272.92|0
1643727490000|2022-02-01 14:58:10|276.14|274.14|276.96|274.96|277.16|275.16|276.14|274.14|0
1643727500000|2022-02-01 14:58:20|277.47|275.47|276.25|274.25|277.47|275.47|276.25|274.25|0
1643727510000|2022-02-01 14:58:30|276.14|274.14|277.47|275.47|277.47|275.47|276.14|274.14|0
1643727520000|2022-02-01 14:58:40|276.55|274.55|277.37|275.37|277.37|275.37|276.55|274.55|0
1643727530000|2022-02-01 14:58:50|276.75|274.75|276.65|274.65|277.37|275.37|276.65|274.65|0
1643727540000|2022-02-01 14:59:00|276.55|274.55|273.49|271.49|276.55|274.55|273.49|271.49|0
1643727550000|2022-02-01 14:59:10|274.51|272.51|274.91|272.91|275.53|273.53|274.51|272.51|0
1643727560000|2022-02-01 14:59:20|273.8|271.8|274.82|272.82|274.82|272.82|273.8|271.8|0
1643727570000|2022-02-01 14:59:30|274.61|272.61|274.82|272.82|274.82|272.82|274.61|272.61|0
1643727580000|2022-02-01 14:59:40|274.61|272.61|274.91|272.91|274.91|272.91|274.61|272.61|0
1643727590000|2022-02-01 14:59:50|274.51|272.51|274.82|272.82|274.82|272.82|274.51|272.51|0
1643727600000|2022-02-01 15:00:00|273.69|271.69|277.06|275.06|277.68|275.68|273.69|271.69|0
1643727610000|2022-02-01 15:00:10|277.27|275.27|281.99|279.99|281.99|279.99|277.27|275.27|0
1643727620000|2022-02-01 15:00:20|285.19|283.19|283.64|281.64|285.5|283.5|283.64|281.64|0
1643727630000|2022-02-01 15:00:30|284.47|282.47|281.99|279.99|284.47|282.47|281.99|279.99|0
1643727640000|2022-02-01 15:00:40|279.93|277.93|283.95|281.95|283.95|281.95|279.93|277.93|0
1643727650000|2022-02-01 15:00:50|283.53|281.53|284.05|282.05|284.47|282.47|282.82|280.82|0
1643727660000|2022-02-01 15:01:00|283.95|281.95|279.32|277.32|283.95|281.95|279.32|277.32|0
1643727670000|2022-02-01 15:01:10|279.52|277.52|281.06|279.06|281.78|279.78|279.52|277.52|0
1643727680000|2022-02-01 15:01:20|280.75|278.75|283.53|281.53|283.53|281.53|280.75|278.75|0
1643727690000|2022-02-01 15:01:30|283.85|281.85|286.02|284.02|286.02|284.02|283.85|281.85|0
1643727700000|2022-02-01 15:01:40|286.64|284.64|284.98|282.98|287.88|285.88|284.98|282.98|0
1643727710000|2022-02-01 15:01:50|285.6|283.6|287.16|285.16|287.16|285.16|285.6|283.6|0
1643727720000|2022-02-01 15:02:00|287.78|285.78|287.68|285.68|287.78|285.78|287.16|285.16|0
1643727730000|2022-02-01 15:02:10|286.64|284.64|285.81|283.81|286.64|284.64|285.5|283.5|0
1643727740000|2022-02-01 15:02:20|287.05|285.05|287.05|285.05|288.72|286.72|287.05|285.05|0
1643727750000|2022-02-01 15:02:30|286.64|284.64|286.85|284.85|286.85|284.85|286.64|284.64|0
1643727760000|2022-02-01 15:02:40|286.64|284.64|285.71|283.71|286.85|284.85|285.6|283.6|0
1643727770000|2022-02-01 15:02:50|285.39|283.39|288.62|286.62|288.62|286.62|285.39|283.39|0
1643727780000|2022-02-01 15:03:00|288.41|286.41|286.22|284.22|288.51|286.51|286.22|284.22|0
1643727790000|2022-02-01 15:03:10|287.99|285.99|287.68|285.68|288.09|286.09|287.68|285.68|0
1643727800000|2022-02-01 15:03:20|288.71|286.71|287.88|285.88|289.13|287.13|287.88|285.88|0
1643727810000|2022-02-01 15:03:30|287.99|285.99|288.92|286.92|288.92|286.92|287.99|285.99|0
1643727820000|2022-02-01 15:03:40|289.66|287.66|291.01|289.01|291.01|289.01|289.66|287.66|0
1643727830000|2022-02-01 15:03:50|290.8|288.8|291.63|289.63|291.63|289.63|290.28|288.28|0
1643727840000|2022-02-01 15:04:00|291.84|289.84|291.74|289.74|291.84|289.84|291.74|289.74|0
1643727850000|2022-02-01 15:04:10|291.42|289.42|291.32|289.32|291.42|289.42|290.17|288.17|0
1643727860000|2022-02-01 15:04:20|291.53|289.53|290.38|288.38|291.53|289.53|289.96|287.96|0
1643727870000|2022-02-01 15:04:30|290.8|288.8|291.01|289.01|291.01|289.01|290.17|288.17|0
1643727880000|2022-02-01 15:04:40|291.63|289.63|292.05|290.05|292.05|290.05|291.63|289.63|0
1643727890000|2022-02-01 15:04:50|291.63|289.63|292.26|290.26|292.26|290.26|291.32|289.32|0
1643727900000|2022-02-01 15:05:00|291.74|289.74|292.05|290.05|292.05|290.05|290.49|288.49|0
1643727910000|2022-02-01 15:05:10|292.16|290.16|295.09|293.09|295.19|293.19|292.16|290.16|0
1643727920000|2022-02-01 15:05:20|295.19|293.19|296.03|294.03|296.03|294.03|295.19|293.19|0
1643727930000|2022-02-01 15:05:30|295.93|293.93|296.45|294.45|296.45|294.45|295.61|293.61|0
1643727940000|2022-02-01 15:05:40|296.35|294.35|295.82|293.82|296.35|294.35|295.82|293.82|0
1643727950000|2022-02-01 15:05:50|296.35|294.35|297.08|295.08|297.08|295.08|296.24|294.24|0
1643727960000|2022-02-01 15:06:00|296.45|294.45|295.61|293.61|296.45|294.45|295.61|293.61|0
1643727970000|2022-02-01 15:06:10|296.87|294.87|299.65|297.65|299.65|297.65|295.97|293.97|0
1643727980000|2022-02-01 15:06:20|299.23|297.23|296.63|294.63|299.23|297.23|296.63|294.63|0
1643727990000|2022-02-01 15:06:30|295.49|293.49|295.59|293.59|295.9|293.9|295.07|293.07|0
1643728000000|2022-02-01 15:06:40|295.39|293.39|294.63|292.63|295.8|293.8|294.63|292.63|0
1643728010000|2022-02-01 15:06:50|293.28|291.28|292.96|290.96|293.28|291.28|292.86|290.86|0
1643728020000|2022-02-01 15:07:00|292.55|290.55|290.58|288.58|292.55|290.55|290.58|288.58|0
1643728030000|2022-02-01 15:07:10|290.05|288.05|288.71|286.71|290.37|288.37|288.71|286.71|0
1643728040000|2022-02-01 15:07:20|289.23|287.23|290.16|288.16|290.26|288.26|289.23|287.23|0
1643728050000|2022-02-01 15:07:30|290.05|288.05|289.85|287.85|290.05|288.05|289.23|287.23|0
1643728060000|2022-02-01 15:07:40|289.02|287.02|288.4|286.4|289.22|287.22|287.98|285.98|0
1643728070000|2022-02-01 15:07:50|288.19|286.19|287.57|285.57|288.81|286.81|287.57|285.57|0
1643728080000|2022-02-01 15:08:00|288.19|286.19|288.6|286.6|288.6|286.6|288.19|286.19|0
1643728090000|2022-02-01 15:08:10|289.22|287.22|287.78|285.78|289.22|287.22|287.78|285.78|0
1643728100000|2022-02-01 15:08:20|287.57|285.57|288.4|286.4|288.4|286.4|287.57|285.57|0
1643728110000|2022-02-01 15:08:30|288.6|286.6|289.64|287.64|289.64|287.64|288.6|286.6|0
1643728120000|2022-02-01 15:08:40|290.05|288.05|290.37|288.37|290.37|288.37|289.43|287.43|0
1643728130000|2022-02-01 15:08:50|290.47|288.47|291.09|289.09|291.09|289.09|290.26|288.26|0
1643728140000|2022-02-01 15:09:00|290.68|288.68|289.54|287.54|290.68|288.68|289.54|287.54|0
1643728150000|2022-02-01 15:09:10|290.88|288.88|291.71|289.71|291.71|289.71|290.88|288.88|0
1643728160000|2022-02-01 15:09:20|292.34|290.34|292.44|290.44|293.17|291.17|292.34|290.34|0
1643728170000|2022-02-01 15:09:30|293.79|291.79|292.34|290.34|293.79|291.79|291.92|289.92|0
1643728180000|2022-02-01 15:09:40|292.13|290.13|291.09|289.09|292.13|290.13|290.88|288.88|0
1643728190000|2022-02-01 15:09:50|290.47|288.47|290.47|288.47|290.78|288.78|290.26|288.26|0
1643728200000|2022-02-01 15:10:00|289.64|287.64|285.51|283.51|289.64|287.64|285.51|283.51|0
1643728210000|2022-02-01 15:10:10|286.33|284.33|286.12|284.12|286.74|284.74|286.12|284.12|0
1643728220000|2022-02-01 15:10:20|286.74|284.74|287.36|285.36|287.47|285.47|286.74|284.74|0
1643728230000|2022-02-01 15:10:30|287.98|285.98|287.36|285.36|287.98|285.98|287.36|285.36|0
1643728240000|2022-02-01 15:10:40|287.16|285.16|287.36|285.36|287.36|285.36|286.95|284.95|0
1643728250000|2022-02-01 15:10:50|287.16|285.16|288.19|286.19|288.19|286.19|287.16|285.16|0
1643728260000|2022-02-01 15:11:00|287.68|285.68|289.02|287.02|289.43|287.43|287.68|285.68|0
1643728270000|2022-02-01 15:11:10|288.6|286.6|287.16|285.16|288.6|286.6|287.16|285.16|0
1643728280000|2022-02-01 15:11:20|287.47|285.47|289.12|287.12|289.22|287.22|287.47|285.47|0
1643728290000|2022-02-01 15:11:30|289.33|287.33|289.54|287.54|290.47|288.47|289.33|287.33|0
1643728300000|2022-02-01 15:11:40|288.81|286.81|289.54|287.54|289.84|287.84|288.81|286.81|0
1643728310000|2022-02-01 15:11:50|289.43|287.43|291.92|289.92|291.92|289.92|289.43|287.43|0
1643728320000|2022-02-01 15:12:00|291.2|289.2|290.26|288.26|291.2|289.2|290.26|288.26|0
1643728330000|2022-02-01 15:12:10|290.37|288.37|290.05|288.05|290.37|288.37|289.22|287.22|0
1643728340000|2022-02-01 15:12:20|290.47|288.47|289.02|287.02|290.47|288.47|289.02|287.02|0
1643728350000|2022-02-01 15:12:30|288.39|286.39|286.85|284.85|288.39|286.39|286.85|284.85|0
1643728360000|2022-02-01 15:12:40|286.12|284.12|285.71|283.71|286.12|284.12|285.71|283.71|0
1643728370000|2022-02-01 15:12:50|285.82|283.82|286.23|284.23|286.74|284.74|285.82|283.82|0
1643728380000|2022-02-01 15:13:00|285.92|283.92|283.86|281.86|286.54|284.54|283.86|281.86|0
1643728390000|2022-02-01 15:13:10|283.65|281.65|284.06|282.06|284.17|282.17|283.45|281.45|0
1643728400000|2022-02-01 15:13:20|284.17|282.17|284.79|282.79|284.79|282.79|284.17|282.17|0
1643728410000|2022-02-01 15:13:30|284.89|282.89|283.86|281.86|284.89|282.89|283.86|281.86|0
1643728420000|2022-02-01 15:13:40|284.68|282.68|283.86|281.86|284.68|282.68|283.86|281.86|0
1643728430000|2022-02-01 15:13:50|282.63|280.63|284.06|282.06|284.06|282.06|282.63|280.63|0
1643728440000|2022-02-01 15:14:00|284.17|282.17|285.82|283.82|285.82|283.82|284.17|282.17|0
1643728450000|2022-02-01 15:14:10|286.02|284.02|283.97|281.97|286.02|284.02|283.97|281.97|0
1643728460000|2022-02-01 15:14:20|283.45|281.45|283.76|281.76|284.06|282.06|283.45|281.45|0
1643728470000|2022-02-01 15:14:30|284.68|282.68|282.83|280.83|284.68|282.68|282.83|280.83|0
1643728480000|2022-02-01 15:14:40|283.45|281.45|282.01|280.01|283.86|281.86|282.01|280.01|0
1643728490000|2022-02-01 15:14:50|281.4|279.4|281.4|279.4|281.6|279.6|281.3|279.3|0
1643728500000|2022-02-01 15:15:00|281.3|279.3|282.83|280.83|282.83|280.83|281.3|279.3|0
1643728510000|2022-02-01 15:15:10|281.81|279.81|281.3|279.3|281.81|279.81|281.3|279.3|0
1643728520000|2022-02-01 15:15:20|282.73|280.73|282.42|280.42|283.04|281.04|282.42|280.42|0
1643728530000|2022-02-01 15:15:30|281.71|279.71|282.01|280.01|282.01|280.01|281.71|279.71|0
1643728540000|2022-02-01 15:15:40|282.22|280.22|282.53|280.53|282.83|280.83|282.22|280.22|0
1643728550000|2022-02-01 15:15:50|282.73|280.73|283.35|281.35|284.17|282.17|282.73|280.73|0
1643728560000|2022-02-01 15:16:00|283.14|281.14|283.96|281.96|284.27|282.27|283.14|281.14|0
1643728570000|2022-02-01 15:16:10|285.09|283.09|284.99|282.99|285.4|283.4|284.99|282.99|0
1643728580000|2022-02-01 15:16:20|285.09|283.09|285.09|283.09|285.09|283.09|284.68|282.68|0
1643728590000|2022-02-01 15:16:30|285.3|283.3|285.5|283.5|286.12|284.12|285.3|283.3|0
1643728600000|2022-02-01 15:16:40|287.77|285.77|287.98|285.98|288.19|286.19|287.36|285.36|0
1643728610000|2022-02-01 15:16:50|287.15|285.15|285.92|283.92|287.15|285.15|285.92|283.92|0
1643728620000|2022-02-01 15:17:00|286.12|284.12|284.58|282.58|286.12|284.12|284.58|282.58|0
1643728630000|2022-02-01 15:17:10|284.38|282.38|283.96|281.96|284.38|282.38|283.45|281.45|0
1643728640000|2022-02-01 15:17:20|283.55|281.55|283.65|281.65|283.96|281.96|283.35|281.35|0
1643728650000|2022-02-01 15:17:30|284.27|282.27|284.06|282.06|284.27|282.27|284.06|282.06|0
1643728660000|2022-02-01 15:17:40|284.27|282.27|285.09|283.09|285.09|283.09|284.27|282.27|0
1643728670000|2022-02-01 15:17:50|283.96|281.96|283.65|281.65|284.27|282.27|283.65|281.65|0
1643728680000|2022-02-01 15:18:00|283.96|281.96|283.24|281.24|284.06|282.06|282.63|280.63|0
1643728690000|2022-02-01 15:18:10|283.04|281.04|281.81|279.81|283.04|281.04|281.81|279.81|0
1643728700000|2022-02-01 15:18:20|282.63|280.63|282.01|280.01|282.63|280.63|281.4|279.4|0
1643728710000|2022-02-01 15:18:30|281.6|279.6|281.81|279.81|281.81|279.81|281.09|279.09|0
1643728720000|2022-02-01 15:18:40|282.01|280.01|283.45|281.45|283.45|281.45|281.71|279.71|0
1643728730000|2022-02-01 15:18:50|283.04|281.04|285.09|283.09|285.09|283.09|283.04|281.04|0
1643728740000|2022-02-01 15:19:00|284.99|282.99|286.02|284.02|286.02|284.02|284.99|282.99|0
1643728750000|2022-02-01 15:19:10|286.23|284.23|286.74|284.74|286.85|284.85|286.23|284.23|0
1643728760000|2022-02-01 15:19:20|286.23|284.23|285.09|283.09|286.33|284.33|285.09|283.09|0
1643728770000|2022-02-01 15:19:30|285.71|283.71|285.5|283.5|285.71|283.71|285.5|283.5|0
1643728780000|2022-02-01 15:19:40|285.91|283.91|286.94|284.94|286.94|284.94|285.61|283.61|0
1643728790000|2022-02-01 15:19:50|286.85|284.85|286.74|284.74|286.85|284.85|285.91|283.91|0
1643728800000|2022-02-01 15:20:00|288.18|286.18|285.71|283.71|288.18|286.18|285.71|283.71|0
1643728810000|2022-02-01 15:20:10|285.5|283.5|285.3|283.3|286.12|284.12|285.3|283.3|0
1643728820000|2022-02-01 15:20:20|285.5|283.5|283.65|281.65|285.91|283.91|283.65|281.65|0
1643728830000|2022-02-01 15:20:30|282.94|280.94|282.53|280.53|282.94|280.94|282.53|280.53|0
1643728840000|2022-02-01 15:20:40|282.62|280.62|284.06|282.06|284.06|282.06|282.62|280.62|0
1643728850000|2022-02-01 15:20:50|283.86|281.86|283.96|281.96|284.47|282.47|283.86|281.86|0
1643728860000|2022-02-01 15:21:00|283.44|281.44|283.35|281.35|283.44|281.44|283.35|281.35|0
1643728870000|2022-02-01 15:21:10|283.96|281.96|284.68|282.68|284.68|282.68|283.96|281.96|0
1643728880000|2022-02-01 15:21:20|284.58|282.58|284.27|282.27|284.68|282.68|284.27|282.27|0
1643728890000|2022-02-01 15:21:30|283.14|281.14|283.24|281.24|283.24|281.24|282.83|280.83|0
1643728900000|2022-02-01 15:21:40|282.21|280.21|281.8|279.8|282.32|280.32|281.6|279.6|0
1643728910000|2022-02-01 15:21:50|281.6|279.6|282.01|280.01|282.01|280.01|281.39|279.39|0
1643728920000|2022-02-01 15:22:00|281.6|279.6|281.19|279.19|281.6|279.6|281.19|279.19|0
1643728930000|2022-02-01 15:22:10|280.98|278.98|278.33|276.33|280.98|278.98|278.33|276.33|0
1643728940000|2022-02-01 15:22:20|278.64|276.64|278.94|276.94|278.94|276.94|278.33|276.33|0
1643728950000|2022-02-01 15:22:30|279.55|277.55|279.15|277.15|279.55|277.55|279.15|277.15|0
1643728960000|2022-02-01 15:22:40|278.53|276.53|277.72|275.72|278.53|276.53|277.72|275.72|0
1643728970000|2022-02-01 15:22:50|277.62|275.62|275.79|273.79|277.62|275.62|275.79|273.79|0
1643728980000|2022-02-01 15:23:00|275.99|273.99|277.51|275.51|277.51|275.51|275.99|273.99|0
1643728990000|2022-02-01 15:23:10|277.72|275.72|275.43|273.43|277.72|275.72|275.02|273.02|0
1643729000000|2022-02-01 15:23:20|275.74|273.74|276.46|274.46|276.46|274.46|275.53|273.53|0
1643729010000|2022-02-01 15:23:30|276.56|274.56|276.76|274.76|276.76|274.76|275.94|273.94|0
1643729020000|2022-02-01 15:23:40|276.35|274.35|275.12|273.12|276.35|274.35|275.12|273.12|0
1643729030000|2022-02-01 15:23:50|274.5|272.5|275.33|273.33|275.33|273.33|274.5|272.5|0
1643729040000|2022-02-01 15:24:00|275.02|273.02|275.74|273.74|275.74|273.74|275.02|273.02|0
1643729050000|2022-02-01 15:24:10|275.94|273.94|275.64|273.64|275.94|273.94|275.53|273.53|0
1643729060000|2022-02-01 15:24:20|274.91|272.91|274.61|272.61|274.91|272.91|274.5|272.5|0
1643729070000|2022-02-01 15:24:30|274.91|272.91|273.89|271.89|274.91|272.91|273.68|271.68|0
1643729080000|2022-02-01 15:24:40|274.09|272.09|274.71|272.71|274.71|272.71|274.09|272.09|0
1643729090000|2022-02-01 15:24:50|274.2|272.2|274.5|272.5|274.5|272.5|274|272|0
1643729100000|2022-02-01 15:25:00|274.82|272.82|272.46|270.46|274.82|272.82|272.46|270.46|0
1643729110000|2022-02-01 15:25:10|271.84|269.84|272.05|270.05|272.36|270.36|271.84|269.84|0
1643729120000|2022-02-01 15:25:20|271.64|269.64|271.34|269.34|271.64|269.64|271.34|269.34|0
1643729130000|2022-02-01 15:25:30|271.44|269.44|271.84|269.84|271.84|269.84|271.44|269.44|0
1643729140000|2022-02-01 15:25:40|272.46|270.46|272.05|270.05|272.46|270.46|272.05|270.05|0
1643729150000|2022-02-01 15:25:50|272.15|270.15|272.56|270.56|272.87|270.87|272.05|270.05|0
1643729160000|2022-02-01 15:26:00|272.66|270.66|274.09|272.09|274.09|272.09|272.66|270.66|0
1643729170000|2022-02-01 15:26:10|273.48|271.48|276.15|274.15|276.15|274.15|272.87|270.87|0
1643729180000|2022-02-01 15:26:20|275.94|273.94|276.46|274.46|276.76|274.76|275.94|273.94|0
1643729190000|2022-02-01 15:26:30|276.35|274.35|277.38|275.38|277.38|275.38|276.35|274.35|0
1643729200000|2022-02-01 15:26:40|277.49|275.49|277.69|275.69|277.79|275.79|277.49|275.49|0
1643729210000|2022-02-01 15:26:50|277.38|275.38|276.56|274.56|277.38|275.38|276.56|274.56|0
1643729220000|2022-02-01 15:27:00|276.35|274.35|276.97|274.97|276.97|274.97|276.35|274.35|0
1643729230000|2022-02-01 15:27:10|276.76|274.76|278.82|276.82|278.82|276.82|276.76|274.76|0
1643729240000|2022-02-01 15:27:20|278.62|276.62|278.62|276.62|278.62|276.62|278.1|276.1|0
1643729250000|2022-02-01 15:27:30|278.52|276.52|278.41|276.41|278.52|276.52|278.1|276.1|0
1643729260000|2022-02-01 15:27:40|278.62|276.62|278.82|276.82|278.82|276.82|278.52|276.52|0
1643729270000|2022-02-01 15:27:50|278.41|276.41|278|276|278.41|276.41|278|276|0
1643729280000|2022-02-01 15:28:00|278.62|276.62|277.69|275.69|278.72|276.72|277.69|275.69|0
1643729290000|2022-02-01 15:28:10|277.49|275.49|278.2|276.2|278.2|276.2|277.49|275.49|0
1643729300000|2022-02-01 15:28:20|278|276|277.79|275.79|278|276|277.79|275.79|0
1643729310000|2022-02-01 15:28:30|278|276|276.76|274.76|278|276|276.76|274.76|0
1643729320000|2022-02-01 15:28:40|277.17|275.17|276.87|274.87|277.28|275.28|276.87|274.87|0
1643729330000|2022-02-01 15:28:50|276.56|274.56|275.94|273.94|276.56|274.56|275.94|273.94|0
1643729340000|2022-02-01 15:29:00|276.14|274.14|276.35|274.35|276.35|274.35|275.73|273.73|0
1643729350000|2022-02-01 15:29:10|276.14|274.14|276.35|274.35|276.35|274.35|275.94|273.94|0
1643729360000|2022-02-01 15:29:20|276.87|274.87|277.79|275.79|277.79|275.79|276.76|274.76|0
1643729370000|2022-02-01 15:29:30|278.41|276.41|279.14|277.14|279.23|277.23|278.41|276.41|0
1643729380000|2022-02-01 15:29:40|279.44|277.44|279.44|277.44|279.44|277.44|278.82|276.82|0
1643729390000|2022-02-01 15:29:50|281.1|279.1|281.72|279.72|281.72|279.72|281.1|279.1|0
1643729400000|2022-02-01 15:30:00|281.3|279.3|279.03|277.03|281.3|279.3|279.03|277.03|0
1643729410000|2022-02-01 15:30:10|278.82|276.82|278.82|276.82|279.03|277.03|278.61|276.61|0
1643729420000|2022-02-01 15:30:20|278.2|276.2|279.23|277.23|279.23|277.23|278.2|276.2|0
1643729430000|2022-02-01 15:30:30|279.44|277.44|278.82|276.82|279.44|277.44|278.61|276.61|0
1643729440000|2022-02-01 15:30:40|280.06|278.06|279.85|277.85|280.37|278.37|279.85|277.85|0
1643729450000|2022-02-01 15:30:50|279.34|277.34|278.93|276.93|279.34|277.34|278.72|276.72|0
1643729460000|2022-02-01 15:31:00|278.31|276.31|277.17|275.17|278.31|276.31|277.17|275.17|0
1643729470000|2022-02-01 15:31:10|276.97|274.97|275.53|273.53|276.97|274.97|275.53|273.53|0
1643729480000|2022-02-01 15:31:20|275.32|273.32|275.94|273.94|275.94|273.94|275.32|273.32|0
1643729490000|2022-02-01 15:31:30|275.43|273.43|276.55|274.55|276.66|274.66|275.43|273.43|0
1643729500000|2022-02-01 15:31:40|276.76|274.76|276.46|274.46|276.97|274.97|276.46|274.46|0
1643729510000|2022-02-01 15:31:50|276.14|274.14|275.94|273.94|276.14|274.14|275.84|273.84|0
1643729520000|2022-02-01 15:32:00|276.55|274.55|274.91|272.91|276.55|274.55|274.91|272.91|0
1643729530000|2022-02-01 15:32:10|274.5|272.5|274.61|272.61|274.61|272.61|274.09|272.09|0
1643729540000|2022-02-01 15:32:20|275.32|273.32|275.94|273.94|275.94|273.94|275.32|273.32|0
1643729550000|2022-02-01 15:32:30|276.76|274.76|277.54|275.54|277.58|275.58|276.76|274.76|0
1643729560000|2022-02-01 15:32:40|277.65|275.65|277.54|275.54|277.95|275.95|277.54|275.54|0
1643729570000|2022-02-01 15:32:50|277.33|275.33|277.13|275.13|277.54|275.54|277.13|275.13|0
1643729580000|2022-02-01 15:33:00|276.51|274.51|277.03|275.03|277.03|275.03|276.51|274.51|0
1643729590000|2022-02-01 15:33:10|278.57|276.57|277.65|275.65|278.57|276.57|277.54|275.54|0
1643729600000|2022-02-01 15:33:20|277.54|275.54|278.98|276.98|278.98|276.98|277.54|275.54|0
1643729610000|2022-02-01 15:33:30|280.01|278.01|281.25|279.25|281.25|279.25|280.01|278.01|0
1643729620000|2022-02-01 15:33:40|280.74|278.74|279.19|277.19|280.74|278.74|278.78|276.78|0
1643729630000|2022-02-01 15:33:50|279.09|277.09|279.71|277.71|279.71|277.71|279.09|277.09|0
1643729640000|2022-02-01 15:34:00|280.43|278.43|279.19|277.19|280.43|278.43|278.98|276.98|0
1643729650000|2022-02-01 15:34:10|278.98|276.98|277.13|275.13|278.98|276.98|277.13|275.13|0
1643729660000|2022-02-01 15:34:20|280.84|278.84|280.53|278.53|281.05|279.05|280.01|278.01|0
1643729670000|2022-02-01 15:34:30|281.67|279.67|283.43|281.43|283.74|281.74|281.67|279.67|0
1643729680000|2022-02-01 15:34:40|283.02|281.02|282.7|280.7|283.12|281.12|282.7|280.7|0
1643729690000|2022-02-01 15:34:50|281.98|279.98|281.87|279.87|282.91|280.91|281.87|279.87|0
1643729700000|2022-02-01 15:35:00|281.15|279.15|281.87|279.87|281.87|279.87|281.15|279.15|0
1643729710000|2022-02-01 15:35:10|282.29|280.29|278.88|276.88|282.29|280.29|278.88|276.88|0
1643729720000|2022-02-01 15:35:20|279.6|277.6|280.43|278.43|280.43|278.43|279.6|277.6|0
1643729730000|2022-02-01 15:35:30|280.01|278.01|282.19|280.19|282.19|280.19|280.01|278.01|0
1643729740000|2022-02-01 15:35:40|281.57|279.57|281.98|279.98|281.98|279.98|280.95|278.95|0
1643729750000|2022-02-01 15:35:50|282.19|280.19|283.95|281.95|283.95|281.95|282.19|280.19|0
1643729760000|2022-02-01 15:36:00|283.74|281.74|283.02|281.02|283.74|281.74|282.7|280.7|0
1643729770000|2022-02-01 15:36:10|284.47|282.47|284.68|282.68|284.68|282.68|283.74|281.74|0
1643729780000|2022-02-01 15:36:20|284.78|282.78|283.12|281.12|284.78|282.78|283.12|281.12|0
1643729790000|2022-02-01 15:36:30|281.87|279.87|282.7|280.7|282.7|280.7|281.77|279.77|0
1643729800000|2022-02-01 15:36:40|282.6|280.6|281.87|279.87|282.6|280.6|281.87|279.87|0
1643729810000|2022-02-01 15:36:50|280.63|278.63|280.63|278.63|281.46|279.46|280.63|278.63|0
1643729820000|2022-02-01 15:37:00|279.81|277.81|279.6|277.6|280.43|278.43|279.6|277.6|0
1643729830000|2022-02-01 15:37:10|280.01|278.01|278.77|276.77|280.01|278.01|278.77|276.77|0
1643729840000|2022-02-01 15:37:20|278.88|276.88|278.98|276.98|279.19|277.19|278.77|276.77|0
1643729850000|2022-02-01 15:37:30|279.81|277.81|279.6|277.6|280.33|278.33|279.6|277.6|0
1643729860000|2022-02-01 15:37:40|280.01|278.01|280.22|278.22|280.22|278.22|280.01|278.01|0
1643729870000|2022-02-01 15:37:50|280.01|278.01|278.77|276.77|280.43|278.43|278.77|276.77|0
1643729880000|2022-02-01 15:38:00|278.57|276.57|279.71|277.71|279.91|277.91|278.57|276.57|0
1643729890000|2022-02-01 15:38:10|279.6|277.6|280.01|278.01|280.22|278.22|279.6|277.6|0
1643729900000|2022-02-01 15:38:20|279.6|277.6|278.77|276.77|279.6|277.6|278.36|276.36|0
1643729910000|2022-02-01 15:38:30|278.67|276.67|279.29|277.29|279.29|277.29|278.67|276.67|0
1643729920000|2022-02-01 15:38:40|278.98|276.98|279.19|277.19|279.19|277.19|278.98|276.98|0
1643729930000|2022-02-01 15:38:50|280.42|278.42|279.09|277.09|280.42|278.42|279.09|277.09|0
1643729940000|2022-02-01 15:39:00|279.39|277.39|279.19|277.19|280.42|278.42|279.19|277.19|0
1643729950000|2022-02-01 15:39:10|279.6|277.6|278.98|276.98|279.6|277.6|278.36|276.36|0
1643729960000|2022-02-01 15:39:20|278.36|276.36|276.62|274.62|278.36|276.36|276.62|274.62|0
1643729970000|2022-02-01 15:39:30|276.51|274.51|277.33|275.33|277.54|275.54|276.51|274.51|0
1643729980000|2022-02-01 15:39:40|278.36|276.36|279.6|277.6|279.8|277.8|278.36|276.36|0
1643729990000|2022-02-01 15:39:50|279.39|277.39|280.84|278.84|280.84|278.84|279.39|277.39|0
1643730000000|2022-02-01 15:40:00|280.53|278.53|278.36|276.36|280.53|278.53|278.36|276.36|0
1643730010000|2022-02-01 15:40:10|278.15|276.15|278.26|276.26|278.26|276.26|277.64|275.64|0
1643730020000|2022-02-01 15:40:20|277.95|275.95|277.13|275.13|278.06|276.06|277.13|275.13|0
1643730030000|2022-02-01 15:40:30|275.89|273.89|276.92|274.92|276.92|274.92|275.89|273.89|0
1643730040000|2022-02-01 15:40:40|276.71|274.71|276.71|274.71|278.15|276.15|276.71|274.71|0
1643730050000|2022-02-01 15:40:50|277.33|275.33|277.44|275.44|277.44|275.44|277.12|275.12|0
1643730060000|2022-02-01 15:41:00|277.54|275.54|278.47|276.47|279.18|277.18|277.54|275.54|0
1643730070000|2022-02-01 15:41:10|279.5|277.5|279.8|277.8|279.8|277.8|279.18|277.18|0
1643730080000|2022-02-01 15:41:20|280.63|278.63|281.25|279.25|281.25|279.25|280.63|278.63|0
1643730090000|2022-02-01 15:41:30|280.84|278.84|282.08|280.08|282.08|280.08|280.42|278.42|0
1643730100000|2022-02-01 15:41:40|281.77|279.77|281.46|279.46|281.77|279.77|281.46|279.46|0
1643730110000|2022-02-01 15:41:50|281.25|279.25|280.63|278.63|281.25|279.25|280.42|278.42|0
1643730120000|2022-02-01 15:42:00|281.04|279.04|282.39|280.39|282.49|280.49|281.04|279.04|0
1643730130000|2022-02-01 15:42:10|282.08|280.08|281.66|279.66|282.08|280.08|281.04|279.04|0
1643730140000|2022-02-01 15:42:20|281.87|279.87|281.46|279.46|281.87|279.87|281.46|279.46|0
1643730150000|2022-02-01 15:42:30|282.7|280.7|283.01|281.01|284.57|282.57|282.7|280.7|0
1643730160000|2022-02-01 15:42:40|282.49|280.49|282.81|280.81|282.81|280.81|282.29|280.29|0
1643730170000|2022-02-01 15:42:50|283.32|281.32|282.7|280.7|283.32|281.32|282.7|280.7|0
1643730180000|2022-02-01 15:43:00|283.22|281.22|286.44|284.44|286.44|284.44|283.22|281.22|0
1643730190000|2022-02-01 15:43:10|288.01|286.01|286.97|284.97|288.01|286.01|286.97|284.97|0
1643730200000|2022-02-01 15:43:20|286.86|284.86|287.69|285.69|287.9|285.9|286.44|284.44|0
1643730210000|2022-02-01 15:43:30|286.86|284.86|286.02|284.02|286.86|284.86|286.02|284.02|0
1643730220000|2022-02-01 15:43:40|284.88|282.88|285.51|283.51|285.51|283.51|284.88|282.88|0
1643730230000|2022-02-01 15:43:50|284.88|282.88|285.82|283.82|285.82|283.82|284.88|282.88|0
1643730240000|2022-02-01 15:44:00|286.02|284.02|284.98|282.98|286.02|284.02|284.98|282.98|0
1643730250000|2022-02-01 15:44:10|285.51|283.51|285.3|283.3|285.51|283.51|284.78|282.78|0
1643730260000|2022-02-01 15:44:20|284.26|282.26|283.74|281.74|284.57|282.57|283.43|281.43|0
1643730270000|2022-02-01 15:44:30|284.36|282.36|284.15|282.15|284.36|282.36|283.32|281.32|0
1643730280000|2022-02-01 15:44:40|283.74|281.74|283.22|281.22|283.84|281.84|283.22|281.22|0
1643730290000|2022-02-01 15:44:50|283.32|281.32|284.78|282.78|284.88|282.88|283.32|281.32|0
1643730300000|2022-02-01 15:45:00|285.61|283.61|287.38|285.38|287.38|285.38|285.61|283.61|0
1643730310000|2022-02-01 15:45:10|286.76|284.76|286.97|284.97|287.27|285.27|286.65|284.65|0
1643730320000|2022-02-01 15:45:20|287.07|285.07|285.3|283.3|287.07|285.07|285.19|283.19|0
1643730330000|2022-02-01 15:45:30|285.4|283.4|285.4|283.4|285.4|283.4|284.77|282.77|0
1643730340000|2022-02-01 15:45:40|284.67|282.67|284.98|282.98|284.98|282.98|284.67|282.67|0
1643730350000|2022-02-01 15:45:50|284.88|282.88|285.09|283.09|285.09|283.09|284.88|282.88|0
1643730360000|2022-02-01 15:46:00|285.92|283.92|284.67|282.67|286.44|284.44|284.67|282.67|0
1643730370000|2022-02-01 15:46:10|285.3|283.3|285.72|283.72|286.23|284.23|285.3|283.3|0
1643730380000|2022-02-01 15:46:20|285.92|283.92|286.76|284.76|286.76|284.76|285.81|283.81|0
1643730390000|2022-02-01 15:46:30|287.9|285.9|287.59|285.59|287.9|285.9|287.17|285.17|0
1643730400000|2022-02-01 15:46:40|288.53|286.53|286.65|284.65|288.53|286.53|286.13|284.13|0
1643730410000|2022-02-01 15:46:50|286.44|284.44|286.76|284.76|287.07|285.07|286.13|284.13|0
1643730420000|2022-02-01 15:47:00|286.13|284.13|284.77|282.77|286.13|284.13|284.77|282.77|0
1643730430000|2022-02-01 15:47:10|284.47|282.47|285.51|283.51|285.51|283.51|284.47|282.47|0
1643730440000|2022-02-01 15:47:20|285.81|283.81|286.34|284.34|286.44|284.44|285.71|283.71|0
1643730450000|2022-02-01 15:47:30|286.44|284.44|285.61|283.61|286.44|284.44|285.4|283.4|0
1643730460000|2022-02-01 15:47:40|285.19|283.19|285.4|283.4|285.61|283.61|284.98|282.98|0
1643730470000|2022-02-01 15:47:50|285.61|283.61|286.55|284.55|286.55|284.55|285.51|283.51|0
1643730480000|2022-02-01 15:48:00|286.44|284.44|286.96|284.96|287.9|285.9|286.44|284.44|0
1643730490000|2022-02-01 15:48:10|286.65|284.65|286.44|284.44|287.48|285.48|286.44|284.44|0
1643730500000|2022-02-01 15:48:20|286.55|284.55|285.61|283.61|286.55|284.55|285.61|283.61|0
1643730510000|2022-02-01 15:48:30|285.71|283.71|285.92|283.92|285.92|283.92|284.98|282.98|0
1643730520000|2022-02-01 15:48:40|285.81|283.81|287.27|285.27|287.27|285.27|285.81|283.81|0
1643730530000|2022-02-01 15:48:50|288.11|286.11|288.32|286.32|288.94|286.94|288.11|286.11|0
1643730540000|2022-02-01 15:49:00|286.96|284.96|285.92|283.92|286.96|284.96|285.92|283.92|0
1643730550000|2022-02-01 15:49:10|285.61|283.61|285.51|283.51|285.61|283.61|284.98|282.98|0
1643730560000|2022-02-01 15:49:20|286.13|284.13|286.65|284.65|286.65|284.65|286.13|284.13|0
1643730570000|2022-02-01 15:49:30|287.27|285.27|286.02|284.02|287.27|285.27|286.02|284.02|0
1643730580000|2022-02-01 15:49:40|286.23|284.23|285.71|283.71|286.23|284.23|285.4|283.4|0
1643730590000|2022-02-01 15:49:50|286.23|284.23|285.6|283.6|286.23|284.23|285.4|283.4|0
1643730600000|2022-02-01 15:50:00|285.4|283.4|285.6|283.6|286.34|284.34|285.4|283.4|0
1643730610000|2022-02-01 15:50:10|285.4|283.4|282.39|280.39|285.4|283.4|282.39|280.39|0
1643730620000|2022-02-01 15:50:20|282.7|280.7|283.43|281.43|283.43|281.43|282.7|280.7|0
1643730630000|2022-02-01 15:50:30|283.73|281.73|283.11|281.11|283.73|281.73|282.9|280.9|0
1643730640000|2022-02-01 15:50:40|283.73|281.73|283.32|281.32|283.73|281.73|283.32|281.32|0
1643730650000|2022-02-01 15:50:50|283.22|281.22|282.7|280.7|283.22|281.22|282.7|280.7|0
1643730660000|2022-02-01 15:51:00|282.9|280.9|282.18|280.18|282.9|280.9|281.66|279.66|0
1643730670000|2022-02-01 15:51:10|282.49|280.49|281.66|279.66|282.7|280.7|281.66|279.66|0
1643730680000|2022-02-01 15:51:20|282.49|280.49|281.25|279.25|282.49|280.49|281.25|279.25|0
1643730690000|2022-02-01 15:51:30|281.45|279.45|281.35|279.35|281.66|279.66|281.35|279.35|0
1643730700000|2022-02-01 15:51:40|280.42|278.42|279.8|277.8|280.62|278.62|279.8|277.8|0
1643730710000|2022-02-01 15:51:50|279.91|277.91|280.83|278.83|280.83|278.83|279.91|277.91|0
1643730720000|2022-02-01 15:52:00|280.53|278.53|281.24|279.24|281.45|279.45|280.53|278.53|0
1643730730000|2022-02-01 15:52:10|281.56|279.56|281.66|279.66|281.77|279.77|281.56|279.56|0
1643730740000|2022-02-01 15:52:20|281.45|279.45|281.35|279.35|281.45|279.45|281.15|279.15|0
1643730750000|2022-02-01 15:52:30|281.04|279.04|280.94|278.94|281.04|279.04|280.62|278.62|0
1643730760000|2022-02-01 15:52:40|280.83|278.83|280.21|278.21|280.83|278.83|280|278|0
1643730770000|2022-02-01 15:52:50|279.59|277.59|280.62|278.62|280.73|278.73|279.59|277.59|0
1643730780000|2022-02-01 15:53:00|280.21|278.21|280.52|278.52|280.62|278.62|280.21|278.21|0
1643730790000|2022-02-01 15:53:10|280.62|278.62|278.15|276.15|280.62|278.62|278.15|276.15|0
1643730800000|2022-02-01 15:53:20|277.74|275.74|278.77|276.77|279.18|277.18|277.74|275.74|0
1643730810000|2022-02-01 15:53:30|278.15|276.15|278.56|276.56|278.77|276.77|278.15|276.15|0
1643730820000|2022-02-01 15:53:40|278.67|276.67|278.77|276.77|279.29|277.29|278.67|276.67|0
1643730830000|2022-02-01 15:53:50|278.46|276.46|278.67|276.67|278.67|276.67|278.46|276.46|0
1643730840000|2022-02-01 15:54:00|279.38|277.38|279.59|277.59|279.59|277.59|279.18|277.18|0
1643730850000|2022-02-01 15:54:10|278.97|276.97|279.18|277.18|279.18|277.18|278.56|276.56|0
1643730860000|2022-02-01 15:54:20|279.49|277.49|278.56|276.56|279.49|277.49|278.56|276.56|0
1643730870000|2022-02-01 15:54:30|279.38|277.38|279.38|277.38|279.49|277.49|279.38|277.38|0
1643730880000|2022-02-01 15:54:40|279.28|277.28|278.97|276.97|279.28|277.28|278.97|276.97|0
1643730890000|2022-02-01 15:54:50|279.18|277.18|278.56|276.56|279.28|277.28|278.56|276.56|0
1643730900000|2022-02-01 15:55:00|278.15|276.15|276.3|274.3|278.15|276.15|276.3|274.3|0
1643730910000|2022-02-01 15:55:10|275.68|273.68|276.5|274.5|276.5|274.5|275.68|273.68|0
1643730920000|2022-02-01 15:55:20|276.2|274.2|276.09|274.09|276.2|274.2|276.09|274.09|0
1643730930000|2022-02-01 15:55:30|274.65|272.65|275.17|273.17|275.27|273.27|274.65|272.65|0
1643730940000|2022-02-01 15:55:40|275.47|273.47|275.06|273.06|275.68|273.68|275.06|273.06|0
1643730950000|2022-02-01 15:55:50|274.86|272.86|275.27|273.27|275.27|273.27|274.86|272.86|0
1643730960000|2022-02-01 15:56:00|275.47|273.47|275.27|273.27|275.47|273.47|275.06|273.06|0
1643730970000|2022-02-01 15:56:10|274.86|272.86|275.47|273.47|275.47|273.47|274.86|272.86|0
1643730980000|2022-02-01 15:56:20|275.99|273.99|276.29|274.29|276.29|274.29|275.99|273.99|0
1643730990000|2022-02-01 15:56:30|276.5|274.5|276.5|274.5|276.81|274.81|276.4|274.4|0
1643731000000|2022-02-01 15:56:40|276.29|274.29|276.09|274.09|276.29|274.29|275.88|273.88|0
1643731010000|2022-02-01 15:56:50|276.2|274.2|276.09|274.09|276.2|274.2|276.09|274.09|0
1643731020000|2022-02-01 15:57:00|276.5|274.5|273.42|271.42|276.5|274.5|273.42|271.42|0
1643731030000|2022-02-01 15:57:10|273.53|271.53|274.35|272.35|274.35|272.35|273.02|271.02|0
1643731040000|2022-02-01 15:57:20|274.65|272.65|274.86|272.86|274.86|272.86|274.45|272.45|0
1643731050000|2022-02-01 15:57:30|275.17|273.17|275.17|273.17|275.68|273.68|275.17|273.17|0
1643731060000|2022-02-01 15:57:40|275.68|273.68|275.27|273.27|275.68|273.68|274.76|272.76|0
1643731070000|2022-02-01 15:57:50|275.58|273.58|273.94|271.94|275.58|273.58|273.94|271.94|0
1643731080000|2022-02-01 15:58:00|274.04|272.04|275.47|273.47|275.47|273.47|274.04|272.04|0
1643731090000|2022-02-01 15:58:10|275.78|273.78|275.27|273.27|275.78|273.78|275.27|273.27|0
1643731100000|2022-02-01 15:58:20|274.35|272.35|274.04|272.04|274.45|272.45|274.04|272.04|0
1643731110000|2022-02-01 15:58:30|274.24|272.24|274.65|272.65|274.86|272.86|274.24|272.24|0
1643731120000|2022-02-01 15:58:40|275.06|273.06|274.86|272.86|275.68|273.68|274.86|272.86|0
1643731130000|2022-02-01 15:58:50|274.55|272.55|274.24|272.24|274.76|272.76|274.24|272.24|0
1643731140000|2022-02-01 15:59:00|273.94|271.94|274.04|272.04|274.04|272.04|272.81|270.81|0
1643731150000|2022-02-01 15:59:10|274.14|272.14|275.06|273.06|275.06|273.06|274.14|272.14|0
1643731160000|2022-02-01 15:59:20|274.45|272.45|273.33|271.33|274.45|272.45|273.33|271.33|0
1643731170000|2022-02-01 15:59:30|272.81|270.81|271.59|269.59|272.81|270.81|271.59|269.59|0
1643731180000|2022-02-01 15:59:40|271.38|269.38|272.2|270.2|272.2|270.2|271.38|269.38|0
1643731190000|2022-02-01 15:59:50|271.99|269.99|271.59|269.59|271.99|269.99|271.59|269.59|0
1643731200000|2022-02-01 16:00:00|271.38|269.38|270.36|268.36|271.49|269.49|270.36|268.36|0
1643731210000|2022-02-01 16:00:10|269.96|267.96|270.06|268.06|270.06|268.06|269.75|267.75|0
1643731220000|2022-02-01 16:00:20|270.26|268.26|269.75|267.75|270.36|268.36|269.75|267.75|0
1643731230000|2022-02-01 16:00:30|270.16|268.16|269.14|267.14|270.16|268.16|269.14|267.14|0
1643731240000|2022-02-01 16:00:40|269.35|267.35|269.14|267.14|269.35|267.35|269.14|267.14|0
1643731250000|2022-02-01 16:00:50|269.04|267.04|268.53|266.53|269.04|267.04|268.53|266.53|0
1643731260000|2022-02-01 16:01:00|268.94|266.94|269.55|267.55|269.55|267.55|268.94|266.94|0
1643731270000|2022-02-01 16:01:10|269.75|267.75|269.96|267.96|269.96|267.96|269.55|267.55|0
1643731280000|2022-02-01 16:01:20|269.65|267.65|268.72|266.72|269.65|267.65|268.72|266.72|0
1643731290000|2022-02-01 16:01:30|268.42|266.42|268.2|266.2|268.51|266.51|267.99|265.99|0
1643731300000|2022-02-01 16:01:40|268.3|266.3|269.11|267.11|269.11|267.11|268.3|266.3|0
1643731310000|2022-02-01 16:01:50|268.91|266.91|270.24|268.24|270.24|268.24|268.91|266.91|0
1643731320000|2022-02-01 16:02:00|270.54|268.54|269.93|267.93|270.54|268.54|269.72|267.72|0
1643731330000|2022-02-01 16:02:10|271.16|269.16|270.85|268.85|271.77|269.77|270.34|268.34|0
1643731340000|2022-02-01 16:02:20|270.75|268.75|270.54|268.54|270.75|268.75|270.34|268.34|0
1643731350000|2022-02-01 16:02:30|269.72|267.72|269.83|267.83|269.93|267.93|269.72|267.72|0
1643731360000|2022-02-01 16:02:40|269.63|267.63|269.72|267.72|269.93|267.93|269.63|267.63|0
1643731370000|2022-02-01 16:02:50|269.93|267.93|270.54|268.54|270.75|268.75|269.93|267.93|0
1643731380000|2022-02-01 16:03:00|271.16|269.16|270.54|268.54|271.16|269.16|270.13|268.13|0
1643731390000|2022-02-01 16:03:10|270.34|268.34|270.95|268.95|270.95|268.95|270.34|268.34|0
1643731400000|2022-02-01 16:03:20|271.77|269.77|272.39|270.39|272.49|270.49|271.57|269.57|0
1643731410000|2022-02-01 16:03:30|271.98|269.98|272.08|270.08|272.08|270.08|271.98|269.98|0
1643731420000|2022-02-01 16:03:40|271.98|269.98|271.06|269.06|271.98|269.98|271.06|269.06|0
1643731430000|2022-02-01 16:03:50|271.16|269.16|271.26|269.26|271.26|269.26|271.16|269.16|0
1643731440000|2022-02-01 16:04:00|271.36|269.36|270.95|268.95|271.36|269.36|270.34|268.34|0
1643731450000|2022-02-01 16:04:10|272.08|270.08|272.39|270.39|272.39|270.39|272.08|270.08|0
1643731460000|2022-02-01 16:04:20|272.18|270.18|274.65|272.65|274.65|272.65|272.18|270.18|0
1643731470000|2022-02-01 16:04:30|273.62|271.62|273|271|273.62|271.62|272.9|270.9|0
1643731480000|2022-02-01 16:04:40|273.41|271.41|272.7|270.7|273.41|271.41|272.7|270.7|0
1643731490000|2022-02-01 16:04:50|272.59|270.59|273.21|271.21|273.21|271.21|272.59|270.59|0
1643731500000|2022-02-01 16:05:00|273|271|271.67|269.67|273|271|271.36|269.36|0
1643731510000|2022-02-01 16:05:10|271.98|269.98|271.97|269.97|272.8|270.8|271.97|269.97|0
1643731520000|2022-02-01 16:05:20|272.39|270.39|273.31|271.31|273.31|271.31|272.39|270.39|0
1643731530000|2022-02-01 16:05:30|272.9|270.9|273.93|271.93|273.93|271.93|272.9|270.9|0
1643731540000|2022-02-01 16:05:40|273.82|271.82|273.93|271.93|274.34|272.34|273.82|271.82|0
1643731550000|2022-02-01 16:05:50|273.31|271.31|273.41|271.41|273.41|271.41|272.8|270.8|0
1643731560000|2022-02-01 16:06:00|274.44|272.44|274.03|272.03|274.44|272.44|273.82|271.82|0
1643731570000|2022-02-01 16:06:10|273.82|271.82|272.08|270.08|273.82|271.82|272.08|270.08|0
1643731580000|2022-02-01 16:06:20|270.95|268.95|272.18|270.18|272.18|270.18|270.95|268.95|0
1643731590000|2022-02-01 16:06:30|272.08|270.08|271.67|269.67|272.08|270.08|271.67|269.67|0
1643731600000|2022-02-01 16:06:40|272.08|270.08|271.56|269.56|272.08|270.08|271.36|269.36|0
1643731610000|2022-02-01 16:06:50|271.06|269.06|270.54|268.54|271.06|269.06|270.54|268.54|0
1643731620000|2022-02-01 16:07:00|270.24|268.24|269.93|267.93|270.24|268.24|269.72|267.72|0
1643731630000|2022-02-01 16:07:10|269.52|267.52|269.52|267.52|269.52|267.52|269.01|267.01|0
1643731640000|2022-02-01 16:07:20|269.11|267.11|268.09|266.09|269.11|267.11|268.09|266.09|0
1643731650000|2022-02-01 16:07:30|268.81|266.81|268.4|266.4|268.81|266.81|268.09|266.09|0
1643731660000|2022-02-01 16:07:40|268.29|266.29|268.5|266.5|269.01|267.01|268.29|266.29|0
1643731670000|2022-02-01 16:07:50|268.29|266.29|268.29|266.29|268.5|266.5|268.19|266.19|0
1643731680000|2022-02-01 16:08:00|268.4|266.4|268.5|266.5|268.5|266.5|268.29|266.29|0
1643731690000|2022-02-01 16:08:10|269.11|267.11|269.21|267.21|269.72|267.72|269.11|267.11|0
1643731700000|2022-02-01 16:08:20|269.01|267.01|268.9|266.9|269.21|267.21|268.9|266.9|0
1643731710000|2022-02-01 16:08:30|269.01|267.01|268.7|266.7|269.01|267.01|268.7|266.7|0
1643731720000|2022-02-01 16:08:40|268.09|266.09|267.88|265.88|268.09|266.09|267.68|265.68|0
1643731730000|2022-02-01 16:08:50|267.79|265.79|267.27|265.27|267.88|265.88|267.27|265.27|0
1643731740000|2022-02-01 16:09:00|267.38|265.38|267.27|265.27|267.38|265.38|267.27|265.27|0
1643731750000|2022-02-01 16:09:10|267.48|265.48|267.88|265.88|267.88|265.88|267.48|265.48|0
1643731760000|2022-02-01 16:09:20|268.09|266.09|268.29|266.29|268.5|266.5|268.09|266.09|0
1643731770000|2022-02-01 16:09:30|268.81|266.81|268.29|266.29|268.9|266.9|268.29|266.29|0
1643731780000|2022-02-01 16:09:40|268.09|266.09|268.09|266.09|268.49|266.49|267.99|265.99|0
1643731790000|2022-02-01 16:09:50|267.88|265.88|267.48|265.48|267.88|265.88|267.27|265.27|0
1643731800000|2022-02-01 16:10:00|267.68|265.68|268.4|266.4|268.4|266.4|267.68|265.68|0
1643731810000|2022-02-01 16:10:10|268.49|266.49|268.09|266.09|268.49|266.49|268.09|266.09|0
1643731820000|2022-02-01 16:10:20|269.11|267.11|268.7|266.7|269.11|267.11|268.49|266.49|0
1643731830000|2022-02-01 16:10:30|268.49|266.49|268.09|266.09|268.49|266.49|267.68|265.68|0
1643731840000|2022-02-01 16:10:40|267.88|265.88|269.11|267.11|269.11|267.11|267.88|265.88|0
1643731850000|2022-02-01 16:10:50|268.8|266.8|268.7|266.7|268.8|266.8|268.7|266.7|0
1643731860000|2022-02-01 16:11:00|269.11|267.11|269.31|267.31|269.72|267.72|269.11|267.11|0
1643731870000|2022-02-01 16:11:10|269.11|267.11|267.88|265.88|269.11|267.11|267.88|265.88|0
1643731880000|2022-02-01 16:11:20|267.68|265.68|268.7|266.7|268.7|266.7|267.68|265.68|0
1643731890000|2022-02-01 16:11:30|268.9|266.9|267.78|265.78|268.9|266.9|267.78|265.78|0
1643731900000|2022-02-01 16:11:40|267.47|265.47|267.07|265.07|267.47|265.47|267.07|265.07|0
1643731910000|2022-02-01 16:11:50|267.27|265.27|267.38|265.38|267.68|265.68|267.27|265.27|0
1643731920000|2022-02-01 16:12:00|267.68|265.68|268.29|266.29|268.29|266.29|267.58|265.58|0
1643731930000|2022-02-01 16:12:10|268.4|266.4|267.07|265.07|268.4|266.4|267.07|265.07|0
1643731940000|2022-02-01 16:12:20|266.66|264.66|266.66|264.66|266.86|264.86|266.46|264.46|0
1643731950000|2022-02-01 16:12:30|267.47|265.47|267.07|265.07|267.47|265.47|266.86|264.86|0
1643731960000|2022-02-01 16:12:40|266.86|264.86|266.86|264.86|267.07|265.07|266.86|264.86|0
1643731970000|2022-02-01 16:12:50|266.66|264.66|267.68|265.68|267.68|265.68|266.66|264.66|0
1643731980000|2022-02-01 16:13:00|267.47|265.47|266.86|264.86|267.47|265.47|266.86|264.86|0
1643731990000|2022-02-01 16:13:10|266.77|264.77|266.25|264.25|266.77|264.77|266.25|264.25|0
1643732000000|2022-02-01 16:13:20|265.85|263.85|265.24|263.24|265.85|263.85|265.24|263.24|0
1643732010000|2022-02-01 16:13:30|265.44|263.44|265.03|263.03|265.55|263.55|265.03|263.03|0
1643732020000|2022-02-01 16:13:40|264.83|262.83|264.43|262.43|264.83|262.83|264.43|262.43|0
1643732030000|2022-02-01 16:13:50|264.22|262.22|264.33|262.33|264.43|262.43|264.22|262.22|0
1643732040000|2022-02-01 16:14:00|264.43|262.43|265.03|263.03|265.03|263.03|264.43|262.43|0
1643732050000|2022-02-01 16:14:10|264.83|262.83|264.22|262.22|264.83|262.83|264.22|262.22|0
1643732060000|2022-02-01 16:14:20|264.33|262.33|264.02|262.02|264.33|262.33|264.02|262.02|0
1643732070000|2022-02-01 16:14:30|264.22|262.22|264.43|262.43|264.63|262.63|264.22|262.22|0
1643732080000|2022-02-01 16:14:40|264.63|262.63|264.22|262.22|264.63|262.63|264.22|262.22|0
1643732090000|2022-02-01 16:14:50|264.33|262.33|264.63|262.63|264.63|262.63|264.22|262.22|0
1643732100000|2022-02-01 16:15:00|264.02|262.02|266.05|264.05|266.05|264.05|264.02|262.02|0
1643732110000|2022-02-01 16:15:10|265.44|263.44|265.64|263.64|265.85|263.85|265.14|263.14|0
1643732120000|2022-02-01 16:15:20|265.24|263.24|265.85|263.85|266.05|264.05|265.24|263.24|0
1643732130000|2022-02-01 16:15:30|266.05|264.05|266.25|264.25|266.66|264.66|265.95|263.95|0
1643732140000|2022-02-01 16:15:40|266.36|264.36|265.85|263.85|266.36|264.36|265.85|263.85|0
1643732150000|2022-02-01 16:15:50|266.05|264.05|266.45|264.45|266.45|264.45|266.05|264.05|0
1643732160000|2022-02-01 16:16:00|266.15|264.15|266.36|264.36|266.45|264.45|266.15|264.15|0
1643732170000|2022-02-01 16:16:10|265.95|263.95|266.05|264.05|266.15|264.15|265.95|263.95|0
1643732180000|2022-02-01 16:16:20|266.45|264.45|265.84|263.84|266.45|264.45|265.84|263.84|0
1643732190000|2022-02-01 16:16:30|265.64|263.64|265.64|263.64|265.95|263.95|265.64|263.64|0
1643732200000|2022-02-01 16:16:40|265.75|263.75|265.03|263.03|265.75|263.75|265.03|263.03|0
1643732210000|2022-02-01 16:16:50|264.93|262.93|264.83|262.83|265.03|263.03|264.83|262.83|0
1643732220000|2022-02-01 16:17:00|264.42|262.42|264.93|262.93|265.14|263.14|264.42|262.42|0
1643732230000|2022-02-01 16:17:10|265.24|263.24|265.24|263.24|265.44|263.44|265.24|263.24|0
1643732240000|2022-02-01 16:17:20|265.03|263.03|264.83|262.83|265.03|263.03|264.83|262.83|0
1643732250000|2022-02-01 16:17:30|264.93|262.93|265.03|263.03|265.03|263.03|264.93|262.93|0
1643732260000|2022-02-01 16:17:40|264.63|262.63|264.83|262.83|265.34|263.34|264.63|262.63|0
1643732270000|2022-02-01 16:17:50|265.03|263.03|265.14|263.14|265.44|263.44|265.03|263.03|0
1643732280000|2022-02-01 16:18:00|265.44|263.44|265.44|263.44|265.44|263.44|264.93|262.93|0
1643732290000|2022-02-01 16:18:10|265.54|263.54|266.45|264.45|266.66|264.66|265.54|263.54|0
1643732300000|2022-02-01 16:18:20|266.66|264.66|266.25|264.25|266.66|264.66|266.25|264.25|0
1643732310000|2022-02-01 16:18:30|266.05|264.05|266.45|264.45|266.45|264.45|265.54|263.54|0
1643732320000|2022-02-01 16:18:40|266.15|264.15|266.15|264.15|266.15|264.15|266.05|264.05|0
1643732330000|2022-02-01 16:18:50|265.44|263.44|265.23|263.23|265.44|263.44|265.23|263.23|0
1643732340000|2022-02-01 16:19:00|265.44|263.44|265.44|263.44|265.44|263.44|265.23|263.23|0
1643732350000|2022-02-01 16:19:10|265.75|263.75|266.25|264.25|266.25|264.25|265.75|263.75|0
1643732360000|2022-02-01 16:19:20|266.36|264.36|266.97|264.97|266.97|264.97|266.05|264.05|0
1643732370000|2022-02-01 16:19:30|267.06|265.06|268.08|266.08|268.08|266.08|266.86|264.86|0
1643732380000|2022-02-01 16:19:40|267.88|265.88|267.06|265.06|267.88|265.88|267.06|265.06|0
1643732390000|2022-02-01 16:19:50|267.27|265.27|267.06|265.06|267.27|265.27|267.06|265.06|0
1643732400000|2022-02-01 16:20:00|266.66|264.66|266.45|264.45|266.66|264.66|266.05|264.05|0
1643732410000|2022-02-01 16:20:10|266.05|264.05|266.25|264.25|266.45|264.45|266.05|264.05|0
1643732420000|2022-02-01 16:20:20|266.45|264.45|266.25|264.25|266.45|264.45|266.25|264.25|0
1643732430000|2022-02-01 16:20:30|266.15|264.15|266.96|264.96|266.96|264.96|266.15|264.15|0
1643732440000|2022-02-01 16:20:40|267.06|265.06|266.66|264.66|267.06|265.06|266.45|264.45|0
1643732450000|2022-02-01 16:20:50|266.25|264.25|266.66|264.66|266.66|264.66|266.25|264.25|0
1643732460000|2022-02-01 16:21:00|267.37|265.37|268.49|266.49|268.49|266.49|267.37|265.37|0
1643732470000|2022-02-01 16:21:10|268.6|266.6|267.67|265.67|268.6|266.6|267.67|265.67|0
1643732480000|2022-02-01 16:21:20|270.33|268.33|270.64|268.64|270.64|268.64|270.33|268.33|0
1643732490000|2022-02-01 16:21:30|270.53|268.53|271.56|269.56|271.76|269.76|270.33|268.33|0
1643732500000|2022-02-01 16:21:40|270.94|268.94|271.05|269.05|271.05|269.05|270.33|268.33|0
1643732510000|2022-02-01 16:21:50|270.53|268.53|271.66|269.66|271.66|269.66|270.53|268.53|0
1643732520000|2022-02-01 16:22:00|271.15|269.15|270.33|268.33|271.15|269.15|270.33|268.33|0
1643732530000|2022-02-01 16:22:10|270.12|268.12|270.64|268.64|270.64|268.64|270.12|268.12|0
1643732540000|2022-02-01 16:22:20|271.15|269.15|272.58|270.58|272.58|270.58|271.15|269.15|0
1643732550000|2022-02-01 16:22:30|271.25|269.25|271.35|269.35|271.35|269.35|270.84|268.84|0
1643732560000|2022-02-01 16:22:40|271.05|269.05|270.94|268.94|271.25|269.25|270.94|268.94|0
1643732570000|2022-02-01 16:22:50|270.73|268.73|270.32|268.32|270.73|268.73|270.12|268.12|0
1643732580000|2022-02-01 16:23:00|269.81|267.81|269.91|267.91|269.91|267.91|269.3|267.3|0
1643732590000|2022-02-01 16:23:10|269.71|267.71|270.12|268.12|270.12|268.12|269.71|267.71|0
1643732600000|2022-02-01 16:23:20|270.22|268.22|270.94|268.94|270.94|268.94|270.22|268.22|0
1643732610000|2022-02-01 16:23:30|270.53|268.53|270.94|268.94|270.94|268.94|270.53|268.53|0
1643732620000|2022-02-01 16:23:40|271.14|269.14|272.58|270.58|272.58|270.58|271.14|269.14|0
1643732630000|2022-02-01 16:23:50|272.38|270.38|272.58|270.58|272.58|270.58|272.28|270.28|0
1643732640000|2022-02-01 16:24:00|272.38|270.38|271.96|269.96|272.38|270.38|271.96|269.96|0
1643732650000|2022-02-01 16:24:10|272.17|270.17|273.4|271.4|273.4|271.4|272.17|270.17|0
1643732660000|2022-02-01 16:24:20|272.99|270.99|273.82|271.82|273.82|271.82|272.99|270.99|0
1643732670000|2022-02-01 16:24:30|273.61|271.61|272.79|270.79|273.61|271.61|272.79|270.79|0
1643732680000|2022-02-01 16:24:40|273.2|271.2|272.99|270.99|273.2|271.2|272.99|270.99|0
1643732690000|2022-02-01 16:24:50|273.2|271.2|272.99|270.99|273.4|271.4|272.99|270.99|0
1643732700000|2022-02-01 16:25:00|272.58|270.58|271.96|269.96|272.58|270.58|271.76|269.76|0
1643732710000|2022-02-01 16:25:10|272.37|270.37|271.76|269.76|272.37|270.37|271.66|269.66|0
1643732720000|2022-02-01 16:25:20|271.96|269.96|271.96|269.96|272.17|270.17|271.96|269.96|0
1643732730000|2022-02-01 16:25:30|273.61|271.61|274.44|272.44|274.44|272.44|273.51|271.51|0
1643732740000|2022-02-01 16:25:40|274.64|272.64|272.99|270.99|274.64|272.64|272.79|270.79|0
1643732750000|2022-02-01 16:25:50|273.4|271.4|273.1|271.1|273.4|271.4|272.99|270.99|0
1643732760000|2022-02-01 16:26:00|272.58|270.58|271.66|269.66|272.58|270.58|271.66|269.66|0
1643732770000|2022-02-01 16:26:10|271.55|269.55|271.96|269.96|272.07|270.07|271.55|269.55|0
1643732780000|2022-02-01 16:26:20|271.76|269.76|270.94|268.94|271.76|269.76|270.94|268.94|0
1643732790000|2022-02-01 16:26:30|271.14|269.14|271.35|269.35|271.35|269.35|270.94|268.94|0
1643732800000|2022-02-01 16:26:40|270.94|268.94|270.73|268.73|271.35|269.35|270.73|268.73|0
1643732810000|2022-02-01 16:26:50|270.43|268.43|270.22|268.22|270.43|268.43|270.11|268.11|0
1643732820000|2022-02-01 16:27:00|270.84|268.84|269.91|267.91|270.84|268.84|269.91|267.91|0
1643732830000|2022-02-01 16:27:10|270.63|268.63|269.81|267.81|270.63|268.63|269.81|267.81|0
1643732840000|2022-02-01 16:27:20|269.7|267.7|270.11|268.11|270.11|268.11|269.7|267.7|0
1643732850000|2022-02-01 16:27:30|269.91|267.91|269.7|267.7|270.22|268.22|269.7|267.7|0
1643732860000|2022-02-01 16:27:40|269.91|267.91|270.11|268.11|270.52|268.52|269.91|267.91|0
1643732870000|2022-02-01 16:27:50|269.91|267.91|269.29|267.29|269.91|267.91|269.29|267.29|0
1643732880000|2022-02-01 16:28:00|269.5|267.5|270.43|268.43|270.43|268.43|269.5|267.5|0
1643732890000|2022-02-01 16:28:10|270.52|268.52|271.14|269.14|271.14|269.14|270.52|268.52|0
1643732900000|2022-02-01 16:28:20|271.55|269.55|271.25|269.25|271.55|269.55|271.25|269.25|0
1643732910000|2022-02-01 16:28:30|270.73|268.73|270.32|268.32|270.73|268.73|270.32|268.32|0
1643732920000|2022-02-01 16:28:40|269.7|267.7|269.91|267.91|269.91|267.91|269.7|267.7|0
1643732930000|2022-02-01 16:28:50|269.7|267.7|269.6|267.6|270.11|268.11|269.6|267.6|0
1643732940000|2022-02-01 16:29:00|269.81|267.81|270.52|268.52|270.52|268.52|269.7|267.7|0
1643732950000|2022-02-01 16:29:10|270.32|268.32|270.11|268.11|270.32|268.32|270.11|268.11|0
1643732960000|2022-02-01 16:29:20|270.32|268.32|270.93|268.93|271.14|269.14|270.32|268.32|0
1643732970000|2022-02-01 16:29:30|271.04|269.04|270.93|268.93|271.14|269.14|270.93|268.93|0
1643732980000|2022-02-01 16:29:40|270.73|268.73|270.73|268.73|270.73|268.73|270.42|268.42|0
1643732990000|2022-02-01 16:29:50|270.63|268.63|271.14|269.14|271.45|269.45|270.63|268.63|0
1643733000000|2022-02-01 16:30:00|271.34|269.34|271.34|269.34|271.96|269.96|271.34|269.34|0
1643733010000|2022-02-01 16:30:10|270.93|268.93|271.66|269.66|271.66|269.66|270.63|268.63|0
1643733020000|2022-02-01 16:30:20|272.58|270.58|273.61|271.61|273.61|271.61|272.58|270.58|0
1643733030000|2022-02-01 16:30:30|274.02|272.02|274.02|272.02|274.85|272.85|274.02|272.02|0
1643733040000|2022-02-01 16:30:40|276.09|274.09|276.91|274.91|276.91|274.91|276.09|274.09|0
1643733050000|2022-02-01 16:30:50|276.5|274.5|276.5|274.5|276.5|274.5|275.88|273.88|0
1643733060000|2022-02-01 16:31:00|275.88|273.88|275.88|273.88|276.4|274.4|275.88|273.88|0
1643733070000|2022-02-01 16:31:10|275.67|273.67|275.16|273.16|275.67|273.67|275.16|273.16|0
1643733080000|2022-02-01 16:31:20|275.47|273.47|275.88|273.88|276.09|274.09|275.47|273.47|0
1643733090000|2022-02-01 16:31:30|276.09|274.09|275.78|273.78|276.09|274.09|275.78|273.78|0
1643733100000|2022-02-01 16:31:40|275.99|273.99|275.37|273.37|275.99|273.99|275.37|273.37|0
1643733110000|2022-02-01 16:31:50|275.26|273.26|275.57|273.57|275.57|273.57|275.05|273.05|0
1643733120000|2022-02-01 16:32:00|275.67|273.67|276.09|274.09|276.09|274.09|275.67|273.67|0
1643733130000|2022-02-01 16:32:10|276.29|274.29|276.29|274.29|276.29|274.29|276.09|274.09|0
1643733140000|2022-02-01 16:32:20|275.47|273.47|277.33|275.33|277.54|275.54|275.47|273.47|0
1643733150000|2022-02-01 16:32:30|276.61|274.61|276.91|274.91|276.91|274.91|276.61|274.61|0
1643733160000|2022-02-01 16:32:40|277.95|275.95|277.23|275.23|278.16|276.16|277.23|275.23|0
1643733170000|2022-02-01 16:32:50|276.71|274.71|275.88|273.88|276.71|274.71|275.88|273.88|0
1643733180000|2022-02-01 16:33:00|275.05|273.05|274.43|272.43|275.05|273.05|274.23|272.23|0
1643733190000|2022-02-01 16:33:10|274.23|272.23|274.64|272.64|274.64|272.64|274.23|272.23|0
1643733200000|2022-02-01 16:33:20|274.23|272.23|274.02|272.02|274.23|272.23|273.61|271.61|0
1643733210000|2022-02-01 16:33:30|273.81|271.81|273.61|271.61|274.02|272.02|273.61|271.61|0
1643733220000|2022-02-01 16:33:40|273.4|271.4|273.4|271.4|273.61|271.61|273.19|271.19|0
1643733230000|2022-02-01 16:33:50|272.99|270.99|272.16|270.16|272.99|270.99|272.16|270.16|0
1643733240000|2022-02-01 16:34:00|271.75|269.75|270.93|268.93|271.75|269.75|270.93|268.93|0
1643733250000|2022-02-01 16:34:10|270.52|268.52|269.91|267.91|270.52|268.52|269.91|267.91|0
1643733260000|2022-02-01 16:34:20|270.01|268.01|269.29|267.29|270.11|268.11|269.29|267.29|0
1643733270000|2022-02-01 16:34:30|268.47|266.47|268.06|266.06|268.47|266.47|268.06|266.06|0
1643733280000|2022-02-01 16:34:40|268.68|266.68|268.68|266.68|268.68|266.68|268.47|266.47|0
1643733290000|2022-02-01 16:34:50|268.27|266.27|268.06|266.06|268.47|266.47|268.06|266.06|0
1643733300000|2022-02-01 16:35:00|268.37|266.37|267.45|265.45|268.37|266.37|267.45|265.45|0
1643733310000|2022-02-01 16:35:10|267.15|265.15|266.84|264.84|267.86|265.86|266.84|264.84|0
1643733320000|2022-02-01 16:35:20|267.35|265.35|267.24|265.24|267.35|265.35|267.04|265.04|0
1643733330000|2022-02-01 16:35:30|267.04|265.04|267.24|265.24|267.35|265.35|267.04|265.04|0
1643733340000|2022-02-01 16:35:40|267.45|265.45|268.27|266.27|268.88|266.88|267.45|265.45|0
1643733350000|2022-02-01 16:35:50|268.47|266.47|268.47|266.47|268.88|266.88|268.47|266.47|0
1643733360000|2022-02-01 16:36:00|268.68|266.68|268.68|266.68|268.68|266.68|268.58|266.58|0
1643733370000|2022-02-01 16:36:10|268.78|266.78|269.29|267.29|269.29|267.29|268.68|266.68|0
1643733380000|2022-02-01 16:36:20|269.49|267.49|270.52|268.52|270.52|268.52|269.49|267.49|0
1643733390000|2022-02-01 16:36:30|269.49|267.49|270.93|268.93|270.93|268.93|269.49|267.49|0
1643733400000|2022-02-01 16:36:40|270.11|268.11|269.6|267.6|270.11|268.11|269.6|267.6|0
1643733410000|2022-02-01 16:36:50|270.22|268.22|270.31|268.31|270.52|268.52|270.22|268.22|0
1643733420000|2022-02-01 16:37:00|270.11|268.11|270.93|268.93|270.93|268.93|270.11|268.11|0
1643733430000|2022-02-01 16:37:10|270.63|268.63|270.52|268.52|270.72|268.72|270.01|268.01|0
1643733440000|2022-02-01 16:37:20|270.93|268.93|271.13|269.13|271.13|269.13|270.93|268.93|0
1643733450000|2022-02-01 16:37:30|271.34|269.34|271.55|269.55|272.37|270.37|271.34|269.34|0
1643733460000|2022-02-01 16:37:40|271.34|269.34|271.75|269.75|272.16|270.16|271.34|269.34|0
1643733470000|2022-02-01 16:37:50|271.55|269.55|271.75|269.75|271.75|269.75|271.45|269.45|0
1643733480000|2022-02-01 16:38:00|270.93|268.93|270.31|268.31|270.93|268.93|270.31|268.31|0
1643733490000|2022-02-01 16:38:10|270.72|268.72|270.31|268.31|270.72|268.72|270.11|268.11|0
1643733500000|2022-02-01 16:38:20|270.11|268.11|271.13|269.13|271.13|269.13|270.11|268.11|0
1643733510000|2022-02-01 16:38:30|270.52|268.52|270.93|268.93|270.93|268.93|270.52|268.52|0
1643733520000|2022-02-01 16:38:40|271.24|269.24|270.11|268.11|271.24|269.24|270.11|268.11|0
1643733530000|2022-02-01 16:38:50|269.9|267.9|269.7|267.7|269.9|267.9|269.7|267.7|0
1643733540000|2022-02-01 16:39:00|270.01|268.01|269.6|267.6|270.01|268.01|269.6|267.6|0
1643733550000|2022-02-01 16:39:10|269.39|267.39|268.67|266.67|269.39|267.39|268.58|266.58|0
1643733560000|2022-02-01 16:39:20|268.88|266.88|269.08|267.08|269.29|267.29|268.88|266.88|0
1643733570000|2022-02-01 16:39:30|269.29|267.29|270.31|268.31|270.31|268.31|269.29|267.29|0
1643733580000|2022-02-01 16:39:40|270.52|268.52|270.93|268.93|271.75|269.75|270.52|268.52|0
1643733590000|2022-02-01 16:39:50|270.83|268.83|270.52|268.52|270.93|268.93|270.52|268.52|0
1643733600000|2022-02-01 16:40:00|270.72|268.72|269.7|267.7|270.72|268.72|269.7|267.7|0
1643733610000|2022-02-01 16:40:10|269.6|267.6|269.7|267.7|270.52|268.52|269.6|267.6|0
1643733620000|2022-02-01 16:40:20|269.9|267.9|268.67|266.67|269.9|267.9|268.67|266.67|0
1643733630000|2022-02-01 16:40:30|268.47|266.47|269.7|267.7|269.7|267.7|268.47|266.47|0
1643733640000|2022-02-01 16:40:40|269.6|267.6|269.9|267.9|270.11|268.11|269.6|267.6|0
1643733650000|2022-02-01 16:40:50|270.11|268.11|270.83|268.83|270.83|268.83|270.11|268.11|0
1643733660000|2022-02-01 16:41:00|270.31|268.31|270.52|268.52|270.52|268.52|270.31|268.31|0
1643733670000|2022-02-01 16:41:10|270.31|268.31|269.9|267.9|270.31|268.31|269.9|267.9|0
1643733680000|2022-02-01 16:41:20|269.7|267.7|269.39|267.39|269.7|267.7|269.08|267.08|0
1643733690000|2022-02-01 16:41:30|269.49|267.49|269.08|267.08|269.49|267.49|269.08|267.08|0
1643733700000|2022-02-01 16:41:40|268.67|266.67|267.65|265.65|268.67|266.67|267.65|265.65|0
1643733710000|2022-02-01 16:41:50|267.45|265.45|267.85|265.85|267.85|265.85|267.45|265.45|0
1643733720000|2022-02-01 16:42:00|268.47|266.47|268.26|266.26|268.88|266.88|268.26|266.26|0
1643733730000|2022-02-01 16:42:10|268.67|266.67|268.88|266.88|269.19|267.19|268.67|266.67|0
1643733740000|2022-02-01 16:42:20|267.85|265.85|268.26|266.26|268.26|266.26|267.85|265.85|0
1643733750000|2022-02-01 16:42:30|267.24|265.24|267.45|265.45|267.45|265.45|267.04|265.04|0
1643733760000|2022-02-01 16:42:40|267.35|265.35|266.74|264.74|267.35|265.35|266.63|264.63|0
1643733770000|2022-02-01 16:42:50|266.83|264.83|269.19|267.19|269.19|267.19|266.73|264.73|0
1643733780000|2022-02-01 16:43:00|269.39|267.39|269.49|267.49|269.49|267.49|268.16|266.16|0
1643733790000|2022-02-01 16:43:10|269.9|267.9|270.11|268.11|270.11|268.11|269.9|267.9|0
1643733800000|2022-02-01 16:43:20|269.9|267.9|270.42|268.42|270.42|268.42|269.6|267.6|0
1643733810000|2022-02-01 16:43:30|270.31|268.31|269.7|267.7|270.52|268.52|269.7|267.7|0
1643733820000|2022-02-01 16:43:40|269.49|267.49|269.7|267.7|270.11|268.11|269.49|267.49|0
1643733830000|2022-02-01 16:43:50|269.49|267.49|269.49|267.49|269.49|267.49|269.29|267.29|0
1643733840000|2022-02-01 16:44:00|269.08|267.08|269.49|267.49|269.49|267.49|268.98|266.98|0
1643733850000|2022-02-01 16:44:10|269.9|267.9|269.7|267.7|269.9|267.9|269.7|267.7|0
1643733860000|2022-02-01 16:44:20|268.67|266.67|269.49|267.49|269.6|267.6|268.67|266.67|0
1643733870000|2022-02-01 16:44:30|270.11|268.11|270.31|268.31|270.31|268.31|269.7|267.7|0
1643733880000|2022-02-01 16:44:40|270.52|268.52|269.6|267.6|270.52|268.52|269.6|267.6|0
1643733890000|2022-02-01 16:44:50|269.69|267.69|269.29|267.29|269.9|267.9|269.29|267.29|0
1643733900000|2022-02-01 16:45:00|269.08|267.08|268.67|266.67|269.08|267.08|268.67|266.67|0
1643733910000|2022-02-01 16:45:10|269.28|267.28|268.67|266.67|269.28|267.28|268.57|266.57|0
1643733920000|2022-02-01 16:45:20|268.06|266.06|268.06|266.06|268.06|266.06|268.06|266.06|0
1643733930000|2022-02-01 16:45:30|268.47|266.47|268.47|266.47|268.47|266.47|268.26|266.26|0
1643733940000|2022-02-01 16:45:40|268.78|266.78|268.26|266.26|268.88|266.88|268.26|266.26|0
1643733950000|2022-02-01 16:45:50|268.47|266.47|268.16|266.16|268.47|266.47|268.16|266.16|0
1643733960000|2022-02-01 16:46:00|268.06|266.06|267.65|265.65|268.06|266.06|267.44|265.44|0
1643733970000|2022-02-01 16:46:10|267.85|265.85|267.44|265.44|267.85|265.85|267.24|265.24|0
1643733980000|2022-02-01 16:46:20|267.65|265.65|267.55|265.55|267.85|265.85|267.55|265.55|0
1643733990000|2022-02-01 16:46:30|267.65|265.65|266.63|264.63|267.65|265.65|266.42|264.42|0
1643734000000|2022-02-01 16:46:40|266.42|264.42|266.22|264.22|266.42|264.42|266.22|264.22|0
1643734010000|2022-02-01 16:46:50|266.42|264.42|266.83|264.83|266.83|264.83|266.42|264.42|0
1643734020000|2022-02-01 16:47:00|267.24|265.24|267.65|265.65|267.65|265.65|267.24|265.24|0
1643734030000|2022-02-01 16:47:10|268.26|266.26|268.67|266.67|268.67|266.67|268.16|266.16|0
1643734040000|2022-02-01 16:47:20|268.06|266.06|267.85|265.85|268.06|266.06|267.44|265.44|0
1643734050000|2022-02-01 16:47:30|267.44|265.44|267.24|265.24|267.44|265.44|267.03|265.03|0
1643734060000|2022-02-01 16:47:40|267.14|265.14|267.44|265.44|267.44|265.44|267.14|265.14|0
1643734070000|2022-02-01 16:47:50|267.65|265.65|267.75|265.75|267.75|265.75|267.65|265.65|0
1643734080000|2022-02-01 16:48:00|267.85|265.85|268.06|266.06|268.06|266.06|267.65|265.65|0
1643734090000|2022-02-01 16:48:10|267.85|265.85|267.44|265.44|267.85|265.85|267.44|265.44|0
1643734100000|2022-02-01 16:48:20|266.01|264.01|263.98|261.98|266.01|264.01|263.98|261.98|0
1643734110000|2022-02-01 16:48:30|264.18|262.18|264.39|262.39|264.39|262.39|264.18|262.18|0
1643734120000|2022-02-01 16:48:40|265.61|263.61|265.2|263.2|265.81|263.81|265.2|263.2|0
1643734130000|2022-02-01 16:48:50|265|263|265.2|263.2|265.2|263.2|264.79|262.79|0
1643734140000|2022-02-01 16:49:00|265.1|263.1|264.59|262.59|265.2|263.2|264.59|262.59|0
1643734150000|2022-02-01 16:49:10|264.79|262.79|265.81|263.81|266.01|264.01|264.79|262.79|0
1643734160000|2022-02-01 16:49:20|265.61|263.61|265.81|263.81|265.81|263.81|265.61|263.61|0
1643734170000|2022-02-01 16:49:30|265.92|263.92|267.03|265.03|267.03|265.03|265.92|263.92|0
1643734180000|2022-02-01 16:49:40|267.14|265.14|267.14|265.14|267.14|265.14|267.14|265.14|0
1643734190000|2022-02-01 16:49:50|267.55|265.55|267.44|265.44|267.85|265.85|267.44|265.44|0
1643734200000|2022-02-01 16:50:00|268.46|266.46|267.44|265.44|268.46|266.46|267.44|265.44|0
1643734210000|2022-02-01 16:50:10|268.37|266.37|269.28|267.28|269.28|267.28|267.85|265.85|0
1643734220000|2022-02-01 16:50:20|268.26|266.26|268.26|266.26|268.26|266.26|267.96|265.96|0
1643734230000|2022-02-01 16:50:30|268.46|266.46|267.44|265.44|268.46|266.46|267.44|265.44|0
1643734240000|2022-02-01 16:50:40|267.75|265.75|267.85|265.85|268.16|266.16|267.75|265.75|0
1643734250000|2022-02-01 16:50:50|267.65|265.65|267.65|265.65|267.85|265.85|267.65|265.65|0
1643734260000|2022-02-01 16:51:00|267.24|265.24|266.01|264.01|267.24|265.24|266.01|264.01|0
1643734270000|2022-02-01 16:51:10|265.81|263.81|265.81|263.81|266.01|264.01|265.81|263.81|0
1643734280000|2022-02-01 16:51:20|266.22|264.22|266.62|264.62|266.62|264.62|266.01|264.01|0
1643734290000|2022-02-01 16:51:30|266.42|264.42|267.24|265.24|267.24|265.24|266.42|264.42|0
1643734300000|2022-02-01 16:51:40|267.65|265.65|267.64|265.64|267.65|265.65|267.24|265.24|0
1643734310000|2022-02-01 16:51:50|267.44|265.44|267.85|265.85|267.85|265.85|267.44|265.44|0
1643734320000|2022-02-01 16:52:00|267.64|265.64|268.26|266.26|268.26|266.26|267.24|265.24|0
1643734330000|2022-02-01 16:52:10|268.05|266.05|267.03|265.03|268.05|266.05|267.03|265.03|0
1643734340000|2022-02-01 16:52:20|267.24|265.24|267.75|265.75|267.75|265.75|267.03|265.03|0
1643734350000|2022-02-01 16:52:30|267.64|265.64|267.44|265.44|267.64|265.64|267.44|265.44|0
1643734360000|2022-02-01 16:52:40|267.14|265.14|267.24|265.24|267.24|265.24|267.03|265.03|0
1643734370000|2022-02-01 16:52:50|267.64|265.64|267.34|265.34|267.64|265.64|267.03|265.03|0
1643734380000|2022-02-01 16:53:00|267.44|265.44|267.24|265.24|267.44|265.44|266.83|264.83|0
1643734390000|2022-02-01 16:53:10|267.03|265.03|267.03|265.03|267.03|265.03|266.93|264.93|0
1643734400000|2022-02-01 16:53:20|266.62|264.62|266.42|264.42|266.83|264.83|266.42|264.42|0
1643734410000|2022-02-01 16:53:30|266.62|264.62|266.62|264.62|266.83|264.83|266.42|264.42|0
1643734420000|2022-02-01 16:53:40|266.42|264.42|266.42|264.42|266.53|264.53|266.42|264.42|0
1643734430000|2022-02-01 16:53:50|266.62|264.62|266.83|264.83|266.83|264.83|266.62|264.62|0
1643734440000|2022-02-01 16:54:00|266.53|264.53|266.42|264.42|266.73|264.73|266.42|264.42|0
1643734450000|2022-02-01 16:54:10|266.62|264.62|266.62|264.62|266.62|264.62|266.22|264.22|0
1643734460000|2022-02-01 16:54:20|266.73|264.73|266.22|264.22|266.73|264.73|266.22|264.22|0
1643734470000|2022-02-01 16:54:30|265.6|263.6|266.12|264.12|266.12|264.12|265.6|263.6|0
1643734480000|2022-02-01 16:54:40|266.01|264.01|266.42|264.42|266.42|264.42|266.01|264.01|0
1643734490000|2022-02-01 16:54:50|266.93|264.93|266.83|264.83|267.03|265.03|266.83|264.83|0
1643734500000|2022-02-01 16:55:00|266.01|264.01|266.73|264.73|266.73|264.73|265.81|263.81|0
1643734510000|2022-02-01 16:55:10|267.23|265.23|266.83|264.83|267.23|265.23|266.52|264.52|0
1643734520000|2022-02-01 16:55:20|266.62|264.62|266.83|264.83|266.83|264.83|266.52|264.52|0
1643734530000|2022-02-01 16:55:30|266.42|264.42|265.81|263.81|266.42|264.42|265.81|263.81|0
1643734540000|2022-02-01 16:55:40|266.01|264.01|266.21|264.21|266.21|264.21|266.01|264.01|0
1643734550000|2022-02-01 16:55:50|265.6|263.6|265.81|263.81|265.81|263.81|265.4|263.4|0
1643734560000|2022-02-01 16:56:00|266.21|264.21|266.01|264.01|266.42|264.42|266.01|264.01|0
1643734570000|2022-02-01 16:56:10|266.42|264.42|266.83|264.83|267.14|265.14|266.42|264.42|0
1643734580000|2022-02-01 16:56:20|266.42|264.42|266.21|264.21|266.52|264.52|266.12|264.12|0
1643734590000|2022-02-01 16:56:30|265.81|263.81|264.59|262.59|265.81|263.81|264.59|262.59|0
1643734600000|2022-02-01 16:56:40|264.38|262.38|264.79|262.79|264.79|262.79|264.38|262.38|0
1643734610000|2022-02-01 16:56:50|264.99|262.99|265.3|263.3|265.6|263.6|264.99|262.99|0
1643734620000|2022-02-01 16:57:00|265.4|263.4|264.59|262.59|265.4|263.4|264.59|262.59|0
1643734630000|2022-02-01 16:57:10|264.99|262.99|264.79|262.79|264.99|262.99|264.58|262.58|0
1643734640000|2022-02-01 16:57:20|264.58|262.58|264.38|262.38|264.58|262.58|264.38|262.38|0
1643734650000|2022-02-01 16:57:30|264.69|262.69|264.79|262.79|264.79|262.79|264.58|262.58|0
1643734660000|2022-02-01 16:57:40|264.58|262.58|264.69|262.69|264.79|262.79|264.58|262.58|0
1643734670000|2022-02-01 16:57:50|264.79|262.79|264.58|262.58|264.79|262.79|264.38|262.38|0
1643734680000|2022-02-01 16:58:00|264.38|262.38|263.77|261.77|264.38|262.38|263.77|261.77|0
1643734690000|2022-02-01 16:58:10|263.37|261.37|262.96|260.96|263.37|261.37|262.96|260.96|0
1643734700000|2022-02-01 16:58:20|262.86|260.86|263.16|261.16|263.16|261.16|262.86|260.86|0
1643734710000|2022-02-01 16:58:30|262.96|260.96|262.96|260.96|262.96|260.96|262.76|260.76|0
1643734720000|2022-02-01 16:58:40|263.37|261.37|263.16|261.16|263.37|261.37|263.16|261.16|0
1643734730000|2022-02-01 16:58:50|262.96|260.96|262.15|260.15|262.96|260.96|262.15|260.15|0
1643734740000|2022-02-01 16:59:00|261.95|259.95|262.55|260.55|262.55|260.55|261.95|259.95|0
1643734750000|2022-02-01 16:59:10|262.96|260.96|262.55|260.55|262.96|260.96|262.55|260.55|0
1643734760000|2022-02-01 16:59:20|262.76|260.76|263.16|261.16|263.16|261.16|262.76|260.76|0
1643734770000|2022-02-01 16:59:30|263.37|261.37|263.97|261.97|263.97|261.97|263.37|261.37|0
1643734780000|2022-02-01 16:59:40|264.99|262.99|265.8|263.8|266.21|264.21|264.99|262.99|0
1643734790000|2022-02-01 16:59:50|265.19|263.19|264.38|262.38|265.19|263.19|264.18|262.18|0
1643734800000|2022-02-01 17:00:00|264.69|262.69|264.89|262.89|264.89|262.89|264.18|262.18|0
1643734810000|2022-02-01 17:00:10|265.6|263.6|265.8|263.8|266.82|264.82|265.6|263.6|0
1643734820000|2022-02-01 17:00:20|265.4|263.4|266.42|264.42|266.42|264.42|265.4|263.4|0
1643734830000|2022-02-01 17:00:30|265.71|263.71|265.6|263.6|265.71|263.71|265.5|263.5|0
1643734840000|2022-02-01 17:00:40|265.4|263.4|265.4|263.4|265.4|263.4|265.19|263.19|0
1643734850000|2022-02-01 17:00:50|265.19|263.19|265.6|263.6|265.6|263.6|265.19|263.19|0
1643734860000|2022-02-01 17:01:00|265.4|263.4|263.33|261.33|265.4|263.4|263.33|261.33|0
1643734870000|2022-02-01 17:01:10|263.53|261.53|263.13|261.13|263.53|261.53|263.13|261.13|0
1643734880000|2022-02-01 17:01:20|262.92|260.92|263.13|261.13|263.13|261.13|262.92|260.92|0
1643734890000|2022-02-01 17:01:30|262.92|260.92|263.33|261.33|263.53|261.53|262.92|260.92|0
1643734900000|2022-02-01 17:01:40|263.44|261.44|263.74|261.74|264.15|262.15|263.44|261.44|0
1643734910000|2022-02-01 17:01:50|263.33|261.33|263.13|261.13|263.53|261.53|263.13|261.13|0
1643734920000|2022-02-01 17:02:00|262.51|260.51|262.31|260.31|262.51|260.51|262.31|260.31|0
1643734930000|2022-02-01 17:02:10|262.11|260.11|262.51|260.51|262.51|260.51|262.11|260.11|0
1643734940000|2022-02-01 17:02:20|262.82|260.82|263.53|261.53|263.74|261.74|262.82|260.82|0
1643734950000|2022-02-01 17:02:30|263.44|261.44|264.05|262.05|264.05|262.05|263.44|261.44|0
1643734960000|2022-02-01 17:02:40|263.94|261.94|263.94|261.94|264.05|262.05|263.94|261.94|0
1643734970000|2022-02-01 17:02:50|263.74|261.74|263.33|261.33|263.74|261.74|263.12|261.12|0
1643734980000|2022-02-01 17:03:00|263.12|261.12|263.12|261.12|263.12|261.12|262.92|260.92|0
1643734990000|2022-02-01 17:03:10|262.92|260.92|262.82|260.82|263.53|261.53|262.82|260.82|0
1643735000000|2022-02-01 17:03:20|263.33|261.33|263.53|261.53|263.74|261.74|263.33|261.33|0
1643735010000|2022-02-01 17:03:30|263.23|261.23|263.84|261.84|263.94|261.94|263.12|261.12|0
1643735020000|2022-02-01 17:03:40|263.94|261.94|263.33|261.33|263.94|261.94|263.33|261.33|0
1643735030000|2022-02-01 17:03:50|263.53|261.53|263.12|261.12|263.53|261.53|263.12|261.12|0
1643735040000|2022-02-01 17:04:00|262.92|260.92|263.12|261.12|263.33|261.33|262.92|260.92|0
1643735050000|2022-02-01 17:04:10|263.03|261.03|263.94|261.94|263.94|261.94|263.03|261.03|0
1643735060000|2022-02-01 17:04:20|264.14|262.14|264.76|262.76|264.76|262.76|264.14|262.14|0
1643735070000|2022-02-01 17:04:30|264.96|262.96|264.86|262.86|264.96|262.96|264.86|262.86|0
1643735080000|2022-02-01 17:04:40|264.76|262.76|266.19|264.19|267.01|265.01|264.76|262.76|0
1643735090000|2022-02-01 17:04:50|266.09|264.09|266.4|264.4|266.6|264.6|266.09|264.09|0
1643735100000|2022-02-01 17:05:00|265.78|263.78|265.78|263.78|265.99|263.99|265.78|263.78|0
1643735110000|2022-02-01 17:05:10|265.37|263.37|265.68|263.68|265.89|263.89|265.37|263.37|0
1643735120000|2022-02-01 17:05:20|265.78|263.78|267.83|265.83|267.83|265.83|265.78|263.78|0
1643735130000|2022-02-01 17:05:30|267.22|265.22|266.39|264.39|267.22|265.22|266.39|264.39|0
1643735140000|2022-02-01 17:05:40|266.6|264.6|266.39|264.39|266.6|264.6|266.19|264.19|0
1643735150000|2022-02-01 17:05:50|266.6|264.6|266.39|264.39|266.6|264.6|266.39|264.39|0
1643735160000|2022-02-01 17:06:00|266.19|264.19|265.98|263.98|266.19|264.19|265.48|263.48|0
1643735170000|2022-02-01 17:06:10|265.58|263.58|265.78|263.78|265.98|263.98|265.48|263.48|0
1643735180000|2022-02-01 17:06:20|265.48|263.48|265.17|263.17|265.89|263.89|265.17|263.17|0
1643735190000|2022-02-01 17:06:30|265.37|263.37|265.57|263.57|265.78|263.78|265.37|263.37|0
1643735200000|2022-02-01 17:06:40|265.17|263.17|265.17|263.17|265.37|263.37|265.17|263.17|0
1643735210000|2022-02-01 17:06:50|265.57|263.57|265.98|263.98|265.98|263.98|265.37|263.37|0
1643735220000|2022-02-01 17:07:00|265.78|263.78|265.57|263.57|265.78|263.78|265.37|263.37|0
1643735230000|2022-02-01 17:07:10|265.78|263.78|265.37|263.37|265.78|263.78|265.37|263.37|0
1643735240000|2022-02-01 17:07:20|265.48|263.48|265.37|263.37|265.48|263.48|265.37|263.37|0
1643735250000|2022-02-01 17:07:30|265.57|263.57|265.37|263.37|265.57|263.57|265.37|263.37|0
1643735260000|2022-02-01 17:07:40|265.16|263.16|265.16|263.16|265.57|263.57|265.16|263.16|0
1643735270000|2022-02-01 17:07:50|264.96|262.96|264.55|262.55|264.96|262.96|264.55|262.55|0
1643735280000|2022-02-01 17:08:00|264.96|262.96|265.16|263.16|265.16|263.16|264.76|262.76|0
1643735290000|2022-02-01 17:08:10|264.96|262.96|265.16|263.16|265.37|263.37|264.96|262.96|0
1643735300000|2022-02-01 17:08:20|265.57|263.57|265.78|263.78|265.98|263.98|265.57|263.57|0
1643735310000|2022-02-01 17:08:30|265.89|263.89|265.48|263.48|265.98|263.98|265.48|263.48|0
1643735320000|2022-02-01 17:08:40|265.68|263.68|265.57|263.57|265.68|263.68|265.48|263.48|0
1643735330000|2022-02-01 17:08:50|266.09|264.09|265.57|263.57|266.09|264.09|265.57|263.57|0
1643735340000|2022-02-01 17:09:00|265.37|263.37|265.37|263.37|265.37|263.37|264.96|262.96|0
1643735350000|2022-02-01 17:09:10|265.98|263.98|266.19|264.19|266.39|264.39|265.98|263.98|0
1643735360000|2022-02-01 17:09:20|265.78|263.78|266.6|264.6|266.6|264.6|265.78|263.78|0
1643735370000|2022-02-01 17:09:30|266.8|264.8|267.11|265.11|267.21|265.21|266.8|264.8|0
1643735380000|2022-02-01 17:09:40|266.5|264.5|266.29|264.29|266.5|264.5|266.29|264.29|0
1643735390000|2022-02-01 17:09:50|266.8|264.8|267.01|265.01|267.01|265.01|266.8|264.8|0
1643735400000|2022-02-01 17:10:00|266.8|264.8|266.39|264.39|267.01|265.01|266.39|264.39|0
1643735410000|2022-02-01 17:10:10|266.8|264.8|266.39|264.39|266.8|264.8|266.39|264.39|0
1643735420000|2022-02-01 17:10:20|266.6|264.6|268.65|266.65|268.65|266.65|266.6|264.6|0
1643735430000|2022-02-01 17:10:30|269.47|267.47|269.27|267.27|269.47|267.47|268.86|266.86|0
1643735440000|2022-02-01 17:10:40|269.38|267.38|269.47|267.47|269.47|267.47|269.06|267.06|0
1643735450000|2022-02-01 17:10:50|269.68|267.68|269.17|267.17|269.68|267.68|269.17|267.17|0
1643735460000|2022-02-01 17:11:00|268.86|266.86|270.71|268.71|270.71|268.71|268.86|266.86|0
1643735470000|2022-02-01 17:11:10|271.33|269.33|270.92|268.92|271.33|269.33|270.71|268.71|0
1643735480000|2022-02-01 17:11:20|270.71|268.71|270.71|268.71|270.71|268.71|270.71|268.71|0
1643735490000|2022-02-01 17:11:30|270.5|268.5|270.5|268.5|270.71|268.71|270.5|268.5|0
1643735500000|2022-02-01 17:11:40|270.41|268.41|269.89|267.89|270.41|268.41|269.89|267.89|0
1643735510000|2022-02-01 17:11:50|269.47|267.47|269.27|267.27|269.89|267.89|269.27|267.27|0
1643735520000|2022-02-01 17:12:00|269.06|267.06|269.27|267.27|269.27|267.27|269.06|267.06|0
1643735530000|2022-02-01 17:12:10|269.47|267.47|270.5|268.5|270.5|268.5|269.47|267.47|0
1643735540000|2022-02-01 17:12:20|270.92|268.92|271.12|269.12|271.54|269.54|270.92|268.92|0
1643735550000|2022-02-01 17:12:30|270.71|268.71|270.82|268.82|270.82|268.82|270.71|268.71|0
1643735560000|2022-02-01 17:12:40|270.5|268.5|271.74|269.74|271.74|269.74|270.5|268.5|0
1643735570000|2022-02-01 17:12:50|272.16|270.16|272.16|270.16|272.36|270.36|271.95|269.95|0
1643735580000|2022-02-01 17:13:00|271.33|269.33|271.02|269.02|271.54|269.54|271.02|269.02|0
1643735590000|2022-02-01 17:13:10|271.12|269.12|270.92|268.92|271.33|269.33|270.92|268.92|0
1643735600000|2022-02-01 17:13:20|270.71|268.71|271.12|269.12|271.12|269.12|270.71|268.71|0
1643735610000|2022-02-01 17:13:30|270.92|268.92|271.23|269.23|271.23|269.23|270.92|268.92|0
1643735620000|2022-02-01 17:13:40|270.92|268.92|271.12|269.12|271.12|269.12|270.61|268.61|0
1643735630000|2022-02-01 17:13:50|270.92|268.92|270.71|268.71|270.92|268.92|270.71|268.71|0
1643735640000|2022-02-01 17:14:00|271.12|269.12|271.02|269.02|271.12|269.12|270.92|268.92|0
1643735650000|2022-02-01 17:14:10|271.33|269.33|271.12|269.12|271.33|269.33|271.12|269.12|0
1643735660000|2022-02-01 17:14:20|270.92|268.92|270.92|268.92|271.33|269.33|270.92|268.92|0
1643735670000|2022-02-01 17:14:30|270.71|268.71|270.5|268.5|270.71|268.71|270.09|268.09|0
1643735680000|2022-02-01 17:14:40|270.3|268.3|270.2|268.2|270.5|268.5|270.2|268.2|0
1643735690000|2022-02-01 17:14:50|270.3|268.3|269.88|267.88|270.3|268.3|269.88|267.88|0
1643735700000|2022-02-01 17:15:00|269.68|267.68|269.68|267.68|269.88|267.88|269.68|267.68|0
1643735710000|2022-02-01 17:15:10|268.85|266.85|268.65|266.65|269.06|267.06|268.65|266.65|0
1643735720000|2022-02-01 17:15:20|268.85|266.85|269.27|267.27|269.27|267.27|268.85|266.85|0
1643735730000|2022-02-01 17:15:30|269.06|267.06|269.06|267.06|269.06|267.06|268.85|266.85|0
1643735740000|2022-02-01 17:15:40|268.65|266.65|267.62|265.62|268.65|266.65|267.62|265.62|0
1643735750000|2022-02-01 17:15:50|267.83|265.83|268.44|266.44|268.44|266.44|267.83|265.83|0
1643735760000|2022-02-01 17:16:00|267.83|265.83|267.52|265.52|267.83|265.83|267.52|265.52|0
1643735770000|2022-02-01 17:16:10|267.83|265.83|267.73|265.73|268.24|266.24|267.73|265.73|0
1643735780000|2022-02-01 17:16:20|268.03|266.03|268.03|266.03|268.03|266.03|267.93|265.93|0
1643735790000|2022-02-01 17:16:30|268.34|266.34|268.65|266.65|268.65|266.65|268.24|266.24|0
1643735800000|2022-02-01 17:16:40|269.27|267.27|269.27|267.27|269.27|267.27|269.06|267.06|0
1643735810000|2022-02-01 17:16:50|268.85|266.85|268.44|266.44|268.85|266.85|268.44|266.44|0
1643735820000|2022-02-01 17:17:00|268.24|266.24|268.24|266.24|268.24|266.24|268.24|266.24|0
1643735830000|2022-02-01 17:17:10|268.34|266.34|269.27|267.27|269.27|267.27|268.34|266.34|0
1643735840000|2022-02-01 17:17:20|269.47|267.47|269.26|267.26|269.47|267.47|269.06|267.06|0
1643735850000|2022-02-01 17:17:30|269.47|267.47|269.47|267.47|269.68|267.68|269.47|267.47|0
1643735860000|2022-02-01 17:17:40|269.68|267.68|269.26|267.26|269.68|267.68|269.26|267.26|0
1643735870000|2022-02-01 17:17:50|269.17|267.17|268.65|266.65|269.17|267.17|268.65|266.65|0
1643735880000|2022-02-01 17:18:00|268.24|266.24|267.73|265.73|268.24|266.24|267.73|265.73|0
1643735890000|2022-02-01 17:18:10|267.82|265.82|267.21|265.21|267.82|265.82|267.21|265.21|0
1643735900000|2022-02-01 17:18:20|267.41|265.41|268.03|266.03|268.03|266.03|267.41|265.41|0
1643735910000|2022-02-01 17:18:30|267.73|265.73|267|265|267.73|265.73|267|265|0
1643735920000|2022-02-01 17:18:40|266.8|264.8|266.8|264.8|266.8|264.8|266.59|264.59|0
1643735930000|2022-02-01 17:18:50|266.59|264.59|266.59|264.59|266.8|264.8|266.59|264.59|0
1643735940000|2022-02-01 17:19:00|266.39|264.39|266.39|264.39|266.39|264.39|266.39|264.39|0
1643735950000|2022-02-01 17:19:10|266.59|264.59|267|265|267|265|266.59|264.59|0
1643735960000|2022-02-01 17:19:20|266.8|264.8|267.21|265.21|267.21|265.21|266.8|264.8|0
1643735970000|2022-02-01 17:19:30|266.8|264.8|266.8|264.8|267|265|266.59|264.59|0
1643735980000|2022-02-01 17:19:40|266.39|264.39|266.59|264.59|266.59|264.59|266.18|264.18|0
1643735990000|2022-02-01 17:19:50|266.8|264.8|267.21|265.21|267.21|265.21|266.8|264.8|0
1643736000000|2022-02-01 17:20:00|266.8|264.8|266.59|264.59|266.9|264.9|266.39|264.39|0
1643736010000|2022-02-01 17:20:10|266.39|264.39|267.11|265.11|267.11|265.11|266.39|264.39|0
1643736020000|2022-02-01 17:20:20|266.8|264.8|267.52|265.52|267.52|265.52|266.8|264.8|0
1643736030000|2022-02-01 17:20:30|267.41|265.41|267.31|265.31|267.62|265.62|267.31|265.31|0
1643736040000|2022-02-01 17:20:40|267.41|265.41|267.21|265.21|267.41|265.41|267.21|265.21|0
1643736050000|2022-02-01 17:20:50|267.11|265.11|266.39|264.39|267.11|265.11|266.39|264.39|0
1643736060000|2022-02-01 17:21:00|266.59|264.59|265.98|263.98|266.59|264.59|265.98|263.98|0
1643736070000|2022-02-01 17:21:10|265.88|263.88|265.77|263.77|265.88|263.88|265.77|263.77|0
1643736080000|2022-02-01 17:21:20|266.08|264.08|265.77|263.77|266.08|264.08|265.77|263.77|0
1643736090000|2022-02-01 17:21:30|265.98|263.98|266.59|264.59|266.59|264.59|265.98|263.98|0
1643736100000|2022-02-01 17:21:40|265.98|263.98|266.39|264.39|266.39|264.39|265.98|263.98|0
1643736110000|2022-02-01 17:21:50|266.18|264.18|266.39|264.39|266.39|264.39|266.18|264.18|0
1643736120000|2022-02-01 17:22:00|266.59|264.59|266.8|264.8|266.8|264.8|266.59|264.59|0
1643736130000|2022-02-01 17:22:10|267.82|265.82|268.23|266.23|268.23|266.23|267.82|265.82|0
1643736140000|2022-02-01 17:22:20|267.62|265.62|267.82|265.82|267.82|265.82|267.41|265.41|0
1643736150000|2022-02-01 17:22:30|267.72|265.72|267.82|265.82|267.82|265.82|267.62|265.62|0
1643736160000|2022-02-01 17:22:40|268.03|266.03|268.44|266.44|268.44|266.44|268.03|266.03|0
1643736170000|2022-02-01 17:22:50|268.64|266.64|268.85|266.85|268.85|266.85|268.64|266.64|0
1643736180000|2022-02-01 17:23:00|268.44|266.44|269.67|267.67|269.67|267.67|268.23|266.23|0
1643736190000|2022-02-01 17:23:10|270.19|268.19|270.29|268.29|270.29|268.29|269.88|267.88|0
1643736200000|2022-02-01 17:23:20|270.09|268.09|269.67|267.67|270.09|268.09|269.47|267.47|0
1643736210000|2022-02-01 17:23:30|269.47|267.47|268.85|266.85|269.47|267.47|268.85|266.85|0
1643736220000|2022-02-01 17:23:40|268.64|266.64|268.44|266.44|268.64|266.64|268.23|266.23|0
1643736230000|2022-02-01 17:23:50|268.03|266.03|267.41|265.41|268.23|266.23|267.21|265.21|0
1643736240000|2022-02-01 17:24:00|267.21|265.21|267.41|265.41|267.62|265.62|267.21|265.21|0
1643736250000|2022-02-01 17:24:10|267.21|265.21|267.82|265.82|267.82|265.82|267.21|265.21|0
1643736260000|2022-02-01 17:24:20|267.72|265.72|267.93|265.93|268.03|266.03|267.72|265.72|0
1643736270000|2022-02-01 17:24:30|267.82|265.82|267|265|267.82|265.82|267|265|0
1643736280000|2022-02-01 17:24:40|266.59|264.59|267|265|267|265|266.59|264.59|0
1643736290000|2022-02-01 17:24:50|266.8|264.8|267|265|267|265|266.7|264.7|0
1643736300000|2022-02-01 17:25:00|267.82|265.82|267.31|265.31|267.82|265.82|267.31|265.31|0
1643736310000|2022-02-01 17:25:10|266.38|264.38|267.41|265.41|267.41|265.41|266.38|264.38|0
1643736320000|2022-02-01 17:25:20|267.62|265.62|268.64|266.64|268.64|266.64|267.62|265.62|0
1643736330000|2022-02-01 17:25:30|268.75|266.75|268.64|266.64|268.75|266.75|268.23|266.23|0
1643736340000|2022-02-01 17:25:40|268.44|266.44|268.85|266.85|268.85|266.85|268.44|266.44|0
1643736350000|2022-02-01 17:25:50|269.67|267.67|268.85|266.85|269.67|267.67|268.85|266.85|0
1643736360000|2022-02-01 17:26:00|269.05|267.05|268.44|266.44|269.05|267.05|268.44|266.44|0
1643736370000|2022-02-01 17:26:10|268.64|266.64|269.16|267.16|269.26|267.26|268.64|266.64|0
1643736380000|2022-02-01 17:26:20|269.05|267.05|269.47|267.47|269.47|267.47|269.05|267.05|0
1643736390000|2022-02-01 17:26:30|270.91|268.91|271.53|269.53|271.53|269.53|270.91|268.91|0
1643736400000|2022-02-01 17:26:40|270.6|268.6|270.08|268.08|270.6|268.6|269.88|267.88|0
1643736410000|2022-02-01 17:26:50|270.6|268.6|270.91|268.91|270.91|268.91|270.5|268.5|0
1643736420000|2022-02-01 17:27:00|271.02|269.02|271.94|269.94|271.94|269.94|271.02|269.02|0
1643736430000|2022-02-01 17:27:10|272.77|270.77|271.84|269.84|272.77|270.77|271.84|269.84|0
1643736440000|2022-02-01 17:27:20|271.53|269.53|271.32|269.32|271.74|269.74|271.22|269.22|0
1643736450000|2022-02-01 17:27:30|271.53|269.53|270.91|268.91|271.53|269.53|270.91|268.91|0
1643736460000|2022-02-01 17:27:40|270.7|268.7|270.29|268.29|270.91|268.91|270.29|268.29|0
1643736470000|2022-02-01 17:27:50|270.08|268.08|270.19|268.19|270.19|268.19|269.98|267.98|0
1643736480000|2022-02-01 17:28:00|269.88|267.88|269.88|267.88|270.4|268.4|269.88|267.88|0
1643736490000|2022-02-01 17:28:10|270.08|268.08|270.5|268.5|270.5|268.5|270.08|268.08|0
1643736500000|2022-02-01 17:28:20|270.08|268.08|270.5|268.5|270.5|268.5|270.08|268.08|0
1643736510000|2022-02-01 17:28:30|270.29|268.29|270.5|268.5|270.5|268.5|270.29|268.29|0
1643736520000|2022-02-01 17:28:40|270.29|268.29|270.5|268.5|270.5|268.5|270.29|268.29|0
1643736530000|2022-02-01 17:28:50|270.29|268.29|270.08|268.08|270.29|268.29|270.08|268.08|0
1643736540000|2022-02-01 17:29:00|270.7|268.7|270.91|268.91|270.91|268.91|270.7|268.7|0
1643736550000|2022-02-01 17:29:10|270.4|268.4|269.46|267.46|270.4|268.4|269.46|267.46|0
1643736560000|2022-02-01 17:29:20|269.67|267.67|268.64|266.64|269.88|267.88|268.64|266.64|0
1643736570000|2022-02-01 17:29:30|268.85|266.85|268.85|266.85|269.05|267.05|268.64|266.64|0
1643736580000|2022-02-01 17:29:40|269.05|267.05|268.85|266.85|269.05|267.05|268.85|266.85|0
1643736590000|2022-02-01 17:29:50|268.44|266.44|268.64|266.64|268.64|266.64|268.34|266.34|0
1643736600000|2022-02-01 17:30:00|268.85|266.85|268.44|266.44|268.85|266.85|268.23|266.23|0
1643736610000|2022-02-01 17:30:10|268.64|266.64|269.88|267.88|269.88|267.88|268.64|266.64|0
1643736620000|2022-02-01 17:30:20|270.08|268.08|269.67|267.67|270.08|268.08|269.67|267.67|0
1643736630000|2022-02-01 17:30:30|269.46|267.46|269.26|267.26|269.88|267.88|269.26|267.26|0
1643736640000|2022-02-01 17:30:40|269.46|267.46|269.26|267.26|269.46|267.46|269.26|267.26|0
1643736650000|2022-02-01 17:30:50|269.46|267.46|269.88|267.88|269.88|267.88|269.46|267.46|0
1643736660000|2022-02-01 17:31:00|270.49|268.49|271.32|269.32|271.32|269.32|270.49|268.49|0
1643736670000|2022-02-01 17:31:10|271.94|269.94|271.53|269.53|272.35|270.35|271.53|269.53|0
1643736680000|2022-02-01 17:31:20|271.11|269.11|271.22|269.22|271.22|269.22|270.91|268.91|0
1643736690000|2022-02-01 17:31:30|271.32|269.32|270.7|268.7|271.43|269.43|270.7|268.7|0
1643736700000|2022-02-01 17:31:40|270.29|268.29|269.67|267.67|270.29|268.29|269.67|267.67|0
1643736710000|2022-02-01 17:31:50|270.08|268.08|270.49|268.49|270.7|268.7|270.08|268.08|0
1643736720000|2022-02-01 17:32:00|270.08|268.08|270.08|268.08|270.08|268.08|269.88|267.88|0
1643736730000|2022-02-01 17:32:10|270.29|268.29|271.11|269.11|271.11|269.11|270.29|268.29|0
1643736740000|2022-02-01 17:32:20|271.94|269.94|271.11|269.11|271.94|269.94|271.11|269.11|0
1643736750000|2022-02-01 17:32:30|270.49|268.49|271.01|269.01|271.11|269.11|270.49|268.49|0
1643736760000|2022-02-01 17:32:40|271.11|269.11|272.56|270.56|272.56|270.56|271.11|269.11|0
1643736770000|2022-02-01 17:32:50|272.35|270.35|272.35|270.35|273.29|271.29|272.35|270.35|0
1643736780000|2022-02-01 17:33:00|272.56|270.56|276.3|274.3|276.3|274.3|272.56|270.56|0
1643736790000|2022-02-01 17:33:10|276.5|274.5|274.84|272.84|276.5|274.5|274.84|272.84|0
1643736800000|2022-02-01 17:33:20|274.63|272.63|275.26|273.26|275.46|273.46|274.63|272.63|0
1643736810000|2022-02-01 17:33:30|276.09|274.09|276.29|274.29|276.5|274.5|276.09|274.09|0
1643736820000|2022-02-01 17:33:40|275.26|273.26|277.24|275.24|277.24|275.24|275.26|273.26|0
1643736830000|2022-02-01 17:33:50|277.13|275.13|277.54|275.54|277.54|275.54|277.13|275.13|0
1643736840000|2022-02-01 17:34:00|277.13|275.13|277.34|275.34|277.34|275.34|276.92|274.92|0
1643736850000|2022-02-01 17:34:10|277.54|275.54|277.54|275.54|277.54|275.54|277.54|275.54|0
1643736860000|2022-02-01 17:34:20|276.92|274.92|276.71|274.71|277.13|275.13|276.5|274.5|0
1643736870000|2022-02-01 17:34:30|276.5|274.5|277.13|275.13|277.13|275.13|276.5|274.5|0
1643736880000|2022-02-01 17:34:40|276.71|274.71|276.82|274.82|276.92|274.92|276.71|274.71|0
1643736890000|2022-02-01 17:34:50|276.71|274.71|276.92|274.92|276.92|274.92|276.71|274.71|0
1643736900000|2022-02-01 17:35:00|276.09|274.09|275.88|273.88|276.29|274.29|275.88|273.88|0
1643736910000|2022-02-01 17:35:10|276.09|274.09|275.78|273.78|276.09|274.09|275.78|273.78|0
1643736920000|2022-02-01 17:35:20|275.46|273.46|275.88|273.88|275.88|273.88|275.46|273.46|0
1643736930000|2022-02-01 17:35:30|275.25|273.25|275.36|273.36|275.78|273.78|275.25|273.25|0
1643736940000|2022-02-01 17:35:40|275.25|273.25|274.63|272.63|275.25|273.25|274.63|272.63|0
1643736950000|2022-02-01 17:35:50|275.67|273.67|275.05|273.05|275.67|273.67|275.05|273.05|0
1643736960000|2022-02-01 17:36:00|274.84|272.84|275.46|273.46|275.67|273.67|274.84|272.84|0
1643736970000|2022-02-01 17:36:10|275.05|273.05|275.05|273.05|275.05|273.05|274.42|272.42|0
1643736980000|2022-02-01 17:36:20|275.25|273.25|275.25|273.25|275.25|273.25|275.15|273.15|0
1643736990000|2022-02-01 17:36:30|275.46|273.46|275.46|273.46|275.46|273.46|275.25|273.25|0
1643737000000|2022-02-01 17:36:40|275.25|273.25|275.05|273.05|275.25|273.25|275.05|273.05|0
1643737010000|2022-02-01 17:36:50|275.25|273.25|274.74|272.74|275.25|273.25|274.74|272.74|0
1643737020000|2022-02-01 17:37:00|274.01|272.01|273.8|271.8|274.01|272.01|273.39|271.39|0
1643737030000|2022-02-01 17:37:10|273.59|271.59|273.91|271.91|274.22|272.22|273.59|271.59|0
1643737040000|2022-02-01 17:37:20|274.01|272.01|273.8|271.8|274.01|272.01|273.8|271.8|0
1643737050000|2022-02-01 17:37:30|272.56|270.56|272.76|270.76|272.87|270.87|272.56|270.56|0
1643737060000|2022-02-01 17:37:40|272.97|270.97|272.14|270.14|272.97|270.97|271.84|269.84|0
1643737070000|2022-02-01 17:37:50|272.35|270.35|272.46|270.46|272.56|270.56|272.35|270.35|0
1643737080000|2022-02-01 17:38:00|271.94|269.94|272.35|270.35|272.35|270.35|271.94|269.94|0
1643737090000|2022-02-01 17:38:10|272.14|270.14|271.94|269.94|272.14|270.14|271.73|269.73|0
1643737100000|2022-02-01 17:38:20|271.52|269.52|271.94|269.94|271.94|269.94|271.52|269.52|0
1643737110000|2022-02-01 17:38:30|272.35|270.35|272.35|270.35|272.76|270.76|272.35|270.35|0
1643737120000|2022-02-01 17:38:40|271.73|269.73|271.63|269.63|271.94|269.94|271.52|269.52|0
1643737130000|2022-02-01 17:38:50|272.14|270.14|271.73|269.73|272.14|270.14|271.73|269.73|0
1643737140000|2022-02-01 17:39:00|272.14|270.14|271.94|269.94|272.14|270.14|271.94|269.94|0
1643737150000|2022-02-01 17:39:10|271.73|269.73|271.73|269.73|271.73|269.73|271.52|269.52|0
1643737160000|2022-02-01 17:39:20|272.35|270.35|272.76|270.76|272.76|270.76|272.35|270.35|0
1643737170000|2022-02-01 17:39:30|272.56|270.56|273.8|271.8|273.8|271.8|272.56|270.56|0
1643737180000|2022-02-01 17:39:40|273.29|271.29|273.08|271.08|273.29|271.29|273.08|271.08|0
1643737190000|2022-02-01 17:39:50|273.38|271.38|273.38|271.38|273.59|271.59|273.29|271.29|0
1643737200000|2022-02-01 17:40:00|273.18|271.18|272.35|270.35|273.18|271.18|272.35|270.35|0
1643737210000|2022-02-01 17:40:10|272.87|270.87|272.46|270.46|272.87|270.87|272.25|270.25|0
1643737220000|2022-02-01 17:40:20|272.04|270.04|272.35|270.35|272.46|270.46|271.94|269.94|0
1643737230000|2022-02-01 17:40:30|272.14|270.14|271.94|269.94|272.25|270.25|271.94|269.94|0
1643737240000|2022-02-01 17:40:40|271.52|269.52|271.63|269.63|271.73|269.73|271.52|269.52|0
1643737250000|2022-02-01 17:40:50|271.52|269.52|271.32|269.32|271.52|269.52|271.32|269.32|0
1643737260000|2022-02-01 17:41:00|270.9|268.9|270.28|268.28|270.9|268.9|270.28|268.28|0
1643737270000|2022-02-01 17:41:10|269.87|267.87|271.32|269.32|271.32|269.32|269.87|267.87|0
1643737280000|2022-02-01 17:41:20|271.11|269.11|271.11|269.11|271.11|269.11|271.11|269.11|0
1643737290000|2022-02-01 17:41:30|271.32|269.32|270.18|268.18|271.32|269.32|270.18|268.18|0
1643737300000|2022-02-01 17:41:40|270.7|268.7|271.32|269.32|271.32|269.32|270.7|268.7|0
1643737310000|2022-02-01 17:41:50|271.42|269.42|271.73|269.73|271.73|269.73|271.42|269.42|0
1643737320000|2022-02-01 17:42:00|271.94|269.94|271.32|269.32|271.94|269.94|271.32|269.32|0
1643737330000|2022-02-01 17:42:10|271.73|269.73|271.93|269.93|272.14|270.14|271.73|269.73|0
1643737340000|2022-02-01 17:42:20|272.04|270.04|272.97|270.97|272.97|270.97|272.04|270.04|0
1643737350000|2022-02-01 17:42:30|272.66|270.66|272.56|270.56|272.97|270.97|272.46|270.46|0
1643737360000|2022-02-01 17:42:40|272.97|270.97|272.97|270.97|273.18|271.18|272.97|270.97|0
1643737370000|2022-02-01 17:42:50|273.38|271.38|273.18|271.18|273.38|271.38|273.18|271.18|0
1643737380000|2022-02-01 17:43:00|273.28|271.28|274.63|272.63|274.63|272.63|273.18|271.18|0
1643737390000|2022-02-01 17:43:10|274.42|272.42|274.01|272.01|274.42|272.42|273.59|271.59|0
1643737400000|2022-02-01 17:43:20|273.8|271.8|273.28|271.28|273.91|271.91|273.28|271.28|0
1643737410000|2022-02-01 17:43:30|272.25|270.25|272.35|270.35|272.55|270.55|272.25|270.25|0
1643737420000|2022-02-01 17:43:40|272.55|270.55|272.35|270.35|272.55|270.55|272.35|270.35|0
1643737430000|2022-02-01 17:43:50|271.73|269.73|272.35|270.35|272.35|270.35|271.73|269.73|0
1643737440000|2022-02-01 17:44:00|271.93|269.93|271.93|269.93|272.14|270.14|271.93|269.93|0
1643737450000|2022-02-01 17:44:10|271.83|269.83|271.93|269.93|272.14|270.14|271.83|269.83|0
1643737460000|2022-02-01 17:44:20|272.04|270.04|272.76|270.76|272.76|270.76|272.04|270.04|0
1643737470000|2022-02-01 17:44:30|273.18|271.18|272.97|270.97|273.18|271.18|272.97|270.97|0
1643737480000|2022-02-01 17:44:40|272.76|270.76|273.38|271.38|273.49|271.49|272.76|270.76|0
1643737490000|2022-02-01 17:44:50|273.18|271.18|272.87|270.87|273.18|271.18|272.87|270.87|0
1643737500000|2022-02-01 17:45:00|272.97|270.97|271.93|269.93|272.97|270.97|271.93|269.93|0
1643737510000|2022-02-01 17:45:10|272.35|270.35|272.35|270.35|272.45|270.45|272.35|270.35|0
1643737520000|2022-02-01 17:45:20|272.14|270.14|272.14|270.14|272.55|270.55|272.14|270.14|0
1643737530000|2022-02-01 17:45:30|271.93|269.93|271.63|269.63|271.93|269.93|271.52|269.52|0
1643737540000|2022-02-01 17:45:40|271.93|269.93|271.93|269.93|271.93|269.93|271.93|269.93|0
1643737550000|2022-02-01 17:45:50|272.14|270.14|272.14|270.14|272.35|270.35|272.14|270.14|0
1643737560000|2022-02-01 17:46:00|272.35|270.35|273.59|271.59|273.59|271.59|272.14|270.14|0
1643737570000|2022-02-01 17:46:10|273.7|271.7|273.08|271.08|273.7|271.7|273.08|271.08|0
1643737580000|2022-02-01 17:46:20|273.28|271.28|273.8|271.8|273.8|271.8|273.17|271.17|0
1643737590000|2022-02-01 17:46:30|273.38|271.38|274.63|272.63|274.63|272.63|273.38|271.38|0
1643737600000|2022-02-01 17:46:40|275.04|273.04|275.25|273.25|275.25|273.25|274.73|272.73|0
1643737610000|2022-02-01 17:46:50|275.15|273.15|274.21|272.21|275.15|273.15|274.21|272.21|0
1643737620000|2022-02-01 17:47:00|274.42|272.42|273.9|271.9|274.42|272.42|273.9|271.9|0
1643737630000|2022-02-01 17:47:10|274|272|274.83|272.83|275.04|273.04|274|272|0
1643737640000|2022-02-01 17:47:20|275.46|273.46|274.53|272.53|275.46|273.46|274.53|272.53|0
1643737650000|2022-02-01 17:47:30|274.83|272.83|274|272|274.83|272.83|274|272|0
1643737660000|2022-02-01 17:47:40|274.21|272.21|274|272|274.63|272.63|274|272|0
1643737670000|2022-02-01 17:47:50|274.21|272.21|273.8|271.8|274.21|272.21|273.8|271.8|0
1643737680000|2022-02-01 17:48:00|274|272|273.38|271.38|274|272|273.38|271.38|0
1643737690000|2022-02-01 17:48:10|273.8|271.8|274|272|274|272|273.8|271.8|0
1643737700000|2022-02-01 17:48:20|274.73|272.73|276.08|274.08|276.29|274.29|274.73|272.73|0
1643737710000|2022-02-01 17:48:30|275.25|273.25|274.63|272.63|275.25|273.25|274.42|272.42|0
1643737720000|2022-02-01 17:48:40|275.04|273.04|275.15|273.15|275.15|273.15|274.83|272.83|0
1643737730000|2022-02-01 17:48:50|275.04|273.04|274.83|272.83|275.04|273.04|274.83|272.83|0
1643737740000|2022-02-01 17:49:00|275.04|273.04|275.25|273.25|275.25|273.25|275.04|273.04|0
1643737750000|2022-02-01 17:49:10|275.46|273.46|274.83|272.83|275.46|273.46|274.83|272.83|0
1643737760000|2022-02-01 17:49:20|274.42|272.42|274.52|272.52|274.52|272.52|274.11|272.11|0
1643737770000|2022-02-01 17:49:30|274.62|272.62|274|272|274.62|272.62|274|272|0
1643737780000|2022-02-01 17:49:40|273.9|271.9|274.11|272.11|274.21|272.21|273.9|271.9|0
1643737790000|2022-02-01 17:49:50|274|272|274.62|272.62|274.62|272.62|274|272|0
1643737800000|2022-02-01 17:50:00|274|272|274.42|272.42|274.42|272.42|274|272|0
1643737810000|2022-02-01 17:50:10|274.11|272.11|273.59|271.59|274.32|272.32|273.59|271.59|0
1643737820000|2022-02-01 17:50:20|273.69|271.69|272.66|270.66|273.69|271.69|272.66|270.66|0
1643737830000|2022-02-01 17:50:30|272.97|270.97|272.97|270.97|273.17|271.17|272.76|270.76|0
1643737840000|2022-02-01 17:50:40|273.17|271.17|272.45|270.45|273.17|271.17|272.45|270.45|0
1643737850000|2022-02-01 17:50:50|272.34|270.34|272.14|270.14|272.34|270.34|272.14|270.14|0
1643737860000|2022-02-01 17:51:00|272.34|270.34|272.55|270.55|272.55|270.55|272.14|270.14|0
1643737870000|2022-02-01 17:51:10|272.34|270.34|272.34|270.34|272.66|270.66|272.34|270.34|0
1643737880000|2022-02-01 17:51:20|272.55|270.55|272.76|270.76|272.76|270.76|272.34|270.34|0
1643737890000|2022-02-01 17:51:30|273.38|271.38|272.76|270.76|273.38|271.38|272.76|270.76|0
1643737900000|2022-02-01 17:51:40|272.96|270.96|272.14|270.14|272.96|270.96|271.93|269.93|0
1643737910000|2022-02-01 17:51:50|271.93|269.93|271.93|269.93|271.93|269.93|271.72|269.72|0
1643737920000|2022-02-01 17:52:00|272.55|270.55|272.96|270.96|272.96|270.96|272.55|270.55|0
1643737930000|2022-02-01 17:52:10|272.55|270.55|272.55|270.55|272.76|270.76|272.55|270.55|0
1643737940000|2022-02-01 17:52:20|272.45|270.45|272.14|270.14|272.55|270.55|272.14|270.14|0
1643737950000|2022-02-01 17:52:30|272.34|270.34|272.96|270.96|272.96|270.96|272.34|270.34|0
1643737960000|2022-02-01 17:52:40|272.76|270.76|272.55|270.55|272.96|270.96|272.55|270.55|0
1643737970000|2022-02-01 17:52:50|272.76|270.76|272.34|270.34|272.76|270.76|272.34|270.34|0
1643737980000|2022-02-01 17:53:00|272.76|270.76|274|272|274|272|272.76|270.76|0
1643737990000|2022-02-01 17:53:10|273.59|271.59|274.21|272.21|274.21|272.21|273.59|271.59|0
1643738000000|2022-02-01 17:53:20|274.42|272.42|274|272|274.42|272.42|274|272|0
1643738010000|2022-02-01 17:53:30|274.21|272.21|273.69|271.69|274.21|272.21|273.69|271.69|0
1643738020000|2022-02-01 17:53:40|273.59|271.59|273.59|271.59|273.59|271.59|273.59|271.59|0
1643738030000|2022-02-01 17:53:50|273.38|271.38|273.59|271.59|273.79|271.79|273.38|271.38|0
1643738040000|2022-02-01 17:54:00|273.79|271.79|272.96|270.96|273.79|271.79|272.96|270.96|0
1643738050000|2022-02-01 17:54:10|272.55|270.55|272.55|270.55|272.55|270.55|272.55|270.55|0
1643738060000|2022-02-01 17:54:20|273.17|271.17|272.96|270.96|273.17|271.17|272.55|270.55|0
1643738070000|2022-02-01 17:54:30|272.86|270.86|273.17|271.17|273.17|271.17|272.76|270.76|0
1643738080000|2022-02-01 17:54:40|273.28|271.28|272.76|270.76|273.28|271.28|272.76|270.76|0
1643738090000|2022-02-01 17:54:50|272.55|270.55|272.14|270.14|272.55|270.55|272.14|270.14|0
1643738100000|2022-02-01 17:55:00|271.72|269.72|271.52|269.52|271.72|269.72|271.52|269.52|0
1643738110000|2022-02-01 17:55:10|271.62|269.62|271.1|269.1|271.72|269.72|271.1|269.1|0
1643738120000|2022-02-01 17:55:20|271.31|269.31|271.62|269.62|271.62|269.62|271.31|269.31|0
1643738130000|2022-02-01 17:55:30|271.31|269.31|270.07|268.07|271.31|269.31|269.04|267.04|0
1643738140000|2022-02-01 17:55:40|270.28|268.28|270.28|268.28|270.28|268.28|270.18|268.18|0
1643738150000|2022-02-01 17:55:50|269.66|267.66|269.56|267.56|270.07|268.07|269.56|267.56|0
1643738160000|2022-02-01 17:56:00|269.76|267.76|269.25|267.25|269.76|267.76|269.25|267.25|0
1643738170000|2022-02-01 17:56:10|268.83|266.83|268.22|266.22|268.83|266.83|268.22|266.22|0
1643738180000|2022-02-01 17:56:20|267.6|265.6|267.81|265.81|268.01|266.01|267.6|265.6|0
1643738190000|2022-02-01 17:56:30|267.6|265.6|267.39|265.39|267.6|265.6|267.39|265.39|0
1643738200000|2022-02-01 17:56:40|267.5|265.5|267.6|265.6|267.6|265.6|267.39|265.39|0
1643738210000|2022-02-01 17:56:50|267.39|265.39|267.39|265.39|267.6|265.6|267.39|265.39|0
1643738220000|2022-02-01 17:57:00|267.6|265.6|267.39|265.39|267.6|265.6|267.39|265.39|0
1643738230000|2022-02-01 17:57:10|267.5|265.5|267.6|265.6|267.6|265.6|267.39|265.39|0
1643738240000|2022-02-01 17:57:20|267.39|265.39|267.3|265.3|267.39|265.39|267.3|265.3|0
1643738250000|2022-02-01 17:57:30|267.19|265.19|267.19|265.19|267.39|265.39|267.09|265.09|0
1643738260000|2022-02-01 17:57:40|267.39|265.39|267.3|265.3|267.39|265.39|266.78|264.78|0
1643738270000|2022-02-01 17:57:50|267.19|265.19|267.39|265.39|267.39|265.39|267.19|265.19|0
1643738280000|2022-02-01 17:58:00|267.19|265.19|267.19|265.19|267.39|265.39|267.19|265.19|0
1643738290000|2022-02-01 17:58:10|266.98|264.98|266.98|264.98|266.98|264.98|266.88|264.88|0
1643738300000|2022-02-01 17:58:20|267.19|265.19|266.57|264.57|267.19|265.19|266.37|264.37|0
1643738310000|2022-02-01 17:58:30|266.47|264.47|266.68|264.68|266.68|264.68|266.37|264.37|0
1643738320000|2022-02-01 17:58:40|266.37|264.37|266.16|264.16|266.37|264.37|266.16|264.16|0
1643738330000|2022-02-01 17:58:50|266.37|264.37|266.37|264.37|266.57|264.57|266.37|264.37|0
1643738340000|2022-02-01 17:59:00|266.57|264.57|266.78|264.78|266.88|264.88|266.57|264.57|0
1643738350000|2022-02-01 17:59:10|266.47|264.47|265.96|263.96|266.57|264.57|265.96|263.96|0
1643738360000|2022-02-01 17:59:20|265.75|263.75|265.96|263.96|265.96|263.96|265.75|263.75|0
1643738370000|2022-02-01 17:59:30|265.75|263.75|265.86|263.86|265.96|263.96|265.75|263.75|0
1643738380000|2022-02-01 17:59:40|265.75|263.75|266.06|264.06|266.06|264.06|265.55|263.55|0
1643738390000|2022-02-01 17:59:50|265.75|263.75|265.75|263.75|265.86|263.86|265.75|263.75|0
1643738400000|2022-02-01 18:00:00|265.96|263.96|266.06|264.06|266.16|264.16|265.96|263.96|0
1643738410000|2022-02-01 18:00:10|266.16|264.16|266.57|264.57|266.57|264.57|266.16|264.16|0
1643738420000|2022-02-01 18:00:20|266.37|264.37|266.16|264.16|266.47|264.47|266.16|264.16|0
1643738430000|2022-02-01 18:00:30|266.37|264.37|266.37|264.37|266.57|264.57|266.16|264.16|0
1643738440000|2022-02-01 18:00:40|265.96|263.96|266.06|264.06|266.06|264.06|265.96|263.96|0
1643738450000|2022-02-01 18:00:50|266.16|264.16|266.16|264.16|266.16|264.16|265.96|263.96|0
1643738460000|2022-02-01 18:01:00|266.37|264.37|265.96|263.96|266.37|264.37|265.96|263.96|0
1643738470000|2022-02-01 18:01:10|266.16|264.16|266.78|264.78|266.78|264.78|266.16|264.16|0
1643738480000|2022-02-01 18:01:20|266.37|264.37|266.37|264.37|266.57|264.57|266.37|264.37|0
1643738490000|2022-02-01 18:01:30|265.96|263.96|265.55|263.55|265.96|263.96|265.55|263.55|0
1643738500000|2022-02-01 18:01:40|265.75|263.75|266.16|264.16|266.16|264.16|265.75|263.75|0
1643738510000|2022-02-01 18:01:50|265.96|263.96|265.75|263.75|265.96|263.96|265.75|263.75|0
1643738520000|2022-02-01 18:02:00|265.96|263.96|265.75|263.75|265.96|263.96|265.75|263.75|0
1643738530000|2022-02-01 18:02:10|266.16|264.16|265.96|263.96|266.16|264.16|265.96|263.96|0
1643738540000|2022-02-01 18:02:20|266.37|264.37|266.37|264.37|266.37|264.37|266.37|264.37|0
1643738550000|2022-02-01 18:02:30|266.57|264.57|266.57|264.57|266.57|264.57|266.37|264.37|0
1643738560000|2022-02-01 18:02:40|266.37|264.37|266.16|264.16|266.37|264.37|265.96|263.96|0
1643738570000|2022-02-01 18:02:50|266.37|264.37|269.35|267.35|269.35|267.35|266.37|264.37|0
1643738580000|2022-02-01 18:03:00|269.45|267.45|269.65|267.65|269.86|267.86|269.45|267.45|0
1643738590000|2022-02-01 18:03:10|269.97|267.97|269.45|267.45|270.07|268.07|269.45|267.45|0
1643738600000|2022-02-01 18:03:20|269.86|267.86|270.27|268.27|270.27|268.27|269.86|267.86|0
1643738610000|2022-02-01 18:03:30|270.48|268.48|270.48|268.48|271.1|269.1|270.48|268.48|0
1643738620000|2022-02-01 18:03:40|270.27|268.27|270.27|268.27|270.48|268.48|270.27|268.27|0
1643738630000|2022-02-01 18:03:50|270.48|268.48|270.27|268.27|270.48|268.48|270.27|268.27|0
1643738640000|2022-02-01 18:04:00|270.07|268.07|269.24|267.24|270.27|268.27|269.24|267.24|0
1643738650000|2022-02-01 18:04:10|269.45|267.45|270.59|268.59|270.59|268.59|269.24|267.24|0
1643738660000|2022-02-01 18:04:20|270.07|268.07|270.07|268.07|270.27|268.27|270.07|268.07|0
1643738670000|2022-02-01 18:04:30|270.48|268.48|270.27|268.27|270.48|268.48|270.27|268.27|0
1643738680000|2022-02-01 18:04:40|269.86|267.86|270.48|268.48|270.48|268.48|269.86|267.86|0
1643738690000|2022-02-01 18:04:50|270.27|268.27|270.89|268.89|270.89|268.89|270.27|268.27|0
1643738700000|2022-02-01 18:05:00|270.48|268.48|271.1|269.1|271.3|269.3|270.48|268.48|0
1643738710000|2022-02-01 18:05:10|270.89|268.89|271.3|269.3|271.3|269.3|270.79|268.79|0
1643738720000|2022-02-01 18:05:20|271.51|269.51|271.92|269.92|271.92|269.92|271.51|269.51|0
1643738730000|2022-02-01 18:05:30|272.13|270.13|271.72|269.72|272.13|270.13|271.62|269.62|0
1643738740000|2022-02-01 18:05:40|271.51|269.51|271.1|269.1|271.51|269.51|271.1|269.1|0
1643738750000|2022-02-01 18:05:50|270.89|268.89|270.68|268.68|270.89|268.89|270.68|268.68|0
1643738760000|2022-02-01 18:06:00|270.58|268.58|270.06|268.06|270.58|268.58|270.06|268.06|0
1643738770000|2022-02-01 18:06:10|270.48|268.48|271.3|269.3|271.51|269.51|270.48|268.48|0
1643738780000|2022-02-01 18:06:20|270.89|268.89|270.89|268.89|271.1|269.1|270.89|268.89|0
1643738790000|2022-02-01 18:06:30|270.68|268.68|271.1|269.1|271.1|269.1|270.68|268.68|0
1643738800000|2022-02-01 18:06:40|270.89|268.89|270.27|268.27|270.89|268.89|270.27|268.27|0
1643738810000|2022-02-01 18:06:50|270.48|268.48|270.89|268.89|270.89|268.89|270.48|268.48|0
1643738820000|2022-02-01 18:07:00|270.68|268.68|270.68|268.68|270.68|268.68|270.48|268.48|0
1643738830000|2022-02-01 18:07:10|270.38|268.38|269.86|267.86|270.48|268.48|269.86|267.86|0
1643738840000|2022-02-01 18:07:20|270.27|268.27|270.48|268.48|270.48|268.48|270.06|268.06|0
1643738850000|2022-02-01 18:07:30|270.27|268.27|270.06|268.06|270.48|268.48|270.06|268.06|0
1643738860000|2022-02-01 18:07:40|269.86|267.86|270.06|268.06|270.06|268.06|269.86|267.86|0
1643738870000|2022-02-01 18:07:50|270.27|268.27|270.27|268.27|270.27|268.27|270.27|268.27|0
1643738880000|2022-02-01 18:08:00|270.68|268.68|270.68|268.68|270.89|268.89|270.68|268.68|0
1643738890000|2022-02-01 18:08:10|270.48|268.48|270.58|268.58|270.58|268.58|270.27|268.27|0
1643738900000|2022-02-01 18:08:20|271.2|269.2|271.72|269.72|271.72|269.72|271.1|269.1|0
1643738910000|2022-02-01 18:08:30|271.51|269.51|272.54|270.54|272.54|270.54|271.51|269.51|0
1643738920000|2022-02-01 18:08:40|272.13|270.13|272.54|270.54|272.54|270.54|272.13|270.13|0
1643738930000|2022-02-01 18:08:50|272.24|270.24|272.13|270.13|272.24|270.24|271.72|269.72|0
1643738940000|2022-02-01 18:09:00|271.92|269.92|272.24|270.24|272.24|270.24|271.71|269.71|0
1643738950000|2022-02-01 18:09:10|272.96|270.96|272.13|270.13|272.96|270.96|272.13|270.13|0
1643738960000|2022-02-01 18:09:20|271.92|269.92|272.34|270.34|272.34|270.34|271.92|269.92|0
1643738970000|2022-02-01 18:09:30|272.13|270.13|272.54|270.54|272.54|270.54|272.13|270.13|0
1643738980000|2022-02-01 18:09:40|271.92|269.92|272.13|270.13|272.13|270.13|271.92|269.92|0
1643738990000|2022-02-01 18:09:50|271.92|269.92|272.13|270.13|272.33|270.33|271.92|269.92|0
1643739000000|2022-02-01 18:10:00|272.33|270.33|272.03|270.03|272.33|270.33|271.92|269.92|0
1643739010000|2022-02-01 18:10:10|272.33|270.33|271.92|269.92|272.33|270.33|271.92|269.92|0
1643739020000|2022-02-01 18:10:20|272.13|270.13|271.71|269.71|272.13|270.13|271.51|269.51|0
1643739030000|2022-02-01 18:10:30|271.41|269.41|271.71|269.71|271.71|269.71|271.3|269.3|0
1643739040000|2022-02-01 18:10:40|271.92|269.92|271.71|269.71|271.92|269.92|271.71|269.71|0
1643739050000|2022-02-01 18:10:50|271.51|269.51|271.71|269.71|271.71|269.71|271.51|269.51|0
1643739060000|2022-02-01 18:11:00|271.51|269.51|270.68|268.68|271.51|269.51|270.68|268.68|0
1643739070000|2022-02-01 18:11:10|270.99|268.99|270.68|268.68|270.99|268.99|270.68|268.68|0
1643739080000|2022-02-01 18:11:20|271.09|269.09|270.89|268.89|271.09|269.09|270.68|268.68|0
1643739100000|2022-02-01 18:11:40|271.09|269.09|270.68|268.68|271.09|269.09|270.68|268.68|0
1643739110000|2022-02-01 18:11:50|270.89|268.89|271.09|269.09|271.09|269.09|270.89|268.89|0
1643739120000|2022-02-01 18:12:00|270.89|268.89|270.47|268.47|270.89|268.89|270.47|268.47|0
1643739130000|2022-02-01 18:12:10|270.58|268.58|270.89|268.89|270.89|268.89|270.47|268.47|0
1643739140000|2022-02-01 18:12:20|270.58|268.58|271.09|269.09|271.09|269.09|270.58|268.58|0
1643739150000|2022-02-01 18:12:30|271.3|269.3|271.3|269.3|271.3|269.3|271.09|269.09|0
1643739160000|2022-02-01 18:12:40|271.2|269.2|271.2|269.2|271.2|269.2|271.09|269.09|0
1643739170000|2022-02-01 18:12:50|271.09|269.09|271.3|269.3|271.3|269.3|270.68|268.68|0
1643739180000|2022-02-01 18:13:00|270.68|268.68|270.27|268.27|270.68|268.68|270.27|268.27|0
1643739190000|2022-02-01 18:13:10|270.47|268.47|270.06|268.06|270.47|268.47|270.06|268.06|0
1643739200000|2022-02-01 18:13:20|270.27|268.27|269.86|267.86|270.27|268.27|269.86|267.86|0
1643739210000|2022-02-01 18:13:30|270.06|268.06|269.65|267.65|270.06|268.06|269.65|267.65|0
1643739220000|2022-02-01 18:13:40|269.55|267.55|269.85|267.85|269.85|267.85|269.55|267.55|0
1643739230000|2022-02-01 18:13:50|270.06|268.06|270.27|268.27|270.27|268.27|270.06|268.06|0
1643739240000|2022-02-01 18:14:00|270.06|268.06|270.27|268.27|270.27|268.27|269.85|267.85|0
1643739250000|2022-02-01 18:14:10|270.68|268.68|271.09|269.09|271.09|269.09|270.68|268.68|0
1643739260000|2022-02-01 18:14:20|271.51|269.51|271.92|269.92|271.92|269.92|271.51|269.51|0
1643739270000|2022-02-01 18:14:30|271.71|269.71|271.09|269.09|271.71|269.71|270.89|268.89|0
1643739280000|2022-02-01 18:14:40|271.3|269.3|271.61|269.61|271.71|269.71|271.3|269.3|0
1643739290000|2022-02-01 18:14:50|271.71|269.71|271.51|269.51|271.71|269.71|271.51|269.51|0
1643739300000|2022-02-01 18:15:00|271.92|269.92|272.33|270.33|272.54|270.54|271.92|269.92|0
1643739310000|2022-02-01 18:15:10|272.13|270.13|272.33|270.33|272.54|270.54|272.13|270.13|0
1643739320000|2022-02-01 18:15:20|272.13|270.13|271.71|269.71|272.13|270.13|271.51|269.51|0
1643739330000|2022-02-01 18:15:30|271.51|269.51|270.89|268.89|271.51|269.51|270.89|268.89|0
1643739340000|2022-02-01 18:15:40|270.27|268.27|270.47|268.47|270.68|268.68|270.27|268.27|0
1643739350000|2022-02-01 18:15:50|270.27|268.27|270.27|268.27|270.27|268.27|270.27|268.27|0
1643739360000|2022-02-01 18:16:00|270.06|268.06|269.96|267.96|270.06|268.06|269.85|267.85|0
1643739370000|2022-02-01 18:16:10|270.06|268.06|270.06|268.06|270.06|268.06|270.06|268.06|0
1643739380000|2022-02-01 18:16:20|269.85|267.85|269.75|267.75|270.06|268.06|269.75|267.75|0
1643739390000|2022-02-01 18:16:30|269.65|267.65|269.65|267.65|269.65|267.65|269.65|267.65|0
1643739400000|2022-02-01 18:16:40|269.55|267.55|269.44|267.44|269.65|267.65|269.44|267.44|0
1643739410000|2022-02-01 18:16:50|269.24|267.24|269.44|267.44|269.44|267.44|269.24|267.24|0
1643739420000|2022-02-01 18:17:00|269.24|267.24|269.65|267.65|269.65|267.65|269.24|267.24|0
1643739430000|2022-02-01 18:17:10|269.55|267.55|269.65|267.65|269.65|267.65|269.44|267.44|0
1643739440000|2022-02-01 18:17:20|270.06|268.06|269.75|267.75|270.06|268.06|269.65|267.65|0
1643739450000|2022-02-01 18:17:30|269.85|267.85|269.85|267.85|269.85|267.85|269.65|267.65|0
1643739460000|2022-02-01 18:17:40|270.27|268.27|269.55|267.55|270.27|268.27|269.55|267.55|0
1643739470000|2022-02-01 18:17:50|269.65|267.65|269.65|267.65|269.65|267.65|269.55|267.55|0
1643739480000|2022-02-01 18:18:00|269.96|267.96|270.06|268.06|270.06|268.06|269.85|267.85|0
1643739490000|2022-02-01 18:18:10|269.85|267.85|270.68|268.68|270.68|268.68|269.85|267.85|0
1643739500000|2022-02-01 18:18:20|270.47|268.47|270.26|268.26|270.58|268.58|270.26|268.26|0
1643739510000|2022-02-01 18:18:30|270.37|268.37|270.26|268.26|270.37|268.37|270.17|268.17|0
1643739520000|2022-02-01 18:18:40|270.17|268.17|270.47|268.47|270.47|268.47|270.06|268.06|0
1643739530000|2022-02-01 18:18:50|269.96|267.96|270.26|268.26|270.26|268.26|269.96|267.96|0
1643739540000|2022-02-01 18:19:00|270.06|268.06|269.85|267.85|270.06|268.06|269.65|267.65|0
1643739550000|2022-02-01 18:19:10|269.75|267.75|270.06|268.06|270.06|268.06|269.75|267.75|0
1643739560000|2022-02-01 18:19:20|269.75|267.75|270.06|268.06|270.06|268.06|269.75|267.75|0
1643739570000|2022-02-01 18:19:30|270.17|268.17|270.06|268.06|270.26|268.26|270.06|268.06|0
1643739580000|2022-02-01 18:19:40|270.26|268.26|270.06|268.06|270.26|268.26|269.85|267.85|0
1643739590000|2022-02-01 18:19:50|270.26|268.26|270.37|268.37|270.37|268.37|270.17|268.17|0
1643739600000|2022-02-01 18:20:00|269.96|267.96|269.85|267.85|270.06|268.06|269.65|267.65|0
1643739610000|2022-02-01 18:20:10|270.06|268.06|270.06|268.06|270.06|268.06|269.85|267.85|0
1643739620000|2022-02-01 18:20:20|269.85|267.85|270.06|268.06|270.06|268.06|269.85|267.85|0
1643739630000|2022-02-01 18:20:30|270.26|268.26|270.26|268.26|270.26|268.26|270.06|268.06|0
1643739640000|2022-02-01 18:20:40|270.06|268.06|270.88|268.88|270.88|268.88|270.06|268.06|0
1643739650000|2022-02-01 18:20:50|270.78|268.78|270.06|268.06|270.78|268.78|270.06|268.06|0
1643739660000|2022-02-01 18:21:00|269.96|267.96|269.85|267.85|269.96|267.96|269.75|267.75|0
1643739670000|2022-02-01 18:21:10|269.75|267.75|269.85|267.85|269.85|267.85|269.75|267.75|0
1643739680000|2022-02-01 18:21:20|269.65|267.65|269.85|267.85|269.85|267.85|269.65|267.65|0
1643739690000|2022-02-01 18:21:30|270.06|268.06|270.06|268.06|270.26|268.26|270.06|268.06|0
1643739700000|2022-02-01 18:21:40|269.85|267.85|270.16|268.16|270.26|268.26|269.85|267.85|0
1643739710000|2022-02-01 18:21:50|270.06|268.06|269.96|267.96|270.06|268.06|269.96|267.96|0
1643739720000|2022-02-01 18:22:00|270.06|268.06|270.26|268.26|270.26|268.26|270.06|268.06|0
1643739730000|2022-02-01 18:22:10|270.47|268.47|270.26|268.26|270.58|268.58|270.26|268.26|0
1643739740000|2022-02-01 18:22:20|270.68|268.68|270.88|268.88|270.88|268.88|270.68|268.68|0
1643739750000|2022-02-01 18:22:30|270.99|268.99|270.78|268.78|270.99|268.99|270.68|268.68|0
1643739760000|2022-02-01 18:22:40|270.68|268.68|270.26|268.26|270.88|268.88|270.26|268.26|0
1643739770000|2022-02-01 18:22:50|270.16|268.16|269.85|267.85|270.26|268.26|269.85|267.85|0
1643739780000|2022-02-01 18:23:00|269.96|267.96|270.06|268.06|270.06|268.06|269.85|267.85|0
1643739790000|2022-02-01 18:23:10|270.26|268.26|270.47|268.47|270.47|268.47|270.16|268.16|0
1643739800000|2022-02-01 18:23:20|270.26|268.26|270.06|268.06|270.26|268.26|269.85|267.85|0
1643739810000|2022-02-01 18:23:30|269.85|267.85|269.64|267.64|269.85|267.85|269.64|267.64|0
1643739820000|2022-02-01 18:23:40|269.44|267.44|269.64|267.64|269.64|267.64|269.44|267.44|0
1643739830000|2022-02-01 18:23:50|269.75|267.75|269.64|267.64|269.75|267.75|269.64|267.64|0
1643739840000|2022-02-01 18:24:00|269.54|267.54|269.54|267.54|269.54|267.54|269.54|267.54|0
1643739850000|2022-02-01 18:24:10|269.75|267.75|269.64|267.64|270.06|268.06|269.64|267.64|0
1643739860000|2022-02-01 18:24:20|269.85|267.85|269.85|267.85|270.06|268.06|269.85|267.85|0
1643739870000|2022-02-01 18:24:30|269.96|267.96|269.85|267.85|270.06|268.06|269.85|267.85|0
1643739880000|2022-02-01 18:24:40|269.75|267.75|269.64|267.64|270.06|268.06|269.64|267.64|0
1643739890000|2022-02-01 18:24:50|269.44|267.44|269.44|267.44|269.44|267.44|269.44|267.44|0
1643739900000|2022-02-01 18:25:00|269.64|267.64|270.06|268.06|270.26|268.26|269.64|267.64|0
1643739910000|2022-02-01 18:25:10|269.64|267.64|269.64|267.64|269.75|267.75|269.54|267.54|0
1643739920000|2022-02-01 18:25:20|269.44|267.44|269.44|267.44|269.44|267.44|269.23|267.23|0
1643739930000|2022-02-01 18:25:30|269.23|267.23|268.2|266.2|269.23|267.23|268|266|0
1643739940000|2022-02-01 18:25:40|267.79|265.79|268|266|268|266|267.79|265.79|0
1643739950000|2022-02-01 18:25:50|268.2|266.2|268|266|268.2|266.2|268|266|0
1643739960000|2022-02-01 18:26:00|268.2|266.2|268.2|266.2|268.2|266.2|268|266|0
1643739970000|2022-02-01 18:26:10|268|266|268.31|266.31|268.31|266.31|268|266|0
1643739980000|2022-02-01 18:26:20|268.2|266.2|267.79|265.79|268.2|266.2|267.38|265.38|0
1643739990000|2022-02-01 18:26:30|267.59|265.59|267.17|265.17|267.59|265.59|267.17|265.17|0
1643740000000|2022-02-01 18:26:40|267.49|265.49|267.58|265.58|267.58|265.58|267.49|265.49|0
1643740010000|2022-02-01 18:26:50|267.69|265.69|267.9|265.9|268|266|267.69|265.69|0
1643740020000|2022-02-01 18:27:00|267.79|265.79|267.9|265.9|268|266|267.79|265.79|0
1643740030000|2022-02-01 18:27:10|267.79|265.79|268|266|268|266|267.79|265.79|0
1643740040000|2022-02-01 18:27:20|267.79|265.79|268.2|266.2|268.2|266.2|267.79|265.79|0
1643740050000|2022-02-01 18:27:30|268.41|266.41|268.51|266.51|268.51|266.51|268.41|266.41|0
1643740060000|2022-02-01 18:27:40|268.2|266.2|268.1|266.1|268.41|266.41|268.1|266.1|0
1643740070000|2022-02-01 18:27:50|268|266|268|266|268|266|267.79|265.79|0
1643740080000|2022-02-01 18:28:00|268.2|266.2|268.1|266.1|268.2|266.2|268|266|0
1643740090000|2022-02-01 18:28:10|268|266|267.9|265.9|268.1|266.1|267.9|265.9|0
1643740100000|2022-02-01 18:28:20|267.79|265.79|267.58|265.58|267.79|265.79|267.58|265.58|0
1643740110000|2022-02-01 18:28:30|267.17|265.17|267.17|265.17|267.38|265.38|267.17|265.17|0
1643740120000|2022-02-01 18:28:40|267.38|265.38|267.49|265.49|267.58|265.58|267.38|265.38|0
1643740130000|2022-02-01 18:28:50|267.38|265.38|267.17|265.17|267.38|265.38|267.17|265.17|0
1643740140000|2022-02-01 18:29:00|266.76|264.76|266.76|264.76|266.76|264.76|266.76|264.76|0
1643740150000|2022-02-01 18:29:10|266.56|264.56|266.35|264.35|266.76|264.76|266.35|264.35|0
1643740160000|2022-02-01 18:29:20|266.56|264.56|266.35|264.35|266.66|264.66|266.35|264.35|0
1643740170000|2022-02-01 18:29:30|266.56|264.56|266.76|264.76|266.87|264.87|266.56|264.56|0
1643740180000|2022-02-01 18:29:40|266.56|264.56|266.56|264.56|266.56|264.56|266.56|264.56|0
1643740190000|2022-02-01 18:29:50|266.76|264.76|266.56|264.56|266.76|264.76|266.56|264.56|0
1643740200000|2022-02-01 18:30:00|266.76|264.76|266.97|264.97|266.97|264.97|266.76|264.76|0
1643740210000|2022-02-01 18:30:10|267.07|265.07|267.38|265.38|267.38|265.38|267.07|265.07|0
1643740220000|2022-02-01 18:30:20|267.58|265.58|267.17|265.17|267.58|265.58|267.17|265.17|0
1643740230000|2022-02-01 18:30:30|267.38|265.38|267.28|265.28|267.38|265.38|267.28|265.28|0
1643740240000|2022-02-01 18:30:40|267.38|265.38|266.97|264.97|267.38|265.38|266.97|264.97|0
1643740250000|2022-02-01 18:30:50|266.56|264.56|266.76|264.76|266.87|264.87|266.56|264.56|0
1643740260000|2022-02-01 18:31:00|266.97|264.97|266.76|264.76|266.97|264.97|266.76|264.76|0
1643740270000|2022-02-01 18:31:10|266.56|264.56|266.56|264.56|266.76|264.76|266.56|264.56|0
1643740280000|2022-02-01 18:31:20|266.76|264.76|266.76|264.76|266.76|264.76|266.66|264.66|0
1643740290000|2022-02-01 18:31:30|266.97|264.97|266.97|264.97|266.97|264.97|266.97|264.97|0
1643740300000|2022-02-01 18:31:40|267.17|265.17|266.97|264.97|267.17|265.17|266.97|264.97|0
1643740310000|2022-02-01 18:31:50|266.76|264.76|266.76|264.76|266.76|264.76|266.56|264.56|0
1643740320000|2022-02-01 18:32:00|266.87|264.87|266.76|264.76|266.97|264.97|266.76|264.76|0
1643740330000|2022-02-01 18:32:10|266.97|264.97|266.76|264.76|266.97|264.97|266.76|264.76|0
1643740370000|2022-02-01 18:32:50|266.97|264.97|266.97|264.97|266.97|264.97|266.97|264.97|0
1643740380000|2022-02-01 18:33:00|267.17|265.17|266.76|264.76|267.17|265.17|266.76|264.76|0
1643740390000|2022-02-01 18:33:10|266.97|264.97|266.97|264.97|266.97|264.97|266.97|264.97|0
1643740400000|2022-02-01 18:33:20|267.17|265.17|267.17|265.17|267.38|265.38|267.17|265.17|0
1643740410000|2022-02-01 18:33:30|267.38|265.38|267.38|265.38|267.58|265.58|267.38|265.38|0
1643740420000|2022-02-01 18:33:40|267.28|265.28|267.17|265.17|267.28|265.28|267.17|265.17|0
1643740430000|2022-02-01 18:33:50|266.97|264.97|266.97|264.97|266.97|264.97|266.97|264.97|0
1643740440000|2022-02-01 18:34:00|267.17|265.17|266.76|264.76|267.17|265.17|266.76|264.76|0
1643740450000|2022-02-01 18:34:10|266.97|264.97|267.28|265.28|267.38|265.38|266.97|264.97|0
1643740460000|2022-02-01 18:34:20|267.17|265.17|267.38|265.38|267.38|265.38|267.17|265.17|0
1643740470000|2022-02-01 18:34:30|268.2|266.2|269.23|267.23|269.23|267.23|268.2|266.2|0
1643740480000|2022-02-01 18:34:40|269.02|267.02|269.02|267.02|269.02|267.02|268.4|266.4|0
1643740490000|2022-02-01 18:34:50|268.61|266.61|268.61|266.61|268.81|266.81|268.61|266.61|0
1643740500000|2022-02-01 18:35:00|268.51|266.51|269.54|267.54|269.54|267.54|268.51|266.51|0
1643740510000|2022-02-01 18:35:10|269.43|267.43|271.91|269.91|271.91|269.91|269.43|267.43|0
1643740520000|2022-02-01 18:35:20|271.08|269.08|270.46|268.46|271.08|269.08|270.46|268.46|0
1643740530000|2022-02-01 18:35:30|270.67|268.67|271.5|269.5|271.5|269.5|270.67|268.67|0
1643740540000|2022-02-01 18:35:40|271.7|269.7|271.91|269.91|271.91|269.91|271.7|269.7|0
1643740550000|2022-02-01 18:35:50|272.12|270.12|271.91|269.91|272.12|270.12|271.91|269.91|0
1643740560000|2022-02-01 18:36:00|271.6|269.6|270.88|268.88|271.6|269.6|270.88|268.88|0
1643740570000|2022-02-01 18:36:10|270.67|268.67|270.67|268.67|270.67|268.67|270.46|268.46|0
1643740580000|2022-02-01 18:36:20|270.05|268.05|270.05|268.05|270.16|268.16|270.05|268.05|0
1643740590000|2022-02-01 18:36:30|270.26|268.26|269.95|267.95|270.26|268.26|269.84|267.84|0
1643740600000|2022-02-01 18:36:40|270.05|268.05|269.54|267.54|270.05|268.05|269.54|267.54|0
1643740610000|2022-02-01 18:36:50|269.64|267.64|269.64|267.64|269.95|267.95|269.64|267.64|0
1643740620000|2022-02-01 18:37:00|269.74|267.74|269.23|267.23|269.74|267.74|269.23|267.23|0
1643740630000|2022-02-01 18:37:10|269.64|267.64|269.43|267.43|269.64|267.64|269.23|267.23|0
1643740640000|2022-02-01 18:37:20|269.84|267.84|269.64|267.64|269.84|267.84|269.22|267.22|0
1643740650000|2022-02-01 18:37:30|269.22|267.22|269.22|267.22|269.43|267.43|269.22|267.22|0
1643740660000|2022-02-01 18:37:40|269.02|267.02|269.02|267.02|269.02|267.02|268.81|266.81|0
1643740670000|2022-02-01 18:37:50|268.81|266.81|269.02|267.02|269.02|267.02|268.81|266.81|0
1643740680000|2022-02-01 18:38:00|268.81|266.81|268.61|266.61|268.81|266.81|268.4|266.4|0
1643740690000|2022-02-01 18:38:10|268.1|266.1|267.78|265.78|268.1|266.1|267.78|265.78|0
1643740700000|2022-02-01 18:38:20|267.99|265.99|267.58|265.58|267.99|265.99|267.58|265.58|0
1643740710000|2022-02-01 18:38:30|267.48|265.48|267.37|265.37|267.48|265.48|267.37|265.37|0
1643740720000|2022-02-01 18:38:40|267.48|265.48|267.37|265.37|267.58|265.58|267.37|265.37|0
1643740730000|2022-02-01 18:38:50|267.48|265.48|267.58|265.58|267.58|265.58|267.37|265.37|0
1643740740000|2022-02-01 18:39:00|267.17|265.17|267.37|265.37|267.37|265.37|266.76|264.76|0
1643740750000|2022-02-01 18:39:10|267.17|265.17|267.37|265.37|267.37|265.37|267.17|265.17|0
1643740760000|2022-02-01 18:39:20|267.17|265.17|266.55|264.55|267.17|265.17|266.55|264.55|0
1643740770000|2022-02-01 18:39:30|266.35|264.35|266.76|264.76|266.76|264.76|266.35|264.35|0
1643740780000|2022-02-01 18:39:40|266.66|264.66|266.76|264.76|266.76|264.76|266.55|264.55|0
1643740790000|2022-02-01 18:39:50|266.96|264.96|266.96|264.96|266.96|264.96|266.76|264.76|0
1643740800000|2022-02-01 18:40:00|266.86|264.86|266.76|264.76|266.86|264.86|266.76|264.76|0
1643740810000|2022-02-01 18:40:10|266.96|264.96|266.76|264.76|266.96|264.96|266.55|264.55|0
1643740820000|2022-02-01 18:40:20|266.55|264.55|266.45|264.45|266.55|264.55|266.45|264.45|0
1643740830000|2022-02-01 18:40:30|265.94|263.94|265.94|263.94|265.94|263.94|265.32|263.32|0
1643740840000|2022-02-01 18:40:40|265.73|263.73|266.14|264.14|266.14|264.14|265.73|263.73|0
1643740850000|2022-02-01 18:40:50|265.73|263.73|265.94|263.94|265.94|263.94|265.73|263.73|0
1643740860000|2022-02-01 18:41:00|265.73|263.73|266.14|264.14|266.14|264.14|265.73|263.73|0
1643740880000|2022-02-01 18:41:20|266.76|264.76|266.55|264.55|266.76|264.76|266.45|264.45|0
1643740890000|2022-02-01 18:41:30|266.76|264.76|266.76|264.76|266.76|264.76|266.45|264.45|0
1643740900000|2022-02-01 18:41:40|266.55|264.55|265.32|263.32|266.55|264.55|265.32|263.32|0
1643740910000|2022-02-01 18:41:50|265.12|263.12|265.12|263.12|265.32|263.32|265.12|263.12|0
1643740920000|2022-02-01 18:42:00|265.32|263.32|265.73|263.73|265.73|263.73|265.12|263.12|0
1643740930000|2022-02-01 18:42:10|265.43|263.43|265.73|263.73|265.73|263.73|265.43|263.43|0
1643740940000|2022-02-01 18:42:20|265.94|263.94|265.94|263.94|265.94|263.94|265.73|263.73|0
1643740950000|2022-02-01 18:42:30|265.73|263.73|265.73|263.73|265.73|263.73|265.73|263.73|0
1643740960000|2022-02-01 18:42:40|265.63|263.63|265.73|263.73|265.94|263.94|265.63|263.63|0
1643740970000|2022-02-01 18:42:50|265.53|263.53|265.73|263.73|265.73|263.73|265.53|263.53|0
1643740980000|2022-02-01 18:43:00|266.04|264.04|266.14|264.14|266.14|264.14|266.04|264.04|0
1643740990000|2022-02-01 18:43:10|265.94|263.94|265.53|263.53|265.94|263.94|265.53|263.53|0
1643741000000|2022-02-01 18:43:20|265.32|263.32|265.53|263.53|265.53|263.53|265.32|263.32|0
1643741010000|2022-02-01 18:43:30|265.32|263.32|265.73|263.73|265.73|263.73|265.32|263.32|0
1643741020000|2022-02-01 18:43:40|265.53|263.53|265.53|263.53|265.53|263.53|265.53|263.53|0
1643741030000|2022-02-01 18:43:50|265.32|263.32|265.32|263.32|265.43|263.43|265.32|263.32|0
1643741040000|2022-02-01 18:44:00|264.5|262.5|264.3|262.3|264.5|262.5|264.3|262.3|0
1643741050000|2022-02-01 18:44:10|264.71|262.71|264.4|262.4|264.71|262.71|264.4|262.4|0
1643741060000|2022-02-01 18:44:20|264.5|262.5|264.5|262.5|264.5|262.5|264.3|262.3|0
1643741070000|2022-02-01 18:44:30|264.71|262.71|265.32|263.32|265.32|263.32|264.71|262.71|0
1643741080000|2022-02-01 18:44:40|265.12|263.12|265.52|263.52|265.52|263.52|265.12|263.12|0
1643741090000|2022-02-01 18:44:50|265.32|263.32|264.91|262.91|265.32|263.32|264.91|262.91|0
1643741100000|2022-02-01 18:45:00|265.32|263.32|264.91|262.91|265.32|263.32|264.91|262.91|0
1643741110000|2022-02-01 18:45:10|265.32|263.32|264.91|262.91|265.32|263.32|264.91|262.91|0
1643741120000|2022-02-01 18:45:20|265.12|263.12|264.71|262.71|265.12|263.12|264.71|262.71|0
1643741130000|2022-02-01 18:45:30|264.91|262.91|264.71|262.71|264.91|262.91|264.71|262.71|0
1643741140000|2022-02-01 18:45:40|264.3|262.3|264.09|262.09|264.3|262.3|264.09|262.09|0
1643741150000|2022-02-01 18:45:50|264.2|262.2|264.5|262.5|264.5|262.5|264.09|262.09|0
1643741160000|2022-02-01 18:46:00|264.71|262.71|264.5|262.5|264.71|262.71|264.5|262.5|0
1643741170000|2022-02-01 18:46:10|264.81|262.81|265.22|263.22|265.52|263.52|264.81|262.81|0
1643741180000|2022-02-01 18:46:20|264.5|262.5|264.3|262.3|264.71|262.71|264.3|262.3|0
1643741190000|2022-02-01 18:46:30|264.71|262.71|264.61|262.61|264.71|262.71|264.61|262.61|0
1643741200000|2022-02-01 18:46:40|264.81|262.81|264.71|262.71|265.11|263.11|264.71|262.71|0
1643741210000|2022-02-01 18:46:50|264.91|262.91|264.4|262.4|264.91|262.91|264.4|262.4|0
1643741220000|2022-02-01 18:47:00|264.3|262.3|263.89|261.89|264.3|262.3|263.89|261.89|0
1643741230000|2022-02-01 18:47:10|264.09|262.09|264.5|262.5|264.5|262.5|264.09|262.09|0
1643741240000|2022-02-01 18:47:20|264.3|262.3|264.3|262.3|264.3|262.3|264.3|262.3|0
1643741250000|2022-02-01 18:47:30|264.61|262.61|265.11|263.11|265.11|263.11|264.5|262.5|0
1643741260000|2022-02-01 18:47:40|265.02|263.02|265.02|263.02|265.11|263.11|265.02|263.02|0
1643741270000|2022-02-01 18:47:50|265.11|263.11|265.11|263.11|265.32|263.32|265.11|263.11|0
1643741280000|2022-02-01 18:48:00|264.91|262.91|264.5|262.5|264.91|262.91|264.5|262.5|0
1643741290000|2022-02-01 18:48:10|264.7|262.7|264.81|262.81|264.91|262.91|264.7|262.7|0
1643741300000|2022-02-01 18:48:20|264.7|262.7|264.7|262.7|264.91|262.91|264.7|262.7|0
1643741310000|2022-02-01 18:48:30|264.5|262.5|264.5|262.5|264.5|262.5|264.3|262.3|0
1643741320000|2022-02-01 18:48:40|264.81|262.81|265.22|263.22|265.22|263.22|264.81|262.81|0
1643741330000|2022-02-01 18:48:50|265.02|263.02|264.91|262.91|265.02|263.02|264.91|262.91|0
1643741340000|2022-02-01 18:49:00|265.02|263.02|264.7|262.7|265.02|263.02|264.7|262.7|0
1643741350000|2022-02-01 18:49:10|264.5|262.5|264.91|262.91|264.91|262.91|264.5|262.5|0
1643741360000|2022-02-01 18:49:20|264.7|262.7|264.91|262.91|264.91|262.91|264.7|262.7|0
1643741370000|2022-02-01 18:49:30|264.7|262.7|265.32|263.32|265.32|263.32|264.7|262.7|0
1643741380000|2022-02-01 18:49:40|266.34|264.34|265.73|263.73|266.34|264.34|265.52|263.52|0
1643741390000|2022-02-01 18:49:50|265.52|263.52|265.11|263.11|265.73|263.73|265.11|263.11|0
1643741400000|2022-02-01 18:50:00|264.91|262.91|265.32|263.32|265.32|263.32|264.91|262.91|0
1643741410000|2022-02-01 18:50:10|265.52|263.52|264.91|262.91|265.52|263.52|264.91|262.91|0
1643741420000|2022-02-01 18:50:20|265.11|263.11|265.52|263.52|265.52|263.52|265.11|263.11|0
1643741430000|2022-02-01 18:50:30|265.32|263.32|265.32|263.32|265.73|263.73|265.32|263.32|0
1643741440000|2022-02-01 18:50:40|265.73|263.73|266.14|264.14|266.34|264.34|265.73|263.73|0
1643741450000|2022-02-01 18:50:50|265.93|263.93|266.14|264.14|266.14|264.14|265.93|263.93|0
1643741460000|2022-02-01 18:51:00|265.93|263.93|265.52|263.52|265.93|263.93|265.52|263.52|0
1643741470000|2022-02-01 18:51:10|265.32|263.32|265.73|263.73|265.73|263.73|265.32|263.32|0
1643741480000|2022-02-01 18:51:20|265.52|263.52|267.37|265.37|267.37|265.37|265.52|263.52|0
1643741490000|2022-02-01 18:51:30|266.75|264.75|266.75|264.75|266.75|264.75|266.75|264.75|0
1643741500000|2022-02-01 18:51:40|266.14|264.14|266.55|264.55|266.76|264.76|266.14|264.14|0
1643741510000|2022-02-01 18:51:50|266.76|264.76|266.35|264.35|266.76|264.76|266.35|264.35|0
1643741520000|2022-02-01 18:52:00|266.96|264.96|266.55|264.55|266.96|264.96|266.55|264.55|0
1643741530000|2022-02-01 18:52:10|266.14|264.14|266.25|264.25|266.25|264.25|266.14|264.14|0
1643741540000|2022-02-01 18:52:20|266.96|264.96|266.55|264.55|266.96|264.96|266.55|264.55|0
1643741550000|2022-02-01 18:52:30|266.86|264.86|266.55|264.55|266.86|264.86|266.55|264.55|0
1643741560000|2022-02-01 18:52:40|266.66|264.66|266.66|264.66|266.76|264.76|266.66|264.66|0
1643741570000|2022-02-01 18:52:50|266.76|264.76|266.96|264.96|267.27|265.27|266.76|264.76|0
1643741580000|2022-02-01 18:53:00|267.07|265.07|266.55|264.55|267.07|265.07|266.55|264.55|0
1643741590000|2022-02-01 18:53:10|266.86|264.86|266.35|264.35|266.86|264.86|266.35|264.35|0
1643741600000|2022-02-01 18:53:20|266.45|264.45|266.14|264.14|266.45|264.45|266.14|264.14|0
1643741610000|2022-02-01 18:53:30|266.35|264.35|266.35|264.35|266.35|264.35|266.35|264.35|0
1643741620000|2022-02-01 18:53:40|265.94|263.94|264.92|262.92|265.94|263.94|264.92|262.92|0
1643741630000|2022-02-01 18:53:50|265.12|263.12|265.32|263.32|265.53|263.53|265.12|263.12|0
1643741640000|2022-02-01 18:54:00|265.73|263.73|265.73|263.73|265.73|263.73|265.63|263.63|0
1643741650000|2022-02-01 18:54:10|264.82|262.82|265.12|263.12|265.12|263.12|264.82|262.82|0
1643741660000|2022-02-01 18:54:20|265.23|263.23|265.12|263.12|265.23|263.23|265.12|263.12|0
1643741670000|2022-02-01 18:54:30|265.32|263.32|265.43|263.43|265.73|263.73|265.32|263.32|0
1643741680000|2022-02-01 18:54:40|265.73|263.73|265.94|263.94|265.94|263.94|265.63|263.63|0
1643741690000|2022-02-01 18:54:50|265.84|263.84|265.84|263.84|265.84|263.84|265.84|263.84|0
1643741700000|2022-02-01 18:55:00|266.14|264.14|266.55|264.55|266.75|264.75|266.14|264.14|0
1643741710000|2022-02-01 18:55:10|266.96|264.96|266.75|264.75|266.96|264.96|266.75|264.75|0
1643741720000|2022-02-01 18:55:20|266.55|264.55|266.75|264.75|266.96|264.96|266.55|264.55|0
1643741730000|2022-02-01 18:55:30|267.16|265.16|267.89|265.89|268.6|266.6|267.16|265.16|0
1643741740000|2022-02-01 18:55:40|267.98|265.98|268.19|266.19|268.19|266.19|267.98|265.98|0
1643741750000|2022-02-01 18:55:50|267.78|265.78|267.98|265.98|267.98|265.98|267.78|265.78|0
1643741760000|2022-02-01 18:56:00|267.78|265.78|267.98|265.98|267.98|265.98|267.78|265.78|0
1643741770000|2022-02-01 18:56:10|267.78|265.78|267.98|265.98|267.98|265.98|267.68|265.68|0
1643741780000|2022-02-01 18:56:20|268.09|266.09|268.5|266.5|268.6|266.6|268.09|266.09|0
1643741790000|2022-02-01 18:56:30|268.8|266.8|268.39|266.39|268.8|266.8|268.39|266.39|0
1643741800000|2022-02-01 18:56:40|268.8|266.8|268.8|266.8|268.8|266.8|268.8|266.8|0
1643741810000|2022-02-01 18:56:50|269.12|267.12|269.42|267.42|269.42|267.42|269.12|267.12|0
1643741820000|2022-02-01 18:57:00|269.83|267.83|270.45|268.45|270.45|268.45|269.83|267.83|0
1643741830000|2022-02-01 18:57:10|270.24|268.24|270.24|268.24|270.45|268.45|270.24|268.24|0
1643741840000|2022-02-01 18:57:20|270.04|268.04|269.21|267.21|270.04|268.04|269.21|267.21|0
1643741850000|2022-02-01 18:57:30|269.01|267.01|269.01|267.01|269.21|267.21|269.01|267.01|0
1643741860000|2022-02-01 18:57:40|269.21|267.21|269.01|267.01|269.21|267.21|269.01|267.01|0
1643741870000|2022-02-01 18:57:50|268.6|266.6|268.91|266.91|269.01|267.01|268.6|266.6|0
1643741880000|2022-02-01 18:58:00|269.01|267.01|268.8|266.8|269.01|267.01|268.8|266.8|0
1643741890000|2022-02-01 18:58:10|268.39|266.39|268.19|266.19|268.7|266.7|268.19|266.19|0
1643741900000|2022-02-01 18:58:20|268.39|266.39|268.19|266.19|268.39|266.39|268.19|266.19|0
1643741910000|2022-02-01 18:58:30|268.09|266.09|267.68|265.68|268.09|266.09|267.68|265.68|0
1643741920000|2022-02-01 18:58:40|267.78|265.78|267.98|265.98|267.98|265.98|267.78|265.78|0
1643741930000|2022-02-01 18:58:50|268.39|266.39|267.98|265.98|268.39|266.39|267.98|265.98|0
1643741940000|2022-02-01 18:59:00|267.78|265.78|267.37|265.37|267.78|265.78|267.37|265.37|0
1643741950000|2022-02-01 18:59:10|266.96|264.96|266.96|264.96|266.96|264.96|266.55|264.55|0
1643741960000|2022-02-01 18:59:20|266.75|264.75|266.86|264.86|266.96|264.96|266.75|264.75|0
1643741970000|2022-02-01 18:59:30|267.16|265.16|267.16|265.16|267.37|265.37|267.06|265.06|0
1643741980000|2022-02-01 18:59:40|266.75|264.75|266.96|264.96|266.96|264.96|266.75|264.75|0
1643741990000|2022-02-01 18:59:50|266.65|264.65|266.14|264.14|266.75|264.75|266.14|264.14|0
1643742000000|2022-02-01 19:00:00|266.34|264.34|266.55|264.55|266.55|264.55|266.34|264.34|0
1643742010000|2022-02-01 19:00:10|266.96|264.96|267.16|265.16|267.78|265.78|266.96|264.96|0
1643742020000|2022-02-01 19:00:20|266.96|264.96|267.06|265.06|267.37|265.37|266.96|264.96|0
1643742030000|2022-02-01 19:00:30|266.34|264.34|266.34|264.34|266.96|264.96|266.34|264.34|0
1643742040000|2022-02-01 19:00:40|265.93|263.93|265.93|263.93|265.93|263.93|265.93|263.93|0
1643742050000|2022-02-01 19:00:50|266.14|264.14|265.73|263.73|266.14|264.14|265.73|263.73|0
1643742060000|2022-02-01 19:01:00|265.53|263.53|264.5|262.5|265.53|263.53|264.5|262.5|0
1643742070000|2022-02-01 19:01:10|264.1|262.1|264|262|264.1|262.1|264|262|0
1643742080000|2022-02-01 19:01:20|263.89|261.89|264|262|264.3|262.3|263.89|261.89|0
1643742090000|2022-02-01 19:01:30|263.89|261.89|264|262|264|262|263.89|261.89|0
1643742100000|2022-02-01 19:01:40|264.1|262.1|264.1|262.1|264.1|262.1|263.89|261.89|0
1643742110000|2022-02-01 19:01:50|264.3|262.3|264.5|262.5|264.5|262.5|264.3|262.3|0
1643742120000|2022-02-01 19:02:00|264.3|262.3|263.89|261.89|264.3|262.3|263.89|261.89|0
1643742130000|2022-02-01 19:02:10|264.1|262.1|263.89|261.89|264.1|262.1|263.89|261.89|0
1643742150000|2022-02-01 19:02:30|264.3|262.3|264.71|262.71|264.71|262.71|264.3|262.3|0
1643742160000|2022-02-01 19:02:40|264.5|262.5|264.3|262.3|264.71|262.71|264.3|262.3|0
1643742170000|2022-02-01 19:02:50|264.5|262.5|264.1|262.1|264.5|262.5|264.1|262.1|0
1643742180000|2022-02-01 19:03:00|264.3|262.3|264.5|262.5|264.71|262.71|264.3|262.3|0
1643742190000|2022-02-01 19:03:10|264.71|262.71|264.61|262.61|264.71|262.71|264.61|262.61|0
1643742200000|2022-02-01 19:03:20|264.91|262.91|264.81|262.81|264.91|262.91|264.81|262.81|0
1643742210000|2022-02-01 19:03:30|264.91|262.91|264.71|262.71|264.91|262.91|264.71|262.71|0
1643742220000|2022-02-01 19:03:40|264.91|262.91|264.91|262.91|264.91|262.91|264.71|262.71|0
1643742230000|2022-02-01 19:03:50|265.02|263.02|265.73|263.73|265.73|263.73|264.91|262.91|0
1643742240000|2022-02-01 19:04:00|265.12|263.12|265.22|263.22|265.43|263.43|265.12|263.12|0
1643742250000|2022-02-01 19:04:10|265.12|263.12|265.32|263.32|265.32|263.32|264.91|262.91|0
1643742260000|2022-02-01 19:04:20|265.11|263.11|264.91|262.91|265.11|263.11|264.91|262.91|0
1643742270000|2022-02-01 19:04:30|265.11|263.11|265.32|263.32|265.32|263.32|265.11|263.11|0
1643742280000|2022-02-01 19:04:40|265.11|263.11|265.52|263.52|265.52|263.52|265.11|263.11|0
1643742290000|2022-02-01 19:04:50|265.32|263.32|265.73|263.73|265.73|263.73|265.32|263.32|0
1643742300000|2022-02-01 19:05:00|265.93|263.93|266.54|264.54|266.55|264.55|265.93|263.93|0
1643742310000|2022-02-01 19:05:10|266.34|264.34|266.95|264.95|266.95|264.95|266.34|264.34|0
1643742320000|2022-02-01 19:05:20|266.75|264.75|266.54|264.54|266.75|264.75|266.54|264.54|0
1643742330000|2022-02-01 19:05:30|266.34|264.34|265.73|263.73|266.34|264.34|265.52|263.52|0
1643742340000|2022-02-01 19:05:40|265.52|263.52|265.93|263.93|265.93|263.93|265.52|263.52|0
1643742350000|2022-02-01 19:05:50|265.73|263.73|265.73|263.73|265.73|263.73|265.52|263.52|0
1643742360000|2022-02-01 19:06:00|265.52|263.52|265.22|263.22|265.52|263.52|265.11|263.11|0
1643742370000|2022-02-01 19:06:10|265.11|263.11|265.32|263.32|265.32|263.32|265.11|263.11|0
1643742380000|2022-02-01 19:06:20|265.42|263.42|265.32|263.32|265.42|263.42|265.32|263.32|0
1643742390000|2022-02-01 19:06:30|265.11|263.11|266.04|264.04|266.04|264.04|265.11|263.11|0
1643742400000|2022-02-01 19:06:40|266.54|264.54|266.54|264.54|266.65|264.65|266.34|264.34|0
1643742410000|2022-02-01 19:06:50|266.45|264.45|266.34|264.34|266.45|264.45|265.93|263.93|0
1643742420000|2022-02-01 19:07:00|266.54|264.54|266.75|264.75|266.75|264.75|266.54|264.54|0
1643742430000|2022-02-01 19:07:10|266.54|264.54|266.34|264.34|266.54|264.54|266.34|264.34|0
1643742440000|2022-02-01 19:07:20|266.24|264.24|265.93|263.93|266.24|264.24|265.73|263.73|0
1643742450000|2022-02-01 19:07:30|266.13|264.13|266.13|264.13|266.13|264.13|265.93|263.93|0
1643742460000|2022-02-01 19:07:40|266.24|264.24|266.54|264.54|266.54|264.54|266.24|264.24|0
1643742470000|2022-02-01 19:07:50|266.45|264.45|266.34|264.34|266.54|264.54|266.34|264.34|0
1643742480000|2022-02-01 19:08:00|266.54|264.54|266.54|264.54|266.75|264.75|266.54|264.54|0
1643742490000|2022-02-01 19:08:10|266.34|264.34|266.13|264.13|266.34|264.34|265.93|263.93|0
1643742500000|2022-02-01 19:08:20|266.24|264.24|266.13|264.13|266.54|264.54|266.13|264.13|0
1643742510000|2022-02-01 19:08:30|266.34|264.34|266.13|264.13|266.34|264.34|266.13|264.13|0
1643742520000|2022-02-01 19:08:40|266.34|264.34|266.34|264.34|266.34|264.34|266.13|264.13|0
1643742530000|2022-02-01 19:08:50|266.13|264.13|266.04|264.04|266.13|264.13|265.93|263.93|0
1643742540000|2022-02-01 19:09:00|265.73|263.73|265.42|263.42|265.83|263.83|265.42|263.42|0
1643742550000|2022-02-01 19:09:10|265.52|263.52|265.11|263.11|265.52|263.52|265.11|263.11|0
1643742560000|2022-02-01 19:09:20|265.01|263.01|265.63|263.63|265.63|263.63|265.01|263.01|0
1643742570000|2022-02-01 19:09:30|265.52|263.52|265.32|263.32|265.72|263.72|265.32|263.32|0
1643742580000|2022-02-01 19:09:40|265.72|263.72|265.63|263.63|265.72|263.72|265.52|263.52|0
1643742590000|2022-02-01 19:09:50|265.72|263.72|265.42|263.42|265.72|263.72|265.22|263.22|0
1643742600000|2022-02-01 19:10:00|265.32|263.32|265.32|263.32|265.42|263.42|265.11|263.11|0
1643742610000|2022-02-01 19:10:10|265.22|263.22|265.01|263.01|265.22|263.22|265.01|263.01|0
1643742620000|2022-02-01 19:10:20|265.11|263.11|265.11|263.11|265.32|263.32|265.01|263.01|0
1643742630000|2022-02-01 19:10:30|265.22|263.22|265.22|263.22|265.42|263.42|265.11|263.11|0
1643742640000|2022-02-01 19:10:40|265.42|263.42|265.42|263.42|265.52|263.52|265.42|263.42|0
1643742650000|2022-02-01 19:10:50|265.52|263.52|265.93|263.93|266.03|264.03|265.52|263.52|0
1643742660000|2022-02-01 19:11:00|265.72|263.72|265.01|263.01|265.72|263.72|265.01|263.01|0
1643742670000|2022-02-01 19:11:10|265.11|263.11|263.89|261.89|265.11|263.11|263.89|261.89|0
1643742680000|2022-02-01 19:11:20|264.09|262.09|263.48|261.48|264.09|262.09|263.48|261.48|0
1643742700000|2022-02-01 19:11:40|263.28|261.28|263.07|261.07|263.28|261.28|262.87|260.87|0
1643742710000|2022-02-01 19:11:50|262.87|260.87|263.68|261.68|263.68|261.68|262.87|260.87|0
1643742720000|2022-02-01 19:12:00|263.89|261.89|263.89|261.89|263.89|261.89|263.89|261.89|0
1643742730000|2022-02-01 19:12:10|263.99|261.99|263.89|261.89|264.29|262.29|263.89|261.89|0
1643742740000|2022-02-01 19:12:20|264.09|262.09|264.91|262.91|265.11|263.11|264.09|262.09|0
1643742750000|2022-02-01 19:12:30|265.11|263.11|266.65|264.65|266.65|264.65|265.11|263.11|0
1643742760000|2022-02-01 19:12:40|267.36|265.36|266.95|264.95|267.36|265.36|266.75|264.75|0
1643742770000|2022-02-01 19:12:50|267.56|265.56|268.49|266.49|268.59|266.59|267.56|265.56|0
1643742780000|2022-02-01 19:13:00|268.59|266.59|267.77|265.77|268.59|266.59|267.77|265.77|0
1643742790000|2022-02-01 19:13:10|267.56|265.56|267.56|265.56|267.97|265.97|267.56|265.56|0
1643742800000|2022-02-01 19:13:20|267.36|265.36|267.77|265.77|267.77|265.77|267.36|265.36|0
1643742810000|2022-02-01 19:13:30|268.59|266.59|269.21|267.21|270.03|268.03|268.59|266.59|0
1643742820000|2022-02-01 19:13:40|269.62|267.62|269.62|267.62|270.23|268.23|269.62|267.62|0
1643742830000|2022-02-01 19:13:50|270.03|268.03|269.72|267.72|270.03|268.03|269.62|267.62|0
1643742840000|2022-02-01 19:14:00|269.62|267.62|269.21|267.21|269.62|267.62|269|267|0
1643742850000|2022-02-01 19:14:10|269.52|267.52|269.62|267.62|269.82|267.82|269.52|267.52|0
1643742860000|2022-02-01 19:14:20|269.82|267.82|269|267|269.82|267.82|269|267|0
1643742870000|2022-02-01 19:14:30|269.11|267.11|268.49|266.49|269.21|267.21|268.38|266.38|0
1643742880000|2022-02-01 19:14:40|268.38|266.38|268.18|266.18|268.38|266.38|267.97|265.97|0
1643742890000|2022-02-01 19:14:50|268.38|266.38|267.77|265.77|268.38|266.38|267.77|265.77|0
1643742900000|2022-02-01 19:15:00|267.36|265.36|265.93|263.93|267.36|265.36|265.93|263.93|0
1643742910000|2022-02-01 19:15:10|266.54|264.54|265.72|263.72|266.54|264.54|265.72|263.72|0
1643742920000|2022-02-01 19:15:20|265.62|263.62|266.13|264.13|266.13|264.13|265.62|263.62|0
1643742930000|2022-02-01 19:15:30|266.74|264.74|266.44|264.44|266.74|264.74|266.44|264.44|0
1643742940000|2022-02-01 19:15:40|266.34|264.34|266.13|264.13|266.34|264.34|265.93|263.93|0
1643742950000|2022-02-01 19:15:50|265.93|263.93|265.83|263.83|265.93|263.93|265.72|263.72|0
1643742960000|2022-02-01 19:16:00|265.72|263.72|266.13|264.13|266.13|264.13|265.72|263.72|0
1643742970000|2022-02-01 19:16:10|265.93|263.93|266.74|264.74|266.74|264.74|265.93|263.93|0
1643742980000|2022-02-01 19:16:20|266.54|264.54|266.33|264.33|266.54|264.54|266.33|264.33|0
1643742990000|2022-02-01 19:16:30|266.13|264.13|266.33|264.33|266.33|264.33|266.13|264.13|0
1643743000000|2022-02-01 19:16:40|266.13|264.13|266.54|264.54|266.54|264.54|266.03|264.03|0
1643743010000|2022-02-01 19:16:50|266.74|264.74|267.15|265.15|267.36|265.36|266.74|264.74|0
1643743020000|2022-02-01 19:17:00|267.26|265.26|267.15|265.15|267.26|265.26|266.85|264.85|0
1643743030000|2022-02-01 19:17:10|267.36|265.36|267.97|265.97|268.59|266.59|267.36|265.36|0
1643743040000|2022-02-01 19:17:20|268.49|266.49|267.77|265.77|268.49|266.49|267.77|265.77|0
1643743050000|2022-02-01 19:17:30|267.67|265.67|268.08|266.08|268.08|266.08|267.67|265.67|0
1643743060000|2022-02-01 19:17:40|267.97|265.97|268.18|266.18|268.18|266.18|267.97|265.97|0
1643743070000|2022-02-01 19:17:50|269.2|267.2|268.59|266.59|269.2|267.2|268.59|266.59|0
1643743080000|2022-02-01 19:18:00|268.79|266.79|268.18|266.18|268.79|266.79|268.18|266.18|0
1643743090000|2022-02-01 19:18:10|268.08|266.08|267.97|265.97|268.08|266.08|267.97|265.97|0
1643743100000|2022-02-01 19:18:20|267.77|265.77|267.56|265.56|268.08|266.08|267.56|265.56|0
1643743110000|2022-02-01 19:18:30|267.77|265.77|267.77|265.77|267.77|265.77|267.56|265.56|0
1643743120000|2022-02-01 19:18:40|267.97|265.97|267.97|265.97|267.97|265.97|267.87|265.87|0
1643743130000|2022-02-01 19:18:50|267.77|265.77|267.97|265.97|267.97|265.97|267.77|265.77|0
1643743140000|2022-02-01 19:19:00|267.36|265.36|267.77|265.77|267.87|265.87|267.36|265.36|0
1643743150000|2022-02-01 19:19:10|267.56|265.56|267.77|265.77|267.77|265.77|267.56|265.56|0
1643743160000|2022-02-01 19:19:20|267.87|265.87|267.56|265.56|267.87|265.87|267.56|265.56|0
1643743180000|2022-02-01 19:19:40|267.77|265.77|267.77|265.77|267.97|265.97|267.77|265.77|0
1643743190000|2022-02-01 19:19:50|267.87|265.87|268.79|266.79|268.79|266.79|267.87|265.87|0
1643743200000|2022-02-01 19:20:00|268.59|266.59|269.93|267.93|269.93|267.93|268.59|266.59|0
1643743210000|2022-02-01 19:20:10|270.02|268.02|270.23|268.23|270.23|268.23|270.02|268.02|0
1643743220000|2022-02-01 19:20:20|271.88|269.88|272.7|270.7|272.7|270.7|271.88|269.88|0
1643743230000|2022-02-01 19:20:30|273.32|271.32|273.32|271.32|273.32|271.32|272.7|270.7|0
1643743240000|2022-02-01 19:20:40|273.22|271.22|271.88|269.88|273.22|271.22|271.88|269.88|0
1643743250000|2022-02-01 19:20:50|272.29|270.29|272.19|270.19|272.5|270.5|272.08|270.08|0
1643743260000|2022-02-01 19:21:00|272.08|270.08|272.5|270.5|272.5|270.5|272.08|270.08|0
1643743270000|2022-02-01 19:21:10|273.02|271.02|272.7|270.7|273.02|271.02|272.7|270.7|0
1643743280000|2022-02-01 19:21:20|273.53|271.53|273.32|271.32|273.53|271.53|273.32|271.32|0
1643743290000|2022-02-01 19:21:30|273.12|271.12|273.32|271.32|273.53|271.53|273.12|271.12|0
1643743300000|2022-02-01 19:21:40|273.53|271.53|272.91|270.91|273.53|271.53|272.91|270.91|0
1643743310000|2022-02-01 19:21:50|273.12|271.12|273.32|271.32|273.32|271.32|273.12|271.12|0
1643743320000|2022-02-01 19:22:00|273.12|271.12|272.5|270.5|273.12|271.12|272.5|270.5|0
1643743330000|2022-02-01 19:22:10|271.88|269.88|272.08|270.08|272.08|270.08|271.88|269.88|0
1643743340000|2022-02-01 19:22:20|271.88|269.88|271.67|269.67|271.88|269.88|271.26|269.26|0
1643743350000|2022-02-01 19:22:30|271.88|269.88|271.67|269.67|271.88|269.88|271.67|269.67|0
1643743360000|2022-02-01 19:22:40|271.26|269.26|271.26|269.26|271.67|269.67|271.26|269.26|0
1643743370000|2022-02-01 19:22:50|271.05|269.05|271.46|269.46|271.46|269.46|271.05|269.05|0
1643743380000|2022-02-01 19:23:00|271.88|269.88|272.29|270.29|272.29|270.29|271.88|269.88|0
1643743390000|2022-02-01 19:23:10|271.88|269.88|272.08|270.08|272.29|270.29|271.88|269.88|0
1643743400000|2022-02-01 19:23:20|272.29|270.29|271.46|269.46|272.29|270.29|271.46|269.46|0
1643743410000|2022-02-01 19:23:30|271.67|269.67|271.16|269.16|271.67|269.67|271.05|269.05|0
1643743420000|2022-02-01 19:23:40|271.46|269.46|271.46|269.46|271.46|269.46|271.46|269.46|0
1643743430000|2022-02-01 19:23:50|271.37|269.37|271.26|269.26|271.37|269.37|271.26|269.26|0
1643743440000|2022-02-01 19:24:00|271.05|269.05|270.02|268.02|271.05|269.05|270.02|268.02|0
1643743450000|2022-02-01 19:24:10|270.23|268.23|269.82|267.82|270.23|268.23|269.82|267.82|0
1643743460000|2022-02-01 19:24:20|270.23|268.23|269.72|267.72|270.64|268.64|269.72|267.72|0
1643743470000|2022-02-01 19:24:30|270.02|268.02|270.64|268.64|270.64|268.64|269.82|267.82|0
1643743480000|2022-02-01 19:24:40|270.43|268.43|270.23|268.23|270.43|268.43|270.23|268.23|0
1643743490000|2022-02-01 19:24:50|270.13|268.13|270.13|268.13|270.23|268.23|270.02|268.02|0
1643743500000|2022-02-01 19:25:00|270.23|268.23|270.64|268.64|270.64|268.64|270.23|268.23|0
1643743510000|2022-02-01 19:25:10|270.43|268.43|270.02|268.02|270.64|268.64|269.41|267.41|0
1643743520000|2022-02-01 19:25:20|269.92|267.92|270.64|268.64|270.64|268.64|269.92|267.92|0
1643743530000|2022-02-01 19:25:30|270.54|268.54|271.46|269.46|271.46|269.46|270.54|268.54|0
1643743540000|2022-02-01 19:25:40|272.08|270.08|271.67|269.67|272.4|270.4|271.67|269.67|0
1643743550000|2022-02-01 19:25:50|271.88|269.88|271.36|269.36|271.88|269.88|271.36|269.36|0
1643743560000|2022-02-01 19:26:00|271.46|269.46|271.05|269.05|271.46|269.46|270.84|268.84|0
1643743570000|2022-02-01 19:26:10|271.26|269.26|272.08|270.08|272.08|270.08|271.26|269.26|0
1643743580000|2022-02-01 19:26:20|271.98|269.98|271.67|269.67|271.98|269.98|271.46|269.46|0
1643743590000|2022-02-01 19:26:30|271.26|269.26|270.75|268.75|271.26|269.26|270.75|268.75|0
1643743600000|2022-02-01 19:26:40|270.84|268.84|270.23|268.23|270.84|268.84|270.23|268.23|0
1643743610000|2022-02-01 19:26:50|270.43|268.43|270.43|268.43|270.43|268.43|270.23|268.23|0
1643743620000|2022-02-01 19:27:00|270.84|268.84|270.64|268.64|270.84|268.84|270.64|268.64|0
1643743630000|2022-02-01 19:27:10|270.33|268.33|269.82|267.82|270.33|268.33|269.82|267.82|0
1643743640000|2022-02-01 19:27:20|270.02|268.02|270.02|268.02|270.02|268.02|269.92|267.92|0
1643743650000|2022-02-01 19:27:30|270.13|268.13|270.64|268.64|270.64|268.64|270.13|268.13|0
1643743660000|2022-02-01 19:27:40|270.23|268.23|270.23|268.23|270.64|268.64|270.23|268.23|0
1643743670000|2022-02-01 19:27:50|270.33|268.33|270.02|268.02|270.33|268.33|270.02|268.02|0
1643743680000|2022-02-01 19:28:00|270.33|268.33|270.23|268.23|270.33|268.33|270.02|268.02|0
1643743690000|2022-02-01 19:28:10|270.02|268.02|270.64|268.64|270.64|268.64|270.02|268.02|0
1643743700000|2022-02-01 19:28:20|270.84|268.84|270.33|268.33|270.84|268.84|270.33|268.33|0
1643743710000|2022-02-01 19:28:30|270.43|268.43|270.43|268.43|270.74|268.74|270.43|268.43|0
1643743720000|2022-02-01 19:28:40|270.64|268.64|270.43|268.43|270.64|268.64|270.02|268.02|0
1643743730000|2022-02-01 19:28:50|270.23|268.23|270.43|268.43|270.43|268.43|270.23|268.23|0
1643743740000|2022-02-01 19:29:00|270.23|268.23|269.61|267.61|270.23|268.23|269.61|267.61|0
1643743750000|2022-02-01 19:29:10|268.99|266.99|269.2|267.2|269.2|267.2|268.99|266.99|0
1643743760000|2022-02-01 19:29:20|268.99|266.99|268.79|266.79|268.99|266.99|268.38|266.38|0
1643743770000|2022-02-01 19:29:30|268.99|266.99|268.79|266.79|268.99|266.99|268.58|266.58|0
1643743780000|2022-02-01 19:29:40|268.38|266.38|268.38|266.38|268.38|266.38|268.38|266.38|0
1643743790000|2022-02-01 19:29:50|268.58|266.58|268.69|266.69|268.89|266.89|268.58|266.58|0
1643743800000|2022-02-01 19:30:00|266.94|264.94|267.15|265.15|267.15|265.15|266.94|264.94|0
1643743810000|2022-02-01 19:30:10|266.94|264.94|267.56|265.56|267.56|265.56|266.94|264.94|0
1643743820000|2022-02-01 19:30:20|267.15|265.15|266.94|264.94|267.15|265.15|266.74|264.74|0
1643743830000|2022-02-01 19:30:30|267.05|265.05|267.15|265.15|267.15|265.15|266.94|264.94|0
1643743840000|2022-02-01 19:30:40|267.35|265.35|267.35|265.35|267.35|265.35|267.25|265.25|0
1643743850000|2022-02-01 19:30:50|267.25|265.25|268.17|266.17|268.17|266.17|267.25|265.25|0
1643743860000|2022-02-01 19:31:00|268.07|266.07|267.97|265.97|268.17|266.17|267.97|265.97|0
1643743870000|2022-02-01 19:31:10|268.38|266.38|268.17|266.17|268.38|266.38|268.17|266.17|0
1643743880000|2022-02-01 19:31:20|267.76|265.76|267.97|265.97|268.07|266.07|267.76|265.76|0
1643743890000|2022-02-01 19:31:30|267.76|265.76|267.05|265.05|267.76|265.76|266.94|264.94|0
1643743900000|2022-02-01 19:31:40|266.94|264.94|266.74|264.74|266.94|264.94|265.92|263.92|0
1643743910000|2022-02-01 19:31:50|266.53|264.53|266.74|264.74|266.74|264.74|266.53|264.53|0
1643743920000|2022-02-01 19:32:00|267.55|265.55|267.15|265.15|267.55|265.55|267.15|265.15|0
1643743930000|2022-02-01 19:32:10|267.35|265.35|267.15|265.15|267.35|265.35|267.15|265.15|0
1643743940000|2022-02-01 19:32:20|267.35|265.35|267.35|265.35|267.76|265.76|267.35|265.35|0
1643743950000|2022-02-01 19:32:30|267.55|265.55|267.96|265.96|267.96|265.96|267.55|265.55|0
1643743960000|2022-02-01 19:32:40|267.76|265.76|267.35|265.35|267.76|265.76|267.35|265.35|0
1643743970000|2022-02-01 19:32:50|267.14|265.14|267.55|265.55|267.66|265.66|267.14|265.14|0
1643743980000|2022-02-01 19:33:00|267.76|265.76|267.76|265.76|267.76|265.76|267.55|265.55|0
1643743990000|2022-02-01 19:33:10|267.55|265.55|267.55|265.55|267.55|265.55|267.35|265.35|0
1643744000000|2022-02-01 19:33:20|267.76|265.76|267.14|265.14|267.76|265.76|266.94|264.94|0
1643744010000|2022-02-01 19:33:30|267.35|265.35|267.55|265.55|267.55|265.55|267.35|265.35|0
1643744020000|2022-02-01 19:33:40|267.14|265.14|266.73|264.73|267.25|265.25|266.73|264.73|0
1643744030000|2022-02-01 19:33:50|266.53|264.53|266.73|264.73|266.94|264.94|266.53|264.53|0
1643744040000|2022-02-01 19:34:00|266.94|264.94|267.35|265.35|267.35|265.35|266.94|264.94|0
1643744050000|2022-02-01 19:34:10|267.25|265.25|267.14|265.14|267.35|265.35|267.14|265.14|0
1643744060000|2022-02-01 19:34:20|267.35|265.35|266.53|264.53|267.35|265.35|266.53|264.53|0
1643744070000|2022-02-01 19:34:30|266.73|264.73|266.84|264.84|266.84|264.84|266.73|264.73|0
1643744080000|2022-02-01 19:34:40|266.73|264.73|266.73|264.73|266.94|264.94|266.73|264.73|0
1643744090000|2022-02-01 19:34:50|266.84|264.84|266.94|264.94|266.94|264.94|266.33|264.33|0
1643744100000|2022-02-01 19:35:00|266.53|264.53|266.64|264.64|266.73|264.73|266.53|264.53|0
1643744110000|2022-02-01 19:35:10|266.53|264.53|266.94|264.94|266.94|264.94|266.53|264.53|0
1643744120000|2022-02-01 19:35:20|266.84|264.84|266.73|264.73|266.84|264.84|266.64|264.64|0
1643744130000|2022-02-01 19:35:30|266.32|264.32|266.32|264.32|266.32|264.32|266.12|264.12|0
1643744140000|2022-02-01 19:35:40|266.23|264.23|266.53|264.53|266.53|264.53|266.23|264.23|0
1643744150000|2022-02-01 19:35:50|267.14|265.14|267.96|265.96|268.17|266.17|267.14|265.14|0
1643744160000|2022-02-01 19:36:00|268.58|266.58|270.02|268.02|270.95|268.95|268.58|266.58|0
1643744170000|2022-02-01 19:36:10|269.61|267.61|269.4|267.4|269.61|267.61|269.19|267.19|0
1643744180000|2022-02-01 19:36:20|269.19|267.19|269.19|267.19|269.19|267.19|268.89|266.89|0
1643744190000|2022-02-01 19:36:30|269.51|267.51|269.19|267.19|269.51|267.51|269.19|267.19|0
1643744200000|2022-02-01 19:36:40|268.99|266.99|268.58|266.58|268.99|266.99|268.37|266.37|0
1643744210000|2022-02-01 19:36:50|268.48|266.48|267.76|265.76|268.48|266.48|267.76|265.76|0
1643744220000|2022-02-01 19:37:00|268.37|266.37|268.17|266.17|268.89|266.89|268.17|266.17|0
1643744230000|2022-02-01 19:37:10|267.96|265.96|268.37|266.37|268.37|266.37|267.96|265.96|0
1643744240000|2022-02-01 19:37:20|267.96|265.96|267.96|265.96|267.96|265.96|267.96|265.96|0
1643744250000|2022-02-01 19:37:30|268.07|266.07|267.55|265.55|268.07|266.07|267.55|265.55|0
1643744260000|2022-02-01 19:37:40|267.76|265.76|267.55|265.55|267.96|265.96|267.55|265.55|0
1643744270000|2022-02-01 19:37:50|268.17|266.17|267.96|265.96|268.17|266.17|267.86|265.86|0
1643744280000|2022-02-01 19:38:00|267.86|265.86|267.14|265.14|267.86|265.86|267.14|265.14|0
1643744290000|2022-02-01 19:38:10|267.25|265.25|267.25|265.25|267.35|265.35|267.14|265.14|0
1643744300000|2022-02-01 19:38:20|267.14|265.14|267.45|265.45|267.45|265.45|267.14|265.14|0
1643744310000|2022-02-01 19:38:30|266.94|264.94|267.35|265.35|267.35|265.35|266.94|264.94|0
1643744320000|2022-02-01 19:38:40|267.55|265.55|267.45|265.45|267.76|265.76|267.45|265.45|0
1643744330000|2022-02-01 19:38:50|267.35|265.35|266.73|264.73|267.35|265.35|266.73|264.73|0
1643744340000|2022-02-01 19:39:00|267.04|265.04|267.96|265.96|267.96|265.96|267.04|265.04|0
1643744350000|2022-02-01 19:39:10|268.58|266.58|268.78|266.78|268.78|266.78|268.58|266.58|0
1643744360000|2022-02-01 19:39:20|268.37|266.37|268.17|266.17|268.37|266.37|268.07|266.07|0
1643744370000|2022-02-01 19:39:30|268.37|266.37|268.37|266.37|268.37|266.37|268.17|266.17|0
1643744380000|2022-02-01 19:39:40|268.48|266.48|268.17|266.17|268.58|266.58|268.17|266.17|0
1643744390000|2022-02-01 19:39:50|268.37|266.37|268.17|266.17|268.37|266.37|268.17|266.17|0
1643744400000|2022-02-01 19:40:00|267.76|265.76|267.14|265.14|267.76|265.76|267.14|265.14|0
1643744410000|2022-02-01 19:40:10|267.35|265.35|268.37|266.37|268.37|266.37|267.14|265.14|0
1643744420000|2022-02-01 19:40:20|268.17|266.17|268.99|266.99|268.99|266.99|268.17|266.17|0
1643744430000|2022-02-01 19:40:30|269.19|267.19|268.99|266.99|269.19|267.19|268.48|266.48|0
1643744440000|2022-02-01 19:40:40|269.19|267.19|268.99|266.99|269.19|267.19|268.99|266.99|0
1643744450000|2022-02-01 19:40:50|269.19|267.19|269.19|267.19|269.19|267.19|268.99|266.99|0
1643744460000|2022-02-01 19:41:00|269.81|267.81|269.19|267.19|269.81|267.81|269.19|267.19|0
1643744470000|2022-02-01 19:41:10|269.6|267.6|268.78|266.78|269.6|267.6|268.78|266.78|0
1643744480000|2022-02-01 19:41:20|269.09|267.09|269.4|267.4|269.4|267.4|269.09|267.09|0
1643744490000|2022-02-01 19:41:30|269.19|267.19|269.19|267.19|269.3|267.3|269.19|267.19|0
1643744500000|2022-02-01 19:41:40|269.09|267.09|268.99|266.99|269.19|267.19|268.99|266.99|0
1643744510000|2022-02-01 19:41:50|269.19|267.19|268.78|266.78|269.4|267.4|268.78|266.78|0
1643744520000|2022-02-01 19:42:00|268.99|266.99|268.48|266.48|268.99|266.99|268.48|266.48|0
1643744530000|2022-02-01 19:42:10|268.16|266.16|268.16|266.16|268.37|266.37|268.16|266.16|0
1643744540000|2022-02-01 19:42:20|268.48|266.48|268.07|266.07|268.48|266.48|267.96|265.96|0
1643744550000|2022-02-01 19:42:30|268.27|266.27|267.96|265.96|268.27|266.27|267.96|265.96|0
1643744560000|2022-02-01 19:42:40|268.16|266.16|268.99|266.99|269.09|267.09|268.16|266.16|0
1643744570000|2022-02-01 19:42:50|269.19|267.19|268.57|266.57|269.19|267.19|268.57|266.57|0
1643744580000|2022-02-01 19:43:00|268.78|266.78|267.75|265.75|268.78|266.78|267.75|265.75|0
1643744590000|2022-02-01 19:43:10|267.34|265.34|267.96|265.96|267.96|265.96|267.34|265.34|0
1643744600000|2022-02-01 19:43:20|267.55|265.55|268.27|266.27|268.27|266.27|267.55|265.55|0
1643744610000|2022-02-01 19:43:30|268.16|266.16|267.75|265.75|268.16|266.16|267.25|265.25|0
1643744620000|2022-02-01 19:43:40|267.55|265.55|267.75|265.75|267.75|265.75|267.55|265.55|0
1643744630000|2022-02-01 19:43:50|267.96|265.96|267.96|265.96|268.37|266.37|267.96|265.96|0
1643744640000|2022-02-01 19:44:00|268.16|266.16|268.27|266.27|268.37|266.37|268.16|266.16|0
1643744650000|2022-02-01 19:44:10|268.37|266.37|267.34|265.34|268.37|266.37|267.14|265.14|0
1643744660000|2022-02-01 19:44:20|266.73|264.73|266.73|264.73|266.93|264.93|266.73|264.73|0
1643744670000|2022-02-01 19:44:30|266.93|264.93|267.25|265.25|267.25|265.25|266.93|264.93|0
1643744680000|2022-02-01 19:44:40|266.93|264.93|267.14|265.14|267.14|265.14|266.93|264.93|0
1643744690000|2022-02-01 19:44:50|266.84|264.84|266.93|264.93|266.93|264.93|266.73|264.73|0
1643744700000|2022-02-01 19:45:00|266.73|264.73|267.14|265.14|267.14|265.14|266.73|264.73|0
1643744710000|2022-02-01 19:45:10|267.34|265.34|265.61|263.61|267.34|265.34|265.61|263.61|0
1643744720000|2022-02-01 19:45:20|266.32|264.32|266.43|264.43|266.52|264.52|266.32|264.32|0
1643744730000|2022-02-01 19:45:30|266.52|264.52|265.5|263.5|266.52|264.52|265.5|263.5|0
1643744740000|2022-02-01 19:45:40|265.09|263.09|264.89|262.89|265.09|263.09|264.89|262.89|0
1643744750000|2022-02-01 19:45:50|265.09|263.09|265.91|263.91|265.91|263.91|265.09|263.09|0
1643744760000|2022-02-01 19:46:00|265.71|263.71|265.71|263.71|265.91|263.91|265.71|263.71|0
1643744770000|2022-02-01 19:46:10|266.11|264.11|265.91|263.91|266.32|264.32|265.91|263.91|0
1643744780000|2022-02-01 19:46:20|266.32|264.32|266.52|264.52|266.52|264.52|266.32|264.32|0
1643744790000|2022-02-01 19:46:30|266.32|264.32|266.22|264.22|266.43|264.43|266.11|264.11|0
1643744800000|2022-02-01 19:46:40|266.11|264.11|266.32|264.32|266.32|264.32|265.71|263.71|0
1643744810000|2022-02-01 19:46:50|266.52|264.52|266.43|264.43|266.52|264.52|266.43|264.43|0
1643744820000|2022-02-01 19:47:00|266.52|264.52|266.73|264.73|266.73|264.73|266.52|264.52|0
1643744830000|2022-02-01 19:47:10|266.93|264.93|266.83|264.83|266.93|264.93|266.73|264.73|0
1643744840000|2022-02-01 19:47:20|266.93|264.93|266.93|264.93|267.14|265.14|266.93|264.93|0
1643744850000|2022-02-01 19:47:30|266.63|264.63|266.83|264.83|266.83|264.83|266.32|264.32|0
1643744860000|2022-02-01 19:47:40|266.93|264.93|266.93|264.93|267.34|265.34|266.93|264.93|0
1643744870000|2022-02-01 19:47:50|267.04|265.04|266.93|264.93|267.04|265.04|266.93|264.93|0
1643744880000|2022-02-01 19:48:00|266.52|264.52|266.93|264.93|266.93|264.93|266.52|264.52|0
1643744890000|2022-02-01 19:48:10|266.73|264.73|266.93|264.93|266.93|264.93|266.73|264.73|0
1643744900000|2022-02-01 19:48:20|266.73|264.73|266.73|264.73|266.73|264.73|266.52|264.52|0
1643744910000|2022-02-01 19:48:30|266.52|264.52|266.73|264.73|266.73|264.73|266.52|264.52|0
1643744920000|2022-02-01 19:48:40|266.93|264.93|267.96|265.96|267.96|265.96|266.93|264.93|0
1643744930000|2022-02-01 19:48:50|268.37|266.37|267.75|265.75|268.37|266.37|267.75|265.75|0
1643744940000|2022-02-01 19:49:00|267.55|265.55|266.93|264.93|267.55|265.55|266.93|264.93|0
1643744950000|2022-02-01 19:49:10|266.73|264.73|266.93|264.93|266.93|264.93|266.52|264.52|0
1643744960000|2022-02-01 19:49:20|266.73|264.73|266.52|264.52|266.73|264.73|266.52|264.52|0
1643744970000|2022-02-01 19:49:30|267.14|265.14|266.73|264.73|267.14|265.14|266.73|264.73|0
1643744980000|2022-02-01 19:49:40|266.93|264.93|266.73|264.73|266.93|264.93|266.73|264.73|0
1643744990000|2022-02-01 19:49:50|267.14|265.14|267.24|265.24|267.55|265.55|267.14|265.14|0
1643745000000|2022-02-01 19:50:00|267.45|265.45|267.34|265.34|267.96|265.96|267.34|265.34|0
1643745010000|2022-02-01 19:50:10|267.14|265.14|266.93|264.93|267.14|265.14|266.73|264.73|0
1643745020000|2022-02-01 19:50:20|266.73|264.73|267.14|265.14|267.14|265.14|266.73|264.73|0
1643745030000|2022-02-01 19:50:30|267.24|265.24|268.78|266.78|268.78|266.78|267.24|265.24|0
1643745040000|2022-02-01 19:50:40|268.57|266.57|268.47|266.47|268.57|266.57|268.16|266.16|0
1643745050000|2022-02-01 19:50:50|268.37|266.37|268.78|266.78|268.78|266.78|268.37|266.37|0
1643745060000|2022-02-01 19:51:00|269.6|267.6|270.01|268.01|270.63|268.63|269.6|267.6|0
1643745070000|2022-02-01 19:51:10|270.21|268.21|269.29|267.29|270.21|268.21|269.29|267.29|0
1643745080000|2022-02-01 19:51:20|268.98|266.98|268.68|266.68|268.98|266.98|268.57|266.57|0
1643745090000|2022-02-01 19:51:30|268.57|266.57|267.95|265.95|268.57|266.57|267.95|265.95|0
1643745100000|2022-02-01 19:51:40|268.16|266.16|268.16|266.16|268.16|266.16|267.75|265.75|0
1643745110000|2022-02-01 19:51:50|267.95|265.95|268.57|266.57|268.57|266.57|267.95|265.95|0
1643745120000|2022-02-01 19:52:00|268.27|266.27|267.95|265.95|268.27|266.27|267.95|265.95|0
1643745130000|2022-02-01 19:52:10|267.54|265.54|267.75|265.75|267.75|265.75|267.54|265.54|0
1643745140000|2022-02-01 19:52:20|267.54|265.54|267.45|265.45|267.54|265.54|267.13|265.13|0
1643745150000|2022-02-01 19:52:30|267.54|265.54|267.34|265.34|267.54|265.54|267.13|265.13|0
1643745160000|2022-02-01 19:52:40|267.13|265.13|267.34|265.34|267.54|265.54|267.13|265.13|0
1643745170000|2022-02-01 19:52:50|267.13|265.13|267.13|265.13|267.13|265.13|267.13|265.13|0
1643745180000|2022-02-01 19:53:00|267.45|265.45|267.75|265.75|267.75|265.75|267.45|265.45|0
1643745190000|2022-02-01 19:53:10|268.47|266.47|267.75|265.75|268.47|266.47|267.75|265.75|0
1643745200000|2022-02-01 19:53:20|267.65|265.65|267.95|265.95|268.16|266.16|267.65|265.65|0
1643745210000|2022-02-01 19:53:30|268.16|266.16|267.95|265.95|268.36|266.36|267.95|265.95|0
1643745220000|2022-02-01 19:53:40|267.86|265.86|268.16|266.16|268.57|266.57|267.86|265.86|0
1643745230000|2022-02-01 19:53:50|268.27|266.27|268.36|266.36|268.36|266.36|268.27|266.27|0
1643745240000|2022-02-01 19:54:00|268.16|266.16|267.75|265.75|268.27|266.27|267.75|265.75|0
1643745250000|2022-02-01 19:54:10|267.54|265.54|267.75|265.75|267.95|265.95|267.34|265.34|0
1643745260000|2022-02-01 19:54:20|267.54|265.54|267.75|265.75|267.75|265.75|267.34|265.34|0
1643745270000|2022-02-01 19:54:30|267.54|265.54|267.34|265.34|267.75|265.75|267.34|265.34|0
1643745280000|2022-02-01 19:54:40|267.24|265.24|267.34|265.34|267.34|265.34|267.13|265.13|0
1643745290000|2022-02-01 19:54:50|267.95|265.95|267.65|265.65|267.95|265.95|267.44|265.44|0
1643745300000|2022-02-01 19:55:00|267.54|265.54|267.13|265.13|267.54|265.54|267.13|265.13|0
1643745310000|2022-02-01 19:55:10|266.52|264.52|266.63|264.63|266.63|264.63|266.31|264.31|0
1643745320000|2022-02-01 19:55:20|266.52|264.52|266.31|264.31|266.52|264.52|266.11|264.11|0
1643745340000|2022-02-01 19:55:40|265.91|263.91|265.7|263.7|265.91|263.91|265.7|263.7|0
1643745350000|2022-02-01 19:55:50|265.5|263.5|265.91|263.91|265.91|263.91|265.5|263.5|0
1643745360000|2022-02-01 19:56:00|266.11|264.11|266.31|264.31|266.42|264.42|266.11|264.11|0
1643745370000|2022-02-01 19:56:10|265.91|263.91|266.52|264.52|266.52|264.52|265.7|263.7|0
1643745380000|2022-02-01 19:56:20|266.11|264.11|266.31|264.31|266.72|264.72|266.11|264.11|0
1643745390000|2022-02-01 19:56:30|266.72|264.72|266.22|264.22|266.72|264.72|266.22|264.22|0
1643745400000|2022-02-01 19:56:40|266.31|264.31|266.52|264.52|266.52|264.52|266.31|264.31|0
1643745410000|2022-02-01 19:56:50|266.31|264.31|266.52|264.52|266.52|264.52|266.31|264.31|0
1643745420000|2022-02-01 19:57:00|268.36|266.36|268.57|266.57|268.57|266.57|268.06|266.06|0
1643745430000|2022-02-01 19:57:10|269.18|267.18|267.34|265.34|269.18|267.18|267.34|265.34|0
1643745440000|2022-02-01 19:57:20|267.44|265.44|267.34|265.34|267.75|265.75|267.13|265.13|0
1643745450000|2022-02-01 19:57:30|267.54|265.54|268.16|266.16|268.16|266.16|267.54|265.54|0
1643745460000|2022-02-01 19:57:40|267.54|265.54|267.54|265.54|267.54|265.54|267.44|265.44|0
1643745470000|2022-02-01 19:57:50|267.75|265.75|267.54|265.54|267.75|265.75|267.34|265.34|0
1643745480000|2022-02-01 19:58:00|267.75|265.75|267.34|265.34|267.75|265.75|266.93|264.93|0
1643745490000|2022-02-01 19:58:10|267.03|265.03|267.34|265.34|267.34|265.34|267.03|265.03|0
1643745500000|2022-02-01 19:58:20|267.13|265.13|266.93|264.93|267.13|265.13|266.93|264.93|0
1643745510000|2022-02-01 19:58:30|266.72|264.72|266.52|264.52|266.72|264.72|266.52|264.52|0
1643745520000|2022-02-01 19:58:40|266.72|264.72|266.52|264.52|266.72|264.72|266.52|264.52|0
1643745530000|2022-02-01 19:58:50|266.31|264.31|266.11|264.11|266.31|264.31|265.9|263.9|0
1643745540000|2022-02-01 19:59:00|266.01|264.01|266.42|264.42|266.52|264.52|265.9|263.9|0
1643745550000|2022-02-01 19:59:10|266.11|264.11|265.81|263.81|266.11|264.11|265.81|263.81|0
1643745560000|2022-02-01 19:59:20|265.7|263.7|265.81|263.81|265.9|263.9|265.7|263.7|0
1643745570000|2022-02-01 19:59:30|265.9|263.9|265.7|263.7|265.9|263.9|265.49|263.49|0
1643745580000|2022-02-01 19:59:40|266.11|264.11|266.21|264.21|266.21|264.21|265.9|263.9|0
1643745590000|2022-02-01 19:59:50|266.11|264.11|266.11|264.11|266.31|264.31|266.11|264.11|0
1643745600000|2022-02-01 20:00:00|266.52|264.52|266.93|264.93|266.93|264.93|266.31|264.31|0
1643745610000|2022-02-01 20:00:10|267.54|265.54|266.93|264.93|267.54|265.54|266.72|264.72|0
1643745620000|2022-02-01 20:00:20|266.72|264.72|266.72|264.72|266.93|264.93|266.72|264.72|0
1643745630000|2022-02-01 20:00:30|266.93|264.93|266.01|264.01|266.93|264.93|266.01|264.01|0
1643745640000|2022-02-01 20:00:40|265.29|263.29|264.88|262.88|265.29|263.29|264.88|262.88|0
1643745650000|2022-02-01 20:00:50|264.68|262.68|263.25|261.25|264.68|262.68|263.25|261.25|0
1643745660000|2022-02-01 20:01:00|263.05|261.05|261.83|259.83|263.25|261.25|261.83|259.83|0
1643745670000|2022-02-01 20:01:10|262.23|260.23|262.54|260.54|262.54|260.54|262.23|260.23|0
1643745680000|2022-02-01 20:01:20|262.84|260.84|262.14|260.14|262.84|260.84|262.14|260.14|0
1643745690000|2022-02-01 20:01:30|262.44|260.44|261.83|259.83|262.44|260.44|261.83|259.83|0
1643745700000|2022-02-01 20:01:40|262.23|260.23|261.83|259.83|262.23|260.23|261.83|259.83|0
1643745710000|2022-02-01 20:01:50|262.23|260.23|262.23|260.23|262.23|260.23|262.03|260.03|0
1643745720000|2022-02-01 20:02:00|261.83|259.83|261.83|259.83|262.03|260.03|261.73|259.73|0
1643745730000|2022-02-01 20:02:10|261.42|259.42|261.42|259.42|261.42|259.42|261.42|259.42|0
1643745740000|2022-02-01 20:02:20|260|258|259.6|257.6|260|258|259.6|257.6|0
1643745750000|2022-02-01 20:02:30|259.4|257.4|259.4|257.4|259.6|257.6|259.4|257.4|0
1643745760000|2022-02-01 20:02:40|258.79|256.79|258.38|256.38|258.79|256.79|258.18|256.18|0
1643745770000|2022-02-01 20:02:50|258.18|256.18|257.98|255.98|258.18|256.18|257.98|255.98|0
1643745780000|2022-02-01 20:03:00|258.09|256.09|257.78|255.78|258.09|256.09|257.78|255.78|0
1643745790000|2022-02-01 20:03:10|258.38|256.38|258.59|256.59|259.19|257.19|258.38|256.38|0
1643745800000|2022-02-01 20:03:20|258.99|256.99|258.99|256.99|258.99|256.99|258.79|256.79|0
1643745810000|2022-02-01 20:03:30|258.79|256.79|258.79|256.79|258.79|256.79|258.79|256.79|0
1643745820000|2022-02-01 20:03:40|259.39|257.39|259.6|257.6|259.6|257.6|259.39|257.39|0
1643745830000|2022-02-01 20:03:50|258.99|256.99|258.79|256.79|259.19|257.19|258.79|256.79|0
1643745840000|2022-02-01 20:04:00|258.59|256.59|258.18|256.18|258.59|256.59|257.98|255.98|0
1643745850000|2022-02-01 20:04:10|258.38|256.38|258.18|256.18|258.38|256.38|257.98|255.98|0
1643745860000|2022-02-01 20:04:20|257.78|255.78|257.78|255.78|257.98|255.98|257.78|255.78|0
1643745870000|2022-02-01 20:04:30|257.17|255.17|257.17|255.17|257.17|255.17|257.08|255.08|0
1643745880000|2022-02-01 20:04:40|257.08|255.08|256.77|254.77|257.08|255.08|256.77|254.77|0
1643745890000|2022-02-01 20:04:50|256.97|254.97|256.97|254.97|256.97|254.97|256.57|254.57|0
1643745900000|2022-02-01 20:05:00|257.78|255.78|259.19|257.19|259.19|257.19|257.78|255.78|0
1643745910000|2022-02-01 20:05:10|258.99|256.99|257.78|255.78|258.99|256.99|257.78|255.78|0
1643745920000|2022-02-01 20:05:20|258.18|256.18|258.59|256.59|258.59|256.59|258.18|256.18|0
1643745930000|2022-02-01 20:05:30|258.18|256.18|258.18|256.18|258.38|256.38|258.18|256.18|0
1643745940000|2022-02-01 20:05:40|257.98|255.98|257.68|255.68|257.98|255.98|257.37|255.37|0
1643745950000|2022-02-01 20:05:50|257.58|255.58|256.97|254.97|257.58|255.58|256.97|254.97|0
1643745960000|2022-02-01 20:06:00|256.57|254.57|256.77|254.77|256.77|254.77|256.57|254.57|0
1643745970000|2022-02-01 20:06:10|256.37|254.37|255.36|253.36|256.37|254.37|255.36|253.36|0
1643745980000|2022-02-01 20:06:20|255.56|253.56|255.36|253.36|255.56|253.56|255.16|253.16|0
1643745990000|2022-02-01 20:06:30|255.16|253.16|254.28|252.28|256.03|254.03|254.28|252.28|0
1643746000000|2022-02-01 20:06:40|254.48|252.48|253.98|251.98|254.48|252.48|253.98|251.98|0
1643746010000|2022-02-01 20:06:50|254.18|252.18|254.08|252.08|254.18|252.18|253.88|251.88|0
1643746020000|2022-02-01 20:07:00|254.28|252.28|257.32|255.32|257.32|255.32|254.08|252.08|0
1643746030000|2022-02-01 20:07:10|257.52|255.52|257.11|255.11|257.52|255.52|256.5|254.5|0
1643746040000|2022-02-01 20:07:20|256.71|254.71|257.32|255.32|257.32|255.32|256.71|254.71|0
1643746050000|2022-02-01 20:07:30|255.9|253.9|255.49|253.49|255.9|253.9|255.29|253.29|0
1643746060000|2022-02-01 20:07:40|255.29|253.29|256.5|254.5|256.5|254.5|255.29|253.29|0
1643746070000|2022-02-01 20:07:50|256.3|254.3|256.71|254.71|256.71|254.71|256.3|254.3|0
1643746080000|2022-02-01 20:08:00|256.61|254.61|256.3|254.3|256.61|254.61|256.1|254.1|0
1643746090000|2022-02-01 20:08:10|256.71|254.71|256.3|254.3|256.71|254.71|256.3|254.3|0
1643746100000|2022-02-01 20:08:20|256.1|254.1|255.69|253.69|256.1|254.1|255.69|253.69|0
1643746110000|2022-02-01 20:08:30|255.49|253.49|255.8|253.8|255.8|253.8|255.49|253.49|0
1643746120000|2022-02-01 20:08:40|255.49|253.49|255.29|253.29|255.49|253.49|255.29|253.29|0
1643746130000|2022-02-01 20:08:50|255.49|253.49|255.29|253.29|255.49|253.49|255.09|253.09|0
1643746140000|2022-02-01 20:09:00|255.49|253.49|255.6|253.6|255.9|253.9|255.49|253.49|0
1643746150000|2022-02-01 20:09:10|255.19|253.19|254.68|252.68|255.19|253.19|254.68|252.68|0
1643746160000|2022-02-01 20:09:20|254.88|252.88|254.68|252.68|254.88|252.88|254.68|252.68|0
1643746170000|2022-02-01 20:09:30|254.48|252.48|254.28|252.28|254.48|252.48|254.28|252.28|0
1643746180000|2022-02-01 20:09:40|254.48|252.48|253.67|251.67|254.48|252.48|253.67|251.67|0
1643746190000|2022-02-01 20:09:50|253.87|251.87|253.47|251.47|253.87|251.87|253.27|251.27|0
1643746200000|2022-02-01 20:10:00|253.67|251.67|254.28|252.28|254.28|252.28|253.67|251.67|0
1643746210000|2022-02-01 20:10:10|254.08|252.08|253.78|251.78|254.08|252.08|253.67|251.67|0
1643746220000|2022-02-01 20:10:20|253.87|251.87|254.08|252.08|254.08|252.08|253.87|251.87|0
1643746230000|2022-02-01 20:10:30|254.48|252.48|255.09|253.09|255.09|253.09|254.48|252.48|0
1643746240000|2022-02-01 20:10:40|254.99|252.99|254.88|252.88|254.99|252.99|254.68|252.68|0
1643746250000|2022-02-01 20:10:50|254.68|252.68|254.88|252.88|254.88|252.88|254.68|252.68|0
1643746260000|2022-02-01 20:11:00|254.66|252.66|254.45|252.45|254.86|252.86|254.45|252.45|0
1643746270000|2022-02-01 20:11:10|254.76|252.76|255.57|253.57|255.57|253.57|254.76|252.76|0
1643746280000|2022-02-01 20:11:20|255.67|253.67|255.67|253.67|256.08|254.08|255.67|253.67|0
1643746290000|2022-02-01 20:11:30|256.28|254.28|255.47|253.47|256.28|254.28|255.47|253.47|0
1643746300000|2022-02-01 20:11:40|255.17|253.17|255.17|253.17|255.47|253.47|255.17|253.17|0
1643746310000|2022-02-01 20:11:50|255.26|253.26|255.06|253.06|255.26|253.26|255.06|253.06|0
1643746320000|2022-02-01 20:12:00|254.86|252.86|254.25|252.25|254.86|252.86|254.05|252.05|0
1643746330000|2022-02-01 20:12:10|254.15|252.15|254.15|252.15|254.15|252.15|254.05|252.05|0
1643746340000|2022-02-01 20:12:20|254.05|252.05|253.85|251.85|254.05|252.05|253.85|251.85|0
1643746350000|2022-02-01 20:12:30|254.25|252.25|254.25|252.25|254.25|252.25|254.15|252.15|0
1643746360000|2022-02-01 20:12:40|254.36|252.36|254.25|252.25|254.36|252.36|254.05|252.05|0
1643746370000|2022-02-01 20:12:50|253.75|251.75|253.64|251.64|253.85|251.85|253.64|251.64|0
1643746380000|2022-02-01 20:13:00|253.84|251.84|255.67|253.67|255.67|253.67|253.84|251.84|0
1643746390000|2022-02-01 20:13:10|255.47|253.47|256.07|254.07|256.07|254.07|255.47|253.47|0
1643746400000|2022-02-01 20:13:20|255.98|253.98|255.67|253.67|256.07|254.07|255.67|253.67|0
1643746410000|2022-02-01 20:13:30|255.47|253.47|255.47|253.47|255.47|253.47|255.06|253.06|0
1643746420000|2022-02-01 20:13:40|255.37|253.37|255.37|253.37|255.47|253.47|255.26|253.26|0
1643746430000|2022-02-01 20:13:50|255.47|253.47|255.37|253.37|255.47|253.47|255.37|253.37|0
1643746440000|2022-02-01 20:14:00|255.16|253.16|254.86|252.86|255.16|253.16|254.65|252.65|0
1643746450000|2022-02-01 20:14:10|255.06|253.06|255.26|253.26|255.26|253.26|254.86|252.86|0
1643746460000|2022-02-01 20:14:20|255.06|253.06|255.06|253.06|255.26|253.26|254.86|252.86|0
1643746470000|2022-02-01 20:14:30|254.65|252.65|254.45|252.45|254.65|252.65|254.45|252.45|0
1643746480000|2022-02-01 20:14:40|254.65|252.65|254.45|252.45|254.65|252.65|254.45|252.45|0
1643746490000|2022-02-01 20:14:50|254.65|252.65|254.86|252.86|254.86|252.86|254.45|252.45|0
1643746500000|2022-02-01 20:15:00|254.65|252.65|255.06|253.06|255.26|253.26|254.65|252.65|0
1643746510000|2022-02-01 20:15:10|255.46|253.46|254.45|252.45|255.46|253.46|254.45|252.45|0
1643746520000|2022-02-01 20:15:20|254.25|252.25|254.25|252.25|254.45|252.45|254.25|252.25|0
1643746530000|2022-02-01 20:15:30|254.05|252.05|254.35|252.35|254.35|252.35|254.05|252.05|0
1643746540000|2022-02-01 20:15:40|255.46|253.46|255.46|253.46|255.46|253.46|254.86|252.86|0
1643746550000|2022-02-01 20:15:50|255.26|253.26|255.26|253.26|255.26|253.26|255.26|253.26|0
1643746560000|2022-02-01 20:16:00|255.06|253.06|255.67|253.67|255.67|253.67|255.06|253.06|0
1643746570000|2022-02-01 20:16:10|256.68|254.68|256.48|254.48|256.68|254.68|256.28|254.28|0
1643746580000|2022-02-01 20:16:20|256.28|254.28|255.67|253.67|256.28|254.28|255.67|253.67|0
1643746590000|2022-02-01 20:16:30|255.46|253.46|256.68|254.68|256.68|254.68|255.26|253.26|0
1643746600000|2022-02-01 20:16:40|256.28|254.28|256.48|254.48|256.48|254.48|256.07|254.07|0
1643746610000|2022-02-01 20:16:50|256.89|254.89|256.28|254.28|256.89|254.89|256.28|254.28|0
1643746620000|2022-02-01 20:17:00|256.48|254.48|256.28|254.28|256.68|254.68|256.28|254.28|0
1643746630000|2022-02-01 20:17:10|255.06|253.06|255.26|253.26|255.46|253.46|255.06|253.06|0
1643746640000|2022-02-01 20:17:20|255.37|253.37|255.46|253.46|255.46|253.46|255.26|253.26|0
1643746650000|2022-02-01 20:17:30|255.26|253.26|255.26|253.26|255.46|253.46|255.26|253.26|0
1643746660000|2022-02-01 20:17:40|255.06|253.06|254.85|252.85|255.16|253.16|254.85|252.85|0
1643746670000|2022-02-01 20:17:50|254.96|252.96|254.96|252.96|255.06|253.06|254.96|252.96|0
1643746680000|2022-02-01 20:18:00|254.65|252.65|254.85|252.85|254.85|252.85|254.45|252.45|0
1643746690000|2022-02-01 20:18:10|254.65|252.65|255.16|253.16|255.16|253.16|254.65|252.65|0
1643746700000|2022-02-01 20:18:20|255.06|253.06|255.37|253.37|255.46|253.46|255.06|253.06|0
1643746710000|2022-02-01 20:18:30|254.85|252.85|254.96|252.96|254.96|252.96|254.45|252.45|0
1643746720000|2022-02-01 20:18:40|255.26|253.26|254.85|252.85|255.26|253.26|254.65|252.65|0
1643746730000|2022-02-01 20:18:50|254.76|252.76|254.85|252.85|254.85|252.85|254.76|252.76|0
1643746740000|2022-02-01 20:19:00|254.65|252.65|254.65|252.65|254.85|252.85|254.65|252.65|0
1643746750000|2022-02-01 20:19:10|254.85|252.85|255.06|253.06|255.26|253.26|254.85|252.85|0
1643746760000|2022-02-01 20:19:20|254.55|252.55|255.06|253.06|255.26|253.26|254.55|252.55|0
1643746770000|2022-02-01 20:19:30|254.85|252.85|254.65|252.65|254.85|252.85|254.65|252.65|0
1643746780000|2022-02-01 20:19:40|254.85|252.85|254.85|252.85|254.85|252.85|254.65|252.65|0
1643746790000|2022-02-01 20:19:50|254.76|252.76|254.65|252.65|254.76|252.76|254.45|252.45|0
1643746800000|2022-02-01 20:20:00|254.25|252.25|253.44|251.44|254.25|252.25|253.23|251.23|0
1643746810000|2022-02-01 20:20:10|253.64|251.64|252.63|250.63|253.64|251.64|252.63|250.63|0
1643746820000|2022-02-01 20:20:20|252.94|250.94|252.94|250.94|252.94|250.94|252.94|250.94|0
1643746830000|2022-02-01 20:20:30|252.83|250.83|253.23|251.23|253.23|251.23|252.83|250.83|0
1643746840000|2022-02-01 20:20:40|253.44|251.44|254.04|252.04|254.45|252.45|253.44|251.44|0
1643746850000|2022-02-01 20:20:50|253.44|251.44|253.23|251.23|253.44|251.44|253.23|251.23|0
1643746860000|2022-02-01 20:21:00|252.63|250.63|252.63|250.63|253.03|251.03|252.63|250.63|0
1643746870000|2022-02-01 20:21:10|252.43|250.43|252.22|250.22|252.43|250.43|252.22|250.22|0
1643746880000|2022-02-01 20:21:20|252.43|250.43|252.02|250.02|252.43|250.43|252.02|250.02|0
1643746890000|2022-02-01 20:21:30|251.82|249.82|251.93|249.93|252.02|250.02|251.82|249.82|0
1643746900000|2022-02-01 20:21:40|251.82|249.82|251.72|249.72|252.02|250.02|251.72|249.72|0
1643746910000|2022-02-01 20:21:50|251.62|249.62|252.02|250.02|252.02|250.02|251.62|249.62|0
1643746920000|2022-02-01 20:22:00|252.63|250.63|252.43|250.43|252.63|250.63|252.43|250.43|0
1643746930000|2022-02-01 20:22:10|252.63|250.63|252.43|250.43|253.23|251.23|252.43|250.43|0
1643746940000|2022-02-01 20:22:20|252.22|250.22|251.93|249.93|252.22|250.22|251.93|249.93|0
1643746950000|2022-02-01 20:22:30|252.02|250.02|252.63|250.63|253.03|251.03|252.02|250.02|0
1643746960000|2022-02-01 20:22:40|252.22|250.22|251.82|249.82|252.22|250.22|251.82|249.82|0
1643746970000|2022-02-01 20:22:50|252.02|250.02|251.82|249.82|252.02|250.02|251.82|249.82|0
1643746980000|2022-02-01 20:23:00|252.02|250.02|251.82|249.82|252.02|250.02|251.82|249.82|0
1643746990000|2022-02-01 20:23:10|252.02|250.02|251.82|249.82|252.02|250.02|251.82|249.82|0
1643747000000|2022-02-01 20:23:20|252.02|250.02|252.02|250.02|252.02|250.02|251.82|249.82|0
1643747010000|2022-02-01 20:23:30|251.82|249.82|251.92|249.92|252.02|250.02|251.82|249.82|0
1643747020000|2022-02-01 20:23:40|252.22|250.22|252.02|250.02|252.22|250.22|252.02|250.02|0
1643747030000|2022-02-01 20:23:50|252.22|250.22|252.22|250.22|252.22|250.22|252.02|250.02|0
1643747040000|2022-02-01 20:24:00|252.42|250.42|252.83|250.83|252.83|250.83|252.42|250.42|0
1643747050000|2022-02-01 20:24:10|252.42|250.42|251.82|249.82|252.63|250.63|251.82|249.82|0
1643747060000|2022-02-01 20:24:20|252.02|250.02|251.82|249.82|252.02|250.02|251.82|249.82|0
1643747070000|2022-02-01 20:24:30|252.02|250.02|251.82|249.82|252.02|250.02|251.82|249.82|0
1643747080000|2022-02-01 20:24:40|251.92|249.92|251.01|249.01|251.92|249.92|251.01|249.01|0
1643747090000|2022-02-01 20:24:50|250.92|248.92|250.81|248.81|251.01|249.01|250.81|248.81|0
1643747100000|2022-02-01 20:25:00|251.01|249.01|250.81|248.81|251.01|249.01|250.61|248.61|0
1643747110000|2022-02-01 20:25:10|250.61|248.61|250.41|248.41|250.61|248.61|250.41|248.41|0
1643747120000|2022-02-01 20:25:20|250.61|248.61|250.61|248.61|250.61|248.61|250.61|248.61|0
1643747130000|2022-02-01 20:25:30|250.81|248.81|251.82|249.82|251.82|249.82|250.81|248.81|0
1643747140000|2022-02-01 20:25:40|251.62|249.62|252.63|250.63|252.63|250.63|251.62|249.62|0
1643747150000|2022-02-01 20:25:50|252.83|250.83|252.42|250.42|252.83|250.83|252.42|250.42|0
1643747160000|2022-02-01 20:26:00|252.33|250.33|253.43|251.43|253.43|251.43|252.33|250.33|0
1643747170000|2022-02-01 20:26:10|253.23|251.23|253.23|251.23|253.43|251.43|253.23|251.23|0
1643747180000|2022-02-01 20:26:20|252.83|250.83|250.81|248.81|252.83|250.83|250.81|248.81|0
1643747190000|2022-02-01 20:26:30|251.01|249.01|251.01|249.01|251.42|249.42|251.01|249.01|0
1643747200000|2022-02-01 20:26:40|251.12|249.12|251.42|249.42|251.62|249.62|251.12|249.12|0
1643747210000|2022-02-01 20:26:50|251.21|249.21|251.01|249.01|251.21|249.21|251.01|249.01|0
1643747220000|2022-02-01 20:27:00|251.21|249.21|251.41|249.41|251.41|249.41|251.21|249.21|0
1643747230000|2022-02-01 20:27:10|252.02|250.02|251.62|249.62|252.02|250.02|251.62|249.62|0
1643747240000|2022-02-01 20:27:20|251.32|249.32|251.21|249.21|251.32|249.32|251.21|249.21|0
1643747250000|2022-02-01 20:27:30|251.41|249.41|251.32|249.32|251.41|249.41|251.32|249.32|0
1643747260000|2022-02-01 20:27:40|251.21|249.21|251.21|249.21|251.41|249.41|251.21|249.21|0
1643747270000|2022-02-01 20:27:50|251.01|249.01|251.21|249.21|251.32|249.32|251.01|249.01|0
1643747280000|2022-02-01 20:28:00|251.32|249.32|250.61|248.61|251.32|249.32|250.61|248.61|0
1643747290000|2022-02-01 20:28:10|250.81|248.81|250.21|248.21|250.81|248.81|250.01|248.01|0
1643747300000|2022-02-01 20:28:20|250.01|248.01|249.8|247.8|250.01|248.01|249.51|247.51|0
1643747310000|2022-02-01 20:28:30|249.6|247.6|249.2|247.2|249.6|247.6|249.2|247.2|0
1643747320000|2022-02-01 20:28:40|249|247|249.2|247.2|249.2|247.2|249|247|0
1643747330000|2022-02-01 20:28:50|249|247|248.6|246.6|249|247|248.6|246.6|0
1643747340000|2022-02-01 20:29:00|248.4|246.4|248.4|246.4|248.4|246.4|248.1|246.1|0
1643747350000|2022-02-01 20:29:10|249|247|249.2|247.2|249.4|247.4|249|247|0
1643747360000|2022-02-01 20:29:20|249.11|247.11|249|247|249.11|247.11|248.7|246.7|0
1643747370000|2022-02-01 20:29:30|248.6|246.6|248.8|246.8|249|247|248.6|246.6|0
1643747380000|2022-02-01 20:29:40|249|247|249.2|247.2|249.2|247.2|249|247|0
1643747390000|2022-02-01 20:29:50|249|247|249.2|247.2|249.2|247.2|248.8|246.8|0
1643747400000|2022-02-01 20:30:00|249|247|248.2|246.2|249|247|248.2|246.2|0
1643747410000|2022-02-01 20:30:10|247.6|245.6|247.4|245.4|247.6|245.6|247.4|245.4|0
1643747420000|2022-02-01 20:30:20|247|245|247.4|245.4|247.4|245.4|246.8|244.8|0
1643747430000|2022-02-01 20:30:30|247.8|245.8|247.8|245.8|248|246|247.8|245.8|0
1643747440000|2022-02-01 20:30:40|247.6|245.6|247.6|245.6|247.6|245.6|247.6|245.6|0
1643747450000|2022-02-01 20:30:50|247.8|245.8|247.4|245.4|247.8|245.8|247.4|245.4|0
1643747460000|2022-02-01 20:31:00|246.6|244.6|247.3|245.3|247.3|245.3|246.2|244.2|0
1643747470000|2022-02-01 20:31:10|247.2|245.2|245.7|243.7|247.2|245.2|245.7|243.7|0
1643747480000|2022-02-01 20:31:20|245.8|243.8|246.2|244.2|246.2|244.2|245.8|243.8|0
1643747490000|2022-02-01 20:31:30|246|244|246|244|246.2|244.2|246|244|0
1643747500000|2022-02-01 20:31:40|246.2|244.2|246.3|244.3|246.3|244.3|246.1|244.1|0
1643747510000|2022-02-01 20:31:50|246.4|244.4|246.8|244.8|246.8|244.8|246.2|244.2|0
1643747520000|2022-02-01 20:32:00|246.6|244.6|246.4|244.4|246.6|244.6|246.4|244.4|0
1643747530000|2022-02-01 20:32:10|246.6|244.6|246.6|244.6|246.8|244.8|246.6|244.6|0
1643747540000|2022-02-01 20:32:20|246.2|244.2|246|244|246.2|244.2|246|244|0
1643747550000|2022-02-01 20:32:30|245.8|243.8|245|243|245.8|243.8|245|243|0
1643747560000|2022-02-01 20:32:40|245.2|243.2|245.2|243.2|245.2|243.2|245|243|0
1643747570000|2022-02-01 20:32:50|245|243|245|243|245.2|243.2|245|243|0
1643747580000|2022-02-01 20:33:00|245.4|243.4|245.6|243.6|245.8|243.8|245.4|243.4|0
1643747590000|2022-02-01 20:33:10|246|244|246.4|244.4|246.4|244.4|246|244|0
1643747600000|2022-02-01 20:33:20|246.2|244.2|246.2|244.2|246.4|244.4|246.2|244.2|0
1643747610000|2022-02-01 20:33:30|246|244|246|244|246.2|244.2|246|244|0
1643747620000|2022-02-01 20:33:40|246.2|244.2|246.4|244.4|246.4|244.4|246.2|244.2|0
1643747630000|2022-02-01 20:33:50|246.6|244.6|247|245|247.6|245.6|246.6|244.6|0
1643747640000|2022-02-01 20:34:00|247.2|245.2|247|245|247.2|245.2|247|245|0
1643747650000|2022-02-01 20:34:10|247.2|245.2|247.2|245.2|247.6|245.6|247.2|245.2|0
1643747660000|2022-02-01 20:34:20|247.4|245.4|247.6|245.6|247.6|245.6|247.4|245.4|0
1643747670000|2022-02-01 20:34:30|247.8|245.8|247.6|245.6|247.8|245.8|247.6|245.6|0
1643747680000|2022-02-01 20:34:40|247.2|245.2|247|245|247.2|245.2|247|245|0
1643747690000|2022-02-01 20:34:50|246.8|244.8|246.6|244.6|246.8|244.8|246.6|244.6|0
1643747700000|2022-02-01 20:35:00|246.8|244.8|247.2|245.2|247.2|245.2|246.8|244.8|0
1643747710000|2022-02-01 20:35:10|247.8|245.8|247.8|245.8|247.8|245.8|247.6|245.6|0
1643747720000|2022-02-01 20:35:20|247.9|245.9|247.39|245.39|247.9|245.9|247.19|245.19|0
1643747730000|2022-02-01 20:35:30|247.59|245.59|247.59|245.59|247.8|245.8|247.59|245.59|0
1643747740000|2022-02-01 20:35:40|248|246|248|246|248.3|246.3|248|246|0
1643747750000|2022-02-01 20:35:50|247.79|245.79|247.79|245.79|248.4|246.4|247.79|245.79|0
1643747760000|2022-02-01 20:36:00|247.59|245.59|247.59|245.59|247.59|245.59|247.39|245.39|0
1643747770000|2022-02-01 20:36:10|247.39|245.39|246.99|244.99|247.39|245.39|246.99|244.99|0
1643747780000|2022-02-01 20:36:20|246.79|244.79|246.99|244.99|247.19|245.19|246.79|244.79|0
1643747790000|2022-02-01 20:36:30|246.79|244.79|245.8|243.8|246.79|244.79|245.8|243.8|0
1643747800000|2022-02-01 20:36:40|246|244|245.8|243.8|246.19|244.19|245.8|243.8|0
1643747810000|2022-02-01 20:36:50|245.6|243.6|245.8|243.8|245.8|243.8|245.6|243.6|0
1643747820000|2022-02-01 20:37:00|246.19|244.19|246.99|244.99|246.99|244.99|246.19|244.19|0
1643747830000|2022-02-01 20:37:10|246.59|244.59|246.79|244.79|246.79|244.79|246.59|244.59|0
1643747840000|2022-02-01 20:37:20|246.59|244.59|246.79|244.79|246.99|244.99|246.59|244.59|0
1643747850000|2022-02-01 20:37:30|246.9|244.9|247.39|245.39|247.39|245.39|246.9|244.9|0
1643747860000|2022-02-01 20:37:40|247.99|245.99|247.59|245.59|248.19|246.19|247.59|245.59|0
1643747870000|2022-02-01 20:37:50|247.79|245.79|247.19|245.19|247.79|245.79|246.99|244.99|0
1643747880000|2022-02-01 20:38:00|247.39|245.39|247.39|245.39|247.39|245.39|246.99|244.99|0
1643747890000|2022-02-01 20:38:10|247.79|245.79|248.8|246.8|248.8|246.8|247.79|245.79|0
1643747900000|2022-02-01 20:38:20|249|247|249|247|249|247|248.9|246.9|0
1643747910000|2022-02-01 20:38:30|248.8|246.8|249|247|249|247|248.59|246.59|0
1643747920000|2022-02-01 20:38:40|249.2|247.2|250|248|250.2|248.2|249.2|247.2|0
1643747930000|2022-02-01 20:38:50|250.6|248.6|252.01|250.01|252.01|250.01|250.2|248.2|0
1643747940000|2022-02-01 20:39:00|251.21|249.21|251.41|249.41|251.41|249.41|251.21|249.21|0
1643747950000|2022-02-01 20:39:10|251.61|249.61|251.81|249.81|251.81|249.81|251.41|249.41|0
1643747960000|2022-02-01 20:39:20|252.62|250.62|252.21|250.21|252.62|250.62|252.01|250.01|0
1643747970000|2022-02-01 20:39:30|251.61|249.61|251.51|249.51|251.81|249.81|251.51|249.51|0
1643747980000|2022-02-01 20:39:40|252.01|250.01|252.82|250.82|252.82|250.82|251.81|249.81|0
1643747990000|2022-02-01 20:39:50|252.42|250.42|252.42|250.42|252.62|250.62|252.42|250.42|0
1643748000000|2022-02-01 20:40:00|251.81|249.81|252.42|250.42|252.62|250.62|251.81|249.81|0
1643748010000|2022-02-01 20:40:10|252.21|250.21|252.62|250.62|252.62|250.62|252.01|250.01|0
1643748020000|2022-02-01 20:40:20|252.42|250.42|252.42|250.42|252.42|250.42|252.21|250.21|0
1643748030000|2022-02-01 20:40:30|252.01|250.01|251.81|249.81|252.21|250.21|251.81|249.81|0
1643748040000|2022-02-01 20:40:40|251.21|249.21|251.21|249.21|251.21|249.21|251|249|0
1643748050000|2022-02-01 20:40:50|251.41|249.41|251.41|249.41|251.61|249.61|251.41|249.41|0
1643748060000|2022-02-01 20:41:00|251.21|249.21|250.4|248.4|251.21|249.21|250.4|248.4|0
1643748070000|2022-02-01 20:41:10|250.91|248.91|251|249|251|249|250.8|248.8|0
1643748080000|2022-02-01 20:41:20|250.6|248.6|249.8|247.8|250.8|248.8|249.8|247.8|0
1643748090000|2022-02-01 20:41:30|250.2|248.2|250|248|250.2|248.2|250|248|0
1643748100000|2022-02-01 20:41:40|249.9|247.9|249.8|247.8|250|248|249.8|247.8|0
1643748110000|2022-02-01 20:41:50|249.9|247.9|249.6|247.6|250|248|249.6|247.6|0
1643748120000|2022-02-01 20:42:00|248.99|246.99|248.59|246.59|248.99|246.99|248.39|246.39|0
1643748130000|2022-02-01 20:42:10|248.79|246.79|248.59|246.59|248.79|246.79|248.59|246.59|0
1643748140000|2022-02-01 20:42:20|248.39|246.39|248.7|246.7|248.7|246.7|248.19|246.19|0
1643748150000|2022-02-01 20:42:30|248.39|246.39|248.59|246.59|248.59|246.59|248.19|246.19|0
1643748160000|2022-02-01 20:42:40|248.79|246.79|248.39|246.39|248.79|246.79|248.39|246.39|0
1643748170000|2022-02-01 20:42:50|248.1|246.1|248.19|246.19|248.19|246.19|248.1|246.1|0
1643748180000|2022-02-01 20:43:00|247.79|245.79|247.59|245.59|247.99|245.99|247.59|245.59|0
1643748190000|2022-02-01 20:43:10|247.19|245.19|247.19|245.19|247.39|245.39|247.19|245.19|0
1643748200000|2022-02-01 20:43:20|247.39|245.39|247.39|245.39|247.39|245.39|246.99|244.99|0
1643748210000|2022-02-01 20:43:30|247.19|245.19|246.99|244.99|247.59|245.59|246.99|244.99|0
1643748220000|2022-02-01 20:43:40|246.79|244.79|246.59|244.59|246.79|244.79|246.59|244.59|0
1643748230000|2022-02-01 20:43:50|246.39|244.39|246.49|244.49|246.49|244.49|246.39|244.39|0
1643748240000|2022-02-01 20:44:00|245.99|243.99|245.99|243.99|245.99|243.99|245.79|243.79|0
1643748250000|2022-02-01 20:44:10|246.19|244.19|245.99|243.99|246.19|244.19|245.99|243.99|0
1643748260000|2022-02-01 20:44:20|246.19|244.19|246.19|244.19|246.59|244.59|246.19|244.19|0
1643748270000|2022-02-01 20:44:30|246.59|244.59|246.39|244.39|246.59|244.59|246.39|244.39|0
1643748280000|2022-02-01 20:44:40|246.59|244.59|246.59|244.59|246.59|244.59|246.39|244.39|0
1643748290000|2022-02-01 20:44:50|246.19|244.19|246.99|244.99|246.99|244.99|246.19|244.19|0
1643748300000|2022-02-01 20:45:00|246.39|244.39|247.39|245.39|247.39|245.39|246.39|244.39|0
1643748310000|2022-02-01 20:45:10|247.19|245.19|245.99|243.99|247.19|245.19|245.79|243.79|0
1643748320000|2022-02-01 20:45:20|245.79|243.79|244.4|242.4|245.79|243.79|244.4|242.4|0
1643748330000|2022-02-01 20:45:30|244.2|242.2|243.6|241.6|244.2|242.2|243.6|241.6|0
1643748340000|2022-02-01 20:45:40|244|242|243.8|241.8|244|242|243.8|241.8|0
1643748350000|2022-02-01 20:45:50|244|242|243.8|241.8|244.2|242.2|243.8|241.8|0
1643748360000|2022-02-01 20:46:00|243.7|241.7|245.39|243.39|245.39|243.39|243.6|241.6|0
1643748370000|2022-02-01 20:46:10|246.39|244.39|245.79|243.79|247.19|245.19|245.79|243.79|0
1643748380000|2022-02-01 20:46:20|246.19|244.19|245.59|243.59|246.19|244.19|245.39|243.39|0
1643748390000|2022-02-01 20:46:30|245.69|243.69|246.19|244.19|246.19|244.19|245.39|243.39|0
1643748400000|2022-02-01 20:46:40|245.99|243.99|245.59|243.59|245.99|243.99|245.59|243.59|0
1643748410000|2022-02-01 20:46:50|245.39|243.39|245.39|243.39|245.39|243.39|245.39|243.39|0
1643748420000|2022-02-01 20:47:00|245.59|243.59|246.19|244.19|246.19|244.19|245.59|243.59|0
1643748430000|2022-02-01 20:47:10|246.39|244.39|246.19|244.19|246.39|244.39|246.19|244.19|0
1643748440000|2022-02-01 20:47:20|245.99|243.99|246.39|244.39|246.39|244.39|245.99|243.99|0
1643748450000|2022-02-01 20:47:30|246.19|244.19|244.99|242.99|246.19|244.19|244.99|242.99|0
1643748460000|2022-02-01 20:47:40|245.3|243.3|244.59|242.59|245.3|243.3|244.59|242.59|0
1643748470000|2022-02-01 20:47:50|244.7|242.7|244.39|242.39|244.79|242.79|244.39|242.39|0
1643748480000|2022-02-01 20:48:00|244.2|242.2|244.79|242.79|244.79|242.79|244.2|242.2|0
1643748490000|2022-02-01 20:48:10|245.1|243.1|245.19|243.19|245.59|243.59|244.9|242.9|0
1643748500000|2022-02-01 20:48:20|245.39|243.39|245.79|243.79|245.79|243.79|245.39|243.39|0
1643748510000|2022-02-01 20:48:30|245.39|243.39|245.19|243.19|245.39|243.39|244.79|242.79|0
1643748520000|2022-02-01 20:48:40|245.1|243.1|244.39|242.39|245.39|243.39|244.2|242.2|0
1643748530000|2022-02-01 20:48:50|244.2|242.2|243.8|241.8|244.3|242.3|243.8|241.8|0
1643748540000|2022-02-01 20:49:00|244.3|242.3|244.2|242.2|244.39|242.39|243.8|241.8|0
1643748550000|2022-02-01 20:49:10|243.6|241.6|243.6|241.6|243.8|241.8|243.6|241.6|0
1643748560000|2022-02-01 20:49:20|243.8|241.8|242.61|240.61|243.8|241.8|242.61|240.61|0
1643748570000|2022-02-01 20:49:30|242.41|240.41|242.8|240.8|242.8|240.8|242.41|240.41|0
1643748580000|2022-02-01 20:49:40|243.2|241.2|242.41|240.41|243.2|241.2|242.41|240.41|0
1643748590000|2022-02-01 20:49:50|242.21|240.21|241.81|239.81|242.41|240.41|241.61|239.61|0
1643748600000|2022-02-01 20:50:00|240.73|238.73|241.02|239.02|241.22|239.22|240.63|238.63|0
1643748610000|2022-02-01 20:50:10|240.63|238.63|240.73|238.73|240.73|238.73|239.84|237.84|0
1643748620000|2022-02-01 20:50:20|240.63|238.63|242.21|240.21|242.8|240.8|240.63|238.63|0
1643748630000|2022-02-01 20:50:30|242.41|240.41|241.36|239.36|242.8|240.8|241.36|239.36|0
1643748640000|2022-02-01 20:50:40|241.66|239.66|240.96|238.96|241.76|239.76|240.96|238.96|0
1643748650000|2022-02-01 20:50:50|240.87|238.87|240.76|238.76|240.87|238.87|240.76|238.76|0
1643748660000|2022-02-01 20:51:00|240.57|238.57|240.76|238.76|240.76|238.76|240.37|238.37|0
1643748670000|2022-02-01 20:51:10|241.36|239.36|240.67|238.67|241.36|239.36|240.37|238.37|0
1643748680000|2022-02-01 20:51:20|240.17|238.17|240.37|238.37|240.37|238.37|240.17|238.17|0
1643748690000|2022-02-01 20:51:30|240.17|238.17|241.16|239.16|241.16|239.16|240.17|238.17|0
1643748700000|2022-02-01 20:51:40|240.76|238.76|242.06|240.06|242.06|240.06|240.76|238.76|0
1643748710000|2022-02-01 20:51:50|241.76|239.76|241.75|239.75|241.76|239.76|241.56|239.56|0
1643748720000|2022-02-01 20:52:00|241.56|239.56|241.36|239.36|241.56|239.56|241.16|239.16|0
1643748730000|2022-02-01 20:52:10|242.15|240.15|242.15|240.15|242.75|240.75|242.15|240.15|0
1643748740000|2022-02-01 20:52:20|242.06|240.06|242.75|240.75|242.75|240.75|242.06|240.06|0
1643748750000|2022-02-01 20:52:30|242.35|240.35|241.87|239.87|243.06|241.06|241.87|239.87|0
1643748760000|2022-02-01 20:52:40|241.47|239.47|241.57|239.57|241.57|239.57|241.37|239.37|0
1643748770000|2022-02-01 20:52:50|242.16|240.16|241.37|239.37|242.16|240.16|241.37|239.37|0
1643748780000|2022-02-01 20:53:00|241.17|239.17|241.17|239.17|241.17|239.17|240.97|238.97|0
1643748790000|2022-02-01 20:53:10|240.97|238.97|240.77|238.77|240.97|238.97|240.57|238.57|0
1643748800000|2022-02-01 20:53:20|240.97|238.97|241.37|239.37|241.37|239.37|240.97|238.97|0
1643748810000|2022-02-01 20:53:30|241.47|239.47|240.97|238.97|241.47|239.47|240.97|238.97|0
1643748820000|2022-02-01 20:53:40|241.17|239.17|240.27|238.27|241.17|239.17|240.27|238.27|0
1643748830000|2022-02-01 20:53:50|240.07|238.07|239.67|237.67|240.07|238.07|239.67|237.67|0
1643748840000|2022-02-01 20:54:00|239.47|237.47|240.47|238.47|240.47|238.47|239.47|237.47|0
1643748850000|2022-02-01 20:54:10|239.87|237.87|239.87|237.87|239.87|237.87|239.67|237.67|0
1643748860000|2022-02-01 20:54:20|239.67|237.67|240.17|238.17|240.17|238.17|239.67|237.67|0
1643748870000|2022-02-01 20:54:30|240.07|238.07|239.47|237.47|240.07|238.07|239.38|237.38|0
1643748880000|2022-02-01 20:54:40|238.08|236.08|237.68|235.68|238.28|236.28|237.68|235.68|0
1643748890000|2022-02-01 20:54:50|238.08|236.08|237.88|235.88|238.08|236.08|237.68|235.68|0
1643748900000|2022-02-01 20:55:00|238.48|236.48|238.28|236.28|238.48|236.48|238.28|236.28|0
1643748910000|2022-02-01 20:55:10|238.08|236.08|238.08|236.08|238.48|236.48|238.08|236.08|0
1643748920000|2022-02-01 20:55:20|238.87|236.87|238.08|236.08|238.87|236.87|237.88|235.88|0
1643748930000|2022-02-01 20:55:30|238.48|236.48|238.28|236.28|238.48|236.48|238.28|236.28|0
1643748940000|2022-02-01 20:55:40|237.88|235.88|237.88|235.88|238.08|236.08|237.88|235.88|0
1643748950000|2022-02-01 20:55:50|238.08|236.08|238.08|236.08|238.08|236.08|237.88|235.88|0
1643748960000|2022-02-01 20:56:00|238.28|236.28|238.08|236.08|238.28|236.28|238.08|236.08|0
1643748970000|2022-02-01 20:56:10|239.27|237.27|238.67|236.67|239.67|237.67|238.67|236.67|0
1643748980000|2022-02-01 20:56:20|238.87|236.87|238.67|236.67|239.07|237.07|238.67|236.67|0
1643748990000|2022-02-01 20:56:30|238.87|236.87|238.67|236.67|239.07|237.07|238.67|236.67|0
1643749000000|2022-02-01 20:56:40|239.07|237.07|238.47|236.47|239.07|237.07|238.47|236.47|0
1643749010000|2022-02-01 20:56:50|238.08|236.08|238.08|236.08|238.28|236.28|238.08|236.08|0
1643749020000|2022-02-01 20:57:00|237.68|235.68|237.88|235.88|237.88|235.88|237.68|235.68|0
1643749030000|2022-02-01 20:57:10|238.08|236.08|238.08|236.08|238.08|236.08|238.08|236.08|0
1643749040000|2022-02-01 20:57:20|238.47|236.47|238.67|236.67|238.87|236.87|238.47|236.47|0
1643749050000|2022-02-01 20:57:30|238.47|236.47|238.67|236.67|238.67|236.67|238.38|236.38|0
1643749060000|2022-02-01 20:57:40|239.07|237.07|238.87|236.87|239.07|237.07|238.67|236.67|0
1643749070000|2022-02-01 20:57:50|238.67|236.67|238.87|236.87|238.87|236.87|238.67|236.67|0
1643749080000|2022-02-01 20:58:00|239.07|237.07|239.47|237.47|239.47|237.47|238.87|236.87|0
1643749090000|2022-02-01 20:58:10|238.87|236.87|238.67|236.67|238.87|236.87|238.47|236.47|0
1643749100000|2022-02-01 20:58:20|238.87|236.87|238.87|236.87|239.07|237.07|238.87|236.87|0
1643749110000|2022-02-01 20:58:30|239.07|237.07|238.67|236.67|239.07|237.07|238.67|236.67|0
1643749120000|2022-02-01 20:58:40|238.87|236.87|238.67|236.67|238.87|236.87|238.67|236.67|0
1643749130000|2022-02-01 20:58:50|238.87|236.87|238.47|236.47|238.87|236.87|238.27|236.27|0
1643749140000|2022-02-01 20:59:00|238.67|236.67|238.47|236.47|239.37|237.37|238.47|236.47|0
1643749150000|2022-02-01 20:59:10|238.67|236.67|238.47|236.47|238.67|236.67|238.27|236.27|0
1643749160000|2022-02-01 20:59:20|238.67|236.67|240.07|238.07|240.07|238.07|238.67|236.67|0
1643749170000|2022-02-01 20:59:30|239.87|237.87|240.27|238.27|240.27|238.27|239.87|237.87|0
1643749180000|2022-02-01 20:59:40|240.67|238.67|240.47|238.47|240.67|238.67|240.47|238.47|0
1643749190000|2022-02-01 20:59:50|241.47|239.47|242.47|240.47|242.47|240.47|241.47|239.47|0
1643749200000|2022-02-01 21:00:00|243.47|241.47|241.87|239.87|243.47|241.47|241.67|239.67|0
1643749210000|2022-02-01 21:00:10|241.67|239.67|241.87|239.87|242.07|240.07|241.27|239.27|0
1643749220000|2022-02-01 21:00:20|241.27|239.27|241.67|239.67|241.67|239.67|241.27|239.27|0
1643749230000|2022-02-01 21:00:30|241.77|239.77|241.47|239.47|241.87|239.87|241.47|239.47|0
1643749240000|2022-02-01 21:00:40|241.87|239.87|240.87|238.87|241.87|239.87|240.87|238.87|0
1643749250000|2022-02-01 21:00:50|240.67|238.67|240.67|238.67|240.67|238.67|240.67|238.67|0
1643749260000|2022-02-01 21:01:00|240.87|238.87|241.07|239.07|241.27|239.27|240.87|238.87|0
1643749270000|2022-02-01 21:01:10|241.67|239.67|241.77|239.77|241.77|239.77|241.47|239.47|0
1643749280000|2022-02-01 21:01:20|241.07|239.07|240.97|238.97|241.27|239.27|240.97|238.97|0
1643749290000|2022-02-01 21:01:30|240.87|238.87|240.07|238.07|240.87|238.87|240.07|238.07|0
1643749300000|2022-02-01 21:01:40|240.47|238.47|240.67|238.67|240.67|238.67|240.27|238.27|0
1643749310000|2022-02-01 21:01:50|240.57|238.57|240.87|238.87|241.07|239.07|240.57|238.57|0
1643749320000|2022-02-01 21:02:00|240.57|238.57|240.22|238.22|240.67|238.67|240.22|238.22|0
1643749330000|2022-02-01 21:02:10|240.42|238.42|240.42|238.42|240.42|238.42|240.42|238.42|0
1643749340000|2022-02-01 21:02:20|240.82|238.82|240.22|238.22|240.82|238.82|240.22|238.22|0
1643749350000|2022-02-01 21:02:30|240.13|238.13|240.42|238.42|240.42|238.42|240.02|238.02|0
1643749360000|2022-02-01 21:02:40|240.53|238.53|241.02|239.02|241.02|239.02|240.53|238.53|0
1643749370000|2022-02-01 21:02:50|240.93|238.93|240.62|238.62|241.02|239.02|240.62|238.62|0
1643749380000|2022-02-01 21:03:00|240.93|238.93|241.22|239.22|241.42|239.42|240.93|238.93|0
1643749390000|2022-02-01 21:03:10|241.02|239.02|241.22|239.22|241.22|239.22|240.82|238.82|0
1643749400000|2022-02-01 21:03:20|240.93|238.93|241.02|239.02|241.22|239.22|240.93|238.93|0
1643749410000|2022-02-01 21:03:30|240.82|238.82|240.73|238.73|240.82|238.82|240.62|238.62|0
1643749420000|2022-02-01 21:03:40|241.02|239.02|241.02|239.02|241.02|239.02|241.02|239.02|0
1643749430000|2022-02-01 21:03:50|241.22|239.22|241.02|239.02|241.42|239.42|241.02|239.02|0
1643749440000|2022-02-01 21:04:00|240.82|238.82|240.42|238.42|240.82|238.82|240.42|238.42|0
1643749450000|2022-02-01 21:04:10|240.12|238.12|240.42|238.42|240.42|238.42|240.02|238.02|0
1643749460000|2022-02-01 21:04:20|240.02|238.02|240.02|238.02|240.62|238.62|240.02|238.02|0
1643749470000|2022-02-01 21:04:30|239.82|237.82|239.42|237.42|240.02|238.02|239.42|237.42|0
1643749480000|2022-02-01 21:04:40|239.82|237.82|239.02|237.02|239.82|237.82|239.02|237.02|0
1643749490000|2022-02-01 21:04:50|239.22|237.22|240.22|238.22|240.42|238.42|239.22|237.22|0
1643749500000|2022-02-01 21:05:00|240.02|238.02|240.22|238.22|240.22|238.22|239.82|237.82|0
1643749510000|2022-02-01 21:05:10|240.62|238.62|241.02|239.02|241.02|239.02|240.62|238.62|0
1643749520000|2022-02-01 21:05:20|239.82|237.82|238.82|236.82|239.92|237.92|238.82|236.82|0
1643749530000|2022-02-01 21:05:30|239.02|237.02|238.42|236.42|239.02|237.02|238.42|236.42|0
1643749540000|2022-02-01 21:05:40|238.02|236.02|237.42|235.42|238.02|236.02|237.42|235.42|0
1643749550000|2022-02-01 21:05:50|237.62|235.62|237.82|235.82|237.82|235.82|237.42|235.42|0
1643749560000|2022-02-01 21:06:00|238.02|236.02|238.72|236.72|238.72|236.72|238.02|236.02|0
1643749570000|2022-02-01 21:06:10|238.82|236.82|238.02|236.02|238.92|236.92|238.02|236.02|0
1643749580000|2022-02-01 21:06:20|238.52|236.52|238.92|236.92|238.92|236.92|238.52|236.52|0
1643749590000|2022-02-01 21:06:30|239.12|237.12|239.22|237.22|239.42|237.42|239.12|237.12|0
1643749600000|2022-02-01 21:06:40|239.02|237.02|239.22|237.22|239.22|237.22|238.62|236.62|0
1643749610000|2022-02-01 21:06:50|239.02|237.02|238.62|236.62|239.02|237.02|238.62|236.62|0
1643749620000|2022-02-01 21:07:00|238.92|236.92|239.32|237.32|239.32|237.32|238.92|236.92|0
1643749630000|2022-02-01 21:07:10|239.42|237.42|239.62|237.62|239.62|237.62|239.02|237.02|0
1643749640000|2022-02-01 21:07:20|239.42|237.42|240.22|238.22|240.22|238.22|239.42|237.42|0
1643749650000|2022-02-01 21:07:30|240.42|238.42|240.42|238.42|240.42|238.42|240.42|238.42|0
1643749660000|2022-02-01 21:07:40|240.32|238.32|239.82|237.82|240.32|238.32|239.82|237.82|0
1643749670000|2022-02-01 21:07:50|239.92|237.92|239.42|237.42|239.92|237.92|239.42|237.42|0
1643749680000|2022-02-01 21:08:00|239.22|237.22|239.12|237.12|239.42|237.42|239.12|237.12|0
1643749690000|2022-02-01 21:08:10|239.22|237.22|239.72|237.72|239.72|237.72|239.22|237.22|0
1643749700000|2022-02-01 21:08:20|239.62|237.62|239.62|237.62|239.72|237.72|239.62|237.62|0
1643749710000|2022-02-01 21:08:30|239.82|237.82|239.92|237.92|240.22|238.22|239.82|237.82|0
1643749720000|2022-02-01 21:08:40|239.82|237.82|239.42|237.42|239.82|237.82|239.42|237.42|0
1643749730000|2022-02-01 21:08:50|239.62|237.62|239.42|237.42|239.72|237.72|239.42|237.42|0
1643749740000|2022-02-01 21:09:00|239.52|237.52|239.22|237.22|239.52|237.52|238.82|236.82|0
1643749750000|2022-02-01 21:09:10|239.32|237.32|239.42|237.42|239.42|237.42|239.32|237.32|0
1643749760000|2022-02-01 21:09:20|239.62|237.62|238.82|236.82|239.62|237.62|238.82|236.82|0
1643749770000|2022-02-01 21:09:30|239.22|237.22|239.02|237.02|239.22|237.22|239.02|237.02|0
1643749780000|2022-02-01 21:09:40|238.82|236.82|238.62|236.62|238.82|236.82|238.62|236.62|0
1643749790000|2022-02-01 21:09:50|239.22|237.22|239.22|237.22|239.62|237.62|239.22|237.22|0
1643749800000|2022-02-01 21:10:00|238.52|236.52|238.62|236.62|238.62|236.62|238.42|236.42|0
1643749810000|2022-02-01 21:10:10|238.42|236.42|238.22|236.22|238.42|236.42|238.22|236.22|0
1643749820000|2022-02-01 21:10:20|238.02|236.02|237.82|235.82|238.02|236.02|237.62|235.62|0
1643749830000|2022-02-01 21:10:30|238.02|236.02|237.82|235.82|238.02|236.02|237.82|235.82|0
1643749840000|2022-02-01 21:10:40|238.22|236.22|237.82|235.82|238.22|236.22|237.82|235.82|0
1643749850000|2022-02-01 21:10:50|238.02|236.02|237.42|235.42|238.02|236.02|237.42|235.42|0
1643749860000|2022-02-01 21:11:00|237.22|235.22|237.22|235.22|237.22|235.22|237.22|235.22|0
1643749870000|2022-02-01 21:11:10|237.42|235.42|237.42|235.42|237.42|235.42|237.32|235.32|0
1643749880000|2022-02-01 21:11:20|236.08|234.08|235.88|233.88|236.08|234.08|235.88|233.88|0
1643749890000|2022-02-01 21:11:30|236.28|234.28|236.4|234.4|236.6|234.6|236.28|234.28|0
1643749900000|2022-02-01 21:11:40|236.2|234.2|236.22|234.22|236.22|234.22|236|234|0
1643749910000|2022-02-01 21:11:50|236.02|234.02|236.22|234.22|236.22|234.22|236.02|234.02|0
1643749920000|2022-02-01 21:12:00|236.12|234.12|236.12|234.12|236.12|234.12|236.12|234.12|0
1643749930000|2022-02-01 21:12:10|236.02|234.02|236.42|234.42|236.42|234.42|236.02|234.02|0
1643749940000|2022-02-01 21:12:20|236.22|234.22|236.42|234.42|236.42|234.42|236.22|234.22|0
1643749950000|2022-02-01 21:12:30|236.22|234.22|236.22|234.22|236.22|234.22|236.22|234.22|0
1643749960000|2022-02-01 21:12:40|236.02|234.02|236.02|234.02|236.02|234.02|236.02|234.02|0
1643749970000|2022-02-01 21:12:50|235.82|233.82|235.82|233.82|235.82|233.82|235.82|233.82|0
1643749980000|2022-02-01 21:13:00|236.02|234.02|236.22|234.22|236.22|234.22|235.82|233.82|0
1643749990000|2022-02-01 21:13:10|236.12|234.12|236.12|234.12|236.12|234.12|236.12|234.12|0
1643750000000|2022-02-01 21:13:20|236.02|234.02|235.82|233.82|236.02|234.02|235.82|233.82|0
1643750010000|2022-02-01 21:13:30|236.02|234.02|235.82|233.82|236.02|234.02|235.82|233.82|0
1643750020000|2022-02-01 21:13:40|236.02|234.02|235.62|233.62|236.02|234.02|235.42|233.42|0
1643750030000|2022-02-01 21:13:50|235.52|233.52|235.52|233.52|235.52|233.52|235.42|233.42|0
1643750040000|2022-02-01 21:14:00|235.42|233.42|235.22|233.22|235.42|233.42|235.22|233.22|0
1643750050000|2022-02-01 21:14:10|235.42|233.42|235.62|233.62|235.62|233.62|235.42|233.42|0
1643750060000|2022-02-01 21:14:20|235.82|233.82|235.82|233.82|235.82|233.82|235.62|233.62|0
1643750070000|2022-02-01 21:14:30|236.02|234.02|235.82|233.82|236.02|234.02|235.82|233.82|0
1643750080000|2022-02-01 21:14:40|235.62|233.62|235.82|233.82|235.82|233.82|235.62|233.62|0
1643750090000|2022-02-01 21:14:50|235.62|233.62|236.02|234.02|236.02|234.02|235.62|233.62|0
1643750120000|2022-02-01 21:15:20|234.32|231.72|233.72|231.12|234.32|231.72|233.72|231.12|0
1643750130000|2022-02-01 21:15:30|233.52|230.92|233.33|230.73|233.52|230.92|233.13|230.53|0
1643750140000|2022-02-01 21:15:40|233.52|230.92|233.92|231.32|233.92|231.32|233.52|230.92|0
1643750150000|2022-02-01 21:15:50|233.72|231.12|234.12|231.52|234.12|231.52|233.72|231.12|0
1643750160000|2022-02-01 21:16:00|234.22|231.62|234.32|231.72|234.32|231.72|234.22|231.62|0
1643750170000|2022-02-01 21:16:10|234.52|231.92|234.42|231.82|234.52|231.92|234.32|231.72|0
1643750180000|2022-02-01 21:16:20|234.32|231.72|234.32|231.72|234.42|231.82|234.32|231.72|0
1643750190000|2022-02-01 21:16:30|234.52|231.92|234.22|231.62|234.52|231.92|234.22|231.62|0
1643750200000|2022-02-01 21:16:40|234.72|232.12|234.52|231.92|234.72|232.12|234.52|231.92|0
1643750210000|2022-02-01 21:16:50|234.89|232.29|234.69|232.09|234.89|232.29|234.69|232.09|0
1643750220000|2022-02-01 21:17:00|234.8|232.2|234.69|232.09|234.8|232.2|234.6|232|0
1643750230000|2022-02-01 21:17:10|234.1|231.5|233.4|230.8|234.1|231.5|233.4|230.8|0
1643750240000|2022-02-01 21:17:20|233.5|230.9|234.1|231.5|234.1|231.5|233.5|230.9|0
1643750250000|2022-02-01 21:17:30|233.7|231.1|233.7|231.1|233.9|231.3|233.7|231.1|0
1643750260000|2022-02-01 21:17:40|233.3|230.7|233.4|230.8|233.5|230.9|233.3|230.7|0
1643750270000|2022-02-01 21:17:50|233.7|231.1|233.9|231.3|234.1|231.5|233.7|231.1|0
1643750280000|2022-02-01 21:18:00|234|231.4|234|231.4|234.1|231.5|234|231.4|0
1643750290000|2022-02-01 21:18:10|233.9|231.3|234.1|231.5|234.1|231.5|233.9|231.3|0
1643750300000|2022-02-01 21:18:20|234|231.4|234|231.4|234.1|231.5|234|231.4|0
1643750310000|2022-02-01 21:18:30|233.8|231.2|233.3|230.7|233.8|231.2|233.3|230.7|0
1643750320000|2022-02-01 21:18:40|233.7|231.1|233.7|231.1|233.7|231.1|233.7|231.1|0
1643750330000|2022-02-01 21:18:50|233.9|231.3|234.1|231.5|234.1|231.5|233.9|231.3|0
1643750360000|2022-02-01 21:19:20|233.9|231.3|234.1|231.5|234.1|231.5|233.9|231.3|0
1643750420000|2022-02-01 21:20:20|233.9|231.3|234.1|231.5|234.1|231.5|233.5|230.9|0
1643750430000|2022-02-01 21:20:30|233.9|231.3|233.7|231.1|233.9|231.3|233.7|231.1|0
1643750440000|2022-02-01 21:20:40|233.4|230.8|233.1|230.5|233.4|230.8|233.1|230.5|0
1643750450000|2022-02-01 21:20:50|233.01|230.41|232.7|230.1|233.01|230.41|232.7|230.1|0
1643750460000|2022-02-01 21:21:00|233.1|230.5|233.3|230.7|233.3|230.7|233.1|230.5|0
1643750470000|2022-02-01 21:21:10|233.7|231.1|233.6|231|233.7|231.1|233.6|231|0
1643750480000|2022-02-01 21:21:20|233.7|231.1|233.5|230.9|233.7|231.1|233.5|230.9|0
1643750490000|2022-02-01 21:21:30|233.6|231|233.5|230.9|233.6|231|233.5|230.9|0
1643750500000|2022-02-01 21:21:40|233.3|230.7|233.3|230.7|233.3|230.7|233.1|230.5|0
1643750510000|2022-02-01 21:21:50|233.1|230.5|233.1|230.5|233.1|230.5|233.1|230.5|0
1643750520000|2022-02-01 21:22:00|233.3|230.7|233.3|230.7|233.3|230.7|233.2|230.6|0
1643750530000|2022-02-01 21:22:10|233.4|230.8|233.5|230.9|233.5|230.9|233.3|230.7|0
1643750540000|2022-02-01 21:22:20|233.6|231|233.9|231.3|233.9|231.3|233.6|231|0
1643750550000|2022-02-01 21:22:30|233.7|231.1|233.5|230.9|233.7|231.1|233.3|230.7|0
1643750560000|2022-02-01 21:22:40|233.3|230.7|233.2|230.6|233.4|230.8|233.2|230.6|0
1643750570000|2022-02-01 21:22:50|233.3|230.7|233.4|230.8|233.4|230.8|233.3|230.7|0
1643750580000|2022-02-01 21:23:00|233.5|230.9|233.4|230.8|233.5|230.9|233.4|230.8|0
1643750590000|2022-02-01 21:23:10|233.2|230.6|233.1|230.5|233.2|230.6|233.1|230.5|0
1643750600000|2022-02-01 21:23:20|233.4|230.8|232.7|230.1|233.4|230.8|232.7|230.1|0
1643750610000|2022-02-01 21:23:30|232.61|230.01|232.31|229.71|232.61|230.01|232.11|229.51|0
1643750620000|2022-02-01 21:23:40|232.41|229.81|232.21|229.61|232.5|229.9|232.21|229.61|0
1643750630000|2022-02-01 21:23:50|232.11|229.51|231.91|229.31|232.11|229.51|231.91|229.31|0
1643750640000|2022-02-01 21:24:00|231.81|229.21|231.71|229.11|231.91|229.31|231.31|228.71|0
1643750650000|2022-02-01 21:24:10|231.81|229.21|231.91|229.31|231.91|229.31|231.71|229.11|0
1643750660000|2022-02-01 21:24:20|231.81|229.21|231.91|229.31|231.91|229.31|231.81|229.21|0
1643750670000|2022-02-01 21:24:30|231.71|229.11|231.71|229.11|231.71|229.11|231.62|229.02|0
1643750690000|2022-02-01 21:24:50|231.62|229.02|231.62|229.02|231.62|229.02|231.62|229.02|0
1643750700000|2022-02-01 21:25:00|231.71|229.11|231.71|229.11|231.71|229.11|231.51|228.91|0
1643750710000|2022-02-01 21:25:10|231.91|229.31|231.71|229.11|231.91|229.31|231.71|229.11|0
1643750720000|2022-02-01 21:25:20|231.81|229.21|231.91|229.31|231.91|229.31|231.71|229.11|0
1643750730000|2022-02-01 21:25:30|231.71|229.11|232.01|229.41|232.01|229.41|231.71|229.11|0
1643750740000|2022-02-01 21:25:40|231.91|229.31|231.91|229.31|231.91|229.31|231.91|229.31|0
1643750750000|2022-02-01 21:25:50|232.01|229.41|231.91|229.31|232.01|229.41|231.91|229.31|0
1643750760000|2022-02-01 21:26:00|232.01|229.41|231.31|228.71|232.01|229.41|231.31|228.71|0
1643750770000|2022-02-01 21:26:10|231.12|228.52|231.12|228.52|231.31|228.71|231.12|228.52|0
1643750780000|2022-02-01 21:26:20|231.31|228.71|231.31|228.71|231.31|228.71|231.31|228.71|0
1643750800000|2022-02-01 21:26:40|231.12|228.52|231.12|228.52|231.12|228.52|231.12|228.52|0
1643750810000|2022-02-01 21:26:50|231.31|228.71|231.31|228.71|231.31|228.71|231.12|228.52|0
1643750820000|2022-02-01 21:27:00|231.12|228.52|230.92|228.32|231.12|228.52|230.72|228.12|0
1643750830000|2022-02-01 21:27:10|231.12|228.52|231.12|228.52|231.12|228.52|231.12|228.52|0
1643750840000|2022-02-01 21:27:20|231.02|228.42|230.92|228.32|231.02|228.42|230.92|228.32|0
1643750850000|2022-02-01 21:27:30|231.12|228.52|231.02|228.42|231.12|228.52|231.02|228.42|0
1643750860000|2022-02-01 21:27:40|231.12|228.52|230.92|228.32|231.12|228.52|230.92|228.32|0
1643750870000|2022-02-01 21:27:50|230.72|228.12|230.72|228.12|230.72|228.12|230.52|227.92|0
1643750880000|2022-02-01 21:28:00|230.62|228.02|230.52|227.92|230.62|228.02|230.52|227.92|0
1643750890000|2022-02-01 21:28:10|230.43|227.83|230.52|227.92|230.52|227.92|230.43|227.83|0
1643750900000|2022-02-01 21:28:20|230.62|228.02|230.52|227.92|230.62|228.02|230.52|227.92|0
1643750910000|2022-02-01 21:28:30|230.62|228.02|230.62|228.02|230.62|228.02|230.62|228.02|0
1643750920000|2022-02-01 21:28:40|230.52|227.92|230.32|227.72|230.52|227.92|230.32|227.72|0
1643750930000|2022-02-01 21:28:50|230.52|227.92|230.52|227.92|230.52|227.92|230.52|227.92|0
1643750940000|2022-02-01 21:29:00|230.43|227.83|230.32|227.72|230.43|227.83|230.32|227.72|0
1643750950000|2022-02-01 21:29:10|230.23|227.63|230.13|227.53|230.32|227.72|230.13|227.53|0
1643750960000|2022-02-01 21:29:20|230.32|227.72|230.13|227.53|230.32|227.72|230.13|227.53|0
1643750970000|2022-02-01 21:29:30|229.93|227.33|229.53|226.93|229.93|227.33|229.53|226.93|0
1643750990000|2022-02-01 21:29:50|229.34|226.74|229.34|226.74|229.34|226.74|229.34|226.74|0
1643751000000|2022-02-01 21:30:00|229.53|226.93|229.34|226.74|229.53|226.93|229.34|226.74|0
1643751040000|2022-02-01 21:30:40|229.14|226.54|228.74|226.14|229.14|226.54|228.74|226.14|0
1643751050000|2022-02-01 21:30:50|228.94|226.34|228.94|226.34|229.14|226.54|228.94|226.34|0
1643751060000|2022-02-01 21:31:00|228.85|226.25|228.94|226.34|228.94|226.34|228.85|226.25|0
1643751070000|2022-02-01 21:31:10|228.74|226.14|228.74|226.14|228.74|226.14|228.74|226.14|0
1643751080000|2022-02-01 21:31:20|228.94|226.34|229.34|226.74|229.34|226.74|228.94|226.34|0
1643751100000|2022-02-01 21:31:40|229.24|226.64|228.94|226.34|229.24|226.64|228.94|226.34|0
1643751110000|2022-02-01 21:31:50|228.85|226.25|228.94|226.34|228.94|226.34|228.85|226.25|0
1643751120000|2022-02-01 21:32:00|229.14|226.54|229.14|226.54|229.34|226.74|229.14|226.54|0
1643751130000|2022-02-01 21:32:10|229.33|226.73|229.33|226.73|229.33|226.73|229.33|226.73|0
1643751140000|2022-02-01 21:32:20|229.14|226.54|229.24|226.64|229.24|226.64|229.14|226.54|0
1643751150000|2022-02-01 21:32:30|229.14|226.54|229.14|226.54|229.14|226.54|229.14|226.54|0
1643751160000|2022-02-01 21:32:40|229.04|226.44|229.14|226.54|229.14|226.54|229.04|226.44|0
1643751170000|2022-02-01 21:32:50|229.04|226.44|228.94|226.34|229.04|226.44|228.94|226.34|0
1643751180000|2022-02-01 21:33:00|228.74|226.14|228.74|226.14|228.74|226.14|228.74|226.14|0
1643751190000|2022-02-01 21:33:10|227.76|225.16|228.06|225.46|228.15|225.55|227.76|225.16|0
1643751200000|2022-02-01 21:33:20|228.15|225.55|227.76|225.16|228.15|225.55|227.76|225.16|0
1643751210000|2022-02-01 21:33:30|227.86|225.26|227.37|224.77|227.86|225.26|227.37|224.77|0
1643751220000|2022-02-01 21:33:40|227.17|224.57|227.37|224.77|227.37|224.77|227.17|224.57|0
1643751230000|2022-02-01 21:33:50|227.76|225.16|226.97|224.37|227.76|225.16|226.97|224.37|0
1643751240000|2022-02-01 21:34:00|226.78|224.18|226.97|224.37|226.97|224.37|226.78|224.18|0
1643751250000|2022-02-01 21:34:10|227.08|224.48|227.37|224.77|227.37|224.77|227.08|224.48|0
1643751260000|2022-02-01 21:34:20|227.56|224.96|227.56|224.96|227.76|225.16|227.56|224.96|0
1643751270000|2022-02-01 21:34:30|227.37|224.77|226.97|224.37|227.37|224.77|226.97|224.37|0
1643751280000|2022-02-01 21:34:40|227.17|224.57|227.07|224.47|227.17|224.57|226.97|224.37|0
1643751290000|2022-02-01 21:34:50|226.97|224.37|226.97|224.37|227.17|224.57|226.97|224.37|0
1643751300000|2022-02-01 21:35:00|226.78|224.18|226.58|223.98|226.88|224.28|226.58|223.98|0
1643751310000|2022-02-01 21:35:10|226.78|224.18|226.97|224.37|226.97|224.37|226.78|224.18|0
1643751320000|2022-02-01 21:35:20|226.78|224.18|226.88|224.28|226.97|224.37|226.78|224.18|0
1643751330000|2022-02-01 21:35:30|226.97|224.37|226.58|223.98|226.97|224.37|226.58|223.98|0
1643751340000|2022-02-01 21:35:40|226.38|223.78|226.38|223.78|226.38|223.78|226.38|223.78|0
1643751350000|2022-02-01 21:35:50|226.49|223.89|226.58|223.98|226.58|223.98|226.49|223.89|0
1643751360000|2022-02-01 21:36:00|226.78|224.18|226.97|224.37|226.97|224.37|226.78|224.18|0
1643751370000|2022-02-01 21:36:10|226.78|224.18|226.88|224.28|226.88|224.28|226.78|224.18|0
1643751380000|2022-02-01 21:36:20|226.78|224.18|226.38|223.78|226.78|224.18|226.38|223.78|0
1643751390000|2022-02-01 21:36:30|226.19|223.59|225.99|223.39|226.19|223.59|225.99|223.39|0
1643751410000|2022-02-01 21:36:50|225.9|223.3|225.8|223.2|225.9|223.3|225.8|223.2|0
1643751420000|2022-02-01 21:37:00|225.99|223.39|225.8|223.2|225.99|223.39|225.8|223.2|0
1643751430000|2022-02-01 21:37:10|225.7|223.1|225.4|222.8|225.7|223.1|225.4|222.8|0
1643751440000|2022-02-01 21:37:20|225.6|223|225.51|222.91|225.6|223|225.51|222.91|0
1643751450000|2022-02-01 21:37:30|225.6|223|225.9|223.3|225.9|223.3|225.6|223|0
1643751460000|2022-02-01 21:37:40|225.99|223.39|226.19|223.59|226.19|223.59|225.99|223.39|0
1643751470000|2022-02-01 21:37:50|225.99|223.39|226.19|223.59|226.19|223.59|225.99|223.39|0
1643751490000|2022-02-01 21:38:10|226.09|223.49|226.09|223.49|226.09|223.49|226.09|223.49|0
1643751500000|2022-02-01 21:38:20|226.19|223.59|226.19|223.59|226.19|223.59|226.19|223.59|0
1643751510000|2022-02-01 21:38:30|226.38|223.78|226.38|223.78|226.38|223.78|226.38|223.78|0
1643751520000|2022-02-01 21:38:40|226.29|223.69|226.19|223.59|226.29|223.69|226.19|223.59|0
1643751530000|2022-02-01 21:38:50|226.09|223.49|226.09|223.49|226.09|223.49|226.09|223.49|0
1643751540000|2022-02-01 21:39:00|226.19|223.59|225.9|223.3|226.19|223.59|225.9|223.3|0
1643751550000|2022-02-01 21:39:10|225.99|223.39|225.99|223.39|225.99|223.39|225.79|223.19|0
1643751560000|2022-02-01 21:39:20|226.19|223.59|226.19|223.59|226.19|223.59|226.19|223.59|0
1643751570000|2022-02-01 21:39:30|226.09|223.49|226.19|223.59|226.19|223.59|225.99|223.39|0
1643751580000|2022-02-01 21:39:40|226.38|223.78|226.19|223.59|226.38|223.78|226.19|223.59|0
1643751590000|2022-02-01 21:39:50|226.38|223.78|226.58|223.98|226.58|223.98|226.29|223.69|0
1643751610000|2022-02-01 21:40:10|226.38|223.78|226.19|223.59|226.38|223.78|226.19|223.59|0
1643751620000|2022-02-01 21:40:20|226.38|223.78|226.19|223.59|226.38|223.78|226.19|223.59|0
1643751630000|2022-02-01 21:40:30|226.38|223.78|226.38|223.78|226.38|223.78|226.19|223.59|0
1643751650000|2022-02-01 21:40:50|226.58|223.98|226.48|223.88|226.58|223.98|226.38|223.78|0
1643751660000|2022-02-01 21:41:00|226.58|223.98|226.58|223.98|226.58|223.98|226.58|223.98|0
1643751720000|2022-02-01 21:42:00|226.48|223.88|226.48|223.88|226.48|223.88|226.48|223.88|0
1643751730000|2022-02-01 21:42:10|226.38|223.78|226.58|223.98|226.58|223.98|226.38|223.78|0
1643751840000|2022-02-01 21:44:00|227.36|224.76|227.75|225.15|227.75|225.15|227.36|224.76|0
1643751850000|2022-02-01 21:44:10|227.95|225.35|227.95|225.35|228.15|225.55|227.95|225.35|0
1643751860000|2022-02-01 21:44:20|228.15|225.55|228.15|225.55|228.34|225.74|228.15|225.55|0
1643751870000|2022-02-01 21:44:30|228.54|225.94|228.54|225.94|228.54|225.94|228.54|225.94|0
1643751880000|2022-02-01 21:44:40|228.74|226.14|228.54|225.94|228.74|226.14|228.54|225.94|0
1643751890000|2022-02-01 21:44:50|228.74|226.14|228.54|225.94|228.74|226.14|228.54|225.94|0
1643751900000|2022-02-01 21:45:00|228.34|225.74|228.34|225.74|228.34|225.74|228.34|225.74|0
1643751910000|2022-02-01 21:45:10|228.54|225.94|228.54|225.94|228.54|225.94|228.54|225.94|0
1643751920000|2022-02-01 21:45:20|228.34|225.74|228.54|225.94|228.54|225.94|228.34|225.74|0
1643751930000|2022-02-01 21:45:30|228.45|225.85|228.45|225.85|228.45|225.85|228.45|225.85|0
1643751940000|2022-02-01 21:45:40|228.54|225.94|228.93|226.33|228.93|226.33|228.54|225.94|0
1643751950000|2022-02-01 21:45:50|229.13|226.53|228.93|226.33|229.13|226.53|228.93|226.33|0
1643751960000|2022-02-01 21:46:00|229.13|226.53|229.13|226.53|229.13|226.53|229.13|226.53|0
1643751980000|2022-02-01 21:46:20|229.33|226.73|229.33|226.73|229.33|226.73|229.33|226.73|0
1643752200000|2022-02-01 21:50:00|229.13|226.53|228.73|226.13|229.13|226.53|228.73|226.13|0
1643752210000|2022-02-01 21:50:10|228.84|226.24|228.93|226.33|228.93|226.33|228.84|226.24|0
1643752220000|2022-02-01 21:50:20|228.73|226.13|228.73|226.13|228.84|226.24|228.73|226.13|0
1643752230000|2022-02-01 21:50:30|228.64|226.04|228.54|225.94|228.64|226.04|228.54|225.94|0
1643752240000|2022-02-01 21:50:40|228.34|225.74|228.14|225.54|228.34|225.74|228.14|225.54|0
1643752250000|2022-02-01 21:50:50|228.34|225.74|228.44|225.84|228.44|225.84|228.34|225.74|0
1643752260000|2022-02-01 21:51:00|228.54|225.94|228.54|225.94|228.54|225.94|228.54|225.94|0
1643752270000|2022-02-01 21:51:10|228.34|225.74|228.34|225.74|228.34|225.74|228.34|225.74|0
1643752280000|2022-02-01 21:51:20|228.54|225.94|228.44|225.84|228.54|225.94|228.44|225.84|0
1643752290000|2022-02-01 21:51:30|228.34|225.74|228.34|225.74|228.54|225.94|228.34|225.74|0
1643752310000|2022-02-01 21:51:50|227.95|225.35|227.95|225.35|228.14|225.54|227.95|225.35|0
1643752320000|2022-02-01 21:52:00|227.85|225.25|227.75|225.15|227.95|225.35|227.75|225.15|0
1643752330000|2022-02-01 21:52:10|227.55|224.95|227.36|224.76|227.55|224.95|227.36|224.76|0
1643752350000|2022-02-01 21:52:30|227.16|224.56|226.96|224.36|227.16|224.56|226.96|224.36|0
1643752360000|2022-02-01 21:52:40|226.77|224.17|226.57|223.97|226.77|224.17|226.57|223.97|0
1643752370000|2022-02-01 21:52:50|226.37|223.77|226.57|223.97|226.57|223.97|226.37|223.77|0
1643752380000|2022-02-01 21:53:00|226.87|224.27|226.96|224.36|226.96|224.36|226.87|224.27|0
1643752390000|2022-02-01 21:53:10|227.16|224.56|227.16|224.56|227.16|224.56|227.16|224.56|0
1643752400000|2022-02-01 21:53:20|227.06|224.46|227.16|224.56|227.16|224.56|227.06|224.46|0
1643752410000|2022-02-01 21:53:30|227.75|225.15|227.26|224.66|227.75|225.15|227.26|224.66|0
1643752420000|2022-02-01 21:53:40|227.36|224.76|226.57|223.97|227.36|224.76|226.57|223.97|0
1643752440000|2022-02-01 21:54:00|226.37|223.77|226.08|223.48|226.37|223.77|226.08|223.48|0
1643752450000|2022-02-01 21:54:10|226.18|223.58|226.37|223.77|226.37|223.77|226.18|223.58|0
1643752470000|2022-02-01 21:54:30|226.57|223.97|226.77|224.17|226.77|224.17|226.57|223.97|0
1643752480000|2022-02-01 21:54:40|226.67|224.07|226.96|224.36|226.96|224.36|226.67|224.07|0
1643752490000|2022-02-01 21:54:50|226.77|224.17|226.77|224.17|226.77|224.17|226.77|224.17|0
1643752500000|2022-02-01 21:55:00|226.57|223.97|226.57|223.97|226.57|223.97|226.37|223.77|0
1643752520000|2022-02-01 21:55:20|226.77|224.17|226.77|224.17|226.77|224.17|226.77|224.17|0
1643752530000|2022-02-01 21:55:30|226.37|223.77|226.37|223.77|226.37|223.77|226.37|223.77|0
1643752550000|2022-02-01 21:55:50|226.57|223.97|226.57|223.97|226.57|223.97|226.57|223.97|0
1643752560000|2022-02-01 21:56:00|226.47|223.87|226.37|223.77|226.47|223.87|226.37|223.77|0
1643752570000|2022-02-01 21:56:10|226.47|223.87|226.76|224.16|226.77|224.17|226.47|223.87|0
1643752580000|2022-02-01 21:56:20|226.96|224.36|226.96|224.36|226.96|224.36|226.96|224.36|0
1643752600000|2022-02-01 21:56:40|227.16|224.56|227.75|225.15|227.75|225.15|227.16|224.56|0
1643752610000|2022-02-01 21:56:50|227.85|225.25|227.85|225.25|227.85|225.25|227.85|225.25|0
1643752620000|2022-02-01 21:57:00|227.94|225.34|227.94|225.34|227.94|225.34|227.94|225.34|0
1643752630000|2022-02-01 21:57:10|227.75|225.15|227.75|225.15|227.85|225.25|227.75|225.15|0
1643752640000|2022-02-01 21:57:20|227.94|225.34|227.94|225.34|227.94|225.34|227.94|225.34|0
1643752650000|2022-02-01 21:57:30|228.14|225.54|228.34|225.74|228.34|225.74|228.14|225.54|0
1643752660000|2022-02-01 21:57:40|228.53|225.93|228.53|225.93|228.53|225.93|228.53|225.93|0
1643752670000|2022-02-01 21:57:50|228.73|226.13|228.73|226.13|228.73|226.13|228.73|226.13|0
1643752680000|2022-02-01 21:58:00|228.44|225.84|228.64|226.04|228.73|226.13|228.44|225.84|0
1643752690000|2022-02-01 21:58:10|228.53|225.93|228.73|226.13|228.83|226.23|228.53|225.93|0
1643752710000|2022-02-01 21:58:30|228.64|226.04|228.64|226.04|228.64|226.04|228.64|226.04|0
1643752720000|2022-02-01 21:58:40|228.53|225.93|228.53|225.93|228.53|225.93|228.53|225.93|0
1643752730000|2022-02-01 21:58:50|228.34|225.74|228.53|225.93|228.53|225.93|228.34|225.74|0
1643752740000|2022-02-01 21:59:00|228.63|226.03|228.53|225.93|228.63|226.03|228.53|225.93|0
1643752750000|2022-02-01 21:59:10|228.63|226.03|228.63|226.03|228.63|226.03|228.63|226.03|0
1643752760000|2022-02-01 21:59:20|228.73|226.13|228.63|226.03|228.73|226.13|228.63|226.03|0
1643752770000|2022-02-01 21:59:30|228.53|225.93|229.03|226.43|229.03|226.43|228.53|225.93|0
1643752780000|2022-02-01 21:59:40|229.12|226.52|229.12|226.52|229.12|226.52|229.12|226.52|0
1643752790000|2022-02-01 21:59:50|228.83|226.23|229.23|226.63|229.23|226.63|228.83|226.23|0
1643752800000|2022-02-01 22:00:00|229.12|226.52|229.12|226.52|229.12|226.52|229.12|226.52|0
1643752820000|2022-02-01 22:00:20|229.5|226.9|229.5|226.9|229.5|226.9|229.5|226.9|0
1643752830000|2022-02-01 22:00:30|229.67|227.07|229.67|227.07|229.67|227.07|229.67|227.07|0
1643752840000|2022-02-01 22:00:40|230.03|227.43|230.03|227.43|230.03|227.43|230.03|227.43|0
1643752850000|2022-02-01 22:00:50|230.11|227.51|230.19|227.59|230.19|227.59|230.11|227.51|0
1643752860000|2022-02-01 22:01:00|230.5|227.9|230.5|227.9|230.5|227.9|230.5|227.9|0
1643752870000|2022-02-01 22:01:10|230.58|227.98|230.74|228.14|230.74|228.14|230.58|227.98|0
1643752920000|2022-02-01 22:02:00|230.63|228.03|230.63|228.03|230.63|228.03|230.63|228.03|0
1643752940000|2022-02-01 22:02:20|230.35|227.75|230.35|227.75|230.35|227.75|230.35|227.75|0
1643752950000|2022-02-01 22:02:30|230.31|227.71|230.31|227.71|230.31|227.71|230.31|227.71|0
1643752970000|2022-02-01 22:02:50|230.35|227.75|230.38|227.78|230.38|227.78|230.35|227.75|0
1643752980000|2022-02-01 22:03:00|230.46|227.86|230.46|227.86|230.46|227.86|230.46|227.86|0
1643752990000|2022-02-01 22:03:10|230.38|227.78|230.68|228.08|230.68|228.08|230.38|227.78|0
1643753000000|2022-02-01 22:03:20|230.61|228.01|230.85|228.25|230.85|228.25|230.61|228.01|0
1643753020000|2022-02-01 22:03:40|231.52|228.92|231.21|228.61|231.76|229.16|231.21|228.61|0
1643753030000|2022-02-01 22:03:50|231.29|228.69|231.29|228.69|231.29|228.69|231.29|228.69|0
1643753040000|2022-02-01 22:04:00|231.37|228.77|231.45|228.85|231.45|228.85|231.37|228.77|0
1643753050000|2022-02-01 22:04:10|231.62|229.02|231.62|229.02|231.62|229.02|231.62|229.02|0
1643753070000|2022-02-01 22:04:30|231.65|229.05|231.65|229.05|231.65|229.05|231.65|229.05|0
1643753080000|2022-02-01 22:04:40|231.76|229.16|231.76|229.16|231.76|229.16|231.76|229.16|0
1643753130000|2022-02-01 22:05:30|231.92|229.32|231.92|229.32|231.92|229.32|231.92|229.32|0
1643753180000|2022-02-01 22:06:20|231.78|229.18|231.78|229.18|231.78|229.18|231.78|229.18|0
1643753220000|2022-02-01 22:07:00|231.24|228.64|231.24|228.64|231.24|228.64|231.24|228.64|0
1643753240000|2022-02-01 22:07:20|231.29|228.69|231.29|228.69|231.29|228.69|231.29|228.69|0
1643753250000|2022-02-01 22:07:30|230.91|228.31|231.32|228.72|231.32|228.72|230.75|228.15|0
1643753260000|2022-02-01 22:07:40|231.35|228.75|231.35|228.75|231.35|228.75|231.35|228.75|0
1643753290000|2022-02-01 22:08:10|231.32|228.72|231.35|228.75|231.35|228.75|231.32|228.72|0
1643753300000|2022-02-01 22:08:20|231.06|228.46|231.03|228.43|231.06|228.46|231.03|228.43|0
1643753310000|2022-02-01 22:08:30|230.8|228.2|230.77|228.17|230.8|228.2|230.77|228.17|0
1643753320000|2022-02-01 22:08:40|230.8|228.2|230.8|228.2|230.8|228.2|230.8|228.2|0
1643753340000|2022-02-01 22:09:00|230.77|228.17|231.03|228.43|231.03|228.43|230.77|228.17|0
1643753350000|2022-02-01 22:09:10|230.91|228.31|230.91|228.31|230.91|228.31|230.91|228.31|0
1643753370000|2022-02-01 22:09:30|230.77|228.17|230.77|228.17|230.77|228.17|230.77|228.17|0
1643753380000|2022-02-01 22:09:40|230.89|228.29|230.74|228.14|230.89|228.29|230.74|228.14|0
1643753430000|2022-02-01 22:10:30|230.71|228.11|230.82|228.22|230.82|228.22|230.71|228.11|0
1643753450000|2022-02-01 22:10:50|231.29|228.69|231.29|228.69|231.29|228.69|231.29|228.69|0
1643753460000|2022-02-01 22:11:00|231.17|228.57|230.59|227.99|231.17|228.57|230.59|227.99|0
1643753530000|2022-02-01 22:12:10|230.45|227.85|230.4|227.8|230.45|227.85|230.4|227.8|0
1643753540000|2022-02-01 22:12:20|230.42|227.82|230.4|227.8|230.42|227.82|230.4|227.8|0
1643753560000|2022-02-01 22:12:40|230.36|227.76|230.36|227.76|230.36|227.76|230.36|227.76|0
1643753570000|2022-02-01 22:12:50|231.17|228.57|231.17|228.57|231.2|228.6|231.17|228.57|0
1643753590000|2022-02-01 22:13:10|230.54|227.94|230.89|228.29|230.89|228.29|230.54|227.94|0
1643753600000|2022-02-01 22:13:20|230.54|227.94|230.54|227.94|230.54|227.94|230.54|227.94|0
1643753610000|2022-02-01 22:13:30|230.57|227.97|230.54|227.94|230.57|227.97|230.54|227.94|0
1643753640000|2022-02-01 22:14:00|230.51|227.91|230.51|227.91|230.51|227.91|230.51|227.91|0
1643753650000|2022-02-01 22:14:10|230.45|227.85|231.46|228.86|231.46|228.86|230.45|227.85|0
1643753660000|2022-02-01 22:14:20|231.29|228.69|231.26|228.66|231.29|228.69|231.26|228.66|0
1643753670000|2022-02-01 22:14:30|231.17|228.57|231.17|228.57|231.17|228.57|231.17|228.57|0
1643753710000|2022-02-01 22:15:10|231.32|228.72|231.4|228.8|231.4|228.8|231.32|228.72|0
1643753730000|2022-02-01 22:15:30|231.6|229|231.6|229|231.6|229|231.6|229|0
1643753740000|2022-02-01 22:15:40|231.37|228.77|231.37|228.77|231.37|228.77|231.37|228.77|0
1643753830000|2022-02-01 22:17:10|231.34|228.74|231.34|228.74|231.34|228.74|231.34|228.74|0
1643753840000|2022-02-01 22:17:20|231.55|228.95|231.55|228.95|231.55|228.95|231.55|228.95|0
1643753880000|2022-02-01 22:18:00|231.66|229.06|231.66|229.06|231.66|229.06|231.66|229.06|0
1643753910000|2022-02-01 22:18:30|231.57|228.97|231.57|228.97|231.57|228.97|231.57|228.97|0
1643753930000|2022-02-01 22:18:50|231.55|228.95|231.89|229.29|231.89|229.29|231.55|228.95|0
1643753950000|2022-02-01 22:19:10|231.71|229.11|231.68|229.08|231.71|229.11|231.68|229.08|0
1643753970000|2022-02-01 22:19:30|231.66|229.06|232|229.4|232|229.4|231.66|229.06|0
1643753990000|2022-02-01 22:19:50|232.03|229.43|232|229.4|232.03|229.43|232|229.4|0
1643754010000|2022-02-01 22:20:10|232.03|229.43|232.03|229.43|232.03|229.43|232.03|229.43|0
1643754020000|2022-02-01 22:20:20|232.12|229.52|232.12|229.52|232.12|229.52|232.12|229.52|0
1643754030000|2022-02-01 22:20:30|232.09|229.49|232.2|229.6|232.2|229.6|232.09|229.49|0
1643754040000|2022-02-01 22:20:40|232.28|229.68|232.28|229.68|232.28|229.68|232.28|229.68|0
1643754060000|2022-02-01 22:21:00|232.2|229.6|232.2|229.6|232.2|229.6|232.2|229.6|0
1643754070000|2022-02-01 22:21:10|232.14|229.54|232.14|229.54|232.14|229.54|232.14|229.54|0
1643754090000|2022-02-01 22:21:30|232.2|229.6|232.14|229.54|232.2|229.6|232.14|229.54|0
1643754100000|2022-02-01 22:21:40|232.2|229.6|232.14|229.54|232.2|229.6|232.14|229.54|0
1643754120000|2022-02-01 22:22:00|232.31|229.71|232.31|229.71|232.31|229.71|232.31|229.71|0
1643754140000|2022-02-01 22:22:20|232.51|229.91|232.51|229.91|232.51|229.91|232.51|229.91|0
1643754150000|2022-02-01 22:22:30|232.48|229.88|232.48|229.88|232.48|229.88|232.48|229.88|0
1643754210000|2022-02-01 22:23:30|232.46|229.86|232.46|229.86|232.46|229.86|232.46|229.86|0
1643754230000|2022-02-01 22:23:50|232.48|229.88|232.48|229.88|232.48|229.88|232.48|229.88|0
1643754240000|2022-02-01 22:24:00|232.46|229.86|232.46|229.86|232.46|229.86|232.46|229.86|0
1643754410000|2022-02-01 22:26:50|232.16|229.56|232.14|229.54|232.16|229.56|232.14|229.54|0
1643754420000|2022-02-01 22:27:00|232.11|229.51|232.11|229.51|232.11|229.51|232.11|229.51|0
1643754430000|2022-02-01 22:27:10|231.99|229.39|231.99|229.39|231.99|229.39|231.99|229.39|0
1643754440000|2022-02-01 22:27:20|232.03|229.43|232.03|229.43|232.03|229.43|232.03|229.43|0
1643754450000|2022-02-01 22:27:30|231.96|229.36|232.03|229.43|232.03|229.43|231.96|229.36|0
1643754530000|2022-02-01 22:28:50|231.96|229.36|231.96|229.36|231.96|229.36|231.96|229.36|0
1643754570000|2022-02-01 22:29:30|232.03|229.43|232.03|229.43|232.03|229.43|232.03|229.43|0
1643754580000|2022-02-01 22:29:40|232.07|229.47|232.07|229.47|232.07|229.47|232.07|229.47|0
1643754640000|2022-02-01 22:30:40|232.02|229.42|232.02|229.42|232.02|229.42|232.02|229.42|0
1643754670000|2022-02-01 22:31:10|232.07|229.47|232.07|229.47|232.07|229.47|232.07|229.47|0
1643754740000|2022-02-01 22:32:20|232.3|229.7|232.21|229.61|232.3|229.7|232.21|229.61|0
1643754750000|2022-02-01 22:32:30|232.28|229.68|232.28|229.68|232.28|229.68|232.28|229.68|0
1643754780000|2022-02-01 22:33:00|232.42|229.82|232.42|229.82|232.42|229.82|232.42|229.82|0
1643754790000|2022-02-01 22:33:10|232.28|229.68|232.28|229.68|232.28|229.68|232.28|229.68|0
1643754800000|2022-02-01 22:33:20|232.3|229.7|232.3|229.7|232.3|229.7|232.3|229.7|0
1643754810000|2022-02-01 22:33:30|232.39|229.79|232.39|229.79|232.39|229.79|232.39|229.79|0
1643754860000|2022-02-01 22:34:20|232.33|229.73|232.33|229.73|232.33|229.73|232.33|229.73|0
1643754870000|2022-02-01 22:34:30|232.39|229.79|232.39|229.79|232.39|229.79|232.39|229.79|0
1643754890000|2022-02-01 22:34:50|232.3|229.7|232.3|229.7|232.3|229.7|232.3|229.7|0
1643754940000|2022-02-01 22:35:40|232.39|229.79|232.39|229.79|232.39|229.79|232.39|229.79|0
1643754950000|2022-02-01 22:35:50|232.33|229.73|232.33|229.73|232.33|229.73|232.33|229.73|0
1643754960000|2022-02-01 22:36:00|232.24|229.64|232.3|229.7|232.3|229.7|232.24|229.64|0
1643755000000|2022-02-01 22:36:40|232.36|229.76|232.36|229.76|232.36|229.76|232.36|229.76|0
1643755050000|2022-02-01 22:37:30|232.24|229.64|232.24|229.64|232.24|229.64|232.24|229.64|0
1643755060000|2022-02-01 22:37:40|232.3|229.7|232.16|229.56|232.3|229.7|232.16|229.56|0
1643755090000|2022-02-01 22:38:10|232.04|229.44|232.04|229.44|232.04|229.44|232.04|229.44|0
1643755100000|2022-02-01 22:38:20|231.96|229.36|231.96|229.36|231.96|229.36|231.96|229.36|0
1643755110000|2022-02-01 22:38:30|231.81|229.21|231.81|229.21|231.81|229.21|231.81|229.21|0
1643755120000|2022-02-01 22:38:40|232.02|229.42|231.87|229.27|232.02|229.42|231.81|229.21|0
1643755140000|2022-02-01 22:39:00|231.85|229.25|231.87|229.27|231.87|229.27|231.85|229.25|0
1643755180000|2022-02-01 22:39:40|231.93|229.33|231.93|229.33|231.93|229.33|231.93|229.33|0
1643755190000|2022-02-01 22:39:50|231.87|229.27|231.87|229.27|231.87|229.27|231.87|229.27|0
1643755200000|2022-02-01 22:40:00|231.78|229.18|231.78|229.18|231.78|229.18|231.7|229.1|0
1643755210000|2022-02-01 22:40:10|231.73|229.13|231.73|229.13|231.73|229.13|231.73|229.13|0
1643755220000|2022-02-01 22:40:20|231.81|229.21|231.81|229.21|231.81|229.21|231.81|229.21|0
1643755230000|2022-02-01 22:40:30|231.78|229.18|231.78|229.18|231.78|229.18|231.78|229.18|0
1643755250000|2022-02-01 22:40:50|231.87|229.27|231.87|229.27|231.87|229.27|231.87|229.27|0
1643755260000|2022-02-01 22:41:00|231.78|229.18|231.78|229.18|231.78|229.18|231.78|229.18|0
1643755290000|2022-02-01 22:41:30|231.73|229.13|231.73|229.13|231.73|229.13|231.73|229.13|0
1643755360000|2022-02-01 22:42:40|231.72|229.12|231.72|229.12|231.72|229.12|231.72|229.12|0
1643755380000|2022-02-01 22:43:00|231.81|229.21|231.49|228.89|231.81|229.21|231.49|228.89|0
1643755390000|2022-02-01 22:43:10|231.42|228.82|231.13|228.53|231.45|228.85|231.13|228.53|0
1643755400000|2022-02-01 22:43:20|231.1|228.5|231.1|228.5|231.1|228.5|231.1|228.5|0
1643755440000|2022-02-01 22:44:00|231.33|228.73|231.33|228.73|231.33|228.73|231.33|228.73|0
1643755460000|2022-02-01 22:44:20|231.49|228.89|231.49|228.89|231.49|228.89|231.49|228.89|0
1643755470000|2022-02-01 22:44:30|231.53|228.93|231.56|228.96|231.56|228.96|231.53|228.93|0
1643755480000|2022-02-01 22:44:40|231.58|228.98|231.53|228.93|231.58|228.98|231.53|228.93|0
1643755500000|2022-02-01 22:45:00|231.56|228.96|231.3|228.7|231.56|228.96|231.3|228.7|0
1643755520000|2022-02-01 22:45:20|231.35|228.75|231.35|228.75|231.35|228.75|231.35|228.75|0
1643755530000|2022-02-01 22:45:30|231.44|228.84|231.44|228.84|231.44|228.84|231.44|228.84|0
1643755580000|2022-02-01 22:46:20|231.35|228.75|231.35|228.75|231.35|228.75|231.35|228.75|0
1643755590000|2022-02-01 22:46:30|231.15|228.55|231.15|228.55|231.15|228.55|231.15|228.55|0
1643755610000|2022-02-01 22:46:50|231.13|228.53|231.13|228.53|231.13|228.53|231.13|228.53|0
1643755630000|2022-02-01 22:47:10|231.27|228.67|231.27|228.67|231.27|228.67|231.27|228.67|0
1643755710000|2022-02-01 22:48:30|231.21|228.61|231.27|228.67|231.27|228.67|231.21|228.61|0
1643755730000|2022-02-01 22:48:50|231.13|228.53|231.13|228.53|231.13|228.53|231.13|228.53|0
1643755740000|2022-02-01 22:49:00|231.06|228.46|231.06|228.46|231.06|228.46|231.06|228.46|0
1643755770000|2022-02-01 22:49:30|231.13|228.53|231.13|228.53|231.13|228.53|231.13|228.53|0
1643755780000|2022-02-01 22:49:40|230.75|228.15|230.75|228.15|230.75|228.15|230.75|228.15|0
1643755800000|2022-02-01 22:50:00|231.04|228.44|231.04|228.44|231.04|228.44|231.04|228.44|0
1643755830000|2022-02-01 22:50:30|231.06|228.46|231.06|228.46|231.06|228.46|231.06|228.46|0
1643755840000|2022-02-01 22:50:40|231.01|228.41|231.01|228.41|231.01|228.41|231.01|228.41|0
1643755850000|2022-02-01 22:50:50|231.06|228.46|231.04|228.44|231.06|228.46|231.04|228.44|0
1643755870000|2022-02-01 22:51:10|230.75|228.15|231.27|228.67|231.27|228.67|230.75|228.15|0
1643755880000|2022-02-01 22:51:20|231.06|228.46|231.06|228.46|231.06|228.46|231.06|228.46|0
1643755890000|2022-02-01 22:51:30|230.69|228.09|230.78|228.18|230.78|228.18|230.69|228.09|0
1643755900000|2022-02-01 22:51:40|230.75|228.15|231.18|228.58|231.18|228.58|230.75|228.15|0
1643755920000|2022-02-01 22:52:00|230.75|228.15|230.83|228.23|230.83|228.23|230.75|228.15|0
1643755930000|2022-02-01 22:52:10|231.18|228.58|230.67|228.07|231.18|228.58|230.67|228.07|0
1643755940000|2022-02-01 22:52:20|230.6|228|230.6|228|230.6|228|230.6|228|0
1643755980000|2022-02-01 22:53:00|230.44|227.84|230.5|227.9|230.5|227.9|230.44|227.84|0
1643755990000|2022-02-01 22:53:10|230.34|227.74|230.26|227.66|230.34|227.74|230.26|227.66|0
1643756000000|2022-02-01 22:53:20|230.18|227.58|230.18|227.58|230.18|227.58|230.18|227.58|0
1643756040000|2022-02-01 22:54:00|230.07|227.47|230.1|227.5|230.1|227.5|230.07|227.47|0
1643756060000|2022-02-01 22:54:20|230.12|227.52|230.12|227.52|230.12|227.52|230.12|227.52|0
1643756080000|2022-02-01 22:54:40|230.15|227.55|230.15|227.55|230.15|227.55|230.15|227.55|0
1643756090000|2022-02-01 22:54:50|230.18|227.58|230.18|227.58|230.18|227.58|230.18|227.58|0
1643756100000|2022-02-01 22:55:00|230.12|227.52|230.1|227.5|230.12|227.52|230.1|227.5|0
1643756110000|2022-02-01 22:55:10|230.06|227.46|230.06|227.46|230.06|227.46|230.06|227.46|0
1643756140000|2022-02-01 22:55:40|229.69|227.09|229.75|227.15|229.75|227.15|229.69|227.09|0
1643756150000|2022-02-01 22:55:50|229.83|227.23|229.47|226.87|229.83|227.23|229.47|226.87|0
1643756160000|2022-02-01 22:56:00|229.53|226.93|229.53|226.93|229.53|226.93|229.53|226.93|0
1643756170000|2022-02-01 22:56:10|229.7|227.1|229.7|227.1|229.7|227.1|229.7|227.1|0
1643756200000|2022-02-01 22:56:40|229.62|227.02|229.62|227.02|229.62|227.02|229.62|227.02|0
1643756210000|2022-02-01 22:56:50|229.54|226.94|229.31|226.71|229.54|226.94|229.31|226.71|0
1643756220000|2022-02-01 22:57:00|229.23|226.63|229.15|226.55|229.23|226.63|229.15|226.55|0
1643756230000|2022-02-01 22:57:10|229.18|226.58|229.3|226.7|229.3|226.7|228.92|226.32|0
1643756250000|2022-02-01 22:57:30|229.32|226.72|229.3|226.7|229.32|226.72|229.3|226.7|0
1643756260000|2022-02-01 22:57:40|229.27|226.67|229.3|226.7|229.3|226.7|229.27|226.67|0
1643756300000|2022-02-01 22:58:20|229.32|226.72|229.32|226.72|229.32|226.72|229.32|226.72|0
1643756310000|2022-02-01 22:58:30|229.35|226.75|229.35|226.75|229.35|226.75|229.35|226.75|0
1643756340000|2022-02-01 22:59:00|229.3|226.7|229.3|226.7|229.3|226.7|229.3|226.7|0
1643756360000|2022-02-01 22:59:20|229.06|226.46|229.06|226.46|229.06|226.46|229.06|226.46|0
1643756370000|2022-02-01 22:59:30|229|226.4|228.13|225.53|229|226.4|228.13|225.53|0
1643756380000|2022-02-01 22:59:40|228.19|225.59|228.82|226.22|228.82|226.22|228.19|225.59|0
1643756390000|2022-02-01 22:59:50|228.56|225.96|228.56|225.96|228.56|225.96|228.56|225.96|0
1643756400000|2022-02-01 23:00:00|227.42|224.82|229|226.4|229|226.4|227.42|224.82|0
1643756410000|2022-02-01 23:00:10|228.8|226.2|228.7|226.1|228.8|226.2|228.7|226.1|0
1643756420000|2022-02-01 23:00:20|228.89|226.29|229.19|226.59|229.19|226.59|228.7|226.1|0
1643756430000|2022-02-01 23:00:30|229.29|226.69|229.29|226.69|229.59|226.99|229.29|226.69|0
1643756440000|2022-02-01 23:00:40|229.39|226.79|230.18|227.58|230.18|227.58|229.39|226.79|0
1643756450000|2022-02-01 23:00:50|229.98|227.38|229.98|227.38|230.08|227.48|229.78|227.18|0
1643756460000|2022-02-01 23:01:00|229.88|227.28|230.38|227.78|230.38|227.78|229.88|227.28|0
1643756470000|2022-02-01 23:01:10|230.58|227.98|230.67|228.07|230.67|228.07|230.58|227.98|0
1643756480000|2022-02-01 23:01:20|230.47|227.87|230.47|227.87|230.58|227.98|230.47|227.87|0
1643756490000|2022-02-01 23:01:30|230.27|227.67|230.08|227.48|230.27|227.67|229.88|227.28|0
1643756500000|2022-02-01 23:01:40|230.27|227.67|230.38|227.78|230.38|227.78|230.08|227.48|0
1643756510000|2022-02-01 23:01:50|230.08|227.48|229.88|227.28|230.08|227.48|229.88|227.28|0
1643756520000|2022-02-01 23:02:00|230.27|227.67|230.67|228.07|230.67|228.07|230.27|227.67|0
1643756530000|2022-02-01 23:02:10|230.47|227.87|230.38|227.78|230.67|228.07|230.38|227.78|0
1643756540000|2022-02-01 23:02:20|230.47|227.87|230.08|227.48|230.47|227.87|230.08|227.48|0
1643756550000|2022-02-01 23:02:30|229.88|227.28|230.08|227.48|230.08|227.48|229.88|227.28|0
1643756560000|2022-02-01 23:02:40|230.27|227.67|230.18|227.58|230.27|227.67|230.08|227.48|0
1643756570000|2022-02-01 23:02:50|230.47|227.87|230.67|228.07|230.67|228.07|230.47|227.87|0
1643756580000|2022-02-01 23:03:00|230.77|228.17|230.47|227.87|230.77|228.17|230.47|227.87|0
1643756590000|2022-02-01 23:03:10|230.27|227.67|230.08|227.48|230.47|227.87|230.08|227.48|0
1643756600000|2022-02-01 23:03:20|229.88|227.28|230.08|227.48|230.08|227.48|229.88|227.28|0
1643756610000|2022-02-01 23:03:30|230.27|227.67|230.38|227.78|230.47|227.87|230.18|227.58|0
1643756620000|2022-02-01 23:03:40|230.67|228.07|230.87|228.27|230.87|228.27|230.67|228.07|0
1643756630000|2022-02-01 23:03:50|230.97|228.37|231.06|228.46|231.06|228.46|230.87|228.27|0
1643756640000|2022-02-01 23:04:00|230.97|228.37|230.97|228.37|230.97|228.37|230.97|228.37|0
1643756650000|2022-02-01 23:04:10|230.87|228.27|230.77|228.17|230.87|228.27|230.77|228.17|0
1643756660000|2022-02-01 23:04:20|230.67|228.07|230.08|227.48|230.67|228.07|230.08|227.48|0
1643756670000|2022-02-01 23:04:30|229.88|227.28|230.08|227.48|230.08|227.48|229.88|227.28|0
1643756680000|2022-02-01 23:04:40|230.18|227.58|230.18|227.58|230.18|227.58|230.18|227.58|0
1643756690000|2022-02-01 23:04:50|230.08|227.48|229.68|227.08|230.08|227.48|229.68|227.08|0
1643756700000|2022-02-01 23:05:00|229.88|227.28|230.08|227.48|230.08|227.48|229.88|227.28|0
1643756710000|2022-02-01 23:05:10|229.88|227.28|230.27|227.67|230.27|227.67|229.88|227.28|0
1643756720000|2022-02-01 23:05:20|230.47|227.87|230.47|227.87|230.57|227.97|230.47|227.87|0
1643756730000|2022-02-01 23:05:30|230.57|227.97|230.67|228.07|230.67|228.07|230.57|227.97|0
1643756740000|2022-02-01 23:05:40|230.47|227.87|230.87|228.27|230.87|228.27|230.47|227.87|0
1643756750000|2022-02-01 23:05:50|230.67|228.07|230.97|228.37|231.06|228.46|230.67|228.07|0
1643756760000|2022-02-01 23:06:00|231.06|228.46|230.87|228.27|231.06|228.46|230.87|228.27|0
1643756770000|2022-02-01 23:06:10|230.67|228.07|230.47|227.87|230.67|228.07|230.37|227.77|0
1643756780000|2022-02-01 23:06:20|230.67|228.07|230.47|227.87|230.67|228.07|230.47|227.87|0
1643756790000|2022-02-01 23:06:30|230.27|227.67|230.07|227.47|230.47|227.87|230.07|227.47|0
1643756800000|2022-02-01 23:06:40|230.18|227.58|229.88|227.28|230.18|227.58|229.88|227.28|0
1643756810000|2022-02-01 23:06:50|229.68|227.08|229.88|227.28|229.88|227.28|229.68|227.08|0
1643756820000|2022-02-01 23:07:00|230.07|227.47|230.27|227.67|230.27|227.67|230.07|227.47|0
1643756830000|2022-02-01 23:07:10|230.07|227.47|230.07|227.47|230.27|227.67|230.07|227.47|0
1643756840000|2022-02-01 23:07:20|229.68|227.08|229.68|227.08|229.68|227.08|229.48|226.88|0
1643756850000|2022-02-01 23:07:30|229.58|226.98|229.48|226.88|229.58|226.98|229.48|226.88|0
1643756860000|2022-02-01 23:07:40|229.28|226.68|228.69|226.09|229.28|226.68|228.69|226.09|0
1643756870000|2022-02-01 23:07:50|229.09|226.49|228.89|226.29|229.09|226.49|228.89|226.29|0
1643756880000|2022-02-01 23:08:00|228.69|226.09|228.79|226.19|228.89|226.29|228.69|226.09|0
1643756890000|2022-02-01 23:08:10|228.89|226.29|228.89|226.29|228.89|226.29|228.69|226.09|0
1643756900000|2022-02-01 23:08:20|228.3|225.7|228.1|225.5|228.3|225.7|228.1|225.5|0
1643756910000|2022-02-01 23:08:30|228.3|225.7|228.1|225.5|228.3|225.7|228.1|225.5|0
1643756920000|2022-02-01 23:08:40|228.01|225.41|227.9|225.3|228.1|225.5|227.9|225.3|0
1643756930000|2022-02-01 23:08:50|228.1|225.5|228.1|225.5|228.3|225.7|228.1|225.5|0
1643756940000|2022-02-01 23:09:00|228.3|225.7|228.2|225.6|228.3|225.7|228.2|225.6|0
1643756950000|2022-02-01 23:09:10|228.3|225.7|229.09|226.49|229.09|226.49|228.3|225.7|0
1643756960000|2022-02-01 23:09:20|229.19|226.59|229.28|226.68|229.28|226.68|229.19|226.59|0
1643756970000|2022-02-01 23:09:30|229.09|226.49|229.28|226.68|229.28|226.68|229.09|226.49|0
1643756980000|2022-02-01 23:09:40|229.48|226.88|229.78|227.18|229.88|227.28|229.48|226.88|0
1643756990000|2022-02-01 23:09:50|229.88|227.28|230.07|227.47|230.07|227.47|229.78|227.18|0
1643757000000|2022-02-01 23:10:00|229.87|227.27|229.39|226.79|229.87|227.27|229.28|226.68|0
1643757010000|2022-02-01 23:10:10|229.48|226.88|229.48|226.88|229.48|226.88|229.48|226.88|0
1643757020000|2022-02-01 23:10:20|228.69|226.09|228.69|226.09|228.69|226.09|228.69|226.09|0
1643757030000|2022-02-01 23:10:30|228.99|226.39|229.39|226.79|229.39|226.79|228.99|226.39|0
1643757040000|2022-02-01 23:10:40|229.28|226.68|228.89|226.29|229.28|226.68|228.89|226.29|0
1643757050000|2022-02-01 23:10:50|229.09|226.49|229.09|226.49|229.09|226.49|228.99|226.39|0
1643757060000|2022-02-01 23:11:00|229.19|226.59|229.28|226.68|229.28|226.68|229.19|226.59|0
1643757070000|2022-02-01 23:11:10|229.48|226.88|229.78|227.18|229.78|227.18|229.48|226.88|0
1643757080000|2022-02-01 23:11:20|229.68|227.08|229.58|226.98|229.68|227.08|229.48|226.88|0
1643757090000|2022-02-01 23:11:30|229.68|227.08|229.87|227.27|229.87|227.27|229.68|227.08|0
1643757100000|2022-02-01 23:11:40|230.07|227.47|230.07|227.47|230.07|227.47|229.87|227.27|0
1643757110000|2022-02-01 23:11:50|229.78|227.18|229.78|227.18|229.78|227.18|229.58|226.98|0
1643757120000|2022-02-01 23:12:00|230.47|227.87|230.66|228.06|230.77|228.17|230.47|227.87|0
1643757130000|2022-02-01 23:12:10|230.86|228.26|231.06|228.46|231.06|228.46|230.86|228.26|0
1643757140000|2022-02-01 23:12:20|230.86|228.26|231.06|228.46|231.06|228.46|230.86|228.26|0
1643757150000|2022-02-01 23:12:30|230.66|228.06|230.66|228.06|230.66|228.06|230.57|227.97|0
1643757160000|2022-02-01 23:12:40|230.77|228.17|231.06|228.46|231.06|228.46|230.66|228.06|0
1643757170000|2022-02-01 23:12:50|231.26|228.66|230.77|228.17|231.26|228.66|230.77|228.17|0
1643757180000|2022-02-01 23:13:00|230.66|228.06|230.66|228.06|230.66|228.06|230.66|228.06|0
1643757190000|2022-02-01 23:13:10|230.86|228.26|230.77|228.17|230.86|228.26|230.66|228.06|0
1643757200000|2022-02-01 23:13:20|230.66|228.06|230.66|228.06|230.66|228.06|230.66|228.06|0
1643757210000|2022-02-01 23:13:30|230.86|228.26|230.86|228.26|230.86|228.26|230.86|228.26|0
1643757220000|2022-02-01 23:13:40|230.66|228.06|230.66|228.06|230.77|228.17|230.66|228.06|0
1643757230000|2022-02-01 23:13:50|230.77|228.17|230.86|228.26|230.86|228.26|230.77|228.17|0
1643757240000|2022-02-01 23:14:00|230.66|228.06|230.66|228.06|230.86|228.26|230.66|228.06|0
1643757260000|2022-02-01 23:14:20|230.86|228.26|231.06|228.46|231.06|228.46|230.86|228.26|0
1643757270000|2022-02-01 23:14:30|231.26|228.66|230.07|227.47|231.26|228.66|230.07|227.47|0
1643757280000|2022-02-01 23:14:40|229.87|227.27|230.07|227.47|230.07|227.47|229.87|227.27|0
1643757290000|2022-02-01 23:14:50|230.17|227.57|229.97|227.37|230.27|227.67|229.87|227.27|0
1643757300000|2022-02-01 23:15:00|230.07|227.47|229.38|226.78|230.07|227.47|229.19|226.59|0
1643757310000|2022-02-01 23:15:10|229.67|227.07|229.78|227.18|229.78|227.18|229.58|226.98|0
1643757320000|2022-02-01 23:15:20|229.67|227.07|229.67|227.07|229.78|227.18|229.67|227.07|0
1643757330000|2022-02-01 23:15:30|229.87|227.27|229.58|226.98|230.07|227.47|229.58|226.98|0
1643757340000|2022-02-01 23:15:40|229.48|226.88|229.87|227.27|229.87|227.27|229.48|226.88|0
1643757350000|2022-02-01 23:15:50|229.78|227.18|229.78|227.18|229.78|227.18|229.78|227.18|0
1643757360000|2022-02-01 23:16:00|229.87|227.27|229.67|227.07|229.87|227.27|229.67|227.07|0
1643757370000|2022-02-01 23:16:10|229.28|226.68|229.18|226.58|229.28|226.68|229.18|226.58|0
1643757380000|2022-02-01 23:16:20|229.48|226.88|229.48|226.88|229.48|226.88|229.48|226.88|0
1643757390000|2022-02-01 23:16:30|229.67|227.07|229.38|226.78|229.67|227.07|229.38|226.78|0
1643757400000|2022-02-01 23:16:40|229.28|226.68|228.88|226.28|229.28|226.68|228.88|226.28|0
1643757410000|2022-02-01 23:16:50|229.08|226.48|228.79|226.19|229.08|226.48|228.79|226.19|0
1643757420000|2022-02-01 23:17:00|228.88|226.28|228.88|226.28|228.88|226.28|228.79|226.19|0
1643757430000|2022-02-01 23:17:10|228.99|226.39|229.48|226.88|229.48|226.88|228.99|226.39|0
1643757440000|2022-02-01 23:17:20|229.67|227.07|229.48|226.88|229.67|227.07|229.48|226.88|0
1643757450000|2022-02-01 23:17:30|228.88|226.28|228.88|226.28|229.08|226.48|228.88|226.28|0
1643757460000|2022-02-01 23:17:40|229.08|226.48|229.18|226.58|229.18|226.58|229.08|226.48|0
1643757470000|2022-02-01 23:17:50|229.67|227.07|229.58|226.98|230.07|227.47|229.58|226.98|0
1643757480000|2022-02-01 23:18:00|229.48|226.88|229.48|226.88|229.67|227.07|229.28|226.68|0
1643757490000|2022-02-01 23:18:10|229.67|227.07|229.58|226.98|229.67|227.07|229.28|226.68|0
1643757500000|2022-02-01 23:18:20|229.28|226.68|229.28|226.68|229.28|226.68|229.28|226.68|0
1643757540000|2022-02-01 23:19:00|229.08|226.48|229.08|226.48|229.08|226.48|229.08|226.48|0
1643757550000|2022-02-01 23:19:10|229.18|226.58|229.08|226.48|229.18|226.58|228.88|226.28|0
1643757560000|2022-02-01 23:19:20|229.28|226.68|229.18|226.58|229.67|227.07|229.18|226.58|0
1643757570000|2022-02-01 23:19:30|229.08|226.48|229.28|226.68|229.28|226.68|229.08|226.48|0
1643757580000|2022-02-01 23:19:40|229.47|226.87|229.08|226.48|229.47|226.87|229.08|226.48|0
1643757590000|2022-02-01 23:19:50|229.28|226.68|229.28|226.68|229.28|226.68|229.28|226.68|0
1643757600000|2022-02-01 23:20:00|229.18|226.58|229.28|226.68|229.28|226.68|229.08|226.48|0
1643757610000|2022-02-01 23:20:10|229.08|226.48|229.08|226.48|229.08|226.48|228.88|226.28|0
1643757630000|2022-02-01 23:20:30|228.88|226.28|229.08|226.48|229.08|226.48|228.88|226.28|0
1643757640000|2022-02-01 23:20:40|228.88|226.28|228.88|226.28|228.88|226.28|228.88|226.28|0
1643757650000|2022-02-01 23:20:50|228.99|226.39|229.08|226.48|229.08|226.48|228.88|226.28|0
1643757660000|2022-02-01 23:21:00|228.69|226.09|228.29|225.69|228.69|226.09|228.29|225.69|0
1643757670000|2022-02-01 23:21:10|228.09|225.49|228.39|225.79|228.39|225.79|228.09|225.49|0
1643757680000|2022-02-01 23:21:20|228.29|225.69|228.59|225.99|228.59|225.99|228.29|225.69|0
1643757690000|2022-02-01 23:21:30|228.49|225.89|228.69|226.09|228.69|226.09|228.49|225.89|0
1643757700000|2022-02-01 23:21:40|228.88|226.28|228.39|225.79|228.88|226.28|228.39|225.79|0
1643757710000|2022-02-01 23:21:50|228.69|226.09|228.49|225.89|228.69|226.09|228.49|225.89|0
1643757720000|2022-02-01 23:22:00|228.59|225.99|228.59|225.99|228.59|225.99|228.49|225.89|0
1643757730000|2022-02-01 23:22:10|228.29|225.69|228.29|225.69|228.29|225.69|228.29|225.69|0
1643757740000|2022-02-01 23:22:20|228.49|225.89|228.39|225.79|228.49|225.89|228.29|225.69|0
1643757750000|2022-02-01 23:22:30|228.49|225.89|228.2|225.6|228.49|225.89|228.09|225.49|0
1643757760000|2022-02-01 23:22:40|228.29|225.69|228.2|225.6|228.29|225.69|228.2|225.6|0
1643757770000|2022-02-01 23:22:50|228.09|225.49|227.9|225.3|228.29|225.69|227.9|225.3|0
1643757780000|2022-02-01 23:23:00|228.09|225.49|228.09|225.49|228.09|225.49|228.09|225.49|0
1643757790000|2022-02-01 23:23:10|228.29|225.69|228.29|225.69|228.29|225.69|228.29|225.69|0
1643757800000|2022-02-01 23:23:20|228.09|225.49|228.2|225.6|228.2|225.6|228.09|225.49|0
1643757810000|2022-02-01 23:23:30|228.29|225.69|228.29|225.69|228.29|225.69|228.29|225.69|0
1643757820000|2022-02-01 23:23:40|228.09|225.49|228.29|225.69|228.29|225.69|228.09|225.49|0
1643757830000|2022-02-01 23:23:50|228.09|225.49|228.29|225.69|228.29|225.69|228.09|225.49|0
1643757840000|2022-02-01 23:24:00|228.49|225.89|228.49|225.89|228.68|226.08|228.49|225.89|0
1643757850000|2022-02-01 23:24:10|228.59|225.99|228.59|225.99|228.59|225.99|228.59|225.99|0
1643757860000|2022-02-01 23:24:20|228.68|226.08|228.88|226.28|228.88|226.28|228.68|226.08|0
1643757870000|2022-02-01 23:24:30|228.68|226.08|228.88|226.28|228.88|226.28|228.68|226.08|0
1643757880000|2022-02-01 23:24:40|228.68|226.08|228.68|226.08|228.68|226.08|228.68|226.08|0
1643757900000|2022-02-01 23:25:00|228.79|226.19|228.79|226.19|228.79|226.19|228.79|226.19|0
1643757910000|2022-02-01 23:25:10|228.88|226.28|228.49|225.89|228.88|226.28|228.49|225.89|0
1643757920000|2022-02-01 23:25:20|228.59|225.99|228.49|225.89|228.59|225.99|228.49|225.89|0
1643757940000|2022-02-01 23:25:40|228.29|225.69|228.39|225.79|228.39|225.79|228.09|225.49|0
1643757950000|2022-02-01 23:25:50|228.49|225.89|228.29|225.69|228.49|225.89|228.29|225.69|0
1643757960000|2022-02-01 23:26:00|228.39|225.79|228.39|225.79|228.49|225.89|228.39|225.79|0
1643757970000|2022-02-01 23:26:10|227.9|225.3|228.19|225.59|228.29|225.69|227.9|225.3|0
1643757980000|2022-02-01 23:26:20|228.29|225.69|228.49|225.89|228.49|225.89|228.29|225.69|0
1643757990000|2022-02-01 23:26:30|228.29|225.69|228.29|225.69|228.49|225.89|228.29|225.69|0
1643758010000|2022-02-01 23:26:50|228.19|225.59|228.68|226.08|228.68|226.08|228.09|225.49|0
1643758020000|2022-02-01 23:27:00|228.29|225.69|228.19|225.59|228.29|225.69|227.9|225.3|0
1643758030000|2022-02-01 23:27:10|228.29|225.69|228.29|225.69|228.29|225.69|228.29|225.69|0
1643758040000|2022-02-01 23:27:20|228.49|225.89|228.49|225.89|228.49|225.89|228.49|225.89|0
1643758050000|2022-02-01 23:27:30|228.39|225.79|228.29|225.69|228.49|225.89|228.29|225.69|0
1643758060000|2022-02-01 23:27:40|228.49|225.89|228.49|225.89|228.49|225.89|228.49|225.89|0
1643758070000|2022-02-01 23:27:50|228.48|225.88|228.48|225.88|228.48|225.88|228.48|225.88|0
1643758100000|2022-02-01 23:28:20|228.59|225.99|228.88|226.28|228.88|226.28|228.59|225.99|0
1643758110000|2022-02-01 23:28:30|228.68|226.08|228.48|225.88|228.68|226.08|228.48|225.88|0
1643758120000|2022-02-01 23:28:40|228.29|225.69|228.29|225.69|228.29|225.69|228.29|225.69|0
1643758130000|2022-02-01 23:28:50|228.39|225.79|228.39|225.79|228.39|225.79|228.39|225.79|0
1643758140000|2022-02-01 23:29:00|228.48|225.88|228.48|225.88|228.48|225.88|228.48|225.88|0
1643758150000|2022-02-01 23:29:10|228.29|225.69|228.29|225.69|228.29|225.69|228.29|225.69|0
1643758160000|2022-02-01 23:29:20|227.89|225.29|227.89|225.29|227.89|225.29|227.89|225.29|0
1643758170000|2022-02-01 23:29:30|227.3|224.7|227.5|224.9|227.5|224.9|227.3|224.7|0
1643758180000|2022-02-01 23:29:40|227.7|225.1|227.7|225.1|227.7|225.1|227.7|225.1|0
1643758190000|2022-02-01 23:29:50|227.5|224.9|227.5|224.9|227.5|224.9|227.5|224.9|0
1643758200000|2022-02-01 23:30:00|227.7|225.1|228.59|225.99|228.59|225.99|227.7|225.1|0
1643758210000|2022-02-01 23:30:10|228.68|226.08|228.88|226.28|228.88|226.28|228.59|225.99|0
1643758220000|2022-02-01 23:30:20|228.68|226.08|228.88|226.28|228.88|226.28|228.68|226.08|0
1643758230000|2022-02-01 23:30:30|228.68|226.08|228.68|226.08|228.68|226.08|228.68|226.08|0
1643758240000|2022-02-01 23:30:40|228.78|226.18|228.88|226.28|228.88|226.28|228.78|226.18|0
1643758250000|2022-02-01 23:30:50|228.68|226.08|228.68|226.08|228.68|226.08|228.68|226.08|0
1643758260000|2022-02-01 23:31:00|228.29|225.69|227.8|225.2|228.29|225.69|227.8|225.2|0
1643758270000|2022-02-01 23:31:10|228|225.4|228.09|225.49|228.29|225.69|228|225.4|0
1643758280000|2022-02-01 23:31:20|228.19|225.59|228.09|225.49|228.29|225.69|228.09|225.49|0
1643758290000|2022-02-01 23:31:30|228.19|225.59|228.29|225.69|228.29|225.69|228.19|225.59|0
1643758310000|2022-02-01 23:31:50|228.48|225.88|228.59|225.99|228.59|225.99|228.48|225.88|0
1643758320000|2022-02-01 23:32:00|228.48|225.88|228.48|225.88|228.48|225.88|228.48|225.88|0
1643758330000|2022-02-01 23:32:10|228.59|225.99|228.59|225.99|228.59|225.99|228.59|225.99|0
1643758340000|2022-02-01 23:32:20|228.68|226.08|228.88|226.28|228.88|226.28|228.68|226.08|0
1643758350000|2022-02-01 23:32:30|228.68|226.08|228.68|226.08|228.78|226.18|228.68|226.08|0
1643758360000|2022-02-01 23:32:40|228.48|225.88|228.78|226.18|228.78|226.18|228.48|225.88|0
1643758370000|2022-02-01 23:32:50|228.58|225.98|229.18|226.58|229.27|226.67|228.58|225.98|0
1643758380000|2022-02-01 23:33:00|229.27|226.67|229.37|226.77|229.37|226.77|229.27|226.67|0
1643758390000|2022-02-01 23:33:10|229.47|226.87|229.67|227.07|229.77|227.17|229.27|226.67|0
1643758400000|2022-02-01 23:33:20|229.47|226.87|229.47|226.87|229.47|226.87|229.47|226.87|0
1643758410000|2022-02-01 23:33:30|229.86|227.26|229.86|227.26|230.06|227.46|229.86|227.26|0
1643758420000|2022-02-01 23:33:40|230.06|227.46|229.97|227.37|230.06|227.46|229.86|227.26|0
1643758430000|2022-02-01 23:33:50|229.96|227.36|229.47|226.87|229.96|227.36|229.47|226.87|0
1643758440000|2022-02-01 23:34:00|229.57|226.97|229.66|227.06|229.77|227.17|229.57|226.97|0
1643758450000|2022-02-01 23:34:10|229.57|226.97|229.27|226.67|229.57|226.97|229.18|226.58|0
1643758480000|2022-02-01 23:34:40|229.07|226.47|229.07|226.47|229.07|226.47|229.07|226.47|0
1643758490000|2022-02-01 23:34:50|228.78|226.18|229.07|226.47|229.07|226.47|228.68|226.08|0
1643758500000|2022-02-01 23:35:00|229.17|226.57|229.27|226.67|229.27|226.67|229.17|226.57|0
1643758510000|2022-02-01 23:35:10|229.47|226.87|229.47|226.87|229.47|226.87|229.47|226.87|0
1643758530000|2022-02-01 23:35:30|229.57|226.97|229.37|226.77|229.66|227.06|229.37|226.77|0
1643758540000|2022-02-01 23:35:40|229.57|226.97|229.47|226.87|229.57|226.97|229.47|226.87|0
1643758550000|2022-02-01 23:35:50|229.57|226.97|229.86|227.26|229.86|227.26|229.57|226.97|0
1643758560000|2022-02-01 23:36:00|229.66|227.06|229.47|226.87|229.66|227.06|229.47|226.87|0
1643758570000|2022-02-01 23:36:10|229.66|227.06|229.47|226.87|229.66|227.06|229.47|226.87|0
1643758580000|2022-02-01 23:36:20|229.57|226.97|228.78|226.18|229.57|226.97|228.78|226.18|0
1643758590000|2022-02-01 23:36:30|229.07|226.47|228.87|226.27|229.07|226.47|228.87|226.27|0
1643758610000|2022-02-01 23:36:50|228.78|226.18|228.87|226.27|228.87|226.27|228.68|226.08|0
1643758620000|2022-02-01 23:37:00|228.98|226.38|228.68|226.08|228.98|226.38|228.68|226.08|0
1643758630000|2022-02-01 23:37:10|228.87|226.27|228.68|226.08|228.87|226.27|228.68|226.08|0
1643758640000|2022-02-01 23:37:20|228.87|226.27|228.58|225.98|228.87|226.27|228.58|225.98|0
1643758650000|2022-02-01 23:37:30|228.68|226.08|228.48|225.88|228.68|226.08|228.39|225.79|0
1643758660000|2022-02-01 23:37:40|228.28|225.68|228.28|225.68|228.39|225.79|228.28|225.68|0
1643758670000|2022-02-01 23:37:50|228.39|225.79|228.48|225.88|228.48|225.88|228.28|225.68|0
1643758680000|2022-02-01 23:38:00|228.39|225.79|228.28|225.68|228.39|225.79|228.28|225.68|0
1643758690000|2022-02-01 23:38:10|228.19|225.59|228.19|225.59|228.28|225.68|228.19|225.59|0
1643758700000|2022-02-01 23:38:20|228.38|225.78|228.28|225.68|228.38|225.78|228.28|225.68|0
1643758720000|2022-02-01 23:38:40|228.09|225.49|228.09|225.49|228.09|225.49|228.09|225.49|0
1643758730000|2022-02-01 23:38:50|228.19|225.59|228.28|225.68|228.28|225.68|228.19|225.59|0
1643758740000|2022-02-01 23:39:00|228.09|225.49|228.09|225.49|228.09|225.49|228.09|225.49|0
1643758750000|2022-02-01 23:39:10|228.19|225.59|228.19|225.59|228.28|225.68|228.19|225.59|0
1643758760000|2022-02-01 23:39:20|228.09|225.49|227.89|225.29|228.09|225.49|227.89|225.29|0
1643758770000|2022-02-01 23:39:30|228.19|225.59|228.28|225.68|228.28|225.68|228.19|225.59|0
1643758780000|2022-02-01 23:39:40|228.19|225.59|228.08|225.48|228.19|225.59|228.08|225.48|0
1643758790000|2022-02-01 23:39:50|228.19|225.59|228.08|225.48|228.28|225.68|228.08|225.48|0
1643758800000|2022-02-01 23:40:00|227.99|225.39|227.89|225.29|227.99|225.39|227.89|225.29|0
1643758810000|2022-02-01 23:40:10|228.08|225.48|227.99|225.39|228.08|225.48|227.89|225.29|0
1643758820000|2022-02-01 23:40:20|228.08|225.48|227.89|225.29|228.08|225.48|227.89|225.29|0
1643758830000|2022-02-01 23:40:30|227.79|225.19|228.08|225.48|228.08|225.48|227.79|225.19|0
1643758840000|2022-02-01 23:40:40|227.89|225.29|227.89|225.29|227.99|225.39|227.89|225.29|0
1643758850000|2022-02-01 23:40:50|227.69|225.09|227.69|225.09|227.69|225.09|227.69|225.09|0
1643758860000|2022-02-01 23:41:00|227.4|224.8|227.6|225|227.6|225|227.4|224.8|0
1643758870000|2022-02-01 23:41:10|227.69|225.09|228.08|225.48|228.08|225.48|227.69|225.09|0
1643758880000|2022-02-01 23:41:20|228.28|225.68|228.28|225.68|228.28|225.68|228.08|225.48|0
1643758890000|2022-02-01 23:41:30|228.19|225.59|228.48|225.88|228.48|225.88|228.19|225.59|0
1643758900000|2022-02-01 23:41:40|228.28|225.68|228.38|225.78|228.38|225.78|228.28|225.68|0
1643758910000|2022-02-01 23:41:50|228.19|225.59|228.08|225.48|228.28|225.68|228.08|225.48|0
1643758930000|2022-02-01 23:42:10|227.89|225.29|228.19|225.59|228.28|225.68|227.89|225.29|0
1643758940000|2022-02-01 23:42:20|228.38|225.78|228.08|225.48|228.38|225.78|228.08|225.48|0
1643758950000|2022-02-01 23:42:30|227.89|225.29|228.08|225.48|228.08|225.48|227.89|225.29|0
1643758960000|2022-02-01 23:42:40|227.99|225.39|227.99|225.39|228.08|225.48|227.99|225.39|0
1643758980000|2022-02-01 23:43:00|227.89|225.29|228.08|225.48|228.08|225.48|227.89|225.29|0
1643758990000|2022-02-01 23:43:10|228.19|225.59|228.08|225.48|228.19|225.59|228.08|225.48|0
1643759000000|2022-02-01 23:43:20|227.89|225.29|227.89|225.29|227.89|225.29|227.89|225.29|0
1643759010000|2022-02-01 23:43:30|227.99|225.39|227.99|225.39|227.99|225.39|227.99|225.39|0
1643759020000|2022-02-01 23:43:40|228.08|225.48|228.19|225.59|228.19|225.59|228.08|225.48|0
1643759030000|2022-02-01 23:43:50|227.99|225.39|227.89|225.29|227.99|225.39|227.89|225.29|0
1643759040000|2022-02-01 23:44:00|227.79|225.19|227.69|225.09|227.79|225.19|227.69|225.09|0
1643759050000|2022-02-01 23:44:10|227.89|225.29|227.89|225.29|227.89|225.29|227.79|225.19|0
1643759060000|2022-02-01 23:44:20|227.49|224.89|227.49|224.89|227.49|224.89|227.49|224.89|0
1643759070000|2022-02-01 23:44:30|227.3|224.7|227.3|224.7|227.3|224.7|227.3|224.7|0
1643759080000|2022-02-01 23:44:40|227.4|224.8|227.3|224.7|227.49|224.89|227.3|224.7|0
1643759100000|2022-02-01 23:45:00|227.49|224.89|227.89|225.29|227.89|225.29|227.49|224.89|0
1643759110000|2022-02-01 23:45:10|227.99|225.39|228.48|225.88|228.48|225.88|227.89|225.29|0
1643759120000|2022-02-01 23:45:20|228.38|225.78|228.38|225.78|228.38|225.78|228.18|225.58|0
1643759130000|2022-02-01 23:45:30|228.28|225.68|228.18|225.58|228.38|225.78|228.18|225.58|0
1643759140000|2022-02-01 23:45:40|228.08|225.48|228.08|225.48|228.08|225.48|227.89|225.29|0
1643759160000|2022-02-01 23:46:00|228.28|225.68|228.48|225.88|228.48|225.88|228.28|225.68|0
1643759170000|2022-02-01 23:46:10|228.28|225.68|228.28|225.68|228.38|225.78|228.28|225.68|0
1643759180000|2022-02-01 23:46:20|228.08|225.48|228.28|225.68|228.28|225.68|228.08|225.48|0
1643759200000|2022-02-01 23:46:40|228.18|225.58|228.18|225.58|228.18|225.58|228.18|225.58|0
1643759210000|2022-02-01 23:46:50|228.08|225.48|228.28|225.68|228.28|225.68|228.08|225.48|0
1643759220000|2022-02-01 23:47:00|228.18|225.58|228.28|225.68|228.28|225.68|228.18|225.58|0
1643759250000|2022-02-01 23:47:30|228.38|225.78|228.47|225.87|228.47|225.87|228.28|225.68|0
1643759260000|2022-02-01 23:47:40|228.38|225.78|228.38|225.78|228.38|225.78|228.38|225.78|0
1643759270000|2022-02-01 23:47:50|228.28|225.68|228.28|225.68|228.28|225.68|228.28|225.68|0
1643759280000|2022-02-01 23:48:00|228.38|225.78|228.38|225.78|228.38|225.78|228.38|225.78|0
1643759290000|2022-02-01 23:48:10|228.28|225.68|228.28|225.68|228.28|225.68|228.28|225.68|0
1643759300000|2022-02-01 23:48:20|228.38|225.78|228.28|225.68|228.38|225.78|228.28|225.68|0
1643759320000|2022-02-01 23:48:40|228.08|225.48|228.47|225.87|228.47|225.87|228.08|225.48|0
1643759330000|2022-02-01 23:48:50|228.67|226.07|228.67|226.07|228.67|226.07|228.67|226.07|0
1643759340000|2022-02-01 23:49:00|228.47|225.87|228.58|225.98|228.58|225.98|228.47|225.87|0
1643759350000|2022-02-01 23:49:10|228.47|225.87|228.47|225.87|228.47|225.87|228.47|225.87|0
1643759360000|2022-02-01 23:49:20|228.67|226.07|228.47|225.87|228.67|226.07|228.47|225.87|0
1643759380000|2022-02-01 23:49:40|228.28|225.68|228.28|225.68|228.38|225.78|228.28|225.68|0
1643759390000|2022-02-01 23:49:50|228.47|225.87|228.47|225.87|228.47|225.87|228.47|225.87|0
1643759400000|2022-02-01 23:50:00|228.38|225.78|228.28|225.68|228.38|225.78|228.28|225.68|0
1643759440000|2022-02-01 23:50:40|228.38|225.78|228.28|225.68|228.38|225.78|228.28|225.68|0
1643759450000|2022-02-01 23:50:50|228.47|225.87|228.38|225.78|228.47|225.87|228.38|225.78|0
1643759460000|2022-02-01 23:51:00|228.47|225.87|228.47|225.87|228.47|225.87|228.47|225.87|0
1643759480000|2022-02-01 23:51:20|228.28|225.68|228.28|225.68|228.28|225.68|228.28|225.68|0
1643759500000|2022-02-01 23:51:40|228.38|225.78|228.38|225.78|228.38|225.78|228.38|225.78|0
1643759510000|2022-02-01 23:51:50|228.47|225.87|228.47|225.87|228.47|225.87|228.47|225.87|0
1643759520000|2022-02-01 23:52:00|228.28|225.68|228.47|225.87|228.47|225.87|228.28|225.68|0
1643759530000|2022-02-01 23:52:10|228.67|226.07|228.67|226.07|228.67|226.07|228.67|226.07|0
1643759540000|2022-02-01 23:52:20|228.47|225.87|228.67|226.07|228.67|226.07|228.47|225.87|0
1643759550000|2022-02-01 23:52:30|228.47|225.87|228.47|225.87|228.47|225.87|228.47|225.87|0
1643759560000|2022-02-01 23:52:40|228.67|226.07|228.67|226.07|228.67|226.07|228.67|226.07|0
1643759590000|2022-02-01 23:53:10|228.77|226.17|228.67|226.07|228.77|226.17|228.67|226.07|0
1643759610000|2022-02-01 23:53:30|228.87|226.27|228.87|226.27|228.87|226.27|228.87|226.27|0
1643759620000|2022-02-01 23:53:40|229.06|226.46|229.06|226.46|229.06|226.46|229.06|226.46|0
1643759630000|2022-02-01 23:53:50|228.87|226.27|228.87|226.27|228.87|226.27|228.87|226.27|0
1643759640000|2022-02-01 23:54:00|228.77|226.17|228.87|226.27|228.87|226.27|228.77|226.17|0
1643759650000|2022-02-01 23:54:10|228.86|226.26|228.86|226.26|228.86|226.26|228.86|226.26|0
1643759660000|2022-02-01 23:54:20|229.06|226.46|229.06|226.46|229.06|226.46|229.06|226.46|0
1643759670000|2022-02-01 23:54:30|228.97|226.37|229.06|226.46|229.06|226.46|228.97|226.37|0
1643759680000|2022-02-01 23:54:40|229.16|226.56|228.97|226.37|229.16|226.56|228.97|226.37|0
1643759690000|2022-02-01 23:54:50|229.06|226.46|228.86|226.26|229.06|226.46|228.86|226.26|0
1643759700000|2022-02-01 23:55:00|228.97|226.37|228.86|226.26|228.97|226.37|228.86|226.26|0
1643759710000|2022-02-01 23:55:10|229.06|226.46|228.97|226.37|229.06|226.46|228.86|226.26|0
1643759720000|2022-02-01 23:55:20|228.86|226.26|228.86|226.26|228.86|226.26|228.86|226.26|0
1643759730000|2022-02-01 23:55:30|228.67|226.07|228.67|226.07|228.67|226.07|228.67|226.07|0
1643759740000|2022-02-01 23:55:40|228.77|226.17|228.86|226.26|228.86|226.26|228.67|226.07|0
1643759760000|2022-02-01 23:56:00|228.67|226.07|228.86|226.26|228.86|226.26|228.67|226.07|0
1643759770000|2022-02-01 23:56:10|228.77|226.17|228.67|226.07|228.77|226.17|228.67|226.07|0
1643759780000|2022-02-01 23:56:20|228.47|225.87|228.57|225.97|228.57|225.97|228.47|225.87|0
1643759790000|2022-02-01 23:56:30|228.67|226.07|228.67|226.07|228.86|226.26|228.67|226.07|0
1643759800000|2022-02-01 23:56:40|228.47|225.87|228.57|225.97|228.57|225.97|228.47|225.87|0
1643759810000|2022-02-01 23:56:50|228.47|225.87|228.47|225.87|228.47|225.87|228.47|225.87|0
1643759820000|2022-02-01 23:57:00|228.67|226.07|228.47|225.87|228.67|226.07|228.47|225.87|0
1643759830000|2022-02-01 23:57:10|228.67|226.07|228.67|226.07|228.67|226.07|228.67|226.07|0
1643759840000|2022-02-01 23:57:20|228.57|225.97|228.57|225.97|228.57|225.97|228.47|225.87|0
1643759850000|2022-02-01 23:57:30|228.47|225.87|228.47|225.87|228.47|225.87|228.47|225.87|0
1643759870000|2022-02-01 23:57:50|228.27|225.67|228.27|225.67|228.27|225.67|228.27|225.67|0
1643759880000|2022-02-01 23:58:00|228.47|225.87|228.47|225.87|228.47|225.87|228.47|225.87|0
1643759890000|2022-02-01 23:58:10|228.86|226.26|228.86|226.26|228.86|226.26|228.86|226.26|0
1643759900000|2022-02-01 23:58:20|228.77|226.17|228.67|226.07|228.77|226.17|228.57|225.97|0
1643759910000|2022-02-01 23:58:30|228.57|225.97|228.47|225.87|228.57|225.97|228.47|225.87|0
1643759920000|2022-02-01 23:58:40|228.27|225.67|228.27|225.67|228.27|225.67|228.27|225.67|0
1643759940000|2022-02-01 23:59:00|228.07|225.47|228.07|225.47|228.07|225.47|228.07|225.47|0
1643759950000|2022-02-01 23:59:10|227.98|225.38|227.88|225.28|227.98|225.38|227.88|225.28|0
1643759960000|2022-02-01 23:59:20|227.98|225.38|228.07|225.47|228.07|225.47|227.98|225.38|0
1643759970000|2022-02-01 23:59:30|227.98|225.38|227.98|225.38|227.98|225.38|227.98|225.38|0
1643759980000|2022-02-01 23:59:40|227.88|225.28|228.27|225.67|228.27|225.67|227.88|225.28|0
1643759990000|2022-02-01 23:59:50|228.07|225.47|228.07|225.47|228.07|225.47|228.07|225.47|0
1643760000000|2022-02-02 00:00:00|228.18|225.58|227.39|224.79|228.18|225.58|227.39|224.79|0
1643760010000|2022-02-02 00:00:10|227.88|225.28|228.18|225.58|228.27|225.67|227.88|225.28|0
1643760020000|2022-02-02 00:00:20|228.27|225.67|227.98|225.38|228.27|225.67|227.98|225.38|0
1643760030000|2022-02-02 00:00:30|227.88|225.28|227.98|225.38|227.98|225.38|227.88|225.28|0
1643760040000|2022-02-02 00:00:40|227.88|225.28|227.39|224.79|227.88|225.28|227.39|224.79|0
1643760050000|2022-02-02 00:00:50|227.48|224.88|227.48|224.88|227.48|224.88|227.48|224.88|0
1643760060000|2022-02-02 00:01:00|227.39|224.79|227.29|224.69|227.39|224.79|227.29|224.69|0
1643760070000|2022-02-02 00:01:10|227.39|224.79|227.29|224.69|227.39|224.79|227.29|224.69|0
1643760080000|2022-02-02 00:01:20|227.39|224.79|227.09|224.49|227.39|224.79|227.09|224.49|0
1643760090000|2022-02-02 00:01:30|226.89|224.29|226.8|224.2|226.89|224.29|226.8|224.2|0
1643760100000|2022-02-02 00:01:40|226.7|224.1|226.41|223.81|226.7|224.1|226.41|223.81|0
1643760110000|2022-02-02 00:01:50|226.31|223.71|226.31|223.71|226.31|223.71|226.21|223.61|0
1643760120000|2022-02-02 00:02:00|226.5|223.9|226.5|223.9|226.5|223.9|226.41|223.81|0
1643760130000|2022-02-02 00:02:10|226.7|224.1|226.5|223.9|226.7|224.1|226.5|223.9|0
1643760140000|2022-02-02 00:02:20|226.7|224.1|226.7|224.1|226.7|224.1|226.5|223.9|0
1643760150000|2022-02-02 00:02:30|226.5|223.9|226.3|223.7|226.5|223.9|226.3|223.7|0
1643760160000|2022-02-02 00:02:40|226.6|224|226.3|223.7|226.6|224|226.3|223.7|0
1643760170000|2022-02-02 00:02:50|226.21|223.61|226.3|223.7|226.3|223.7|226.21|223.61|0
1643760180000|2022-02-02 00:03:00|225.91|223.31|226.01|223.41|226.01|223.41|225.72|223.12|0
1643760190000|2022-02-02 00:03:10|225.91|223.31|225.91|223.31|225.91|223.31|225.72|223.12|0
1643760200000|2022-02-02 00:03:20|226.01|223.41|225.91|223.31|226.01|223.41|225.91|223.31|0
1643760210000|2022-02-02 00:03:30|226.11|223.51|226.11|223.51|226.11|223.51|226.11|223.51|0
1643760220000|2022-02-02 00:03:40|226.01|223.41|226.11|223.51|226.21|223.61|226.01|223.41|0
1643760230000|2022-02-02 00:03:50|225.91|223.31|225.91|223.31|226.01|223.41|225.91|223.31|0
1643760240000|2022-02-02 00:04:00|226.01|223.41|225.82|223.22|226.01|223.41|225.82|223.22|0
1643760250000|2022-02-02 00:04:10|225.72|223.12|225.52|222.92|225.72|223.12|225.52|222.92|0
1643760260000|2022-02-02 00:04:20|225.72|223.12|225.91|223.31|226.01|223.41|225.72|223.12|0
1643760270000|2022-02-02 00:04:30|225.82|223.22|225.91|223.31|225.91|223.31|225.72|223.12|0
1643760290000|2022-02-02 00:04:50|225.72|223.12|225.82|223.22|225.91|223.31|225.72|223.12|0
1643760300000|2022-02-02 00:05:00|225.91|223.31|225.91|223.31|225.91|223.31|225.82|223.22|0
1643760310000|2022-02-02 00:05:10|225.82|223.22|225.82|223.22|225.82|223.22|225.82|223.22|0
1643760320000|2022-02-02 00:05:20|225.91|223.31|225.91|223.31|225.91|223.31|225.91|223.31|0
1643760330000|2022-02-02 00:05:30|225.82|223.22|225.91|223.31|225.91|223.31|225.82|223.22|0
1643760340000|2022-02-02 00:05:40|226.01|223.41|226.01|223.41|226.01|223.41|225.91|223.31|0
1643760350000|2022-02-02 00:05:50|226.11|223.51|225.91|223.31|226.11|223.51|225.91|223.31|0
1643760360000|2022-02-02 00:06:00|225.82|223.22|225.71|223.11|225.82|223.22|225.71|223.11|0
1643760370000|2022-02-02 00:06:10|225.82|223.22|226.11|223.51|226.11|223.51|225.82|223.22|0
1643760380000|2022-02-02 00:06:20|226.21|223.61|226.3|223.7|226.3|223.7|226.21|223.61|0
1643760390000|2022-02-02 00:06:30|226.5|223.9|226.4|223.8|226.5|223.9|226.4|223.8|0
1643760400000|2022-02-02 00:06:40|226.5|223.9|226.3|223.7|226.5|223.9|226.3|223.7|0
1643760410000|2022-02-02 00:06:50|226.5|223.9|226.69|224.09|226.69|224.09|226.5|223.9|0
1643760420000|2022-02-02 00:07:00|226.5|223.9|226.5|223.9|226.6|224|226.5|223.9|0
1643760430000|2022-02-02 00:07:10|226.4|223.8|226.5|223.9|226.5|223.9|226.4|223.8|0
1643760440000|2022-02-02 00:07:20|226.3|223.7|226.3|223.7|226.5|223.9|226.3|223.7|0
1643760450000|2022-02-02 00:07:30|226.4|223.8|226.4|223.8|226.4|223.8|226.4|223.8|0
1643760460000|2022-02-02 00:07:40|226.3|223.7|226.11|223.51|226.3|223.7|225.91|223.31|0
1643760470000|2022-02-02 00:07:50|225.91|223.31|225.91|223.31|225.91|223.31|225.71|223.11|0
1643760480000|2022-02-02 00:08:00|225.82|223.22|225.71|223.11|225.82|223.22|225.71|223.11|0
1643760490000|2022-02-02 00:08:10|225.62|223.02|225.71|223.11|225.71|223.11|225.52|222.92|0
1643760520000|2022-02-02 00:08:40|225.82|223.22|225.91|223.31|225.91|223.31|225.71|223.11|0
1643760530000|2022-02-02 00:08:50|225.82|223.22|226.11|223.51|226.11|223.51|225.82|223.22|0
1643760540000|2022-02-02 00:09:00|226.3|223.7|226.3|223.7|226.3|223.7|226.3|223.7|0
1643760560000|2022-02-02 00:09:20|226.5|223.9|226.3|223.7|226.5|223.9|226.3|223.7|0
1643760570000|2022-02-02 00:09:30|226.1|223.5|225.91|223.31|226.1|223.5|225.91|223.31|0
1643760580000|2022-02-02 00:09:40|225.71|223.11|225.91|223.31|225.91|223.31|225.71|223.11|0
1643760590000|2022-02-02 00:09:50|225.71|223.11|225.52|222.92|225.81|223.21|225.52|222.92|0
1643760600000|2022-02-02 00:10:00|225.32|222.72|225.32|222.72|225.32|222.72|225.32|222.72|0
1643760610000|2022-02-02 00:10:10|225.71|223.11|225.71|223.11|225.71|223.11|225.71|223.11|0
1643760630000|2022-02-02 00:10:30|225.52|222.92|225.52|222.92|225.52|222.92|225.52|222.92|0
1643760640000|2022-02-02 00:10:40|225.71|223.11|225.91|223.31|225.91|223.31|225.62|223.02|0
1643760650000|2022-02-02 00:10:50|225.81|223.21|225.91|223.31|225.91|223.31|225.81|223.21|0
1643760660000|2022-02-02 00:11:00|226.01|223.41|225.71|223.11|226.01|223.41|225.71|223.11|0
1643760670000|2022-02-02 00:11:10|225.81|223.21|225.71|223.11|225.81|223.21|225.71|223.11|0
1643760680000|2022-02-02 00:11:20|225.91|223.31|225.91|223.31|225.91|223.31|225.91|223.31|0
1643760690000|2022-02-02 00:11:30|226.1|223.5|226.1|223.5|226.1|223.5|226.1|223.5|0
1643760700000|2022-02-02 00:11:40|226.01|223.41|225.91|223.31|226.1|223.5|225.91|223.31|0
1643760710000|2022-02-02 00:11:50|225.71|223.11|225.91|223.31|225.91|223.31|225.71|223.11|0
1643760720000|2022-02-02 00:12:00|226.1|223.5|225.91|223.31|226.1|223.5|225.91|223.31|0
1643760730000|2022-02-02 00:12:10|226.1|223.5|226.4|223.8|226.4|223.8|226.1|223.5|0
1643760740000|2022-02-02 00:12:20|226.3|223.7|226.5|223.9|226.5|223.9|226.3|223.7|0
1643760750000|2022-02-02 00:12:30|226.69|224.09|226.69|224.09|226.69|224.09|226.69|224.09|0
1643760760000|2022-02-02 00:12:40|226.4|223.8|226.1|223.5|226.5|223.9|226.1|223.5|0
1643760780000|2022-02-02 00:13:00|225.91|223.31|225.71|223.11|225.91|223.31|225.71|223.11|0
1643760790000|2022-02-02 00:13:10|225.91|223.31|226.1|223.5|226.1|223.5|225.91|223.31|0
1643760800000|2022-02-02 00:13:20|226.2|223.6|226.1|223.5|226.3|223.7|226.1|223.5|0
1643760810000|2022-02-02 00:13:30|226.2|223.6|226.2|223.6|226.2|223.6|226.2|223.6|0
1643760820000|2022-02-02 00:13:40|226.3|223.7|226.49|223.89|226.49|223.89|226.3|223.7|0
1643760830000|2022-02-02 00:13:50|226.79|224.19|226.49|223.89|226.79|224.19|226.49|223.89|0
1643760840000|2022-02-02 00:14:00|226.6|224|226.6|224|226.6|224|226.6|224|0
1643760850000|2022-02-02 00:14:10|226.69|224.09|226.89|224.29|226.89|224.29|226.69|224.09|0
1643760860000|2022-02-02 00:14:20|226.69|224.09|226.49|223.89|226.69|224.09|226.49|223.89|0
1643760880000|2022-02-02 00:14:40|226.3|223.7|226.3|223.7|226.49|223.89|226.3|223.7|0
1643760890000|2022-02-02 00:14:50|226.49|223.89|226.4|223.8|226.49|223.89|226.4|223.8|0
1643760900000|2022-02-02 00:15:00|226.69|224.09|226.49|223.89|226.69|224.09|226.49|223.89|0
1643760910000|2022-02-02 00:15:10|226.79|224.19|226.89|224.29|226.89|224.29|226.79|224.19|0
1643760920000|2022-02-02 00:15:20|227.08|224.48|227.08|224.48|227.08|224.48|227.08|224.48|0
1643760930000|2022-02-02 00:15:30|226.89|224.29|226.69|224.09|226.89|224.29|226.69|224.09|0
1643760940000|2022-02-02 00:15:40|226.49|223.89|226.49|223.89|226.69|224.09|226.49|223.89|0
1643760950000|2022-02-02 00:15:50|226.69|224.09|226.49|223.89|226.69|224.09|226.49|223.89|0
1643760960000|2022-02-02 00:16:00|226.69|224.09|226.89|224.29|226.89|224.29|226.69|224.09|0
1643760970000|2022-02-02 00:16:10|227.08|224.48|226.69|224.09|227.08|224.48|226.69|224.09|0
1643760980000|2022-02-02 00:16:20|227.08|224.48|226.79|224.19|227.08|224.48|226.79|224.19|0
1643760990000|2022-02-02 00:16:30|226.69|224.09|226.69|224.09|226.69|224.09|226.6|224|0
1643761000000|2022-02-02 00:16:40|226.49|223.89|226.49|223.89|226.49|223.89|226.49|223.89|0
1643761010000|2022-02-02 00:16:50|226.69|224.09|226.69|224.09|226.69|224.09|226.69|224.09|0
1643761030000|2022-02-02 00:17:10|226.1|223.5|225.9|223.3|226.1|223.5|225.9|223.3|0
1643761040000|2022-02-02 00:17:20|226.1|223.5|225.9|223.3|226.1|223.5|225.9|223.3|0
1643761050000|2022-02-02 00:17:30|225.71|223.11|225.51|222.91|225.71|223.11|225.51|222.91|0
1643761060000|2022-02-02 00:17:40|225.32|222.72|225.32|222.72|225.32|222.72|225.12|222.52|0
1643761070000|2022-02-02 00:17:50|225.12|222.52|225.12|222.52|225.12|222.52|225.12|222.52|0
1643761090000|2022-02-02 00:18:10|224.73|222.13|224.53|221.93|224.73|222.13|224.53|221.93|0
1643761100000|2022-02-02 00:18:20|224.34|221.74|224.34|221.74|224.34|221.74|224.34|221.74|0
1643761110000|2022-02-02 00:18:30|224.14|221.54|224.93|222.33|224.93|222.33|223.95|221.35|0
1643761120000|2022-02-02 00:18:40|224.73|222.13|224.73|222.13|224.73|222.13|224.73|222.13|0
1643761130000|2022-02-02 00:18:50|224.64|222.04|224.53|221.93|224.64|222.04|224.53|221.93|0
1643761140000|2022-02-02 00:19:00|224.34|221.74|224.34|221.74|224.34|221.74|224.34|221.74|0
1643761150000|2022-02-02 00:19:10|224.53|221.93|224.53|221.93|224.53|221.93|224.53|221.93|0
1643761160000|2022-02-02 00:19:20|224.34|221.74|224.34|221.74|224.34|221.74|224.34|221.74|0
1643761180000|2022-02-02 00:19:40|224.53|221.93|224.34|221.74|224.53|221.93|224.34|221.74|0
1643761190000|2022-02-02 00:19:50|224.53|221.93|224.53|221.93|224.53|221.93|224.44|221.84|0
1643761200000|2022-02-02 00:20:00|224.73|222.13|224.92|222.32|224.92|222.32|224.73|222.13|0
1643761220000|2022-02-02 00:20:20|224.73|222.13|224.73|222.13|224.73|222.13|224.73|222.13|0
1643761230000|2022-02-02 00:20:30|224.83|222.23|224.83|222.23|224.92|222.32|224.83|222.23|0
1643761240000|2022-02-02 00:20:40|224.92|222.32|224.73|222.13|224.92|222.32|224.73|222.13|0
1643761250000|2022-02-02 00:20:50|225.12|222.52|225.12|222.52|225.12|222.52|225.12|222.52|0
1643761260000|2022-02-02 00:21:00|224.92|222.32|224.83|222.23|224.92|222.32|224.73|222.13|0
1643761270000|2022-02-02 00:21:10|224.73|222.13|224.92|222.32|224.92|222.32|224.73|222.13|0
1643761280000|2022-02-02 00:21:20|224.83|222.23|224.83|222.23|224.83|222.23|224.83|222.23|0
1643761290000|2022-02-02 00:21:30|224.92|222.32|224.92|222.32|224.92|222.32|224.73|222.13|0
1643761300000|2022-02-02 00:21:40|224.73|222.13|224.73|222.13|224.83|222.23|224.73|222.13|0
1643761310000|2022-02-02 00:21:50|224.92|222.32|224.92|222.32|225.12|222.52|224.92|222.32|0
1643761330000|2022-02-02 00:22:10|224.73|222.13|224.92|222.32|224.92|222.32|224.73|222.13|0
1643761340000|2022-02-02 00:22:20|224.83|222.23|224.92|222.32|224.92|222.32|224.73|222.13|0
1643761350000|2022-02-02 00:22:30|224.73|222.13|224.92|222.32|224.92|222.32|224.73|222.13|0
1643761370000|2022-02-02 00:22:50|224.83|222.23|224.92|222.32|224.92|222.32|224.83|222.23|0
1643761380000|2022-02-02 00:23:00|224.73|222.13|224.73|222.13|224.73|222.13|224.34|221.74|0
1643761390000|2022-02-02 00:23:10|224.83|222.23|224.92|222.32|224.92|222.32|224.83|222.23|0
1643761410000|2022-02-02 00:23:30|225.12|222.52|224.92|222.32|225.12|222.52|224.92|222.32|0
1643761420000|2022-02-02 00:23:40|224.73|222.13|224.73|222.13|224.83|222.23|224.73|222.13|0
1643761450000|2022-02-02 00:24:10|224.83|222.23|224.73|222.13|224.83|222.23|224.73|222.13|0
1643761460000|2022-02-02 00:24:20|224.83|222.23|224.92|222.32|224.92|222.32|224.83|222.23|0
1643761490000|2022-02-02 00:24:50|225.02|222.42|224.92|222.32|225.02|222.42|224.92|222.32|0
1643761500000|2022-02-02 00:25:00|224.83|222.23|224.92|222.32|224.92|222.32|224.83|222.23|0
1643761510000|2022-02-02 00:25:10|225.02|222.42|224.92|222.32|225.02|222.42|224.92|222.32|0
1643761520000|2022-02-02 00:25:20|225.12|222.52|225.02|222.42|225.12|222.52|225.02|222.42|0
1643761530000|2022-02-02 00:25:30|224.92|222.32|224.92|222.32|224.92|222.32|224.73|222.13|0
1643761550000|2022-02-02 00:25:50|225.12|222.52|224.92|222.32|225.12|222.52|224.92|222.32|0
1643761560000|2022-02-02 00:26:00|224.73|222.13|224.92|222.32|224.92|222.32|224.73|222.13|0
1643761570000|2022-02-02 00:26:10|225.12|222.52|224.92|222.32|225.12|222.52|224.92|222.32|0
1643761580000|2022-02-02 00:26:20|224.73|222.13|224.92|222.32|224.92|222.32|224.73|222.13|0
1643761600000|2022-02-02 00:26:40|225.12|222.52|225.12|222.52|225.12|222.52|225.02|222.42|0
1643761610000|2022-02-02 00:26:50|225.02|222.42|225.12|222.52|225.12|222.52|225.02|222.42|0
1643761620000|2022-02-02 00:27:00|225.31|222.71|225.51|222.91|225.51|222.91|225.31|222.71|0
1643761630000|2022-02-02 00:27:10|225.31|222.71|225.31|222.71|225.31|222.71|225.31|222.71|0
1643761640000|2022-02-02 00:27:20|225.12|222.52|224.92|222.32|225.12|222.52|224.92|222.32|0
1643761650000|2022-02-02 00:27:30|225.12|222.52|224.92|222.32|225.12|222.52|224.92|222.32|0
1643761660000|2022-02-02 00:27:40|224.72|222.12|224.72|222.12|224.72|222.12|224.72|222.12|0
1643761680000|2022-02-02 00:28:00|224.53|221.93|224.53|221.93|224.53|221.93|224.53|221.93|0
1643761690000|2022-02-02 00:28:10|224.44|221.84|224.72|222.12|224.72|222.12|224.44|221.84|0
1643761700000|2022-02-02 00:28:20|224.53|221.93|224.53|221.93|224.53|221.93|224.53|221.93|0
1643761710000|2022-02-02 00:28:30|224.63|222.03|224.53|221.93|224.63|222.03|224.53|221.93|0
1643761730000|2022-02-02 00:28:50|224.63|222.03|224.72|222.12|224.72|222.12|224.63|222.03|0
1643761740000|2022-02-02 00:29:00|224.63|222.03|224.53|221.93|224.63|222.03|224.53|221.93|0
1643761760000|2022-02-02 00:29:20|224.43|221.83|224.33|221.73|224.43|221.83|224.33|221.73|0
1643761770000|2022-02-02 00:29:30|224.43|221.83|224.14|221.54|224.43|221.83|224.14|221.54|0
1643761780000|2022-02-02 00:29:40|224.33|221.73|224.33|221.73|224.53|221.93|224.33|221.73|0
1643761790000|2022-02-02 00:29:50|224.14|221.54|223.94|221.34|224.14|221.54|223.94|221.34|0
1643761800000|2022-02-02 00:30:00|224.14|221.54|223.94|221.34|224.14|221.54|223.94|221.34|0
1643761810000|2022-02-02 00:30:10|223.75|221.15|223.94|221.34|223.94|221.34|223.75|221.15|0
1643761820000|2022-02-02 00:30:20|224.14|221.54|223.94|221.34|224.14|221.54|223.94|221.34|0
1643761830000|2022-02-02 00:30:30|224.53|221.93|224.43|221.83|224.53|221.93|224.33|221.73|0
1643761840000|2022-02-02 00:30:40|224.53|221.93|224.53|221.93|224.53|221.93|224.43|221.83|0
1643761850000|2022-02-02 00:30:50|224.43|221.83|224.53|221.93|224.53|221.93|224.33|221.73|0
1643761860000|2022-02-02 00:31:00|224.72|222.12|224.72|222.12|224.72|222.12|224.63|222.03|0
1643761870000|2022-02-02 00:31:10|224.92|222.32|224.92|222.32|224.92|222.32|224.92|222.32|0
1643761900000|2022-02-02 00:31:40|224.72|222.12|224.72|222.12|224.72|222.12|224.72|222.12|0
1643761910000|2022-02-02 00:31:50|224.92|222.32|224.92|222.32|224.92|222.32|224.92|222.32|0
1643761920000|2022-02-02 00:32:00|224.82|222.22|224.72|222.12|224.82|222.22|224.53|221.93|0
1643761940000|2022-02-02 00:32:20|224.92|222.32|224.92|222.32|224.92|222.32|224.92|222.32|0
1643761960000|2022-02-02 00:32:40|224.82|222.22|224.92|222.32|224.92|222.32|224.82|222.22|0
1643761980000|2022-02-02 00:33:00|224.72|222.12|224.53|221.93|224.72|222.12|224.53|221.93|0
1643761990000|2022-02-02 00:33:10|224.43|221.83|224.43|221.83|224.43|221.83|224.43|221.83|0
1643762000000|2022-02-02 00:33:20|224.53|221.93|224.33|221.73|224.53|221.93|224.33|221.73|0
1643762010000|2022-02-02 00:33:30|224.53|221.93|224.53|221.93|224.63|222.03|224.53|221.93|0
1643762020000|2022-02-02 00:33:40|224.72|222.12|224.72|222.12|224.72|222.12|224.53|221.93|0
1643762040000|2022-02-02 00:34:00|224.92|222.32|224.92|222.32|224.92|222.32|224.92|222.32|0
1643762050000|2022-02-02 00:34:10|224.82|222.22|224.92|222.32|224.92|222.32|224.82|222.22|0
1643762080000|2022-02-02 00:34:40|224.72|222.12|224.53|221.93|224.72|222.12|224.53|221.93|0
1643762090000|2022-02-02 00:34:50|224.33|221.73|224.43|221.83|224.43|221.83|224.33|221.73|0
1643762100000|2022-02-02 00:35:00|224.53|221.93|224.53|221.93|224.53|221.93|224.53|221.93|0
1643762110000|2022-02-02 00:35:10|224.63|222.03|224.63|222.03|224.63|222.03|224.63|222.03|0
1643762120000|2022-02-02 00:35:20|224.53|221.93|224.52|221.92|224.53|221.93|224.52|221.92|0
1643762130000|2022-02-02 00:35:30|224.63|222.03|224.33|221.73|224.63|222.03|224.33|221.73|0
1643762140000|2022-02-02 00:35:40|224.43|221.83|224.52|221.92|224.52|221.92|224.43|221.83|0
1643762170000|2022-02-02 00:36:10|224.63|222.03|224.63|222.03|224.63|222.03|224.63|222.03|0
1643762180000|2022-02-02 00:36:20|224.72|222.12|224.72|222.12|224.72|222.12|224.72|222.12|0
1643762190000|2022-02-02 00:36:30|224.63|222.03|224.72|222.12|224.72|222.12|224.63|222.03|0
1643762200000|2022-02-02 00:36:40|224.92|222.32|224.72|222.12|224.92|222.32|224.72|222.12|0
1643762210000|2022-02-02 00:36:50|224.52|221.92|224.33|221.73|224.52|221.92|224.33|221.73|0
1643762220000|2022-02-02 00:37:00|224.52|221.92|224.33|221.73|224.52|221.92|224.33|221.73|0
1643762230000|2022-02-02 00:37:10|224.52|221.92|224.52|221.92|224.52|221.92|224.52|221.92|0
1643762240000|2022-02-02 00:37:20|224.43|221.83|224.52|221.92|224.52|221.92|224.33|221.73|0
1643762250000|2022-02-02 00:37:30|224.33|221.73|224.33|221.73|224.52|221.92|224.33|221.73|0
1643762260000|2022-02-02 00:37:40|224.43|221.83|224.52|221.92|224.52|221.92|224.43|221.83|0
1643762280000|2022-02-02 00:38:00|224.63|222.03|224.72|222.12|224.72|222.12|224.63|222.03|0
1643762290000|2022-02-02 00:38:10|224.52|221.92|224.72|222.12|224.72|222.12|224.52|221.92|0
1643762310000|2022-02-02 00:38:30|224.91|222.31|224.91|222.31|224.91|222.31|224.91|222.31|0
1643762320000|2022-02-02 00:38:40|225.02|222.42|225.11|222.51|225.11|222.51|225.02|222.42|0
1643762330000|2022-02-02 00:38:50|224.91|222.31|224.91|222.31|224.91|222.31|224.91|222.31|0
1643762340000|2022-02-02 00:39:00|225.11|222.51|225.11|222.51|225.11|222.51|225.11|222.51|0
1643762350000|2022-02-02 00:39:10|224.91|222.31|225.02|222.42|225.11|222.51|224.91|222.31|0
1643762360000|2022-02-02 00:39:20|225.11|222.51|224.91|222.31|225.11|222.51|224.91|222.31|0
1643762370000|2022-02-02 00:39:30|225.02|222.42|225.02|222.42|225.02|222.42|225.02|222.42|0
1643762380000|2022-02-02 00:39:40|224.91|222.31|225.02|222.42|225.02|222.42|224.91|222.31|0
1643762390000|2022-02-02 00:39:50|225.11|222.51|225.11|222.51|225.11|222.51|225.11|222.51|0
1643762410000|2022-02-02 00:40:10|224.91|222.31|225.02|222.42|225.02|222.42|224.91|222.31|0
1643762420000|2022-02-02 00:40:20|224.91|222.31|224.91|222.31|224.91|222.31|224.91|222.31|0
1643762440000|2022-02-02 00:40:40|225.11|222.51|224.91|222.31|225.11|222.51|224.91|222.31|0
1643762450000|2022-02-02 00:40:50|225.01|222.41|225.01|222.41|225.11|222.51|225.01|222.41|0
1643762460000|2022-02-02 00:41:00|224.91|222.31|225.01|222.41|225.01|222.41|224.91|222.31|0
1643762470000|2022-02-02 00:41:10|224.91|222.31|225.11|222.51|225.11|222.51|224.91|222.31|0
1643762480000|2022-02-02 00:41:20|224.91|222.31|224.91|222.31|224.91|222.31|224.91|222.31|0
1643762490000|2022-02-02 00:41:30|225.11|222.51|225.11|222.51|225.21|222.61|225.11|222.51|0
1643762500000|2022-02-02 00:41:40|225.3|222.7|225.3|222.7|225.3|222.7|225.3|222.7|0
1643762510000|2022-02-02 00:41:50|225.11|222.51|225.41|222.81|225.41|222.81|225.11|222.51|0
1643762520000|2022-02-02 00:42:00|225.3|222.7|225.41|222.81|225.41|222.81|225.3|222.7|0
1643762530000|2022-02-02 00:42:10|225.3|222.7|225.11|222.51|225.3|222.7|225.11|222.51|0
1643762540000|2022-02-02 00:42:20|225.21|222.61|225.21|222.61|225.21|222.61|225.21|222.61|0
1643762550000|2022-02-02 00:42:30|225.11|222.51|225.21|222.61|225.3|222.7|225.11|222.51|0
1643762560000|2022-02-02 00:42:40|225.3|222.7|225.3|222.7|225.3|222.7|225.3|222.7|0
1643762580000|2022-02-02 00:43:00|225.11|222.51|225.5|222.9|225.5|222.9|225.11|222.51|0
1643762590000|2022-02-02 00:43:10|225.4|222.8|225.5|222.9|225.5|222.9|225.4|222.8|0
1643762600000|2022-02-02 00:43:20|225.4|222.8|225.5|222.9|225.5|222.9|225.4|222.8|0
1643762610000|2022-02-02 00:43:30|225.3|222.7|225.3|222.7|225.3|222.7|225.3|222.7|0
1643762630000|2022-02-02 00:43:50|225.21|222.61|225.3|222.7|225.3|222.7|225.11|222.51|0
1643762640000|2022-02-02 00:44:00|225.5|222.9|225.3|222.7|225.5|222.9|225.3|222.7|0
1643762650000|2022-02-02 00:44:10|225.4|222.8|225.5|222.9|225.5|222.9|225.4|222.8|0
1643762660000|2022-02-02 00:44:20|225.4|222.8|225.3|222.7|225.4|222.8|225.3|222.7|0
1643762670000|2022-02-02 00:44:30|225.5|222.9|225.5|222.9|225.5|222.9|225.5|222.9|0
1643762680000|2022-02-02 00:44:40|225.3|222.7|225.4|222.8|225.5|222.9|225.3|222.7|0
1643762690000|2022-02-02 00:44:50|225.3|222.7|225.5|222.9|225.5|222.9|225.3|222.7|0
1643762710000|2022-02-02 00:45:10|225.3|222.7|225.11|222.51|225.3|222.7|225.11|222.51|0
1643762730000|2022-02-02 00:45:30|225.3|222.7|224.91|222.31|225.3|222.7|224.91|222.31|0
1643762740000|2022-02-02 00:45:40|224.71|222.11|224.71|222.11|224.71|222.11|224.71|222.11|0
1643762760000|2022-02-02 00:46:00|225.11|222.51|225.11|222.51|225.11|222.51|225.11|222.51|0
1643762770000|2022-02-02 00:46:10|224.91|222.31|224.71|222.11|224.91|222.31|224.71|222.11|0
1643762780000|2022-02-02 00:46:20|224.52|221.92|224.52|221.92|224.62|222.02|224.52|221.92|0
1643762790000|2022-02-02 00:46:30|224.62|222.02|224.62|222.02|224.62|222.02|224.62|222.02|0
1643762800000|2022-02-02 00:46:40|224.52|221.92|224.52|221.92|224.52|221.92|224.52|221.92|0
1643762840000|2022-02-02 00:47:20|224.32|221.72|224.32|221.72|224.32|221.72|224.32|221.72|0
1643762850000|2022-02-02 00:47:30|224.52|221.92|224.62|222.02|224.71|222.11|224.52|221.92|0
1643762870000|2022-02-02 00:47:50|224.71|222.11|224.71|222.11|224.71|222.11|224.71|222.11|0
1643762880000|2022-02-02 00:48:00|224.91|222.31|224.91|222.31|224.91|222.31|224.91|222.31|0
1643762890000|2022-02-02 00:48:10|224.71|222.11|224.71|222.11|224.82|222.22|224.71|222.11|0
1643762900000|2022-02-02 00:48:20|224.82|222.22|224.91|222.31|224.91|222.31|224.82|222.22|0
1643762930000|2022-02-02 00:48:50|224.71|222.11|224.71|222.11|224.71|222.11|224.71|222.11|0
1643762940000|2022-02-02 00:49:00|224.81|222.21|224.71|222.11|224.81|222.21|224.71|222.11|0
1643762960000|2022-02-02 00:49:20|224.91|222.31|224.71|222.11|224.91|222.31|224.71|222.11|0
1643763000000|2022-02-02 00:50:00|224.91|222.31|224.71|222.11|224.91|222.31|224.71|222.11|0
1643763060000|2022-02-02 00:51:00|224.52|221.92|224.71|222.11|224.71|222.11|224.52|221.92|0
1643763070000|2022-02-02 00:51:10|224.52|221.92|224.52|221.92|224.52|221.92|224.52|221.92|0
1643763080000|2022-02-02 00:51:20|224.32|221.72|224.52|221.92|224.52|221.92|224.32|221.72|0
1643763090000|2022-02-02 00:51:30|224.32|221.72|224.32|221.72|224.32|221.72|224.32|221.72|0
1643763100000|2022-02-02 00:51:40|224.52|221.92|224.32|221.72|224.52|221.92|224.32|221.72|0
1643763120000|2022-02-02 00:52:00|224.52|221.92|224.52|221.92|224.52|221.92|224.52|221.92|0
1643763130000|2022-02-02 00:52:10|224.71|222.11|224.71|222.11|224.71|222.11|224.71|222.11|0
1643763140000|2022-02-02 00:52:20|224.52|221.92|224.52|221.92|224.52|221.92|224.52|221.92|0
1643763220000|2022-02-02 00:53:40|224.32|221.72|224.32|221.72|224.32|221.72|224.32|221.72|0
1643763240000|2022-02-02 00:54:00|224.12|221.52|224.12|221.52|224.12|221.52|224.12|221.52|0
1643763260000|2022-02-02 00:54:20|223.93|221.33|224.12|221.52|224.12|221.52|223.93|221.33|0
1643763270000|2022-02-02 00:54:30|224.23|221.63|224.12|221.52|224.23|221.63|224.12|221.52|0
1643763280000|2022-02-02 00:54:40|224.03|221.43|224.12|221.52|224.12|221.52|224.03|221.43|0
1643763290000|2022-02-02 00:54:50|224.32|221.72|224.12|221.52|224.32|221.72|224.12|221.52|0
1643763300000|2022-02-02 00:55:00|224.32|221.72|224.32|221.72|224.32|221.72|224.32|221.72|0
1643763350000|2022-02-02 00:55:50|224.51|221.91|224.51|221.91|224.51|221.91|224.51|221.91|0
1643763390000|2022-02-02 00:56:30|224.42|221.82|224.42|221.82|224.42|221.82|224.42|221.82|0
1643763400000|2022-02-02 00:56:40|224.51|221.91|224.42|221.82|224.51|221.91|224.42|221.82|0
1643763410000|2022-02-02 00:56:50|224.32|221.72|224.32|221.72|224.32|221.72|224.32|221.72|0
1643763420000|2022-02-02 00:57:00|224.22|221.62|224.12|221.52|224.22|221.62|224.12|221.52|0
1643763440000|2022-02-02 00:57:20|223.93|221.33|223.93|221.33|223.93|221.33|223.93|221.33|0
1643763460000|2022-02-02 00:57:40|224.32|221.72|224.32|221.72|224.32|221.72|224.12|221.52|0
1643763470000|2022-02-02 00:57:50|224.12|221.52|224.32|221.72|224.32|221.72|224.12|221.52|0
1643763480000|2022-02-02 00:58:00|224.12|221.52|224.22|221.62|224.32|221.72|224.12|221.52|0
1643763490000|2022-02-02 00:58:10|224.32|221.72|224.32|221.72|224.51|221.91|224.32|221.72|0
1643763500000|2022-02-02 00:58:20|224.22|221.62|224.12|221.52|224.32|221.72|224.12|221.52|0
1643763520000|2022-02-02 00:58:40|224.32|221.72|224.32|221.72|224.32|221.72|224.32|221.72|0
1643763530000|2022-02-02 00:58:50|224.51|221.91|224.42|221.82|224.51|221.91|224.42|221.82|0
1643763540000|2022-02-02 00:59:00|224.51|221.91|224.32|221.72|224.51|221.91|224.32|221.72|0
1643763550000|2022-02-02 00:59:10|224.51|221.91|224.51|221.91|224.51|221.91|224.51|221.91|0
1643763560000|2022-02-02 00:59:20|224.71|222.11|224.71|222.11|224.71|222.11|224.71|222.11|0
1643763570000|2022-02-02 00:59:30|224.51|221.91|224.51|221.91|224.51|221.91|224.51|221.91|0
1643763590000|2022-02-02 00:59:50|224.32|221.72|224.32|221.72|224.32|221.72|224.32|221.72|0
1643763600000|2022-02-02 01:00:00|224.51|221.91|224.51|221.91|224.51|221.91|224.51|221.91|0
1643763610000|2022-02-02 01:00:10|224.32|221.72|223.93|221.33|224.32|221.72|223.93|221.33|0
1643763620000|2022-02-02 01:00:20|224.12|221.52|224.51|221.91|224.51|221.91|224.12|221.52|0
1643763630000|2022-02-02 01:00:30|224.42|221.82|224.42|221.82|224.42|221.82|224.42|221.82|0
1643763640000|2022-02-02 01:00:40|224.51|221.91|224.51|221.91|224.51|221.91|224.32|221.72|0
1643763650000|2022-02-02 01:00:50|224.71|222.11|224.71|222.11|224.71|222.11|224.71|222.11|0
1643763660000|2022-02-02 01:01:00|224.81|222.21|225.29|222.69|225.29|222.69|224.81|222.21|0
1643763670000|2022-02-02 01:01:10|225.49|222.89|225.49|222.89|225.49|222.89|225.49|222.89|0
1643763680000|2022-02-02 01:01:20|225.68|223.08|225.88|223.28|225.88|223.28|225.68|223.08|0
1643763690000|2022-02-02 01:01:30|226.27|223.67|226.27|223.67|226.27|223.67|226.27|223.67|0
1643763700000|2022-02-02 01:01:40|226.08|223.48|226.08|223.48|226.08|223.48|226.08|223.48|0
1643763710000|2022-02-02 01:01:50|225.98|223.38|226.08|223.48|226.08|223.48|225.98|223.38|0
1643763720000|2022-02-02 01:02:00|226.27|223.67|226.08|223.48|226.27|223.67|226.08|223.48|0
1643763730000|2022-02-02 01:02:10|226.18|223.58|226.08|223.48|226.18|223.58|226.08|223.48|0
1643763750000|2022-02-02 01:02:30|226.27|223.67|226.27|223.67|226.27|223.67|226.27|223.67|0
1643763760000|2022-02-02 01:02:40|226.18|223.58|226.08|223.48|226.18|223.58|226.08|223.48|0
1643763770000|2022-02-02 01:02:50|225.98|223.38|225.88|223.28|225.98|223.38|225.88|223.28|0
1643763780000|2022-02-02 01:03:00|225.68|223.08|225.68|223.08|225.68|223.08|225.68|223.08|0
1643763790000|2022-02-02 01:03:10|225.88|223.28|225.79|223.19|225.88|223.28|225.79|223.19|0
1643763800000|2022-02-02 01:03:20|225.88|223.28|225.68|223.08|225.88|223.28|225.68|223.08|0
1643763810000|2022-02-02 01:03:30|225.49|222.89|225.49|222.89|225.49|222.89|225.49|222.89|0
1643763840000|2022-02-02 01:04:00|225.68|223.08|225.49|222.89|225.68|223.08|225.49|222.89|0
1643763860000|2022-02-02 01:04:20|225.59|222.99|225.68|223.08|225.68|223.08|225.59|222.99|0
1643763870000|2022-02-02 01:04:30|225.1|222.5|225.1|222.5|225.1|222.5|225.1|222.5|0
1643763880000|2022-02-02 01:04:40|224.9|222.3|224.9|222.3|224.9|222.3|224.9|222.3|0
1643763890000|2022-02-02 01:04:50|225.1|222.5|225.1|222.5|225.1|222.5|224.9|222.3|0
1643763900000|2022-02-02 01:05:00|224.9|222.3|224.9|222.3|224.9|222.3|224.9|222.3|0
1643763910000|2022-02-02 01:05:10|224.81|222.21|224.7|222.1|224.81|222.21|224.7|222.1|0
1643763920000|2022-02-02 01:05:20|224.51|221.91|223.92|221.32|224.51|221.91|223.92|221.32|0
1643763930000|2022-02-02 01:05:30|223.73|221.13|223.73|221.13|223.92|221.32|223.73|221.13|0
1643763940000|2022-02-02 01:05:40|223.34|220.74|223.34|220.74|223.34|220.74|223.34|220.74|0
1643763960000|2022-02-02 01:06:00|223.53|220.93|223.34|220.74|223.53|220.93|223.34|220.74|0
1643763970000|2022-02-02 01:06:10|223.14|220.54|223.34|220.74|223.34|220.74|223.14|220.54|0
1643763980000|2022-02-02 01:06:20|223.14|220.54|223.14|220.54|223.14|220.54|223.14|220.54|0
1643764000000|2022-02-02 01:06:40|222.95|220.35|222.95|220.35|222.95|220.35|222.75|220.15|0
1643764020000|2022-02-02 01:07:00|223.14|220.54|223.34|220.74|223.34|220.74|223.14|220.54|0
1643764030000|2022-02-02 01:07:10|223.14|220.54|223.14|220.54|223.14|220.54|223.14|220.54|0
1643764040000|2022-02-02 01:07:20|223.34|220.74|223.34|220.74|223.34|220.74|223.34|220.74|0
1643764060000|2022-02-02 01:07:40|223.14|220.54|223.34|220.74|223.34|220.74|223.14|220.54|0
1643764070000|2022-02-02 01:07:50|223.14|220.54|223.24|220.64|223.24|220.64|223.14|220.54|0
1643764080000|2022-02-02 01:08:00|223.14|220.54|222.95|220.35|223.14|220.54|222.95|220.35|0
1643764090000|2022-02-02 01:08:10|223.05|220.45|222.95|220.35|223.05|220.45|222.95|220.35|0
1643764100000|2022-02-02 01:08:20|223.14|220.54|223.14|220.54|223.34|220.74|223.14|220.54|0
1643764110000|2022-02-02 01:08:30|223.24|220.64|223.14|220.54|223.24|220.64|223.14|220.54|0
1643764120000|2022-02-02 01:08:40|223.24|220.64|223.14|220.54|223.34|220.74|223.14|220.54|0
1643764130000|2022-02-02 01:08:50|223.34|220.74|223.34|220.74|223.34|220.74|223.34|220.74|0
1643764140000|2022-02-02 01:09:00|223.53|220.93|223.53|220.93|223.53|220.93|223.53|220.93|0
1643764150000|2022-02-02 01:09:10|223.34|220.74|223.14|220.54|223.34|220.74|223.14|220.54|0
1643764160000|2022-02-02 01:09:20|223.34|220.74|223.34|220.74|223.34|220.74|223.34|220.74|0
1643764190000|2022-02-02 01:09:50|223.33|220.73|223.24|220.64|223.33|220.73|223.24|220.64|0
1643764200000|2022-02-02 01:10:00|223.33|220.73|223.33|220.73|223.33|220.73|223.33|220.73|0
1643764210000|2022-02-02 01:10:10|223.44|220.84|223.33|220.73|223.44|220.84|223.33|220.73|0
1643764220000|2022-02-02 01:10:20|223.44|220.84|223.53|220.93|223.53|220.93|223.44|220.84|0
1643764240000|2022-02-02 01:10:40|223.33|220.73|223.33|220.73|223.33|220.73|223.33|220.73|0
1643764270000|2022-02-02 01:11:10|223.53|220.93|223.53|220.93|223.53|220.93|223.53|220.93|0
1643764280000|2022-02-02 01:11:20|223.72|221.12|223.72|221.12|223.92|221.32|223.72|221.12|0
1643764300000|2022-02-02 01:11:40|223.53|220.93|223.53|220.93|223.53|220.93|223.53|220.93|0
1643764310000|2022-02-02 01:11:50|223.33|220.73|223.33|220.73|223.33|220.73|223.33|220.73|0
1643764320000|2022-02-02 01:12:00|223.14|220.54|223.53|220.93|223.53|220.93|223.14|220.54|0
1643764330000|2022-02-02 01:12:10|223.33|220.73|223.53|220.93|223.53|220.93|223.33|220.73|0
1643764340000|2022-02-02 01:12:20|223.33|220.73|223.33|220.73|223.53|220.93|223.33|220.73|0
1643764350000|2022-02-02 01:12:30|223.53|220.93|223.53|220.93|223.53|220.93|223.53|220.93|0
1643764360000|2022-02-02 01:12:40|223.72|221.12|223.72|221.12|223.72|221.12|223.72|221.12|0
1643764370000|2022-02-02 01:12:50|223.53|220.93|223.53|220.93|223.53|220.93|223.53|220.93|0
1643764380000|2022-02-02 01:13:00|223.33|220.73|223.33|220.73|223.33|220.73|223.33|220.73|0
1643764390000|2022-02-02 01:13:10|223.53|220.93|223.53|220.93|223.53|220.93|223.53|220.93|0
1643764430000|2022-02-02 01:13:50|223.43|220.83|223.33|220.73|223.43|220.83|223.33|220.73|0
1643764440000|2022-02-02 01:14:00|223.14|220.54|223.14|220.54|223.24|220.64|223.14|220.54|0
1643764470000|2022-02-02 01:14:30|223.24|220.64|223.14|220.54|223.24|220.64|223.14|220.54|0
1643764490000|2022-02-02 01:14:50|222.94|220.34|222.94|220.34|222.94|220.34|222.94|220.34|0
1643764500000|2022-02-02 01:15:00|223.53|220.93|225|222.4|225|222.4|223.53|220.93|0
1643764510000|2022-02-02 01:15:10|225.09|222.49|225.48|222.88|225.48|222.88|225.09|222.49|0
1643764520000|2022-02-02 01:15:20|225.68|223.08|225.87|223.27|225.87|223.27|225.68|223.08|0
1643764530000|2022-02-02 01:15:30|225.48|222.88|225.48|222.88|225.48|222.88|225.29|222.69|0
1643764540000|2022-02-02 01:15:40|225.68|223.08|225.68|223.08|225.68|223.08|225.68|223.08|0
1643764550000|2022-02-02 01:15:50|225.48|222.88|225.19|222.59|225.48|222.88|225.19|222.59|0
1643764560000|2022-02-02 01:16:00|225.29|222.69|225.09|222.49|225.29|222.69|225.09|222.49|0
1643764580000|2022-02-02 01:16:20|224.89|222.29|225.29|222.69|225.29|222.69|224.89|222.29|0
1643764590000|2022-02-02 01:16:30|225.48|222.88|225.48|222.88|225.48|222.88|225.29|222.69|0
1643764600000|2022-02-02 01:16:40|225.28|222.68|225.28|222.68|225.28|222.68|225.28|222.68|0
1643764610000|2022-02-02 01:16:50|225.48|222.88|225.48|222.88|225.48|222.88|225.48|222.88|0
1643764630000|2022-02-02 01:17:10|225.28|222.68|224.89|222.29|225.28|222.68|224.89|222.29|0
1643764640000|2022-02-02 01:17:20|224.99|222.39|224.99|222.39|225.09|222.49|224.99|222.39|0
1643764650000|2022-02-02 01:17:30|224.89|222.29|224.89|222.29|224.89|222.29|224.89|222.29|0
1643764660000|2022-02-02 01:17:40|225.09|222.49|225.09|222.49|225.09|222.49|225.09|222.49|0
1643764670000|2022-02-02 01:17:50|224.89|222.29|224.89|222.29|224.89|222.29|224.89|222.29|0
1643764680000|2022-02-02 01:18:00|224.8|222.2|224.31|221.71|224.8|222.2|224.31|221.71|0
1643764690000|2022-02-02 01:18:10|224.5|221.9|224.31|221.71|224.5|221.9|224.21|221.61|0
1643764700000|2022-02-02 01:18:20|224.5|221.9|224.5|221.9|224.5|221.9|224.5|221.9|0
1643764730000|2022-02-02 01:18:50|224.6|222|224.6|222|224.6|222|224.6|222|0
1643764740000|2022-02-02 01:19:00|224.5|221.9|224.5|221.9|224.5|221.9|224.5|221.9|0
1643764770000|2022-02-02 01:19:30|224.6|222|224.6|222|224.6|222|224.6|222|0
1643764780000|2022-02-02 01:19:40|224.5|221.9|224.6|222|224.6|222|224.5|221.9|0
1643764790000|2022-02-02 01:19:50|224.7|222.1|224.7|222.1|224.7|222.1|224.7|222.1|0
1643764800000|2022-02-02 01:20:00|224.5|221.9|224.5|221.9|224.5|221.9|224.5|221.9|0
1643764830000|2022-02-02 01:20:30|224.31|221.71|223.91|221.31|224.31|221.71|223.91|221.31|0
1643764840000|2022-02-02 01:20:40|223.72|221.12|223.72|221.12|223.91|221.31|223.72|221.12|0
1643764850000|2022-02-02 01:20:50|223.52|220.92|223.52|220.92|223.52|220.92|223.52|220.92|0
1643764860000|2022-02-02 01:21:00|223.43|220.83|223.43|220.83|223.43|220.83|223.43|220.83|0
1643764870000|2022-02-02 01:21:10|223.33|220.73|223.24|220.64|223.33|220.73|223.24|220.64|0
1643764880000|2022-02-02 01:21:20|223.13|220.53|222.94|220.34|223.13|220.53|222.94|220.34|0
1643764890000|2022-02-02 01:21:30|223.04|220.44|222.94|220.34|223.04|220.44|222.94|220.34|0
1643764900000|2022-02-02 01:21:40|223.13|220.53|223.33|220.73|223.33|220.73|223.13|220.53|0
1643764910000|2022-02-02 01:21:50|223.52|220.92|223.52|220.92|223.52|220.92|223.52|220.92|0
1643764920000|2022-02-02 01:22:00|223.72|221.12|223.52|220.92|223.72|221.12|223.52|220.92|0
1643764940000|2022-02-02 01:22:20|223.43|220.83|223.62|221.02|223.62|221.02|223.43|220.83|0
1643764950000|2022-02-02 01:22:30|223.52|220.92|223.91|221.31|223.91|221.31|223.52|220.92|0
1643764960000|2022-02-02 01:22:40|224.01|221.41|223.91|221.31|224.01|221.41|223.91|221.31|0
1643764980000|2022-02-02 01:23:00|224.01|221.41|224.11|221.51|224.11|221.51|224.01|221.41|0
1643764990000|2022-02-02 01:23:10|224.5|221.9|224.3|221.7|224.5|221.9|224.3|221.7|0
1643765020000|2022-02-02 01:23:40|224.11|221.51|224.11|221.51|224.11|221.51|224.11|221.51|0
1643765030000|2022-02-02 01:23:50|224.01|221.41|223.91|221.31|224.01|221.41|223.91|221.31|0
1643765040000|2022-02-02 01:24:00|224.3|221.7|224.69|222.09|224.69|222.09|224.3|221.7|0
1643765050000|2022-02-02 01:24:10|224.89|222.29|224.69|222.09|224.89|222.29|224.69|222.09|0
1643765060000|2022-02-02 01:24:20|224.6|222|224.5|221.9|224.6|222|224.5|221.9|0
1643765070000|2022-02-02 01:24:30|224.4|221.8|224.5|221.9|224.5|221.9|224.3|221.7|0
1643765080000|2022-02-02 01:24:40|224.11|221.51|224.11|221.51|224.11|221.51|224.11|221.51|0
1643765090000|2022-02-02 01:24:50|224.3|221.7|224.4|221.8|224.4|221.8|224.3|221.7|0
1643765100000|2022-02-02 01:25:00|224.5|221.9|224.5|221.9|224.5|221.9|224.4|221.8|0
1643765140000|2022-02-02 01:25:40|224.69|222.09|224.69|222.09|224.69|222.09|224.69|222.09|0
1643765150000|2022-02-02 01:25:50|224.89|222.29|224.69|222.09|224.89|222.29|224.69|222.09|0
1643765160000|2022-02-02 01:26:00|224.6|222|224.6|222|224.69|222.09|224.6|222|0
1643765170000|2022-02-02 01:26:10|224.5|221.9|224.5|221.9|224.69|222.09|224.5|221.9|0
1643765180000|2022-02-02 01:26:20|224.4|221.8|224.4|221.8|224.4|221.8|224.4|221.8|0
1643765190000|2022-02-02 01:26:30|224.3|221.7|224.3|221.7|224.3|221.7|224.3|221.7|0
1643765210000|2022-02-02 01:26:50|224.5|221.9|224.5|221.9|224.5|221.9|224.5|221.9|0
1643765220000|2022-02-02 01:27:00|224.4|221.8|224.5|221.9|224.5|221.9|224.4|221.8|0
1643765230000|2022-02-02 01:27:10|224.3|221.7|224.5|221.9|224.5|221.9|224.3|221.7|0
1643765240000|2022-02-02 01:27:20|224.3|221.7|224.3|221.7|224.3|221.7|224.3|221.7|0
1643765250000|2022-02-02 01:27:30|224.4|221.8|224.4|221.8|224.5|221.9|224.4|221.8|0
1643765260000|2022-02-02 01:27:40|224.69|222.09|224.5|221.9|224.69|222.09|224.5|221.9|0
1643765270000|2022-02-02 01:27:50|224.6|222|224.69|222.09|224.69|222.09|224.6|222|0
1643765280000|2022-02-02 01:28:00|224.6|222|224.89|222.29|224.89|222.29|224.6|222|0
1643765310000|2022-02-02 01:28:30|225.08|222.48|224.69|222.09|225.08|222.48|224.69|222.09|0
1643765320000|2022-02-02 01:28:40|224.89|222.29|224.89|222.29|224.89|222.29|224.89|222.29|0
1643765340000|2022-02-02 01:29:00|224.99|222.39|224.99|222.39|224.99|222.39|224.99|222.39|0
1643765350000|2022-02-02 01:29:10|224.89|222.29|224.89|222.29|224.89|222.29|224.89|222.29|0
1643765360000|2022-02-02 01:29:20|224.99|222.39|225.08|222.48|225.08|222.48|224.99|222.39|0
1643765370000|2022-02-02 01:29:30|224.99|222.39|224.69|222.09|224.99|222.39|224.69|222.09|0
1643765380000|2022-02-02 01:29:40|224.79|222.19|224.89|222.29|224.89|222.29|224.79|222.19|0
1643765400000|2022-02-02 01:30:00|224.6|222|224.6|222|224.69|222.09|224.6|222|0
1643765410000|2022-02-02 01:30:10|224.5|221.9|224.69|222.09|224.69|222.09|224.5|221.9|0
1643765420000|2022-02-02 01:30:20|224.89|222.29|224.89|222.29|224.89|222.29|224.89|222.29|0
1643765430000|2022-02-02 01:30:30|224.79|222.19|224.79|222.19|224.79|222.19|224.79|222.19|0
1643765440000|2022-02-02 01:30:40|224.89|222.29|225.08|222.48|225.08|222.48|224.89|222.29|0
1643765450000|2022-02-02 01:30:50|225.28|222.68|225.18|222.58|225.28|222.68|225.18|222.58|0
1643765460000|2022-02-02 01:31:00|225.08|222.48|225.18|222.58|225.18|222.58|225.08|222.48|0
1643765470000|2022-02-02 01:31:10|225.28|222.68|224.89|222.29|225.28|222.68|224.89|222.29|0
1643765500000|2022-02-02 01:31:40|224.69|222.09|224.69|222.09|224.69|222.09|224.69|222.09|0
1643765510000|2022-02-02 01:31:50|224.6|222|224.69|222.09|224.69|222.09|224.6|222|0
1643765530000|2022-02-02 01:32:10|224.6|222|224.49|221.89|224.6|222|224.49|221.89|0
1643765540000|2022-02-02 01:32:20|224.3|221.7|224.3|221.7|224.3|221.7|224.1|221.5|0
1643765550000|2022-02-02 01:32:30|224.4|221.8|224.4|221.8|224.4|221.8|224.4|221.8|0
1643765560000|2022-02-02 01:32:40|224.3|221.7|224.3|221.7|224.3|221.7|224.3|221.7|0
1643765580000|2022-02-02 01:33:00|224.1|221.5|223.91|221.31|224.1|221.5|223.91|221.31|0
1643765590000|2022-02-02 01:33:10|224.2|221.6|224.4|221.8|224.4|221.8|224.2|221.6|0
1643765600000|2022-02-02 01:33:20|224.49|221.89|224.49|221.89|224.49|221.89|224.49|221.89|0
1643765610000|2022-02-02 01:33:30|224.69|222.09|224.69|222.09|224.69|222.09|224.69|222.09|0
1643765620000|2022-02-02 01:33:40|224.49|221.89|224.49|221.89|224.49|221.89|224.49|221.89|0
1643765630000|2022-02-02 01:33:50|224.4|221.8|224.49|221.89|224.49|221.89|224.4|221.8|0
1643765640000|2022-02-02 01:34:00|224.1|221.5|224.1|221.5|224.1|221.5|224.1|221.5|0
1643765650000|2022-02-02 01:34:10|224.01|221.41|224.1|221.5|224.1|221.5|224.01|221.41|0
1643765670000|2022-02-02 01:34:30|224.2|221.6|224.1|221.5|224.2|221.6|224.1|221.5|0
1643765690000|2022-02-02 01:34:50|224.01|221.41|224.1|221.5|224.1|221.5|223.91|221.31|0
1643765700000|2022-02-02 01:35:00|223.91|221.31|223.91|221.31|223.91|221.31|223.81|221.21|0
1643765710000|2022-02-02 01:35:10|223.71|221.11|223.91|221.31|223.91|221.31|223.71|221.11|0
1643765720000|2022-02-02 01:35:20|223.81|221.21|223.91|221.31|223.91|221.31|223.81|221.21|0
1643765730000|2022-02-02 01:35:30|224.01|221.41|223.91|221.31|224.01|221.41|223.91|221.31|0
1643765740000|2022-02-02 01:35:40|223.81|221.21|223.91|221.31|223.91|221.31|223.81|221.21|0
1643765750000|2022-02-02 01:35:50|223.71|221.11|223.71|221.11|223.71|221.11|223.71|221.11|0
1643765760000|2022-02-02 01:36:00|223.91|221.31|223.91|221.31|223.91|221.31|223.91|221.31|0
1643765780000|2022-02-02 01:36:20|224.01|221.41|224.1|221.5|224.1|221.5|224.01|221.41|0
1643765790000|2022-02-02 01:36:30|224.01|221.41|224.01|221.41|224.01|221.41|224.01|221.41|0
1643765800000|2022-02-02 01:36:40|223.91|221.31|223.71|221.11|223.91|221.31|223.71|221.11|0
1643765810000|2022-02-02 01:36:50|223.91|221.31|224.1|221.5|224.1|221.5|223.91|221.31|0
1643765820000|2022-02-02 01:37:00|223.91|221.31|223.91|221.31|224.01|221.41|223.91|221.31|0
1643765830000|2022-02-02 01:37:10|224.1|221.5|224.2|221.6|224.3|221.7|224.1|221.5|0
1643765840000|2022-02-02 01:37:20|224.1|221.5|224.1|221.5|224.1|221.5|224.1|221.5|0
1643765850000|2022-02-02 01:37:30|224.3|221.7|224.3|221.7|224.3|221.7|224.3|221.7|0
1643765870000|2022-02-02 01:37:50|224.4|221.8|224.49|221.89|224.49|221.89|224.3|221.7|0
1643765880000|2022-02-02 01:38:00|224.3|221.7|224.49|221.89|224.49|221.89|224.3|221.7|0
1643765890000|2022-02-02 01:38:10|224.69|222.09|224.69|222.09|224.69|222.09|224.69|222.09|0
1643765900000|2022-02-02 01:38:20|224.49|221.89|224.69|222.09|224.69|222.09|224.49|221.89|0
1643765910000|2022-02-02 01:38:30|224.88|222.28|224.88|222.28|224.88|222.28|224.88|222.28|0
1643765930000|2022-02-02 01:38:50|225.08|222.48|224.88|222.28|225.08|222.48|224.88|222.28|0
1643765960000|2022-02-02 01:39:20|224.79|222.19|224.69|222.09|224.79|222.19|224.69|222.09|0
1643765980000|2022-02-02 01:39:40|224.49|221.89|224.49|221.89|224.49|221.89|224.49|221.89|0
1643765990000|2022-02-02 01:39:50|224.69|222.09|224.49|221.89|224.69|222.09|224.49|221.89|0
1643766000000|2022-02-02 01:40:00|224.69|222.09|224.88|222.28|224.88|222.28|224.69|222.09|0
1643766040000|2022-02-02 01:40:40|224.68|222.08|224.88|222.28|224.88|222.28|224.68|222.08|0
1643766050000|2022-02-02 01:40:50|225.08|222.48|225.08|222.48|225.08|222.48|225.08|222.48|0
1643766060000|2022-02-02 01:41:00|225.27|222.67|224.88|222.28|225.27|222.67|224.88|222.28|0
1643766070000|2022-02-02 01:41:10|224.98|222.38|225.08|222.48|225.08|222.48|224.88|222.28|0
1643766080000|2022-02-02 01:41:20|224.88|222.28|224.88|222.28|225.08|222.48|224.88|222.28|0
1643766090000|2022-02-02 01:41:30|224.98|222.38|224.88|222.28|224.98|222.38|224.88|222.28|0
1643766100000|2022-02-02 01:41:40|224.79|222.19|224.88|222.28|224.88|222.28|224.79|222.19|0
1643766120000|2022-02-02 01:42:00|224.68|222.08|224.68|222.08|224.68|222.08|224.68|222.08|0
1643766140000|2022-02-02 01:42:20|224.29|221.69|224.29|221.69|224.29|221.69|224.29|221.69|0
1643766170000|2022-02-02 01:42:50|224.49|221.89|224.29|221.69|224.49|221.89|224.29|221.69|0
1643766200000|2022-02-02 01:43:20|224.49|221.89|224.39|221.79|224.49|221.89|224.39|221.79|0
1643766210000|2022-02-02 01:43:30|224.49|221.89|224.49|221.89|224.49|221.89|224.39|221.79|0
1643766220000|2022-02-02 01:43:40|224.29|221.69|224.29|221.69|224.29|221.69|224.29|221.69|0
1643766240000|2022-02-02 01:44:00|224.2|221.6|224.29|221.69|224.29|221.69|224.2|221.6|0
1643766250000|2022-02-02 01:44:10|224.1|221.5|224.29|221.69|224.29|221.69|224.1|221.5|0
1643766270000|2022-02-02 01:44:30|224.1|221.5|224.29|221.69|224.29|221.69|224.1|221.5|0
1643766280000|2022-02-02 01:44:40|224.1|221.5|224.1|221.5|224.1|221.5|224.1|221.5|0
1643766290000|2022-02-02 01:44:50|223.9|221.3|223.9|221.3|223.9|221.3|223.9|221.3|0
1643766300000|2022-02-02 01:45:00|224.1|221.5|224.1|221.5|224.1|221.5|224.1|221.5|0
1643766320000|2022-02-02 01:45:20|224|221.4|223.9|221.3|224|221.4|223.9|221.3|0
1643766330000|2022-02-02 01:45:30|224.1|221.5|224.1|221.5|224.1|221.5|224.1|221.5|0
1643766360000|2022-02-02 01:46:00|224.29|221.69|224.29|221.69|224.29|221.69|224.29|221.69|0
1643766380000|2022-02-02 01:46:20|224.49|221.89|224.68|222.08|224.68|222.08|224.49|221.89|0
1643766390000|2022-02-02 01:46:30|224.88|222.28|224.59|221.99|224.88|222.28|224.59|221.99|0
1643766400000|2022-02-02 01:46:40|224.68|222.08|224.78|222.18|224.78|222.18|224.68|222.08|0
1643766410000|2022-02-02 01:46:50|224.68|222.08|224.59|221.99|224.68|222.08|224.59|221.99|0
1643766420000|2022-02-02 01:47:00|224.49|221.89|224.49|221.89|224.68|222.08|224.49|221.89|0
1643766440000|2022-02-02 01:47:20|224.39|221.79|224.39|221.79|224.39|221.79|224.39|221.79|0
1643766450000|2022-02-02 01:47:30|224.29|221.69|224.29|221.69|224.29|221.69|224.29|221.69|0
1643766470000|2022-02-02 01:47:50|224.2|221.6|224.29|221.69|224.29|221.69|224.2|221.6|0
1643766490000|2022-02-02 01:48:10|224.39|221.79|224.39|221.79|224.49|221.89|224.39|221.79|0
1643766500000|2022-02-02 01:48:20|224.29|221.69|224.29|221.69|224.29|221.69|224.29|221.69|0
1643766550000|2022-02-02 01:49:10|224.48|221.88|224.39|221.79|224.48|221.88|224.39|221.79|0
1643766560000|2022-02-02 01:49:20|224.48|221.88|224.48|221.88|224.48|221.88|224.48|221.88|0
1643766570000|2022-02-02 01:49:30|224.68|222.08|224.68|222.08|224.68|222.08|224.68|222.08|0
1643766580000|2022-02-02 01:49:40|224.48|221.88|224.48|221.88|224.48|221.88|224.29|221.69|0
1643766590000|2022-02-02 01:49:50|224.68|222.08|224.68|222.08|224.68|222.08|224.68|222.08|0
1643766600000|2022-02-02 01:50:00|224.48|221.88|224.68|222.08|224.68|222.08|224.48|221.88|0
1643766610000|2022-02-02 01:50:10|224.88|222.28|224.78|222.18|224.88|222.28|224.78|222.18|0
1643766620000|2022-02-02 01:50:20|224.68|222.08|224.68|222.08|224.68|222.08|224.68|222.08|0
1643766630000|2022-02-02 01:50:30|224.59|221.99|224.59|221.99|224.59|221.99|224.59|221.99|0
1643766640000|2022-02-02 01:50:40|224.48|221.88|224.59|221.99|224.59|221.99|224.48|221.88|0
1643766650000|2022-02-02 01:50:50|224.68|222.08|224.48|221.88|224.68|222.08|224.48|221.88|0
1643766660000|2022-02-02 01:51:00|224.59|221.99|224.68|222.08|224.68|222.08|224.59|221.99|0
1643766670000|2022-02-02 01:51:10|224.48|221.88|224.29|221.69|224.48|221.88|224.29|221.69|0
1643766680000|2022-02-02 01:51:20|224.48|221.88|224.48|221.88|224.48|221.88|224.48|221.88|0
1643766700000|2022-02-02 01:51:40|224.29|221.69|224.29|221.69|224.29|221.69|224.29|221.69|0
1643766760000|2022-02-02 01:52:40|224.48|221.88|224.29|221.69|224.48|221.88|224.29|221.69|0
1643766770000|2022-02-02 01:52:50|224.39|221.79|224.48|221.88|224.48|221.88|224.39|221.79|0
1643766780000|2022-02-02 01:53:00|224.29|221.69|224.29|221.69|224.29|221.69|224.29|221.69|0
1643766790000|2022-02-02 01:53:10|224.68|222.08|224.58|221.98|224.68|222.08|224.58|221.98|0
1643766800000|2022-02-02 01:53:20|224.48|221.88|224.48|221.88|224.48|221.88|224.48|221.88|0
1643766810000|2022-02-02 01:53:30|224.29|221.69|224.29|221.69|224.29|221.69|224.29|221.69|0
1643766820000|2022-02-02 01:53:40|224.48|221.88|224.48|221.88|224.48|221.88|224.48|221.88|0
1643766840000|2022-02-02 01:54:00|224.39|221.79|224.29|221.69|224.39|221.79|224.29|221.69|0
1643766870000|2022-02-02 01:54:30|224.19|221.59|224.29|221.69|224.29|221.69|224.19|221.59|0
1643766880000|2022-02-02 01:54:40|224.48|221.88|224.68|222.08|224.68|222.08|224.48|221.88|0
1643766900000|2022-02-02 01:55:00|224.48|221.88|224.48|221.88|224.48|221.88|224.48|221.88|0
1643766920000|2022-02-02 01:55:20|224.68|222.08|224.48|221.88|224.68|222.08|224.48|221.88|0
1643766940000|2022-02-02 01:55:40|224.39|221.79|224.39|221.79|224.39|221.79|224.39|221.79|0
1643766950000|2022-02-02 01:55:50|224.48|221.88|224.48|221.88|224.48|221.88|224.39|221.79|0
1643766960000|2022-02-02 01:56:00|224.58|221.98|224.48|221.88|224.58|221.98|224.48|221.88|0
1643766970000|2022-02-02 01:56:10|224.29|221.69|224.29|221.69|224.29|221.69|224.29|221.69|0
1643766980000|2022-02-02 01:56:20|224.09|221.49|224.09|221.49|224.09|221.49|224.09|221.49|0
1643766990000|2022-02-02 01:56:30|224.29|221.69|224.29|221.69|224.29|221.69|224.29|221.69|0
1643767000000|2022-02-02 01:56:40|224.19|221.59|224.29|221.69|224.29|221.69|224.19|221.59|0
1643767010000|2022-02-02 01:56:50|224.39|221.79|224.48|221.88|224.48|221.88|224.39|221.79|0
1643767020000|2022-02-02 01:57:00|224.68|222.08|224.58|221.98|224.68|222.08|224.58|221.98|0
1643767030000|2022-02-02 01:57:10|224.68|222.08|224.87|222.27|224.87|222.27|224.68|222.08|0
1643767040000|2022-02-02 01:57:20|224.68|222.08|224.48|221.88|224.68|222.08|224.39|221.79|0
1643767050000|2022-02-02 01:57:30|224.68|222.08|224.48|221.88|224.68|222.08|224.48|221.88|0
1643767080000|2022-02-02 01:58:00|224.58|221.98|224.58|221.98|224.58|221.98|224.58|221.98|0
1643767090000|2022-02-02 01:58:10|224.48|221.88|224.48|221.88|224.48|221.88|224.48|221.88|0
1643767100000|2022-02-02 01:58:20|224.39|221.79|224.28|221.68|224.39|221.79|224.28|221.68|0
1643767120000|2022-02-02 01:58:40|224.19|221.59|224.28|221.68|224.28|221.68|224.09|221.49|0
1643767130000|2022-02-02 01:58:50|224.39|221.79|224.39|221.79|224.39|221.79|224.39|221.79|0
1643767140000|2022-02-02 01:59:00|224.28|221.68|224.28|221.68|224.28|221.68|224.28|221.68|0
1643767150000|2022-02-02 01:59:10|224.48|221.88|224.48|221.88|224.48|221.88|224.39|221.79|0
1643767170000|2022-02-02 01:59:30|224.28|221.68|224.28|221.68|224.28|221.68|224.28|221.68|0
1643767200000|2022-02-02 02:00:00|224.48|221.88|224.48|221.88|224.48|221.88|224.48|221.88|0
1643767210000|2022-02-02 02:00:10|224.28|221.68|224.28|221.68|224.28|221.68|224.28|221.68|0
1643767250000|2022-02-02 02:00:50|224.09|221.49|224.09|221.49|224.09|221.49|224.09|221.49|0
1643767260000|2022-02-02 02:01:00|224.28|221.68|224.09|221.49|224.28|221.68|224.09|221.49|0
1643767270000|2022-02-02 02:01:10|224.19|221.59|224.19|221.59|224.19|221.59|224.19|221.59|0
1643767280000|2022-02-02 02:01:20|224.28|221.68|224.28|221.68|224.28|221.68|224.28|221.68|0
1643767290000|2022-02-02 02:01:30|224.38|221.78|224.48|221.88|224.48|221.88|224.38|221.78|0
1643767310000|2022-02-02 02:01:50|224.28|221.68|224.19|221.59|224.28|221.68|224.19|221.59|0
1643767320000|2022-02-02 02:02:00|224.28|221.68|224.19|221.59|224.28|221.68|224.19|221.59|0
1643767330000|2022-02-02 02:02:10|223.89|221.29|223.99|221.39|224.09|221.49|223.89|221.29|0
1643767340000|2022-02-02 02:02:20|224.09|221.49|224.09|221.49|224.09|221.49|223.89|221.29|0
1643767380000|2022-02-02 02:03:00|223.89|221.29|223.89|221.29|223.89|221.29|223.89|221.29|0
1643767390000|2022-02-02 02:03:10|223.99|221.39|223.89|221.29|223.99|221.39|223.89|221.29|0
1643767400000|2022-02-02 02:03:20|223.99|221.39|223.99|221.39|223.99|221.39|223.99|221.39|0
1643767410000|2022-02-02 02:03:30|224.09|221.49|224.09|221.49|224.09|221.49|224.09|221.49|0
1643767420000|2022-02-02 02:03:40|223.89|221.29|223.89|221.29|223.89|221.29|223.89|221.29|0
1643767460000|2022-02-02 02:04:20|223.99|221.39|223.99|221.39|223.99|221.39|223.99|221.39|0
1643767470000|2022-02-02 02:04:30|224.09|221.49|224.09|221.49|224.09|221.49|224.09|221.49|0
1643767480000|2022-02-02 02:04:40|223.99|221.39|224.09|221.49|224.09|221.49|223.99|221.39|0
1643767520000|2022-02-02 02:05:20|224.19|221.59|224.19|221.59|224.19|221.59|224.19|221.59|0
1643767530000|2022-02-02 02:05:30|224.09|221.49|224.09|221.49|224.09|221.49|224.09|221.49|0
1643767540000|2022-02-02 02:05:40|224.28|221.68|224.19|221.59|224.28|221.68|224.09|221.49|0
1643767550000|2022-02-02 02:05:50|224.09|221.49|224.08|221.48|224.19|221.59|224.08|221.48|0
1643767560000|2022-02-02 02:06:00|224.28|221.68|224.38|221.78|224.48|221.88|224.28|221.68|0
1643767570000|2022-02-02 02:06:10|224.48|221.88|224.67|222.07|224.67|222.07|224.48|221.88|0
1643767580000|2022-02-02 02:06:20|224.48|221.88|224.08|221.48|224.48|221.88|224.08|221.48|0
1643767590000|2022-02-02 02:06:30|224.19|221.59|224.08|221.48|224.19|221.59|224.08|221.48|0
1643767600000|2022-02-02 02:06:40|224.19|221.59|224.19|221.59|224.28|221.68|224.19|221.59|0
1643767610000|2022-02-02 02:06:50|224.08|221.48|224.08|221.48|224.08|221.48|224.08|221.48|0
1643767650000|2022-02-02 02:07:30|223.89|221.29|223.89|221.29|223.89|221.29|223.89|221.29|0
1643767670000|2022-02-02 02:07:50|224.08|221.48|223.99|221.39|224.08|221.48|223.89|221.29|0
1643767680000|2022-02-02 02:08:00|223.89|221.29|223.89|221.29|223.89|221.29|223.89|221.29|0
1643767690000|2022-02-02 02:08:10|223.99|221.39|223.99|221.39|223.99|221.39|223.99|221.39|0
1643767700000|2022-02-02 02:08:20|223.89|221.29|223.89|221.29|223.89|221.29|223.89|221.29|0
1643767740000|2022-02-02 02:09:00|223.99|221.39|223.99|221.39|223.99|221.39|223.99|221.39|0
1643767750000|2022-02-02 02:09:10|224.08|221.48|224.08|221.48|224.08|221.48|224.08|221.48|0
1643767760000|2022-02-02 02:09:20|224.18|221.58|224.08|221.48|224.18|221.58|224.08|221.48|0
1643767770000|2022-02-02 02:09:30|224.18|221.58|224.08|221.48|224.18|221.58|224.08|221.48|0
1643767780000|2022-02-02 02:09:40|223.99|221.39|223.89|221.29|223.99|221.39|223.89|221.29|0
1643767790000|2022-02-02 02:09:50|223.99|221.39|223.99|221.39|223.99|221.39|223.99|221.39|0
1643767800000|2022-02-02 02:10:00|223.89|221.29|223.89|221.29|223.89|221.29|223.89|221.29|0
1643767810000|2022-02-02 02:10:10|223.79|221.19|223.79|221.19|223.79|221.19|223.79|221.19|0
1643767820000|2022-02-02 02:10:20|223.69|221.09|223.69|221.09|223.79|221.19|223.69|221.09|0
1643767830000|2022-02-02 02:10:30|223.89|221.29|223.69|221.09|223.89|221.29|223.69|221.09|0
1643767840000|2022-02-02 02:10:40|223.79|221.19|223.79|221.19|223.79|221.19|223.79|221.19|0
1643767850000|2022-02-02 02:10:50|223.69|221.09|223.69|221.09|223.69|221.09|223.69|221.09|0
1643767860000|2022-02-02 02:11:00|223.79|221.19|223.69|221.09|223.89|221.29|223.69|221.09|0
1643767870000|2022-02-02 02:11:10|223.79|221.19|223.69|221.09|223.79|221.19|223.69|221.09|0
1643767900000|2022-02-02 02:11:40|223.89|221.29|223.89|221.29|223.89|221.29|223.89|221.29|0
1643767910000|2022-02-02 02:11:50|223.79|221.19|223.69|221.09|223.79|221.19|223.69|221.09|0
1643767940000|2022-02-02 02:12:20|223.5|220.9|223.69|221.09|223.69|221.09|223.5|220.9|0
1643767950000|2022-02-02 02:12:30|223.5|220.9|223.5|220.9|223.5|220.9|223.5|220.9|0
1643767960000|2022-02-02 02:12:40|223.6|221|223.69|221.09|223.69|221.09|223.5|220.9|0
1643767970000|2022-02-02 02:12:50|223.89|221.29|223.89|221.29|223.89|221.29|223.89|221.29|0
1643768060000|2022-02-02 02:14:20|223.99|221.39|223.99|221.39|223.99|221.39|223.99|221.39|0
1643768070000|2022-02-02 02:14:30|223.89|221.29|223.88|221.28|223.89|221.29|223.88|221.28|0
1643768080000|2022-02-02 02:14:40|224.08|221.48|224.08|221.48|224.08|221.48|224.08|221.48|0
1643768100000|2022-02-02 02:15:00|223.99|221.39|223.99|221.39|223.99|221.39|223.99|221.39|0
1643768110000|2022-02-02 02:15:10|223.88|221.28|223.88|221.28|224.08|221.48|223.88|221.28|0
1643768130000|2022-02-02 02:15:30|223.69|221.09|223.69|221.09|223.69|221.09|223.69|221.09|0
1643768150000|2022-02-02 02:15:50|223.3|220.7|223.49|220.89|223.49|220.89|223.3|220.7|0
1643768170000|2022-02-02 02:16:10|223.69|221.09|223.69|221.09|223.69|221.09|223.69|221.09|0
1643768190000|2022-02-02 02:16:30|223.3|220.7|223.49|220.89|223.49|220.89|223.3|220.7|0
1643768210000|2022-02-02 02:16:50|223.69|221.09|223.69|221.09|223.69|221.09|223.49|220.89|0
1643768220000|2022-02-02 02:17:00|223.49|220.89|223.69|221.09|223.69|221.09|223.49|220.89|0
1643768250000|2022-02-02 02:17:30|223.88|221.28|223.88|221.28|223.88|221.28|223.88|221.28|0
1643768270000|2022-02-02 02:17:50|223.69|221.09|223.79|221.19|223.79|221.19|223.69|221.09|0
1643768280000|2022-02-02 02:18:00|223.88|221.28|223.88|221.28|223.88|221.28|223.88|221.28|0
1643768300000|2022-02-02 02:18:20|223.98|221.38|223.98|221.38|223.98|221.38|223.98|221.38|0
1643768310000|2022-02-02 02:18:30|223.88|221.28|223.88|221.28|224.08|221.48|223.88|221.28|0
1643768320000|2022-02-02 02:18:40|223.98|221.38|223.98|221.38|223.98|221.38|223.88|221.28|0
1643768330000|2022-02-02 02:18:50|223.88|221.28|223.98|221.38|224.08|221.48|223.88|221.28|0
1643768340000|2022-02-02 02:19:00|224.08|221.48|224.27|221.67|224.27|221.67|224.08|221.48|0
1643768370000|2022-02-02 02:19:30|224.47|221.87|224.27|221.67|224.47|221.87|224.27|221.67|0
1643768380000|2022-02-02 02:19:40|224.47|221.87|224.37|221.77|224.47|221.87|224.37|221.77|0
1643768390000|2022-02-02 02:19:50|224.27|221.67|224.27|221.67|224.37|221.77|224.27|221.67|0
1643768400000|2022-02-02 02:20:00|224.47|221.87|224.37|221.77|224.47|221.87|224.37|221.77|0
1643768410000|2022-02-02 02:20:10|224.47|221.87|224.47|221.87|224.47|221.87|224.47|221.87|0
1643768420000|2022-02-02 02:20:20|224.66|222.06|224.47|221.87|224.66|222.06|224.47|221.87|0
1643768430000|2022-02-02 02:20:30|224.57|221.97|224.57|221.97|224.57|221.97|224.47|221.87|0
1643768440000|2022-02-02 02:20:40|224.47|221.87|224.27|221.67|224.47|221.87|224.27|221.67|0
1643768450000|2022-02-02 02:20:50|224.47|221.87|224.57|221.97|224.57|221.97|224.47|221.87|0
1643768460000|2022-02-02 02:21:00|224.66|222.06|224.57|221.97|224.66|222.06|224.57|221.97|0
1643768470000|2022-02-02 02:21:10|224.47|221.87|224.47|221.87|224.57|221.97|224.47|221.87|0
1643768480000|2022-02-02 02:21:20|224.66|222.06|224.66|222.06|224.66|222.06|224.66|222.06|0
1643768490000|2022-02-02 02:21:30|225.05|222.45|225.05|222.45|225.05|222.45|225.05|222.45|0
1643768520000|2022-02-02 02:22:00|224.86|222.26|224.86|222.26|224.86|222.26|224.86|222.26|0
1643768530000|2022-02-02 02:22:10|225.25|222.65|225.25|222.65|225.25|222.65|225.25|222.65|0
1643768550000|2022-02-02 02:22:30|225.16|222.56|225.45|222.85|225.45|222.85|225.16|222.56|0
1643768560000|2022-02-02 02:22:40|225.35|222.75|225.74|223.14|225.74|223.14|225.35|222.75|0
1643768570000|2022-02-02 02:22:50|225.84|223.24|225.74|223.14|225.84|223.24|225.74|223.14|0
1643768580000|2022-02-02 02:23:00|225.64|223.04|225.64|223.04|225.64|223.04|225.64|223.04|0
1643768590000|2022-02-02 02:23:10|225.44|222.84|225.74|223.14|225.84|223.24|225.44|222.84|0
1643768600000|2022-02-02 02:23:20|225.64|223.04|225.84|223.24|225.84|223.24|225.64|223.04|0
1643768610000|2022-02-02 02:23:30|225.64|223.04|225.64|223.04|225.64|223.04|225.64|223.04|0
1643768620000|2022-02-02 02:23:40|225.84|223.24|225.84|223.24|225.84|223.24|225.84|223.24|0
1643768630000|2022-02-02 02:23:50|226.03|223.43|226.03|223.43|226.13|223.53|226.03|223.43|0
1643768640000|2022-02-02 02:24:00|225.84|223.24|225.84|223.24|225.84|223.24|225.74|223.14|0
1643768650000|2022-02-02 02:24:10|225.64|223.04|225.84|223.24|225.84|223.24|225.64|223.04|0
1643768660000|2022-02-02 02:24:20|225.64|223.04|225.64|223.04|225.64|223.04|225.64|223.04|0
1643768670000|2022-02-02 02:24:30|225.84|223.24|225.94|223.34|225.94|223.34|225.84|223.24|0
1643768680000|2022-02-02 02:24:40|226.03|223.43|226.03|223.43|226.03|223.43|226.03|223.43|0
1643768690000|2022-02-02 02:24:50|226.23|223.63|226.23|223.63|226.23|223.63|226.23|223.63|0
1643768710000|2022-02-02 02:25:10|226.03|223.43|226.23|223.63|226.23|223.63|226.03|223.43|0
1643768720000|2022-02-02 02:25:20|226.03|223.43|226.03|223.43|226.03|223.43|226.03|223.43|0
1643768740000|2022-02-02 02:25:40|225.84|223.24|225.84|223.24|225.84|223.24|225.84|223.24|0
1643768750000|2022-02-02 02:25:50|225.64|223.04|225.64|223.04|225.64|223.04|225.64|223.04|0
1643768760000|2022-02-02 02:26:00|225.84|223.24|225.84|223.24|225.84|223.24|225.84|223.24|0
1643768770000|2022-02-02 02:26:10|225.74|223.14|225.74|223.14|225.84|223.24|225.74|223.14|0
1643768780000|2022-02-02 02:26:20|225.83|223.23|225.83|223.23|225.83|223.23|225.74|223.14|0
1643768790000|2022-02-02 02:26:30|225.64|223.04|225.83|223.23|225.83|223.23|225.64|223.04|0
1643768800000|2022-02-02 02:26:40|225.64|223.04|225.83|223.23|225.83|223.23|225.64|223.04|0
1643768830000|2022-02-02 02:27:10|225.64|223.04|225.83|223.23|225.83|223.23|225.64|223.04|0
1643768840000|2022-02-02 02:27:20|225.64|223.04|225.83|223.23|225.83|223.23|225.64|223.04|0
1643768850000|2022-02-02 02:27:30|225.74|223.14|225.64|223.04|225.83|223.23|225.64|223.04|0
1643768860000|2022-02-02 02:27:40|225.54|222.94|225.54|222.94|225.54|222.94|225.54|222.94|0
1643768870000|2022-02-02 02:27:50|225.64|223.04|225.64|223.04|225.64|223.04|225.64|223.04|0
1643768880000|2022-02-02 02:28:00|225.44|222.84|225.44|222.84|225.44|222.84|225.44|222.84|0
1643768900000|2022-02-02 02:28:20|225.25|222.65|225.35|222.75|225.35|222.75|225.25|222.65|0
1643768910000|2022-02-02 02:28:30|225.44|222.84|225.44|222.84|225.44|222.84|225.25|222.65|0
1643768920000|2022-02-02 02:28:40|225.35|222.75|225.44|222.84|225.44|222.84|225.35|222.75|0
1643768930000|2022-02-02 02:28:50|225.35|222.75|225.25|222.65|225.44|222.84|225.25|222.65|0
1643768970000|2022-02-02 02:29:30|225.15|222.55|225.25|222.65|225.25|222.65|225.15|222.55|0
1643768980000|2022-02-02 02:29:40|225.05|222.45|225.25|222.65|225.25|222.65|225.05|222.45|0
1643768990000|2022-02-02 02:29:50|225.15|222.55|225.25|222.65|225.25|222.65|225.15|222.55|0
1643769000000|2022-02-02 02:30:00|225.05|222.45|225.05|222.45|225.05|222.45|225.05|222.45|0
1643769010000|2022-02-02 02:30:10|225.15|222.55|225.05|222.45|225.15|222.55|225.05|222.45|0
1643769020000|2022-02-02 02:30:20|225.25|222.65|225.24|222.64|225.25|222.65|225.24|222.64|0
1643769050000|2022-02-02 02:30:50|225.35|222.75|225.35|222.75|225.35|222.75|225.35|222.75|0
1643769060000|2022-02-02 02:31:00|225.24|222.64|225.24|222.64|225.24|222.64|225.24|222.64|0
1643769070000|2022-02-02 02:31:10|225.35|222.75|225.24|222.64|225.35|222.75|225.24|222.64|0
1643769090000|2022-02-02 02:31:30|225.35|222.75|225.24|222.64|225.35|222.75|225.24|222.64|0
1643769100000|2022-02-02 02:31:40|225.64|223.04|225.64|223.04|225.64|223.04|225.44|222.84|0
1643769110000|2022-02-02 02:31:50|225.44|222.84|225.64|223.04|225.64|223.04|225.44|222.84|0
1643769140000|2022-02-02 02:32:20|225.83|223.23|225.44|222.84|225.83|223.23|225.44|222.84|0
1643769170000|2022-02-02 02:32:50|225.24|222.64|225.24|222.64|225.24|222.64|225.24|222.64|0
1643769180000|2022-02-02 02:33:00|225.44|222.84|225.44|222.84|225.44|222.84|225.44|222.84|0
1643769210000|2022-02-02 02:33:30|225.54|222.94|225.63|223.03|225.64|223.04|225.54|222.94|0
1643769230000|2022-02-02 02:33:50|225.83|223.23|225.83|223.23|225.83|223.23|225.74|223.14|0
1643769270000|2022-02-02 02:34:30|226.03|223.43|226.03|223.43|226.03|223.43|226.03|223.43|0
1643769290000|2022-02-02 02:34:50|225.93|223.33|225.83|223.23|225.93|223.33|225.83|223.23|0
1643769300000|2022-02-02 02:35:00|225.93|223.33|226.03|223.43|226.03|223.43|225.93|223.33|0
1643769310000|2022-02-02 02:35:10|226.22|223.62|226.22|223.62|226.22|223.62|226.22|223.62|0
1643769320000|2022-02-02 02:35:20|226.03|223.43|226.03|223.43|226.13|223.53|226.03|223.43|0
1643769330000|2022-02-02 02:35:30|225.83|223.23|226.03|223.43|226.03|223.43|225.83|223.23|0
1643769340000|2022-02-02 02:35:40|225.93|223.33|226.03|223.43|226.03|223.43|225.83|223.23|0
1643769350000|2022-02-02 02:35:50|225.93|223.33|225.83|223.23|226.03|223.43|225.83|223.23|0
1643769360000|2022-02-02 02:36:00|226.03|223.43|225.93|223.33|226.03|223.43|225.93|223.33|0
1643769370000|2022-02-02 02:36:10|225.83|223.23|225.83|223.23|225.83|223.23|225.83|223.23|0
1643769400000|2022-02-02 02:36:40|225.63|223.03|225.63|223.03|225.63|223.03|225.63|223.03|0
1643769410000|2022-02-02 02:36:50|225.74|223.14|225.74|223.14|225.74|223.14|225.74|223.14|0
1643769430000|2022-02-02 02:37:10|225.73|223.13|225.63|223.03|225.73|223.13|225.63|223.03|0
1643769450000|2022-02-02 02:37:30|225.83|223.23|225.83|223.23|225.83|223.23|225.83|223.23|0
1643769500000|2022-02-02 02:38:20|226.02|223.42|226.02|223.42|226.02|223.42|226.02|223.42|0
1643769520000|2022-02-02 02:38:40|226.22|223.62|226.13|223.53|226.22|223.62|226.13|223.53|0
1643769530000|2022-02-02 02:38:50|226.02|223.42|226.02|223.42|226.02|223.42|226.02|223.42|0
1643769570000|2022-02-02 02:39:30|226.13|223.53|226.02|223.42|226.13|223.53|226.02|223.42|0
1643769600000|2022-02-02 02:40:00|225.04|222.44|225.63|223.03|225.63|223.03|225.04|222.44|0
1643769610000|2022-02-02 02:40:10|225.44|222.84|225.44|222.84|225.44|222.84|225.24|222.64|0
1643769620000|2022-02-02 02:40:20|225.24|222.64|225.24|222.64|225.24|222.64|225.24|222.64|0
1643769630000|2022-02-02 02:40:30|225.34|222.74|225.15|222.55|225.34|222.74|225.15|222.55|0
1643769640000|2022-02-02 02:40:40|225.04|222.44|225.04|222.44|225.04|222.44|225.04|222.44|0
1643769650000|2022-02-02 02:40:50|225.15|222.55|225.24|222.64|225.24|222.64|225.15|222.55|0
1643769660000|2022-02-02 02:41:00|225.15|222.55|225.04|222.44|225.24|222.64|225.04|222.44|0
1643769690000|2022-02-02 02:41:30|224.95|222.35|225.24|222.64|225.24|222.64|224.95|222.35|0
1643769700000|2022-02-02 02:41:40|225.14|222.54|225.14|222.54|225.24|222.64|225.14|222.54|0
1643769710000|2022-02-02 02:41:50|225.43|222.83|225.43|222.83|225.43|222.83|225.43|222.83|0
1643769720000|2022-02-02 02:42:00|225.34|222.74|225.43|222.83|225.43|222.83|225.34|222.74|0
1643769730000|2022-02-02 02:42:10|225.34|222.74|225.43|222.83|225.43|222.83|225.34|222.74|0
1643769740000|2022-02-02 02:42:20|225.24|222.64|225.43|222.83|225.43|222.83|225.24|222.64|0
1643769750000|2022-02-02 02:42:30|225.24|222.64|225.24|222.64|225.24|222.64|225.24|222.64|0
1643769790000|2022-02-02 02:43:10|225.34|222.74|225.43|222.83|225.43|222.83|225.34|222.74|0
1643769800000|2022-02-02 02:43:20|225.54|222.94|225.83|223.23|225.83|223.23|225.54|222.94|0
1643769820000|2022-02-02 02:43:40|225.73|223.13|226.02|223.42|226.02|223.42|225.73|223.13|0
1643769840000|2022-02-02 02:44:00|225.93|223.33|226.02|223.42|226.02|223.42|225.93|223.33|0
1643769850000|2022-02-02 02:44:10|225.93|223.33|225.83|223.23|225.93|223.33|225.83|223.23|0
1643769860000|2022-02-02 02:44:20|225.73|223.13|225.83|223.23|225.83|223.23|225.73|223.13|0
1643769870000|2022-02-02 02:44:30|225.73|223.13|225.73|223.13|225.73|223.13|225.73|223.13|0
1643769880000|2022-02-02 02:44:40|225.63|223.03|225.63|223.03|225.63|223.03|225.63|223.03|0
1643769900000|2022-02-02 02:45:00|225.73|223.13|225.82|223.22|225.82|223.22|225.63|223.03|0
1643769910000|2022-02-02 02:45:10|225.73|223.13|225.73|223.13|225.73|223.13|225.73|223.13|0
1643769920000|2022-02-02 02:45:20|225.82|223.22|225.82|223.22|225.82|223.22|225.82|223.22|0
1643769930000|2022-02-02 02:45:30|225.73|223.13|225.82|223.22|225.82|223.22|225.73|223.13|0
1643769940000|2022-02-02 02:45:40|225.73|223.13|225.82|223.22|225.82|223.22|225.73|223.13|0
1643769980000|2022-02-02 02:46:20|226.02|223.42|226.02|223.42|226.02|223.42|226.02|223.42|0
1643770000000|2022-02-02 02:46:40|225.82|223.22|225.82|223.22|225.82|223.22|225.82|223.22|0
1643770020000|2022-02-02 02:47:00|225.93|223.33|225.93|223.33|225.93|223.33|225.93|223.33|0
1643770040000|2022-02-02 02:47:20|226.02|223.42|225.93|223.33|226.02|223.42|225.93|223.33|0
1643770050000|2022-02-02 02:47:30|226.02|223.42|226.02|223.42|226.02|223.42|226.02|223.42|0
1643770060000|2022-02-02 02:47:40|225.82|223.22|225.82|223.22|225.82|223.22|225.82|223.22|0
1643770070000|2022-02-02 02:47:50|225.63|223.03|225.63|223.03|225.63|223.03|225.63|223.03|0
1643770090000|2022-02-02 02:48:10|225.82|223.22|225.82|223.22|225.82|223.22|225.82|223.22|0
1643770100000|2022-02-02 02:48:20|226.02|223.42|225.92|223.32|226.02|223.42|225.92|223.32|0
1643770110000|2022-02-02 02:48:30|225.82|223.22|226.02|223.42|226.02|223.42|225.82|223.22|0
1643770130000|2022-02-02 02:48:50|225.82|223.22|226.02|223.42|226.02|223.42|225.82|223.22|0
1643770140000|2022-02-02 02:49:00|225.92|223.32|226.02|223.42|226.02|223.42|225.92|223.32|0
1643770160000|2022-02-02 02:49:20|226.12|223.52|226.12|223.52|226.12|223.52|226.12|223.52|0
1643770170000|2022-02-02 02:49:30|226.21|223.61|226.12|223.52|226.21|223.61|226.12|223.52|0
1643770180000|2022-02-02 02:49:40|226.02|223.42|226.12|223.52|226.12|223.52|226.02|223.42|0
1643770190000|2022-02-02 02:49:50|226.02|223.42|226.02|223.42|226.02|223.42|226.02|223.42|0
1643770220000|2022-02-02 02:50:20|225.82|223.22|225.82|223.22|225.82|223.22|225.82|223.22|0
1643770310000|2022-02-02 02:51:50|225.63|223.03|225.63|223.03|225.63|223.03|225.63|223.03|0
1643770320000|2022-02-02 02:52:00|225.62|223.02|225.62|223.02|225.62|223.02|225.62|223.02|0
1643770360000|2022-02-02 02:52:40|225.73|223.13|225.73|223.13|225.73|223.13|225.73|223.13|0
1643770370000|2022-02-02 02:52:50|225.62|223.02|225.62|223.02|225.62|223.02|225.62|223.02|0
1643770400000|2022-02-02 02:53:20|225.82|223.22|225.82|223.22|225.82|223.22|225.82|223.22|0
1643770420000|2022-02-02 02:53:40|225.62|223.02|225.62|223.02|225.62|223.02|225.62|223.02|0
1643770450000|2022-02-02 02:54:10|225.53|222.93|225.53|222.93|225.53|222.93|225.53|222.93|0
1643770460000|2022-02-02 02:54:20|225.43|222.83|225.43|222.83|225.43|222.83|225.43|222.83|0
1643770500000|2022-02-02 02:55:00|225.62|223.02|225.62|223.02|225.62|223.02|225.62|223.02|0
1643770520000|2022-02-02 02:55:20|225.43|222.83|225.43|222.83|225.43|222.83|225.43|222.83|0
1643770560000|2022-02-02 02:56:00|225.62|223.02|225.62|223.02|225.62|223.02|225.62|223.02|0
1643770580000|2022-02-02 02:56:20|225.53|222.93|225.43|222.83|225.53|222.93|225.43|222.83|0
1643770590000|2022-02-02 02:56:30|225.53|222.93|225.62|223.02|225.62|223.02|225.53|222.93|0
1643770610000|2022-02-02 02:56:50|225.82|223.22|225.82|223.22|225.82|223.22|225.82|223.22|0
1643770620000|2022-02-02 02:57:00|225.72|223.12|225.72|223.12|225.72|223.12|225.72|223.12|0
1643770630000|2022-02-02 02:57:10|225.62|223.02|225.62|223.02|225.62|223.02|225.62|223.02|0
1643770660000|2022-02-02 02:57:40|225.82|223.22|225.82|223.22|225.82|223.22|225.82|223.22|0
1643770670000|2022-02-02 02:57:50|225.62|223.02|225.43|222.83|225.62|223.02|225.43|222.83|0
1643770680000|2022-02-02 02:58:00|225.53|222.93|225.62|223.02|225.62|223.02|225.53|222.93|0
1643770690000|2022-02-02 02:58:10|225.72|223.12|225.72|223.12|225.72|223.12|225.72|223.12|0
1643770710000|2022-02-02 02:58:30|225.62|223.02|225.62|223.02|225.62|223.02|225.62|223.02|0
1643770760000|2022-02-02 02:59:20|225.43|222.83|225.43|222.83|225.43|222.83|225.43|222.83|0
1643770780000|2022-02-02 02:59:40|225.42|222.82|225.42|222.82|225.42|222.82|225.42|222.82|0
1643770800000|2022-02-02 03:00:00|225.53|222.93|225.62|223.02|225.62|223.02|225.53|222.93|0
1643770810000|2022-02-02 03:00:10|225.53|222.93|225.62|223.02|225.62|223.02|225.53|222.93|0
1643770820000|2022-02-02 03:00:20|225.82|223.22|225.82|223.22|225.82|223.22|225.82|223.22|0
1643770830000|2022-02-02 03:00:30|225.72|223.12|225.82|223.22|225.82|223.22|225.72|223.12|0
1643770840000|2022-02-02 03:00:40|225.72|223.12|225.62|223.02|225.72|223.12|225.62|223.02|0
1643770850000|2022-02-02 03:00:50|225.72|223.12|225.72|223.12|225.72|223.12|225.72|223.12|0
1643770860000|2022-02-02 03:01:00|225.82|223.22|226.01|223.41|226.01|223.41|225.82|223.22|0
1643770870000|2022-02-02 03:01:10|225.92|223.32|226.01|223.41|226.01|223.41|225.92|223.32|0
1643770910000|2022-02-02 03:01:50|225.82|223.22|225.82|223.22|225.82|223.22|225.82|223.22|0
1643770950000|2022-02-02 03:02:30|226.01|223.41|226.01|223.41|226.01|223.41|226.01|223.41|0
1643771040000|2022-02-02 03:04:00|226.21|223.61|225.81|223.21|226.21|223.61|225.81|223.21|0
1643771080000|2022-02-02 03:04:40|225.62|223.02|225.62|223.02|225.62|223.02|225.62|223.02|0
1643771160000|2022-02-02 03:06:00|225.42|222.82|225.62|223.02|225.62|223.02|225.42|222.82|0
1643771190000|2022-02-02 03:06:30|225.81|223.21|225.62|223.02|225.81|223.21|225.62|223.02|0
1643771200000|2022-02-02 03:06:40|225.72|223.12|225.62|223.02|225.72|223.12|225.62|223.02|0
1643771210000|2022-02-02 03:06:50|225.72|223.12|225.72|223.12|225.72|223.12|225.72|223.12|0
1643771220000|2022-02-02 03:07:00|225.62|223.02|225.62|223.02|225.62|223.02|225.62|223.02|0
1643771250000|2022-02-02 03:07:30|225.52|222.92|225.42|222.82|225.52|222.92|225.42|222.82|0
1643771270000|2022-02-02 03:07:50|225.62|223.02|225.62|223.02|225.62|223.02|225.62|223.02|0
1643771290000|2022-02-02 03:08:10|225.42|222.82|225.42|222.82|225.42|222.82|225.42|222.82|0
1643771360000|2022-02-02 03:09:20|225.52|222.92|225.42|222.82|225.52|222.92|225.42|222.82|0
1643771400000|2022-02-02 03:10:00|225.62|223.02|225.62|223.02|225.62|223.02|225.62|223.02|0
1643771430000|2022-02-02 03:10:30|225.61|223.01|225.61|223.01|225.61|223.01|225.61|223.01|0
1643771460000|2022-02-02 03:11:00|225.72|223.12|225.72|223.12|225.72|223.12|225.72|223.12|0
1643771470000|2022-02-02 03:11:10|225.61|223.01|225.61|223.01|225.72|223.12|225.61|223.01|0
1643771490000|2022-02-02 03:11:30|225.72|223.12|225.72|223.12|225.72|223.12|225.72|223.12|0
1643771500000|2022-02-02 03:11:40|225.81|223.21|225.81|223.21|225.81|223.21|225.81|223.21|0
1643771570000|2022-02-02 03:12:50|225.61|223.01|225.61|223.01|225.61|223.01|225.61|223.01|0
1643771610000|2022-02-02 03:13:30|225.42|222.82|225.42|222.82|225.42|222.82|225.42|222.82|0
1643771620000|2022-02-02 03:13:40|225.22|222.62|225.22|222.62|225.22|222.62|225.22|222.62|0
1643771630000|2022-02-02 03:13:50|225.03|222.43|225.03|222.43|225.03|222.43|225.03|222.43|0
1643771640000|2022-02-02 03:14:00|225.42|222.82|225.42|222.82|225.42|222.82|225.42|222.82|0
1643771650000|2022-02-02 03:14:10|225.22|222.62|225.22|222.62|225.42|222.82|225.22|222.62|0
1643771680000|2022-02-02 03:14:40|225.42|222.82|225.42|222.82|225.42|222.82|225.42|222.82|0
1643771740000|2022-02-02 03:15:40|225.22|222.62|225.02|222.42|225.22|222.62|225.02|222.42|0
1643771750000|2022-02-02 03:15:50|225.13|222.53|225.22|222.62|225.22|222.62|225.13|222.53|0
1643771770000|2022-02-02 03:16:10|225.13|222.53|225.22|222.62|225.22|222.62|225.13|222.53|0
1643771810000|2022-02-02 03:16:50|225.42|222.82|225.42|222.82|225.42|222.82|225.42|222.82|0
1643771840000|2022-02-02 03:17:20|225.61|223.01|225.61|223.01|225.61|223.01|225.61|223.01|0
1643771860000|2022-02-02 03:17:40|225.81|223.21|225.81|223.21|225.81|223.21|225.81|223.21|0
1643771890000|2022-02-02 03:18:10|226|223.4|225.81|223.21|226|223.4|225.81|223.21|0
1643771910000|2022-02-02 03:18:30|225.91|223.31|225.91|223.31|225.91|223.31|225.91|223.31|0
1643771920000|2022-02-02 03:18:40|226|223.4|225.81|223.21|226|223.4|225.81|223.21|0
1643771930000|2022-02-02 03:18:50|225.91|223.31|225.81|223.21|225.91|223.31|225.81|223.21|0
1643771940000|2022-02-02 03:19:00|225.71|223.11|225.61|223.01|225.71|223.11|225.61|223.01|0
1643771970000|2022-02-02 03:19:30|225.71|223.11|225.81|223.21|225.81|223.21|225.61|223.01|0
1643771980000|2022-02-02 03:19:40|225.71|223.11|225.81|223.21|225.81|223.21|225.61|223.01|0
1643772000000|2022-02-02 03:20:00|225.91|223.31|225.81|223.21|225.91|223.31|225.81|223.21|0
1643772010000|2022-02-02 03:20:10|225.91|223.31|225.91|223.31|225.91|223.31|225.91|223.31|0
1643772020000|2022-02-02 03:20:20|225.81|223.21|226|223.4|226|223.4|225.81|223.21|0
1643772100000|2022-02-02 03:21:40|225.81|223.21|225.8|223.2|225.81|223.21|225.8|223.2|0
1643772120000|2022-02-02 03:22:00|226|223.4|226|223.4|226|223.4|226|223.4|0
1643772130000|2022-02-02 03:22:10|225.91|223.31|226|223.4|226|223.4|225.91|223.31|0
1643772140000|2022-02-02 03:22:20|225.8|223.2|225.8|223.2|225.8|223.2|225.8|223.2|0
1643772170000|2022-02-02 03:22:50|225.61|223.01|225.61|223.01|225.61|223.01|225.51|222.91|0
1643772190000|2022-02-02 03:23:10|225.51|222.91|225.61|223.01|225.61|223.01|225.51|222.91|0
1643772210000|2022-02-02 03:23:30|225.41|222.81|225.41|222.81|225.41|222.81|225.41|222.81|0
1643772220000|2022-02-02 03:23:40|225.51|222.91|225.61|223.01|225.61|223.01|225.41|222.81|0
1643772230000|2022-02-02 03:23:50|225.41|222.81|225.41|222.81|225.51|222.91|225.41|222.81|0
1643772250000|2022-02-02 03:24:10|225.22|222.62|225.22|222.62|225.22|222.62|225.22|222.62|0
1643772260000|2022-02-02 03:24:20|225.02|222.42|225.02|222.42|225.02|222.42|225.02|222.42|0
1643772280000|2022-02-02 03:24:40|224.82|222.22|224.82|222.22|224.82|222.22|224.82|222.22|0
1643772300000|2022-02-02 03:25:00|225.02|222.42|225.02|222.42|225.02|222.42|225.02|222.42|0
1643772330000|2022-02-02 03:25:30|224.93|222.33|224.82|222.22|224.93|222.33|224.82|222.22|0
1643772340000|2022-02-02 03:25:40|224.63|222.03|224.63|222.03|224.63|222.03|224.63|222.03|0
1643772350000|2022-02-02 03:25:50|224.82|222.22|224.82|222.22|224.82|222.22|224.82|222.22|0
1643772380000|2022-02-02 03:26:20|225.02|222.42|225.02|222.42|225.02|222.42|225.02|222.42|0
1643772420000|2022-02-02 03:27:00|224.82|222.22|225.02|222.42|225.02|222.42|224.82|222.22|0
1643772510000|2022-02-02 03:28:30|224.82|222.22|224.82|222.22|224.82|222.22|224.82|222.22|0
1643772550000|2022-02-02 03:29:10|225.02|222.42|224.82|222.22|225.02|222.42|224.82|222.22|0
1643772560000|2022-02-02 03:29:20|224.92|222.32|224.82|222.22|224.92|222.32|224.82|222.22|0
1643772570000|2022-02-02 03:29:30|225.02|222.42|225.02|222.42|225.02|222.42|225.02|222.42|0
1643772580000|2022-02-02 03:29:40|224.92|222.32|224.92|222.32|224.92|222.32|224.82|222.22|0
1643772590000|2022-02-02 03:29:50|225.02|222.42|225.02|222.42|225.02|222.42|225.02|222.42|0
1643772620000|2022-02-02 03:30:20|225.21|222.61|225.02|222.42|225.21|222.61|225.02|222.42|0
1643772670000|2022-02-02 03:31:10|224.92|222.32|224.82|222.22|224.92|222.32|224.82|222.22|0
1643772680000|2022-02-02 03:31:20|224.92|222.32|225.21|222.61|225.21|222.61|224.92|222.32|0
1643772690000|2022-02-02 03:31:30|225.02|222.42|224.82|222.22|225.02|222.42|224.82|222.22|0
1643772700000|2022-02-02 03:31:40|224.62|222.02|224.62|222.02|224.62|222.02|224.62|222.02|0
1643772710000|2022-02-02 03:31:50|224.82|222.22|224.82|222.22|224.82|222.22|224.82|222.22|0
1643772720000|2022-02-02 03:32:00|224.73|222.13|224.62|222.02|224.73|222.13|224.62|222.02|0
1643772780000|2022-02-02 03:33:00|224.82|222.22|224.82|222.22|224.82|222.22|224.82|222.22|0
1643772810000|2022-02-02 03:33:30|224.62|222.02|224.62|222.02|224.62|222.02|224.43|221.83|0
1643772820000|2022-02-02 03:33:40|224.82|222.22|224.62|222.02|224.82|222.22|224.62|222.02|0
1643772830000|2022-02-02 03:33:50|224.73|222.13|224.73|222.13|224.73|222.13|224.73|222.13|0
1643772840000|2022-02-02 03:34:00|224.62|222.02|224.43|221.83|224.62|222.02|224.43|221.83|0
1643772850000|2022-02-02 03:34:10|224.53|221.93|224.43|221.83|224.62|222.02|224.43|221.83|0
1643772880000|2022-02-02 03:34:40|224.23|221.63|224.23|221.63|224.23|221.63|224.23|221.63|0
1643772920000|2022-02-02 03:35:20|224.43|221.83|224.43|221.83|224.43|221.83|224.43|221.83|0
1643772930000|2022-02-02 03:35:30|224.23|221.63|224.23|221.63|224.23|221.63|224.23|221.63|0
1643772940000|2022-02-02 03:35:40|224.04|221.44|223.94|221.34|224.04|221.44|223.94|221.34|0
1643772950000|2022-02-02 03:35:50|224.04|221.44|224.14|221.54|224.14|221.54|224.04|221.44|0
1643772960000|2022-02-02 03:36:00|224.04|221.44|224.14|221.54|224.23|221.63|224.04|221.44|0
1643772970000|2022-02-02 03:36:10|224.23|221.63|224.43|221.83|224.43|221.83|224.23|221.63|0
1643772980000|2022-02-02 03:36:20|224.33|221.73|224.23|221.63|224.33|221.73|224.23|221.63|0
1643772990000|2022-02-02 03:36:30|224.33|221.73|224.33|221.73|224.33|221.73|224.33|221.73|0
1643773000000|2022-02-02 03:36:40|224.43|221.83|224.33|221.73|224.43|221.83|224.23|221.63|0
1643773010000|2022-02-02 03:36:50|224.43|221.83|224.43|221.83|224.43|221.83|224.43|221.83|0
1643773020000|2022-02-02 03:37:00|224.33|221.73|224.43|221.83|224.43|221.83|224.33|221.73|0
1643773030000|2022-02-02 03:37:10|224.62|222.02|224.62|222.02|224.62|222.02|224.62|222.02|0
1643773040000|2022-02-02 03:37:20|224.53|221.93|224.62|222.02|224.62|222.02|224.53|221.93|0
1643773050000|2022-02-02 03:37:30|224.53|221.93|224.62|222.02|224.62|222.02|224.53|221.93|0
1643773080000|2022-02-02 03:38:00|224.53|221.93|224.43|221.83|224.53|221.93|224.43|221.83|0
1643773090000|2022-02-02 03:38:10|224.53|221.93|224.53|221.93|224.53|221.93|224.53|221.93|0
1643773100000|2022-02-02 03:38:20|224.62|222.02|224.62|222.02|224.62|222.02|224.62|222.02|0
1643773110000|2022-02-02 03:38:30|224.53|221.93|224.62|222.02|224.62|222.02|224.43|221.83|0
1643773120000|2022-02-02 03:38:40|224.43|221.83|224.43|221.83|224.43|221.83|224.43|221.83|0
1643773140000|2022-02-02 03:39:00|224.62|222.02|224.62|222.02|224.62|222.02|224.62|222.02|0
1643773180000|2022-02-02 03:39:40|224.53|221.93|224.62|222.02|224.62|222.02|224.42|221.82|0
1643773200000|2022-02-02 03:40:00|224.42|221.82|224.42|221.82|224.42|221.82|224.42|221.82|0
1643773210000|2022-02-02 03:40:10|224.53|221.93|224.53|221.93|224.53|221.93|224.53|221.93|0
1643773220000|2022-02-02 03:40:20|224.62|222.02|224.62|222.02|224.62|222.02|224.62|222.02|0
1643773240000|2022-02-02 03:40:40|224.42|221.82|224.42|221.82|224.53|221.93|224.42|221.82|0
1643773260000|2022-02-02 03:41:00|224.62|222.02|224.42|221.82|224.62|222.02|224.42|221.82|0
1643773280000|2022-02-02 03:41:20|224.53|221.93|224.42|221.82|224.53|221.93|224.42|221.82|0
1643773350000|2022-02-02 03:42:30|224.33|221.73|224.42|221.82|224.42|221.82|224.33|221.73|0
1643773390000|2022-02-02 03:43:10|224.33|221.73|224.23|221.63|224.33|221.73|224.23|221.63|0
1643773400000|2022-02-02 03:43:20|224.42|221.82|224.42|221.82|224.42|221.82|224.42|221.82|0
1643773450000|2022-02-02 03:44:10|224.62|222.02|224.62|222.02|224.62|222.02|224.62|222.02|0
1643773460000|2022-02-02 03:44:20|224.42|221.82|224.42|221.82|224.42|221.82|224.42|221.82|0
1643773480000|2022-02-02 03:44:40|224.33|221.73|224.33|221.73|224.33|221.73|224.33|221.73|0
1643773490000|2022-02-02 03:44:50|224.42|221.82|224.42|221.82|224.42|221.82|224.42|221.82|0
1643773510000|2022-02-02 03:45:10|224.52|221.92|224.52|221.92|224.52|221.92|224.52|221.92|0
1643773520000|2022-02-02 03:45:20|224.42|221.82|224.42|221.82|224.42|221.82|224.42|221.82|0
1643773580000|2022-02-02 03:46:20|224.23|221.63|224.23|221.63|224.23|221.63|224.23|221.63|0
1643773590000|2022-02-02 03:46:30|224.33|221.73|224.33|221.73|224.33|221.73|224.33|221.73|0
1643773600000|2022-02-02 03:46:40|224.42|221.82|224.42|221.82|224.42|221.82|224.42|221.82|0
1643773620000|2022-02-02 03:47:00|224.52|221.92|224.42|221.82|224.52|221.92|224.42|221.82|0
1643773630000|2022-02-02 03:47:10|224.62|222.02|224.62|222.02|224.62|222.02|224.62|222.02|0
1643773640000|2022-02-02 03:47:20|224.81|222.21|225.01|222.41|225.01|222.41|224.81|222.21|0
1643773650000|2022-02-02 03:47:30|224.91|222.31|224.81|222.21|224.91|222.31|224.81|222.21|0
1643773660000|2022-02-02 03:47:40|224.91|222.31|225.01|222.41|225.01|222.41|224.91|222.31|0
1643773670000|2022-02-02 03:47:50|224.91|222.31|225.01|222.41|225.01|222.41|224.91|222.31|0
1643773680000|2022-02-02 03:48:00|224.81|222.21|224.81|222.21|224.81|222.21|224.81|222.21|0
1643773690000|2022-02-02 03:48:10|224.91|222.31|224.91|222.31|224.91|222.31|224.91|222.31|0
1643773700000|2022-02-02 03:48:20|225.01|222.41|224.81|222.21|225.01|222.41|224.81|222.21|0
1643773730000|2022-02-02 03:48:50|225.11|222.51|225.01|222.41|225.11|222.51|225.01|222.41|0
1643773740000|2022-02-02 03:49:00|224.91|222.31|225.2|222.6|225.2|222.6|224.91|222.31|0
1643773750000|2022-02-02 03:49:10|225.01|222.41|225.01|222.41|225.01|222.41|225.01|222.41|0
1643773800000|2022-02-02 03:50:00|224.91|222.31|225.01|222.41|225.01|222.41|224.91|222.31|0
1643773810000|2022-02-02 03:50:10|224.91|222.31|225.01|222.41|225.01|222.41|224.91|222.31|0
1643773820000|2022-02-02 03:50:20|224.91|222.31|224.91|222.31|224.91|222.31|224.91|222.31|0
1643773830000|2022-02-02 03:50:30|224.81|222.21|224.81|222.21|224.81|222.21|224.81|222.21|0
1643773890000|2022-02-02 03:51:30|224.91|222.31|224.81|222.21|224.91|222.31|224.81|222.21|0
1643773900000|2022-02-02 03:51:40|224.91|222.31|224.91|222.31|225.01|222.41|224.91|222.31|0
1643773910000|2022-02-02 03:51:50|225.01|222.41|225.01|222.41|225.01|222.41|225.01|222.41|0
1643773920000|2022-02-02 03:52:00|225|222.4|225|222.4|225|222.4|225|222.4|0
1643773940000|2022-02-02 03:52:20|224.91|222.31|224.81|222.21|225|222.4|224.81|222.21|0
1643773980000|2022-02-02 03:53:00|225|222.4|225|222.4|225|222.4|225|222.4|0
1643773990000|2022-02-02 03:53:10|224.81|222.21|224.81|222.21|224.81|222.21|224.81|222.21|0
1643774050000|2022-02-02 03:54:10|225|222.4|225|222.4|225|222.4|225|222.4|0
1643774060000|2022-02-02 03:54:20|224.91|222.31|224.81|222.21|224.91|222.31|224.81|222.21|0
1643774100000|2022-02-02 03:55:00|224.91|222.31|224.91|222.31|224.91|222.31|224.91|222.31|0
1643774110000|2022-02-02 03:55:10|224.81|222.21|224.81|222.21|224.81|222.21|224.81|222.21|0
1643774190000|2022-02-02 03:56:30|224.61|222.01|224.61|222.01|224.61|222.01|224.61|222.01|0
1643774200000|2022-02-02 03:56:40|224.81|222.21|224.61|222.01|224.81|222.21|224.61|222.01|0
1643774210000|2022-02-02 03:56:50|224.71|222.11|224.71|222.11|224.81|222.21|224.71|222.11|0
1643774220000|2022-02-02 03:57:00|224.81|222.21|224.91|222.31|225|222.4|224.81|222.21|0
1643774230000|2022-02-02 03:57:10|224.81|222.21|224.81|222.21|224.81|222.21|224.81|222.21|0
1643774290000|2022-02-02 03:58:10|224.61|222.01|224.61|222.01|224.61|222.01|224.61|222.01|0
1643774300000|2022-02-02 03:58:20|224.71|222.11|224.81|222.21|224.81|222.21|224.71|222.11|0
1643774340000|2022-02-02 03:59:00|224.61|222.01|224.61|222.01|224.61|222.01|224.61|222.01|0
1643774370000|2022-02-02 03:59:30|224.41|221.81|224.22|221.62|224.41|221.81|224.22|221.62|0
1643774380000|2022-02-02 03:59:40|224.41|221.81|224.41|221.81|224.41|221.81|224.41|221.81|0
1643774390000|2022-02-02 03:59:50|224.32|221.72|224.22|221.62|224.32|221.72|224.22|221.62|0
1643774400000|2022-02-02 04:00:00|224.41|221.81|224.41|221.81|224.41|221.81|224.41|221.81|0
1643774410000|2022-02-02 04:00:10|224.52|221.92|224.52|221.92|224.52|221.92|224.52|221.92|0
1643774420000|2022-02-02 04:00:20|224.41|221.81|224.41|221.81|224.41|221.81|224.41|221.81|0
1643774440000|2022-02-02 04:00:40|224.52|221.92|224.41|221.81|224.52|221.92|224.41|221.81|0
1643774470000|2022-02-02 04:01:10|224.51|221.91|224.41|221.81|224.51|221.91|224.41|221.81|0
1643774500000|2022-02-02 04:01:40|224.51|221.91|224.41|221.81|224.51|221.91|224.41|221.81|0
1643774520000|2022-02-02 04:02:00|224.51|221.91|224.41|221.81|224.51|221.91|224.41|221.81|0
1643774530000|2022-02-02 04:02:10|224.51|221.91|224.41|221.81|224.51|221.91|224.41|221.81|0
1643774540000|2022-02-02 04:02:20|224.61|222.01|224.61|222.01|224.61|222.01|224.61|222.01|0
1643774550000|2022-02-02 04:02:30|224.41|221.81|224.41|221.81|224.41|221.81|224.41|221.81|0
1643774560000|2022-02-02 04:02:40|224.22|221.62|224.22|221.62|224.22|221.62|224.22|221.62|0
1643774570000|2022-02-02 04:02:50|224.41|221.81|224.41|221.81|224.41|221.81|224.41|221.81|0
1643774620000|2022-02-02 04:03:40|224.32|221.72|224.41|221.81|224.41|221.81|224.32|221.72|0
1643774630000|2022-02-02 04:03:50|224.32|221.72|224.32|221.72|224.32|221.72|224.32|221.72|0
1643774640000|2022-02-02 04:04:00|224.22|221.62|224.22|221.62|224.22|221.62|224.22|221.62|0
1643774670000|2022-02-02 04:04:30|224.32|221.72|224.22|221.62|224.32|221.72|224.22|221.62|0
1643774680000|2022-02-02 04:04:40|224.02|221.42|224.02|221.42|224.02|221.42|224.02|221.42|0
1643774690000|2022-02-02 04:04:50|223.82|221.22|223.82|221.22|223.82|221.22|223.82|221.22|0
1643774700000|2022-02-02 04:05:00|223.93|221.33|223.82|221.22|224.02|221.42|223.82|221.22|0
1643774730000|2022-02-02 04:05:30|223.73|221.13|223.73|221.13|223.73|221.13|223.73|221.13|0
1643774740000|2022-02-02 04:05:40|223.63|221.03|223.63|221.03|223.63|221.03|223.63|221.03|0
1643774750000|2022-02-02 04:05:50|223.73|221.13|223.63|221.03|223.73|221.13|223.63|221.03|0
1643774760000|2022-02-02 04:06:00|223.73|221.13|223.73|221.13|223.73|221.13|223.73|221.13|0
1643774770000|2022-02-02 04:06:10|223.82|221.22|223.82|221.22|223.82|221.22|223.82|221.22|0
1643774810000|2022-02-02 04:06:50|223.73|221.13|223.82|221.22|223.82|221.22|223.73|221.13|0
1643774860000|2022-02-02 04:07:40|223.63|221.03|223.82|221.22|223.82|221.22|223.63|221.03|0
1643774870000|2022-02-02 04:07:50|223.73|221.13|223.82|221.22|223.82|221.22|223.73|221.13|0
1643774930000|2022-02-02 04:08:50|224.02|221.42|224.02|221.42|224.02|221.42|224.02|221.42|0
1643774950000|2022-02-02 04:09:10|223.82|221.22|223.82|221.22|223.82|221.22|223.82|221.22|0
1643775010000|2022-02-02 04:10:10|223.73|221.13|223.63|221.03|223.73|221.13|223.63|221.03|0
1643775030000|2022-02-02 04:10:30|223.53|220.93|223.63|221.03|223.63|221.03|223.53|220.93|0
1643775040000|2022-02-02 04:10:40|223.53|220.93|223.63|221.03|223.63|221.03|223.53|220.93|0
1643775050000|2022-02-02 04:10:50|223.53|220.93|223.63|221.03|223.63|221.03|223.43|220.83|0
1643775090000|2022-02-02 04:11:30|223.53|220.93|223.63|221.03|223.63|221.03|223.53|220.93|0
1643775120000|2022-02-02 04:12:00|223.53|220.93|223.53|220.93|223.53|220.93|223.53|220.93|0
1643775130000|2022-02-02 04:12:10|223.63|221.03|223.53|220.93|223.63|221.03|223.53|220.93|0
1643775140000|2022-02-02 04:12:20|223.63|221.03|223.63|221.03|223.63|221.03|223.63|221.03|0
1643775150000|2022-02-02 04:12:30|223.53|220.93|223.43|220.83|223.53|220.93|223.43|220.83|0
1643775160000|2022-02-02 04:12:40|223.53|220.93|223.43|220.83|223.53|220.93|223.43|220.83|0
1643775180000|2022-02-02 04:13:00|223.53|220.93|223.53|220.93|223.53|220.93|223.53|220.93|0
1643775190000|2022-02-02 04:13:10|223.63|221.03|223.53|220.93|223.63|221.03|223.53|220.93|0
1643775200000|2022-02-02 04:13:20|223.63|221.03|223.43|220.83|223.63|221.03|223.43|220.83|0
1643775210000|2022-02-02 04:13:30|223.23|220.63|223.23|220.63|223.23|220.63|223.23|220.63|0
1643775230000|2022-02-02 04:13:50|223.43|220.83|223.43|220.83|223.43|220.83|223.43|220.83|0
1643775240000|2022-02-02 04:14:00|223.62|221.02|223.62|221.02|223.62|221.02|223.62|221.02|0
1643775270000|2022-02-02 04:14:30|223.43|220.83|223.43|220.83|223.43|220.83|223.43|220.83|0
1643775280000|2022-02-02 04:14:40|223.62|221.02|223.43|220.83|223.62|221.02|223.43|220.83|0
1643775360000|2022-02-02 04:16:00|223.23|220.63|223.23|220.63|223.23|220.63|223.23|220.63|0
1643775380000|2022-02-02 04:16:20|223.04|220.44|223.04|220.44|223.04|220.44|223.04|220.44|0
1643775400000|2022-02-02 04:16:40|223.23|220.63|223.23|220.63|223.23|220.63|223.23|220.63|0
1643775410000|2022-02-02 04:16:50|222.84|220.24|222.94|220.34|222.94|220.34|222.84|220.24|0
1643775420000|2022-02-02 04:17:00|223.04|220.44|223.23|220.63|223.23|220.63|223.04|220.44|0
1643775430000|2022-02-02 04:17:10|223.04|220.44|223.04|220.44|223.04|220.44|223.04|220.44|0
1643775470000|2022-02-02 04:17:50|222.94|220.34|222.94|220.34|222.94|220.34|222.94|220.34|0
1643775480000|2022-02-02 04:18:00|223.04|220.44|223.04|220.44|223.04|220.44|223.04|220.44|0
1643775490000|2022-02-02 04:18:10|223.14|220.54|223.04|220.44|223.14|220.54|223.04|220.44|0
1643775520000|2022-02-02 04:18:40|222.94|220.34|222.84|220.24|222.94|220.34|222.84|220.24|0
1643775550000|2022-02-02 04:19:10|222.94|220.34|222.84|220.24|222.94|220.34|222.84|220.24|0
1643775580000|2022-02-02 04:19:40|223.04|220.44|223.04|220.44|223.04|220.44|223.04|220.44|0
1643775590000|2022-02-02 04:19:50|223.14|220.54|223.14|220.54|223.14|220.54|223.04|220.44|0
1643775600000|2022-02-02 04:20:00|223.23|220.63|223.23|220.63|223.23|220.63|223.23|220.63|0
1643775650000|2022-02-02 04:20:50|223.33|220.73|223.23|220.63|223.33|220.73|223.23|220.63|0
1643775660000|2022-02-02 04:21:00|223.43|220.83|223.43|220.83|223.43|220.83|223.33|220.73|0
1643775670000|2022-02-02 04:21:10|223.23|220.63|223.23|220.63|223.23|220.63|223.23|220.63|0
1643775680000|2022-02-02 04:21:20|223.33|220.73|223.43|220.83|223.43|220.83|223.33|220.73|0
1643775700000|2022-02-02 04:21:40|223.33|220.73|223.43|220.83|223.43|220.83|223.33|220.73|0
1643775710000|2022-02-02 04:21:50|223.23|220.63|223.23|220.63|223.23|220.63|223.23|220.63|0
1643775720000|2022-02-02 04:22:00|223.43|220.83|223.43|220.83|223.43|220.83|223.23|220.63|0
1643775730000|2022-02-02 04:22:10|223.42|220.82|223.42|220.82|223.42|220.82|223.42|220.82|0
1643775780000|2022-02-02 04:23:00|223.62|221.02|223.81|221.21|223.81|221.21|223.62|221.02|0
1643775790000|2022-02-02 04:23:10|223.62|221.02|223.62|221.02|223.62|221.02|223.62|221.02|0
1643775840000|2022-02-02 04:24:00|223.72|221.12|223.72|221.12|223.72|221.12|223.72|221.12|0
1643775850000|2022-02-02 04:24:10|223.62|221.02|223.62|221.02|223.62|221.02|223.62|221.02|0
1643775910000|2022-02-02 04:25:10|223.52|220.92|223.52|220.92|223.52|220.92|223.52|220.92|0
1643775920000|2022-02-02 04:25:20|223.42|220.82|223.62|221.02|223.62|221.02|223.42|220.82|0
1643776060000|2022-02-02 04:27:40|223.42|220.82|223.42|220.82|223.42|220.82|223.42|220.82|0
1643776130000|2022-02-02 04:28:50|223.62|221.02|223.62|221.02|223.62|221.02|223.62|221.02|0
1643776150000|2022-02-02 04:29:10|223.81|221.21|223.81|221.21|223.81|221.21|223.81|221.21|0
1643776210000|2022-02-02 04:30:10|223.62|221.02|223.62|221.02|223.62|221.02|223.62|221.02|0
1643776220000|2022-02-02 04:30:20|223.52|220.92|223.42|220.82|223.52|220.92|223.42|220.82|0
1643776230000|2022-02-02 04:30:30|223.62|221.02|223.81|221.21|223.81|221.21|223.62|221.02|0
1643776320000|2022-02-02 04:32:00|223.61|221.01|223.61|221.01|223.61|221.01|223.61|221.01|0
1643776340000|2022-02-02 04:32:20|223.72|221.12|223.81|221.21|223.81|221.21|223.72|221.12|0
1643776350000|2022-02-02 04:32:30|223.72|221.12|223.61|221.01|223.72|221.12|223.61|221.01|0
1643776370000|2022-02-02 04:32:50|223.81|221.21|223.61|221.01|223.81|221.21|223.61|221.01|0
1643776390000|2022-02-02 04:33:10|223.81|221.21|223.81|221.21|223.81|221.21|223.81|221.21|0
1643776410000|2022-02-02 04:33:30|223.61|221.01|223.61|221.01|223.61|221.01|223.61|221.01|0
1643776430000|2022-02-02 04:33:50|223.81|221.21|223.61|221.01|223.81|221.21|223.61|221.01|0
1643776500000|2022-02-02 04:35:00|223.42|220.82|223.42|220.82|223.42|220.82|223.42|220.82|0
1643776510000|2022-02-02 04:35:10|223.22|220.62|223.22|220.62|223.22|220.62|223.22|220.62|0
1643776580000|2022-02-02 04:36:20|223.13|220.53|223.22|220.62|223.22|220.62|223.13|220.53|0
1643776590000|2022-02-02 04:36:30|223.13|220.53|223.13|220.53|223.13|220.53|223.13|220.53|0
1643776600000|2022-02-02 04:36:40|223.22|220.62|223.22|220.62|223.22|220.62|223.22|220.62|0
1643776630000|2022-02-02 04:37:10|223.03|220.43|223.03|220.43|223.03|220.43|223.03|220.43|0
1643776640000|2022-02-02 04:37:20|222.83|220.23|222.83|220.23|222.83|220.23|222.83|220.23|0
1643776650000|2022-02-02 04:37:30|223.03|220.43|223.03|220.43|223.03|220.43|223.03|220.43|0
1643776670000|2022-02-02 04:37:50|223.13|220.53|223.22|220.62|223.22|220.62|223.13|220.53|0
1643776680000|2022-02-02 04:38:00|223.42|220.82|223.42|220.82|223.42|220.82|223.42|220.82|0
1643776710000|2022-02-02 04:38:30|223.61|221.01|223.61|221.01|223.61|221.01|223.61|221.01|0
1643776730000|2022-02-02 04:38:50|223.42|220.82|223.42|220.82|223.42|220.82|223.42|220.82|0
1643776760000|2022-02-02 04:39:20|223.61|221.01|223.61|221.01|223.61|221.01|223.61|221.01|0
1643776800000|2022-02-02 04:40:00|223.81|221.21|223.81|221.21|223.81|221.21|223.81|221.21|0
1643776820000|2022-02-02 04:40:20|223.61|221.01|223.61|221.01|223.61|221.01|223.61|221.01|0
1643776830000|2022-02-02 04:40:30|223.52|220.92|223.52|220.92|223.52|220.92|223.52|220.92|0
1643776840000|2022-02-02 04:40:40|223.41|220.81|223.41|220.81|223.41|220.81|223.41|220.81|0
1643776880000|2022-02-02 04:41:20|223.71|221.11|223.71|221.11|223.71|221.11|223.61|221.01|0
1643776890000|2022-02-02 04:41:30|223.61|221.01|223.61|221.01|223.61|221.01|223.61|221.01|0
1643776980000|2022-02-02 04:43:00|223.71|221.11|223.8|221.2|223.8|221.2|223.61|221.01|0
1643777030000|2022-02-02 04:43:50|223.61|221.01|223.61|221.01|223.61|221.01|223.61|221.01|0
1643777060000|2022-02-02 04:44:20|223.71|221.11|223.71|221.11|223.71|221.11|223.71|221.11|0
1643777080000|2022-02-02 04:44:40|223.8|221.2|223.8|221.2|223.8|221.2|223.8|221.2|0
1643777120000|2022-02-02 04:45:20|223.61|221.01|223.61|221.01|223.61|221.01|223.61|221.01|0
1643777140000|2022-02-02 04:45:40|223.71|221.11|223.71|221.11|223.8|221.2|223.71|221.11|0
1643777150000|2022-02-02 04:45:50|223.61|221.01|223.71|221.11|223.8|221.2|223.61|221.01|0
1643777160000|2022-02-02 04:46:00|223.8|221.2|223.8|221.2|223.8|221.2|223.8|221.2|0
1643777190000|2022-02-02 04:46:30|223.9|221.3|223.9|221.3|223.9|221.3|223.9|221.3|0
1643777200000|2022-02-02 04:46:40|223.8|221.2|224|221.4|224|221.4|223.8|221.2|0
1643777210000|2022-02-02 04:46:50|223.9|221.3|223.9|221.3|223.9|221.3|223.9|221.3|0
1643777220000|2022-02-02 04:47:00|223.8|221.2|224|221.4|224|221.4|223.8|221.2|0
1643777230000|2022-02-02 04:47:10|223.9|221.3|224|221.4|224|221.4|223.9|221.3|0
1643777260000|2022-02-02 04:47:40|224.19|221.59|224.39|221.79|224.39|221.79|224.19|221.59|0
1643777280000|2022-02-02 04:48:00|224.19|221.59|224|221.4|224.19|221.59|224|221.4|0
1643777320000|2022-02-02 04:48:40|224.19|221.59|224.19|221.59|224.19|221.59|224.19|221.59|0
1643777330000|2022-02-02 04:48:50|224.1|221.5|224.1|221.5|224.1|221.5|224.1|221.5|0
1643777340000|2022-02-02 04:49:00|224|221.4|224|221.4|224.19|221.59|224|221.4|0
1643777350000|2022-02-02 04:49:10|224.19|221.59|224|221.4|224.19|221.59|224|221.4|0
1643777390000|2022-02-02 04:49:50|223.8|221.2|223.8|221.2|223.8|221.2|223.8|221.2|0
1643777440000|2022-02-02 04:50:40|223.6|221|223.6|221|223.6|221|223.6|221|0
1643777450000|2022-02-02 04:50:50|223.8|221.2|223.8|221.2|223.8|221.2|223.8|221.2|0
1643777460000|2022-02-02 04:51:00|223.71|221.11|223.71|221.11|223.71|221.11|223.71|221.11|0
1643777470000|2022-02-02 04:51:10|223.6|221|223.6|221|223.6|221|223.6|221|0
1643777490000|2022-02-02 04:51:30|223.51|220.91|223.51|220.91|223.51|220.91|223.41|220.81|0
1643777510000|2022-02-02 04:51:50|223.6|221|223.51|220.91|223.6|221|223.51|220.91|0
1643777530000|2022-02-02 04:52:10|223.6|221|223.51|220.91|223.6|221|223.51|220.91|0
1643777540000|2022-02-02 04:52:20|223.41|220.81|223.41|220.81|223.41|220.81|223.41|220.81|0
1643777570000|2022-02-02 04:52:50|223.21|220.61|223.21|220.61|223.21|220.61|223.21|220.61|0
1643777590000|2022-02-02 04:53:10|223.12|220.52|223.21|220.61|223.21|220.61|223.12|220.52|0
1643777610000|2022-02-02 04:53:30|223.02|220.42|223.02|220.42|223.02|220.42|223.02|220.42|0
1643777620000|2022-02-02 04:53:40|222.92|220.32|222.92|220.32|222.92|220.32|222.92|220.32|0
1643777630000|2022-02-02 04:53:50|223.02|220.42|223.02|220.42|223.02|220.42|222.92|220.32|0
1643777670000|2022-02-02 04:54:30|222.92|220.32|223.02|220.42|223.02|220.42|222.92|220.32|0
1643777700000|2022-02-02 04:55:00|222.82|220.22|222.82|220.22|222.82|220.22|222.82|220.22|0
1643777720000|2022-02-02 04:55:20|222.92|220.32|222.82|220.22|222.92|220.32|222.82|220.22|0
1643777770000|2022-02-02 04:56:10|223.02|220.42|223.02|220.42|223.02|220.42|223.02|220.42|0
1643777780000|2022-02-02 04:56:20|223.21|220.61|223.21|220.61|223.21|220.61|223.21|220.61|0
1643777790000|2022-02-02 04:56:30|223.02|220.42|223.21|220.61|223.21|220.61|223.02|220.42|0
1643777800000|2022-02-02 04:56:40|223.02|220.42|223.02|220.42|223.02|220.42|223.02|220.42|0
1643777820000|2022-02-02 04:57:00|222.82|220.22|222.82|220.22|222.82|220.22|222.82|220.22|0
1643777850000|2022-02-02 04:57:30|223.02|220.42|222.82|220.22|223.02|220.42|222.82|220.22|0
1643777870000|2022-02-02 04:57:50|222.63|220.03|222.82|220.22|222.82|220.22|222.63|220.03|0
1643777880000|2022-02-02 04:58:00|223.02|220.42|223.02|220.42|223.02|220.42|223.02|220.42|0
1643777910000|2022-02-02 04:58:30|223.21|220.61|223.21|220.61|223.21|220.61|223.21|220.61|0
1643777940000|2022-02-02 04:59:00|223.12|220.52|223.21|220.61|223.21|220.61|223.12|220.52|0
1643777950000|2022-02-02 04:59:10|223.12|220.52|223.21|220.61|223.21|220.61|223.12|220.52|0
1643777960000|2022-02-02 04:59:20|223.01|220.41|223.01|220.41|223.12|220.52|223.01|220.41|0
1643778010000|2022-02-02 05:00:10|222.92|220.32|222.92|220.32|222.92|220.32|222.92|220.32|0
1643778020000|2022-02-02 05:00:20|223.01|220.41|222.92|220.32|223.01|220.41|222.92|220.32|0
1643778030000|2022-02-02 05:00:30|223.01|220.41|223.21|220.61|223.21|220.61|223.01|220.41|0
1643778040000|2022-02-02 05:00:40|223.01|220.41|223.01|220.41|223.01|220.41|223.01|220.41|0
1643778090000|2022-02-02 05:01:30|222.82|220.22|222.82|220.22|222.82|220.22|222.82|220.22|0
1643778120000|2022-02-02 05:02:00|222.92|220.32|223.01|220.41|223.01|220.41|222.92|220.32|0
1643778170000|2022-02-02 05:02:50|223.21|220.61|223.21|220.61|223.21|220.61|223.21|220.61|0
1643778180000|2022-02-02 05:03:00|223.01|220.41|223.01|220.41|223.01|220.41|223.01|220.41|0
1643778190000|2022-02-02 05:03:10|222.82|220.22|222.82|220.22|222.82|220.22|222.82|220.22|0
1643778220000|2022-02-02 05:03:40|222.62|220.02|221.84|219.24|222.62|220.02|221.84|219.24|0
1643778230000|2022-02-02 05:03:50|222.04|219.44|222.04|219.44|222.04|219.44|221.84|219.24|0
1643778250000|2022-02-02 05:04:10|221.84|219.24|221.84|219.24|221.94|219.34|221.84|219.24|0
1643778270000|2022-02-02 05:04:30|221.94|219.34|222.04|219.44|222.04|219.44|221.94|219.34|0
1643778280000|2022-02-02 05:04:40|221.84|219.24|221.84|219.24|221.84|219.24|221.84|219.24|0
1643778290000|2022-02-02 05:04:50|221.65|219.05|221.65|219.05|221.65|219.05|221.65|219.05|0
1643778310000|2022-02-02 05:05:10|221.84|219.24|221.84|219.24|221.84|219.24|221.84|219.24|0
1643778320000|2022-02-02 05:05:20|222.04|219.44|222.04|219.44|222.04|219.44|221.84|219.24|0
1643778330000|2022-02-02 05:05:30|221.84|219.24|221.94|219.34|222.04|219.44|221.84|219.24|0
1643778340000|2022-02-02 05:05:40|222.04|219.44|222.04|219.44|222.04|219.44|221.94|219.34|0
1643778350000|2022-02-02 05:05:50|222.14|219.54|222.23|219.63|222.23|219.63|222.14|219.54|0
1643778360000|2022-02-02 05:06:00|222.43|219.83|222.33|219.73|222.43|219.83|222.33|219.73|0
1643778370000|2022-02-02 05:06:10|222.43|219.83|222.23|219.63|222.43|219.83|222.23|219.63|0
1643778380000|2022-02-02 05:06:20|222.14|219.54|222.14|219.54|222.14|219.54|222.14|219.54|0
1643778390000|2022-02-02 05:06:30|222.04|219.44|222.04|219.44|222.04|219.44|222.04|219.44|0
1643778450000|2022-02-02 05:07:30|221.84|219.24|221.84|219.24|221.84|219.24|221.84|219.24|0
1643778470000|2022-02-02 05:07:50|221.65|219.05|221.65|219.05|221.65|219.05|221.65|219.05|0
1643778480000|2022-02-02 05:08:00|221.84|219.24|221.65|219.05|221.84|219.24|221.65|219.05|0
1643778500000|2022-02-02 05:08:20|221.45|218.85|221.45|218.85|221.55|218.95|221.45|218.85|0
1643778560000|2022-02-02 05:09:20|221.65|219.05|221.84|219.24|221.84|219.24|221.65|219.05|0
1643778580000|2022-02-02 05:09:40|221.94|219.34|221.84|219.24|221.94|219.34|221.84|219.24|0
1643778590000|2022-02-02 05:09:50|222.03|219.43|222.03|219.43|222.03|219.43|221.94|219.34|0
1643778610000|2022-02-02 05:10:10|221.84|219.24|222.03|219.43|222.03|219.43|221.84|219.24|0
1643778620000|2022-02-02 05:10:20|221.84|219.24|221.84|219.24|221.84|219.24|221.84|219.24|0
1643778650000|2022-02-02 05:10:50|221.94|219.34|221.94|219.34|221.94|219.34|221.94|219.34|0
1643778660000|2022-02-02 05:11:00|222.03|219.43|221.84|219.24|222.03|219.43|221.84|219.24|0
1643778690000|2022-02-02 05:11:30|221.64|219.04|221.64|219.04|221.64|219.04|221.64|219.04|0
1643778700000|2022-02-02 05:11:40|221.84|219.24|221.84|219.24|221.84|219.24|221.84|219.24|0
1643778720000|2022-02-02 05:12:00|222.03|219.43|221.94|219.34|222.03|219.43|221.94|219.34|0
1643778740000|2022-02-02 05:12:20|221.84|219.24|221.84|219.24|221.84|219.24|221.84|219.24|0
1643778860000|2022-02-02 05:14:20|221.74|219.14|221.84|219.24|221.84|219.24|221.74|219.14|0
1643778870000|2022-02-02 05:14:30|222.03|219.43|221.84|219.24|222.03|219.43|221.84|219.24|0
1643778880000|2022-02-02 05:14:40|222.03|219.43|222.03|219.43|222.03|219.43|222.03|219.43|0
1643778890000|2022-02-02 05:14:50|221.84|219.24|222.03|219.43|222.03|219.43|221.84|219.24|0
1643778900000|2022-02-02 05:15:00|222.13|219.53|222.13|219.53|222.13|219.53|222.13|219.53|0
1643778910000|2022-02-02 05:15:10|222.23|219.63|222.23|219.63|222.23|219.63|222.23|219.63|0
1643778920000|2022-02-02 05:15:20|222.42|219.82|222.42|219.82|222.42|219.82|222.42|219.82|0
1643778930000|2022-02-02 05:15:30|222.33|219.73|222.23|219.63|222.33|219.73|222.23|219.63|0
1643778990000|2022-02-02 05:16:30|222.03|219.43|222.23|219.63|222.23|219.63|222.03|219.43|0
1643779050000|2022-02-02 05:17:30|222.42|219.82|222.42|219.82|222.42|219.82|222.42|219.82|0
1643779090000|2022-02-02 05:18:10|222.61|220.01|222.61|220.01|222.61|220.01|222.61|220.01|0
1643779100000|2022-02-02 05:18:20|222.42|219.82|222.42|219.82|222.42|219.82|222.42|219.82|0
1643779110000|2022-02-02 05:18:30|222.61|220.01|222.61|220.01|222.61|220.01|222.61|220.01|0
1643779130000|2022-02-02 05:18:50|222.42|219.82|222.22|219.62|222.42|219.82|222.22|219.62|0
1643779160000|2022-02-02 05:19:20|222.03|219.43|222.03|219.43|222.03|219.43|222.03|219.43|0
1643779170000|2022-02-02 05:19:30|222.22|219.62|222.03|219.43|222.22|219.62|222.03|219.43|0
1643779200000|2022-02-02 05:20:00|222.22|219.62|222.22|219.62|222.22|219.62|222.22|219.62|0
1643779270000|2022-02-02 05:21:10|222.03|219.43|222.03|219.43|222.03|219.43|222.03|219.43|0
1643779290000|2022-02-02 05:21:30|221.83|219.23|221.83|219.23|221.83|219.23|221.83|219.23|0
1643779300000|2022-02-02 05:21:40|221.64|219.04|221.83|219.23|221.83|219.23|221.64|219.04|0
1643779310000|2022-02-02 05:21:50|221.64|219.04|221.64|219.04|221.64|219.04|221.64|219.04|0
1643779320000|2022-02-02 05:22:00|221.83|219.23|221.83|219.23|221.83|219.23|221.83|219.23|0
1643779380000|2022-02-02 05:23:00|222.03|219.43|222.03|219.43|222.03|219.43|222.03|219.43|0
1643779400000|2022-02-02 05:23:20|221.93|219.33|221.83|219.23|221.93|219.33|221.83|219.23|0
1643779410000|2022-02-02 05:23:30|221.93|219.33|222.03|219.43|222.03|219.43|221.93|219.33|0
1643779430000|2022-02-02 05:23:50|221.93|219.33|221.93|219.33|221.93|219.33|221.93|219.33|0
1643779440000|2022-02-02 05:24:00|221.83|219.23|221.83|219.23|221.83|219.23|221.83|219.23|0
1643779470000|2022-02-02 05:24:30|221.93|219.33|222.03|219.43|222.03|219.43|221.83|219.23|0
1643779490000|2022-02-02 05:24:50|221.83|219.23|221.83|219.23|221.83|219.23|221.83|219.23|0
1643779510000|2022-02-02 05:25:10|221.64|219.04|221.64|219.04|221.64|219.04|221.64|219.04|0
1643779560000|2022-02-02 05:26:00|221.74|219.14|221.74|219.14|221.74|219.14|221.74|219.14|0
1643779570000|2022-02-02 05:26:10|221.64|219.04|221.64|219.04|221.64|219.04|221.64|219.04|0
1643779580000|2022-02-02 05:26:20|221.74|219.14|221.74|219.14|221.74|219.14|221.74|219.14|0
1643779590000|2022-02-02 05:26:30|221.64|219.04|221.64|219.04|221.64|219.04|221.64|219.04|0
1643779660000|2022-02-02 05:27:40|221.44|218.84|221.44|218.84|221.44|218.84|221.44|218.84|0
1643779670000|2022-02-02 05:27:50|221.64|219.04|221.64|219.04|221.64|219.04|221.64|219.04|0
1643779730000|2022-02-02 05:28:50|221.44|218.84|221.44|218.84|221.44|218.84|221.44|218.84|0
1643779770000|2022-02-02 05:29:30|221.25|218.65|221.25|218.65|221.25|218.65|221.25|218.65|0
1643779780000|2022-02-02 05:29:40|221.63|219.03|221.44|218.84|221.63|219.03|221.44|218.84|0
1643779810000|2022-02-02 05:30:10|221.25|218.65|221.25|218.65|221.25|218.65|221.25|218.65|0
1643779820000|2022-02-02 05:30:20|221.44|218.84|221.44|218.84|221.44|218.84|221.44|218.84|0
1643779870000|2022-02-02 05:31:10|221.25|218.65|221.35|218.75|221.35|218.75|221.25|218.65|0
1643779880000|2022-02-02 05:31:20|221.44|218.84|221.44|218.84|221.44|218.84|221.44|218.84|0
1643779960000|2022-02-02 05:32:40|221.63|219.03|221.44|218.84|221.63|219.03|221.44|218.84|0
1643780040000|2022-02-02 05:34:00|221.63|219.03|221.44|218.84|221.63|219.03|221.44|218.84|0
1643780190000|2022-02-02 05:36:30|221.54|218.94|221.44|218.84|221.54|218.94|221.44|218.84|0
1643780210000|2022-02-02 05:36:50|221.63|219.03|221.44|218.84|221.63|219.03|221.44|218.84|0
1643780240000|2022-02-02 05:37:20|221.63|219.03|221.63|219.03|221.63|219.03|221.63|219.03|0
1643780270000|2022-02-02 05:37:50|221.24|218.64|221.24|218.64|221.24|218.64|221.24|218.64|0
1643780300000|2022-02-02 05:38:20|221.44|218.84|221.44|218.84|221.44|218.84|221.44|218.84|0
1643780320000|2022-02-02 05:38:40|221.34|218.74|221.34|218.74|221.34|218.74|221.34|218.74|0
1643780330000|2022-02-02 05:38:50|221.44|218.84|221.44|218.84|221.44|218.84|221.44|218.84|0
1643780350000|2022-02-02 05:39:10|221.43|218.83|221.43|218.83|221.43|218.83|221.43|218.83|0
1643780360000|2022-02-02 05:39:20|221.24|218.64|221.43|218.83|221.43|218.83|221.24|218.64|0
1643780380000|2022-02-02 05:39:40|221.24|218.64|221.24|218.64|221.24|218.64|221.24|218.64|0
1643780410000|2022-02-02 05:40:10|221.43|218.83|221.43|218.83|221.43|218.83|221.43|218.83|0
1643780430000|2022-02-02 05:40:30|221.24|218.64|221.24|218.64|221.24|218.64|221.24|218.64|0
1643780460000|2022-02-02 05:41:00|221.43|218.83|221.24|218.64|221.43|218.83|221.24|218.64|0
1643780470000|2022-02-02 05:41:10|221.43|218.83|221.24|218.64|221.43|218.83|221.24|218.64|0
1643780480000|2022-02-02 05:41:20|221.34|218.74|221.34|218.74|221.43|218.83|221.34|218.74|0
1643780490000|2022-02-02 05:41:30|221.43|218.83|221.24|218.64|221.43|218.83|221.24|218.64|0
1643780520000|2022-02-02 05:42:00|221.04|218.44|221.04|218.44|221.04|218.44|221.04|218.44|0
1643780530000|2022-02-02 05:42:10|219.3|216.7|217.37|214.77|219.3|216.7|216.98|214.38|0
1643780540000|2022-02-02 05:42:20|217.95|215.35|218.14|215.54|218.14|215.54|217.95|215.35|0
1643780550000|2022-02-02 05:42:30|218.33|215.73|218.24|215.64|218.33|215.73|218.24|215.64|0
1643780560000|2022-02-02 05:42:40|218.33|215.73|218.33|215.73|218.33|215.73|218.33|215.73|0
1643780570000|2022-02-02 05:42:50|218.72|216.12|218.33|215.73|218.72|216.12|218.33|215.73|0
1643780590000|2022-02-02 05:43:10|218.53|215.93|218.53|215.93|218.53|215.93|218.53|215.93|0
1643780600000|2022-02-02 05:43:20|218.43|215.83|218.53|215.93|218.53|215.93|218.43|215.83|0
1643780610000|2022-02-02 05:43:30|218.33|215.73|219.3|216.7|219.59|216.99|218.33|215.73|0
1643780620000|2022-02-02 05:43:40|219.4|216.8|219.4|216.8|219.4|216.8|219.4|216.8|0
1643780630000|2022-02-02 05:43:50|219.49|216.89|219.88|217.28|219.88|217.28|219.49|216.89|0
1643780640000|2022-02-02 05:44:00|220.46|217.86|220.37|217.77|220.66|218.06|220.37|217.77|0
1643780650000|2022-02-02 05:44:10|220.27|217.67|220.07|217.47|220.27|217.67|220.07|217.47|0
1643780660000|2022-02-02 05:44:20|220.17|217.57|220.27|217.67|220.27|217.67|220.17|217.57|0
1643780680000|2022-02-02 05:44:40|220.37|217.77|220.37|217.77|220.37|217.77|220.37|217.77|0
1643780690000|2022-02-02 05:44:50|220.85|218.25|220.85|218.25|220.85|218.25|220.85|218.25|0
1643780700000|2022-02-02 05:45:00|220.65|218.05|220.46|217.86|220.76|218.16|220.46|217.86|0
1643780710000|2022-02-02 05:45:10|220.37|217.77|220.37|217.77|220.37|217.77|220.37|217.77|0
1643780720000|2022-02-02 05:45:20|220.17|217.57|220.27|217.67|220.27|217.67|220.17|217.57|0
1643780730000|2022-02-02 05:45:30|220.07|217.47|220.07|217.47|220.07|217.47|220.07|217.47|0
1643780760000|2022-02-02 05:46:00|220.27|217.67|220.37|217.77|220.46|217.86|220.27|217.67|0
1643780770000|2022-02-02 05:46:10|220.46|217.86|220.46|217.86|220.46|217.86|220.46|217.86|0
1643780790000|2022-02-02 05:46:30|220.37|217.77|220.27|217.67|220.37|217.77|220.27|217.67|0
1643780830000|2022-02-02 05:47:10|220.07|217.47|220.17|217.57|220.17|217.57|220.07|217.47|0
1643780840000|2022-02-02 05:47:20|220.07|217.47|220.27|217.67|220.27|217.67|220.07|217.47|0
1643780870000|2022-02-02 05:47:50|220.07|217.47|220.17|217.57|220.17|217.57|220.07|217.47|0
1643780880000|2022-02-02 05:48:00|220.07|217.47|220.17|217.57|220.17|217.57|220.07|217.47|0
1643780890000|2022-02-02 05:48:10|220.46|217.86|220.27|217.67|220.46|217.86|220.27|217.67|0
1643780900000|2022-02-02 05:48:20|220.26|217.66|220.17|217.57|220.26|217.66|220.17|217.57|0
1643780910000|2022-02-02 05:48:30|220.26|217.66|220.26|217.66|220.26|217.66|220.26|217.66|0
1643780930000|2022-02-02 05:48:50|220.07|217.47|220.07|217.47|220.07|217.47|220.07|217.47|0
1643780950000|2022-02-02 05:49:10|220.26|217.66|220.26|217.66|220.26|217.66|220.26|217.66|0
1643780970000|2022-02-02 05:49:30|220.07|217.47|220.07|217.47|220.07|217.47|220.07|217.47|0
1643781000000|2022-02-02 05:50:00|220.26|217.66|220.26|217.66|220.26|217.66|220.26|217.66|0
1643781050000|2022-02-02 05:50:50|220.46|217.86|220.46|217.86|220.46|217.86|220.46|217.86|0
1643781060000|2022-02-02 05:51:00|220.26|217.66|220.46|217.86|220.46|217.86|220.26|217.66|0
1643781080000|2022-02-02 05:51:20|220.65|218.05|220.65|218.05|220.65|218.05|220.65|218.05|0
1643781100000|2022-02-02 05:51:40|220.85|218.25|220.85|218.25|220.85|218.25|220.85|218.25|0
1643781110000|2022-02-02 05:51:50|220.17|217.57|220.26|217.66|220.26|217.66|220.17|217.57|0
1643781120000|2022-02-02 05:52:00|220.36|217.76|220.36|217.76|220.36|217.76|220.36|217.76|0
1643781130000|2022-02-02 05:52:10|220.46|217.86|220.46|217.86|220.46|217.86|220.46|217.86|0
1643781180000|2022-02-02 05:53:00|220.07|217.47|220.26|217.66|220.26|217.66|220.07|217.47|0
1643781190000|2022-02-02 05:53:10|220.36|217.76|220.46|217.86|220.46|217.86|220.36|217.76|0
1643781200000|2022-02-02 05:53:20|220.36|217.76|220.26|217.66|220.36|217.76|220.26|217.66|0
1643781220000|2022-02-02 05:53:40|220.46|217.86|220.46|217.86|220.46|217.86|220.36|217.76|0
1643781240000|2022-02-02 05:54:00|220.26|217.66|220.26|217.66|220.26|217.66|220.26|217.66|0
1643781250000|2022-02-02 05:54:10|220.36|217.76|220.46|217.86|220.46|217.86|220.36|217.76|0
1643781260000|2022-02-02 05:54:20|220.26|217.66|220.26|217.66|220.26|217.66|220.26|217.66|0
1643781270000|2022-02-02 05:54:30|220.46|217.86|220.46|217.86|220.46|217.86|220.46|217.86|0
1643781280000|2022-02-02 05:54:40|220.26|217.66|220.26|217.66|220.26|217.66|220.26|217.66|0
1643781330000|2022-02-02 05:55:30|220.07|217.47|220.07|217.47|220.07|217.47|220.07|217.47|0
1643781340000|2022-02-02 05:55:40|220.26|217.66|220.17|217.57|220.26|217.66|220.17|217.57|0
1643781350000|2022-02-02 05:55:50|220.26|217.66|220.26|217.66|220.26|217.66|220.26|217.66|0
1643781420000|2022-02-02 05:57:00|220.07|217.47|220.07|217.47|220.07|217.47|220.07|217.47|0
1643781440000|2022-02-02 05:57:20|219.87|217.27|219.87|217.27|219.87|217.27|219.87|217.27|0
1643781460000|2022-02-02 05:57:40|219.68|217.08|219.87|217.27|219.87|217.27|219.68|217.08|0
1643781470000|2022-02-02 05:57:50|219.78|217.18|219.68|217.08|219.78|217.18|219.68|217.08|0
1643781480000|2022-02-02 05:58:00|219.87|217.27|219.87|217.27|219.87|217.27|219.87|217.27|0
1643781490000|2022-02-02 05:58:10|219.68|217.08|219.68|217.08|219.68|217.08|219.68|217.08|0
1643781500000|2022-02-02 05:58:20|219.78|217.18|219.68|217.08|219.78|217.18|219.68|217.08|0
1643781530000|2022-02-02 05:58:50|219.58|216.98|219.68|217.08|219.68|217.08|219.58|216.98|0
1643781550000|2022-02-02 05:59:10|219.58|216.98|219.48|216.88|219.58|216.98|219.48|216.88|0
1643781560000|2022-02-02 05:59:20|219.68|217.08|219.68|217.08|219.68|217.08|219.68|217.08|0
1643781570000|2022-02-02 05:59:30|219.87|217.27|219.68|217.08|219.87|217.27|219.68|217.08|0
1643781590000|2022-02-02 05:59:50|219.78|217.18|219.68|217.08|219.87|217.27|219.68|217.08|0
1643781600000|2022-02-02 06:00:00|219.78|217.18|219.87|217.27|219.87|217.27|219.68|217.08|0
1643781610000|2022-02-02 06:00:10|219.78|217.18|219.68|217.08|219.78|217.18|219.68|217.08|0
1643781620000|2022-02-02 06:00:20|219.58|216.98|219.68|217.08|219.68|217.08|219.58|216.98|0
1643781630000|2022-02-02 06:00:30|219.1|216.5|218.62|216.02|219.1|216.5|218.62|216.02|0
1643781640000|2022-02-02 06:00:40|219.1|216.5|219.1|216.5|219.1|216.5|219.1|216.5|0
1643781650000|2022-02-02 06:00:50|218.9|216.3|219.1|216.5|219.1|216.5|218.9|216.3|0
1643781660000|2022-02-02 06:01:00|218.71|216.11|218.71|216.11|218.71|216.11|218.71|216.11|0
1643781670000|2022-02-02 06:01:10|218.9|216.3|218.9|216.3|218.9|216.3|218.81|216.21|0
1643781680000|2022-02-02 06:01:20|218.81|216.21|218.62|216.02|218.81|216.21|218.62|216.02|0
1643781690000|2022-02-02 06:01:30|218.52|215.92|218.62|216.02|218.71|216.11|218.52|215.92|0
1643781700000|2022-02-02 06:01:40|218.52|215.92|218.32|215.72|218.71|216.11|218.32|215.72|0
1643781710000|2022-02-02 06:01:50|218.52|215.92|218.52|215.92|218.52|215.92|218.52|215.92|0
1643781720000|2022-02-02 06:02:00|218.32|215.72|218.52|215.92|218.52|215.92|218.32|215.72|0
1643781730000|2022-02-02 06:02:10|218.71|216.11|218.71|216.11|218.71|216.11|218.71|216.11|0
1643781740000|2022-02-02 06:02:20|218.52|215.92|218.52|215.92|218.52|215.92|218.52|215.92|0
1643781750000|2022-02-02 06:02:30|218.51|215.91|218.62|216.02|218.71|216.11|218.51|215.91|0
1643781760000|2022-02-02 06:02:40|218.51|215.91|218.32|215.72|218.51|215.91|218.32|215.72|0
1643781770000|2022-02-02 06:02:50|218.51|215.91|218.32|215.72|218.51|215.91|218.32|215.72|0
1643781780000|2022-02-02 06:03:00|218.51|215.91|218.51|215.91|218.51|215.91|218.42|215.82|0
1643781790000|2022-02-02 06:03:10|218.62|216.02|218.71|216.11|218.71|216.11|218.62|216.02|0
1643781800000|2022-02-02 06:03:20|218.62|216.02|218.71|216.11|218.71|216.11|218.51|215.91|0
1643781820000|2022-02-02 06:03:40|218.61|216.01|218.61|216.01|218.61|216.01|218.61|216.01|0
1643781830000|2022-02-02 06:03:50|218.51|215.91|218.51|215.91|218.51|215.91|218.51|215.91|0
1643781850000|2022-02-02 06:04:10|218.32|215.72|218.42|215.82|218.42|215.82|218.32|215.72|0
1643781860000|2022-02-02 06:04:20|218.51|215.91|218.61|216.01|218.61|216.01|218.51|215.91|0
1643781870000|2022-02-02 06:04:30|218.71|216.11|218.51|215.91|218.71|216.11|218.42|215.82|0
1643781880000|2022-02-02 06:04:40|218.42|215.82|218.32|215.72|218.42|215.82|218.32|215.72|0
1643781910000|2022-02-02 06:05:10|217.93|215.33|217.93|215.33|217.93|215.33|217.93|215.33|0
1643781920000|2022-02-02 06:05:20|217.74|215.14|217.74|215.14|217.74|215.14|217.74|215.14|0
1643781930000|2022-02-02 06:05:30|217.93|215.33|218.13|215.53|218.13|215.53|217.93|215.33|0
1643781970000|2022-02-02 06:06:10|217.93|215.33|217.84|215.24|217.93|215.33|217.84|215.24|0
1643781980000|2022-02-02 06:06:20|217.93|215.33|217.93|215.33|217.93|215.33|217.93|215.33|0
1643782030000|2022-02-02 06:07:10|218.13|215.53|217.93|215.33|218.13|215.53|217.93|215.33|0
1643782040000|2022-02-02 06:07:20|218.13|215.53|217.93|215.33|218.13|215.53|217.74|215.14|0
1643782050000|2022-02-02 06:07:30|217.74|215.14|217.55|214.95|217.74|215.14|217.55|214.95|0
1643782060000|2022-02-02 06:07:40|217.35|214.75|217.35|214.75|217.35|214.75|217.16|214.56|0
1643782090000|2022-02-02 06:08:10|217.16|214.56|217.16|214.56|217.16|214.56|217.16|214.56|0
1643782110000|2022-02-02 06:08:30|217.35|214.75|217.35|214.75|217.35|214.75|217.35|214.75|0
1643782120000|2022-02-02 06:08:40|217.55|214.95|217.55|214.95|217.55|214.95|217.55|214.95|0
1643782130000|2022-02-02 06:08:50|217.74|215.14|218.03|215.43|218.03|215.43|217.74|215.14|0
1643782140000|2022-02-02 06:09:00|217.93|215.33|217.93|215.33|217.93|215.33|217.93|215.33|0
1643782150000|2022-02-02 06:09:10|217.84|215.24|218.12|215.52|218.12|215.52|217.84|215.24|0
1643782160000|2022-02-02 06:09:20|218.03|215.43|218.03|215.43|218.12|215.52|218.03|215.43|0
1643782170000|2022-02-02 06:09:30|218.12|215.52|218.12|215.52|218.12|215.52|218.12|215.52|0
1643782190000|2022-02-02 06:09:50|217.93|215.33|218.32|215.72|218.32|215.72|217.93|215.33|0
1643782200000|2022-02-02 06:10:00|218.22|215.62|218.12|215.52|218.32|215.72|218.12|215.52|0
1643782220000|2022-02-02 06:10:20|218.03|215.43|217.93|215.33|218.03|215.43|217.93|215.33|0
1643782240000|2022-02-02 06:10:40|218.03|215.43|218.03|215.43|218.03|215.43|218.03|215.43|0
1643782250000|2022-02-02 06:10:50|218.12|215.52|218.12|215.52|218.12|215.52|218.12|215.52|0
1643782260000|2022-02-02 06:11:00|217.93|215.33|217.93|215.33|217.93|215.33|217.93|215.33|0
1643782300000|2022-02-02 06:11:40|218.12|215.52|218.12|215.52|218.12|215.52|218.12|215.52|0
1643782310000|2022-02-02 06:11:50|218.03|215.43|217.93|215.33|218.12|215.52|217.93|215.33|0
1643782320000|2022-02-02 06:12:00|217.74|215.14|217.84|215.24|217.93|215.33|217.74|215.14|0
1643782330000|2022-02-02 06:12:10|217.74|215.14|217.74|215.14|217.74|215.14|217.74|215.14|0
1643782350000|2022-02-02 06:12:30|217.93|215.33|217.93|215.33|217.93|215.33|217.93|215.33|0
1643782370000|2022-02-02 06:12:50|217.74|215.14|217.74|215.14|217.74|215.14|217.74|215.14|0
1643782400000|2022-02-02 06:13:20|217.64|215.04|217.54|214.94|217.64|215.04|217.54|214.94|0
1643782420000|2022-02-02 06:13:40|217.74|215.14|217.74|215.14|217.74|215.14|217.74|215.14|0
1643782450000|2022-02-02 06:14:10|217.54|214.94|217.74|215.14|217.84|215.24|217.54|214.94|0
1643782460000|2022-02-02 06:14:20|217.93|215.33|217.93|215.33|217.93|215.33|217.93|215.33|0
1643782470000|2022-02-02 06:14:30|217.74|215.14|217.74|215.14|217.74|215.14|217.74|215.14|0
1643782490000|2022-02-02 06:14:50|217.54|214.94|217.54|214.94|217.54|214.94|217.54|214.94|0
1643782500000|2022-02-02 06:15:00|217.74|215.14|217.74|215.14|217.74|215.14|217.74|215.14|0
1643782540000|2022-02-02 06:15:40|217.93|215.33|217.93|215.33|217.93|215.33|217.93|215.33|0
1643782560000|2022-02-02 06:16:00|217.84|215.24|217.93|215.33|217.93|215.33|217.84|215.24|0
1643782610000|2022-02-02 06:16:50|218.12|215.52|218.12|215.52|218.12|215.52|218.12|215.52|0
1643782620000|2022-02-02 06:17:00|217.93|215.33|217.93|215.33|217.93|215.33|217.93|215.33|0
1643782630000|2022-02-02 06:17:10|217.73|215.13|217.73|215.13|217.73|215.13|217.73|215.13|0
1643782650000|2022-02-02 06:17:30|217.64|215.04|217.73|215.13|217.73|215.13|217.64|215.04|0
1643782660000|2022-02-02 06:17:40|217.83|215.23|217.73|215.13|217.83|215.23|217.73|215.13|0
1643782670000|2022-02-02 06:17:50|217.64|215.04|217.73|215.13|217.73|215.13|217.64|215.04|0
1643782680000|2022-02-02 06:18:00|217.83|215.23|217.73|215.13|217.83|215.23|217.73|215.13|0
1643782690000|2022-02-02 06:18:10|217.83|215.23|217.73|215.13|217.93|215.33|217.73|215.13|0
1643782710000|2022-02-02 06:18:30|217.93|215.33|217.93|215.33|217.93|215.33|217.93|215.33|0
1643782720000|2022-02-02 06:18:40|217.73|215.13|217.73|215.13|217.73|215.13|217.73|215.13|0
1643782760000|2022-02-02 06:19:20|217.93|215.33|217.93|215.33|217.93|215.33|217.93|215.33|0
1643782790000|2022-02-02 06:19:50|217.73|215.13|217.73|215.13|217.73|215.13|217.73|215.13|0
1643782800000|2022-02-02 06:20:00|217.54|214.94|217.54|214.94|217.54|214.94|217.54|214.94|0
1643782820000|2022-02-02 06:20:20|217.35|214.75|217.35|214.75|217.35|214.75|217.35|214.75|0
1643782830000|2022-02-02 06:20:30|217.25|214.65|217.15|214.55|217.25|214.65|217.15|214.55|0
1643782840000|2022-02-02 06:20:40|217.25|214.65|217.25|214.65|217.25|214.65|217.25|214.65|0
1643782850000|2022-02-02 06:20:50|217.35|214.75|217.15|214.55|217.35|214.75|217.15|214.55|0
1643782860000|2022-02-02 06:21:00|217.25|214.65|217.25|214.65|217.25|214.65|217.25|214.65|0
1643782870000|2022-02-02 06:21:10|217.15|214.55|217.35|214.75|217.35|214.75|217.15|214.55|0
1643782880000|2022-02-02 06:21:20|217.45|214.85|217.54|214.94|217.54|214.94|217.45|214.85|0
1643782890000|2022-02-02 06:21:30|217.35|214.75|217.35|214.75|217.35|214.75|217.35|214.75|0
1643782910000|2022-02-02 06:21:50|217.54|214.94|217.54|214.94|217.54|214.94|217.54|214.94|0
1643782920000|2022-02-02 06:22:00|217.73|215.13|217.92|215.32|217.92|215.32|217.73|215.13|0
1643782930000|2022-02-02 06:22:10|217.83|215.23|216.96|214.36|217.92|215.32|216.96|214.36|0
1643782940000|2022-02-02 06:22:20|217.15|214.55|217.25|214.65|217.25|214.65|217.15|214.55|0
1643782950000|2022-02-02 06:22:30|217.35|214.75|217.35|214.75|217.35|214.75|217.35|214.75|0
1643782960000|2022-02-02 06:22:40|217.45|214.85|217.35|214.75|217.45|214.85|217.35|214.75|0
1643782970000|2022-02-02 06:22:50|217.15|214.55|217.15|214.55|217.15|214.55|217.15|214.55|0
1643782990000|2022-02-02 06:23:10|217.35|214.75|217.15|214.55|217.35|214.75|217.15|214.55|0
1643783000000|2022-02-02 06:23:20|216.96|214.36|216.96|214.36|216.96|214.36|216.96|214.36|0
1643783020000|2022-02-02 06:23:40|217.06|214.46|217.15|214.55|217.15|214.55|217.06|214.46|0
1643783030000|2022-02-02 06:23:50|217.06|214.46|217.15|214.55|217.15|214.55|217.06|214.46|0
1643783040000|2022-02-02 06:24:00|217.06|214.46|217.15|214.55|217.15|214.55|217.06|214.46|0
1643783070000|2022-02-02 06:24:30|216.96|214.36|217.15|214.55|217.15|214.55|216.96|214.36|0
1643783080000|2022-02-02 06:24:40|216.96|214.36|216.96|214.36|216.96|214.36|216.96|214.36|0
1643783090000|2022-02-02 06:24:50|216.87|214.27|216.87|214.27|216.87|214.27|216.87|214.27|0
1643783100000|2022-02-02 06:25:00|217.06|214.46|217.15|214.55|217.15|214.55|217.06|214.46|0
1643783120000|2022-02-02 06:25:20|217.34|214.74|217.34|214.74|217.34|214.74|217.34|214.74|0
1643783130000|2022-02-02 06:25:30|217.25|214.65|217.15|214.55|217.25|214.65|217.15|214.55|0
1643783150000|2022-02-02 06:25:50|216.96|214.36|216.96|214.36|216.96|214.36|216.96|214.36|0
1643783170000|2022-02-02 06:26:10|216.77|214.17|216.96|214.36|216.96|214.36|216.77|214.17|0
1643783180000|2022-02-02 06:26:20|217.15|214.55|217.15|214.55|217.15|214.55|217.15|214.55|0
1643783220000|2022-02-02 06:27:00|216.96|214.36|216.96|214.36|216.96|214.36|216.96|214.36|0
1643783260000|2022-02-02 06:27:40|216.87|214.27|216.96|214.36|216.96|214.36|216.87|214.27|0
1643783290000|2022-02-02 06:28:10|216.76|214.16|216.76|214.16|216.76|214.16|216.76|214.16|0
1643783330000|2022-02-02 06:28:50|216.57|213.97|216.57|213.97|216.57|213.97|216.57|213.97|0
1643783360000|2022-02-02 06:29:20|216.67|214.07|216.76|214.16|216.76|214.16|216.67|214.07|0
1643783370000|2022-02-02 06:29:30|216.67|214.07|216.67|214.07|216.67|214.07|216.67|214.07|0
1643783380000|2022-02-02 06:29:40|216.76|214.16|216.67|214.07|216.76|214.16|216.67|214.07|0
1643783390000|2022-02-02 06:29:50|216.57|213.97|216.57|213.97|216.57|213.97|216.57|213.97|0
1643783410000|2022-02-02 06:30:10|216.38|213.78|216.38|213.78|216.38|213.78|216.38|213.78|0
1643783430000|2022-02-02 06:30:30|215.99|213.39|215.8|213.2|215.99|213.39|215.8|213.2|0
1643783440000|2022-02-02 06:30:40|215.71|213.11|215.61|213.01|215.71|213.11|215.61|213.01|0
1643783450000|2022-02-02 06:30:50|215.71|213.11|215.23|212.63|215.71|213.11|215.23|212.63|0
1643783460000|2022-02-02 06:31:00|215.33|212.73|215.52|212.92|215.61|213.01|215.33|212.73|0
1643783470000|2022-02-02 06:31:10|215.42|212.82|215.23|212.63|215.42|212.82|215.23|212.63|0
1643783480000|2022-02-02 06:31:20|215.33|212.73|215.42|212.82|215.42|212.82|215.33|212.73|0
1643783490000|2022-02-02 06:31:30|215.33|212.73|215.42|212.82|215.42|212.82|215.33|212.73|0
1643783510000|2022-02-02 06:31:50|215.23|212.63|214.94|212.34|215.23|212.63|214.84|212.24|0
1643783520000|2022-02-02 06:32:00|214.84|212.24|215.42|212.82|215.42|212.82|214.84|212.24|0
1643783570000|2022-02-02 06:32:50|215.22|212.62|215.22|212.62|215.22|212.62|215.22|212.62|0
1643783580000|2022-02-02 06:33:00|215.42|212.82|215.42|212.82|215.42|212.82|215.42|212.82|0
1643783590000|2022-02-02 06:33:10|216.18|213.58|216.18|213.58|216.18|213.58|216.18|213.58|0
1643783600000|2022-02-02 06:33:20|215.99|213.39|215.99|213.39|215.99|213.39|215.99|213.39|0
1643783620000|2022-02-02 06:33:40|216.09|213.49|216.38|213.78|216.38|213.78|216.09|213.49|0
1643783640000|2022-02-02 06:34:00|216.76|214.16|216.76|214.16|216.76|214.16|216.76|214.16|0
1643783650000|2022-02-02 06:34:10|216.57|213.97|216.48|213.88|216.57|213.97|216.48|213.88|0
1643783660000|2022-02-02 06:34:20|216.57|213.97|216.57|213.97|216.57|213.97|216.48|213.88|0
1643783690000|2022-02-02 06:34:50|216.76|214.16|216.76|214.16|216.76|214.16|216.76|214.16|0
1643783710000|2022-02-02 06:35:10|216.95|214.35|216.95|214.35|216.95|214.35|216.95|214.35|0
1643783720000|2022-02-02 06:35:20|217.34|214.74|217.34|214.74|217.34|214.74|217.34|214.74|0
1643783740000|2022-02-02 06:35:40|217.53|214.93|217.53|214.93|217.53|214.93|217.53|214.93|0
1643783760000|2022-02-02 06:36:00|217.72|215.12|217.63|215.03|217.72|215.12|217.63|215.03|0
1643783770000|2022-02-02 06:36:10|217.72|215.12|217.44|214.84|217.72|215.12|217.44|214.84|0
1643783780000|2022-02-02 06:36:20|217.53|214.93|217.72|215.12|217.72|215.12|217.53|214.93|0
1643783790000|2022-02-02 06:36:30|217.63|215.03|217.63|215.03|217.63|215.03|217.63|215.03|0
1643783800000|2022-02-02 06:36:40|217.53|214.93|217.72|215.12|217.72|215.12|217.53|214.93|0
1643783810000|2022-02-02 06:36:50|217.63|215.03|217.53|214.93|217.63|215.03|217.53|214.93|0
1643783820000|2022-02-02 06:37:00|218.11|215.51|218.21|215.61|218.3|215.7|218.11|215.51|0
1643783830000|2022-02-02 06:37:10|218.02|215.42|218.11|215.51|218.11|215.51|218.02|215.42|0
1643783840000|2022-02-02 06:37:20|217.92|215.32|217.72|215.12|217.92|215.32|217.72|215.12|0
1643783850000|2022-02-02 06:37:30|217.63|215.03|217.63|215.03|217.63|215.03|217.63|215.03|0
1643783860000|2022-02-02 06:37:40|217.53|214.93|217.72|215.12|217.72|215.12|217.53|214.93|0
1643783870000|2022-02-02 06:37:50|217.53|214.93|217.53|214.93|217.53|214.93|217.53|214.93|0
1643783880000|2022-02-02 06:38:00|217.63|215.03|217.72|215.12|217.72|215.12|217.63|215.03|0
1643783900000|2022-02-02 06:38:20|217.92|215.32|217.92|215.32|217.92|215.32|217.92|215.32|0
1643783910000|2022-02-02 06:38:30|217.82|215.22|217.82|215.22|217.92|215.32|217.82|215.22|0
1643783920000|2022-02-02 06:38:40|217.92|215.32|217.92|215.32|217.92|215.32|217.82|215.22|0
1643783930000|2022-02-02 06:38:50|218.11|215.51|218.11|215.51|218.11|215.51|218.11|215.51|0
1643783940000|2022-02-02 06:39:00|217.92|215.32|217.92|215.32|217.92|215.32|217.92|215.32|0
1643783960000|2022-02-02 06:39:20|218.02|215.42|217.92|215.32|218.02|215.42|217.92|215.32|0
1643783970000|2022-02-02 06:39:30|217.82|215.22|217.91|215.31|217.91|215.31|217.72|215.12|0
1643783980000|2022-02-02 06:39:40|217.82|215.22|217.91|215.31|217.91|215.31|217.82|215.22|0
1643783990000|2022-02-02 06:39:50|217.82|215.22|217.82|215.22|217.91|215.31|217.82|215.22|0
1643784000000|2022-02-02 06:40:00|217.91|215.31|217.91|215.31|217.91|215.31|217.82|215.22|0
1643784010000|2022-02-02 06:40:10|218.11|215.51|218.11|215.51|218.11|215.51|218.11|215.51|0
1643784020000|2022-02-02 06:40:20|218.21|215.61|218.11|215.51|218.21|215.61|218.11|215.51|0
1643784030000|2022-02-02 06:40:30|217.91|215.31|217.91|215.31|217.91|215.31|217.91|215.31|0
1643784040000|2022-02-02 06:40:40|218.01|215.41|217.91|215.31|218.01|215.41|217.91|215.31|0
1643784070000|2022-02-02 06:41:10|217.72|215.12|217.72|215.12|217.72|215.12|217.72|215.12|0
1643784090000|2022-02-02 06:41:30|217.91|215.31|217.91|215.31|217.91|215.31|217.91|215.31|0
1643784120000|2022-02-02 06:42:00|217.82|215.22|218.11|215.51|218.11|215.51|217.82|215.22|0
1643784130000|2022-02-02 06:42:10|217.91|215.31|217.91|215.31|217.91|215.31|217.91|215.31|0
1643784140000|2022-02-02 06:42:20|218.11|215.51|218.11|215.51|218.11|215.51|218.11|215.51|0
1643784170000|2022-02-02 06:42:50|218.3|215.7|218.3|215.7|218.3|215.7|218.3|215.7|0
1643784180000|2022-02-02 06:43:00|218.49|215.89|218.69|216.09|218.69|216.09|218.49|215.89|0
1643784190000|2022-02-02 06:43:10|218.88|216.28|218.88|216.28|218.88|216.28|218.88|216.28|0
1643784200000|2022-02-02 06:43:20|218.98|216.38|218.88|216.28|218.98|216.38|218.88|216.28|0
1643784210000|2022-02-02 06:43:30|218.98|216.38|219.07|216.47|219.07|216.47|218.98|216.38|0
1643784220000|2022-02-02 06:43:40|219.27|216.67|219.17|216.57|219.27|216.67|219.17|216.57|0
1643784230000|2022-02-02 06:43:50|219.85|217.25|219.65|217.05|219.95|217.35|219.65|217.05|0
1643784240000|2022-02-02 06:44:00|219.85|217.25|219.75|217.15|219.85|217.25|219.75|217.15|0
1643784250000|2022-02-02 06:44:10|219.85|217.25|220.04|217.44|220.04|217.44|219.85|217.25|0
1643784260000|2022-02-02 06:44:20|220.23|217.63|220.23|217.63|220.23|217.63|220.23|217.63|0
1643784270000|2022-02-02 06:44:30|220.43|217.83|220.04|217.44|220.43|217.83|220.04|217.44|0
1643784280000|2022-02-02 06:44:40|220.23|217.63|220.43|217.83|220.43|217.83|220.23|217.63|0
1643784290000|2022-02-02 06:44:50|220.82|218.22|220.62|218.02|220.82|218.22|220.62|218.02|0
1643784300000|2022-02-02 06:45:00|220.82|218.22|220.62|218.02|220.82|218.22|220.62|218.02|0
1643784310000|2022-02-02 06:45:10|220.72|218.12|220.72|218.12|220.72|218.12|220.62|218.02|0
1643784320000|2022-02-02 06:45:20|220.82|218.22|220.82|218.22|221.01|218.41|220.82|218.22|0
1643784330000|2022-02-02 06:45:30|220.92|218.32|221.01|218.41|221.01|218.41|220.92|218.32|0
1643784340000|2022-02-02 06:45:40|220.92|218.32|221.01|218.41|221.01|218.41|220.92|218.32|0
1643784350000|2022-02-02 06:45:50|220.82|218.22|220.82|218.22|220.82|218.22|220.62|218.02|0
1643784360000|2022-02-02 06:46:00|220.72|218.12|221.01|218.41|221.01|218.41|220.72|218.12|0
1643784370000|2022-02-02 06:46:10|221.2|218.6|221.2|218.6|221.2|218.6|221.2|218.6|0
1643784380000|2022-02-02 06:46:20|221.11|218.51|221.2|218.6|221.2|218.6|221.11|218.51|0
1643784390000|2022-02-02 06:46:30|221.01|218.41|221.01|218.41|221.01|218.41|221.01|218.41|0
1643784400000|2022-02-02 06:46:40|221.11|218.51|221.11|218.51|221.11|218.51|221.11|218.51|0
1643784410000|2022-02-02 06:46:50|221.01|218.41|220.81|218.21|221.01|218.41|220.81|218.21|0
1643784420000|2022-02-02 06:47:00|221.01|218.41|221.01|218.41|221.01|218.41|221.01|218.41|0
1643784430000|2022-02-02 06:47:10|221.11|218.51|221.3|218.7|221.4|218.8|221.11|218.51|0
1643784440000|2022-02-02 06:47:20|221.4|218.8|221.3|218.7|221.4|218.8|221.3|218.7|0
1643784450000|2022-02-02 06:47:30|221.2|218.6|221.2|218.6|221.2|218.6|221.2|218.6|0
1643784460000|2022-02-02 06:47:40|221.01|218.41|220.72|218.12|221.01|218.41|220.72|218.12|0
1643784470000|2022-02-02 06:47:50|220.81|218.21|220.81|218.21|220.81|218.21|220.72|218.12|0
1643784480000|2022-02-02 06:48:00|220.72|218.12|221.01|218.41|221.01|218.41|220.72|218.12|0
1643784490000|2022-02-02 06:48:10|221.11|218.51|220.92|218.32|221.11|218.51|220.92|218.32|0
1643784500000|2022-02-02 06:48:20|220.81|218.21|221.2|218.6|221.2|218.6|220.81|218.21|0
1643784510000|2022-02-02 06:48:30|221.01|218.41|220.91|218.31|221.01|218.41|220.81|218.21|0
1643784520000|2022-02-02 06:48:40|220.81|218.21|220.81|218.21|220.91|218.31|220.81|218.21|0
1643784530000|2022-02-02 06:48:50|221.01|218.41|221.01|218.41|221.01|218.41|221.01|218.41|0
1643784550000|2022-02-02 06:49:10|220.91|218.31|220.91|218.31|220.91|218.31|220.91|218.31|0
1643784560000|2022-02-02 06:49:20|221.01|218.41|221.01|218.41|221.01|218.41|221.01|218.41|0
1643784570000|2022-02-02 06:49:30|221.2|218.6|221.3|218.7|221.3|218.7|221.2|218.6|0
1643784580000|2022-02-02 06:49:40|221.2|218.6|221.2|218.6|221.2|218.6|221.2|218.6|0
1643784590000|2022-02-02 06:49:50|221.3|218.7|221.01|218.41|221.4|218.8|221.01|218.41|0
1643784600000|2022-02-02 06:50:00|221.2|218.6|221.2|218.6|221.2|218.6|221.2|218.6|0
1643784610000|2022-02-02 06:50:10|221.3|218.7|221.3|218.7|221.3|218.7|221.3|218.7|0
1643784620000|2022-02-02 06:50:20|221.2|218.6|221.2|218.6|221.2|218.6|221.2|218.6|0
1643784650000|2022-02-02 06:50:50|221.01|218.41|221.01|218.41|221.01|218.41|220.81|218.21|0
1643784660000|2022-02-02 06:51:00|220.81|218.21|220.62|218.02|220.81|218.21|220.62|218.02|0
1643784670000|2022-02-02 06:51:10|220.42|217.82|220.42|217.82|220.42|217.82|220.23|217.63|0
1643784690000|2022-02-02 06:51:30|220.23|217.63|220.23|217.63|220.23|217.63|220.23|217.63|0
1643784700000|2022-02-02 06:51:40|220.33|217.73|220.42|217.82|220.42|217.82|220.33|217.73|0
1643784730000|2022-02-02 06:52:10|220.62|218.02|220.62|218.02|220.62|218.02|220.62|218.02|0
1643784790000|2022-02-02 06:53:10|220.81|218.21|220.62|218.02|220.81|218.21|220.62|218.02|0
1643784800000|2022-02-02 06:53:20|220.42|217.82|220.42|217.82|220.42|217.82|220.42|217.82|0
1643784840000|2022-02-02 06:54:00|220.81|218.21|221.01|218.41|221.2|218.6|220.81|218.21|0
1643784850000|2022-02-02 06:54:10|221.2|218.6|221|218.4|221.2|218.6|221|218.4|0
1643784890000|2022-02-02 06:54:50|220.91|218.31|221|218.4|221|218.4|220.91|218.31|0
1643784900000|2022-02-02 06:55:00|221.2|218.6|221|218.4|221.2|218.6|221|218.4|0
1643784910000|2022-02-02 06:55:10|221.2|218.6|221.2|218.6|221.2|218.6|221.2|218.6|0
1643784920000|2022-02-02 06:55:20|221.11|218.51|221.11|218.51|221.11|218.51|221.11|218.51|0
1643784930000|2022-02-02 06:55:30|221|218.4|221|218.4|221|218.4|221|218.4|0
1643784940000|2022-02-02 06:55:40|221.11|218.51|221.11|218.51|221.11|218.51|221.11|218.51|0
1643784960000|2022-02-02 06:56:00|221.1|218.5|221.2|218.6|221.2|218.6|221.1|218.5|0
1643784970000|2022-02-02 06:56:10|221.39|218.79|221.78|219.18|221.78|219.18|221.39|218.79|0
1643784980000|2022-02-02 06:56:20|221.98|219.38|221.88|219.28|221.98|219.38|221.88|219.28|0
1643784990000|2022-02-02 06:56:30|221.78|219.18|221.59|218.99|221.78|219.18|221.59|218.99|0
1643785000000|2022-02-02 06:56:40|221.69|219.09|221.69|219.09|221.69|219.09|221.69|219.09|0
1643785010000|2022-02-02 06:56:50|221.59|218.99|221.59|218.99|221.78|219.18|221.59|218.99|0
1643785020000|2022-02-02 06:57:00|221.78|219.18|221.88|219.28|221.88|219.28|221.78|219.18|0
1643785040000|2022-02-02 06:57:20|221.98|219.38|221.98|219.38|222.17|219.57|221.98|219.38|0
1643785050000|2022-02-02 06:57:30|221.69|219.09|221.59|218.99|221.69|219.09|221.59|218.99|0
1643785060000|2022-02-02 06:57:40|221.39|218.79|221.39|218.79|221.39|218.79|221.39|218.79|0
1643785070000|2022-02-02 06:57:50|221.2|218.6|221.2|218.6|221.3|218.7|221.2|218.6|0
1643785080000|2022-02-02 06:58:00|221.1|218.5|221.1|218.5|221.2|218.6|221.1|218.5|0
1643785090000|2022-02-02 06:58:10|221|218.4|220.61|218.01|221|218.4|220.61|218.01|0
1643785100000|2022-02-02 06:58:20|220.72|218.12|220.72|218.12|220.81|218.21|220.72|218.12|0
1643785110000|2022-02-02 06:58:30|220.61|218.01|220.42|217.82|220.61|218.01|220.42|217.82|0
1643785120000|2022-02-02 06:58:40|220.33|217.73|220.33|217.73|220.33|217.73|220.33|217.73|0
1643785130000|2022-02-02 06:58:50|220.23|217.63|220.33|217.73|220.42|217.82|220.23|217.63|0
1643785140000|2022-02-02 06:59:00|220.42|217.82|220.33|217.73|220.42|217.82|220.33|217.73|0
1643785150000|2022-02-02 06:59:10|220.42|217.82|220.42|217.82|220.42|217.82|220.42|217.82|0
1643785170000|2022-02-02 06:59:30|220.23|217.63|220.42|217.82|220.42|217.82|220.23|217.63|0
1643785180000|2022-02-02 06:59:40|220.33|217.73|220.23|217.63|220.33|217.73|220.23|217.63|0
1643785190000|2022-02-02 06:59:50|220.42|217.82|220.33|217.73|220.42|217.82|220.33|217.73|0
1643785200000|2022-02-02 07:00:00|220.42|217.82|221.1|218.5|221.1|218.5|220.42|217.82|0
1643785210000|2022-02-02 07:00:10|221|218.4|220.81|218.21|221|218.4|220.81|218.21|0
1643785220000|2022-02-02 07:00:20|220.91|218.31|220.91|218.31|220.91|218.31|220.81|218.21|0
1643785230000|2022-02-02 07:00:30|221|218.4|221.2|218.6|221.2|218.6|220.91|218.31|0
1643785240000|2022-02-02 07:00:40|221.3|218.7|221.39|218.79|221.39|218.79|221.3|218.7|0
1643785250000|2022-02-02 07:00:50|221.2|218.6|221.2|218.6|221.2|218.6|221.2|218.6|0
1643785260000|2022-02-02 07:01:00|221.58|218.98|222.56|219.96|222.56|219.96|221.58|218.98|0
1643785270000|2022-02-02 07:01:10|222.27|219.67|221.78|219.18|222.27|219.67|221.78|219.18|0
1643785280000|2022-02-02 07:01:20|221.97|219.37|221.88|219.28|221.97|219.37|221.88|219.28|0
1643785290000|2022-02-02 07:01:30|221.58|218.98|221.78|219.18|221.78|219.18|221.58|218.98|0
1643785300000|2022-02-02 07:01:40|221.97|219.37|221.97|219.37|221.97|219.37|221.97|219.37|0
1643785310000|2022-02-02 07:01:50|222.17|219.57|222.07|219.47|222.17|219.57|222.07|219.47|0
1643785320000|2022-02-02 07:02:00|221.97|219.37|222.17|219.57|222.17|219.57|221.97|219.37|0
1643785330000|2022-02-02 07:02:10|222.27|219.67|222.17|219.57|222.27|219.67|222.17|219.57|0
1643785340000|2022-02-02 07:02:20|222.36|219.76|222.17|219.57|222.56|219.96|222.17|219.57|0
1643785350000|2022-02-02 07:02:30|222.36|219.76|221.97|219.37|222.36|219.76|221.97|219.37|0
1643785360000|2022-02-02 07:02:40|221.78|219.18|221.78|219.18|221.78|219.18|221.78|219.18|0
1643785370000|2022-02-02 07:02:50|221.88|219.28|222.07|219.47|222.07|219.47|221.88|219.28|0
1643785380000|2022-02-02 07:03:00|221.97|219.37|222.27|219.67|222.27|219.67|221.97|219.37|0
1643785390000|2022-02-02 07:03:10|222.07|219.47|221.97|219.37|222.17|219.57|221.97|219.37|0
1643785400000|2022-02-02 07:03:20|221.78|219.18|221.97|219.37|221.97|219.37|221.78|219.18|0
1643785410000|2022-02-02 07:03:30|221.88|219.28|222.17|219.57|222.17|219.57|221.88|219.28|0
1643785420000|2022-02-02 07:03:40|222.07|219.47|222.56|219.96|222.56|219.96|222.07|219.47|0
1643785430000|2022-02-02 07:03:50|222.46|219.86|222.27|219.67|222.46|219.86|222.17|219.57|0
1643785440000|2022-02-02 07:04:00|222.36|219.76|222.56|219.96|222.56|219.96|222.36|219.76|0
1643785450000|2022-02-02 07:04:10|222.46|219.86|222.36|219.76|222.46|219.86|222.36|219.76|0
1643785460000|2022-02-02 07:04:20|222.17|219.57|222.36|219.76|222.36|219.76|222.17|219.57|0
1643785470000|2022-02-02 07:04:30|222.17|219.57|221.78|219.18|222.17|219.57|221.78|219.18|0
1643785480000|2022-02-02 07:04:40|221.68|219.08|221.58|218.98|221.78|219.18|221.58|218.98|0
1643785490000|2022-02-02 07:04:50|221.49|218.89|221.78|219.18|221.78|219.18|221.49|218.89|0
1643785500000|2022-02-02 07:05:00|222.17|219.57|221.49|218.89|222.17|219.57|221.39|218.79|0
1643785510000|2022-02-02 07:05:10|221.29|218.69|221|218.4|221.39|218.79|221|218.4|0
1643785520000|2022-02-02 07:05:20|220.8|218.2|221|218.4|221|218.4|220.8|218.2|0
1643785530000|2022-02-02 07:05:30|221.1|218.5|221|218.4|221.1|218.5|221|218.4|0
1643785550000|2022-02-02 07:05:50|220.61|218.01|220.42|217.82|220.61|218.01|220.42|217.82|0
1643785560000|2022-02-02 07:06:00|220.61|218.01|220.8|218.2|220.91|218.31|220.61|218.01|0
1643785570000|2022-02-02 07:06:10|220.61|218.01|220.52|217.92|220.61|218.01|220.42|217.82|0
1643785580000|2022-02-02 07:06:20|220.42|217.82|220.42|217.82|220.61|218.01|220.42|217.82|0
1643785590000|2022-02-02 07:06:30|220.22|217.62|220.61|218.01|220.61|218.01|220.22|217.62|0
1643785600000|2022-02-02 07:06:40|220.32|217.72|220.22|217.62|220.42|217.82|220.22|217.62|0
1643785610000|2022-02-02 07:06:50|220.42|217.82|220.8|218.2|220.8|218.2|220.42|217.82|0
1643785620000|2022-02-02 07:07:00|221.29|218.69|221.1|218.5|221.29|218.69|220.8|218.2|0
1643785630000|2022-02-02 07:07:10|221.39|218.79|221.39|218.79|221.39|218.79|221.39|218.79|0
1643785640000|2022-02-02 07:07:20|221.29|218.69|221.29|218.69|221.29|218.69|221.29|218.69|0
1643785650000|2022-02-02 07:07:30|221.39|218.79|221.39|218.79|221.39|218.79|221.29|218.69|0
1643785660000|2022-02-02 07:07:40|221.29|218.69|221.49|218.89|221.49|218.89|221.29|218.69|0
1643785670000|2022-02-02 07:07:50|221.39|218.79|221.49|218.89|221.49|218.89|221.39|218.79|0
1643785680000|2022-02-02 07:08:00|221.39|218.79|221.39|218.79|221.39|218.79|221.39|218.79|0
1643785690000|2022-02-02 07:08:10|221.58|218.98|221.88|219.28|221.88|219.28|221.58|218.98|0
1643785700000|2022-02-02 07:08:20|222.07|219.47|222.16|219.56|222.16|219.56|221.97|219.37|0
1643785710000|2022-02-02 07:08:30|222.36|219.76|222.36|219.76|222.36|219.76|222.36|219.76|0
1643785720000|2022-02-02 07:08:40|222.16|219.56|222.16|219.56|222.27|219.67|222.16|219.56|0
1643785730000|2022-02-02 07:08:50|222.27|219.67|222.27|219.67|222.27|219.67|222.27|219.67|0
1643785740000|2022-02-02 07:09:00|222.16|219.56|222.16|219.56|222.27|219.67|222.07|219.47|0
1643785750000|2022-02-02 07:09:10|222.27|219.67|222.27|219.67|222.27|219.67|222.16|219.56|0
1643785760000|2022-02-02 07:09:20|222.16|219.56|222.07|219.47|222.16|219.56|222.07|219.47|0
1643785770000|2022-02-02 07:09:30|221.97|219.37|221.97|219.37|221.97|219.37|221.97|219.37|0
1643785780000|2022-02-02 07:09:40|221.88|219.28|221.68|219.08|221.88|219.28|221.68|219.08|0
1643785790000|2022-02-02 07:09:50|221.58|218.98|221.58|218.98|221.58|218.98|221.58|218.98|0
1643785800000|2022-02-02 07:10:00|221.77|219.17|221.49|218.89|221.77|219.17|221.49|218.89|0
1643785810000|2022-02-02 07:10:10|221.38|218.78|221.77|219.17|221.88|219.28|221.38|218.78|0
1643785820000|2022-02-02 07:10:20|221.87|219.27|221.97|219.37|221.97|219.37|221.87|219.27|0
1643785830000|2022-02-02 07:10:30|221.87|219.27|221.87|219.27|222.16|219.56|221.87|219.27|0
1643785840000|2022-02-02 07:10:40|221.77|219.17|221.38|218.78|221.77|219.17|221.38|218.78|0
1643785850000|2022-02-02 07:10:50|221.29|218.69|221.29|218.69|221.29|218.69|221.29|218.69|0
1643785860000|2022-02-02 07:11:00|221.19|218.59|221.19|218.59|221.38|218.78|221.19|218.59|0
1643785870000|2022-02-02 07:11:10|221|218.4|221.19|218.59|221.19|218.59|221|218.4|0
1643785880000|2022-02-02 07:11:20|221.38|218.78|221.49|218.89|221.49|218.89|221.38|218.78|0
1643785890000|2022-02-02 07:11:30|221.58|218.98|221.1|218.5|221.58|218.98|221.1|218.5|0
1643785900000|2022-02-02 07:11:40|221|218.4|220.61|218.01|221|218.4|220.61|218.01|0
1643785910000|2022-02-02 07:11:50|220.41|217.81|220.8|218.2|220.8|218.2|220.41|217.81|0
1643785920000|2022-02-02 07:12:00|221|218.4|220.8|218.2|221|218.4|220.8|218.2|0
1643785930000|2022-02-02 07:12:10|220.41|217.81|220.41|217.81|220.41|217.81|220.41|217.81|0
1643785940000|2022-02-02 07:12:20|220.61|218.01|220.51|217.91|220.61|218.01|220.51|217.91|0
1643785950000|2022-02-02 07:12:30|220.41|217.81|220.99|218.39|220.99|218.39|220.41|217.81|0
1643785970000|2022-02-02 07:12:50|220.9|218.3|220.61|218.01|220.9|218.3|220.61|218.01|0
1643786010000|2022-02-02 07:13:30|220.8|218.2|221.19|218.59|221.19|218.59|220.8|218.2|0
1643786020000|2022-02-02 07:13:40|221.1|218.5|220.99|218.39|221.29|218.69|220.99|218.39|0
1643786030000|2022-02-02 07:13:50|220.9|218.3|220.8|218.2|220.9|218.3|220.8|218.2|0
1643786040000|2022-02-02 07:14:00|220.99|218.39|220.99|218.39|220.99|218.39|220.8|218.2|0
1643786050000|2022-02-02 07:14:10|221.1|218.5|221.19|218.59|221.19|218.59|220.99|218.39|0
1643786060000|2022-02-02 07:14:20|221.09|218.49|220.99|218.39|221.09|218.49|220.99|218.39|0
1643786080000|2022-02-02 07:14:40|220.8|218.2|220.8|218.2|220.8|218.2|220.71|218.11|0
1643786090000|2022-02-02 07:14:50|220.61|218.01|220.61|218.01|220.61|218.01|220.61|218.01|0
1643786100000|2022-02-02 07:15:00|220.51|217.91|220.41|217.81|220.51|217.91|220.41|217.81|0
1643786110000|2022-02-02 07:15:10|220.8|218.2|220.22|217.62|220.8|218.2|220.22|217.62|0
1643786120000|2022-02-02 07:15:20|220.02|217.42|220.02|217.42|220.02|217.42|220.02|217.42|0
1643786130000|2022-02-02 07:15:30|219.83|217.23|219.83|217.23|219.83|217.23|219.83|217.23|0
1643786140000|2022-02-02 07:15:40|220.02|217.42|220.02|217.42|220.02|217.42|220.02|217.42|0
1643786150000|2022-02-02 07:15:50|220.22|217.62|220.12|217.52|220.22|217.62|220.02|217.42|0
1643786160000|2022-02-02 07:16:00|220.22|217.62|220.22|217.62|220.22|217.62|220.12|217.52|0
1643786170000|2022-02-02 07:16:10|220.12|217.52|220.6|218|220.6|218|220.12|217.52|0
1643786180000|2022-02-02 07:16:20|220.51|217.91|220.51|217.91|220.51|217.91|220.51|217.91|0
1643786190000|2022-02-02 07:16:30|220.41|217.81|220.6|218|220.6|218|220.41|217.81|0
1643786200000|2022-02-02 07:16:40|220.51|217.91|220.6|218|220.6|218|220.51|217.91|0
1643786210000|2022-02-02 07:16:50|220.8|218.2|220.41|217.81|220.8|218.2|220.41|217.81|0
1643786220000|2022-02-02 07:17:00|220.6|218|220.41|217.81|220.6|218|220.41|217.81|0
1643786230000|2022-02-02 07:17:10|220.32|217.72|220.41|217.81|220.41|217.81|220.32|217.72|0
1643786240000|2022-02-02 07:17:20|220.22|217.62|220.22|217.62|220.22|217.62|220.22|217.62|0
1643786260000|2022-02-02 07:17:40|220.41|217.81|220.41|217.81|220.6|218|220.41|217.81|0
1643786270000|2022-02-02 07:17:50|220.51|217.91|220.41|217.81|220.51|217.91|220.41|217.81|0
1643786280000|2022-02-02 07:18:00|220.6|218|220.22|217.62|220.6|218|220.22|217.62|0
1643786290000|2022-02-02 07:18:10|220.12|217.52|220.22|217.62|220.22|217.62|220.02|217.42|0
1643786300000|2022-02-02 07:18:20|220.41|217.81|220.41|217.81|220.51|217.91|220.41|217.81|0
1643786310000|2022-02-02 07:18:30|220.6|218|220.21|217.61|220.6|218|220.21|217.61|0
1643786320000|2022-02-02 07:18:40|220.32|217.72|220.21|217.61|220.32|217.72|220.21|217.61|0
1643786330000|2022-02-02 07:18:50|220.12|217.52|220.32|217.72|220.32|217.72|220.12|217.52|0
1643786340000|2022-02-02 07:19:00|220.41|217.81|220.41|217.81|220.41|217.81|220.41|217.81|0
1643786350000|2022-02-02 07:19:10|220.32|217.72|220.21|217.61|220.32|217.72|220.21|217.61|0
1643786360000|2022-02-02 07:19:20|220.02|217.42|220.02|217.42|220.02|217.42|220.02|217.42|0
1643786370000|2022-02-02 07:19:30|219.83|217.23|219.83|217.23|219.83|217.23|219.83|217.23|0
1643786390000|2022-02-02 07:19:50|219.63|217.03|219.63|217.03|219.63|217.03|219.63|217.03|0
1643786400000|2022-02-02 07:20:00|219.44|216.84|219.63|217.03|219.63|217.03|219.25|216.65|0
1643786410000|2022-02-02 07:20:10|219.54|216.94|219.54|216.94|219.54|216.94|219.54|216.94|0
1643786420000|2022-02-02 07:20:20|219.63|217.03|219.54|216.94|219.63|217.03|219.54|216.94|0
1643786430000|2022-02-02 07:20:30|219.63|217.03|219.83|217.23|219.83|217.23|219.63|217.03|0
1643786450000|2022-02-02 07:20:50|219.73|217.13|219.73|217.13|219.73|217.13|219.73|217.13|0
1643786460000|2022-02-02 07:21:00|220.02|217.42|220.21|217.61|220.21|217.61|220.02|217.42|0
1643786470000|2022-02-02 07:21:10|220.41|217.81|220.31|217.71|220.41|217.81|220.31|217.71|0
1643786480000|2022-02-02 07:21:20|220.41|217.81|220.41|217.81|220.41|217.81|220.41|217.81|0
1643786490000|2022-02-02 07:21:30|220.21|217.61|220.21|217.61|220.41|217.81|220.21|217.61|0
1643786500000|2022-02-02 07:21:40|220.31|217.71|220.31|217.71|220.31|217.71|220.31|217.71|0
1643786510000|2022-02-02 07:21:50|220.21|217.61|219.44|216.84|220.21|217.61|219.44|216.84|0
1643786520000|2022-02-02 07:22:00|219.54|216.94|219.63|217.03|219.63|217.03|219.44|216.84|0
1643786530000|2022-02-02 07:22:10|219.83|217.23|220.02|217.42|220.02|217.42|219.83|217.23|0
1643786540000|2022-02-02 07:22:20|220.21|217.61|220.21|217.61|220.21|217.61|220.12|217.52|0
1643786550000|2022-02-02 07:22:30|219.93|217.33|219.93|217.33|219.93|217.33|219.93|217.33|0
1643786560000|2022-02-02 07:22:40|219.82|217.22|219.63|217.03|219.82|217.22|219.63|217.03|0
1643786570000|2022-02-02 07:22:50|219.82|217.22|220.02|217.42|220.02|217.42|219.82|217.22|0
1643786580000|2022-02-02 07:23:00|220.12|217.52|220.21|217.61|220.21|217.61|220.02|217.42|0
1643786600000|2022-02-02 07:23:20|220.41|217.81|220.21|217.61|220.41|217.81|220.21|217.61|0
1643786610000|2022-02-02 07:23:30|220.02|217.42|219.82|217.22|220.02|217.42|219.82|217.22|0
1643786620000|2022-02-02 07:23:40|219.63|217.03|219.82|217.22|219.82|217.22|219.63|217.03|0
1643786630000|2022-02-02 07:23:50|219.63|217.03|219.63|217.03|219.63|217.03|219.63|217.03|0
1643786640000|2022-02-02 07:24:00|220.02|217.42|219.82|217.22|220.02|217.42|219.73|217.13|0
1643786650000|2022-02-02 07:24:10|219.63|217.03|219.63|217.03|219.63|217.03|219.63|217.03|0
1643786660000|2022-02-02 07:24:20|219.92|217.32|219.92|217.32|219.92|217.32|219.92|217.32|0
1643786670000|2022-02-02 07:24:30|219.82|217.22|219.82|217.22|220.02|217.42|219.82|217.22|0
1643786680000|2022-02-02 07:24:40|220.21|217.61|219.82|217.22|220.21|217.61|219.82|217.22|0
1643786700000|2022-02-02 07:25:00|219.73|217.13|220.02|217.42|220.02|217.42|219.73|217.13|0
1643786740000|2022-02-02 07:25:40|219.82|217.22|219.82|217.22|219.82|217.22|219.82|217.22|0
1643786750000|2022-02-02 07:25:50|219.63|217.03|219.44|216.84|219.63|217.03|219.44|216.84|0
1643786760000|2022-02-02 07:26:00|219.24|216.64|219.24|216.64|219.24|216.64|219.15|216.55|0
1643786770000|2022-02-02 07:26:10|219.05|216.45|219.05|216.45|219.05|216.45|219.05|216.45|0
1643786780000|2022-02-02 07:26:20|219.24|216.64|219.44|216.84|219.44|216.84|219.24|216.64|0
1643786790000|2022-02-02 07:26:30|219.34|216.74|219.24|216.64|219.34|216.74|219.24|216.64|0
1643786800000|2022-02-02 07:26:40|219.34|216.74|219.24|216.64|219.34|216.74|219.24|216.64|0
1643786810000|2022-02-02 07:26:50|218.85|216.25|218.66|216.06|218.85|216.25|218.66|216.06|0
1643786820000|2022-02-02 07:27:00|219.24|216.64|219.24|216.64|219.24|216.64|219.24|216.64|0
1643786830000|2022-02-02 07:27:10|219.44|216.84|219.43|216.83|219.44|216.84|219.24|216.64|0
1643786840000|2022-02-02 07:27:20|219.63|217.03|220.02|217.42|220.4|217.8|219.63|217.03|0
1643786850000|2022-02-02 07:27:30|220.21|217.61|219.63|217.03|220.21|217.61|219.63|217.03|0
1643786860000|2022-02-02 07:27:40|219.43|216.83|219.63|217.03|219.63|217.03|219.24|216.64|0
1643786870000|2022-02-02 07:27:50|219.73|217.13|219.43|216.83|219.73|217.13|219.43|216.83|0
1643786880000|2022-02-02 07:28:00|219.34|216.74|219.15|216.55|219.34|216.74|219.15|216.55|0
1643786890000|2022-02-02 07:28:10|219.24|216.64|219.24|216.64|219.24|216.64|219.24|216.64|0
1643786900000|2022-02-02 07:28:20|219.34|216.74|219.24|216.64|219.34|216.74|219.24|216.64|0
1643786910000|2022-02-02 07:28:30|219.34|216.74|218.66|216.06|219.34|216.74|218.66|216.06|0
1643786920000|2022-02-02 07:28:40|218.47|215.87|218.47|215.87|218.47|215.87|218.47|215.87|0
1643786940000|2022-02-02 07:29:00|218.27|215.67|218.66|216.06|218.66|216.06|218.27|215.67|0
1643786950000|2022-02-02 07:29:10|218.57|215.97|218.47|215.87|218.57|215.97|218.47|215.87|0
1643786960000|2022-02-02 07:29:20|218.66|216.06|218.66|216.06|218.66|216.06|218.66|216.06|0
1643786970000|2022-02-02 07:29:30|218.47|215.87|218.47|215.87|218.47|215.87|218.27|215.67|0
1643786980000|2022-02-02 07:29:40|218.27|215.67|218.27|215.67|218.27|215.67|218.08|215.48|0
1643786990000|2022-02-02 07:29:50|218.47|215.87|218.47|215.87|218.47|215.87|218.37|215.77|0
1643787000000|2022-02-02 07:30:00|218.66|216.06|218.85|216.25|218.85|216.25|218.57|215.97|0
1643787010000|2022-02-02 07:30:10|218.95|216.35|218.76|216.16|218.95|216.35|218.76|216.16|0
1643787020000|2022-02-02 07:30:20|218.85|216.25|218.66|216.06|218.85|216.25|218.66|216.06|0
1643787030000|2022-02-02 07:30:30|218.85|216.25|218.85|216.25|218.85|216.25|218.66|216.06|0
1643787040000|2022-02-02 07:30:40|218.57|215.97|218.76|216.16|218.76|216.16|218.57|215.97|0
1643787050000|2022-02-02 07:30:50|218.66|216.06|218.47|215.87|218.66|216.06|218.47|215.87|0
1643787060000|2022-02-02 07:31:00|218.66|216.06|218.66|216.06|218.66|216.06|218.47|215.87|0
1643787070000|2022-02-02 07:31:10|218.47|215.87|218.27|215.67|218.47|215.87|218.27|215.67|0
1643787080000|2022-02-02 07:31:20|218.08|215.48|218.27|215.67|218.27|215.67|218.08|215.48|0
1643787090000|2022-02-02 07:31:30|218.08|215.48|217.5|214.9|218.08|215.48|217.5|214.9|0
1643787100000|2022-02-02 07:31:40|217.69|215.09|217.69|215.09|217.69|215.09|217.69|215.09|0
1643787110000|2022-02-02 07:31:50|217.6|215|217.5|214.9|217.69|215.09|217.5|214.9|0
1643787120000|2022-02-02 07:32:00|217.6|215|217.5|214.9|217.6|215|217.5|214.9|0
1643787130000|2022-02-02 07:32:10|217.6|215|217.02|214.42|217.6|215|217.02|214.42|0
1643787140000|2022-02-02 07:32:20|217.31|214.71|217.31|214.71|217.31|214.71|217.31|214.71|0
1643787160000|2022-02-02 07:32:40|217.11|214.51|217.02|214.42|217.11|214.51|217.02|214.42|0
1643787170000|2022-02-02 07:32:50|216.92|214.32|216.92|214.32|217.02|214.42|216.92|214.32|0
1643787180000|2022-02-02 07:33:00|217.11|214.51|217.31|214.71|217.31|214.71|217.11|214.51|0
1643787190000|2022-02-02 07:33:10|217.5|214.9|218.46|215.86|218.46|215.86|217.5|214.9|0
1643787200000|2022-02-02 07:33:20|218.27|215.67|218.18|215.58|218.27|215.67|218.18|215.58|0
1643787210000|2022-02-02 07:33:30|218.27|215.67|217.88|215.28|218.27|215.67|217.88|215.28|0
1643787220000|2022-02-02 07:33:40|218.27|215.67|218.08|215.48|218.27|215.67|218.08|215.48|0
1643787230000|2022-02-02 07:33:50|218.18|215.58|218.18|215.58|218.18|215.58|218.18|215.58|0
1643787240000|2022-02-02 07:34:00|218.27|215.67|218.27|215.67|218.27|215.67|218.27|215.67|0
1643787250000|2022-02-02 07:34:10|218.18|215.58|218.18|215.58|218.18|215.58|218.08|215.48|0
1643787260000|2022-02-02 07:34:20|218.27|215.67|218.27|215.67|218.27|215.67|218.27|215.67|0
1643787270000|2022-02-02 07:34:30|218.08|215.48|218.18|215.58|218.18|215.58|218.08|215.48|0
1643787280000|2022-02-02 07:34:40|218.27|215.67|218.27|215.67|218.27|215.67|218.27|215.67|0
1643787290000|2022-02-02 07:34:50|218.46|215.86|218.46|215.86|218.46|215.86|218.46|215.86|0
1643787300000|2022-02-02 07:35:00|218.27|215.67|218.27|215.67|218.27|215.67|218.27|215.67|0
1643787310000|2022-02-02 07:35:10|218.46|215.86|218.46|215.86|218.46|215.86|218.37|215.77|0
1643787320000|2022-02-02 07:35:20|218.66|216.06|218.66|216.06|218.66|216.06|218.66|216.06|0
1643787330000|2022-02-02 07:35:30|218.85|216.25|218.85|216.25|218.85|216.25|218.85|216.25|0
1643787340000|2022-02-02 07:35:40|218.76|216.16|218.76|216.16|218.76|216.16|218.76|216.16|0
1643787350000|2022-02-02 07:35:50|219.04|216.44|219.14|216.54|219.14|216.54|219.04|216.44|0
1643787360000|2022-02-02 07:36:00|219.24|216.64|219.62|217.02|219.62|217.02|219.24|216.64|0
1643787370000|2022-02-02 07:36:10|219.82|217.22|219.82|217.22|219.82|217.22|219.62|217.02|0
1643787380000|2022-02-02 07:36:20|219.62|217.02|219.43|216.83|219.62|217.02|219.43|216.83|0
1643787390000|2022-02-02 07:36:30|219.62|217.02|219.82|217.22|219.82|217.22|219.43|216.83|0
1643787400000|2022-02-02 07:36:40|219.72|217.12|219.82|217.22|219.82|217.22|219.72|217.12|0
1643787420000|2022-02-02 07:37:00|220.01|217.41|219.62|217.02|220.01|217.41|219.62|217.02|0
1643787430000|2022-02-02 07:37:10|219.82|217.22|220.2|217.6|220.2|217.6|219.82|217.22|0
1643787480000|2022-02-02 07:38:00|220.4|217.8|220.4|217.8|220.4|217.8|220.4|217.8|0
1643787490000|2022-02-02 07:38:10|220.59|217.99|220.79|218.19|220.79|218.19|220.59|217.99|0
1643787500000|2022-02-02 07:38:20|220.98|218.38|220.2|217.6|220.98|218.38|220.2|217.6|0
1643787510000|2022-02-02 07:38:30|220.3|217.7|220.59|217.99|220.69|218.09|220.3|217.7|0
1643787520000|2022-02-02 07:38:40|220.5|217.9|220.59|217.99|220.59|217.99|220.4|217.8|0
1643787530000|2022-02-02 07:38:50|220.79|218.19|220.79|218.19|220.79|218.19|220.79|218.19|0
1643787540000|2022-02-02 07:39:00|220.89|218.29|220.79|218.19|220.89|218.29|220.79|218.19|0
1643787550000|2022-02-02 07:39:10|220.98|218.38|221.08|218.48|221.08|218.48|220.98|218.38|0
1643787560000|2022-02-02 07:39:20|220.98|218.38|220.98|218.38|220.98|218.38|220.79|218.19|0
1643787570000|2022-02-02 07:39:30|220.79|218.19|220.59|217.99|220.79|218.19|220.59|217.99|0
1643787580000|2022-02-02 07:39:40|220.5|217.9|220.4|217.8|220.5|217.9|220.4|217.8|0
1643787590000|2022-02-02 07:39:50|220.59|217.99|220.79|218.19|220.79|218.19|220.59|217.99|0
1643787600000|2022-02-02 07:40:00|220.69|218.09|220.79|218.19|220.79|218.19|220.59|217.99|0
1643787610000|2022-02-02 07:40:10|220.89|218.29|220.79|218.19|220.98|218.38|220.79|218.19|0
1643787620000|2022-02-02 07:40:20|220.59|217.99|220.5|217.9|220.59|217.99|220.5|217.9|0
1643787630000|2022-02-02 07:40:30|220.59|217.99|220.79|218.19|220.79|218.19|220.59|217.99|0
1643787640000|2022-02-02 07:40:40|220.5|217.9|220.3|217.7|220.5|217.9|220.3|217.7|0
1643787650000|2022-02-02 07:40:50|220.4|217.8|220.3|217.7|220.4|217.8|220.2|217.6|0
1643787660000|2022-02-02 07:41:00|220.2|217.6|220.2|217.6|220.2|217.6|220.2|217.6|0
1643787670000|2022-02-02 07:41:10|220.11|217.51|220.2|217.6|220.4|217.8|220.11|217.51|0
1643787680000|2022-02-02 07:41:20|220.11|217.51|220.11|217.51|220.11|217.51|220.01|217.41|0
1643787690000|2022-02-02 07:41:30|220.2|217.6|220.01|217.41|220.2|217.6|220.01|217.41|0
1643787700000|2022-02-02 07:41:40|220.2|217.6|220.01|217.41|220.2|217.6|220.01|217.41|0
1643787710000|2022-02-02 07:41:50|219.92|217.32|219.81|217.21|219.92|217.32|219.81|217.21|0
1643787720000|2022-02-02 07:42:00|220.2|217.6|220.11|217.51|220.2|217.6|220.11|217.51|0
1643787730000|2022-02-02 07:42:10|220.2|217.6|220.4|217.8|220.4|217.8|220.11|217.51|0
1643787740000|2022-02-02 07:42:20|220.59|217.99|220.59|217.99|220.59|217.99|220.59|217.99|0
1643787750000|2022-02-02 07:42:30|220.5|217.9|220.5|217.9|220.5|217.9|220.5|217.9|0
1643787760000|2022-02-02 07:42:40|220.2|217.6|219.62|217.02|220.2|217.6|219.62|217.02|0
1643787770000|2022-02-02 07:42:50|219.43|216.83|219.23|216.63|219.43|216.83|219.23|216.63|0
1643787780000|2022-02-02 07:43:00|219.33|216.73|219.43|216.83|219.53|216.93|219.33|216.73|0
1643787790000|2022-02-02 07:43:10|219.62|217.02|219.62|217.02|219.81|217.21|219.62|217.02|0
1643787800000|2022-02-02 07:43:20|219.72|217.12|219.62|217.02|219.72|217.12|219.62|217.02|0
1643787810000|2022-02-02 07:43:30|219.53|216.93|219.43|216.83|219.53|216.93|219.43|216.83|0
1643787830000|2022-02-02 07:43:50|219.62|217.02|219.43|216.83|219.62|217.02|219.43|216.83|0
1643787840000|2022-02-02 07:44:00|219.62|217.02|219.62|217.02|219.72|217.12|219.62|217.02|0
1643787850000|2022-02-02 07:44:10|219.72|217.12|219.81|217.21|219.81|217.21|219.72|217.12|0
1643787860000|2022-02-02 07:44:20|219.72|217.12|219.33|216.73|219.72|217.12|219.23|216.63|0
1643787870000|2022-02-02 07:44:30|219.04|216.44|218.84|216.24|219.14|216.54|218.84|216.24|0
1643787880000|2022-02-02 07:44:40|218.65|216.05|218.65|216.05|218.65|216.05|218.65|216.05|0
1643787890000|2022-02-02 07:44:50|218.46|215.86|218.46|215.86|218.46|215.86|218.46|215.86|0
1643787900000|2022-02-02 07:45:00|218.84|216.24|219.14|216.54|219.14|216.54|218.84|216.24|0
1643787910000|2022-02-02 07:45:10|219.23|216.63|219.62|217.02|219.62|217.02|219.23|216.63|0
1643787920000|2022-02-02 07:45:20|219.81|217.21|219.91|217.31|219.91|217.31|219.81|217.21|0
1643787930000|2022-02-02 07:45:30|220.11|217.51|220.2|217.6|220.39|217.79|220.11|217.51|0
1643787940000|2022-02-02 07:45:40|220.3|217.7|220.69|218.09|220.69|218.09|220.3|217.7|0
1643787950000|2022-02-02 07:45:50|220.59|217.99|220.49|217.89|220.78|218.18|220.49|217.89|0
1643787960000|2022-02-02 07:46:00|220.59|217.99|220.39|217.79|220.59|217.99|220.39|217.79|0
1643787970000|2022-02-02 07:46:10|220.11|217.51|220.2|217.6|220.2|217.6|220.11|217.51|0
1643787980000|2022-02-02 07:46:20|220.3|217.7|220.2|217.6|220.3|217.7|220.2|217.6|0
1643787990000|2022-02-02 07:46:30|220.3|217.7|220.39|217.79|220.39|217.79|220.3|217.7|0
1643788000000|2022-02-02 07:46:40|220.59|217.99|220.59|217.99|220.59|217.99|220.59|217.99|0
1643788010000|2022-02-02 07:46:50|220.39|217.79|220.59|217.99|220.59|217.99|220.39|217.79|0
1643788020000|2022-02-02 07:47:00|220.39|217.79|220.2|217.6|220.39|217.79|220.2|217.6|0
1643788030000|2022-02-02 07:47:10|220.39|217.79|220.01|217.41|220.39|217.79|220.01|217.41|0
1643788040000|2022-02-02 07:47:20|220.2|217.6|220.39|217.79|220.39|217.79|220.2|217.6|0
1643788050000|2022-02-02 07:47:30|220.2|217.6|220.3|217.7|220.3|217.7|220.2|217.6|0
1643788060000|2022-02-02 07:47:40|220.39|217.79|220|217.4|220.39|217.79|220|217.4|0
1643788070000|2022-02-02 07:47:50|219.81|217.21|219.81|217.21|219.81|217.21|219.81|217.21|0
1643788080000|2022-02-02 07:48:00|220.2|217.6|220.2|217.6|220.3|217.7|220.2|217.6|0
1643788090000|2022-02-02 07:48:10|220.39|217.79|220.2|217.6|220.39|217.79|220.2|217.6|0
1643788100000|2022-02-02 07:48:20|220.59|217.99|220.49|217.89|220.69|218.09|220.49|217.89|0
1643788110000|2022-02-02 07:48:30|220.69|218.09|220.59|217.99|220.88|218.28|220.59|217.99|0
1643788120000|2022-02-02 07:48:40|220.78|218.18|220.49|217.89|220.78|218.18|220.39|217.79|0
1643788130000|2022-02-02 07:48:50|220.69|218.09|221.27|218.67|221.27|218.67|220.69|218.09|0
1643788140000|2022-02-02 07:49:00|220.97|218.37|221.17|218.57|221.17|218.57|220.97|218.37|0
1643788150000|2022-02-02 07:49:10|221.36|218.76|221.36|218.76|221.56|218.96|221.36|218.76|0
1643788160000|2022-02-02 07:49:20|221.46|218.86|221.36|218.76|221.46|218.86|221.36|218.76|0
1643788170000|2022-02-02 07:49:30|221.56|218.96|221.56|218.96|221.66|219.06|221.56|218.96|0
1643788180000|2022-02-02 07:49:40|221.75|219.15|221.75|219.15|221.75|219.15|221.75|219.15|0
1643788190000|2022-02-02 07:49:50|222.05|219.45|221.75|219.15|222.05|219.45|221.75|219.15|0
1643788200000|2022-02-02 07:50:00|221.56|218.96|221.36|218.76|221.56|218.96|221.17|218.57|0
1643788210000|2022-02-02 07:50:10|221.27|218.67|221.27|218.67|221.27|218.67|221.27|218.67|0
1643788220000|2022-02-02 07:50:20|221.17|218.57|221.27|218.67|221.36|218.76|221.17|218.57|0
1643788230000|2022-02-02 07:50:30|221.17|218.57|221.36|218.76|221.36|218.76|221.17|218.57|0
1643788240000|2022-02-02 07:50:40|221.75|219.15|222.05|219.45|222.05|219.45|221.75|219.15|0
1643788250000|2022-02-02 07:50:50|221.95|219.35|221.75|219.15|221.95|219.35|221.75|219.15|0
1643788260000|2022-02-02 07:51:00|221.66|219.06|221.66|219.06|221.66|219.06|221.66|219.06|0
1643788270000|2022-02-02 07:51:10|221.75|219.15|221.75|219.15|221.95|219.35|221.75|219.15|0
1643788280000|2022-02-02 07:51:20|221.66|219.06|221.95|219.35|221.95|219.35|221.66|219.06|0
1643788290000|2022-02-02 07:51:30|221.75|219.15|221.66|219.06|221.75|219.15|221.66|219.06|0
1643788300000|2022-02-02 07:51:40|221.56|218.96|221.85|219.25|221.85|219.25|221.56|218.96|0
1643788310000|2022-02-02 07:51:50|221.75|219.15|221.75|219.15|221.75|219.15|221.75|219.15|0
1643788320000|2022-02-02 07:52:00|221.56|218.96|221.56|218.96|221.56|218.96|221.56|218.96|0
1643788330000|2022-02-02 07:52:10|221.75|219.15|221.66|219.06|221.75|219.15|221.66|219.06|0
1643788340000|2022-02-02 07:52:20|221.75|219.15|221.75|219.15|221.75|219.15|221.75|219.15|0
1643788350000|2022-02-02 07:52:30|221.66|219.06|221.66|219.06|221.66|219.06|221.66|219.06|0
1643788360000|2022-02-02 07:52:40|221.56|218.96|221.56|218.96|221.56|218.96|221.56|218.96|0
1643788370000|2022-02-02 07:52:50|221.36|218.76|221.36|218.76|221.36|218.76|221.17|218.57|0
1643788390000|2022-02-02 07:53:10|221.27|218.67|221.27|218.67|221.27|218.67|221.27|218.67|0
1643788400000|2022-02-02 07:53:20|221.17|218.57|221.17|218.57|221.27|218.67|221.17|218.57|0
1643788410000|2022-02-02 07:53:30|221.07|218.47|221.07|218.47|221.07|218.47|221.07|218.47|0
1643788420000|2022-02-02 07:53:40|221.17|218.57|221.17|218.57|221.17|218.57|221.17|218.57|0
1643788430000|2022-02-02 07:53:50|221.07|218.47|221.17|218.57|221.17|218.57|221.07|218.47|0
1643788440000|2022-02-02 07:54:00|221.36|218.76|220.97|218.37|221.36|218.76|220.97|218.37|0
1643788450000|2022-02-02 07:54:10|221.07|218.47|221.17|218.57|221.17|218.57|221.07|218.47|0
1643788460000|2022-02-02 07:54:20|220.97|218.37|221.17|218.57|221.17|218.57|220.97|218.37|0
1643788470000|2022-02-02 07:54:30|220.97|218.37|221.17|218.57|221.17|218.57|220.97|218.37|0
1643788480000|2022-02-02 07:54:40|221.36|218.76|221.17|218.57|221.36|218.76|221.17|218.57|0
1643788490000|2022-02-02 07:54:50|221.36|218.76|221.46|218.86|221.46|218.86|221.36|218.76|0
1643788500000|2022-02-02 07:55:00|221.36|218.76|221.55|218.95|221.66|219.06|221.36|218.76|0
1643788510000|2022-02-02 07:55:10|221.66|219.06|221.75|219.15|221.75|219.15|221.66|219.06|0
1643788520000|2022-02-02 07:55:20|221.55|218.95|221.55|218.95|221.66|219.06|221.55|218.95|0
1643788530000|2022-02-02 07:55:30|221.17|218.57|221.36|218.76|221.36|218.76|221.17|218.57|0
1643788550000|2022-02-02 07:55:50|221.17|218.57|221.17|218.57|221.17|218.57|221.17|218.57|0
1643788560000|2022-02-02 07:56:00|221.07|218.47|221.07|218.47|221.07|218.47|221.07|218.47|0
1643788570000|2022-02-02 07:56:10|221.36|218.76|221.55|218.95|221.55|218.95|221.36|218.76|0
1643788580000|2022-02-02 07:56:20|221.36|218.76|221.46|218.86|221.46|218.86|221.36|218.76|0
1643788590000|2022-02-02 07:56:30|221.55|218.95|221.55|218.95|221.55|218.95|221.55|218.95|0
1643788610000|2022-02-02 07:56:50|221.65|219.05|221.55|218.95|221.65|219.05|221.55|218.95|0
1643788620000|2022-02-02 07:57:00|221.36|218.76|221.36|218.76|221.55|218.95|221.36|218.76|0
1643788630000|2022-02-02 07:57:10|221.55|218.95|221.55|218.95|221.55|218.95|221.55|218.95|0
1643788640000|2022-02-02 07:57:20|221.36|218.76|221.36|218.76|221.55|218.95|221.36|218.76|0
1643788650000|2022-02-02 07:57:30|221.46|218.86|221.46|218.86|221.46|218.86|221.36|218.76|0
1643788660000|2022-02-02 07:57:40|221.55|218.95|221.36|218.76|221.55|218.95|221.36|218.76|0
1643788680000|2022-02-02 07:58:00|221.55|218.95|221.55|218.95|221.55|218.95|221.55|218.95|0
1643788690000|2022-02-02 07:58:10|221.36|218.76|221.16|218.56|221.46|218.86|221.16|218.56|0
1643788700000|2022-02-02 07:58:20|221.27|218.67|221.36|218.76|221.36|218.76|221.27|218.67|0
1643788720000|2022-02-02 07:58:40|221.26|218.66|221.36|218.76|221.36|218.76|221.26|218.66|0
1643788730000|2022-02-02 07:58:50|221.16|218.56|221.36|218.76|221.36|218.76|221.16|218.56|0
1643788740000|2022-02-02 07:59:00|221.16|218.56|221.36|218.76|221.36|218.76|221.16|218.56|0
1643788750000|2022-02-02 07:59:10|221.16|218.56|221.16|218.56|221.16|218.56|221.16|218.56|0
1643788760000|2022-02-02 07:59:20|221.07|218.47|221.16|218.56|221.16|218.56|220.97|218.37|0
1643788770000|2022-02-02 07:59:30|220.97|218.37|221.26|218.66|221.36|218.76|220.97|218.37|0
1643788780000|2022-02-02 07:59:40|221.75|219.15|221.36|218.76|221.75|219.15|221.36|218.76|0
1643788790000|2022-02-02 07:59:50|221.55|218.95|221.55|218.95|221.55|218.95|221.36|218.76|0
1643788800000|2022-02-02 08:00:00|221.36|218.76|221.65|219.05|221.75|219.15|221.36|218.76|0
1643788810000|2022-02-02 08:00:10|221.75|219.15|222.53|219.93|222.53|219.93|221.75|219.15|0
1643788820000|2022-02-02 08:00:20|222.33|219.73|222.92|220.32|222.92|220.32|222.33|219.73|0
1643788830000|2022-02-02 08:00:30|222.72|220.12|223.02|220.42|223.31|220.71|222.72|220.12|0
1643788840000|2022-02-02 08:00:40|222.72|220.12|222.72|220.12|222.92|220.32|222.72|220.12|0
1643788850000|2022-02-02 08:00:50|222.14|219.54|221.94|219.34|222.14|219.54|221.55|218.95|0
1643788860000|2022-02-02 08:01:00|221.75|219.15|221.55|218.95|221.75|219.15|221.55|218.95|0
1643788870000|2022-02-02 08:01:10|221.75|219.15|222.24|219.64|222.24|219.64|221.75|219.15|0
1643788880000|2022-02-02 08:01:20|222.14|219.54|221.45|218.85|222.72|220.12|221.35|218.75|0
1643788890000|2022-02-02 08:01:30|221.93|219.33|222.52|219.92|222.52|219.92|221.93|219.33|0
1643788900000|2022-02-02 08:01:40|222.32|219.72|222.71|220.11|222.71|220.11|222.32|219.72|0
1643788910000|2022-02-02 08:01:50|222.62|220.02|223.1|220.5|223.1|220.5|222.62|220.02|0
1643788920000|2022-02-02 08:02:00|223.49|220.89|223.49|220.89|223.49|220.89|223.3|220.7|0
1643788930000|2022-02-02 08:02:10|223.2|220.6|223.1|220.5|223.2|220.6|223.1|220.5|0
1643788940000|2022-02-02 08:02:20|223.01|220.41|222.52|219.92|223.1|220.5|222.52|219.92|0
1643788950000|2022-02-02 08:02:30|221.93|219.33|221.93|219.33|221.93|219.33|221.73|219.13|0
1643788960000|2022-02-02 08:02:40|221.54|218.94|220.57|217.97|221.54|218.94|220.57|217.97|0
1643788970000|2022-02-02 08:02:50|220.18|217.58|220.37|217.77|220.37|217.77|220.18|217.58|0
1643788980000|2022-02-02 08:03:00|220.57|217.97|220.57|217.97|220.57|217.97|220.57|217.97|0
1643788990000|2022-02-02 08:03:10|220.37|217.77|220.67|218.07|220.67|218.07|220.37|217.77|0
1643789000000|2022-02-02 08:03:20|220.95|218.35|221.64|219.04|221.73|219.13|220.95|218.35|0
1643789010000|2022-02-02 08:03:30|221.93|219.33|222.12|219.52|222.12|219.52|221.93|219.33|0
1643789020000|2022-02-02 08:03:40|221.93|219.33|221.93|219.33|222.12|219.52|221.93|219.33|0
1643789030000|2022-02-02 08:03:50|222.03|219.43|222.03|219.43|222.03|219.43|222.03|219.43|0
1643789040000|2022-02-02 08:04:00|221.93|219.33|222.32|219.72|222.32|219.72|221.93|219.33|0
1643789050000|2022-02-02 08:04:10|221.93|219.33|222.62|220.02|222.62|220.02|221.93|219.33|0
1643789060000|2022-02-02 08:04:20|222.51|219.91|222.32|219.72|222.51|219.91|222.23|219.63|0
1643789070000|2022-02-02 08:04:30|222.51|219.91|222.51|219.91|222.51|219.91|222.32|219.72|0
1643789080000|2022-02-02 08:04:40|222.62|220.02|222.71|220.11|222.81|220.21|222.62|220.02|0
1643789090000|2022-02-02 08:04:50|222.51|219.91|222.51|219.91|222.71|220.11|222.51|219.91|0
1643789100000|2022-02-02 08:05:00|222.8|220.8|222.61|220.61|222.8|220.8|222.61|220.61|0
1643789110000|2022-02-02 08:05:10|222.51|220.51|223|221|223|221|222.51|220.51|0
1643789120000|2022-02-02 08:05:20|222.8|220.8|223|221|223|221|222.8|220.8|0
1643789130000|2022-02-02 08:05:30|222.9|220.9|223|221|223|221|222.8|220.8|0
1643789140000|2022-02-02 08:05:40|223.19|221.19|222.8|220.8|223.39|221.39|222.8|220.8|0
1643789150000|2022-02-02 08:05:50|222.61|220.61|222.61|220.61|222.61|220.61|222.51|220.51|0
1643789160000|2022-02-02 08:06:00|222.41|220.41|222.32|220.32|222.41|220.41|222.32|220.32|0
1643789170000|2022-02-02 08:06:10|222.12|220.12|221.24|219.24|222.12|220.12|221.24|219.24|0
1643789180000|2022-02-02 08:06:20|221.04|219.04|220.85|218.85|221.04|219.04|220.85|218.85|0
1643789190000|2022-02-02 08:06:30|221.04|219.04|220.85|218.85|221.04|219.04|220.85|218.85|0
1643789200000|2022-02-02 08:06:40|220.46|218.46|220.07|218.07|220.65|218.65|220.07|218.07|0
1643789210000|2022-02-02 08:06:50|220.17|218.17|220.65|218.65|220.85|218.85|220.17|218.17|0
1643789220000|2022-02-02 08:07:00|220.85|218.85|220.46|218.46|220.85|218.85|220.46|218.46|0
1643789230000|2022-02-02 08:07:10|220.65|218.65|220.46|218.46|220.65|218.65|220.26|218.26|0
1643789240000|2022-02-02 08:07:20|220.26|218.26|220.07|218.07|220.26|218.26|220.07|218.07|0
1643789250000|2022-02-02 08:07:30|220.17|218.17|220.46|218.46|220.46|218.46|220.07|218.07|0
1643789260000|2022-02-02 08:07:40|220.75|218.75|220.85|218.85|220.85|218.85|220.75|218.75|0
1643789270000|2022-02-02 08:07:50|220.75|218.75|221.04|219.04|221.04|219.04|220.75|218.75|0
1643789280000|2022-02-02 08:08:00|221.24|219.24|220.46|218.46|221.43|219.43|220.46|218.46|0
1643789290000|2022-02-02 08:08:10|220.65|218.65|221.04|219.04|221.04|219.04|220.65|218.65|0
1643789300000|2022-02-02 08:08:20|220.95|218.95|221.24|219.24|221.24|219.24|220.95|218.95|0
1643789310000|2022-02-02 08:08:30|221.43|219.43|221.34|219.34|221.43|219.43|221.24|219.24|0
1643789320000|2022-02-02 08:08:40|221.43|219.43|221.63|219.63|221.82|219.82|221.43|219.43|0
1643789330000|2022-02-02 08:08:50|221.82|219.82|221.63|219.63|221.82|219.82|221.63|219.63|0
1643789340000|2022-02-02 08:09:00|221.43|219.43|221.43|219.43|221.43|219.43|221.43|219.43|0
1643789350000|2022-02-02 08:09:10|220.85|218.85|219.97|217.97|220.85|218.85|219.97|217.97|0
1643789360000|2022-02-02 08:09:20|219.68|217.68|219.68|217.68|219.78|217.78|219.48|217.48|0
1643789370000|2022-02-02 08:09:30|219.87|217.87|220.26|218.26|220.26|218.26|219.87|217.87|0
1643789380000|2022-02-02 08:09:40|220.17|218.17|220.46|218.46|220.46|218.46|220.17|218.17|0
1643789390000|2022-02-02 08:09:50|220.36|218.36|220.46|218.46|220.46|218.46|220.26|218.26|0
1643789400000|2022-02-02 08:10:00|220.36|218.36|220.26|218.26|220.56|218.56|220.26|218.26|0
1643789410000|2022-02-02 08:10:10|220.56|218.56|220.36|218.36|220.56|218.56|220.36|218.36|0
1643789420000|2022-02-02 08:10:20|220.65|218.65|220.46|218.46|220.65|218.65|220.26|218.26|0
1643789430000|2022-02-02 08:10:30|220.65|218.65|220.65|218.65|220.65|218.65|220.56|218.56|0
1643789440000|2022-02-02 08:10:40|220.75|218.75|220.85|218.85|220.85|218.85|220.46|218.46|0
1643789450000|2022-02-02 08:10:50|220.65|218.65|220.46|218.46|220.85|218.85|220.46|218.46|0
1643789460000|2022-02-02 08:11:00|220.65|218.65|220.36|218.36|220.65|218.65|220.36|218.36|0
1643789470000|2022-02-02 08:11:10|219.97|217.97|219.68|217.68|219.97|217.97|219.58|217.58|0
1643789480000|2022-02-02 08:11:20|219.39|217.39|219.87|217.87|219.87|217.87|219.29|217.29|0
1643789490000|2022-02-02 08:11:30|220.26|218.26|220.07|218.07|220.26|218.26|220.07|218.07|0
1643789500000|2022-02-02 08:11:40|220.26|218.26|220.46|218.46|220.56|218.56|220.26|218.26|0
1643789510000|2022-02-02 08:11:50|220.56|218.56|220.65|218.65|220.65|218.65|220.45|218.45|0
1643789520000|2022-02-02 08:12:00|220.84|218.84|220.84|218.84|221.04|219.04|220.84|218.84|0
1643789530000|2022-02-02 08:12:10|220.75|218.75|220.65|218.65|221.04|219.04|220.65|218.65|0
1643789540000|2022-02-02 08:12:20|220.45|218.45|220.26|218.26|220.45|218.45|220.26|218.26|0
1643789550000|2022-02-02 08:12:30|220.36|218.36|220.36|218.36|220.36|218.36|220.36|218.36|0
1643789560000|2022-02-02 08:12:40|220.17|218.17|220.26|218.26|220.26|218.26|220.07|218.07|0
1643789570000|2022-02-02 08:12:50|220.36|218.36|220.65|218.65|220.75|218.75|220.36|218.36|0
1643789580000|2022-02-02 08:13:00|220.75|218.75|221.43|219.43|221.43|219.43|220.75|218.75|0
1643789590000|2022-02-02 08:13:10|221.62|219.62|221.62|219.62|221.82|219.82|221.43|219.43|0
1643789600000|2022-02-02 08:13:20|221.43|219.43|221.23|219.23|221.43|219.43|221.23|219.23|0
1643789610000|2022-02-02 08:13:30|221.34|219.34|221.43|219.43|221.43|219.43|221.34|219.34|0
1643789620000|2022-02-02 08:13:40|221.23|219.23|221.23|219.23|221.43|219.43|221.23|219.23|0
1643789630000|2022-02-02 08:13:50|221.04|219.04|221.04|219.04|221.23|219.23|221.04|219.04|0
1643789640000|2022-02-02 08:14:00|220.84|218.84|221.04|219.04|221.23|219.23|220.84|218.84|0
1643789650000|2022-02-02 08:14:10|221.23|219.23|221.23|219.23|221.23|219.23|221.23|219.23|0
1643789660000|2022-02-02 08:14:20|221.14|219.14|220.84|218.84|221.23|219.23|220.84|218.84|0
1643789670000|2022-02-02 08:14:30|220.65|218.65|220.65|218.65|220.75|218.75|220.65|218.65|0
1643789680000|2022-02-02 08:14:40|220.84|218.84|220.84|218.84|220.84|218.84|220.84|218.84|0
1643789690000|2022-02-02 08:14:50|220.75|218.75|220.45|218.45|220.75|218.75|220.45|218.45|0
1643789700000|2022-02-02 08:15:00|220.65|218.65|220.65|218.65|220.65|218.65|220.65|218.65|0
1643789710000|2022-02-02 08:15:10|220.45|218.45|220.65|218.65|220.65|218.65|220.45|218.45|0
1643789720000|2022-02-02 08:15:20|220.75|218.75|220.84|218.84|220.84|218.84|220.75|218.75|0
1643789730000|2022-02-02 08:15:30|220.65|218.65|220.65|218.65|220.75|218.75|220.65|218.65|0
1643789740000|2022-02-02 08:15:40|220.45|218.45|220.84|218.84|220.84|218.84|220.45|218.45|0
1643789750000|2022-02-02 08:15:50|220.45|218.45|220.26|218.26|220.65|218.65|220.26|218.26|0
1643789760000|2022-02-02 08:16:00|220.45|218.45|221.14|219.14|221.14|219.14|220.45|218.45|0
1643789770000|2022-02-02 08:16:10|221.23|219.23|221.14|219.14|221.33|219.33|221.14|219.14|0
1643789780000|2022-02-02 08:16:20|221.23|219.23|221.23|219.23|221.23|219.23|221.23|219.23|0
1643789790000|2022-02-02 08:16:30|220.84|218.84|220.94|218.94|220.94|218.94|220.84|218.84|0
1643789800000|2022-02-02 08:16:40|221.04|219.04|221.04|219.04|221.04|219.04|221.04|219.04|0
1643789810000|2022-02-02 08:16:50|221.14|219.14|221.43|219.43|221.43|219.43|221.14|219.14|0
1643789820000|2022-02-02 08:17:00|221.53|219.53|221.62|219.62|221.62|219.62|221.53|219.53|0
1643789830000|2022-02-02 08:17:10|221.53|219.53|221.23|219.23|221.53|219.53|221.23|219.23|0
1643789840000|2022-02-02 08:17:20|221.43|219.43|221.62|219.62|222.01|220.01|221.43|219.43|0
1643789850000|2022-02-02 08:17:30|221.43|219.43|221.62|219.62|221.62|219.62|221.43|219.43|0
1643789860000|2022-02-02 08:17:40|221.53|219.53|221.62|219.62|221.82|219.82|221.53|219.53|0
1643789870000|2022-02-02 08:17:50|221.53|219.53|221.82|219.82|221.82|219.82|221.43|219.43|0
1643789880000|2022-02-02 08:18:00|222.01|220.01|222.01|220.01|222.01|220.01|221.82|219.82|0
1643789890000|2022-02-02 08:18:10|222.11|220.11|222.01|220.01|222.11|220.11|222.01|220.01|0
1643789900000|2022-02-02 08:18:20|221.82|219.82|221.82|219.82|221.92|219.92|221.62|219.62|0
1643789910000|2022-02-02 08:18:30|221.92|219.92|221.72|219.72|221.92|219.92|221.72|219.72|0
1643789920000|2022-02-02 08:18:40|221.62|219.62|221.43|219.43|221.62|219.62|221.43|219.43|0
1643789930000|2022-02-02 08:18:50|221.62|219.62|222.21|220.21|222.21|220.21|221.62|219.62|0
1643789940000|2022-02-02 08:19:00|222.11|220.11|222.4|220.4|222.4|220.4|222.11|220.11|0
1643789950000|2022-02-02 08:19:10|222.6|220.6|222.79|220.79|222.79|220.79|222.6|220.6|0
1643789960000|2022-02-02 08:19:20|222.99|220.99|222.79|220.79|222.99|220.99|222.79|220.79|0
1643789970000|2022-02-02 08:19:30|222.99|220.99|222.79|220.79|222.99|220.99|222.79|220.79|0
1643789980000|2022-02-02 08:19:40|222.99|220.99|222.99|220.99|223.18|221.18|222.99|220.99|0
1643789990000|2022-02-02 08:19:50|222.89|220.89|222.79|220.79|222.89|220.89|222.79|220.79|0
1643790000000|2022-02-02 08:20:00|222.6|220.6|222.6|220.6|222.79|220.79|222.6|220.6|0
1643790010000|2022-02-02 08:20:10|221.82|219.82|222.21|220.21|222.21|220.21|221.82|219.82|0
1643790020000|2022-02-02 08:20:20|221.82|219.82|221.82|219.82|221.82|219.82|221.82|219.82|0
1643790030000|2022-02-02 08:20:30|222.01|220.01|221.72|219.72|222.01|220.01|221.72|219.72|0
1643790040000|2022-02-02 08:20:40|221.42|219.42|220.84|218.84|221.42|219.42|220.84|218.84|0
1643790050000|2022-02-02 08:20:50|220.94|218.94|220.75|218.75|220.94|218.94|220.75|218.75|0
1643790060000|2022-02-02 08:21:00|220.84|218.84|220.64|218.64|220.94|218.94|220.64|218.64|0
1643790070000|2022-02-02 08:21:10|220.45|218.45|220.64|218.64|220.64|218.64|220.45|218.45|0
1643790080000|2022-02-02 08:21:20|220.84|218.84|220.75|218.75|220.84|218.84|220.75|218.75|0
1643790090000|2022-02-02 08:21:30|220.84|218.84|220.94|218.94|220.94|218.94|220.84|218.84|0
1643790100000|2022-02-02 08:21:40|220.75|218.75|220.45|218.45|220.75|218.75|220.45|218.45|0
1643790110000|2022-02-02 08:21:50|220.55|218.55|220.64|218.64|220.84|218.84|220.55|218.55|0
1643790120000|2022-02-02 08:22:00|220.84|218.84|221.03|219.03|221.03|219.03|220.84|218.84|0
1643790130000|2022-02-02 08:22:10|220.84|218.84|220.94|218.94|221.03|219.03|220.84|218.84|0
1643790140000|2022-02-02 08:22:20|220.84|218.84|220.64|218.64|220.84|218.84|220.64|218.64|0
1643790150000|2022-02-02 08:22:30|220.45|218.45|220.45|218.45|220.45|218.45|220.25|218.25|0
1643790160000|2022-02-02 08:22:40|220.55|218.55|220.64|218.64|220.64|218.64|220.55|218.55|0
1643790170000|2022-02-02 08:22:50|220.45|218.45|220.25|218.25|220.45|218.45|220.25|218.25|0
1643790180000|2022-02-02 08:23:00|220.36|218.36|219.67|217.67|220.36|218.36|219.67|217.67|0
1643790190000|2022-02-02 08:23:10|219.48|217.48|219.77|217.77|219.77|217.77|219.48|217.48|0
1643790200000|2022-02-02 08:23:20|219.58|217.58|219.67|217.67|219.67|217.67|219.58|217.58|0
1643790210000|2022-02-02 08:23:30|219.58|217.58|219.48|217.48|219.58|217.58|219.48|217.48|0
1643790220000|2022-02-02 08:23:40|219.28|217.28|219.58|217.58|219.58|217.58|219.28|217.28|0
1643790230000|2022-02-02 08:23:50|219.48|217.48|220.06|218.06|220.06|218.06|219.48|217.48|0
1643790240000|2022-02-02 08:24:00|219.86|217.86|220.25|218.25|220.25|218.25|219.86|217.86|0
1643790250000|2022-02-02 08:24:10|220.35|218.35|220.35|218.35|220.45|218.45|220.25|218.25|0
1643790260000|2022-02-02 08:24:20|220.25|218.25|220.25|218.25|220.25|218.25|220.06|218.06|0
1643790270000|2022-02-02 08:24:30|220.35|218.35|220.16|218.16|220.55|218.55|220.16|218.16|0
1643790280000|2022-02-02 08:24:40|220.25|218.25|220.94|218.94|220.94|218.94|220.25|218.25|0
1643790290000|2022-02-02 08:24:50|220.64|218.64|220.84|218.84|220.84|218.84|220.64|218.64|0
1643790300000|2022-02-02 08:25:00|220.74|218.74|220.64|218.64|220.74|218.74|220.64|218.64|0
1643790320000|2022-02-02 08:25:20|220.55|218.55|220.84|218.84|220.84|218.84|220.55|218.55|0
1643790330000|2022-02-02 08:25:30|220.64|218.64|220.94|218.94|220.94|218.94|220.45|218.45|0
1643790340000|2022-02-02 08:25:40|220.64|218.64|220.74|218.74|220.74|218.74|220.64|218.64|0
1643790350000|2022-02-02 08:25:50|220.64|218.64|220.55|218.55|220.64|218.64|220.55|218.55|0
1643790360000|2022-02-02 08:26:00|220.45|218.45|220.45|218.45|220.55|218.55|220.45|218.45|0
1643790370000|2022-02-02 08:26:10|220.35|218.35|219.86|217.86|220.35|218.35|219.86|217.86|0
1643790380000|2022-02-02 08:26:20|219.47|217.47|219.58|217.58|219.58|217.58|219.47|217.47|0
1643790390000|2022-02-02 08:26:30|219.47|217.47|219.28|217.28|219.47|217.47|219.28|217.28|0
1643790400000|2022-02-02 08:26:40|219.09|217.09|219.47|217.47|219.47|217.47|219.09|217.09|0
1643790410000|2022-02-02 08:26:50|219.28|217.28|219.28|217.28|219.38|217.38|219.28|217.28|0
1643790420000|2022-02-02 08:27:00|219.47|217.47|219.28|217.28|219.47|217.47|219.28|217.28|0
1643790430000|2022-02-02 08:27:10|219.47|217.47|219.86|217.86|219.86|217.86|219.47|217.47|0
1643790450000|2022-02-02 08:27:30|219.77|217.77|219.47|217.47|219.86|217.86|219.47|217.47|0
1643790460000|2022-02-02 08:27:40|219.38|217.38|219.86|217.86|219.86|217.86|219.38|217.38|0
1643790470000|2022-02-02 08:27:50|219.67|217.67|220.06|218.06|220.06|218.06|219.67|217.67|0
1643790480000|2022-02-02 08:28:00|220.25|218.25|220.84|218.84|220.84|218.84|220.06|218.06|0
1643790490000|2022-02-02 08:28:10|220.64|218.64|220.45|218.45|220.64|218.64|220.45|218.45|0
1643790500000|2022-02-02 08:28:20|220.35|218.35|220.64|218.64|220.64|218.64|220.35|218.35|0
1643790510000|2022-02-02 08:28:30|220.84|218.84|220.84|218.84|220.84|218.84|220.55|218.55|0
1643790520000|2022-02-02 08:28:40|220.74|218.74|220.55|218.55|220.84|218.84|220.55|218.55|0
1643790530000|2022-02-02 08:28:50|220.45|218.45|220.94|218.94|220.94|218.94|220.45|218.45|0
1643790540000|2022-02-02 08:29:00|220.84|218.84|221.62|219.62|221.62|219.62|220.84|218.84|0
1643790550000|2022-02-02 08:29:10|221.81|219.81|221.72|219.72|221.81|219.81|221.72|219.72|0
1643790560000|2022-02-02 08:29:20|221.81|219.81|221.81|219.81|221.81|219.81|221.62|219.62|0
1643790570000|2022-02-02 08:29:30|221.62|219.62|221.81|219.81|221.81|219.81|221.62|219.62|0
1643790580000|2022-02-02 08:29:40|221.72|219.72|221.62|219.62|221.72|219.72|221.62|219.62|0
1643790590000|2022-02-02 08:29:50|221.72|219.72|221.72|219.72|221.81|219.81|221.72|219.72|0
1643790600000|2022-02-02 08:30:00|222.2|220.2|221.72|219.72|222.2|220.2|221.61|219.61|0
1643790610000|2022-02-02 08:30:10|221.61|219.61|222.69|220.69|222.69|220.69|221.61|219.61|0
1643790620000|2022-02-02 08:30:20|222.59|220.59|222.4|220.4|222.59|220.59|222.4|220.4|0
1643790630000|2022-02-02 08:30:30|222.3|220.3|222.5|220.5|222.59|220.59|222.3|220.3|0
1643790640000|2022-02-02 08:30:40|222.4|220.4|222.2|220.2|222.4|220.4|222.2|220.2|0
1643790650000|2022-02-02 08:30:50|222.11|220.11|222.4|220.4|222.4|220.4|222.11|220.11|0
1643790660000|2022-02-02 08:31:00|222.2|220.2|222.2|220.2|222.2|220.2|222.2|220.2|0
1643790670000|2022-02-02 08:31:10|221.72|219.72|221.81|219.81|222|220|221.72|219.72|0
1643790690000|2022-02-02 08:31:30|222|220|222|220|222|220|222|220|0
1643790700000|2022-02-02 08:31:40|221.81|219.81|221.61|219.61|221.81|219.81|221.42|219.42|0
1643790710000|2022-02-02 08:31:50|221.81|219.81|221.81|219.81|221.81|219.81|221.81|219.81|0
1643790720000|2022-02-02 08:32:00|221.42|219.42|221.42|219.42|221.42|219.42|221.42|219.42|0
1643790730000|2022-02-02 08:32:10|221.61|219.61|221.61|219.61|221.81|219.81|221.61|219.61|0
1643790740000|2022-02-02 08:32:20|221.42|219.42|220.64|218.64|221.42|219.42|220.64|218.64|0
1643790750000|2022-02-02 08:32:30|220.74|218.74|220.83|218.83|220.83|218.83|220.64|218.64|0
1643790760000|2022-02-02 08:32:40|220.74|218.74|221.13|219.13|221.22|219.22|220.74|218.74|0
1643790770000|2022-02-02 08:32:50|221.03|219.03|221.22|219.22|221.22|219.22|221.03|219.03|0
1643790780000|2022-02-02 08:33:00|221.61|219.61|221.91|219.91|221.91|219.91|221.61|219.61|0
1643790790000|2022-02-02 08:33:10|221.81|219.81|221.81|219.81|221.91|219.91|221.81|219.81|0
1643790800000|2022-02-02 08:33:20|222|220|221.81|219.81|222|220|221.61|219.61|0
1643790810000|2022-02-02 08:33:30|222|220|221.91|219.91|222|220|221.91|219.91|0
1643790820000|2022-02-02 08:33:40|221.61|219.61|221.42|219.42|221.61|219.61|221.42|219.42|0
1643790830000|2022-02-02 08:33:50|221.61|219.61|221.61|219.61|221.61|219.61|221.61|219.61|0
1643790840000|2022-02-02 08:34:00|221.81|219.81|222|220|222|220|221.81|219.81|0
1643790850000|2022-02-02 08:34:10|221.91|219.91|221.81|219.81|221.91|219.91|221.61|219.61|0
1643790860000|2022-02-02 08:34:20|222.2|220.2|222.2|220.2|222.2|220.2|222.2|220.2|0
1643790870000|2022-02-02 08:34:30|222.3|220.3|222.2|220.2|222.39|220.39|222.2|220.2|0
1643790880000|2022-02-02 08:34:40|222.3|220.3|222.39|220.39|222.39|220.39|222.3|220.3|0
1643790890000|2022-02-02 08:34:50|222.5|220.5|222.69|220.69|222.79|220.79|222.5|220.5|0
1643790900000|2022-02-02 08:35:00|222.59|220.59|222.89|220.89|222.89|220.89|222.59|220.59|0
1643790910000|2022-02-02 08:35:10|222.98|220.98|222.89|220.89|222.98|220.98|222.78|220.78|0
1643790920000|2022-02-02 08:35:20|222.78|220.78|222.98|220.98|222.98|220.98|222.78|220.78|0
1643790930000|2022-02-02 08:35:30|222.59|220.59|222.2|220.2|222.59|220.59|222.2|220.2|0
1643790940000|2022-02-02 08:35:40|222.59|220.59|222.2|220.2|222.59|220.59|222.2|220.2|0
1643790950000|2022-02-02 08:35:50|222.39|220.39|222.39|220.39|222.39|220.39|222.39|220.39|0
1643790960000|2022-02-02 08:36:00|222.49|220.49|222.3|220.3|222.59|220.59|222.3|220.3|0
1643790970000|2022-02-02 08:36:10|222.2|220.2|222|220|222.49|220.49|222|220|0
1643790980000|2022-02-02 08:36:20|221.81|219.81|222|220|222|220|221.81|219.81|0
1643790990000|2022-02-02 08:36:30|221.91|219.91|221.81|219.81|222.1|220.1|221.81|219.81|0
1643791000000|2022-02-02 08:36:40|222|220|222|220|222|220|221.81|219.81|0
1643791010000|2022-02-02 08:36:50|222.2|220.2|222.2|220.2|222.39|220.39|222.2|220.2|0
1643791020000|2022-02-02 08:37:00|222|220|222.39|220.39|222.39|220.39|222|220|0
1643791030000|2022-02-02 08:37:10|222.49|220.49|222|220|222.49|220.49|222|220|0
1643791050000|2022-02-02 08:37:30|221.81|219.81|222|220|222.2|220.2|221.81|219.81|0
1643791060000|2022-02-02 08:37:40|221.91|219.91|221.81|219.81|222|220|221.81|219.81|0
1643791070000|2022-02-02 08:37:50|221.52|219.52|221.22|219.22|221.52|219.52|221.03|219.03|0
1643791080000|2022-02-02 08:38:00|221.42|219.42|221.61|219.61|221.61|219.61|221.42|219.42|0
1643791090000|2022-02-02 08:38:10|221.81|219.81|222.39|220.39|222.39|220.39|221.81|219.81|0
1643791100000|2022-02-02 08:38:20|222.88|220.88|222.98|220.98|223.17|221.17|222.88|220.88|0
1643791110000|2022-02-02 08:38:30|222.88|220.88|222.78|220.78|222.98|220.98|222.78|220.78|0
1643791120000|2022-02-02 08:38:40|222.88|220.88|222.59|220.59|222.88|220.88|222.59|220.59|0
1643791130000|2022-02-02 08:38:50|222.78|220.78|222.3|220.3|222.78|220.78|222.3|220.3|0
1643791140000|2022-02-02 08:39:00|222.49|220.49|222.59|220.59|222.59|220.59|222.49|220.49|0
1643791150000|2022-02-02 08:39:10|222.39|220.39|222.49|220.49|222.49|220.49|222.39|220.39|0
1643791160000|2022-02-02 08:39:20|222.69|220.69|222.78|220.78|222.78|220.78|222.49|220.49|0
1643791170000|2022-02-02 08:39:30|222.88|220.88|223.17|221.17|223.37|221.37|222.88|220.88|0
1643791180000|2022-02-02 08:39:40|223.37|221.37|223.28|221.28|223.57|221.57|223.28|221.28|0
1643791190000|2022-02-02 08:39:50|223.57|221.57|224.06|222.06|224.06|222.06|223.57|221.57|0
1643791200000|2022-02-02 08:40:00|224.15|222.15|224.15|222.15|224.15|222.15|223.86|221.86|0
1643791210000|2022-02-02 08:40:10|223.96|221.96|223.96|221.96|223.96|221.96|223.96|221.96|0
1643791220000|2022-02-02 08:40:20|223.76|221.76|224.26|222.26|224.26|222.26|223.76|221.76|0
1643791230000|2022-02-02 08:40:30|224.35|222.35|224.35|222.35|224.35|222.35|224.15|222.15|0
1643791240000|2022-02-02 08:40:40|223.96|221.96|223.96|221.96|223.96|221.96|223.86|221.86|0
1643791250000|2022-02-02 08:40:50|224.06|222.06|224.15|222.15|224.15|222.15|224.06|222.06|0
1643791260000|2022-02-02 08:41:00|224.06|222.06|224.35|222.35|224.35|222.35|224.06|222.06|0
1643791270000|2022-02-02 08:41:10|224.45|222.45|224.26|222.26|224.45|222.45|224.26|222.26|0
1643791280000|2022-02-02 08:41:20|224.15|222.15|223.96|221.96|224.15|222.15|223.76|221.76|0
1643791290000|2022-02-02 08:41:30|224.06|222.06|224.15|222.15|224.15|222.15|224.06|222.06|0
1643791300000|2022-02-02 08:41:40|224.06|222.06|224.15|222.15|224.15|222.15|224.06|222.06|0
1643791320000|2022-02-02 08:42:00|223.96|221.96|224.15|222.15|224.15|222.15|223.96|221.96|0
1643791330000|2022-02-02 08:42:10|224.06|222.06|224.35|222.35|224.35|222.35|224.06|222.06|0
1643791340000|2022-02-02 08:42:20|224.55|222.55|224.15|222.15|224.55|222.55|224.15|222.15|0
1643791350000|2022-02-02 08:42:30|223.37|221.37|224.15|222.15|224.25|222.25|223.37|221.37|0
1643791360000|2022-02-02 08:42:40|224.06|222.06|224.35|222.35|224.35|222.35|224.06|222.06|0
1643791370000|2022-02-02 08:42:50|224.45|222.45|223.96|221.96|224.45|222.45|223.96|221.96|0
1643791380000|2022-02-02 08:43:00|224.15|222.15|224.15|222.15|224.15|222.15|224.06|222.06|0
1643791390000|2022-02-02 08:43:10|223.96|221.96|223.96|221.96|223.96|221.96|223.96|221.96|0
1643791400000|2022-02-02 08:43:20|223.76|221.76|223.37|221.37|223.76|221.76|223.37|221.37|0
1643791410000|2022-02-02 08:43:30|223.56|221.56|223.17|221.17|223.56|221.56|223.17|221.17|0
1643791420000|2022-02-02 08:43:40|223.27|221.27|223.08|221.08|223.37|221.37|223.08|221.08|0
1643791430000|2022-02-02 08:43:50|222.98|220.98|223.08|221.08|223.08|221.08|222.98|220.98|0
1643791440000|2022-02-02 08:44:00|223.17|221.17|222.98|220.98|223.27|221.27|222.98|220.98|0
1643791450000|2022-02-02 08:44:10|222.58|220.58|222.78|220.78|222.78|220.78|222.58|220.58|0
1643791460000|2022-02-02 08:44:20|222.98|220.98|223.56|221.56|223.56|221.56|222.98|220.98|0
1643791470000|2022-02-02 08:44:30|223.37|221.37|223.56|221.56|223.56|221.56|223.37|221.37|0
1643791480000|2022-02-02 08:44:40|223.67|221.67|223.76|221.76|223.76|221.76|223.67|221.67|0
1643791490000|2022-02-02 08:44:50|223.56|221.56|223.56|221.56|223.56|221.56|223.56|221.56|0
1643791500000|2022-02-02 08:45:00|223.37|221.37|223.66|221.66|223.66|221.66|223.37|221.37|0
1643791510000|2022-02-02 08:45:10|223.76|221.76|223.96|221.96|223.96|221.96|223.76|221.76|0
1643791520000|2022-02-02 08:45:20|224.15|222.15|224.35|222.35|224.35|222.35|224.15|222.15|0
1643791530000|2022-02-02 08:45:30|224.15|222.15|223.56|221.56|224.15|222.15|223.56|221.56|0
1643791540000|2022-02-02 08:45:40|223.76|221.76|223.37|221.37|223.95|221.95|223.37|221.37|0
1643791550000|2022-02-02 08:45:50|223.76|221.76|223.56|221.56|223.76|221.76|223.56|221.56|0
1643791560000|2022-02-02 08:46:00|223.27|221.27|222.78|220.78|223.27|221.27|222.78|220.78|0
1643791570000|2022-02-02 08:46:10|223.37|221.37|223.47|221.47|223.56|221.56|223.37|221.37|0
1643791580000|2022-02-02 08:46:20|223.56|221.56|223.56|221.56|223.56|221.56|223.56|221.56|0
1643791590000|2022-02-02 08:46:30|223.37|221.37|223.37|221.37|223.37|221.37|223.37|221.37|0
1643791600000|2022-02-02 08:46:40|223.56|221.56|223.95|221.95|223.95|221.95|223.56|221.56|0
1643791610000|2022-02-02 08:46:50|224.15|222.15|223.86|221.86|224.15|222.15|223.76|221.76|0
1643791620000|2022-02-02 08:47:00|223.95|221.95|223.76|221.76|223.95|221.95|223.76|221.76|0
1643791630000|2022-02-02 08:47:10|223.86|221.86|223.95|221.95|223.95|221.95|223.76|221.76|0
1643791640000|2022-02-02 08:47:20|224.15|222.15|224.35|222.35|224.35|222.35|224.15|222.15|0
1643791650000|2022-02-02 08:47:30|224.54|222.54|224.35|222.35|224.54|222.54|224.25|222.25|0
1643791660000|2022-02-02 08:47:40|224.25|222.25|224.15|222.15|224.25|222.25|224.15|222.15|0
1643791670000|2022-02-02 08:47:50|223.95|221.95|223.95|221.95|223.95|221.95|223.95|221.95|0
1643791680000|2022-02-02 08:48:00|224.15|222.15|224.15|222.15|224.15|222.15|224.06|222.06|0
1643791690000|2022-02-02 08:48:10|224.06|222.06|223.95|221.95|224.06|222.06|223.95|221.95|0
1643791700000|2022-02-02 08:48:20|223.76|221.76|224.15|222.15|224.15|222.15|223.76|221.76|0
1643791710000|2022-02-02 08:48:30|223.95|221.95|224.06|222.06|224.06|222.06|223.95|221.95|0
1643791720000|2022-02-02 08:48:40|224.15|222.15|224.54|222.54|224.54|222.54|224.06|222.06|0
1643791730000|2022-02-02 08:48:50|224.35|222.35|224.15|222.15|224.35|222.35|224.15|222.15|0
1643791740000|2022-02-02 08:49:00|224.35|222.35|224.54|222.54|224.54|222.54|224.35|222.35|0
1643791750000|2022-02-02 08:49:10|224.35|222.35|224.35|222.35|224.35|222.35|224.35|222.35|0
1643791760000|2022-02-02 08:49:20|224.93|222.93|224.93|222.93|225.13|223.13|224.93|222.93|0
1643791770000|2022-02-02 08:49:30|225.13|223.13|225.13|223.13|225.13|223.13|225.13|223.13|0
1643791780000|2022-02-02 08:49:40|225.52|223.52|225.13|223.13|225.52|223.52|225.13|223.13|0
1643791790000|2022-02-02 08:49:50|225.33|223.33|225.52|223.52|225.52|223.52|225.33|223.33|0
1643791800000|2022-02-02 08:50:00|225.92|223.92|226.11|224.11|226.12|224.12|225.92|223.92|0
1643791810000|2022-02-02 08:50:10|225.92|223.92|225.72|223.72|226.02|224.02|225.72|223.72|0
1643791820000|2022-02-02 08:50:20|225.52|223.52|225.72|223.72|225.72|223.72|225.52|223.52|0
1643791830000|2022-02-02 08:50:30|225.63|223.63|225.72|223.72|225.72|223.72|225.52|223.52|0
1643791840000|2022-02-02 08:50:40|225.52|223.52|225.33|223.33|225.52|223.52|225.33|223.33|0
1643791860000|2022-02-02 08:51:00|225.52|223.52|225.52|223.52|225.52|223.52|225.52|223.52|0
1643791870000|2022-02-02 08:51:10|225.92|223.92|225.72|223.72|225.92|223.92|225.72|223.72|0
1643791880000|2022-02-02 08:51:20|225.92|223.92|226.51|224.51|226.51|224.51|225.92|223.92|0
1643791890000|2022-02-02 08:51:30|226.71|224.71|226.11|224.11|226.71|224.71|226.11|224.11|0
1643791900000|2022-02-02 08:51:40|225.52|223.52|225.52|223.52|225.72|223.72|225.52|223.52|0
1643791910000|2022-02-02 08:51:50|225.33|223.33|225.33|223.33|225.33|223.33|225.33|223.33|0
1643791920000|2022-02-02 08:52:00|225.52|223.52|225.33|223.33|225.52|223.52|225.33|223.33|0
1643791930000|2022-02-02 08:52:10|224.93|222.93|224.15|222.15|224.93|222.93|224.15|222.15|0
1643791940000|2022-02-02 08:52:20|223.95|221.95|223.76|221.76|223.95|221.95|223.66|221.66|0
1643791950000|2022-02-02 08:52:30|223.36|221.36|222.58|220.58|223.36|221.36|222.58|220.58|0
1643791960000|2022-02-02 08:52:40|222.78|220.78|222.58|220.58|222.78|220.78|222.58|220.58|0
1643791970000|2022-02-02 08:52:50|222.19|220.19|222.19|220.19|222.19|220.19|221.8|219.8|0
1643791980000|2022-02-02 08:53:00|222.58|220.58|222.78|220.78|222.78|220.78|222.38|220.38|0
1643791990000|2022-02-02 08:53:10|223.07|221.07|222.97|220.97|223.07|221.07|222.97|220.97|0
1643792000000|2022-02-02 08:53:20|222.78|220.78|222.88|220.88|222.97|220.97|222.78|220.78|0
1643792010000|2022-02-02 08:53:30|222.97|220.97|223.07|221.07|223.07|221.07|222.97|220.97|0
1643792020000|2022-02-02 08:53:40|222.97|220.97|223.07|221.07|223.17|221.17|222.97|220.97|0
1643792030000|2022-02-02 08:53:50|223.17|221.17|223.36|221.36|223.36|221.36|223.17|221.17|0
1643792040000|2022-02-02 08:54:00|223.17|221.17|223.36|221.36|223.36|221.36|223.17|221.17|0
1643792050000|2022-02-02 08:54:10|223.27|221.27|223.27|221.27|223.27|221.27|223.27|221.27|0
1643792060000|2022-02-02 08:54:20|223.75|221.75|223.95|221.95|224.15|222.15|223.75|221.75|0
1643792070000|2022-02-02 08:54:30|223.75|221.75|223.95|221.95|223.95|221.95|223.75|221.75|0
1643792080000|2022-02-02 08:54:40|223.75|221.75|223.75|221.75|223.75|221.75|223.75|221.75|0
1643792090000|2022-02-02 08:54:50|223.86|221.86|223.75|221.75|223.86|221.86|223.75|221.75|0
1643792100000|2022-02-02 08:55:00|225.03|223.03|225.03|223.03|225.03|223.03|224.93|222.93|0
1643792110000|2022-02-02 08:55:10|224.93|222.93|224.93|222.93|224.93|222.93|224.73|222.73|0
1643792120000|2022-02-02 08:55:20|224.44|222.44|224.44|222.44|224.54|222.54|224.44|222.44|0
1643792130000|2022-02-02 08:55:30|224.34|222.34|225.13|223.13|225.13|223.13|224.34|222.34|0
1643792140000|2022-02-02 08:55:40|225.03|223.03|224.93|222.93|225.13|223.13|224.93|222.93|0
1643792150000|2022-02-02 08:55:50|225.13|223.13|225.13|223.13|225.13|223.13|225.13|223.13|0
1643792160000|2022-02-02 08:56:00|224.93|222.93|224.73|222.73|224.93|222.93|224.73|222.73|0
1643792170000|2022-02-02 08:56:10|224.54|222.54|224.54|222.54|224.54|222.54|224.54|222.54|0
1643792180000|2022-02-02 08:56:20|224.34|222.34|224.15|222.15|224.34|222.34|223.95|221.95|0
1643792190000|2022-02-02 08:56:30|224.34|222.34|224.34|222.34|224.34|222.34|224.34|222.34|0
1643792200000|2022-02-02 08:56:40|224.15|222.15|224.15|222.15|224.15|222.15|224.05|222.05|0
1643792210000|2022-02-02 08:56:50|224.34|222.34|224.14|222.14|224.34|222.34|224.14|222.14|0
1643792220000|2022-02-02 08:57:00|224.05|222.05|223.95|221.95|224.05|222.05|223.95|221.95|0
1643792230000|2022-02-02 08:57:10|224.34|222.34|224.34|222.34|224.34|222.34|224.34|222.34|0
1643792240000|2022-02-02 08:57:20|224.54|222.54|224.73|222.73|224.93|222.93|224.54|222.54|0
1643792250000|2022-02-02 08:57:30|224.84|222.84|225.13|223.13|225.13|223.13|224.84|222.84|0
1643792260000|2022-02-02 08:57:40|224.93|222.93|225.03|223.03|225.03|223.03|224.93|222.93|0
1643792270000|2022-02-02 08:57:50|224.73|222.73|224.93|222.93|224.93|222.93|224.73|222.73|0
1643792280000|2022-02-02 08:58:00|224.54|222.54|224.44|222.44|224.54|222.54|224.44|222.44|0
1643792290000|2022-02-02 08:58:10|224.73|222.73|224.54|222.54|224.73|222.73|224.34|222.34|0
1643792300000|2022-02-02 08:58:20|224.64|222.64|224.54|222.54|224.64|222.64|224.34|222.34|0
1643792310000|2022-02-02 08:58:30|224.64|222.64|224.54|222.54|224.64|222.64|224.44|222.44|0
1643792320000|2022-02-02 08:58:40|224.64|222.64|224.73|222.73|224.73|222.73|224.64|222.64|0
1643792330000|2022-02-02 08:58:50|224.64|222.64|224.34|222.34|224.64|222.64|224.34|222.34|0
1643792340000|2022-02-02 08:59:00|224.25|222.25|224.34|222.34|224.34|222.34|224.14|222.14|0
1643792350000|2022-02-02 08:59:10|224.44|222.44|224.34|222.34|224.44|222.44|224.34|222.34|0
1643792360000|2022-02-02 08:59:20|224.05|222.05|224.54|222.54|224.54|222.54|224.05|222.05|0
1643792370000|2022-02-02 08:59:30|224.34|222.34|224.05|222.05|224.34|222.34|224.05|222.05|0
1643792380000|2022-02-02 08:59:40|223.95|221.95|223.75|221.75|224.05|222.05|223.75|221.75|0
1643792390000|2022-02-02 08:59:50|224.14|222.14|223.95|221.95|224.14|222.14|223.95|221.95|0
1643792400000|2022-02-02 09:00:00|223.66|221.66|223.46|221.46|223.95|221.95|223.46|221.46|0
1643792410000|2022-02-02 09:00:10|223.55|221.55|224.54|222.54|224.54|222.54|223.55|221.55|0
1643792420000|2022-02-02 09:00:20|224.14|222.14|223.46|221.46|224.14|222.14|223.46|221.46|0
1643792430000|2022-02-02 09:00:30|223.55|221.55|223.85|221.85|223.85|221.85|223.55|221.55|0
1643792440000|2022-02-02 09:00:40|223.95|221.95|223.95|221.95|224.05|222.05|223.95|221.95|0
1643792450000|2022-02-02 09:00:50|223.85|221.85|223.75|221.75|223.85|221.85|223.55|221.55|0
1643792460000|2022-02-02 09:01:00|223.55|221.55|222.97|220.97|223.55|221.55|222.97|220.97|0
1643792470000|2022-02-02 09:01:10|222.68|220.68|222.38|220.38|222.68|220.68|222.38|220.38|0
1643792480000|2022-02-02 09:01:20|222.58|220.58|222.58|220.58|222.58|220.58|222.38|220.38|0
1643792490000|2022-02-02 09:01:30|222.18|220.18|222.18|220.18|222.29|220.29|222.18|220.18|0
1643792500000|2022-02-02 09:01:40|222.48|220.48|222.09|220.09|222.48|220.48|222.09|220.09|0
1643792510000|2022-02-02 09:01:50|221.99|219.99|221.79|219.79|221.99|219.99|221.79|219.79|0
1643792520000|2022-02-02 09:02:00|221.6|219.6|221.21|219.21|221.6|219.6|221.21|219.21|0
1643792530000|2022-02-02 09:02:10|221.01|219.01|221.01|219.01|221.01|219.01|221.01|219.01|0
1643792540000|2022-02-02 09:02:20|221.21|219.21|221.21|219.21|221.21|219.21|221.21|219.21|0
1643792550000|2022-02-02 09:02:30|221.4|219.4|221.4|219.4|221.4|219.4|221.4|219.4|0
1643792560000|2022-02-02 09:02:40|221.79|219.79|222.18|220.18|222.18|220.18|221.79|219.79|0
1643792570000|2022-02-02 09:02:50|221.99|219.99|221.4|219.4|221.99|219.99|221.4|219.4|0
1643792580000|2022-02-02 09:03:00|221.6|219.6|221.21|219.21|221.6|219.6|221.21|219.21|0
1643792590000|2022-02-02 09:03:10|221.11|219.11|221.01|219.01|221.11|219.11|221.01|219.01|0
1643792600000|2022-02-02 09:03:20|220.92|218.92|220.92|218.92|220.92|218.92|220.92|218.92|0
1643792610000|2022-02-02 09:03:30|220.43|218.43|220.23|218.23|220.43|218.43|220.23|218.23|0
1643792620000|2022-02-02 09:03:40|220.04|218.04|220.33|218.33|220.33|218.33|220.04|218.04|0
1643792630000|2022-02-02 09:03:50|220.62|218.62|220.43|218.43|220.82|218.82|220.43|218.43|0
1643792640000|2022-02-02 09:04:00|220.33|218.33|220.43|218.43|220.43|218.43|220.23|218.23|0
1643792650000|2022-02-02 09:04:10|220.62|218.62|220.62|218.62|220.62|218.62|220.62|218.62|0
1643792660000|2022-02-02 09:04:20|220.53|218.53|220.43|218.43|220.62|218.62|220.43|218.43|0
1643792670000|2022-02-02 09:04:30|220.62|218.62|220.53|218.53|220.62|218.62|220.53|218.53|0
1643792680000|2022-02-02 09:04:40|220.43|218.43|220.23|218.23|220.43|218.43|220.23|218.23|0
1643792690000|2022-02-02 09:04:50|220.33|218.33|220.14|218.14|220.33|218.33|220.14|218.14|0
1643792700000|2022-02-02 09:05:00|220.04|218.04|220.14|218.14|220.23|218.23|220.04|218.04|0
1643792710000|2022-02-02 09:05:10|219.84|217.84|219.26|217.26|219.84|217.84|219.26|217.26|0
1643792720000|2022-02-02 09:05:20|219.06|217.06|218.48|216.48|219.06|217.06|218.48|216.48|0
1643792730000|2022-02-02 09:05:30|218.68|216.68|218.58|216.58|218.68|216.68|218.48|216.48|0
1643792740000|2022-02-02 09:05:40|218.48|216.48|218.29|216.29|218.48|216.48|217.9|215.9|0
1643792750000|2022-02-02 09:05:50|218.19|216.19|218.19|216.19|218.19|216.19|218.19|216.19|0
1643792760000|2022-02-02 09:06:00|218.29|216.29|218.19|216.19|218.29|216.29|218.09|216.09|0
1643792770000|2022-02-02 09:06:10|218.29|216.29|218.29|216.29|218.48|216.48|218.19|216.19|0
1643792780000|2022-02-02 09:06:20|218.09|216.09|217.9|215.9|218.09|216.09|217.9|215.9|0
1643792790000|2022-02-02 09:06:30|217.71|215.71|217.71|215.71|217.71|215.71|217.51|215.51|0
1643792800000|2022-02-02 09:06:40|217.32|215.32|217.13|215.13|217.51|215.51|217.13|215.13|0
1643792810000|2022-02-02 09:06:50|217.32|215.32|217.51|215.51|217.51|215.51|217.13|215.13|0
1643792820000|2022-02-02 09:07:00|217.71|215.71|217.51|215.51|217.71|215.71|217.51|215.51|0
1643792830000|2022-02-02 09:07:10|217.32|215.32|217.13|215.13|217.32|215.32|217.13|215.13|0
1643792840000|2022-02-02 09:07:20|217.32|215.32|217.51|215.51|217.51|215.51|217.32|215.32|0
1643792850000|2022-02-02 09:07:30|217.71|215.71|217.9|215.9|217.9|215.9|217.71|215.71|0
1643792860000|2022-02-02 09:07:40|217.71|215.71|217.71|215.71|217.9|215.9|217.71|215.71|0
1643792870000|2022-02-02 09:07:50|217.81|215.81|217.9|215.9|217.9|215.9|217.81|215.81|0
1643792880000|2022-02-02 09:08:00|217.51|215.51|217.9|215.9|217.9|215.9|217.51|215.51|0
1643792890000|2022-02-02 09:08:10|218.09|216.09|217.71|215.71|218.09|216.09|217.71|215.71|0
1643792900000|2022-02-02 09:08:20|217.51|215.51|217.71|215.71|217.71|215.71|217.51|215.51|0
1643792910000|2022-02-02 09:08:30|217.9|215.9|217.81|215.81|217.9|215.9|217.81|215.81|0
1643792920000|2022-02-02 09:08:40|217.9|215.9|217.9|215.9|218.09|216.09|217.9|215.9|0
1643792930000|2022-02-02 09:08:50|218.09|216.09|218.09|216.09|218.19|216.19|218.09|216.09|0
1643792940000|2022-02-02 09:09:00|217.9|215.9|217.9|215.9|217.9|215.9|217.9|215.9|0
1643792950000|2022-02-02 09:09:10|217.7|215.7|217.7|215.7|217.7|215.7|217.7|215.7|0
1643792960000|2022-02-02 09:09:20|217.61|215.61|217.9|215.9|217.9|215.9|217.61|215.61|0
1643792970000|2022-02-02 09:09:30|218.09|216.09|218.29|216.29|218.29|216.29|218.09|216.09|0
1643792990000|2022-02-02 09:09:50|218.67|216.67|218.58|216.58|218.67|216.67|218.48|216.48|0
1643793000000|2022-02-02 09:10:00|218.48|216.48|218.58|216.58|218.58|216.58|218.48|216.48|0
1643793010000|2022-02-02 09:10:10|218.29|216.29|218.58|216.58|218.58|216.58|218.29|216.29|0
1643793020000|2022-02-02 09:10:20|218.67|216.67|218.67|216.67|218.87|216.87|218.67|216.67|0
1643793030000|2022-02-02 09:10:30|218.58|216.58|218.48|216.48|218.67|216.67|218.48|216.48|0
1643793040000|2022-02-02 09:10:40|218.58|216.58|218.29|216.29|218.58|216.58|218.29|216.29|0
1643793050000|2022-02-02 09:10:50|218.09|216.09|218.29|216.29|218.29|216.29|218.09|216.09|0
1643793060000|2022-02-02 09:11:00|218.09|216.09|218.28|216.28|218.28|216.28|218.09|216.09|0
1643793070000|2022-02-02 09:11:10|218.19|216.19|218.09|216.09|218.19|216.19|218.09|216.09|0
1643793080000|2022-02-02 09:11:20|217.9|215.9|217.9|215.9|217.9|215.9|217.9|215.9|0
1643793090000|2022-02-02 09:11:30|217.7|215.7|217.9|215.9|217.9|215.9|217.7|215.7|0
1643793100000|2022-02-02 09:11:40|217.7|215.7|217.51|215.51|217.8|215.8|217.51|215.51|0
1643793110000|2022-02-02 09:11:50|217.7|215.7|217.7|215.7|217.7|215.7|217.7|215.7|0
1643793130000|2022-02-02 09:12:10|217.8|215.8|217.8|215.8|217.8|215.8|217.7|215.7|0
1643793140000|2022-02-02 09:12:20|217.9|215.9|217.7|215.7|217.9|215.9|217.7|215.7|0
1643793160000|2022-02-02 09:12:40|217.9|215.9|217.7|215.7|217.9|215.9|217.7|215.7|0
1643793170000|2022-02-02 09:12:50|217.51|215.51|217.32|215.32|217.51|215.51|217.32|215.32|0
1643793180000|2022-02-02 09:13:00|216.74|214.74|216.54|214.54|216.74|214.74|216.54|214.54|0
1643793190000|2022-02-02 09:13:10|216.35|214.35|215.96|213.96|216.35|214.35|215.96|213.96|0
1643793200000|2022-02-02 09:13:20|215.77|213.77|215.77|213.77|215.96|213.96|215.77|213.77|0
1643793210000|2022-02-02 09:13:30|215.58|213.58|215.38|213.38|215.58|213.58|215.19|213.19|0
1643793220000|2022-02-02 09:13:40|215.19|213.19|215.38|213.38|215.38|213.38|215.19|213.19|0
1643793230000|2022-02-02 09:13:50|215.19|213.19|215|213|215.19|213.19|215|213|0
1643793240000|2022-02-02 09:14:00|214.81|212.81|215|213|215|213|214.81|212.81|0
1643793250000|2022-02-02 09:14:10|214.81|212.81|214.81|212.81|214.81|212.81|214.81|212.81|0
1643793260000|2022-02-02 09:14:20|215.29|213.29|215|213|215.29|213.29|214.81|212.81|0
1643793270000|2022-02-02 09:14:30|215.1|213.1|215|213|215.19|213.19|215|213|0
1643793280000|2022-02-02 09:14:40|214.81|212.81|214.91|212.91|215|213|214.81|212.81|0
1643793290000|2022-02-02 09:14:50|214.81|212.81|215|213|215|213|214.81|212.81|0
1643793300000|2022-02-02 09:15:00|215.19|213.19|215|213|215.19|213.19|215|213|0
1643793310000|2022-02-02 09:15:10|215.19|213.19|214.81|212.81|215.19|213.19|214.81|212.81|0
1643793320000|2022-02-02 09:15:20|214.91|212.91|214.42|212.42|214.91|212.91|214.42|212.42|0
1643793330000|2022-02-02 09:15:30|214.52|212.52|214.61|212.61|214.81|212.81|214.52|212.52|0
1643793340000|2022-02-02 09:15:40|214.81|212.81|215.19|213.19|215.19|213.19|214.81|212.81|0
1643793350000|2022-02-02 09:15:50|215|213|215.19|213.19|215.19|213.19|215|213|0
1643793360000|2022-02-02 09:16:00|215.1|213.1|215.48|213.48|215.48|213.48|215.1|213.1|0
1643793370000|2022-02-02 09:16:10|215.58|213.58|215.58|213.58|215.58|213.58|215.58|213.58|0
1643793380000|2022-02-02 09:16:20|215.77|213.77|215.77|213.77|215.77|213.77|215.77|213.77|0
1643793390000|2022-02-02 09:16:30|215.96|213.96|215.96|213.96|215.96|213.96|215.96|213.96|0
1643793400000|2022-02-02 09:16:40|216.35|214.35|215.96|213.96|216.35|214.35|215.96|213.96|0
1643793410000|2022-02-02 09:16:50|216.06|214.06|216.25|214.25|216.35|214.35|216.06|214.06|0
1643793420000|2022-02-02 09:17:00|215.96|213.96|215.96|213.96|215.96|213.96|215.96|213.96|0
1643793430000|2022-02-02 09:17:10|215.77|213.77|216.06|214.06|216.06|214.06|215.77|213.77|0
1643793440000|2022-02-02 09:17:20|215.96|213.96|216.35|214.35|216.35|214.35|215.96|213.96|0
1643793450000|2022-02-02 09:17:30|216.15|214.15|216.15|214.15|216.25|214.25|216.15|214.15|0
1643793460000|2022-02-02 09:17:40|215.96|213.96|215.96|213.96|215.96|213.96|215.96|213.96|0
1643793470000|2022-02-02 09:17:50|215.77|213.77|215.57|213.57|215.77|213.77|215.38|213.38|0
1643793480000|2022-02-02 09:18:00|215.77|213.77|215.96|213.96|215.96|213.96|215.77|213.77|0
1643793490000|2022-02-02 09:18:10|216.06|214.06|216.15|214.15|216.15|214.15|215.96|213.96|0
1643793500000|2022-02-02 09:18:20|215.96|213.96|216.06|214.06|216.06|214.06|215.96|213.96|0
1643793510000|2022-02-02 09:18:30|216.15|214.15|215.87|213.87|216.15|214.15|215.87|213.87|0
1643793520000|2022-02-02 09:18:40|215.96|213.96|216.15|214.15|216.15|214.15|215.96|213.96|0
1643793530000|2022-02-02 09:18:50|216.06|214.06|216.15|214.15|216.15|214.15|216.06|214.06|0
1643793540000|2022-02-02 09:19:00|215.96|213.96|215.96|213.96|215.96|213.96|215.96|213.96|0
1643793550000|2022-02-02 09:19:10|216.15|214.15|216.15|214.15|216.15|214.15|215.96|213.96|0
1643793560000|2022-02-02 09:19:20|215.96|213.96|215.96|213.96|215.96|213.96|215.96|213.96|0
1643793570000|2022-02-02 09:19:30|216.15|214.15|216.35|214.35|216.35|214.35|216.15|214.15|0
1643793580000|2022-02-02 09:19:40|216.25|214.25|216.73|214.73|216.73|214.73|216.15|214.15|0
1643793590000|2022-02-02 09:19:50|216.64|214.64|216.73|214.73|216.73|214.73|216.54|214.54|0
1643793600000|2022-02-02 09:20:00|216.45|214.45|216.64|214.64|216.64|214.64|216.45|214.45|0
1643793610000|2022-02-02 09:20:10|216.54|214.54|216.54|214.54|216.54|214.54|216.54|214.54|0
1643793620000|2022-02-02 09:20:20|216.34|214.34|216.54|214.54|216.54|214.54|216.34|214.34|0
1643793630000|2022-02-02 09:20:30|216.34|214.34|215.96|213.96|216.54|214.54|215.96|213.96|0
1643793640000|2022-02-02 09:20:40|215.57|213.57|215.96|213.96|215.96|213.96|215.57|213.57|0
1643793650000|2022-02-02 09:20:50|215.87|213.87|215.96|213.96|215.96|213.96|215.77|213.77|0
1643793670000|2022-02-02 09:21:10|215.87|213.87|215.96|213.96|215.96|213.96|215.77|213.77|0
1643793680000|2022-02-02 09:21:20|215.87|213.87|215.77|213.77|215.96|213.96|215.77|213.77|0
1643793690000|2022-02-02 09:21:30|215.96|213.96|215.96|213.96|215.96|213.96|215.96|213.96|0
1643793700000|2022-02-02 09:21:40|215.87|213.87|215.77|213.77|215.87|213.87|215.77|213.77|0
1643793710000|2022-02-02 09:21:50|215.96|213.96|215.77|213.77|215.96|213.96|215.77|213.77|0
1643793720000|2022-02-02 09:22:00|215.57|213.57|215.57|213.57|215.57|213.57|215.57|213.57|0
1643793730000|2022-02-02 09:22:10|215.76|213.76|215.76|213.76|215.76|213.76|215.76|213.76|0
1643793740000|2022-02-02 09:22:20|216.15|214.15|215.96|213.96|216.15|214.15|215.96|213.96|0
1643793750000|2022-02-02 09:22:30|215.67|213.67|215.76|213.76|215.76|213.76|215.57|213.57|0
1643793760000|2022-02-02 09:22:40|215.67|213.67|215.48|213.48|215.76|213.76|215.48|213.48|0
1643793770000|2022-02-02 09:22:50|215.38|213.38|215.48|213.48|215.48|213.48|215.38|213.38|0
1643793780000|2022-02-02 09:23:00|215.67|213.67|215.96|213.96|215.96|213.96|215.67|213.67|0
1643793790000|2022-02-02 09:23:10|215.76|213.76|215.57|213.57|215.76|213.76|215.57|213.57|0
1643793810000|2022-02-02 09:23:30|215.67|213.67|215.67|213.67|215.67|213.67|215.57|213.57|0
1643793820000|2022-02-02 09:23:40|215.76|213.76|215.57|213.57|215.76|213.76|215.57|213.57|0
1643793830000|2022-02-02 09:23:50|215.48|213.48|215.48|213.48|215.48|213.48|215.48|213.48|0
1643793840000|2022-02-02 09:24:00|215.38|213.38|215.57|213.57|215.57|213.57|215.38|213.38|0
1643793850000|2022-02-02 09:24:10|215.48|213.48|215.57|213.57|215.57|213.57|215.38|213.38|0
1643793860000|2022-02-02 09:24:20|215.38|213.38|215.19|213.19|215.38|213.38|215.19|213.19|0
1643793870000|2022-02-02 09:24:30|215.38|213.38|215.19|213.19|215.38|213.38|215.19|213.19|0
1643793890000|2022-02-02 09:24:50|214.99|212.99|215.19|213.19|215.19|213.19|214.99|212.99|0
1643793900000|2022-02-02 09:25:00|215.09|213.09|215.19|213.19|215.19|213.19|215.09|213.09|0
1643793910000|2022-02-02 09:25:10|214.99|212.99|214.99|212.99|214.99|212.99|214.99|212.99|0
1643793920000|2022-02-02 09:25:20|215.09|213.09|214.99|212.99|215.18|213.18|214.99|212.99|0
1643793930000|2022-02-02 09:25:30|215.18|213.18|214.99|212.99|215.18|213.18|214.99|212.99|0
1643793950000|2022-02-02 09:25:50|214.8|212.8|214.8|212.8|214.8|212.8|214.8|212.8|0
1643793970000|2022-02-02 09:26:10|214.9|212.9|214.8|212.8|214.99|212.99|214.8|212.8|0
1643793990000|2022-02-02 09:26:30|214.61|212.61|214.61|212.61|214.61|212.61|214.61|212.61|0
1643794020000|2022-02-02 09:27:00|214.8|212.8|215.76|213.76|215.96|213.96|214.8|212.8|0
1643794030000|2022-02-02 09:27:10|215.96|213.96|215.96|213.96|216.15|214.15|215.96|213.96|0
1643794040000|2022-02-02 09:27:20|216.25|214.25|216.34|214.34|216.34|214.34|216.25|214.25|0
1643794050000|2022-02-02 09:27:30|216.44|214.44|216.53|214.53|216.53|214.53|216.44|214.44|0
1643794060000|2022-02-02 09:27:40|216.34|214.34|217.11|215.11|217.11|215.11|216.34|214.34|0
1643794080000|2022-02-02 09:28:00|217.31|215.31|217.5|215.5|217.5|215.5|217.31|215.31|0
1643794090000|2022-02-02 09:28:10|217.69|215.69|217.69|215.69|217.69|215.69|217.5|215.5|0
1643794100000|2022-02-02 09:28:20|217.6|215.6|217.5|215.5|217.6|215.6|217.5|215.5|0
1643794110000|2022-02-02 09:28:30|217.41|215.41|217.02|215.02|217.41|215.41|217.02|215.02|0
1643794120000|2022-02-02 09:28:40|217.11|215.11|217.11|215.11|217.31|215.31|217.11|215.11|0
1643794140000|2022-02-02 09:29:00|217.21|215.21|217.31|215.31|217.31|215.31|217.21|215.21|0
1643794150000|2022-02-02 09:29:10|217.5|215.5|217.69|215.69|217.89|215.89|217.5|215.5|0
1643794160000|2022-02-02 09:29:20|217.5|215.5|217.11|215.11|217.5|215.5|217.11|215.11|0
1643794170000|2022-02-02 09:29:30|217.02|215.02|216.92|214.92|217.02|215.02|216.92|214.92|0
1643794180000|2022-02-02 09:29:40|217.11|215.11|217.5|215.5|217.5|215.5|217.02|215.02|0
1643794190000|2022-02-02 09:29:50|217.41|215.41|217.31|215.31|217.41|215.41|217.31|215.31|0
1643794200000|2022-02-02 09:30:00|217.11|215.11|217.21|215.21|217.21|215.21|217.11|215.11|0
1643794210000|2022-02-02 09:30:10|216.73|214.73|216.73|214.73|216.92|214.92|216.73|214.73|0
1643794220000|2022-02-02 09:30:20|216.63|214.63|216.34|214.34|216.63|214.63|216.34|214.34|0
1643794230000|2022-02-02 09:30:30|216.53|214.53|216.73|214.73|216.73|214.73|216.53|214.53|0
1643794240000|2022-02-02 09:30:40|216.92|214.92|216.92|214.92|216.92|214.92|216.92|214.92|0
1643794250000|2022-02-02 09:30:50|216.73|214.73|216.92|214.92|216.92|214.92|216.73|214.73|0
1643794260000|2022-02-02 09:31:00|216.73|214.73|216.53|214.53|216.73|214.73|216.53|214.53|0
1643794270000|2022-02-02 09:31:10|216.44|214.44|216.73|214.73|216.73|214.73|216.44|214.44|0
1643794290000|2022-02-02 09:31:30|216.92|214.92|216.73|214.73|216.92|214.92|216.63|214.63|0
1643794300000|2022-02-02 09:31:40|216.72|214.72|216.83|214.83|216.92|214.92|216.72|214.72|0
1643794310000|2022-02-02 09:31:50|216.92|214.92|216.53|214.53|216.92|214.92|216.53|214.53|0
1643794320000|2022-02-02 09:32:00|216.63|214.63|216.72|214.72|216.92|214.92|216.63|214.63|0
1643794330000|2022-02-02 09:32:10|216.53|214.53|216.15|214.15|216.53|214.53|216.15|214.15|0
1643794340000|2022-02-02 09:32:20|216.05|214.05|215.95|213.95|216.05|214.05|215.95|213.95|0
1643794350000|2022-02-02 09:32:30|216.15|214.15|215.95|213.95|216.15|214.15|215.95|213.95|0
1643794360000|2022-02-02 09:32:40|216.05|214.05|215.95|213.95|216.05|214.05|215.95|213.95|0
1643794370000|2022-02-02 09:32:50|216.14|214.14|216.25|214.25|216.34|214.34|216.14|214.14|0
1643794380000|2022-02-02 09:33:00|216.14|214.14|216.05|214.05|216.14|214.14|216.05|214.05|0
1643794390000|2022-02-02 09:33:10|215.86|213.86|216.05|214.05|216.05|214.05|215.76|213.76|0
1643794400000|2022-02-02 09:33:20|216.14|214.14|216.34|214.34|216.34|214.34|216.14|214.14|0
1643794410000|2022-02-02 09:33:30|216.53|214.53|217.5|215.5|217.5|215.5|216.53|214.53|0
1643794420000|2022-02-02 09:33:40|217.3|215.3|217.3|215.3|217.3|215.3|217.3|215.3|0
1643794430000|2022-02-02 09:33:50|217.11|215.11|216.63|214.63|217.11|215.11|216.63|214.63|0
1643794440000|2022-02-02 09:34:00|216.53|214.53|216.92|214.92|216.92|214.92|216.53|214.53|0
1643794450000|2022-02-02 09:34:10|217.21|215.21|217.3|215.3|217.3|215.3|217.11|215.11|0
1643794460000|2022-02-02 09:34:20|217.11|215.11|217.02|215.02|217.3|215.3|216.92|214.92|0
1643794470000|2022-02-02 09:34:30|216.92|214.92|216.53|214.53|216.92|214.92|216.53|214.53|0
1643794480000|2022-02-02 09:34:40|216.63|214.63|216.92|214.92|216.92|214.92|216.63|214.63|0
1643794490000|2022-02-02 09:34:50|217.11|215.11|217.11|215.11|217.11|215.11|217.11|215.11|0
1643794500000|2022-02-02 09:35:00|217.3|215.3|217.5|215.5|217.5|215.5|217.3|215.3|0
1643794510000|2022-02-02 09:35:10|217.69|215.69|217.69|215.69|217.69|215.69|217.69|215.69|0
1643794520000|2022-02-02 09:35:20|217.88|215.88|217.88|215.88|217.88|215.88|217.69|215.69|0
1643794530000|2022-02-02 09:35:30|218.08|216.08|217.88|215.88|218.27|216.27|217.88|215.88|0
1643794540000|2022-02-02 09:35:40|217.79|215.79|217.79|215.79|217.98|215.98|217.79|215.79|0
1643794550000|2022-02-02 09:35:50|218.08|216.08|218.08|216.08|218.27|216.27|218.08|216.08|0
1643794560000|2022-02-02 09:36:00|217.88|215.88|217.69|215.69|217.88|215.88|217.69|215.69|0
1643794570000|2022-02-02 09:36:10|217.5|215.5|217.4|215.4|217.5|215.5|217.3|215.3|0
1643794580000|2022-02-02 09:36:20|217.5|215.5|217.5|215.5|217.5|215.5|217.5|215.5|0
1643794600000|2022-02-02 09:36:40|217.3|215.3|217.3|215.3|217.3|215.3|217.3|215.3|0
1643794610000|2022-02-02 09:36:50|217.11|215.11|216.82|214.82|217.11|215.11|216.82|214.82|0
1643794620000|2022-02-02 09:37:00|216.92|214.92|216.92|214.92|216.92|214.92|216.72|214.72|0
1643794630000|2022-02-02 09:37:10|216.53|214.53|216.92|214.92|216.92|214.92|216.53|214.53|0
1643794640000|2022-02-02 09:37:20|216.82|214.82|216.72|214.72|216.82|214.82|216.72|214.72|0
1643794650000|2022-02-02 09:37:30|216.53|214.53|216.53|214.53|216.53|214.53|216.53|214.53|0
1643794660000|2022-02-02 09:37:40|216.63|214.63|216.72|214.72|216.72|214.72|216.63|214.63|0
1643794670000|2022-02-02 09:37:50|216.91|214.91|216.91|214.91|216.91|214.91|216.91|214.91|0
1643794680000|2022-02-02 09:38:00|216.63|214.63|216.72|214.72|216.72|214.72|216.53|214.53|0
1643794690000|2022-02-02 09:38:10|216.91|214.91|216.82|214.82|216.91|214.91|216.82|214.82|0
1643794700000|2022-02-02 09:38:20|216.72|214.72|216.33|214.33|216.72|214.72|216.33|214.33|0
1643794710000|2022-02-02 09:38:30|216.44|214.44|216.91|214.91|216.91|214.91|216.44|214.44|0
1643794720000|2022-02-02 09:38:40|216.72|214.72|216.91|214.91|216.91|214.91|216.72|214.72|0
1643794730000|2022-02-02 09:38:50|216.72|214.72|216.53|214.53|216.72|214.72|216.53|214.53|0
1643794740000|2022-02-02 09:39:00|216.63|214.63|216.53|214.53|216.63|214.63|216.53|214.53|0
1643794750000|2022-02-02 09:39:10|216.24|214.24|216.24|214.24|216.24|214.24|216.24|214.24|0
1643794760000|2022-02-02 09:39:20|215.95|213.95|216.05|214.05|216.14|214.14|215.95|213.95|0
1643794770000|2022-02-02 09:39:30|215.95|213.95|215.66|213.66|215.95|213.95|215.66|213.66|0
1643794780000|2022-02-02 09:39:40|215.76|213.76|215.37|213.37|215.76|213.76|215.37|213.37|0
1643794790000|2022-02-02 09:39:50|215.47|213.47|215.56|213.56|215.56|213.56|215.47|213.47|0
1643794800000|2022-02-02 09:40:00|215.75|213.75|215.95|213.95|215.95|213.95|215.75|213.75|0
1643794810000|2022-02-02 09:40:10|215.47|213.47|215.56|213.56|215.56|213.56|215.47|213.47|0
1643794820000|2022-02-02 09:40:20|215.37|213.37|215.37|213.37|215.56|213.56|215.37|213.37|0
1643794830000|2022-02-02 09:40:30|215.47|213.47|215.56|213.56|215.56|213.56|215.47|213.47|0
1643794850000|2022-02-02 09:40:50|215.47|213.47|215.37|213.37|215.47|213.47|215.37|213.37|0
1643794860000|2022-02-02 09:41:00|215.47|213.47|215.37|213.37|215.47|213.47|215.37|213.37|0
1643794870000|2022-02-02 09:41:10|215.28|213.28|215.28|213.28|215.28|213.28|215.28|213.28|0
1643794880000|2022-02-02 09:41:20|215.37|213.37|215.37|213.37|215.37|213.37|215.28|213.28|0
1643794890000|2022-02-02 09:41:30|215.28|213.28|215.18|213.18|215.28|213.28|215.18|213.18|0
1643794920000|2022-02-02 09:42:00|214.98|212.98|214.98|212.98|215.18|213.18|214.98|212.98|0
1643794940000|2022-02-02 09:42:20|214.79|212.79|214.79|212.79|214.79|212.79|214.79|212.79|0
1643794950000|2022-02-02 09:42:30|214.89|212.89|214.98|212.98|214.98|212.98|214.89|212.89|0
1643794960000|2022-02-02 09:42:40|214.79|212.79|214.79|212.79|214.79|212.79|214.79|212.79|0
1643794970000|2022-02-02 09:42:50|214.6|212.6|214.6|212.6|214.6|212.6|214.6|212.6|0
1643794980000|2022-02-02 09:43:00|214.7|212.7|214.41|212.41|214.7|212.7|214.41|212.41|0
1643794990000|2022-02-02 09:43:10|214.21|212.21|214.02|212.02|214.21|212.21|214.02|212.02|0
1643795010000|2022-02-02 09:43:30|213.83|211.83|214.21|212.21|214.21|212.21|213.83|211.83|0
1643795020000|2022-02-02 09:43:40|214.4|212.4|214.21|212.21|214.4|212.4|214.02|212.02|0
1643795030000|2022-02-02 09:43:50|214.12|212.12|214.02|212.02|214.21|212.21|214.02|212.02|0
1643795040000|2022-02-02 09:44:00|213.83|211.83|213.83|211.83|213.83|211.83|213.83|211.83|0
1643795060000|2022-02-02 09:44:20|213.44|211.44|213.64|211.64|213.64|211.64|213.44|211.44|0
1643795070000|2022-02-02 09:44:30|213.44|211.44|213.44|211.44|213.44|211.44|213.44|211.44|0
1643795080000|2022-02-02 09:44:40|213.64|211.64|213.64|211.64|213.64|211.64|213.64|211.64|0
1643795090000|2022-02-02 09:44:50|213.44|211.44|212.68|210.68|213.44|211.44|212.68|210.68|0
1643795100000|2022-02-02 09:45:00|212.87|210.87|212.87|210.87|212.87|210.87|212.87|210.87|0
1643795110000|2022-02-02 09:45:10|212.68|210.68|212.68|210.68|212.68|210.68|212.49|210.49|0
1643795120000|2022-02-02 09:45:20|212.58|210.58|212.58|210.58|212.58|210.58|212.58|210.58|0
1643795130000|2022-02-02 09:45:30|212.48|210.48|212.48|210.48|212.68|210.68|212.48|210.48|0
1643795140000|2022-02-02 09:45:40|212.68|210.68|213.06|211.06|213.06|211.06|212.68|210.68|0
1643795150000|2022-02-02 09:45:50|213.35|211.35|213.25|211.25|213.35|211.35|213.25|211.25|0
1643795160000|2022-02-02 09:46:00|213.35|211.35|213.25|211.25|213.35|211.35|213.25|211.25|0
1643795170000|2022-02-02 09:46:10|213.44|211.44|213.44|211.44|213.44|211.44|213.44|211.44|0
1643795180000|2022-02-02 09:46:20|213.35|211.35|213.63|211.63|213.63|211.63|213.25|211.25|0
1643795190000|2022-02-02 09:46:30|213.83|211.83|213.83|211.83|213.83|211.83|213.83|211.83|0
1643795200000|2022-02-02 09:46:40|214.02|212.02|213.83|211.83|214.02|212.02|213.83|211.83|0
1643795210000|2022-02-02 09:46:50|214.02|212.02|213.93|211.93|214.02|212.02|213.83|211.83|0
1643795220000|2022-02-02 09:47:00|213.83|211.83|213.63|211.63|213.83|211.83|213.63|211.63|0
1643795230000|2022-02-02 09:47:10|213.25|211.25|213.06|211.06|213.25|211.25|213.06|211.06|0
1643795240000|2022-02-02 09:47:20|212.87|210.87|212.87|210.87|212.87|210.87|212.68|210.68|0
1643795250000|2022-02-02 09:47:30|213.06|211.06|213.06|211.06|213.06|211.06|213.06|211.06|0
1643795260000|2022-02-02 09:47:40|213.25|211.25|213.25|211.25|213.25|211.25|213.25|211.25|0
1643795270000|2022-02-02 09:47:50|213.44|211.44|213.54|211.54|213.54|211.54|213.35|211.35|0
1643795280000|2022-02-02 09:48:00|213.63|211.63|213.63|211.63|213.63|211.63|213.44|211.44|0
1643795290000|2022-02-02 09:48:10|213.44|211.44|213.25|211.25|213.44|211.44|213.25|211.25|0
1643795300000|2022-02-02 09:48:20|213.44|211.44|212.87|210.87|213.44|211.44|212.87|210.87|0
1643795310000|2022-02-02 09:48:30|213.06|211.06|212.87|210.87|213.06|211.06|212.87|210.87|0
1643795320000|2022-02-02 09:48:40|212.97|210.97|212.87|210.87|213.06|211.06|212.87|210.87|0
1643795330000|2022-02-02 09:48:50|212.97|210.97|212.97|210.97|212.97|210.97|212.87|210.87|0
1643795340000|2022-02-02 09:49:00|212.87|210.87|212.67|210.67|212.97|210.97|212.67|210.67|0
1643795350000|2022-02-02 09:49:10|212.48|210.48|212.67|210.67|212.67|210.67|212.48|210.48|0
1643795360000|2022-02-02 09:49:20|212.87|210.87|212.77|210.77|212.87|210.87|212.77|210.77|0
1643795370000|2022-02-02 09:49:30|212.48|210.48|212.67|210.67|212.67|210.67|212.48|210.48|0
1643795380000|2022-02-02 09:49:40|212.48|210.48|211.14|209.14|212.48|210.48|211.14|209.14|0
1643795390000|2022-02-02 09:49:50|210.95|208.95|210.86|208.86|211.14|209.14|210.86|208.86|0
1643795400000|2022-02-02 09:50:00|211.14|209.14|210.57|208.57|211.14|209.14|210.57|208.57|0
1643795410000|2022-02-02 09:50:10|210.76|208.76|210.57|208.57|210.76|208.76|210.57|208.57|0
1643795420000|2022-02-02 09:50:20|210.38|208.38|210.19|208.19|210.38|208.38|210.19|208.19|0
1643795430000|2022-02-02 09:50:30|210.29|208.29|210.19|208.19|210.29|208.29|210.19|208.19|0
1643795440000|2022-02-02 09:50:40|210.1|208.1|210.19|208.19|210.19|208.19|210|208|0
1643795450000|2022-02-02 09:50:50|210|208|210.19|208.19|210.19|208.19|210|208|0
1643795460000|2022-02-02 09:51:00|210.38|208.38|210.57|208.57|210.57|208.57|210.29|208.29|0
1643795470000|2022-02-02 09:51:10|210.38|208.38|210.38|208.38|210.38|208.38|210.38|208.38|0
1643795480000|2022-02-02 09:51:20|210.19|208.19|210.38|208.38|210.38|208.38|210.19|208.19|0
1643795490000|2022-02-02 09:51:30|210.76|208.76|210.76|208.76|210.76|208.76|210.76|208.76|0
1643795500000|2022-02-02 09:51:40|210.57|208.57|210.57|208.57|210.57|208.57|210.57|208.57|0
1643795510000|2022-02-02 09:51:50|210.67|208.67|210.57|208.57|210.67|208.67|210.57|208.57|0
1643795520000|2022-02-02 09:52:00|210.38|208.38|210.76|208.76|210.76|208.76|210.38|208.38|0
1643795530000|2022-02-02 09:52:10|210.95|208.95|210.76|208.76|210.95|208.95|210.76|208.76|0
1643795540000|2022-02-02 09:52:20|210.95|208.95|210.76|208.76|210.95|208.95|210.76|208.76|0
1643795550000|2022-02-02 09:52:30|210.95|208.95|210.76|208.76|210.95|208.95|210.76|208.76|0
1643795560000|2022-02-02 09:52:40|210.95|208.95|210.95|208.95|210.95|208.95|210.95|208.95|0
1643795570000|2022-02-02 09:52:50|210.76|208.76|210.76|208.76|210.95|208.95|210.76|208.76|0
1643795580000|2022-02-02 09:53:00|211.14|209.14|210.95|208.95|211.14|209.14|210.95|208.95|0
1643795590000|2022-02-02 09:53:10|211.05|209.05|210.95|208.95|211.14|209.14|210.95|208.95|0
1643795600000|2022-02-02 09:53:20|211.14|209.14|210.95|208.95|211.14|209.14|210.95|208.95|0
1643795610000|2022-02-02 09:53:30|211.14|209.14|210.95|208.95|211.14|209.14|210.95|208.95|0
1643795620000|2022-02-02 09:53:40|210.86|208.86|210.86|208.86|210.95|208.95|210.86|208.86|0
1643795630000|2022-02-02 09:53:50|210.95|208.95|211.14|209.14|211.14|209.14|210.95|208.95|0
1643795640000|2022-02-02 09:54:00|210.86|208.86|210.95|208.95|211.14|209.14|210.86|208.86|0
1643795650000|2022-02-02 09:54:10|211.14|209.14|211.14|209.14|211.14|209.14|211.14|209.14|0
1643795660000|2022-02-02 09:54:20|210.57|208.57|210.76|208.76|210.95|208.95|210.57|208.57|0
1643795680000|2022-02-02 09:54:40|210.95|208.95|210.19|208.19|210.95|208.95|210.19|208.19|0
1643795690000|2022-02-02 09:54:50|210|208|209.81|207.81|210|208|209.81|207.81|0
1643795700000|2022-02-02 09:55:00|209.91|207.91|209.62|207.62|210|208|209.62|207.62|0
1643795710000|2022-02-02 09:55:10|209.43|207.43|209.43|207.43|209.43|207.43|209.24|207.24|0
1643795720000|2022-02-02 09:55:20|209.52|207.52|209.81|207.81|209.81|207.81|209.52|207.52|0
1643795730000|2022-02-02 09:55:30|210.19|208.19|210|208|210.19|208.19|210|208|0
1643795740000|2022-02-02 09:55:40|209.81|207.81|210|208|210|208|209.81|207.81|0
1643795750000|2022-02-02 09:55:50|209.81|207.81|209.81|207.81|209.81|207.81|209.81|207.81|0
1643795760000|2022-02-02 09:56:00|210|208|210|208|210|208|209.81|207.81|0
1643795770000|2022-02-02 09:56:10|210.19|208.19|210|208|210.19|208.19|210|208|0
1643795780000|2022-02-02 09:56:20|209.81|207.81|209.81|207.81|209.81|207.81|209.81|207.81|0
1643795790000|2022-02-02 09:56:30|210|208|209.81|207.81|210|208|209.62|207.62|0
1643795800000|2022-02-02 09:56:40|209.71|207.71|209.71|207.71|209.81|207.81|209.71|207.71|0
1643795810000|2022-02-02 09:56:50|209.81|207.81|209.9|207.9|209.9|207.9|209.71|207.71|0
1643795820000|2022-02-02 09:57:00|209.81|207.81|209.81|207.81|209.81|207.81|209.71|207.71|0
1643795830000|2022-02-02 09:57:10|209.62|207.62|209.61|207.61|209.62|207.62|209.61|207.61|0
1643795840000|2022-02-02 09:57:20|209.42|207.42|208.85|206.85|209.42|207.42|208.85|206.85|0
1643795850000|2022-02-02 09:57:30|209.04|207.04|208.95|206.95|209.04|207.04|208.95|206.95|0
1643795860000|2022-02-02 09:57:40|208.85|206.85|209.23|207.23|209.23|207.23|208.85|206.85|0
1643795870000|2022-02-02 09:57:50|209.33|207.33|209.23|207.23|209.33|207.33|209.23|207.23|0
1643795880000|2022-02-02 09:58:00|209.04|207.04|208.66|206.66|209.04|207.04|208.66|206.66|0
1643795890000|2022-02-02 09:58:10|208.85|206.85|208.85|206.85|208.85|206.85|208.66|206.66|0
1643795900000|2022-02-02 09:58:20|209.04|207.04|209.04|207.04|209.04|207.04|209.04|207.04|0
1643795910000|2022-02-02 09:58:30|208.85|206.85|208.85|206.85|209.04|207.04|208.85|206.85|0
1643795920000|2022-02-02 09:58:40|208.66|206.66|208.85|206.85|208.95|206.95|208.66|206.66|0
1643795940000|2022-02-02 09:59:00|208.76|206.76|208.85|206.85|208.85|206.85|208.76|206.76|0
1643795950000|2022-02-02 09:59:10|208.66|206.66|208.76|206.76|208.76|206.76|208.66|206.66|0
1643795960000|2022-02-02 09:59:20|208.85|206.85|209.04|207.04|209.04|207.04|208.85|206.85|0
1643795970000|2022-02-02 09:59:30|209.14|207.14|209.23|207.23|209.23|207.23|209.04|207.04|0
1643795980000|2022-02-02 09:59:40|209.42|207.42|209.8|207.8|209.8|207.8|209.42|207.42|0
1643795990000|2022-02-02 09:59:50|209.61|207.61|209.8|207.8|209.8|207.8|209.61|207.61|0
1643796000000|2022-02-02 10:00:00|209.61|207.61|209.9|207.9|209.99|207.99|209.61|207.61|0
1643796010000|2022-02-02 10:00:10|210.09|208.09|210.57|208.57|210.76|208.76|210.09|208.09|0
1643796020000|2022-02-02 10:00:20|210.76|208.76|210.57|208.57|210.76|208.76|210.57|208.57|0
1643796030000|2022-02-02 10:00:30|210.76|208.76|210.95|208.95|210.95|208.95|210.76|208.76|0
1643796040000|2022-02-02 10:00:40|210.57|208.57|210.76|208.76|210.76|208.76|210.57|208.57|0
1643796050000|2022-02-02 10:00:50|210.95|208.95|210.95|208.95|211.14|209.14|210.95|208.95|0
1643796060000|2022-02-02 10:01:00|210.76|208.76|210.95|208.95|210.95|208.95|210.76|208.76|0
1643796070000|2022-02-02 10:01:10|211.14|209.14|210.95|208.95|211.14|209.14|210.95|208.95|0
1643796080000|2022-02-02 10:01:20|211.14|209.14|210.95|208.95|211.14|209.14|210.95|208.95|0
1643796090000|2022-02-02 10:01:30|210.85|208.85|210.76|208.76|210.85|208.85|210.76|208.76|0
1643796100000|2022-02-02 10:01:40|210.95|208.95|211.14|209.14|211.14|209.14|210.95|208.95|0
1643796110000|2022-02-02 10:01:50|211.33|209.33|211.24|209.24|211.33|209.33|211.14|209.14|0
1643796120000|2022-02-02 10:02:00|211.14|209.14|211.14|209.14|211.14|209.14|210.95|208.95|0
1643796130000|2022-02-02 10:02:10|211.05|209.05|211.14|209.14|211.14|209.14|210.95|208.95|0
1643796140000|2022-02-02 10:02:20|211.33|209.33|211.14|209.14|211.33|209.33|211.14|209.14|0
1643796150000|2022-02-02 10:02:30|211.33|209.33|211.33|209.33|211.33|209.33|211.33|209.33|0
1643796160000|2022-02-02 10:02:40|211.24|209.24|211.33|209.33|211.33|209.33|211.14|209.14|0
1643796170000|2022-02-02 10:02:50|211.14|209.14|210.95|208.95|211.14|209.14|210.95|208.95|0
1643796180000|2022-02-02 10:03:00|211.14|209.14|211.14|209.14|211.14|209.14|211.14|209.14|0
1643796190000|2022-02-02 10:03:10|210.95|208.95|210.85|208.85|210.95|208.95|210.85|208.85|0
1643796200000|2022-02-02 10:03:20|210.95|208.95|210.95|208.95|210.95|208.95|210.95|208.95|0
1643796210000|2022-02-02 10:03:30|211.14|209.14|210.95|208.95|211.14|209.14|210.95|208.95|0
1643796220000|2022-02-02 10:03:40|210.56|208.56|210.56|208.56|210.56|208.56|210.56|208.56|0
1643796230000|2022-02-02 10:03:50|210.37|208.37|210.56|208.56|210.56|208.56|210.37|208.37|0
1643796250000|2022-02-02 10:04:10|210.75|208.75|210.56|208.56|210.75|208.75|210.56|208.56|0
1643796260000|2022-02-02 10:04:20|210.75|208.75|210.56|208.56|210.75|208.75|210.56|208.56|0
1643796280000|2022-02-02 10:04:40|210.75|208.75|210.75|208.75|210.75|208.75|210.56|208.56|0
1643796300000|2022-02-02 10:05:00|209.8|207.8|209.61|207.61|209.8|207.8|209.61|207.61|0
1643796310000|2022-02-02 10:05:10|209.71|207.71|209.8|207.8|209.8|207.8|209.71|207.71|0
1643796320000|2022-02-02 10:05:20|209.9|207.9|210.18|208.18|210.18|208.18|209.9|207.9|0
1643796330000|2022-02-02 10:05:30|209.8|207.8|209.99|207.99|209.99|207.99|209.8|207.8|0
1643796340000|2022-02-02 10:05:40|210.18|208.18|210.18|208.18|210.18|208.18|210.18|208.18|0
1643796350000|2022-02-02 10:05:50|210.37|208.37|210.37|208.37|210.37|208.37|210.37|208.37|0
1643796370000|2022-02-02 10:06:10|210.56|208.56|211.33|209.33|211.33|209.33|210.56|208.56|0
1643796390000|2022-02-02 10:06:30|211.52|209.52|211.52|209.52|211.52|209.52|211.52|209.52|0
1643796400000|2022-02-02 10:06:40|211.33|209.33|211.13|209.13|211.33|209.33|210.94|208.94|0
1643796410000|2022-02-02 10:06:50|211.04|209.04|210.94|208.94|211.13|209.13|210.94|208.94|0
1643796420000|2022-02-02 10:07:00|210.75|208.75|210.75|208.75|210.75|208.75|210.75|208.75|0
1643796430000|2022-02-02 10:07:10|210.56|208.56|210.75|208.75|210.75|208.75|210.56|208.56|0
1643796440000|2022-02-02 10:07:20|210.94|208.94|211.23|209.23|211.32|209.32|210.94|208.94|0
1643796450000|2022-02-02 10:07:30|211.13|209.13|211.13|209.13|211.13|209.13|211.13|209.13|0
1643796460000|2022-02-02 10:07:40|211.23|209.23|211.13|209.13|211.32|209.32|211.13|209.13|0
1643796470000|2022-02-02 10:07:50|210.94|208.94|211.13|209.13|211.13|209.13|210.94|208.94|0
1643796490000|2022-02-02 10:08:10|211.32|209.32|211.13|209.13|211.32|209.32|211.13|209.13|0
1643796500000|2022-02-02 10:08:20|211.23|209.23|211.13|209.13|211.23|209.23|211.13|209.13|0
1643796510000|2022-02-02 10:08:30|211.32|209.32|211.32|209.32|211.32|209.32|211.32|209.32|0
1643796520000|2022-02-02 10:08:40|211.52|209.52|211.61|209.61|211.61|209.61|211.52|209.52|0
1643796530000|2022-02-02 10:08:50|211.71|209.71|211.71|209.71|211.71|209.71|211.71|209.71|0
1643796540000|2022-02-02 10:09:00|211.9|209.9|211.9|209.9|211.9|209.9|211.9|209.9|0
1643796550000|2022-02-02 10:09:10|211.71|209.71|211.71|209.71|211.71|209.71|211.71|209.71|0
1643796560000|2022-02-02 10:09:20|212|210|212.09|210.09|212.09|210.09|211.9|209.9|0
1643796570000|2022-02-02 10:09:30|212.28|210.28|212.47|210.47|212.66|210.66|212.28|210.28|0
1643796590000|2022-02-02 10:09:50|212.66|210.66|212.47|210.47|212.66|210.66|212.47|210.47|0
1643796600000|2022-02-02 10:10:00|212.66|210.66|212.66|210.66|212.66|210.66|212.66|210.66|0
1643796610000|2022-02-02 10:10:10|212.85|210.85|212.66|210.66|212.85|210.85|212.66|210.66|0
1643796620000|2022-02-02 10:10:20|212.85|210.85|212.66|210.66|212.85|210.85|212.47|210.47|0
1643796630000|2022-02-02 10:10:30|212.85|210.85|212.85|210.85|212.85|210.85|212.66|210.66|0
1643796640000|2022-02-02 10:10:40|212.76|210.76|212.66|210.66|212.85|210.85|212.66|210.66|0
1643796650000|2022-02-02 10:10:50|212.85|210.85|212.85|210.85|212.85|210.85|212.66|210.66|0
1643796660000|2022-02-02 10:11:00|212.47|210.47|212.47|210.47|212.66|210.66|212.47|210.47|0
1643796670000|2022-02-02 10:11:10|212.66|210.66|212.47|210.47|212.66|210.66|212.28|210.28|0
1643796680000|2022-02-02 10:11:20|212.66|210.66|212.57|210.57|212.66|210.66|212.57|210.57|0
1643796690000|2022-02-02 10:11:30|212.38|210.38|211.13|209.13|212.47|210.47|211.13|209.13|0
1643796700000|2022-02-02 10:11:40|211.32|209.32|211.13|209.13|211.32|209.32|211.13|209.13|0
1643796710000|2022-02-02 10:11:50|211.32|209.32|211.32|209.32|211.32|209.32|211.32|209.32|0
1643796720000|2022-02-02 10:12:00|211.51|209.51|211.9|209.9|211.9|209.9|211.51|209.51|0
1643796730000|2022-02-02 10:12:10|211.7|209.7|211.7|209.7|211.7|209.7|211.7|209.7|0
1643796740000|2022-02-02 10:12:20|211.61|209.61|211.32|209.32|211.7|209.7|211.32|209.32|0
1643796750000|2022-02-02 10:12:30|211.51|209.51|211.51|209.51|211.51|209.51|211.51|209.51|0
1643796760000|2022-02-02 10:12:40|211.42|209.42|211.51|209.51|211.51|209.51|211.32|209.32|0
1643796770000|2022-02-02 10:12:50|211.7|209.7|211.51|209.51|211.7|209.7|211.51|209.51|0
1643796780000|2022-02-02 10:13:00|211.7|209.7|211.7|209.7|211.7|209.7|211.7|209.7|0
1643796790000|2022-02-02 10:13:10|211.51|209.51|212.09|210.09|212.09|210.09|211.51|209.51|0
1643796800000|2022-02-02 10:13:20|211.89|209.89|211.89|209.89|211.89|209.89|211.89|209.89|0
1643796810000|2022-02-02 10:13:30|211.7|209.7|211.7|209.7|211.8|209.8|211.7|209.7|0
1643796820000|2022-02-02 10:13:40|211.51|209.51|211.13|209.13|211.51|209.51|211.13|209.13|0
1643796830000|2022-02-02 10:13:50|211.23|209.23|211.51|209.51|211.51|209.51|211.23|209.23|0
1643796840000|2022-02-02 10:14:00|211.32|209.32|211.13|209.13|211.32|209.32|211.13|209.13|0
1643796860000|2022-02-02 10:14:20|210.94|208.94|210.94|208.94|211.13|209.13|210.94|208.94|0
1643796870000|2022-02-02 10:14:30|211.13|209.13|211.13|209.13|211.13|209.13|211.13|209.13|0
1643796880000|2022-02-02 10:14:40|210.94|208.94|211.32|209.32|211.32|209.32|210.94|208.94|0
1643796890000|2022-02-02 10:14:50|211.13|209.13|210.94|208.94|211.13|209.13|210.94|208.94|0
1643796900000|2022-02-02 10:15:00|210.75|208.75|210.75|208.75|210.75|208.75|210.56|208.56|0
1643796910000|2022-02-02 10:15:10|210.94|208.94|210.94|208.94|210.94|208.94|210.94|208.94|0
1643796920000|2022-02-02 10:15:20|211.23|209.23|210.94|208.94|211.23|209.23|210.94|208.94|0
1643796930000|2022-02-02 10:15:30|211.13|209.13|210.85|208.85|211.13|209.13|210.85|208.85|0
1643796940000|2022-02-02 10:15:40|210.94|208.94|211.13|209.13|211.13|209.13|210.94|208.94|0
1643796950000|2022-02-02 10:15:50|211.32|209.32|211.7|209.7|211.7|209.7|211.32|209.32|0
1643796960000|2022-02-02 10:16:00|211.89|209.89|211.89|209.89|212.08|210.08|211.89|209.89|0
1643796970000|2022-02-02 10:16:10|211.7|209.7|211.32|209.32|211.7|209.7|211.32|209.32|0
1643796980000|2022-02-02 10:16:20|211.51|209.51|211.32|209.32|211.61|209.61|211.32|209.32|0
1643796990000|2022-02-02 10:16:30|211.51|209.51|211.51|209.51|211.7|209.7|211.51|209.51|0
1643797000000|2022-02-02 10:16:40|211.61|209.61|211.7|209.7|211.7|209.7|211.61|209.61|0
1643797010000|2022-02-02 10:16:50|211.51|209.51|211.7|209.7|211.7|209.7|211.51|209.51|0
1643797020000|2022-02-02 10:17:00|211.51|209.51|211.7|209.7|211.7|209.7|211.51|209.51|0
1643797030000|2022-02-02 10:17:10|211.89|209.89|211.89|209.89|212.08|210.08|211.89|209.89|0
1643797040000|2022-02-02 10:17:20|211.7|209.7|211.7|209.7|211.7|209.7|211.7|209.7|0
1643797050000|2022-02-02 10:17:30|211.61|209.61|211.61|209.61|211.61|209.61|211.61|209.61|0
1643797060000|2022-02-02 10:17:40|211.51|209.51|211.13|209.13|211.51|209.51|211.13|209.13|0
1643797070000|2022-02-02 10:17:50|210.94|208.94|210.94|208.94|210.94|208.94|210.75|208.75|0
1643797080000|2022-02-02 10:18:00|211.13|209.13|210.94|208.94|211.13|209.13|210.85|208.85|0
1643797090000|2022-02-02 10:18:10|211.04|209.04|210.75|208.75|211.04|209.04|210.75|208.75|0
1643797100000|2022-02-02 10:18:20|210.36|208.36|210.56|208.56|210.56|208.56|210.17|208.17|0
1643797110000|2022-02-02 10:18:30|210.65|208.65|210.75|208.75|210.75|208.75|210.46|208.46|0
1643797120000|2022-02-02 10:18:40|211.04|209.04|211.32|209.32|211.32|209.32|211.04|209.04|0
1643797130000|2022-02-02 10:18:50|211.51|209.51|211.32|209.32|211.89|209.89|211.32|209.32|0
1643797140000|2022-02-02 10:19:00|211.51|209.51|211.8|209.8|211.8|209.8|211.51|209.51|0
1643797150000|2022-02-02 10:19:10|211.99|209.99|211.89|209.89|211.99|209.99|211.89|209.89|0
1643797160000|2022-02-02 10:19:20|211.7|209.7|211.51|209.51|211.7|209.7|211.51|209.51|0
1643797170000|2022-02-02 10:19:30|211.7|209.7|211.51|209.51|211.7|209.7|211.51|209.51|0
1643797180000|2022-02-02 10:19:40|211.7|209.7|211.7|209.7|211.8|209.8|211.7|209.7|0
1643797190000|2022-02-02 10:19:50|211.51|209.51|211.51|209.51|211.61|209.61|211.51|209.51|0
1643797200000|2022-02-02 10:20:00|211.7|209.7|211.89|209.89|211.89|209.89|211.7|209.7|0
1643797210000|2022-02-02 10:20:10|211.7|209.7|211.89|209.89|211.89|209.89|211.7|209.7|0
1643797220000|2022-02-02 10:20:20|212.27|210.27|211.89|209.89|212.27|210.27|211.89|209.89|0
1643797230000|2022-02-02 10:20:30|211.99|209.99|211.89|209.89|212.08|210.08|211.89|209.89|0
1643797240000|2022-02-02 10:20:40|212.08|210.08|212.08|210.08|212.08|210.08|212.08|210.08|0
1643797250000|2022-02-02 10:20:50|211.99|209.99|212.08|210.08|212.08|210.08|211.99|209.99|0
1643797260000|2022-02-02 10:21:00|211.89|209.89|212.08|210.08|212.08|210.08|211.89|209.89|0
1643797270000|2022-02-02 10:21:10|211.89|209.89|211.99|209.99|212.08|210.08|211.89|209.89|0
1643797280000|2022-02-02 10:21:20|212.08|210.08|212.08|210.08|212.08|210.08|212.08|210.08|0
1643797290000|2022-02-02 10:21:30|211.89|209.89|212.08|210.08|212.08|210.08|211.7|209.7|0
1643797300000|2022-02-02 10:21:40|212.27|210.27|212.27|210.27|212.27|210.27|212.27|210.27|0
1643797320000|2022-02-02 10:22:00|212.46|210.46|212.66|210.66|212.66|210.66|212.46|210.46|0
1643797330000|2022-02-02 10:22:10|212.56|210.56|212.66|210.66|212.66|210.66|212.56|210.56|0
1643797340000|2022-02-02 10:22:20|212.56|210.56|212.46|210.46|212.66|210.66|212.46|210.46|0
1643797350000|2022-02-02 10:22:30|212.66|210.66|212.85|210.85|212.85|210.85|212.66|210.66|0
1643797360000|2022-02-02 10:22:40|213.04|211.04|212.66|210.66|213.04|211.04|212.66|210.66|0
1643797370000|2022-02-02 10:22:50|212.46|210.46|212.66|210.66|212.66|210.66|212.46|210.46|0
1643797380000|2022-02-02 10:23:00|212.46|210.46|212.66|210.66|212.66|210.66|212.46|210.46|0
1643797390000|2022-02-02 10:23:10|212.56|210.56|212.46|210.46|212.66|210.66|212.46|210.46|0
1643797400000|2022-02-02 10:23:20|212.27|210.27|212.18|210.18|212.27|210.27|212.18|210.18|0
1643797410000|2022-02-02 10:23:30|212.08|210.08|211.51|209.51|212.08|210.08|211.51|209.51|0
1643797420000|2022-02-02 10:23:40|211.7|209.7|211.51|209.51|211.7|209.7|211.51|209.51|0
1643797430000|2022-02-02 10:23:50|211.32|209.32|211.51|209.51|211.51|209.51|211.32|209.32|0
1643797450000|2022-02-02 10:24:10|211.32|209.32|211.32|209.32|211.51|209.51|211.32|209.32|0
1643797460000|2022-02-02 10:24:20|211.51|209.51|211.51|209.51|211.51|209.51|211.41|209.41|0
1643797470000|2022-02-02 10:24:30|211.41|209.41|211.51|209.51|211.51|209.51|211.41|209.41|0
1643797490000|2022-02-02 10:24:50|211.32|209.32|211.51|209.51|211.51|209.51|211.31|209.31|0
1643797500000|2022-02-02 10:25:00|211.89|209.89|211.89|209.89|211.89|209.89|211.89|209.89|0
1643797510000|2022-02-02 10:25:10|212.08|210.08|212.08|210.08|212.27|210.27|212.08|210.08|0
1643797520000|2022-02-02 10:25:20|211.89|209.89|211.8|209.8|211.89|209.89|211.8|209.8|0
1643797530000|2022-02-02 10:25:30|211.7|209.7|211.61|209.61|211.7|209.7|211.61|209.61|0
1643797540000|2022-02-02 10:25:40|211.7|209.7|211.51|209.51|211.7|209.7|211.51|209.51|0
1643797550000|2022-02-02 10:25:50|211.7|209.7|211.7|209.7|211.7|209.7|211.51|209.51|0
1643797560000|2022-02-02 10:26:00|211.51|209.51|211.6|209.6|211.7|209.7|211.51|209.51|0
1643797570000|2022-02-02 10:26:10|211.7|209.7|211.51|209.51|211.7|209.7|211.51|209.51|0
1643797580000|2022-02-02 10:26:20|211.7|209.7|211.6|209.6|211.7|209.7|211.6|209.6|0
1643797590000|2022-02-02 10:26:30|211.51|209.51|211.7|209.7|211.7|209.7|211.51|209.51|0
1643797610000|2022-02-02 10:26:50|211.5|209.5|211.12|209.12|211.5|209.5|211.12|209.12|0
1643797620000|2022-02-02 10:27:00|211.31|209.31|211.7|209.7|211.7|209.7|211.31|209.31|0
1643797640000|2022-02-02 10:27:20|211.5|209.5|211.7|209.7|211.7|209.7|211.5|209.5|0
1643797650000|2022-02-02 10:27:30|211.89|209.89|211.89|209.89|211.89|209.89|211.89|209.89|0
1643797660000|2022-02-02 10:27:40|211.7|209.7|211.7|209.7|211.7|209.7|211.6|209.6|0
1643797680000|2022-02-02 10:28:00|211.89|209.89|212.08|210.08|212.18|210.18|211.89|209.89|0
1643797690000|2022-02-02 10:28:10|211.89|209.89|211.89|209.89|211.89|209.89|211.79|209.79|0
1643797700000|2022-02-02 10:28:20|212.08|210.08|212.08|210.08|212.08|210.08|212.08|210.08|0
1643797710000|2022-02-02 10:28:30|211.89|209.89|211.89|209.89|211.89|209.89|211.89|209.89|0
1643797720000|2022-02-02 10:28:40|211.79|209.79|211.69|209.69|211.89|209.89|211.69|209.69|0
1643797730000|2022-02-02 10:28:50|211.79|209.79|211.69|209.69|211.79|209.79|211.69|209.69|0
1643797740000|2022-02-02 10:29:00|211.79|209.79|211.89|209.89|211.99|209.99|211.79|209.79|0
1643797750000|2022-02-02 10:29:10|212.08|210.08|212.27|210.27|212.27|210.27|212.08|210.08|0
1643797760000|2022-02-02 10:29:20|212.46|210.46|211.89|209.89|212.46|210.46|211.89|209.89|0
1643797770000|2022-02-02 10:29:30|211.79|209.79|211.69|209.69|211.79|209.79|211.69|209.69|0
1643797780000|2022-02-02 10:29:40|211.31|209.31|211.89|209.89|211.89|209.89|211.31|209.31|0
1643797790000|2022-02-02 10:29:50|211.79|209.79|211.69|209.69|211.89|209.89|211.69|209.69|0
1643797800000|2022-02-02 10:30:00|211.79|209.79|211.89|209.89|212.08|210.08|211.79|209.79|0
1643797810000|2022-02-02 10:30:10|211.69|209.69|211.79|209.79|211.79|209.79|211.69|209.69|0
1643797820000|2022-02-02 10:30:20|211.69|209.69|210.93|208.93|211.69|209.69|210.93|208.93|0
1643797830000|2022-02-02 10:30:30|210.84|208.84|210.74|208.74|210.93|208.93|210.74|208.74|0
1643797840000|2022-02-02 10:30:40|210.84|208.84|211.12|209.12|211.12|209.12|210.84|208.84|0
1643797850000|2022-02-02 10:30:50|210.93|208.93|210.93|208.93|211.12|209.12|210.93|208.93|0
1643797860000|2022-02-02 10:31:00|210.74|208.74|210.74|208.74|210.84|208.84|210.74|208.74|0
1643797870000|2022-02-02 10:31:10|210.65|208.65|210.55|208.55|210.65|208.65|210.55|208.55|0
1643797880000|2022-02-02 10:31:20|210.74|208.74|210.55|208.55|210.74|208.74|210.55|208.55|0
1643797890000|2022-02-02 10:31:30|210.65|208.65|210.74|208.74|210.74|208.74|210.65|208.65|0
1643797900000|2022-02-02 10:31:40|210.55|208.55|210.36|208.36|210.55|208.55|210.36|208.36|0
1643797910000|2022-02-02 10:31:50|210.55|208.55|210.55|208.55|210.55|208.55|210.55|208.55|0
1643797920000|2022-02-02 10:32:00|210.46|208.46|210.55|208.55|210.55|208.55|210.46|208.46|0
1643797930000|2022-02-02 10:32:10|210.74|208.74|210.74|208.74|210.74|208.74|210.74|208.74|0
1643797940000|2022-02-02 10:32:20|210.84|208.84|210.65|208.65|210.84|208.84|210.65|208.65|0
1643797950000|2022-02-02 10:32:30|210.74|208.74|210.55|208.55|210.74|208.74|210.55|208.55|0
1643797960000|2022-02-02 10:32:40|210.17|208.17|210.17|208.17|210.17|208.17|210.17|208.17|0
1643797970000|2022-02-02 10:32:50|210.36|208.36|210.26|208.26|210.36|208.36|210.26|208.26|0
1643797980000|2022-02-02 10:33:00|210.36|208.36|210.36|208.36|210.36|208.36|210.17|208.17|0
1643797990000|2022-02-02 10:33:10|210.17|208.17|210.36|208.36|210.36|208.36|210.17|208.17|0
1643798000000|2022-02-02 10:33:20|210.55|208.55|210.74|208.74|210.74|208.74|210.36|208.36|0
1643798010000|2022-02-02 10:33:30|210.65|208.65|210.74|208.74|210.74|208.74|210.55|208.55|0
1643798020000|2022-02-02 10:33:40|210.93|208.93|210.84|208.84|210.93|208.93|210.74|208.74|0
1643798030000|2022-02-02 10:33:50|210.65|208.65|210.74|208.74|210.74|208.74|210.55|208.55|0
1643798040000|2022-02-02 10:34:00|210.55|208.55|210.74|208.74|210.74|208.74|210.55|208.55|0
1643798060000|2022-02-02 10:34:20|210.93|208.93|211.12|209.12|211.12|209.12|210.93|208.93|0
1643798080000|2022-02-02 10:34:40|211.03|209.03|211.03|209.03|211.03|209.03|211.03|209.03|0
1643798090000|2022-02-02 10:34:50|210.93|208.93|210.93|208.93|210.93|208.93|210.93|208.93|0
1643798100000|2022-02-02 10:35:00|211.12|209.12|211.22|209.22|211.22|209.22|211.12|209.12|0
1643798110000|2022-02-02 10:35:10|211.12|209.12|210.55|208.55|211.12|209.12|210.55|208.55|0
1643798120000|2022-02-02 10:35:20|209.97|207.97|209.97|207.97|210.16|208.16|209.97|207.97|0
1643798130000|2022-02-02 10:35:30|209.78|207.78|209.97|207.97|209.97|207.97|209.78|207.78|0
1643798140000|2022-02-02 10:35:40|210.16|208.16|210.35|208.35|210.35|208.35|210.16|208.16|0
1643798150000|2022-02-02 10:35:50|210.16|208.16|210.35|208.35|210.55|208.55|210.16|208.16|0
1643798160000|2022-02-02 10:36:00|210.45|208.45|210.55|208.55|210.55|208.55|210.35|208.35|0
1643798170000|2022-02-02 10:36:10|210.74|208.74|210.74|208.74|210.74|208.74|210.74|208.74|0
1643798180000|2022-02-02 10:36:20|210.35|208.35|210.07|208.07|210.35|208.35|210.07|208.07|0
1643798190000|2022-02-02 10:36:30|210.16|208.16|210.16|208.16|210.16|208.16|210.16|208.16|0
1643798200000|2022-02-02 10:36:40|210.54|208.54|210.93|208.93|210.93|208.93|210.45|208.45|0
1643798210000|2022-02-02 10:36:50|211.12|209.12|211.31|209.31|211.31|209.31|211.12|209.12|0
1643798220000|2022-02-02 10:37:00|211.5|209.5|211.69|209.69|211.88|209.88|211.5|209.5|0
1643798230000|2022-02-02 10:37:10|211.5|209.5|212.07|210.07|212.17|210.17|211.5|209.5|0
1643798240000|2022-02-02 10:37:20|212.26|210.26|211.88|209.88|212.26|210.26|211.88|209.88|0
1643798250000|2022-02-02 10:37:30|211.69|209.69|211.5|209.5|211.88|209.88|211.5|209.5|0
1643798260000|2022-02-02 10:37:40|211.41|209.41|211.22|209.22|211.41|209.41|211.22|209.22|0
1643798270000|2022-02-02 10:37:50|211.12|209.12|211.31|209.31|211.31|209.31|211.12|209.12|0
1643798280000|2022-02-02 10:38:00|211.12|209.12|211.41|209.41|211.41|209.41|211.12|209.12|0
1643798290000|2022-02-02 10:38:10|211.31|209.31|211.31|209.31|211.31|209.31|211.12|209.12|0
1643798300000|2022-02-02 10:38:20|211.12|209.12|211.02|209.02|211.12|209.12|211.02|209.02|0
1643798310000|2022-02-02 10:38:30|211.12|209.12|210.64|208.64|211.12|209.12|210.54|208.54|0
1643798320000|2022-02-02 10:38:40|210.73|208.73|210.54|208.54|210.73|208.73|210.54|208.54|0
1643798330000|2022-02-02 10:38:50|210.83|208.83|210.93|208.93|210.93|208.93|210.83|208.83|0
1643798340000|2022-02-02 10:39:00|210.83|208.83|210.83|208.83|210.83|208.83|210.83|208.83|0
1643798350000|2022-02-02 10:39:10|210.73|208.73|210.54|208.54|210.73|208.73|210.54|208.54|0
1643798360000|2022-02-02 10:39:20|210.45|208.45|210.64|208.64|210.64|208.64|210.45|208.45|0
1643798370000|2022-02-02 10:39:30|210.73|208.73|210.64|208.64|210.73|208.73|210.64|208.64|0
1643798380000|2022-02-02 10:39:40|210.73|208.73|210.73|208.73|210.73|208.73|210.64|208.64|0
1643798390000|2022-02-02 10:39:50|210.54|208.54|210.54|208.54|210.54|208.54|210.54|208.54|0
1643798400000|2022-02-02 10:40:00|210.92|208.92|210.83|208.83|210.92|208.92|210.73|208.73|0
1643798410000|2022-02-02 10:40:10|210.92|208.92|210.54|208.54|210.92|208.92|210.54|208.54|0
1643798420000|2022-02-02 10:40:20|210.73|208.73|210.54|208.54|210.73|208.73|210.54|208.54|0
1643798430000|2022-02-02 10:40:30|210.45|208.45|210.35|208.35|210.45|208.45|210.35|208.35|0
1643798440000|2022-02-02 10:40:40|210.54|208.54|210.26|208.26|210.54|208.54|210.26|208.26|0
1643798450000|2022-02-02 10:40:50|209.97|207.97|210.54|208.54|210.54|208.54|209.97|207.97|0
1643798460000|2022-02-02 10:41:00|210.35|208.35|210.73|208.73|210.73|208.73|210.35|208.35|0
1643798470000|2022-02-02 10:41:10|210.92|208.92|210.83|208.83|210.92|208.92|210.83|208.83|0
1643798480000|2022-02-02 10:41:20|211.11|209.11|211.31|209.31|211.31|209.31|211.11|209.11|0
1643798490000|2022-02-02 10:41:30|211.21|209.21|211.31|209.31|211.5|209.5|211.21|209.21|0
1643798500000|2022-02-02 10:41:40|211.88|209.88|211.88|209.88|211.88|209.88|211.88|209.88|0
1643798510000|2022-02-02 10:41:50|211.69|209.69|211.69|209.69|211.69|209.69|211.69|209.69|0
1643798520000|2022-02-02 10:42:00|211.79|209.79|211.69|209.69|211.79|209.79|211.69|209.69|0
1643798530000|2022-02-02 10:42:10|211.5|209.5|211.31|209.31|211.5|209.5|211.31|209.31|0
1643798540000|2022-02-02 10:42:20|211.11|209.11|211.11|209.11|211.31|209.31|211.11|209.11|0
1643798550000|2022-02-02 10:42:30|210.92|208.92|210.92|208.92|210.92|208.92|210.92|208.92|0
1643798560000|2022-02-02 10:42:40|211.11|209.11|211.11|209.11|211.11|209.11|211.11|209.11|0
1643798570000|2022-02-02 10:42:50|211.3|209.3|211.11|209.11|211.3|209.3|211.11|209.11|0
1643798580000|2022-02-02 10:43:00|211.3|209.3|211.5|209.5|211.5|209.5|211.3|209.3|0
1643798590000|2022-02-02 10:43:10|211.88|209.88|211.69|209.69|211.88|209.88|211.69|209.69|0
1643798600000|2022-02-02 10:43:20|212.07|210.07|212.07|210.07|212.07|210.07|212.07|210.07|0
1643798610000|2022-02-02 10:43:30|212.26|210.26|212.45|210.45|212.45|210.45|212.26|210.26|0
1643798620000|2022-02-02 10:43:40|212.26|210.26|212.26|210.26|212.26|210.26|212.26|210.26|0
1643798630000|2022-02-02 10:43:50|212.07|210.07|211.88|209.88|212.07|210.07|211.88|209.88|0
1643798640000|2022-02-02 10:44:00|211.69|209.69|211.79|209.79|211.79|209.79|211.69|209.69|0
1643798650000|2022-02-02 10:44:10|211.69|209.69|211.69|209.69|211.69|209.69|211.5|209.5|0
1643798660000|2022-02-02 10:44:20|211.88|209.88|211.88|209.88|211.88|209.88|211.88|209.88|0
1643798670000|2022-02-02 10:44:30|211.98|209.98|211.98|209.98|211.98|209.98|211.98|209.98|0
1643798680000|2022-02-02 10:44:40|211.69|209.69|211.69|209.69|211.88|209.88|211.69|209.69|0
1643798690000|2022-02-02 10:44:50|211.79|209.79|211.88|209.88|211.88|209.88|211.69|209.69|0
1643798700000|2022-02-02 10:45:00|211.69|209.69|212.26|210.26|212.26|210.26|211.69|209.69|0
1643798710000|2022-02-02 10:45:10|212.07|210.07|212.07|210.07|212.07|210.07|212.07|210.07|0
1643798720000|2022-02-02 10:45:20|211.88|209.88|211.69|209.69|211.88|209.88|211.69|209.69|0
1643798730000|2022-02-02 10:45:30|211.78|209.78|211.78|209.78|211.88|209.88|211.69|209.69|0
1643798740000|2022-02-02 10:45:40|211.88|209.88|212.07|210.07|212.07|210.07|211.88|209.88|0
1643798750000|2022-02-02 10:45:50|212.17|210.17|212.26|210.26|212.26|210.26|212.17|210.17|0
1643798760000|2022-02-02 10:46:00|212.17|210.17|212.83|210.83|212.83|210.83|212.07|210.07|0
1643798770000|2022-02-02 10:46:10|213.03|211.03|213.22|211.22|213.22|211.22|213.03|211.03|0
1643798780000|2022-02-02 10:46:20|213.13|211.13|213.32|211.32|213.32|211.32|213.13|211.13|0
1643798790000|2022-02-02 10:46:30|213.41|211.41|213.32|211.32|213.41|211.41|213.22|211.22|0
1643798800000|2022-02-02 10:46:40|213.41|211.41|213.32|211.32|213.6|211.6|213.32|211.32|0
1643798810000|2022-02-02 10:46:50|213.22|211.22|213.02|211.02|213.22|211.22|213.02|211.02|0
1643798820000|2022-02-02 10:47:00|213.12|211.12|213.22|211.22|213.22|211.22|212.83|210.83|0
1643798830000|2022-02-02 10:47:10|213.41|211.41|213.41|211.41|213.41|211.41|213.41|211.41|0
1643798840000|2022-02-02 10:47:20|213.22|211.22|213.41|211.41|213.41|211.41|213.22|211.22|0
1643798850000|2022-02-02 10:47:30|213.22|211.22|213.41|211.41|213.41|211.41|213.22|211.22|0
1643798860000|2022-02-02 10:47:40|213.6|211.6|213.41|211.41|213.7|211.7|213.41|211.41|0
1643798870000|2022-02-02 10:47:50|213.22|211.22|213.51|211.51|213.51|211.51|213.22|211.22|0
1643798880000|2022-02-02 10:48:00|213.41|211.41|212.83|210.83|213.6|211.6|212.83|210.83|0
1643798890000|2022-02-02 10:48:10|212.74|210.74|212.83|210.83|212.83|210.83|212.74|210.74|0
1643798900000|2022-02-02 10:48:20|213.02|211.02|212.64|210.64|213.02|211.02|212.64|210.64|0
1643798910000|2022-02-02 10:48:30|212.45|210.45|212.64|210.64|212.64|210.64|212.45|210.45|0
1643798920000|2022-02-02 10:48:40|212.83|210.83|213.22|211.22|213.32|211.32|212.83|210.83|0
1643798930000|2022-02-02 10:48:50|213.41|211.41|213.22|211.22|213.41|211.41|213.22|211.22|0
1643798940000|2022-02-02 10:49:00|213.32|211.32|213.22|211.22|213.32|211.32|213.22|211.22|0
1643798950000|2022-02-02 10:49:10|213.41|211.41|213.51|211.51|213.6|211.6|213.41|211.41|0
1643798960000|2022-02-02 10:49:20|213.41|211.41|213.22|211.22|213.41|211.41|213.12|211.12|0
1643798970000|2022-02-02 10:49:30|213.32|211.32|213.02|211.02|213.32|211.32|213.02|211.02|0
1643798980000|2022-02-02 10:49:40|213.22|211.22|213.02|211.02|213.22|211.22|213.02|211.02|0
1643798990000|2022-02-02 10:49:50|213.22|211.22|213.41|211.41|213.41|211.41|213.22|211.22|0
1643799000000|2022-02-02 10:50:00|213.22|211.22|213.02|211.02|213.22|211.22|213.02|211.02|0
1643799010000|2022-02-02 10:50:10|213.21|211.21|213.02|211.02|213.21|211.21|213.02|211.02|0
1643799020000|2022-02-02 10:50:20|212.83|210.83|212.83|210.83|212.83|210.83|212.74|210.74|0
1643799030000|2022-02-02 10:50:30|213.02|211.02|213.02|211.02|213.21|211.21|213.02|211.02|0
1643799040000|2022-02-02 10:50:40|212.93|210.93|213.02|211.02|213.02|211.02|212.83|210.83|0
1643799050000|2022-02-02 10:50:50|213.21|211.21|213.21|211.21|213.21|211.21|213.21|211.21|0
1643799060000|2022-02-02 10:51:00|213.02|211.02|213.02|211.02|213.02|211.02|213.02|211.02|0
1643799070000|2022-02-02 10:51:10|212.93|210.93|212.83|210.83|213.02|211.02|212.83|210.83|0
1643799080000|2022-02-02 10:51:20|213.02|211.02|212.83|210.83|213.02|211.02|212.83|210.83|0
1643799090000|2022-02-02 10:51:30|213.02|211.02|213.21|211.21|213.21|211.21|213.02|211.02|0
1643799100000|2022-02-02 10:51:40|213.12|211.12|213.02|211.02|213.12|211.12|213.02|211.02|0
1643799110000|2022-02-02 10:51:50|212.83|210.83|213.02|211.02|213.02|211.02|212.83|210.83|0
1643799120000|2022-02-02 10:52:00|212.83|210.83|212.83|210.83|212.93|210.93|212.83|210.83|0
1643799130000|2022-02-02 10:52:10|212.64|210.64|212.45|210.45|212.83|210.83|212.45|210.45|0
1643799140000|2022-02-02 10:52:20|212.55|210.55|212.45|210.45|212.55|210.55|212.45|210.45|0
1643799150000|2022-02-02 10:52:30|212.06|210.06|211.87|209.87|212.06|210.06|211.87|209.87|0
1643799160000|2022-02-02 10:52:40|212.45|210.45|212.83|210.83|212.83|210.83|212.45|210.45|0
1643799170000|2022-02-02 10:52:50|212.64|210.64|213.02|211.02|213.02|211.02|212.64|210.64|0
1643799180000|2022-02-02 10:53:00|212.93|210.93|213.02|211.02|213.02|211.02|212.93|210.93|0
1643799190000|2022-02-02 10:53:10|212.64|210.64|212.83|210.83|212.83|210.83|212.64|210.64|0
1643799200000|2022-02-02 10:53:20|212.74|210.74|212.93|210.93|212.93|210.93|212.74|210.74|0
1643799210000|2022-02-02 10:53:30|212.83|210.83|212.83|210.83|212.93|210.93|212.83|210.83|0
1643799220000|2022-02-02 10:53:40|213.02|211.02|213.02|211.02|213.12|211.12|213.02|211.02|0
1643799230000|2022-02-02 10:53:50|212.83|210.83|212.83|210.83|212.83|210.83|212.83|210.83|0
1643799240000|2022-02-02 10:54:00|213.02|211.02|213.02|211.02|213.02|211.02|213.02|211.02|0
1643799250000|2022-02-02 10:54:10|212.93|210.93|213.02|211.02|213.02|211.02|212.93|210.93|0
1643799260000|2022-02-02 10:54:20|212.83|210.83|212.93|210.93|212.93|210.93|212.83|210.83|0
1643799270000|2022-02-02 10:54:30|212.83|210.83|213.02|211.02|213.02|211.02|212.83|210.83|0
1643799280000|2022-02-02 10:54:40|213.12|211.12|213.02|211.02|213.21|211.21|213.02|211.02|0
1643799290000|2022-02-02 10:54:50|212.93|210.93|212.83|210.83|212.93|210.93|212.74|210.74|0
1643799300000|2022-02-02 10:55:00|213.02|211.02|213.02|211.02|213.02|211.02|213.02|211.02|0
1643799310000|2022-02-02 10:55:10|213.21|211.21|213.02|211.02|213.21|211.21|213.02|211.02|0
1643799330000|2022-02-02 10:55:30|212.83|210.83|213.02|211.02|213.02|211.02|212.83|210.83|0
1643799340000|2022-02-02 10:55:40|213.21|211.21|213.21|211.21|213.21|211.21|213.21|211.21|0
1643799350000|2022-02-02 10:55:50|213.02|211.02|213.21|211.21|213.21|211.21|213.02|211.02|0
1643799360000|2022-02-02 10:56:00|213.02|211.02|213.02|211.02|213.02|211.02|213.02|211.02|0
1643799370000|2022-02-02 10:56:10|212.83|210.83|212.64|210.64|212.83|210.83|212.64|210.64|0
1643799380000|2022-02-02 10:56:20|212.74|210.74|212.83|210.83|212.83|210.83|212.74|210.74|0
1643799390000|2022-02-02 10:56:30|212.64|210.64|212.64|210.64|212.64|210.64|212.64|210.64|0
1643799400000|2022-02-02 10:56:40|212.83|210.83|213.02|211.02|213.02|211.02|212.83|210.83|0
1643799410000|2022-02-02 10:56:50|213.21|211.21|213.21|211.21|213.21|211.21|213.21|211.21|0
1643799420000|2022-02-02 10:57:00|212.83|210.83|212.74|210.74|212.83|210.83|212.74|210.74|0
1643799430000|2022-02-02 10:57:10|212.83|210.83|213.4|211.4|213.4|211.4|212.83|210.83|0
1643799440000|2022-02-02 10:57:20|213.59|211.59|213.98|211.98|213.98|211.98|213.59|211.59|0
1643799450000|2022-02-02 10:57:30|214.17|212.17|214.17|212.17|214.17|212.17|213.98|211.98|0
1643799460000|2022-02-02 10:57:40|213.98|211.98|213.98|211.98|213.98|211.98|213.98|211.98|0
1643799480000|2022-02-02 10:58:00|214.17|212.17|214.17|212.17|214.17|212.17|214.17|212.17|0
1643799490000|2022-02-02 10:58:10|213.98|211.98|213.98|211.98|213.98|211.98|213.98|211.98|0
1643799500000|2022-02-02 10:58:20|213.79|211.79|213.59|211.59|213.79|211.79|213.59|211.59|0
1643799510000|2022-02-02 10:58:30|213.79|211.79|213.79|211.79|213.79|211.79|213.59|211.59|0
1643799520000|2022-02-02 10:58:40|213.98|211.98|214.17|212.17|214.17|212.17|213.98|211.98|0
1643799530000|2022-02-02 10:58:50|213.98|211.98|213.98|211.98|213.98|211.98|213.98|211.98|0
1643799540000|2022-02-02 10:59:00|213.79|211.79|213.59|211.59|213.79|211.79|213.59|211.59|0
1643799550000|2022-02-02 10:59:10|213.4|211.4|213.4|211.4|213.4|211.4|213.21|211.21|0
1643799560000|2022-02-02 10:59:20|213.21|211.21|213.02|211.02|213.21|211.21|213.02|211.02|0
1643799570000|2022-02-02 10:59:30|213.21|211.21|213.4|211.4|213.4|211.4|213.21|211.21|0
1643799580000|2022-02-02 10:59:40|213.59|211.59|213.59|211.59|213.59|211.59|213.59|211.59|0
1643799590000|2022-02-02 10:59:50|213.21|211.21|213.21|211.21|213.21|211.21|213.21|211.21|0
1643799600000|2022-02-02 11:00:00|212.83|210.83|212.83|210.83|212.83|210.83|212.83|210.83|0
1643799610000|2022-02-02 11:00:10|213.02|211.02|213.02|211.02|213.02|211.02|213.02|211.02|0
1643799620000|2022-02-02 11:00:20|212.83|210.83|213.12|211.12|213.12|211.12|212.83|210.83|0
1643799630000|2022-02-02 11:00:30|213.02|211.02|213.02|211.02|213.02|211.02|213.02|211.02|0
1643799640000|2022-02-02 11:00:40|212.83|210.83|212.63|210.63|212.83|210.83|212.63|210.63|0
1643799650000|2022-02-02 11:00:50|212.83|210.83|213.59|211.59|213.59|211.59|212.83|210.83|0
1643799660000|2022-02-02 11:01:00|213.4|211.4|213.4|211.4|213.4|211.4|213.21|211.21|0
1643799670000|2022-02-02 11:01:10|213.21|211.21|213.21|211.21|213.21|211.21|213.21|211.21|0
1643799680000|2022-02-02 11:01:20|213.02|211.02|212.92|210.92|213.02|211.02|212.83|210.83|0
1643799690000|2022-02-02 11:01:30|213.02|211.02|213.21|211.21|213.4|211.4|213.02|211.02|0
1643799700000|2022-02-02 11:01:40|213.12|211.12|213.21|211.21|213.21|211.21|213.12|211.12|0
1643799710000|2022-02-02 11:01:50|213.31|211.31|213.4|211.4|213.4|211.4|213.31|211.31|0
1643799720000|2022-02-02 11:02:00|213.21|211.21|213.69|211.69|213.78|211.78|213.21|211.21|0
1643799730000|2022-02-02 11:02:10|213.59|211.59|213.31|211.31|213.59|211.59|213.21|211.21|0
1643799740000|2022-02-02 11:02:20|213.5|211.5|213.59|211.59|213.69|211.69|213.5|211.5|0
1643799760000|2022-02-02 11:02:40|213.98|211.98|214.17|212.17|214.17|212.17|213.98|211.98|0
1643799770000|2022-02-02 11:02:50|214.27|212.27|214.17|212.17|214.27|212.27|214.17|212.17|0
1643799780000|2022-02-02 11:03:00|214.27|212.27|214.17|212.17|214.27|212.27|214.17|212.17|0
1643799790000|2022-02-02 11:03:10|214.36|212.36|214.17|212.17|214.55|212.55|214.17|212.17|0
1643799800000|2022-02-02 11:03:20|214.36|212.36|214.36|212.36|214.36|212.36|214.36|212.36|0
1643799810000|2022-02-02 11:03:30|214.55|212.55|214.55|212.55|214.65|212.65|214.55|212.55|0
1643799820000|2022-02-02 11:03:40|214.74|212.74|214.65|212.65|214.74|212.74|214.55|212.55|0
1643799830000|2022-02-02 11:03:50|214.55|212.55|214.65|212.65|214.74|212.74|214.55|212.55|0
1643799840000|2022-02-02 11:04:00|214.55|212.55|214.94|212.94|214.94|212.94|214.55|212.55|0
1643799850000|2022-02-02 11:04:10|214.74|212.74|214.55|212.55|215.13|213.13|214.55|212.55|0
1643799860000|2022-02-02 11:04:20|214.94|212.94|214.74|212.74|214.94|212.94|214.74|212.74|0
1643799870000|2022-02-02 11:04:30|214.94|212.94|214.55|212.55|214.94|212.94|214.55|212.55|0
1643799880000|2022-02-02 11:04:40|214.36|212.36|214.55|212.55|214.55|212.55|214.17|212.17|0
1643799890000|2022-02-02 11:04:50|214.36|212.36|214.55|212.55|214.55|212.55|214.36|212.36|0
1643799900000|2022-02-02 11:05:00|214.74|212.74|214.74|212.74|214.74|212.74|214.74|212.74|0
1643799910000|2022-02-02 11:05:10|214.94|212.94|215.13|213.13|215.13|213.13|214.94|212.94|0
1643799920000|2022-02-02 11:05:20|214.94|212.94|214.94|212.94|214.94|212.94|214.94|212.94|0
1643799930000|2022-02-02 11:05:30|215.13|213.13|215.13|213.13|215.13|213.13|215.13|213.13|0
1643799940000|2022-02-02 11:05:40|215.32|213.32|215.13|213.13|215.32|213.32|215.13|213.13|0
1643799950000|2022-02-02 11:05:50|215.04|213.04|215.23|213.23|215.32|213.32|215.04|213.04|0
1643799960000|2022-02-02 11:06:00|215.13|213.13|215.32|213.32|215.32|213.32|215.13|213.13|0
1643799970000|2022-02-02 11:06:10|215.13|213.13|215.13|213.13|215.13|213.13|215.13|213.13|0
1643799980000|2022-02-02 11:06:20|215.32|213.32|215.32|213.32|215.32|213.32|215.13|213.13|0
1643799990000|2022-02-02 11:06:30|215.13|213.13|215.13|213.13|215.13|213.13|215.13|213.13|0
1643800000000|2022-02-02 11:06:40|215.32|213.32|215.51|213.51|215.51|213.51|215.32|213.32|0
1643800010000|2022-02-02 11:06:50|215.32|213.32|215.51|213.51|215.51|213.51|215.32|213.32|0
1643800020000|2022-02-02 11:07:00|215.61|213.61|215.9|213.9|215.9|213.9|215.61|213.61|0
1643800030000|2022-02-02 11:07:10|215.81|213.81|215.9|213.9|215.9|213.9|215.81|213.81|0
1643800040000|2022-02-02 11:07:20|216.09|214.09|216.29|214.29|216.29|214.29|216.09|214.09|0
1643800050000|2022-02-02 11:07:30|216.48|214.48|216.48|214.48|216.48|214.48|216.48|214.48|0
1643800060000|2022-02-02 11:07:40|216.29|214.29|216.09|214.09|216.29|214.29|216.09|214.09|0
1643800070000|2022-02-02 11:07:50|216.19|214.19|216.09|214.09|216.29|214.29|216.09|214.09|0
1643800080000|2022-02-02 11:08:00|215.9|213.9|215.32|213.32|215.9|213.9|215.32|213.32|0
1643800090000|2022-02-02 11:08:10|215.23|213.23|215.32|213.32|215.32|213.32|215.23|213.23|0
1643800100000|2022-02-02 11:08:20|215.13|213.13|215.13|213.13|215.32|213.32|215.13|213.13|0
1643800110000|2022-02-02 11:08:30|214.74|212.74|214.93|212.93|214.93|212.93|214.74|212.74|0
1643800120000|2022-02-02 11:08:40|214.84|212.84|214.74|212.74|214.93|212.93|214.55|212.55|0
1643800130000|2022-02-02 11:08:50|214.65|212.65|214.65|212.65|214.65|212.65|214.65|212.65|0
1643800140000|2022-02-02 11:09:00|214.74|212.74|214.74|212.74|214.74|212.74|214.55|212.55|0
1643800150000|2022-02-02 11:09:10|214.55|212.55|214.55|212.55|214.65|212.65|214.55|212.55|0
1643800160000|2022-02-02 11:09:20|214.74|212.74|214.74|212.74|214.74|212.74|214.74|212.74|0
1643800170000|2022-02-02 11:09:30|214.93|212.93|215.13|213.13|215.13|213.13|214.74|212.74|0
1643800180000|2022-02-02 11:09:40|215.03|213.03|215.32|213.32|215.32|213.32|215.03|213.03|0
1643800200000|2022-02-02 11:10:00|215.51|213.51|215.51|213.51|215.51|213.51|215.51|213.51|0
1643800210000|2022-02-02 11:10:10|215.7|213.7|216.09|214.09|216.09|214.09|215.7|213.7|0
1643800220000|2022-02-02 11:10:20|216.28|214.28|216.28|214.28|216.28|214.28|216.09|214.09|0
1643800230000|2022-02-02 11:10:30|216.09|214.09|215.7|213.7|216.09|214.09|215.7|213.7|0
1643800240000|2022-02-02 11:10:40|215.32|213.32|215.42|213.42|215.51|213.51|215.32|213.32|0
1643800250000|2022-02-02 11:10:50|215.32|213.32|215.42|213.42|215.42|213.42|215.32|213.32|0
1643800260000|2022-02-02 11:11:00|215.51|213.51|215.9|213.9|215.9|213.9|215.51|213.51|0
1643800270000|2022-02-02 11:11:10|216|214|216|214|216|214|216|214|0
1643800280000|2022-02-02 11:11:20|215.9|213.9|216.48|214.48|216.48|214.48|215.9|213.9|0
1643800290000|2022-02-02 11:11:30|216.28|214.28|216.67|214.67|216.67|214.67|216.28|214.28|0
1643800300000|2022-02-02 11:11:40|216.77|214.77|216.67|214.67|216.77|214.77|216.67|214.67|0
1643800310000|2022-02-02 11:11:50|216.28|214.28|215.9|213.9|216.28|214.28|215.9|213.9|0
1643800320000|2022-02-02 11:12:00|216|214|215.7|213.7|216|214|215.7|213.7|0
1643800330000|2022-02-02 11:12:10|215.8|213.8|216|214|216.09|214.09|215.7|213.7|0
1643800340000|2022-02-02 11:12:20|215.9|213.9|215.8|213.8|215.9|213.9|215.8|213.8|0
1643800350000|2022-02-02 11:12:30|215.9|213.9|215.7|213.7|215.9|213.9|215.7|213.7|0
1643800360000|2022-02-02 11:12:40|215.51|213.51|215.9|213.9|215.9|213.9|215.51|213.51|0
1643800370000|2022-02-02 11:12:50|215.7|213.7|216.09|214.09|216.09|214.09|215.7|213.7|0
1643800380000|2022-02-02 11:13:00|216|214|216.09|214.09|216.09|214.09|215.9|213.9|0
1643800390000|2022-02-02 11:13:10|216.19|214.19|216.19|214.19|216.19|214.19|216.19|214.19|0
1643800400000|2022-02-02 11:13:20|216.09|214.09|216.28|214.28|216.28|214.28|216.09|214.09|0
1643800410000|2022-02-02 11:13:30|216.09|214.09|215.9|213.9|216.09|214.09|215.9|213.9|0
1643800420000|2022-02-02 11:13:40|216.09|214.09|215.9|213.9|216.09|214.09|215.9|213.9|0
1643800430000|2022-02-02 11:13:50|216.09|214.09|216.28|214.28|216.28|214.28|216.09|214.09|0
1643800440000|2022-02-02 11:14:00|215.9|213.9|215.7|213.7|215.9|213.9|215.7|213.7|0
1643800450000|2022-02-02 11:14:10|215.61|213.61|215.9|213.9|215.9|213.9|215.61|213.61|0
1643800460000|2022-02-02 11:14:20|215.8|213.8|215.9|213.9|215.9|213.9|215.7|213.7|0
1643800470000|2022-02-02 11:14:30|215.7|213.7|215.8|213.8|215.9|213.9|215.7|213.7|0
1643800480000|2022-02-02 11:14:40|215.9|213.9|215.8|213.8|215.9|213.9|215.7|213.7|0
1643800490000|2022-02-02 11:14:50|215.7|213.7|216.09|214.09|216.09|214.09|215.7|213.7|0
1643800510000|2022-02-02 11:15:10|215.89|213.89|215.7|213.7|215.89|213.89|215.51|213.51|0
1643800520000|2022-02-02 11:15:20|215.51|213.51|215.51|213.51|215.51|213.51|215.51|213.51|0
1643800530000|2022-02-02 11:15:30|215.89|213.89|215.8|213.8|216.09|214.09|215.8|213.8|0
1643800540000|2022-02-02 11:15:40|215.89|213.89|215.7|213.7|215.89|213.89|215.7|213.7|0
1643800550000|2022-02-02 11:15:50|215.89|213.89|215.89|213.89|215.89|213.89|215.89|213.89|0
1643800560000|2022-02-02 11:16:00|216.09|214.09|215.89|213.89|216.09|214.09|215.89|213.89|0
1643800570000|2022-02-02 11:16:10|216.09|214.09|216.28|214.28|216.28|214.28|216.09|214.09|0
1643800580000|2022-02-02 11:16:20|216.47|214.47|216.28|214.28|216.67|214.67|216.28|214.28|0
1643800590000|2022-02-02 11:16:30|216.09|214.09|216.09|214.09|216.09|214.09|216.09|214.09|0
1643800600000|2022-02-02 11:16:40|215.99|213.99|216.67|214.67|216.67|214.67|215.99|213.99|0
1643800610000|2022-02-02 11:16:50|216.47|214.47|216.47|214.47|216.47|214.47|216.47|214.47|0
1643800620000|2022-02-02 11:17:00|216.67|214.67|216.86|214.86|216.86|214.86|216.67|214.67|0
1643800630000|2022-02-02 11:17:10|216.67|214.67|216.86|214.86|216.86|214.86|216.67|214.67|0
1643800640000|2022-02-02 11:17:20|216.67|214.67|216.67|214.67|216.86|214.86|216.67|214.67|0
1643800650000|2022-02-02 11:17:30|216.47|214.47|216.28|214.28|216.47|214.47|216.28|214.28|0
1643800660000|2022-02-02 11:17:40|216.38|214.38|216.28|214.28|216.47|214.47|216.28|214.28|0
1643800670000|2022-02-02 11:17:50|216.09|214.09|216.19|214.19|216.28|214.28|216.09|214.09|0
1643800680000|2022-02-02 11:18:00|216.09|214.09|216.09|214.09|216.09|214.09|216.09|214.09|0
1643800690000|2022-02-02 11:18:10|215.99|213.99|216.09|214.09|216.09|214.09|215.99|213.99|0
1643800700000|2022-02-02 11:18:20|215.99|213.99|215.89|213.89|215.99|213.99|215.89|213.89|0
1643800710000|2022-02-02 11:18:30|215.8|213.8|215.8|213.8|215.8|213.8|215.8|213.8|0
1643800720000|2022-02-02 11:18:40|215.7|213.7|215.7|213.7|215.8|213.8|215.7|213.7|0
1643800740000|2022-02-02 11:19:00|215.89|213.89|216.09|214.09|216.09|214.09|215.89|213.89|0
1643800750000|2022-02-02 11:19:10|215.89|213.89|215.89|213.89|215.89|213.89|215.89|213.89|0
1643800760000|2022-02-02 11:19:20|216.09|214.09|215.89|213.89|216.09|214.09|215.89|213.89|0
1643800780000|2022-02-02 11:19:40|216.09|214.09|216.09|214.09|216.09|214.09|216.09|214.09|0
1643800790000|2022-02-02 11:19:50|216.28|214.28|216.28|214.28|216.28|214.28|216.28|214.28|0
1643800800000|2022-02-02 11:20:00|216.47|214.47|216.09|214.09|216.47|214.47|216.09|214.09|0
1643800810000|2022-02-02 11:20:10|216.08|214.08|216.08|214.08|216.08|214.08|216.08|214.08|0
1643800820000|2022-02-02 11:20:20|216.19|214.19|216.08|214.08|216.19|214.19|216.08|214.08|0
1643800830000|2022-02-02 11:20:30|215.89|213.89|215.89|213.89|215.89|213.89|215.89|213.89|0
1643800840000|2022-02-02 11:20:40|215.99|213.99|215.89|213.89|216.08|214.08|215.89|213.89|0
1643800850000|2022-02-02 11:20:50|215.7|213.7|215.51|213.51|215.7|213.7|215.51|213.51|0
1643800860000|2022-02-02 11:21:00|215.31|213.31|215.31|213.31|215.31|213.31|215.31|213.31|0
1643800870000|2022-02-02 11:21:10|215.51|213.51|215.31|213.31|215.51|213.51|215.31|213.31|0
1643800880000|2022-02-02 11:21:20|215.51|213.51|214.93|212.93|215.51|213.51|214.93|212.93|0
1643800890000|2022-02-02 11:21:30|214.73|212.73|214.73|212.73|214.73|212.73|214.73|212.73|0
1643800900000|2022-02-02 11:21:40|214.54|212.54|214.54|212.54|214.54|212.54|214.54|212.54|0
1643800910000|2022-02-02 11:21:50|214.35|212.35|214.35|212.35|214.35|212.35|214.35|212.35|0
1643800920000|2022-02-02 11:22:00|214.54|212.54|214.73|212.73|214.73|212.73|214.54|212.54|0
1643800930000|2022-02-02 11:22:10|214.93|212.93|214.73|212.73|214.93|212.93|214.73|212.73|0
1643800940000|2022-02-02 11:22:20|214.54|212.54|214.64|212.64|214.73|212.73|214.54|212.54|0
1643800950000|2022-02-02 11:22:30|214.73|212.73|214.93|212.93|214.93|212.93|214.73|212.73|0
1643800960000|2022-02-02 11:22:40|214.73|212.73|214.73|212.73|214.73|212.73|214.73|212.73|0
1643800970000|2022-02-02 11:22:50|214.83|212.83|214.54|212.54|214.83|212.83|214.54|212.54|0
1643800980000|2022-02-02 11:23:00|214.64|212.64|214.64|212.64|214.73|212.73|214.54|212.54|0
1643800990000|2022-02-02 11:23:10|214.54|212.54|214.35|212.35|214.54|212.54|214.35|212.35|0
1643801000000|2022-02-02 11:23:20|214.26|212.26|214.16|212.16|214.26|212.26|214.16|212.16|0
1643801010000|2022-02-02 11:23:30|214.35|212.35|214.16|212.16|214.35|212.35|214.16|212.16|0
1643801030000|2022-02-02 11:23:50|214.26|212.26|214.35|212.35|214.35|212.35|214.26|212.26|0
1643801040000|2022-02-02 11:24:00|214.45|212.45|214.35|212.35|214.45|212.45|214.35|212.35|0
1643801050000|2022-02-02 11:24:10|214.54|212.54|214.54|212.54|214.54|212.54|214.54|212.54|0
1643801060000|2022-02-02 11:24:20|214.45|212.45|214.54|212.54|214.54|212.54|214.45|212.45|0
1643801070000|2022-02-02 11:24:30|214.73|212.73|214.73|212.73|214.93|212.93|214.73|212.73|0
1643801110000|2022-02-02 11:25:10|214.93|212.93|214.73|212.73|214.93|212.93|214.73|212.73|0
1643801120000|2022-02-02 11:25:20|214.93|212.93|214.83|212.83|214.93|212.93|214.83|212.83|0
1643801130000|2022-02-02 11:25:30|214.93|212.93|214.73|212.73|214.93|212.93|214.73|212.73|0
1643801140000|2022-02-02 11:25:40|214.54|212.54|214.54|212.54|214.54|212.54|214.54|212.54|0
1643801150000|2022-02-02 11:25:50|214.73|212.73|215.12|213.12|215.12|213.12|214.73|212.73|0
1643801160000|2022-02-02 11:26:00|215.31|213.31|215.5|213.5|215.5|213.5|215.31|213.31|0
1643801170000|2022-02-02 11:26:10|215.31|213.31|215.5|213.5|215.5|213.5|215.31|213.31|0
1643801180000|2022-02-02 11:26:20|215.31|213.31|215.5|213.5|215.5|213.5|215.31|213.31|0
1643801190000|2022-02-02 11:26:30|215.31|213.31|215.12|213.12|215.31|213.31|215.12|213.12|0
1643801200000|2022-02-02 11:26:40|214.92|212.92|215.12|213.12|215.12|213.12|214.92|212.92|0
1643801210000|2022-02-02 11:26:50|214.92|212.92|215.12|213.12|215.12|213.12|214.92|212.92|0
1643801240000|2022-02-02 11:27:20|214.92|212.92|214.73|212.73|214.92|212.92|214.73|212.73|0
1643801260000|2022-02-02 11:27:40|214.45|212.45|214.54|212.54|214.54|212.54|214.45|212.45|0
1643801270000|2022-02-02 11:27:50|214.35|212.35|214.64|212.64|214.64|212.64|214.35|212.35|0
1643801280000|2022-02-02 11:28:00|214.92|212.92|214.54|212.54|214.92|212.92|214.54|212.54|0
1643801300000|2022-02-02 11:28:20|214.73|212.73|214.73|212.73|214.73|212.73|214.54|212.54|0
1643801320000|2022-02-02 11:28:40|214.92|212.92|214.83|212.83|214.92|212.92|214.83|212.83|0
1643801330000|2022-02-02 11:28:50|214.73|212.73|214.73|212.73|214.73|212.73|214.73|212.73|0
1643801340000|2022-02-02 11:29:00|214.83|212.83|214.73|212.73|214.83|212.83|214.73|212.73|0
1643801350000|2022-02-02 11:29:10|214.35|212.35|214.54|212.54|214.54|212.54|214.35|212.35|0
1643801370000|2022-02-02 11:29:30|214.73|212.73|214.73|212.73|214.73|212.73|214.73|212.73|0
1643801390000|2022-02-02 11:29:50|214.92|212.92|214.92|212.92|215.02|213.02|214.92|212.92|0
1643801400000|2022-02-02 11:30:00|215.12|213.12|215.12|213.12|215.12|213.12|215.12|213.12|0
1643801410000|2022-02-02 11:30:10|215.02|213.02|215.12|213.12|215.12|213.12|215.02|213.02|0
1643801420000|2022-02-02 11:30:20|215.11|213.11|214.73|212.73|215.11|213.11|214.73|212.73|0
1643801430000|2022-02-02 11:30:30|214.54|212.54|214.73|212.73|214.73|212.73|214.54|212.54|0
1643801450000|2022-02-02 11:30:50|214.92|212.92|214.92|212.92|214.92|212.92|214.83|212.83|0
1643801460000|2022-02-02 11:31:00|214.73|212.73|214.73|212.73|214.73|212.73|214.73|212.73|0
1643801470000|2022-02-02 11:31:10|214.54|212.54|214.54|212.54|214.73|212.73|214.54|212.54|0
1643801500000|2022-02-02 11:31:40|214.34|212.34|214.34|212.34|214.34|212.34|214.34|212.34|0
1643801510000|2022-02-02 11:31:50|214.44|212.44|214.54|212.54|214.54|212.54|214.44|212.44|0
1643801520000|2022-02-02 11:32:00|214.44|212.44|214.34|212.34|214.44|212.44|214.34|212.34|0
1643801560000|2022-02-02 11:32:40|214.54|212.54|214.54|212.54|214.54|212.54|214.54|212.54|0
1643801580000|2022-02-02 11:33:00|214.34|212.34|214.54|212.54|214.54|212.54|214.34|212.34|0
1643801590000|2022-02-02 11:33:10|214.44|212.44|214.34|212.34|214.44|212.44|214.34|212.34|0
1643801600000|2022-02-02 11:33:20|214.54|212.54|214.34|212.34|214.54|212.54|214.34|212.34|0
1643801620000|2022-02-02 11:33:40|214.44|212.44|214.54|212.54|214.54|212.54|214.44|212.44|0
1643801630000|2022-02-02 11:33:50|214.44|212.44|214.64|212.64|214.64|212.64|214.44|212.44|0
1643801640000|2022-02-02 11:34:00|214.54|212.54|214.54|212.54|214.64|212.64|214.54|212.54|0
1643801650000|2022-02-02 11:34:10|214.34|212.34|214.34|212.34|214.34|212.34|214.34|212.34|0
1643801660000|2022-02-02 11:34:20|214.15|212.15|213.96|211.96|214.15|212.15|213.96|211.96|0
1643801680000|2022-02-02 11:34:40|214.06|212.06|213.96|211.96|214.06|212.06|213.96|211.96|0
1643801700000|2022-02-02 11:35:00|214.15|212.15|214.44|212.44|214.53|212.53|214.15|212.15|0
1643801710000|2022-02-02 11:35:10|214.34|212.34|214.34|212.34|214.34|212.34|214.34|212.34|0
1643801730000|2022-02-02 11:35:30|214.15|212.15|214.15|212.15|214.15|212.15|214.15|212.15|0
1643801750000|2022-02-02 11:35:50|214.34|212.34|214.15|212.15|214.34|212.34|214.15|212.15|0
1643801760000|2022-02-02 11:36:00|213.96|211.96|213.96|211.96|213.96|211.96|213.96|211.96|0
1643801770000|2022-02-02 11:36:10|214.15|212.15|214.15|212.15|214.15|212.15|214.15|212.15|0
1643801780000|2022-02-02 11:36:20|214.34|212.34|214.34|212.34|214.34|212.34|214.34|212.34|0
1643801790000|2022-02-02 11:36:30|214.15|212.15|214.34|212.34|214.34|212.34|214.15|212.15|0
1643801800000|2022-02-02 11:36:40|214.15|212.15|214.15|212.15|214.15|212.15|214.15|212.15|0
1643801810000|2022-02-02 11:36:50|214.06|212.06|213.76|211.76|214.06|212.06|213.76|211.76|0
1643801820000|2022-02-02 11:37:00|213.96|211.96|214.25|212.25|214.34|212.34|213.96|211.96|0
1643801830000|2022-02-02 11:37:10|214.34|212.34|214.06|212.06|214.34|212.34|214.06|212.06|0
1643801840000|2022-02-02 11:37:20|214.15|212.15|214.25|212.25|214.25|212.25|214.15|212.15|0
1643801850000|2022-02-02 11:37:30|214.15|212.15|213.96|211.96|214.15|212.15|213.96|211.96|0
1643801870000|2022-02-02 11:37:50|213.57|211.57|213.76|211.76|213.76|211.76|213.57|211.57|0
1643801880000|2022-02-02 11:38:00|213.57|211.57|213.57|211.57|213.57|211.57|213.57|211.57|0
1643801890000|2022-02-02 11:38:10|213.76|211.76|213.76|211.76|213.76|211.76|213.57|211.57|0
1643801900000|2022-02-02 11:38:20|213.96|211.96|213.96|211.96|213.96|211.96|213.76|211.76|0
1643801910000|2022-02-02 11:38:30|214.15|212.15|214.34|212.34|214.34|212.34|214.15|212.15|0
1643801920000|2022-02-02 11:38:40|214.15|212.15|214.15|212.15|214.15|212.15|214.15|212.15|0
1643801930000|2022-02-02 11:38:50|214.25|212.25|214.15|212.15|214.25|212.25|214.15|212.15|0
1643801940000|2022-02-02 11:39:00|214.34|212.34|214.53|212.53|214.53|212.53|214.34|212.34|0
1643801950000|2022-02-02 11:39:10|214.34|212.34|214.34|212.34|214.34|212.34|214.34|212.34|0
1643801960000|2022-02-02 11:39:20|214.53|212.53|214.53|212.53|214.53|212.53|214.53|212.53|0
1643801980000|2022-02-02 11:39:40|214.34|212.34|214.34|212.34|214.34|212.34|214.15|212.15|0
1643802000000|2022-02-02 11:40:00|214.15|212.15|214.15|212.15|214.34|212.34|214.15|212.15|0
1643802020000|2022-02-02 11:40:20|214.25|212.25|214.05|212.05|214.25|212.25|214.05|212.05|0
1643802030000|2022-02-02 11:40:30|213.95|211.95|213.95|211.95|213.95|211.95|213.95|211.95|0
1643802040000|2022-02-02 11:40:40|213.76|211.76|213.57|211.57|213.76|211.76|213.57|211.57|0
1643802060000|2022-02-02 11:41:00|213.38|211.38|213.38|211.38|213.38|211.38|213.38|211.38|0
1643802070000|2022-02-02 11:41:10|213.48|211.48|213.48|211.48|213.48|211.48|213.48|211.48|0
1643802080000|2022-02-02 11:41:20|213.57|211.57|213.57|211.57|213.57|211.57|213.57|211.57|0
1643802090000|2022-02-02 11:41:30|213.76|211.76|214.53|212.53|214.53|212.53|213.76|211.76|0
1643802100000|2022-02-02 11:41:40|214.34|212.34|214.34|212.34|214.34|212.34|214.34|212.34|0
1643802110000|2022-02-02 11:41:50|214.44|212.44|214.34|212.34|214.44|212.44|214.34|212.34|0
1643802130000|2022-02-02 11:42:10|214.44|212.44|214.34|212.34|214.44|212.44|214.34|212.34|0
1643802140000|2022-02-02 11:42:20|214.53|212.53|214.53|212.53|214.72|212.72|214.53|212.53|0
1643802150000|2022-02-02 11:42:30|214.72|212.72|214.72|212.72|214.72|212.72|214.72|212.72|0
1643802160000|2022-02-02 11:42:40|214.92|212.92|214.92|212.92|214.92|212.92|214.92|212.92|0
1643802170000|2022-02-02 11:42:50|214.72|212.72|214.72|212.72|214.72|212.72|214.72|212.72|0
1643802180000|2022-02-02 11:43:00|214.92|212.92|214.92|212.92|214.92|212.92|214.92|212.92|0
1643802190000|2022-02-02 11:43:10|214.82|212.82|215.11|213.11|215.11|213.11|214.82|212.82|0
1643802200000|2022-02-02 11:43:20|215.21|213.21|215.21|213.21|215.21|213.21|215.21|213.21|0
1643802210000|2022-02-02 11:43:30|215.11|213.11|215.11|213.11|215.21|213.21|215.11|213.11|0
1643802220000|2022-02-02 11:43:40|215.3|213.3|215.11|213.11|215.3|213.3|215.11|213.11|0
1643802230000|2022-02-02 11:43:50|214.91|212.91|214.72|212.72|214.91|212.91|214.72|212.72|0
1643802240000|2022-02-02 11:44:00|214.91|212.91|214.53|212.53|214.91|212.91|214.53|212.53|0
1643802250000|2022-02-02 11:44:10|214.72|212.72|214.72|212.72|214.72|212.72|214.72|212.72|0
1643802260000|2022-02-02 11:44:20|214.63|212.63|214.63|212.63|214.63|212.63|214.63|212.63|0
1643802270000|2022-02-02 11:44:30|214.72|212.72|214.53|212.53|214.72|212.72|214.53|212.53|0
1643802280000|2022-02-02 11:44:40|214.72|212.72|214.72|212.72|214.72|212.72|214.63|212.63|0
1643802290000|2022-02-02 11:44:50|214.63|212.63|214.53|212.53|214.63|212.63|214.44|212.44|0
1643802300000|2022-02-02 11:45:00|214.34|212.34|213.95|211.95|214.34|212.34|213.95|211.95|0
1643802310000|2022-02-02 11:45:10|214.14|212.14|213.95|211.95|214.14|212.14|213.95|211.95|0
1643802320000|2022-02-02 11:45:20|213.76|211.76|213.76|211.76|213.86|211.86|213.76|211.76|0
1643802330000|2022-02-02 11:45:30|213.57|211.57|213.38|211.38|213.57|211.57|213.38|211.38|0
1643802340000|2022-02-02 11:45:40|213.18|211.18|213.38|211.38|213.38|211.38|213.18|211.18|0
1643802360000|2022-02-02 11:46:00|213.57|211.57|212.8|210.8|213.57|211.57|212.8|210.8|0
1643802370000|2022-02-02 11:46:10|212.99|210.99|212.99|210.99|212.99|210.99|212.8|210.8|0
1643802390000|2022-02-02 11:46:30|213.18|211.18|212.99|210.99|213.18|211.18|212.99|210.99|0
1643802400000|2022-02-02 11:46:40|212.8|210.8|212.99|210.99|212.99|210.99|212.8|210.8|0
1643802410000|2022-02-02 11:46:50|212.9|210.9|212.9|210.9|212.9|210.9|212.9|210.9|0
1643802420000|2022-02-02 11:47:00|212.99|210.99|212.99|210.99|212.99|210.99|212.99|210.99|0
1643802440000|2022-02-02 11:47:20|212.8|210.8|212.99|210.99|212.99|210.99|212.8|210.8|0
1643802470000|2022-02-02 11:47:50|213.18|211.18|213.37|211.37|213.37|211.37|213.18|211.18|0
1643802480000|2022-02-02 11:48:00|213.18|211.18|213.18|211.18|213.18|211.18|213.18|211.18|0
1643802520000|2022-02-02 11:48:40|213.09|211.09|213.18|211.18|213.18|211.18|213.09|211.09|0
1643802540000|2022-02-02 11:49:00|213.37|211.37|213.37|211.37|213.37|211.37|213.37|211.37|0
1643802550000|2022-02-02 11:49:10|213.28|211.28|213.18|211.18|213.28|211.28|213.18|211.18|0
1643802560000|2022-02-02 11:49:20|213.37|211.37|213.18|211.18|213.37|211.37|213.18|211.18|0
1643802580000|2022-02-02 11:49:40|213.37|211.37|213.37|211.37|213.37|211.37|213.37|211.37|0
1643802590000|2022-02-02 11:49:50|213.18|211.18|213.28|211.28|213.28|211.28|213.18|211.18|0
1643802600000|2022-02-02 11:50:00|213.37|211.37|213.37|211.37|213.37|211.37|213.37|211.37|0
1643802610000|2022-02-02 11:50:10|213.18|211.18|213.18|211.18|213.18|211.18|213.18|211.18|0
1643802630000|2022-02-02 11:50:30|213.28|211.28|213.37|211.37|213.37|211.37|213.18|211.18|0
1643802640000|2022-02-02 11:50:40|213.56|211.56|213.56|211.56|213.56|211.56|213.56|211.56|0
1643802650000|2022-02-02 11:50:50|213.37|211.37|213.18|211.18|213.37|211.37|213.18|211.18|0
1643802660000|2022-02-02 11:51:00|212.99|210.99|212.99|210.99|212.99|210.99|212.99|210.99|0
1643802670000|2022-02-02 11:51:10|213.28|211.28|213.28|211.28|213.37|211.37|213.28|211.28|0
1643802680000|2022-02-02 11:51:20|213.37|211.37|213.56|211.56|213.56|211.56|213.37|211.37|0
1643802690000|2022-02-02 11:51:30|213.28|211.28|213.37|211.37|213.37|211.37|213.28|211.28|0
1643802700000|2022-02-02 11:51:40|213.47|211.47|213.37|211.37|213.47|211.47|213.37|211.37|0
1643802710000|2022-02-02 11:51:50|213.47|211.47|213.18|211.18|213.47|211.47|213.18|211.18|0
1643802720000|2022-02-02 11:52:00|212.99|210.99|212.99|210.99|212.99|210.99|212.99|210.99|0
1643802730000|2022-02-02 11:52:10|212.9|210.9|212.8|210.8|212.99|210.99|212.8|210.8|0
1643802740000|2022-02-02 11:52:20|212.6|210.6|212.6|210.6|212.6|210.6|212.6|210.6|0
1643802750000|2022-02-02 11:52:30|212.41|210.41|212.99|210.99|212.99|210.99|212.41|210.41|0
1643802760000|2022-02-02 11:52:40|212.9|210.9|212.6|210.6|212.9|210.9|212.6|210.6|0
1643802780000|2022-02-02 11:53:00|212.8|210.8|212.8|210.8|212.8|210.8|212.8|210.8|0
1643802790000|2022-02-02 11:53:10|212.6|210.6|212.8|210.8|212.8|210.8|212.6|210.6|0
1643802800000|2022-02-02 11:53:20|212.99|210.99|213.18|211.18|213.18|211.18|212.99|210.99|0
1643802810000|2022-02-02 11:53:30|212.99|210.99|212.99|210.99|213.18|211.18|212.99|210.99|0
1643802820000|2022-02-02 11:53:40|212.8|210.8|212.6|210.6|212.99|210.99|212.6|210.6|0
1643802840000|2022-02-02 11:54:00|212.41|210.41|212.41|210.41|212.41|210.41|212.41|210.41|0
1643802850000|2022-02-02 11:54:10|212.6|210.6|212.6|210.6|212.6|210.6|212.6|210.6|0
1643802860000|2022-02-02 11:54:20|212.51|210.51|212.51|210.51|212.6|210.6|212.51|210.51|0
1643802870000|2022-02-02 11:54:30|212.41|210.41|212.03|210.03|212.41|210.41|212.03|210.03|0
1643802880000|2022-02-02 11:54:40|211.84|209.84|211.84|209.84|211.84|209.84|211.84|209.84|0
1643802890000|2022-02-02 11:54:50|212.03|210.03|212.03|210.03|212.22|210.22|212.03|210.03|0
1643802900000|2022-02-02 11:55:00|212.22|210.22|212.22|210.22|212.41|210.41|212.22|210.22|0
1643802930000|2022-02-02 11:55:30|212.13|210.13|212.13|210.13|212.13|210.13|212.13|210.13|0
1643802940000|2022-02-02 11:55:40|212.03|210.03|212.41|210.41|212.41|210.41|212.03|210.03|0
1643802950000|2022-02-02 11:55:50|212.51|210.51|212.22|210.22|212.51|210.51|212.22|210.22|0
1643802970000|2022-02-02 11:56:10|212.41|210.41|212.6|210.6|212.6|210.6|212.41|210.41|0
1643802980000|2022-02-02 11:56:20|212.41|210.41|212.41|210.41|212.41|210.41|212.41|210.41|0
1643802990000|2022-02-02 11:56:30|212.22|210.22|212.22|210.22|212.22|210.22|212.22|210.22|0
1643803000000|2022-02-02 11:56:40|212.32|210.32|212.22|210.22|212.32|210.32|212.22|210.22|0
1643803010000|2022-02-02 11:56:50|212.41|210.41|212.41|210.41|212.51|210.51|212.41|210.41|0
1643803020000|2022-02-02 11:57:00|212.6|210.6|212.6|210.6|212.6|210.6|212.6|210.6|0
1643803030000|2022-02-02 11:57:10|212.79|210.79|212.22|210.22|212.79|210.79|212.22|210.22|0
1643803040000|2022-02-02 11:57:20|212.32|210.32|212.03|210.03|212.32|210.32|212.03|210.03|0
1643803050000|2022-02-02 11:57:30|212.41|210.41|212.41|210.41|212.6|210.6|212.41|210.41|0
1643803060000|2022-02-02 11:57:40|212.51|210.51|212.6|210.6|212.6|210.6|212.51|210.51|0
1643803070000|2022-02-02 11:57:50|212.41|210.41|212.6|210.6|212.6|210.6|212.41|210.41|0
1643803080000|2022-02-02 11:58:00|212.79|210.79|212.79|210.79|212.79|210.79|212.7|210.7|0
1643803090000|2022-02-02 11:58:10|212.7|210.7|212.6|210.6|212.7|210.7|212.6|210.6|0
1643803100000|2022-02-02 11:58:20|212.41|210.41|212.41|210.41|212.41|210.41|212.41|210.41|0
1643803110000|2022-02-02 11:58:30|212.6|210.6|212.89|210.89|212.98|210.98|212.6|210.6|0
1643803120000|2022-02-02 11:58:40|212.79|210.79|212.7|210.7|212.79|210.79|212.7|210.7|0
1643803130000|2022-02-02 11:58:50|212.79|210.79|212.41|210.41|212.79|210.79|212.41|210.41|0
1643803140000|2022-02-02 11:59:00|212.22|210.22|212.22|210.22|212.22|210.22|212.22|210.22|0
1643803150000|2022-02-02 11:59:10|212.6|210.6|212.41|210.41|212.6|210.6|212.41|210.41|0
1643803170000|2022-02-02 11:59:30|212.22|210.22|212.6|210.6|212.6|210.6|212.22|210.22|0
1643803190000|2022-02-02 11:59:50|212.41|210.41|212.41|210.41|212.41|210.41|212.41|210.41|0
1643803200000|2022-02-02 12:00:00|212.6|210.6|212.98|210.98|212.98|210.98|212.6|210.6|0
1643803210000|2022-02-02 12:00:10|212.79|210.79|212.79|210.79|212.79|210.79|212.79|210.79|0
1643803220000|2022-02-02 12:00:20|213.37|211.37|213.66|211.66|213.66|211.66|213.18|211.18|0
1643803230000|2022-02-02 12:00:30|213.75|211.75|213.56|211.56|213.75|211.75|213.56|211.56|0
1643803240000|2022-02-02 12:00:40|213.75|211.75|213.75|211.75|213.75|211.75|213.75|211.75|0
1643803260000|2022-02-02 12:01:00|213.56|211.56|213.37|211.37|213.94|211.94|213.37|211.37|0
1643803270000|2022-02-02 12:01:10|213.56|211.56|213.56|211.56|213.56|211.56|213.56|211.56|0
1643803290000|2022-02-02 12:01:30|213.75|211.75|213.37|211.37|213.75|211.75|213.37|211.37|0
1643803300000|2022-02-02 12:01:40|213.66|211.66|214.13|212.13|214.33|212.33|213.66|211.66|0
1643803310000|2022-02-02 12:01:50|213.94|211.94|213.94|211.94|213.94|211.94|213.75|211.75|0
1643803320000|2022-02-02 12:02:00|214.13|212.13|213.94|211.94|214.13|212.13|213.94|211.94|0
1643803330000|2022-02-02 12:02:10|213.75|211.75|213.94|211.94|213.94|211.94|213.75|211.75|0
1643803340000|2022-02-02 12:02:20|214.13|212.13|214.13|212.13|214.13|212.13|214.13|212.13|0
1643803350000|2022-02-02 12:02:30|213.94|211.94|214.13|212.13|214.13|212.13|213.94|211.94|0
1643803380000|2022-02-02 12:03:00|213.56|211.56|213.56|211.56|213.56|211.56|213.56|211.56|0
1643803390000|2022-02-02 12:03:10|213.37|211.37|213.37|211.37|213.56|211.56|213.37|211.37|0
1643803400000|2022-02-02 12:03:20|213.47|211.47|213.47|211.47|213.56|211.56|213.37|211.37|0
1643803410000|2022-02-02 12:03:30|213.94|211.94|213.94|211.94|213.94|211.94|213.94|211.94|0
1643803420000|2022-02-02 12:03:40|213.75|211.75|213.75|211.75|213.75|211.75|213.75|211.75|0
1643803430000|2022-02-02 12:03:50|213.56|211.56|213.56|211.56|213.56|211.56|213.56|211.56|0
1643803440000|2022-02-02 12:04:00|213.75|211.75|213.37|211.37|213.75|211.75|213.37|211.37|0
1643803450000|2022-02-02 12:04:10|213.56|211.56|213.37|211.37|213.56|211.56|213.37|211.37|0
1643803460000|2022-02-02 12:04:20|213.17|211.17|213.36|211.36|213.36|211.36|213.17|211.17|0
1643803470000|2022-02-02 12:04:30|213.27|211.27|213.17|211.17|213.27|211.27|213.17|211.17|0
1643803500000|2022-02-02 12:05:00|213.36|211.36|213.36|211.36|213.36|211.36|213.36|211.36|0
1643803510000|2022-02-02 12:05:10|213.17|211.17|213.17|211.17|213.17|211.17|213.17|211.17|0
1643803520000|2022-02-02 12:05:20|212.98|210.98|212.98|210.98|212.98|210.98|212.98|210.98|0
1643803540000|2022-02-02 12:05:40|212.79|210.79|212.79|210.79|212.79|210.79|212.79|210.79|0
1643803550000|2022-02-02 12:05:50|212.98|210.98|213.17|211.17|213.17|211.17|212.98|210.98|0
1643803560000|2022-02-02 12:06:00|212.98|210.98|212.98|210.98|212.98|210.98|212.98|210.98|0
1643803570000|2022-02-02 12:06:10|212.79|210.79|212.98|210.98|212.98|210.98|212.79|210.79|0
1643803580000|2022-02-02 12:06:20|212.79|210.79|212.79|210.79|212.79|210.79|212.79|210.79|0
1643803590000|2022-02-02 12:06:30|212.98|210.98|212.98|210.98|212.98|210.98|212.98|210.98|0
1643803600000|2022-02-02 12:06:40|213.17|211.17|212.98|210.98|213.17|211.17|212.98|210.98|0
1643803610000|2022-02-02 12:06:50|213.17|211.17|212.98|210.98|213.17|211.17|212.98|210.98|0
1643803620000|2022-02-02 12:07:00|213.17|211.17|213.56|211.56|213.56|211.56|213.17|211.17|0
1643803630000|2022-02-02 12:07:10|213.36|211.36|213.94|211.94|213.94|211.94|213.36|211.36|0
1643803640000|2022-02-02 12:07:20|214.13|212.13|213.75|211.75|214.13|212.13|213.75|211.75|0
1643803650000|2022-02-02 12:07:30|213.94|211.94|213.75|211.75|213.94|211.94|213.75|211.75|0
1643803660000|2022-02-02 12:07:40|213.85|211.85|213.94|211.94|213.94|211.94|213.85|211.85|0
1643803670000|2022-02-02 12:07:50|213.75|211.75|213.75|211.75|213.75|211.75|213.75|211.75|0
1643803680000|2022-02-02 12:08:00|213.55|211.55|213.55|211.55|213.55|211.55|213.46|211.46|0
1643803690000|2022-02-02 12:08:10|213.75|211.75|212.79|210.79|213.94|211.94|212.79|210.79|0
1643803700000|2022-02-02 12:08:20|212.98|210.98|212.79|210.79|212.98|210.98|212.79|210.79|0
1643803710000|2022-02-02 12:08:30|212.98|210.98|212.79|210.79|212.98|210.98|212.79|210.79|0
1643803720000|2022-02-02 12:08:40|212.98|210.98|213.17|211.17|213.17|211.17|212.89|210.89|0
1643803730000|2022-02-02 12:08:50|212.98|210.98|212.98|210.98|212.98|210.98|212.98|210.98|0
1643803740000|2022-02-02 12:09:00|212.79|210.79|212.6|210.6|212.79|210.79|212.6|210.6|0
1643803750000|2022-02-02 12:09:10|212.4|210.4|212.02|210.02|212.6|210.6|212.02|210.02|0
1643803760000|2022-02-02 12:09:20|212.21|210.21|212.21|210.21|212.21|210.21|212.21|210.21|0
1643803780000|2022-02-02 12:09:40|212.02|210.02|212.02|210.02|212.02|210.02|212.02|210.02|0
1643803790000|2022-02-02 12:09:50|212.21|210.21|212.21|210.21|212.21|210.21|212.21|210.21|0
1643803800000|2022-02-02 12:10:00|212.02|210.02|212.02|210.02|212.02|210.02|212.02|210.02|0
1643803820000|2022-02-02 12:10:20|211.83|209.83|211.64|209.64|211.83|209.83|211.64|209.64|0
1643803830000|2022-02-02 12:10:30|211.45|209.45|211.45|209.45|211.45|209.45|211.45|209.45|0
1643803840000|2022-02-02 12:10:40|211.25|209.25|211.35|209.35|211.45|209.45|211.25|209.25|0
1643803850000|2022-02-02 12:10:50|211.25|209.25|211.25|209.25|211.45|209.45|211.25|209.25|0
1643803870000|2022-02-02 12:11:10|211.06|209.06|211.25|209.25|211.25|209.25|211.06|209.06|0
1643803880000|2022-02-02 12:11:20|211.06|209.06|210.97|208.97|211.06|209.06|210.97|208.97|0
1643803890000|2022-02-02 12:11:30|211.06|209.06|210.68|208.68|211.06|209.06|210.68|208.68|0
1643803900000|2022-02-02 12:11:40|210.49|208.49|210.49|208.49|210.68|208.68|210.49|208.49|0
1643803910000|2022-02-02 12:11:50|210.11|208.11|209.92|207.92|210.11|208.11|209.92|207.92|0
1643803920000|2022-02-02 12:12:00|210.11|208.11|210.49|208.49|210.49|208.49|210.11|208.11|0
1643803930000|2022-02-02 12:12:10|210.68|208.68|210.68|208.68|210.87|208.87|210.68|208.68|0
1643803940000|2022-02-02 12:12:20|210.49|208.49|209.92|207.92|210.49|208.49|209.92|207.92|0
1643803950000|2022-02-02 12:12:30|210.11|208.11|210.11|208.11|210.11|208.11|209.92|207.92|0
1643803970000|2022-02-02 12:12:50|210.02|208.02|209.92|207.92|210.02|208.02|209.92|207.92|0
1643803990000|2022-02-02 12:13:10|210.02|208.02|210.11|208.11|210.11|208.11|210.02|208.02|0
1643804000000|2022-02-02 12:13:20|210.3|208.3|210.3|208.3|210.3|208.3|210.3|208.3|0
1643804020000|2022-02-02 12:13:40|210.21|208.21|208.4|206.4|210.21|208.21|208.4|206.4|0
1643804030000|2022-02-02 12:13:50|208.59|206.59|209.35|207.35|209.35|207.35|208.59|206.59|0
1643804040000|2022-02-02 12:14:00|209.16|207.16|209.54|207.54|209.54|207.54|208.97|206.97|0
1643804050000|2022-02-02 12:14:10|209.73|207.73|209.92|207.92|209.92|207.92|209.73|207.73|0
1643804070000|2022-02-02 12:14:30|210.11|208.11|210.3|208.3|210.3|208.3|210.11|208.11|0
1643804090000|2022-02-02 12:14:50|210.21|208.21|210.3|208.3|210.3|208.3|210.21|208.21|0
1643804130000|2022-02-02 12:15:30|210.11|208.11|210.11|208.11|210.11|208.11|210.11|208.11|0
1643804140000|2022-02-02 12:15:40|210.3|208.3|210.3|208.3|210.3|208.3|210.11|208.11|0
1643804160000|2022-02-02 12:16:00|210.11|208.11|210.11|208.11|210.11|208.11|210.11|208.11|0
1643804180000|2022-02-02 12:16:20|209.92|207.92|209.92|207.92|209.92|207.92|209.92|207.92|0
1643804190000|2022-02-02 12:16:30|209.73|207.73|209.15|207.15|209.73|207.73|209.15|207.15|0
1643804200000|2022-02-02 12:16:40|208.96|206.96|208.87|206.87|208.96|206.96|208.87|206.87|0
1643804210000|2022-02-02 12:16:50|208.77|206.77|209.15|207.15|209.15|207.15|208.77|206.77|0
1643804220000|2022-02-02 12:17:00|208.96|206.96|209.34|207.34|209.34|207.34|208.96|206.96|0
1643804230000|2022-02-02 12:17:10|209.06|207.06|209.06|207.06|209.15|207.15|209.06|207.06|0
1643804240000|2022-02-02 12:17:20|208.96|206.96|208.96|206.96|209.15|207.15|208.96|206.96|0
1643804260000|2022-02-02 12:17:40|208.77|206.77|208.58|206.58|208.77|206.77|208.58|206.58|0
1643804270000|2022-02-02 12:17:50|208.87|206.87|208.96|206.96|208.96|206.96|208.77|206.77|0
1643804280000|2022-02-02 12:18:00|208.58|206.58|208.58|206.58|208.58|206.58|208.58|206.58|0
1643804290000|2022-02-02 12:18:10|208.39|206.39|208.39|206.39|208.58|206.58|208.39|206.39|0
1643804300000|2022-02-02 12:18:20|208.3|206.3|208.39|206.39|208.39|206.39|208.2|206.2|0
1643804310000|2022-02-02 12:18:30|208.2|206.2|208.2|206.2|208.2|206.2|208.2|206.2|0
1643804330000|2022-02-02 12:18:50|208.49|206.49|208.2|206.2|208.49|206.49|208.2|206.2|0
1643804340000|2022-02-02 12:19:00|208.39|206.39|208.49|206.49|208.58|206.58|208.39|206.39|0
1643804350000|2022-02-02 12:19:10|208.58|206.58|208.58|206.58|208.77|206.77|208.58|206.58|0
1643804360000|2022-02-02 12:19:20|208.77|206.77|208.77|206.77|208.77|206.77|208.77|206.77|0
1643804370000|2022-02-02 12:19:30|208.58|206.58|208.2|206.2|208.77|206.77|208.2|206.2|0
1643804380000|2022-02-02 12:19:40|208.3|206.3|208.58|206.58|208.58|206.58|208.2|206.2|0
1643804390000|2022-02-02 12:19:50|208.49|206.49|208.77|206.77|208.96|206.96|208.49|206.49|0
1643804400000|2022-02-02 12:20:00|208.58|206.58|208.77|206.77|208.77|206.77|208.58|206.58|0
1643804410000|2022-02-02 12:20:10|208.96|206.96|208.96|206.96|208.96|206.96|208.77|206.77|0
1643804420000|2022-02-02 12:20:20|209.15|207.15|209.15|207.15|209.15|207.15|209.15|207.15|0
1643804430000|2022-02-02 12:20:30|209.06|207.06|209.15|207.15|209.15|207.15|209.06|207.06|0
1643804440000|2022-02-02 12:20:40|209.34|207.34|209.34|207.34|209.34|207.34|209.34|207.34|0
1643804450000|2022-02-02 12:20:50|209.53|207.53|209.53|207.53|209.53|207.53|209.53|207.53|0
1643804460000|2022-02-02 12:21:00|209.34|207.34|209.53|207.53|209.53|207.53|209.34|207.34|0
1643804470000|2022-02-02 12:21:10|209.34|207.34|208.96|206.96|209.34|207.34|208.96|206.96|0
1643804480000|2022-02-02 12:21:20|208.87|206.87|209.15|207.15|209.15|207.15|208.87|206.87|0
1643804500000|2022-02-02 12:21:40|209.34|207.34|209.34|207.34|209.34|207.34|209.34|207.34|0
1643804510000|2022-02-02 12:21:50|209.53|207.53|209.53|207.53|209.53|207.53|209.53|207.53|0
1643804520000|2022-02-02 12:22:00|209.34|207.34|209.53|207.53|209.53|207.53|209.34|207.34|0
1643804540000|2022-02-02 12:22:20|209.44|207.44|209.53|207.53|209.53|207.53|209.44|207.44|0
1643804550000|2022-02-02 12:22:30|209.72|207.72|209.72|207.72|209.72|207.72|209.72|207.72|0
1643804560000|2022-02-02 12:22:40|209.53|207.53|209.44|207.44|209.53|207.53|209.44|207.44|0
1643804570000|2022-02-02 12:22:50|209.53|207.53|209.72|207.72|209.72|207.72|209.53|207.53|0
1643804580000|2022-02-02 12:23:00|209.53|207.53|209.53|207.53|209.53|207.53|209.53|207.53|0
1643804590000|2022-02-02 12:23:10|209.72|207.72|209.72|207.72|209.72|207.72|209.63|207.63|0
1643804600000|2022-02-02 12:23:20|209.53|207.53|209.53|207.53|209.53|207.53|209.53|207.53|0
1643804610000|2022-02-02 12:23:30|209.72|207.72|209.72|207.72|209.72|207.72|209.53|207.53|0
1643804620000|2022-02-02 12:23:40|209.34|207.34|209.72|207.72|209.72|207.72|209.34|207.34|0
1643804630000|2022-02-02 12:23:50|209.91|207.91|209.72|207.72|209.91|207.91|209.72|207.72|0
1643804640000|2022-02-02 12:24:00|209.63|207.63|209.63|207.63|209.63|207.63|209.53|207.53|0
1643804650000|2022-02-02 12:24:10|209.72|207.72|209.53|207.53|209.72|207.72|209.53|207.53|0
1643804660000|2022-02-02 12:24:20|209.72|207.72|210.1|208.1|210.1|208.1|209.72|207.72|0
1643804670000|2022-02-02 12:24:30|209.82|207.82|209.72|207.72|209.82|207.82|209.72|207.72|0
1643804680000|2022-02-02 12:24:40|209.34|207.34|209.34|207.34|209.53|207.53|209.34|207.34|0
1643804690000|2022-02-02 12:24:50|209.53|207.53|209.34|207.34|209.53|207.53|209.15|207.15|0
1643804700000|2022-02-02 12:25:00|209.15|207.15|209.15|207.15|209.15|207.15|209.15|207.15|0
1643804710000|2022-02-02 12:25:10|209.34|207.34|209.34|207.34|209.34|207.34|209.34|207.34|0
1643804720000|2022-02-02 12:25:20|209.53|207.53|209.34|207.34|209.53|207.53|209.34|207.34|0
1643804730000|2022-02-02 12:25:30|209.53|207.53|209.34|207.34|209.53|207.53|209.34|207.34|0
1643804740000|2022-02-02 12:25:40|209.53|207.53|209.53|207.53|209.53|207.53|209.53|207.53|0
1643804750000|2022-02-02 12:25:50|209.72|207.72|210.1|208.1|210.1|208.1|209.72|207.72|0
1643804760000|2022-02-02 12:26:00|209.91|207.91|209.63|207.63|209.91|207.91|209.53|207.53|0
1643804770000|2022-02-02 12:26:10|209.53|207.53|209.53|207.53|209.53|207.53|209.44|207.44|0
1643804780000|2022-02-02 12:26:20|209.34|207.34|209.15|207.15|209.34|207.34|208.96|206.96|0
1643804790000|2022-02-02 12:26:30|208.96|206.96|208.77|206.77|208.96|206.96|208.77|206.77|0
1643804800000|2022-02-02 12:26:40|208.58|206.58|208.58|206.58|208.58|206.58|208.58|206.58|0
1643804810000|2022-02-02 12:26:50|208.77|206.77|208.68|206.68|208.77|206.77|208.68|206.68|0
1643804820000|2022-02-02 12:27:00|208.77|206.77|208.58|206.58|208.77|206.77|208.58|206.58|0
1643804830000|2022-02-02 12:27:10|208.77|206.77|208.39|206.39|208.77|206.77|208.39|206.39|0
1643804840000|2022-02-02 12:27:20|208.77|206.77|208.58|206.58|208.77|206.77|208.58|206.58|0
1643804850000|2022-02-02 12:27:30|208.77|206.77|208.77|206.77|208.77|206.77|208.77|206.77|0
1643804860000|2022-02-02 12:27:40|208.96|206.96|208.96|206.96|208.96|206.96|208.96|206.96|0
1643804880000|2022-02-02 12:28:00|208.77|206.77|208.58|206.58|208.77|206.77|208.58|206.58|0
1643804890000|2022-02-02 12:28:10|208.77|206.77|208.58|206.58|208.77|206.77|208.58|206.58|0
1643804900000|2022-02-02 12:28:20|208.39|206.39|208.58|206.58|208.58|206.58|208.39|206.39|0
1643804910000|2022-02-02 12:28:30|208.77|206.77|208.77|206.77|208.87|206.87|208.77|206.77|0
1643804920000|2022-02-02 12:28:40|208.87|206.87|209.06|207.06|209.06|207.06|208.87|206.87|0
1643804930000|2022-02-02 12:28:50|208.96|206.96|208.96|206.96|208.96|206.96|208.77|206.77|0
1643804940000|2022-02-02 12:29:00|209.15|207.15|209.15|207.15|209.15|207.15|209.15|207.15|0
1643804950000|2022-02-02 12:29:10|209.34|207.34|209.53|207.53|209.53|207.53|209.34|207.34|0
1643804960000|2022-02-02 12:29:20|209.72|207.72|209.53|207.53|209.72|207.72|209.53|207.53|0
1643804970000|2022-02-02 12:29:30|209.34|207.34|209.63|207.63|209.63|207.63|209.34|207.34|0
1643804980000|2022-02-02 12:29:40|209.53|207.53|209.53|207.53|209.53|207.53|209.53|207.53|0
1643804990000|2022-02-02 12:29:50|209.34|207.34|209.34|207.34|209.34|207.34|209.34|207.34|0
1643805000000|2022-02-02 12:30:00|209.53|207.53|209.72|207.72|209.72|207.72|209.53|207.53|0
1643805010000|2022-02-02 12:30:10|209.53|207.53|209.53|207.53|209.53|207.53|209.53|207.53|0
1643805030000|2022-02-02 12:30:30|209.72|207.72|209.63|207.63|209.72|207.72|209.63|207.63|0
1643805040000|2022-02-02 12:30:40|209.72|207.72|209.91|207.91|209.91|207.91|209.72|207.72|0
1643805050000|2022-02-02 12:30:50|209.72|207.72|209.91|207.91|209.91|207.91|209.72|207.72|0
1643805060000|2022-02-02 12:31:00|210.1|208.1|210.1|208.1|210.1|208.1|210.1|208.1|0
1643805070000|2022-02-02 12:31:10|210.29|208.29|210.29|208.29|210.29|208.29|210.1|208.1|0
1643805080000|2022-02-02 12:31:20|210.1|208.1|210.1|208.1|210.1|208.1|209.91|207.91|0
1643805090000|2022-02-02 12:31:30|210.2|208.2|210.29|208.29|210.29|208.29|210.1|208.1|0
1643805100000|2022-02-02 12:31:40|210.1|208.1|209.91|207.91|210.1|208.1|209.91|207.91|0
1643805110000|2022-02-02 12:31:50|209.72|207.72|209.53|207.53|209.72|207.72|209.53|207.53|0
1643805120000|2022-02-02 12:32:00|209.72|207.72|209.72|207.72|209.72|207.72|209.72|207.72|0
1643805130000|2022-02-02 12:32:10|209.63|207.63|210.1|208.1|210.1|208.1|209.63|207.63|0
1643805140000|2022-02-02 12:32:20|209.91|207.91|209.91|207.91|209.91|207.91|209.91|207.91|0
1643805170000|2022-02-02 12:32:50|210.01|208.01|210.1|208.1|210.1|208.1|210.01|208.01|0
1643805190000|2022-02-02 12:33:10|209.91|207.91|209.72|207.72|209.91|207.91|209.72|207.72|0
1643805200000|2022-02-02 12:33:20|209.53|207.53|209.72|207.72|209.72|207.72|209.53|207.53|0
1643805210000|2022-02-02 12:33:30|209.91|207.91|209.91|207.91|209.91|207.91|209.72|207.72|0
1643805220000|2022-02-02 12:33:40|209.72|207.72|209.91|207.91|209.91|207.91|209.72|207.72|0
1643805230000|2022-02-02 12:33:50|209.81|207.81|209.81|207.81|209.81|207.81|209.72|207.72|0
1643805240000|2022-02-02 12:34:00|210.1|208.1|209.91|207.91|210.1|208.1|209.91|207.91|0
1643805250000|2022-02-02 12:34:10|210.1|208.1|209.91|207.91|210.1|208.1|209.91|207.91|0
1643805260000|2022-02-02 12:34:20|209.72|207.72|209.91|207.91|209.91|207.91|209.72|207.72|0
1643805270000|2022-02-02 12:34:30|210.1|208.1|210|208|210.1|208.1|209.91|207.91|0
1643805280000|2022-02-02 12:34:40|210.1|208.1|210.1|208.1|210.1|208.1|210.1|208.1|0
1643805290000|2022-02-02 12:34:50|210.29|208.29|210.48|208.48|210.48|208.48|210.29|208.29|0
1643805300000|2022-02-02 12:35:00|210.67|208.67|210.48|208.48|210.67|208.67|210.48|208.48|0
1643805310000|2022-02-02 12:35:10|210.58|208.58|210.48|208.48|210.58|208.58|210.48|208.48|0
1643805320000|2022-02-02 12:35:20|210.67|208.67|210.48|208.48|210.67|208.67|210.48|208.48|0
1643805330000|2022-02-02 12:35:30|210.29|208.29|210.29|208.29|210.29|208.29|210.29|208.29|0
1643805340000|2022-02-02 12:35:40|210.1|208.1|210.1|208.1|210.1|208.1|210.1|208.1|0
1643805350000|2022-02-02 12:35:50|209.9|207.9|209.9|207.9|209.9|207.9|209.9|207.9|0
1643805360000|2022-02-02 12:36:00|210.1|208.1|210.1|208.1|210.1|208.1|210.1|208.1|0
1643805380000|2022-02-02 12:36:20|209.9|207.9|210.1|208.1|210.1|208.1|209.9|207.9|0
1643805390000|2022-02-02 12:36:30|209.9|207.9|209.71|207.71|209.9|207.9|209.71|207.71|0
1643805400000|2022-02-02 12:36:40|209.9|207.9|209.9|207.9|209.9|207.9|209.9|207.9|0
1643805420000|2022-02-02 12:37:00|210.09|208.09|210.29|208.29|210.29|208.29|210.09|208.09|0
1643805430000|2022-02-02 12:37:10|210.38|208.38|210.38|208.38|210.38|208.38|210.38|208.38|0
1643805440000|2022-02-02 12:37:20|210.67|208.67|210.67|208.67|210.67|208.67|210.67|208.67|0
1643805450000|2022-02-02 12:37:30|210.86|208.86|210.86|208.86|210.86|208.86|210.86|208.86|0
1643805460000|2022-02-02 12:37:40|211.05|209.05|211.05|209.05|211.05|209.05|210.86|208.86|0
1643805480000|2022-02-02 12:38:00|211.24|209.24|211.24|209.24|211.24|209.24|211.05|209.05|0
1643805500000|2022-02-02 12:38:20|211.43|209.43|211.24|209.24|211.43|209.43|211.24|209.24|0
1643805510000|2022-02-02 12:38:30|211.05|209.05|211.43|209.43|211.43|209.43|211.05|209.05|0
1643805520000|2022-02-02 12:38:40|211.24|209.24|210.86|208.86|211.24|209.24|210.67|208.67|0
1643805530000|2022-02-02 12:38:50|210.96|208.96|211.24|209.24|211.24|209.24|210.96|208.96|0
1643805540000|2022-02-02 12:39:00|211.43|209.43|211.34|209.34|211.43|209.43|211.34|209.34|0
1643805550000|2022-02-02 12:39:10|211.24|209.24|211.24|209.24|211.43|209.43|211.24|209.24|0
1643805560000|2022-02-02 12:39:20|211.43|209.43|211.62|209.62|211.62|209.62|211.43|209.43|0
1643805570000|2022-02-02 12:39:30|211.43|209.43|211.62|209.62|211.62|209.62|211.43|209.43|0
1643805580000|2022-02-02 12:39:40|211.53|209.53|211.53|209.53|211.53|209.53|211.53|209.53|0
1643805590000|2022-02-02 12:39:50|211.62|209.62|211.62|209.62|211.62|209.62|211.62|209.62|0
1643805600000|2022-02-02 12:40:00|211.81|209.81|212.19|210.19|212.19|210.19|211.81|209.81|0
1643805610000|2022-02-02 12:40:10|211.81|209.81|211.81|209.81|211.81|209.81|211.81|209.81|0
1643805620000|2022-02-02 12:40:20|211.91|209.91|212|210|212|210|211.91|209.91|0
1643805630000|2022-02-02 12:40:30|212.29|210.29|212|210|212.29|210.29|212|210|0
1643805640000|2022-02-02 12:40:40|211.81|209.81|212|210|212|210|211.81|209.81|0
1643805650000|2022-02-02 12:40:50|212.1|210.1|211.91|209.91|212.1|210.1|211.81|209.81|0
1643805660000|2022-02-02 12:41:00|212|210|212|210|212.19|210.19|212|210|0
1643805670000|2022-02-02 12:41:10|212.1|210.1|212.1|210.1|212.19|210.19|212|210|0
1643805680000|2022-02-02 12:41:20|212|210|212|210|212.1|210.1|212|210|0
1643805690000|2022-02-02 12:41:30|212.19|210.19|212.19|210.19|212.19|210.19|212.19|210.19|0
1643805700000|2022-02-02 12:41:40|212|210|211.81|209.81|212|210|211.81|209.81|0
1643805710000|2022-02-02 12:41:50|212|210|212|210|212|210|212|210|0
1643805720000|2022-02-02 12:42:00|212.19|210.19|212.19|210.19|212.19|210.19|212.19|210.19|0
1643805730000|2022-02-02 12:42:10|212.1|210.1|212|210|212.1|210.1|212|210|0
1643805740000|2022-02-02 12:42:20|211.91|209.91|211.81|209.81|211.91|209.91|211.81|209.81|0
1643805750000|2022-02-02 12:42:30|211.43|209.43|211.43|209.43|211.43|209.43|211.43|209.43|0
1643805760000|2022-02-02 12:42:40|211.34|209.34|211.24|209.24|211.43|209.43|211.24|209.24|0
1643805770000|2022-02-02 12:42:50|211.34|209.34|211.34|209.34|211.34|209.34|211.34|209.34|0
1643805780000|2022-02-02 12:43:00|211.24|209.24|211.24|209.24|211.24|209.24|211.24|209.24|0
1643805790000|2022-02-02 12:43:10|211.43|209.43|211.43|209.43|211.43|209.43|211.43|209.43|0
1643805800000|2022-02-02 12:43:20|211.62|209.62|211.62|209.62|211.62|209.62|211.62|209.62|0
1643805820000|2022-02-02 12:43:40|211.43|209.43|211.43|209.43|211.43|209.43|211.43|209.43|0
1643805830000|2022-02-02 12:43:50|211.04|209.04|211.04|209.04|211.04|209.04|211.04|209.04|0
1643805840000|2022-02-02 12:44:00|210.95|208.95|211.04|209.04|211.04|209.04|210.95|208.95|0
1643805850000|2022-02-02 12:44:10|210.85|208.85|210.85|208.85|210.85|208.85|210.85|208.85|0
1643805860000|2022-02-02 12:44:20|210.66|208.66|210.66|208.66|210.66|208.66|210.66|208.66|0
1643805870000|2022-02-02 12:44:30|210.47|208.47|210.85|208.85|210.85|208.85|210.47|208.47|0
1643805880000|2022-02-02 12:44:40|210.66|208.66|210.66|208.66|210.85|208.85|210.66|208.66|0
1643805890000|2022-02-02 12:44:50|210.47|208.47|210.09|208.09|210.47|208.47|210.09|208.09|0
1643805900000|2022-02-02 12:45:00|210.28|208.28|210.47|208.47|210.47|208.47|210.28|208.28|0
1643805920000|2022-02-02 12:45:20|210.28|208.28|210.28|208.28|210.28|208.28|210.09|208.09|0
1643805930000|2022-02-02 12:45:30|210.47|208.47|210.28|208.28|210.47|208.47|210.28|208.28|0
1643805940000|2022-02-02 12:45:40|210.09|208.09|210.09|208.09|210.09|208.09|210.09|208.09|0
1643805950000|2022-02-02 12:45:50|210|208|209.9|207.9|210.09|208.09|209.9|207.9|0
1643805960000|2022-02-02 12:46:00|209.52|207.52|209.33|207.33|209.52|207.52|209.33|207.33|0
1643805970000|2022-02-02 12:46:10|208.57|206.57|208.57|206.57|208.57|206.57|208.57|206.57|0
1643805980000|2022-02-02 12:46:20|208.76|206.76|209.9|207.9|209.9|207.9|208.76|206.76|0
1643805990000|2022-02-02 12:46:30|209.71|207.71|209.81|207.81|209.81|207.81|209.71|207.71|0
1643806000000|2022-02-02 12:46:40|209.71|207.71|209.71|207.71|210.09|208.09|209.71|207.71|0
1643806010000|2022-02-02 12:46:50|209.52|207.52|209.52|207.52|209.52|207.52|209.52|207.52|0
1643806020000|2022-02-02 12:47:00|209.71|207.71|209.14|207.14|209.71|207.71|208.95|206.95|0
1643806030000|2022-02-02 12:47:10|209.33|207.33|209.14|207.14|209.33|207.33|209.14|207.14|0
1643806040000|2022-02-02 12:47:20|209.33|207.33|209.33|207.33|209.33|207.33|209.33|207.33|0
1643806060000|2022-02-02 12:47:40|209.14|207.14|209.14|207.14|209.33|207.33|209.14|207.14|0
1643806070000|2022-02-02 12:47:50|209.33|207.33|209.33|207.33|209.33|207.33|209.33|207.33|0
1643806080000|2022-02-02 12:48:00|209.52|207.52|209.52|207.52|209.52|207.52|209.52|207.52|0
1643806090000|2022-02-02 12:48:10|209.33|207.33|209.33|207.33|209.33|207.33|209.33|207.33|0
1643806100000|2022-02-02 12:48:20|208.95|206.95|208.76|206.76|208.95|206.95|208.76|206.76|0
1643806110000|2022-02-02 12:48:30|208.95|206.95|208.76|206.76|208.95|206.95|208.76|206.76|0
1643806120000|2022-02-02 12:48:40|208.57|206.57|208.57|206.57|208.57|206.57|208.57|206.57|0
1643806130000|2022-02-02 12:48:50|208.76|206.76|208.76|206.76|208.76|206.76|208.76|206.76|0
1643806140000|2022-02-02 12:49:00|208.95|206.95|208.95|206.95|208.95|206.95|208.95|206.95|0
1643806150000|2022-02-02 12:49:10|209.14|207.14|209.14|207.14|209.14|207.14|208.95|206.95|0
1643806160000|2022-02-02 12:49:20|208.95|206.95|209.14|207.14|209.14|207.14|208.95|206.95|0
1643806180000|2022-02-02 12:49:40|208.95|206.95|209.14|207.14|209.14|207.14|208.95|206.95|0
1643806190000|2022-02-02 12:49:50|209.23|207.23|209.14|207.14|209.23|207.23|209.14|207.14|0
1643806200000|2022-02-02 12:50:00|208.95|206.95|208.95|206.95|209.14|207.14|208.95|206.95|0
1643806210000|2022-02-02 12:50:10|208.19|206.19|208.38|206.38|208.38|206.38|208.19|206.19|0
1643806220000|2022-02-02 12:50:20|208.19|206.19|208.19|206.19|208.19|206.19|208.19|206.19|0
1643806230000|2022-02-02 12:50:30|208.38|206.38|208.37|206.37|208.47|206.47|208.37|206.37|0
1643806250000|2022-02-02 12:50:50|208.56|206.56|208.37|206.37|208.56|206.56|208.37|206.37|0
1643806270000|2022-02-02 12:51:10|208.56|206.56|208.75|206.75|208.75|206.75|208.56|206.56|0
1643806280000|2022-02-02 12:51:20|208.66|206.66|208.37|206.37|208.75|206.75|208.37|206.37|0
1643806300000|2022-02-02 12:51:40|208.87|206.87|208.87|206.87|208.87|206.87|208.87|206.87|0
1643806310000|2022-02-02 12:51:50|209.05|207.05|209.05|207.05|209.05|207.05|209.05|207.05|0
1643806320000|2022-02-02 12:52:00|209.24|207.24|209.62|207.62|209.62|207.62|209.24|207.24|0
1643806330000|2022-02-02 12:52:10|209.81|207.81|209.81|207.81|209.81|207.81|209.81|207.81|0
1643806340000|2022-02-02 12:52:20|209.62|207.62|209.81|207.81|209.81|207.81|209.62|207.62|0
1643806350000|2022-02-02 12:52:30|209.62|207.62|209.62|207.62|209.62|207.62|209.62|207.62|0
1643806360000|2022-02-02 12:52:40|209.43|207.43|209.43|207.43|209.43|207.43|209.24|207.24|0
1643806380000|2022-02-02 12:53:00|209.05|207.05|209.05|207.05|209.05|207.05|209.05|207.05|0
1643806390000|2022-02-02 12:53:10|209.24|207.24|209.24|207.24|209.24|207.24|209.24|207.24|0
1643806400000|2022-02-02 12:53:20|209.43|207.43|209.43|207.43|209.43|207.43|209.43|207.43|0
1643806410000|2022-02-02 12:53:30|209.05|207.05|209.05|207.05|209.05|207.05|209.05|207.05|0
1643806420000|2022-02-02 12:53:40|209.62|207.62|209.62|207.62|209.62|207.62|209.62|207.62|0
1643806430000|2022-02-02 12:53:50|209.81|207.81|209.62|207.62|209.81|207.81|209.62|207.62|0
1643806440000|2022-02-02 12:54:00|209.81|207.81|209.81|207.81|209.81|207.81|209.81|207.81|0
1643806450000|2022-02-02 12:54:10|209.91|207.91|209.43|207.43|209.91|207.91|209.43|207.43|0
1643806460000|2022-02-02 12:54:20|209.62|207.62|209.62|207.62|209.62|207.62|209.62|207.62|0
1643806470000|2022-02-02 12:54:30|209.43|207.43|208.86|206.86|209.43|207.43|208.86|206.86|0
1643806480000|2022-02-02 12:54:40|208.67|206.67|208.77|206.77|208.77|206.77|208.67|206.67|0
1643806490000|2022-02-02 12:54:50|208.67|206.67|208.86|206.86|208.86|206.86|208.67|206.67|0
1643806500000|2022-02-02 12:55:00|209.05|207.05|208.67|206.67|209.05|207.05|208.67|206.67|0
1643806530000|2022-02-02 12:55:30|208.86|206.86|208.67|206.67|208.86|206.86|208.67|206.67|0
1643806540000|2022-02-02 12:55:40|208.48|206.48|208.48|206.48|208.48|206.48|208.29|206.29|0
1643806550000|2022-02-02 12:55:50|208.29|206.29|208.29|206.29|208.29|206.29|208.11|206.11|0
1643806560000|2022-02-02 12:56:00|208.11|206.11|207.92|205.92|208.11|206.11|207.92|205.92|0
1643806570000|2022-02-02 12:56:10|207.54|205.54|207.35|205.35|207.54|205.54|207.35|205.35|0
1643806580000|2022-02-02 12:56:20|206.97|204.97|207.16|205.16|207.16|205.16|206.97|204.97|0
1643806590000|2022-02-02 12:56:30|206.97|204.97|206.97|204.97|206.97|204.97|206.97|204.97|0
1643806600000|2022-02-02 12:56:40|207.07|205.07|206.59|204.59|207.16|205.16|206.59|204.59|0
1643806610000|2022-02-02 12:56:50|206.22|204.22|206.59|204.59|206.59|204.59|206.22|204.22|0
1643806620000|2022-02-02 12:57:00|206.78|204.78|207.16|205.16|207.16|205.16|206.69|204.69|0
1643806630000|2022-02-02 12:57:10|207.35|205.35|207.54|205.54|207.54|205.54|207.35|205.35|0
1643806640000|2022-02-02 12:57:20|207.92|205.92|208.1|206.1|208.1|206.1|207.92|205.92|0
1643806650000|2022-02-02 12:57:30|207.92|205.92|207.92|205.92|208.1|206.1|207.92|205.92|0
1643806660000|2022-02-02 12:57:40|207.73|205.73|207.73|205.73|207.73|205.73|207.73|205.73|0
1643806670000|2022-02-02 12:57:50|207.54|205.54|207.54|205.54|207.73|205.73|207.54|205.54|0
1643806680000|2022-02-02 12:58:00|207.73|205.73|207.73|205.73|207.73|205.73|207.54|205.54|0
1643806690000|2022-02-02 12:58:10|207.54|205.54|207.35|205.35|207.73|205.73|207.35|205.35|0
1643806700000|2022-02-02 12:58:20|207.54|205.54|207.54|205.54|207.54|205.54|207.54|205.54|0
1643806710000|2022-02-02 12:58:30|207.73|205.73|207.73|205.73|207.73|205.73|207.54|205.54|0
1643806720000|2022-02-02 12:58:40|207.35|205.35|207.35|205.35|207.54|205.54|207.35|205.35|0
1643806730000|2022-02-02 12:58:50|207.54|205.54|207.35|205.35|207.54|205.54|207.35|205.35|0
1643806740000|2022-02-02 12:59:00|207.54|205.54|207.91|205.91|207.91|205.91|207.54|205.54|0
1643806750000|2022-02-02 12:59:10|207.73|205.73|207.91|205.91|207.91|205.91|207.73|205.73|0
1643806760000|2022-02-02 12:59:20|207.82|205.82|206.97|204.97|207.82|205.82|206.97|204.97|0
1643806780000|2022-02-02 12:59:40|206.78|204.78|206.97|204.97|206.97|204.97|206.78|204.78|0
1643806800000|2022-02-02 13:00:00|207.63|205.63|207.35|205.35|207.72|205.72|207.35|205.35|0
1643806810000|2022-02-02 13:00:10|207.54|205.54|207.26|205.26|207.72|205.72|207.26|205.26|0
1643806820000|2022-02-02 13:00:20|207.16|205.16|207.72|205.72|207.72|205.72|207.16|205.16|0
1643806830000|2022-02-02 13:00:30|207.54|205.54|207.54|205.54|207.54|205.54|207.54|205.54|0
1643806840000|2022-02-02 13:00:40|207.16|205.16|207.35|205.35|207.35|205.35|207.16|205.16|0
1643806860000|2022-02-02 13:01:00|207.54|205.54|208.1|206.1|208.1|206.1|207.54|205.54|0
1643806870000|2022-02-02 13:01:10|208.29|206.29|208.29|206.29|208.29|206.29|208.29|206.29|0
1643806880000|2022-02-02 13:01:20|208.48|206.48|208.48|206.48|208.48|206.48|208.29|206.29|0
1643806890000|2022-02-02 13:01:30|208.1|206.1|207.72|205.72|208.1|206.1|207.54|205.54|0
1643806900000|2022-02-02 13:01:40|207.91|205.91|208.1|206.1|208.1|206.1|207.91|205.91|0
1643806910000|2022-02-02 13:01:50|208.29|206.29|208.29|206.29|208.48|206.48|208.29|206.29|0
1643806920000|2022-02-02 13:02:00|208.1|206.1|209.24|207.24|209.24|207.24|208.1|206.1|0
1643806930000|2022-02-02 13:02:10|209.62|207.62|209.62|207.62|209.81|207.81|209.62|207.62|0
1643806940000|2022-02-02 13:02:20|209.81|207.81|209.15|207.15|210|208|209.15|207.15|0
1643806950000|2022-02-02 13:02:30|209.24|207.24|209.15|207.15|209.24|207.24|209.15|207.15|0
1643806960000|2022-02-02 13:02:40|209.43|207.43|209.24|207.24|209.43|207.43|209.05|207.05|0
1643806970000|2022-02-02 13:02:50|209.43|207.43|209.05|207.05|209.43|207.43|209.05|207.05|0
1643806980000|2022-02-02 13:03:00|209.15|207.15|209.43|207.43|209.43|207.43|209.05|207.05|0
1643806990000|2022-02-02 13:03:10|208.96|206.96|208.86|206.86|209.05|207.05|208.86|206.86|0
1643807000000|2022-02-02 13:03:20|209.05|207.05|209.05|207.05|209.05|207.05|209.05|207.05|0
1643807010000|2022-02-02 13:03:30|208.96|206.96|209.05|207.05|209.05|207.05|208.96|206.96|0
1643807020000|2022-02-02 13:03:40|209.24|207.24|209.24|207.24|209.43|207.43|209.24|207.24|0
1643807030000|2022-02-02 13:03:50|209.05|207.05|209.05|207.05|209.05|207.05|209.05|207.05|0
1643807040000|2022-02-02 13:04:00|208.86|206.86|208.86|206.86|208.86|206.86|208.86|206.86|0
1643807050000|2022-02-02 13:04:10|209.05|207.05|208.86|206.86|209.05|207.05|208.86|206.86|0
1643807060000|2022-02-02 13:04:20|208.77|206.77|208.96|206.96|208.96|206.96|208.77|206.77|0
1643807070000|2022-02-02 13:04:30|208.86|206.86|208.86|206.86|209.05|207.05|208.86|206.86|0
1643807080000|2022-02-02 13:04:40|208.58|206.58|208.86|206.86|208.86|206.86|208.58|206.58|0
1643807090000|2022-02-02 13:04:50|208.67|206.67|208.67|206.67|208.67|206.67|208.67|206.67|0
1643807100000|2022-02-02 13:05:00|208.48|206.48|208.29|206.29|208.48|206.48|208.29|206.29|0
1643807110000|2022-02-02 13:05:10|207.91|205.91|208.1|206.1|208.1|206.1|207.91|205.91|0
1643807120000|2022-02-02 13:05:20|208.29|206.29|208.1|206.1|208.29|206.29|208.1|206.1|0
1643807130000|2022-02-02 13:05:30|208.29|206.29|208.29|206.29|208.29|206.29|208.29|206.29|0
1643807140000|2022-02-02 13:05:40|208.48|206.48|208.1|206.1|208.48|206.48|207.91|205.91|0
1643807150000|2022-02-02 13:05:50|208.01|206.01|207.91|205.91|208.1|206.1|207.91|205.91|0
1643807160000|2022-02-02 13:06:00|208.1|206.1|208.67|206.67|208.67|206.67|208.1|206.1|0
1643807170000|2022-02-02 13:06:10|208.86|206.86|208.67|206.67|208.86|206.86|208.67|206.67|0
1643807180000|2022-02-02 13:06:20|208.58|206.58|208.67|206.67|208.67|206.67|208.58|206.58|0
1643807190000|2022-02-02 13:06:30|208.77|206.77|207.91|205.91|208.77|206.77|207.91|205.91|0
1643807200000|2022-02-02 13:06:40|208.1|206.1|208.29|206.29|208.29|206.29|208.1|206.1|0
1643807220000|2022-02-02 13:07:00|208.48|206.48|208.29|206.29|208.48|206.48|208.29|206.29|0
1643807230000|2022-02-02 13:07:10|208.48|206.48|208.67|206.67|208.67|206.67|208.48|206.48|0
1643807240000|2022-02-02 13:07:20|208.86|206.86|208.95|206.95|208.95|206.95|208.86|206.86|0
1643807250000|2022-02-02 13:07:30|208.86|206.86|208.95|206.95|209.05|207.05|208.86|206.86|0
1643807260000|2022-02-02 13:07:40|208.86|206.86|209.05|207.05|209.05|207.05|208.86|206.86|0
1643807270000|2022-02-02 13:07:50|209.23|207.23|209.23|207.23|209.23|207.23|209.05|207.05|0
1643807280000|2022-02-02 13:08:00|209.05|207.05|209.05|207.05|209.23|207.23|209.05|207.05|0
1643807290000|2022-02-02 13:08:10|208.86|206.86|209.04|207.04|209.04|207.04|208.86|206.86|0
1643807300000|2022-02-02 13:08:20|209.14|207.14|209.42|207.42|209.42|207.42|209.14|207.14|0
1643807310000|2022-02-02 13:08:30|209.61|207.61|209.42|207.42|209.61|207.61|209.42|207.42|0
1643807320000|2022-02-02 13:08:40|209.33|207.33|209.23|207.23|209.33|207.33|209.23|207.23|0
1643807330000|2022-02-02 13:08:50|209.33|207.33|209.33|207.33|209.33|207.33|209.33|207.33|0
1643807340000|2022-02-02 13:09:00|209.23|207.23|209.04|207.04|209.23|207.23|209.04|207.04|0
1643807350000|2022-02-02 13:09:10|209.14|207.14|209.14|207.14|209.14|207.14|209.14|207.14|0
1643807360000|2022-02-02 13:09:20|209.23|207.23|209.14|207.14|209.23|207.23|209.04|207.04|0
1643807370000|2022-02-02 13:09:30|209.04|207.04|208.85|206.85|209.04|207.04|208.85|206.85|0
1643807380000|2022-02-02 13:09:40|208.67|206.67|208.67|206.67|208.67|206.67|208.67|206.67|0
1643807390000|2022-02-02 13:09:50|208.85|206.85|209.04|207.04|209.04|207.04|208.85|206.85|0
1643807400000|2022-02-02 13:10:00|208.85|206.85|208.85|206.85|208.85|206.85|208.85|206.85|0
1643807410000|2022-02-02 13:10:10|209.04|207.04|209.04|207.04|209.04|207.04|209.04|207.04|0
1643807420000|2022-02-02 13:10:20|209.14|207.14|209.42|207.42|209.42|207.42|209.14|207.14|0
1643807430000|2022-02-02 13:10:30|209.61|207.61|209.99|207.99|209.99|207.99|209.61|207.61|0
1643807440000|2022-02-02 13:10:40|210.18|208.18|210.37|208.37|210.37|208.37|210.18|208.18|0
1643807450000|2022-02-02 13:10:50|210.18|208.18|209.8|207.8|210.18|208.18|209.8|207.8|0
1643807480000|2022-02-02 13:11:20|209.71|207.71|208.05|206.05|209.71|207.71|208.05|206.05|0
1643807490000|2022-02-02 13:11:30|207.86|205.86|207.96|205.96|208.05|206.05|207.86|205.86|0
1643807500000|2022-02-02 13:11:40|208.05|206.05|208.05|206.05|208.05|206.05|207.96|205.96|0
1643807510000|2022-02-02 13:11:50|207.86|205.86|208.24|206.24|208.24|206.24|207.86|205.86|0
1643807520000|2022-02-02 13:12:00|208.34|206.34|208.63|206.63|208.63|206.63|208.34|206.34|0
1643807540000|2022-02-02 13:12:20|208.43|206.43|208.43|206.43|208.43|206.43|208.43|206.43|0
1643807550000|2022-02-02 13:12:30|208.63|206.63|208.63|206.63|208.63|206.63|208.43|206.43|0
1643807560000|2022-02-02 13:12:40|208.43|206.43|208.43|206.43|208.53|206.53|208.43|206.43|0
1643807570000|2022-02-02 13:12:50|208.24|206.24|208.24|206.24|208.24|206.24|208.15|206.15|0
1643807580000|2022-02-02 13:13:00|208.43|206.43|208.82|206.82|208.82|206.82|208.43|206.43|0
1643807590000|2022-02-02 13:13:10|209.01|207.01|208.82|206.82|209.01|207.01|208.62|206.62|0
1643807610000|2022-02-02 13:13:30|208.62|206.62|208.34|206.34|208.62|206.62|208.34|206.34|0
1643807620000|2022-02-02 13:13:40|208.05|206.05|208.05|206.05|208.05|206.05|208.05|206.05|0
1643807630000|2022-02-02 13:13:50|207.86|205.86|207.86|205.86|207.86|205.86|207.86|205.86|0
1643807640000|2022-02-02 13:14:00|208.05|206.05|208.05|206.05|208.05|206.05|208.05|206.05|0
1643807650000|2022-02-02 13:14:10|207.96|205.96|208.05|206.05|208.05|206.05|207.86|205.86|0
1643807660000|2022-02-02 13:14:20|208.43|206.43|208.24|206.24|208.43|206.43|208.24|206.24|0
1643807680000|2022-02-02 13:14:40|208.43|206.43|208.62|206.62|208.62|206.62|208.43|206.43|0
1643807690000|2022-02-02 13:14:50|208.43|206.43|208.43|206.43|208.43|206.43|208.24|206.24|0
1643807700000|2022-02-02 13:15:00|208.81|206.81|208.72|206.72|209.77|207.77|208.72|206.72|0
1643807710000|2022-02-02 13:15:10|208.91|206.91|207.86|205.86|208.91|206.91|207.86|205.86|0
1643807720000|2022-02-02 13:15:20|208.05|206.05|208.81|206.81|209.01|207.01|208.05|206.05|0
1643807730000|2022-02-02 13:15:30|208.72|206.72|209.2|207.2|209.2|207.2|208.72|206.72|0
1643807740000|2022-02-02 13:15:40|209.39|207.39|209.96|207.96|210.15|208.15|209.39|207.39|0
1643807750000|2022-02-02 13:15:50|210.15|208.15|209.96|207.96|210.15|208.15|209.96|207.96|0
1643807760000|2022-02-02 13:16:00|210.15|208.15|209.68|207.68|210.15|208.15|209.39|207.39|0
1643807770000|2022-02-02 13:16:10|209.39|207.39|209.2|207.2|209.77|207.77|209.2|207.2|0
1643807780000|2022-02-02 13:16:20|209.39|207.39|209.58|207.58|209.58|207.58|209.2|207.2|0
1643807790000|2022-02-02 13:16:30|209.87|207.87|209.96|207.96|210.06|208.06|209.87|207.87|0
1643807800000|2022-02-02 13:16:40|209.77|207.77|209.58|207.58|209.77|207.77|209.58|207.58|0
1643807810000|2022-02-02 13:16:50|209.77|207.77|209.58|207.58|209.77|207.77|209.58|207.58|0
1643807820000|2022-02-02 13:17:00|209.68|207.68|209.39|207.39|209.68|207.68|209.39|207.39|0
1643807830000|2022-02-02 13:17:10|209|207|209.1|207.1|209.19|207.19|209|207|0
1643807840000|2022-02-02 13:17:20|209.19|207.19|208.91|206.91|209.19|207.19|208.91|206.91|0
1643807850000|2022-02-02 13:17:30|208.62|206.62|208.81|206.81|208.81|206.81|208.62|206.62|0
1643807860000|2022-02-02 13:17:40|208.62|206.62|208.91|206.91|209|207|208.62|206.62|0
1643807870000|2022-02-02 13:17:50|209|207|209.39|207.39|209.39|207.39|209|207|0
1643807880000|2022-02-02 13:18:00|209.19|207.19|209.39|207.39|209.39|207.39|209.19|207.19|0
1643807890000|2022-02-02 13:18:10|209.77|207.77|209.77|207.77|209.77|207.77|209.39|207.39|0
1643807900000|2022-02-02 13:18:20|209.58|207.58|209.58|207.58|209.58|207.58|209.58|207.58|0
1643807910000|2022-02-02 13:18:30|209.68|207.68|209.96|207.96|209.96|207.96|209.68|207.68|0
1643807920000|2022-02-02 13:18:40|209.58|207.58|209.96|207.96|209.96|207.96|209.58|207.58|0
1643807930000|2022-02-02 13:18:50|209.77|207.77|209.58|207.58|209.77|207.77|209.58|207.58|0
1643807940000|2022-02-02 13:19:00|209.77|207.77|209.77|207.77|209.77|207.77|209.58|207.58|0
1643807950000|2022-02-02 13:19:10|209.58|207.58|209.96|207.96|209.96|207.96|209.58|207.58|0
1643807960000|2022-02-02 13:19:20|209.58|207.58|209.58|207.58|209.67|207.67|209.58|207.58|0
1643807970000|2022-02-02 13:19:30|209.77|207.77|210.15|208.15|210.34|208.34|209.77|207.77|0
1643807980000|2022-02-02 13:19:40|209.96|207.96|210.15|208.15|210.15|208.15|209.96|207.96|0
1643807990000|2022-02-02 13:19:50|210.25|208.25|210.34|208.34|210.34|208.34|210.25|208.25|0
1643808000000|2022-02-02 13:20:00|210.53|208.53|210.15|208.15|210.53|208.53|210.15|208.15|0
1643808010000|2022-02-02 13:20:10|210.34|208.34|210.53|208.53|210.53|208.53|210.34|208.34|0
1643808020000|2022-02-02 13:20:20|210.34|208.34|210.53|208.53|210.53|208.53|210.34|208.34|0
1643808030000|2022-02-02 13:20:30|210.72|208.72|210.72|208.72|210.72|208.72|210.72|208.72|0
1643808040000|2022-02-02 13:20:40|210.63|208.63|210.53|208.53|210.63|208.63|210.53|208.53|0
1643808050000|2022-02-02 13:20:50|210.72|208.72|210.53|208.53|210.72|208.72|210.53|208.53|0
1643808070000|2022-02-02 13:21:10|210.34|208.34|210.53|208.53|210.53|208.53|210.34|208.34|0
1643808080000|2022-02-02 13:21:20|210.72|208.72|210.91|208.91|210.91|208.91|210.72|208.72|0
1643808090000|2022-02-02 13:21:30|210.72|208.72|210.53|208.53|210.72|208.72|210.53|208.53|0
1643808100000|2022-02-02 13:21:40|210.63|208.63|210.72|208.72|210.72|208.72|210.63|208.63|0
1643808110000|2022-02-02 13:21:50|210.91|208.91|210.91|208.91|210.91|208.91|210.91|208.91|0
1643808120000|2022-02-02 13:22:00|210.72|208.72|210.34|208.34|210.72|208.72|210.15|208.15|0
1643808140000|2022-02-02 13:22:20|210.53|208.53|210.91|208.91|210.91|208.91|210.53|208.53|0
1643808150000|2022-02-02 13:22:30|211.1|209.1|211.49|209.49|211.49|209.49|211.1|209.1|0
1643808160000|2022-02-02 13:22:40|211.3|209.3|211.49|209.49|211.49|209.49|211.3|209.3|0
1643808170000|2022-02-02 13:22:50|211.68|209.68|211.87|209.87|211.87|209.87|211.68|209.68|0
1643808180000|2022-02-02 13:23:00|212.06|210.06|212.26|210.26|212.45|210.45|212.06|210.06|0
1643808190000|2022-02-02 13:23:10|212.45|210.45|212.45|210.45|212.45|210.45|212.45|210.45|0
1643808200000|2022-02-02 13:23:20|212.36|210.36|212.64|210.64|212.64|210.64|212.36|210.36|0
1643808210000|2022-02-02 13:23:30|212.83|210.83|212.83|210.83|212.83|210.83|212.83|210.83|0
1643808220000|2022-02-02 13:23:40|212.64|210.64|213.22|211.22|213.22|211.22|212.64|210.64|0
1643808230000|2022-02-02 13:23:50|213.02|211.02|212.83|210.83|213.02|211.02|212.83|210.83|0
1643808240000|2022-02-02 13:24:00|212.74|210.74|212.26|210.26|212.74|210.74|212.26|210.26|0
1643808250000|2022-02-02 13:24:10|212.45|210.45|212.64|210.64|212.64|210.64|212.45|210.45|0
1643808260000|2022-02-02 13:24:20|212.83|210.83|212.45|210.45|212.83|210.83|212.45|210.45|0
1643808270000|2022-02-02 13:24:30|212.64|210.64|212.64|210.64|212.64|210.64|212.45|210.45|0
1643808280000|2022-02-02 13:24:40|212.83|210.83|212.83|210.83|212.83|210.83|212.83|210.83|0
1643808290000|2022-02-02 13:24:50|213.02|211.02|213.02|211.02|213.02|211.02|212.83|210.83|0
1643808300000|2022-02-02 13:25:00|213.22|211.22|213.02|211.02|213.22|211.22|213.02|211.02|0
1643808310000|2022-02-02 13:25:10|212.83|210.83|212.83|210.83|213.02|211.02|212.83|210.83|0
1643808320000|2022-02-02 13:25:20|213.02|211.02|213.02|211.02|213.22|211.22|213.02|211.02|0
1643808330000|2022-02-02 13:25:30|212.83|210.83|212.55|210.55|212.83|210.83|212.55|210.55|0
1643808340000|2022-02-02 13:25:40|212.64|210.64|212.35|210.35|212.64|210.64|212.35|210.35|0
1643808350000|2022-02-02 13:25:50|212.45|210.45|212.64|210.64|212.64|210.64|212.45|210.45|0
1643808360000|2022-02-02 13:26:00|212.45|210.45|212.25|210.25|212.45|210.45|212.25|210.25|0
1643808370000|2022-02-02 13:26:10|212.64|210.64|212.64|210.64|212.64|210.64|212.64|210.64|0
1643808380000|2022-02-02 13:26:20|212.83|210.83|212.83|210.83|212.83|210.83|212.83|210.83|0
1643808390000|2022-02-02 13:26:30|212.64|210.64|212.64|210.64|212.83|210.83|212.64|210.64|0
1643808400000|2022-02-02 13:26:40|212.74|210.74|213.02|211.02|213.02|211.02|212.74|210.74|0
1643808410000|2022-02-02 13:26:50|213.12|211.12|213.22|211.22|213.22|211.22|213.12|211.12|0
1643808420000|2022-02-02 13:27:00|213.6|211.6|213.12|211.12|213.6|211.6|213.12|211.12|0
1643808430000|2022-02-02 13:27:10|213.22|211.22|213.6|211.6|213.6|211.6|213.22|211.22|0
1643808440000|2022-02-02 13:27:20|213.7|211.7|213.6|211.6|213.7|211.7|213.6|211.6|0
1643808450000|2022-02-02 13:27:30|213.79|211.79|213.89|211.89|213.89|211.89|213.79|211.79|0
1643808460000|2022-02-02 13:27:40|213.79|211.79|213.6|211.6|213.79|211.79|213.6|211.6|0
1643808470000|2022-02-02 13:27:50|213.41|211.41|213.6|211.6|213.79|211.79|213.41|211.41|0
1643808480000|2022-02-02 13:28:00|213.51|211.51|213.21|211.21|213.51|211.51|213.21|211.21|0
1643808490000|2022-02-02 13:28:10|213.31|211.31|213.02|211.02|213.41|211.41|213.02|211.02|0
1643808500000|2022-02-02 13:28:20|213.21|211.21|213.41|211.41|213.6|211.6|213.21|211.21|0
1643808520000|2022-02-02 13:28:40|213.21|211.21|213.21|211.21|213.21|211.21|213.21|211.21|0
1643808530000|2022-02-02 13:28:50|213.31|211.31|213.31|211.31|213.31|211.31|213.31|211.31|0
1643808540000|2022-02-02 13:29:00|213.21|211.21|213.31|211.31|213.41|211.41|213.21|211.21|0
1643808550000|2022-02-02 13:29:10|213.21|211.21|213.41|211.41|213.41|211.41|213.02|211.02|0
1643808560000|2022-02-02 13:29:20|213.21|211.21|213.21|211.21|213.21|211.21|213.12|211.12|0
1643808570000|2022-02-02 13:29:30|213.02|211.02|212.64|210.64|213.02|211.02|212.64|210.64|0
1643808580000|2022-02-02 13:29:40|212.54|210.54|212.44|210.44|212.54|210.54|212.44|210.44|0
1643808590000|2022-02-02 13:29:50|212.54|210.54|212.64|210.64|212.64|210.64|212.54|210.54|0
1643808600000|2022-02-02 13:30:00|212.44|210.44|211.97|209.97|212.44|210.44|211.87|209.87|0
1643808610000|2022-02-02 13:30:10|212.06|210.06|212.06|210.06|212.25|210.25|212.06|210.06|0
1643808620000|2022-02-02 13:30:20|212.25|210.25|211.97|209.97|212.25|210.25|211.97|209.97|0
1643808630000|2022-02-02 13:30:30|212.06|210.06|212.06|210.06|212.06|210.06|211.97|209.97|0
1643808640000|2022-02-02 13:30:40|212.25|210.25|212.06|210.06|212.25|210.25|212.06|210.06|0
1643808650000|2022-02-02 13:30:50|212.25|210.25|212.25|210.25|212.25|210.25|212.16|210.16|0
1643808660000|2022-02-02 13:31:00|212.06|210.06|211.87|209.87|212.16|210.16|211.87|209.87|0
1643808670000|2022-02-02 13:31:10|211.77|209.77|211.87|209.87|211.87|209.87|211.67|209.67|0
1643808680000|2022-02-02 13:31:20|212.06|210.06|212.16|210.16|212.25|210.25|212.06|210.06|0
1643808690000|2022-02-02 13:31:30|212.25|210.25|211.97|209.97|212.25|210.25|211.97|209.97|0
1643808700000|2022-02-02 13:31:40|212.06|210.06|212.06|210.06|212.06|210.06|211.97|209.97|0
1643808710000|2022-02-02 13:31:50|211.67|209.67|211.87|209.87|211.87|209.87|211.67|209.67|0
1643808720000|2022-02-02 13:32:00|211.77|209.77|211.97|209.97|211.97|209.97|211.77|209.77|0
1643808730000|2022-02-02 13:32:10|211.87|209.87|212.06|210.06|212.06|210.06|211.87|209.87|0
1643808740000|2022-02-02 13:32:20|211.87|209.87|212.44|210.44|212.44|210.44|211.87|209.87|0
1643808750000|2022-02-02 13:32:30|212.25|210.25|212.06|210.06|212.25|210.25|212.06|210.06|0
1643808760000|2022-02-02 13:32:40|212.25|210.25|212.25|210.25|212.25|210.25|211.97|209.97|0
1643808770000|2022-02-02 13:32:50|212.44|210.44|212.63|210.63|212.63|210.63|212.44|210.44|0
1643808780000|2022-02-02 13:33:00|212.54|210.54|212.93|210.93|213.02|211.02|212.54|210.54|0
1643808790000|2022-02-02 13:33:10|213.02|211.02|212.83|210.83|213.02|211.02|212.83|210.83|0
1643808800000|2022-02-02 13:33:20|213.02|211.02|212.83|210.83|213.02|211.02|212.83|210.83|0
1643808810000|2022-02-02 13:33:30|213.02|211.02|212.83|210.83|213.02|211.02|212.83|210.83|0
1643808820000|2022-02-02 13:33:40|212.93|210.93|212.44|210.44|212.93|210.93|212.44|210.44|0
1643808830000|2022-02-02 13:33:50|212.25|210.25|212.44|210.44|212.44|210.44|212.25|210.25|0
1643808850000|2022-02-02 13:34:10|212.35|210.35|211.87|209.87|212.35|210.35|211.87|209.87|0
1643808860000|2022-02-02 13:34:20|211.67|209.67|211.87|209.87|211.87|209.87|211.67|209.67|0
1643808870000|2022-02-02 13:34:30|211.67|209.67|211.86|209.86|211.86|209.86|211.67|209.67|0
1643808880000|2022-02-02 13:34:40|212.16|210.16|212.06|210.06|212.16|210.16|212.06|210.06|0
1643808890000|2022-02-02 13:34:50|212.16|210.16|211.96|209.96|212.16|210.16|211.96|209.96|0
1643808900000|2022-02-02 13:35:00|212.06|210.06|212.44|210.44|212.44|210.44|212.06|210.06|0
1643808910000|2022-02-02 13:35:10|212.25|210.25|212.25|210.25|212.25|210.25|212.25|210.25|0
1643808920000|2022-02-02 13:35:20|212.06|210.06|212.06|210.06|212.25|210.25|212.06|210.06|0
1643808930000|2022-02-02 13:35:30|211.96|209.96|211.96|209.96|212.06|210.06|211.96|209.96|0
1643808940000|2022-02-02 13:35:40|211.86|209.86|211.86|209.86|211.86|209.86|211.86|209.86|0
1643808950000|2022-02-02 13:35:50|211.77|209.77|211.77|209.77|211.77|209.77|211.77|209.77|0
1643808960000|2022-02-02 13:36:00|211.67|209.67|211.29|209.29|211.67|209.67|211.29|209.29|0
1643808970000|2022-02-02 13:36:10|211.1|209.1|210.33|208.33|211.1|209.1|210.33|208.33|0
1643808980000|2022-02-02 13:36:20|210.14|208.14|210.52|208.52|210.52|208.52|210.05|208.05|0
1643808990000|2022-02-02 13:36:30|210.33|208.33|210.14|208.14|210.33|208.33|210.14|208.14|0
1643809000000|2022-02-02 13:36:40|210.52|208.52|210.33|208.33|210.52|208.52|210.33|208.33|0
1643809010000|2022-02-02 13:36:50|210.52|208.52|211.1|209.1|211.1|209.1|210.52|208.52|0
1643809020000|2022-02-02 13:37:00|211.29|209.29|211.29|209.29|211.67|209.67|211.29|209.29|0
1643809030000|2022-02-02 13:37:10|211.1|209.1|211.48|209.48|211.48|209.48|211.1|209.1|0
1643809040000|2022-02-02 13:37:20|211.67|209.67|211.58|209.58|211.67|209.67|211.58|209.58|0
1643809050000|2022-02-02 13:37:30|211.67|209.67|211.67|209.67|211.67|209.67|211.67|209.67|0
1643809060000|2022-02-02 13:37:40|211.77|209.77|211.86|209.86|211.86|209.86|211.77|209.77|0
1643809070000|2022-02-02 13:37:50|212.06|210.06|212.16|210.16|212.16|210.16|212.06|210.06|0
1643809080000|2022-02-02 13:38:00|212.06|210.06|212.06|210.06|212.06|210.06|212.06|210.06|0
1643809090000|2022-02-02 13:38:10|212.05|210.05|212.25|210.25|212.25|210.25|212.05|210.05|0
1643809100000|2022-02-02 13:38:20|212.44|210.44|212.54|210.54|212.54|210.54|212.44|210.44|0
1643809110000|2022-02-02 13:38:30|212.63|210.63|212.63|210.63|212.63|210.63|212.63|210.63|0
1643809120000|2022-02-02 13:38:40|212.44|210.44|211.96|209.96|212.44|210.44|211.96|209.96|0
1643809130000|2022-02-02 13:38:50|212.05|210.05|212.63|210.63|212.63|210.63|212.05|210.05|0
1643809140000|2022-02-02 13:39:00|212.82|210.82|212.25|210.25|212.82|210.82|212.25|210.25|0
1643809150000|2022-02-02 13:39:10|212.44|210.44|212.05|210.05|212.44|210.44|212.05|210.05|0
1643809160000|2022-02-02 13:39:20|212.25|210.25|212.05|210.05|212.25|210.25|212.05|210.05|0
1643809170000|2022-02-02 13:39:30|212.25|210.25|212.05|210.05|212.25|210.25|212.05|210.05|0
1643809180000|2022-02-02 13:39:40|212.25|210.25|212.54|210.54|212.54|210.54|212.25|210.25|0
1643809190000|2022-02-02 13:39:50|212.63|210.63|212.35|210.35|212.63|210.63|212.35|210.35|0
1643809200000|2022-02-02 13:40:00|212.44|210.44|212.25|210.25|212.44|210.44|212.25|210.25|0
1643809210000|2022-02-02 13:40:10|212.05|210.05|212.15|210.15|212.25|210.25|212.05|210.05|0
1643809220000|2022-02-02 13:40:20|212.05|210.05|211.86|209.86|212.05|210.05|211.86|209.86|0
1643809230000|2022-02-02 13:40:30|211.77|209.77|211.77|209.77|211.77|209.77|211.67|209.67|0
1643809240000|2022-02-02 13:40:40|211.67|209.67|211.29|209.29|211.67|209.67|211.29|209.29|0
1643809250000|2022-02-02 13:40:50|211.19|209.19|211.29|209.29|211.29|209.29|210.9|208.9|0
1643809260000|2022-02-02 13:41:00|211.48|209.48|211.48|209.48|211.67|209.67|211.48|209.48|0
1643809270000|2022-02-02 13:41:10|211.29|209.29|211.29|209.29|211.29|209.29|211.19|209.19|0
1643809280000|2022-02-02 13:41:20|211.39|209.39|211.39|209.39|211.48|209.48|211.29|209.29|0
1643809290000|2022-02-02 13:41:30|211.29|209.29|211.19|209.19|211.29|209.29|211.09|209.09|0
1643809300000|2022-02-02 13:41:40|211.09|209.09|211.09|209.09|211.09|209.09|211|209|0
1643809310000|2022-02-02 13:41:50|211.19|209.19|211.09|209.09|211.29|209.29|211.09|209.09|0
1643809320000|2022-02-02 13:42:00|210.9|208.9|211.19|209.19|211.19|209.19|210.9|208.9|0
1643809330000|2022-02-02 13:42:10|211.09|209.09|211.09|209.09|211.09|209.09|211|209|0
1643809340000|2022-02-02 13:42:20|211|209|210.9|208.9|211.09|209.09|210.9|208.9|0
1643809350000|2022-02-02 13:42:30|211.09|209.09|210.52|208.52|211.09|209.09|210.52|208.52|0
1643809360000|2022-02-02 13:42:40|210.71|208.71|210.9|208.9|210.9|208.9|210.71|208.71|0
1643809370000|2022-02-02 13:42:50|211|209|211.09|209.09|211.09|209.09|210.9|208.9|0
1643809380000|2022-02-02 13:43:00|211.19|209.19|211.28|209.28|211.28|209.28|211.19|209.19|0
1643809400000|2022-02-02 13:43:20|211.67|209.67|211.77|209.77|211.77|209.77|211.67|209.67|0
1643809410000|2022-02-02 13:43:30|211.86|209.86|211.77|209.77|211.86|209.86|211.67|209.67|0
1643809420000|2022-02-02 13:43:40|211.67|209.67|212.05|210.05|212.05|210.05|211.67|209.67|0
1643809430000|2022-02-02 13:43:50|212.24|210.24|212.63|210.63|212.63|210.63|212.24|210.24|0
1643809440000|2022-02-02 13:44:00|212.82|210.82|212.15|210.15|212.82|210.82|212.15|210.15|0
1643809450000|2022-02-02 13:44:10|211.96|209.96|212.24|210.24|212.24|210.24|211.96|209.96|0
1643809460000|2022-02-02 13:44:20|212.44|210.44|212.24|210.24|212.44|210.44|212.24|210.24|0
1643809470000|2022-02-02 13:44:30|212.44|210.44|212.44|210.44|212.44|210.44|212.44|210.44|0
1643809480000|2022-02-02 13:44:40|212.63|210.63|212.82|210.82|212.82|210.82|212.63|210.63|0
1643809490000|2022-02-02 13:44:50|212.63|210.63|212.73|210.73|212.73|210.73|212.44|210.44|0
1643809500000|2022-02-02 13:45:00|212.63|210.63|212.54|210.54|212.63|210.63|212.54|210.54|0
1643809510000|2022-02-02 13:45:10|212.63|210.63|212.63|210.63|212.63|210.63|212.54|210.54|0
1643809520000|2022-02-02 13:45:20|212.73|210.73|212.73|210.73|212.73|210.73|212.73|210.73|0
1643809530000|2022-02-02 13:45:30|212.82|210.82|212.63|210.63|212.82|210.82|212.63|210.63|0
1643809540000|2022-02-02 13:45:40|212.24|210.24|211.77|209.77|212.24|210.24|211.77|209.77|0
1643809550000|2022-02-02 13:45:50|211.86|209.86|212.24|210.24|212.24|210.24|211.86|209.86|0
1643809560000|2022-02-02 13:46:00|212.43|210.43|212.43|210.43|212.43|210.43|212.43|210.43|0
1643809570000|2022-02-02 13:46:10|212.24|210.24|212.05|210.05|212.24|210.24|212.05|210.05|0
1643809580000|2022-02-02 13:46:20|212.15|210.15|212.63|210.63|212.63|210.63|212.15|210.15|0
1643809590000|2022-02-02 13:46:30|212.24|210.24|212.24|210.24|212.24|210.24|212.24|210.24|0
1643809600000|2022-02-02 13:46:40|212.05|210.05|212.24|210.24|212.24|210.24|212.05|210.05|0
1643809610000|2022-02-02 13:46:50|212.15|210.15|211.96|209.96|212.24|210.24|211.86|209.86|0
1643809620000|2022-02-02 13:47:00|212.05|210.05|211.86|209.86|212.05|210.05|211.86|209.86|0
1643809630000|2022-02-02 13:47:10|211.96|209.96|211.96|209.96|211.96|209.96|211.96|209.96|0
1643809640000|2022-02-02 13:47:20|211.86|209.86|211.67|209.67|211.86|209.86|211.67|209.67|0
1643809650000|2022-02-02 13:47:30|211.77|209.77|211.86|209.86|211.86|209.86|211.67|209.67|0
1643809660000|2022-02-02 13:47:40|211.67|209.67|211.28|209.28|211.67|209.67|211.28|209.28|0
1643809670000|2022-02-02 13:47:50|211.47|209.47|211.38|209.38|211.47|209.47|211.28|209.28|0
1643809680000|2022-02-02 13:48:00|211.28|209.28|211.47|209.47|211.47|209.47|211.28|209.28|0
1643809690000|2022-02-02 13:48:10|211.67|209.67|211.09|209.09|211.67|209.67|211.09|209.09|0
1643809700000|2022-02-02 13:48:20|210.9|208.9|210.9|208.9|210.9|208.9|210.9|208.9|0
1643809710000|2022-02-02 13:48:30|211.09|209.09|210.9|208.9|211.09|209.09|210.9|208.9|0
1643809720000|2022-02-02 13:48:40|211.09|209.09|211.09|209.09|211.09|209.09|211.09|209.09|0
1643809730000|2022-02-02 13:48:50|211.19|209.19|211.28|209.28|211.28|209.28|211.19|209.19|0
1643809740000|2022-02-02 13:49:00|211.09|209.09|211.09|209.09|211.09|209.09|210.71|208.71|0
1643809750000|2022-02-02 13:49:10|211.19|209.19|211.19|209.19|211.19|209.19|211.19|209.19|0
1643809760000|2022-02-02 13:49:20|211.09|209.09|211.09|209.09|211.09|209.09|211|209|0
1643809770000|2022-02-02 13:49:30|211|209|211|209|211|209|211|209|0
1643809780000|2022-02-02 13:49:40|210.9|208.9|210.9|208.9|211.09|209.09|210.9|208.9|0
1643809790000|2022-02-02 13:49:50|211|209|211.09|209.09|211.09|209.09|210.9|208.9|0
1643809800000|2022-02-02 13:50:00|211.47|209.47|211.47|209.47|211.66|209.66|211.47|209.47|0
1643809810000|2022-02-02 13:50:10|211.57|209.57|211.86|209.86|211.86|209.86|211.57|209.57|0
1643809820000|2022-02-02 13:50:20|211.66|209.66|211.76|209.76|211.76|209.76|211.66|209.66|0
1643809830000|2022-02-02 13:50:30|211.66|209.66|212.34|210.34|212.34|210.34|211.66|209.66|0
1643809840000|2022-02-02 13:50:40|212.24|210.24|212.43|210.43|212.43|210.43|212.24|210.24|0
1643809850000|2022-02-02 13:50:50|212.24|210.24|212.62|210.62|212.62|210.62|212.24|210.24|0
1643809860000|2022-02-02 13:51:00|212.43|210.43|212.24|210.24|212.43|210.43|212.24|210.24|0
1643809870000|2022-02-02 13:51:10|212.34|210.34|212.43|210.43|212.43|210.43|212.34|210.34|0
1643809880000|2022-02-02 13:51:20|212.24|210.24|212.62|210.62|212.62|210.62|212.24|210.24|0
1643809890000|2022-02-02 13:51:30|212.43|210.43|211.86|209.86|212.43|210.43|211.86|209.86|0
1643809900000|2022-02-02 13:51:40|212.24|210.24|212.05|210.05|212.24|210.24|212.05|210.05|0
1643809920000|2022-02-02 13:52:00|211.96|209.96|212.05|210.05|212.05|210.05|211.86|209.86|0
1643809930000|2022-02-02 13:52:10|212.24|210.24|212.24|210.24|212.24|210.24|212.05|210.05|0
1643809940000|2022-02-02 13:52:20|212.43|210.43|212.82|210.82|212.82|210.82|212.43|210.43|0
1643809950000|2022-02-02 13:52:30|212.62|210.62|213.2|211.2|213.2|211.2|212.62|210.62|0
1643809960000|2022-02-02 13:52:40|213.01|211.01|213.2|211.2|213.2|211.2|213.01|211.01|0
1643809970000|2022-02-02 13:52:50|213.59|211.59|214.36|212.36|214.36|212.36|213.59|211.59|0
1643809980000|2022-02-02 13:53:00|214.16|212.16|215.13|213.13|215.13|213.13|214.16|212.16|0
1643809990000|2022-02-02 13:53:10|214.74|212.74|214.94|212.94|214.94|212.94|214.74|212.74|0
1643810000000|2022-02-02 13:53:20|214.74|212.74|214.74|212.74|214.94|212.94|214.74|212.74|0
1643810010000|2022-02-02 13:53:30|214.84|212.84|214.94|212.94|214.94|212.94|214.84|212.84|0
1643810020000|2022-02-02 13:53:40|215.13|213.13|215.13|213.13|215.13|213.13|215.13|213.13|0
1643810030000|2022-02-02 13:53:50|214.94|212.94|215.32|213.32|215.32|213.32|214.94|212.94|0
1643810040000|2022-02-02 13:54:00|215.23|213.23|214.84|212.84|215.23|213.23|214.55|212.55|0
1643810050000|2022-02-02 13:54:10|215.13|213.13|215.13|213.13|215.32|213.32|215.13|213.13|0
1643810060000|2022-02-02 13:54:20|215.71|213.71|215.71|213.71|215.9|213.9|215.71|213.71|0
1643810080000|2022-02-02 13:54:40|215.9|213.9|215.71|213.71|216.1|214.1|215.71|213.71|0
1643810090000|2022-02-02 13:54:50|215.9|213.9|215.71|213.71|215.9|213.9|215.71|213.71|0
1643810100000|2022-02-02 13:55:00|215.9|213.9|215.9|213.9|216|214|215.9|213.9|0
1643810110000|2022-02-02 13:55:10|215.71|213.71|215.9|213.9|215.9|213.9|215.71|213.71|0
1643810120000|2022-02-02 13:55:20|216.29|214.29|215.9|213.9|216.29|214.29|215.9|213.9|0
1643810130000|2022-02-02 13:55:30|216.1|214.1|215.71|213.71|216.1|214.1|215.71|213.71|0
1643810140000|2022-02-02 13:55:40|215.9|213.9|215.71|213.71|215.9|213.9|215.71|213.71|0
1643810150000|2022-02-02 13:55:50|215.9|213.9|215.71|213.71|215.9|213.9|215.71|213.71|0
1643810160000|2022-02-02 13:56:00|215.9|213.9|215.9|213.9|215.9|213.9|215.9|213.9|0
1643810180000|2022-02-02 13:56:20|216.1|214.1|216.68|214.68|216.68|214.68|216.1|214.1|0
1643810190000|2022-02-02 13:56:30|216.29|214.29|215.9|213.9|216.29|214.29|215.71|213.71|0
1643810200000|2022-02-02 13:56:40|215.71|213.71|215.9|213.9|215.9|213.9|215.71|213.71|0
1643810220000|2022-02-02 13:57:00|215.71|213.71|215.9|213.9|215.9|213.9|215.71|213.71|0
1643810230000|2022-02-02 13:57:10|216.1|214.1|216.1|214.1|216.1|214.1|216.1|214.1|0
1643810240000|2022-02-02 13:57:20|216.29|214.29|216.29|214.29|216.29|214.29|216.29|214.29|0
1643810250000|2022-02-02 13:57:30|216.1|214.1|215.9|213.9|216.1|214.1|215.9|213.9|0
1643810260000|2022-02-02 13:57:40|215.71|213.71|216.1|214.1|216.1|214.1|215.71|213.71|0
1643810270000|2022-02-02 13:57:50|216.29|214.29|216.29|214.29|216.29|214.29|216.29|214.29|0
1643810290000|2022-02-02 13:58:10|216.1|214.1|216.1|214.1|216.1|214.1|216.1|214.1|0
1643810300000|2022-02-02 13:58:20|216.29|214.29|216.39|214.39|216.48|214.48|216.29|214.29|0
1643810310000|2022-02-02 13:58:30|216.29|214.29|216.29|214.29|216.29|214.29|216.29|214.29|0
1643810320000|2022-02-02 13:58:40|216.48|214.48|216.48|214.48|216.48|214.48|216.48|214.48|0
1643810330000|2022-02-02 13:58:50|216.68|214.68|217.26|215.26|217.26|215.26|216.68|214.68|0
1643810340000|2022-02-02 13:59:00|217.45|215.45|217.65|215.65|217.65|215.65|217.45|215.45|0
1643810350000|2022-02-02 13:59:10|217.45|215.45|217.26|215.26|217.45|215.45|217.26|215.26|0
1643810360000|2022-02-02 13:59:20|217.17|215.17|216.87|214.87|217.17|215.17|216.87|214.87|0
1643810370000|2022-02-02 13:59:30|217.07|215.07|216.68|214.68|217.07|215.07|216.68|214.68|0
1643810380000|2022-02-02 13:59:40|216.58|214.58|216.87|214.87|216.87|214.87|216.58|214.58|0
1643810390000|2022-02-02 13:59:50|216.97|214.97|216.87|214.87|217.06|215.06|216.87|214.87|0
1643810400000|2022-02-02 14:00:00|217.26|215.26|217.17|215.17|217.26|215.26|217.06|215.06|0
1643810410000|2022-02-02 14:00:10|217.26|215.26|218.23|216.23|218.23|216.23|217.26|215.26|0
1643810420000|2022-02-02 14:00:20|217.84|215.84|217.65|215.65|217.84|215.84|217.65|215.65|0
1643810430000|2022-02-02 14:00:30|217.84|215.84|217.65|215.65|217.84|215.84|217.65|215.65|0
1643810440000|2022-02-02 14:00:40|217.84|215.84|217.45|215.45|217.84|215.84|217.45|215.45|0
1643810450000|2022-02-02 14:00:50|217.17|215.17|216.87|214.87|217.17|215.17|216.87|214.87|0
1643810460000|2022-02-02 14:01:00|217.06|215.06|216.87|214.87|217.06|215.06|216.87|214.87|0
1643810470000|2022-02-02 14:01:10|216.68|214.68|217.65|215.65|217.65|215.65|216.68|214.68|0
1643810480000|2022-02-02 14:01:20|217.84|215.84|217.45|215.45|217.84|215.84|217.45|215.45|0
1643810490000|2022-02-02 14:01:30|217.65|215.65|217.36|215.36|217.65|215.65|217.36|215.36|0
1643810500000|2022-02-02 14:01:40|217.65|215.65|217.65|215.65|217.65|215.65|217.65|215.65|0
1643810510000|2022-02-02 14:01:50|217.84|215.84|217.65|215.65|217.84|215.84|217.65|215.65|0
1643810520000|2022-02-02 14:02:00|217.84|215.84|217.84|215.84|217.84|215.84|217.65|215.65|0
1643810530000|2022-02-02 14:02:10|217.65|215.65|217.06|215.06|217.65|215.65|217.06|215.06|0
1643810540000|2022-02-02 14:02:20|217.16|215.16|216.68|214.68|217.16|215.16|216.68|214.68|0
1643810550000|2022-02-02 14:02:30|216.48|214.48|215.9|213.9|216.48|214.48|215.9|213.9|0
1643810560000|2022-02-02 14:02:40|216.09|214.09|216.19|214.19|216.19|214.19|216.09|214.09|0
1643810570000|2022-02-02 14:02:50|216.29|214.29|216.29|214.29|216.29|214.29|216.09|214.09|0
1643810580000|2022-02-02 14:03:00|216.09|214.09|216.29|214.29|216.29|214.29|216|214|0
1643810590000|2022-02-02 14:03:10|216.09|214.09|216.48|214.48|216.48|214.48|216.09|214.09|0
1643810600000|2022-02-02 14:03:20|216.29|214.29|216.29|214.29|216.29|214.29|216.29|214.29|0
1643810610000|2022-02-02 14:03:30|216.39|214.39|216.19|214.19|216.39|214.39|216.19|214.19|0
1643810620000|2022-02-02 14:03:40|216.09|214.09|216.29|214.29|216.29|214.29|216.09|214.09|0
1643810630000|2022-02-02 14:03:50|216.48|214.48|216.67|214.67|216.67|214.67|216.48|214.48|0
1643810640000|2022-02-02 14:04:00|216.48|214.48|216.48|214.48|216.48|214.48|216.48|214.48|0
1643810650000|2022-02-02 14:04:10|216.29|214.29|216.19|214.19|216.29|214.29|216.19|214.19|0
1643810660000|2022-02-02 14:04:20|216.09|214.09|216.19|214.19|216.19|214.19|216.09|214.09|0
1643810670000|2022-02-02 14:04:30|216.29|214.29|216.29|214.29|216.39|214.39|216.29|214.29|0
1643810680000|2022-02-02 14:04:40|216.19|214.19|216.29|214.29|216.29|214.29|216.19|214.19|0
1643810690000|2022-02-02 14:04:50|216.39|214.39|216.29|214.29|216.48|214.48|216.29|214.29|0
1643810700000|2022-02-02 14:05:00|216.19|214.19|216.29|214.29|216.39|214.39|216.19|214.19|0
1643810720000|2022-02-02 14:05:20|216.67|214.67|216.48|214.48|216.67|214.67|216.48|214.48|0
1643810730000|2022-02-02 14:05:30|216.19|214.19|215.81|213.81|216.19|214.19|215.81|213.81|0
1643810740000|2022-02-02 14:05:40|216.09|214.09|215.8|213.8|216.09|214.09|215.7|213.7|0
1643810750000|2022-02-02 14:05:50|215.9|213.9|215.7|213.7|215.9|213.9|215.7|213.7|0
1643810760000|2022-02-02 14:06:00|215.8|213.8|215.9|213.9|215.9|213.9|215.7|213.7|0
1643810770000|2022-02-02 14:06:10|216|214|216.09|214.09|216.09|214.09|216|214|0
1643810780000|2022-02-02 14:06:20|216.19|214.19|216.29|214.29|216.29|214.29|216.09|214.09|0
1643810790000|2022-02-02 14:06:30|216.19|214.19|216.29|214.29|216.29|214.29|216.09|214.09|0
1643810800000|2022-02-02 14:06:40|216.28|214.28|216.09|214.09|216.28|214.28|216.09|214.09|0
1643810810000|2022-02-02 14:06:50|216.28|214.28|216.28|214.28|216.28|214.28|216.19|214.19|0
1643810820000|2022-02-02 14:07:00|216.09|214.09|216.09|214.09|216.28|214.28|216.09|214.09|0
1643810830000|2022-02-02 14:07:10|216.28|214.28|217.26|215.26|217.26|215.26|216.28|214.28|0
1643810840000|2022-02-02 14:07:20|217.06|215.06|217.06|215.06|217.16|215.16|217.06|215.06|0
1643810850000|2022-02-02 14:07:30|217.25|215.25|217.25|215.25|217.25|215.25|217.25|215.25|0
1643810860000|2022-02-02 14:07:40|217.45|215.45|217.06|215.06|217.45|215.45|216.77|214.77|0
1643810870000|2022-02-02 14:07:50|217.25|215.25|217.45|215.45|217.64|215.64|217.25|215.25|0
1643810880000|2022-02-02 14:08:00|217.25|215.25|217.25|215.25|217.25|215.25|217.25|215.25|0
1643810890000|2022-02-02 14:08:10|217.06|215.06|216.67|214.67|217.06|215.06|216.67|214.67|0
1643810900000|2022-02-02 14:08:20|216.97|214.97|216.87|214.87|217.06|215.06|216.87|214.87|0
1643810910000|2022-02-02 14:08:30|216.67|214.67|216.28|214.28|216.67|214.67|216.28|214.28|0
1643810920000|2022-02-02 14:08:40|215.9|213.9|216.09|214.09|216.09|214.09|215.9|213.9|0
1643810940000|2022-02-02 14:09:00|215.9|213.9|216|214|216.09|214.09|215.9|213.9|0
1643810950000|2022-02-02 14:09:10|216.09|214.09|215.9|213.9|216.09|214.09|215.9|213.9|0
1643810960000|2022-02-02 14:09:20|216.09|214.09|216|214|216.09|214.09|215.9|213.9|0
1643810970000|2022-02-02 14:09:30|216.09|214.09|216.28|214.28|216.28|214.28|216.09|214.09|0
1643810980000|2022-02-02 14:09:40|216.09|214.09|216.28|214.28|216.28|214.28|216.09|214.09|0
1643810990000|2022-02-02 14:09:50|216.09|214.09|216.48|214.48|216.48|214.48|216.09|214.09|0
1643811000000|2022-02-02 14:10:00|216.28|214.28|216.28|214.28|216.28|214.28|216.28|214.28|0
1643811010000|2022-02-02 14:10:10|216.48|214.48|216.87|214.87|216.87|214.87|216.48|214.48|0
1643811020000|2022-02-02 14:10:20|217.06|215.06|217.06|215.06|217.25|215.25|217.06|215.06|0
1643811030000|2022-02-02 14:10:30|217.25|215.25|217.25|215.25|217.25|215.25|217.06|215.06|0
1643811040000|2022-02-02 14:10:40|217.06|215.06|217.06|215.06|217.06|215.06|216.97|214.97|0
1643811050000|2022-02-02 14:10:50|216.86|214.86|217.25|215.25|217.25|215.25|216.86|214.86|0
1643811060000|2022-02-02 14:11:00|217.06|215.06|217.06|215.06|217.06|215.06|217.06|215.06|0
1643811070000|2022-02-02 14:11:10|216.97|214.97|216.86|214.86|216.97|214.97|216.67|214.67|0
1643811080000|2022-02-02 14:11:20|216.67|214.67|216.86|214.86|216.86|214.86|216.67|214.67|0
1643811090000|2022-02-02 14:11:30|217.06|215.06|216.86|214.86|217.06|215.06|216.86|214.86|0
1643811100000|2022-02-02 14:11:40|216.67|214.67|216.86|214.86|216.86|214.86|216.67|214.67|0
1643811120000|2022-02-02 14:12:00|216.77|214.77|216.67|214.67|216.77|214.77|216.67|214.67|0
1643811130000|2022-02-02 14:12:10|216.86|214.86|217.06|215.06|217.06|215.06|216.86|214.86|0
1643811140000|2022-02-02 14:12:20|216.86|214.86|217.06|215.06|217.06|215.06|216.86|214.86|0
1643811150000|2022-02-02 14:12:30|216.96|214.96|216.86|214.86|216.96|214.96|216.86|214.86|0
1643811160000|2022-02-02 14:12:40|216.77|214.77|216.96|214.96|217.06|215.06|216.77|214.77|0
1643811170000|2022-02-02 14:12:50|216.86|214.86|216.86|214.86|217.06|215.06|216.86|214.86|0
1643811180000|2022-02-02 14:13:00|216.67|214.67|216.86|214.86|216.86|214.86|216.67|214.67|0
1643811190000|2022-02-02 14:13:10|217.06|215.06|217.06|215.06|217.06|215.06|217.06|215.06|0
1643811200000|2022-02-02 14:13:20|216.86|214.86|216.67|214.67|216.86|214.86|216.67|214.67|0
1643811210000|2022-02-02 14:13:30|216.48|214.48|216.48|214.48|216.48|214.48|216.48|214.48|0
1643811220000|2022-02-02 14:13:40|216.28|214.28|216.16|214.16|216.28|214.28|215.97|213.97|0
1643811230000|2022-02-02 14:13:50|215.97|213.97|216.07|214.07|216.16|214.16|215.97|213.97|0
1643811240000|2022-02-02 14:14:00|216.55|214.55|216.55|214.55|216.55|214.55|216.36|214.36|0
1643811250000|2022-02-02 14:14:10|216.75|214.75|216.85|214.85|216.85|214.85|216.75|214.75|0
1643811260000|2022-02-02 14:14:20|216.75|214.75|217.13|215.13|217.13|215.13|216.75|214.75|0
1643811270000|2022-02-02 14:14:30|217.24|215.24|217.24|215.24|217.24|215.24|217.13|215.13|0
1643811280000|2022-02-02 14:14:40|217.33|215.33|219.33|217.33|219.33|217.33|217.33|215.33|0
1643811290000|2022-02-02 14:14:50|219.24|217.24|219.91|217.91|219.91|217.91|219.14|217.14|0
1643811300000|2022-02-02 14:15:00|219.72|217.72|219.14|217.14|219.72|217.72|219.14|217.14|0
1643811310000|2022-02-02 14:15:10|218.94|216.94|219.33|217.33|219.33|217.33|218.94|216.94|0
1643811320000|2022-02-02 14:15:20|219.14|217.14|219.04|217.04|219.14|217.14|219.04|217.04|0
1643811330000|2022-02-02 14:15:30|218.94|216.94|218.75|216.75|218.94|216.94|218.75|216.75|0
1643811340000|2022-02-02 14:15:40|218.56|216.56|218.56|216.56|218.56|216.56|218.56|216.56|0
1643811350000|2022-02-02 14:15:50|218.66|216.66|218.36|216.36|218.66|216.66|218.36|216.36|0
1643811360000|2022-02-02 14:16:00|218.55|216.55|218.17|216.17|218.55|216.55|217.97|215.97|0
1643811370000|2022-02-02 14:16:10|218.36|216.36|218.75|216.75|218.85|216.85|218.36|216.36|0
1643811380000|2022-02-02 14:16:20|218.55|216.55|218.55|216.55|218.66|216.66|218.55|216.55|0
1643811390000|2022-02-02 14:16:30|218.36|216.36|218.17|216.17|218.36|216.36|218.17|216.17|0
1643811400000|2022-02-02 14:16:40|217.97|215.97|218.17|216.17|218.36|216.36|217.97|215.97|0
1643811410000|2022-02-02 14:16:50|218.55|216.55|218.55|216.55|218.75|216.75|218.55|216.55|0
1643811420000|2022-02-02 14:17:00|218.65|216.65|218.55|216.55|218.65|216.65|218.55|216.55|0
1643811430000|2022-02-02 14:17:10|218.75|216.75|218.36|216.36|218.75|216.75|218.36|216.36|0
1643811450000|2022-02-02 14:17:30|218.17|216.17|217.97|215.97|218.17|216.17|217.97|215.97|0
1643811460000|2022-02-02 14:17:40|217.78|215.78|217.97|215.97|217.97|215.97|217.78|215.78|0
1643811470000|2022-02-02 14:17:50|218.17|216.17|218.17|216.17|218.17|216.17|218.17|216.17|0
1643811480000|2022-02-02 14:18:00|218.36|216.36|218.75|216.75|218.75|216.75|218.36|216.36|0
1643811490000|2022-02-02 14:18:10|218.55|216.55|218.65|216.65|218.75|216.75|218.55|216.55|0
1643811500000|2022-02-02 14:18:20|218.55|216.55|218.46|216.46|218.55|216.55|218.46|216.46|0
1643811510000|2022-02-02 14:18:30|218.75|216.75|218.65|216.65|218.75|216.75|218.65|216.65|0
1643811520000|2022-02-02 14:18:40|220.88|218.88|221.46|219.46|221.46|219.46|220.88|218.88|0
1643811530000|2022-02-02 14:18:50|221.27|219.27|221.37|219.37|221.37|219.37|221.07|219.07|0
1643811540000|2022-02-02 14:19:00|221.07|219.07|221.46|219.46|221.46|219.46|221.07|219.07|0
1643811550000|2022-02-02 14:19:10|221.85|219.85|221.66|219.66|221.85|219.85|221.66|219.66|0
1643811560000|2022-02-02 14:19:20|221.76|219.76|221.46|219.46|221.76|219.76|221.46|219.46|0
1643811570000|2022-02-02 14:19:30|221.66|219.66|221.46|219.46|221.66|219.66|221.46|219.46|0
1643811580000|2022-02-02 14:19:40|221.37|219.37|220.88|218.88|221.37|219.37|220.88|218.88|0
1643811590000|2022-02-02 14:19:50|220.3|218.3|220.01|218.01|220.3|218.3|220.01|218.01|0
1643811600000|2022-02-02 14:20:00|220.88|218.88|221.27|219.27|221.27|219.27|220.69|218.69|0
1643811610000|2022-02-02 14:20:10|221.46|219.46|220.68|218.68|221.46|219.46|220.68|218.68|0
1643811620000|2022-02-02 14:20:20|220.49|218.49|220.3|218.3|220.49|218.49|220.1|218.1|0
1643811630000|2022-02-02 14:20:30|220.1|218.1|220.49|218.49|220.49|218.49|220.1|218.1|0
1643811640000|2022-02-02 14:20:40|220.68|218.68|220.49|218.49|220.88|218.88|220.49|218.49|0
1643811650000|2022-02-02 14:20:50|220.3|218.3|220.49|218.49|220.49|218.49|220.2|218.2|0
1643811660000|2022-02-02 14:21:00|220.59|218.59|220.49|218.49|220.59|218.59|220.3|218.3|0
1643811670000|2022-02-02 14:21:10|220.68|218.68|220.88|218.88|220.88|218.88|220.68|218.68|0
1643811680000|2022-02-02 14:21:20|220.68|218.68|220.49|218.49|220.68|218.68|220.1|218.1|0
1643811690000|2022-02-02 14:21:30|220.3|218.3|220.2|218.2|220.3|218.3|220.1|218.1|0
1643811700000|2022-02-02 14:21:40|219.91|217.91|219.81|217.81|219.91|217.91|219.71|217.71|0
1643811710000|2022-02-02 14:21:50|219.71|217.71|219.52|217.52|219.81|217.81|219.43|217.43|0
1643811720000|2022-02-02 14:22:00|219.62|217.62|219.52|217.52|219.62|217.62|219.52|217.52|0
1643811730000|2022-02-02 14:22:10|219.62|217.62|219.52|217.52|219.62|217.62|219.52|217.52|0
1643811740000|2022-02-02 14:22:20|219.71|217.71|220.1|218.1|220.3|218.3|219.71|217.71|0
1643811750000|2022-02-02 14:22:30|219.71|217.71|219.71|217.71|219.71|217.71|219.52|217.52|0
1643811760000|2022-02-02 14:22:40|219.81|217.81|220.3|218.3|220.3|218.3|219.81|217.81|0
1643811770000|2022-02-02 14:22:50|220.1|218.1|220.01|218.01|220.1|218.1|220.01|218.01|0
1643811780000|2022-02-02 14:23:00|220.1|218.1|220.1|218.1|220.1|218.1|220.1|218.1|0
1643811790000|2022-02-02 14:23:10|220.29|218.29|220.1|218.1|220.29|218.29|220.1|218.1|0
1643811800000|2022-02-02 14:23:20|220.49|218.49|220.4|218.4|220.49|218.49|220.01|218.01|0
1643811810000|2022-02-02 14:23:30|220.49|218.49|220.49|218.49|220.68|218.68|220.49|218.49|0
1643811830000|2022-02-02 14:23:50|220.68|218.68|220.59|218.59|220.68|218.68|220.49|218.49|0
1643811840000|2022-02-02 14:24:00|220.88|218.88|220.68|218.68|220.88|218.88|220.49|218.49|0
1643811850000|2022-02-02 14:24:10|220.49|218.49|220.68|218.68|220.68|218.68|220.49|218.49|0
1643811860000|2022-02-02 14:24:20|220.49|218.49|219.71|217.71|220.49|218.49|219.71|217.71|0
1643811870000|2022-02-02 14:24:30|219.62|217.62|219.52|217.52|219.71|217.71|219.52|217.52|0
1643811880000|2022-02-02 14:24:40|219.43|217.43|219.13|217.13|219.43|217.43|219.13|217.13|0
1643811890000|2022-02-02 14:24:50|219.43|217.43|219.13|217.13|219.43|217.43|219.13|217.13|0
1643811900000|2022-02-02 14:25:00|218.94|216.94|218.65|216.65|219.13|217.13|218.65|216.65|0
1643811910000|2022-02-02 14:25:10|218.36|216.36|217.78|215.78|218.36|216.36|217.78|215.78|0
1643811920000|2022-02-02 14:25:20|221.07|219.07|220.49|218.49|221.07|219.07|220.49|218.49|0
1643811930000|2022-02-02 14:25:30|220.1|218.1|220.1|218.1|220.29|218.29|220.1|218.1|0
1643811940000|2022-02-02 14:25:40|219.52|217.52|219.91|217.91|219.91|217.91|219.52|217.52|0
1643811950000|2022-02-02 14:25:50|219.71|217.71|219.32|217.32|219.71|217.71|219.32|217.32|0
1643811960000|2022-02-02 14:26:00|219.52|217.52|219.32|217.32|219.52|217.52|219.32|217.32|0
1643811970000|2022-02-02 14:26:10|219.13|217.13|219.32|217.32|219.52|217.52|218.94|216.94|0
1643811980000|2022-02-02 14:26:20|219.71|217.71|220.39|218.39|220.49|218.49|219.71|217.71|0
1643811990000|2022-02-02 14:26:30|220.29|218.29|220.29|218.29|220.29|218.29|220.29|218.29|0
1643812000000|2022-02-02 14:26:40|220.1|218.1|220.49|218.49|220.68|218.68|220.1|218.1|0
1643812010000|2022-02-02 14:26:50|220.29|218.29|220.29|218.29|220.29|218.29|220.29|218.29|0
1643812020000|2022-02-02 14:27:00|220.1|218.1|219.9|217.9|220.1|218.1|219.9|217.9|0
1643812030000|2022-02-02 14:27:10|220.01|218.01|219.9|217.9|220.1|218.1|219.9|217.9|0
1643812040000|2022-02-02 14:27:20|220.1|218.1|219.9|217.9|220.49|218.49|219.9|217.9|0
1643812050000|2022-02-02 14:27:30|219.32|217.32|219.42|217.42|219.52|217.52|219.32|217.32|0
1643812060000|2022-02-02 14:27:40|219.52|217.52|220.88|218.88|220.88|218.88|219.52|217.52|0
1643812070000|2022-02-02 14:27:50|220.68|218.68|220.87|218.87|220.87|218.87|220.68|218.68|0
1643812080000|2022-02-02 14:28:00|220.68|218.68|220.49|218.49|220.68|218.68|220.49|218.49|0
1643812090000|2022-02-02 14:28:10|220.68|218.68|220.87|218.87|220.87|218.87|220.68|218.68|0
1643812100000|2022-02-02 14:28:20|220.68|218.68|220.87|218.87|221.07|219.07|220.68|218.68|0
1643812110000|2022-02-02 14:28:30|220.68|218.68|220.49|218.49|220.87|218.87|220.49|218.49|0
1643812120000|2022-02-02 14:28:40|220.87|218.87|220.87|218.87|220.87|218.87|220.87|218.87|0
1643812130000|2022-02-02 14:28:50|221.07|219.07|220.49|218.49|221.07|219.07|220.49|218.49|0
1643812140000|2022-02-02 14:29:00|220.29|218.29|219.13|217.13|220.29|218.29|219.13|217.13|0
1643812150000|2022-02-02 14:29:10|218.93|216.93|219.13|217.13|219.13|217.13|218.74|216.74|0
1643812160000|2022-02-02 14:29:20|219.32|217.32|221.65|219.65|221.65|219.65|219.23|217.23|0
1643812170000|2022-02-02 14:29:30|221.07|219.07|221.17|219.17|221.17|219.17|220.68|218.68|0
1643812180000|2022-02-02 14:29:40|221.26|219.26|221.46|219.46|221.46|219.46|221.07|219.07|0
1643812190000|2022-02-02 14:29:50|221.65|219.65|220.97|218.97|221.65|219.65|220.68|218.68|0
1643812200000|2022-02-02 14:30:00|220.68|218.68|222.04|220.04|222.04|220.04|220.68|218.68|0
1643812210000|2022-02-02 14:30:10|222.63|220.63|223.41|221.41|223.41|221.41|222.63|220.63|0
1643812220000|2022-02-02 14:30:20|223.31|221.31|222.63|220.63|223.31|221.31|222.63|220.63|0
1643812230000|2022-02-02 14:30:30|222.43|220.43|222.82|220.82|223.02|221.02|222.04|220.04|0
1643812240000|2022-02-02 14:30:40|222.63|220.63|221.85|219.85|222.63|220.63|221.85|219.85|0
1643812250000|2022-02-02 14:30:50|222.14|220.14|220.29|218.29|222.14|220.14|220.29|218.29|0
1643812260000|2022-02-02 14:31:00|220.68|218.68|221.85|219.85|222.04|220.04|220.68|218.68|0
1643812270000|2022-02-02 14:31:10|222.04|220.04|221.46|219.46|222.24|220.24|221.07|219.07|0
1643812280000|2022-02-02 14:31:20|222.34|220.34|222.04|220.04|222.43|220.43|222.04|220.04|0
1643812290000|2022-02-02 14:31:30|221.85|219.85|222.24|220.24|222.63|220.63|221.85|219.85|0
1643812300000|2022-02-02 14:31:40|223.02|221.02|223.12|221.12|223.21|221.21|222.63|220.63|0
1643812310000|2022-02-02 14:31:50|223.41|221.41|222.82|220.82|223.41|221.41|222.82|220.82|0
1643812320000|2022-02-02 14:32:00|223.21|221.21|222.82|220.82|223.31|221.31|222.82|220.82|0
1643812330000|2022-02-02 14:32:10|223.12|221.12|224.19|222.19|224.19|222.19|223.12|221.12|0
1643812340000|2022-02-02 14:32:20|223.8|221.8|222.63|220.63|223.8|221.8|222.63|220.63|0
1643812350000|2022-02-02 14:32:30|223.21|221.21|223.21|221.21|223.6|221.6|222.82|220.82|0
1643812360000|2022-02-02 14:32:40|223.02|221.02|223.21|221.21|223.21|221.21|222.82|220.82|0
1643812370000|2022-02-02 14:32:50|223.6|221.6|223.41|221.41|223.99|221.99|222.82|220.82|0
1643812380000|2022-02-02 14:33:00|223.51|221.51|223.99|221.99|223.99|221.99|223.51|221.51|0
1643812390000|2022-02-02 14:33:10|223.8|221.8|221.84|219.84|223.8|221.8|221.84|219.84|0
1643812400000|2022-02-02 14:33:20|222.43|220.43|222.82|220.82|222.82|220.82|222.43|220.43|0
1643812410000|2022-02-02 14:33:30|223.21|221.21|223.8|221.8|223.99|221.99|223.21|221.21|0
1643812420000|2022-02-02 14:33:40|223.21|221.21|222.04|220.04|223.21|221.21|222.04|220.04|0
1643812430000|2022-02-02 14:33:50|221.95|219.95|221.07|219.07|221.95|219.95|220.78|218.78|0
1643812440000|2022-02-02 14:34:00|222.62|220.62|223.01|221.01|223.01|221.01|221.56|219.56|0
1643812450000|2022-02-02 14:34:10|222.43|220.43|221.26|219.26|222.43|220.43|221.26|219.26|0
1643812460000|2022-02-02 14:34:20|220.68|218.68|220.29|218.29|220.68|218.68|220.29|218.29|0
1643812470000|2022-02-02 14:34:30|221.07|219.07|220.48|218.48|221.07|219.07|220.48|218.48|0
1643812480000|2022-02-02 14:34:40|220.68|218.68|221.07|219.07|221.26|219.26|220.68|218.68|0
1643812490000|2022-02-02 14:34:50|221.95|219.95|221.36|219.36|221.95|219.95|221.36|219.36|0
1643812500000|2022-02-02 14:35:00|220.87|218.87|220.29|218.29|220.87|218.87|220.29|218.29|0
1643812510000|2022-02-02 14:35:10|220.48|218.48|219.32|217.32|220.48|218.48|219.12|217.12|0
1643812520000|2022-02-02 14:35:20|218.54|216.54|219.12|217.12|219.12|217.12|218.16|216.16|0
1643812530000|2022-02-02 14:35:30|219.51|217.51|220.29|218.29|220.29|218.29|219.51|217.51|0
1643812540000|2022-02-02 14:35:40|220.09|218.09|220.29|218.29|220.29|218.29|220.09|218.09|0
1643812550000|2022-02-02 14:35:50|219.9|217.9|219.51|217.51|220.09|218.09|219.51|217.51|0
1643812560000|2022-02-02 14:36:00|220.68|218.68|220.97|218.97|220.97|218.97|220.48|218.48|0
1643812570000|2022-02-02 14:36:10|220.68|218.68|221.06|219.06|221.26|219.26|220.48|218.48|0
1643812580000|2022-02-02 14:36:20|221.36|219.36|220.09|218.09|221.36|219.36|220.09|218.09|0
1643812590000|2022-02-02 14:36:30|220.29|218.29|220.68|218.68|220.87|218.87|220.29|218.29|0
1643812600000|2022-02-02 14:36:40|220.39|218.39|219.9|217.9|220.39|218.39|219.51|217.51|0
1643812610000|2022-02-02 14:36:50|219.32|217.32|219.32|217.32|219.51|217.51|219.32|217.32|0
1643812620000|2022-02-02 14:37:00|219.22|217.22|219.03|217.03|219.22|217.22|218.54|216.54|0
1643812630000|2022-02-02 14:37:10|219.22|217.22|219.12|217.12|219.32|217.32|219.12|217.12|0
1643812640000|2022-02-02 14:37:20|219.32|217.32|219.9|217.9|219.9|217.9|219.32|217.32|0
1643812650000|2022-02-02 14:37:30|219.7|217.7|219.12|217.12|219.7|217.7|219.12|217.12|0
1643812660000|2022-02-02 14:37:40|218.45|216.45|217.77|215.77|218.45|216.45|217.77|215.77|0
1643812670000|2022-02-02 14:37:50|217.96|215.96|218.54|216.54|218.54|216.54|217.96|215.96|0
1643812680000|2022-02-02 14:38:00|218.93|216.93|218.45|216.45|218.93|216.93|218.45|216.45|0
1643812690000|2022-02-02 14:38:10|218.35|216.35|218.54|216.54|218.54|216.54|218.16|216.16|0
1643812700000|2022-02-02 14:38:20|218.06|216.06|217.68|215.68|218.06|216.06|217.58|215.58|0
1643812710000|2022-02-02 14:38:30|217.19|215.19|216.61|214.61|217.19|215.19|216.61|214.61|0
1643812720000|2022-02-02 14:38:40|215.75|213.75|215.84|213.84|215.84|213.84|215.46|213.46|0
1643812730000|2022-02-02 14:38:50|215.46|213.46|215.27|213.27|215.94|213.94|215.27|213.27|0
1643812740000|2022-02-02 14:39:00|215.46|213.46|214.88|212.88|215.46|213.46|214.88|212.88|0
1643812750000|2022-02-02 14:39:10|214.69|212.69|214.11|212.11|214.69|212.69|214.11|212.11|0
1643812760000|2022-02-02 14:39:20|213.92|211.92|214.41|212.41|214.69|212.69|213.92|211.92|0
1643812770000|2022-02-02 14:39:30|214.69|212.69|215.26|213.26|215.46|213.46|214.69|212.69|0
1643812780000|2022-02-02 14:39:40|215.46|213.46|215.07|213.07|215.46|213.46|215.07|213.07|0
1643812790000|2022-02-02 14:39:50|215.46|213.46|216.03|214.03|216.23|214.23|215.26|213.26|0
1643812800000|2022-02-02 14:40:00|215.84|213.84|216.61|214.61|216.61|214.61|215.84|213.84|0
1643812810000|2022-02-02 14:40:10|216.03|214.03|216.42|214.42|216.42|214.42|216.03|214.03|0
1643812820000|2022-02-02 14:40:20|217.19|215.19|217.58|215.58|217.58|215.58|217|215|0
1643812830000|2022-02-02 14:40:30|217.38|215.38|217|215|217.38|215.38|216.52|214.52|0
1643812840000|2022-02-02 14:40:40|217.77|215.77|217.77|215.77|218.35|216.35|217.77|215.77|0
1643812850000|2022-02-02 14:40:50|216.03|214.03|215.84|213.84|216.03|214.03|214.88|212.88|0
1643812860000|2022-02-02 14:41:00|215.75|213.75|216.52|214.52|217|215|215.75|213.75|0
1643812870000|2022-02-02 14:41:10|216.23|214.23|216.23|214.23|216.23|214.23|215.84|213.84|0
1643812880000|2022-02-02 14:41:20|215.84|213.84|217|215|217|215|215.84|213.84|0
1643812890000|2022-02-02 14:41:30|216.61|214.61|217.87|215.87|217.87|215.87|216.61|214.61|0
1643812900000|2022-02-02 14:41:40|217.96|215.96|218.93|216.93|218.93|216.93|217.96|215.96|0
1643812910000|2022-02-02 14:41:50|219.7|217.7|222.81|220.81|222.81|220.81|219.7|217.7|0
1643812920000|2022-02-02 14:42:00|221.65|219.65|220.67|218.67|221.65|219.65|220.28|218.28|0
1643812930000|2022-02-02 14:42:10|221.06|219.06|221.45|219.45|221.55|219.55|221.06|219.06|0
1643812940000|2022-02-02 14:42:20|221.65|219.65|223.4|221.4|223.4|221.4|221.65|219.65|0
1643812950000|2022-02-02 14:42:30|223.6|221.6|223.21|221.21|223.6|221.6|222.81|220.81|0
1643812960000|2022-02-02 14:42:40|223.79|221.79|225.36|223.36|225.36|223.36|223.79|221.79|0
1643812970000|2022-02-02 14:42:50|225.75|223.75|225.95|223.95|226.73|224.73|225.75|223.75|0
1643812980000|2022-02-02 14:43:00|226.14|224.14|226.73|224.73|226.73|224.73|226.14|224.14|0
1643812990000|2022-02-02 14:43:10|226.14|224.14|227.72|225.72|227.72|225.72|226.14|224.14|0
1643813000000|2022-02-02 14:43:20|227.52|225.52|226.34|224.34|227.91|225.91|226.34|224.34|0
1643813010000|2022-02-02 14:43:30|225.95|223.95|227.13|225.13|227.13|225.13|225.95|223.95|0
1643813020000|2022-02-02 14:43:40|227.03|225.03|227.13|225.13|227.13|225.13|226.93|224.93|0
1643813030000|2022-02-02 14:43:50|227.32|225.32|227.52|225.52|227.72|225.72|227.32|225.32|0
1643813040000|2022-02-02 14:44:00|227.72|225.72|225.95|223.95|227.72|225.72|225.75|223.75|0
1643813050000|2022-02-02 14:44:10|225.36|223.36|225.55|223.55|225.55|223.55|225.36|223.36|0
1643813060000|2022-02-02 14:44:20|225.75|223.75|224.38|222.38|225.75|223.75|224.38|222.38|0
1643813070000|2022-02-02 14:44:30|223.79|221.79|223.79|221.79|224.38|222.38|223.79|221.79|0
1643813080000|2022-02-02 14:44:40|223.01|221.01|223.99|221.99|223.99|221.99|223.01|221.01|0
1643813090000|2022-02-02 14:44:50|224.38|222.38|224.77|222.77|224.77|222.77|224.38|222.38|0
1643813100000|2022-02-02 14:45:00|223.99|221.99|224.38|222.38|224.38|222.38|223.99|221.99|0
1643813110000|2022-02-02 14:45:10|223.99|221.99|224.57|222.57|224.96|222.96|223.99|221.99|0
1643813120000|2022-02-02 14:45:20|224.96|222.96|225.46|223.46|225.55|223.55|224.96|222.96|0
1643813130000|2022-02-02 14:45:30|225.16|223.16|225.46|223.46|225.95|223.95|225.16|223.16|0
1643813140000|2022-02-02 14:45:40|224.57|222.57|223.79|221.79|224.57|222.57|223.79|221.79|0
1643813150000|2022-02-02 14:45:50|224.38|222.38|223.59|221.59|224.38|222.38|223.59|221.59|0
1643813160000|2022-02-02 14:46:00|223.3|221.3|225.55|223.55|225.55|223.55|223.2|221.2|0
1643813170000|2022-02-02 14:46:10|225.95|223.95|226.83|224.83|226.83|224.83|225.95|223.95|0
1643813180000|2022-02-02 14:46:20|226.93|224.93|225.95|223.95|226.93|224.93|225.95|223.95|0
1643813190000|2022-02-02 14:46:30|225.65|223.65|226.24|224.24|226.24|224.24|225.65|223.65|0
1643813200000|2022-02-02 14:46:40|225.94|223.94|226.44|224.44|226.44|224.44|225.94|223.94|0
1643813210000|2022-02-02 14:46:50|226.83|224.83|228.31|226.31|228.31|226.31|226.83|224.83|0
1643813220000|2022-02-02 14:47:00|227.52|225.52|227.72|225.72|227.72|225.72|226.73|224.73|0
1643813230000|2022-02-02 14:47:10|227.52|225.52|226.93|224.93|227.52|225.52|226.53|224.53|0
1643813240000|2022-02-02 14:47:20|227.32|225.32|227.32|225.32|227.32|225.32|226.93|224.93|0
1643813250000|2022-02-02 14:47:30|227.52|225.52|227.32|225.32|227.72|225.72|227.32|225.32|0
1643813260000|2022-02-02 14:47:40|226.93|224.93|227.72|225.72|227.72|225.72|226.93|224.93|0
1643813270000|2022-02-02 14:47:50|228.11|226.11|228.31|226.31|228.31|226.31|228.11|226.11|0
1643813280000|2022-02-02 14:48:00|228.11|226.11|227.32|225.32|228.11|226.11|227.32|225.32|0
1643813290000|2022-02-02 14:48:10|227.72|225.72|227.91|225.91|227.91|225.91|227.71|225.71|0
1643813300000|2022-02-02 14:48:20|227.71|225.71|228.11|226.11|228.11|226.11|227.71|225.71|0
1643813310000|2022-02-02 14:48:30|228.31|226.31|228.31|226.31|228.31|226.31|228.11|226.11|0
1643813320000|2022-02-02 14:48:40|229.29|227.29|227.91|225.91|229.29|227.29|227.91|225.91|0
1643813330000|2022-02-02 14:48:50|228.31|226.31|228.31|226.31|228.31|226.31|227.71|225.71|0
1643813340000|2022-02-02 14:49:00|227.91|225.91|229.49|227.49|229.49|227.49|227.91|225.91|0
1643813350000|2022-02-02 14:49:10|229.29|227.29|230.28|228.28|230.28|228.28|229.29|227.29|0
1643813360000|2022-02-02 14:49:20|230.48|228.48|230.68|228.68|231.08|229.08|230.48|228.48|0
1643813370000|2022-02-02 14:49:30|231.08|229.08|230.88|228.88|231.08|229.08|230.88|228.88|0
1643813380000|2022-02-02 14:49:40|230.68|228.68|230.68|228.68|231.08|229.08|230.68|228.68|0
1643813390000|2022-02-02 14:49:50|230.88|228.88|231.08|229.08|231.08|229.08|230.68|228.68|0
1643813400000|2022-02-02 14:50:00|231.28|229.28|231.54|229.54|231.64|229.64|230.88|228.88|0
1643813410000|2022-02-02 14:50:10|231.05|229.05|230.65|228.65|231.05|229.05|230.65|228.65|0
1643813420000|2022-02-02 14:50:20|231.35|229.35|230.06|228.06|231.35|229.35|230.06|228.06|0
1643813430000|2022-02-02 14:50:30|229.86|227.86|231.04|229.04|231.04|229.04|229.86|227.86|0
1643813440000|2022-02-02 14:50:40|230.85|228.85|230.45|228.45|231.44|229.44|230.45|228.45|0
1643813450000|2022-02-02 14:50:50|230.56|228.56|230.85|228.85|230.85|228.85|230.56|228.56|0
1643813460000|2022-02-02 14:51:00|231.24|229.24|231.04|229.04|231.94|229.94|231.04|229.04|0
1643813470000|2022-02-02 14:51:10|230.26|228.26|229.47|227.47|230.26|228.26|229.47|227.47|0
1643813480000|2022-02-02 14:51:20|228.48|226.48|227.5|225.5|228.48|226.48|227.5|225.5|0
1643813490000|2022-02-02 14:51:30|227.7|225.7|226.92|224.92|227.7|225.7|226.92|224.92|0
1643813500000|2022-02-02 14:51:40|227.11|225.11|228.09|226.09|228.09|226.09|227.11|225.11|0
1643813510000|2022-02-02 14:51:50|227.7|225.7|227.7|225.7|227.8|225.8|227.7|225.7|0
1643813520000|2022-02-02 14:52:00|227.9|225.9|227.7|225.7|228.59|226.59|227.7|225.7|0
1643813530000|2022-02-02 14:52:10|228.09|226.09|227.7|225.7|228.78|226.78|227.7|225.7|0
1643813540000|2022-02-02 14:52:20|228.09|226.09|227.31|225.31|228.09|226.09|227.31|225.31|0
1643813550000|2022-02-02 14:52:30|226.91|224.91|225.74|223.74|226.91|224.91|225.55|223.55|0
1643813560000|2022-02-02 14:52:40|225.94|223.94|226.13|224.13|226.13|224.13|225.55|223.55|0
1643813570000|2022-02-02 14:52:50|226.52|224.52|226.52|224.52|226.52|224.52|226.23|224.23|0
1643813580000|2022-02-02 14:53:00|226.82|224.82|227.5|225.5|227.5|225.5|226.82|224.82|0
1643813590000|2022-02-02 14:53:10|227.8|225.8|226.91|224.91|227.8|225.8|226.91|224.91|0
1643813600000|2022-02-02 14:53:20|227.41|225.41|226.72|224.72|227.41|225.41|226.72|224.72|0
1643813610000|2022-02-02 14:53:30|227.5|225.5|227.5|225.5|227.5|225.5|227.5|225.5|0
1643813620000|2022-02-02 14:53:40|227.89|225.89|228.29|226.29|228.29|226.29|227.89|225.89|0
1643813630000|2022-02-02 14:53:50|228.48|226.48|228.98|226.98|228.98|226.98|228.48|226.48|0
1643813640000|2022-02-02 14:54:00|229.17|227.17|229.07|227.07|229.17|227.17|228.88|226.88|0
1643813650000|2022-02-02 14:54:10|229.47|227.47|229.07|227.07|229.86|227.86|229.07|227.07|0
1643813660000|2022-02-02 14:54:20|229.47|227.47|228.88|226.88|229.47|227.47|228.88|226.88|0
1643813670000|2022-02-02 14:54:30|228.58|226.58|229.27|227.27|229.37|227.37|228.58|226.58|0
1643813680000|2022-02-02 14:54:40|229.66|227.66|229.07|227.07|229.86|227.86|229.07|227.07|0
1643813690000|2022-02-02 14:54:50|228.48|226.48|228.09|226.09|228.48|226.48|228.09|226.09|0
1643813700000|2022-02-02 14:55:00|227.5|225.5|227.11|225.11|227.89|225.89|227.11|225.11|0
1643813710000|2022-02-02 14:55:10|227.41|225.41|225.74|223.74|227.5|225.5|225.74|223.74|0
1643813720000|2022-02-02 14:55:20|226.13|224.13|225.54|223.54|226.33|224.33|225.54|223.54|0
1643813730000|2022-02-02 14:55:30|225.84|223.84|226.52|224.52|226.52|224.52|225.84|223.84|0
1643813740000|2022-02-02 14:55:40|227.11|225.11|227.5|225.5|227.5|225.5|226.91|224.91|0
1643813750000|2022-02-02 14:55:50|228.58|226.58|228.09|226.09|228.58|226.58|228.09|226.09|0
1643813760000|2022-02-02 14:56:00|228.29|226.29|230.06|228.06|230.06|228.06|228.29|226.29|0
1643813770000|2022-02-02 14:56:10|229.86|227.86|230.45|228.45|230.65|228.65|229.86|227.86|0
1643813780000|2022-02-02 14:56:20|229.96|227.96|230.65|228.65|230.65|228.65|229.96|227.96|0
1643813790000|2022-02-02 14:56:30|230.06|228.06|230.06|228.06|230.06|228.06|229.66|227.66|0
1643813800000|2022-02-02 14:56:40|229.66|227.66|229.86|227.86|229.86|227.86|229.66|227.66|0
1643813810000|2022-02-02 14:56:50|230.25|228.25|230.65|228.65|230.65|228.65|230.25|228.25|0
1643813820000|2022-02-02 14:57:00|230.95|228.95|231.63|229.63|231.63|229.63|230.95|228.95|0
1643813830000|2022-02-02 14:57:10|230.84|228.84|231.44|229.44|231.44|229.44|230.75|228.75|0
1643813840000|2022-02-02 14:57:20|232.62|230.62|232.62|230.62|232.62|230.62|232.03|230.03|0
1643813850000|2022-02-02 14:57:30|233.02|231.02|232.42|230.42|233.02|231.02|232.42|230.42|0
1643813860000|2022-02-02 14:57:40|232.23|230.23|232.23|230.23|232.82|230.82|232.23|230.23|0
1643813870000|2022-02-02 14:57:50|232.42|230.42|231.83|229.83|232.42|230.42|231.83|229.83|0
1643813880000|2022-02-02 14:58:00|231.24|229.24|229.86|227.86|231.24|229.24|229.86|227.86|0
1643813890000|2022-02-02 14:58:10|230.45|228.45|228.87|226.87|230.45|228.45|228.87|226.87|0
1643813900000|2022-02-02 14:58:20|229.07|227.07|228.48|226.48|229.07|227.07|228.09|226.09|0
1643813910000|2022-02-02 14:58:30|228.68|226.68|230.05|228.05|230.05|228.05|228.68|226.68|0
1643813920000|2022-02-02 14:58:40|229.46|227.46|229.46|227.46|230.05|228.05|229.46|227.46|0
1643813930000|2022-02-02 14:58:50|229.66|227.66|230.05|228.05|230.05|228.05|229.66|227.66|0
1643813940000|2022-02-02 14:59:00|229.46|227.46|229.66|227.66|230.45|228.45|229.46|227.46|0
1643813950000|2022-02-02 14:59:10|229.27|227.27|229.57|227.57|229.86|227.86|229.27|227.27|0
1643813960000|2022-02-02 14:59:20|230.65|228.65|231.04|229.04|231.04|229.04|230.45|228.45|0
1643813970000|2022-02-02 14:59:30|231.14|229.14|230.25|228.25|231.14|229.14|230.25|228.25|0
1643813980000|2022-02-02 14:59:40|229.76|227.76|228.87|226.87|229.76|227.76|228.87|226.87|0
1643813990000|2022-02-02 14:59:50|229.46|227.46|228.87|226.87|229.66|227.66|228.87|226.87|0
1643814000000|2022-02-02 15:00:00|228.28|226.28|227.3|225.3|228.28|226.28|227.3|225.3|0
1643814010000|2022-02-02 15:00:10|225.93|223.93|224.96|222.96|225.93|223.93|224.96|222.96|0
1643814020000|2022-02-02 15:00:20|224.76|222.76|224.76|222.76|224.76|222.76|223.79|221.79|0
1643814030000|2022-02-02 15:00:30|224.96|222.96|223.4|221.4|224.96|222.96|223.4|221.4|0
1643814040000|2022-02-02 15:00:40|222.82|220.82|222.62|220.62|222.82|220.82|222.43|220.43|0
1643814050000|2022-02-02 15:00:50|223.01|221.01|222.72|220.72|223.01|221.01|222.72|220.72|0
1643814060000|2022-02-02 15:01:00|222.82|220.82|220.3|218.3|223.4|221.4|220.3|218.3|0
1643814070000|2022-02-02 15:01:10|219.91|217.91|219.72|217.72|219.91|217.91|219.72|217.72|0
1643814080000|2022-02-02 15:01:20|220.49|218.49|220.49|218.49|220.88|218.88|220.49|218.49|0
1643814090000|2022-02-02 15:01:30|220.3|218.3|219.91|217.91|220.3|218.3|219.72|217.72|0
1643814100000|2022-02-02 15:01:40|219.53|217.53|220.1|218.1|220.1|218.1|219.53|217.53|0
1643814110000|2022-02-02 15:01:50|220.3|218.3|219.53|217.53|220.3|218.3|219.53|217.53|0
1643814120000|2022-02-02 15:02:00|218.75|216.75|219.72|217.72|219.72|217.72|218.75|216.75|0
1643814130000|2022-02-02 15:02:10|219.91|217.91|220.49|218.49|220.49|218.49|219.91|217.91|0
1643814140000|2022-02-02 15:02:20|220.3|218.3|220.1|218.1|220.68|218.68|220.1|218.1|0
1643814150000|2022-02-02 15:02:30|220.68|218.68|222.04|220.04|222.04|220.04|220.68|218.68|0
1643814160000|2022-02-02 15:02:40|221.65|219.65|220.49|218.49|221.65|219.65|220.49|218.49|0
1643814170000|2022-02-02 15:02:50|220.1|218.1|221.16|219.16|221.16|219.16|220.1|218.1|0
1643814180000|2022-02-02 15:03:00|218.71|216.71|219.67|217.67|219.69|217.69|218.71|216.71|0
1643814190000|2022-02-02 15:03:10|219.28|217.28|218.98|216.98|219.28|217.28|218.79|216.79|0
1643814200000|2022-02-02 15:03:20|218.79|216.79|219.08|217.08|219.08|217.08|218.59|216.59|0
1643814210000|2022-02-02 15:03:30|218.98|216.98|218.2|216.2|218.98|216.98|218.01|216.01|0
1643814220000|2022-02-02 15:03:40|218.69|216.69|218.59|216.59|218.79|216.79|218.59|216.59|0
1643814230000|2022-02-02 15:03:50|218.69|216.69|218.89|216.89|219.18|217.18|218.69|216.69|0
1643814240000|2022-02-02 15:04:00|218.01|216.01|218.79|216.79|218.79|216.79|218.01|216.01|0
1643814250000|2022-02-02 15:04:10|218.69|216.69|219.57|217.57|219.57|217.57|218.69|216.69|0
1643814260000|2022-02-02 15:04:20|219.37|217.37|218.98|216.98|219.37|217.37|218.98|216.98|0
1643814270000|2022-02-02 15:04:30|219.37|217.37|219.96|217.96|220.15|218.15|219.37|217.37|0
1643814280000|2022-02-02 15:04:40|220.15|218.15|219.47|217.47|220.15|218.15|219.37|217.37|0
1643814290000|2022-02-02 15:04:50|219.37|217.37|218.98|216.98|219.37|217.37|218.98|216.98|0
1643814300000|2022-02-02 15:05:00|219.37|217.37|221.13|219.13|221.13|219.13|219.37|217.37|0
1643814310000|2022-02-02 15:05:10|220.54|218.54|219.76|217.76|220.54|218.54|219.76|217.76|0
1643814320000|2022-02-02 15:05:20|220.35|218.35|219.96|217.96|220.35|218.35|219.96|217.96|0
1643814330000|2022-02-02 15:05:30|220.54|218.54|220.54|218.54|220.54|218.54|220.15|218.15|0
1643814340000|2022-02-02 15:05:40|220.35|218.35|220.15|218.15|220.35|218.35|219.96|217.96|0
1643814350000|2022-02-02 15:05:50|219.96|217.96|219.47|217.47|219.96|217.96|219.47|217.47|0
1643814360000|2022-02-02 15:06:00|219.57|217.57|218.98|216.98|219.57|217.57|218.98|216.98|0
1643814370000|2022-02-02 15:06:10|218.78|216.78|219.28|217.28|219.28|217.28|218.78|216.78|0
1643814380000|2022-02-02 15:06:20|219.57|217.57|220.74|218.74|220.74|218.74|219.57|217.57|0
1643814390000|2022-02-02 15:06:30|220.15|218.15|220.15|218.15|220.25|218.25|220.15|218.15|0
1643814400000|2022-02-02 15:06:40|219.96|217.96|220.35|218.35|220.35|218.35|219.96|217.96|0
1643814410000|2022-02-02 15:06:50|220.15|218.15|220.54|218.54|220.54|218.54|219.96|217.96|0
1643814420000|2022-02-02 15:07:00|220.74|218.74|220.15|218.15|220.74|218.74|219.96|217.96|0
1643814430000|2022-02-02 15:07:10|219.96|217.96|220.35|218.35|220.35|218.35|219.96|217.96|0
1643814440000|2022-02-02 15:07:20|220.15|218.15|221.33|219.33|221.33|219.33|219.96|217.96|0
1643814450000|2022-02-02 15:07:30|221.13|219.13|220.93|218.93|221.13|219.13|220.54|218.54|0
1643814460000|2022-02-02 15:07:40|220.74|218.74|220.93|218.93|220.93|218.93|220.74|218.74|0
1643814470000|2022-02-02 15:07:50|221.32|219.32|220.35|218.35|221.32|219.32|220.35|218.35|0
1643814480000|2022-02-02 15:08:00|219.95|217.95|218.98|216.98|219.95|217.95|218.98|216.98|0
1643814490000|2022-02-02 15:08:10|219.37|217.37|220.15|218.15|220.15|218.15|219.17|217.17|0
1643814500000|2022-02-02 15:08:20|219.95|217.95|220.74|218.74|220.74|218.74|219.86|217.86|0
1643814510000|2022-02-02 15:08:30|221.13|219.13|220.25|218.25|221.13|219.13|220.15|218.15|0
1643814520000|2022-02-02 15:08:40|220.35|218.35|220.35|218.35|220.74|218.74|220.35|218.35|0
1643814530000|2022-02-02 15:08:50|220.15|218.15|220.03|218.03|220.62|218.62|220.03|218.03|0
1643814540000|2022-02-02 15:09:00|219.64|217.64|219.25|217.25|219.64|217.64|219.25|217.25|0
1643814550000|2022-02-02 15:09:10|219.45|217.45|217.89|215.89|219.45|217.45|217.89|215.89|0
1643814560000|2022-02-02 15:09:20|217.7|215.7|217.12|215.12|217.89|215.89|217.12|215.12|0
1643814570000|2022-02-02 15:09:30|216.73|214.73|217.31|215.31|217.51|215.51|216.73|214.73|0
1643814580000|2022-02-02 15:09:40|218.28|216.28|218.09|216.09|218.28|216.28|218.09|216.09|0
1643814590000|2022-02-02 15:09:50|217.89|215.89|218.48|216.48|218.48|216.48|217.89|215.89|0
1643814600000|2022-02-02 15:10:00|218.67|216.67|219.06|217.06|219.25|217.25|218.67|216.67|0
1643814610000|2022-02-02 15:10:10|219.25|217.25|219.06|217.06|219.25|217.25|219.06|217.06|0
1643814620000|2022-02-02 15:10:20|218.96|216.96|220.42|218.42|220.42|218.42|218.96|216.96|0
1643814630000|2022-02-02 15:10:30|220.33|218.33|221.01|219.01|221.01|219.01|220.33|218.33|0
1643814640000|2022-02-02 15:10:40|221.4|219.4|221.3|219.3|221.4|219.4|220.81|218.81|0
1643814650000|2022-02-02 15:10:50|221.2|219.2|220.62|218.62|221.4|219.4|220.62|218.62|0
1643814660000|2022-02-02 15:11:00|220.72|218.72|219.64|217.64|220.72|218.72|219.64|217.64|0
1643814670000|2022-02-02 15:11:10|219.45|217.45|220.13|218.13|220.23|218.23|219.45|217.45|0
1643814680000|2022-02-02 15:11:20|219.84|217.84|219.25|217.25|219.84|217.84|219.25|217.25|0
1643814690000|2022-02-02 15:11:30|219.06|217.06|218.47|216.47|219.06|217.06|218.47|216.47|0
1643814700000|2022-02-02 15:11:40|218.58|216.58|218.67|216.67|218.67|216.67|218.28|216.28|0
1643814710000|2022-02-02 15:11:50|218.96|216.96|218.47|216.47|218.96|216.96|218.47|216.47|0
1643814720000|2022-02-02 15:12:00|218.28|216.28|217.89|215.89|218.28|216.28|217.89|215.89|0
1643814730000|2022-02-02 15:12:10|217.7|215.7|215.76|213.76|217.7|215.7|215.76|213.76|0
1643814740000|2022-02-02 15:12:20|215.96|213.96|215.96|213.96|216.34|214.34|215.96|213.96|0
1643814750000|2022-02-02 15:12:30|216.34|214.34|216.54|214.54|216.54|214.54|216.15|214.15|0
1643814760000|2022-02-02 15:12:40|216.92|214.92|218.19|216.19|218.28|216.28|216.92|214.92|0
1643814770000|2022-02-02 15:12:50|218.57|216.57|218.77|216.77|219.45|217.45|218.57|216.57|0
1643814780000|2022-02-02 15:13:00|219.06|217.06|220.81|218.81|220.81|218.81|219.06|217.06|0
1643814790000|2022-02-02 15:13:10|220.03|218.03|220.42|218.42|220.42|218.42|220.03|218.03|0
1643814800000|2022-02-02 15:13:20|220.22|218.22|220.03|218.03|220.81|218.81|220.03|218.03|0
1643814810000|2022-02-02 15:13:30|220.42|218.42|220.22|218.22|220.42|218.42|220.03|218.03|0
1643814820000|2022-02-02 15:13:40|220.61|218.61|220.81|218.81|221|219|220.61|218.61|0
1643814830000|2022-02-02 15:13:50|221.4|219.4|221.2|219.2|221.79|219.79|221.2|219.2|0
1643814840000|2022-02-02 15:14:00|221|219|222.57|220.57|222.57|220.57|221|219|0
1643814850000|2022-02-02 15:14:10|224.24|222.24|225.02|223.22|225.02|223.22|224.24|222.24|0
1643814860000|2022-02-02 15:14:20|224.92|223.32|225.12|223.32|225.12|223.52|224.92|223.22|0
1643814870000|2022-02-02 15:14:30|224.82|223.02|225.22|223.42|225.61|223.81|224.82|223.02|0
1643814880000|2022-02-02 15:14:40|225.02|223.22|224.04|222.24|225.02|223.22|224.04|222.24|0
1643814890000|2022-02-02 15:14:50|224.43|222.63|225.52|223.72|225.52|223.72|224.14|222.34|0
1643814900000|2022-02-02 15:15:00|224.82|223.02|225.22|223.42|225.42|223.62|224.82|223.02|0
1643814910000|2022-02-02 15:15:10|226.8|225|226.4|224.6|226.99|225.19|226.4|224.6|0
1643814920000|2022-02-02 15:15:20|226.6|224.8|225.42|223.62|226.6|224.8|225.42|223.62|0
1643814930000|2022-02-02 15:15:30|225.61|223.81|224.23|222.43|225.61|223.81|224.23|222.43|0
1643814940000|2022-02-02 15:15:40|223.84|222.04|224.43|222.63|224.43|222.63|223.84|222.04|0
1643814950000|2022-02-02 15:15:50|224.63|222.83|225.42|223.62|225.42|223.62|224.53|222.73|0
1643814960000|2022-02-02 15:16:00|225.22|223.42|223.45|221.65|225.22|223.42|223.45|221.65|0
1643814970000|2022-02-02 15:16:10|223.64|221.84|224.23|222.43|224.23|222.43|223.64|221.84|0
1643814980000|2022-02-02 15:16:20|223.84|222.04|223.45|221.65|223.84|222.04|223.45|221.65|0
1643814990000|2022-02-02 15:16:30|222.86|221.06|223.45|221.65|223.45|221.65|222.86|221.06|0
1643815000000|2022-02-02 15:16:40|223.84|222.04|224.63|222.83|224.63|222.83|223.84|222.04|0
1643815010000|2022-02-02 15:16:50|223.84|222.04|223.06|221.26|224.04|222.24|223.06|221.26|0
1643815020000|2022-02-02 15:17:00|223.25|221.45|223.35|221.55|223.45|221.65|223.06|221.26|0
1643815030000|2022-02-02 15:17:10|223.45|221.65|224.63|222.83|224.82|223.02|223.45|221.65|0
1643815040000|2022-02-02 15:17:20|224.82|223.02|225.61|223.81|225.61|223.81|224.82|223.02|0
1643815050000|2022-02-02 15:17:30|224.82|223.02|226.2|224.4|226.6|224.8|224.82|223.02|0
1643815060000|2022-02-02 15:17:40|225.41|223.61|226.99|225.19|227.19|225.39|225.41|223.61|0
1643815070000|2022-02-02 15:17:50|227.19|225.39|227.19|225.39|227.59|225.79|227.19|225.39|0
1643815080000|2022-02-02 15:18:00|227.59|225.79|228.77|226.97|229.08|227.28|227.59|225.79|0
1643815090000|2022-02-02 15:18:10|228.58|226.78|228.18|226.38|228.58|226.78|227.78|225.98|0
1643815100000|2022-02-02 15:18:20|228.48|226.68|228.28|226.48|228.48|226.68|228.28|226.48|0
1643815110000|2022-02-02 15:18:30|229.37|227.57|228.38|226.58|229.37|227.57|228.38|226.58|0
1643815120000|2022-02-02 15:18:40|228.18|226.38|228.48|226.68|228.48|226.68|227.88|226.08|0
1643815130000|2022-02-02 15:18:50|228.08|226.28|227.49|225.69|228.08|226.28|227.29|225.49|0
1643815140000|2022-02-02 15:19:00|227.29|225.49|224.72|222.92|227.29|225.49|224.72|222.92|0
1643815150000|2022-02-02 15:19:10|224.52|222.72|225.11|223.31|225.11|223.31|224.52|222.72|0
1643815160000|2022-02-02 15:19:20|224.52|222.72|225.05|223.25|225.05|223.25|223.93|222.13|0
1643815170000|2022-02-02 15:19:30|224.07|222.27|224.65|222.85|224.65|222.85|224.07|222.27|0
1643815180000|2022-02-02 15:19:40|224.85|223.05|225.24|223.44|225.24|223.44|224.65|222.85|0
1643815190000|2022-02-02 15:19:50|224.85|223.05|224.85|223.05|224.85|223.05|224.85|223.05|0
1643815200000|2022-02-02 15:20:00|225.05|223.25|223.68|221.88|225.05|223.25|223.68|221.88|0
1643815210000|2022-02-02 15:20:10|222.6|220.8|222.7|220.9|222.7|220.9|222.31|220.51|0
1643815220000|2022-02-02 15:20:20|223.09|221.29|223.09|221.29|223.09|221.29|222.89|221.09|0
1643815230000|2022-02-02 15:20:30|223.28|221.48|223.58|221.78|223.68|221.88|223.28|221.48|0
1643815240000|2022-02-02 15:20:40|223.68|221.88|223.87|222.07|224.07|222.27|223.68|221.88|0
1643815250000|2022-02-02 15:20:50|224.07|222.27|224.26|222.46|224.26|222.46|224.07|222.27|0
1643815260000|2022-02-02 15:21:00|224.46|222.66|225.05|223.25|225.05|223.25|224.46|222.66|0
1643815270000|2022-02-02 15:21:10|225.83|224.03|225.63|223.83|225.83|224.03|224.85|223.05|0
1643815280000|2022-02-02 15:21:20|226.42|224.62|226.81|225.01|226.81|225.01|226.42|224.62|0
1643815290000|2022-02-02 15:21:30|227.6|225.8|226.22|224.42|227.6|225.8|226.22|224.42|0
1643815300000|2022-02-02 15:21:40|226.62|224.82|227.01|225.21|227.4|225.6|226.62|224.82|0
1643815310000|2022-02-02 15:21:50|227.21|225.41|227.11|225.31|227.31|225.51|227.01|225.21|0
1643815320000|2022-02-02 15:22:00|227.6|225.8|226.52|224.72|227.6|225.8|226.52|224.72|0
1643815330000|2022-02-02 15:22:10|226.13|224.33|226.52|224.72|226.52|224.72|225.54|223.74|0
1643815340000|2022-02-02 15:22:20|226.81|225.01|226.62|224.82|226.81|225.01|226.42|224.62|0
1643815350000|2022-02-02 15:22:30|226.81|225.01|227.01|225.21|227.01|225.21|226.62|224.82|0
1643815360000|2022-02-02 15:22:40|226.22|224.42|226.62|224.82|226.62|224.82|226.22|224.42|0
1643815370000|2022-02-02 15:22:50|226.22|224.42|226.42|224.62|226.81|225.01|226.22|224.42|0
1643815380000|2022-02-02 15:23:00|226.22|224.42|227.01|225.21|227.01|225.21|226.22|224.42|0
1643815390000|2022-02-02 15:23:10|228|226.2|228.98|227.18|228.98|227.18|228|226.2|0
1643815400000|2022-02-02 15:23:20|229.18|227.38|227.8|226|229.18|227.38|227.8|226|0
1643815410000|2022-02-02 15:23:30|227.51|225.71|227.01|225.21|227.9|226.1|227.01|225.21|0
1643815420000|2022-02-02 15:23:40|227.21|225.41|227.31|225.51|227.31|225.51|227.01|225.21|0
1643815430000|2022-02-02 15:23:50|226.81|225.01|226.03|224.23|227.01|225.21|226.03|224.23|0
1643815440000|2022-02-02 15:24:00|226.22|224.42|226.03|224.23|226.42|224.62|226.03|224.23|0
1643815450000|2022-02-02 15:24:10|226.81|225.01|228.19|226.39|228.19|226.39|226.81|225.01|0
1643815460000|2022-02-02 15:24:20|228.39|226.59|228.19|226.39|228.39|226.59|227.99|226.19|0
1643815470000|2022-02-02 15:24:30|227.99|226.19|228.39|226.59|228.78|226.98|227.99|226.19|0
1643815480000|2022-02-02 15:24:40|228.19|226.39|228.39|226.59|228.39|226.59|228.19|226.39|0
1643815490000|2022-02-02 15:24:50|228.78|226.98|230.17|228.37|230.17|228.37|228.78|226.98|0
1643815500000|2022-02-02 15:25:00|229.97|228.17|228.39|226.59|230.17|228.37|228.39|226.59|0
1643815510000|2022-02-02 15:25:10|228.78|226.98|227.99|226.19|228.78|226.98|227.99|226.19|0
1643815520000|2022-02-02 15:25:20|227.9|226.1|228.98|227.18|228.98|227.18|227.8|226|0
1643815530000|2022-02-02 15:25:30|229.18|227.38|229.77|227.97|229.77|227.97|228.98|227.18|0
1643815540000|2022-02-02 15:25:40|229.97|228.17|231.76|229.96|231.76|229.96|229.97|228.17|0
1643815550000|2022-02-02 15:25:50|231.86|230.06|232.75|230.95|232.95|231.15|231.86|230.06|0
1643815560000|2022-02-02 15:26:00|231.16|229.36|230.76|228.96|231.16|229.36|230.76|228.96|0
1643815570000|2022-02-02 15:26:10|230.96|229.16|231.16|229.36|231.16|229.36|230.96|229.16|0
1643815580000|2022-02-02 15:26:20|230.76|228.96|231.86|230.06|232.15|230.35|230.76|228.96|0
1643815590000|2022-02-02 15:26:30|231.95|230.15|232.35|230.55|232.55|230.75|231.95|230.15|0
1643815600000|2022-02-02 15:26:40|232.15|230.35|232.35|230.55|232.65|230.85|232.15|230.35|0
1643815610000|2022-02-02 15:26:50|232.55|230.75|232.85|231.05|232.95|231.15|232.55|230.75|0
1643815620000|2022-02-02 15:27:00|232.65|230.85|232.55|230.75|233.15|231.35|232.55|230.75|0
1643815630000|2022-02-02 15:27:10|232.65|230.85|233.15|231.35|233.15|231.35|232.65|230.85|0
1643815640000|2022-02-02 15:27:20|233.35|231.55|232.95|231.15|233.35|231.55|232.95|231.15|0
1643815650000|2022-02-02 15:27:30|232.35|230.55|232.95|231.15|233.15|231.35|232.35|230.55|0
1643815660000|2022-02-02 15:27:40|232.75|230.95|232.55|230.75|232.75|230.95|232.55|230.75|0
1643815670000|2022-02-02 15:27:50|233.15|231.35|232.55|230.75|233.15|231.35|232.55|230.75|0
1643815680000|2022-02-02 15:28:00|232.35|230.55|230.56|228.76|232.35|230.55|230.56|228.76|0
1643815690000|2022-02-02 15:28:10|229.38|227.58|229.97|228.17|229.97|228.17|229.38|227.58|0
1643815700000|2022-02-02 15:28:20|229.57|227.77|229.08|227.28|229.77|227.97|229.08|227.28|0
1643815710000|2022-02-02 15:28:30|229.18|227.38|229.08|227.28|229.18|227.38|228.98|227.18|0
1643815720000|2022-02-02 15:28:40|229.37|227.57|229.37|227.57|229.77|227.97|229.37|227.57|0
1643815730000|2022-02-02 15:28:50|228.98|227.18|228.39|226.59|228.98|227.18|228.39|226.59|0
1643815740000|2022-02-02 15:29:00|228.58|226.78|229.87|228.07|229.87|228.07|228.58|226.78|0
1643815750000|2022-02-02 15:29:10|229.77|227.97|229.18|227.38|230.17|228.37|229.18|227.38|0
1643815760000|2022-02-02 15:29:20|228.78|226.98|228.78|226.98|228.78|226.98|228.78|226.98|0
1643815770000|2022-02-02 15:29:30|229.37|227.57|228.78|226.98|229.48|227.68|228.78|226.98|0
1643815780000|2022-02-02 15:29:40|228.88|227.08|229.28|227.48|229.57|227.77|228.88|227.08|0
1643815790000|2022-02-02 15:29:50|229.57|227.77|231.36|229.56|231.36|229.56|229.57|227.77|0
1643815800000|2022-02-02 15:30:00|231.16|229.36|229.77|227.97|231.16|229.36|229.77|227.97|0
1643815810000|2022-02-02 15:30:10|229.57|227.77|230.17|228.37|230.17|228.37|229.57|227.77|0
1643815820000|2022-02-02 15:30:20|230.47|228.67|231.46|229.66|231.46|229.66|230.36|228.56|0
1643815830000|2022-02-02 15:30:30|230.96|229.16|230.36|228.56|230.96|229.16|230.36|228.56|0
1643815840000|2022-02-02 15:30:40|230.17|228.37|228.58|226.78|230.17|228.37|228.58|226.78|0
1643815850000|2022-02-02 15:30:50|228.78|226.98|228.19|226.39|228.78|226.98|227.2|225.4|0
1643815860000|2022-02-02 15:31:00|228.78|226.98|229.37|227.57|229.67|227.87|228.78|226.98|0
1643815870000|2022-02-02 15:31:10|228.98|227.18|228.39|226.59|228.98|227.18|228.39|226.59|0
1643815880000|2022-02-02 15:31:20|228.98|227.18|229.97|228.17|229.97|228.17|228.78|226.98|0
1643815890000|2022-02-02 15:31:30|229.77|227.97|229.77|227.97|230.96|229.16|229.77|227.97|0
1643815900000|2022-02-02 15:31:40|229.87|228.07|230.17|228.37|230.17|228.37|229.77|227.97|0
1643815910000|2022-02-02 15:31:50|230.07|228.27|230.36|228.56|230.76|228.96|230.07|228.27|0
1643815920000|2022-02-02 15:32:00|229.97|228.17|228.98|227.18|229.97|228.17|228.98|227.18|0
1643815930000|2022-02-02 15:32:10|228.69|226.89|229.97|228.17|229.97|228.17|228.69|226.89|0
1643815940000|2022-02-02 15:32:20|229.77|227.97|229.67|227.87|229.77|227.97|229.67|227.87|0
1643815950000|2022-02-02 15:32:30|228.58|226.78|229.28|227.48|229.28|227.48|228.38|226.58|0
1643815960000|2022-02-02 15:32:40|228.38|226.58|228.98|227.18|228.98|227.18|228.38|226.58|0
1643815970000|2022-02-02 15:32:50|228.78|226.98|229.08|227.28|229.17|227.37|228.78|226.98|0
1643815980000|2022-02-02 15:33:00|229.17|227.37|230.16|228.36|230.16|228.36|228.78|226.98|0
1643815990000|2022-02-02 15:33:10|229.57|227.77|229.77|227.97|230.16|228.36|229.57|227.77|0
1643816000000|2022-02-02 15:33:20|230.16|228.36|230.56|228.76|230.56|228.76|230.16|228.36|0
1643816010000|2022-02-02 15:33:30|230.36|228.56|230.47|228.67|230.56|228.76|230.36|228.56|0
1643816020000|2022-02-02 15:33:40|230.96|229.16|230.66|228.86|231.35|229.55|230.66|228.86|0
1643816030000|2022-02-02 15:33:50|230.96|229.16|229.77|227.97|230.96|229.16|229.77|227.97|0
1643816040000|2022-02-02 15:34:00|230.16|228.36|230.56|228.76|230.56|228.76|230.16|228.36|0
1643816050000|2022-02-02 15:34:10|230.36|228.56|231.35|229.55|231.35|229.55|230.36|228.56|0
1643816060000|2022-02-02 15:34:20|230.47|228.67|230.76|228.96|230.76|228.96|230.47|228.67|0
1643816070000|2022-02-02 15:34:30|230.96|229.16|231.55|229.75|231.75|229.95|230.96|229.16|0
1643816080000|2022-02-02 15:34:40|232.15|230.35|231.95|230.15|232.15|230.35|231.95|230.15|0
1643816090000|2022-02-02 15:34:50|232.94|231.14|233.14|231.34|233.54|231.74|232.94|231.14|0
1643816100000|2022-02-02 15:35:00|232.94|231.14|233.94|232.14|233.94|232.14|232.94|231.14|0
1643816110000|2022-02-02 15:35:10|234.14|232.34|234.94|233.14|234.94|233.14|234.14|232.34|0
1643816120000|2022-02-02 15:35:20|234.74|232.94|234.74|232.94|234.74|232.94|234.54|232.74|0
1643816130000|2022-02-02 15:35:30|235.14|233.34|235.34|233.54|235.34|233.54|234.94|233.14|0
1643816140000|2022-02-02 15:35:40|236.74|234.94|236.94|235.14|236.94|235.14|236.74|234.94|0
1643816150000|2022-02-02 15:35:50|236.54|234.74|236.82|235.02|236.82|235.02|236.14|234.34|0
1643816160000|2022-02-02 15:36:00|236.42|234.62|234.83|233.03|236.42|234.62|234.83|233.03|0
1643816170000|2022-02-02 15:36:10|235.83|234.03|235.03|233.23|236.03|234.23|235.03|233.23|0
1643816180000|2022-02-02 15:36:20|235.23|233.43|235.43|233.63|235.83|234.03|235.23|233.43|0
1643816190000|2022-02-02 15:36:30|235.83|234.03|235.03|233.23|235.83|234.03|234.74|232.94|0
1643816200000|2022-02-02 15:36:40|235.23|233.43|233.94|232.14|235.23|233.43|233.94|232.14|0
1643816210000|2022-02-02 15:36:50|233.64|231.84|233.05|231.25|233.84|232.04|233.05|231.25|0
1643816220000|2022-02-02 15:37:00|232.26|230.46|232.06|230.26|232.26|230.46|232.06|230.26|0
1643816230000|2022-02-02 15:37:10|232.45|230.65|232.75|230.95|233.05|231.25|232.45|230.65|0
1643816240000|2022-02-02 15:37:20|233.05|231.25|232.45|230.65|233.24|231.44|232.45|230.65|0
1643816250000|2022-02-02 15:37:30|230.28|228.48|230.48|228.68|230.48|228.68|230.28|228.48|0
1643816260000|2022-02-02 15:37:40|230.68|228.88|230.68|228.88|230.68|228.88|229.99|228.19|0
1643816270000|2022-02-02 15:37:50|230.87|229.07|230.48|228.68|230.87|229.07|230.48|228.68|0
1643816280000|2022-02-02 15:38:00|230.08|228.28|231.07|229.27|231.07|229.27|230.08|228.28|0
1643816290000|2022-02-02 15:38:10|230.48|228.68|228.51|226.71|230.48|228.68|228.51|226.71|0
1643816300000|2022-02-02 15:38:20|228.31|226.51|228.51|226.71|228.71|226.91|228.31|226.51|0
1643816310000|2022-02-02 15:38:30|228.42|226.62|229.3|227.5|229.3|227.5|228.42|226.62|0
1643816320000|2022-02-02 15:38:40|228.71|226.91|228.71|226.91|228.9|227.1|228.51|226.71|0
1643816330000|2022-02-02 15:38:50|228.31|226.51|228.71|226.91|228.71|226.91|228.31|226.51|0
1643816340000|2022-02-02 15:39:00|228.9|227.1|228.81|227.01|228.9|227.1|228.81|227.01|0
1643816350000|2022-02-02 15:39:10|228.51|226.71|227.53|225.73|228.51|226.71|227.53|225.73|0
1643816360000|2022-02-02 15:39:20|228.42|226.62|228.71|226.91|228.81|227.01|228.42|226.62|0
1643816370000|2022-02-02 15:39:30|227.92|226.12|228.31|226.51|228.31|226.51|227.92|226.12|0
1643816380000|2022-02-02 15:39:40|228.12|226.32|228.12|226.32|228.22|226.42|228.12|226.32|0
1643816390000|2022-02-02 15:39:50|226.16|224.36|226.75|224.95|226.75|224.95|226.16|224.36|0
1643816400000|2022-02-02 15:40:00|225.77|223.97|226.55|224.75|226.55|224.75|225.77|223.97|0
1643816410000|2022-02-02 15:40:10|226.36|224.56|226.55|224.75|226.85|225.05|226.35|224.55|0
1643816420000|2022-02-02 15:40:20|226.35|224.55|227.33|225.53|227.33|225.53|226.35|224.55|0
1643816430000|2022-02-02 15:40:30|227.14|225.34|226.55|224.75|227.24|225.44|226.55|224.75|0
1643816440000|2022-02-02 15:40:40|225.87|224.07|225.96|224.16|226.16|224.36|225.87|224.07|0
1643816450000|2022-02-02 15:40:50|226.75|224.95|227.53|225.73|227.53|225.73|226.75|224.95|0
1643816460000|2022-02-02 15:41:00|227.14|225.34|228.51|226.71|228.51|226.71|227.14|225.34|0
1643816470000|2022-02-02 15:41:10|227.92|226.12|228.31|226.51|228.31|226.51|227.92|226.12|0
1643816480000|2022-02-02 15:41:20|229.1|227.3|229.59|227.79|229.59|227.79|229.1|227.3|0
1643816490000|2022-02-02 15:41:30|229.69|227.89|230.18|228.38|230.48|228.68|229.69|227.89|0
1643816500000|2022-02-02 15:41:40|229.69|227.89|228.9|227.1|229.69|227.89|228.71|226.91|0
1643816510000|2022-02-02 15:41:50|229.1|227.3|228.81|227.01|229.1|227.3|228.81|227.01|0
1643816520000|2022-02-02 15:42:00|230.38|228.58|230.16|228.36|230.78|228.98|230.16|228.36|0
1643816530000|2022-02-02 15:42:10|229.17|227.37|227.89|226.09|229.17|227.37|227.89|226.09|0
1643816540000|2022-02-02 15:42:20|227.5|225.7|227.2|225.4|227.5|225.7|227.2|225.4|0
1643816550000|2022-02-02 15:42:30|227|225.2|226.02|224.22|227|225.2|226.02|224.22|0
1643816560000|2022-02-02 15:42:40|226.41|224.61|226.61|224.81|226.61|224.81|226.21|224.41|0
1643816570000|2022-02-02 15:42:50|226.51|224.71|225.62|223.82|226.51|224.71|225.62|223.82|0
1643816580000|2022-02-02 15:43:00|225.82|224.02|225.82|224.02|226.41|224.61|225.82|224.02|0
1643816590000|2022-02-02 15:43:10|224.64|222.84|224.84|223.04|225.03|223.23|224.64|222.84|0
1643816600000|2022-02-02 15:43:20|224.25|222.45|223.47|221.67|224.25|222.45|223.47|221.67|0
1643816610000|2022-02-02 15:43:30|223.66|221.86|223.96|222.16|224.05|222.25|223.66|221.86|0
1643816620000|2022-02-02 15:43:40|224.05|222.25|224.25|222.45|224.35|222.55|223.96|222.16|0
1643816630000|2022-02-02 15:43:50|224.16|222.36|224.05|222.25|224.16|222.36|224.05|222.25|0
1643816640000|2022-02-02 15:44:00|224.25|222.45|223.08|221.28|224.64|222.84|223.08|221.28|0
1643816650000|2022-02-02 15:44:10|222.88|221.08|222.3|220.5|222.88|221.08|222.3|220.5|0
1643816660000|2022-02-02 15:44:20|222.49|220.69|221.52|219.72|222.69|220.89|221.52|219.72|0
1643816670000|2022-02-02 15:44:30|221.71|219.91|223.08|221.28|223.08|221.28|221.71|219.91|0
1643816680000|2022-02-02 15:44:40|222.79|220.99|222.69|220.89|222.88|221.08|222.69|220.89|0
1643816690000|2022-02-02 15:44:50|222.68|220.88|222.29|220.49|222.68|220.88|222.29|220.49|0
1643816700000|2022-02-02 15:45:00|222.2|220.4|222.4|220.6|222.4|220.6|222.2|220.4|0
1643816710000|2022-02-02 15:45:10|221.9|220.1|220.15|218.35|221.9|220.1|220.15|218.35|0
1643816720000|2022-02-02 15:45:20|220.35|218.55|220.15|218.35|220.35|218.55|219.96|218.16|0
1643816730000|2022-02-02 15:45:30|219.96|218.16|220.54|218.74|220.54|218.74|219.96|218.16|0
1643816740000|2022-02-02 15:45:40|220.35|218.55|220.06|218.26|220.35|218.55|219.96|218.16|0
1643816750000|2022-02-02 15:45:50|219.77|217.97|219.38|217.58|219.77|217.97|219.38|217.58|0
1643816760000|2022-02-02 15:46:00|218.99|217.19|219.18|217.38|219.38|217.58|218.99|217.19|0
1643816770000|2022-02-02 15:46:10|218.41|216.61|218.99|217.19|219.09|217.29|218.41|216.61|0
1643816780000|2022-02-02 15:46:20|219.18|217.38|219.57|217.77|219.57|217.77|219.18|217.38|0
1643816790000|2022-02-02 15:46:30|219.77|217.97|219.96|218.16|219.96|218.16|219.77|217.97|0
1643816800000|2022-02-02 15:46:40|220.35|218.55|221.12|219.32|221.12|219.32|220.35|218.55|0
1643816810000|2022-02-02 15:46:50|221.23|219.43|221.71|219.91|221.71|219.91|221.23|219.43|0
1643816820000|2022-02-02 15:47:00|221.51|219.71|222.1|220.3|222.1|220.3|221.32|219.52|0
1643816830000|2022-02-02 15:47:10|221.9|220.1|222.1|220.3|222.1|220.3|221.62|219.82|0
1643816840000|2022-02-02 15:47:20|222.49|220.69|222.29|220.49|222.49|220.69|222.29|220.49|0
1643816850000|2022-02-02 15:47:30|222.49|220.69|223.66|221.86|223.66|221.86|222.49|220.69|0
1643816860000|2022-02-02 15:47:40|223.86|222.06|225.03|223.23|225.23|223.43|223.86|222.06|0
1643816870000|2022-02-02 15:47:50|224.64|222.84|223.27|221.47|224.64|222.84|223.27|221.47|0
1643816880000|2022-02-02 15:48:00|223.66|221.86|223.86|222.06|223.86|222.06|223.46|221.66|0
1643816890000|2022-02-02 15:48:10|223.27|221.47|223.18|221.38|223.27|221.47|223.07|221.27|0
1643816900000|2022-02-02 15:48:20|223.46|221.66|223.66|221.86|223.86|222.06|223.46|221.66|0
1643816910000|2022-02-02 15:48:30|223.46|221.66|222.88|221.08|223.46|221.66|222.68|220.88|0
1643816920000|2022-02-02 15:48:40|223.27|221.47|223.07|221.27|223.27|221.47|223.07|221.27|0
1643816930000|2022-02-02 15:48:50|223.86|222.06|223.27|221.47|224.25|222.45|223.27|221.47|0
1643816940000|2022-02-02 15:49:00|223.07|221.27|221.32|219.52|223.07|221.27|221.32|219.52|0
1643816950000|2022-02-02 15:49:10|221.51|219.71|221.32|219.52|221.71|219.91|221.32|219.52|0
1643816960000|2022-02-02 15:49:20|221.12|219.32|220.93|219.13|221.12|219.32|220.93|219.13|0
1643816970000|2022-02-02 15:49:30|221.32|219.52|222|220.2|222.1|220.3|221.32|219.52|0
1643816980000|2022-02-02 15:49:40|221.51|219.71|221.51|219.71|221.9|220.1|221.51|219.71|0
1643816990000|2022-02-02 15:49:50|221.12|219.32|221.03|219.23|221.51|219.71|221.03|219.23|0
1643817000000|2022-02-02 15:50:00|220.93|219.13|221.12|219.32|221.12|219.32|220.84|219.04|0
1643817010000|2022-02-02 15:50:10|221.71|219.91|221.51|219.71|221.71|219.91|221.32|219.52|0
1643817020000|2022-02-02 15:50:20|221.12|219.32|220.54|218.74|221.12|219.32|220.54|218.74|0
1643817030000|2022-02-02 15:50:30|220.93|219.13|220.25|218.45|220.93|219.13|220.25|218.45|0
1643817040000|2022-02-02 15:50:40|220.54|218.74|220.73|218.93|220.73|218.93|220.54|218.74|0
1643817050000|2022-02-02 15:50:50|221.51|219.71|221.32|219.52|221.51|219.71|221.12|219.32|0
1643817060000|2022-02-02 15:51:00|221.51|219.71|221.22|219.42|221.51|219.71|221.12|219.32|0
1643817070000|2022-02-02 15:51:10|221.32|219.52|221.12|219.32|221.32|219.52|221.12|219.32|0
1643817080000|2022-02-02 15:51:20|221.22|219.42|221.51|219.71|221.71|219.91|221.22|219.42|0
1643817090000|2022-02-02 15:51:30|221.22|219.42|221.22|219.42|221.51|219.71|221.22|219.42|0
1643817100000|2022-02-02 15:51:40|221.32|219.52|222.29|220.49|222.29|220.49|221.32|219.52|0
1643817110000|2022-02-02 15:51:50|222.68|220.88|221.71|219.91|222.68|220.88|221.71|219.91|0
1643817120000|2022-02-02 15:52:00|222.39|220.59|222.68|220.88|222.68|220.88|222.39|220.59|0
1643817130000|2022-02-02 15:52:10|223.07|221.27|224.05|222.25|224.05|222.25|223.07|221.27|0
1643817140000|2022-02-02 15:52:20|224.44|222.64|224.05|222.25|224.44|222.64|224.05|222.25|0
1643817150000|2022-02-02 15:52:30|223.27|221.47|224.24|222.44|224.24|222.44|223.27|221.47|0
1643817160000|2022-02-02 15:52:40|223.85|222.05|224.05|222.25|224.05|222.25|223.85|222.05|0
1643817170000|2022-02-02 15:52:50|224.44|222.64|225.03|223.23|225.62|223.82|224.44|222.64|0
1643817180000|2022-02-02 15:53:00|225.42|223.62|226.9|225.1|226.9|225.1|225.42|223.62|0
1643817190000|2022-02-02 15:53:10|228.37|226.57|227.39|225.59|228.57|226.77|227.19|225.39|0
1643817200000|2022-02-02 15:53:20|227.29|225.49|226.8|225|227.29|225.49|226.8|225|0
1643817210000|2022-02-02 15:53:30|226.99|225.19|228.37|226.57|228.37|226.57|226.99|225.19|0
1643817220000|2022-02-02 15:53:40|228.28|226.48|228.48|226.68|228.48|226.68|228.18|226.38|0
1643817230000|2022-02-02 15:53:50|229.36|227.56|228.87|227.07|229.96|228.16|228.87|227.07|0
1643817240000|2022-02-02 15:54:00|228.37|226.57|227.98|226.18|228.97|227.17|227.98|226.18|0
1643817250000|2022-02-02 15:54:10|227.58|225.78|227.58|225.78|227.98|226.18|227.58|225.78|0
1643817260000|2022-02-02 15:54:20|227.78|225.98|226.99|225.19|227.78|225.98|226.99|225.19|0
1643817270000|2022-02-02 15:54:30|227.1|225.3|227.39|225.59|227.78|225.98|227.1|225.3|0
1643817280000|2022-02-02 15:54:40|226.8|225|226.99|225.19|226.99|225.19|226.8|225|0
1643817290000|2022-02-02 15:54:50|227.78|225.98|226.99|225.19|227.78|225.98|226.99|225.19|0
1643817300000|2022-02-02 15:55:00|227.58|225.78|226.01|224.21|227.58|225.78|226.01|224.21|0
1643817310000|2022-02-02 15:55:10|225.81|224.01|227.19|225.39|227.19|225.39|225.81|224.01|0
1643817320000|2022-02-02 15:55:20|226.6|224.8|225.81|224.01|226.6|224.8|225.81|224.01|0
1643817330000|2022-02-02 15:55:30|226.8|225|225.81|224.01|226.8|225|225.22|223.42|0
1643817340000|2022-02-02 15:55:40|226.01|224.21|226.01|224.21|226.01|224.21|225.81|224.01|0
1643817350000|2022-02-02 15:55:50|225.62|223.82|224.83|223.03|225.81|224.01|224.44|222.64|0
1643817360000|2022-02-02 15:56:00|226.01|224.21|226.2|224.4|226.2|224.4|226.01|224.21|0
1643817370000|2022-02-02 15:56:10|225.81|224.01|226.99|225.19|226.99|225.19|225.81|224.01|0
1643817380000|2022-02-02 15:56:20|226.79|224.99|227.19|225.39|227.39|225.59|226.79|224.99|0
1643817390000|2022-02-02 15:56:30|226.99|225.19|226.01|224.21|226.99|225.19|226.01|224.21|0
1643817400000|2022-02-02 15:56:40|225.91|224.11|225.62|223.82|226.01|224.21|225.42|223.62|0
1643817410000|2022-02-02 15:56:50|226.01|224.21|225.22|223.42|226.01|224.21|225.22|223.42|0
1643817420000|2022-02-02 15:57:00|226.01|224.21|224.83|223.03|226.01|224.21|224.63|222.83|0
1643817430000|2022-02-02 15:57:10|225.03|223.23|225.91|224.11|225.91|224.11|225.03|223.23|0
1643817440000|2022-02-02 15:57:20|226.01|224.21|226.2|224.4|226.2|224.4|225.42|223.62|0
1643817450000|2022-02-02 15:57:30|226.4|224.6|226.01|224.21|226.4|224.6|225.61|223.81|0
1643817460000|2022-02-02 15:57:40|225.91|224.11|225.32|223.52|225.91|224.11|225.32|223.52|0
1643817470000|2022-02-02 15:57:50|224.83|223.03|225.61|223.81|225.61|223.81|224.83|223.03|0
1643817480000|2022-02-02 15:58:00|224.83|223.03|223.46|221.66|224.83|223.03|223.46|221.66|0
1643817490000|2022-02-02 15:58:10|223.76|221.96|223.85|222.05|224.05|222.25|223.76|221.96|0
1643817500000|2022-02-02 15:58:20|223.46|221.66|224.24|222.44|224.44|222.64|223.46|221.66|0
1643817510000|2022-02-02 15:58:30|224.83|223.03|225.81|224.01|225.81|224.01|224.83|223.03|0
1643817520000|2022-02-02 15:58:40|225.91|224.11|226.4|224.6|226.6|224.8|225.61|223.81|0
1643817530000|2022-02-02 15:58:50|226.6|224.8|226.5|224.7|226.6|224.8|226.4|224.6|0
1643817540000|2022-02-02 15:59:00|226.2|224.4|226.4|224.6|226.6|224.8|226.2|224.4|0
1643817550000|2022-02-02 15:59:10|225.61|223.81|225.81|224.01|225.91|224.11|225.61|223.81|0
1643817560000|2022-02-02 15:59:20|225.61|223.81|224.83|223.03|225.61|223.81|224.83|223.03|0
1643817570000|2022-02-02 15:59:30|225.02|223.22|224.83|223.03|225.13|223.33|224.83|223.03|0
1643817580000|2022-02-02 15:59:40|224.63|222.83|223.26|221.46|224.63|222.83|223.26|221.46|0
1643817590000|2022-02-02 15:59:50|223.85|222.05|223.17|221.37|223.85|222.05|223.17|221.37|0
1643817600000|2022-02-02 16:00:00|223.65|221.85|222.29|220.49|224.04|222.24|222.29|220.49|0
1643817610000|2022-02-02 16:00:10|222.48|220.68|224.63|222.83|224.63|222.83|222.48|220.68|0
1643817620000|2022-02-02 16:00:20|225.02|223.22|225.81|224.01|225.81|224.01|225.02|223.22|0
1643817630000|2022-02-02 16:00:30|224.83|223.03|225.72|223.92|225.72|223.92|224.83|223.03|0
1643817640000|2022-02-02 16:00:40|225.52|223.72|226.79|224.99|226.79|224.99|225.52|223.72|0
1643817650000|2022-02-02 16:00:50|227.19|225.39|227.38|225.58|227.38|225.58|227.19|225.39|0
1643817660000|2022-02-02 16:01:00|227.49|225.69|228.17|226.37|228.17|226.37|227.38|225.58|0
1643817670000|2022-02-02 16:01:10|228.37|226.57|228.76|226.96|228.76|226.96|228.37|226.57|0
1643817680000|2022-02-02 16:01:20|228.17|226.37|227.58|225.78|228.17|226.37|227.58|225.78|0
1643817690000|2022-02-02 16:01:30|227.19|225.39|227.97|226.17|227.97|226.17|227.19|225.39|0
1643817700000|2022-02-02 16:01:40|228.17|226.37|227.78|225.98|228.17|226.37|227.78|225.98|0
1643817710000|2022-02-02 16:01:50|227.29|225.49|226.6|224.8|227.29|225.49|226.6|224.8|0
1643817720000|2022-02-02 16:02:00|226.99|225.19|226.79|224.99|226.99|225.19|226.6|224.8|0
1643817730000|2022-02-02 16:02:10|226.59|224.79|226.7|224.9|226.7|224.9|226.2|224.4|0
1643817740000|2022-02-02 16:02:20|226.79|224.99|227.68|225.88|227.68|225.88|226.79|224.99|0
1643817750000|2022-02-02 16:02:30|227.58|225.78|227.78|225.98|227.78|225.98|227.58|225.78|0
1643817760000|2022-02-02 16:02:40|227.58|225.78|228.37|226.57|228.37|226.57|227.58|225.78|0
1643817770000|2022-02-02 16:02:50|228.76|226.96|228.57|226.77|228.76|226.96|228.57|226.77|0
1643817780000|2022-02-02 16:03:00|228.96|227.16|230.15|228.35|230.15|228.35|228.96|227.16|0
1643817790000|2022-02-02 16:03:10|229.75|227.95|229.46|227.66|229.95|228.15|229.16|227.36|0
1643817800000|2022-02-02 16:03:20|229.55|227.75|229.75|227.95|229.75|227.95|229.16|227.36|0
1643817810000|2022-02-02 16:03:30|229.46|227.66|227.97|226.17|229.46|227.66|227.97|226.17|0
1643817820000|2022-02-02 16:03:40|227.68|225.88|228.76|226.96|228.76|226.96|227.18|225.38|0
1643817830000|2022-02-02 16:03:50|228.67|226.87|228.57|226.77|229.16|227.36|228.57|226.77|0
1643817840000|2022-02-02 16:04:00|229.06|227.26|229.16|227.36|229.16|227.36|229.06|227.26|0
1643817850000|2022-02-02 16:04:10|229.36|227.56|229.55|227.75|229.55|227.75|228.76|226.96|0
1643817860000|2022-02-02 16:04:20|229.16|227.36|229.36|227.56|229.36|227.56|228.76|226.96|0
1643817870000|2022-02-02 16:04:30|229.16|227.36|228.76|226.96|229.75|227.95|228.76|226.96|0
1643817880000|2022-02-02 16:04:40|228.17|226.37|228.17|226.37|228.17|226.37|227.97|226.17|0
1643817890000|2022-02-02 16:04:50|227.97|226.17|228.27|226.47|228.76|226.96|227.97|226.17|0
1643817900000|2022-02-02 16:05:00|228.76|226.96|229.16|227.36|229.16|227.36|228.56|226.76|0
1643817910000|2022-02-02 16:05:10|228.76|226.96|229.06|227.26|229.36|227.56|228.76|226.96|0
1643817920000|2022-02-02 16:05:20|229.55|227.75|229.36|227.56|229.55|227.75|229.36|227.56|0
1643817930000|2022-02-02 16:05:30|228.96|227.16|229.95|228.15|229.95|228.15|228.96|227.16|0
1643817940000|2022-02-02 16:05:40|229.75|227.95|229.16|227.36|230.05|228.25|229.16|227.36|0
1643817950000|2022-02-02 16:05:50|228.67|226.87|227.29|225.49|228.67|226.87|226.79|224.99|0
1643817960000|2022-02-02 16:06:00|227.38|225.58|227.58|225.78|227.58|225.78|227.18|225.38|0
1643817970000|2022-02-02 16:06:10|227.38|225.58|227.58|225.78|227.68|225.88|227.38|225.58|0
1643817980000|2022-02-02 16:06:20|227.77|225.97|228.47|226.67|228.47|226.67|227.77|225.97|0
1643817990000|2022-02-02 16:06:30|228.76|226.96|229.35|227.55|229.55|227.75|228.76|226.96|0
1643818000000|2022-02-02 16:06:40|229.75|227.95|229.16|227.36|229.75|227.95|229.16|227.36|0
1643818010000|2022-02-02 16:06:50|229.35|227.55|229.55|227.75|229.75|227.95|229.35|227.55|0
1643818020000|2022-02-02 16:07:00|229.95|228.15|231.34|229.54|231.34|229.54|229.95|228.15|0
1643818030000|2022-02-02 16:07:10|231.14|229.34|231.34|229.54|231.44|229.64|231.14|229.34|0
1643818040000|2022-02-02 16:07:20|231.73|229.93|231.93|230.13|231.93|230.13|231.73|229.93|0
1643818050000|2022-02-02 16:07:30|231.73|229.93|232.13|230.33|232.23|230.43|231.73|229.93|0
1643818060000|2022-02-02 16:07:40|232.33|230.53|232.53|230.73|232.53|230.73|232.13|230.33|0
1643818070000|2022-02-02 16:07:50|232.33|230.53|231.34|229.54|232.33|230.53|230.94|229.14|0
1643818080000|2022-02-02 16:08:00|231.04|229.24|230.74|228.94|231.34|229.54|230.74|228.94|0
1643818090000|2022-02-02 16:08:10|230.94|229.14|230.94|229.14|230.94|229.14|230.74|228.94|0
1643818100000|2022-02-02 16:08:20|230.54|228.74|231.53|229.73|231.53|229.73|230.54|228.74|0
1643818110000|2022-02-02 16:08:30|231.34|229.54|230.94|229.14|231.64|229.84|230.94|229.14|0
1643818120000|2022-02-02 16:08:40|230.74|228.94|230.74|228.94|230.74|228.94|230.34|228.54|0
1643818130000|2022-02-02 16:08:50|231.34|229.54|232.13|230.33|232.13|230.33|231.34|229.54|0
1643818140000|2022-02-02 16:09:00|232.53|230.73|233.33|231.53|234.12|232.32|232.53|230.73|0
1643818150000|2022-02-02 16:09:10|232.33|230.53|231.93|230.13|232.33|230.53|231.64|229.84|0
1643818160000|2022-02-02 16:09:20|232.23|230.43|232.13|230.33|232.23|230.43|231.93|230.13|0
1643818170000|2022-02-02 16:09:30|232.53|230.73|233.52|231.72|233.52|231.72|232.53|230.73|0
1643818180000|2022-02-02 16:09:40|233.72|231.92|233.13|231.33|233.72|231.92|233.13|231.33|0
1643818190000|2022-02-02 16:09:50|233.52|231.72|233.52|231.72|233.92|232.12|233.52|231.72|0
1643818200000|2022-02-02 16:10:00|233.63|231.83|233.52|231.72|233.92|232.12|233.52|231.72|0
1643818210000|2022-02-02 16:10:10|233.63|231.83|233.32|231.52|233.63|231.83|232.73|230.93|0
1643818220000|2022-02-02 16:10:20|232.93|231.13|232.93|231.13|233.52|231.72|232.93|231.13|0
1643818230000|2022-02-02 16:10:30|232.53|230.73|232.43|230.63|233.32|231.52|232.43|230.63|0
1643818240000|2022-02-02 16:10:40|232.13|230.33|230.94|229.14|232.13|230.33|230.94|229.14|0
1643818250000|2022-02-02 16:10:50|231.24|229.44|231.93|230.13|231.93|230.13|231.24|229.44|0
1643818260000|2022-02-02 16:11:00|232.53|230.73|233.03|231.23|233.03|231.23|232.33|230.53|0
1643818270000|2022-02-02 16:11:10|234.12|232.32|233.32|231.52|234.12|232.32|232.63|230.83|0
1643818280000|2022-02-02 16:11:20|233.72|231.92|233.72|231.92|234.12|232.32|233.72|231.92|0
1643818290000|2022-02-02 16:11:30|233.92|232.12|234.32|232.52|234.32|232.52|233.92|232.12|0
1643818300000|2022-02-02 16:11:40|234.52|232.72|235.02|233.22|235.02|233.22|234.52|232.72|0
1643818310000|2022-02-02 16:11:50|234.52|232.72|233.83|232.03|234.52|232.72|233.83|232.03|0
1643818320000|2022-02-02 16:12:00|233.12|231.32|234.03|232.23|234.03|232.23|233.12|231.32|0
1643818330000|2022-02-02 16:12:10|234.12|232.32|233.92|232.12|234.32|232.52|233.92|232.12|0
1643818340000|2022-02-02 16:12:20|234.32|232.52|233.72|231.92|234.32|232.52|233.72|231.92|0
1643818350000|2022-02-02 16:12:30|233.03|231.23|232.92|231.12|233.03|231.23|232.33|230.53|0
1643818360000|2022-02-02 16:12:40|232.73|230.93|233.52|231.72|233.52|231.72|232.73|230.93|0
1643818370000|2022-02-02 16:12:50|234.32|232.52|233.92|232.12|234.32|232.52|233.72|231.92|0
1643818380000|2022-02-02 16:13:00|233.72|231.92|234.32|232.52|234.72|232.92|233.72|231.92|0
1643818390000|2022-02-02 16:13:10|235.92|234.12|236.72|234.92|236.72|234.92|235.92|234.12|0
1643818400000|2022-02-02 16:13:20|236.32|234.52|236.12|234.32|236.52|234.72|236.12|234.32|0
1643818410000|2022-02-02 16:13:30|236.72|234.92|237.93|236.13|237.93|236.13|236.52|234.72|0
1643818420000|2022-02-02 16:13:40|237.73|235.93|237.32|235.52|237.73|235.93|237.32|235.52|0
1643818430000|2022-02-02 16:13:50|237.73|235.93|237.03|235.23|237.73|235.93|237.03|235.23|0
1643818440000|2022-02-02 16:14:00|235.92|234.12|236.52|234.72|236.52|234.72|235.92|234.12|0
1643818450000|2022-02-02 16:14:10|236.32|234.52|237.73|235.93|237.73|235.93|236.32|234.52|0
1643818460000|2022-02-02 16:14:20|237.32|235.52|236.32|234.52|237.53|235.73|236.32|234.52|0
1643818470000|2022-02-02 16:14:30|237.52|235.72|237.52|235.72|237.52|235.72|237.23|235.43|0
1643818480000|2022-02-02 16:14:40|237.32|235.52|237.23|235.43|237.32|235.52|236.92|235.12|0
1643818490000|2022-02-02 16:14:50|237.52|235.72|238.33|236.53|238.33|236.53|237.52|235.72|0
1643818500000|2022-02-02 16:15:00|237.93|236.13|237.83|236.03|238.33|236.53|237.83|236.03|0
1643818510000|2022-02-02 16:15:10|236.52|234.72|237.52|235.72|237.73|235.93|236.12|234.32|0
1643818520000|2022-02-02 16:15:20|237.93|236.13|238.93|237.13|239.13|237.33|237.93|236.13|0
1643818530000|2022-02-02 16:15:30|239.13|237.33|238.93|237.13|239.34|237.54|238.93|237.13|0
1643818540000|2022-02-02 16:15:40|239.13|237.33|238.93|237.13|239.13|237.33|238.93|237.13|0
1643818550000|2022-02-02 16:15:50|239.34|237.54|239.74|237.94|239.74|237.94|239.34|237.54|0
1643818560000|2022-02-02 16:16:00|238.93|237.13|238.33|236.53|238.93|237.13|238.33|236.53|0
1643818570000|2022-02-02 16:16:10|237.52|235.72|237.12|235.32|237.63|235.83|237.12|235.32|0
1643818580000|2022-02-02 16:16:20|236.52|234.72|236.12|234.32|236.72|234.92|236.12|234.32|0
1643818590000|2022-02-02 16:16:30|236.52|234.72|236.92|235.12|236.92|235.12|236.22|234.42|0
1643818600000|2022-02-02 16:16:40|236.72|234.92|236.72|234.92|237.12|235.32|236.72|234.92|0
1643818610000|2022-02-02 16:16:50|236.32|234.52|236.32|234.52|236.32|234.52|235.92|234.12|0
1643818620000|2022-02-02 16:17:00|236.22|234.42|236.12|234.32|236.62|234.82|236.12|234.32|0
1643818630000|2022-02-02 16:17:10|235.92|234.12|235.32|233.52|235.92|234.12|234.92|233.12|0
1643818640000|2022-02-02 16:17:20|235.12|233.32|234.52|232.72|235.12|233.32|234.52|232.72|0
1643818650000|2022-02-02 16:17:30|234.82|233.02|233.72|231.92|234.82|233.02|233.72|231.92|0
1643818660000|2022-02-02 16:17:40|233.52|231.72|233.52|231.72|233.52|231.72|233.32|231.52|0
1643818670000|2022-02-02 16:17:50|233.12|231.32|234.02|232.22|234.02|232.22|233.12|231.32|0
1643818680000|2022-02-02 16:18:00|234.32|232.52|234.32|232.52|234.72|232.92|234.32|232.52|0
1643818690000|2022-02-02 16:18:10|234.52|232.72|235.32|233.52|235.32|233.52|234.52|232.72|0
1643818700000|2022-02-02 16:18:20|235.12|233.32|234.62|232.82|235.52|233.72|234.62|232.82|0
1643818710000|2022-02-02 16:18:30|234.72|232.92|234.72|232.92|234.82|233.02|234.52|232.72|0
1643818720000|2022-02-02 16:18:40|234.22|232.42|234.32|232.52|234.72|232.92|234.22|232.42|0
1643818730000|2022-02-02 16:18:50|234.92|233.12|235.32|233.52|235.32|233.52|234.92|233.12|0
1643818740000|2022-02-02 16:19:00|235.12|233.32|235.52|233.72|235.52|233.72|235.12|233.32|0
1643818750000|2022-02-02 16:19:10|235.62|233.82|235.22|233.42|235.62|233.82|235.22|233.42|0
1643818760000|2022-02-02 16:19:20|235.32|233.52|234.92|233.12|235.42|233.62|234.72|232.92|0
1643818770000|2022-02-02 16:19:30|234.52|232.72|234.22|232.42|234.52|232.72|233.92|232.12|0
1643818780000|2022-02-02 16:19:40|234.12|232.32|234.92|233.12|234.92|233.12|234.12|232.32|0
1643818790000|2022-02-02 16:19:50|235.02|233.22|234.72|232.92|235.22|233.42|234.72|232.92|0
1643818800000|2022-02-02 16:20:00|234.52|232.72|232.92|231.12|234.52|232.72|232.92|231.12|0
1643818810000|2022-02-02 16:20:10|232.72|230.92|232.52|230.72|232.72|230.92|232.23|230.43|0
1643818820000|2022-02-02 16:20:20|232.12|230.32|229.74|227.94|232.12|230.32|229.74|227.94|0
1643818830000|2022-02-02 16:20:30|229.94|228.14|230.93|229.13|230.93|229.13|229.94|228.14|0
1643818840000|2022-02-02 16:20:40|231.53|229.73|232.32|230.52|232.52|230.72|231.53|229.73|0
1643818850000|2022-02-02 16:20:50|232.72|230.92|232.92|231.12|232.92|231.12|232.72|230.92|0
1643818860000|2022-02-02 16:21:00|232.52|230.72|232.92|231.12|232.92|231.12|232.52|230.72|0
1643818870000|2022-02-02 16:21:10|233.52|231.72|233.52|231.72|233.52|231.72|233.32|231.52|0
1643818880000|2022-02-02 16:21:20|233.22|231.42|233.32|231.52|233.72|231.92|233.22|231.42|0
1643818890000|2022-02-02 16:21:30|232.82|231.02|232.52|230.72|232.82|231.02|232.52|230.72|0
1643818900000|2022-02-02 16:21:40|232.72|230.92|233.32|231.52|233.32|231.52|232.72|230.92|0
1643818910000|2022-02-02 16:21:50|232.92|231.12|233.52|231.72|233.52|231.72|232.92|231.12|0
1643818920000|2022-02-02 16:22:00|233.12|231.32|232.92|231.12|233.12|231.32|232.72|230.92|0
1643818930000|2022-02-02 16:22:10|232.32|230.52|233.32|231.52|233.32|231.52|232.32|230.52|0
1643818940000|2022-02-02 16:22:20|234.12|232.32|234.12|232.32|234.12|232.32|233.72|231.92|0
1643818950000|2022-02-02 16:22:30|233.72|231.92|233.92|232.12|233.92|232.12|233.52|231.72|0
1643818960000|2022-02-02 16:22:40|233.42|231.62|233.52|231.72|233.72|231.92|233.42|231.62|0
1643818970000|2022-02-02 16:22:50|233.72|231.92|233.52|231.72|233.72|231.92|233.52|231.72|0
1643818980000|2022-02-02 16:23:00|233.72|231.92|232.72|230.92|233.72|231.92|232.72|230.92|0
1643818990000|2022-02-02 16:23:10|232.52|230.72|232.32|230.52|232.52|230.72|232.12|230.32|0
1643819000000|2022-02-02 16:23:20|233.12|231.32|232.43|230.63|233.12|231.32|232.43|230.63|0
1643819010000|2022-02-02 16:23:30|232.32|230.52|232.12|230.32|232.32|230.52|231.92|230.12|0
1643819020000|2022-02-02 16:23:40|231.92|230.12|231.53|229.73|231.92|230.12|231.53|229.73|0
1643819030000|2022-02-02 16:23:50|231.92|230.12|231.83|230.03|232.52|230.72|231.83|230.03|0
1643819040000|2022-02-02 16:24:00|231.92|230.12|231.03|229.23|231.92|230.12|230.84|229.04|0
1643819050000|2022-02-02 16:24:10|230.84|229.04|229.94|228.14|230.84|229.04|229.94|228.14|0
1643819060000|2022-02-02 16:24:20|230.34|228.54|230.53|228.73|230.53|228.73|230.34|228.54|0
1643819070000|2022-02-02 16:24:30|230.34|228.54|231.92|230.12|231.92|230.12|230.34|228.54|0
1643819080000|2022-02-02 16:24:40|232.03|230.23|231.92|230.12|232.12|230.32|231.92|230.12|0
1643819090000|2022-02-02 16:24:50|232.12|230.32|231.92|230.12|232.12|230.32|231.92|230.12|0
1643819100000|2022-02-02 16:25:00|231.03|229.23|231.13|229.33|231.13|229.33|231.03|229.23|0
1643819110000|2022-02-02 16:25:10|231.72|229.92|231.33|229.53|231.92|230.12|231.33|229.53|0
1643819120000|2022-02-02 16:25:20|231.72|229.92|231.53|229.73|231.92|230.12|231.53|229.73|0
1643819130000|2022-02-02 16:25:30|231.92|230.12|230.93|229.13|231.92|230.12|230.93|229.13|0
1643819140000|2022-02-02 16:25:40|230.73|228.93|230.53|228.73|230.73|228.93|230.33|228.53|0
1643819150000|2022-02-02 16:25:50|229.94|228.14|230.44|228.64|230.44|228.64|229.94|228.14|0
1643819160000|2022-02-02 16:26:00|230.53|228.73|230.14|228.34|230.53|228.73|230.14|228.34|0
1643819170000|2022-02-02 16:26:10|230.73|228.93|230.73|228.93|230.93|229.13|230.73|228.93|0
1643819180000|2022-02-02 16:26:20|230.93|229.13|230.93|229.13|230.93|229.13|230.14|228.34|0
1643819190000|2022-02-02 16:26:30|231.13|229.33|230.93|229.13|231.13|229.33|230.53|228.73|0
1643819200000|2022-02-02 16:26:40|230.53|228.73|229.94|228.14|230.53|228.73|229.94|228.14|0
1643819210000|2022-02-02 16:26:50|229.74|227.94|229.54|227.74|229.74|227.94|229.54|227.74|0
1643819220000|2022-02-02 16:27:00|229.34|227.54|229.34|227.54|229.54|227.74|229.34|227.54|0
1643819230000|2022-02-02 16:27:10|228.55|226.75|228.36|226.56|228.55|226.75|228.36|226.56|0
1643819240000|2022-02-02 16:27:20|228.55|226.75|228.36|226.56|228.55|226.75|228.16|226.36|0
1643819250000|2022-02-02 16:27:30|228.55|226.75|228.16|226.36|228.55|226.75|228.16|226.36|0
1643819260000|2022-02-02 16:27:40|227.96|226.16|228.16|226.36|228.36|226.56|227.96|226.16|0
1643819270000|2022-02-02 16:27:50|228.36|226.56|228.16|226.36|228.36|226.56|227.96|226.16|0
1643819280000|2022-02-02 16:28:00|228.36|226.56|228.35|226.55|228.75|226.95|228.35|226.55|0
1643819290000|2022-02-02 16:28:10|228.55|226.75|228.35|226.55|228.55|226.75|228.35|226.55|0
1643819300000|2022-02-02 16:28:20|228.55|226.75|227.96|226.16|228.66|226.86|227.96|226.16|0
1643819310000|2022-02-02 16:28:30|228.06|226.26|228.35|226.55|228.35|226.55|228.06|226.26|0
1643819320000|2022-02-02 16:28:40|228.55|226.75|229.74|227.94|229.74|227.94|228.55|226.75|0
1643819330000|2022-02-02 16:28:50|230.13|228.33|230.53|228.73|230.73|228.93|230.13|228.33|0
1643819340000|2022-02-02 16:29:00|230.93|229.13|231.13|229.33|231.13|229.33|230.93|229.13|0
1643819350000|2022-02-02 16:29:10|230.93|229.13|230.33|228.53|231.13|229.33|230.33|228.53|0
1643819360000|2022-02-02 16:29:20|230.13|228.33|230.53|228.73|230.53|228.73|230.13|228.33|0
1643819370000|2022-02-02 16:29:30|230.13|228.33|229.74|227.94|230.13|228.33|229.74|227.94|0
1643819380000|2022-02-02 16:29:40|229.84|228.04|229.64|227.84|229.84|228.04|229.54|227.74|0
1643819390000|2022-02-02 16:29:50|229.84|228.04|230.13|228.33|230.33|228.53|229.84|228.04|0
1643819400000|2022-02-02 16:30:00|231.32|229.52|230.53|228.73|231.32|229.52|230.53|228.73|0
1643819410000|2022-02-02 16:30:10|230.73|228.93|232.72|230.92|232.72|230.92|230.73|228.93|0
1643819420000|2022-02-02 16:30:20|231.92|230.12|232.12|230.32|232.12|230.32|231.72|229.92|0
1643819430000|2022-02-02 16:30:30|232.52|230.72|231.92|230.12|232.52|230.72|231.92|230.12|0
1643819440000|2022-02-02 16:30:40|232.22|230.42|233.51|231.71|233.51|231.71|232.22|230.42|0
1643819450000|2022-02-02 16:30:50|233.31|231.51|233.51|231.71|233.51|231.71|233.11|231.31|0
1643819460000|2022-02-02 16:31:00|233.22|231.42|232.32|230.52|233.22|231.42|232.32|230.52|0
1643819470000|2022-02-02 16:31:10|232.52|230.72|233.71|231.91|233.71|231.91|232.52|230.72|0
1643819480000|2022-02-02 16:31:20|234.11|232.31|234.61|232.81|234.71|232.91|234.11|232.31|0
1643819490000|2022-02-02 16:31:30|234.91|233.11|234.02|232.22|234.91|233.11|234.02|232.22|0
1643819500000|2022-02-02 16:31:40|234.11|232.31|233.91|232.11|234.11|232.31|233.82|232.02|0
1643819510000|2022-02-02 16:31:50|234.02|232.22|233.91|232.11|234.11|232.31|233.91|232.11|0
1643819520000|2022-02-02 16:32:00|233.42|231.62|233.51|231.71|233.51|231.71|232.91|231.11|0
1643819530000|2022-02-02 16:32:10|233.31|231.51|233.71|231.91|233.91|232.11|233.31|231.51|0
1643819540000|2022-02-02 16:32:20|233.82|232.02|233.11|231.31|233.82|232.02|232.91|231.11|0
1643819550000|2022-02-02 16:32:30|233.02|231.22|232.52|230.72|233.02|231.22|232.52|230.72|0
1643819560000|2022-02-02 16:32:40|232.82|231.02|233.91|232.11|233.91|232.11|232.82|231.02|0
1643819570000|2022-02-02 16:32:50|234.11|232.31|233.71|231.91|234.11|232.31|233.71|231.91|0
1643819580000|2022-02-02 16:33:00|234.11|232.31|233.11|231.31|234.21|232.41|233.11|231.31|0
1643819590000|2022-02-02 16:33:10|233.51|231.71|233.42|231.62|233.51|231.71|233.11|231.31|0
1643819600000|2022-02-02 16:33:20|232.91|231.11|232.12|230.32|232.91|231.11|232.12|230.32|0
1643819610000|2022-02-02 16:33:30|231.92|230.12|231.92|230.12|231.92|230.12|231.52|229.72|0
1643819620000|2022-02-02 16:33:40|232.12|230.32|232.22|230.42|232.52|230.72|232.12|230.32|0
1643819630000|2022-02-02 16:33:50|232.91|231.11|232.71|230.91|233.02|231.22|232.71|230.91|0
1643819640000|2022-02-02 16:34:00|232.91|231.11|232.91|231.11|233.71|231.91|232.91|231.11|0
1643819650000|2022-02-02 16:34:10|232.71|230.91|232.82|231.02|232.91|231.11|232.71|230.91|0
1643819660000|2022-02-02 16:34:20|232.62|230.82|231.92|230.12|232.62|230.82|231.92|230.12|0
1643819670000|2022-02-02 16:34:30|232.12|230.32|232.32|230.52|232.32|230.52|232.12|230.32|0
1643819680000|2022-02-02 16:34:40|232.12|230.32|232.51|230.71|232.51|230.71|232.12|230.32|0
1643819690000|2022-02-02 16:34:50|232.42|230.62|232.91|231.11|232.91|231.11|232.42|230.62|0
1643819700000|2022-02-02 16:35:00|233.11|231.31|233.11|231.31|234.11|232.31|233.11|231.31|0
1643819710000|2022-02-02 16:35:10|233.31|231.51|233.31|231.51|233.31|231.51|233.31|231.51|0
1643819720000|2022-02-02 16:35:20|233.51|231.71|232.51|230.71|233.51|231.71|232.51|230.71|0
1643819730000|2022-02-02 16:35:30|232.32|230.52|231.92|230.12|232.32|230.52|231.92|230.12|0
1643819740000|2022-02-02 16:35:40|232.32|230.52|231.52|229.72|232.32|230.52|231.52|229.72|0
1643819750000|2022-02-02 16:35:50|231.72|229.92|231.72|229.92|231.72|229.92|231.72|229.92|0
1643819760000|2022-02-02 16:36:00|232.51|230.71|231.92|230.12|232.51|230.71|231.92|230.12|0
1643819770000|2022-02-02 16:36:10|232.12|230.32|232.62|230.82|232.62|230.82|232.12|230.32|0
1643819780000|2022-02-02 16:36:20|233.02|231.22|234.11|232.31|234.31|232.51|233.02|231.22|0
1643819790000|2022-02-02 16:36:30|233.71|231.91|233.71|231.91|233.71|231.91|233.31|231.51|0
1643819800000|2022-02-02 16:36:40|233.91|232.11|233.91|232.11|234.01|232.21|233.91|232.11|0
1643819810000|2022-02-02 16:36:50|234.21|232.41|234.21|232.41|234.21|232.41|233.91|232.11|0
1643819820000|2022-02-02 16:37:00|234.31|232.51|233.11|231.31|234.31|232.51|233.11|231.31|0
1643819830000|2022-02-02 16:37:10|232.31|230.51|232.82|231.02|232.82|231.02|232.31|230.51|0
1643819840000|2022-02-02 16:37:20|232.71|230.91|233.02|231.22|233.41|231.61|232.71|230.91|0
1643819850000|2022-02-02 16:37:30|232.91|231.11|232.91|231.11|233.11|231.31|232.91|231.11|0
1643819860000|2022-02-02 16:37:40|232.12|230.32|232.12|230.32|232.12|230.32|232.02|230.22|0
1643819870000|2022-02-02 16:37:50|232.91|231.11|232.91|231.11|232.91|231.11|232.51|230.71|0
1643819880000|2022-02-02 16:38:00|233.31|231.51|234.11|232.31|234.11|232.31|233.31|231.51|0
1643819890000|2022-02-02 16:38:10|234.91|233.11|234.11|232.31|234.91|233.11|234.11|232.31|0
1643819900000|2022-02-02 16:38:20|234.41|232.61|234.51|232.71|234.51|232.71|234.31|232.51|0
1643819910000|2022-02-02 16:38:30|234.31|232.51|234.51|232.71|234.51|232.71|234.31|232.51|0
1643819920000|2022-02-02 16:38:40|235.61|233.81|236.11|234.31|236.11|234.31|235.61|233.81|0
1643819930000|2022-02-02 16:38:50|236.71|234.91|238.12|236.32|238.12|236.32|236.71|234.91|0
1643819940000|2022-02-02 16:39:00|237.71|235.91|238.32|236.52|238.32|236.52|237.71|235.91|0
1643819950000|2022-02-02 16:39:10|238.12|236.32|238.32|236.52|238.32|236.52|237.82|236.02|0
1643819960000|2022-02-02 16:39:20|238.72|236.92|238.12|236.32|238.72|236.92|238.12|236.32|0
1643819970000|2022-02-02 16:39:30|238.32|236.52|237.51|235.71|238.32|236.52|237.51|235.71|0
1643819980000|2022-02-02 16:39:40|237.31|235.51|238.12|236.32|238.12|236.32|237.31|235.51|0
1643819990000|2022-02-02 16:39:50|237.51|235.71|237.31|235.51|237.51|235.71|237.11|235.31|0
1643820000000|2022-02-02 16:40:00|236.71|234.91|237.31|235.51|237.51|235.71|236.71|234.91|0
1643820010000|2022-02-02 16:40:10|237.51|235.71|236.71|234.91|237.51|235.71|236.71|234.91|0
1643820020000|2022-02-02 16:40:20|236.31|234.51|236.31|234.51|236.31|234.51|236.31|234.51|0
1643820030000|2022-02-02 16:40:30|236.11|234.31|236.11|234.31|236.31|234.51|236.11|234.31|0
1643820040000|2022-02-02 16:40:40|235.91|234.11|236.11|234.31|236.11|234.31|235.41|233.61|0
1643820050000|2022-02-02 16:40:50|236.01|234.21|235.91|234.11|236.11|234.31|235.91|234.11|0
1643820060000|2022-02-02 16:41:00|235.41|233.61|234.91|233.11|235.41|233.61|234.31|232.51|0
1643820070000|2022-02-02 16:41:10|234.71|232.91|234.31|232.51|234.91|233.11|234.31|232.51|0
1643820080000|2022-02-02 16:41:20|234.01|232.21|234.51|232.71|234.51|232.71|233.91|232.11|0
1643820090000|2022-02-02 16:41:30|233.91|232.11|234.51|232.71|234.51|232.71|233.91|232.11|0
1643820100000|2022-02-02 16:41:40|233.71|231.91|233.81|232.01|233.81|232.01|233.31|231.51|0
1643820110000|2022-02-02 16:41:50|233.51|231.71|233.31|231.51|233.51|231.71|233.11|231.31|0
1643820120000|2022-02-02 16:42:00|233.11|231.31|233.81|232.01|233.81|232.01|232.91|231.11|0
1643820130000|2022-02-02 16:42:10|234.31|232.51|234.51|232.71|234.71|232.91|234.31|232.51|0
1643820140000|2022-02-02 16:42:20|233.71|231.91|233.31|231.51|233.71|231.91|233.31|231.51|0
1643820150000|2022-02-02 16:42:30|234.51|232.71|234.61|232.81|234.61|232.81|234.31|232.51|0
1643820160000|2022-02-02 16:42:40|234.51|232.71|234.81|233.01|234.81|233.01|234.5|232.7|0
1643820170000|2022-02-02 16:42:50|234.21|232.41|234.31|232.51|234.31|232.51|234.01|232.21|0
1643820180000|2022-02-02 16:43:00|234.5|232.7|235.1|233.3|235.1|233.3|234.5|232.7|0
1643820190000|2022-02-02 16:43:10|234.9|233.1|234.01|232.21|234.9|233.1|233.71|231.91|0
1643820200000|2022-02-02 16:43:20|233.91|232.11|234.7|232.9|234.7|232.9|233.91|232.11|0
1643820210000|2022-02-02 16:43:30|234.41|232.61|234.7|232.9|234.9|233.1|234.41|232.61|0
1643820220000|2022-02-02 16:43:40|234.9|233.1|234.1|232.3|234.9|233.1|234.1|232.3|0
1643820230000|2022-02-02 16:43:50|233.51|231.71|233.91|232.11|233.91|232.11|233.51|231.71|0
1643820240000|2022-02-02 16:44:00|234.1|232.3|233.71|231.91|234.5|232.7|233.71|231.91|0
1643820250000|2022-02-02 16:44:10|233.81|232.01|233.51|231.71|233.81|232.01|233.41|231.61|0
1643820260000|2022-02-02 16:44:20|233.11|231.31|231.91|230.11|233.11|231.31|231.91|230.11|0
1643820270000|2022-02-02 16:44:30|231.42|229.62|232.11|230.31|232.11|230.31|231.42|229.62|0
1643820280000|2022-02-02 16:44:40|232.51|230.71|232.71|230.91|232.71|230.91|232.31|230.51|0
1643820290000|2022-02-02 16:44:50|232.91|231.11|232.71|230.91|233.11|231.31|232.71|230.91|0
1643820300000|2022-02-02 16:45:00|233.11|231.31|233.61|231.81|233.81|232.01|233.11|231.31|0
1643820310000|2022-02-02 16:45:10|233.71|231.91|234.81|233.01|234.81|233.01|233.71|231.91|0
1643820320000|2022-02-02 16:45:20|234.5|232.7|234.7|232.9|234.7|232.9|234.3|232.5|0
1643820330000|2022-02-02 16:45:30|234.5|232.7|234.81|233.01|234.81|233.01|234.3|232.5|0
1643820340000|2022-02-02 16:45:40|234.3|232.5|234.21|232.41|234.3|232.5|234.21|232.41|0
1643820350000|2022-02-02 16:45:50|234.3|232.5|234.7|232.9|234.81|233.01|234.3|232.5|0
1643820360000|2022-02-02 16:46:00|234.3|232.5|232.51|230.71|234.3|232.5|232.51|230.71|0
1643820370000|2022-02-02 16:46:10|232.61|230.81|231.71|229.91|232.91|231.11|231.71|229.91|0
1643820380000|2022-02-02 16:46:20|232.11|230.31|232.71|230.91|232.71|230.91|232.11|230.31|0
1643820390000|2022-02-02 16:46:30|232.31|230.51|232.51|230.71|232.51|230.71|232.31|230.51|0
1643820400000|2022-02-02 16:46:40|232.11|230.31|231.71|229.91|232.11|230.31|231.71|229.91|0
1643820410000|2022-02-02 16:46:50|231.91|230.11|231.51|229.71|231.91|230.11|231.51|229.71|0
1643820420000|2022-02-02 16:47:00|230.92|229.12|230.32|228.52|230.92|229.12|229.93|228.13|0
1643820430000|2022-02-02 16:47:10|229.93|228.13|229.14|227.34|229.93|228.13|229.14|227.34|0
1643820440000|2022-02-02 16:47:20|229.33|227.53|229.73|227.93|229.73|227.93|229.33|227.53|0
1643820450000|2022-02-02 16:47:30|229.14|227.34|228.34|226.54|229.14|227.34|228.15|226.35|0
1643820460000|2022-02-02 16:47:40|228.15|226.35|228.15|226.35|228.15|226.35|227.95|226.15|0
1643820470000|2022-02-02 16:47:50|228.54|226.74|229.13|227.33|229.13|227.33|228.54|226.74|0
1643820480000|2022-02-02 16:48:00|229.24|227.44|229.93|228.13|229.93|228.13|229.13|227.33|0
1643820490000|2022-02-02 16:48:10|229.53|227.73|230.12|228.32|230.12|228.32|229.53|227.73|0
1643820500000|2022-02-02 16:48:20|230.52|228.72|230.12|228.32|230.52|228.72|229.73|227.93|0
1643820510000|2022-02-02 16:48:30|230.32|228.52|230.03|228.23|230.32|228.52|230.03|228.23|0
1643820520000|2022-02-02 16:48:40|230.52|228.72|230.12|228.32|230.52|228.72|229.93|228.13|0
1643820530000|2022-02-02 16:48:50|230.32|228.52|230.32|228.52|230.32|228.52|230.12|228.32|0
1643820540000|2022-02-02 16:49:00|230.12|228.32|230.12|228.32|230.12|228.32|230.12|228.32|0
1643820550000|2022-02-02 16:49:10|229.73|227.93|229.73|227.93|229.73|227.93|229.53|227.73|0
1643820560000|2022-02-02 16:49:20|229.53|227.73|230.03|228.23|230.03|228.23|229.53|227.73|0
1643820570000|2022-02-02 16:49:30|229.83|228.03|230.32|228.52|230.32|228.52|229.83|228.03|0
1643820580000|2022-02-02 16:49:40|229.93|228.13|230.23|228.43|230.23|228.43|229.73|227.93|0
1643820590000|2022-02-02 16:49:50|230.32|228.52|231.51|229.71|231.51|229.71|230.32|228.52|0
1643820600000|2022-02-02 16:50:00|231.42|229.62|231.91|230.11|231.91|230.11|231.12|229.32|0
1643820610000|2022-02-02 16:50:10|231.31|229.51|230.52|228.72|231.31|229.51|230.32|228.52|0
1643820620000|2022-02-02 16:50:20|229.73|227.93|228.64|226.84|229.73|227.93|228.64|226.84|0
1643820630000|2022-02-02 16:50:30|229.33|227.53|230.03|228.23|230.03|228.23|229.33|227.53|0
1643820640000|2022-02-02 16:50:40|229.73|227.93|229.73|227.93|230.12|228.32|229.73|227.93|0
1643820650000|2022-02-02 16:50:50|229.92|228.12|229.83|228.03|230.12|228.32|229.73|227.93|0
1643820660000|2022-02-02 16:51:00|229.73|227.93|229.92|228.12|229.92|228.12|229.73|227.93|0
1643820670000|2022-02-02 16:51:10|229.83|228.03|229.92|228.12|229.92|228.12|229.73|227.93|0
1643820680000|2022-02-02 16:51:20|230.52|228.72|230.03|228.23|230.52|228.72|229.92|228.12|0
1643820690000|2022-02-02 16:51:30|230.23|228.43|229.83|228.03|230.23|228.43|229.73|227.93|0
1643820700000|2022-02-02 16:51:40|229.63|227.83|229.63|227.83|229.73|227.93|229.63|227.83|0
1643820710000|2022-02-02 16:51:50|229.53|227.73|229.53|227.73|229.73|227.93|229.53|227.73|0
1643820720000|2022-02-02 16:52:00|229.63|227.83|229.33|227.53|230.12|228.32|229.33|227.53|0
1643820730000|2022-02-02 16:52:10|229.63|227.83|229.53|227.73|229.73|227.93|229.43|227.63|0
1643820740000|2022-02-02 16:52:20|229.24|227.44|227.95|226.15|229.24|227.44|227.95|226.15|0
1643820750000|2022-02-02 16:52:30|228.14|226.34|228.54|226.74|228.54|226.74|228.14|226.34|0
1643820760000|2022-02-02 16:52:40|228.34|226.54|228.34|226.54|228.34|226.54|228.14|226.34|0
1643820770000|2022-02-02 16:52:50|228.14|226.34|228.54|226.74|228.54|226.74|228.14|226.34|0
1643820780000|2022-02-02 16:53:00|227.95|226.15|227.95|226.15|228.05|226.25|227.95|226.15|0
1643820790000|2022-02-02 16:53:10|227.75|225.95|228.14|226.34|228.14|226.34|227.55|225.75|0
1643820800000|2022-02-02 16:53:20|227.95|226.15|228.14|226.34|228.14|226.34|227.95|226.15|0
1643820810000|2022-02-02 16:53:30|227.95|226.15|227.95|226.15|227.95|226.15|227.75|225.95|0
1643820820000|2022-02-02 16:53:40|227.75|225.95|228.14|226.34|228.14|226.34|227.55|225.75|0
1643820830000|2022-02-02 16:53:50|228.54|226.74|228.93|227.13|228.93|227.13|228.54|226.74|0
1643820840000|2022-02-02 16:54:00|228.74|226.94|227.55|225.75|228.74|226.94|227.55|225.75|0
1643820850000|2022-02-02 16:54:10|227.35|225.55|227.16|225.36|227.35|225.55|226.96|225.16|0
1643820860000|2022-02-02 16:54:20|227.35|225.55|228.14|226.34|228.14|226.34|227.35|225.55|0
1643820870000|2022-02-02 16:54:30|228.34|226.54|228.34|226.54|228.54|226.74|228.34|226.54|0
1643820880000|2022-02-02 16:54:40|228.14|226.34|228.25|226.45|228.54|226.74|228.14|226.34|0
1643820890000|2022-02-02 16:54:50|228.05|226.25|228.34|226.54|228.54|226.74|228.05|226.25|0
1643820900000|2022-02-02 16:55:00|228.74|226.94|228.93|227.13|228.93|227.13|228.74|226.94|0
1643820910000|2022-02-02 16:55:10|228.54|226.74|229.13|227.33|229.13|227.33|228.34|226.54|0
1643820920000|2022-02-02 16:55:20|229.33|227.53|229.53|227.73|229.53|227.73|229.33|227.53|0
1643820930000|2022-02-02 16:55:30|229.13|227.33|228.93|227.13|229.33|227.53|228.93|227.13|0
1643820940000|2022-02-02 16:55:40|229.13|227.33|228.25|226.45|229.13|227.33|227.95|226.15|0
1643820950000|2022-02-02 16:55:50|228.34|226.54|228.34|226.54|228.54|226.74|228.34|226.54|0
1643820960000|2022-02-02 16:56:00|228.74|226.94|228.54|226.74|228.93|227.13|228.54|226.74|0
1643820970000|2022-02-02 16:56:10|228.93|227.13|228.84|227.04|229.53|227.73|228.84|227.04|0
1643820980000|2022-02-02 16:56:20|228.73|226.93|228.73|226.93|228.93|227.13|228.73|226.93|0
1643820990000|2022-02-02 16:56:30|228.93|227.13|229.53|227.73|229.53|227.73|228.93|227.13|0
1643821000000|2022-02-02 16:56:40|229.72|227.92|229.53|227.73|229.72|227.92|229.33|227.53|0
1643821010000|2022-02-02 16:56:50|229.63|227.83|229.92|228.12|229.92|228.12|229.63|227.83|0
1643821020000|2022-02-02 16:57:00|229.23|227.43|228.84|227.04|229.33|227.53|228.84|227.04|0
1643821030000|2022-02-02 16:57:10|228.93|227.13|228.93|227.13|229.13|227.33|228.93|227.13|0
1643821040000|2022-02-02 16:57:20|228.73|226.93|228.14|226.34|228.73|226.93|228.14|226.34|0
1643821050000|2022-02-02 16:57:30|227.94|226.14|228.84|227.04|228.84|227.04|227.94|226.14|0
1643821060000|2022-02-02 16:57:40|228.54|226.74|227.94|226.14|228.54|226.74|227.94|226.14|0
1643821070000|2022-02-02 16:57:50|227.75|225.95|227.65|225.85|228.14|226.34|227.65|225.85|0
1643821080000|2022-02-02 16:58:00|227.75|225.95|227.55|225.75|227.75|225.95|227.35|225.55|0
1643821090000|2022-02-02 16:58:10|227.75|225.95|227.55|225.75|227.94|226.14|227.55|225.75|0
1643821100000|2022-02-02 16:58:20|227.75|225.95|228.14|226.34|228.14|226.34|227.45|225.65|0
1643821110000|2022-02-02 16:58:30|227.94|226.14|227.94|226.14|227.94|226.14|227.75|225.95|0
1643821120000|2022-02-02 16:58:40|227.75|225.95|227.94|226.14|228.14|226.34|227.75|225.95|0
1643821130000|2022-02-02 16:58:50|228.05|226.25|227.94|226.14|228.34|226.54|227.94|226.14|0
1643821140000|2022-02-02 16:59:00|227.75|225.95|227.94|226.14|228.14|226.34|227.75|225.95|0
1643821150000|2022-02-02 16:59:10|228.05|226.25|227.75|225.95|228.14|226.34|227.75|225.95|0
1643821160000|2022-02-02 16:59:20|227.55|225.75|227.15|225.35|227.55|225.75|227.15|225.35|0
1643821170000|2022-02-02 16:59:30|227.35|225.55|226.17|224.37|227.35|225.55|226.17|224.37|0
1643821180000|2022-02-02 16:59:40|226.27|224.47|226.37|224.57|226.37|224.57|226.27|224.47|0
1643821190000|2022-02-02 16:59:50|226.17|224.37|226.17|224.37|226.27|224.47|226.17|224.37|0
1643821200000|2022-02-02 17:00:00|226.37|224.57|227.15|225.35|227.15|225.35|226.37|224.57|0
1643821210000|2022-02-02 17:00:10|226.96|225.16|227.15|225.35|227.15|225.35|226.96|225.16|0
1643821220000|2022-02-02 17:00:20|226.76|224.96|227.35|225.55|227.35|225.55|226.76|224.96|0
1643821230000|2022-02-02 17:00:30|227.75|225.95|228.34|226.54|228.34|226.54|227.75|225.95|0
1643821240000|2022-02-02 17:00:40|227.55|225.75|228.14|226.34|228.14|226.34|227.55|225.75|0
1643821250000|2022-02-02 17:00:50|227.94|226.14|228.53|226.73|228.53|226.73|227.94|226.14|0
1643821260000|2022-02-02 17:01:00|228.73|226.93|229.33|227.53|229.33|227.53|228.53|226.73|0
1643821270000|2022-02-02 17:01:10|229.52|227.72|228.34|226.54|229.52|227.72|228.34|226.54|0
1643821280000|2022-02-02 17:01:20|228.73|226.93|229.13|227.33|229.13|227.33|228.73|226.93|0
1643821290000|2022-02-02 17:01:30|228.93|227.13|229.72|227.92|229.72|227.92|228.93|227.13|0
1643821300000|2022-02-02 17:01:40|229.52|227.72|228.73|226.93|229.52|227.72|228.73|226.93|0
1643821310000|2022-02-02 17:01:50|228.93|227.13|228.73|226.93|228.93|227.13|228.73|226.93|0
1643821320000|2022-02-02 17:02:00|228.93|227.13|228.24|226.44|228.93|227.13|228.24|226.44|0
1643821330000|2022-02-02 17:02:10|228.53|226.73|228.34|226.54|228.73|226.93|228.34|226.54|0
1643821340000|2022-02-02 17:02:20|228.53|226.73|228.14|226.34|228.53|226.73|228.14|226.34|0
1643821350000|2022-02-02 17:02:30|228.34|226.54|228.04|226.24|228.34|226.54|228.04|226.24|0
1643821360000|2022-02-02 17:02:40|227.94|226.14|227.94|226.14|227.94|226.14|227.74|225.94|0
1643821370000|2022-02-02 17:02:50|228.14|226.34|227.26|225.46|228.14|226.34|227.26|225.46|0
1643821380000|2022-02-02 17:03:00|227.15|225.35|226.37|224.57|227.15|225.35|226.37|224.57|0
1643821390000|2022-02-02 17:03:10|226.17|224.37|226.96|225.16|226.96|225.16|226.17|224.37|0
1643821400000|2022-02-02 17:03:20|226.56|224.76|226.37|224.57|226.56|224.76|226.37|224.57|0
1643821410000|2022-02-02 17:03:30|226.27|224.47|225.78|223.98|226.37|224.57|225.78|223.98|0
1643821420000|2022-02-02 17:03:40|225.97|224.17|226.17|224.37|226.36|224.56|225.97|224.17|0
1643821430000|2022-02-02 17:03:50|226.07|224.27|226.36|224.56|226.36|224.56|225.97|224.17|0
1643821440000|2022-02-02 17:04:00|225.97|224.17|226.17|224.37|226.17|224.37|225.97|224.17|0
1643821450000|2022-02-02 17:04:10|225.97|224.17|227.35|225.55|227.35|225.55|225.97|224.17|0
1643821460000|2022-02-02 17:04:20|226.96|225.16|227.35|225.55|227.35|225.55|226.96|225.16|0
1643821470000|2022-02-02 17:04:30|227.55|225.75|227.74|225.94|227.74|225.94|227.55|225.75|0
1643821480000|2022-02-02 17:04:40|227.15|225.35|227.35|225.55|227.35|225.55|227.15|225.35|0
1643821490000|2022-02-02 17:04:50|227.15|225.35|227.74|225.94|227.74|225.94|227.15|225.35|0
1643821500000|2022-02-02 17:05:00|227.15|225.35|226.95|225.15|227.15|225.35|226.56|224.76|0
1643821510000|2022-02-02 17:05:10|226.76|224.96|225.77|223.97|226.76|224.96|225.77|223.97|0
1643821520000|2022-02-02 17:05:20|225.38|223.58|224.99|223.19|225.38|223.58|224.99|223.19|0
1643821530000|2022-02-02 17:05:30|225.77|223.97|226.17|224.37|226.17|224.37|225.58|223.78|0
1643821540000|2022-02-02 17:05:40|225.77|223.97|225.77|223.97|225.77|223.97|225.58|223.78|0
1643821550000|2022-02-02 17:05:50|225.97|224.17|225.97|224.17|225.97|224.17|225.77|223.97|0
1643821560000|2022-02-02 17:06:00|226.17|224.37|226.36|224.56|226.36|224.56|226.17|224.37|0
1643821570000|2022-02-02 17:06:10|226.17|224.37|226.36|224.56|226.56|224.76|226.17|224.37|0
1643821580000|2022-02-02 17:06:20|226.17|224.37|225.97|224.17|226.36|224.56|225.97|224.17|0
1643821590000|2022-02-02 17:06:30|225.58|223.78|225.18|223.38|225.58|223.78|225.18|223.38|0
1643821600000|2022-02-02 17:06:40|224.99|223.19|224.99|223.19|224.99|223.19|224.99|223.19|0
1643821610000|2022-02-02 17:06:50|224.79|222.99|223.81|222.01|224.79|222.99|223.81|222.01|0
1643821620000|2022-02-02 17:07:00|224.4|222.6|224.79|222.99|224.79|222.99|224.4|222.6|0
1643821630000|2022-02-02 17:07:10|224.6|222.8|224.89|223.09|224.89|223.09|224.6|222.8|0
1643821640000|2022-02-02 17:07:20|224.79|222.99|224.79|222.99|224.99|223.19|224.79|222.99|0
1643821650000|2022-02-02 17:07:30|225.09|223.29|224.99|223.19|225.09|223.29|224.99|223.19|0
1643821660000|2022-02-02 17:07:40|224.79|222.99|224.89|223.09|225.09|223.29|224.79|222.99|0
1643821670000|2022-02-02 17:07:50|224.79|222.99|224.4|222.6|224.99|223.19|224.4|222.6|0
1643821680000|2022-02-02 17:08:00|224.79|222.99|223.81|222.01|224.79|222.99|223.81|222.01|0
1643821690000|2022-02-02 17:08:10|222.44|220.64|220.89|219.09|222.44|220.64|220.89|219.09|0
1643821700000|2022-02-02 17:08:20|220.69|218.89|220.89|219.09|220.89|219.09|220.69|218.89|0
1643821710000|2022-02-02 17:08:30|220.79|218.99|220.5|218.7|220.79|218.99|220.3|218.5|0
1643821720000|2022-02-02 17:08:40|220.79|218.99|220.69|218.89|220.79|218.99|220.6|218.8|0
1643821730000|2022-02-02 17:08:50|220.3|218.5|220.11|218.31|220.3|218.5|219.33|217.53|0
1643821740000|2022-02-02 17:09:00|219.91|218.11|220.3|218.5|220.5|218.7|219.91|218.11|0
1643821750000|2022-02-02 17:09:10|220.5|218.7|220.69|218.89|220.69|218.89|220.5|218.7|0
1643821760000|2022-02-02 17:09:20|220.5|218.7|220.01|218.21|220.5|218.7|220.01|218.21|0
1643821770000|2022-02-02 17:09:30|220.11|218.31|219.14|217.34|220.11|218.31|219.14|217.34|0
1643821780000|2022-02-02 17:09:40|218.94|217.14|218.56|216.76|218.94|217.14|218.56|216.76|0
1643821790000|2022-02-02 17:09:50|218.85|217.05|219.14|217.34|219.14|217.34|218.85|217.05|0
1643821800000|2022-02-02 17:10:00|218.94|217.14|219.14|217.34|219.33|217.53|218.94|217.14|0
1643821810000|2022-02-02 17:10:10|219.33|217.53|219.14|217.34|219.33|217.53|219.14|217.34|0
1643821820000|2022-02-02 17:10:20|219.52|217.72|219.72|217.92|219.72|217.92|219.52|217.72|0
1643821830000|2022-02-02 17:10:30|220.11|218.31|220.11|218.31|220.11|218.31|219.72|217.92|0
1643821840000|2022-02-02 17:10:40|219.82|218.02|219.91|218.11|219.91|218.11|219.72|217.92|0
1643821850000|2022-02-02 17:10:50|220.11|218.31|220.3|218.5|220.3|218.5|220.01|218.21|0
1643821860000|2022-02-02 17:11:00|220.21|218.41|220.11|218.31|220.3|218.5|220.11|218.31|0
1643821870000|2022-02-02 17:11:10|220.3|218.5|220.49|218.69|220.49|218.69|220.3|218.5|0
1643821880000|2022-02-02 17:11:20|221.27|219.47|220.88|219.08|221.27|219.47|220.69|218.89|0
1643821890000|2022-02-02 17:11:30|220.98|219.18|221.08|219.28|221.27|219.47|220.98|219.18|0
1643821900000|2022-02-02 17:11:40|221.27|219.47|221.27|219.47|221.27|219.47|221.18|219.38|0
1643821910000|2022-02-02 17:11:50|221.08|219.28|221.08|219.28|221.08|219.28|220.98|219.18|0
1643821920000|2022-02-02 17:12:00|220.69|218.89|220.49|218.69|220.69|218.89|220.4|218.6|0
1643821940000|2022-02-02 17:12:20|220.21|218.41|220.01|218.21|220.21|218.41|219.91|218.11|0
1643821950000|2022-02-02 17:12:30|220.11|218.31|219.91|218.11|220.11|218.31|219.91|218.11|0
1643821960000|2022-02-02 17:12:40|220.11|218.31|219.91|218.11|220.11|218.31|219.91|218.11|0
1643821970000|2022-02-02 17:12:50|219.72|217.92|219.91|218.11|220.11|218.31|219.72|217.92|0
1643821980000|2022-02-02 17:13:00|220.01|218.21|220.1|218.3|220.3|218.5|220.01|218.21|0
1643821990000|2022-02-02 17:13:10|220.3|218.5|220.1|218.3|220.3|218.5|220.1|218.3|0
1643822000000|2022-02-02 17:13:20|219.91|218.11|220.1|218.3|220.1|218.3|219.91|218.11|0
1643822010000|2022-02-02 17:13:30|220.01|218.21|219.91|218.11|220.01|218.21|219.91|218.11|0
1643822020000|2022-02-02 17:13:40|219.72|217.92|219.52|217.72|219.72|217.92|219.52|217.72|0
1643822030000|2022-02-02 17:13:50|219.33|217.53|218.75|216.95|219.33|217.53|218.75|216.95|0
1643822040000|2022-02-02 17:14:00|218.55|216.75|218.94|217.14|219.13|217.33|218.36|216.56|0
1643822050000|2022-02-02 17:14:10|219.13|217.33|218.85|217.05|219.13|217.33|218.85|217.05|0
1643822060000|2022-02-02 17:14:20|218.75|216.95|219.13|217.33|219.13|217.33|218.55|216.75|0
1643822070000|2022-02-02 17:14:30|218.94|217.14|218.94|217.14|218.94|217.14|218.75|216.95|0
1643822080000|2022-02-02 17:14:40|218.75|216.95|218.75|216.95|218.75|216.95|218.75|216.95|0
1643822090000|2022-02-02 17:14:50|218.85|217.05|219.04|217.24|219.13|217.33|218.85|217.05|0
1643822100000|2022-02-02 17:15:00|218.94|217.14|219.72|217.92|219.72|217.92|218.94|217.14|0
1643822110000|2022-02-02 17:15:10|219.52|217.72|219.13|217.33|219.52|217.72|219.13|217.33|0
1643822120000|2022-02-02 17:15:20|219.33|217.53|219.91|218.11|219.91|218.11|219.33|217.53|0
1643822130000|2022-02-02 17:15:30|220.1|218.3|219.52|217.72|220.1|218.3|219.52|217.72|0
1643822140000|2022-02-02 17:15:40|219.33|217.53|219.13|217.33|219.43|217.63|219.13|217.33|0
1643822150000|2022-02-02 17:15:50|219.52|217.72|219.13|217.33|219.52|217.72|219.13|217.33|0
1643822160000|2022-02-02 17:16:00|218.94|217.14|219.52|217.72|219.52|217.72|218.94|217.14|0
1643822170000|2022-02-02 17:16:10|219.13|217.33|218.94|217.14|219.13|217.33|218.94|217.14|0
1643822180000|2022-02-02 17:16:20|219.04|217.24|218.94|217.14|219.04|217.24|218.94|217.14|0
1643822190000|2022-02-02 17:16:30|219.04|217.24|218.75|216.95|219.04|217.24|218.75|216.95|0
1643822200000|2022-02-02 17:16:40|218.55|216.75|217.69|215.89|218.55|216.75|217.69|215.89|0
1643822210000|2022-02-02 17:16:50|217.58|215.78|217.58|215.78|217.58|215.78|217.39|215.59|0
1643822220000|2022-02-02 17:17:00|217.2|215.4|217.2|215.4|217.2|215.4|216.62|214.82|0
1643822230000|2022-02-02 17:17:10|217.01|215.21|217.11|215.31|217.2|215.4|217.01|215.21|0
1643822240000|2022-02-02 17:17:20|217.2|215.4|218.16|216.36|218.16|216.36|217.2|215.4|0
1643822250000|2022-02-02 17:17:30|218.36|216.56|218.26|216.46|218.36|216.56|217.68|215.88|0
1643822260000|2022-02-02 17:17:40|218.74|216.94|219.52|217.72|219.52|217.72|218.74|216.94|0
1643822270000|2022-02-02 17:17:50|219.71|217.91|219.91|218.11|219.91|218.11|219.52|217.72|0
1643822280000|2022-02-02 17:18:00|220.1|218.3|220.69|218.89|220.69|218.89|220.1|218.3|0
1643822290000|2022-02-02 17:18:10|220.88|219.08|220.88|219.08|221.07|219.27|220.88|219.08|0
1643822300000|2022-02-02 17:18:20|221.07|219.27|221.27|219.47|221.27|219.47|220.88|219.08|0
1643822310000|2022-02-02 17:18:30|221.46|219.66|221.56|219.76|221.56|219.76|221.46|219.66|0
1643822320000|2022-02-02 17:18:40|221.46|219.66|220.98|219.18|221.46|219.66|220.98|219.18|0
1643822330000|2022-02-02 17:18:50|221.27|219.47|221.27|219.47|221.46|219.66|221.27|219.47|0
1643822340000|2022-02-02 17:19:00|221.37|219.57|222.83|221.03|222.83|221.03|221.27|219.47|0
1643822350000|2022-02-02 17:19:10|222.44|220.64|222.63|220.83|222.63|220.83|222.44|220.64|0
1643822360000|2022-02-02 17:19:20|222.83|221.03|222.44|220.64|222.83|221.03|222.44|220.64|0
1643822370000|2022-02-02 17:19:30|222.63|220.83|224.98|223.18|224.98|223.18|222.63|220.83|0
1643822380000|2022-02-02 17:19:40|224.39|222.59|223.22|221.42|224.39|222.59|223.22|221.42|0
1643822390000|2022-02-02 17:19:50|223.02|221.22|222.93|221.13|223.22|221.42|222.83|221.03|0
1643822400000|2022-02-02 17:20:00|222.83|221.03|222.83|221.03|223.02|221.22|222.83|221.03|0
1643822410000|2022-02-02 17:20:10|222.63|220.83|223.41|221.61|223.41|221.61|222.44|220.64|0
1643822420000|2022-02-02 17:20:20|223.02|221.22|223.22|221.42|223.22|221.42|222.83|221.03|0
1643822430000|2022-02-02 17:20:30|223.02|221.22|222.44|220.64|223.02|221.22|222.44|220.64|0
1643822440000|2022-02-02 17:20:40|222.05|220.25|222.05|220.25|222.24|220.44|222.05|220.25|0
1643822450000|2022-02-02 17:20:50|222.24|220.44|222.44|220.64|222.63|220.83|222.24|220.44|0
1643822460000|2022-02-02 17:21:00|222.24|220.44|222.73|220.93|222.73|220.93|222.24|220.44|0
1643822470000|2022-02-02 17:21:10|222.63|220.83|222.34|220.54|222.73|220.93|222.34|220.54|0
1643822480000|2022-02-02 17:21:20|222.44|220.64|222.34|220.54|222.44|220.64|222.24|220.44|0
1643822490000|2022-02-02 17:21:30|222.44|220.64|221.85|220.05|222.44|220.64|221.85|220.05|0
1643822500000|2022-02-02 17:21:40|222.05|220.25|221.66|219.86|222.05|220.25|221.66|219.86|0
1643822510000|2022-02-02 17:21:50|222.05|220.25|222.05|220.25|222.05|220.25|221.66|219.86|0
1643822520000|2022-02-02 17:22:00|221.66|219.86|221.46|219.66|221.76|219.96|221.46|219.66|0
1643822530000|2022-02-02 17:22:10|221.27|219.47|221.07|219.27|221.37|219.57|220.68|218.88|0
1643822540000|2022-02-02 17:22:20|221.46|219.66|221.07|219.27|221.46|219.66|220.98|219.18|0
1643822550000|2022-02-02 17:22:30|221.27|219.47|221.37|219.57|221.85|220.05|221.27|219.47|0
1643822560000|2022-02-02 17:22:40|221.07|219.27|221.27|219.47|221.46|219.66|221.07|219.27|0
1643822570000|2022-02-02 17:22:50|221.37|219.57|221.46|219.66|221.66|219.86|221.37|219.57|0
1643822580000|2022-02-02 17:23:00|221.66|219.86|222.05|220.25|222.05|220.25|221.66|219.86|0
1643822590000|2022-02-02 17:23:10|222.24|220.44|222.24|220.44|222.24|220.44|222.24|220.44|0
1643822600000|2022-02-02 17:23:20|222.44|220.64|222.24|220.44|222.44|220.64|222.24|220.44|0
1643822610000|2022-02-02 17:23:30|222.05|220.25|222.05|220.25|222.15|220.35|222.05|220.25|0
1643822620000|2022-02-02 17:23:40|222.44|220.64|222.63|220.83|223.02|221.22|222.44|220.64|0
1643822630000|2022-02-02 17:23:50|222.44|220.64|222.54|220.74|222.63|220.83|222.44|220.64|0
1643822640000|2022-02-02 17:24:00|222.83|221.03|222.34|220.54|222.83|221.03|222.34|220.54|0
1643822650000|2022-02-02 17:24:10|222.44|220.64|222.34|220.54|222.83|221.03|222.34|220.54|0
1643822660000|2022-02-02 17:24:20|222.43|220.63|222.24|220.44|222.43|220.63|222.24|220.44|0
1643822670000|2022-02-02 17:24:30|222.63|220.83|222.83|221.03|222.83|221.03|222.63|220.83|0
1643822680000|2022-02-02 17:24:40|222.63|220.83|223.12|221.32|223.12|221.32|222.63|220.83|0
1643822690000|2022-02-02 17:24:50|223.02|221.22|222.83|221.03|223.02|221.22|222.83|221.03|0
1643822700000|2022-02-02 17:25:00|223.41|221.61|223.8|222|223.8|222|223.41|221.61|0
1643822710000|2022-02-02 17:25:10|223.71|221.91|221.85|220.05|223.71|221.91|221.85|220.05|0
1643822720000|2022-02-02 17:25:20|222.04|220.24|221.95|220.15|222.04|220.24|221.95|220.15|0
1643822730000|2022-02-02 17:25:30|222.04|220.24|221.85|220.05|222.04|220.24|221.85|220.05|0
1643822740000|2022-02-02 17:25:40|221.65|219.85|221.65|219.85|221.65|219.85|221.26|219.46|0
1643822750000|2022-02-02 17:25:50|222.04|220.24|222.04|220.24|222.43|220.63|222.04|220.24|0
1643822760000|2022-02-02 17:26:00|222.15|220.35|222.04|220.24|222.15|220.35|221.95|220.15|0
1643822770000|2022-02-02 17:26:10|222.24|220.44|221.85|220.05|222.24|220.44|221.85|220.05|0
1643822780000|2022-02-02 17:26:20|221.65|219.85|221.95|220.15|221.95|220.15|221.46|219.66|0
1643822790000|2022-02-02 17:26:30|221.85|220.05|221.76|219.96|222.04|220.24|221.46|219.66|0
1643822800000|2022-02-02 17:26:40|221.85|220.05|221.65|219.85|221.85|220.05|221.65|219.85|0
1643822810000|2022-02-02 17:26:50|221.46|219.66|221.46|219.66|221.46|219.66|221.46|219.66|0
1643822820000|2022-02-02 17:27:00|221.65|219.85|221.26|219.46|221.65|219.85|221.26|219.46|0
1643822830000|2022-02-02 17:27:10|221.46|219.66|221.46|219.66|221.46|219.66|221.26|219.46|0
1643822840000|2022-02-02 17:27:20|221.65|219.85|221.65|219.85|221.65|219.85|221.65|219.85|0
1643822850000|2022-02-02 17:27:30|221.85|220.05|222.14|220.34|222.14|220.34|221.85|220.05|0
1643822860000|2022-02-02 17:27:40|222.04|220.24|223.02|221.22|223.02|221.22|222.04|220.24|0
1643822870000|2022-02-02 17:27:50|223.21|221.41|222.73|220.93|223.21|221.41|222.73|220.93|0
1643822880000|2022-02-02 17:28:00|222.43|220.63|222.63|220.83|222.63|220.83|222.24|220.44|0
1643822890000|2022-02-02 17:28:10|222.82|221.02|222.82|221.02|223.02|221.22|222.82|221.02|0
1643822900000|2022-02-02 17:28:20|223.02|221.22|222.63|220.83|223.02|221.22|222.63|220.83|0
1643822910000|2022-02-02 17:28:30|222.24|220.44|222.04|220.24|222.24|220.44|222.04|220.24|0
1643822920000|2022-02-02 17:28:40|222.24|220.44|221.85|220.05|222.24|220.44|221.85|220.05|0
1643822930000|2022-02-02 17:28:50|221.95|220.15|221.85|220.05|221.95|220.15|221.85|220.05|0
1643822940000|2022-02-02 17:29:00|222.04|220.24|223.02|221.22|223.02|221.22|222.04|220.24|0
1643822950000|2022-02-02 17:29:10|223.21|221.41|223.02|221.22|223.21|221.41|222.82|221.02|0
1643822960000|2022-02-02 17:29:20|223.21|221.41|223.21|221.41|223.21|221.41|223.02|221.22|0
1643822970000|2022-02-02 17:29:30|223.6|221.8|223.6|221.8|223.71|221.91|223.6|221.8|0
1643822980000|2022-02-02 17:29:40|223.21|221.41|223.6|221.8|223.6|221.8|223.21|221.41|0
1643822990000|2022-02-02 17:29:50|223.41|221.61|223.21|221.41|223.41|221.61|223.12|221.32|0
1643823000000|2022-02-02 17:30:00|223.41|221.61|223.8|222|223.8|222|223.41|221.61|0
1643823010000|2022-02-02 17:30:10|224|222.2|225.96|224.16|225.96|224.16|224|222.2|0
1643823020000|2022-02-02 17:30:20|224.98|223.18|224.78|222.98|224.98|223.18|224.49|222.69|0
1643823030000|2022-02-02 17:30:30|224.88|223.08|224.98|223.18|224.98|223.18|224.78|222.98|0
1643823040000|2022-02-02 17:30:40|224.68|222.88|224.98|223.18|225.17|223.37|224.68|222.88|0
1643823050000|2022-02-02 17:30:50|225.37|223.57|225.37|223.57|225.56|223.76|225.37|223.57|0
1643823060000|2022-02-02 17:31:00|225.56|223.76|224.58|222.78|225.56|223.76|224.58|222.78|0
1643823070000|2022-02-02 17:31:10|224.39|222.59|223.8|222|224.39|222.59|223.8|222|0
1643823080000|2022-02-02 17:31:20|223.6|221.8|222.82|221.02|223.6|221.8|222.63|220.83|0
1643823090000|2022-02-02 17:31:30|222.43|220.63|222.43|220.63|222.82|221.02|222.43|220.63|0
1643823100000|2022-02-02 17:31:40|222.63|220.83|222.24|220.44|222.63|220.83|222.24|220.44|0
1643823110000|2022-02-02 17:31:50|222.82|221.02|222.63|220.83|222.82|221.02|222.63|220.83|0
1643823120000|2022-02-02 17:32:00|222.82|221.02|223.02|221.22|223.02|221.22|222.63|220.83|0
1643823130000|2022-02-02 17:32:10|223.21|221.41|222.82|221.02|223.21|221.41|222.82|221.02|0
1643823140000|2022-02-02 17:32:20|223.02|221.22|222.73|220.93|223.02|221.22|222.73|220.93|0
1643823150000|2022-02-02 17:32:30|222.82|221.02|222.82|221.02|223.12|221.32|222.82|221.02|0
1643823160000|2022-02-02 17:32:40|222.43|220.63|222.92|221.12|222.92|221.12|222.43|220.63|0
1643823170000|2022-02-02 17:32:50|223.21|221.41|222.82|221.02|223.21|221.41|222.63|220.83|0
1643823180000|2022-02-02 17:33:00|222.63|220.83|223.12|221.32|223.12|221.32|222.63|220.83|0
1643823190000|2022-02-02 17:33:10|223.21|221.41|223.8|222|223.8|222|223.21|221.41|0
1643823200000|2022-02-02 17:33:20|223.6|221.8|223.6|221.8|223.8|222|223.41|221.61|0
1643823210000|2022-02-02 17:33:30|223.41|221.61|223.41|221.61|223.41|221.61|223.41|221.61|0
1643823220000|2022-02-02 17:33:40|223.21|221.41|222.82|221.02|223.21|221.41|222.82|221.02|0
1643823230000|2022-02-02 17:33:50|222.43|220.63|221.84|220.04|222.43|220.63|221.84|220.04|0
1643823240000|2022-02-02 17:34:00|222.04|220.24|222.14|220.34|222.43|220.63|222.04|220.24|0
1643823250000|2022-02-02 17:34:10|221.84|220.04|222.23|220.43|222.23|220.43|221.65|219.85|0
1643823260000|2022-02-02 17:34:20|222.62|220.82|222.23|220.43|222.62|220.82|222.23|220.43|0
1643823270000|2022-02-02 17:34:30|222.43|220.63|222.43|220.63|222.43|220.63|222.23|220.43|0
1643823280000|2022-02-02 17:34:40|222.04|220.24|222.34|220.54|222.34|220.54|222.04|220.24|0
1643823290000|2022-02-02 17:34:50|222.23|220.43|221.84|220.04|222.23|220.43|221.65|219.85|0
1643823300000|2022-02-02 17:35:00|222.04|220.24|222.04|220.24|222.23|220.43|221.65|219.85|0
1643823310000|2022-02-02 17:35:10|221.84|220.04|221.45|219.65|221.84|220.04|221.45|219.65|0
1643823320000|2022-02-02 17:35:20|220.87|219.07|221.45|219.65|221.45|219.65|220.87|219.07|0
1643823330000|2022-02-02 17:35:30|221.26|219.46|220.87|219.07|221.26|219.46|220.87|219.07|0
1643823340000|2022-02-02 17:35:40|221.06|219.26|221.26|219.46|221.26|219.46|221.06|219.26|0
1643823350000|2022-02-02 17:35:50|221.45|219.65|221.84|220.04|221.84|220.04|221.45|219.65|0
1643823360000|2022-02-02 17:36:00|221.75|219.95|222.62|220.82|222.62|220.82|221.75|219.95|0
1643823370000|2022-02-02 17:36:10|222.53|220.73|222.62|220.82|222.62|220.82|222.33|220.53|0
1643823380000|2022-02-02 17:36:20|222.43|220.63|222.82|221.02|222.82|221.02|222.43|220.63|0
1643823390000|2022-02-02 17:36:30|222.62|220.82|222.43|220.63|223.01|221.21|222.43|220.63|0
1643823400000|2022-02-02 17:36:40|222.53|220.73|222.82|221.02|223.01|221.21|222.53|220.73|0
1643823410000|2022-02-02 17:36:50|222.62|220.82|222.72|220.92|222.82|221.02|222.62|220.82|0
1643823420000|2022-02-02 17:37:00|222.82|221.02|222.23|220.43|222.82|221.02|222.23|220.43|0
1643823430000|2022-02-02 17:37:10|222.43|220.63|223.01|221.21|223.01|221.21|222.43|220.63|0
1643823440000|2022-02-02 17:37:20|222.82|221.02|222.43|220.63|222.82|221.02|222.43|220.63|0
1643823450000|2022-02-02 17:37:30|222.62|220.82|222.82|221.02|223.01|221.21|222.62|220.82|0
1643823460000|2022-02-02 17:37:40|222.72|220.92|222.23|220.43|222.72|220.92|222.04|220.24|0
1643823470000|2022-02-02 17:37:50|222.43|220.63|222.04|220.24|222.43|220.63|222.04|220.24|0
1643823480000|2022-02-02 17:38:00|222.14|220.34|221.84|220.04|222.23|220.43|221.84|220.04|0
1643823490000|2022-02-02 17:38:10|222.04|220.24|221.84|220.04|222.14|220.34|221.84|220.04|0
1643823500000|2022-02-02 17:38:20|221.26|219.46|220.29|218.49|221.26|219.46|220.29|218.49|0
1643823510000|2022-02-02 17:38:30|220.48|218.68|220.77|218.97|220.77|218.97|220.39|218.59|0
1643823520000|2022-02-02 17:38:40|220.67|218.87|220.48|218.68|220.67|218.87|220.48|218.68|0
1643823530000|2022-02-02 17:38:50|220.67|218.87|220.67|218.87|220.67|218.87|220.48|218.68|0
1643823540000|2022-02-02 17:39:00|220.28|218.48|219.9|218.1|220.28|218.48|219.9|218.1|0
1643823550000|2022-02-02 17:39:10|219.7|217.9|219.31|217.51|219.7|217.9|219.31|217.51|0
1643823560000|2022-02-02 17:39:20|219.51|217.71|219.51|217.71|219.51|217.71|219.31|217.51|0
1643823570000|2022-02-02 17:39:30|219.31|217.51|219.12|217.32|219.51|217.71|219.12|217.32|0
1643823580000|2022-02-02 17:39:40|219.22|217.42|219.31|217.51|219.31|217.51|218.93|217.13|0
1643823590000|2022-02-02 17:39:50|219.12|217.32|219.12|217.32|219.12|217.32|218.93|217.13|0
1643823600000|2022-02-02 17:40:00|219.51|217.71|218.73|216.93|219.51|217.71|218.73|216.93|0
1643823610000|2022-02-02 17:40:10|218.93|217.13|219.12|217.32|219.12|217.32|218.93|217.13|0
1643823620000|2022-02-02 17:40:20|219.7|217.9|219.51|217.71|219.7|217.9|219.51|217.71|0
1643823630000|2022-02-02 17:40:30|220.28|218.48|220.28|218.48|220.38|218.58|220.09|218.29|0
1643823640000|2022-02-02 17:40:40|220.38|218.58|220.28|218.48|220.48|218.68|220.28|218.48|0
1643823650000|2022-02-02 17:40:50|220|218.2|220.09|218.29|220.09|218.29|219.9|218.1|0
1643823660000|2022-02-02 17:41:00|220.19|218.39|220.48|218.68|220.48|218.68|220.19|218.39|0
1643823670000|2022-02-02 17:41:10|220.58|218.78|220.67|218.87|220.67|218.87|220.58|218.78|0
1643823680000|2022-02-02 17:41:20|220.48|218.68|220.09|218.29|220.48|218.68|220.09|218.29|0
1643823690000|2022-02-02 17:41:30|220.19|218.39|220.09|218.29|220.38|218.58|220.09|218.29|0
1643823700000|2022-02-02 17:41:40|220|218.2|220.09|218.29|220.09|218.29|220|218.2|0
1643823710000|2022-02-02 17:41:50|220.19|218.39|219.89|218.09|220.28|218.48|219.89|218.09|0
1643823720000|2022-02-02 17:42:00|220.09|218.29|219.7|217.9|220.09|218.29|219.7|217.9|0
1643823730000|2022-02-02 17:42:10|219.51|217.71|219.89|218.09|219.89|218.09|219.51|217.71|0
1643823740000|2022-02-02 17:42:20|220|218.2|220|218.2|220.09|218.29|220|218.2|0
1643823750000|2022-02-02 17:42:30|220.09|218.29|219.89|218.09|220.09|218.29|219.89|218.09|0
1643823760000|2022-02-02 17:42:40|220.09|218.29|219.89|218.09|220.09|218.29|219.89|218.09|0
1643823770000|2022-02-02 17:42:50|219.7|217.9|219.61|217.81|219.89|218.09|219.61|217.81|0
1643823780000|2022-02-02 17:43:00|219.31|217.51|219.12|217.32|219.31|217.51|218.92|217.12|0
1643823790000|2022-02-02 17:43:10|218.92|217.12|218.83|217.03|219.12|217.32|218.83|217.03|0
1643823800000|2022-02-02 17:43:20|219.31|217.51|219.02|217.22|219.31|217.51|219.02|217.22|0
1643823810000|2022-02-02 17:43:30|219.12|217.32|219.12|217.32|219.31|217.51|219.12|217.32|0
1643823820000|2022-02-02 17:43:40|218.92|217.12|218.83|217.03|218.92|217.12|218.73|216.93|0
1643823830000|2022-02-02 17:43:50|218.92|217.12|219.12|217.32|219.12|217.32|218.73|216.93|0
1643823840000|2022-02-02 17:44:00|219.31|217.51|218.73|216.93|219.31|217.51|218.73|216.93|0
1643823850000|2022-02-02 17:44:10|218.64|216.84|219.12|217.32|219.12|217.32|218.64|216.84|0
1643823860000|2022-02-02 17:44:20|219.31|217.51|218.92|217.12|219.31|217.51|218.92|217.12|0
1643823870000|2022-02-02 17:44:30|218.73|216.93|218.92|217.12|218.92|217.12|218.73|216.93|0
1643823880000|2022-02-02 17:44:40|218.73|216.93|218.54|216.74|218.83|217.03|218.54|216.74|0
1643823890000|2022-02-02 17:44:50|218.34|216.54|218.15|216.35|218.54|216.74|218.15|216.35|0
1643823900000|2022-02-02 17:45:00|218.34|216.54|217.96|216.16|218.34|216.54|217.96|216.16|0
1643823910000|2022-02-02 17:45:10|217.57|215.77|218.15|216.35|218.25|216.45|217.57|215.77|0
1643823920000|2022-02-02 17:45:20|217.96|216.16|217.96|216.16|217.96|216.16|217.96|216.16|0
1643823930000|2022-02-02 17:45:30|217.76|215.96|216.22|214.42|217.76|215.96|216.22|214.42|0
1643823940000|2022-02-02 17:45:40|215.26|213.46|215.45|213.65|215.45|213.65|215.26|213.46|0
1643823950000|2022-02-02 17:45:50|215.64|213.84|215.45|213.65|215.74|213.94|215.45|213.65|0
1643823960000|2022-02-02 17:46:00|215.64|213.84|215.06|213.26|215.64|213.84|215.06|213.26|0
1643823970000|2022-02-02 17:46:10|214.87|213.07|214.68|212.88|214.87|213.07|214.49|212.69|0
1643823980000|2022-02-02 17:46:20|214.49|212.69|214.87|213.07|214.87|213.07|214.49|212.69|0
1643823990000|2022-02-02 17:46:30|214.68|212.88|214.68|212.88|214.68|212.88|214.59|212.79|0
1643824000000|2022-02-02 17:46:40|214.3|212.5|214.49|212.69|214.59|212.79|214.3|212.5|0
1643824010000|2022-02-02 17:46:50|214.1|212.3|214.3|212.5|214.3|212.5|214.1|212.3|0
1643824020000|2022-02-02 17:47:00|214.49|212.69|214.3|212.5|214.49|212.69|214.3|212.5|0
1643824030000|2022-02-02 17:47:10|214.49|212.69|214.29|212.49|214.49|212.69|214.29|212.49|0
1643824040000|2022-02-02 17:47:20|214.1|212.3|214.1|212.3|214.29|212.49|214.1|212.3|0
1643824050000|2022-02-02 17:47:30|213.72|211.92|212.57|210.77|213.72|211.92|212.38|210.58|0
1643824060000|2022-02-02 17:47:40|212.76|210.96|212.76|210.96|213.15|211.35|212.76|210.96|0
1643824070000|2022-02-02 17:47:50|212.95|211.15|212.95|211.15|213.15|211.35|212.95|211.15|0
1643824080000|2022-02-02 17:48:00|213.15|211.35|213.34|211.54|213.34|211.54|212.76|210.96|0
1643824090000|2022-02-02 17:48:10|213.72|211.92|213.63|211.83|213.72|211.92|213.53|211.73|0
1643824100000|2022-02-02 17:48:20|213.53|211.73|213.91|212.11|213.91|212.11|213.53|211.73|0
1643824110000|2022-02-02 17:48:30|213.72|211.92|213.14|211.34|213.72|211.92|212.95|211.15|0
1643824120000|2022-02-02 17:48:40|213.34|211.54|213.53|211.73|213.72|211.92|213.34|211.54|0
1643824130000|2022-02-02 17:48:50|213.72|211.92|213.34|211.54|213.72|211.92|213.34|211.54|0
1643824140000|2022-02-02 17:49:00|212.95|211.15|213.14|211.34|213.14|211.34|212.95|211.15|0
1643824150000|2022-02-02 17:49:10|213.34|211.54|213.53|211.73|213.53|211.73|213.34|211.54|0
1643824160000|2022-02-02 17:49:20|213.72|211.92|214.1|212.3|214.1|212.3|213.72|211.92|0
1643824170000|2022-02-02 17:49:30|214.68|212.88|214.68|212.88|214.68|212.88|214.49|212.69|0
1643824180000|2022-02-02 17:49:40|214.49|212.69|214.68|212.88|214.68|212.88|214.49|212.69|0
1643824190000|2022-02-02 17:49:50|214.49|212.69|214.68|212.88|214.87|213.07|214.49|212.69|0
1643824200000|2022-02-02 17:50:00|214.59|212.79|215.06|213.26|215.25|213.45|214.59|212.79|0
1643824210000|2022-02-02 17:50:10|214.87|213.07|214.68|212.88|215.06|213.26|214.68|212.88|0
1643824220000|2022-02-02 17:50:20|214.87|213.07|214.87|213.07|215.06|213.26|214.87|213.07|0
1643824230000|2022-02-02 17:50:30|214.78|212.98|214.78|212.98|214.78|212.98|214.78|212.98|0
1643824240000|2022-02-02 17:50:40|215.06|213.26|215.55|213.75|215.55|213.75|215.06|213.26|0
1643824250000|2022-02-02 17:50:50|215.45|213.65|215.45|213.65|215.45|213.65|215.25|213.45|0
1643824260000|2022-02-02 17:51:00|215.35|213.55|215.16|213.36|215.35|213.55|215.06|213.26|0
1643824270000|2022-02-02 17:51:10|215.45|213.65|215.25|213.45|215.45|213.65|215.25|213.45|0
1643824280000|2022-02-02 17:51:20|215.45|213.65|215.45|213.65|215.64|213.84|215.45|213.65|0
1643824290000|2022-02-02 17:51:30|215.44|213.64|215.44|213.64|215.44|213.64|215.35|213.55|0
1643824300000|2022-02-02 17:51:40|215.64|213.84|216.02|214.22|216.02|214.22|215.44|213.64|0
1643824310000|2022-02-02 17:51:50|215.83|214.03|215.83|214.03|216.02|214.22|215.83|214.03|0
1643824320000|2022-02-02 17:52:00|215.74|213.94|215.44|213.64|215.83|214.03|215.44|213.64|0
1643824330000|2022-02-02 17:52:10|215.54|213.74|215.44|213.64|215.54|213.74|215.44|213.64|0
1643824340000|2022-02-02 17:52:20|215.25|213.45|215.25|213.45|215.44|213.64|215.25|213.45|0
1643824350000|2022-02-02 17:52:30|215.44|213.64|215.06|213.26|215.44|213.64|215.06|213.26|0
1643824370000|2022-02-02 17:52:50|215.25|213.45|215.06|213.26|215.25|213.45|215.06|213.26|0
1643824380000|2022-02-02 17:53:00|215.25|213.45|215.35|213.55|215.35|213.55|215.25|213.45|0
1643824390000|2022-02-02 17:53:10|215.44|213.64|215.64|213.84|215.64|213.84|215.25|213.45|0
1643824400000|2022-02-02 17:53:20|215.54|213.74|215.44|213.64|215.64|213.84|215.44|213.64|0
1643824410000|2022-02-02 17:53:30|215.25|213.45|214.48|212.68|215.25|213.45|214.48|212.68|0
1643824420000|2022-02-02 17:53:40|214.29|212.49|214.48|212.68|214.48|212.68|214.29|212.49|0
1643824430000|2022-02-02 17:53:50|214.68|212.88|214.48|212.68|214.68|212.88|214.48|212.68|0
1643824440000|2022-02-02 17:54:00|214.29|212.49|215.06|213.26|215.06|213.26|214.29|212.49|0
1643824450000|2022-02-02 17:54:10|214.87|213.07|214.67|212.87|214.87|213.07|214.48|212.68|0
1643824460000|2022-02-02 17:54:20|214.29|212.49|214.1|212.3|214.48|212.68|214.1|212.3|0
1643824470000|2022-02-02 17:54:30|214.29|212.49|214.1|212.3|214.29|212.49|214.1|212.3|0
1643824480000|2022-02-02 17:54:40|214.29|212.49|214.29|212.49|214.29|212.49|214.2|212.4|0
1643824490000|2022-02-02 17:54:50|214.1|212.3|213.91|212.11|214.1|212.3|213.91|212.11|0
1643824500000|2022-02-02 17:55:00|214.29|212.49|214.1|212.3|214.29|212.49|214.1|212.3|0
1643824510000|2022-02-02 17:55:10|214.29|212.49|213.72|211.92|214.29|212.49|213.72|211.92|0
1643824520000|2022-02-02 17:55:20|214.1|212.3|214.29|212.49|214.48|212.68|214.1|212.3|0
1643824530000|2022-02-02 17:55:30|214.39|212.59|214.67|212.87|214.77|212.97|214.39|212.59|0
1643824540000|2022-02-02 17:55:40|214.48|212.68|214.87|213.07|214.87|213.07|214.39|212.59|0
1643824550000|2022-02-02 17:55:50|215.06|213.26|215.25|213.45|215.25|213.45|214.87|213.07|0
1643824560000|2022-02-02 17:56:00|215.06|213.26|214.87|213.07|215.25|213.45|214.87|213.07|0
1643824570000|2022-02-02 17:56:10|215.06|213.26|214.87|213.07|215.06|213.26|214.87|213.07|0
1643824580000|2022-02-02 17:56:20|214.67|212.87|214.87|213.07|215.06|213.26|214.67|212.87|0
1643824590000|2022-02-02 17:56:30|214.77|212.97|214.29|212.49|214.77|212.97|214.29|212.49|0
1643824600000|2022-02-02 17:56:40|214.58|212.78|214.67|212.87|214.67|212.87|214.48|212.68|0
1643824610000|2022-02-02 17:56:50|214.48|212.68|214.39|212.59|214.48|212.68|214.29|212.49|0
1643824620000|2022-02-02 17:57:00|214.1|212.3|213.91|212.11|214.2|212.4|213.91|212.11|0
1643824630000|2022-02-02 17:57:10|214.1|212.3|213.71|211.91|214.1|212.3|213.71|211.91|0
1643824640000|2022-02-02 17:57:20|213.52|211.72|213.71|211.91|213.71|211.91|213.52|211.72|0
1643824650000|2022-02-02 17:57:30|213.52|211.72|213.33|211.53|213.52|211.72|213.14|211.34|0
1643824660000|2022-02-02 17:57:40|212.95|211.15|212.76|210.96|212.95|211.15|212.57|210.77|0
1643824670000|2022-02-02 17:57:50|213.14|211.34|213.71|211.91|213.71|211.91|213.14|211.34|0
1643824680000|2022-02-02 17:58:00|213.52|211.72|213.52|211.72|213.52|211.72|213.33|211.53|0
1643824690000|2022-02-02 17:58:10|213.43|211.63|213.52|211.72|213.52|211.72|213.24|211.44|0
1643824700000|2022-02-02 17:58:20|213.43|211.63|213.33|211.53|213.52|211.72|213.33|211.53|0
1643824710000|2022-02-02 17:58:30|212.95|211.15|212.76|210.96|212.95|211.15|212.76|210.96|0
1643824720000|2022-02-02 17:58:40|212.57|210.77|212.37|210.57|212.57|210.77|212.18|210.38|0
1643824730000|2022-02-02 17:58:50|212.57|210.77|212.57|210.77|212.66|210.86|212.57|210.77|0
1643824740000|2022-02-02 17:59:00|212.37|210.57|211.99|210.19|212.47|210.67|211.99|210.19|0
1643824750000|2022-02-02 17:59:10|211.8|210|211.04|209.24|211.8|210|211.04|209.24|0
1643824760000|2022-02-02 17:59:20|211.42|209.62|210.85|209.05|211.42|209.62|210.85|209.05|0
1643824780000|2022-02-02 17:59:40|210.66|208.86|210.47|208.67|210.66|208.86|210.47|208.67|0
1643824790000|2022-02-02 17:59:50|210.28|208.48|210.09|208.29|210.28|208.48|210.09|208.29|0
1643824800000|2022-02-02 18:00:00|210.47|208.67|210.85|209.05|210.85|209.05|210.28|208.48|0
1643824810000|2022-02-02 18:00:10|210.66|208.86|210.47|208.67|210.66|208.86|210.47|208.67|0
1643824820000|2022-02-02 18:00:20|210.66|208.86|210.47|208.67|210.66|208.86|210.47|208.67|0
1643824830000|2022-02-02 18:00:30|210.28|208.48|210.47|208.67|210.47|208.67|210.28|208.48|0
1643824840000|2022-02-02 18:00:40|210.28|208.48|210.66|208.86|210.66|208.86|210.28|208.48|0
1643824850000|2022-02-02 18:00:50|210.76|208.96|210.66|208.86|210.85|209.05|210.66|208.86|0
1643824860000|2022-02-02 18:01:00|210.47|208.67|211.42|209.62|211.42|209.62|210.47|208.67|0
1643824870000|2022-02-02 18:01:10|211.61|209.81|211.42|209.62|211.61|209.81|211.23|209.43|0
1643824880000|2022-02-02 18:01:20|211.23|209.43|211.61|209.81|211.61|209.81|211.23|209.43|0
1643824890000|2022-02-02 18:01:30|211.42|209.62|211.14|209.34|211.42|209.62|211.14|209.34|0
1643824900000|2022-02-02 18:01:40|211.23|209.43|210.47|208.67|211.23|209.43|210.47|208.67|0
1643824910000|2022-02-02 18:01:50|210.85|209.05|210.85|209.05|210.85|209.05|210.66|208.86|0
1643824920000|2022-02-02 18:02:00|210.66|208.86|210.47|208.67|210.66|208.86|210.28|208.48|0
1643824930000|2022-02-02 18:02:10|210.37|208.57|210.66|208.86|210.66|208.86|210.37|208.57|0
1643824940000|2022-02-02 18:02:20|210.85|209.05|210.76|208.96|210.85|209.05|210.66|208.86|0
1643824950000|2022-02-02 18:02:30|210.85|209.05|210.95|209.15|210.95|209.15|210.85|209.05|0
1643824960000|2022-02-02 18:02:40|210.75|208.95|211.04|209.24|211.04|209.24|210.75|208.95|0
1643824980000|2022-02-02 18:03:00|211.23|209.43|211.04|209.24|211.23|209.43|211.04|209.24|0
1643824990000|2022-02-02 18:03:10|210.85|209.05|210.66|208.86|210.85|209.05|210.66|208.86|0
1643825000000|2022-02-02 18:03:20|210.85|209.05|210.47|208.67|210.85|209.05|210.47|208.67|0
1643825010000|2022-02-02 18:03:30|210.28|208.48|210.08|208.28|210.28|208.48|210.08|208.28|0
1643825020000|2022-02-02 18:03:40|210.27|208.47|210.08|208.28|210.27|208.47|210.08|208.28|0
1643825030000|2022-02-02 18:03:50|210.27|208.47|210.85|209.05|210.85|209.05|210.27|208.47|0
1643825040000|2022-02-02 18:04:00|210.94|209.14|211.42|209.62|211.42|209.62|210.94|209.14|0
1643825050000|2022-02-02 18:04:10|211.23|209.43|211.71|209.91|211.71|209.91|211.23|209.43|0
1643825060000|2022-02-02 18:04:20|211.61|209.81|212.28|210.48|212.28|210.48|211.61|209.81|0
1643825070000|2022-02-02 18:04:30|212.75|210.95|212.56|210.76|212.75|210.95|212.37|210.57|0
1643825080000|2022-02-02 18:04:40|212.85|211.05|212.94|211.14|212.94|211.14|212.75|210.95|0
1643825090000|2022-02-02 18:04:50|213.14|211.34|213.52|211.72|213.52|211.72|213.14|211.34|0
1643825100000|2022-02-02 18:05:00|213.14|211.34|213.33|211.53|213.33|211.53|213.14|211.34|0
1643825110000|2022-02-02 18:05:10|213.14|211.34|214.28|212.48|214.28|212.48|213.14|211.34|0
1643825120000|2022-02-02 18:05:20|214.09|212.29|214.28|212.48|214.28|212.48|214.09|212.29|0
1643825130000|2022-02-02 18:05:30|214.48|212.68|214.48|212.68|214.48|212.68|214.48|212.68|0
1643825140000|2022-02-02 18:05:40|214.28|212.48|214.19|212.39|214.48|212.68|214.19|212.39|0
1643825150000|2022-02-02 18:05:50|213.9|212.1|213.9|212.1|214.09|212.29|213.9|212.1|0
1643825160000|2022-02-02 18:06:00|214|212.2|213.33|211.53|214|212.2|213.33|211.53|0
1643825170000|2022-02-02 18:06:10|213.52|211.72|213.9|212.1|213.9|212.1|213.52|211.72|0
1643825180000|2022-02-02 18:06:20|214.09|212.29|213.9|212.1|214.09|212.29|213.9|212.1|0
1643825190000|2022-02-02 18:06:30|213.13|211.33|213.13|211.33|213.33|211.53|213.13|211.33|0
1643825200000|2022-02-02 18:06:40|213.33|211.53|213.13|211.33|213.33|211.53|212.94|211.14|0
1643825210000|2022-02-02 18:06:50|212.94|211.14|212.94|211.14|212.94|211.14|212.75|210.95|0
1643825220000|2022-02-02 18:07:00|213.04|211.24|212.75|210.95|213.13|211.33|212.66|210.86|0
1643825230000|2022-02-02 18:07:10|212.94|211.14|212.66|210.86|212.94|211.14|212.66|210.86|0
1643825240000|2022-02-02 18:07:20|212.56|210.76|212.37|210.57|212.56|210.76|212.18|210.38|0
1643825250000|2022-02-02 18:07:30|212.56|210.76|212.75|210.95|212.94|211.14|212.56|210.76|0
1643825260000|2022-02-02 18:07:40|212.66|210.86|212.94|211.14|212.94|211.14|212.66|210.86|0
1643825270000|2022-02-02 18:07:50|212.75|210.95|212.56|210.76|212.94|211.14|212.56|210.76|0
1643825280000|2022-02-02 18:08:00|212.75|210.95|213.13|211.33|213.32|211.52|212.75|210.95|0
1643825290000|2022-02-02 18:08:10|212.94|211.14|212.94|211.14|212.94|211.14|212.75|210.95|0
1643825300000|2022-02-02 18:08:20|213.04|211.24|212.66|210.86|213.13|211.33|212.66|210.86|0
1643825310000|2022-02-02 18:08:30|212.56|210.76|212.75|210.95|212.75|210.95|212.56|210.76|0
1643825320000|2022-02-02 18:08:40|212.66|210.86|213.32|211.52|213.32|211.52|212.66|210.86|0
1643825330000|2022-02-02 18:08:50|213.13|211.33|213.32|211.52|213.32|211.52|213.13|211.33|0
1643825340000|2022-02-02 18:09:00|213.13|211.33|213.71|211.91|213.9|212.1|213.13|211.33|0
1643825350000|2022-02-02 18:09:10|213.9|212.1|213.71|211.91|213.9|212.1|213.71|211.91|0
1643825360000|2022-02-02 18:09:20|213.62|211.82|213.9|212.1|213.9|212.1|213.52|211.72|0
1643825370000|2022-02-02 18:09:30|213.81|212.01|214.19|212.39|214.28|212.48|213.81|212.01|0
1643825380000|2022-02-02 18:09:40|214.28|212.48|214.86|213.06|215.05|213.25|214.28|212.48|0
1643825390000|2022-02-02 18:09:50|214.67|212.87|215.24|213.44|215.24|213.44|214.67|212.87|0
1643825400000|2022-02-02 18:10:00|214.86|213.06|214.86|213.06|214.86|213.06|214.67|212.87|0
1643825410000|2022-02-02 18:10:10|216.01|214.21|216.4|214.6|216.4|214.6|216.01|214.21|0
1643825420000|2022-02-02 18:10:20|216.59|214.79|216.59|214.79|216.59|214.79|216.4|214.6|0
1643825430000|2022-02-02 18:10:30|216.78|214.98|217.17|215.37|217.55|215.75|216.78|214.98|0
1643825440000|2022-02-02 18:10:40|217.27|215.47|216.78|214.98|217.27|215.47|216.78|214.98|0
1643825450000|2022-02-02 18:10:50|216.59|214.79|216.4|214.6|216.59|214.79|216.4|214.6|0
1643825460000|2022-02-02 18:11:00|215.73|213.93|216.01|214.21|216.2|214.4|215.73|213.93|0
1643825470000|2022-02-02 18:11:10|215.92|214.12|216.01|214.21|216.2|214.4|215.92|214.12|0
1643825480000|2022-02-02 18:11:20|215.63|213.83|215.92|214.12|215.92|214.12|215.63|213.83|0
1643825490000|2022-02-02 18:11:30|215.43|213.63|215.43|213.63|215.43|213.63|215.43|213.63|0
1643825500000|2022-02-02 18:11:40|215.63|213.83|215.82|214.02|215.82|214.02|215.63|213.83|0
1643825510000|2022-02-02 18:11:50|216.01|214.21|215.82|214.02|216.01|214.21|215.82|214.02|0
1643825520000|2022-02-02 18:12:00|215.92|214.12|215.43|213.63|216.2|214.4|215.43|213.63|0
1643825530000|2022-02-02 18:12:10|215.63|213.83|215.63|213.83|215.82|214.02|215.53|213.73|0
1643825540000|2022-02-02 18:12:20|215.82|214.02|215.53|213.73|216.01|214.21|215.53|213.73|0
1643825550000|2022-02-02 18:12:30|215.43|213.63|216.01|214.21|216.01|214.21|215.43|213.63|0
1643825560000|2022-02-02 18:12:40|215.82|214.02|215.63|213.83|215.82|214.02|215.63|213.83|0
1643825570000|2022-02-02 18:12:50|216.01|214.21|215.72|213.92|216.01|214.21|215.72|213.92|0
1643825580000|2022-02-02 18:13:00|215.92|214.12|216.11|214.31|216.11|214.31|215.92|214.12|0
1643825590000|2022-02-02 18:13:10|215.92|214.12|216.11|214.31|216.11|214.31|215.92|214.12|0
1643825600000|2022-02-02 18:13:20|215.63|213.83|215.53|213.73|215.72|213.92|215.53|213.73|0
1643825610000|2022-02-02 18:13:30|215.72|213.92|215.92|214.12|215.92|214.12|215.72|213.92|0
1643825620000|2022-02-02 18:13:40|216.11|214.31|215.72|213.92|216.11|214.31|215.72|213.92|0
1643825630000|2022-02-02 18:13:50|215.92|214.12|216.3|214.5|216.3|214.5|215.72|213.92|0
1643825640000|2022-02-02 18:14:00|216.11|214.31|215.34|213.54|216.11|214.31|215.34|213.54|0
1643825650000|2022-02-02 18:14:10|215.14|213.34|214.95|213.15|215.14|213.34|214.95|213.15|0
1643825660000|2022-02-02 18:14:20|214.76|212.96|214.95|213.15|214.95|213.15|214.76|212.96|0
1643825670000|2022-02-02 18:14:30|214.76|212.96|214.57|212.77|214.76|212.96|214.37|212.57|0
1643825680000|2022-02-02 18:14:40|214.76|212.96|214.67|212.87|214.76|212.96|214.67|212.87|0
1643825690000|2022-02-02 18:14:50|214.76|212.96|214.76|212.96|214.95|213.15|214.76|212.96|0
1643825700000|2022-02-02 18:15:00|214.57|212.77|214.37|212.57|214.57|212.77|214.37|212.57|0
1643825710000|2022-02-02 18:15:10|213.99|212.19|213.6|211.8|213.99|212.19|213.6|211.8|0
1643825720000|2022-02-02 18:15:20|213.8|212|213.99|212.19|213.99|212.19|213.8|212|0
1643825730000|2022-02-02 18:15:30|213.8|212|213.99|212.19|213.99|212.19|213.8|212|0
1643825740000|2022-02-02 18:15:40|213.6|211.8|213.22|211.42|213.6|211.8|213.22|211.42|0
1643825750000|2022-02-02 18:15:50|213.41|211.61|213.32|211.52|213.41|211.61|213.22|211.42|0
1643825760000|2022-02-02 18:16:00|213.41|211.61|213.22|211.42|213.41|211.61|213.22|211.42|0
1643825770000|2022-02-02 18:16:10|213.6|211.8|213.8|212|213.8|212|213.32|211.52|0
1643825780000|2022-02-02 18:16:20|214.37|212.57|213.22|211.42|214.37|212.57|213.22|211.42|0
1643825790000|2022-02-02 18:16:30|212.84|211.04|212.64|210.84|212.93|211.13|212.64|210.84|0
1643825800000|2022-02-02 18:16:40|213.13|211.33|213.22|211.42|213.22|211.42|213.13|211.33|0
1643825810000|2022-02-02 18:16:50|213.32|211.52|213.6|211.8|213.6|211.8|213.32|211.52|0
1643825820000|2022-02-02 18:17:00|213.99|212.19|213.22|211.42|214.18|212.38|213.22|211.42|0
1643825830000|2022-02-02 18:17:10|212.83|211.03|211.88|210.08|212.83|211.03|211.88|210.08|0
1643825840000|2022-02-02 18:17:20|212.26|210.46|212.64|210.84|212.83|211.03|212.26|210.46|0
1643825850000|2022-02-02 18:17:30|212.45|210.65|212.64|210.84|212.64|210.84|212.45|210.65|0
1643825870000|2022-02-02 18:17:50|212.74|210.94|212.74|210.94|212.83|211.03|212.74|210.94|0
1643825880000|2022-02-02 18:18:00|212.83|211.03|213.22|211.42|213.22|211.42|212.83|211.03|0
1643825890000|2022-02-02 18:18:10|213.99|212.19|214.37|212.57|214.37|212.57|213.79|211.99|0
1643825900000|2022-02-02 18:18:20|213.99|212.19|214.09|212.29|214.37|212.57|213.99|212.19|0
1643825910000|2022-02-02 18:18:30|213.99|212.19|213.79|211.99|213.99|212.19|213.79|211.99|0
1643825920000|2022-02-02 18:18:40|213.6|211.8|214.37|212.57|214.37|212.57|213.6|211.8|0
1643825930000|2022-02-02 18:18:50|214.18|212.38|214.56|212.76|214.66|212.86|214.18|212.38|0
1643825940000|2022-02-02 18:19:00|214.95|213.15|216.3|214.5|216.3|214.5|214.95|213.15|0
1643825950000|2022-02-02 18:19:10|216.11|214.31|214.95|213.15|216.11|214.31|214.95|213.15|0
1643825960000|2022-02-02 18:19:20|215.33|213.53|214.95|213.15|215.33|213.53|214.95|213.15|0
1643825970000|2022-02-02 18:19:30|215.33|213.53|215.24|213.44|215.33|213.53|215.14|213.34|0
1643825980000|2022-02-02 18:19:40|214.95|213.15|215.05|213.25|215.05|213.25|214.95|213.15|0
1643825990000|2022-02-02 18:19:50|215.14|213.34|215.24|213.44|215.33|213.53|215.14|213.34|0
1643826000000|2022-02-02 18:20:00|214.95|213.15|214.76|212.96|214.95|213.15|214.56|212.76|0
1643826010000|2022-02-02 18:20:10|214.37|212.57|214.95|213.15|214.95|213.15|214.18|212.38|0
1643826020000|2022-02-02 18:20:20|215.33|213.53|215.33|213.53|215.53|213.73|215.33|213.53|0
1643826030000|2022-02-02 18:20:30|214.95|213.15|215.14|213.34|215.53|213.73|214.95|213.15|0
1643826040000|2022-02-02 18:20:40|215.33|213.53|214.95|213.15|215.33|213.53|214.95|213.15|0
1643826050000|2022-02-02 18:20:50|215.14|213.34|215.14|213.34|215.33|213.53|215.14|213.34|0
1643826060000|2022-02-02 18:21:00|214.95|213.15|216.3|214.5|216.3|214.5|214.95|213.15|0
1643826070000|2022-02-02 18:21:10|216.49|214.69|215.53|213.73|216.49|214.69|215.53|213.73|0
1643826080000|2022-02-02 18:21:20|215.33|213.53|215.43|213.63|215.53|213.73|215.33|213.53|0
1643826090000|2022-02-02 18:21:30|215.33|213.53|215.14|213.34|215.33|213.53|214.95|213.15|0
1643826100000|2022-02-02 18:21:40|215.82|214.02|216.69|214.89|216.69|214.89|215.82|214.02|0
1643826110000|2022-02-02 18:21:50|215.91|214.11|215.82|214.02|216.21|214.41|215.82|214.02|0
1643826120000|2022-02-02 18:22:00|215.72|213.92|215.33|213.53|215.91|214.11|215.14|213.34|0
1643826130000|2022-02-02 18:22:10|215.72|213.92|215.72|213.92|215.72|213.92|215.33|213.53|0
1643826140000|2022-02-02 18:22:20|215.91|214.11|215.72|213.92|215.91|214.11|215.72|213.92|0
1643826150000|2022-02-02 18:22:30|215.63|213.83|216.01|214.21|216.01|214.21|215.63|213.83|0
1643826160000|2022-02-02 18:22:40|215.91|214.11|215.72|213.92|215.91|214.11|215.53|213.73|0
1643826170000|2022-02-02 18:22:50|215.33|213.53|215.91|214.11|215.91|214.11|215.33|213.53|0
1643826180000|2022-02-02 18:23:00|215.63|213.83|215.53|213.73|215.72|213.92|215.53|213.73|0
1643826190000|2022-02-02 18:23:10|215.43|213.63|215.14|213.34|215.43|213.63|215.14|213.34|0
1643826200000|2022-02-02 18:23:20|214.75|212.95|214.56|212.76|214.75|212.95|214.56|212.76|0
1643826210000|2022-02-02 18:23:30|214.66|212.86|214.47|212.67|214.66|212.86|214.47|212.67|0
1643826220000|2022-02-02 18:23:40|214.37|212.57|214.37|212.57|214.37|212.57|214.18|212.38|0
1643826230000|2022-02-02 18:23:50|214.95|213.15|214.95|213.15|214.95|213.15|214.75|212.95|0
1643826240000|2022-02-02 18:24:00|215.52|213.72|216.1|214.3|216.1|214.3|215.52|213.72|0
1643826250000|2022-02-02 18:24:10|216.3|214.5|216.3|214.5|216.49|214.69|216.3|214.5|0
1643826260000|2022-02-02 18:24:20|216.4|214.6|216.3|214.5|216.49|214.69|216.3|214.5|0
1643826270000|2022-02-02 18:24:30|218.23|216.43|217.26|215.46|218.23|216.43|217.26|215.46|0
1643826280000|2022-02-02 18:24:40|216.98|215.18|216.88|215.08|217.46|215.66|216.88|215.08|0
1643826290000|2022-02-02 18:24:50|217.56|215.76|217.46|215.66|217.85|216.05|217.46|215.66|0
1643826300000|2022-02-02 18:25:00|217.26|215.46|217.17|215.37|217.46|215.66|217.17|215.37|0
1643826310000|2022-02-02 18:25:10|216.88|215.08|216.88|215.08|216.88|215.08|216.68|214.88|0
1643826320000|2022-02-02 18:25:20|217.65|215.85|216.68|214.88|217.65|215.85|216.68|214.88|0
1643826330000|2022-02-02 18:25:30|217.07|215.27|216.49|214.69|217.07|215.27|216.49|214.69|0
1643826340000|2022-02-02 18:25:40|216.88|215.08|216.68|214.88|216.88|215.08|216.68|214.88|0
1643826350000|2022-02-02 18:25:50|216.88|215.08|216.88|215.08|216.88|215.08|216.68|214.88|0
1643826360000|2022-02-02 18:26:00|216.49|214.69|216.3|214.5|216.49|214.69|216.3|214.5|0
1643826370000|2022-02-02 18:26:10|216.49|214.69|217.26|215.46|217.26|215.46|216.49|214.69|0
1643826380000|2022-02-02 18:26:20|218.33|216.53|218.04|216.24|218.62|216.82|218.04|216.24|0
1643826390000|2022-02-02 18:26:30|217.46|215.66|217.17|215.37|217.65|215.85|217.17|215.37|0
1643826400000|2022-02-02 18:26:40|217.07|215.27|217.26|215.46|217.26|215.46|217.07|215.27|0
1643826410000|2022-02-02 18:26:50|217.17|215.37|217.65|215.85|217.65|215.85|217.17|215.37|0
1643826420000|2022-02-02 18:27:00|218.33|216.53|218.82|217.02|218.82|217.02|218.33|216.53|0
1643826430000|2022-02-02 18:27:10|219.2|217.4|219.2|217.4|219.2|217.4|219.2|217.4|0
1643826440000|2022-02-02 18:27:20|219.98|218.18|219.79|217.99|220.08|218.28|219.59|217.79|0
1643826450000|2022-02-02 18:27:30|219.98|218.18|219.79|217.99|219.98|218.18|219.79|217.99|0
1643826460000|2022-02-02 18:27:40|219.98|218.18|220.28|218.48|220.57|218.77|219.98|218.18|0
1643826470000|2022-02-02 18:27:50|220.57|218.77|221.54|219.74|221.54|219.74|220.57|218.77|0
1643826480000|2022-02-02 18:28:00|221.74|219.94|221.54|219.74|221.74|219.94|221.35|219.55|0
1643826490000|2022-02-02 18:28:10|221.35|219.55|220.37|218.57|221.35|219.55|220.37|218.57|0
1643826500000|2022-02-02 18:28:20|220.67|218.87|220.37|218.57|220.67|218.87|220.18|218.38|0
1643826510000|2022-02-02 18:28:30|220.18|218.38|219.59|217.79|220.96|219.16|219.59|217.79|0
1643826520000|2022-02-02 18:28:40|219.4|217.6|219.79|217.99|219.79|217.99|219.4|217.6|0
1643826530000|2022-02-02 18:28:50|219.89|218.09|220.37|218.57|220.57|218.77|219.89|218.09|0
1643826540000|2022-02-02 18:29:00|220.18|218.38|220.18|218.38|220.76|218.96|220.18|218.38|0
1643826550000|2022-02-02 18:29:10|219.98|218.18|219.59|217.79|219.98|218.18|219.59|217.79|0
1643826560000|2022-02-02 18:29:20|219.4|217.6|218.81|217.01|219.4|217.6|218.81|217.01|0
1643826570000|2022-02-02 18:29:30|218.53|216.73|218.81|217.01|218.81|217.01|218.43|216.63|0
1643826580000|2022-02-02 18:29:40|219.01|217.21|218.81|217.01|219.01|217.21|218.72|216.92|0
1643826590000|2022-02-02 18:29:50|218.62|216.82|218.62|216.82|218.62|216.82|218.62|216.82|0
1643826600000|2022-02-02 18:30:00|218.81|217.01|218.81|217.01|219.2|217.4|218.81|217.01|0
1643826610000|2022-02-02 18:30:10|219.01|217.21|219.01|217.21|219.01|217.21|218.81|217.01|0
1643826620000|2022-02-02 18:30:20|218.81|217.01|218.23|216.43|218.81|217.01|218.04|216.24|0
1643826630000|2022-02-02 18:30:30|218.42|216.62|218.23|216.43|218.42|216.62|218.23|216.43|0
1643826640000|2022-02-02 18:30:40|218.14|216.34|217.45|215.65|218.14|216.34|217.45|215.65|0
1643826650000|2022-02-02 18:30:50|217.26|215.46|217.65|215.85|217.65|215.85|217.26|215.46|0
1643826660000|2022-02-02 18:31:00|217.26|215.46|217.36|215.56|217.36|215.56|217.26|215.46|0
1643826670000|2022-02-02 18:31:10|217.17|215.37|217.45|215.65|217.45|215.65|217.07|215.27|0
1643826680000|2022-02-02 18:31:20|217.65|215.85|216.87|215.07|217.65|215.85|216.87|215.07|0
1643826690000|2022-02-02 18:31:30|217.45|215.65|217.07|215.27|217.45|215.65|217.07|215.27|0
1643826700000|2022-02-02 18:31:40|216.87|215.07|216.59|214.79|216.87|215.07|216.59|214.79|0
1643826710000|2022-02-02 18:31:50|216.49|214.69|217.07|215.27|217.07|215.27|216.49|214.69|0
1643826720000|2022-02-02 18:32:00|217.26|215.46|216.87|215.07|217.26|215.46|216.87|215.07|0
1643826730000|2022-02-02 18:32:10|216.1|214.3|216.59|214.79|216.68|214.88|216.1|214.3|0
1643826740000|2022-02-02 18:32:20|216.68|214.88|216.49|214.69|216.68|214.88|216.49|214.69|0
1643826750000|2022-02-02 18:32:30|216.29|214.49|216.01|214.21|216.29|214.49|215.91|214.11|0
1643826760000|2022-02-02 18:32:40|215.91|214.11|215.71|213.91|216.1|214.3|215.71|213.91|0
1643826770000|2022-02-02 18:32:50|215.91|214.11|215.91|214.11|215.91|214.11|215.81|214.01|0
1643826780000|2022-02-02 18:33:00|216.1|214.3|216.49|214.69|216.49|214.69|216.1|214.3|0
1643826790000|2022-02-02 18:33:10|216.59|214.79|216.87|215.07|216.87|215.07|216.59|214.79|0
1643826800000|2022-02-02 18:33:20|216.68|214.88|216.59|214.79|216.68|214.88|216.29|214.49|0
1643826810000|2022-02-02 18:33:30|216.68|214.88|216.68|214.88|216.68|214.88|216.68|214.88|0
1643826820000|2022-02-02 18:33:40|216.87|215.07|216.68|214.88|216.87|215.07|216.68|214.88|0
1643826830000|2022-02-02 18:33:50|216.48|214.68|216.48|214.68|216.48|214.68|216.48|214.68|0
1643826840000|2022-02-02 18:34:00|216.68|214.88|216.48|214.68|216.68|214.88|216.29|214.49|0
1643826850000|2022-02-02 18:34:10|216.68|214.88|216.59|214.79|216.68|214.88|216.48|214.68|0
1643826860000|2022-02-02 18:34:20|216.68|214.88|216.48|214.68|216.87|215.07|216.48|214.68|0
1643826870000|2022-02-02 18:34:30|216.29|214.49|216.29|214.49|216.29|214.49|216.1|214.3|0
1643826880000|2022-02-02 18:34:40|216.1|214.3|216.29|214.49|216.29|214.49|216.1|214.3|0
1643826890000|2022-02-02 18:34:50|216.1|214.3|216.01|214.21|216.1|214.3|216.01|214.21|0
1643826900000|2022-02-02 18:35:00|216.1|214.3|214.55|212.75|216.1|214.3|214.55|212.75|0
1643826910000|2022-02-02 18:35:10|214.94|213.14|214.55|212.75|215.13|213.33|214.55|212.75|0
1643826920000|2022-02-02 18:35:20|214.75|212.95|213.98|212.18|214.75|212.95|213.98|212.18|0
1643826930000|2022-02-02 18:35:30|214.17|212.37|214.17|212.37|214.36|212.56|214.17|212.37|0
1643826940000|2022-02-02 18:35:40|213.98|212.18|214.17|212.37|214.17|212.37|213.98|212.18|0
1643826950000|2022-02-02 18:35:50|214.36|212.56|215.13|213.33|215.13|213.33|214.36|212.56|0
1643826960000|2022-02-02 18:36:00|215.32|213.52|215.32|213.52|215.32|213.52|215.04|213.24|0
1643826970000|2022-02-02 18:36:10|214.94|213.14|215.04|213.24|215.04|213.24|214.94|213.14|0
1643826980000|2022-02-02 18:36:20|214.94|213.14|213.98|212.18|214.94|213.14|213.98|212.18|0
1643826990000|2022-02-02 18:36:30|214.17|212.37|214.36|212.56|214.55|212.75|214.17|212.37|0
1643827000000|2022-02-02 18:36:40|214.75|212.95|214.55|212.75|214.75|212.95|214.55|212.75|0
1643827010000|2022-02-02 18:36:50|214.75|212.95|214.75|212.95|214.75|212.95|214.75|212.95|0
1643827020000|2022-02-02 18:37:00|214.94|213.14|214.75|212.95|214.94|213.14|214.75|212.95|0
1643827030000|2022-02-02 18:37:10|214.94|213.14|214.94|213.14|214.94|213.14|214.75|212.95|0
1643827040000|2022-02-02 18:37:20|214.75|212.95|214.75|212.95|214.85|213.05|214.75|212.95|0
1643827050000|2022-02-02 18:37:30|214.94|213.14|215.13|213.33|215.13|213.33|214.94|213.14|0
1643827060000|2022-02-02 18:37:40|214.94|213.14|214.55|212.75|214.94|213.14|214.36|212.56|0
1643827070000|2022-02-02 18:37:50|214.65|212.85|214.65|212.85|214.75|212.95|214.55|212.75|0
1643827080000|2022-02-02 18:38:00|214.36|212.56|214.36|212.56|214.46|212.66|214.36|212.56|0
1643827090000|2022-02-02 18:38:10|214.55|212.75|214.75|212.95|214.75|212.95|214.55|212.75|0
1643827100000|2022-02-02 18:38:20|215.13|213.33|215.62|213.82|215.62|213.82|215.13|213.33|0
1643827110000|2022-02-02 18:38:30|215.52|213.72|215.62|213.82|215.62|213.82|215.52|213.72|0
1643827120000|2022-02-02 18:38:40|215.71|213.91|215.32|213.52|216.1|214.3|215.32|213.52|0
1643827130000|2022-02-02 18:38:50|215.04|213.24|214.85|213.05|215.04|213.24|214.85|213.05|0
1643827140000|2022-02-02 18:39:00|214.74|212.94|214.74|212.94|214.74|212.94|214.74|212.94|0
1643827150000|2022-02-02 18:39:10|214.94|213.14|214.74|212.94|214.94|213.14|214.74|212.94|0
1643827160000|2022-02-02 18:39:20|214.55|212.75|214.36|212.56|214.55|212.75|214.36|212.56|0
1643827170000|2022-02-02 18:39:30|213.97|212.17|213.59|211.79|213.97|212.17|213.59|211.79|0
1643827180000|2022-02-02 18:39:40|213.5|211.7|213.21|211.41|213.5|211.7|213.21|211.41|0
1643827190000|2022-02-02 18:39:50|213.31|211.51|212.63|210.83|213.31|211.51|212.63|210.83|0
1643827200000|2022-02-02 18:40:00|212.92|211.12|213.11|211.31|213.11|211.31|212.92|211.12|0
1643827210000|2022-02-02 18:40:10|213.4|211.6|213.01|211.21|213.4|211.6|213.01|211.21|0
1643827220000|2022-02-02 18:40:20|213.4|211.6|213.4|211.6|213.4|211.6|213.4|211.6|0
1643827240000|2022-02-02 18:40:40|213.21|211.41|213.21|211.41|213.59|211.79|213.21|211.41|0
1643827250000|2022-02-02 18:40:50|213.4|211.6|213.01|211.21|213.4|211.6|213.01|211.21|0
1643827260000|2022-02-02 18:41:00|212.82|211.02|213.59|211.79|213.78|211.98|212.82|211.02|0
1643827270000|2022-02-02 18:41:10|213.4|211.6|213.4|211.6|213.4|211.6|213.21|211.41|0
1643827280000|2022-02-02 18:41:20|213.2|211.4|213.4|211.6|213.4|211.6|213.2|211.4|0
1643827290000|2022-02-02 18:41:30|213.59|211.79|213.4|211.6|213.59|211.79|213.4|211.6|0
1643827300000|2022-02-02 18:41:40|213.5|211.7|213.4|211.6|213.5|211.7|213.4|211.6|0
1643827310000|2022-02-02 18:41:50|213.2|211.4|213.2|211.4|213.4|211.6|213.2|211.4|0
1643827320000|2022-02-02 18:42:00|213.3|211.5|213.2|211.4|213.4|211.6|213.2|211.4|0
1643827330000|2022-02-02 18:42:10|213.4|211.6|212.82|211.02|213.4|211.6|212.63|210.83|0
1643827340000|2022-02-02 18:42:20|213.01|211.21|213.4|211.6|213.4|211.6|213.01|211.21|0
1643827350000|2022-02-02 18:42:30|213.3|211.5|213.01|211.21|213.3|211.5|213.01|211.21|0
1643827360000|2022-02-02 18:42:40|213.11|211.31|213.01|211.21|213.11|211.31|212.82|211.02|0
1643827370000|2022-02-02 18:42:50|212.92|211.12|213.01|211.21|213.01|211.21|212.92|211.12|0
1643827380000|2022-02-02 18:43:00|212.92|211.12|212.63|210.83|212.92|211.12|212.63|210.83|0
1643827390000|2022-02-02 18:43:10|212.24|210.44|211.48|209.68|212.24|210.44|211.48|209.68|0
1643827400000|2022-02-02 18:43:20|211.1|209.3|211.67|209.87|211.67|209.87|211.1|209.3|0
1643827410000|2022-02-02 18:43:30|211.48|209.68|211.67|209.87|211.67|209.87|211.48|209.68|0
1643827420000|2022-02-02 18:43:40|212.24|210.44|212.24|210.44|212.24|210.44|212.05|210.25|0
1643827430000|2022-02-02 18:43:50|212.44|210.64|212.82|211.02|213.11|211.31|212.44|210.64|0
1643827440000|2022-02-02 18:44:00|213.01|211.21|213.97|212.17|213.97|212.17|213.01|211.21|0
1643827450000|2022-02-02 18:44:10|214.16|212.36|214.93|213.13|214.93|213.13|214.16|212.36|0
1643827460000|2022-02-02 18:44:20|214.74|212.94|213.97|212.17|214.74|212.94|213.97|212.17|0
1643827470000|2022-02-02 18:44:30|214.16|212.36|213.97|212.17|214.16|212.36|213.78|211.98|0
1643827480000|2022-02-02 18:44:40|213.59|211.79|213.49|211.69|213.59|211.79|213.4|211.6|0
1643827490000|2022-02-02 18:44:50|213.01|211.21|213.01|211.21|213.2|211.4|213.01|211.21|0
1643827500000|2022-02-02 18:45:00|213.39|211.59|213.2|211.4|213.39|211.59|213.01|211.21|0
1643827510000|2022-02-02 18:45:10|212.82|211.02|212.82|211.02|212.82|211.02|212.82|211.02|0
1643827520000|2022-02-02 18:45:20|213.01|211.21|213.01|211.21|213.01|211.21|213.01|211.21|0
1643827530000|2022-02-02 18:45:30|213.39|211.59|213.2|211.4|213.39|211.59|213.2|211.4|0
1643827540000|2022-02-02 18:45:40|213.01|211.21|213.2|211.4|213.2|211.4|213.01|211.21|0
1643827550000|2022-02-02 18:45:50|213.01|211.21|212.82|211.02|213.01|211.21|212.82|211.02|0
1643827560000|2022-02-02 18:46:00|212.63|210.83|212.24|210.44|212.63|210.83|212.15|210.35|0
1643827570000|2022-02-02 18:46:10|212.34|210.54|212.24|210.44|212.43|210.63|212.24|210.44|0
1643827580000|2022-02-02 18:46:20|212.34|210.54|211.86|210.06|212.34|210.54|211.86|210.06|0
1643827590000|2022-02-02 18:46:30|211.96|210.16|212.24|210.44|212.43|210.63|211.96|210.16|0
1643827600000|2022-02-02 18:46:40|212.43|210.63|212.43|210.63|212.43|210.63|212.43|210.63|0
1643827610000|2022-02-02 18:46:50|212.63|210.83|212.53|210.73|212.63|210.83|212.43|210.63|0
1643827620000|2022-02-02 18:47:00|212.82|211.02|213.01|211.21|213.01|211.21|212.82|211.02|0
1643827630000|2022-02-02 18:47:10|213.39|211.59|213.39|211.59|213.78|211.98|213.39|211.59|0
1643827640000|2022-02-02 18:47:20|213.2|211.4|212.82|211.02|213.39|211.59|212.82|211.02|0
1643827650000|2022-02-02 18:47:30|212.92|211.12|212.82|211.02|213.01|211.21|212.82|211.02|0
1643827660000|2022-02-02 18:47:40|213.2|211.4|213.59|211.79|213.59|211.79|213.2|211.4|0
1643827670000|2022-02-02 18:47:50|213.97|212.17|214.16|212.36|214.16|212.36|213.97|212.17|0
1643827680000|2022-02-02 18:48:00|213.97|212.17|214.93|213.13|214.93|213.13|213.97|212.17|0
1643827690000|2022-02-02 18:48:10|215.03|213.23|214.93|213.13|215.03|213.23|214.74|212.94|0
1643827700000|2022-02-02 18:48:20|214.55|212.75|215.13|213.33|215.13|213.33|214.55|212.75|0
1643827710000|2022-02-02 18:48:30|214.55|212.75|215.13|213.33|215.13|213.33|214.55|212.75|0
1643827720000|2022-02-02 18:48:40|215.23|213.43|215.61|213.81|215.61|213.81|214.93|213.13|0
1643827730000|2022-02-02 18:48:50|215.32|213.52|216.28|214.48|216.28|214.48|215.32|213.52|0
1643827740000|2022-02-02 18:49:00|216.48|214.68|216.67|214.87|216.67|214.87|216.28|214.48|0
1643827750000|2022-02-02 18:49:10|216.48|214.68|216.48|214.68|216.48|214.68|216.09|214.29|0
1643827760000|2022-02-02 18:49:20|216.28|214.48|216.28|214.48|216.28|214.48|215.9|214.1|0
1643827770000|2022-02-02 18:49:30|215.9|214.1|215.9|214.1|216.09|214.29|215.9|214.1|0
1643827780000|2022-02-02 18:49:40|216.09|214.29|216.38|214.58|216.38|214.58|215.8|214|0
1643827790000|2022-02-02 18:49:50|216.48|214.68|216.67|214.87|216.67|214.87|216.19|214.39|0
1643827800000|2022-02-02 18:50:00|216.09|214.29|215.12|213.32|216.09|214.29|215.12|213.32|0
1643827810000|2022-02-02 18:50:10|215.51|213.71|215.9|214.1|215.9|214.1|215.42|213.62|0
1643827820000|2022-02-02 18:50:20|216.28|214.48|217.06|215.26|217.06|215.26|216.28|214.48|0
1643827830000|2022-02-02 18:50:30|217.25|215.45|217.25|215.45|217.44|215.64|217.16|215.36|0
1643827840000|2022-02-02 18:50:40|217.64|215.84|217.54|215.74|217.83|216.03|217.54|215.74|0
1643827850000|2022-02-02 18:50:50|217.44|215.64|217.25|215.45|217.44|215.64|217.25|215.45|0
1643827860000|2022-02-02 18:51:00|216.67|214.87|216.28|214.48|216.77|214.97|216.28|214.48|0
1643827870000|2022-02-02 18:51:10|216.48|214.68|216.67|214.87|216.67|214.87|216.48|214.68|0
1643827880000|2022-02-02 18:51:20|216.58|214.78|216.48|214.68|216.58|214.78|216.38|214.58|0
1643827890000|2022-02-02 18:51:30|216.28|214.48|217.06|215.26|217.06|215.26|216.28|214.48|0
1643827900000|2022-02-02 18:51:40|217.25|215.45|216.86|215.06|217.25|215.45|216.86|215.06|0
1643827910000|2022-02-02 18:51:50|217.06|215.26|217.35|215.55|217.35|215.55|217.06|215.26|0
1643827920000|2022-02-02 18:52:00|217.06|215.26|217.25|215.45|217.25|215.45|216.47|214.67|0
1643827930000|2022-02-02 18:52:10|217.74|215.94|217.64|215.84|217.74|215.94|217.25|215.45|0
1643827940000|2022-02-02 18:52:20|217.74|215.94|217.35|215.55|217.74|215.94|217.35|215.55|0
1643827950000|2022-02-02 18:52:30|217.44|215.64|216.47|214.67|217.44|215.64|216.47|214.67|0
1643827960000|2022-02-02 18:52:40|216.38|214.58|216.09|214.29|216.38|214.58|216.09|214.29|0
1643827970000|2022-02-02 18:52:50|215.89|214.09|216.09|214.29|216.09|214.29|215.89|214.09|0
1643827980000|2022-02-02 18:53:00|215.89|214.09|215.7|213.9|216.09|214.29|215.7|213.9|0
1643827990000|2022-02-02 18:53:10|215.89|214.09|216.09|214.29|216.28|214.48|215.89|214.09|0
1643828000000|2022-02-02 18:53:20|215.89|214.09|216.19|214.39|216.19|214.39|215.89|214.09|0
1643828010000|2022-02-02 18:53:30|215.8|214|215.61|213.81|215.8|214|215.61|213.81|0
1643828020000|2022-02-02 18:53:40|215.42|213.62|215.12|213.32|215.51|213.71|215.12|213.32|0
1643828030000|2022-02-02 18:53:50|215.31|213.51|215.31|213.51|215.31|213.51|215.31|213.51|0
1643828040000|2022-02-02 18:54:00|215.12|213.32|214.93|213.13|215.12|213.32|214.64|212.84|0
1643828050000|2022-02-02 18:54:10|214.74|212.94|215.12|213.32|215.12|213.32|214.74|212.94|0
1643828060000|2022-02-02 18:54:20|214.93|213.13|215.7|213.9|215.7|213.9|214.93|213.13|0
1643828070000|2022-02-02 18:54:30|215.89|214.09|215.7|213.9|215.89|214.09|215.7|213.9|0
1643828080000|2022-02-02 18:54:40|215.89|214.09|215.89|214.09|216.09|214.29|215.7|213.9|0
1643828090000|2022-02-02 18:54:50|215.61|213.81|215.51|213.71|215.61|213.81|215.51|213.71|0
1643828100000|2022-02-02 18:55:00|215.7|213.9|214.54|212.74|215.7|213.9|214.54|212.74|0
1643828110000|2022-02-02 18:55:10|214.74|212.94|214.26|212.46|214.93|213.13|214.26|212.46|0
1643828120000|2022-02-02 18:55:20|213.97|212.17|214.54|212.74|214.54|212.74|213.97|212.17|0
1643828130000|2022-02-02 18:55:30|214.45|212.65|214.74|212.94|214.74|212.94|214.45|212.65|0
1643828140000|2022-02-02 18:55:40|214.54|212.74|214.35|212.55|214.74|212.94|214.35|212.55|0
1643828150000|2022-02-02 18:55:50|214.54|212.74|214.54|212.74|214.74|212.94|214.54|212.74|0
1643828160000|2022-02-02 18:56:00|214.93|213.13|215.03|213.23|215.12|213.32|214.84|213.04|0
1643828170000|2022-02-02 18:56:10|215.51|213.71|215.7|213.9|215.7|213.9|215.51|213.71|0
1643828180000|2022-02-02 18:56:20|215.89|214.09|215.89|214.09|215.89|214.09|215.8|214|0
1643828190000|2022-02-02 18:56:30|216.09|214.29|215.8|214|216.09|214.29|215.8|214|0
1643828200000|2022-02-02 18:56:40|215.7|213.9|215.89|214.09|215.89|214.09|215.7|213.9|0
1643828210000|2022-02-02 18:56:50|215.7|213.9|215.7|213.9|215.7|213.9|215.7|213.9|0
1643828220000|2022-02-02 18:57:00|215.51|213.71|215.51|213.71|215.51|213.71|215.51|213.71|0
1643828230000|2022-02-02 18:57:10|215.03|213.23|214.93|213.13|215.31|213.51|214.93|213.13|0
1643828240000|2022-02-02 18:57:20|215.12|213.32|215.12|213.32|215.12|213.32|215.12|213.32|0
1643828250000|2022-02-02 18:57:30|214.93|213.13|215.31|213.51|215.31|213.51|214.93|213.13|0
1643828260000|2022-02-02 18:57:40|214.83|213.03|214.35|212.55|214.83|213.03|214.16|212.36|0
1643828270000|2022-02-02 18:57:50|214.16|212.36|213.96|212.16|214.16|212.36|213.96|212.16|0
1643828280000|2022-02-02 18:58:00|213.77|211.97|213.58|211.78|213.77|211.97|213.58|211.78|0
1643828290000|2022-02-02 18:58:10|213.39|211.59|213.58|211.78|213.77|211.97|213.39|211.59|0
1643828300000|2022-02-02 18:58:20|213.39|211.59|213.2|211.4|213.39|211.59|213.2|211.4|0
1643828310000|2022-02-02 18:58:30|213.39|211.59|213.77|211.97|213.77|211.97|213.39|211.59|0
1643828320000|2022-02-02 18:58:40|214.16|212.36|213.96|212.16|214.16|212.36|213.96|212.16|0
1643828330000|2022-02-02 18:58:50|213.87|212.07|213.87|212.07|213.87|212.07|213.87|212.07|0
1643828340000|2022-02-02 18:59:00|213.49|211.69|213.49|211.69|213.58|211.78|213.49|211.69|0
1643828350000|2022-02-02 18:59:10|213.39|211.59|213.39|211.59|213.39|211.59|213.19|211.39|0
1643828360000|2022-02-02 18:59:20|213.77|211.97|213.58|211.78|213.77|211.97|213.58|211.78|0
1643828370000|2022-02-02 18:59:30|213.68|211.88|213.77|211.97|213.77|211.97|213.58|211.78|0
1643828380000|2022-02-02 18:59:40|213.87|212.07|214.45|212.65|214.54|212.74|213.87|212.07|0
1643828390000|2022-02-02 18:59:50|214.16|212.36|214.16|212.36|214.16|212.36|213.77|211.97|0
1643828400000|2022-02-02 19:00:00|213.96|212.16|214.06|212.26|214.35|212.55|213.96|212.16|0
1643828410000|2022-02-02 19:00:10|213.96|212.16|214.54|212.74|214.54|212.74|213.96|212.16|0
1643828420000|2022-02-02 19:00:20|214.45|212.65|214.73|212.93|214.73|212.93|214.35|212.55|0
1643828430000|2022-02-02 19:00:30|214.35|212.55|214.26|212.46|214.54|212.74|214.26|212.46|0
1643828440000|2022-02-02 19:00:40|213.96|212.16|214.06|212.26|214.16|212.36|213.96|212.16|0
1643828450000|2022-02-02 19:00:50|214.35|212.55|213.96|212.16|214.35|212.55|213.96|212.16|0
1643828460000|2022-02-02 19:01:00|213.77|211.97|213.29|211.49|213.77|211.97|213.29|211.49|0
1643828470000|2022-02-02 19:01:10|213.19|211.39|213|211.2|213.19|211.39|213|211.2|0
1643828480000|2022-02-02 19:01:20|213.68|211.88|213.19|211.39|213.68|211.88|213.19|211.39|0
1643828490000|2022-02-02 19:01:30|213.49|211.69|213.49|211.69|213.49|211.69|213.49|211.69|0
1643828500000|2022-02-02 19:01:40|213.96|212.16|214.35|212.55|214.35|212.55|213.96|212.16|0
1643828510000|2022-02-02 19:01:50|214.54|212.74|214.15|212.35|214.73|212.93|214.15|212.35|0
1643828520000|2022-02-02 19:02:00|213.77|211.97|213.39|211.59|213.77|211.97|213.39|211.59|0
1643828530000|2022-02-02 19:02:10|213.68|211.88|213.58|211.78|213.77|211.97|213.58|211.78|0
1643828540000|2022-02-02 19:02:20|213.39|211.59|213.39|211.59|213.68|211.88|213.39|211.59|0
1643828550000|2022-02-02 19:02:30|213.96|212.16|213.77|211.97|213.96|212.16|213.77|211.97|0
1643828560000|2022-02-02 19:02:40|213.48|211.68|213.38|211.58|213.48|211.68|213.38|211.58|0
1643828570000|2022-02-02 19:02:50|213.58|211.78|213.19|211.39|213.58|211.78|213.19|211.39|0
1643828590000|2022-02-02 19:03:10|213.38|211.58|213.19|211.39|213.38|211.58|213.19|211.39|0
1643828600000|2022-02-02 19:03:20|212.81|211.01|212.81|211.01|212.81|211.01|212.81|211.01|0
1643828610000|2022-02-02 19:03:30|212.04|210.24|211.85|210.05|212.04|210.24|211.85|210.05|0
1643828620000|2022-02-02 19:03:40|211.66|209.86|211.47|209.67|211.66|209.86|211.47|209.67|0
1643828630000|2022-02-02 19:03:50|211.57|209.77|211.66|209.86|211.66|209.86|211.47|209.67|0
1643828640000|2022-02-02 19:04:00|211.47|209.67|210.32|208.52|211.47|209.67|210.32|208.52|0
1643828650000|2022-02-02 19:04:10|210.13|208.33|210.13|208.33|210.13|208.33|209.94|208.14|0
1643828660000|2022-02-02 19:04:20|210.32|208.52|209.94|208.14|210.32|208.52|209.94|208.14|0
1643828670000|2022-02-02 19:04:30|210.13|208.33|209.94|208.14|210.23|208.43|209.94|208.14|0
1643828680000|2022-02-02 19:04:40|210.13|208.33|210.13|208.33|210.32|208.52|210.13|208.33|0
1643828690000|2022-02-02 19:04:50|210.32|208.52|210.51|208.71|210.7|208.9|210.32|208.52|0
1643828700000|2022-02-02 19:05:00|210.32|208.52|210.13|208.33|210.51|208.71|210.13|208.33|0
1643828710000|2022-02-02 19:05:10|210.32|208.52|209.94|208.14|210.32|208.52|209.94|208.14|0
1643828720000|2022-02-02 19:05:20|210.13|208.33|210.32|208.52|210.32|208.52|210.13|208.33|0
1643828730000|2022-02-02 19:05:30|210.51|208.71|210.51|208.71|210.7|208.9|210.51|208.71|0
1643828740000|2022-02-02 19:05:40|210.32|208.52|210.32|208.52|210.32|208.52|210.32|208.52|0
1643828750000|2022-02-02 19:05:50|210.13|208.33|210.51|208.71|210.51|208.71|210.13|208.33|0
1643828760000|2022-02-02 19:06:00|210.32|208.52|210.32|208.52|210.32|208.52|210.32|208.52|0
1643828770000|2022-02-02 19:06:10|210.7|208.9|211.66|209.86|211.66|209.86|210.7|208.9|0
1643828780000|2022-02-02 19:06:20|211.85|210.05|212.62|210.82|212.62|210.82|211.85|210.05|0
1643828790000|2022-02-02 19:06:30|213|211.2|211.85|210.05|213|211.2|211.85|210.05|0
1643828800000|2022-02-02 19:06:40|212.42|210.62|212.61|210.81|212.81|211.01|212.42|210.62|0
1643828810000|2022-02-02 19:06:50|212.52|210.72|212.52|210.72|212.52|210.72|212.42|210.62|0
1643828820000|2022-02-02 19:07:00|212.42|210.62|213.29|211.49|213.29|211.49|212.42|210.62|0
1643828830000|2022-02-02 19:07:10|213.57|211.77|213.96|212.16|214.15|212.35|213.57|211.77|0
1643828840000|2022-02-02 19:07:20|213.57|211.77|213.57|211.77|213.77|211.97|213.57|211.77|0
1643828850000|2022-02-02 19:07:30|213.38|211.58|213.19|211.39|213.57|211.77|213.19|211.39|0
1643828860000|2022-02-02 19:07:40|213|211.2|213|211.2|213.19|211.39|213|211.2|0
1643828870000|2022-02-02 19:07:50|213.38|211.58|213.38|211.58|213.38|211.58|213.38|211.58|0
1643828880000|2022-02-02 19:08:00|212.81|211.01|212.71|210.91|213|211.2|212.71|210.91|0
1643828890000|2022-02-02 19:08:10|212.81|211.01|212.61|210.81|212.81|211.01|212.52|210.72|0
1643828900000|2022-02-02 19:08:20|213|211.2|212.81|211.01|213|211.2|212.81|211.01|0
1643828910000|2022-02-02 19:08:30|213|211.2|213.57|211.77|213.57|211.77|213|211.2|0
1643828920000|2022-02-02 19:08:40|213.38|211.58|213.57|211.77|213.57|211.77|213.38|211.58|0
1643828930000|2022-02-02 19:08:50|213.77|211.97|214.15|212.35|214.15|212.35|213.77|211.97|0
1643828940000|2022-02-02 19:09:00|213.77|211.97|213.57|211.77|213.77|211.97|213.38|211.58|0
1643828950000|2022-02-02 19:09:10|213.96|212.16|213.96|212.16|213.96|212.16|213.77|211.97|0
1643828960000|2022-02-02 19:09:20|213.77|211.97|212.81|211.01|213.77|211.97|212.81|211.01|0
1643828970000|2022-02-02 19:09:30|212.9|211.1|212.61|210.81|212.9|211.1|212.61|210.81|0
1643828980000|2022-02-02 19:09:40|212.81|211.01|212.42|210.62|212.81|211.01|212.42|210.62|0
1643828990000|2022-02-02 19:09:50|212.71|210.91|212.61|210.81|212.8|211|212.61|210.81|0
1643829000000|2022-02-02 19:10:00|212.42|210.62|211.66|209.86|212.42|210.62|211.66|209.86|0
1643829010000|2022-02-02 19:10:10|211.65|209.85|211.65|209.85|211.65|209.85|211.46|209.66|0
1643829020000|2022-02-02 19:10:20|211.46|209.66|211.56|209.76|211.56|209.76|211.27|209.47|0
1643829030000|2022-02-02 19:10:30|211.46|209.66|211.46|209.66|211.65|209.85|211.46|209.66|0
1643829040000|2022-02-02 19:10:40|211.08|209.28|211.08|209.28|211.08|209.28|210.89|209.09|0
1643829050000|2022-02-02 19:10:50|210.89|209.09|210.61|208.81|210.89|209.09|210.61|208.81|0
1643829060000|2022-02-02 19:11:00|210.89|209.09|211.08|209.28|211.08|209.28|210.89|209.09|0
1643829070000|2022-02-02 19:11:10|211.46|209.66|211.27|209.47|211.56|209.76|211.27|209.47|0
1643829080000|2022-02-02 19:11:20|211.37|209.57|211.27|209.47|211.46|209.66|211.27|209.47|0
1643829090000|2022-02-02 19:11:30|210.89|209.09|211.27|209.47|211.27|209.47|210.89|209.09|0
1643829100000|2022-02-02 19:11:40|211.46|209.66|211.27|209.47|211.46|209.66|211.27|209.47|0
1643829110000|2022-02-02 19:11:50|211.08|209.28|211.27|209.47|211.27|209.47|211.08|209.28|0
1643829130000|2022-02-02 19:12:10|211.56|209.76|212.61|210.81|212.71|210.91|211.56|209.76|0
1643829140000|2022-02-02 19:12:20|212.42|210.62|212.42|210.62|212.61|210.81|212.42|210.62|0
1643829150000|2022-02-02 19:12:30|212.8|211|213.38|211.58|213.48|211.68|212.8|211|0
1643829160000|2022-02-02 19:12:40|213.57|211.77|214.34|212.54|214.34|212.54|213.57|211.77|0
1643829170000|2022-02-02 19:12:50|214.53|212.73|213.96|212.16|214.53|212.73|213.96|212.16|0
1643829180000|2022-02-02 19:13:00|214.15|212.35|214.73|212.93|214.73|212.93|214.15|212.35|0
1643829190000|2022-02-02 19:13:10|214.53|212.73|214.15|212.35|214.53|212.73|214.15|212.35|0
1643829200000|2022-02-02 19:13:20|213.96|212.16|213.96|212.16|214.25|212.45|213.96|212.16|0
1643829210000|2022-02-02 19:13:30|214.15|212.35|213.38|211.58|214.15|212.35|213.38|211.58|0
1643829220000|2022-02-02 19:13:40|213.19|211.39|213.38|211.58|213.38|211.58|213.19|211.39|0
1643829230000|2022-02-02 19:13:50|213.19|211.39|212.99|211.19|213.19|211.39|212.99|211.19|0
1643829240000|2022-02-02 19:14:00|212.9|211.1|213.19|211.39|213.57|211.77|212.9|211.1|0
1643829250000|2022-02-02 19:14:10|212.99|211.19|213.38|211.58|213.38|211.58|212.99|211.19|0
1643829260000|2022-02-02 19:14:20|213.76|211.96|214.15|212.35|214.15|212.35|213.57|211.77|0
1643829270000|2022-02-02 19:14:30|214.34|212.54|214.34|212.54|214.34|212.54|214.34|212.54|0
1643829280000|2022-02-02 19:14:40|214.15|212.35|215.11|213.31|215.11|213.31|214.15|212.35|0
1643829290000|2022-02-02 19:14:50|215.3|213.5|215.5|213.7|216.08|214.28|215.3|213.5|0
1643829300000|2022-02-02 19:15:00|214.92|213.12|215.69|213.89|215.69|213.89|214.53|212.73|0
1643829310000|2022-02-02 19:15:10|216.08|214.28|216.08|214.28|216.08|214.28|215.3|213.5|0
1643829320000|2022-02-02 19:15:20|215.69|213.89|216.08|214.28|216.08|214.28|215.5|213.7|0
1643829330000|2022-02-02 19:15:30|215.88|214.08|215.88|214.08|216.18|214.38|215.88|214.08|0
1643829340000|2022-02-02 19:15:40|215.98|214.18|215.88|214.08|215.98|214.18|215.88|214.08|0
1643829350000|2022-02-02 19:15:50|216.27|214.47|216.46|214.66|216.46|214.66|216.27|214.47|0
1643829360000|2022-02-02 19:16:00|217.62|215.82|217.24|215.44|217.62|215.82|217.24|215.44|0
1643829370000|2022-02-02 19:16:10|217.82|216.02|217.43|215.63|217.82|216.02|217.43|215.63|0
1643829380000|2022-02-02 19:16:20|217.62|215.82|218.21|216.41|218.59|216.79|217.62|215.82|0
1643829390000|2022-02-02 19:16:30|218.11|216.31|217.82|216.02|218.11|216.31|217.62|215.82|0
1643829400000|2022-02-02 19:16:40|217.72|215.92|217.43|215.63|217.72|215.92|217.43|215.63|0
1643829410000|2022-02-02 19:16:50|217.62|215.82|217.24|215.44|217.62|215.82|217.24|215.44|0
1643829420000|2022-02-02 19:17:00|217.43|215.63|217.24|215.44|217.43|215.63|217.24|215.44|0
1643829430000|2022-02-02 19:17:10|217.53|215.73|217.62|215.82|217.62|215.82|217.53|215.73|0
1643829440000|2022-02-02 19:17:20|217.43|215.63|218.2|216.4|218.4|216.6|217.43|215.63|0
1643829450000|2022-02-02 19:17:30|217.23|215.43|217.23|215.43|217.23|215.43|217.14|215.34|0
1643829460000|2022-02-02 19:17:40|217.43|215.63|217.23|215.43|217.62|215.82|217.23|215.43|0
1643829470000|2022-02-02 19:17:50|217.04|215.24|216.75|214.95|217.04|215.24|216.65|214.85|0
1643829480000|2022-02-02 19:18:00|216.85|215.05|217.04|215.24|217.04|215.24|216.85|215.05|0
1643829490000|2022-02-02 19:18:10|216.85|215.05|217.04|215.24|217.04|215.24|216.85|215.05|0
1643829500000|2022-02-02 19:18:20|216.85|215.05|216.37|214.57|216.85|215.05|216.37|214.57|0
1643829510000|2022-02-02 19:18:30|215.69|213.89|215.69|213.89|215.79|213.99|215.49|213.69|0
1643829520000|2022-02-02 19:18:40|215.79|213.99|215.59|213.79|215.88|214.08|215.59|213.79|0
1643829530000|2022-02-02 19:18:50|215.3|213.5|215.59|213.79|215.59|213.79|215.11|213.31|0
1643829540000|2022-02-02 19:19:00|215.49|213.69|213.76|211.96|215.49|213.69|213.38|211.58|0
1643829550000|2022-02-02 19:19:10|213.67|211.87|213.95|212.15|213.95|212.15|213.67|211.87|0
1643829560000|2022-02-02 19:19:20|213.76|211.96|213.38|211.58|213.76|211.96|213.38|211.58|0
1643829570000|2022-02-02 19:19:30|213.48|211.68|212.8|211|213.57|211.77|212.8|211|0
1643829580000|2022-02-02 19:19:40|212.71|210.91|212.61|210.81|212.71|210.91|212.22|210.42|0
1643829590000|2022-02-02 19:19:50|213.18|211.38|213.38|211.58|213.38|211.58|213.18|211.38|0
1643829600000|2022-02-02 19:20:00|213.57|211.77|213.57|211.77|213.57|211.77|213.38|211.58|0
1643829610000|2022-02-02 19:20:10|213.76|211.96|214.24|212.44|214.24|212.44|213.76|211.96|0
1643829620000|2022-02-02 19:20:20|214.53|212.73|214.53|212.73|214.53|212.73|214.14|212.34|0
1643829630000|2022-02-02 19:20:30|214.44|212.64|214.34|212.54|214.53|212.73|214.34|212.54|0
1643829640000|2022-02-02 19:20:40|214.53|212.73|214.82|213.02|214.82|213.02|214.53|212.73|0
1643829650000|2022-02-02 19:20:50|214.91|213.11|215.3|213.5|215.3|213.5|214.91|213.11|0
1643829660000|2022-02-02 19:21:00|214.72|212.92|214.72|212.92|214.91|213.11|214.72|212.92|0
1643829670000|2022-02-02 19:21:10|214.63|212.83|214.05|212.25|214.63|212.83|213.86|212.06|0
1643829680000|2022-02-02 19:21:20|214.34|212.54|214.34|212.54|214.34|212.54|214.34|212.54|0
1643829690000|2022-02-02 19:21:30|214.44|212.64|214.14|212.34|214.44|212.64|214.14|212.34|0
1643829700000|2022-02-02 19:21:40|214.34|212.54|214.05|212.25|214.34|212.54|213.95|212.15|0
1643829710000|2022-02-02 19:21:50|214.14|212.34|214.34|212.54|214.53|212.73|214.14|212.34|0
1643829720000|2022-02-02 19:22:00|214.53|212.73|214.91|213.11|214.91|213.11|214.53|212.73|0
1643829730000|2022-02-02 19:22:10|215.21|213.41|215.01|213.21|215.3|213.5|214.91|213.11|0
1643829740000|2022-02-02 19:22:20|215.3|213.5|215.3|213.5|215.3|213.5|215.11|213.31|0
1643829750000|2022-02-02 19:22:30|214.91|213.11|215.88|214.08|215.98|214.18|214.91|213.11|0
1643829760000|2022-02-02 19:22:40|215.68|213.88|216.75|214.95|216.75|214.95|215.68|213.88|0
1643829770000|2022-02-02 19:22:50|216.65|214.85|216.84|215.04|216.84|215.04|216.65|214.85|0
1643829780000|2022-02-02 19:23:00|216.46|214.66|216.26|214.46|216.46|214.66|216.26|214.46|0
1643829790000|2022-02-02 19:23:10|215.88|214.08|215.68|213.88|215.88|214.08|215.68|213.88|0
1643829800000|2022-02-02 19:23:20|215.88|214.08|215.68|213.88|215.88|214.08|215.68|213.88|0
1643829810000|2022-02-02 19:23:30|215.49|213.69|215.49|213.69|215.49|213.69|215.49|213.69|0
1643829820000|2022-02-02 19:23:40|215.68|213.88|215.59|213.79|215.78|213.98|215.59|213.79|0
1643829830000|2022-02-02 19:23:50|215.49|213.69|216.26|214.46|216.26|214.46|215.49|213.69|0
1643829840000|2022-02-02 19:24:00|216.07|214.27|216.65|214.85|216.65|214.85|216.07|214.27|0
1643829850000|2022-02-02 19:24:10|216.46|214.66|216.56|214.76|216.65|214.85|216.46|214.66|0
1643829860000|2022-02-02 19:24:20|216.46|214.66|216.65|214.85|216.84|215.04|216.46|214.66|0
1643829870000|2022-02-02 19:24:30|216.84|215.04|217.04|215.24|217.04|215.24|216.65|214.85|0
1643829880000|2022-02-02 19:24:40|216.94|215.14|217.04|215.24|217.04|215.24|216.94|215.14|0
1643829890000|2022-02-02 19:24:50|217.23|215.43|217.23|215.43|217.62|215.82|217.23|215.43|0
1643829900000|2022-02-02 19:25:00|216.84|215.04|217.62|215.82|217.62|215.82|216.84|215.04|0
1643829910000|2022-02-02 19:25:10|217.42|215.62|217.42|215.62|217.62|215.82|217.42|215.62|0
1643829920000|2022-02-02 19:25:20|217.72|215.92|219.17|217.37|219.17|217.37|217.72|215.92|0
1643829930000|2022-02-02 19:25:30|219.76|217.96|219.56|217.76|219.76|217.96|219.56|217.76|0
1643829940000|2022-02-02 19:25:40|218.69|216.89|217.62|215.82|218.69|216.89|217.62|215.82|0
1643829950000|2022-02-02 19:25:50|217.42|215.62|218.01|216.21|218.01|216.21|217.42|215.62|0
1643829960000|2022-02-02 19:26:00|217.81|216.01|217.04|215.24|217.81|216.01|216.75|214.95|0
1643829970000|2022-02-02 19:26:10|217.23|215.43|216.26|214.46|217.23|215.43|216.26|214.46|0
1643829980000|2022-02-02 19:26:20|216.65|214.85|216.75|214.95|216.84|215.04|216.65|214.85|0
1643829990000|2022-02-02 19:26:30|216.84|215.04|216.26|214.46|216.84|215.04|216.26|214.46|0
1643830000000|2022-02-02 19:26:40|216.46|214.66|215.68|213.88|216.46|214.66|215.68|213.88|0
1643830010000|2022-02-02 19:26:50|215.49|213.69|215.59|213.79|215.59|213.79|215.49|213.69|0
1643830020000|2022-02-02 19:27:00|215.49|213.69|215.68|213.88|215.68|213.88|215.4|213.6|0
1643830030000|2022-02-02 19:27:10|215.3|213.5|215.49|213.69|215.49|213.69|215.3|213.5|0
1643830040000|2022-02-02 19:27:20|215.3|213.5|215.3|213.5|215.3|213.5|214.91|213.11|0
1643830050000|2022-02-02 19:27:30|215.49|213.69|215.3|213.5|215.49|213.69|215.3|213.5|0
1643830060000|2022-02-02 19:27:40|215.68|213.88|215.3|213.5|215.78|213.98|215.3|213.5|0
1643830070000|2022-02-02 19:27:50|215.68|213.88|215.87|214.07|215.87|214.07|215.68|213.88|0
1643830080000|2022-02-02 19:28:00|215.68|213.88|215.3|213.5|215.68|213.88|215.2|213.4|0
1643830090000|2022-02-02 19:28:10|215.1|213.3|214.91|213.11|215.1|213.3|214.72|212.92|0
1643830100000|2022-02-02 19:28:20|215.49|213.69|215.49|213.69|215.49|213.69|215.3|213.5|0
1643830110000|2022-02-02 19:28:30|215.3|213.5|216.35|214.55|216.35|214.55|215.3|213.5|0
1643830120000|2022-02-02 19:28:40|216.15|214.35|215.38|213.58|216.15|214.35|215.19|213.39|0
1643830130000|2022-02-02 19:28:50|213.66|211.86|213.76|211.96|213.76|211.96|213.66|211.86|0
1643830140000|2022-02-02 19:29:00|214.34|212.54|213.76|211.96|214.34|212.54|213.76|211.96|0
1643830150000|2022-02-02 19:29:10|213.37|211.57|213.18|211.38|213.37|211.57|213.18|211.38|0
1643830160000|2022-02-02 19:29:20|212.23|210.43|212.7|210.9|212.7|210.9|211.65|209.85|0
1643830170000|2022-02-02 19:29:30|212.61|210.81|211.93|210.13|212.61|210.81|211.93|210.13|0
1643830180000|2022-02-02 19:29:40|212.51|210.71|212.89|211.09|212.89|211.09|212.51|210.71|0
1643830190000|2022-02-02 19:29:50|212.7|210.9|212.7|210.9|212.7|210.9|212.7|210.9|0
1643830200000|2022-02-02 19:30:00|212.31|210.51|211.15|209.35|212.51|210.71|211.15|209.35|0
1643830210000|2022-02-02 19:30:10|210.77|208.97|211.54|209.74|211.54|209.74|210.77|208.97|0
1643830220000|2022-02-02 19:30:20|211.45|209.65|210.96|209.16|211.45|209.65|210.57|208.77|0
1643830230000|2022-02-02 19:30:30|211.15|209.35|211.15|209.35|211.15|209.35|210.96|209.16|0
1643830240000|2022-02-02 19:30:40|211.54|209.74|211.15|209.35|211.54|209.74|210.96|209.16|0
1643830250000|2022-02-02 19:30:50|211.45|209.65|211.35|209.55|211.54|209.74|211.35|209.55|0
1643830260000|2022-02-02 19:31:00|211.15|209.35|212.12|210.32|212.12|210.32|211.15|209.35|0
1643830270000|2022-02-02 19:31:10|211.93|210.13|211.93|210.13|211.93|210.13|211.93|210.13|0
1643830280000|2022-02-02 19:31:20|212.03|210.23|211.83|210.03|212.03|210.23|211.83|210.03|0
1643830290000|2022-02-02 19:31:30|211.73|209.93|211.64|209.84|211.73|209.93|211.64|209.84|0
1643830300000|2022-02-02 19:31:40|211.93|210.13|211.93|210.13|212.03|210.23|211.73|209.93|0
1643830310000|2022-02-02 19:31:50|211.73|209.93|211.73|209.93|211.73|209.93|211.73|209.93|0
1643830320000|2022-02-02 19:32:00|211.64|209.84|211.93|210.13|211.93|210.13|211.64|209.84|0
1643830330000|2022-02-02 19:32:10|211.73|209.93|212.12|210.32|212.12|210.32|211.73|209.93|0
1643830340000|2022-02-02 19:32:20|212.51|210.71|212.51|210.71|212.89|211.09|212.51|210.71|0
1643830350000|2022-02-02 19:32:30|212.41|210.61|212.51|210.71|212.51|210.71|212.31|210.51|0
1643830360000|2022-02-02 19:32:40|211.83|210.03|211.73|209.93|211.83|210.03|211.25|209.45|0
1643830370000|2022-02-02 19:32:50|211.54|209.74|210.57|208.77|211.54|209.74|210.57|208.77|0
1643830380000|2022-02-02 19:33:00|211.35|209.55|211.15|209.35|211.35|209.55|211.15|209.35|0
1643830390000|2022-02-02 19:33:10|211.34|209.54|212.12|210.32|212.12|210.32|211.34|209.54|0
1643830400000|2022-02-02 19:33:20|211.92|210.12|211.92|210.12|212.31|210.51|211.92|210.12|0
1643830410000|2022-02-02 19:33:30|212.12|210.32|211.73|209.93|212.31|210.51|211.73|209.93|0
1643830420000|2022-02-02 19:33:40|211.92|210.12|211.92|210.12|212.12|210.32|211.92|210.12|0
1643830430000|2022-02-02 19:33:50|211.73|209.93|211.34|209.54|211.83|210.03|211.34|209.54|0
1643830440000|2022-02-02 19:34:00|211.06|209.26|210.57|208.77|211.06|209.26|210.57|208.77|0
1643830450000|2022-02-02 19:34:10|210.77|208.97|210.57|208.77|210.87|209.07|210.57|208.77|0
1643830460000|2022-02-02 19:34:20|210.38|208.58|209.99|208.19|210.38|208.58|209.8|208|0
1643830470000|2022-02-02 19:34:30|209.23|207.43|208.84|207.04|209.52|207.72|208.84|207.04|0
1643830480000|2022-02-02 19:34:40|209.13|207.33|206.92|205.12|209.13|207.33|206.92|205.12|0
1643830490000|2022-02-02 19:34:50|206.35|204.55|206.73|204.93|206.73|204.93|206.35|204.55|0
1643830500000|2022-02-02 19:35:00|206.92|205.12|206.35|204.55|206.92|205.12|206.35|204.55|0
1643830510000|2022-02-02 19:35:10|206.54|204.74|206.54|204.74|206.73|204.93|206.54|204.74|0
1643830520000|2022-02-02 19:35:20|206.16|204.36|206.54|204.74|206.54|204.74|205.97|204.17|0
1643830530000|2022-02-02 19:35:30|206.35|204.55|206.73|204.93|206.73|204.93|206.35|204.55|0
1643830540000|2022-02-02 19:35:40|206.92|205.12|207.31|205.51|207.31|205.51|206.92|205.12|0
1643830550000|2022-02-02 19:35:50|207.88|206.08|208.56|206.76|208.56|206.76|207.88|206.08|0
1643830560000|2022-02-02 19:36:00|208.26|206.46|208.26|206.46|208.26|206.46|208.07|206.27|0
1643830570000|2022-02-02 19:36:10|208.07|206.27|207.79|205.99|208.26|206.46|207.79|205.99|0
1643830580000|2022-02-02 19:36:20|207.98|206.18|208.07|206.27|208.07|206.27|207.88|206.08|0
1643830590000|2022-02-02 19:36:30|207.88|206.08|208.07|206.27|208.07|206.27|207.88|206.08|0
1643830600000|2022-02-02 19:36:40|207.88|206.08|207.69|205.89|207.88|206.08|207.6|205.8|0
1643830610000|2022-02-02 19:36:50|207.88|206.08|208.07|206.27|208.07|206.27|207.88|206.08|0
1643830620000|2022-02-02 19:37:00|207.69|205.89|207.31|205.51|207.69|205.89|207.31|205.51|0
1643830630000|2022-02-02 19:37:10|207.5|205.7|207.88|206.08|207.88|206.08|207.5|205.7|0
1643830640000|2022-02-02 19:37:20|208.26|206.46|208.26|206.46|208.26|206.46|208.07|206.27|0
1643830650000|2022-02-02 19:37:30|208.46|206.66|208.26|206.46|208.46|206.66|208.26|206.46|0
1643830660000|2022-02-02 19:37:40|208.46|206.66|208.26|206.46|208.46|206.66|208.26|206.46|0
1643830670000|2022-02-02 19:37:50|208.07|206.27|208.07|206.27|208.07|206.27|208.07|206.27|0
1643830680000|2022-02-02 19:38:00|208.26|206.46|208.07|206.27|208.26|206.46|208.07|206.27|0
1643830690000|2022-02-02 19:38:10|207.69|205.89|208.45|206.65|208.45|206.65|207.69|205.89|0
1643830700000|2022-02-02 19:38:20|208.26|206.46|208.26|206.46|208.26|206.46|208.07|206.27|0
1643830710000|2022-02-02 19:38:30|208.17|206.37|209.61|207.81|209.61|207.81|208.17|206.37|0
1643830720000|2022-02-02 19:38:40|210.18|208.38|210.57|208.77|210.57|208.77|210.18|208.38|0
1643830730000|2022-02-02 19:38:50|210.38|208.58|209.03|207.23|210.76|208.96|209.03|207.23|0
1643830740000|2022-02-02 19:39:00|208.94|207.14|209.22|207.42|209.22|207.42|208.84|207.04|0
1643830750000|2022-02-02 19:39:10|209.03|207.23|209.8|208|209.9|208.1|209.03|207.23|0
1643830760000|2022-02-02 19:39:20|209.61|207.81|209.9|208.1|209.9|208.1|209.61|207.81|0
1643830770000|2022-02-02 19:39:30|209.8|208|209.41|207.61|209.8|208|209.41|207.61|0
1643830780000|2022-02-02 19:39:40|209.22|207.42|209.13|207.33|209.22|207.42|209.03|207.23|0
1643830790000|2022-02-02 19:39:50|209.03|207.23|208.84|207.04|209.03|207.23|208.84|207.04|0
1643830800000|2022-02-02 19:40:00|208.45|206.65|206.35|204.55|208.45|206.65|206.35|204.55|0
1643830810000|2022-02-02 19:40:10|206.16|204.36|206.35|204.55|206.35|204.55|206.16|204.36|0
1643830820000|2022-02-02 19:40:20|205.97|204.17|206.07|204.27|206.26|204.46|205.97|204.17|0
1643830830000|2022-02-02 19:40:30|206.16|204.36|205.97|204.17|206.16|204.36|205.78|203.98|0
1643830840000|2022-02-02 19:40:40|205.87|204.07|206.35|204.55|206.35|204.55|205.87|204.07|0
1643830850000|2022-02-02 19:40:50|206.16|204.36|205.97|204.17|206.16|204.36|205.97|204.17|0
1643830860000|2022-02-02 19:41:00|206.07|204.27|205.39|203.59|206.07|204.27|205.39|203.59|0
1643830870000|2022-02-02 19:41:10|205.97|204.17|205.78|203.98|205.97|204.17|205.78|203.98|0
1643830880000|2022-02-02 19:41:20|205.58|203.78|205.78|203.98|205.78|203.98|205.2|203.4|0
1643830890000|2022-02-02 19:41:30|205.39|203.59|205.2|203.4|205.39|203.59|205.01|203.21|0
1643830900000|2022-02-02 19:41:40|204.82|203.02|205.01|203.21|205.01|203.21|204.82|203.02|0
1643830910000|2022-02-02 19:41:50|204.63|202.83|204.82|203.02|204.82|203.02|204.63|202.83|0
1643830920000|2022-02-02 19:42:00|204.92|203.12|205.01|203.21|205.01|203.21|204.92|203.12|0
1643830930000|2022-02-02 19:42:10|205.97|204.17|204.44|202.64|205.97|204.17|204.44|202.64|0
1643830940000|2022-02-02 19:42:20|203.87|202.07|204.25|202.45|204.25|202.45|203.68|201.88|0
1643830950000|2022-02-02 19:42:30|204.44|202.64|204.25|202.45|204.63|202.83|204.25|202.45|0
1643830960000|2022-02-02 19:42:40|204.44|202.64|204.44|202.64|204.44|202.64|204.44|202.64|0
1643830970000|2022-02-02 19:42:50|204.63|202.83|204.82|203.02|205.01|203.21|204.63|202.83|0
1643830980000|2022-02-02 19:43:00|205.01|203.21|205.39|203.59|205.39|203.59|204.82|203.02|0
1643830990000|2022-02-02 19:43:10|205.77|203.97|205.96|204.16|205.96|204.16|205.39|203.59|0
1643831000000|2022-02-02 19:43:20|205.77|203.97|205.58|203.78|205.77|203.97|205.58|203.78|0
1643831010000|2022-02-02 19:43:30|205.77|203.97|205.39|203.59|205.77|203.97|205.39|203.59|0
1643831020000|2022-02-02 19:43:40|205.58|203.78|205.39|203.59|205.58|203.78|205.2|203.4|0
1643831030000|2022-02-02 19:43:50|205.2|203.4|205.2|203.4|205.2|203.4|205.2|203.4|0
1643831040000|2022-02-02 19:44:00|205.39|203.59|205.39|203.59|205.39|203.59|205.3|203.5|0
1643831050000|2022-02-02 19:44:10|205.2|203.4|205.39|203.59|205.39|203.59|204.82|203.02|0
1643831060000|2022-02-02 19:44:20|205.58|203.78|205.58|203.78|205.58|203.78|205.58|203.78|0
1643831070000|2022-02-02 19:44:30|205.96|204.16|205.77|203.97|205.96|204.16|205.77|203.97|0
1643831080000|2022-02-02 19:44:40|205.39|203.59|205.49|203.69|205.49|203.69|205.2|203.4|0
1643831090000|2022-02-02 19:44:50|205.39|203.59|205.39|203.59|205.58|203.78|205.2|203.4|0
1643831100000|2022-02-02 19:45:00|205.2|203.4|204.73|202.93|205.2|203.4|204.73|202.93|0
1643831110000|2022-02-02 19:45:10|204.06|202.26|204.63|202.83|204.63|202.83|204.06|202.26|0
1643831120000|2022-02-02 19:45:20|204.54|202.74|204.82|203.02|205.01|203.21|204.54|202.74|0
1643831130000|2022-02-02 19:45:30|205.01|203.21|206.15|204.35|206.15|204.35|205.01|203.21|0
1643831140000|2022-02-02 19:45:40|205.96|204.16|205.96|204.16|205.96|204.16|205.87|204.07|0
1643831150000|2022-02-02 19:45:50|206.15|204.35|205.58|203.78|206.35|204.55|205.58|203.78|0
1643831160000|2022-02-02 19:46:00|205.77|203.97|206.34|204.54|206.34|204.54|205.77|203.97|0
1643831170000|2022-02-02 19:46:10|207.11|205.31|206.54|204.74|207.11|205.31|206.54|204.74|0
1643831180000|2022-02-02 19:46:20|206.15|204.35|206.15|204.35|206.34|204.54|206.15|204.35|0
1643831190000|2022-02-02 19:46:30|206.34|204.54|206.34|204.54|206.54|204.74|206.15|204.35|0
1643831200000|2022-02-02 19:46:40|206.15|204.35|206.15|204.35|206.15|204.35|205.96|204.16|0
1643831210000|2022-02-02 19:46:50|205.96|204.16|205.96|204.16|205.96|204.16|205.68|203.88|0
1643831220000|2022-02-02 19:47:00|205.77|203.97|205.01|203.21|205.77|203.97|205.01|203.21|0
1643831230000|2022-02-02 19:47:10|205.2|203.4|205.01|203.21|205.2|203.4|205.01|203.21|0
1643831240000|2022-02-02 19:47:20|204.82|203.02|205.01|203.21|205.01|203.21|204.44|202.64|0
1643831250000|2022-02-02 19:47:30|204.63|202.83|204.44|202.64|204.63|202.83|204.25|202.45|0
1643831260000|2022-02-02 19:47:40|204.54|202.74|204.44|202.64|204.63|202.83|204.44|202.64|0
1643831270000|2022-02-02 19:47:50|204.63|202.83|204.63|202.83|204.63|202.83|204.44|202.64|0
1643831280000|2022-02-02 19:48:00|204.25|202.45|204.63|202.83|204.63|202.83|204.06|202.26|0
1643831290000|2022-02-02 19:48:10|205.01|203.21|204.92|203.12|205.01|203.21|204.82|203.02|0
1643831300000|2022-02-02 19:48:20|204.82|203.02|205.11|203.31|205.11|203.31|204.82|203.02|0
1643831310000|2022-02-02 19:48:30|204.82|203.02|204.73|202.93|204.82|203.02|204.63|202.83|0
1643831320000|2022-02-02 19:48:40|204.63|202.83|204.44|202.64|204.63|202.83|204.44|202.64|0
1643831330000|2022-02-02 19:48:50|204.06|202.26|202.35|200.55|204.06|202.26|202.35|200.55|0
1643831340000|2022-02-02 19:49:00|202.92|201.12|203.11|201.31|203.11|201.31|202.54|200.74|0
1643831350000|2022-02-02 19:49:10|202.73|200.93|202.73|200.93|202.83|201.03|202.73|200.93|0
1643831360000|2022-02-02 19:49:20|203.3|201.5|203.3|201.5|203.3|201.5|203.11|201.31|0
1643831370000|2022-02-02 19:49:30|204.06|202.26|203.68|201.88|204.06|202.26|203.68|201.88|0
1643831380000|2022-02-02 19:49:40|203.49|201.69|203.59|201.79|203.68|201.88|203.3|201.5|0
1643831390000|2022-02-02 19:49:50|203.3|201.5|203.21|201.41|203.68|201.88|203.21|201.41|0
1643831400000|2022-02-02 19:50:00|203.11|201.31|201.78|199.98|203.11|201.31|201.6|199.8|0
1643831410000|2022-02-02 19:50:10|201.6|199.8|202.54|200.74|202.54|200.74|201.6|199.8|0
1643831420000|2022-02-02 19:50:20|202.35|200.55|202.83|201.03|202.83|201.03|202.35|200.55|0
1643831430000|2022-02-02 19:50:30|202.92|201.12|203.11|201.31|203.11|201.31|202.73|200.93|0
1643831440000|2022-02-02 19:50:40|203.49|201.69|203.87|202.07|204.06|202.26|203.49|201.69|0
1643831450000|2022-02-02 19:50:50|203.3|201.5|204.06|202.26|204.06|202.26|203.3|201.5|0
1643831460000|2022-02-02 19:51:00|204.44|202.64|204.44|202.64|204.82|203.02|204.44|202.64|0
1643831470000|2022-02-02 19:51:10|204.25|202.45|204.44|202.64|204.63|202.83|204.25|202.45|0
1643831480000|2022-02-02 19:51:20|204.25|202.45|204.63|202.83|204.82|203.02|204.25|202.45|0
1643831490000|2022-02-02 19:51:30|204.44|202.64|204.25|202.45|204.63|202.83|204.25|202.45|0
1643831500000|2022-02-02 19:51:40|204.06|202.26|204.25|202.45|204.25|202.45|204.06|202.26|0
1643831510000|2022-02-02 19:51:50|204.06|202.26|203.87|202.07|204.06|202.26|203.87|202.07|0
1643831520000|2022-02-02 19:52:00|203.68|201.88|203.49|201.69|203.68|201.88|203.49|201.69|0
1643831530000|2022-02-02 19:52:10|203.68|201.88|203.3|201.5|203.68|201.88|203.3|201.5|0
1643831540000|2022-02-02 19:52:20|203.49|201.69|203.11|201.31|203.49|201.69|203.11|201.31|0
1643831550000|2022-02-02 19:52:30|203.49|201.69|203.49|201.69|203.49|201.69|203.3|201.5|0
1643831560000|2022-02-02 19:52:40|203.4|201.6|204.25|202.45|204.25|202.45|203.3|201.5|0
1643831570000|2022-02-02 19:52:50|203.77|201.97|203.87|202.07|203.87|202.07|203.77|201.97|0
1643831580000|2022-02-02 19:53:00|204.06|202.26|204.25|202.45|204.44|202.64|204.06|202.26|0
1643831590000|2022-02-02 19:53:10|204.44|202.64|204.25|202.45|204.44|202.64|204.25|202.45|0
1643831600000|2022-02-02 19:53:20|204.06|202.26|204.15|202.35|204.25|202.45|204.06|202.26|0
1643831610000|2022-02-02 19:53:30|204.25|202.45|204.25|202.45|204.25|202.45|203.87|202.07|0
1643831620000|2022-02-02 19:53:40|204.06|202.26|204.06|202.26|204.25|202.45|204.06|202.26|0
1643831630000|2022-02-02 19:53:50|203.87|202.07|203.87|202.07|203.87|202.07|203.87|202.07|0
1643831640000|2022-02-02 19:54:00|203.68|201.88|203.3|201.5|203.68|201.88|203.3|201.5|0
1643831650000|2022-02-02 19:54:10|203.49|201.69|203.11|201.31|203.49|201.69|203.11|201.31|0
1643831660000|2022-02-02 19:54:20|202.92|201.12|202.92|201.12|202.92|201.12|202.92|201.12|0
1643831670000|2022-02-02 19:54:30|202.73|200.93|202.83|201.03|202.83|201.03|202.73|200.93|0
1643831680000|2022-02-02 19:54:40|202.92|201.12|202.92|201.12|203.11|201.31|202.92|201.12|0
1643831690000|2022-02-02 19:54:50|202.73|200.93|202.73|200.93|202.73|200.93|202.64|200.84|0
1643831700000|2022-02-02 19:55:00|202.92|201.12|204.24|202.44|204.24|202.44|202.92|201.12|0
1643831710000|2022-02-02 19:55:10|204.05|202.25|204.24|202.44|204.43|202.63|204.05|202.25|0
1643831720000|2022-02-02 19:55:20|204.43|202.63|204.62|202.82|205.2|203.4|204.43|202.63|0
1643831730000|2022-02-02 19:55:30|205|203.2|205.2|203.4|205.2|203.4|205|203.2|0
1643831740000|2022-02-02 19:55:40|205.39|203.59|205|203.2|205.39|203.59|205|203.2|0
1643831750000|2022-02-02 19:55:50|204.91|203.11|204.81|203.01|205|203.2|204.81|203.01|0
1643831760000|2022-02-02 19:56:00|205|203.2|205.96|204.16|205.96|204.16|205|203.2|0
1643831770000|2022-02-02 19:56:10|205.58|203.78|205|203.2|205.58|203.78|205|203.2|0
1643831780000|2022-02-02 19:56:20|205.39|203.59|205.39|203.59|205.39|203.59|205.29|203.49|0
1643831790000|2022-02-02 19:56:30|205.58|203.78|205.77|203.97|205.96|204.16|205.58|203.78|0
1643831800000|2022-02-02 19:56:40|205.96|204.16|205.58|203.78|205.96|204.16|205.58|203.78|0
1643831810000|2022-02-02 19:56:50|204.81|203.01|205.19|203.39|205.19|203.39|204.81|203.01|0
1643831820000|2022-02-02 19:57:00|205.39|203.59|205.19|203.39|205.58|203.78|205.19|203.39|0
1643831830000|2022-02-02 19:57:10|205|203.2|204.62|202.82|205|203.2|204.62|202.82|0
1643831840000|2022-02-02 19:57:20|204.24|202.44|204.53|202.73|204.62|202.82|204.24|202.44|0
1643831850000|2022-02-02 19:57:30|204.62|202.82|205.19|203.39|205.19|203.39|204.62|202.82|0
1643831860000|2022-02-02 19:57:40|205|203.2|205.19|203.39|205.19|203.39|204.81|203.01|0
1643831870000|2022-02-02 19:57:50|205.38|203.58|206.34|204.54|206.34|204.54|205.38|203.58|0
1643831880000|2022-02-02 19:58:00|206.53|204.73|206.34|204.54|206.53|204.73|205.96|204.16|0
1643831890000|2022-02-02 19:58:10|206.53|204.73|206.72|204.92|206.72|204.92|206.34|204.54|0
1643831900000|2022-02-02 19:58:20|206.91|205.11|206.34|204.54|206.91|205.11|206.34|204.54|0
1643831910000|2022-02-02 19:58:30|206.53|204.73|206.91|205.11|206.91|205.11|206.53|204.73|0
1643831920000|2022-02-02 19:58:40|206.72|204.92|206.91|205.11|206.91|205.11|206.72|204.92|0
1643831930000|2022-02-02 19:58:50|206.72|204.92|206.53|204.73|206.91|205.11|206.53|204.73|0
1643831940000|2022-02-02 19:59:00|206.34|204.54|206.15|204.35|206.34|204.54|205.86|204.06|0
1643831950000|2022-02-02 19:59:10|206.06|204.26|205.96|204.16|206.06|204.26|205.96|204.16|0
1643831960000|2022-02-02 19:59:20|206.34|204.54|206.72|204.92|206.72|204.92|206.15|204.35|0
1643831970000|2022-02-02 19:59:30|206.34|204.54|206.72|204.92|206.72|204.92|206.05|204.25|0
1643831980000|2022-02-02 19:59:40|206.82|205.02|206.91|205.11|206.91|205.11|206.82|205.02|0
1643831990000|2022-02-02 19:59:50|207.1|205.3|206.91|205.11|207.1|205.3|206.72|204.92|0
1643832000000|2022-02-02 20:00:00|206.72|204.92|206.53|204.73|206.72|204.92|206.34|204.54|0
1643832010000|2022-02-02 20:00:10|206.72|204.92|208.83|207.03|208.83|207.03|206.72|204.92|0
1643832020000|2022-02-02 20:00:20|208.63|206.83|207.87|206.07|208.63|206.83|207.48|205.68|0
1643832030000|2022-02-02 20:00:30|208.44|206.64|208.63|206.83|208.83|207.03|208.44|206.64|0
1643832040000|2022-02-02 20:00:40|208.44|206.64|208.25|206.45|208.44|206.64|208.16|206.36|0
1643832050000|2022-02-02 20:00:50|207.87|206.07|207.87|206.07|208.06|206.26|207.87|206.07|0
1643832060000|2022-02-02 20:01:00|208.06|206.26|207.87|206.07|208.06|206.26|207.87|206.07|0
1643832070000|2022-02-02 20:01:10|209.02|207.22|208.25|206.45|209.02|207.22|208.25|206.45|0
1643832080000|2022-02-02 20:01:20|208.44|206.64|208.44|206.64|208.44|206.64|208.25|206.45|0
1643832090000|2022-02-02 20:01:30|208.63|206.83|209.4|207.6|209.59|207.79|208.63|206.83|0
1643832100000|2022-02-02 20:01:40|209.59|207.79|209.98|208.18|209.98|208.18|209.59|207.79|0
1643832110000|2022-02-02 20:01:50|209.59|207.79|209.4|207.6|209.59|207.79|209.21|207.41|0
1643832120000|2022-02-02 20:02:00|209.21|207.41|208.44|206.64|209.21|207.41|208.44|206.64|0
1643832130000|2022-02-02 20:02:10|208.25|206.45|209.59|207.79|209.59|207.79|208.25|206.45|0
1643832140000|2022-02-02 20:02:20|209.21|207.41|208.54|206.74|209.21|207.41|208.54|206.74|0
1643832150000|2022-02-02 20:02:30|208.63|206.83|208.44|206.64|208.73|206.93|208.44|206.64|0
1643832160000|2022-02-02 20:02:40|208.63|206.83|208.63|206.83|208.63|206.83|208.44|206.64|0
1643832170000|2022-02-02 20:02:50|208.83|207.03|208.83|207.03|209.21|207.41|208.83|207.03|0
1643832180000|2022-02-02 20:03:00|208.73|206.93|207.48|205.68|208.73|206.93|207.48|205.68|0
1643832190000|2022-02-02 20:03:10|207.67|205.87|207.1|205.3|207.67|205.87|207.1|205.3|0
1643832200000|2022-02-02 20:03:20|207.48|205.68|207.67|205.87|207.67|205.87|207.39|205.59|0
1643832210000|2022-02-02 20:03:30|207.48|205.68|207.67|205.87|207.67|205.87|207.48|205.68|0
1643832220000|2022-02-02 20:03:40|206.91|205.11|205.38|203.58|206.91|205.11|205.38|203.58|0
1643832230000|2022-02-02 20:03:50|205.19|203.39|204.81|203.01|205.19|203.39|204.24|202.44|0
1643832240000|2022-02-02 20:04:00|205.19|203.39|205.38|203.58|205.57|203.77|205.19|203.39|0
1643832250000|2022-02-02 20:04:10|204.62|202.82|202.82|201.02|204.62|202.82|202.82|201.02|0
1643832260000|2022-02-02 20:04:20|202.53|200.73|203.29|201.49|203.29|201.49|202.53|200.73|0
1643832270000|2022-02-02 20:04:30|203.86|202.06|203.39|201.59|203.96|202.16|203.29|201.49|0
1643832280000|2022-02-02 20:04:40|203.67|201.87|203.86|202.06|203.86|202.06|203.67|201.87|0
1643832290000|2022-02-02 20:04:50|203.48|201.68|204.05|202.25|204.24|202.44|203.48|201.68|0
1643832300000|2022-02-02 20:05:00|204.43|202.63|204.53|202.73|204.62|202.82|204.43|202.63|0
1643832310000|2022-02-02 20:05:10|204.62|202.82|204.24|202.44|204.62|202.82|204.24|202.44|0
1643832320000|2022-02-02 20:05:20|204.05|202.25|205|203.2|205|203.2|204.05|202.25|0
1643832330000|2022-02-02 20:05:30|204.53|202.73|205|203.2|205|203.2|204.53|202.73|0
1643832340000|2022-02-02 20:05:40|204.81|203.01|204.43|202.63|204.81|203.01|204.24|202.44|0
1643832350000|2022-02-02 20:05:50|203.86|202.06|204.24|202.44|204.24|202.44|203.67|201.87|0
1643832360000|2022-02-02 20:06:00|203.77|201.97|204.72|202.92|205.19|203.39|203.77|201.97|0
1643832370000|2022-02-02 20:06:10|204.24|202.44|205.1|203.3|205.19|203.39|204.24|202.44|0
1643832380000|2022-02-02 20:06:20|205|203.2|206.14|204.34|206.14|204.34|205|203.2|0
1643832390000|2022-02-02 20:06:30|205.95|204.15|206.33|204.53|206.33|204.53|205.67|203.87|0
1643832400000|2022-02-02 20:06:40|205.95|204.15|206.33|204.53|206.33|204.53|205.76|203.96|0
1643832410000|2022-02-02 20:06:50|206.52|204.72|206.33|204.53|206.52|204.72|205.76|203.96|0
1643832420000|2022-02-02 20:07:00|206.52|204.72|206.14|204.34|206.52|204.72|206.14|204.34|0
1643832430000|2022-02-02 20:07:10|206.52|204.72|206.52|204.72|207.1|205.3|206.52|204.72|0
1643832440000|2022-02-02 20:07:20|206.14|204.34|205.57|203.77|206.14|204.34|205.57|203.77|0
1643832450000|2022-02-02 20:07:30|206.14|204.34|205.38|203.58|206.14|204.34|205.38|203.58|0
1643832460000|2022-02-02 20:07:40|205.19|203.39|205.57|203.77|205.57|203.77|205.19|203.39|0
1643832470000|2022-02-02 20:07:50|205.76|203.96|205.95|204.15|206.33|204.53|205.76|203.96|0
1643832480000|2022-02-02 20:08:00|205.76|203.96|205.19|203.39|205.95|204.15|205.19|203.39|0
1643832490000|2022-02-02 20:08:10|205|203.2|205.95|204.15|205.95|204.15|204.81|203.01|0
1643832500000|2022-02-02 20:08:20|205.38|203.58|206.33|204.53|206.33|204.53|205.38|203.58|0
1643832510000|2022-02-02 20:08:30|206.52|204.72|206.52|204.72|206.52|204.72|206.33|204.53|0
1643832520000|2022-02-02 20:08:40|207.1|205.3|206.81|205.01|207.1|205.3|206.81|205.01|0
1643832530000|2022-02-02 20:08:50|206.33|204.53|206.91|205.11|206.91|205.11|206.33|204.53|0
1643832540000|2022-02-02 20:09:00|206.52|204.72|206.71|204.91|206.71|204.91|205.95|204.15|0
1643832550000|2022-02-02 20:09:10|206.43|204.63|206.14|204.34|206.71|204.91|206.14|204.34|0
1643832560000|2022-02-02 20:09:20|206.33|204.53|206.14|204.34|206.33|204.53|206.14|204.34|0
1643832570000|2022-02-02 20:09:30|206.24|204.44|206.14|204.34|206.33|204.53|206.14|204.34|0
1643832580000|2022-02-02 20:09:40|205.95|204.15|205.95|204.15|205.95|204.15|205.86|204.06|0
1643832590000|2022-02-02 20:09:50|206.05|204.25|206.52|204.72|206.52|204.72|205.95|204.15|0
1643832600000|2022-02-02 20:10:00|206.43|204.63|207.2|205.4|207.2|205.4|206.33|204.53|0
1643832610000|2022-02-02 20:10:10|207.29|205.49|207.86|206.06|207.86|206.06|207.29|205.49|0
1643832620000|2022-02-02 20:10:20|208.05|206.25|207.86|206.06|208.05|206.25|207.67|205.87|0
1643832630000|2022-02-02 20:10:30|207.67|205.87|207|205.2|207.67|205.87|206.71|204.91|0
1643832640000|2022-02-02 20:10:40|206.9|205.1|206.52|204.72|206.9|205.1|206.33|204.53|0
1643832650000|2022-02-02 20:10:50|206.33|204.53|206.52|204.72|206.52|204.72|206.14|204.34|0
1643832660000|2022-02-02 20:11:00|206.14|204.34|206.33|204.53|206.52|204.72|206.14|204.34|0
1643832670000|2022-02-02 20:11:10|206.52|204.72|206.52|204.72|206.52|204.72|206.33|204.53|0
1643832680000|2022-02-02 20:11:20|206.33|204.53|206.62|204.82|206.62|204.82|206.33|204.53|0
1643832690000|2022-02-02 20:11:30|206.52|204.72|206.71|204.91|206.71|204.91|206.52|204.72|0
1643832700000|2022-02-02 20:11:40|206.52|204.72|206.71|204.91|206.71|204.91|206.52|204.72|0
1643832710000|2022-02-02 20:11:50|207.09|205.29|207.09|205.29|207.29|205.49|207.09|205.29|0
1643832720000|2022-02-02 20:12:00|206.52|204.72|207|205.2|207.09|205.29|206.52|204.72|0
1643832730000|2022-02-02 20:12:10|207.29|205.49|207.48|205.68|207.48|205.68|207.29|205.49|0
1643832740000|2022-02-02 20:12:20|207.67|205.87|207.19|205.39|207.86|206.06|207.19|205.39|0
1643832750000|2022-02-02 20:12:30|207.29|205.49|208.05|206.25|208.05|206.25|207.29|205.49|0
1643832760000|2022-02-02 20:12:40|207.67|205.87|207.48|205.68|207.67|205.87|207.48|205.68|0
1643832770000|2022-02-02 20:12:50|206.33|204.53|206.9|205.1|206.9|205.1|206.33|204.53|0
1643832780000|2022-02-02 20:13:00|206.71|204.91|205.76|203.96|206.71|204.91|205.76|203.96|0
1643832790000|2022-02-02 20:13:10|205.95|204.15|204.8|203|205.95|204.15|204.8|203|0
1643832800000|2022-02-02 20:13:20|205.38|203.58|205.57|203.77|205.57|203.77|205.38|203.58|0
1643832810000|2022-02-02 20:13:30|205.38|203.58|205.57|203.77|205.57|203.77|205.19|203.39|0
1643832820000|2022-02-02 20:13:40|205.76|203.96|206.33|204.53|206.33|204.53|205.76|203.96|0
1643832830000|2022-02-02 20:13:50|206.14|204.34|205.57|203.77|206.14|204.34|205.57|203.77|0
1643832840000|2022-02-02 20:14:00|205.38|203.58|205.86|204.06|205.95|204.15|205.38|203.58|0
1643832850000|2022-02-02 20:14:10|206.14|204.34|206.33|204.53|206.52|204.72|206.14|204.34|0
1643832860000|2022-02-02 20:14:20|206.52|204.72|205.76|203.96|206.71|204.91|205.76|203.96|0
1643832870000|2022-02-02 20:14:30|205.95|204.15|205.76|203.96|206.05|204.25|205.76|203.96|0
1643832880000|2022-02-02 20:14:40|205.95|204.15|206.05|204.25|206.24|204.44|205.95|204.15|0
1643832890000|2022-02-02 20:14:50|205.95|204.15|206.52|204.72|206.52|204.72|205.95|204.15|0
1643832900000|2022-02-02 20:15:00|206.43|204.63|205.57|203.77|206.43|204.63|205.37|203.57|0
1643832910000|2022-02-02 20:15:10|205.37|203.57|205.18|203.38|205.76|203.96|204.8|203|0
1643832920000|2022-02-02 20:15:20|204.8|203|204.04|202.24|204.8|203|203.85|202.05|0
1643832930000|2022-02-02 20:15:30|204.14|202.34|204.42|202.62|204.42|202.62|204.04|202.24|0
1643832940000|2022-02-02 20:15:40|204.8|203|205.37|203.57|205.76|203.96|204.8|203|0
1643832950000|2022-02-02 20:15:50|205.76|203.96|205.95|204.15|205.95|204.15|205.76|203.96|0
1643832960000|2022-02-02 20:16:00|206.33|204.53|207.09|205.29|207.09|205.29|206.33|204.53|0
1643832970000|2022-02-02 20:16:10|206.9|205.1|205.95|204.15|206.9|205.1|205.95|204.15|0
1643832980000|2022-02-02 20:16:20|206.14|204.34|205.37|203.57|206.14|204.34|205.18|203.38|0
1643832990000|2022-02-02 20:16:30|205.18|203.38|205.56|203.76|205.56|203.76|204.99|203.19|0
1643833000000|2022-02-02 20:16:40|205.37|203.57|205.18|203.38|205.37|203.57|205.18|203.38|0
1643833010000|2022-02-02 20:16:50|204.99|203.19|204.61|202.81|205.37|203.57|204.61|202.81|0
1643833020000|2022-02-02 20:17:00|204.99|203.19|204.04|202.24|204.99|203.19|204.04|202.24|0
1643833030000|2022-02-02 20:17:10|203.95|202.15|204.23|202.43|204.23|202.43|203.95|202.15|0
1643833040000|2022-02-02 20:17:20|204.61|202.81|204.23|202.43|204.61|202.81|204.23|202.43|0
1643833050000|2022-02-02 20:17:30|204.42|202.62|204.04|202.24|204.42|202.62|204.04|202.24|0
1643833060000|2022-02-02 20:17:40|203.66|201.86|203.28|201.48|203.66|201.86|203.28|201.48|0
1643833070000|2022-02-02 20:17:50|203.66|201.86|203.85|202.05|204.04|202.24|203.66|201.86|0
1643833080000|2022-02-02 20:18:00|203.66|201.86|204.04|202.24|204.04|202.24|203.66|201.86|0
1643833090000|2022-02-02 20:18:10|203.95|202.15|202.52|200.72|203.95|202.15|202.52|200.72|0
1643833100000|2022-02-02 20:18:20|202.9|201.1|202.71|200.91|202.9|201.1|202.71|200.91|0
1643833110000|2022-02-02 20:18:30|202.9|201.1|202.71|200.91|202.9|201.1|202.62|200.82|0
1643833120000|2022-02-02 20:18:40|202.52|200.72|203.09|201.29|203.09|201.29|202.52|200.72|0
1643833130000|2022-02-02 20:18:50|202.9|201.1|200.64|198.84|202.9|201.1|200.64|198.84|0
1643833140000|2022-02-02 20:19:00|201.2|199.4|200.64|198.84|201.2|199.4|200.64|198.84|0
1643833150000|2022-02-02 20:19:10|200.07|198.27|200.26|198.46|200.26|198.46|199.51|197.71|0
1643833160000|2022-02-02 20:19:20|199.88|198.08|200.07|198.27|200.26|198.46|199.88|198.08|0
1643833170000|2022-02-02 20:19:30|200.82|199.02|200.45|198.65|200.82|199.02|200.26|198.46|0
1643833180000|2022-02-02 20:19:40|200.26|198.46|200.45|198.65|200.45|198.65|199.88|198.08|0
1643833190000|2022-02-02 20:19:50|200.26|198.46|200.07|198.27|200.26|198.46|200.07|198.27|0
1643833200000|2022-02-02 20:20:00|199.69|197.89|199.88|198.08|199.88|198.08|199.69|197.89|0
1643833210000|2022-02-02 20:20:10|199.32|197.52|199.6|197.8|199.79|197.99|199.32|197.52|0
1643833220000|2022-02-02 20:20:20|199.51|197.71|199.6|197.8|199.6|197.8|199.42|197.62|0
1643833230000|2022-02-02 20:20:30|199.69|197.89|199.88|198.08|199.88|198.08|199.69|197.89|0
1643833240000|2022-02-02 20:20:40|199.69|197.89|199.69|197.89|199.69|197.89|199.42|197.62|0
1643833250000|2022-02-02 20:20:50|199.32|197.52|199.88|198.08|199.88|198.08|199.32|197.52|0
1643833260000|2022-02-02 20:21:00|200.45|198.65|200.07|198.27|200.45|198.65|199.88|198.08|0
1643833270000|2022-02-02 20:21:10|199.88|198.08|200.26|198.46|200.26|198.46|199.88|198.08|0
1643833280000|2022-02-02 20:21:20|200.63|198.83|201.58|199.78|201.58|199.78|200.63|198.83|0
1643833290000|2022-02-02 20:21:30|201.77|199.97|200.82|199.02|201.77|199.97|200.82|199.02|0
1643833300000|2022-02-02 20:21:40|200.63|198.83|200.82|199.02|200.82|199.02|200.63|198.83|0
1643833310000|2022-02-02 20:21:50|201.2|199.4|200.82|199.02|201.2|199.4|200.82|199.02|0
1643833320000|2022-02-02 20:22:00|201.01|199.21|200.07|198.27|201.01|199.21|200.07|198.27|0
1643833330000|2022-02-02 20:22:10|200.82|199.02|202.33|200.53|202.33|200.53|200.82|199.02|0
1643833340000|2022-02-02 20:22:20|202.52|200.72|202.33|200.53|202.71|200.91|202.33|200.53|0
1643833350000|2022-02-02 20:22:30|202.05|200.25|201.95|200.15|202.33|200.53|201.95|200.15|0
1643833360000|2022-02-02 20:22:40|201.77|199.97|201.95|200.15|201.95|200.15|201.77|199.97|0
1643833370000|2022-02-02 20:22:50|201.77|199.97|201.49|199.69|201.77|199.97|201.39|199.59|0
1643833380000|2022-02-02 20:23:00|201.39|199.59|201.11|199.31|201.39|199.59|201.11|199.31|0
1643833390000|2022-02-02 20:23:10|201.39|199.59|202.14|200.34|202.14|200.34|201.39|199.59|0
1643833400000|2022-02-02 20:23:20|202.33|200.53|201.76|199.96|202.33|200.53|201.76|199.96|0
1643833410000|2022-02-02 20:23:30|201.95|200.15|201.58|199.78|201.95|200.15|201.58|199.78|0
1643833420000|2022-02-02 20:23:40|201.76|199.96|201.76|199.96|201.76|199.96|201.58|199.78|0
1643833430000|2022-02-02 20:23:50|201.58|199.78|201.76|199.96|201.76|199.96|201.58|199.78|0
1643833440000|2022-02-02 20:24:00|201.86|200.06|202.05|200.25|202.33|200.53|201.76|199.96|0
1643833450000|2022-02-02 20:24:10|202.14|200.34|202.33|200.53|202.33|200.53|202.14|200.34|0
1643833460000|2022-02-02 20:24:20|202.14|200.34|202.52|200.72|202.52|200.72|202.14|200.34|0
1643833470000|2022-02-02 20:24:30|202.81|201.01|202.24|200.44|202.81|201.01|201.95|200.15|0
1643833480000|2022-02-02 20:24:40|202.33|200.53|201.95|200.15|202.33|200.53|201.95|200.15|0
1643833490000|2022-02-02 20:24:50|201.76|199.96|201.95|200.15|201.95|200.15|201.76|199.96|0
1643833500000|2022-02-02 20:25:00|201.86|200.06|201.2|199.4|201.86|200.06|201.2|199.4|0
1643833510000|2022-02-02 20:25:10|201.48|199.68|201.01|199.21|201.86|200.06|201.01|199.21|0
1643833520000|2022-02-02 20:25:20|200.82|199.02|200.63|198.83|200.82|199.02|200.63|198.83|0
1643833530000|2022-02-02 20:25:30|201.01|199.21|200.82|199.02|201.01|199.21|200.63|198.83|0
1643833540000|2022-02-02 20:25:40|200.63|198.83|200.07|198.27|200.82|199.02|200.07|198.27|0
1643833550000|2022-02-02 20:25:50|199.88|198.08|199.98|198.18|200.25|198.45|199.88|198.08|0
1643833560000|2022-02-02 20:26:00|200.25|198.45|200.82|199.02|201.01|199.21|200.25|198.45|0
1643833570000|2022-02-02 20:26:10|200.44|198.64|201.01|199.21|201.01|199.21|200.44|198.64|0
1643833580000|2022-02-02 20:26:20|201.2|199.4|200.44|198.64|201.2|199.4|200.44|198.64|0
1643833590000|2022-02-02 20:26:30|200.63|198.83|200.44|198.64|200.63|198.83|200.44|198.64|0
1643833600000|2022-02-02 20:26:40|200.54|198.74|200.63|198.83|200.63|198.83|200.54|198.74|0
1643833610000|2022-02-02 20:26:50|200.82|199.02|200.82|199.02|200.82|199.02|200.54|198.74|0
1643833620000|2022-02-02 20:27:00|200.92|199.12|200.63|198.83|201.2|199.4|200.63|198.83|0
1643833630000|2022-02-02 20:27:10|200.82|199.02|200.44|198.64|200.82|199.02|200.44|198.64|0
1643833640000|2022-02-02 20:27:20|200.07|198.27|199.88|198.08|200.07|198.27|199.88|198.08|0
1643833650000|2022-02-02 20:27:30|199.69|197.89|201.2|199.4|201.2|199.4|199.69|197.89|0
1643833660000|2022-02-02 20:27:40|201.01|199.21|201.95|200.15|201.95|200.15|201.01|199.21|0
1643833670000|2022-02-02 20:27:50|202.33|200.53|203.94|202.14|203.94|202.14|202.33|200.53|0
1643833680000|2022-02-02 20:28:00|203.28|201.48|205.28|203.48|205.28|203.48|203.28|201.48|0
1643833690000|2022-02-02 20:28:10|205.18|203.38|205.28|203.48|205.37|203.57|204.99|203.19|0
1643833700000|2022-02-02 20:28:20|205.37|203.57|205.37|203.57|205.37|203.57|204.7|202.9|0
1643833710000|2022-02-02 20:28:30|206.13|204.33|206.51|204.71|206.51|204.71|206.13|204.33|0
1643833720000|2022-02-02 20:28:40|206.32|204.52|206.13|204.33|206.32|204.52|206.13|204.33|0
1643833730000|2022-02-02 20:28:50|205.18|203.38|205.56|203.76|206.13|204.33|205.18|203.38|0
1643833740000|2022-02-02 20:29:00|205.75|203.95|204.8|203|205.75|203.95|204.8|203|0
1643833750000|2022-02-02 20:29:10|204.99|203.19|205.94|204.14|205.94|204.14|204.99|203.19|0
1643833760000|2022-02-02 20:29:20|206.13|204.33|206.04|204.24|206.51|204.71|205.94|204.14|0
1643833770000|2022-02-02 20:29:30|205.94|204.14|205.56|203.76|205.94|204.14|205.56|203.76|0
1643833780000|2022-02-02 20:29:40|205.28|203.48|204.8|203|205.28|203.48|204.41|202.61|0
1643833790000|2022-02-02 20:29:50|204.41|202.61|204.03|202.23|204.41|202.61|204.03|202.23|0
1643833800000|2022-02-02 20:30:00|203.84|202.04|203.84|202.04|204.03|202.23|203.84|202.04|0
1643833810000|2022-02-02 20:30:10|204.03|202.23|204.22|202.42|204.22|202.42|203.84|202.04|0
1643833820000|2022-02-02 20:30:20|203.84|202.04|204.22|202.42|204.22|202.42|203.84|202.04|0
1643833830000|2022-02-02 20:30:30|204.03|202.23|204.22|202.42|204.41|202.61|204.03|202.23|0
1643833840000|2022-02-02 20:30:40|204.41|202.61|204.79|202.99|204.89|203.09|204.41|202.61|0
1643833850000|2022-02-02 20:30:50|204.99|203.19|204.98|203.18|204.99|203.19|204.79|202.99|0
1643833860000|2022-02-02 20:31:00|204.79|202.99|204.22|202.42|204.79|202.99|204.22|202.42|0
1643833870000|2022-02-02 20:31:10|203.84|202.04|203.84|202.04|204.03|202.23|203.84|202.04|0
1643833880000|2022-02-02 20:31:20|203.94|202.14|204.03|202.23|204.03|202.23|203.09|201.29|0
1643833890000|2022-02-02 20:31:30|203.65|201.85|203.46|201.66|203.65|201.85|203.27|201.47|0
1643833900000|2022-02-02 20:31:40|203.75|201.95|203.94|202.14|204.03|202.23|203.75|201.95|0
1643833910000|2022-02-02 20:31:50|204.03|202.23|203.65|201.85|204.03|202.23|203.65|201.85|0
1643833920000|2022-02-02 20:32:00|203.46|201.66|203.27|201.47|203.46|201.66|203.18|201.38|0
1643833930000|2022-02-02 20:32:10|202.9|201.1|203.84|202.04|203.84|202.04|202.9|201.1|0
1643833940000|2022-02-02 20:32:20|204.22|202.42|203.65|201.85|204.22|202.42|203.65|201.85|0
1643833950000|2022-02-02 20:32:30|203.46|201.66|203.75|201.95|203.84|202.04|203.46|201.66|0
1643833960000|2022-02-02 20:32:40|203.94|202.14|204.22|202.42|204.41|202.61|203.94|202.14|0
1643833970000|2022-02-02 20:32:50|204.41|202.61|204.41|202.61|204.51|202.71|204.32|202.52|0
1643833980000|2022-02-02 20:33:00|205.27|203.47|205.36|203.56|206.04|204.24|205.27|203.47|0
1643833990000|2022-02-02 20:33:10|205.94|204.14|205.65|203.85|205.94|204.14|205.65|203.85|0
1643834000000|2022-02-02 20:33:20|205.56|203.76|204.03|202.23|205.56|203.76|204.03|202.23|0
1643834010000|2022-02-02 20:33:30|204.22|202.42|204.22|202.42|204.41|202.61|203.94|202.14|0
1643834020000|2022-02-02 20:33:40|204.32|202.52|204.03|202.23|204.32|202.52|203.65|201.85|0
1643834030000|2022-02-02 20:33:50|203.65|201.85|203.08|201.28|203.65|201.85|202.89|201.09|0
1643834040000|2022-02-02 20:34:00|202.89|201.09|202.52|200.72|202.89|201.09|202.52|200.72|0
1643834050000|2022-02-02 20:34:10|202.7|200.9|203.65|201.85|203.65|201.85|202.7|200.9|0
1643834060000|2022-02-02 20:34:20|203.46|201.66|203.18|201.38|203.46|201.66|203.08|201.28|0
1643834070000|2022-02-02 20:34:30|202.33|200.53|202.51|200.71|202.51|200.71|202.33|200.53|0
1643834080000|2022-02-02 20:34:40|202.33|200.53|202.33|200.53|202.33|200.53|201.95|200.15|0
1643834090000|2022-02-02 20:34:50|202.14|200.34|201.57|199.77|202.14|200.34|201.57|199.77|0
1643834100000|2022-02-02 20:35:00|201.38|199.58|201.19|199.39|201.38|199.58|201.19|199.39|0
1643834110000|2022-02-02 20:35:10|201|199.2|200.63|198.83|201|199.2|200.63|198.83|0
1643834120000|2022-02-02 20:35:20|201.29|199.49|201.57|199.77|201.67|199.87|201.29|199.49|0
1643834130000|2022-02-02 20:35:30|201.95|200.15|202.33|200.53|202.33|200.53|201.95|200.15|0
1643834140000|2022-02-02 20:35:40|203.27|201.47|204.22|202.42|204.22|202.42|203.27|201.47|0
1643834150000|2022-02-02 20:35:50|203.46|201.66|203.37|201.57|203.46|201.66|203.27|201.47|0
1643834160000|2022-02-02 20:36:00|203.46|201.66|205.36|203.56|205.36|203.56|203.46|201.66|0
1643834170000|2022-02-02 20:36:10|205.27|203.47|204.79|202.99|205.27|203.47|204.79|202.99|0
1643834180000|2022-02-02 20:36:20|204.13|202.33|204.6|202.8|205.17|203.37|204.13|202.33|0
1643834190000|2022-02-02 20:36:30|204.32|202.52|203.84|202.04|204.32|202.52|203.84|202.04|0
1643834200000|2022-02-02 20:36:40|203.46|201.66|203.65|201.85|203.75|201.95|203.46|201.66|0
1643834210000|2022-02-02 20:36:50|203.18|201.38|203.27|201.47|203.27|201.47|203.18|201.38|0
1643834220000|2022-02-02 20:37:00|202.7|200.9|201.95|200.15|202.7|200.9|201.95|200.15|0
1643834230000|2022-02-02 20:37:10|201.76|199.96|202.14|200.34|202.14|200.34|201.57|199.77|0
1643834240000|2022-02-02 20:37:20|201.57|199.77|201.76|199.96|201.76|199.96|201.57|199.77|0
1643834250000|2022-02-02 20:37:30|201.38|199.58|201.57|199.77|201.57|199.77|201.19|199.39|0
1643834260000|2022-02-02 20:37:40|201.38|199.58|201.57|199.77|201.57|199.77|201.38|199.58|0
1643834270000|2022-02-02 20:37:50|202.23|200.43|202.7|200.9|202.7|200.9|202.23|200.43|0
1643834280000|2022-02-02 20:38:00|202.32|200.52|201.19|199.39|202.32|200.52|201.19|199.39|0
1643834290000|2022-02-02 20:38:10|201.38|199.58|201.95|200.15|202.04|200.24|201.38|199.58|0
1643834300000|2022-02-02 20:38:20|202.13|200.33|202.51|200.71|202.51|200.71|201.95|200.15|0
1643834310000|2022-02-02 20:38:30|202.89|201.09|203.08|201.28|203.08|201.28|202.7|200.9|0
1643834320000|2022-02-02 20:38:40|203.75|201.95|203.84|202.04|203.84|202.04|203.65|201.85|0
1643834330000|2022-02-02 20:38:50|203.46|201.66|203.46|201.66|203.46|201.66|203.37|201.57|0
1643834340000|2022-02-02 20:39:00|203.27|201.47|204.22|202.42|204.22|202.42|203.08|201.28|0
1643834350000|2022-02-02 20:39:10|204.79|202.99|204.79|202.99|204.79|202.99|204.51|202.71|0
1643834360000|2022-02-02 20:39:20|205.36|203.56|205.08|203.28|205.36|203.56|205.08|203.28|0
1643834370000|2022-02-02 20:39:30|205.17|203.37|204.6|202.8|205.27|203.47|204.6|202.8|0
1643834380000|2022-02-02 20:39:40|204.79|202.99|203.84|202.04|204.79|202.99|203.84|202.04|0
1643834390000|2022-02-02 20:39:50|204.22|202.42|204.22|202.42|204.41|202.61|204.13|202.33|0
1643834400000|2022-02-02 20:40:00|203.84|202.04|203.37|201.57|203.94|202.14|203.08|201.28|0
1643834410000|2022-02-02 20:40:10|203.84|202.04|203.08|201.28|203.84|202.04|202.89|201.09|0
1643834420000|2022-02-02 20:40:20|202.99|201.19|202.89|201.09|203.08|201.28|202.89|201.09|0
1643834430000|2022-02-02 20:40:30|203.08|201.28|202.89|201.09|203.08|201.28|202.7|200.9|0
1643834440000|2022-02-02 20:40:40|202.7|200.9|202.61|200.81|202.8|201|202.61|200.81|0
1643834450000|2022-02-02 20:40:50|202.89|201.09|203.08|201.28|203.08|201.28|202.8|201|0
1643834460000|2022-02-02 20:41:00|202.99|201.19|201.75|199.95|202.99|201.19|201.75|199.95|0
1643834470000|2022-02-02 20:41:10|201.94|200.14|202.7|200.9|202.7|200.9|201.94|200.14|0
1643834480000|2022-02-02 20:41:20|202.89|201.09|203.46|201.66|203.46|201.66|202.89|201.09|0
1643834490000|2022-02-02 20:41:30|203.84|202.04|204.03|202.23|204.22|202.42|203.84|202.04|0
1643834500000|2022-02-02 20:41:40|204.22|202.42|203.46|201.66|204.22|202.42|203.08|201.28|0
1643834510000|2022-02-02 20:41:50|203.56|201.76|203.56|201.76|203.84|202.04|203.56|201.76|0
1643834520000|2022-02-02 20:42:00|203.27|201.47|203.08|201.28|203.27|201.47|203.08|201.28|0
1643834530000|2022-02-02 20:42:10|202.89|201.09|202.99|201.19|203.27|201.47|202.89|201.09|0
1643834540000|2022-02-02 20:42:20|203.08|201.28|204.41|202.61|204.41|202.61|203.08|201.28|0
1643834550000|2022-02-02 20:42:30|204.79|202.99|203.65|201.85|204.79|202.99|203.65|201.85|0
1643834560000|2022-02-02 20:42:40|203.27|201.47|202.42|200.62|203.37|201.57|202.42|200.62|0
1643834570000|2022-02-02 20:42:50|203.46|201.66|203.75|201.95|203.75|201.95|203.46|201.66|0
1643834580000|2022-02-02 20:43:00|203.46|201.66|202.7|200.9|203.46|201.66|202.7|200.9|0
1643834590000|2022-02-02 20:43:10|203.08|201.28|202.99|201.19|203.46|201.66|202.99|201.19|0
1643834600000|2022-02-02 20:43:20|202.89|201.09|203.08|201.28|203.08|201.28|202.89|201.09|0
1643834610000|2022-02-02 20:43:30|203.27|201.47|203.46|201.66|203.46|201.66|203.27|201.47|0
1643834620000|2022-02-02 20:43:40|203.27|201.47|203.08|201.28|203.27|201.47|203.08|201.28|0
1643834630000|2022-02-02 20:43:50|202.89|201.09|203.08|201.28|203.08|201.28|202.89|201.09|0
1643834640000|2022-02-02 20:44:00|204.22|202.42|203.37|201.57|204.22|202.42|203.37|201.57|0
1643834650000|2022-02-02 20:44:10|203.75|201.95|203.84|202.04|204.03|202.23|203.65|201.85|0
1643834660000|2022-02-02 20:44:20|202.89|201.09|202.32|200.52|203.08|201.28|202.32|200.52|0
1643834670000|2022-02-02 20:44:30|202.7|200.9|203.08|201.28|203.08|201.28|202.13|200.33|0
1643834680000|2022-02-02 20:44:40|202.89|201.09|202.51|200.71|202.89|201.09|202.51|200.71|0
1643834690000|2022-02-02 20:44:50|202.32|200.52|201.56|199.76|202.61|200.81|201.56|199.76|0
1643834700000|2022-02-02 20:45:00|201.85|200.05|201.19|199.39|202.04|200.24|201.19|199.39|0
1643834710000|2022-02-02 20:45:10|200.43|198.63|201.56|199.76|201.56|199.76|200.43|198.63|0
1643834720000|2022-02-02 20:45:20|201.19|199.39|202.13|200.33|202.13|200.33|201.19|199.39|0
1643834730000|2022-02-02 20:45:30|202.7|200.9|202.7|200.9|202.7|200.9|202.51|200.71|0
1643834740000|2022-02-02 20:45:40|202.32|200.52|202.7|200.9|202.7|200.9|202.13|200.33|0
1643834750000|2022-02-02 20:45:50|202.61|200.81|202.89|201.09|202.89|201.09|202.61|200.81|0
1643834760000|2022-02-02 20:46:00|202.51|200.71|200.81|199.01|202.51|200.71|200.81|199.01|0
1643834770000|2022-02-02 20:46:10|202.13|200.33|201.94|200.14|202.23|200.43|201.37|199.57|0
1643834780000|2022-02-02 20:46:20|201.56|199.76|201.56|199.76|201.56|199.76|201.09|199.29|0
1643834790000|2022-02-02 20:46:30|201.66|199.86|201.56|199.76|201.66|199.86|201.56|199.76|0
1643834800000|2022-02-02 20:46:40|201.37|199.57|201.47|199.67|201.56|199.76|201.19|199.39|0
1643834810000|2022-02-02 20:46:50|201.18|199.38|201.37|199.57|201.47|199.67|201.18|199.38|0
1643834820000|2022-02-02 20:47:00|201.47|199.67|201.37|199.57|201.66|199.86|201.37|199.57|0
1643834830000|2022-02-02 20:47:10|201.56|199.76|201.18|199.38|201.56|199.76|201|199.2|0
1643834840000|2022-02-02 20:47:20|201|199.2|200.62|198.82|201.75|199.95|200.62|198.82|0
1643834850000|2022-02-02 20:47:30|200.81|199.01|201.09|199.29|201.47|199.67|200.81|199.01|0
1643834860000|2022-02-02 20:47:40|201.18|199.38|200.72|198.92|201.18|199.38|200.62|198.82|0
1643834870000|2022-02-02 20:47:50|200.62|198.82|200.62|198.82|200.62|198.82|200.62|198.82|0
1643834880000|2022-02-02 20:48:00|200.53|198.73|200.05|198.25|200.53|198.73|199.87|198.07|0
1643834890000|2022-02-02 20:48:10|199.87|198.07|200.81|199.01|200.81|199.01|199.87|198.07|0
1643834900000|2022-02-02 20:48:20|200.43|198.63|200.81|199.01|201.18|199.38|200.24|198.44|0
1643834910000|2022-02-02 20:48:30|201.18|199.38|200.62|198.82|201.18|199.38|200.62|198.82|0
1643834920000|2022-02-02 20:48:40|200.43|198.63|200.62|198.82|200.72|198.92|200.43|198.63|0
1643834930000|2022-02-02 20:48:50|200.43|198.63|200.05|198.25|200.43|198.63|200.05|198.25|0
1643834940000|2022-02-02 20:49:00|199.49|197.69|199.49|197.69|199.59|197.79|199.49|197.69|0
1643834950000|2022-02-02 20:49:10|199.68|197.88|200.62|198.82|200.62|198.82|199.68|197.88|0
1643834960000|2022-02-02 20:49:20|201.47|199.67|201.18|199.38|201.47|199.67|200.81|199.01|0
1643834970000|2022-02-02 20:49:30|201.56|199.76|201.94|200.14|202.13|200.33|201.56|199.76|0
1643834980000|2022-02-02 20:49:40|202.13|200.33|201.47|199.67|202.32|200.52|201.47|199.67|0
1643834990000|2022-02-02 20:49:50|202.13|200.33|200.62|198.82|202.13|200.33|200.62|198.82|0
1643835000000|2022-02-02 20:50:00|200.43|198.63|202.51|200.71|203.64|201.84|200.43|198.63|0
1643835010000|2022-02-02 20:50:10|201.47|199.67|202.13|200.33|202.51|200.71|201.47|199.67|0
1643835020000|2022-02-02 20:50:20|201.94|200.14|201.37|199.57|201.94|200.14|201.37|199.57|0
1643835030000|2022-02-02 20:50:30|201.47|199.67|202.13|200.33|202.13|200.33|201.47|199.67|0
1643835040000|2022-02-02 20:50:40|201.56|199.76|202.41|200.61|202.41|200.61|201.56|199.76|0
1643835050000|2022-02-02 20:50:50|202.6|200.8|201.18|199.38|202.6|200.8|201.18|199.38|0
1643835060000|2022-02-02 20:51:00|200.99|199.19|201.75|199.95|201.75|199.95|200.99|199.19|0
1643835070000|2022-02-02 20:51:10|201.56|199.76|201.75|199.95|201.75|199.95|201.37|199.57|0
1643835080000|2022-02-02 20:51:20|201.28|199.48|201.56|199.76|201.56|199.76|201.28|199.48|0
1643835090000|2022-02-02 20:51:30|201.94|200.14|202.51|200.71|202.51|200.71|201.94|200.14|0
1643835100000|2022-02-02 20:51:40|203.45|201.65|203.64|201.84|203.83|202.03|203.45|201.65|0
1643835110000|2022-02-02 20:51:50|204.21|202.41|203.93|202.13|204.4|202.6|203.83|202.03|0
1643835120000|2022-02-02 20:52:00|204.02|202.22|204.97|203.17|204.97|203.17|204.02|202.22|0
1643835130000|2022-02-02 20:52:10|204.59|202.79|205.74|203.94|205.93|204.13|204.59|202.79|0
1643835140000|2022-02-02 20:52:20|205.54|203.74|205.83|204.03|205.83|204.03|205.16|203.36|0
1643835150000|2022-02-02 20:52:30|207.07|205.27|206.69|204.89|207.07|205.27|206.31|204.51|0
1643835160000|2022-02-02 20:52:40|206.88|205.08|206.69|204.89|206.88|205.08|206.69|204.89|0
1643835170000|2022-02-02 20:52:50|207.07|205.27|207.26|205.46|207.26|205.46|206.69|204.89|0
1643835180000|2022-02-02 20:53:00|206.88|205.08|207.84|206.04|207.84|206.04|206.88|205.08|0
1643835190000|2022-02-02 20:53:10|207.26|205.46|205.54|203.74|207.26|205.46|205.54|203.74|0
1643835200000|2022-02-02 20:53:20|205.93|204.13|206.31|204.51|206.31|204.51|205.93|204.13|0
1643835210000|2022-02-02 20:53:30|206.12|204.32|205.54|203.74|206.31|204.51|205.54|203.74|0
1643835220000|2022-02-02 20:53:40|205.93|204.13|205.93|204.13|206.31|204.51|205.73|203.93|0
1643835230000|2022-02-02 20:53:50|205.73|203.93|205.54|203.74|205.73|203.93|205.54|203.74|0
1643835240000|2022-02-02 20:54:00|205.16|203.36|205.16|203.36|205.16|203.36|205.16|203.36|0
1643835250000|2022-02-02 20:54:10|205.83|204.03|205.64|203.84|206.12|204.32|205.64|203.84|0
1643835260000|2022-02-02 20:54:20|205.73|203.93|205.54|203.74|205.73|203.93|205.54|203.74|0
1643835270000|2022-02-02 20:54:30|205.92|204.12|206.31|204.51|206.31|204.51|205.83|204.03|0
1643835280000|2022-02-02 20:54:40|206.69|204.89|204.02|202.22|206.69|204.89|203.36|201.56|0
1643835290000|2022-02-02 20:54:50|204.4|202.6|201.75|199.95|204.4|202.6|201.75|199.95|0
1643835300000|2022-02-02 20:55:00|201.94|200.14|201.75|199.95|202.12|200.32|201.75|199.95|0
1643835310000|2022-02-02 20:55:10|202.6|200.8|201.37|199.57|202.6|200.8|201.37|199.57|0
1643835320000|2022-02-02 20:55:20|201.56|199.76|200.99|199.19|201.56|199.76|200.99|199.19|0
1643835330000|2022-02-02 20:55:30|200.24|198.44|200.43|198.63|200.43|198.63|200.24|198.44|0
1643835340000|2022-02-02 20:55:40|199.49|197.69|200.05|198.25|200.05|198.25|199.49|197.69|0
1643835350000|2022-02-02 20:55:50|199.86|198.06|199.48|197.68|200.05|198.25|199.48|197.68|0
1643835360000|2022-02-02 20:56:00|199.67|197.87|198.73|196.93|199.67|197.87|198.73|196.93|0
1643835370000|2022-02-02 20:56:10|198.92|197.12|198.73|196.93|198.92|197.12|198.73|196.93|0
1643835380000|2022-02-02 20:56:20|199.11|197.31|199.67|197.87|199.67|197.87|198.83|197.03|0
1643835390000|2022-02-02 20:56:30|199.3|197.5|200.05|198.25|200.05|198.25|199.11|197.31|0
1643835400000|2022-02-02 20:56:40|199.86|198.06|199.86|198.06|199.96|198.16|199.67|197.87|0
1643835410000|2022-02-02 20:56:50|200.24|198.44|201.37|199.57|201.37|199.57|200.24|198.44|0
1643835420000|2022-02-02 20:57:00|201.18|199.38|202.88|201.08|202.88|201.08|201.18|199.38|0
1643835430000|2022-02-02 20:57:10|203.07|201.27|201.37|199.57|203.07|201.27|201.37|199.57|0
1643835440000|2022-02-02 20:57:20|201.75|199.95|201.56|199.76|202.12|200.32|201.18|199.38|0
1643835450000|2022-02-02 20:57:30|202.12|200.32|202.5|200.7|202.5|200.7|202.12|200.32|0
1643835460000|2022-02-02 20:57:40|202.69|200.89|202.88|201.08|202.88|201.08|202.12|200.32|0
1643835470000|2022-02-02 20:57:50|202.31|200.51|202.69|200.89|202.69|200.89|202.12|200.32|0
1643835480000|2022-02-02 20:58:00|202.31|200.51|204.21|202.41|204.21|202.41|202.31|200.51|0
1643835490000|2022-02-02 20:58:10|203.55|201.75|203.26|201.46|203.55|201.75|203.07|201.27|0
1643835500000|2022-02-02 20:58:20|203.83|202.03|203.83|202.03|203.83|202.03|203.74|201.94|0
1643835510000|2022-02-02 20:58:30|204.02|202.22|204.4|202.6|204.4|202.6|204.02|202.22|0
1643835520000|2022-02-02 20:58:40|204.02|202.22|203.45|201.65|204.02|202.22|203.26|201.46|0
1643835530000|2022-02-02 20:58:50|203.83|202.03|204.4|202.6|204.59|202.79|203.64|201.84|0
1643835540000|2022-02-02 20:59:00|203.83|202.03|203.07|201.27|204.02|202.22|203.07|201.27|0
1643835550000|2022-02-02 20:59:10|204.78|202.98|203.83|202.03|205.35|203.55|203.83|202.03|0
1643835560000|2022-02-02 20:59:20|204.97|203.17|203.64|201.84|204.97|203.17|203.64|201.84|0
1643835570000|2022-02-02 20:59:30|203.83|202.03|204.59|202.79|204.59|202.79|203.83|202.03|0
1643835580000|2022-02-02 20:59:40|204.5|202.7|204.78|202.98|204.97|203.17|204.21|202.41|0
1643835590000|2022-02-02 20:59:50|204.97|203.17|205.35|203.55|205.73|203.93|204.97|203.17|0
1643835600000|2022-02-02 21:00:00|205.73|203.93|205.92|204.12|205.92|204.12|205.73|203.93|0
1643835610000|2022-02-02 21:00:10|205.54|203.74|204.4|202.6|205.73|203.93|204.4|202.6|0
1643835620000|2022-02-02 21:00:20|204.02|202.22|204.59|202.79|204.59|202.79|203.26|201.46|0
1643835630000|2022-02-02 21:00:30|204.78|202.98|205.35|203.55|205.35|203.55|204.78|202.98|0
1643835640000|2022-02-02 21:00:40|205.92|204.12|205.54|203.74|205.92|204.12|205.35|203.55|0
1643835650000|2022-02-02 21:00:50|205.07|203.27|204.97|203.17|205.16|203.36|204.97|203.17|0
1643835660000|2022-02-02 21:01:00|204.78|202.98|205.16|203.36|205.16|203.36|204.59|202.79|0
1643835670000|2022-02-02 21:01:10|205.35|203.55|205.54|203.74|205.54|203.74|205.16|203.36|0
1643835680000|2022-02-02 21:01:20|206.11|204.31|205.64|203.84|206.11|204.31|205.64|203.84|0
1643835690000|2022-02-02 21:01:30|206.49|204.69|206.59|204.79|206.59|204.79|206.3|204.5|0
1643835700000|2022-02-02 21:01:40|206.88|205.08|206.88|205.08|207.07|205.27|206.88|205.08|0
1643835710000|2022-02-02 21:01:50|206.98|205.18|207.07|205.27|207.07|205.27|206.88|205.08|0
1643835720000|2022-02-02 21:02:00|206.88|205.08|207.07|205.27|207.07|205.27|206.88|205.08|0
1643835730000|2022-02-02 21:02:10|207.26|205.46|207.36|205.56|207.45|205.65|207.26|205.46|0
1643835740000|2022-02-02 21:02:20|207.26|205.46|207.17|205.37|207.26|205.46|207.17|205.37|0
1643835750000|2022-02-02 21:02:30|207.07|205.27|207.07|205.27|207.07|205.27|206.88|205.08|0
1643835760000|2022-02-02 21:02:40|206.88|205.08|206.88|205.08|206.88|205.08|206.88|205.08|0
1643835770000|2022-02-02 21:02:50|207.07|205.27|206.88|205.08|207.07|205.27|206.88|205.08|0
1643835780000|2022-02-02 21:03:00|206.49|204.69|207.07|205.27|207.07|205.27|206.11|204.31|0
1643835790000|2022-02-02 21:03:10|206.87|205.07|207.07|205.27|207.26|205.46|206.87|205.07|0
1643835800000|2022-02-02 21:03:20|206.97|205.17|206.87|205.07|206.97|205.17|206.68|204.88|0
1643835810000|2022-02-02 21:03:30|206.3|204.5|206.68|204.88|206.68|204.88|206.3|204.5|0
1643835820000|2022-02-02 21:03:40|206.87|205.07|206.87|205.07|207.07|205.27|206.87|205.07|0
1643835830000|2022-02-02 21:03:50|206.68|204.88|206.68|204.88|206.68|204.88|206.68|204.88|0
1643835840000|2022-02-02 21:04:00|206.49|204.69|206.68|204.88|206.68|204.88|206.49|204.69|0
1643835850000|2022-02-02 21:04:10|207.07|205.27|207.83|206.03|208.22|206.42|207.07|205.27|0
1643835860000|2022-02-02 21:04:20|208.22|206.42|208.02|206.22|208.22|206.42|207.83|206.03|0
1643835870000|2022-02-02 21:04:30|207.83|206.03|208.02|206.22|208.02|206.22|207.83|206.03|0
1643835880000|2022-02-02 21:04:40|208.21|206.41|208.21|206.41|208.21|206.41|208.02|206.22|0
1643835890000|2022-02-02 21:04:50|207.83|206.03|208.41|206.61|208.79|206.99|207.83|206.03|0
1643835900000|2022-02-02 21:05:00|208.21|206.41|211.1|209.3|211.1|209.3|207.83|206.03|0
1643835910000|2022-02-02 21:05:10|212.45|210.65|214.4|212.6|214.4|212.6|212.45|210.65|0
1643835920000|2022-02-02 21:05:20|214.98|213.18|213.62|211.82|214.98|213.18|213.62|211.82|0
1643835930000|2022-02-02 21:05:30|214.3|212.5|215.95|214.15|216.34|214.54|214.3|212.5|0
1643835940000|2022-02-02 21:05:40|215.17|213.37|217.13|215.33|217.13|215.33|215.17|213.37|0
1643835950000|2022-02-02 21:05:50|217.03|215.23|219.48|217.68|219.48|217.68|217.03|215.23|0
1643835960000|2022-02-02 21:06:00|220.17|218.37|221.64|219.84|221.64|219.84|220.17|218.37|0
1643835970000|2022-02-02 21:06:10|220.86|219.06|219.87|218.07|220.86|219.06|219.87|218.07|0
1643835980000|2022-02-02 21:06:20|218.5|216.7|217.56|215.76|218.5|216.7|217.56|215.76|0
1643835990000|2022-02-02 21:06:30|218.34|216.54|219.63|217.83|219.63|217.83|218.34|216.54|0
1643836000000|2022-02-02 21:06:40|220.57|218.77|219.99|218.19|220.87|219.07|219.99|218.19|0
1643836010000|2022-02-02 21:06:50|219.5|217.7|220.39|218.59|220.39|218.59|219.5|217.7|0
1643836020000|2022-02-02 21:07:00|220.28|218.48|221.65|219.85|221.65|219.85|220.28|218.48|0
1643836030000|2022-02-02 21:07:10|221.36|219.56|221.07|219.27|221.36|219.56|221.07|219.27|0
1643836040000|2022-02-02 21:07:20|220.87|219.07|222.35|220.55|222.35|220.55|220.67|218.87|0
1643836050000|2022-02-02 21:07:30|222.05|220.25|222.05|220.25|222.44|220.64|222.05|220.25|0
1643836060000|2022-02-02 21:07:40|221.65|219.85|221.65|219.85|222.24|220.44|221.65|219.85|0
1643836070000|2022-02-02 21:07:50|221.46|219.66|220.87|219.07|221.46|219.66|220.87|219.07|0
1643836080000|2022-02-02 21:08:00|221.26|219.46|222.05|220.25|222.24|220.44|221.26|219.46|0
1643836090000|2022-02-02 21:08:10|221.85|220.05|223.03|221.23|223.03|221.23|221.65|219.85|0
1643836100000|2022-02-02 21:08:20|222.64|220.84|222.83|221.03|222.83|221.03|222.64|220.84|0
1643836110000|2022-02-02 21:08:30|222.93|221.13|223.62|221.82|223.62|221.82|222.93|221.13|0
1643836120000|2022-02-02 21:08:40|223.23|221.43|224.8|223|224.8|223|223.23|221.43|0
1643836130000|2022-02-02 21:08:50|224.6|222.8|225.79|223.99|225.79|223.99|224.6|222.8|0
1643836140000|2022-02-02 21:09:00|226.18|224.38|224.41|222.61|226.18|224.38|224.21|222.41|0
1643836150000|2022-02-02 21:09:10|224.51|222.71|225.79|223.99|225.79|223.99|224.51|222.71|0
1643836160000|2022-02-02 21:09:20|226.09|224.29|225.39|223.59|226.18|224.38|225.39|223.59|0
1643836170000|2022-02-02 21:09:30|225|223.2|225.79|223.99|225.79|223.99|225|223.2|0
1643836180000|2022-02-02 21:09:40|227.17|225.37|225.59|223.79|227.17|225.37|225.59|223.79|0
1643836190000|2022-02-02 21:09:50|225.79|223.99|226.29|224.49|226.29|224.49|225.79|223.99|0
1643836200000|2022-02-02 21:10:00|228.37|226.57|228.37|226.57|228.37|226.57|227.57|225.77|0
1643836210000|2022-02-02 21:10:10|228.56|226.76|229.16|227.36|229.16|227.36|228.37|226.57|0
1643836220000|2022-02-02 21:10:20|229.96|228.16|230.76|228.96|230.76|228.96|229.56|227.76|0
1643836230000|2022-02-02 21:10:30|230.36|228.56|229.56|227.76|230.56|228.76|229.56|227.76|0
1643836240000|2022-02-02 21:10:40|229.16|227.36|228.56|226.76|229.26|227.46|228.56|226.76|0
1643836250000|2022-02-02 21:10:50|228.17|226.37|229.86|228.06|229.86|228.06|228.17|226.37|0
1643836260000|2022-02-02 21:11:00|230.56|228.76|230.26|228.46|230.76|228.96|230.26|228.46|0
1643836270000|2022-02-02 21:11:10|230.16|228.36|230.56|228.76|230.56|228.76|230.06|228.26|0
1643836280000|2022-02-02 21:11:20|230.96|229.16|231.55|229.75|231.55|229.75|230.96|229.16|0
1643836290000|2022-02-02 21:11:30|231.35|229.55|230.16|228.36|231.35|229.55|230.16|228.36|0
1643836300000|2022-02-02 21:11:40|230.56|228.76|230.76|228.96|230.76|228.96|229.76|227.96|0
1643836310000|2022-02-02 21:11:50|231.06|229.26|231.35|229.55|231.66|229.86|231.06|229.26|0
1643836320000|2022-02-02 21:12:00|231.75|229.95|232.06|230.26|232.06|230.26|231.55|229.75|0
1643836330000|2022-02-02 21:12:10|232.15|230.35|231.66|229.86|232.76|230.96|231.66|229.86|0
1643836340000|2022-02-02 21:12:20|231.95|230.15|232.76|230.96|232.76|230.96|231.95|230.15|0
1643836350000|2022-02-02 21:12:30|232.96|231.16|233.56|231.76|233.56|231.76|232.96|231.16|0
1643836360000|2022-02-02 21:12:40|232.86|231.06|232.35|230.55|232.86|231.06|231.95|230.15|0
1643836370000|2022-02-02 21:12:50|233.56|231.76|233.96|232.16|233.96|232.16|233.36|231.56|0
1643836380000|2022-02-02 21:13:00|233.76|231.96|233.96|232.16|233.96|232.16|233.76|231.96|0
1643836390000|2022-02-02 21:13:10|232.55|230.75|232.06|230.26|232.55|230.75|231.46|229.66|0
1643836400000|2022-02-02 21:13:20|232.26|230.46|231.15|229.35|232.26|230.46|231.15|229.35|0
1643836410000|2022-02-02 21:13:30|230.95|229.15|230.36|228.56|230.95|229.15|230.36|228.56|0
1643836420000|2022-02-02 21:13:40|230.75|228.95|230.46|228.66|231.26|229.46|230.46|228.66|0
1643836430000|2022-02-02 21:13:50|230.36|228.56|230.75|228.95|230.75|228.95|229.86|228.06|0
1643836440000|2022-02-02 21:14:00|230.86|229.06|232.15|230.35|232.35|230.55|230.86|229.06|0
1643836450000|2022-02-02 21:14:10|232.55|230.75|233.16|231.36|233.16|231.36|232.55|230.75|0
1643836460000|2022-02-02 21:14:20|233.26|231.46|231.15|229.35|233.26|231.46|231.15|229.35|0
1643836470000|2022-02-02 21:14:30|231.35|229.55|231.46|229.66|231.46|229.66|230.66|228.86|0
1643836480000|2022-02-02 21:14:40|231.35|229.55|231.75|229.95|231.75|229.95|230.55|228.75|0
1643836490000|2022-02-02 21:14:50|232.26|230.46|230.95|229.15|232.26|230.46|230.16|228.36|0
1643836520000|2022-02-02 21:15:20|230.55|228.35|230.46|228.26|230.86|228.66|230.46|228.26|0
1643836530000|2022-02-02 21:15:30|230.26|228.06|230.95|228.75|230.95|228.75|230.26|228.06|0
1643836540000|2022-02-02 21:15:40|231.06|228.86|231.55|229.35|231.55|229.35|231.06|228.86|0
1643836550000|2022-02-02 21:15:50|231.95|229.75|231.35|229.15|232.15|229.95|231.15|228.95|0
1643836560000|2022-02-02 21:16:00|231.75|229.55|229.76|227.56|231.75|229.55|229.76|227.56|0
1643836570000|2022-02-02 21:16:10|229.36|227.16|228.47|226.27|229.36|227.16|228.47|226.27|0
1643836580000|2022-02-02 21:16:20|227.67|225.47|228.76|226.56|228.76|226.56|227.67|225.47|0
1643836590000|2022-02-02 21:16:30|229.76|227.56|228.67|226.47|229.86|227.66|228.67|226.47|0
1643836600000|2022-02-02 21:16:40|228.96|226.76|228.86|226.66|228.96|226.76|228.56|226.36|0
1643836610000|2022-02-02 21:16:50|228.76|226.56|229.06|226.86|229.36|227.16|228.76|226.56|0
1643836620000|2022-02-02 21:17:00|229.46|227.26|229.66|227.46|229.66|227.46|229.46|227.26|0
1643836630000|2022-02-02 21:17:10|229.56|227.36|229.96|227.76|230.06|227.86|229.56|227.36|0
1643836640000|2022-02-02 21:17:20|230.15|227.95|229.76|227.56|230.15|227.95|229.36|227.16|0
1643836650000|2022-02-02 21:17:30|229.96|227.76|230.86|228.66|230.86|228.66|229.96|227.76|0
1643836660000|2022-02-02 21:17:40|231.15|228.95|230.75|228.55|231.15|228.95|230.75|228.55|0
1643836670000|2022-02-02 21:17:50|231.26|229.06|231.66|229.46|231.66|229.46|231.26|229.06|0
1643836680000|2022-02-02 21:18:00|231.75|229.55|232.75|230.55|232.75|230.55|231.75|229.55|0
1643836690000|2022-02-02 21:18:10|232.15|229.95|232.15|229.95|232.75|230.55|232.15|229.95|0
1643836700000|2022-02-02 21:18:20|232.06|229.86|231.15|228.95|232.06|229.86|231.15|228.95|0
1643836710000|2022-02-02 21:18:30|231.06|228.86|231.66|229.46|232.35|230.15|231.06|228.86|0
1643836720000|2022-02-02 21:18:40|231.86|229.66|230.66|228.46|231.86|229.66|230.66|228.46|0
1643836730000|2022-02-02 21:18:50|230.95|228.75|230.35|228.15|230.95|228.75|230.35|228.15|0
1643836740000|2022-02-02 21:19:00|230.26|228.06|230.75|228.55|230.75|228.55|229.95|227.75|0
1643836750000|2022-02-02 21:19:10|231.06|228.86|231.45|229.25|231.45|229.25|231.06|228.86|0
1643836760000|2022-02-02 21:19:20|231.65|229.45|231.65|229.45|231.95|229.75|231.65|229.45|0
1643836770000|2022-02-02 21:19:30|231.85|229.65|232.15|229.95|232.15|229.95|231.85|229.65|0
1643836780000|2022-02-02 21:19:40|232.45|230.25|232.35|230.15|232.75|230.55|232.35|230.15|0
1643836790000|2022-02-02 21:19:50|232.15|229.95|231.85|229.65|232.15|229.95|231.85|229.65|0
1643836800000|2022-02-02 21:20:00|232.25|230.05|232.25|230.05|232.35|230.15|232.15|229.95|0
1643836810000|2022-02-02 21:20:10|231.95|229.75|232.15|229.95|232.15|229.95|231.95|229.75|0
1643836820000|2022-02-02 21:20:20|232.95|230.75|233.35|231.15|233.35|231.15|232.95|230.75|0
1643836830000|2022-02-02 21:20:30|233.26|231.06|232.95|230.75|233.35|231.15|232.95|230.75|0
1643836840000|2022-02-02 21:20:40|233.15|230.95|233.15|230.95|233.15|230.95|233.15|230.95|0
1643836850000|2022-02-02 21:20:50|233.35|231.15|233.15|230.95|233.35|231.15|233.15|230.95|0
1643836860000|2022-02-02 21:21:00|233.35|231.15|234.36|232.16|234.36|232.16|233.35|231.15|0
1643836870000|2022-02-02 21:21:10|234.15|231.95|234.56|232.36|234.56|232.36|234.15|231.95|0
1643836880000|2022-02-02 21:21:20|234.15|231.95|234.36|232.16|234.36|232.16|234.15|231.95|0
1643836890000|2022-02-02 21:21:30|234.56|232.36|234.96|232.76|234.96|232.76|234.36|232.16|0
1643836900000|2022-02-02 21:21:40|235.16|232.96|235.36|233.16|235.36|233.16|235.16|232.96|0
1643836910000|2022-02-02 21:21:50|235.26|233.06|234.76|232.56|235.26|233.06|234.76|232.56|0
1643836920000|2022-02-02 21:22:00|234.36|232.16|233.86|231.66|234.56|232.36|233.75|231.55|0
1643836930000|2022-02-02 21:22:10|233.95|231.75|232.55|230.35|233.95|231.75|232.55|230.35|0
1643836940000|2022-02-02 21:22:20|232.45|230.25|233.55|231.35|233.55|231.35|232.45|230.25|0
1643836950000|2022-02-02 21:22:30|233.75|231.55|234.06|231.86|234.06|231.86|233.75|231.55|0
1643836960000|2022-02-02 21:22:40|233.46|231.26|233.46|231.26|233.55|231.35|233.46|231.26|0
1643836970000|2022-02-02 21:22:50|233.35|231.15|232.95|230.75|233.35|231.15|232.95|230.75|0
1643836980000|2022-02-02 21:23:00|233.05|230.85|234.15|231.95|234.15|231.95|233.05|230.85|0
1643836990000|2022-02-02 21:23:10|234.35|232.15|234.06|231.86|234.56|232.36|234.06|231.86|0
1643837000000|2022-02-02 21:23:20|233.55|231.35|233.75|231.55|233.75|231.55|233.55|231.35|0
1643837010000|2022-02-02 21:23:30|233.55|231.35|233.75|231.55|233.75|231.55|233.55|231.35|0
1643837020000|2022-02-02 21:23:40|233.66|231.46|233.66|231.46|233.66|231.46|233.66|231.46|0
1643837030000|2022-02-02 21:23:50|233.55|231.35|233.15|230.95|233.55|231.35|232.95|230.75|0
1643837040000|2022-02-02 21:24:00|233.35|231.15|233.35|231.15|233.35|231.15|233.05|230.85|0
1643837050000|2022-02-02 21:24:10|233.25|231.05|233.15|230.95|233.25|231.05|233.15|230.95|0
1643837060000|2022-02-02 21:24:20|233.25|231.05|233.15|230.95|233.35|231.15|233.15|230.95|0
1643837070000|2022-02-02 21:24:30|232.95|230.75|232.95|230.75|233.15|230.95|232.95|230.75|0
1643837080000|2022-02-02 21:24:40|232.85|230.65|232.85|230.65|232.85|230.65|232.85|230.65|0
1643837090000|2022-02-02 21:24:50|232.55|230.35|232.75|230.55|232.95|230.75|232.55|230.35|0
1643837100000|2022-02-02 21:25:00|232.95|230.75|232.95|230.75|232.95|230.75|232.85|230.65|0
1643837110000|2022-02-02 21:25:10|232.55|230.35|232.15|229.95|232.55|230.35|231.55|229.35|0
1643837120000|2022-02-02 21:25:20|231.55|229.35|231.75|229.55|231.75|229.55|231.25|229.05|0
1643837130000|2022-02-02 21:25:30|231.65|229.45|231.35|229.15|231.65|229.45|231.25|229.05|0
1643837140000|2022-02-02 21:25:40|231.25|229.05|231.25|229.05|231.25|229.05|231.25|229.05|0
1643837150000|2022-02-02 21:25:50|231.35|229.15|231.35|229.15|231.35|229.15|231.15|228.95|0
1643837160000|2022-02-02 21:26:00|231.25|229.05|231.35|229.15|231.35|229.15|230.95|228.75|0
1643837170000|2022-02-02 21:26:10|232.35|230.15|231.95|229.75|232.35|230.15|231.75|229.55|0
1643837180000|2022-02-02 21:26:20|231.65|229.45|232.15|229.95|232.15|229.95|231.65|229.45|0
1643837190000|2022-02-02 21:26:30|232.25|230.05|231.95|229.75|232.25|230.05|231.95|229.75|0
1643837200000|2022-02-02 21:26:40|232.15|229.95|231.95|229.75|232.35|230.15|231.95|229.75|0
1643837210000|2022-02-02 21:26:50|232.75|230.55|232.75|230.55|232.75|230.55|232.75|230.55|0
1643837220000|2022-02-02 21:27:00|232.95|230.75|233.15|230.95|233.15|230.95|232.95|230.75|0
1643837230000|2022-02-02 21:27:10|233.05|230.85|233.05|230.85|233.05|230.85|233.05|230.85|0
1643837240000|2022-02-02 21:27:20|232.75|230.55|233.15|230.95|233.15|230.95|232.75|230.55|0
1643837250000|2022-02-02 21:27:30|233.55|231.35|233.55|231.35|233.55|231.35|233.35|231.15|0
1643837260000|2022-02-02 21:27:40|233.35|231.15|233.35|231.15|233.35|231.15|233.35|231.15|0
1643837270000|2022-02-02 21:27:50|233.15|230.95|233.35|231.15|233.35|231.15|233.15|230.95|0
1643837280000|2022-02-02 21:28:00|233.45|231.25|231.45|229.25|233.45|231.25|231.45|229.25|0
1643837290000|2022-02-02 21:28:10|231.65|229.45|232.35|230.15|232.45|230.25|231.65|229.45|0
1643837300000|2022-02-02 21:28:20|232.55|230.35|232.95|230.75|232.95|230.75|232.55|230.35|0
1643837310000|2022-02-02 21:28:30|232.35|230.15|232.15|229.95|232.35|230.15|232.15|229.95|0
1643837320000|2022-02-02 21:28:40|232.05|229.85|231.95|229.75|232.25|230.05|231.95|229.75|0
1643837330000|2022-02-02 21:28:50|232.35|230.15|232.45|230.25|232.45|230.25|232.35|230.15|0
1643837340000|2022-02-02 21:29:00|232.35|230.15|232.95|230.75|232.95|230.75|232.15|229.95|0
1643837350000|2022-02-02 21:29:10|233.15|230.95|232.75|230.55|233.15|230.95|232.75|230.55|0
1643837360000|2022-02-02 21:29:20|232.95|230.75|233.15|230.95|233.25|231.05|232.95|230.75|0
1643837370000|2022-02-02 21:29:30|233.35|231.15|233.35|231.15|233.35|231.15|233.35|231.15|0
1643837380000|2022-02-02 21:29:40|233.15|230.95|232.35|230.15|233.15|230.95|232.35|230.15|0
1643837390000|2022-02-02 21:29:50|231.95|229.75|231.55|229.35|231.95|229.75|231.55|229.35|0
1643837400000|2022-02-02 21:30:00|231.65|229.45|231.15|228.95|231.65|229.45|231.15|228.95|0
1643837410000|2022-02-02 21:30:10|231.25|229.05|230.95|228.75|231.25|229.05|230.75|228.55|0
1643837420000|2022-02-02 21:30:20|230.55|228.35|230.75|228.55|231.15|228.95|230.55|228.35|0
1643837430000|2022-02-02 21:30:30|230.25|228.05|230.55|228.35|230.55|228.35|230.15|227.95|0
1643837440000|2022-02-02 21:30:40|230.35|228.15|229.95|227.75|230.55|228.35|229.95|227.75|0
1643837450000|2022-02-02 21:30:50|229.85|227.65|229.55|227.35|229.85|227.65|229.55|227.35|0
1643837460000|2022-02-02 21:31:00|230.15|227.95|229.95|227.75|230.15|227.95|229.95|227.75|0
1643837470000|2022-02-02 21:31:10|229.55|227.35|229.55|227.35|229.55|227.35|229.55|227.35|0
1643837480000|2022-02-02 21:31:20|229.45|227.25|229.55|227.35|229.55|227.35|229.35|227.15|0
1643837490000|2022-02-02 21:31:30|229.85|227.65|230.15|227.95|230.15|227.95|229.35|227.15|0
1643837500000|2022-02-02 21:31:40|230.65|228.45|231.14|228.94|231.14|228.94|230.55|228.35|0
1643837510000|2022-02-02 21:31:50|231.65|229.45|231.54|229.34|231.65|229.45|231.34|229.14|0
1643837520000|2022-02-02 21:32:00|231.85|229.65|232.05|229.85|232.05|229.85|231.65|229.45|0
1643837530000|2022-02-02 21:32:10|232.34|230.14|232.45|230.25|232.54|230.34|232.34|230.14|0
1643837540000|2022-02-02 21:32:20|232.65|230.45|231.85|229.65|232.65|230.45|231.85|229.65|0
1643837550000|2022-02-02 21:32:30|231.65|229.45|232.05|229.85|232.05|229.85|231.65|229.45|0
1643837560000|2022-02-02 21:32:40|232.25|230.05|232.14|229.94|232.25|230.05|232.05|229.85|0
1643837570000|2022-02-02 21:32:50|232.34|230.14|232.14|229.94|232.34|230.14|232.14|229.94|0
1643837580000|2022-02-02 21:33:00|232.25|230.05|231.74|229.54|232.25|230.05|231.65|229.45|0
1643837590000|2022-02-02 21:33:10|231.54|229.34|231.54|229.34|231.54|229.34|231.45|229.25|0
1643837600000|2022-02-02 21:33:20|231.34|229.14|231.34|229.14|231.74|229.54|231.34|229.14|0
1643837610000|2022-02-02 21:33:30|230.74|228.54|230.65|228.45|230.94|228.74|230.65|228.45|0
1643837620000|2022-02-02 21:33:40|230.54|228.34|230.94|228.74|231.25|229.05|230.54|228.34|0
1643837630000|2022-02-02 21:33:50|231.14|228.94|230.94|228.74|231.14|228.94|230.94|228.74|0
1643837640000|2022-02-02 21:34:00|231.14|228.94|230.74|228.54|231.14|228.94|230.54|228.34|0
1643837650000|2022-02-02 21:34:10|231.05|228.85|231.25|229.05|231.34|229.14|231.05|228.85|0
1643837660000|2022-02-02 21:34:20|232.05|229.85|231.74|229.54|232.05|229.85|231.74|229.54|0
1643837670000|2022-02-02 21:34:30|231.54|229.34|231.05|228.85|231.54|229.34|231.05|228.85|0
1643837680000|2022-02-02 21:34:40|230.85|228.65|230.74|228.54|230.94|228.74|230.74|228.54|0
1643837690000|2022-02-02 21:34:50|231.05|228.85|231.14|228.94|231.25|229.05|231.05|228.85|0
1643837700000|2022-02-02 21:35:00|230.94|228.74|231.14|228.94|231.14|228.94|230.94|228.74|0
1643837710000|2022-02-02 21:35:10|230.94|228.74|231.25|229.05|231.25|229.05|230.94|228.74|0
1643837720000|2022-02-02 21:35:20|231.14|228.94|230.34|228.14|231.14|228.94|230.34|228.14|0
1643837730000|2022-02-02 21:35:30|229.95|227.75|230.34|228.14|230.34|228.14|229.75|227.55|0
1643837740000|2022-02-02 21:35:40|230.45|228.25|230.65|228.45|230.65|228.45|230.34|228.14|0
1643837750000|2022-02-02 21:35:50|230.34|228.14|230.25|228.05|230.34|228.14|230.14|227.94|0
1643837760000|2022-02-02 21:36:00|230.34|228.14|230.14|227.94|230.34|228.14|230.14|227.94|0
1643837770000|2022-02-02 21:36:10|229.95|227.75|230.05|227.85|230.05|227.85|229.95|227.75|0
1643837780000|2022-02-02 21:36:20|229.95|227.75|230.05|227.85|230.05|227.85|229.95|227.75|0
1643837790000|2022-02-02 21:36:30|229.95|227.75|230.34|228.14|230.34|228.14|229.95|227.75|0
1643837800000|2022-02-02 21:36:40|230.65|228.45|230.54|228.34|230.65|228.45|230.54|228.34|0
1643837810000|2022-02-02 21:36:50|230.65|228.45|231.14|228.94|231.14|228.94|230.34|228.14|0
1643837820000|2022-02-02 21:37:00|231.25|229.05|230.94|228.74|231.25|229.05|230.94|228.74|0
1643837840000|2022-02-02 21:37:20|230.54|228.34|230.14|227.94|230.54|228.34|230.14|227.94|0
1643837850000|2022-02-02 21:37:30|230.05|227.85|229.75|227.55|230.05|227.85|229.75|227.55|0
1643837860000|2022-02-02 21:37:40|229.35|227.15|230.25|228.05|230.34|228.14|229.35|227.15|0
1643837870000|2022-02-02 21:37:50|230.05|227.85|230.34|228.14|230.34|228.14|230.05|227.85|0
1643837880000|2022-02-02 21:38:00|230.45|228.25|230.94|228.74|230.94|228.74|230.45|228.25|0
1643837890000|2022-02-02 21:38:10|230.14|227.94|230.14|227.94|230.14|227.94|230.14|227.94|0
1643837900000|2022-02-02 21:38:20|229.94|227.74|229.55|227.35|229.94|227.74|229.55|227.35|0
1643837910000|2022-02-02 21:38:30|229.35|227.15|229.35|227.15|229.55|227.35|229.35|227.15|0
1643837920000|2022-02-02 21:38:40|229.15|226.95|229.55|227.35|229.55|227.35|228.95|226.75|0
1643837930000|2022-02-02 21:38:50|229.65|227.45|229.74|227.54|229.85|227.65|229.65|227.45|0
1643837940000|2022-02-02 21:39:00|229.65|227.45|230.54|228.34|230.54|228.34|229.65|227.45|0
1643837950000|2022-02-02 21:39:10|230.85|228.65|230.94|228.74|230.94|228.74|230.85|228.65|0
1643837960000|2022-02-02 21:39:20|231.24|229.04|231.54|229.34|231.54|229.34|231.24|229.04|0
1643837970000|2022-02-02 21:39:30|230.85|228.65|230.94|228.74|230.94|228.74|230.65|228.45|0
1643837980000|2022-02-02 21:39:40|230.85|228.65|230.74|228.54|230.85|228.65|230.65|228.45|0
1643837990000|2022-02-02 21:39:50|230.94|228.74|231.04|228.84|231.04|228.84|230.94|228.74|0
1643838000000|2022-02-02 21:40:00|230.94|228.74|230.65|228.45|230.94|228.74|230.65|228.45|0
1643838010000|2022-02-02 21:40:10|230.84|228.64|231.54|229.34|231.54|229.34|230.84|228.64|0
1643838020000|2022-02-02 21:40:20|231.44|229.24|231.44|229.24|231.44|229.24|231.34|229.14|0
1643838030000|2022-02-02 21:40:30|231.54|229.34|231.54|229.34|231.64|229.44|231.54|229.34|0
1643838040000|2022-02-02 21:40:40|231.74|229.54|231.74|229.54|231.74|229.54|231.64|229.44|0
1643838050000|2022-02-02 21:40:50|231.64|229.44|231.34|229.14|231.64|229.44|231.34|229.14|0
1643838060000|2022-02-02 21:41:00|231.44|229.24|231.34|229.14|231.54|229.34|231.34|229.14|0
1643838070000|2022-02-02 21:41:10|231.64|229.44|231.54|229.34|231.74|229.54|231.54|229.34|0
1643838080000|2022-02-02 21:41:20|231.74|229.54|231.44|229.24|231.74|229.54|231.44|229.24|0
1643838090000|2022-02-02 21:41:30|231.34|229.14|231.34|229.14|231.34|229.14|231.34|229.14|0
1643838110000|2022-02-02 21:41:50|231.14|228.94|230.84|228.64|231.14|228.94|230.84|228.64|0
1643838120000|2022-02-02 21:42:00|230.94|228.74|230.74|228.54|230.94|228.74|230.74|228.54|0
1643838130000|2022-02-02 21:42:10|230.34|228.14|229.94|227.74|230.34|228.14|229.94|227.74|0
1643838140000|2022-02-02 21:42:20|229.54|227.34|229.94|227.74|229.94|227.74|229.54|227.34|0
1643838150000|2022-02-02 21:42:30|230.05|227.85|230.54|228.34|230.54|228.34|230.05|227.85|0
1643838160000|2022-02-02 21:42:40|230.94|228.74|230.64|228.44|230.94|228.74|230.54|228.34|0
1643838170000|2022-02-02 21:42:50|230.74|228.54|230.74|228.54|230.74|228.54|230.74|228.54|0
1643838180000|2022-02-02 21:43:00|230.94|228.74|231.14|228.94|231.14|228.94|230.94|228.74|0
1643838190000|2022-02-02 21:43:10|230.94|228.74|230.64|228.44|230.94|228.74|230.64|228.44|0
1643838200000|2022-02-02 21:43:20|230.74|228.54|230.34|228.14|230.74|228.54|230.34|228.14|0
1643838210000|2022-02-02 21:43:30|230.44|228.24|230.34|228.14|230.44|228.24|230.14|227.94|0
1643838220000|2022-02-02 21:43:40|230.05|227.85|230.34|228.14|230.34|228.14|230.05|227.85|0
1643838230000|2022-02-02 21:43:50|230.24|228.04|230.54|228.34|230.54|228.34|230.14|227.94|0
1643838240000|2022-02-02 21:44:00|230.94|228.74|230.84|228.64|231.04|228.84|230.74|228.54|0
1643838250000|2022-02-02 21:44:10|230.94|228.74|230.74|228.54|230.94|228.74|230.74|228.54|0
1643838260000|2022-02-02 21:44:20|230.64|228.44|230.64|228.44|230.64|228.44|230.64|228.44|0
1643838270000|2022-02-02 21:44:30|230.24|228.04|230.14|227.94|230.24|228.04|230.14|227.94|0
1643838280000|2022-02-02 21:44:40|230.04|227.84|229.74|227.54|230.04|227.84|229.74|227.54|0
1643838290000|2022-02-02 21:44:50|229.85|227.65|229.54|227.34|229.85|227.65|229.54|227.34|0
1643838300000|2022-02-02 21:45:00|229.85|227.65|229.84|227.64|229.94|227.74|229.74|227.54|0
1643838310000|2022-02-02 21:45:10|229.94|227.74|229.84|227.64|229.94|227.74|229.84|227.64|0
1643838320000|2022-02-02 21:45:20|229.74|227.54|230.14|227.94|230.14|227.94|229.74|227.54|0
1643838330000|2022-02-02 21:45:30|229.94|227.74|230.24|228.04|230.24|228.04|229.84|227.64|0
1643838340000|2022-02-02 21:45:40|230.34|228.14|230.64|228.44|230.64|228.44|230.14|227.94|0
1643838350000|2022-02-02 21:45:50|230.84|228.64|230.14|227.94|230.84|228.64|230.14|227.94|0
1643838360000|2022-02-02 21:46:00|229.84|227.64|230.74|228.54|230.74|228.54|229.74|227.54|0
1643838370000|2022-02-02 21:46:10|230.94|228.74|230.84|228.64|230.94|228.74|230.84|228.64|0
1643838380000|2022-02-02 21:46:20|230.74|228.54|230.74|228.54|230.94|228.74|230.74|228.54|0
1643838390000|2022-02-02 21:46:30|230.54|228.34|230.54|228.34|230.54|228.34|230.54|228.34|0
1643838400000|2022-02-02 21:46:40|230.74|228.54|230.94|228.74|230.94|228.74|230.74|228.54|0
1643838410000|2022-02-02 21:46:50|230.64|228.44|230.94|228.74|230.94|228.74|230.64|228.44|0
1643838420000|2022-02-02 21:47:00|231.14|228.94|231.14|228.94|231.14|228.94|231.14|228.94|0
1643838430000|2022-02-02 21:47:10|230.94|228.74|230.64|228.44|231.04|228.84|230.64|228.44|0
1643838440000|2022-02-02 21:47:20|230.74|228.54|230.54|228.34|230.74|228.54|230.54|228.34|0
1643838450000|2022-02-02 21:47:30|230.44|228.24|230.94|228.74|230.94|228.74|230.44|228.24|0
1643838460000|2022-02-02 21:47:40|231.04|228.84|231.34|229.14|231.34|229.14|231.04|228.84|0
1643838470000|2022-02-02 21:47:50|231.14|228.94|231.04|228.84|231.24|229.04|230.94|228.74|0
1643838480000|2022-02-02 21:48:00|231.14|228.94|231.14|228.94|231.14|228.94|230.94|228.74|0
1643838490000|2022-02-02 21:48:10|231.24|229.04|231.24|229.04|231.34|229.14|231.14|228.94|0
1643838500000|2022-02-02 21:48:20|231.34|229.14|231.34|229.14|231.34|229.14|231.24|229.04|0
1643838510000|2022-02-02 21:48:30|231.54|229.34|231.54|229.34|231.54|229.34|231.54|229.34|0
1643838520000|2022-02-02 21:48:40|231.74|229.54|231.74|229.54|231.74|229.54|231.74|229.54|0
1643838530000|2022-02-02 21:48:50|232.14|229.94|232.14|229.94|232.14|229.94|232.14|229.94|0
1643838540000|2022-02-02 21:49:00|231.94|229.74|231.74|229.54|231.94|229.74|231.74|229.54|0
1643838550000|2022-02-02 21:49:10|231.94|229.74|231.94|229.74|231.94|229.74|231.94|229.74|0
1643838570000|2022-02-02 21:49:30|232.14|229.94|232.14|229.94|232.14|229.94|232.14|229.94|0
1643838580000|2022-02-02 21:49:40|232.04|229.84|231.73|229.53|232.14|229.94|231.73|229.53|0
1643838590000|2022-02-02 21:49:50|231.93|229.73|231.73|229.53|231.93|229.73|231.73|229.53|0
1643838600000|2022-02-02 21:50:00|231.53|229.33|231.33|229.13|231.53|229.33|231.14|228.94|0
1643838610000|2022-02-02 21:50:10|231.44|229.24|231.24|229.04|231.44|229.24|231.14|228.94|0
1643838620000|2022-02-02 21:50:20|231.14|228.94|231.73|229.53|231.73|229.53|231.14|228.94|0
1643838630000|2022-02-02 21:50:30|231.53|229.33|231.53|229.33|231.53|229.33|231.53|229.33|0
1643838640000|2022-02-02 21:50:40|231.73|229.53|231.73|229.53|231.73|229.53|231.73|229.53|0
1643838650000|2022-02-02 21:50:50|231.64|229.44|231.84|229.64|231.93|229.73|231.64|229.44|0
1643838660000|2022-02-02 21:51:00|231.53|229.33|232.13|229.93|232.13|229.93|231.53|229.33|0
1643838670000|2022-02-02 21:51:10|231.93|229.73|232.04|229.84|232.13|229.93|231.93|229.73|0
1643838680000|2022-02-02 21:51:20|232.13|229.93|231.84|229.64|232.13|229.93|231.84|229.64|0
1643838690000|2022-02-02 21:51:30|231.73|229.53|230.54|228.34|231.73|229.53|230.34|228.14|0
1643838700000|2022-02-02 21:51:40|230.14|227.94|230.14|227.94|230.14|227.94|229.74|227.54|0
1643838710000|2022-02-02 21:51:50|230.24|228.04|230.34|228.14|230.44|228.24|230.14|227.94|0
1643838720000|2022-02-02 21:52:00|230.44|228.24|230.44|228.24|230.44|228.24|230.34|228.14|0
1643838730000|2022-02-02 21:52:10|230.54|228.34|230.54|228.34|230.54|228.34|230.54|228.34|0
1643838750000|2022-02-02 21:52:30|230.34|228.14|230.53|228.33|230.54|228.34|230.34|228.14|0
1643838760000|2022-02-02 21:52:40|230.34|228.14|230.34|228.14|230.34|228.14|230.34|228.14|0
1643838770000|2022-02-02 21:52:50|230.24|228.04|230.24|228.04|230.24|228.04|230.24|228.04|0
1643838780000|2022-02-02 21:53:00|230.34|228.14|230.34|228.14|230.53|228.33|230.34|228.14|0
1643838790000|2022-02-02 21:53:10|230.14|227.94|230.34|228.14|230.34|228.14|230.14|227.94|0
1643838800000|2022-02-02 21:53:20|230.44|228.24|230.53|228.33|230.53|228.33|230.44|228.24|0
1643838810000|2022-02-02 21:53:30|230.44|228.24|230.44|228.24|230.53|228.33|230.44|228.24|0
1643838820000|2022-02-02 21:53:40|230.33|228.13|230.33|228.13|230.33|228.13|230.33|228.13|0
1643838830000|2022-02-02 21:53:50|230.53|228.33|230.33|228.13|230.53|228.33|230.33|228.13|0
1643838840000|2022-02-02 21:54:00|229.84|227.64|229.94|227.74|229.94|227.74|229.64|227.44|0
1643838850000|2022-02-02 21:54:10|229.74|227.54|229.54|227.34|229.74|227.54|229.54|227.34|0
1643838860000|2022-02-02 21:54:20|229.34|227.14|229.34|227.14|229.34|227.14|229.24|227.04|0
1643838870000|2022-02-02 21:54:30|229.14|226.94|229.34|227.14|229.34|227.14|229.14|226.94|0
1643838880000|2022-02-02 21:54:40|229.74|227.54|229.94|227.74|229.94|227.74|229.54|227.34|0
1643838890000|2022-02-02 21:54:50|230.13|227.93|230.33|228.13|230.53|228.33|230.13|227.93|0
1643838900000|2022-02-02 21:55:00|230.53|228.33|229.94|227.74|230.53|228.33|229.94|227.74|0
1643838910000|2022-02-02 21:55:10|230.04|227.84|229.64|227.44|230.04|227.84|229.64|227.44|0
1643838920000|2022-02-02 21:55:20|229.74|227.54|229.54|227.34|229.74|227.54|229.54|227.34|0
1643838930000|2022-02-02 21:55:30|229.84|227.64|229.84|227.64|229.84|227.64|229.84|227.64|0
1643838940000|2022-02-02 21:55:40|229.74|227.54|229.84|227.64|229.84|227.64|229.74|227.54|0
1643838950000|2022-02-02 21:55:50|230.04|227.84|230.04|227.84|230.04|227.84|230.04|227.84|0
1643838960000|2022-02-02 21:56:00|229.93|227.73|230.13|227.93|230.13|227.93|229.93|227.73|0
1643838970000|2022-02-02 21:56:10|230.24|228.04|230.33|228.13|230.33|228.13|230.24|228.04|0
1643838980000|2022-02-02 21:56:20|230.24|228.04|230.13|227.93|230.33|228.13|230.13|227.93|0
1643838990000|2022-02-02 21:56:30|230.04|227.84|229.93|227.73|230.04|227.84|229.93|227.73|0
1643839010000|2022-02-02 21:56:50|229.84|227.64|229.84|227.64|229.84|227.64|229.84|227.64|0
1643839020000|2022-02-02 21:57:00|229.74|227.54|229.74|227.54|229.74|227.54|229.74|227.54|0
1643839030000|2022-02-02 21:57:10|229.84|227.64|229.74|227.54|229.84|227.64|229.74|227.54|0
1643839040000|2022-02-02 21:57:20|229.54|227.34|229.54|227.34|229.54|227.34|229.54|227.34|0
1643839050000|2022-02-02 21:57:30|229.34|227.14|229.14|226.94|229.34|227.14|229.14|226.94|0
1643839060000|2022-02-02 21:57:40|228.94|226.74|228.94|226.74|228.94|226.74|228.94|226.74|0
1643839070000|2022-02-02 21:57:50|229.14|226.94|229.14|226.94|229.14|226.94|229.14|226.94|0
1643839080000|2022-02-02 21:58:00|229.34|227.14|229.54|227.34|229.54|227.34|229.34|227.14|0
1643839090000|2022-02-02 21:58:10|229.73|227.53|229.73|227.53|229.93|227.73|229.73|227.53|0
1643839110000|2022-02-02 21:58:30|229.34|227.14|229.24|227.04|229.34|227.14|229.14|226.94|0
1643839120000|2022-02-02 21:58:40|229.14|226.94|230.13|227.93|230.13|227.93|229.14|226.94|0
1643839130000|2022-02-02 21:58:50|230.24|228.04|230.13|227.93|230.24|228.04|230.13|227.93|0
1643839140000|2022-02-02 21:59:00|229.93|227.73|229.44|227.24|229.93|227.73|229.34|227.14|0
1643839150000|2022-02-02 21:59:10|229.34|227.14|229.14|226.94|229.34|227.14|229.14|226.94|0
1643839160000|2022-02-02 21:59:20|229.04|226.84|228.74|226.54|229.04|226.84|228.74|226.54|0
1643839170000|2022-02-02 21:59:30|229.14|226.94|228.94|226.74|229.14|226.94|228.94|226.74|0
1643839180000|2022-02-02 21:59:40|229.14|226.94|229.14|226.94|229.24|227.04|229.14|226.94|0
1643839190000|2022-02-02 21:59:50|229.24|227.04|228.64|226.44|229.24|227.04|228.64|226.44|0
1643839200000|2022-02-02 22:00:00|228.83|226.63|228.83|226.63|228.83|226.63|228.83|226.63|0
1643839210000|2022-02-02 22:00:10|228.71|226.51|228.71|226.51|228.71|226.51|228.71|226.51|0
1643839220000|2022-02-02 22:00:20|228.65|226.45|228.86|226.66|228.86|226.66|228.63|226.43|0
1643839250000|2022-02-02 22:00:50|228.91|226.71|228.42|226.22|228.91|226.71|228.42|226.22|0
1643839260000|2022-02-02 22:01:00|229.31|227.11|229.31|227.11|229.31|227.11|229.31|227.11|0
1643839280000|2022-02-02 22:01:20|229.51|227.31|229.63|227.43|229.63|227.43|229.51|227.31|0
1643839300000|2022-02-02 22:01:40|229.72|227.52|229.72|227.52|229.72|227.52|229.72|227.52|0
1643839310000|2022-02-02 22:01:50|229.69|227.49|229.57|227.37|229.69|227.49|229.57|227.37|0
1643839320000|2022-02-02 22:02:00|229.37|227.17|229.31|227.11|229.37|227.17|229.31|227.11|0
1643839340000|2022-02-02 22:02:20|228.99|226.79|229.02|226.82|229.02|226.82|228.99|226.79|0
1643839360000|2022-02-02 22:02:40|229.14|226.94|229.14|226.94|229.14|226.94|229.14|226.94|0
1643839370000|2022-02-02 22:02:50|229.28|227.08|229.42|227.22|229.42|227.22|229.28|227.08|0
1643839380000|2022-02-02 22:03:00|229.51|227.31|229.54|227.34|229.54|227.34|229.51|227.31|0
1643839390000|2022-02-02 22:03:10|229.77|227.57|229.77|227.57|229.77|227.57|229.77|227.57|0
1643839400000|2022-02-02 22:03:20|229.81|227.61|229.81|227.61|229.81|227.61|229.81|227.61|0
1643839410000|2022-02-02 22:03:30|229.95|227.75|229.97|227.77|229.97|227.77|229.89|227.69|0
1643839420000|2022-02-02 22:03:40|230|227.8|230|227.8|230|227.8|230|227.8|0
1643839430000|2022-02-02 22:03:50|230.04|227.84|230.04|227.84|230.04|227.84|230.04|227.84|0
1643839450000|2022-02-02 22:04:10|230.3|228.1|230.3|228.1|230.3|228.1|230.3|228.1|0
1643839460000|2022-02-02 22:04:20|230.32|228.12|230.32|228.12|230.32|228.12|230.32|228.12|0
1643839490000|2022-02-02 22:04:50|230.35|228.15|230.35|228.15|230.35|228.15|230.35|228.15|0
1643839500000|2022-02-02 22:05:00|230.38|228.18|230.35|228.15|230.38|228.18|230.35|228.15|0
1643839570000|2022-02-02 22:06:10|230.26|228.06|230.32|228.12|230.32|228.12|230.26|228.06|0
1643839590000|2022-02-02 22:06:30|230.09|227.89|230.09|227.89|230.09|227.89|230.09|227.89|0
1643839600000|2022-02-02 22:06:40|230|227.8|230|227.8|230|227.8|230|227.8|0
1643839620000|2022-02-02 22:07:00|229.95|227.75|229.95|227.75|230|227.8|229.95|227.75|0
1643839650000|2022-02-02 22:07:30|230|227.8|230|227.8|230|227.8|230|227.8|0
1643839670000|2022-02-02 22:07:50|230.09|227.89|229.83|227.63|230.18|227.98|229.83|227.63|0
1643839680000|2022-02-02 22:08:00|230.18|227.98|230.18|227.98|230.18|227.98|230.18|227.98|0
1643839690000|2022-02-02 22:08:10|229.83|227.63|229.72|227.52|229.83|227.63|229.72|227.52|0
1643839700000|2022-02-02 22:08:20|229.77|227.57|229.77|227.57|229.77|227.57|229.77|227.57|0
1643839710000|2022-02-02 22:08:30|230.21|228.01|230.21|228.01|230.21|228.01|230.21|228.01|0
1643839720000|2022-02-02 22:08:40|229.74|227.54|229.74|227.54|229.74|227.54|229.74|227.54|0
1643839730000|2022-02-02 22:08:50|229.91|227.71|229.74|227.54|229.91|227.71|229.74|227.54|0
1643839740000|2022-02-02 22:09:00|229.65|227.45|229.71|227.51|229.74|227.54|229.65|227.45|0
1643839750000|2022-02-02 22:09:10|229.89|227.69|229.89|227.69|229.89|227.69|229.89|227.69|0
1643839760000|2022-02-02 22:09:20|229.91|227.71|229.91|227.71|229.91|227.71|229.91|227.71|0
1643839770000|2022-02-02 22:09:30|229.86|227.66|229.86|227.66|229.86|227.66|229.86|227.66|0
1643839780000|2022-02-02 22:09:40|229.83|227.63|229.8|227.6|229.83|227.63|229.8|227.6|0
1643839800000|2022-02-02 22:10:00|229.91|227.71|229.91|227.71|229.91|227.71|229.91|227.71|0
1643839830000|2022-02-02 22:10:30|229.65|227.45|229.54|227.34|229.65|227.45|229.48|227.28|0
1643839840000|2022-02-02 22:10:40|229.71|227.51|229.77|227.57|229.77|227.57|229.71|227.51|0
1643839850000|2022-02-02 22:10:50|229.89|227.69|229.77|227.57|229.89|227.69|229.77|227.57|0
1643839860000|2022-02-02 22:11:00|229.54|227.34|229.54|227.34|229.54|227.34|229.54|227.34|0
1643839870000|2022-02-02 22:11:10|229.74|227.54|229.74|227.54|229.74|227.54|229.74|227.54|0
1643839880000|2022-02-02 22:11:20|229.89|227.69|230.03|227.83|230.03|227.83|229.89|227.69|0
1643839890000|2022-02-02 22:11:30|229.89|227.69|229.89|227.69|229.89|227.69|229.89|227.69|0
1643839910000|2022-02-02 22:11:50|230.09|227.89|230.09|227.89|230.09|227.89|230.09|227.89|0
1643839920000|2022-02-02 22:12:00|230.12|227.92|230.09|227.89|230.12|227.92|230.05|227.85|0
1643839930000|2022-02-02 22:12:10|230|227.8|230|227.8|230.05|227.85|230|227.8|0
1643839960000|2022-02-02 22:12:40|229.94|227.74|229.94|227.74|229.94|227.74|229.94|227.74|0
1643839970000|2022-02-02 22:12:50|229.97|227.77|229.97|227.77|229.97|227.77|229.97|227.77|0
1643840000000|2022-02-02 22:13:20|230.03|227.83|230.03|227.83|230.03|227.83|230.03|227.83|0
1643840010000|2022-02-02 22:13:30|230.09|227.89|230.12|227.92|230.12|227.92|230.09|227.89|0
1643840020000|2022-02-02 22:13:40|230.14|227.94|230.14|227.94|230.14|227.94|230.14|227.94|0
1643840040000|2022-02-02 22:14:00|230.17|227.97|230.17|227.97|230.17|227.97|230.17|227.97|0
1643840060000|2022-02-02 22:14:20|230.14|227.94|230.12|227.92|230.14|227.94|230.12|227.92|0
1643840070000|2022-02-02 22:14:30|231.02|228.82|231.02|228.82|231.02|228.82|231.02|228.82|0
1643840080000|2022-02-02 22:14:40|231.07|228.87|231.1|228.9|231.1|228.9|231.07|228.87|0
1643840090000|2022-02-02 22:14:50|231.19|228.99|231.19|228.99|231.19|228.99|231.19|228.99|0
1643840130000|2022-02-02 22:15:30|231.21|229.01|231.25|229.05|231.25|229.05|231.19|228.99|0
1643840140000|2022-02-02 22:15:40|231.33|229.13|231.33|229.13|231.33|229.13|231.33|229.13|0
1643840170000|2022-02-02 22:16:10|231.47|229.27|231.47|229.27|231.47|229.27|231.47|229.27|0
1643840180000|2022-02-02 22:16:20|231.42|229.22|231.73|229.53|231.73|229.53|231.42|229.22|0
1643840190000|2022-02-02 22:16:30|231.79|229.59|231.85|229.65|231.85|229.65|231.79|229.59|0
1643840200000|2022-02-02 22:16:40|231.88|229.68|231.9|229.7|231.9|229.7|231.88|229.68|0
1643840210000|2022-02-02 22:16:50|231.88|229.68|231.9|229.7|231.9|229.7|231.88|229.68|0
1643840220000|2022-02-02 22:17:00|231.96|229.76|231.96|229.76|232.08|229.88|231.96|229.76|0
1643840230000|2022-02-02 22:17:10|232.08|229.88|232.08|229.88|232.08|229.88|232.08|229.88|0
1643840240000|2022-02-02 22:17:20|232.02|229.82|232.04|229.84|232.04|229.84|232.02|229.82|0
1643840260000|2022-02-02 22:17:40|232.08|229.88|232.16|229.96|232.16|229.96|232.08|229.88|0
1643840270000|2022-02-02 22:17:50|232.19|229.99|232.19|229.99|232.19|229.99|232.19|229.99|0
1643840280000|2022-02-02 22:18:00|232.08|229.88|232.08|229.88|232.08|229.88|232.04|229.84|0
1643840290000|2022-02-02 22:18:10|232.13|229.93|232.16|229.96|232.16|229.96|232.13|229.93|0
1643840300000|2022-02-02 22:18:20|232.02|229.82|232.31|230.11|232.31|230.11|231.8|229.6|0
1643840310000|2022-02-02 22:18:30|232.48|230.28|232.51|230.31|232.51|230.31|232.48|230.28|0
1643840320000|2022-02-02 22:18:40|232.46|230.26|232.46|230.26|232.46|230.26|232.46|230.26|0
1643840370000|2022-02-02 22:19:30|232.57|230.37|232.57|230.37|232.57|230.37|232.57|230.37|0
1643840380000|2022-02-02 22:19:40|232.6|230.4|232.65|230.45|232.65|230.45|232.57|230.37|0
1643840410000|2022-02-02 22:20:10|232.62|230.42|232.65|230.45|232.65|230.45|232.62|230.42|0
1643840420000|2022-02-02 22:20:20|232.71|230.51|232.65|230.45|232.71|230.51|232.65|230.45|0
1643840430000|2022-02-02 22:20:30|232.69|230.49|232.69|230.49|232.69|230.49|232.69|230.49|0
1643840440000|2022-02-02 22:20:40|232.71|230.51|232.69|230.49|232.71|230.51|232.69|230.49|0
1643840450000|2022-02-02 22:20:50|232.71|230.51|232.71|230.51|232.71|230.51|232.71|230.51|0
1643840460000|2022-02-02 22:21:00|232.69|230.49|232.57|230.37|232.69|230.49|232.57|230.37|0
1643840470000|2022-02-02 22:21:10|232.6|230.4|232.68|230.48|232.68|230.48|232.6|230.4|0
1643840490000|2022-02-02 22:21:30|232.71|230.51|232.6|230.4|232.71|230.51|232.6|230.4|0
1643840520000|2022-02-02 22:22:00|232.65|230.45|232.65|230.45|232.71|230.51|232.65|230.45|0
1643840530000|2022-02-02 22:22:10|232.71|230.51|232.71|230.51|232.71|230.51|232.71|230.51|0
1643840540000|2022-02-02 22:22:20|232.65|230.45|232.71|230.51|232.71|230.51|232.65|230.45|0
1643840550000|2022-02-02 22:22:30|232.68|230.48|232.68|230.48|232.68|230.48|232.68|230.48|0
1643840560000|2022-02-02 22:22:40|232.45|230.25|232.45|230.25|232.45|230.25|232.45|230.25|0
1643840600000|2022-02-02 22:23:20|232.65|230.45|232.65|230.45|232.65|230.45|232.65|230.45|0
1643840610000|2022-02-02 22:23:30|232.6|230.4|232.62|230.42|232.62|230.42|232.6|230.4|0
1643840620000|2022-02-02 22:23:40|232.65|230.45|232.65|230.45|232.65|230.45|232.65|230.45|0
1643840630000|2022-02-02 22:23:50|232.62|230.42|232.65|230.45|232.65|230.45|232.62|230.42|0
1643840640000|2022-02-02 22:24:00|232.77|230.57|232.77|230.57|232.77|230.57|232.77|230.57|0
1643840650000|2022-02-02 22:24:10|232.65|230.45|232.62|230.42|232.65|230.45|232.62|230.42|0
1643840680000|2022-02-02 22:24:40|232.6|230.4|232.48|230.28|232.6|230.4|232.48|230.28|0
1643840690000|2022-02-02 22:24:50|232.62|230.42|232.62|230.42|232.62|230.42|232.62|230.42|0
1643840700000|2022-02-02 22:25:00|232.56|230.36|232.56|230.36|232.56|230.36|232.56|230.36|0
1643840730000|2022-02-02 22:25:30|232.51|230.31|232.51|230.31|232.51|230.31|232.51|230.31|0
1643840740000|2022-02-02 22:25:40|232.56|230.36|232.56|230.36|232.6|230.4|232.56|230.36|0
1643840760000|2022-02-02 22:26:00|232.48|230.28|232.48|230.28|232.48|230.28|232.48|230.28|0
1643840780000|2022-02-02 22:26:20|232.56|230.36|232.56|230.36|232.56|230.36|232.56|230.36|0
1643840790000|2022-02-02 22:26:30|232.48|230.28|232.07|229.87|232.48|230.28|231.93|229.73|0
1643840800000|2022-02-02 22:26:40|231.87|229.67|231.81|229.61|231.95|229.75|231.81|229.61|0
1643840810000|2022-02-02 22:26:50|231.75|229.55|231.36|229.16|231.75|229.55|231.36|229.16|0
1643840820000|2022-02-02 22:27:00|231.56|229.36|231.45|229.25|231.59|229.39|231.45|229.25|0
1643840830000|2022-02-02 22:27:10|231.56|229.36|231.67|229.47|231.67|229.47|231.56|229.36|0
1643840840000|2022-02-02 22:27:20|231.81|229.61|231.7|229.5|231.81|229.61|231.7|229.5|0
1643840860000|2022-02-02 22:27:40|231.87|229.67|231.98|229.78|231.98|229.78|231.7|229.5|0
1643840870000|2022-02-02 22:27:50|231.84|229.64|231.84|229.64|231.84|229.64|231.84|229.64|0
1643840880000|2022-02-02 22:28:00|231.7|229.5|231.7|229.5|231.7|229.5|231.7|229.5|0
1643840890000|2022-02-02 22:28:10|231.81|229.61|231.81|229.61|231.81|229.61|231.81|229.61|0
1643840900000|2022-02-02 22:28:20|231.79|229.59|231.81|229.61|231.81|229.61|231.79|229.59|0
1643840910000|2022-02-02 22:28:30|231.78|229.58|231.81|229.61|231.81|229.61|231.78|229.58|0
1643840940000|2022-02-02 22:29:00|231.7|229.5|231.7|229.5|231.7|229.5|231.7|229.5|0
1643840950000|2022-02-02 22:29:10|231.72|229.52|231.72|229.52|231.72|229.52|231.72|229.52|0
1643840960000|2022-02-02 22:29:20|231.84|229.64|231.59|229.39|231.84|229.64|231.59|229.39|0
1643840970000|2022-02-02 22:29:30|231.67|229.47|231.67|229.47|231.67|229.47|231.67|229.47|0
1643841010000|2022-02-02 22:30:10|231.9|229.7|231.81|229.61|231.9|229.7|231.81|229.61|0
1643841070000|2022-02-02 22:31:10|231.78|229.58|231.72|229.52|231.78|229.58|231.72|229.52|0
1643841080000|2022-02-02 22:31:20|231.55|229.35|231.55|229.35|231.55|229.35|231.55|229.35|0
1643841090000|2022-02-02 22:31:30|231.72|229.52|231.72|229.52|231.72|229.52|231.72|229.52|0
1643841100000|2022-02-02 22:31:40|231.55|229.35|231.55|229.35|231.55|229.35|231.52|229.32|0
1643841110000|2022-02-02 22:31:50|231.59|229.39|231.59|229.39|231.59|229.39|231.59|229.39|0
1643841120000|2022-02-02 22:32:00|231.55|229.35|231.55|229.35|231.59|229.39|231.55|229.35|0
1643841130000|2022-02-02 22:32:10|231.58|229.38|231.55|229.35|231.58|229.38|231.55|229.35|0
1643841150000|2022-02-02 22:32:30|231.5|229.3|231.58|229.38|231.58|229.38|231.5|229.3|0
1643841160000|2022-02-02 22:32:40|231.55|229.35|231.58|229.38|231.58|229.38|231.55|229.35|0
1643841170000|2022-02-02 22:32:50|231.75|229.55|231.72|229.52|231.75|229.55|231.72|229.52|0
1643841180000|2022-02-02 22:33:00|231.7|229.5|231.7|229.5|231.7|229.5|231.7|229.5|0
1643841220000|2022-02-02 22:33:40|231.72|229.52|231.72|229.52|231.72|229.52|231.72|229.52|0
1643841270000|2022-02-02 22:34:30|231.55|229.35|231.55|229.35|231.55|229.35|231.55|229.35|0
1643841290000|2022-02-02 22:34:50|231.52|229.32|231.5|229.3|231.52|229.32|231.5|229.3|0
1643841310000|2022-02-02 22:35:10|231.52|229.32|231.52|229.32|231.52|229.32|231.52|229.32|0
1643841320000|2022-02-02 22:35:20|231.64|229.44|231.64|229.44|231.64|229.44|231.64|229.44|0
1643841350000|2022-02-02 22:35:50|231.61|229.41|231.61|229.41|231.61|229.41|231.61|229.41|0
1643841360000|2022-02-02 22:36:00|231.5|229.3|231.5|229.3|231.5|229.3|231.5|229.3|0
1643841380000|2022-02-02 22:36:20|231.73|229.53|231.94|229.74|231.94|229.74|231.73|229.53|0
1643841390000|2022-02-02 22:36:30|232.26|230.06|232.26|230.06|232.26|230.06|232.26|230.06|0
1643841420000|2022-02-02 22:37:00|232.4|230.2|232.4|230.2|232.4|230.2|232.4|230.2|0
1643841480000|2022-02-02 22:38:00|232.34|230.14|232.34|230.14|232.34|230.14|232.34|230.14|0
1643841490000|2022-02-02 22:38:10|232.43|230.23|232.43|230.23|232.43|230.23|232.43|230.23|0
1643841510000|2022-02-02 22:38:30|232.29|230.09|232.51|230.31|232.51|230.31|232.29|230.09|0
1643841550000|2022-02-02 22:39:10|232.43|230.23|232.43|230.23|232.43|230.23|232.43|230.23|0
1643841560000|2022-02-02 22:39:20|232.34|230.14|232.34|230.14|232.34|230.14|232.34|230.14|0
1643841570000|2022-02-02 22:39:30|232.43|230.23|232.43|230.23|232.43|230.23|232.43|230.23|0
1643841590000|2022-02-02 22:39:50|232.48|230.28|232.48|230.28|232.48|230.28|232.48|230.28|0
1643841700000|2022-02-02 22:41:40|232.51|230.31|232.51|230.31|232.51|230.31|232.51|230.31|0
1643841730000|2022-02-02 22:42:10|232.48|230.28|232.48|230.28|232.48|230.28|232.48|230.28|0
1643841800000|2022-02-02 22:43:20|232.51|230.31|232.51|230.31|232.51|230.31|232.51|230.31|0
1643841940000|2022-02-02 22:45:40|232.48|230.28|232.48|230.28|232.48|230.28|232.48|230.28|0
1643841980000|2022-02-02 22:46:20|232.39|230.19|232.39|230.19|232.39|230.19|232.39|230.19|0
1643841990000|2022-02-02 22:46:30|232.54|230.34|232.54|230.34|232.54|230.34|232.54|230.34|0
1643842010000|2022-02-02 22:46:50|232.39|230.19|232.39|230.19|232.39|230.19|232.39|230.19|0
1643842050000|2022-02-02 22:47:30|232.48|230.28|232.48|230.28|232.48|230.28|232.48|230.28|0
1643842070000|2022-02-02 22:47:50|232.34|230.14|232.88|230.68|232.88|230.68|232.34|230.14|0
1643842080000|2022-02-02 22:48:00|232.79|230.59|232.79|230.59|232.79|230.59|232.79|230.59|0
1643842110000|2022-02-02 22:48:30|232.87|230.67|232.87|230.67|232.87|230.67|232.87|230.67|0
1643842130000|2022-02-02 22:48:50|232.9|230.7|232.9|230.7|232.9|230.7|232.9|230.7|0
1643842160000|2022-02-02 22:49:20|232.98|230.78|232.98|230.78|232.98|230.78|232.98|230.78|0
1643842180000|2022-02-02 22:49:40|232.84|230.64|232.84|230.64|232.84|230.64|232.84|230.64|0
1643842190000|2022-02-02 22:49:50|232.98|230.78|232.98|230.78|232.98|230.78|232.98|230.78|0
1643842200000|2022-02-02 22:50:00|232.78|230.58|232.98|230.78|232.98|230.78|232.78|230.58|0
1643842270000|2022-02-02 22:51:10|233.04|230.84|233.04|230.84|233.04|230.84|233.04|230.84|0
1643842280000|2022-02-02 22:51:20|233.07|230.87|233.07|230.87|233.07|230.87|233.07|230.87|0
1643842360000|2022-02-02 22:52:40|233.06|230.86|233.06|230.86|233.06|230.86|233.06|230.86|0
1643842430000|2022-02-02 22:53:50|233.1|230.9|233.1|230.9|233.1|230.9|233.1|230.9|0
1643842450000|2022-02-02 22:54:10|233.13|230.93|233.13|230.93|233.13|230.93|233.13|230.93|0
1643842460000|2022-02-02 22:54:20|233.15|230.95|233.27|231.07|233.27|231.07|233.15|230.95|0
1643842470000|2022-02-02 22:54:30|233.36|231.16|233.38|231.18|233.38|231.18|233.36|231.16|0
1643842490000|2022-02-02 22:54:50|233.79|231.59|233.64|231.44|233.79|231.59|233.64|231.44|0
1643842500000|2022-02-02 22:55:00|233.62|231.42|233.87|231.67|233.87|231.67|233.62|231.42|0
1643842510000|2022-02-02 22:55:10|233.94|231.74|233.94|231.74|233.94|231.74|233.94|231.74|0
1643842530000|2022-02-02 22:55:30|233.91|231.71|233.94|231.74|233.94|231.74|233.91|231.71|0
1643842540000|2022-02-02 22:55:40|233.99|231.79|234.17|231.97|234.17|231.97|233.99|231.79|0
1643842550000|2022-02-02 22:55:50|234.2|232|234.22|232.02|234.22|232.02|233.99|231.79|0
1643842580000|2022-02-02 22:56:20|234.29|232.09|234.2|232|234.29|232.09|234.2|232|0
1643842590000|2022-02-02 22:56:30|234.29|232.09|234.29|232.09|234.29|232.09|234.29|232.09|0
1643842600000|2022-02-02 22:56:40|234.26|232.06|234.26|232.06|234.38|232.18|234.26|232.06|0
1643842620000|2022-02-02 22:57:00|234.22|232.02|234.22|232.02|234.22|232.02|234.22|232.02|0
1643842630000|2022-02-02 22:57:10|234.14|231.94|234.22|232.02|234.22|232.02|234.14|231.94|0
1643842660000|2022-02-02 22:57:40|233.87|231.67|233.94|231.74|233.94|231.74|233.87|231.67|0
1643842680000|2022-02-02 22:58:00|233.85|231.65|233.85|231.65|233.85|231.65|233.85|231.65|0
1643842690000|2022-02-02 22:58:10|233.76|231.56|233.73|231.53|233.76|231.56|233.73|231.53|0
1643842700000|2022-02-02 22:58:20|233.71|231.51|233.62|231.42|233.71|231.51|233.62|231.42|0
1643842710000|2022-02-02 22:58:30|233.55|231.35|233.2|231|233.55|231.35|233.2|231|0
1643842720000|2022-02-02 22:58:40|233.15|230.95|233.15|230.95|233.15|230.95|233.15|230.95|0
1643842730000|2022-02-02 22:58:50|233.2|231|233.2|231|233.2|231|233.2|231|0
1643842740000|2022-02-02 22:59:00|233.32|231.12|233.32|231.12|233.32|231.12|233.32|231.12|0
1643842750000|2022-02-02 22:59:10|233.27|231.07|233.27|231.07|233.27|231.07|233.27|231.07|0
1643842760000|2022-02-02 22:59:20|233.32|231.12|233.64|231.44|233.64|231.44|233.32|231.12|0
1643842770000|2022-02-02 22:59:30|233.67|231.47|233.94|231.74|233.96|231.76|233.67|231.47|0
1643842780000|2022-02-02 22:59:40|233.78|231.58|233.94|231.74|233.94|231.74|233.78|231.58|0
1643842790000|2022-02-02 22:59:50|234.02|231.82|233.53|231.33|234.02|231.82|233.53|231.33|0
1643842800000|2022-02-02 23:00:00|233.08|230.88|232.89|230.69|233.08|230.88|232.89|230.69|0
1643842810000|2022-02-02 23:00:10|233.18|230.98|231.7|229.5|233.18|230.98|231.59|229.39|0
1643842820000|2022-02-02 23:00:20|231.1|228.9|231.2|229|231.2|229|231|228.8|0
1643842830000|2022-02-02 23:00:30|231.4|229.2|232.29|230.09|232.29|230.09|231.4|229.2|0
1643842840000|2022-02-02 23:00:40|232.69|230.49|232.29|230.09|232.69|230.49|232.29|230.09|0
1643842850000|2022-02-02 23:00:50|232.49|230.29|232.39|230.19|232.58|230.38|232.39|230.19|0
1643842860000|2022-02-02 23:01:00|232.19|229.99|231.79|229.59|232.19|229.99|231.79|229.59|0
1643842870000|2022-02-02 23:01:10|231.4|229.2|231.2|229|231.4|229.2|231.2|229|0
1643842880000|2022-02-02 23:01:20|231.3|229.1|230.6|228.4|231.3|229.1|230.6|228.4|0
1643842890000|2022-02-02 23:01:30|230.9|228.7|232.09|229.89|232.09|229.89|230.9|228.7|0
1643842900000|2022-02-02 23:01:40|231.99|229.79|232.58|230.38|232.58|230.38|231.99|229.79|0
1643842910000|2022-02-02 23:01:50|233.18|230.98|232.89|230.69|233.18|230.98|232.89|230.69|0
1643842920000|2022-02-02 23:02:00|232.98|230.78|232.69|230.49|233.18|230.98|232.69|230.49|0
1643842930000|2022-02-02 23:02:10|232.58|230.38|232.69|230.49|232.78|230.58|232.58|230.38|0
1643842940000|2022-02-02 23:02:20|231.99|229.79|231.79|229.59|231.99|229.79|231.59|229.39|0
1643842950000|2022-02-02 23:02:30|231.39|229.19|231.79|229.59|231.79|229.59|231.39|229.19|0
1643842960000|2022-02-02 23:02:40|231.59|229.39|231.3|229.1|231.59|229.39|231.3|229.1|0
1643842970000|2022-02-02 23:02:50|231.5|229.3|230.8|228.6|231.5|229.3|230.8|228.6|0
1643842980000|2022-02-02 23:03:00|230.71|228.51|231.59|229.39|231.59|229.39|230.71|228.51|0
1643842990000|2022-02-02 23:03:10|231.69|229.49|231.79|229.59|231.79|229.59|231.69|229.49|0
1643843000000|2022-02-02 23:03:20|231.99|229.79|232.49|230.29|232.49|230.29|231.99|229.79|0
1643843010000|2022-02-02 23:03:30|232.78|230.58|232.88|230.68|232.98|230.78|232.78|230.58|0
1643843020000|2022-02-02 23:03:40|232.98|230.78|232.78|230.58|232.98|230.78|232.69|230.49|0
1643843030000|2022-02-02 23:03:50|232.69|230.49|232.19|229.99|232.69|230.49|232.19|229.99|0
1643843040000|2022-02-02 23:04:00|232.88|230.68|233.28|231.08|233.38|231.18|232.88|230.68|0
1643843050000|2022-02-02 23:04:10|233.38|231.18|233.08|230.88|233.38|231.18|233.08|230.88|0
1643843060000|2022-02-02 23:04:20|233.18|230.98|232.78|230.58|233.18|230.98|232.78|230.58|0
1643843070000|2022-02-02 23:04:30|232.98|230.78|232.98|230.78|233.18|230.98|232.98|230.78|0
1643843080000|2022-02-02 23:04:40|233.28|231.08|233.28|231.08|233.28|231.08|233.18|230.98|0
1643843090000|2022-02-02 23:04:50|233.18|230.98|233.18|230.98|233.18|230.98|233.18|230.98|0
1643843100000|2022-02-02 23:05:00|232.98|230.78|232.69|230.49|232.98|230.78|232.49|230.29|0
1643843110000|2022-02-02 23:05:10|232.58|230.38|232.19|229.99|232.69|230.49|232.19|229.99|0
1643843120000|2022-02-02 23:05:20|232.38|230.18|232.49|230.29|232.49|230.29|232.38|230.18|0
1643843130000|2022-02-02 23:05:30|232.38|230.18|232.49|230.29|232.58|230.38|232.38|230.18|0
1643843140000|2022-02-02 23:05:40|232.38|230.18|232.58|230.38|232.58|230.38|232.38|230.18|0
1643843160000|2022-02-02 23:06:00|232.78|230.58|232.98|230.78|233.08|230.88|232.78|230.58|0
1643843170000|2022-02-02 23:06:10|232.78|230.58|232.88|230.68|232.88|230.68|232.78|230.58|0
1643843180000|2022-02-02 23:06:20|233.18|230.98|233.57|231.37|233.57|231.37|233.18|230.98|0
1643843190000|2022-02-02 23:06:30|233.77|231.57|233.77|231.57|233.77|231.57|233.57|231.37|0
1643843200000|2022-02-02 23:06:40|233.57|231.37|233.68|231.48|233.68|231.48|233.57|231.37|0
1643843210000|2022-02-02 23:06:50|233.77|231.57|233.18|230.98|233.77|231.57|233.18|230.98|0
1643843220000|2022-02-02 23:07:00|232.68|230.48|232.78|230.58|232.98|230.78|232.58|230.38|0
1643843230000|2022-02-02 23:07:10|232.98|230.78|232.78|230.58|232.98|230.78|232.78|230.58|0
1643843240000|2022-02-02 23:07:20|232.98|230.78|233.37|231.17|233.37|231.17|232.98|230.78|0
1643843250000|2022-02-02 23:07:30|233.57|231.37|233.48|231.28|233.57|231.37|233.48|231.28|0
1643843260000|2022-02-02 23:07:40|233.57|231.37|233.57|231.37|233.57|231.37|233.57|231.37|0
1643843270000|2022-02-02 23:07:50|233.77|231.57|233.37|231.17|233.77|231.57|233.37|231.17|0
1643843280000|2022-02-02 23:08:00|233.68|231.48|233.97|231.77|233.97|231.77|233.68|231.48|0
1643843290000|2022-02-02 23:08:10|233.57|231.37|233.57|231.37|233.57|231.37|233.57|231.37|0
1643843300000|2022-02-02 23:08:20|233.68|231.48|233.97|231.77|233.97|231.77|233.68|231.48|0
1643843310000|2022-02-02 23:08:30|234.17|231.97|234.17|231.97|234.17|231.97|234.17|231.97|0
1643843320000|2022-02-02 23:08:40|234.37|232.17|233.97|231.77|234.37|232.17|233.97|231.77|0
1643843330000|2022-02-02 23:08:50|234.27|232.07|234.27|232.07|234.37|232.17|234.27|232.07|0
1643843340000|2022-02-02 23:09:00|234.57|232.37|234.57|232.37|234.57|232.37|234.57|232.37|0
1643843350000|2022-02-02 23:09:10|234.77|232.57|234.57|232.37|234.77|232.57|234.37|232.17|0
1643843360000|2022-02-02 23:09:20|234.67|232.47|234.77|232.57|234.77|232.57|234.57|232.37|0
1643843370000|2022-02-02 23:09:30|234.67|232.47|234.17|231.97|234.67|232.47|233.97|231.77|0
1643843380000|2022-02-02 23:09:40|234.37|232.17|234.77|232.57|234.77|232.57|234.37|232.17|0
1643843390000|2022-02-02 23:09:50|234.97|232.77|234.97|232.77|234.97|232.77|234.97|232.77|0
1643843400000|2022-02-02 23:10:00|234.77|232.57|234.77|232.57|234.97|232.77|234.77|232.57|0
1643843410000|2022-02-02 23:10:10|234.87|232.67|234.97|232.77|234.97|232.77|234.87|232.67|0
1643843420000|2022-02-02 23:10:20|234.87|232.67|234.87|232.67|234.87|232.67|234.87|232.67|0
1643843430000|2022-02-02 23:10:30|234.97|232.77|234.97|232.77|234.97|232.77|234.77|232.57|0
1643843440000|2022-02-02 23:10:40|235.16|232.96|234.97|232.77|235.16|232.96|234.97|232.77|0
1643843450000|2022-02-02 23:10:50|235.16|232.96|235.36|233.16|235.36|233.16|235.16|232.96|0
1643843480000|2022-02-02 23:11:20|235.16|232.96|235.36|233.16|235.36|233.16|235.16|232.96|0
1643843490000|2022-02-02 23:11:30|235.56|233.36|235.47|233.27|235.56|233.36|235.47|233.27|0
1643843500000|2022-02-02 23:11:40|235.36|233.16|235.47|233.27|235.56|233.36|235.36|233.16|0
1643843510000|2022-02-02 23:11:50|235.36|233.16|235.36|233.16|235.36|233.16|235.36|233.16|0
1643843520000|2022-02-02 23:12:00|235.07|232.87|234.77|232.57|235.07|232.87|234.67|232.47|0
1643843530000|2022-02-02 23:12:10|234.57|232.37|234.57|232.37|234.57|232.37|234.57|232.37|0
1643843540000|2022-02-02 23:12:20|234.77|232.57|234.76|232.56|234.77|232.57|234.76|232.56|0
1643843550000|2022-02-02 23:12:30|235.07|232.87|235.36|233.16|235.36|233.16|235.07|232.87|0
1643843560000|2022-02-02 23:12:40|235.27|233.07|235.36|233.16|235.36|233.16|235.27|233.07|0
1643843570000|2022-02-02 23:12:50|235.16|232.96|235.07|232.87|235.16|232.96|235.07|232.87|0
1643843580000|2022-02-02 23:13:00|235.16|232.96|235.27|233.07|235.36|233.16|235.16|232.96|0
1643843590000|2022-02-02 23:13:10|235.16|232.96|235.16|232.96|235.16|232.96|234.96|232.76|0
1643843600000|2022-02-02 23:13:20|234.96|232.76|235.36|233.16|235.36|233.16|234.96|232.76|0
1643843610000|2022-02-02 23:13:30|235.47|233.27|235.76|233.56|235.76|233.56|235.36|233.16|0
1643843620000|2022-02-02 23:13:40|235.56|233.36|235.36|233.16|235.56|233.36|235.36|233.16|0
1643843630000|2022-02-02 23:13:50|235.56|233.36|235.36|233.16|235.56|233.36|235.36|233.16|0
1643843640000|2022-02-02 23:14:00|235.56|233.36|235.76|233.56|235.76|233.56|235.56|233.36|0
1643843650000|2022-02-02 23:14:10|235.96|233.76|235.96|233.76|235.96|233.76|235.96|233.76|0
1643843660000|2022-02-02 23:14:20|235.76|233.56|235.76|233.56|235.76|233.56|235.76|233.56|0
1643843700000|2022-02-02 23:15:00|235.56|233.36|235.56|233.36|235.66|233.46|235.56|233.36|0
1643843710000|2022-02-02 23:15:10|235.76|233.56|235.76|233.56|235.76|233.56|235.76|233.56|0
1643843720000|2022-02-02 23:15:20|235.36|233.16|235.36|233.16|235.36|233.16|235.36|233.16|0
1643843740000|2022-02-02 23:15:40|234.76|232.56|234.67|232.47|234.76|232.56|234.56|232.36|0
1643843750000|2022-02-02 23:15:50|234.76|232.56|234.87|232.67|234.87|232.67|234.76|232.56|0
1643843760000|2022-02-02 23:16:00|234.96|232.76|234.87|232.67|235.16|232.96|234.87|232.67|0
1643843770000|2022-02-02 23:16:10|234.96|232.76|234.96|232.76|235.16|232.96|234.96|232.76|0
1643843780000|2022-02-02 23:16:20|235.16|232.96|235.16|232.96|235.16|232.96|235.16|232.96|0
1643843790000|2022-02-02 23:16:30|234.96|232.76|234.76|232.56|234.96|232.76|234.76|232.56|0
1643843800000|2022-02-02 23:16:40|234.67|232.47|234.36|232.16|234.67|232.47|234.36|232.16|0
1643843810000|2022-02-02 23:16:50|234.17|231.97|234.36|232.16|234.36|232.16|234.17|231.97|0
1643843820000|2022-02-02 23:17:00|234.56|232.36|234.56|232.36|234.67|232.47|234.56|232.36|0
1643843830000|2022-02-02 23:17:10|234.76|232.56|234.36|232.16|234.76|232.56|234.36|232.16|0
1643843840000|2022-02-02 23:17:20|234.56|232.36|234.56|232.36|234.67|232.47|234.36|232.16|0
1643843850000|2022-02-02 23:17:30|234.36|232.16|234.47|232.27|234.47|232.27|234.36|232.16|0
1643843860000|2022-02-02 23:17:40|234.56|232.36|234.36|232.16|234.56|232.36|234.36|232.16|0
1643843870000|2022-02-02 23:17:50|234.47|232.27|234.56|232.36|234.56|232.36|234.47|232.27|0
1643843880000|2022-02-02 23:18:00|234.76|232.56|235.36|233.16|235.36|233.16|234.76|232.56|0
1643843890000|2022-02-02 23:18:10|235.46|233.26|235.26|233.06|235.46|233.26|235.26|233.06|0
1643843900000|2022-02-02 23:18:20|235.36|233.16|235.36|233.16|235.36|233.16|235.16|232.96|0
1643843910000|2022-02-02 23:18:30|235.56|233.36|235.76|233.56|235.96|233.76|235.56|233.36|0
1643843950000|2022-02-02 23:19:10|235.96|233.76|235.96|233.76|235.96|233.76|235.96|233.76|0
1643843980000|2022-02-02 23:19:40|235.76|233.56|235.76|233.56|235.96|233.76|235.76|233.56|0
1643843990000|2022-02-02 23:19:50|236.36|234.16|236.36|234.16|236.36|234.16|236.36|234.16|0
1643844000000|2022-02-02 23:20:00|236.16|233.96|236.36|234.16|236.36|234.16|236.16|233.96|0
1643844010000|2022-02-02 23:20:10|236.56|234.36|236.56|234.36|236.56|234.36|236.56|234.36|0
1643844020000|2022-02-02 23:20:20|236.36|234.16|236.56|234.36|236.56|234.36|236.36|234.16|0
1643844060000|2022-02-02 23:21:00|235.96|233.76|235.96|233.76|235.96|233.76|235.96|233.76|0
1643844070000|2022-02-02 23:21:10|235.76|233.56|235.76|233.56|235.76|233.56|235.56|233.36|0
1643844080000|2022-02-02 23:21:20|235.96|233.76|235.96|233.76|235.96|233.76|235.96|233.76|0
1643844090000|2022-02-02 23:21:30|236.56|234.36|236.66|234.46|236.66|234.46|236.56|234.36|0
1643844100000|2022-02-02 23:21:40|236.76|234.56|236.16|233.96|236.76|234.56|236.16|233.96|0
1643844110000|2022-02-02 23:21:50|236.36|234.16|236.36|234.16|236.36|234.16|236.26|234.06|0
1643844120000|2022-02-02 23:22:00|236.16|233.96|236.16|233.96|236.16|233.96|235.96|233.76|0
1643844130000|2022-02-02 23:22:10|235.96|233.76|235.76|233.56|235.96|233.76|235.76|233.56|0
1643844140000|2022-02-02 23:22:20|235.66|233.46|235.56|233.36|235.66|233.46|235.56|233.36|0
1643844150000|2022-02-02 23:22:30|235.36|233.16|235.36|233.16|235.36|233.16|235.36|233.16|0
1643844160000|2022-02-02 23:22:40|235.56|233.36|235.56|233.36|235.56|233.36|235.56|233.36|0
1643844170000|2022-02-02 23:22:50|235.96|233.76|236.06|233.86|236.06|233.86|235.96|233.76|0
1643844180000|2022-02-02 23:23:00|235.96|233.76|236.56|234.36|236.56|234.36|235.76|233.56|0
1643844190000|2022-02-02 23:23:10|236.76|234.56|236.56|234.36|236.76|234.56|236.56|234.36|0
1643844200000|2022-02-02 23:23:20|236.76|234.56|236.56|234.36|236.76|234.56|236.56|234.36|0
1643844210000|2022-02-02 23:23:30|236.66|234.46|236.56|234.36|236.76|234.56|236.56|234.36|0
1643844220000|2022-02-02 23:23:40|236.76|234.56|236.56|234.36|236.76|234.56|236.56|234.36|0
1643844230000|2022-02-02 23:23:50|236.55|234.35|236.55|234.35|236.55|234.35|236.55|234.35|0
1643844240000|2022-02-02 23:24:00|236.36|234.16|236.55|234.35|236.55|234.35|236.36|234.16|0
1643844250000|2022-02-02 23:24:10|236.36|234.16|235.96|233.76|236.36|234.16|235.96|233.76|0
1643844260000|2022-02-02 23:24:20|235.76|233.56|235.36|233.16|235.76|233.56|235.36|233.16|0
1643844270000|2022-02-02 23:24:30|235.56|233.36|235.76|233.56|235.76|233.56|235.56|233.36|0
1643844280000|2022-02-02 23:24:40|235.56|233.36|235.56|233.36|235.56|233.36|235.56|233.36|0
1643844290000|2022-02-02 23:24:50|235.36|233.16|235.76|233.56|235.76|233.56|235.36|233.16|0
1643844300000|2022-02-02 23:25:00|235.96|233.76|235.96|233.76|235.96|233.76|235.96|233.76|0
1643844310000|2022-02-02 23:25:10|235.95|233.75|236.26|234.06|236.26|234.06|235.95|233.75|0
1643844320000|2022-02-02 23:25:20|236.15|233.95|236.15|233.95|236.15|233.95|236.15|233.95|0
1643844330000|2022-02-02 23:25:30|236.35|234.15|236.35|234.15|236.35|234.15|236.35|234.15|0
1643844340000|2022-02-02 23:25:40|236.55|234.35|236.55|234.35|236.55|234.35|236.55|234.35|0
1643844350000|2022-02-02 23:25:50|236.75|234.55|236.55|234.35|236.75|234.55|236.55|234.35|0
1643844360000|2022-02-02 23:26:00|236.35|234.15|236.46|234.26|236.55|234.35|236.35|234.15|0
1643844370000|2022-02-02 23:26:10|236.55|234.35|236.15|233.95|236.75|234.55|236.15|233.95|0
1643844380000|2022-02-02 23:26:20|236.35|234.15|236.35|234.15|236.35|234.15|236.35|234.15|0
1643844390000|2022-02-02 23:26:30|236.75|234.55|236.75|234.55|236.75|234.55|236.75|234.55|0
1643844410000|2022-02-02 23:26:50|236.55|234.35|236.55|234.35|236.66|234.46|236.55|234.35|0
1643844430000|2022-02-02 23:27:10|236.75|234.55|236.55|234.35|236.75|234.55|236.55|234.35|0
1643844440000|2022-02-02 23:27:20|236.75|234.55|236.75|234.55|236.75|234.55|236.75|234.55|0
1643844450000|2022-02-02 23:27:30|236.55|234.35|236.55|234.35|236.55|234.35|236.55|234.35|0
1643844460000|2022-02-02 23:27:40|236.75|234.55|236.66|234.46|236.75|234.55|236.66|234.46|0
1643844470000|2022-02-02 23:27:50|236.75|234.55|236.75|234.55|236.75|234.55|236.75|234.55|0
1643844480000|2022-02-02 23:28:00|236.55|234.35|236.55|234.35|236.55|234.35|236.55|234.35|0
1643844490000|2022-02-02 23:28:10|236.35|234.15|236.15|233.95|236.35|234.15|235.95|233.75|0
1643844500000|2022-02-02 23:28:20|236.06|233.86|236.35|234.15|236.35|234.15|236.06|233.86|0
1643844510000|2022-02-02 23:28:30|236.26|234.06|236.26|234.06|236.35|234.15|236.26|234.06|0
1643844520000|2022-02-02 23:28:40|236.35|234.15|236.75|234.55|236.75|234.55|236.35|234.15|0
1643844530000|2022-02-02 23:28:50|236.55|234.35|236.55|234.35|236.55|234.35|236.55|234.35|0
1643844550000|2022-02-02 23:29:10|236.35|234.15|236.55|234.35|236.55|234.35|236.35|234.15|0
1643844570000|2022-02-02 23:29:30|236.75|234.55|236.75|234.55|236.75|234.55|236.75|234.55|0
1643844580000|2022-02-02 23:29:40|236.66|234.46|236.66|234.46|236.66|234.46|236.66|234.46|0
1643844590000|2022-02-02 23:29:50|236.55|234.35|236.55|234.35|236.55|234.35|236.35|234.15|0
1643844600000|2022-02-02 23:30:00|236.35|234.15|236.35|234.15|236.35|234.15|236.35|234.15|0
1643844610000|2022-02-02 23:30:10|236.75|234.55|236.75|234.55|236.75|234.55|236.75|234.55|0
1643844620000|2022-02-02 23:30:20|237.95|235.75|237.75|235.55|237.95|235.75|237.55|235.35|0
1643844630000|2022-02-02 23:30:30|237.95|235.75|238.06|235.86|238.06|235.86|237.95|235.75|0
1643844640000|2022-02-02 23:30:40|237.95|235.75|237.95|235.75|237.95|235.75|237.55|235.35|0
1643844650000|2022-02-02 23:30:50|238.15|235.95|238.15|235.95|238.15|235.95|238.06|235.86|0
1643844660000|2022-02-02 23:31:00|237.95|235.75|238.15|235.95|238.15|235.95|237.95|235.75|0
1643844680000|2022-02-02 23:31:20|238.35|236.15|238.55|236.35|238.55|236.35|238.35|236.15|0
1643844690000|2022-02-02 23:31:30|238.46|236.26|238.26|236.06|238.46|236.26|238.26|236.06|0
1643844700000|2022-02-02 23:31:40|238.46|236.26|238.66|236.46|238.66|236.46|238.46|236.26|0
1643844710000|2022-02-02 23:31:50|238.75|236.55|238.75|236.55|238.75|236.55|238.75|236.55|0
1643844720000|2022-02-02 23:32:00|238.55|236.35|238.55|236.35|238.55|236.35|238.55|236.35|0
1643844730000|2022-02-02 23:32:10|238.75|236.55|238.75|236.55|238.75|236.55|238.66|236.46|0
1643844740000|2022-02-02 23:32:20|238.55|236.35|238.75|236.55|238.75|236.55|238.55|236.35|0
1643844750000|2022-02-02 23:32:30|238.95|236.75|238.95|236.75|238.95|236.75|238.95|236.75|0
1643844760000|2022-02-02 23:32:40|238.86|236.66|238.86|236.66|238.86|236.66|238.86|236.66|0
1643844770000|2022-02-02 23:32:50|238.95|236.75|238.75|236.55|238.95|236.75|238.75|236.55|0
1643844780000|2022-02-02 23:33:00|238.95|236.75|238.95|236.75|238.95|236.75|238.95|236.75|0
1643844790000|2022-02-02 23:33:10|238.75|236.55|238.75|236.55|238.75|236.55|238.75|236.55|0
1643844810000|2022-02-02 23:33:30|238.86|236.66|238.86|236.66|238.86|236.66|238.86|236.66|0
1643844820000|2022-02-02 23:33:40|238.95|236.75|238.75|236.55|238.95|236.75|238.75|236.55|0
1643844830000|2022-02-02 23:33:50|238.95|236.75|238.95|236.75|238.95|236.75|238.95|236.75|0
1643844870000|2022-02-02 23:34:30|238.75|236.55|238.55|236.35|238.75|236.55|238.55|236.35|0
1643844880000|2022-02-02 23:34:40|238.35|236.15|238.35|236.15|238.35|236.15|238.35|236.15|0
1643844900000|2022-02-02 23:35:00|238.15|235.95|238.15|235.95|238.15|235.95|237.95|235.75|0
1643844910000|2022-02-02 23:35:10|237.95|235.75|238.15|235.95|238.15|235.95|237.95|235.75|0
1643844920000|2022-02-02 23:35:20|238.05|235.85|237.95|235.75|238.05|235.85|237.95|235.75|0
1643844930000|2022-02-02 23:35:30|237.85|235.65|237.95|235.75|237.95|235.75|237.75|235.55|0
1643844940000|2022-02-02 23:35:40|238.15|235.95|238.35|236.15|238.35|236.15|238.15|235.95|0
1643844960000|2022-02-02 23:36:00|238.46|236.26|238.75|236.55|238.75|236.55|238.46|236.26|0
1643844970000|2022-02-02 23:36:10|238.86|236.66|238.86|236.66|238.86|236.66|238.86|236.66|0
1643844980000|2022-02-02 23:36:20|238.95|236.75|238.95|236.75|238.95|236.75|238.95|236.75|0
1643844990000|2022-02-02 23:36:30|239.35|237.15|239.56|237.36|239.56|237.36|239.35|237.15|0
1643845000000|2022-02-02 23:36:40|239.76|237.56|239.96|237.76|239.96|237.76|239.76|237.56|0
1643845010000|2022-02-02 23:36:50|240.16|237.96|240.06|237.86|240.16|237.96|240.06|237.86|0
1643845020000|2022-02-02 23:37:00|240.26|238.06|239.96|237.76|240.26|238.06|239.96|237.76|0
1643845030000|2022-02-02 23:37:10|240.06|237.86|239.76|237.56|240.06|237.86|239.66|237.46|0
1643845040000|2022-02-02 23:37:20|239.86|237.66|239.76|237.56|239.86|237.66|239.76|237.56|0
1643845050000|2022-02-02 23:37:30|239.15|236.95|239.15|236.95|239.35|237.15|239.15|236.95|0
1643845060000|2022-02-02 23:37:40|239.35|237.15|239.46|237.26|239.46|237.26|239.35|237.15|0
1643845070000|2022-02-02 23:37:50|239.26|237.06|239.35|237.15|239.35|237.15|239.26|237.06|0
1643845080000|2022-02-02 23:38:00|239.26|237.06|239.66|237.46|239.66|237.46|239.26|237.06|0
1643845090000|2022-02-02 23:38:10|239.55|237.35|239.66|237.46|239.76|237.56|239.55|237.35|0
1643845100000|2022-02-02 23:38:20|239.76|237.56|240.36|238.16|240.36|238.16|239.76|237.56|0
1643845110000|2022-02-02 23:38:30|240.16|237.96|239.96|237.76|240.36|238.16|239.96|237.76|0
1643845120000|2022-02-02 23:38:40|240.16|237.96|240.36|238.16|240.36|238.16|240.16|237.96|0
1643845130000|2022-02-02 23:38:50|240.56|238.36|240.76|238.56|240.76|238.56|240.26|238.06|0
1643845140000|2022-02-02 23:39:00|240.66|238.46|240.56|238.36|240.66|238.46|240.56|238.36|0
1643845150000|2022-02-02 23:39:10|240.36|238.16|240.76|238.56|240.76|238.56|240.36|238.16|0
1643845160000|2022-02-02 23:39:20|240.56|238.36|241.37|239.17|241.37|239.17|240.56|238.36|0
1643845170000|2022-02-02 23:39:30|241.16|238.96|241.16|238.96|241.16|238.96|240.76|238.56|0
1643845180000|2022-02-02 23:39:40|241.37|239.17|241.16|238.96|241.37|239.17|240.96|238.76|0
1643845190000|2022-02-02 23:39:50|241.27|239.07|241.37|239.17|241.37|239.17|241.27|239.07|0
1643845200000|2022-02-02 23:40:00|241.16|238.96|241.97|239.77|241.97|239.77|241.16|238.96|0
1643845210000|2022-02-02 23:40:10|241.77|239.57|241.77|239.57|241.77|239.57|241.77|239.57|0
1643845220000|2022-02-02 23:40:20|241.67|239.47|241.97|239.77|241.97|239.77|241.67|239.47|0
1643845230000|2022-02-02 23:40:30|241.77|239.57|241.77|239.57|241.77|239.57|241.77|239.57|0
1643845240000|2022-02-02 23:40:40|241.97|239.77|241.37|239.17|241.97|239.77|241.37|239.17|0
1643845250000|2022-02-02 23:40:50|241.67|239.47|241.67|239.47|241.87|239.67|241.67|239.47|0
1643845260000|2022-02-02 23:41:00|241.77|239.57|241.57|239.37|241.77|239.57|241.36|239.16|0
1643845270000|2022-02-02 23:41:10|241.77|239.57|241.87|239.67|241.87|239.67|241.77|239.57|0
1643845280000|2022-02-02 23:41:20|241.77|239.57|241.77|239.57|241.97|239.77|241.77|239.57|0
1643845290000|2022-02-02 23:41:30|241.97|239.77|242.08|239.88|242.17|239.97|241.97|239.77|0
1643845300000|2022-02-02 23:41:40|242.07|239.87|241.97|239.77|242.17|239.97|241.97|239.77|0
1643845310000|2022-02-02 23:41:50|242.37|240.17|242.68|240.48|242.78|240.58|242.37|240.17|0
1643845320000|2022-02-02 23:42:00|242.58|240.38|242.98|240.78|243.09|240.89|242.58|240.38|0
1643845330000|2022-02-02 23:42:10|243.18|240.98|243.18|240.98|243.38|241.18|243.18|240.98|0
1643845340000|2022-02-02 23:42:20|242.98|240.78|242.98|240.78|243.18|240.98|242.98|240.78|0
1643845350000|2022-02-02 23:42:30|242.78|240.58|242.78|240.58|242.78|240.58|242.78|240.58|0
1643845360000|2022-02-02 23:42:40|242.88|240.68|242.78|240.58|242.98|240.78|242.78|240.58|0
1643845370000|2022-02-02 23:42:50|243.08|240.88|243.38|241.18|243.38|241.18|242.98|240.78|0
1643845380000|2022-02-02 23:43:00|243.18|240.98|242.98|240.78|243.18|240.98|242.98|240.78|0
1643845390000|2022-02-02 23:43:10|242.88|240.68|242.58|240.38|242.88|240.68|242.58|240.38|0
1643845400000|2022-02-02 23:43:20|242.78|240.58|242.68|240.48|242.78|240.58|242.58|240.38|0
1643845410000|2022-02-02 23:43:30|242.78|240.58|242.98|240.78|242.98|240.78|242.58|240.38|0
1643845430000|2022-02-02 23:43:50|243.08|240.88|242.78|240.58|243.08|240.88|242.78|240.58|0
1643845440000|2022-02-02 23:44:00|242.57|240.37|242.17|239.97|242.57|240.37|242.17|239.97|0
1643845450000|2022-02-02 23:44:10|242.37|240.17|242.37|240.17|242.37|240.17|242.37|240.17|0
1643845460000|2022-02-02 23:44:20|242.78|240.58|242.98|240.78|242.98|240.78|242.78|240.58|0
1643845470000|2022-02-02 23:44:30|243.18|240.98|243.38|241.18|243.38|241.18|243.18|240.98|0
1643845480000|2022-02-02 23:44:40|243.08|240.88|243.38|241.18|243.38|241.18|242.98|240.78|0
1643845490000|2022-02-02 23:44:50|243.18|240.98|243.38|241.18|243.59|241.39|243.18|240.98|0
1643845500000|2022-02-02 23:45:00|243.59|241.39|242.88|240.68|243.59|241.39|242.88|240.68|0
1643845510000|2022-02-02 23:45:10|243.08|240.88|242.68|240.48|243.08|240.88|242.68|240.48|0
1643845520000|2022-02-02 23:45:20|242.78|240.58|242.98|240.78|242.98|240.78|242.78|240.58|0
1643845530000|2022-02-02 23:45:30|243.18|240.98|243.49|241.29|243.49|241.29|243.18|240.98|0
1643845540000|2022-02-02 23:45:40|243.38|241.18|243.38|241.18|243.59|241.39|243.38|241.18|0
1643845550000|2022-02-02 23:45:50|243.79|241.59|243.99|241.79|243.99|241.79|243.79|241.59|0
1643845560000|2022-02-02 23:46:00|244.19|241.99|243.99|241.79|244.19|241.99|243.99|241.79|0
1643845570000|2022-02-02 23:46:10|243.79|241.59|243.99|241.79|244.1|241.9|243.79|241.59|0
1643845580000|2022-02-02 23:46:20|244.1|241.9|244.19|241.99|244.19|241.99|244.1|241.9|0
1643845600000|2022-02-02 23:46:40|244.3|242.1|244.4|242.2|244.4|242.2|244.3|242.1|0
1643845620000|2022-02-02 23:47:00|244.1|241.9|244.19|241.99|244.19|241.99|244.1|241.9|0
1643845630000|2022-02-02 23:47:10|244.4|242.2|244.19|241.99|244.4|242.2|244.19|241.99|0
1643845640000|2022-02-02 23:47:20|244.39|242.19|244.39|242.19|244.39|242.19|244.39|242.19|0
1643845670000|2022-02-02 23:47:50|244.19|241.99|244.19|241.99|244.19|241.99|244.19|241.99|0
1643845680000|2022-02-02 23:48:00|244.39|242.19|244.6|242.4|244.6|242.4|244.39|242.19|0
1643845690000|2022-02-02 23:48:10|244.39|242.19|244.5|242.3|244.5|242.3|244.39|242.19|0
1643845700000|2022-02-02 23:48:20|244.39|242.19|244.6|242.4|244.6|242.4|244.39|242.19|0
1643845740000|2022-02-02 23:49:00|244.5|242.3|244.39|242.19|244.6|242.4|244.39|242.19|0
1643845750000|2022-02-02 23:49:10|244.6|242.4|244.5|242.3|244.6|242.4|244.5|242.3|0
1643845760000|2022-02-02 23:49:20|244.6|242.4|244.6|242.4|244.6|242.4|244.6|242.4|0
1643845790000|2022-02-02 23:49:50|244.5|242.3|244.5|242.3|244.5|242.3|244.5|242.3|0
1643845800000|2022-02-02 23:50:00|244.6|242.4|244.6|242.4|244.6|242.4|244.6|242.4|0
1643845810000|2022-02-02 23:50:10|244.8|242.6|244.8|242.6|244.8|242.6|244.8|242.6|0
1643845820000|2022-02-02 23:50:20|244.6|242.4|244.5|242.3|244.6|242.4|244.5|242.3|0
1643845830000|2022-02-02 23:50:30|244.39|242.19|243.99|241.79|244.39|242.19|243.99|241.79|0
1643845840000|2022-02-02 23:50:40|244.39|242.19|244.39|242.19|244.39|242.19|244.19|241.99|0
1643845850000|2022-02-02 23:50:50|243.99|241.79|243.58|241.38|243.99|241.79|243.58|241.38|0
1643845860000|2022-02-02 23:51:00|243.18|240.98|243.79|241.59|243.79|241.59|243.18|240.98|0
1643845870000|2022-02-02 23:51:10|244.09|241.89|243.79|241.59|244.09|241.89|243.58|241.38|0
1643845880000|2022-02-02 23:51:20|244.19|241.99|244.19|241.99|244.19|241.99|244.19|241.99|0
1643845890000|2022-02-02 23:51:30|244.39|242.19|244.6|242.4|244.6|242.4|244.39|242.19|0
1643845900000|2022-02-02 23:51:40|244.8|242.6|244.6|242.4|244.8|242.6|244.6|242.4|0
1643845910000|2022-02-02 23:51:50|244.39|242.19|244.19|241.99|244.39|242.19|244.19|241.99|0
1643845920000|2022-02-02 23:52:00|243.78|241.58|243.58|241.38|243.78|241.58|243.58|241.38|0
1643845930000|2022-02-02 23:52:10|243.38|241.18|243.38|241.18|243.38|241.18|243.18|240.98|0
1643845940000|2022-02-02 23:52:20|243.28|241.08|243.38|241.18|243.38|241.18|243.28|241.08|0
1643845950000|2022-02-02 23:52:30|243.48|241.28|243.78|241.58|243.78|241.58|243.48|241.28|0
1643845960000|2022-02-02 23:52:40|243.99|241.79|244.19|241.99|244.19|241.99|243.99|241.79|0
1643845970000|2022-02-02 23:52:50|243.89|241.69|243.89|241.69|243.99|241.79|243.89|241.69|0
1643845980000|2022-02-02 23:53:00|243.78|241.58|243.89|241.69|243.99|241.79|243.78|241.58|0
1643845990000|2022-02-02 23:53:10|243.99|241.79|243.99|241.79|243.99|241.79|243.99|241.79|0
1643846000000|2022-02-02 23:53:20|243.89|241.69|243.78|241.58|243.89|241.69|243.78|241.58|0
1643846010000|2022-02-02 23:53:30|243.89|241.69|243.78|241.58|243.99|241.79|243.78|241.58|0
1643846020000|2022-02-02 23:53:40|243.69|241.49|243.69|241.49|243.69|241.49|243.69|241.49|0
1643846030000|2022-02-02 23:53:50|243.78|241.58|243.58|241.38|243.78|241.58|243.58|241.38|0
1643846040000|2022-02-02 23:54:00|243.69|241.49|243.58|241.38|243.69|241.49|243.58|241.38|0
1643846050000|2022-02-02 23:54:10|243.38|241.18|243.18|240.98|243.38|241.18|243.18|240.98|0
1643846060000|2022-02-02 23:54:20|243.38|241.18|243.38|241.18|243.48|241.28|243.38|241.18|0
1643846070000|2022-02-02 23:54:30|243.28|241.08|243.38|241.18|243.38|241.18|243.28|241.08|0
1643846080000|2022-02-02 23:54:40|243.18|240.98|243.18|240.98|243.18|240.98|243.18|240.98|0
1643846090000|2022-02-02 23:54:50|243.38|241.18|243.38|241.18|243.48|241.28|243.38|241.18|0
1643846110000|2022-02-02 23:55:10|243.58|241.38|243.78|241.58|243.78|241.58|243.58|241.38|0
1643846120000|2022-02-02 23:55:20|243.58|241.38|243.78|241.58|243.78|241.58|243.58|241.38|0
1643846130000|2022-02-02 23:55:30|243.99|241.79|243.99|241.79|243.99|241.79|243.99|241.79|0
1643846140000|2022-02-02 23:55:40|243.89|241.69|243.89|241.69|243.99|241.79|243.89|241.69|0
1643846150000|2022-02-02 23:55:50|243.99|241.79|244.19|241.99|244.19|241.99|243.99|241.79|0
1643846160000|2022-02-02 23:56:00|244.09|241.89|243.69|241.49|244.09|241.89|243.69|241.49|0
1643846170000|2022-02-02 23:56:10|243.78|241.58|243.99|241.79|243.99|241.79|243.78|241.58|0
1643846180000|2022-02-02 23:56:20|243.98|241.78|243.98|241.78|244.19|241.99|243.98|241.78|0
1643846190000|2022-02-02 23:56:30|243.89|241.69|243.89|241.69|243.89|241.69|243.89|241.69|0
1643846200000|2022-02-02 23:56:40|243.98|241.78|244.19|241.99|244.19|241.99|243.98|241.78|0
1643846210000|2022-02-02 23:56:50|244.59|242.39|244.7|242.5|244.7|242.5|244.59|242.39|0
1643846220000|2022-02-02 23:57:00|244.8|242.6|244.8|242.6|244.8|242.6|244.8|242.6|0
1643846230000|2022-02-02 23:57:10|244.59|242.39|244.19|241.99|244.59|242.39|244.19|241.99|0
1643846240000|2022-02-02 23:57:20|244.39|242.19|243.98|241.78|244.39|242.19|243.78|241.58|0
1643846250000|2022-02-02 23:57:30|244.19|241.99|244.39|242.19|244.39|242.19|244.19|241.99|0
1643846260000|2022-02-02 23:57:40|244.19|241.99|243.98|241.78|244.19|241.99|243.98|241.78|0
1643846270000|2022-02-02 23:57:50|243.78|241.58|243.38|241.18|243.78|241.58|243.38|241.18|0
1643846280000|2022-02-02 23:58:00|243.17|240.97|242.97|240.77|243.17|240.97|242.77|240.57|0
1643846290000|2022-02-02 23:58:10|244.39|242.19|244.59|242.39|244.59|242.39|243.98|241.78|0
1643846300000|2022-02-02 23:58:20|244.49|242.29|244.39|242.19|244.49|242.29|244.39|242.19|0
1643846310000|2022-02-02 23:58:30|244.79|242.59|244.39|242.19|244.79|242.59|244.39|242.19|0
1643846320000|2022-02-02 23:58:40|244.49|242.29|244.59|242.39|244.59|242.39|244.39|242.19|0
1643846330000|2022-02-02 23:58:50|244.39|242.19|244.29|242.09|244.39|242.19|244.29|242.09|0
1643846340000|2022-02-02 23:59:00|244.49|242.29|244.39|242.19|244.49|242.29|244.39|242.19|0
1643846350000|2022-02-02 23:59:10|244.19|241.99|244.39|242.19|244.39|242.19|244.19|241.99|0
1643846360000|2022-02-02 23:59:20|244.59|242.39|244.19|241.99|244.59|242.39|244.19|241.99|0
1643846370000|2022-02-02 23:59:30|243.98|241.78|243.98|241.78|243.98|241.78|243.98|241.78|0
1643846380000|2022-02-02 23:59:40|244.19|241.99|244.39|242.19|244.39|242.19|244.19|241.99|0
1643846390000|2022-02-02 23:59:50|244.19|241.99|244.09|241.89|244.19|241.99|244.09|241.89|0
1643846400000|2022-02-03 00:00:00|244.19|241.99|244.19|241.99|244.39|242.19|244.09|241.89|0
1643846410000|2022-02-03 00:00:10|243.68|241.48|243.48|241.28|243.68|241.48|242.97|240.77|0
1643846420000|2022-02-03 00:00:20|243.98|241.78|243.98|241.78|243.98|241.78|243.78|241.58|0
1643846430000|2022-02-03 00:00:30|242.97|240.77|243.08|240.88|243.17|240.97|242.97|240.77|0
1643846440000|2022-02-03 00:00:40|243.17|240.97|242.97|240.77|243.38|241.18|242.97|240.77|0
1643846450000|2022-02-03 00:00:50|242.77|240.57|243.17|240.97|243.17|240.97|242.77|240.57|0
1643846460000|2022-02-03 00:01:00|243.38|241.18|243.08|240.88|243.38|241.18|242.77|240.57|0
1643846470000|2022-02-03 00:01:10|242.97|240.77|243.28|241.08|243.28|241.08|242.97|240.77|0
1643846480000|2022-02-03 00:01:20|243.17|240.97|243.37|241.17|243.37|241.17|243.17|240.97|0
1643846490000|2022-02-03 00:01:30|243.17|240.97|243.17|240.97|243.37|241.17|243.17|240.97|0
1643846500000|2022-02-03 00:01:40|243.08|240.88|242.77|240.57|243.08|240.88|242.77|240.57|0
1643846510000|2022-02-03 00:01:50|242.67|240.47|242.77|240.57|242.77|240.57|242.57|240.37|0
1643846520000|2022-02-03 00:02:00|242.67|240.47|242.16|239.96|242.77|240.57|242.16|239.96|0
1643846530000|2022-02-03 00:02:10|241.96|239.76|242.16|239.96|242.16|239.96|241.96|239.76|0
1643846540000|2022-02-03 00:02:20|242.06|239.86|241.56|239.36|242.06|239.86|241.56|239.36|0
1643846550000|2022-02-03 00:02:30|241.76|239.56|242.57|240.37|242.57|240.37|241.76|239.56|0
1643846560000|2022-02-03 00:02:40|242.36|240.16|242.47|240.27|242.57|240.37|242.36|240.16|0
1643846570000|2022-02-03 00:02:50|242.36|240.16|242.36|240.16|242.36|240.16|242.16|239.96|0
1643846580000|2022-02-03 00:03:00|242.27|240.07|241.96|239.76|242.27|240.07|241.96|239.76|0
1643846590000|2022-02-03 00:03:10|241.66|239.46|241.76|239.56|241.76|239.56|241.66|239.46|0
1643846600000|2022-02-03 00:03:20|241.56|239.36|241.46|239.26|241.56|239.36|241.46|239.26|0
1643846610000|2022-02-03 00:03:30|241.35|239.15|241.76|239.56|241.76|239.56|241.35|239.15|0
1643846620000|2022-02-03 00:03:40|241.55|239.35|241.55|239.35|241.55|239.35|241.55|239.35|0
1643846630000|2022-02-03 00:03:50|241.35|239.15|241.35|239.15|241.35|239.15|241.35|239.15|0
1643846640000|2022-02-03 00:04:00|241.15|238.95|241.35|239.15|241.35|239.15|240.95|238.75|0
1643846650000|2022-02-03 00:04:10|241.15|238.95|241.15|238.95|241.15|238.95|240.95|238.75|0
1643846660000|2022-02-03 00:04:20|241.35|239.15|241.35|239.15|241.35|239.15|241.35|239.15|0
1643846670000|2022-02-03 00:04:30|241.55|239.35|241.55|239.35|241.55|239.35|241.55|239.35|0
1643846680000|2022-02-03 00:04:40|241.35|239.15|241.35|239.15|241.35|239.15|241.35|239.15|0
1643846690000|2022-02-03 00:04:50|241.46|239.26|241.35|239.15|241.55|239.35|241.35|239.15|0
1643846700000|2022-02-03 00:05:00|241.46|239.26|241.46|239.26|241.46|239.26|241.46|239.26|0
1643846710000|2022-02-03 00:05:10|241.55|239.35|241.55|239.35|241.55|239.35|241.46|239.26|0
1643846720000|2022-02-03 00:05:20|241.76|239.56|241.96|239.76|241.96|239.76|241.66|239.46|0
1643846730000|2022-02-03 00:05:30|242.06|239.86|241.86|239.66|242.06|239.86|241.55|239.35|0
1643846740000|2022-02-03 00:05:40|241.76|239.56|241.96|239.76|241.96|239.76|241.76|239.56|0
1643846750000|2022-02-03 00:05:50|242.06|239.86|242.06|239.86|242.06|239.86|242.06|239.86|0
1643846760000|2022-02-03 00:06:00|242.16|239.96|242.77|240.57|242.77|240.57|242.16|239.96|0
1643846770000|2022-02-03 00:06:10|242.56|240.36|242.97|240.77|242.97|240.77|242.56|240.36|0
1643846780000|2022-02-03 00:06:20|242.77|240.57|242.97|240.77|242.97|240.77|242.77|240.57|0
1643846790000|2022-02-03 00:06:30|242.77|240.57|242.77|240.57|242.77|240.57|242.77|240.57|0
1643846800000|2022-02-03 00:06:40|242.97|240.77|243.78|241.58|243.78|241.58|242.97|240.77|0
1643846810000|2022-02-03 00:06:50|243.68|241.48|243.78|241.58|243.78|241.58|243.68|241.48|0
1643846820000|2022-02-03 00:07:00|243.98|241.78|243.68|241.48|243.98|241.78|243.68|241.48|0
1643846830000|2022-02-03 00:07:10|243.88|241.68|244.18|241.98|244.18|241.98|243.88|241.68|0
1643846840000|2022-02-03 00:07:20|243.98|241.78|244.18|241.98|244.18|241.98|243.98|241.78|0
1643846850000|2022-02-03 00:07:30|244.59|242.39|244.79|242.59|244.79|242.59|244.59|242.39|0
1643846860000|2022-02-03 00:07:40|244.69|242.49|244.49|242.29|244.69|242.49|244.49|242.29|0
1643846870000|2022-02-03 00:07:50|244.59|242.39|244.79|242.59|244.79|242.59|244.59|242.39|0
1643846890000|2022-02-03 00:08:10|244.69|242.49|244.38|242.18|244.79|242.59|244.38|242.18|0
1643846900000|2022-02-03 00:08:20|244.49|242.29|244.38|242.18|244.49|242.29|244.38|242.18|0
1643846910000|2022-02-03 00:08:30|244.18|241.98|243.78|241.58|244.18|241.98|243.78|241.58|0
1643846920000|2022-02-03 00:08:40|243.88|241.68|244.49|242.29|244.49|242.29|243.88|241.68|0
1643846930000|2022-02-03 00:08:50|244.59|242.39|244.79|242.59|244.79|242.59|244.59|242.39|0
1643846940000|2022-02-03 00:09:00|244.38|242.18|244.59|242.39|244.59|242.39|244.38|242.18|0
1643846950000|2022-02-03 00:09:10|244.38|242.18|244.18|241.98|244.38|242.18|244.18|241.98|0
1643846960000|2022-02-03 00:09:20|244.38|242.18|244.38|242.18|244.59|242.39|244.38|242.18|0
1643846970000|2022-02-03 00:09:30|244.18|241.98|244.79|242.59|244.79|242.59|243.98|241.78|0
1643846980000|2022-02-03 00:09:40|243.98|241.78|243.98|241.78|244.08|241.88|243.98|241.78|0
1643846990000|2022-02-03 00:09:50|244.18|241.98|244.18|241.98|244.38|242.18|244.18|241.98|0
1643847000000|2022-02-03 00:10:00|243.98|241.78|243.98|241.78|244.18|241.98|243.98|241.78|0
1643847010000|2022-02-03 00:10:10|243.88|241.68|243.88|241.68|243.88|241.68|243.88|241.68|0
1643847020000|2022-02-03 00:10:20|243.78|241.58|243.78|241.58|243.78|241.58|243.68|241.48|0
1643847030000|2022-02-03 00:10:30|243.57|241.37|243.68|241.48|243.78|241.58|243.57|241.37|0
1643847040000|2022-02-03 00:10:40|243.57|241.37|243.37|241.17|243.57|241.37|243.37|241.17|0
1643847050000|2022-02-03 00:10:50|243.17|240.97|243.37|241.17|243.37|241.17|243.17|240.97|0
1643847060000|2022-02-03 00:11:00|243.57|241.37|243.57|241.37|243.57|241.37|243.57|241.37|0
1643847070000|2022-02-03 00:11:10|243.77|241.57|244.18|241.98|244.18|241.98|243.77|241.57|0
1643847080000|2022-02-03 00:11:20|243.98|241.78|243.68|241.48|244.29|242.09|243.68|241.48|0
1643847090000|2022-02-03 00:11:30|243.37|241.17|242.76|240.56|243.37|241.17|242.76|240.56|0
1643847100000|2022-02-03 00:11:40|242.56|240.36|241.95|239.75|242.56|240.36|241.95|239.75|0
1643847110000|2022-02-03 00:11:50|241.86|239.66|242.26|240.06|242.36|240.16|241.86|239.66|0
1643847120000|2022-02-03 00:12:00|242.16|239.96|242.06|239.86|242.16|239.96|241.86|239.66|0
1643847130000|2022-02-03 00:12:10|241.95|239.75|241.95|239.75|242.06|239.86|241.95|239.75|0
1643847140000|2022-02-03 00:12:20|242.16|239.96|241.86|239.66|242.16|239.96|241.86|239.66|0
1643847150000|2022-02-03 00:12:30|241.35|239.15|241.95|239.75|241.95|239.75|241.35|239.15|0
1643847160000|2022-02-03 00:12:40|241.86|239.66|241.75|239.55|241.95|239.75|241.75|239.55|0
1643847170000|2022-02-03 00:12:50|242.16|239.96|242.26|240.06|242.26|240.06|242.16|239.96|0
1643847180000|2022-02-03 00:13:00|242.36|240.16|241.75|239.55|242.36|240.16|241.75|239.55|0
1643847190000|2022-02-03 00:13:10|241.95|239.75|242.16|239.96|242.16|239.96|241.86|239.66|0
1643847200000|2022-02-03 00:13:20|242.36|240.16|241.95|239.75|242.36|240.16|241.95|239.75|0
1643847210000|2022-02-03 00:13:30|241.75|239.55|241.75|239.55|242.06|239.86|241.55|239.35|0
1643847220000|2022-02-03 00:13:40|241.86|239.66|241.75|239.55|241.95|239.75|241.75|239.55|0
1643847230000|2022-02-03 00:13:50|242.16|239.96|242.26|240.06|242.36|240.16|242.16|239.96|0
1643847240000|2022-02-03 00:14:00|242.16|239.96|241.95|239.75|242.36|240.16|241.95|239.75|0
1643847250000|2022-02-03 00:14:10|242.06|239.86|241.95|239.75|242.06|239.86|241.95|239.75|0
1643847260000|2022-02-03 00:14:20|241.75|239.55|241.55|239.35|241.75|239.55|241.55|239.35|0
1643847270000|2022-02-03 00:14:30|241.65|239.45|241.75|239.55|241.75|239.55|241.65|239.45|0
1643847280000|2022-02-03 00:14:40|241.55|239.35|241.75|239.55|241.95|239.75|241.55|239.35|0
1643847290000|2022-02-03 00:14:50|241.86|239.66|241.55|239.35|241.86|239.66|241.55|239.35|0
1643847300000|2022-02-03 00:15:00|241.25|239.05|241.25|239.05|241.55|239.35|241.25|239.05|0
1643847310000|2022-02-03 00:15:10|241.15|238.95|241.15|238.95|241.25|239.05|241.05|238.85|0
1643847320000|2022-02-03 00:15:20|240.74|238.54|240.44|238.24|240.74|238.54|240.44|238.24|0
1643847330000|2022-02-03 00:15:30|239.94|237.74|239.94|237.74|240.34|238.14|239.94|237.74|0
1643847340000|2022-02-03 00:15:40|240.14|237.94|239.94|237.74|240.14|237.94|239.94|237.74|0
1643847350000|2022-02-03 00:15:50|239.74|237.54|239.33|237.13|239.74|237.54|239.13|236.93|0
1643847360000|2022-02-03 00:16:00|239.53|237.33|239.94|237.74|239.94|237.74|239.53|237.33|0
1643847370000|2022-02-03 00:16:10|239.53|237.33|239.13|236.93|239.53|237.33|239.13|236.93|0
1643847380000|2022-02-03 00:16:20|238.93|236.73|238.93|236.73|238.93|236.73|238.93|236.73|0
1643847390000|2022-02-03 00:16:30|239.13|236.93|238.84|236.64|239.13|236.93|238.84|236.64|0
1643847400000|2022-02-03 00:16:40|238.93|236.73|238.93|236.73|238.93|236.73|238.93|236.73|0
1643847410000|2022-02-03 00:16:50|239.13|236.93|239.13|236.93|239.13|236.93|238.93|236.73|0
1643847420000|2022-02-03 00:17:00|238.93|236.73|238.93|236.73|238.93|236.73|238.93|236.73|0
1643847430000|2022-02-03 00:17:10|239.13|236.93|239.13|236.93|239.13|236.93|239.13|236.93|0
1643847440000|2022-02-03 00:17:20|240.04|237.84|240.44|238.24|240.44|238.24|240.04|237.84|0
1643847450000|2022-02-03 00:17:30|240.34|238.14|240.54|238.34|240.54|238.34|240.24|238.04|0
1643847460000|2022-02-03 00:17:40|240.34|238.14|240.14|237.94|240.34|238.14|240.14|237.94|0
1643847470000|2022-02-03 00:17:50|240.04|237.84|240.14|237.94|240.14|237.94|239.94|237.74|0
1643847480000|2022-02-03 00:18:00|240.34|238.14|240.34|238.14|240.34|238.14|240.14|237.94|0
1643847490000|2022-02-03 00:18:10|239.94|237.74|239.44|237.24|239.94|237.74|239.44|237.24|0
1643847500000|2022-02-03 00:18:20|238.93|236.73|238.53|236.33|238.93|236.73|238.53|236.33|0
1643847510000|2022-02-03 00:18:30|239.13|236.93|239.33|237.13|239.53|237.33|239.13|236.93|0
1643847520000|2022-02-03 00:18:40|239.44|237.24|239.73|237.53|239.73|237.53|239.33|237.13|0
1643847530000|2022-02-03 00:18:50|240.14|237.94|240.34|238.14|240.44|238.24|240.14|237.94|0
1643847540000|2022-02-03 00:19:00|240.14|237.94|240.14|237.94|240.24|238.04|240.14|237.94|0
1643847550000|2022-02-03 00:19:10|240.44|238.24|240.74|238.54|240.74|238.54|240.44|238.24|0
1643847560000|2022-02-03 00:19:20|240.54|238.34|240.14|237.94|240.74|238.54|240.14|237.94|0
1643847570000|2022-02-03 00:19:30|240.04|237.84|240.34|238.14|240.34|238.14|240.04|237.84|0
1643847590000|2022-02-03 00:19:50|240.24|238.04|240.84|238.64|240.84|238.64|240.24|238.04|0
1643847600000|2022-02-03 00:20:00|240.74|238.54|240.54|238.34|240.94|238.74|240.54|238.34|0
1643847610000|2022-02-03 00:20:10|240.64|238.44|240.74|238.54|240.94|238.74|240.64|238.44|0
1643847620000|2022-02-03 00:20:20|240.44|238.24|240.54|238.34|240.54|238.34|240.34|238.14|0
1643847630000|2022-02-03 00:20:30|240.64|238.44|240.94|238.74|240.94|238.74|240.64|238.44|0
1643847640000|2022-02-03 00:20:40|240.74|238.54|240.34|238.14|240.74|238.54|240.34|238.14|0
1643847650000|2022-02-03 00:20:50|240.24|238.04|240.34|238.14|240.54|238.34|240.24|238.04|0
1643847660000|2022-02-03 00:21:00|240.44|238.24|240.34|238.14|240.44|238.24|240.14|237.94|0
1643847670000|2022-02-03 00:21:10|240.44|238.24|240.44|238.24|240.54|238.34|240.44|238.24|0
1643847680000|2022-02-03 00:21:20|240.54|238.34|240.44|238.24|240.54|238.34|240.44|238.24|0
1643847690000|2022-02-03 00:21:30|240.34|238.14|240.54|238.34|240.54|238.34|240.34|238.14|0
1643847700000|2022-02-03 00:21:40|240.34|238.14|240.54|238.34|240.54|238.34|240.34|238.14|0
1643847710000|2022-02-03 00:21:50|240.44|238.24|240.34|238.14|240.44|238.24|240.34|238.14|0
1643847720000|2022-02-03 00:22:00|240.13|237.93|240.13|237.93|240.13|237.93|240.13|237.93|0
1643847730000|2022-02-03 00:22:10|239.93|237.73|240.64|238.44|240.74|238.54|239.93|237.73|0
1643847740000|2022-02-03 00:22:20|240.74|238.54|240.54|238.34|240.74|238.54|240.54|238.34|0
1643847750000|2022-02-03 00:22:30|240.34|238.14|240.74|238.54|240.74|238.54|240.34|238.14|0
1643847760000|2022-02-03 00:22:40|240.64|238.44|240.74|238.54|240.94|238.74|240.64|238.44|0
1643847770000|2022-02-03 00:22:50|240.54|238.34|240.54|238.34|240.54|238.34|240.54|238.34|0
1643847780000|2022-02-03 00:23:00|240.64|238.44|240.13|237.93|240.64|238.44|240.13|237.93|0
1643847790000|2022-02-03 00:23:10|240.34|238.14|240.74|238.54|240.74|238.54|240.34|238.14|0
1643847800000|2022-02-03 00:23:20|240.54|238.34|240.24|238.04|240.54|238.34|240.24|238.04|0
1643847810000|2022-02-03 00:23:30|240.04|237.84|239.73|237.53|240.04|237.84|239.73|237.53|0
1643847820000|2022-02-03 00:23:40|240.13|237.93|240.54|238.34|240.54|238.34|240.13|237.93|0
1643847830000|2022-02-03 00:23:50|240.34|238.14|240.24|238.04|240.34|238.14|240.24|238.04|0
1643847840000|2022-02-03 00:24:00|240.13|237.93|240.13|237.93|240.24|238.04|240.13|237.93|0
1643847850000|2022-02-03 00:24:10|240.34|238.14|240.34|238.14|240.54|238.34|240.34|238.14|0
1643847860000|2022-02-03 00:24:20|239.93|237.73|240.04|237.84|240.13|237.93|239.93|237.73|0
1643847870000|2022-02-03 00:24:30|239.93|237.73|239.73|237.53|239.93|237.73|239.73|237.53|0
1643847880000|2022-02-03 00:24:40|239.53|237.33|239.73|237.53|239.73|237.53|239.53|237.33|0
1643847890000|2022-02-03 00:24:50|239.53|237.33|239.53|237.33|239.73|237.53|239.53|237.33|0
1643847900000|2022-02-03 00:25:00|239.63|237.43|239.93|237.73|239.93|237.73|239.63|237.43|0
1643847910000|2022-02-03 00:25:10|240.13|237.93|240.24|238.04|240.24|238.04|240.13|237.93|0
1643847920000|2022-02-03 00:25:20|240.13|237.93|240.74|238.54|240.74|238.54|240.13|237.93|0
1643847930000|2022-02-03 00:25:30|240.94|238.74|240.94|238.74|240.94|238.74|240.84|238.64|0
1643847940000|2022-02-03 00:25:40|241.04|238.84|241.45|239.25|241.45|239.25|241.04|238.84|0
1643847950000|2022-02-03 00:25:50|241.34|239.14|241.34|239.14|241.34|239.14|241.25|239.05|0
1643847960000|2022-02-03 00:26:00|241.25|239.05|240.94|238.74|241.25|239.05|240.94|238.74|0
1643847970000|2022-02-03 00:26:10|240.84|238.64|240.74|238.54|240.84|238.64|240.54|238.34|0
1643847980000|2022-02-03 00:26:20|240.94|238.74|241.04|238.84|241.14|238.94|240.94|238.74|0
1643847990000|2022-02-03 00:26:30|241.14|238.94|241.54|239.34|241.65|239.45|241.14|238.94|0
1643848000000|2022-02-03 00:26:40|241.24|239.04|241.34|239.14|241.34|239.14|241.24|239.04|0
1643848010000|2022-02-03 00:26:50|241.45|239.25|241.24|239.04|241.45|239.25|241.24|239.04|0
1643848020000|2022-02-03 00:27:00|241.14|238.94|241.24|239.04|241.24|239.04|241.14|238.94|0
1643848030000|2022-02-03 00:27:10|241.14|238.94|241.34|239.14|241.34|239.14|241.14|238.94|0
1643848040000|2022-02-03 00:27:20|241.45|239.25|241.24|239.04|241.45|239.25|241.24|239.04|0
1643848050000|2022-02-03 00:27:30|241.14|238.94|240.94|238.74|241.14|238.94|240.94|238.74|0
1643848060000|2022-02-03 00:27:40|241.04|238.84|241.24|239.04|241.24|239.04|241.04|238.84|0
1643848070000|2022-02-03 00:27:50|241.34|239.14|241.34|239.14|241.34|239.14|241.34|239.14|0
1643848080000|2022-02-03 00:28:00|241.24|239.04|241.54|239.34|241.54|239.34|241.14|238.94|0
1643848090000|2022-02-03 00:28:10|241.14|238.94|241.45|239.25|241.54|239.34|241.14|238.94|0
1643848100000|2022-02-03 00:28:20|241.54|239.34|241.74|239.54|241.74|239.54|241.45|239.25|0
1643848110000|2022-02-03 00:28:30|241.65|239.45|241.54|239.34|241.74|239.54|241.54|239.34|0
1643848120000|2022-02-03 00:28:40|241.34|239.14|241.34|239.14|241.34|239.14|241.34|239.14|0
1643848130000|2022-02-03 00:28:50|241.14|238.94|241.04|238.84|241.14|238.94|241.04|238.84|0
1643848140000|2022-02-03 00:29:00|241.14|238.94|241.34|239.14|241.34|239.14|241.14|238.94|0
1643848150000|2022-02-03 00:29:10|240.74|238.54|240.53|238.33|240.94|238.74|240.53|238.33|0
1643848160000|2022-02-03 00:29:20|240.74|238.54|240.53|238.33|240.74|238.54|240.53|238.33|0
1643848170000|2022-02-03 00:29:30|240.74|238.54|240.64|238.44|240.74|238.54|240.64|238.44|0
1643848180000|2022-02-03 00:29:40|240.94|238.74|240.64|238.44|240.94|238.74|240.64|238.44|0
1643848190000|2022-02-03 00:29:50|240.74|238.54|240.64|238.44|240.74|238.54|240.64|238.44|0
1643848200000|2022-02-03 00:30:00|240.73|238.53|240.84|238.64|240.94|238.74|240.73|238.53|0
1643848210000|2022-02-03 00:30:10|240.73|238.53|240.84|238.64|240.84|238.64|240.73|238.53|0
1643848220000|2022-02-03 00:30:20|240.94|238.74|240.33|238.13|240.94|238.74|240.33|238.13|0
1643848230000|2022-02-03 00:30:30|240.03|237.83|240.33|238.13|240.33|238.13|240.03|237.83|0
1643848250000|2022-02-03 00:30:50|240.13|237.93|240.33|238.13|240.33|238.13|240.13|237.93|0
1643848260000|2022-02-03 00:31:00|240.53|238.33|240.33|238.13|240.53|238.33|240.33|238.13|0
1643848270000|2022-02-03 00:31:10|240.44|238.24|240.33|238.13|240.44|238.24|240.33|238.13|0
1643848280000|2022-02-03 00:31:20|240.53|238.33|240.44|238.24|240.73|238.53|240.44|238.24|0
1643848290000|2022-02-03 00:31:30|240.33|238.13|240.13|237.93|240.33|238.13|239.93|237.73|0
1643848300000|2022-02-03 00:31:40|240.33|238.13|240.23|238.03|240.33|238.13|240.23|238.03|0
1643848310000|2022-02-03 00:31:50|239.93|237.73|240.03|237.83|240.13|237.93|239.93|237.73|0
1643848320000|2022-02-03 00:32:00|240.13|237.93|240.03|237.83|240.23|238.03|240.03|237.83|0
1643848330000|2022-02-03 00:32:10|239.83|237.63|239.73|237.53|239.83|237.63|239.73|237.53|0
1643848340000|2022-02-03 00:32:20|239.63|237.43|239.93|237.73|239.93|237.73|239.63|237.43|0
1643848350000|2022-02-03 00:32:30|240.13|237.93|240.03|237.83|240.13|237.93|240.03|237.83|0
1643848360000|2022-02-03 00:32:40|239.93|237.73|239.63|237.43|239.93|237.73|239.63|237.43|0
1643848370000|2022-02-03 00:32:50|239.73|237.53|239.43|237.23|239.73|237.53|239.43|237.23|0
1643848380000|2022-02-03 00:33:00|240.23|238.03|240.33|238.13|240.33|238.13|240.13|237.93|0
1643848390000|2022-02-03 00:33:10|240.73|238.53|240.53|238.33|240.73|238.53|240.53|238.33|0
1643848400000|2022-02-03 00:33:20|240.73|238.53|240.44|238.24|240.73|238.53|240.44|238.24|0
1643848410000|2022-02-03 00:33:30|240.33|238.13|240.33|238.13|240.44|238.24|240.33|238.13|0
1643848420000|2022-02-03 00:33:40|240.73|238.53|240.73|238.53|240.84|238.64|240.73|238.53|0
1643848430000|2022-02-03 00:33:50|240.53|238.33|240.64|238.44|240.64|238.44|240.53|238.33|0
1643848440000|2022-02-03 00:34:00|240.73|238.53|241.34|239.14|241.34|239.14|240.73|238.53|0
1643848450000|2022-02-03 00:34:10|241.54|239.34|241.54|239.34|241.64|239.44|241.44|239.24|0
1643848480000|2022-02-03 00:34:40|241.64|239.44|241.64|239.44|241.64|239.44|241.64|239.44|0
1643848490000|2022-02-03 00:34:50|241.94|239.74|242.14|239.94|242.14|239.94|241.94|239.74|0
1643848500000|2022-02-03 00:35:00|242.35|240.15|242.45|240.25|242.65|240.45|242.35|240.15|0
1643848510000|2022-02-03 00:35:10|242.35|240.15|242.75|240.55|242.75|240.55|242.35|240.15|0
1643848520000|2022-02-03 00:35:20|242.86|240.66|242.75|240.55|242.86|240.66|242.75|240.55|0
1643848530000|2022-02-03 00:35:30|242.55|240.35|242.45|240.25|242.75|240.55|242.45|240.25|0
1643848540000|2022-02-03 00:35:40|242.25|240.05|241.34|239.14|242.25|240.05|241.34|239.14|0
1643848550000|2022-02-03 00:35:50|241.04|238.84|241.14|238.94|241.14|238.94|240.93|238.73|0
1643848560000|2022-02-03 00:36:00|241.04|238.84|240.73|238.53|241.04|238.84|240.73|238.53|0
1643848570000|2022-02-03 00:36:10|240.53|238.33|240.53|238.33|240.53|238.33|240.53|238.33|0
1643848580000|2022-02-03 00:36:20|240.64|238.44|241.13|238.93|241.13|238.93|240.64|238.44|0
1643848590000|2022-02-03 00:36:30|241.34|239.14|240.73|238.53|241.34|239.14|240.73|238.53|0
1643848610000|2022-02-03 00:36:50|240.53|238.33|240.53|238.33|240.53|238.33|240.53|238.33|0
1643848620000|2022-02-03 00:37:00|240.33|238.13|240.13|237.93|240.43|238.23|240.13|237.93|0
1643848630000|2022-02-03 00:37:10|240.43|238.23|240.63|238.43|240.63|238.43|240.43|238.23|0
1643848640000|2022-02-03 00:37:20|240.73|238.53|240.53|238.33|240.73|238.53|240.53|238.33|0
1643848650000|2022-02-03 00:37:30|240.33|238.13|240.43|238.23|240.43|238.23|240.13|237.93|0
1643848660000|2022-02-03 00:37:40|240.63|238.43|241.34|239.14|241.34|239.14|240.63|238.43|0
1643848670000|2022-02-03 00:37:50|241.54|239.34|241.84|239.64|241.84|239.64|241.54|239.34|0
1643848680000|2022-02-03 00:38:00|241.74|239.54|241.74|239.54|241.74|239.54|241.74|239.54|0
1643848690000|2022-02-03 00:38:10|241.64|239.44|241.74|239.54|241.84|239.64|241.64|239.44|0
1643848700000|2022-02-03 00:38:20|241.94|239.74|241.94|239.74|241.94|239.74|241.84|239.64|0
1643848710000|2022-02-03 00:38:30|241.74|239.54|241.74|239.54|241.74|239.54|241.74|239.54|0
1643848720000|2022-02-03 00:38:40|241.94|239.74|242.14|239.94|242.55|240.35|241.94|239.74|0
1643848730000|2022-02-03 00:38:50|242.34|240.14|242.75|240.55|242.75|240.55|242.34|240.14|0
1643848740000|2022-02-03 00:39:00|242.55|240.35|242.55|240.35|242.55|240.35|242.34|240.14|0
1643848750000|2022-02-03 00:39:10|242.75|240.55|242.95|240.75|242.95|240.75|242.75|240.55|0
1643848760000|2022-02-03 00:39:20|242.75|240.55|243.36|241.16|243.36|241.16|242.75|240.55|0
1643848770000|2022-02-03 00:39:30|242.75|240.55|242.95|240.75|242.95|240.75|242.75|240.55|0
1643848780000|2022-02-03 00:39:40|242.75|240.55|242.85|240.65|242.85|240.65|242.75|240.55|0
1643848790000|2022-02-03 00:39:50|242.95|240.75|242.75|240.55|242.95|240.75|242.75|240.55|0
1643848800000|2022-02-03 00:40:00|242.55|240.35|242.04|239.84|242.55|240.35|241.94|239.74|0
1643848810000|2022-02-03 00:40:10|241.74|239.54|241.74|239.54|241.84|239.64|241.74|239.54|0
1643848820000|2022-02-03 00:40:20|241.84|239.64|242.34|240.14|242.34|240.14|241.84|239.64|0
1643848830000|2022-02-03 00:40:30|241.84|239.64|241.94|239.74|242.14|239.94|241.84|239.64|0
1643848840000|2022-02-03 00:40:40|242.25|240.05|242.34|240.14|242.34|240.14|242.25|240.05|0
1643848850000|2022-02-03 00:40:50|242.45|240.25|242.34|240.14|242.55|240.35|242.34|240.14|0
1643848860000|2022-02-03 00:41:00|242.25|240.05|241.94|239.74|242.34|240.14|241.94|239.74|0
1643848870000|2022-02-03 00:41:10|242.14|239.94|242.34|240.14|242.34|240.14|242.14|239.94|0
1643848880000|2022-02-03 00:41:20|242.14|239.94|242.14|239.94|242.14|239.94|242.14|239.94|0
1643848890000|2022-02-03 00:41:30|241.94|239.74|242.14|239.94|242.14|239.94|241.94|239.74|0
1643848900000|2022-02-03 00:41:40|242.34|240.14|242.55|240.35|242.55|240.35|242.34|240.14|0
1643848910000|2022-02-03 00:41:50|242.25|240.05|242.34|240.14|242.34|240.14|242.25|240.05|0
1643848920000|2022-02-03 00:42:00|241.94|239.74|241.33|239.13|241.94|239.74|241.33|239.13|0
1643848930000|2022-02-03 00:42:10|241.54|239.34|241.54|239.34|241.74|239.54|241.54|239.34|0
1643848940000|2022-02-03 00:42:20|241.33|239.13|241.74|239.54|241.74|239.54|241.33|239.13|0
1643848950000|2022-02-03 00:42:30|241.84|239.64|241.74|239.54|241.84|239.64|241.53|239.33|0
1643848960000|2022-02-03 00:42:40|241.53|239.33|241.53|239.33|241.53|239.33|241.53|239.33|0
1643848970000|2022-02-03 00:42:50|241.64|239.44|241.64|239.44|241.64|239.44|241.53|239.33|0
1643848980000|2022-02-03 00:43:00|241.74|239.54|241.74|239.54|241.74|239.54|241.74|239.54|0
1643848990000|2022-02-03 00:43:10|241.84|239.64|241.74|239.54|241.94|239.74|241.74|239.54|0
1643849000000|2022-02-03 00:43:20|241.53|239.33|241.33|239.13|241.53|239.33|241.33|239.13|0
1643849010000|2022-02-03 00:43:30|241.13|238.93|241.13|238.93|241.13|238.93|241.13|238.93|0
1643849020000|2022-02-03 00:43:40|240.73|238.53|240.93|238.73|240.93|238.73|240.73|238.53|0
1643849030000|2022-02-03 00:43:50|241.13|238.93|241.33|239.13|241.53|239.33|241.13|238.93|0
1643849040000|2022-02-03 00:44:00|241.24|239.04|241.13|238.93|241.24|239.04|241.13|238.93|0
1643849050000|2022-02-03 00:44:10|241.44|239.24|241.53|239.33|241.53|239.33|241.44|239.24|0
1643849060000|2022-02-03 00:44:20|241.44|239.24|241.13|238.93|241.44|239.24|241.13|238.93|0
1643849070000|2022-02-03 00:44:30|241.53|239.33|241.53|239.33|241.74|239.54|241.53|239.33|0
1643849080000|2022-02-03 00:44:40|241.74|239.54|241.74|239.54|241.74|239.54|241.53|239.33|0
1643849090000|2022-02-03 00:44:50|241.64|239.44|241.74|239.54|241.74|239.54|241.64|239.44|0
1643849100000|2022-02-03 00:45:00|241.53|239.33|241.33|239.13|241.53|239.33|241.33|239.13|0
1643849110000|2022-02-03 00:45:10|241.24|239.04|241.13|238.93|241.24|239.04|241.13|238.93|0
1643849120000|2022-02-03 00:45:20|240.93|238.73|240.93|238.73|240.93|238.73|240.73|238.53|0
1643849130000|2022-02-03 00:45:30|240.73|238.53|240.73|238.53|240.73|238.53|240.73|238.53|0
1643849140000|2022-02-03 00:45:40|240.93|238.73|240.93|238.73|241.13|238.93|240.93|238.73|0
1643849160000|2022-02-03 00:46:00|240.73|238.53|240.53|238.33|240.73|238.53|240.53|238.33|0
1643849180000|2022-02-03 00:46:20|240.73|238.53|241.03|238.83|241.13|238.93|240.73|238.53|0
1643849190000|2022-02-03 00:46:30|240.93|238.73|241.03|238.83|241.03|238.83|240.93|238.73|0
1643849200000|2022-02-03 00:46:40|240.93|238.73|240.73|238.53|240.93|238.73|240.73|238.53|0
1643849210000|2022-02-03 00:46:50|240.93|238.73|241.13|238.93|241.13|238.93|240.93|238.73|0
1643849220000|2022-02-03 00:47:00|241.03|238.83|240.93|238.73|241.13|238.93|240.93|238.73|0
1643849230000|2022-02-03 00:47:10|240.73|238.53|240.93|238.73|240.93|238.73|240.73|238.53|0
1643849240000|2022-02-03 00:47:20|241.03|238.83|241.13|238.93|241.13|238.93|240.93|238.73|0
1643849260000|2022-02-03 00:47:40|240.93|238.73|240.73|238.53|240.93|238.73|240.73|238.53|0
1643849270000|2022-02-03 00:47:50|240.93|238.73|241.03|238.83|241.03|238.83|240.93|238.73|0
1643849280000|2022-02-03 00:48:00|240.93|238.73|240.93|238.73|240.93|238.73|240.93|238.73|0
1643849290000|2022-02-03 00:48:10|240.73|238.53|240.83|238.63|240.83|238.63|240.73|238.53|0
1643849300000|2022-02-03 00:48:20|241.03|238.83|241.33|239.13|241.33|239.13|241.03|238.83|0
1643849310000|2022-02-03 00:48:30|241.53|239.33|241.53|239.33|241.53|239.33|241.53|239.33|0
1643849320000|2022-02-03 00:48:40|241.43|239.23|241.43|239.23|241.43|239.23|241.43|239.23|0
1643849330000|2022-02-03 00:48:50|241.53|239.33|241.53|239.33|241.53|239.33|241.43|239.23|0
1643849340000|2022-02-03 00:49:00|241.64|239.44|241.94|239.74|241.94|239.74|241.64|239.44|0
1643849350000|2022-02-03 00:49:10|242.24|240.04|242.34|240.14|242.44|240.24|242.24|240.04|0
1643849360000|2022-02-03 00:49:20|242.54|240.34|242.24|240.04|242.54|240.34|242.24|240.04|0
1643849370000|2022-02-03 00:49:30|242.34|240.14|242.54|240.34|242.54|240.34|242.34|240.14|0
1643849380000|2022-02-03 00:49:40|242.74|240.54|242.34|240.14|242.74|240.54|242.34|240.14|0
1643849390000|2022-02-03 00:49:50|242.24|240.04|242.14|239.94|242.34|240.14|242.14|239.94|0
1643849400000|2022-02-03 00:50:00|242.54|240.34|242.34|240.14|242.54|240.34|242.34|240.14|0
1643849410000|2022-02-03 00:50:10|242.14|239.94|242.14|239.94|242.14|239.94|242.14|239.94|0
1643849420000|2022-02-03 00:50:20|242.34|240.14|242.34|240.14|242.34|240.14|242.34|240.14|0
1643849430000|2022-02-03 00:50:30|242.14|239.94|241.93|239.73|242.14|239.94|241.93|239.73|0
1643849450000|2022-02-03 00:50:50|241.84|239.64|242.14|239.94|242.14|239.94|241.84|239.64|0
1643849460000|2022-02-03 00:51:00|242.04|239.84|241.93|239.73|242.04|239.84|241.93|239.73|0
1643849470000|2022-02-03 00:51:10|242.04|239.84|241.93|239.73|242.04|239.84|241.84|239.64|0
1643849480000|2022-02-03 00:51:20|242.04|239.84|242.14|239.94|242.14|239.94|241.93|239.73|0
1643849490000|2022-02-03 00:51:30|241.93|239.73|241.93|239.73|241.93|239.73|241.93|239.73|0
1643849500000|2022-02-03 00:51:40|242.04|239.84|242.14|239.94|242.14|239.94|242.04|239.84|0
1643849520000|2022-02-03 00:52:00|241.73|239.53|241.33|239.13|241.73|239.53|241.33|239.13|0
1643849530000|2022-02-03 00:52:10|241.43|239.23|241.73|239.53|241.73|239.53|241.43|239.23|0
1643849540000|2022-02-03 00:52:20|241.63|239.43|241.33|239.13|241.63|239.43|241.33|239.13|0
1643849550000|2022-02-03 00:52:30|241.53|239.33|241.73|239.53|241.73|239.53|241.53|239.33|0
1643849560000|2022-02-03 00:52:40|241.43|239.23|241.33|239.13|241.43|239.23|241.33|239.13|0
1643849570000|2022-02-03 00:52:50|241.43|239.23|241.33|239.13|241.43|239.23|241.33|239.13|0
1643849580000|2022-02-03 00:53:00|241.23|239.03|241.23|239.03|241.23|239.03|241.13|238.93|0
1643849590000|2022-02-03 00:53:10|241.53|239.33|241.13|238.93|241.73|239.53|241.13|238.93|0
1643849600000|2022-02-03 00:53:20|241.33|239.13|241.33|239.13|241.53|239.33|241.33|239.13|0
1643849610000|2022-02-03 00:53:30|241.43|239.23|241.33|239.13|241.43|239.23|241.33|239.13|0
1643849620000|2022-02-03 00:53:40|241.13|238.93|241.33|239.13|241.33|239.13|241.13|238.93|0
1643849630000|2022-02-03 00:53:50|241.13|238.93|241.33|239.13|241.33|239.13|241.13|238.93|0
1643849640000|2022-02-03 00:54:00|241.53|239.33|241.73|239.53|241.73|239.53|241.53|239.33|0
1643849650000|2022-02-03 00:54:10|241.84|239.64|241.84|239.64|241.84|239.64|241.73|239.53|0
1643849660000|2022-02-03 00:54:20|241.93|239.73|241.53|239.33|241.93|239.73|241.53|239.33|0
1643849670000|2022-02-03 00:54:30|241.43|239.23|241.73|239.53|241.73|239.53|241.43|239.23|0
1643849680000|2022-02-03 00:54:40|241.63|239.43|241.53|239.33|241.63|239.43|241.33|239.13|0
1643849690000|2022-02-03 00:54:50|241.63|239.43|241.53|239.33|241.73|239.53|241.53|239.33|0
1643849700000|2022-02-03 00:55:00|241.43|239.23|241.73|239.53|241.73|239.53|241.43|239.23|0
1643849710000|2022-02-03 00:55:10|241.93|239.73|241.84|239.64|241.93|239.73|241.63|239.43|0
1643849720000|2022-02-03 00:55:20|241.93|239.73|241.93|239.73|241.93|239.73|241.93|239.73|0
1643849730000|2022-02-03 00:55:30|242.04|239.84|242.04|239.84|242.04|239.84|242.04|239.84|0
1643849740000|2022-02-03 00:55:40|241.93|239.73|241.12|238.92|241.93|239.73|241.12|238.92|0
1643849750000|2022-02-03 00:55:50|241.23|239.03|241.53|239.33|241.53|239.33|241.23|239.03|0
1643849760000|2022-02-03 00:56:00|241.33|239.13|241.33|239.13|241.33|239.13|241.33|239.13|0
1643849770000|2022-02-03 00:56:10|241.12|238.92|241.43|239.23|241.43|239.23|241.12|238.92|0
1643849780000|2022-02-03 00:56:20|241.53|239.33|241.33|239.13|241.53|239.33|241.12|238.92|0
1643849790000|2022-02-03 00:56:30|241.53|239.33|241.33|239.13|241.53|239.33|241.33|239.13|0
1643849800000|2022-02-03 00:56:40|241.23|239.03|241.83|239.63|241.83|239.63|241.23|239.03|0
1643849810000|2022-02-03 00:56:50|241.73|239.53|241.63|239.43|241.73|239.53|241.63|239.43|0
1643849820000|2022-02-03 00:57:00|241.73|239.53|241.73|239.53|242.13|239.93|241.73|239.53|0
1643849830000|2022-02-03 00:57:10|241.63|239.43|241.53|239.33|241.73|239.53|241.53|239.33|0
1643849840000|2022-02-03 00:57:20|241.63|239.43|241.73|239.53|241.73|239.53|241.63|239.43|0
1643849850000|2022-02-03 00:57:30|241.93|239.73|241.73|239.53|241.93|239.73|241.53|239.33|0
1643849860000|2022-02-03 00:57:40|241.83|239.63|241.83|239.63|241.83|239.63|241.73|239.53|0
1643849870000|2022-02-03 00:57:50|241.93|239.73|242.13|239.93|242.13|239.93|241.73|239.53|0
1643849880000|2022-02-03 00:58:00|242.04|239.84|242.13|239.93|242.24|240.04|242.04|239.84|0
1643849890000|2022-02-03 00:58:10|242.04|239.84|242.54|240.34|242.54|240.34|242.04|239.84|0
1643849900000|2022-02-03 00:58:20|242.74|240.54|242.94|240.74|242.94|240.74|242.74|240.54|0
1643849910000|2022-02-03 00:58:30|243.14|240.94|243.14|240.94|243.14|240.94|242.94|240.74|0
1643849920000|2022-02-03 00:58:40|243.35|241.15|243.25|241.05|243.35|241.15|243.14|240.94|0
1643849930000|2022-02-03 00:58:50|243.55|241.35|243.55|241.35|243.55|241.35|243.55|241.35|0
1643849940000|2022-02-03 00:59:00|243.35|241.15|243.14|240.94|243.35|241.15|243.14|240.94|0
1643849950000|2022-02-03 00:59:10|243.35|241.15|243.35|241.15|243.55|241.35|243.35|241.15|0
1643849960000|2022-02-03 00:59:20|243.14|240.94|243.35|241.15|243.35|241.15|243.14|240.94|0
1643849970000|2022-02-03 00:59:30|243.75|241.55|243.75|241.55|243.75|241.55|243.75|241.55|0
1643849980000|2022-02-03 00:59:40|243.55|241.35|243.55|241.35|243.55|241.35|243.55|241.35|0
1643849990000|2022-02-03 00:59:50|243.75|241.55|243.34|241.14|243.75|241.55|243.34|241.14|0
1643850000000|2022-02-03 01:00:00|243.14|240.94|243.55|241.35|243.55|241.35|243.14|240.94|0
1643850010000|2022-02-03 01:00:10|243.34|241.14|243.14|240.94|243.34|241.14|243.14|240.94|0
1643850020000|2022-02-03 01:00:20|242.74|240.54|242.44|240.24|242.74|240.54|242.13|239.93|0
1643850030000|2022-02-03 01:00:30|242.74|240.54|243.34|241.14|243.34|241.14|242.74|240.54|0
1643850040000|2022-02-03 01:00:40|243.14|240.94|243.14|240.94|243.14|240.94|243.14|240.94|0
1643850050000|2022-02-03 01:00:50|242.94|240.74|242.94|240.74|242.94|240.74|242.94|240.74|0
1643850060000|2022-02-03 01:01:00|242.74|240.54|242.74|240.54|242.74|240.54|242.74|240.54|0
1643850070000|2022-02-03 01:01:10|242.84|240.64|242.74|240.54|242.84|240.64|242.74|240.54|0
1643850080000|2022-02-03 01:01:20|242.64|240.44|242.33|240.13|242.64|240.44|242.33|240.13|0
1643850090000|2022-02-03 01:01:30|242.13|239.93|242.33|240.13|242.33|240.13|242.13|239.93|0
1643850100000|2022-02-03 01:01:40|242.24|240.04|241.93|239.73|242.33|240.13|241.93|239.73|0
1643850110000|2022-02-03 01:01:50|241.73|239.53|241.63|239.43|241.73|239.53|241.63|239.43|0
1643850120000|2022-02-03 01:02:00|241.93|239.73|241.32|239.12|241.93|239.73|241.32|239.12|0
1643850130000|2022-02-03 01:02:10|241.12|238.92|241.23|239.03|241.23|239.03|240.92|238.72|0
1643850140000|2022-02-03 01:02:20|241.32|239.12|241.63|239.43|241.63|239.43|241.32|239.12|0
1643850150000|2022-02-03 01:02:30|241.52|239.32|241.73|239.53|241.73|239.53|241.52|239.32|0
1643850170000|2022-02-03 01:02:50|241.63|239.43|241.73|239.53|241.73|239.53|241.63|239.43|0
1643850180000|2022-02-03 01:03:00|241.93|239.73|241.93|239.73|242.03|239.83|241.63|239.43|0
1643850190000|2022-02-03 01:03:10|241.83|239.63|241.73|239.53|241.93|239.73|241.73|239.53|0
1643850200000|2022-02-03 01:03:20|241.63|239.43|240.52|238.32|241.63|239.43|240.52|238.32|0
1643850210000|2022-02-03 01:03:30|240.72|238.52|240.82|238.62|240.82|238.62|240.72|238.52|0
1643850220000|2022-02-03 01:03:40|240.72|238.52|241.12|238.92|241.12|238.92|240.52|238.32|0
1643850230000|2022-02-03 01:03:50|241.43|239.23|241.32|239.12|241.52|239.32|241.32|239.12|0
1643850240000|2022-02-03 01:04:00|241.12|238.92|240.92|238.72|241.12|238.92|240.92|238.72|0
1643850250000|2022-02-03 01:04:10|241.12|238.92|241.12|238.92|241.12|238.92|240.92|238.72|0
1643850260000|2022-02-03 01:04:20|240.92|238.72|240.72|238.52|240.92|238.72|240.72|238.52|0
1643850270000|2022-02-03 01:04:30|240.92|238.72|241.02|238.82|241.12|238.92|240.92|238.72|0
1643850280000|2022-02-03 01:04:40|241.12|238.92|241.32|239.12|241.32|239.12|240.92|238.72|0
1643850300000|2022-02-03 01:05:00|241.12|238.92|241.12|238.92|241.22|239.02|241.12|238.92|0
1643850310000|2022-02-03 01:05:10|240.92|238.72|240.62|238.42|240.92|238.72|240.62|238.42|0
1643850320000|2022-02-03 01:05:20|240.72|238.52|240.72|238.52|240.72|238.52|240.62|238.42|0
1643850330000|2022-02-03 01:05:30|240.92|238.72|240.92|238.72|240.92|238.72|240.92|238.72|0
1643850340000|2022-02-03 01:05:40|240.72|238.52|240.82|238.62|240.82|238.62|240.72|238.52|0
1643850350000|2022-02-03 01:05:50|241.32|239.12|241.52|239.32|241.52|239.32|241.32|239.12|0
1643850360000|2022-02-03 01:06:00|241.72|239.52|241.72|239.52|241.72|239.52|241.72|239.52|0
1643850370000|2022-02-03 01:06:10|241.63|239.43|241.52|239.32|241.63|239.43|241.52|239.32|0
1643850380000|2022-02-03 01:06:20|241.72|239.52|241.72|239.52|241.72|239.52|241.72|239.52|0
1643850390000|2022-02-03 01:06:30|241.93|239.73|241.93|239.73|242.13|239.93|241.93|239.73|0
1643850400000|2022-02-03 01:06:40|242.03|239.83|242.03|239.83|242.03|239.83|241.93|239.73|0
1643850410000|2022-02-03 01:06:50|242.13|239.93|242.13|239.93|242.13|239.93|242.13|239.93|0
1643850420000|2022-02-03 01:07:00|242.33|240.13|242.53|240.33|242.53|240.33|242.33|240.13|0
1643850440000|2022-02-03 01:07:20|242.73|240.53|242.94|240.74|242.94|240.74|242.73|240.53|0
1643850450000|2022-02-03 01:07:30|243.14|240.94|243.34|241.14|243.34|241.14|243.14|240.94|0
1643850460000|2022-02-03 01:07:40|243.45|241.25|243.34|241.14|243.54|241.34|243.34|241.14|0
1643850470000|2022-02-03 01:07:50|243.75|241.55|244.35|242.15|244.35|242.15|243.75|241.55|0
1643850480000|2022-02-03 01:08:00|244.76|242.56|244.76|242.56|244.76|242.56|244.76|242.56|0
1643850500000|2022-02-03 01:08:20|244.56|242.36|244.76|242.56|244.76|242.56|244.56|242.36|0
1643850530000|2022-02-03 01:08:50|244.56|242.36|244.76|242.56|244.76|242.56|244.56|242.36|0
1643850550000|2022-02-03 01:09:10|244.56|242.36|244.76|242.56|244.76|242.56|244.56|242.36|0
1643850560000|2022-02-03 01:09:20|244.56|242.36|244.76|242.56|244.76|242.56|244.56|242.36|0
1643850600000|2022-02-03 01:10:00|244.35|242.15|244.35|242.15|244.35|242.15|244.35|242.15|0
1643850610000|2022-02-03 01:10:10|244.26|242.06|243.74|241.54|244.26|242.06|243.74|241.54|0
1643850620000|2022-02-03 01:10:20|243.54|241.34|243.95|241.75|243.95|241.75|243.54|241.34|0
1643850630000|2022-02-03 01:10:30|243.74|241.54|243.54|241.34|243.74|241.54|243.54|241.34|0
1643850640000|2022-02-03 01:10:40|243.74|241.54|243.74|241.54|243.74|241.54|243.74|241.54|0
1643850650000|2022-02-03 01:10:50|243.95|241.75|243.95|241.75|243.95|241.75|243.95|241.75|0
1643850660000|2022-02-03 01:11:00|243.85|241.65|243.34|241.14|243.85|241.65|243.34|241.14|0
1643850670000|2022-02-03 01:11:10|242.93|240.73|242.13|239.93|242.93|240.73|241.92|239.72|0
1643850680000|2022-02-03 01:11:20|242.33|240.13|242.13|239.93|242.53|240.33|241.92|239.72|0
1643850690000|2022-02-03 01:11:30|242.33|240.13|242.33|240.13|242.33|240.13|242.33|240.13|0
1643850700000|2022-02-03 01:11:40|242.53|240.33|242.93|240.73|243.14|240.94|242.53|240.33|0
1643850710000|2022-02-03 01:11:50|242.73|240.53|242.73|240.53|242.93|240.73|242.73|240.53|0
1643850720000|2022-02-03 01:12:00|242.63|240.43|242.73|240.53|242.73|240.53|242.63|240.43|0
1643850730000|2022-02-03 01:12:10|242.93|240.73|242.93|240.73|242.93|240.73|242.93|240.73|0
1643850740000|2022-02-03 01:12:20|242.73|240.53|243.44|241.24|243.44|241.24|242.73|240.53|0
1643850750000|2022-02-03 01:12:30|243.34|241.14|243.54|241.34|243.54|241.34|243.34|241.14|0
1643850770000|2022-02-03 01:12:50|243.34|241.14|243.34|241.14|243.44|241.24|243.34|241.14|0
1643850790000|2022-02-03 01:13:10|243.44|241.24|243.14|240.94|243.44|241.24|243.14|240.94|0
1643850800000|2022-02-03 01:13:20|243.04|240.84|243.04|240.84|243.04|240.84|243.04|240.84|0
1643850810000|2022-02-03 01:13:30|243.14|240.94|243.04|240.84|243.14|240.94|243.04|240.84|0
1643850820000|2022-02-03 01:13:40|243.54|241.34|243.04|240.84|243.54|241.34|243.04|240.84|0
1643850830000|2022-02-03 01:13:50|243.14|240.94|242.93|240.73|243.14|240.94|242.93|240.73|0
1643850840000|2022-02-03 01:14:00|243.14|240.94|243.14|240.94|243.14|240.94|243.14|240.94|0
1643850850000|2022-02-03 01:14:10|243.04|240.84|243.24|241.04|243.34|241.14|243.04|240.84|0
1643850860000|2022-02-03 01:14:20|243.14|240.94|243.14|240.94|243.14|240.94|243.04|240.84|0
1643850870000|2022-02-03 01:14:30|242.93|240.73|243.04|240.84|243.04|240.84|242.93|240.73|0
1643850880000|2022-02-03 01:14:40|242.93|240.73|243.34|241.14|243.34|241.14|242.93|240.73|0
1643850890000|2022-02-03 01:14:50|243.44|241.24|243.34|241.14|243.44|241.24|243.34|241.14|0
1643850900000|2022-02-03 01:15:00|243.54|241.34|242.93|240.73|243.54|241.34|242.93|240.73|0
1643850910000|2022-02-03 01:15:10|242.73|240.53|242.73|240.53|242.73|240.53|242.73|240.53|0
1643850920000|2022-02-03 01:15:20|242.93|240.73|242.84|240.64|242.93|240.73|242.84|240.64|0
1643850930000|2022-02-03 01:15:30|242.73|240.53|243.13|240.93|243.24|241.04|242.73|240.53|0
1643850940000|2022-02-03 01:15:40|243.04|240.84|242.73|240.53|243.04|240.84|242.73|240.53|0
1643850960000|2022-02-03 01:16:00|242.93|240.73|242.93|240.73|243.04|240.84|242.93|240.73|0
1643850970000|2022-02-03 01:16:10|242.63|240.43|242.93|240.73|242.93|240.73|242.53|240.33|0
1643850980000|2022-02-03 01:16:20|243.13|240.93|242.93|240.73|243.13|240.93|242.93|240.73|0
1643850990000|2022-02-03 01:16:30|243.24|241.04|243.24|241.04|243.24|241.04|243.24|241.04|0
1643851000000|2022-02-03 01:16:40|243.13|240.93|243.13|240.93|243.13|240.93|242.93|240.73|0
1643851020000|2022-02-03 01:17:00|243.74|241.54|243.54|241.34|243.94|241.74|243.54|241.34|0
1643851030000|2022-02-03 01:17:10|243.74|241.54|243.94|241.74|243.94|241.74|243.74|241.54|0
1643851040000|2022-02-03 01:17:20|243.13|240.93|243.13|240.93|243.13|240.93|243.13|240.93|0
1643851050000|2022-02-03 01:17:30|243.24|241.04|243.34|241.14|243.34|241.14|243.13|240.93|0
1643851060000|2022-02-03 01:17:40|243.54|241.34|243.54|241.34|243.54|241.34|243.54|241.34|0
1643851070000|2022-02-03 01:17:50|243.34|241.14|243.34|241.14|243.34|241.14|243.13|240.93|0
1643851080000|2022-02-03 01:18:00|243.13|240.93|243.24|241.04|243.34|241.14|243.13|240.93|0
1643851090000|2022-02-03 01:18:10|243.13|240.93|243.04|240.84|243.13|240.93|242.93|240.73|0
1643851100000|2022-02-03 01:18:20|243.13|240.93|243.04|240.84|243.13|240.93|242.93|240.73|0
1643851110000|2022-02-03 01:18:30|243.13|240.93|243.24|241.04|243.24|241.04|243.13|240.93|0
1643851120000|2022-02-03 01:18:40|243.34|241.14|243.13|240.93|243.34|241.14|243.13|240.93|0
1643851130000|2022-02-03 01:18:50|243.24|241.04|243.94|241.74|243.94|241.74|243.24|241.04|0
1643851140000|2022-02-03 01:19:00|243.74|241.54|244.05|241.85|244.05|241.85|243.74|241.54|0
1643851150000|2022-02-03 01:19:10|244.15|241.95|244.75|242.55|244.75|242.55|244.15|241.95|0
1643851160000|2022-02-03 01:19:20|245.36|243.16|244.55|242.35|245.36|243.16|244.55|242.35|0
1643851170000|2022-02-03 01:19:30|244.45|242.25|244.75|242.55|244.75|242.55|244.45|242.25|0
1643851180000|2022-02-03 01:19:40|244.96|242.76|244.75|242.55|244.96|242.76|244.75|242.55|0
1643851190000|2022-02-03 01:19:50|245.47|243.27|245.16|242.96|245.47|243.27|244.96|242.76|0
1643851200000|2022-02-03 01:20:00|245.36|243.16|245.27|243.07|245.36|243.16|245.27|243.07|0
1643851210000|2022-02-03 01:20:10|245.16|242.96|244.66|242.46|245.16|242.96|244.66|242.46|0
1643851220000|2022-02-03 01:20:20|244.55|242.35|242.93|240.73|244.55|242.35|242.93|240.73|0
1643851230000|2022-02-03 01:20:30|243.13|240.93|243.84|241.64|243.84|241.64|243.13|240.93|0
1643851240000|2022-02-03 01:20:40|243.94|241.74|243.94|241.74|243.94|241.74|243.84|241.64|0
1643851250000|2022-02-03 01:20:50|243.84|241.64|243.74|241.54|244.14|241.94|243.74|241.54|0
1643851260000|2022-02-03 01:21:00|243.44|241.24|244.14|241.94|244.14|241.94|243.44|241.24|0
1643851270000|2022-02-03 01:21:10|244.75|242.55|244.66|242.46|244.75|242.55|244.66|242.46|0
1643851280000|2022-02-03 01:21:20|244.55|242.35|244.55|242.35|244.55|242.35|244.45|242.25|0
1643851290000|2022-02-03 01:21:30|244.66|242.46|244.66|242.46|244.66|242.46|244.66|242.46|0
1643851300000|2022-02-03 01:21:40|244.55|242.35|244.35|242.15|244.55|242.35|244.35|242.15|0
1643851310000|2022-02-03 01:21:50|244.55|242.35|244.55|242.35|244.55|242.35|244.55|242.35|0
1643851320000|2022-02-03 01:22:00|244.45|242.25|244.66|242.46|244.66|242.46|244.45|242.25|0
1643851330000|2022-02-03 01:22:10|244.75|242.55|244.96|242.76|244.96|242.76|244.75|242.55|0
1643851340000|2022-02-03 01:22:20|244.75|242.55|245.06|242.86|245.06|242.86|244.55|242.35|0
1643851350000|2022-02-03 01:22:30|244.96|242.76|244.86|242.66|244.96|242.76|244.75|242.55|0
1643851360000|2022-02-03 01:22:40|244.96|242.76|244.75|242.55|244.96|242.76|244.75|242.55|0
1643851370000|2022-02-03 01:22:50|244.55|242.35|244.55|242.35|244.55|242.35|244.35|242.15|0
1643851390000|2022-02-03 01:23:10|244.45|242.25|244.35|242.15|244.45|242.25|244.35|242.15|0
1643851400000|2022-02-03 01:23:20|244.25|242.05|244.35|242.15|244.35|242.15|244.14|241.94|0
1643851410000|2022-02-03 01:23:30|244.25|242.05|244.35|242.15|244.35|242.15|244.25|242.05|0
1643851420000|2022-02-03 01:23:40|244.55|242.35|245.16|242.96|245.16|242.96|244.55|242.35|0
1643851430000|2022-02-03 01:23:50|244.55|242.35|244.75|242.55|244.75|242.55|244.55|242.35|0
1643851440000|2022-02-03 01:24:00|244.55|242.35|244.65|242.45|244.75|242.55|244.55|242.35|0
1643851450000|2022-02-03 01:24:10|244.75|242.55|244.86|242.66|244.86|242.66|244.75|242.55|0
1643851460000|2022-02-03 01:24:20|244.75|242.55|244.55|242.35|244.75|242.55|244.55|242.35|0
1643851470000|2022-02-03 01:24:30|244.35|242.15|244.14|241.94|244.35|242.15|244.14|241.94|0
1643851490000|2022-02-03 01:24:50|244.35|242.15|244.35|242.15|244.35|242.15|244.35|242.15|0
1643851500000|2022-02-03 01:25:00|244.14|241.94|244.14|241.94|244.14|241.94|244.14|241.94|0
1643851510000|2022-02-03 01:25:10|244.25|242.05|244.25|242.05|244.35|242.15|244.14|241.94|0
1643851520000|2022-02-03 01:25:20|244.14|241.94|244.14|241.94|244.14|241.94|244.14|241.94|0
1643851530000|2022-02-03 01:25:30|243.53|241.33|243.53|241.33|243.74|241.54|243.33|241.13|0
1643851540000|2022-02-03 01:25:40|243.33|241.13|243.33|241.13|243.33|241.13|243.33|241.13|0
1643851550000|2022-02-03 01:25:50|243.53|241.33|243.64|241.44|243.64|241.44|243.53|241.33|0
1643851560000|2022-02-03 01:26:00|243.74|241.54|243.74|241.54|243.94|241.74|243.74|241.54|0
1643851570000|2022-02-03 01:26:10|243.94|241.74|244.14|241.94|244.14|241.94|243.94|241.74|0
1643851580000|2022-02-03 01:26:20|243.94|241.74|244.34|242.14|244.34|242.14|243.94|241.74|0
1643851590000|2022-02-03 01:26:30|244.55|242.35|244.75|242.55|244.75|242.55|244.55|242.35|0
1643851600000|2022-02-03 01:26:40|244.34|242.14|244.55|242.35|244.55|242.35|244.34|242.14|0
1643851610000|2022-02-03 01:26:50|244.34|242.14|244.34|242.14|244.55|242.35|244.25|242.05|0
1643851630000|2022-02-03 01:27:10|244.45|242.25|244.45|242.25|244.45|242.25|244.34|242.14|0
1643851640000|2022-02-03 01:27:20|244.34|242.14|244.34|242.14|244.34|242.14|244.34|242.14|0
1643851650000|2022-02-03 01:27:30|244.14|241.94|244.14|241.94|244.14|241.94|244.14|241.94|0
1643851660000|2022-02-03 01:27:40|244.99|242.79|244.99|242.79|244.99|242.79|244.99|242.79|0
1643851670000|2022-02-03 01:27:50|245.42|243.22|245.42|243.22|245.42|243.22|245.42|243.22|0
1643851680000|2022-02-03 01:28:00|245.32|243.12|246.03|243.83|246.03|243.83|245.32|243.12|0
1643851690000|2022-02-03 01:28:10|245.93|243.73|245.93|243.73|245.93|243.73|245.93|243.73|0
1643851700000|2022-02-03 01:28:20|245.82|243.62|246.03|243.83|246.13|243.93|245.82|243.62|0
1643851710000|2022-02-03 01:28:30|245.82|243.62|245.82|243.62|245.82|243.62|245.82|243.62|0
1643851720000|2022-02-03 01:28:40|245.62|243.42|245.82|243.62|245.82|243.62|245.62|243.42|0
1643851730000|2022-02-03 01:28:50|245.73|243.53|245.73|243.53|245.73|243.53|245.73|243.53|0
1643851740000|2022-02-03 01:29:00|245.62|243.42|246.03|243.83|246.03|243.83|245.62|243.42|0
1643851750000|2022-02-03 01:29:10|245.82|243.62|245.93|243.73|245.93|243.73|245.82|243.62|0
1643851760000|2022-02-03 01:29:20|245.62|243.42|245.82|243.62|245.82|243.62|245.62|243.42|0
1643851770000|2022-02-03 01:29:30|245.73|243.53|246.05|243.85|246.16|243.96|245.73|243.53|0
1643851780000|2022-02-03 01:29:40|246.39|244.19|246.39|244.19|246.39|244.19|246.39|244.19|0
1643851790000|2022-02-03 01:29:50|246.29|244.09|246.29|244.09|246.29|244.09|246.29|244.09|0
1643851800000|2022-02-03 01:30:00|246.39|244.19|246.49|244.29|246.49|244.29|246.29|244.09|0
1643851810000|2022-02-03 01:30:10|246.28|244.08|246.08|243.88|246.28|244.08|246.08|243.88|0
1643851830000|2022-02-03 01:30:30|245.88|243.68|245.88|243.68|245.88|243.68|245.88|243.68|0
1643851840000|2022-02-03 01:30:40|246.08|243.88|246.28|244.08|246.28|244.08|246.08|243.88|0
1643851850000|2022-02-03 01:30:50|246.19|243.99|246.28|244.08|246.28|244.08|246.19|243.99|0
1643851860000|2022-02-03 01:31:00|246.19|243.99|245.88|243.68|246.19|243.99|245.88|243.68|0
1643851870000|2022-02-03 01:31:10|246.08|243.88|246.08|243.88|246.08|243.88|245.99|243.79|0
1643851880000|2022-02-03 01:31:20|245.88|243.68|245.88|243.68|245.88|243.68|245.88|243.68|0
1643851890000|2022-02-03 01:31:30|245.79|243.59|245.88|243.68|245.88|243.68|245.79|243.59|0
1643851900000|2022-02-03 01:31:40|246.28|244.08|246.28|244.08|246.28|244.08|246.28|244.08|0
1643851920000|2022-02-03 01:32:00|246.19|243.99|246.08|243.88|246.19|243.99|246.08|243.88|0
1643851940000|2022-02-03 01:32:20|245.99|243.79|245.88|243.68|245.99|243.79|245.88|243.68|0
1643851950000|2022-02-03 01:32:30|246.08|243.88|246.08|243.88|246.08|243.88|246.08|243.88|0
1643851960000|2022-02-03 01:32:40|245.99|243.79|246.19|243.99|246.19|243.99|245.99|243.79|0
1643851970000|2022-02-03 01:32:50|246.28|244.08|246.28|244.08|246.48|244.28|246.28|244.08|0
1643851980000|2022-02-03 01:33:00|246.19|243.99|246.08|243.88|246.19|243.99|246.08|243.88|0
1643851990000|2022-02-03 01:33:10|245.99|243.79|246.08|243.88|246.28|244.08|245.99|243.79|0
1643852000000|2022-02-03 01:33:20|246.28|244.08|246.28|244.08|246.28|244.08|246.28|244.08|0
1643852010000|2022-02-03 01:33:30|246.48|244.28|246.48|244.28|246.48|244.28|246.48|244.28|0
1643852030000|2022-02-03 01:33:50|246.39|244.19|246.39|244.19|246.48|244.28|246.39|244.19|0
1643852040000|2022-02-03 01:34:00|246.28|244.08|246.48|244.28|246.48|244.28|246.08|243.88|0
1643852050000|2022-02-03 01:34:10|246.59|244.39|246.48|244.28|246.59|244.39|246.48|244.28|0
1643852060000|2022-02-03 01:34:20|246.39|244.19|246.39|244.19|246.39|244.19|246.39|244.19|0
1643852070000|2022-02-03 01:34:30|246.28|244.08|246.39|244.19|246.48|244.28|246.28|244.08|0
1643852080000|2022-02-03 01:34:40|246.48|244.28|246.28|244.08|246.48|244.28|246.28|244.08|0
1643852100000|2022-02-03 01:35:00|246.19|243.99|246.19|243.99|246.19|243.99|246.19|243.99|0
1643852110000|2022-02-03 01:35:10|246.28|244.08|246.19|243.99|246.28|244.08|246.19|243.99|0
1643852120000|2022-02-03 01:35:20|246.08|243.88|246.08|243.88|246.19|243.99|246.08|243.88|0
1643852140000|2022-02-03 01:35:40|246.28|244.08|246.48|244.28|246.48|244.28|246.28|244.08|0
1643852150000|2022-02-03 01:35:50|246.39|244.19|246.39|244.19|246.39|244.19|246.39|244.19|0
1643852160000|2022-02-03 01:36:00|246.28|244.08|246.39|244.19|246.48|244.28|246.28|244.08|0
1643852180000|2022-02-03 01:36:20|246.28|244.08|246.08|243.88|246.39|244.19|246.08|243.88|0
1643852190000|2022-02-03 01:36:30|245.68|243.48|245.88|243.68|245.88|243.68|245.68|243.48|0
1643852200000|2022-02-03 01:36:40|245.68|243.48|245.68|243.48|245.78|243.58|245.68|243.48|0
1643852210000|2022-02-03 01:36:50|245.58|243.38|245.88|243.68|246.08|243.88|245.48|243.28|0
1643852220000|2022-02-03 01:37:00|245.98|243.78|245.98|243.78|245.98|243.78|245.98|243.78|0
1643852230000|2022-02-03 01:37:10|245.88|243.68|245.68|243.48|245.88|243.68|245.68|243.48|0
1643852240000|2022-02-03 01:37:20|245.48|243.28|245.48|243.28|245.48|243.28|245.48|243.28|0
1643852250000|2022-02-03 01:37:30|245.58|243.38|245.28|243.08|245.58|243.38|245.28|243.08|0
1643852260000|2022-02-03 01:37:40|245.08|242.88|245.08|242.88|245.08|242.88|245.08|242.88|0
1643852270000|2022-02-03 01:37:50|244.88|242.68|244.88|242.68|244.88|242.68|244.88|242.68|0
1643852280000|2022-02-03 01:38:00|245.08|242.88|244.88|242.68|245.08|242.88|244.88|242.68|0
1643852290000|2022-02-03 01:38:10|245.08|242.88|245.08|242.88|245.08|242.88|244.98|242.78|0
1643852310000|2022-02-03 01:38:30|245.28|243.08|244.78|242.58|245.28|243.08|244.68|242.48|0
1643852320000|2022-02-03 01:38:40|244.68|242.48|244.58|242.38|244.68|242.48|244.58|242.38|0
1643852330000|2022-02-03 01:38:50|244.68|242.48|244.88|242.68|244.88|242.68|244.68|242.48|0
1643852340000|2022-02-03 01:39:00|244.78|242.58|244.68|242.48|244.78|242.58|244.68|242.48|0
1643852350000|2022-02-03 01:39:10|244.48|242.28|244.28|242.08|244.48|242.28|244.28|242.08|0
1643852360000|2022-02-03 01:39:20|244.08|241.88|244.08|241.88|244.28|242.08|244.08|241.88|0
1643852370000|2022-02-03 01:39:30|244.18|241.98|244.28|242.08|244.28|242.08|244.18|241.98|0
1643852380000|2022-02-03 01:39:40|244.48|242.28|244.48|242.28|244.48|242.28|244.38|242.18|0
1643852390000|2022-02-03 01:39:50|244.28|242.08|244.28|242.08|244.28|242.08|244.28|242.08|0
1643852400000|2022-02-03 01:40:00|244.48|242.28|244.48|242.28|244.48|242.28|244.48|242.28|0
1643852410000|2022-02-03 01:40:10|244.38|242.18|244.28|242.08|244.38|242.18|244.28|242.08|0
1643852420000|2022-02-03 01:40:20|244.18|241.98|244.38|242.18|244.38|242.18|244.18|241.98|0
1643852430000|2022-02-03 01:40:30|244.28|242.08|244.48|242.28|244.48|242.28|244.28|242.08|0
1643852440000|2022-02-03 01:40:40|244.58|242.38|244.88|242.68|245.08|242.88|244.58|242.38|0
1643852450000|2022-02-03 01:40:50|245.18|242.98|244.78|242.58|245.18|242.98|244.78|242.58|0
1643852460000|2022-02-03 01:41:00|244.88|242.68|244.78|242.58|244.88|242.68|244.78|242.58|0
1643852470000|2022-02-03 01:41:10|244.68|242.48|244.88|242.68|244.88|242.68|244.68|242.48|0
1643852510000|2022-02-03 01:41:50|245.08|242.88|244.88|242.68|245.08|242.88|244.88|242.68|0
1643852520000|2022-02-03 01:42:00|244.68|242.48|244.48|242.28|244.68|242.48|244.28|242.08|0
1643852550000|2022-02-03 01:42:30|244.38|242.18|244.28|242.08|244.38|242.18|244.28|242.08|0
1643852560000|2022-02-03 01:42:40|244.27|242.07|244.47|242.27|244.47|242.27|244.27|242.07|0
1643852570000|2022-02-03 01:42:50|244.38|242.18|244.27|242.07|244.38|242.18|244.18|241.98|0
1643852580000|2022-02-03 01:43:00|244.47|242.27|244.47|242.27|244.47|242.27|244.27|242.07|0
1643852590000|2022-02-03 01:43:10|244.38|242.18|244.38|242.18|244.38|242.18|244.38|242.18|0
1643852600000|2022-02-03 01:43:20|244.27|242.07|244.27|242.07|244.47|242.27|244.27|242.07|0
1643852610000|2022-02-03 01:43:30|244.47|242.27|244.47|242.27|244.47|242.27|244.47|242.27|0
1643852620000|2022-02-03 01:43:40|244.38|242.18|244.47|242.27|244.47|242.27|244.38|242.18|0
1643852630000|2022-02-03 01:43:50|244.67|242.47|244.67|242.47|244.67|242.47|244.67|242.47|0
1643852640000|2022-02-03 01:44:00|244.47|242.27|244.47|242.27|244.67|242.47|244.47|242.27|0
1643852650000|2022-02-03 01:44:10|244.27|242.07|244.47|242.27|244.47|242.27|244.27|242.07|0
1643852660000|2022-02-03 01:44:20|244.27|242.07|244.07|241.87|244.27|242.07|244.07|241.87|0
1643852670000|2022-02-03 01:44:30|243.87|241.67|243.87|241.67|243.87|241.67|243.87|241.67|0
1643852680000|2022-02-03 01:44:40|243.98|241.78|244.07|241.87|244.07|241.87|243.87|241.67|0
1643852700000|2022-02-03 01:45:00|244.18|241.98|244.07|241.87|244.18|241.98|244.07|241.87|0
1643852710000|2022-02-03 01:45:10|244.18|241.98|244.27|242.07|244.27|242.07|244.18|241.98|0
1643852720000|2022-02-03 01:45:20|244.07|241.87|244.27|242.07|244.27|242.07|244.07|241.87|0
1643852730000|2022-02-03 01:45:30|244.38|242.18|244.27|242.07|244.38|242.18|244.27|242.07|0
1643852750000|2022-02-03 01:45:50|244.47|242.27|244.27|242.07|244.47|242.27|244.18|241.98|0
1643852760000|2022-02-03 01:46:00|244.38|242.18|244.38|242.18|244.38|242.18|244.38|242.18|0
1643852770000|2022-02-03 01:46:10|244.47|242.27|244.27|242.07|244.47|242.27|244.27|242.07|0
1643852790000|2022-02-03 01:46:30|244.47|242.27|244.47|242.27|244.47|242.27|244.47|242.27|0
1643852800000|2022-02-03 01:46:40|244.67|242.47|244.67|242.47|244.87|242.67|244.67|242.47|0
1643852810000|2022-02-03 01:46:50|244.58|242.38|244.67|242.47|244.67|242.47|244.47|242.27|0
1643852820000|2022-02-03 01:47:00|244.87|242.67|244.67|242.47|244.87|242.67|244.67|242.47|0
1643852830000|2022-02-03 01:47:10|244.47|242.27|244.47|242.27|244.47|242.27|244.47|242.27|0
1643852850000|2022-02-03 01:47:30|244.78|242.58|244.78|242.58|244.78|242.58|244.78|242.58|0
1643852860000|2022-02-03 01:47:40|244.87|242.67|244.67|242.47|244.87|242.67|244.67|242.47|0
1643852870000|2022-02-03 01:47:50|244.78|242.58|244.78|242.58|244.78|242.58|244.78|242.58|0
1643852880000|2022-02-03 01:48:00|244.67|242.47|244.67|242.47|244.67|242.47|244.67|242.47|0
1643852890000|2022-02-03 01:48:10|244.47|242.27|244.47|242.27|244.47|242.27|244.47|242.27|0
1643852910000|2022-02-03 01:48:30|244.67|242.47|245.07|242.87|245.07|242.87|244.67|242.47|0
1643852920000|2022-02-03 01:48:40|245.27|243.07|245.27|243.07|245.27|243.07|245.27|243.07|0
1643852940000|2022-02-03 01:49:00|245.38|243.18|245.27|243.07|245.47|243.27|245.27|243.07|0
1643852950000|2022-02-03 01:49:10|245.47|243.27|245.07|242.87|245.47|243.27|245.07|242.87|0
1643852960000|2022-02-03 01:49:20|245.27|243.07|245.87|243.67|245.87|243.67|245.27|243.07|0
1643852970000|2022-02-03 01:49:30|246.27|244.07|246.27|244.07|246.48|244.28|246.27|244.07|0
1643852980000|2022-02-03 01:49:40|246.48|244.28|246.68|244.48|246.68|244.48|246.48|244.28|0
1643852990000|2022-02-03 01:49:50|246.58|244.38|246.27|244.07|246.58|244.38|246.27|244.07|0
1643853000000|2022-02-03 01:50:00|246.18|243.98|246.07|243.87|246.18|243.98|246.07|243.87|0
1643853020000|2022-02-03 01:50:20|246.27|244.07|246.07|243.87|246.27|244.07|246.07|243.87|0
1643853040000|2022-02-03 01:50:40|246.27|244.07|246.27|244.07|246.27|244.07|246.27|244.07|0
1643853050000|2022-02-03 01:50:50|246.47|244.27|246.47|244.27|246.47|244.27|246.47|244.27|0
1643853060000|2022-02-03 01:51:00|246.68|244.48|246.07|243.87|246.68|244.48|246.07|243.87|0
1643853070000|2022-02-03 01:51:10|245.98|243.78|245.87|243.67|246.07|243.87|245.87|243.67|0
1643853080000|2022-02-03 01:51:20|245.98|243.78|246.07|243.87|246.27|244.07|245.98|243.78|0
1643853090000|2022-02-03 01:51:30|246.18|243.98|246.07|243.87|246.18|243.98|246.07|243.87|0
1643853100000|2022-02-03 01:51:40|246.27|244.07|246.07|243.87|246.27|244.07|246.07|243.87|0
1643853120000|2022-02-03 01:52:00|245.98|243.78|245.78|243.58|246.07|243.87|245.78|243.58|0
1643853130000|2022-02-03 01:52:10|245.87|243.67|245.87|243.67|245.87|243.67|245.87|243.67|0
1643853140000|2022-02-03 01:52:20|246.07|243.87|245.87|243.67|246.07|243.87|245.87|243.67|0
1643853150000|2022-02-03 01:52:30|245.98|243.78|246.07|243.87|246.18|243.98|245.98|243.78|0
1643853160000|2022-02-03 01:52:40|245.87|243.67|245.87|243.67|245.87|243.67|245.87|243.67|0
1643853170000|2022-02-03 01:52:50|246.07|243.87|246.07|243.87|246.07|243.87|245.98|243.78|0
1643853180000|2022-02-03 01:53:00|246.27|244.07|246.27|244.07|246.27|244.07|246.27|244.07|0
1643853190000|2022-02-03 01:53:10|246.07|243.87|246.07|243.87|246.07|243.87|246.07|243.87|0
1643853200000|2022-02-03 01:53:20|246.27|244.07|246.27|244.07|246.27|244.07|246.27|244.07|0
1643853210000|2022-02-03 01:53:30|246.38|244.18|246.27|244.07|246.38|244.18|246.27|244.07|0
1643853220000|2022-02-03 01:53:40|246.38|244.18|246.27|244.07|246.38|244.18|246.27|244.07|0
1643853230000|2022-02-03 01:53:50|246.07|243.87|246.07|243.87|246.07|243.87|246.07|243.87|0
1643853240000|2022-02-03 01:54:00|245.87|243.67|245.87|243.67|245.87|243.67|245.87|243.67|0
1643853250000|2022-02-03 01:54:10|246.07|243.87|246.07|243.87|246.07|243.87|246.07|243.87|0
1643853260000|2022-02-03 01:54:20|246.27|244.07|246.38|244.18|246.38|244.18|246.07|243.87|0
1643853270000|2022-02-03 01:54:30|246.27|244.07|246.27|244.07|246.27|244.07|246.27|244.07|0
1643853280000|2022-02-03 01:54:40|246.47|244.27|246.67|244.47|246.67|244.47|246.47|244.27|0
1643853300000|2022-02-03 01:55:00|246.58|244.38|246.67|244.47|246.67|244.47|246.47|244.27|0
1643853340000|2022-02-03 01:55:40|246.58|244.38|246.87|244.67|246.87|244.67|246.58|244.38|0
1643853360000|2022-02-03 01:56:00|246.67|244.47|246.47|244.27|246.67|244.47|246.47|244.27|0
1643853370000|2022-02-03 01:56:10|246.58|244.38|246.47|244.27|246.58|244.38|246.47|244.27|0
1643853380000|2022-02-03 01:56:20|246.58|244.38|246.47|244.27|246.58|244.38|246.47|244.27|0
1643853390000|2022-02-03 01:56:30|246.87|244.67|246.87|244.67|246.87|244.67|246.87|244.67|0
1643853400000|2022-02-03 01:56:40|247.07|244.87|247.18|244.98|247.28|245.08|247.07|244.87|0
1643853410000|2022-02-03 01:56:50|247.07|244.87|247.07|244.87|247.07|244.87|247.07|244.87|0
1643853420000|2022-02-03 01:57:00|246.98|244.78|247.27|245.07|247.27|245.07|246.98|244.78|0
1643853430000|2022-02-03 01:57:10|247.48|245.28|248.08|245.88|248.28|246.08|247.48|245.28|0
1643853440000|2022-02-03 01:57:20|248.28|246.08|248.08|245.88|248.28|246.08|248.08|245.88|0
1643853450000|2022-02-03 01:57:30|247.88|245.68|247.88|245.68|247.88|245.68|247.78|245.58|0
1643853460000|2022-02-03 01:57:40|247.98|245.78|247.88|245.68|247.98|245.78|247.88|245.68|0
1643853470000|2022-02-03 01:57:50|247.68|245.48|247.78|245.58|247.78|245.58|247.68|245.48|0
1643853480000|2022-02-03 01:58:00|247.68|245.48|247.68|245.48|247.68|245.48|247.68|245.48|0
1643853490000|2022-02-03 01:58:10|247.88|245.68|247.68|245.48|247.88|245.68|247.68|245.48|0
1643853510000|2022-02-03 01:58:30|247.88|245.68|247.88|245.68|248.08|245.88|247.88|245.68|0
1643853520000|2022-02-03 01:58:40|248.08|245.88|248.28|246.08|248.28|246.08|248.08|245.88|0
1643853530000|2022-02-03 01:58:50|248.08|245.88|247.88|245.68|248.08|245.88|247.88|245.68|0
1643853540000|2022-02-03 01:59:00|247.78|245.58|247.07|244.87|247.78|245.58|247.07|244.87|0
1643853550000|2022-02-03 01:59:10|247.18|244.98|247.27|245.07|247.27|245.07|247.07|244.87|0
1643853560000|2022-02-03 01:59:20|247.47|245.27|247.68|245.48|247.68|245.48|247.47|245.27|0
1643853570000|2022-02-03 01:59:30|247.47|245.27|247.47|245.27|247.47|245.27|247.47|245.27|0
1643853580000|2022-02-03 01:59:40|247.68|245.48|247.68|245.48|247.68|245.48|247.58|245.38|0
1643853590000|2022-02-03 01:59:50|247.58|245.38|247.68|245.48|247.68|245.48|247.47|245.27|0
1643853600000|2022-02-03 02:00:00|247.88|245.68|247.58|245.38|247.88|245.68|247.58|245.38|0
1643853610000|2022-02-03 02:00:10|247.68|245.48|248.08|245.88|248.08|245.88|247.68|245.48|0
1643853620000|2022-02-03 02:00:20|247.88|245.68|247.88|245.68|247.88|245.68|247.88|245.68|0
1643853640000|2022-02-03 02:00:40|247.68|245.48|247.88|245.68|247.88|245.68|247.68|245.48|0
1643853650000|2022-02-03 02:00:50|247.98|245.78|247.88|245.68|247.98|245.78|247.88|245.68|0
1643853660000|2022-02-03 02:01:00|247.78|245.58|247.67|245.47|247.78|245.58|247.67|245.47|0
1643853670000|2022-02-03 02:01:10|247.88|245.68|247.98|245.78|247.98|245.78|247.88|245.68|0
1643853680000|2022-02-03 02:01:20|247.88|245.68|247.88|245.68|247.88|245.68|247.88|245.68|0
1643853690000|2022-02-03 02:01:30|247.67|245.47|247.88|245.68|247.88|245.68|247.67|245.47|0
1643853700000|2022-02-03 02:01:40|247.98|245.78|247.78|245.58|247.98|245.78|247.78|245.58|0
1643853710000|2022-02-03 02:01:50|248.08|245.88|248.08|245.88|248.08|245.88|248.08|245.88|0
1643853720000|2022-02-03 02:02:00|248.28|246.08|248.28|246.08|248.28|246.08|248.28|246.08|0
1643853770000|2022-02-03 02:02:50|248.18|245.98|248.28|246.08|248.28|246.08|248.18|245.98|0
1643853780000|2022-02-03 02:03:00|248.08|245.88|248.28|246.08|248.28|246.08|248.08|245.88|0
1643853790000|2022-02-03 02:03:10|248.48|246.28|248.48|246.28|248.48|246.28|248.48|246.28|0
1643853800000|2022-02-03 02:03:20|248.28|246.08|248.48|246.28|248.48|246.28|248.28|246.08|0
1643853840000|2022-02-03 02:04:00|248.28|246.08|248.28|246.08|248.28|246.08|248.28|246.08|0
1643853860000|2022-02-03 02:04:20|248.38|246.18|248.18|245.98|248.48|246.28|248.18|245.98|0
1643853870000|2022-02-03 02:04:30|247.87|245.67|247.87|245.67|247.87|245.67|247.87|245.67|0
1643853880000|2022-02-03 02:04:40|248.08|245.88|248.28|246.08|248.28|246.08|248.08|245.88|0
1643853890000|2022-02-03 02:04:50|248.48|246.28|248.48|246.28|248.48|246.28|248.48|246.28|0
1643853900000|2022-02-03 02:05:00|248.28|246.08|248.28|246.08|248.28|246.08|248.28|246.08|0
1643853910000|2022-02-03 02:05:10|248.48|246.28|248.48|246.28|248.48|246.28|248.48|246.28|0
1643853920000|2022-02-03 02:05:20|248.28|246.08|248.58|246.38|248.58|246.38|248.28|246.08|0
1643853930000|2022-02-03 02:05:30|248.48|246.28|248.68|246.48|248.68|246.48|248.48|246.28|0
1643853940000|2022-02-03 02:05:40|248.88|246.68|249.08|246.88|249.08|246.88|248.88|246.68|0
1643853960000|2022-02-03 02:06:00|249.28|247.08|249.28|247.08|249.28|247.08|249.28|247.08|0
1643854000000|2022-02-03 02:06:40|249.49|247.29|249.49|247.29|249.49|247.29|249.49|247.29|0
1643854010000|2022-02-03 02:06:50|249.28|247.08|249.28|247.08|249.28|247.08|249.28|247.08|0
1643854020000|2022-02-03 02:07:00|249.49|247.29|249.39|247.19|249.49|247.29|249.28|247.08|0
1643854030000|2022-02-03 02:07:10|249.49|247.29|249.49|247.29|249.49|247.29|249.49|247.29|0
1643854040000|2022-02-03 02:07:20|249.28|247.08|249.28|247.08|249.28|247.08|249.28|247.08|0
1643854050000|2022-02-03 02:07:30|249.49|247.29|249.49|247.29|249.69|247.49|249.49|247.29|0
1643854060000|2022-02-03 02:07:40|249.48|247.28|249.48|247.28|249.69|247.49|249.48|247.28|0
1643854100000|2022-02-03 02:08:20|249.28|247.08|249.28|247.08|249.28|247.08|249.28|247.08|0
1643854110000|2022-02-03 02:08:30|249.39|247.19|249.28|247.08|249.39|247.19|249.28|247.08|0
1643854120000|2022-02-03 02:08:40|249.39|247.19|249.28|247.08|249.48|247.28|249.28|247.08|0
1643854130000|2022-02-03 02:08:50|249.39|247.19|249.28|247.08|249.39|247.19|249.28|247.08|0
1643854140000|2022-02-03 02:09:00|249.39|247.19|249.48|247.28|249.48|247.28|249.28|247.08|0
1643854150000|2022-02-03 02:09:10|249.28|247.08|248.68|246.48|249.28|247.08|248.68|246.48|0
1643854160000|2022-02-03 02:09:20|248.98|246.78|248.68|246.48|248.98|246.78|248.68|246.48|0
1643854180000|2022-02-03 02:09:40|248.27|246.07|248.48|246.28|248.48|246.28|248.27|246.07|0
1643854190000|2022-02-03 02:09:50|248.27|246.07|247.87|245.67|248.48|246.28|247.87|245.67|0
1643854200000|2022-02-03 02:10:00|247.67|245.47|247.87|245.67|247.87|245.67|247.67|245.47|0
1643854210000|2022-02-03 02:10:10|247.98|245.78|247.87|245.67|248.07|245.87|247.87|245.67|0
1643854220000|2022-02-03 02:10:20|247.67|245.47|247.47|245.27|247.87|245.67|247.47|245.27|0
1643854240000|2022-02-03 02:10:40|247.27|245.07|247.27|245.07|247.37|245.17|247.27|245.07|0
1643854250000|2022-02-03 02:10:50|247.47|245.27|247.37|245.17|247.47|245.27|247.37|245.17|0
1643854260000|2022-02-03 02:11:00|247.27|245.07|247.27|245.07|247.27|245.07|247.27|245.07|0
1643854270000|2022-02-03 02:11:10|247.07|244.87|247.07|244.87|247.07|244.87|247.07|244.87|0
1643854280000|2022-02-03 02:11:20|247.27|245.07|247.27|245.07|247.27|245.07|247.27|245.07|0
1643854290000|2022-02-03 02:11:30|247.07|244.87|247.37|245.17|247.37|245.17|247.07|244.87|0
1643854300000|2022-02-03 02:11:40|247.47|245.27|247.47|245.27|247.47|245.27|247.47|245.27|0
1643854310000|2022-02-03 02:11:50|247.67|245.47|247.87|245.67|247.87|245.67|247.67|245.47|0
1643854320000|2022-02-03 02:12:00|248.07|245.87|248.07|245.87|248.07|245.87|248.07|245.87|0
1643854330000|2022-02-03 02:12:10|247.87|245.67|247.87|245.67|247.87|245.67|247.87|245.67|0
1643854340000|2022-02-03 02:12:20|247.47|245.27|247.47|245.27|247.47|245.27|247.27|245.07|0
1643854350000|2022-02-03 02:12:30|247.57|245.37|247.87|245.67|247.87|245.67|247.57|245.37|0
1643854360000|2022-02-03 02:12:40|247.67|245.47|247.87|245.67|247.87|245.67|247.67|245.47|0
1643854370000|2022-02-03 02:12:50|247.77|245.57|247.77|245.57|247.77|245.57|247.77|245.57|0
1643854380000|2022-02-03 02:13:00|247.87|245.67|248.07|245.87|248.07|245.87|247.87|245.67|0
1643854390000|2022-02-03 02:13:10|248.27|246.07|248.27|246.07|248.27|246.07|248.27|246.07|0
1643854400000|2022-02-03 02:13:20|248.47|246.27|248.47|246.27|248.47|246.27|248.47|246.27|0
1643854420000|2022-02-03 02:13:40|248.27|246.07|248.27|246.07|248.27|246.07|248.27|246.07|0
1643854430000|2022-02-03 02:13:50|248.18|245.98|248.27|246.07|248.27|246.07|248.18|245.98|0
1643854440000|2022-02-03 02:14:00|247.87|245.67|248.07|245.87|248.07|245.87|247.87|245.67|0
1643854460000|2022-02-03 02:14:20|248.18|245.98|248.07|245.87|248.18|245.98|248.07|245.87|0
1643854470000|2022-02-03 02:14:30|247.87|245.67|247.87|245.67|247.87|245.67|247.87|245.67|0
1643854490000|2022-02-03 02:14:50|248.07|245.87|248.17|245.97|248.17|245.97|248.07|245.87|0
1643854500000|2022-02-03 02:15:00|248.07|245.87|248.07|245.87|248.07|245.87|248.07|245.87|0
1643854520000|2022-02-03 02:15:20|247.87|245.67|247.87|245.67|247.87|245.67|247.87|245.67|0
1643854530000|2022-02-03 02:15:30|248.07|245.87|248.07|245.87|248.07|245.87|248.07|245.87|0
1643854540000|2022-02-03 02:15:40|247.87|245.67|247.87|245.67|247.87|245.67|247.87|245.67|0
1643854550000|2022-02-03 02:15:50|247.47|245.27|247.57|245.37|247.67|245.47|247.47|245.27|0
1643854560000|2022-02-03 02:16:00|247.47|245.27|247.47|245.27|247.47|245.27|247.47|245.27|0
1643854570000|2022-02-03 02:16:10|247.67|245.47|247.57|245.37|247.67|245.47|247.57|245.37|0
1643854580000|2022-02-03 02:16:20|247.67|245.47|247.67|245.47|247.87|245.67|247.67|245.47|0
1643854590000|2022-02-03 02:16:30|247.57|245.37|247.47|245.27|247.57|245.37|247.47|245.27|0
1643854600000|2022-02-03 02:16:40|247.67|245.47|247.97|245.77|247.97|245.77|247.67|245.47|0
1643854610000|2022-02-03 02:16:50|248.07|245.87|248.07|245.87|248.07|245.87|248.07|245.87|0
1643854620000|2022-02-03 02:17:00|247.87|245.67|247.67|245.47|247.87|245.67|247.67|245.47|0
1643854630000|2022-02-03 02:17:10|247.47|245.27|247.57|245.37|247.57|245.37|247.47|245.27|0
1643854640000|2022-02-03 02:17:20|247.67|245.47|247.67|245.47|247.67|245.47|247.67|245.47|0
1643854650000|2022-02-03 02:17:30|247.87|245.67|248.07|245.87|248.07|245.87|247.87|245.67|0
1643854660000|2022-02-03 02:17:40|247.97|245.77|247.87|245.67|247.97|245.77|247.87|245.67|0
1643854680000|2022-02-03 02:18:00|247.67|245.47|248.27|246.07|248.27|246.07|247.67|245.47|0
1643854690000|2022-02-03 02:18:10|248.07|245.87|247.87|245.67|248.07|245.87|247.87|245.67|0
1643854700000|2022-02-03 02:18:20|247.67|245.47|247.67|245.47|247.67|245.47|247.67|245.47|0
1643854710000|2022-02-03 02:18:30|248.07|245.87|248.07|245.87|248.07|245.87|248.07|245.87|0
1643854720000|2022-02-03 02:18:40|248.27|246.07|248.27|246.07|248.27|246.07|248.27|246.07|0
1643854740000|2022-02-03 02:19:00|248.07|245.87|248.07|245.87|248.07|245.87|248.07|245.87|0
1643854750000|2022-02-03 02:19:10|248.27|246.07|248.27|246.07|248.27|246.07|248.27|246.07|0
1643854780000|2022-02-03 02:19:40|248.07|245.87|248.07|245.87|248.17|245.97|248.07|245.87|0
1643854800000|2022-02-03 02:20:00|247.97|245.77|248.27|246.07|248.27|246.07|247.97|245.77|0
1643854810000|2022-02-03 02:20:10|248.17|245.97|248.07|245.87|248.17|245.97|248.07|245.87|0
1643854830000|2022-02-03 02:20:30|248.17|245.97|248.27|246.07|248.27|246.07|248.17|245.97|0
1643854860000|2022-02-03 02:21:00|248.47|246.27|248.37|246.17|248.47|246.27|248.37|246.17|0
1643854870000|2022-02-03 02:21:10|248.47|246.27|248.57|246.37|248.57|246.37|248.47|246.27|0
1643854880000|2022-02-03 02:21:20|248.67|246.47|248.47|246.27|248.67|246.47|248.47|246.27|0
1643854890000|2022-02-03 02:21:30|248.37|246.17|248.47|246.27|248.47|246.27|248.37|246.17|0
1643854900000|2022-02-03 02:21:40|248.27|246.07|248.47|246.27|248.47|246.27|248.27|246.07|0
1643854920000|2022-02-03 02:22:00|248.27|246.07|248.07|245.87|248.27|246.07|248.07|245.87|0
1643854930000|2022-02-03 02:22:10|247.97|245.77|248.27|246.07|248.27|246.07|247.97|245.77|0
1643854940000|2022-02-03 02:22:20|248.07|245.87|248.17|245.97|248.17|245.97|248.07|245.87|0
1643854950000|2022-02-03 02:22:30|248.07|245.87|248.07|245.87|248.07|245.87|247.86|245.66|0
1643854970000|2022-02-03 02:22:50|248.27|246.07|248.27|246.07|248.27|246.07|248.27|246.07|0
1643854990000|2022-02-03 02:23:10|248.07|245.87|248.07|245.87|248.07|245.87|248.07|245.87|0
1643855000000|2022-02-03 02:23:20|247.86|245.66|247.86|245.66|247.86|245.66|247.86|245.66|0
1643855020000|2022-02-03 02:23:40|247.97|245.77|247.86|245.66|248.07|245.87|247.86|245.66|0
1643855030000|2022-02-03 02:23:50|247.97|245.77|248.07|245.87|248.07|245.87|247.97|245.77|0
1643855040000|2022-02-03 02:24:00|247.97|245.77|248.27|246.07|248.27|246.07|247.97|245.77|0
1643855050000|2022-02-03 02:24:10|248.17|245.97|248.17|245.97|248.17|245.97|248.17|245.97|0
1643855060000|2022-02-03 02:24:20|248.06|245.86|247.86|245.66|248.06|245.86|247.86|245.66|0
1643855070000|2022-02-03 02:24:30|248.06|245.86|247.86|245.66|248.06|245.86|247.86|245.66|0
1643855090000|2022-02-03 02:24:50|248.06|245.86|248.06|245.86|248.06|245.86|248.06|245.86|0
1643855100000|2022-02-03 02:25:00|248.27|246.07|248.27|246.07|248.27|246.07|248.27|246.07|0
1643855110000|2022-02-03 02:25:10|248.06|245.86|248.06|245.86|248.06|245.86|248.06|245.86|0
1643855130000|2022-02-03 02:25:30|247.97|245.77|248.06|245.86|248.06|245.86|247.97|245.77|0
1643855140000|2022-02-03 02:25:40|247.86|245.66|247.97|245.77|247.97|245.77|247.86|245.66|0
1643855150000|2022-02-03 02:25:50|248.06|245.86|247.86|245.66|248.06|245.86|247.86|245.66|0
1643855160000|2022-02-03 02:26:00|247.06|244.86|247.06|244.86|247.06|244.86|246.86|244.66|0
1643855170000|2022-02-03 02:26:10|247.16|244.96|247.16|244.96|247.16|244.96|247.16|244.96|0
1643855180000|2022-02-03 02:26:20|247.06|244.86|247.46|245.26|247.56|245.36|247.06|244.86|0
1643855190000|2022-02-03 02:26:30|247.66|245.46|247.46|245.26|247.66|245.46|247.46|245.26|0
1643855200000|2022-02-03 02:26:40|247.26|245.06|247.26|245.06|247.26|245.06|247.26|245.06|0
1643855210000|2022-02-03 02:26:50|247.36|245.16|247.46|245.26|247.46|245.26|247.26|245.06|0
1643855240000|2022-02-03 02:27:20|247.06|244.86|247.26|245.06|247.26|245.06|247.06|244.86|0
1643855250000|2022-02-03 02:27:30|247.06|244.86|247.06|244.86|247.06|244.86|247.06|244.86|0
1643855260000|2022-02-03 02:27:40|247.26|245.06|247.06|244.86|247.26|245.06|247.06|244.86|0
1643855280000|2022-02-03 02:28:00|247.26|245.06|247.26|245.06|247.26|245.06|247.26|245.06|0
1643855290000|2022-02-03 02:28:10|247.06|244.86|247.46|245.26|247.46|245.26|247.06|244.86|0
1643855300000|2022-02-03 02:28:20|247.56|245.36|247.06|244.86|247.56|245.36|247.06|244.86|0
1643855320000|2022-02-03 02:28:40|246.86|244.66|246.86|244.66|246.86|244.66|246.86|244.66|0
1643855330000|2022-02-03 02:28:50|246.65|244.45|246.65|244.45|246.65|244.45|246.65|244.45|0
1643855340000|2022-02-03 02:29:00|246.86|244.66|246.86|244.66|246.86|244.66|246.86|244.66|0
1643855350000|2022-02-03 02:29:10|247.06|244.86|246.96|244.76|247.06|244.86|246.96|244.76|0
1643855360000|2022-02-03 02:29:20|246.86|244.66|247.06|244.86|247.06|244.86|246.86|244.66|0
1643855370000|2022-02-03 02:29:30|246.96|244.76|247.26|245.06|247.26|245.06|246.96|244.76|0
1643855380000|2022-02-03 02:29:40|247.16|244.96|247.26|245.06|247.26|245.06|247.06|244.86|0
1643855390000|2022-02-03 02:29:50|247.46|245.26|247.26|245.06|247.46|245.26|247.26|245.06|0
1643855400000|2022-02-03 02:30:00|247.06|244.86|247.06|244.86|247.06|244.86|247.06|244.86|0
1643855410000|2022-02-03 02:30:10|247.16|244.96|247.06|244.86|247.16|244.96|247.06|244.86|0
1643855420000|2022-02-03 02:30:20|247.26|245.06|247.06|244.86|247.26|245.06|247.06|244.86|0
1643855440000|2022-02-03 02:30:40|247.26|245.06|247.46|245.26|247.56|245.36|247.26|245.06|0
1643855470000|2022-02-03 02:31:10|247.26|245.06|247.26|245.06|247.26|245.06|247.26|245.06|0
1643855490000|2022-02-03 02:31:30|247.46|245.26|247.46|245.26|247.46|245.26|247.46|245.26|0
1643855500000|2022-02-03 02:31:40|247.26|245.06|247.26|245.06|247.26|245.06|247.26|245.06|0
1643855510000|2022-02-03 02:31:50|247.06|244.86|247.06|244.86|247.06|244.86|247.06|244.86|0
1643855520000|2022-02-03 02:32:00|247.05|244.85|247.05|244.85|247.05|244.85|247.05|244.85|0
1643855540000|2022-02-03 02:32:20|247.46|245.26|247.46|245.26|247.46|245.26|247.46|245.26|0
1643855570000|2022-02-03 02:32:50|247.36|245.16|247.36|245.16|247.36|245.16|247.36|245.16|0
1643855580000|2022-02-03 02:33:00|247.46|245.26|247.46|245.26|247.46|245.26|247.36|245.16|0
1643855590000|2022-02-03 02:33:10|247.66|245.46|247.66|245.46|247.66|245.46|247.66|245.46|0
1643855600000|2022-02-03 02:33:20|247.56|245.36|247.46|245.26|247.56|245.36|247.46|245.26|0
1643855610000|2022-02-03 02:33:30|247.36|245.16|247.26|245.06|247.36|245.16|247.26|245.06|0
1643855620000|2022-02-03 02:33:40|247.46|245.26|247.46|245.26|247.46|245.26|247.46|245.26|0
1643855630000|2022-02-03 02:33:50|247.56|245.36|247.56|245.36|247.56|245.36|247.56|245.36|0
1643855640000|2022-02-03 02:34:00|247.46|245.26|247.46|245.26|247.46|245.26|247.46|245.26|0
1643855650000|2022-02-03 02:34:10|247.36|245.16|247.56|245.36|247.56|245.36|247.36|245.16|0
1643855660000|2022-02-03 02:34:20|247.46|245.26|247.46|245.26|247.46|245.26|247.46|245.26|0
1643855670000|2022-02-03 02:34:30|247.66|245.46|247.66|245.46|247.66|245.46|247.66|245.46|0
1643855700000|2022-02-03 02:35:00|247.86|245.66|247.66|245.46|247.86|245.66|247.66|245.46|0
1643855710000|2022-02-03 02:35:10|247.86|245.66|247.86|245.66|247.86|245.66|247.86|245.66|0
1643855760000|2022-02-03 02:36:00|247.66|245.46|247.66|245.46|247.66|245.46|247.66|245.46|0
1643855780000|2022-02-03 02:36:20|247.76|245.56|247.86|245.66|247.86|245.66|247.76|245.56|0
1643855790000|2022-02-03 02:36:30|247.66|245.46|247.45|245.25|247.66|245.46|247.45|245.25|0
1643855800000|2022-02-03 02:36:40|247.86|245.66|247.86|245.66|247.86|245.66|247.86|245.66|0
1643855840000|2022-02-03 02:37:20|248.06|245.86|248.06|245.86|248.06|245.86|248.06|245.86|0
1643855850000|2022-02-03 02:37:30|247.86|245.66|247.86|245.66|247.86|245.66|247.86|245.66|0
1643855890000|2022-02-03 02:38:10|247.65|245.45|247.65|245.45|247.65|245.45|247.65|245.45|0
1643855950000|2022-02-03 02:39:10|247.45|245.25|247.56|245.36|247.56|245.36|247.45|245.25|0
1643855960000|2022-02-03 02:39:20|247.65|245.45|247.65|245.45|247.65|245.45|247.65|245.45|0
1643855970000|2022-02-03 02:39:30|247.45|245.25|247.45|245.25|247.45|245.25|247.45|245.25|0
1643855980000|2022-02-03 02:39:40|247.36|245.16|247.36|245.16|247.36|245.16|247.36|245.16|0
1643855990000|2022-02-03 02:39:50|247.25|245.05|247.05|244.85|247.25|245.05|247.05|244.85|0
1643856010000|2022-02-03 02:40:10|246.85|244.65|247.05|244.85|247.05|244.85|246.85|244.65|0
1643856020000|2022-02-03 02:40:20|246.85|244.65|246.85|244.65|246.85|244.65|246.85|244.65|0
1643856030000|2022-02-03 02:40:30|247.05|244.85|246.85|244.65|247.05|244.85|246.85|244.65|0
1643856040000|2022-02-03 02:40:40|246.65|244.45|246.85|244.65|246.85|244.65|246.65|244.45|0
1643856050000|2022-02-03 02:40:50|246.65|244.45|246.85|244.65|246.85|244.65|246.65|244.45|0
1643856070000|2022-02-03 02:41:10|246.65|244.45|246.65|244.45|246.65|244.45|246.65|244.45|0
1643856120000|2022-02-03 02:42:00|246.85|244.65|246.85|244.65|246.85|244.65|246.85|244.65|0
1643856130000|2022-02-03 02:42:10|246.65|244.45|246.65|244.45|246.65|244.45|246.65|244.45|0
1643856140000|2022-02-03 02:42:20|246.75|244.55|246.65|244.45|246.75|244.55|246.65|244.45|0
1643856150000|2022-02-03 02:42:30|246.45|244.25|246.25|244.05|246.45|244.25|246.25|244.05|0
1643856170000|2022-02-03 02:42:50|246.35|244.15|246.35|244.15|246.35|244.15|246.35|244.15|0
1643856180000|2022-02-03 02:43:00|246.25|244.05|246.25|244.05|246.25|244.05|246.25|244.05|0
1643856190000|2022-02-03 02:43:10|246.45|244.25|246.45|244.25|246.45|244.25|246.45|244.25|0
1643856200000|2022-02-03 02:43:20|246.85|244.65|246.65|244.45|246.85|244.65|246.65|244.45|0
1643856210000|2022-02-03 02:43:30|246.45|244.25|246.45|244.25|246.45|244.25|246.45|244.25|0
1643856240000|2022-02-03 02:44:00|246.35|244.15|246.65|244.45|246.65|244.45|246.35|244.15|0
1643856250000|2022-02-03 02:44:10|246.55|244.35|246.45|244.25|246.55|244.35|246.45|244.25|0
1643856260000|2022-02-03 02:44:20|246.24|244.04|246.24|244.04|246.24|244.04|246.24|244.04|0
1643856270000|2022-02-03 02:44:30|246.45|244.25|246.35|244.15|246.45|244.25|246.24|244.04|0
1643856280000|2022-02-03 02:44:40|246.24|244.04|246.24|244.04|246.24|244.04|246.24|244.04|0
1643856290000|2022-02-03 02:44:50|246.04|243.84|246.04|243.84|246.04|243.84|246.04|243.84|0
1643856300000|2022-02-03 02:45:00|245.84|243.64|245.84|243.64|245.84|243.64|245.84|243.64|0
1643856310000|2022-02-03 02:45:10|245.64|243.44|244.64|242.44|245.64|243.44|244.64|242.44|0
1643856320000|2022-02-03 02:45:20|244.84|242.64|244.84|242.64|245.04|242.84|244.84|242.64|0
1643856330000|2022-02-03 02:45:30|245.04|242.84|245.64|243.44|245.64|243.44|245.04|242.84|0
1643856340000|2022-02-03 02:45:40|245.44|243.24|245.24|243.04|245.44|243.24|245.24|243.04|0
1643856360000|2022-02-03 02:46:00|245.04|242.84|245.15|242.95|245.24|243.04|245.04|242.84|0
1643856370000|2022-02-03 02:46:10|245.24|243.04|245.44|243.24|245.44|243.24|245.24|243.04|0
1643856390000|2022-02-03 02:46:30|245.24|243.04|245.24|243.04|245.24|243.04|245.24|243.04|0
1643856400000|2022-02-03 02:46:40|245.14|242.94|245.24|243.04|245.24|243.04|245.14|242.94|0
1643856420000|2022-02-03 02:47:00|245.04|242.84|245.14|242.94|245.24|243.04|245.04|242.84|0
1643856430000|2022-02-03 02:47:10|245.24|243.04|245.04|242.84|245.24|243.04|245.04|242.84|0
1643856440000|2022-02-03 02:47:20|244.64|242.44|244.64|242.44|244.84|242.64|244.64|242.44|0
1643856450000|2022-02-03 02:47:30|245.04|242.84|244.64|242.44|245.04|242.84|244.64|242.44|0
1643856460000|2022-02-03 02:47:40|244.54|242.34|245.24|243.04|245.24|243.04|244.54|242.34|0
1643856470000|2022-02-03 02:47:50|245.04|242.84|245.04|242.84|245.04|242.84|245.04|242.84|0
1643856480000|2022-02-03 02:48:00|245.14|242.94|244.84|242.64|245.14|242.94|244.84|242.64|0
1643856490000|2022-02-03 02:48:10|244.64|242.44|244.64|242.44|244.84|242.64|244.64|242.44|0
1643856500000|2022-02-03 02:48:20|244.84|242.64|245.04|242.84|245.04|242.84|244.84|242.64|0
1643856510000|2022-02-03 02:48:30|244.94|242.74|244.84|242.64|244.94|242.74|244.84|242.64|0
1643856520000|2022-02-03 02:48:40|245.04|242.84|245.04|242.84|245.14|242.94|245.04|242.84|0
1643856530000|2022-02-03 02:48:50|244.94|242.74|245.04|242.84|245.04|242.84|244.84|242.64|0
1643856540000|2022-02-03 02:49:00|244.84|242.64|245.04|242.84|245.04|242.84|244.84|242.64|0
1643856550000|2022-02-03 02:49:10|244.84|242.64|244.84|242.64|244.84|242.64|244.84|242.64|0
1643856610000|2022-02-03 02:50:10|245.04|242.84|244.84|242.64|245.04|242.84|244.84|242.64|0
1643856640000|2022-02-03 02:50:40|244.94|242.74|244.84|242.64|244.94|242.74|244.84|242.64|0
1643856650000|2022-02-03 02:50:50|244.94|242.74|244.84|242.64|244.94|242.74|244.84|242.64|0
1643856680000|2022-02-03 02:51:20|244.64|242.44|244.64|242.44|244.64|242.44|244.64|242.44|0
1643856690000|2022-02-03 02:51:30|244.74|242.54|244.84|242.64|245.04|242.84|244.74|242.54|0
1643856700000|2022-02-03 02:51:40|245.04|242.84|245.04|242.84|245.04|242.84|245.04|242.84|0
1643856710000|2022-02-03 02:51:50|245.14|242.94|245.24|243.04|245.24|243.04|245.04|242.84|0
1643856720000|2022-02-03 02:52:00|245.14|242.94|245.24|243.04|245.24|243.04|245.14|242.94|0
1643856760000|2022-02-03 02:52:40|245.04|242.84|245.04|242.84|245.04|242.84|245.04|242.84|0
1643856770000|2022-02-03 02:52:50|244.84|242.64|244.64|242.44|244.84|242.64|244.64|242.44|0
1643856780000|2022-02-03 02:53:00|244.84|242.64|244.84|242.64|244.84|242.64|244.84|242.64|0
1643856790000|2022-02-03 02:53:10|244.94|242.74|245.04|242.84|245.04|242.84|244.94|242.74|0
1643856800000|2022-02-03 02:53:20|244.84|242.64|244.84|242.64|244.84|242.64|244.84|242.64|0
1643856850000|2022-02-03 02:54:10|245.04|242.84|245.24|243.04|245.24|243.04|245.04|242.84|0
1643856860000|2022-02-03 02:54:20|245.04|242.84|245.04|242.84|245.04|242.84|245.04|242.84|0
1643856870000|2022-02-03 02:54:30|245.14|242.94|245.14|242.94|245.14|242.94|245.14|242.94|0
1643856890000|2022-02-03 02:54:50|245.04|242.84|245.04|242.84|245.04|242.84|245.04|242.84|0
1643856900000|2022-02-03 02:55:00|244.94|242.74|245.04|242.84|245.04|242.84|244.94|242.74|0
1643856930000|2022-02-03 02:55:30|245.14|242.94|245.04|242.84|245.24|243.04|245.04|242.84|0
1643856960000|2022-02-03 02:56:00|244.84|242.64|244.84|242.64|244.84|242.64|244.84|242.64|0
1643856980000|2022-02-03 02:56:20|245.04|242.84|245.04|242.84|245.04|242.84|245.04|242.84|0
1643857010000|2022-02-03 02:56:50|245.14|242.94|245.04|242.84|245.14|242.94|245.04|242.84|0
1643857020000|2022-02-03 02:57:00|244.94|242.74|245.04|242.84|245.04|242.84|244.94|242.74|0
1643857030000|2022-02-03 02:57:10|245.03|242.83|245.03|242.83|245.03|242.83|245.03|242.83|0
1643857070000|2022-02-03 02:57:50|244.83|242.63|244.83|242.63|244.83|242.63|244.83|242.63|0
1643857080000|2022-02-03 02:58:00|244.74|242.54|244.63|242.43|244.74|242.54|244.63|242.43|0
1643857090000|2022-02-03 02:58:10|244.74|242.54|244.63|242.43|244.83|242.63|244.63|242.43|0
1643857100000|2022-02-03 02:58:20|244.74|242.54|244.63|242.43|244.74|242.54|244.63|242.43|0
1643857110000|2022-02-03 02:58:30|244.83|242.63|244.63|242.43|244.83|242.63|244.63|242.43|0
1643857120000|2022-02-03 02:58:40|244.74|242.54|245.03|242.83|245.03|242.83|244.74|242.54|0
1643857130000|2022-02-03 02:58:50|245.14|242.94|245.23|243.03|245.23|243.03|245.14|242.94|0
1643857140000|2022-02-03 02:59:00|245.14|242.94|244.83|242.63|245.14|242.94|244.83|242.63|0
1643857150000|2022-02-03 02:59:10|245.03|242.83|245.03|242.83|245.03|242.83|245.03|242.83|0
1643857160000|2022-02-03 02:59:20|244.94|242.74|245.03|242.83|245.03|242.83|244.94|242.74|0
1643857170000|2022-02-03 02:59:30|245.23|243.03|245.23|243.03|245.23|243.03|245.23|243.03|0
1643857190000|2022-02-03 02:59:50|245.03|242.83|245.23|243.03|245.23|243.03|245.03|242.83|0
1643857200000|2022-02-03 03:00:00|245.03|242.83|245.14|242.94|245.14|242.94|245.03|242.83|0
1643857210000|2022-02-03 03:00:10|245.23|243.03|245.03|242.83|245.23|243.03|245.03|242.83|0
1643857240000|2022-02-03 03:00:40|245.14|242.94|245.03|242.83|245.14|242.94|245.03|242.83|0
1643857290000|2022-02-03 03:01:30|245.23|243.03|245.23|243.03|245.23|243.03|245.23|243.03|0
1643857320000|2022-02-03 03:02:00|245.03|242.83|244.83|242.63|245.14|242.94|244.83|242.63|0
1643857370000|2022-02-03 03:02:50|244.63|242.43|244.63|242.43|244.63|242.43|244.63|242.43|0
1643857380000|2022-02-03 03:03:00|244.83|242.63|244.83|242.63|244.83|242.63|244.83|242.63|0
1643857400000|2022-02-03 03:03:20|244.63|242.43|244.63|242.43|244.63|242.43|244.63|242.43|0
1643857430000|2022-02-03 03:03:50|244.83|242.63|244.83|242.63|244.83|242.63|244.83|242.63|0
1643857450000|2022-02-03 03:04:10|244.63|242.43|244.63|242.43|244.63|242.43|244.63|242.43|0
1643857460000|2022-02-03 03:04:20|244.83|242.63|244.83|242.63|244.83|242.63|244.83|242.63|0
1643857480000|2022-02-03 03:04:40|244.63|242.43|244.83|242.63|244.83|242.63|244.63|242.43|0
1643857500000|2022-02-03 03:05:00|244.63|242.43|244.63|242.43|244.63|242.43|244.63|242.43|0
1643857520000|2022-02-03 03:05:20|244.43|242.23|244.43|242.23|244.43|242.23|244.43|242.23|0
1643857530000|2022-02-03 03:05:30|244.03|241.83|244.03|241.83|244.03|241.83|244.03|241.83|0
1643857540000|2022-02-03 03:05:40|243.93|241.73|244.03|241.83|244.03|241.83|243.93|241.73|0
1643857620000|2022-02-03 03:07:00|243.93|241.73|243.93|241.73|243.93|241.73|243.93|241.73|0
1643857630000|2022-02-03 03:07:10|244.03|241.83|243.93|241.73|244.03|241.83|243.93|241.73|0
1643857640000|2022-02-03 03:07:20|244.03|241.83|244.03|241.83|244.03|241.83|244.03|241.83|0
1643857660000|2022-02-03 03:07:40|243.93|241.73|243.83|241.63|243.93|241.73|243.83|241.63|0
1643857670000|2022-02-03 03:07:50|243.73|241.53|243.63|241.43|243.73|241.53|243.63|241.43|0
1643857680000|2022-02-03 03:08:00|243.83|241.63|243.83|241.63|243.83|241.63|243.83|241.63|0
1643857700000|2022-02-03 03:08:20|243.73|241.53|243.63|241.43|243.73|241.53|243.63|241.43|0
1643857710000|2022-02-03 03:08:30|243.83|241.63|243.83|241.63|243.83|241.63|243.83|241.63|0
1643857720000|2022-02-03 03:08:40|243.63|241.43|243.43|241.23|243.63|241.43|243.43|241.23|0
1643857730000|2022-02-03 03:08:50|243.03|240.83|243.33|241.13|243.33|241.13|243.03|240.83|0
1643857740000|2022-02-03 03:09:00|243.23|241.03|243.43|241.23|243.43|241.23|243.23|241.03|0
1643857750000|2022-02-03 03:09:10|243.33|241.13|243.33|241.13|243.33|241.13|243.33|241.13|0
1643857760000|2022-02-03 03:09:20|243.23|241.03|243.23|241.03|243.23|241.03|243.23|241.03|0
1643857770000|2022-02-03 03:09:30|243.03|240.83|243.03|240.83|243.03|240.83|243.03|240.83|0
1643857780000|2022-02-03 03:09:40|242.43|240.23|242.43|240.23|242.43|240.23|242.43|240.23|0
1643857800000|2022-02-03 03:10:00|242.23|240.03|242.43|240.23|242.43|240.23|242.23|240.03|0
1643857810000|2022-02-03 03:10:10|242.63|240.43|242.63|240.43|242.63|240.43|242.63|240.43|0
1643857820000|2022-02-03 03:10:20|242.83|240.63|242.83|240.63|242.83|240.63|242.83|240.63|0
1643857840000|2022-02-03 03:10:40|243.23|241.03|243.03|240.83|243.23|241.03|242.83|240.63|0
1643857850000|2022-02-03 03:10:50|243.23|241.03|243.43|241.23|243.43|241.23|243.23|241.03|0
1643857860000|2022-02-03 03:11:00|243.23|241.03|243.23|241.03|243.23|241.03|243.23|241.03|0
1643857890000|2022-02-03 03:11:30|243.03|240.83|243.03|240.83|243.03|240.83|243.03|240.83|0
1643857900000|2022-02-03 03:11:40|243.43|241.23|243.43|241.23|243.43|241.23|243.43|241.23|0
1643857910000|2022-02-03 03:11:50|243.63|241.43|243.63|241.43|243.63|241.43|243.63|241.43|0
1643857930000|2022-02-03 03:12:10|243.43|241.23|243.23|241.03|243.43|241.23|243.23|241.03|0
1643857940000|2022-02-03 03:12:20|243.03|240.83|243.03|240.83|243.03|240.83|243.03|240.83|0
1643857950000|2022-02-03 03:12:30|243.23|241.03|243.23|241.03|243.23|241.03|243.23|241.03|0
1643857960000|2022-02-03 03:12:40|243.03|240.83|243.23|241.03|243.23|241.03|243.03|240.83|0
1643857990000|2022-02-03 03:13:10|243.43|241.23|243.43|241.23|243.43|241.23|243.43|241.23|0
1643858000000|2022-02-03 03:13:20|243.33|241.13|243.23|241.03|243.33|241.13|243.23|241.03|0
1643858030000|2022-02-03 03:13:50|243.43|241.23|243.23|241.03|243.43|241.23|243.23|241.03|0
1643858040000|2022-02-03 03:14:00|243.33|241.13|243.23|241.03|243.33|241.13|243.23|241.03|0
1643858050000|2022-02-03 03:14:10|243.33|241.13|243.23|241.03|243.33|241.13|243.23|241.03|0
1643858060000|2022-02-03 03:14:20|243.33|241.13|243.33|241.13|243.33|241.13|243.33|241.13|0
1643858070000|2022-02-03 03:14:30|243.23|241.03|243.43|241.23|243.43|241.23|243.23|241.03|0
1643858080000|2022-02-03 03:14:40|243.33|241.13|243.63|241.43|243.63|241.43|243.33|241.13|0
1643858090000|2022-02-03 03:14:50|243.43|241.23|243.62|241.42|243.62|241.42|243.43|241.23|0
1643858100000|2022-02-03 03:15:00|243.53|241.33|243.53|241.33|243.53|241.33|243.43|241.23|0
1643858110000|2022-02-03 03:15:10|243.62|241.42|243.43|241.23|243.62|241.42|243.43|241.23|0
1643858120000|2022-02-03 03:15:20|243.42|241.22|243.33|241.13|243.42|241.22|243.33|241.13|0
1643858130000|2022-02-03 03:15:30|243.23|241.03|243.33|241.13|243.33|241.13|243.23|241.03|0
1643858140000|2022-02-03 03:15:40|243.23|241.03|243.23|241.03|243.23|241.03|243.23|241.03|0
1643858150000|2022-02-03 03:15:50|243.42|241.22|243.42|241.22|243.42|241.22|243.42|241.22|0
1643858220000|2022-02-03 03:17:00|243.62|241.42|243.62|241.42|243.62|241.42|243.62|241.42|0
1643858230000|2022-02-03 03:17:10|243.82|241.62|243.82|241.62|243.82|241.62|243.82|241.62|0
1643858310000|2022-02-03 03:18:30|243.93|241.73|243.82|241.62|244.02|241.82|243.82|241.62|0
1643858340000|2022-02-03 03:19:00|243.93|241.73|243.93|241.73|243.93|241.73|243.93|241.73|0
1643858350000|2022-02-03 03:19:10|243.62|241.42|243.82|241.62|243.82|241.62|243.62|241.42|0
1643858360000|2022-02-03 03:19:20|244.02|241.82|243.82|241.62|244.02|241.82|243.82|241.62|0
1643858370000|2022-02-03 03:19:30|243.62|241.42|243.62|241.42|243.62|241.42|243.62|241.42|0
1643858390000|2022-02-03 03:19:50|243.53|241.33|243.62|241.42|243.62|241.42|243.53|241.33|0
1643858400000|2022-02-03 03:20:00|243.53|241.33|243.42|241.22|243.53|241.33|243.42|241.22|0
1643858430000|2022-02-03 03:20:30|243.53|241.33|243.62|241.42|243.62|241.42|243.53|241.33|0
1643858450000|2022-02-03 03:20:50|243.42|241.22|243.42|241.22|243.42|241.22|243.42|241.22|0
1643858460000|2022-02-03 03:21:00|243.53|241.33|243.42|241.22|243.53|241.33|243.42|241.22|0
1643858480000|2022-02-03 03:21:20|243.22|241.02|243.22|241.02|243.22|241.02|243.22|241.02|0
1643858500000|2022-02-03 03:21:40|243.42|241.22|243.42|241.22|243.42|241.22|243.42|241.22|0
1643858520000|2022-02-03 03:22:00|243.62|241.42|243.62|241.42|243.62|241.42|243.62|241.42|0
1643858540000|2022-02-03 03:22:20|244.02|241.82|244.02|241.82|244.02|241.82|244.02|241.82|0
1643858550000|2022-02-03 03:22:30|244.22|242.02|244.22|242.02|244.22|242.02|244.22|242.02|0
1643858560000|2022-02-03 03:22:40|244.12|241.92|243.92|241.72|244.12|241.92|243.92|241.72|0
1643858570000|2022-02-03 03:22:50|244.02|241.82|244.02|241.82|244.02|241.82|244.02|241.82|0
1643858580000|2022-02-03 03:23:00|243.92|241.72|243.62|241.42|243.92|241.72|243.62|241.42|0
1643858600000|2022-02-03 03:23:20|243.52|241.32|243.62|241.42|243.62|241.42|243.42|241.22|0
1643858610000|2022-02-03 03:23:30|243.52|241.32|243.72|241.52|243.72|241.52|243.52|241.32|0
1643858620000|2022-02-03 03:23:40|243.62|241.42|243.72|241.52|243.72|241.52|243.62|241.42|0
1643858630000|2022-02-03 03:23:50|243.62|241.42|243.62|241.42|243.62|241.42|243.62|241.42|0
1643858670000|2022-02-03 03:24:30|243.82|241.62|243.82|241.62|243.82|241.62|243.82|241.62|0
1643858690000|2022-02-03 03:24:50|243.92|241.72|243.82|241.62|243.92|241.72|243.82|241.62|0
1643858700000|2022-02-03 03:25:00|244.02|241.82|244.02|241.82|244.02|241.82|244.02|241.82|0
1643858720000|2022-02-03 03:25:20|243.92|241.72|243.82|241.62|243.92|241.72|243.82|241.62|0
1643858760000|2022-02-03 03:26:00|244.02|241.82|244.02|241.82|244.02|241.82|244.02|241.82|0
1643858790000|2022-02-03 03:26:30|243.82|241.62|243.82|241.62|243.82|241.62|243.82|241.62|0
1643858810000|2022-02-03 03:26:50|243.72|241.52|243.62|241.42|243.72|241.52|243.62|241.42|0
1643858820000|2022-02-03 03:27:00|243.72|241.52|243.82|241.62|243.82|241.62|243.72|241.52|0
1643858860000|2022-02-03 03:27:40|243.62|241.42|243.62|241.42|243.62|241.42|243.62|241.42|0
1643858870000|2022-02-03 03:27:50|243.42|241.22|243.42|241.22|243.42|241.22|243.42|241.22|0
1643858880000|2022-02-03 03:28:00|243.22|241.02|243.32|241.12|243.32|241.12|243.22|241.02|0
1643858890000|2022-02-03 03:28:10|243.22|241.02|243.42|241.22|243.62|241.42|243.22|241.02|0
1643858900000|2022-02-03 03:28:20|243.22|241.02|243.22|241.02|243.22|241.02|243.22|241.02|0
1643858910000|2022-02-03 03:28:30|243.42|241.22|243.52|241.32|243.52|241.32|243.32|241.12|0
1643858920000|2022-02-03 03:28:40|243.62|241.42|243.62|241.42|243.62|241.42|243.62|241.42|0
1643858930000|2022-02-03 03:28:50|243.82|241.62|243.82|241.62|243.82|241.62|243.72|241.52|0
1643858940000|2022-02-03 03:29:00|243.62|241.42|243.62|241.42|243.82|241.62|243.62|241.42|0
1643858950000|2022-02-03 03:29:10|243.82|241.62|243.72|241.52|243.92|241.72|243.72|241.52|0
1643858960000|2022-02-03 03:29:20|243.62|241.42|243.52|241.32|243.82|241.62|243.52|241.32|0
1643858970000|2022-02-03 03:29:30|243.62|241.42|243.72|241.52|243.72|241.52|243.62|241.42|0
1643858990000|2022-02-03 03:29:50|243.62|241.42|243.62|241.42|243.62|241.42|243.62|241.42|0
1643859000000|2022-02-03 03:30:00|243.72|241.52|243.72|241.52|243.82|241.62|243.72|241.52|0
1643859010000|2022-02-03 03:30:10|243.82|241.62|243.92|241.72|243.92|241.72|243.82|241.62|0
1643859020000|2022-02-03 03:30:20|244.22|242.02|244.22|242.02|244.42|242.22|244.22|242.02|0
1643859030000|2022-02-03 03:30:30|244.32|242.12|244.62|242.42|244.62|242.42|244.32|242.12|0
1643859040000|2022-02-03 03:30:40|244.82|242.62|244.82|242.62|245.02|242.82|244.82|242.62|0
1643859050000|2022-02-03 03:30:50|244.62|242.42|244.52|242.32|244.62|242.42|244.52|242.32|0
1643859060000|2022-02-03 03:31:00|244.62|242.42|244.62|242.42|244.62|242.42|244.52|242.32|0
1643859070000|2022-02-03 03:31:10|244.82|242.62|245.02|242.82|245.02|242.82|244.82|242.62|0
1643859080000|2022-02-03 03:31:20|244.62|242.42|244.62|242.42|244.62|242.42|244.62|242.42|0
1643859090000|2022-02-03 03:31:30|244.82|242.62|244.62|242.42|244.82|242.62|244.52|242.32|0
1643859100000|2022-02-03 03:31:40|244.52|242.32|244.52|242.32|244.52|242.32|244.52|242.32|0
1643859110000|2022-02-03 03:31:50|244.62|242.42|244.62|242.42|244.62|242.42|244.62|242.42|0
1643859120000|2022-02-03 03:32:00|244.42|242.22|244.02|241.82|244.42|242.22|244.02|241.82|0
1643859130000|2022-02-03 03:32:10|244.22|242.02|244.22|242.02|244.22|242.02|244.22|242.02|0
1643859140000|2022-02-03 03:32:20|244.02|241.82|244.22|242.02|244.22|242.02|243.92|241.72|0
1643859150000|2022-02-03 03:32:30|244.42|242.22|244.42|242.22|244.42|242.22|244.42|242.22|0
1643859170000|2022-02-03 03:32:50|244.22|242.02|244.32|242.12|244.32|242.12|244.21|242.01|0
1643859180000|2022-02-03 03:33:00|244.21|242.01|244.12|241.92|244.21|242.01|244.01|241.81|0
1643859190000|2022-02-03 03:33:10|244.01|241.81|244.12|241.92|244.12|241.92|244.01|241.81|0
1643859200000|2022-02-03 03:33:20|244.21|242.01|244.21|242.01|244.21|242.01|244.21|242.01|0
1643859220000|2022-02-03 03:33:40|244.41|242.21|244.61|242.41|244.61|242.41|244.41|242.21|0
1643859240000|2022-02-03 03:34:00|244.72|242.52|245.01|242.81|245.01|242.81|244.72|242.52|0
1643859270000|2022-02-03 03:34:30|244.92|242.72|245.01|242.81|245.01|242.81|244.92|242.72|0
1643859280000|2022-02-03 03:34:40|245.12|242.92|245.01|242.81|245.21|243.01|245.01|242.81|0
1643859300000|2022-02-03 03:35:00|245.21|243.01|245.21|243.01|245.21|243.01|245.21|243.01|0
1643859310000|2022-02-03 03:35:10|245.12|242.92|245.21|243.01|245.21|243.01|245.12|242.92|0
1643859320000|2022-02-03 03:35:20|245.01|242.81|245.01|242.81|245.01|242.81|244.92|242.72|0
1643859330000|2022-02-03 03:35:30|244.92|242.72|245.12|242.92|245.12|242.92|244.92|242.72|0
1643859340000|2022-02-03 03:35:40|245.01|242.81|245.21|243.01|245.21|243.01|245.01|242.81|0
1643859350000|2022-02-03 03:35:50|245.01|242.81|245.21|243.01|245.21|243.01|245.01|242.81|0
1643859360000|2022-02-03 03:36:00|245.01|242.81|245.01|242.81|245.01|242.81|245.01|242.81|0
1643859370000|2022-02-03 03:36:10|244.81|242.61|244.81|242.61|244.81|242.61|244.81|242.61|0
1643859380000|2022-02-03 03:36:20|245.01|242.81|245.01|242.81|245.01|242.81|245.01|242.81|0
1643859390000|2022-02-03 03:36:30|245.12|242.92|245.12|242.92|245.12|242.92|245.12|242.92|0
1643859400000|2022-02-03 03:36:40|245.01|242.81|245.21|243.01|245.21|243.01|245.01|242.81|0
1643859410000|2022-02-03 03:36:50|245.01|242.81|245.01|242.81|245.01|242.81|245.01|242.81|0
1643859430000|2022-02-03 03:37:10|245.12|242.92|245.01|242.81|245.21|243.01|245.01|242.81|0
1643859440000|2022-02-03 03:37:20|245.21|243.01|245.21|243.01|245.21|243.01|245.21|243.01|0
1643859460000|2022-02-03 03:37:40|245.12|242.92|245.12|242.92|245.12|242.92|245.12|242.92|0
1643859470000|2022-02-03 03:37:50|245.21|243.01|245.01|242.81|245.21|243.01|245.01|242.81|0
1643859480000|2022-02-03 03:38:00|245.21|243.01|245.21|243.01|245.21|243.01|245.21|243.01|0
1643859510000|2022-02-03 03:38:30|245.01|242.81|245.01|242.81|245.01|242.81|245.01|242.81|0
1643859520000|2022-02-03 03:38:40|244.81|242.61|244.81|242.61|244.81|242.61|244.81|242.61|0
1643859550000|2022-02-03 03:39:10|244.61|242.41|244.61|242.41|244.61|242.41|244.61|242.41|0
1643859560000|2022-02-03 03:39:20|244.81|242.61|244.81|242.61|244.81|242.61|244.81|242.61|0
1643859570000|2022-02-03 03:39:30|244.61|242.41|244.61|242.41|244.61|242.41|244.61|242.41|0
1643859580000|2022-02-03 03:39:40|244.81|242.61|244.61|242.41|244.81|242.61|244.61|242.41|0
1643859590000|2022-02-03 03:39:50|244.52|242.32|244.41|242.21|244.52|242.32|244.41|242.21|0
1643859600000|2022-02-03 03:40:00|244.21|242.01|244.21|242.01|244.21|242.01|244.21|242.01|0
1643859610000|2022-02-03 03:40:10|244.41|242.21|244.31|242.11|244.41|242.21|244.21|242.01|0
1643859620000|2022-02-03 03:40:20|244.41|242.21|244.41|242.21|244.41|242.21|244.31|242.11|0
1643859640000|2022-02-03 03:40:40|244.31|242.11|244.31|242.11|244.31|242.11|244.31|242.11|0
1643859650000|2022-02-03 03:40:50|244.41|242.21|244.61|242.41|244.61|242.41|244.41|242.21|0
1643859670000|2022-02-03 03:41:10|244.71|242.51|244.71|242.51|244.71|242.51|244.71|242.51|0
1643859680000|2022-02-03 03:41:20|244.81|242.61|244.81|242.61|245.01|242.81|244.81|242.61|0
1643859690000|2022-02-03 03:41:30|245.01|242.81|245.01|242.81|245.01|242.81|245.01|242.81|0
1643859700000|2022-02-03 03:41:40|244.91|242.71|245.01|242.81|245.01|242.81|244.91|242.71|0
1643859710000|2022-02-03 03:41:50|244.91|242.71|245.01|242.81|245.01|242.81|244.91|242.71|0
1643859720000|2022-02-03 03:42:00|244.81|242.61|244.71|242.51|244.81|242.61|244.71|242.51|0
1643859730000|2022-02-03 03:42:10|244.81|242.61|244.81|242.61|244.81|242.61|244.81|242.61|0
1643859750000|2022-02-03 03:42:30|244.61|242.41|244.81|242.61|244.81|242.61|244.61|242.41|0
1643859760000|2022-02-03 03:42:40|245.01|242.81|245.01|242.81|245.01|242.81|245.01|242.81|0
1643859770000|2022-02-03 03:42:50|245.21|243.01|245.21|243.01|245.21|243.01|245.21|243.01|0
1643859790000|2022-02-03 03:43:10|245.61|243.41|245.61|243.41|245.61|243.41|245.61|243.41|0
1643859800000|2022-02-03 03:43:20|245.51|243.31|245.51|243.31|245.61|243.41|245.51|243.31|0
1643859810000|2022-02-03 03:43:30|245.61|243.41|245.61|243.41|245.61|243.41|245.61|243.41|0
1643859850000|2022-02-03 03:44:10|245.41|243.21|245.41|243.21|245.41|243.21|245.41|243.21|0
1643859860000|2022-02-03 03:44:20|245.61|243.41|245.61|243.41|245.61|243.41|245.61|243.41|0
1643859870000|2022-02-03 03:44:30|245.51|243.31|245.41|243.21|245.51|243.31|245.41|243.21|0
1643859880000|2022-02-03 03:44:40|245.61|243.41|245.61|243.41|245.61|243.41|245.61|243.41|0
1643859900000|2022-02-03 03:45:00|245.51|243.31|245.51|243.31|245.51|243.31|245.51|243.31|0
1643859910000|2022-02-03 03:45:10|245.41|243.21|245.41|243.21|245.41|243.21|245.41|243.21|0
1643859930000|2022-02-03 03:45:30|245.21|243.01|245.41|243.21|245.41|243.21|245.11|242.91|0
1643859940000|2022-02-03 03:45:40|245.31|243.11|245.41|243.21|245.41|243.21|245.31|243.11|0
1643859950000|2022-02-03 03:45:50|245.51|243.31|245.41|243.21|245.51|243.31|245.41|243.21|0
1643859960000|2022-02-03 03:46:00|245.31|243.11|245.21|243.01|245.31|243.11|245.21|243.01|0
1643859970000|2022-02-03 03:46:10|245.31|243.11|245.01|242.81|245.31|243.11|245.01|242.81|0
1643859990000|2022-02-03 03:46:30|244.91|242.71|245.01|242.81|245.01|242.81|244.91|242.71|0
1643860000000|2022-02-03 03:46:40|245.21|243.01|245.01|242.81|245.21|243.01|245.01|242.81|0
1643860010000|2022-02-03 03:46:50|245.21|243.01|245.21|243.01|245.21|243.01|245.21|243.01|0
1643860020000|2022-02-03 03:47:00|245.11|242.91|245.21|243.01|245.21|243.01|245.11|242.91|0
1643860030000|2022-02-03 03:47:10|245.01|242.81|245.01|242.81|245.01|242.81|245.01|242.81|0
1643860070000|2022-02-03 03:47:50|245.21|243.01|245.21|243.01|245.21|243.01|245.21|243.01|0
1643860080000|2022-02-03 03:48:00|245.31|243.11|245.41|243.21|245.41|243.21|245.31|243.11|0
1643860100000|2022-02-03 03:48:20|245.51|243.31|245.51|243.31|245.51|243.31|245.51|243.31|0
1643860110000|2022-02-03 03:48:30|245.61|243.41|245.41|243.21|245.61|243.41|245.41|243.21|0
1643860120000|2022-02-03 03:48:40|245.51|243.31|245.51|243.31|245.51|243.31|245.51|243.31|0
1643860130000|2022-02-03 03:48:50|245.61|243.41|245.61|243.41|245.61|243.41|245.61|243.41|0
1643860150000|2022-02-03 03:49:10|245.41|243.21|245.41|243.21|245.41|243.21|245.41|243.21|0
1643860160000|2022-02-03 03:49:20|245.21|243.01|245.21|243.01|245.21|243.01|245.21|243.01|0
1643860170000|2022-02-03 03:49:30|245.41|243.21|245.41|243.21|245.41|243.21|245.41|243.21|0
1643860190000|2022-02-03 03:49:50|245.31|243.11|245.11|242.91|245.31|243.11|245.11|242.91|0
1643860200000|2022-02-03 03:50:00|245.01|242.81|245.01|242.81|245.01|242.81|244.91|242.71|0
1643860240000|2022-02-03 03:50:40|245.21|243.01|245.21|243.01|245.21|243.01|245.21|243.01|0
1643860260000|2022-02-03 03:51:00|245.31|243.11|245.41|243.21|245.41|243.21|245.31|243.11|0
1643860280000|2022-02-03 03:51:20|245.51|243.31|245.61|243.41|245.61|243.41|245.41|243.21|0
1643860290000|2022-02-03 03:51:30|245.41|243.21|245.41|243.21|245.41|243.21|245.41|243.21|0
1643860300000|2022-02-03 03:51:40|245.61|243.41|245.61|243.41|245.61|243.41|245.61|243.41|0
1643860390000|2022-02-03 03:53:10|245.2|243|244.4|242.2|245.2|243|244.4|242.2|0
1643860400000|2022-02-03 03:53:20|244.6|242.4|244.6|242.4|244.8|242.6|244.6|242.4|0
1643860410000|2022-02-03 03:53:30|244.4|242.2|244.6|242.4|244.6|242.4|244.4|242.2|0
1643860420000|2022-02-03 03:53:40|244.4|242.2|244.4|242.2|244.6|242.4|244.4|242.2|0
1643860430000|2022-02-03 03:53:50|244.2|242|244.2|242|244.2|242|244.2|242|0
1643860440000|2022-02-03 03:54:00|244|241.8|244.2|242|244.2|242|244|241.8|0
1643860450000|2022-02-03 03:54:10|244.11|241.91|244.11|241.91|244.11|241.91|244.11|241.91|0
1643860460000|2022-02-03 03:54:20|244|241.8|243.8|241.6|244|241.8|243.8|241.6|0
1643860470000|2022-02-03 03:54:30|244|241.8|244|241.8|244|241.8|244|241.8|0
1643860480000|2022-02-03 03:54:40|243.91|241.71|244|241.8|244|241.8|243.91|241.71|0
1643860500000|2022-02-03 03:55:00|243.8|241.6|243.8|241.6|243.8|241.6|243.8|241.6|0
1643860510000|2022-02-03 03:55:10|244|241.8|243.8|241.6|244|241.8|243.8|241.6|0
1643860520000|2022-02-03 03:55:20|243.6|241.4|243.91|241.71|243.91|241.71|243.6|241.4|0
1643860530000|2022-02-03 03:55:30|244|241.8|244|241.8|244.2|242|244|241.8|0
1643860540000|2022-02-03 03:55:40|244.11|241.91|244|241.8|244.11|241.91|244|241.8|0
1643860560000|2022-02-03 03:56:00|244.2|242|244.2|242|244.2|242|244.2|242|0
1643860570000|2022-02-03 03:56:10|244.4|242.2|244.31|242.11|244.4|242.2|244.31|242.11|0
1643860580000|2022-02-03 03:56:20|244.4|242.2|244.6|242.4|244.8|242.6|244.4|242.2|0
1643860590000|2022-02-03 03:56:30|244.71|242.51|244.6|242.4|244.71|242.51|244.6|242.4|0
1643860600000|2022-02-03 03:56:40|244.4|242.2|244.51|242.31|244.51|242.31|244.4|242.2|0
1643860610000|2022-02-03 03:56:50|244.4|242.2|244.4|242.2|244.4|242.2|244.4|242.2|0
1643860620000|2022-02-03 03:57:00|244.2|242|244.2|242|244.2|242|244.2|242|0
1643860650000|2022-02-03 03:57:30|244.31|242.11|244.2|242|244.31|242.11|244.2|242|0
1643860660000|2022-02-03 03:57:40|244.4|242.2|244.4|242.2|244.4|242.2|244.2|242|0
1643860670000|2022-02-03 03:57:50|244.2|242|244.2|242|244.2|242|244.2|242|0
1643860680000|2022-02-03 03:58:00|243.8|241.6|243.8|241.6|243.8|241.6|243.8|241.6|0
1643860690000|2022-02-03 03:58:10|243.6|241.4|243.6|241.4|243.6|241.4|243.6|241.4|0
1643860700000|2022-02-03 03:58:20|241.81|239.61|242|239.8|242.2|240|241.81|239.61|0
1643860710000|2022-02-03 03:58:30|242.2|240|242.4|240.2|242.4|240.2|242.2|240|0
1643860720000|2022-02-03 03:58:40|242.2|240|242.4|240.2|242.4|240.2|242.2|240|0
1643860730000|2022-02-03 03:58:50|242.51|240.31|242.2|240|242.51|240.31|242.2|240|0
1643860740000|2022-02-03 03:59:00|242.4|240.2|242.4|240.2|242.4|240.2|242.4|240.2|0
1643860750000|2022-02-03 03:59:10|242.2|240|242.2|240|242.2|240|242.2|240|0
1643860760000|2022-02-03 03:59:20|242.4|240.2|242.51|240.31|242.6|240.4|242.4|240.2|0
1643860770000|2022-02-03 03:59:30|242.4|240.2|242.4|240.2|242.4|240.2|242.4|240.2|0
1643860780000|2022-02-03 03:59:40|242.6|240.4|242.4|240.2|242.8|240.6|242.4|240.2|0
1643860800000|2022-02-03 04:00:00|242.6|240.4|242.6|240.4|242.6|240.4|242.4|240.2|0
1643860810000|2022-02-03 04:00:10|242.2|240|242|239.8|242.2|240|242|239.8|0
1643860820000|2022-02-03 04:00:20|241.8|239.6|242.2|240|242.2|240|241.8|239.6|0
1643860830000|2022-02-03 04:00:30|242.4|240.2|242.4|240.2|242.4|240.2|242.4|240.2|0
1643860840000|2022-02-03 04:00:40|242.2|240|242.4|240.2|242.4|240.2|242.2|240|0
1643860850000|2022-02-03 04:00:50|242.31|240.11|242.4|240.2|242.4|240.2|242.31|240.11|0
1643860860000|2022-02-03 04:01:00|242.31|240.11|242.6|240.4|242.6|240.4|242.31|240.11|0
1643860870000|2022-02-03 04:01:10|242.8|240.6|242.8|240.6|242.8|240.6|242.8|240.6|0
1643860880000|2022-02-03 04:01:20|242.71|240.51|242.71|240.51|242.8|240.6|242.71|240.51|0
1643860890000|2022-02-03 04:01:30|242.8|240.6|242.6|240.4|242.8|240.6|242.6|240.4|0
1643860900000|2022-02-03 04:01:40|242.51|240.31|242.8|240.6|242.8|240.6|242.51|240.31|0
1643860930000|2022-02-03 04:02:10|242.6|240.4|242.6|240.4|242.6|240.4|242.6|240.4|0
1643860970000|2022-02-03 04:02:50|242.8|240.6|242.8|240.6|242.8|240.6|242.8|240.6|0
1643861100000|2022-02-03 04:05:00|242.6|240.4|242.8|240.6|242.8|240.6|242.6|240.4|0
1643861120000|2022-02-03 04:05:20|242.7|240.5|242.6|240.4|242.7|240.5|242.6|240.4|0
1643861130000|2022-02-03 04:05:30|242.8|240.6|242.8|240.6|242.8|240.6|242.8|240.6|0
1643861150000|2022-02-03 04:05:50|242.7|240.5|242.6|240.4|242.8|240.6|242.6|240.4|0
1643861160000|2022-02-03 04:06:00|242.8|240.6|242.8|240.6|242.8|240.6|242.8|240.6|0
1643861280000|2022-02-03 04:08:00|242.6|240.4|242.8|240.6|242.8|240.6|242.6|240.4|0
1643861290000|2022-02-03 04:08:10|242.7|240.5|242.8|240.6|242.8|240.6|242.7|240.5|0
1643861300000|2022-02-03 04:08:20|242.7|240.5|242.7|240.5|242.7|240.5|242.7|240.5|0
1643861310000|2022-02-03 04:08:30|242.8|240.6|242.8|240.6|242.8|240.6|242.8|240.6|0
1643861340000|2022-02-03 04:09:00|242.6|240.4|242.8|240.6|242.8|240.6|242.6|240.4|0
1643861420000|2022-02-03 04:10:20|242.6|240.4|242.6|240.4|242.6|240.4|242.6|240.4|0
1643861430000|2022-02-03 04:10:30|242.8|240.6|242.8|240.6|242.8|240.6|242.8|240.6|0
1643861530000|2022-02-03 04:12:10|242.79|240.59|242.79|240.59|242.79|240.59|242.79|240.59|0
1643861590000|2022-02-03 04:13:10|242.59|240.39|242.79|240.59|242.79|240.59|242.59|240.39|0
1643861610000|2022-02-03 04:13:30|242.7|240.5|242.79|240.59|242.79|240.59|242.7|240.5|0
1643861620000|2022-02-03 04:13:40|242.59|240.39|242.59|240.39|242.59|240.39|242.59|240.39|0
1643861640000|2022-02-03 04:14:00|242.4|240.2|242.4|240.2|242.4|240.2|242.4|240.2|0
1643861650000|2022-02-03 04:14:10|242.39|240.19|242.39|240.19|242.39|240.19|242.39|240.19|0
1643861660000|2022-02-03 04:14:20|242.3|240.1|242.39|240.19|242.39|240.19|242.3|240.1|0
1643861680000|2022-02-03 04:14:40|242.2|240|242.2|240|242.2|240|242.2|240|0
1643861690000|2022-02-03 04:14:50|242.39|240.19|242.3|240.1|242.39|240.19|242.3|240.1|0
1643861700000|2022-02-03 04:15:00|242.2|240|242.3|240.1|242.3|240.1|242.2|240|0
1643861710000|2022-02-03 04:15:10|242.39|240.19|242.59|240.39|242.59|240.39|242.39|240.19|0
1643861720000|2022-02-03 04:15:20|242.79|240.59|242.79|240.59|242.79|240.59|242.7|240.5|0
1643861740000|2022-02-03 04:15:40|242.59|240.39|242.59|240.39|242.59|240.39|242.59|240.39|0
1643861750000|2022-02-03 04:15:50|242.79|240.59|242.79|240.59|242.79|240.59|242.79|240.59|0
1643861790000|2022-02-03 04:16:30|242.59|240.39|242.59|240.39|242.59|240.39|242.59|240.39|0
1643861800000|2022-02-03 04:16:40|242.39|240.19|242.39|240.19|242.39|240.19|242.39|240.19|0
1643861810000|2022-02-03 04:16:50|242.59|240.39|242.39|240.19|242.59|240.39|242.39|240.19|0
1643861820000|2022-02-03 04:17:00|242.59|240.39|242.59|240.39|242.59|240.39|242.59|240.39|0
1643861830000|2022-02-03 04:17:10|242.79|240.59|242.79|240.59|242.79|240.59|242.79|240.59|0
1643861840000|2022-02-03 04:17:20|242.39|240.19|242.19|239.99|242.39|240.19|242.19|239.99|0
1643861850000|2022-02-03 04:17:30|242.39|240.19|242.3|240.1|242.39|240.19|242.3|240.1|0
1643861860000|2022-02-03 04:17:40|242.19|239.99|242.19|239.99|242.19|239.99|242.19|239.99|0
1643861870000|2022-02-03 04:17:50|241.99|239.79|241.99|239.79|242.19|239.99|241.99|239.79|0
1643861880000|2022-02-03 04:18:00|242.1|239.9|241.99|239.79|242.19|239.99|241.99|239.79|0
1643861890000|2022-02-03 04:18:10|242.19|239.99|241.99|239.79|242.19|239.99|241.99|239.79|0
1643861910000|2022-02-03 04:18:30|242.1|239.9|242.1|239.9|242.19|239.99|242.1|239.9|0
1643861920000|2022-02-03 04:18:40|242.19|239.99|242.19|239.99|242.19|239.99|242.19|239.99|0
1643861930000|2022-02-03 04:18:50|242.1|239.9|242.19|239.99|242.19|239.99|242.1|239.9|0
1643861940000|2022-02-03 04:19:00|242.3|240.1|242.19|239.99|242.3|240.1|242.19|239.99|0
1643861970000|2022-02-03 04:19:30|242.3|240.1|242.19|239.99|242.3|240.1|242.19|239.99|0
1643861980000|2022-02-03 04:19:40|242.3|240.1|242.39|240.19|242.39|240.19|242.19|239.99|0
1643862020000|2022-02-03 04:20:20|242.59|240.39|242.59|240.39|242.59|240.39|242.59|240.39|0
1643862050000|2022-02-03 04:20:50|242.79|240.59|242.69|240.49|242.79|240.59|242.69|240.49|0
1643862060000|2022-02-03 04:21:00|242.79|240.59|242.59|240.39|242.79|240.59|242.59|240.39|0
1643862090000|2022-02-03 04:21:30|242.69|240.49|242.79|240.59|242.79|240.59|242.69|240.49|0
1643862100000|2022-02-03 04:21:40|242.59|240.39|242.59|240.39|242.59|240.39|242.59|240.39|0
1643862120000|2022-02-03 04:22:00|242.79|240.59|242.79|240.59|242.79|240.59|242.79|240.59|0
1643862130000|2022-02-03 04:22:10|242.59|240.39|242.59|240.39|242.59|240.39|242.59|240.39|0
1643862170000|2022-02-03 04:22:50|242.79|240.59|242.79|240.59|242.79|240.59|242.79|240.59|0
1643862300000|2022-02-03 04:25:00|242.69|240.49|242.79|240.59|242.79|240.59|242.69|240.49|0
1643862330000|2022-02-03 04:25:30|242.69|240.49|242.69|240.49|242.69|240.49|242.69|240.49|0
1643862340000|2022-02-03 04:25:40|242.59|240.39|242.49|240.29|242.59|240.39|242.49|240.29|0
1643862350000|2022-02-03 04:25:50|242.39|240.19|242.39|240.19|242.39|240.19|242.39|240.19|0
1643862370000|2022-02-03 04:26:10|242.59|240.39|242.59|240.39|242.59|240.39|242.59|240.39|0
1643862390000|2022-02-03 04:26:30|242.79|240.59|242.79|240.59|242.79|240.59|242.79|240.59|0
1643862500000|2022-02-03 04:28:20|242.59|240.39|242.79|240.59|242.79|240.59|242.59|240.39|0
1643862530000|2022-02-03 04:28:50|242.99|240.79|242.99|240.79|242.99|240.79|242.99|240.79|0
1643862540000|2022-02-03 04:29:00|242.89|240.69|242.99|240.79|242.99|240.79|242.89|240.69|0
1643862580000|2022-02-03 04:29:40|242.98|240.78|242.98|240.78|242.98|240.78|242.98|240.78|0
1643862590000|2022-02-03 04:29:50|243.09|240.89|243.18|240.98|243.18|240.98|243.09|240.89|0
1643862650000|2022-02-03 04:30:50|242.78|240.58|242.78|240.58|242.78|240.58|242.78|240.58|0
1643862660000|2022-02-03 04:31:00|242.89|240.69|242.98|240.78|242.98|240.78|242.89|240.69|0
1643862680000|2022-02-03 04:31:20|242.78|240.58|242.78|240.58|242.78|240.58|242.78|240.58|0
1643862690000|2022-02-03 04:31:30|242.89|240.69|242.98|240.78|242.98|240.78|242.89|240.69|0
1643862700000|2022-02-03 04:31:40|242.89|240.69|242.98|240.78|242.98|240.78|242.89|240.69|0
1643862730000|2022-02-03 04:32:10|243.09|240.89|242.98|240.78|243.18|240.98|242.98|240.78|0
1643862740000|2022-02-03 04:32:20|243.18|240.98|242.98|240.78|243.18|240.98|242.98|240.78|0
1643862750000|2022-02-03 04:32:30|242.89|240.69|242.98|240.78|242.98|240.78|242.89|240.69|0
1643862760000|2022-02-03 04:32:40|242.89|240.69|242.78|240.58|242.89|240.69|242.78|240.58|0
1643862770000|2022-02-03 04:32:50|242.89|240.69|242.78|240.58|242.89|240.69|242.78|240.58|0
1643862780000|2022-02-03 04:33:00|242.98|240.78|242.98|240.78|242.98|240.78|242.98|240.78|0
1643862790000|2022-02-03 04:33:10|242.89|240.69|242.89|240.69|242.89|240.69|242.89|240.69|0
1643862800000|2022-02-03 04:33:20|242.98|240.78|242.98|240.78|242.98|240.78|242.98|240.78|0
1643862810000|2022-02-03 04:33:30|242.89|240.69|242.78|240.58|242.98|240.78|242.78|240.58|0
1643862840000|2022-02-03 04:34:00|242.98|240.78|242.98|240.78|242.98|240.78|242.98|240.78|0
1643862880000|2022-02-03 04:34:40|243.18|240.98|243.18|240.98|243.18|240.98|243.18|240.98|0
1643862890000|2022-02-03 04:34:50|242.98|240.78|242.98|240.78|242.98|240.78|242.98|240.78|0
1643862910000|2022-02-03 04:35:10|243.18|240.98|243.09|240.89|243.18|240.98|243.09|240.89|0
1643862920000|2022-02-03 04:35:20|242.98|240.78|243.18|240.98|243.18|240.98|242.98|240.78|0
1643862940000|2022-02-03 04:35:40|242.98|240.78|242.98|240.78|242.98|240.78|242.98|240.78|0
1643862970000|2022-02-03 04:36:10|242.89|240.69|242.89|240.69|242.89|240.69|242.89|240.69|0
1643862980000|2022-02-03 04:36:20|242.78|240.58|242.78|240.58|242.78|240.58|242.78|240.58|0
1643862990000|2022-02-03 04:36:30|242.98|240.78|242.98|240.78|242.98|240.78|242.98|240.78|0
1643863010000|2022-02-03 04:36:50|242.78|240.58|242.78|240.58|242.78|240.58|242.78|240.58|0
1643863030000|2022-02-03 04:37:10|242.58|240.38|242.58|240.38|242.58|240.38|242.58|240.38|0
1643863080000|2022-02-03 04:38:00|242.69|240.49|242.69|240.49|242.69|240.49|242.69|240.49|0
1643863090000|2022-02-03 04:38:10|242.78|240.58|242.88|240.68|242.98|240.78|242.78|240.58|0
1643863100000|2022-02-03 04:38:20|242.78|240.58|242.78|240.58|242.78|240.58|242.78|240.58|0
1643863110000|2022-02-03 04:38:30|242.98|240.78|243.18|240.98|243.18|240.98|242.98|240.78|0
1643863120000|2022-02-03 04:38:40|242.98|240.78|242.98|240.78|242.98|240.78|242.98|240.78|0
1643863140000|2022-02-03 04:39:00|242.78|240.58|242.68|240.48|242.78|240.58|242.68|240.48|0
1643863150000|2022-02-03 04:39:10|242.58|240.38|242.58|240.38|242.58|240.38|242.58|240.38|0
1643863170000|2022-02-03 04:39:30|242.68|240.48|242.78|240.58|242.78|240.58|242.68|240.48|0
1643863180000|2022-02-03 04:39:40|242.68|240.48|242.68|240.48|242.68|240.48|242.68|240.48|0
1643863190000|2022-02-03 04:39:50|242.58|240.38|242.58|240.38|242.58|240.38|242.58|240.38|0
1643863200000|2022-02-03 04:40:00|242.78|240.58|242.78|240.58|242.78|240.58|242.78|240.58|0
1643863210000|2022-02-03 04:40:10|242.68|240.48|242.58|240.38|242.78|240.58|242.58|240.38|0
1643863220000|2022-02-03 04:40:20|242.48|240.28|242.48|240.28|242.48|240.28|242.48|240.28|0
1643863230000|2022-02-03 04:40:30|242.38|240.18|242.28|240.08|242.38|240.18|242.28|240.08|0
1643863240000|2022-02-03 04:40:40|242.18|239.98|242.18|239.98|242.28|240.08|242.18|239.98|0
1643863250000|2022-02-03 04:40:50|242.38|240.18|242.38|240.18|242.38|240.18|242.38|240.18|0
1643863270000|2022-02-03 04:41:10|242.28|240.08|242.28|240.08|242.38|240.18|242.18|239.98|0
1643863280000|2022-02-03 04:41:20|242.18|239.98|242.38|240.18|242.38|240.18|242.18|239.98|0
1643863290000|2022-02-03 04:41:30|242.28|240.08|242.38|240.18|242.38|240.18|242.28|240.08|0
1643863300000|2022-02-03 04:41:40|242.28|240.08|242.18|239.98|242.28|240.08|242.18|239.98|0
1643863310000|2022-02-03 04:41:50|241.98|239.78|241.98|239.78|241.98|239.78|241.98|239.78|0
1643863320000|2022-02-03 04:42:00|242.18|239.98|242.18|239.98|242.18|239.98|242.18|239.98|0
1643863330000|2022-02-03 04:42:10|241.98|239.78|241.98|239.78|241.98|239.78|241.98|239.78|0
1643863340000|2022-02-03 04:42:20|241.78|239.58|241.78|239.58|241.78|239.58|241.78|239.58|0
1643863360000|2022-02-03 04:42:40|241.98|239.78|241.98|239.78|241.98|239.78|241.98|239.78|0
1643863370000|2022-02-03 04:42:50|241.88|239.68|241.88|239.68|241.98|239.78|241.88|239.68|0
1643863380000|2022-02-03 04:43:00|241.78|239.58|241.98|239.78|241.98|239.78|241.78|239.58|0
1643863400000|2022-02-03 04:43:20|241.88|239.68|241.88|239.68|241.88|239.68|241.88|239.68|0
1643863410000|2022-02-03 04:43:30|241.98|239.78|241.98|239.78|241.98|239.78|241.88|239.68|0
1643863430000|2022-02-03 04:43:50|241.88|239.68|241.88|239.68|241.88|239.68|241.88|239.68|0
1643863440000|2022-02-03 04:44:00|241.98|239.78|241.58|239.38|241.98|239.78|241.58|239.38|0
1643863460000|2022-02-03 04:44:20|241.88|239.68|241.78|239.58|241.88|239.68|241.78|239.58|0
1643863520000|2022-02-03 04:45:20|241.58|239.38|241.58|239.38|241.58|239.38|241.58|239.38|0
1643863530000|2022-02-03 04:45:30|241.78|239.58|241.78|239.58|241.78|239.58|241.78|239.58|0
1643863560000|2022-02-03 04:46:00|241.98|239.78|241.88|239.68|241.98|239.78|241.88|239.68|0
1643863570000|2022-02-03 04:46:10|241.98|239.78|241.98|239.78|241.98|239.78|241.98|239.78|0
1643863580000|2022-02-03 04:46:20|241.88|239.68|241.88|239.68|241.88|239.68|241.88|239.68|0
1643863590000|2022-02-03 04:46:30|241.98|239.78|241.98|239.78|241.98|239.78|241.98|239.78|0
1643863620000|2022-02-03 04:47:00|241.88|239.68|241.98|239.78|241.98|239.78|241.88|239.68|0
1643863630000|2022-02-03 04:47:10|241.88|239.68|241.98|239.78|241.98|239.78|241.88|239.68|0
1643863640000|2022-02-03 04:47:20|241.88|239.68|241.88|239.68|241.88|239.68|241.88|239.68|0
1643863650000|2022-02-03 04:47:30|241.98|239.78|241.98|239.78|241.98|239.78|241.98|239.78|0
1643863670000|2022-02-03 04:47:50|242.18|239.98|242.18|239.98|242.18|239.98|242.18|239.98|0
1643863680000|2022-02-03 04:48:00|242.08|239.88|242.18|239.98|242.18|239.98|242.08|239.88|0
1643863690000|2022-02-03 04:48:10|242.08|239.88|242.08|239.88|242.08|239.88|242.08|239.88|0
1643863700000|2022-02-03 04:48:20|242.18|239.98|242.38|240.18|242.38|240.18|242.18|239.98|0
1643863810000|2022-02-03 04:50:10|242.18|239.98|242.18|239.98|242.18|239.98|242.18|239.98|0
1643863820000|2022-02-03 04:50:20|242.28|240.08|242.28|240.08|242.38|240.18|242.18|239.98|0
1643863830000|2022-02-03 04:50:30|242.18|239.98|242.18|239.98|242.18|239.98|242.18|239.98|0
1643863860000|2022-02-03 04:51:00|242.28|240.08|242.18|239.98|242.28|240.08|242.18|239.98|0
1643863880000|2022-02-03 04:51:20|242.28|240.08|242.37|240.17|242.37|240.17|242.18|239.98|0
1643863900000|2022-02-03 04:51:40|242.28|240.08|242.17|239.97|242.28|240.08|242.17|239.97|0
1643863910000|2022-02-03 04:51:50|241.98|239.78|241.98|239.78|241.98|239.78|241.98|239.78|0
1643863930000|2022-02-03 04:52:10|242.37|240.17|242.37|240.17|242.37|240.17|242.37|240.17|0
1643863940000|2022-02-03 04:52:20|242.17|239.97|242.17|239.97|242.28|240.08|242.17|239.97|0
1643863950000|2022-02-03 04:52:30|242.28|240.08|242.37|240.17|242.37|240.17|242.28|240.08|0
1643863960000|2022-02-03 04:52:40|242.08|239.88|242.08|239.88|242.08|239.88|242.08|239.88|0
1643863970000|2022-02-03 04:52:50|242.17|239.97|241.97|239.77|242.17|239.97|241.97|239.77|0
1643863980000|2022-02-03 04:53:00|242.08|239.88|241.78|239.58|242.08|239.88|241.78|239.58|0
1643863990000|2022-02-03 04:53:10|241.88|239.68|241.88|239.68|241.88|239.68|241.88|239.68|0
1643864000000|2022-02-03 04:53:20|241.97|239.77|241.97|239.77|241.97|239.77|241.97|239.77|0
1643864020000|2022-02-03 04:53:40|241.88|239.68|241.88|239.68|241.97|239.77|241.88|239.68|0
1643864030000|2022-02-03 04:53:50|241.78|239.58|241.78|239.58|241.88|239.68|241.78|239.58|0
1643864060000|2022-02-03 04:54:20|241.97|239.77|241.97|239.77|241.97|239.77|241.97|239.77|0
1643864080000|2022-02-03 04:54:40|242.08|239.88|242.08|239.88|242.08|239.88|242.08|239.88|0
1643864090000|2022-02-03 04:54:50|241.97|239.77|241.97|239.77|241.97|239.77|241.97|239.77|0
1643864100000|2022-02-03 04:55:00|242.17|239.97|242.17|239.97|242.17|239.97|242.17|239.97|0
1643864140000|2022-02-03 04:55:40|242.37|240.17|242.37|240.17|242.37|240.17|242.37|240.17|0
1643864290000|2022-02-03 04:58:10|242.17|239.97|242.17|239.97|242.17|239.97|242.17|239.97|0
1643864300000|2022-02-03 04:58:20|241.97|239.77|242.17|239.97|242.17|239.97|241.97|239.77|0
1643864330000|2022-02-03 04:58:50|242.37|240.17|242.37|240.17|242.37|240.17|242.37|240.17|0
1643864690000|2022-02-03 05:04:50|242.57|240.37|242.57|240.37|242.57|240.37|242.57|240.37|0
1643864720000|2022-02-03 05:05:20|242.47|240.27|242.37|240.17|242.47|240.27|242.37|240.17|0
1643864760000|2022-02-03 05:06:00|242.57|240.37|242.57|240.37|242.57|240.37|242.57|240.37|0
1643864850000|2022-02-03 05:07:30|242.37|240.17|242.37|240.17|242.37|240.17|242.37|240.17|0
1643864860000|2022-02-03 05:07:40|242.57|240.37|242.56|240.36|242.57|240.37|242.56|240.36|0
1643864880000|2022-02-03 05:08:00|242.37|240.17|242.56|240.36|242.56|240.36|242.37|240.17|0
1643864890000|2022-02-03 05:08:10|242.47|240.27|242.56|240.36|242.56|240.36|242.47|240.27|0
1643864900000|2022-02-03 05:08:20|242.47|240.27|242.47|240.27|242.47|240.27|242.47|240.27|0
1643864910000|2022-02-03 05:08:30|242.56|240.36|242.37|240.17|242.56|240.36|242.37|240.17|0
1643864920000|2022-02-03 05:08:40|242.36|240.16|242.36|240.16|242.36|240.16|242.36|240.16|0
1643864950000|2022-02-03 05:09:10|242.17|239.97|242.17|239.97|242.17|239.97|242.17|239.97|0
1643864960000|2022-02-03 05:09:20|241.97|239.77|241.97|239.77|241.97|239.77|241.97|239.77|0
1643864990000|2022-02-03 05:09:50|242.17|239.97|242.16|239.96|242.17|239.97|242.16|239.96|0
1643865000000|2022-02-03 05:10:00|241.97|239.77|242.07|239.87|242.07|239.87|241.97|239.77|0
1643865010000|2022-02-03 05:10:10|241.97|239.77|241.97|239.77|241.97|239.77|241.87|239.67|0
1643865020000|2022-02-03 05:10:20|241.77|239.57|241.77|239.57|241.77|239.57|241.77|239.57|0
1643865050000|2022-02-03 05:10:50|241.57|239.37|241.57|239.37|241.57|239.37|241.57|239.37|0
1643865070000|2022-02-03 05:11:10|241.77|239.57|241.57|239.37|241.77|239.57|241.57|239.37|0
1643865080000|2022-02-03 05:11:20|241.67|239.47|241.57|239.37|241.77|239.57|241.57|239.37|0
1643865110000|2022-02-03 05:11:50|241.37|239.17|241.37|239.17|241.47|239.27|241.37|239.17|0
1643865130000|2022-02-03 05:12:10|241.17|238.97|241.96|239.76|241.96|239.76|241.17|238.97|0
1643865140000|2022-02-03 05:12:20|242.27|240.07|242.16|239.96|242.27|240.07|242.16|239.96|0
1643865150000|2022-02-03 05:12:30|242.36|240.16|242.36|240.16|242.36|240.16|242.36|240.16|0
1643865180000|2022-02-03 05:13:00|242.27|240.07|242.16|239.96|242.27|240.07|242.16|239.96|0
1643865210000|2022-02-03 05:13:30|242.36|240.16|242.16|239.96|242.36|240.16|242.16|239.96|0
1643865220000|2022-02-03 05:13:40|242.27|240.07|242.36|240.16|242.36|240.16|242.27|240.07|0
1643865230000|2022-02-03 05:13:50|242.27|240.07|242.36|240.16|242.36|240.16|242.27|240.07|0
1643865240000|2022-02-03 05:14:00|242.16|239.96|242.16|239.96|242.16|239.96|242.16|239.96|0
1643865300000|2022-02-03 05:15:00|242.27|240.07|242.16|239.96|242.27|240.07|242.16|239.96|0
1643865310000|2022-02-03 05:15:10|241.96|239.76|241.96|239.76|241.96|239.76|241.96|239.76|0
1643865330000|2022-02-03 05:15:30|241.76|239.56|241.76|239.56|241.76|239.56|241.76|239.56|0
1643865350000|2022-02-03 05:15:50|241.96|239.76|241.76|239.56|241.96|239.76|241.76|239.56|0
1643865360000|2022-02-03 05:16:00|241.96|239.76|241.96|239.76|241.96|239.76|241.96|239.76|0
1643865380000|2022-02-03 05:16:20|242.16|239.96|242.16|239.96|242.16|239.96|242.16|239.96|0
1643865400000|2022-02-03 05:16:40|241.96|239.76|242.16|239.96|242.16|239.96|241.96|239.76|0
1643865410000|2022-02-03 05:16:50|242.07|239.87|242.26|240.06|242.36|240.16|242.07|239.87|0
1643865420000|2022-02-03 05:17:00|242.16|239.96|242.36|240.16|242.36|240.16|242.16|239.96|0
1643865450000|2022-02-03 05:17:30|242.16|239.96|242.16|239.96|242.16|239.96|242.16|239.96|0
1643865460000|2022-02-03 05:17:40|242.36|240.16|242.16|239.96|242.36|240.16|242.16|239.96|0
1643865470000|2022-02-03 05:17:50|242.06|239.86|242.06|239.86|242.06|239.86|242.06|239.86|0
1643865480000|2022-02-03 05:18:00|241.96|239.76|241.96|239.76|241.96|239.76|241.96|239.76|0
1643865490000|2022-02-03 05:18:10|242.16|239.96|241.96|239.76|242.16|239.96|241.96|239.76|0
1643865520000|2022-02-03 05:18:40|242.16|239.96|242.16|239.96|242.16|239.96|242.16|239.96|0
1643865530000|2022-02-03 05:18:50|241.96|239.76|241.96|239.76|241.96|239.76|241.96|239.76|0
1643865560000|2022-02-03 05:19:20|242.16|239.96|241.96|239.76|242.16|239.96|241.96|239.76|0
1643865590000|2022-02-03 05:19:50|242.16|239.96|241.96|239.76|242.16|239.96|241.96|239.76|0
1643865680000|2022-02-03 05:21:20|241.76|239.56|241.76|239.56|241.76|239.56|241.76|239.56|0
1643865690000|2022-02-03 05:21:30|241.96|239.76|241.76|239.56|241.96|239.76|241.76|239.56|0
1643865710000|2022-02-03 05:21:50|241.86|239.66|241.76|239.56|241.86|239.66|241.76|239.56|0
1643865740000|2022-02-03 05:22:20|241.66|239.46|241.56|239.36|241.66|239.46|241.56|239.36|0
1643865750000|2022-02-03 05:22:30|241.76|239.56|241.56|239.36|241.76|239.56|241.56|239.36|0
1643865790000|2022-02-03 05:23:10|241.36|239.16|241.36|239.16|241.56|239.36|241.36|239.16|0
1643865810000|2022-02-03 05:23:30|241.56|239.36|241.56|239.36|241.56|239.36|241.56|239.36|0
1643865820000|2022-02-03 05:23:40|241.46|239.26|241.36|239.16|241.46|239.26|241.36|239.16|0
1643865870000|2022-02-03 05:24:30|241.16|238.96|241.16|238.96|241.16|238.96|241.16|238.96|0
1643865900000|2022-02-03 05:25:00|241.26|239.06|241.36|239.16|241.36|239.16|241.26|239.06|0
1643865920000|2022-02-03 05:25:20|241.46|239.26|241.36|239.16|241.46|239.26|241.36|239.16|0
1643865930000|2022-02-03 05:25:30|241.16|238.96|241.26|239.06|241.26|239.06|241.16|238.96|0
1643865940000|2022-02-03 05:25:40|241.16|238.96|241.36|239.16|241.36|239.16|241.16|238.96|0
1643865950000|2022-02-03 05:25:50|241.46|239.26|241.56|239.36|241.56|239.36|241.36|239.16|0
1643865970000|2022-02-03 05:26:10|241.36|239.16|241.36|239.16|241.36|239.16|241.36|239.16|0
1643865980000|2022-02-03 05:26:20|241.56|239.36|241.36|239.16|241.56|239.36|241.36|239.16|0
1643865990000|2022-02-03 05:26:30|241.56|239.36|241.56|239.36|241.56|239.36|241.56|239.36|0
1643866000000|2022-02-03 05:26:40|241.76|239.56|241.76|239.56|241.76|239.56|241.76|239.56|0
1643866010000|2022-02-03 05:26:50|241.56|239.36|241.66|239.46|241.66|239.46|241.56|239.36|0
1643866020000|2022-02-03 05:27:00|241.76|239.56|241.76|239.56|241.76|239.56|241.76|239.56|0
1643866030000|2022-02-03 05:27:10|241.56|239.36|241.56|239.36|241.66|239.46|241.56|239.36|0
1643866040000|2022-02-03 05:27:20|241.76|239.56|241.76|239.56|241.96|239.76|241.76|239.56|0
1643866060000|2022-02-03 05:27:40|241.66|239.46|241.56|239.36|241.66|239.46|241.56|239.36|0
1643866070000|2022-02-03 05:27:50|241.66|239.46|241.76|239.56|241.76|239.56|241.66|239.46|0
1643866080000|2022-02-03 05:28:00|241.96|239.76|241.96|239.76|241.96|239.76|241.96|239.76|0
1643866090000|2022-02-03 05:28:10|241.76|239.56|241.56|239.36|241.76|239.56|241.56|239.36|0
1643866100000|2022-02-03 05:28:20|241.76|239.56|241.76|239.56|241.76|239.56|241.66|239.46|0
1643866120000|2022-02-03 05:28:40|241.86|239.66|241.76|239.56|241.86|239.66|241.76|239.56|0
1643866180000|2022-02-03 05:29:40|241.95|239.75|241.95|239.75|241.95|239.75|241.95|239.75|0
1643866240000|2022-02-03 05:30:40|241.76|239.56|241.75|239.55|241.76|239.56|241.75|239.55|0
1643866250000|2022-02-03 05:30:50|241.95|239.75|241.95|239.75|241.95|239.75|241.95|239.75|0
1643866260000|2022-02-03 05:31:00|241.75|239.55|241.56|239.36|241.75|239.55|241.56|239.36|0
1643866270000|2022-02-03 05:31:10|241.66|239.46|241.56|239.36|241.66|239.46|241.56|239.36|0
1643866280000|2022-02-03 05:31:20|241.75|239.55|241.75|239.55|241.75|239.55|241.75|239.55|0
1643866320000|2022-02-03 05:32:00|241.95|239.75|241.95|239.75|241.95|239.75|241.95|239.75|0
1643866370000|2022-02-03 05:32:50|241.75|239.55|241.95|239.75|241.95|239.75|241.75|239.55|0
1643866380000|2022-02-03 05:33:00|241.75|239.55|241.75|239.55|241.75|239.55|241.75|239.55|0
1643866390000|2022-02-03 05:33:10|241.66|239.46|241.75|239.55|241.75|239.55|241.66|239.46|0
1643866440000|2022-02-03 05:34:00|241.95|239.75|241.86|239.66|241.95|239.75|241.86|239.66|0
1643866450000|2022-02-03 05:34:10|241.75|239.55|241.95|239.75|241.95|239.75|241.75|239.55|0
1643866590000|2022-02-03 05:36:30|241.75|239.55|241.95|239.75|241.95|239.75|241.75|239.55|0
1643866610000|2022-02-03 05:36:50|241.75|239.55|241.75|239.55|241.75|239.55|241.75|239.55|0
1643866660000|2022-02-03 05:37:40|241.31|239.11|241.31|239.11|241.31|239.11|241.31|239.11|0
1643866670000|2022-02-03 05:37:50|240.87|238.67|240.87|238.67|240.87|238.67|240.87|238.67|0
1643866680000|2022-02-03 05:38:00|240.67|238.47|240.67|238.47|240.67|238.47|240.67|238.47|0
1643866690000|2022-02-03 05:38:10|240.47|238.27|240.67|238.47|240.67|238.47|240.47|238.27|0
1643866700000|2022-02-03 05:38:20|240.78|238.58|240.87|238.67|240.87|238.67|240.78|238.58|0
1643866710000|2022-02-03 05:38:30|240.67|238.47|240.67|238.47|240.67|238.47|240.67|238.47|0
1643866720000|2022-02-03 05:38:40|240.87|238.67|240.87|238.67|240.87|238.67|240.87|238.67|0
1643866730000|2022-02-03 05:38:50|240.67|238.47|240.47|238.27|240.67|238.47|240.47|238.27|0
1643866740000|2022-02-03 05:39:00|240.57|238.37|240.47|238.27|240.57|238.37|240.47|238.27|0
1643866780000|2022-02-03 05:39:40|240.57|238.37|240.67|238.47|240.67|238.47|240.57|238.37|0
1643866800000|2022-02-03 05:40:00|240.87|238.67|240.87|238.67|240.87|238.67|240.87|238.67|0
1643866850000|2022-02-03 05:40:50|240.67|238.47|240.67|238.47|240.67|238.47|240.67|238.47|0
1643866860000|2022-02-03 05:41:00|240.87|238.67|240.87|238.67|240.87|238.67|240.87|238.67|0
1643866890000|2022-02-03 05:41:30|241.07|238.87|240.87|238.67|241.07|238.87|240.87|238.67|0
1643866900000|2022-02-03 05:41:40|240.67|238.47|240.67|238.47|240.67|238.47|240.67|238.47|0
1643866910000|2022-02-03 05:41:50|240.87|238.67|240.87|238.67|240.87|238.67|240.87|238.67|0
1643866930000|2022-02-03 05:42:10|240.67|238.47|240.67|238.47|240.67|238.47|240.67|238.47|0
1643866940000|2022-02-03 05:42:20|240.77|238.57|240.67|238.47|240.77|238.57|240.67|238.47|0
1643866950000|2022-02-03 05:42:30|240.77|238.57|240.87|238.67|240.87|238.67|240.67|238.47|0
1643866960000|2022-02-03 05:42:40|240.67|238.47|240.87|238.67|240.87|238.67|240.67|238.47|0
1643867020000|2022-02-03 05:43:40|241.07|238.87|241.07|238.87|241.07|238.87|241.07|238.87|0
1643867150000|2022-02-03 05:45:50|240.87|238.67|240.87|238.67|240.87|238.67|240.87|238.67|0
1643867170000|2022-02-03 05:46:10|240.67|238.47|240.67|238.47|240.67|238.47|240.67|238.47|0
1643867180000|2022-02-03 05:46:20|240.87|238.67|240.87|238.67|240.87|238.67|240.87|238.67|0
1643867290000|2022-02-03 05:48:10|240.97|238.77|240.87|238.67|241.07|238.87|240.87|238.67|0
1643867310000|2022-02-03 05:48:30|241.07|238.87|241.07|238.87|241.07|238.87|241.07|238.87|0
1643867320000|2022-02-03 05:48:40|240.87|238.67|240.87|238.67|240.87|238.67|240.87|238.67|0
1643867400000|2022-02-03 05:50:00|240.86|238.66|240.86|238.66|241.07|238.87|240.86|238.66|0
1643867410000|2022-02-03 05:50:10|241.06|238.86|241.06|238.86|241.06|238.86|241.06|238.86|0
1643867490000|2022-02-03 05:51:30|241.46|239.26|241.46|239.26|241.46|239.26|241.46|239.26|0
1643867520000|2022-02-03 05:52:00|241.26|239.06|241.26|239.06|241.26|239.06|241.26|239.06|0
1643867590000|2022-02-03 05:53:10|241.06|238.86|241.06|238.86|241.06|238.86|241.06|238.86|0
1643867630000|2022-02-03 05:53:50|241.26|239.06|241.26|239.06|241.26|239.06|241.26|239.06|0
1643867680000|2022-02-03 05:54:40|241.06|238.86|241.06|238.86|241.06|238.86|241.06|238.86|0
1643867710000|2022-02-03 05:55:10|241.26|239.06|241.26|239.06|241.26|239.06|241.26|239.06|0
1643867730000|2022-02-03 05:55:30|241.46|239.26|241.46|239.26|241.46|239.26|241.46|239.26|0
1643867750000|2022-02-03 05:55:50|241.66|239.46|241.66|239.46|241.66|239.46|241.66|239.46|0
1643867760000|2022-02-03 05:56:00|241.86|239.66|242.06|239.86|242.06|239.86|241.86|239.66|0
1643867770000|2022-02-03 05:56:10|241.86|239.66|242.06|239.86|242.06|239.86|241.86|239.66|0
1643867780000|2022-02-03 05:56:20|241.97|239.77|242.06|239.86|242.06|239.86|241.97|239.77|0
1643867790000|2022-02-03 05:56:30|242.17|239.97|242.17|239.97|242.17|239.97|242.17|239.97|0
1643867800000|2022-02-03 05:56:40|242.26|240.06|242.66|240.46|242.66|240.46|242.26|240.06|0
1643867810000|2022-02-03 05:56:50|242.46|240.26|242.37|240.17|242.46|240.26|242.37|240.17|0
1643867820000|2022-02-03 05:57:00|242.26|240.06|242.26|240.06|242.26|240.06|242.26|240.06|0
1643867830000|2022-02-03 05:57:10|242.37|240.17|242.37|240.17|242.46|240.26|242.26|240.06|0
1643867840000|2022-02-03 05:57:20|242.26|240.06|242.26|240.06|242.26|240.06|242.26|240.06|0
1643867860000|2022-02-03 05:57:40|242.46|240.26|242.46|240.26|242.46|240.26|242.26|240.06|0
1643867880000|2022-02-03 05:58:00|242.66|240.46|242.66|240.46|242.66|240.46|242.66|240.46|0
1643867890000|2022-02-03 05:58:10|242.57|240.37|242.66|240.46|242.66|240.46|242.57|240.37|0
1643867900000|2022-02-03 05:58:20|242.46|240.26|242.46|240.26|242.46|240.26|242.46|240.26|0
1643867920000|2022-02-03 05:58:40|242.26|240.06|242.26|240.06|242.26|240.06|242.26|240.06|0
1643867940000|2022-02-03 05:59:00|242.06|239.86|242.06|239.86|242.06|239.86|242.06|239.86|0
1643867970000|2022-02-03 05:59:30|241.86|239.66|241.86|239.66|242.06|239.86|241.86|239.66|0
1643867980000|2022-02-03 05:59:40|242.06|239.86|241.86|239.66|242.06|239.86|241.86|239.66|0
1643867990000|2022-02-03 05:59:50|241.76|239.56|241.66|239.46|241.86|239.66|241.66|239.46|0
1643868000000|2022-02-03 06:00:00|241.86|239.66|241.56|239.36|241.86|239.66|241.46|239.26|0
1643868010000|2022-02-03 06:00:10|241.66|239.46|241.86|239.66|241.86|239.66|241.66|239.46|0
1643868020000|2022-02-03 06:00:20|242.06|239.86|242.06|239.86|242.06|239.86|242.06|239.86|0
1643868030000|2022-02-03 06:00:30|241.86|239.66|241.86|239.66|241.86|239.66|241.86|239.66|0
1643868040000|2022-02-03 06:00:40|242.06|239.86|242.06|239.86|242.06|239.86|242.06|239.86|0
1643868050000|2022-02-03 06:00:50|241.86|239.66|241.86|239.66|242.06|239.86|241.86|239.66|0
1643868060000|2022-02-03 06:01:00|241.96|239.76|242.06|239.86|242.06|239.86|241.96|239.76|0
1643868090000|2022-02-03 06:01:30|242.26|240.06|242.26|240.06|242.26|240.06|242.26|240.06|0
1643868110000|2022-02-03 06:01:50|242.06|239.86|242.06|239.86|242.26|240.06|242.06|239.86|0
1643868130000|2022-02-03 06:02:10|242.26|240.06|242.26|240.06|242.26|240.06|242.26|240.06|0
1643868170000|2022-02-03 06:02:50|242.46|240.26|242.46|240.26|242.46|240.26|242.46|240.26|0
1643868190000|2022-02-03 06:03:10|242.66|240.46|242.86|240.66|242.86|240.66|242.66|240.46|0
1643868200000|2022-02-03 06:03:20|243.06|240.86|243.06|240.86|243.06|240.86|243.06|240.86|0
1643868210000|2022-02-03 06:03:30|242.86|240.66|242.86|240.66|242.86|240.66|242.86|240.66|0
1643868220000|2022-02-03 06:03:40|243.06|240.86|242.97|240.77|243.06|240.86|242.86|240.66|0
1643868230000|2022-02-03 06:03:50|242.86|240.66|242.86|240.66|242.86|240.66|242.86|240.66|0
1643868250000|2022-02-03 06:04:10|242.77|240.57|242.66|240.46|242.86|240.66|242.66|240.46|0
1643868260000|2022-02-03 06:04:20|242.56|240.36|242.56|240.36|242.66|240.46|242.56|240.36|0
1643868270000|2022-02-03 06:04:30|242.46|240.26|242.26|240.06|242.46|240.26|242.26|240.06|0
1643868280000|2022-02-03 06:04:40|242.46|240.26|242.46|240.26|242.46|240.26|242.46|240.26|0
1643868300000|2022-02-03 06:05:00|242.26|240.06|242.46|240.26|242.46|240.26|242.26|240.06|0
1643868310000|2022-02-03 06:05:10|242.26|240.06|242.26|240.06|242.26|240.06|242.26|240.06|0
1643868340000|2022-02-03 06:05:40|242.66|240.46|242.66|240.46|242.66|240.46|242.66|240.46|0
1643868360000|2022-02-03 06:06:00|242.56|240.36|242.46|240.26|242.56|240.36|242.46|240.26|0
1643868370000|2022-02-03 06:06:10|242.66|240.46|242.66|240.46|242.66|240.46|242.66|240.46|0
1643868400000|2022-02-03 06:06:40|242.86|240.66|242.86|240.66|242.86|240.66|242.86|240.66|0
1643868410000|2022-02-03 06:06:50|243.06|240.86|243.06|240.86|243.06|240.86|243.06|240.86|0
1643868440000|2022-02-03 06:07:20|243.26|241.06|243.26|241.06|243.26|241.06|243.26|241.06|0
1643868450000|2022-02-03 06:07:30|243.46|241.26|243.06|240.86|243.46|241.26|242.86|240.66|0
1643868460000|2022-02-03 06:07:40|242.86|240.66|243.06|240.86|243.26|241.06|242.86|240.66|0
1643868470000|2022-02-03 06:07:50|242.96|240.76|242.96|240.76|242.96|240.76|242.96|240.76|0
1643868480000|2022-02-03 06:08:00|242.86|240.66|242.86|240.66|242.96|240.76|242.86|240.66|0
1643868490000|2022-02-03 06:08:10|242.76|240.56|242.76|240.56|242.76|240.56|242.76|240.56|0
1643868500000|2022-02-03 06:08:20|242.66|240.46|242.86|240.66|242.86|240.66|242.66|240.46|0
1643868510000|2022-02-03 06:08:30|242.66|240.46|242.66|240.46|242.66|240.46|242.66|240.46|0
1643868530000|2022-02-03 06:08:50|242.56|240.36|242.66|240.46|242.66|240.46|242.56|240.36|0
1643868550000|2022-02-03 06:09:10|242.76|240.56|242.76|240.56|242.76|240.56|242.76|240.56|0
1643868560000|2022-02-03 06:09:20|242.86|240.66|242.86|240.66|242.86|240.66|242.86|240.66|0
1643868570000|2022-02-03 06:09:30|242.96|240.76|242.86|240.66|242.96|240.76|242.86|240.66|0
1643868580000|2022-02-03 06:09:40|242.66|240.46|242.46|240.26|242.66|240.46|242.46|240.26|0
1643868600000|2022-02-03 06:10:00|242.26|240.06|242.26|240.06|242.26|240.06|242.26|240.06|0
1643868610000|2022-02-03 06:10:10|242.06|239.86|242.26|240.06|242.26|240.06|242.06|239.86|0
1643868620000|2022-02-03 06:10:20|242.06|239.86|242.06|239.86|242.06|239.86|242.06|239.86|0
1643868640000|2022-02-03 06:10:40|241.96|239.76|241.85|239.65|241.96|239.76|241.85|239.65|0
1643868660000|2022-02-03 06:11:00|242.06|239.86|242.06|239.86|242.06|239.86|241.85|239.65|0
1643868670000|2022-02-03 06:11:10|241.96|239.76|241.85|239.65|242.06|239.86|241.85|239.65|0
1643868680000|2022-02-03 06:11:20|242.06|239.86|242.06|239.86|242.06|239.86|242.06|239.86|0
1643868690000|2022-02-03 06:11:30|242.26|240.06|242.05|239.85|242.26|240.06|242.05|239.85|0
1643868710000|2022-02-03 06:11:50|242.16|239.96|242.26|240.06|242.26|240.06|242.05|239.85|0
1643868720000|2022-02-03 06:12:00|242.05|239.85|242.05|239.85|242.05|239.85|242.05|239.85|0
1643868730000|2022-02-03 06:12:10|242.16|239.96|242.26|240.06|242.26|240.06|242.16|239.96|0
1643868740000|2022-02-03 06:12:20|242.46|240.26|242.46|240.26|242.46|240.26|242.46|240.26|0
1643868750000|2022-02-03 06:12:30|242.25|240.05|242.25|240.05|242.25|240.05|242.25|240.05|0
1643868760000|2022-02-03 06:12:40|242.36|240.16|242.36|240.16|242.36|240.16|242.36|240.16|0
1643868770000|2022-02-03 06:12:50|242.46|240.26|242.46|240.26|242.46|240.26|242.46|240.26|0
1643868800000|2022-02-03 06:13:20|242.25|240.05|242.25|240.05|242.25|240.05|242.25|240.05|0
1643868840000|2022-02-03 06:14:00|242.45|240.25|242.45|240.25|242.45|240.25|242.45|240.25|0
1643868850000|2022-02-03 06:14:10|242.25|240.05|242.36|240.16|242.36|240.16|242.25|240.05|0
1643868860000|2022-02-03 06:14:20|242.45|240.25|242.45|240.25|242.45|240.25|242.45|240.25|0
1643868870000|2022-02-03 06:14:30|242.25|240.05|242.36|240.16|242.36|240.16|242.25|240.05|0
1643868880000|2022-02-03 06:14:40|242.25|240.05|242.05|239.85|242.25|240.05|242.05|239.85|0
1643868900000|2022-02-03 06:15:00|241.85|239.65|241.85|239.65|241.85|239.65|241.85|239.65|0
1643868920000|2022-02-03 06:15:20|242.05|239.85|241.96|239.76|242.05|239.85|241.96|239.76|0
1643868930000|2022-02-03 06:15:30|241.85|239.65|241.85|239.65|241.85|239.65|241.85|239.65|0
1643868940000|2022-02-03 06:15:40|241.96|239.76|241.85|239.65|241.96|239.76|241.85|239.65|0
1643868960000|2022-02-03 06:16:00|242.05|239.85|241.96|239.76|242.05|239.85|241.96|239.76|0
1643868970000|2022-02-03 06:16:10|242.05|239.85|242.25|240.05|242.25|240.05|242.05|239.85|0
1643868980000|2022-02-03 06:16:20|242.45|240.25|242.45|240.25|242.45|240.25|242.45|240.25|0
1643869000000|2022-02-03 06:16:40|242.36|240.16|242.25|240.05|242.36|240.16|242.25|240.05|0
1643869010000|2022-02-03 06:16:50|242.45|240.25|242.45|240.25|242.45|240.25|242.36|240.16|0
1643869030000|2022-02-03 06:17:10|242.36|240.16|242.25|240.05|242.36|240.16|242.25|240.05|0
1643869050000|2022-02-03 06:17:30|242.16|239.96|242.25|240.05|242.25|240.05|242.16|239.96|0
1643869070000|2022-02-03 06:17:50|242.36|240.16|242.25|240.05|242.36|240.16|242.25|240.05|0
1643869090000|2022-02-03 06:18:10|242.36|240.16|242.25|240.05|242.36|240.16|242.25|240.05|0
1643869100000|2022-02-03 06:18:20|242.45|240.25|242.36|240.16|242.45|240.25|242.36|240.16|0
1643869110000|2022-02-03 06:18:30|242.25|240.05|242.25|240.05|242.25|240.05|242.25|240.05|0
1643869120000|2022-02-03 06:18:40|242.45|240.25|242.65|240.45|242.65|240.45|242.45|240.25|0
1643869140000|2022-02-03 06:19:00|242.45|240.25|242.65|240.45|242.65|240.45|242.45|240.25|0
1643869170000|2022-02-03 06:19:30|242.45|240.25|242.65|240.45|242.65|240.45|242.45|240.25|0
1643869180000|2022-02-03 06:19:40|242.85|240.65|242.85|240.65|242.85|240.65|242.85|240.65|0
1643869200000|2022-02-03 06:20:00|242.76|240.56|242.85|240.65|242.85|240.65|242.76|240.56|0
1643869250000|2022-02-03 06:20:50|243.05|240.85|243.05|240.85|243.05|240.85|243.05|240.85|0
1643869270000|2022-02-03 06:21:10|242.85|240.65|242.85|240.65|242.85|240.65|242.85|240.65|0
1643869280000|2022-02-03 06:21:20|243.05|240.85|242.96|240.76|243.05|240.85|242.96|240.76|0
1643869290000|2022-02-03 06:21:30|243.05|240.85|243.05|240.85|243.05|240.85|243.05|240.85|0
1643869310000|2022-02-03 06:21:50|242.96|240.76|242.85|240.65|243.05|240.85|242.85|240.65|0
1643869320000|2022-02-03 06:22:00|243.05|240.85|243.05|240.85|243.05|240.85|243.05|240.85|0
1643869360000|2022-02-03 06:22:40|243.25|241.05|243.25|241.05|243.25|241.05|243.25|241.05|0
1643869370000|2022-02-03 06:22:50|243.45|241.25|243.45|241.25|243.45|241.25|243.45|241.25|0
1643869390000|2022-02-03 06:23:10|243.65|241.45|243.65|241.45|243.65|241.45|243.65|241.45|0
1643869410000|2022-02-03 06:23:30|243.45|241.25|243.45|241.25|243.45|241.25|243.45|241.25|0
1643869420000|2022-02-03 06:23:40|243.25|241.05|243.36|241.16|243.36|241.16|243.25|241.05|0
1643869430000|2022-02-03 06:23:50|243.45|241.25|243.65|241.45|243.65|241.45|243.45|241.25|0
1643869440000|2022-02-03 06:24:00|243.25|241.05|243.25|241.05|243.25|241.05|243.25|241.05|0
1643869450000|2022-02-03 06:24:10|243.36|241.16|243.45|241.25|243.45|241.25|243.36|241.16|0
1643869460000|2022-02-03 06:24:20|243.36|241.16|243.36|241.16|243.36|241.16|243.36|241.16|0
1643869470000|2022-02-03 06:24:30|243.25|241.05|243.16|240.96|243.25|241.05|243.05|240.85|0
1643869480000|2022-02-03 06:24:40|243.05|240.85|243.05|240.85|243.05|240.85|243.05|240.85|0
1643869500000|2022-02-03 06:25:00|243.36|241.16|243.36|241.16|243.36|241.16|243.36|241.16|0
1643869520000|2022-02-03 06:25:20|243.25|241.05|243.16|240.96|243.25|241.05|243.05|240.85|0
1643869530000|2022-02-03 06:25:30|243.05|240.85|243.05|240.85|243.05|240.85|243.05|240.85|0
1643869550000|2022-02-03 06:25:50|243.25|241.05|243.25|241.05|243.25|241.05|243.25|241.05|0
1643869560000|2022-02-03 06:26:00|243.16|240.96|243.05|240.85|243.45|241.25|243.05|240.85|0
1643869570000|2022-02-03 06:26:10|243.25|241.05|243.25|241.05|243.25|241.05|243.25|241.05|0
1643869600000|2022-02-03 06:26:40|243.36|241.16|243.25|241.05|243.36|241.16|243.25|241.05|0
1643869610000|2022-02-03 06:26:50|243.45|241.25|243.45|241.25|243.45|241.25|243.45|241.25|0
1643869620000|2022-02-03 06:27:00|243.36|241.16|243.65|241.45|243.65|241.45|243.36|241.16|0
1643869630000|2022-02-03 06:27:10|243.56|241.36|243.65|241.45|243.65|241.45|243.56|241.36|0
1643869650000|2022-02-03 06:27:30|243.45|241.25|243.65|241.45|243.65|241.45|243.45|241.25|0
1643869660000|2022-02-03 06:27:40|243.45|241.25|243.65|241.45|243.65|241.45|243.45|241.25|0
1643869670000|2022-02-03 06:27:50|243.25|241.05|243.65|241.45|243.65|241.45|243.25|241.05|0
1643869680000|2022-02-03 06:28:00|243.45|241.25|243.65|241.45|243.65|241.45|243.45|241.25|0
1643869730000|2022-02-03 06:28:50|243.45|241.25|243.65|241.45|243.65|241.45|243.45|241.25|0
1643869740000|2022-02-03 06:29:00|243.85|241.65|243.85|241.65|243.85|241.65|243.85|241.65|0
1643869750000|2022-02-03 06:29:10|244.05|241.85|244.05|241.85|244.05|241.85|244.05|241.85|0
1643869760000|2022-02-03 06:29:20|243.85|241.65|243.56|241.36|243.85|241.65|243.56|241.36|0
1643869770000|2022-02-03 06:29:30|243.65|241.45|243.65|241.45|243.65|241.45|243.65|241.45|0
1643869780000|2022-02-03 06:29:40|243.45|241.25|243.25|241.05|243.45|241.25|243.25|241.05|0
1643869790000|2022-02-03 06:29:50|243.35|241.15|243.65|241.45|243.65|241.45|243.35|241.15|0
1643869800000|2022-02-03 06:30:00|243.45|241.25|243.45|241.25|243.45|241.25|243.45|241.25|0
1643869810000|2022-02-03 06:30:10|243.65|241.45|243.85|241.65|243.85|241.65|243.65|241.45|0
1643869830000|2022-02-03 06:30:30|244.05|241.85|244.05|241.85|244.05|241.85|244.05|241.85|0
1643869840000|2022-02-03 06:30:40|243.85|241.65|243.85|241.65|243.85|241.65|243.85|241.65|0
1643869850000|2022-02-03 06:30:50|243.76|241.56|243.65|241.45|243.76|241.56|243.65|241.45|0
1643869860000|2022-02-03 06:31:00|243.55|241.35|243.55|241.35|243.55|241.35|243.55|241.35|0
1643869870000|2022-02-03 06:31:10|243.25|241.05|243.05|240.85|243.25|241.05|243.05|240.85|0
1643869880000|2022-02-03 06:31:20|243.15|240.95|243.15|240.95|243.15|240.95|243.15|240.95|0
1643869890000|2022-02-03 06:31:30|243.05|240.85|243.05|240.85|243.05|240.85|243.05|240.85|0
1643869920000|2022-02-03 06:32:00|242.95|240.75|242.95|240.75|242.95|240.75|242.95|240.75|0
1643869930000|2022-02-03 06:32:10|242.85|240.65|242.85|240.65|242.85|240.65|242.85|240.65|0
1643869940000|2022-02-03 06:32:20|242.95|240.75|242.85|240.65|242.95|240.75|242.85|240.65|0
1643869950000|2022-02-03 06:32:30|242.44|240.24|242.44|240.24|242.44|240.24|242.44|240.24|0
1643869960000|2022-02-03 06:32:40|242.24|240.04|242.24|240.04|242.24|240.04|242.24|240.04|0
1643869970000|2022-02-03 06:32:50|242.35|240.15|242.44|240.24|242.44|240.24|242.24|240.04|0
1643869980000|2022-02-03 06:33:00|242.65|240.45|242.85|240.65|242.85|240.65|242.65|240.45|0
1643870000000|2022-02-03 06:33:20|242.55|240.35|242.44|240.24|242.55|240.35|242.44|240.24|0
1643870010000|2022-02-03 06:33:30|242.24|240.04|242.24|240.04|242.44|240.24|242.24|240.04|0
1643870020000|2022-02-03 06:33:40|242.44|240.24|242.24|240.04|242.44|240.24|242.24|240.04|0
1643870030000|2022-02-03 06:33:50|242.35|240.15|242.44|240.24|242.44|240.24|242.24|240.04|0
1643870040000|2022-02-03 06:34:00|242.64|240.44|242.64|240.44|242.64|240.44|242.44|240.24|0
1643870060000|2022-02-03 06:34:20|243.05|240.85|243.05|240.85|243.05|240.85|243.05|240.85|0
1643870090000|2022-02-03 06:34:50|242.85|240.65|242.84|240.64|242.85|240.65|242.84|240.64|0
1643870100000|2022-02-03 06:35:00|243.05|240.85|243.45|241.25|243.45|241.25|243.05|240.85|0
1643870130000|2022-02-03 06:35:30|243.35|241.15|243.25|241.05|243.35|241.15|243.25|241.05|0
1643870140000|2022-02-03 06:35:40|243.45|241.25|243.25|241.05|243.45|241.25|243.25|241.05|0
1643870160000|2022-02-03 06:36:00|243.45|241.25|243.65|241.45|243.65|241.45|243.45|241.25|0
1643870180000|2022-02-03 06:36:20|243.75|241.55|243.65|241.45|243.75|241.55|243.65|241.45|0
1643870190000|2022-02-03 06:36:30|243.85|241.65|244.05|241.85|244.05|241.85|243.85|241.65|0
1643870200000|2022-02-03 06:36:40|244.25|242.05|244.25|242.05|244.25|242.05|244.25|242.05|0
1643870230000|2022-02-03 06:37:10|244.15|241.95|244.15|241.95|244.15|241.95|244.15|241.95|0
1643870240000|2022-02-03 06:37:20|244.25|242.05|244.45|242.25|244.45|242.25|244.25|242.05|0
1643870250000|2022-02-03 06:37:30|244.25|242.05|244.25|242.05|244.36|242.16|244.25|242.05|0
1643870260000|2022-02-03 06:37:40|244.45|242.25|244.25|242.05|244.45|242.25|244.25|242.05|0
1643870270000|2022-02-03 06:37:50|244.36|242.16|244.36|242.16|244.36|242.16|244.36|242.16|0
1643870280000|2022-02-03 06:38:00|244.25|242.05|244.25|242.05|244.25|242.05|244.25|242.05|0
1643870290000|2022-02-03 06:38:10|244.36|242.16|244.36|242.16|244.36|242.16|244.36|242.16|0
1643870300000|2022-02-03 06:38:20|244.25|242.05|244.45|242.25|244.45|242.25|244.25|242.05|0
1643870320000|2022-02-03 06:38:40|244.56|242.36|244.45|242.25|244.56|242.36|244.35|242.15|0
1643870330000|2022-02-03 06:38:50|244.05|241.85|244.25|242.05|244.25|242.05|244.05|241.85|0
1643870340000|2022-02-03 06:39:00|243.95|241.75|243.85|241.65|243.95|241.75|243.85|241.65|0
1643870350000|2022-02-03 06:39:10|243.75|241.55|243.65|241.45|243.75|241.55|243.65|241.45|0
1643870360000|2022-02-03 06:39:20|244.05|241.85|244.25|242.05|244.25|242.05|243.85|241.65|0
1643870370000|2022-02-03 06:39:30|244.05|241.85|243.85|241.65|244.05|241.85|243.85|241.65|0
1643870460000|2022-02-03 06:41:00|243.65|241.45|243.24|241.04|243.65|241.45|243.24|241.04|0
1643870470000|2022-02-03 06:41:10|243.35|241.15|243.44|241.24|243.44|241.24|243.35|241.15|0
1643870510000|2022-02-03 06:41:50|243.24|241.04|243.24|241.04|243.24|241.04|243.24|241.04|0
1643870530000|2022-02-03 06:42:10|243.44|241.24|243.85|241.65|243.85|241.65|243.44|241.24|0
1643870540000|2022-02-03 06:42:20|243.64|241.44|243.75|241.55|243.85|241.65|243.64|241.44|0
1643870550000|2022-02-03 06:42:30|243.64|241.44|243.75|241.55|243.75|241.55|243.64|241.44|0
1643870560000|2022-02-03 06:42:40|243.64|241.44|243.64|241.44|243.64|241.44|243.64|241.44|0
1643870570000|2022-02-03 06:42:50|243.55|241.35|243.44|241.24|243.55|241.35|243.44|241.24|0
1643870600000|2022-02-03 06:43:20|243.35|241.15|243.44|241.24|243.44|241.24|243.35|241.15|0
1643870610000|2022-02-03 06:43:30|243.55|241.35|243.55|241.35|243.55|241.35|243.55|241.35|0
1643870620000|2022-02-03 06:43:40|243.44|241.24|243.44|241.24|243.44|241.24|243.44|241.24|0
1643870650000|2022-02-03 06:44:10|243.15|240.95|243.24|241.04|243.24|241.04|243.15|240.95|0
1643870670000|2022-02-03 06:44:30|243.35|241.15|243.44|241.24|243.44|241.24|243.35|241.15|0
1643870680000|2022-02-03 06:44:40|243.55|241.35|243.64|241.44|243.64|241.44|243.55|241.35|0
1643870700000|2022-02-03 06:45:00|243.55|241.35|243.44|241.24|243.55|241.35|243.44|241.24|0
1643870710000|2022-02-03 06:45:10|243.35|241.15|243.64|241.44|243.64|241.44|243.35|241.15|0
1643870720000|2022-02-03 06:45:20|243.44|241.24|243.44|241.24|243.44|241.24|243.44|241.24|0
1643870730000|2022-02-03 06:45:30|243.35|241.15|243.84|241.64|243.84|241.64|243.35|241.15|0
1643870740000|2022-02-03 06:45:40|243.64|241.44|243.55|241.35|243.64|241.44|243.55|241.35|0
1643870750000|2022-02-03 06:45:50|243.75|241.55|243.64|241.44|243.75|241.55|243.64|241.44|0
1643870770000|2022-02-03 06:46:10|243.84|241.64|243.84|241.64|243.84|241.64|243.84|241.64|0
1643870780000|2022-02-03 06:46:20|243.95|241.75|244.04|241.84|244.04|241.84|243.95|241.75|0
1643870800000|2022-02-03 06:46:40|244.25|242.05|244.25|242.05|244.25|242.05|244.25|242.05|0
1643870810000|2022-02-03 06:46:50|244.45|242.25|244.45|242.25|244.45|242.25|244.45|242.25|0
1643870820000|2022-02-03 06:47:00|244.25|242.05|244.25|242.05|244.25|242.05|244.25|242.05|0
1643870830000|2022-02-03 06:47:10|244.04|241.84|244.15|241.95|244.15|241.95|244.04|241.84|0
1643870840000|2022-02-03 06:47:20|243.95|241.75|243.84|241.64|243.95|241.75|243.84|241.64|0
1643870850000|2022-02-03 06:47:30|243.75|241.55|243.84|241.64|243.84|241.64|243.75|241.55|0
1643870860000|2022-02-03 06:47:40|243.95|241.75|243.95|241.75|243.95|241.75|243.95|241.75|0
1643870870000|2022-02-03 06:47:50|244.04|241.84|244.04|241.84|244.04|241.84|244.04|241.84|0
1643870880000|2022-02-03 06:48:00|244.25|242.05|244.25|242.05|244.25|242.05|244.15|241.95|0
1643870890000|2022-02-03 06:48:10|244.15|241.95|244.15|241.95|244.15|241.95|244.04|241.84|0
1643870900000|2022-02-03 06:48:20|244.04|241.84|244.04|241.84|244.04|241.84|244.04|241.84|0
1643870910000|2022-02-03 06:48:30|243.95|241.75|244.35|242.15|244.35|242.15|243.95|241.75|0
1643870920000|2022-02-03 06:48:40|244.24|242.04|244.24|242.04|244.24|242.04|244.24|242.04|0
1643870950000|2022-02-03 06:49:10|244.15|241.95|244.15|241.95|244.15|241.95|244.15|241.95|0
1643870960000|2022-02-03 06:49:20|244.04|241.84|244.04|241.84|244.04|241.84|244.04|241.84|0
1643870980000|2022-02-03 06:49:40|243.84|241.64|243.95|241.75|243.95|241.75|243.84|241.64|0
1643871010000|2022-02-03 06:50:10|244.04|241.84|243.95|241.75|244.04|241.84|243.95|241.75|0
1643871020000|2022-02-03 06:50:20|243.84|241.64|243.84|241.64|243.84|241.64|243.84|241.64|0
1643871030000|2022-02-03 06:50:30|243.74|241.54|243.74|241.54|243.74|241.54|243.74|241.54|0
1643871050000|2022-02-03 06:50:50|243.34|241.14|243.44|241.24|243.44|241.24|243.34|241.14|0
1643871060000|2022-02-03 06:51:00|243.34|241.14|243.44|241.24|243.44|241.24|243.24|241.04|0
1643871070000|2022-02-03 06:51:10|243.34|241.14|243.44|241.24|243.44|241.24|243.34|241.14|0
1643871080000|2022-02-03 06:51:20|243.84|241.64|243.84|241.64|243.84|241.64|243.84|241.64|0
1643871090000|2022-02-03 06:51:30|243.64|241.44|244.04|241.84|244.04|241.84|243.64|241.44|0
1643871100000|2022-02-03 06:51:40|243.84|241.64|243.84|241.64|243.84|241.64|243.84|241.64|0
1643871110000|2022-02-03 06:51:50|243.95|241.75|243.84|241.64|243.95|241.75|243.84|241.64|0
1643871120000|2022-02-03 06:52:00|243.95|241.75|243.64|241.44|243.95|241.75|243.64|241.44|0
1643871130000|2022-02-03 06:52:10|243.74|241.54|243.74|241.54|243.74|241.54|243.74|241.54|0
1643871140000|2022-02-03 06:52:20|243.84|241.64|243.74|241.54|243.84|241.64|243.64|241.44|0
1643871150000|2022-02-03 06:52:30|243.64|241.44|243.64|241.44|243.74|241.54|243.64|241.44|0
1643871160000|2022-02-03 06:52:40|243.54|241.34|243.34|241.14|243.54|241.34|243.34|241.14|0
1643871180000|2022-02-03 06:53:00|243.24|241.04|243.24|241.04|243.24|241.04|243.24|241.04|0
1643871190000|2022-02-03 06:53:10|243.34|241.14|243.14|240.94|243.34|241.14|243.14|240.94|0
1643871210000|2022-02-03 06:53:30|243.04|240.84|243.04|240.84|243.04|240.84|243.04|240.84|0
1643871220000|2022-02-03 06:53:40|243.14|240.94|243.04|240.84|243.14|240.94|243.04|240.84|0
1643871230000|2022-02-03 06:53:50|243.24|241.04|243.14|240.94|243.24|241.04|243.14|240.94|0
1643871250000|2022-02-03 06:54:10|243.04|240.84|243.04|240.84|243.04|240.84|243.04|240.84|0
1643871260000|2022-02-03 06:54:20|243.14|240.94|243.04|240.84|243.14|240.94|243.04|240.84|0
1643871280000|2022-02-03 06:54:40|242.94|240.74|242.94|240.74|242.94|240.74|242.94|240.74|0
1643871290000|2022-02-03 06:54:50|242.83|240.63|242.94|240.74|243.04|240.84|242.83|240.63|0
1643871300000|2022-02-03 06:55:00|242.83|240.63|242.83|240.63|242.83|240.63|242.83|240.63|0
1643871310000|2022-02-03 06:55:10|242.74|240.54|242.74|240.54|242.74|240.54|242.74|240.54|0
1643871330000|2022-02-03 06:55:30|242.63|240.43|242.43|240.23|242.63|240.43|242.43|240.23|0
1643871350000|2022-02-03 06:55:50|242.83|240.63|242.83|240.63|242.83|240.63|242.74|240.54|0
1643871360000|2022-02-03 06:56:00|242.94|240.74|243.03|240.83|243.03|240.83|242.94|240.74|0
1643871370000|2022-02-03 06:56:10|243.24|241.04|243.24|241.04|243.24|241.04|243.24|241.04|0
1643871410000|2022-02-03 06:56:50|243.23|241.03|243.23|241.03|243.23|241.03|243.23|241.03|0
1643871430000|2022-02-03 06:57:10|243.44|241.24|243.44|241.24|243.44|241.24|243.44|241.24|0
1643871480000|2022-02-03 06:58:00|243.64|241.44|243.64|241.44|243.64|241.44|243.64|241.44|0
1643871490000|2022-02-03 06:58:10|243.44|241.24|243.44|241.24|243.44|241.24|243.44|241.24|0
1643871500000|2022-02-03 06:58:20|243.34|241.14|243.34|241.14|243.34|241.14|243.34|241.14|0
1643871510000|2022-02-03 06:58:30|243.44|241.24|243.34|241.14|243.44|241.24|243.34|241.14|0
1643871530000|2022-02-03 06:58:50|243.43|241.23|243.43|241.23|243.43|241.23|243.43|241.23|0
1643871540000|2022-02-03 06:59:00|243.34|241.14|243.43|241.23|243.43|241.23|243.34|241.14|0
1643871550000|2022-02-03 06:59:10|243.64|241.44|243.64|241.44|243.64|241.44|243.64|241.44|0
1643871560000|2022-02-03 06:59:20|243.43|241.23|243.64|241.44|243.64|241.44|243.43|241.23|0
1643871570000|2022-02-03 06:59:30|243.84|241.64|243.84|241.64|243.84|241.64|243.84|241.64|0
1643871600000|2022-02-03 07:00:00|243.64|241.44|243.84|241.64|244.04|241.84|243.64|241.44|0
1643871610000|2022-02-03 07:00:10|244.04|241.84|243.94|241.74|244.24|242.04|243.94|241.74|0
1643871620000|2022-02-03 07:00:20|243.64|241.44|243.94|241.74|243.94|241.74|243.64|241.44|0
1643871630000|2022-02-03 07:00:30|244.24|242.04|244.64|242.44|244.64|242.44|244.24|242.04|0
1643871640000|2022-02-03 07:00:40|244.44|242.24|244.44|242.24|244.44|242.24|244.44|242.24|0
1643871650000|2022-02-03 07:00:50|244.64|242.44|244.44|242.24|244.64|242.44|244.44|242.24|0
1643871660000|2022-02-03 07:01:00|244.34|242.14|244.44|242.24|244.44|242.24|244.34|242.14|0
1643871670000|2022-02-03 07:01:10|244.24|242.04|244.14|241.94|244.24|242.04|244.14|241.94|0
1643871680000|2022-02-03 07:01:20|244.24|242.04|244.04|241.84|244.24|242.04|244.04|241.84|0
1643871690000|2022-02-03 07:01:30|243.84|241.64|243.23|241.03|243.84|241.64|243.23|241.03|0
1643871700000|2022-02-03 07:01:40|243.14|240.94|243.23|241.03|243.23|241.03|243.03|240.83|0
1643871710000|2022-02-03 07:01:50|243.03|240.83|243.03|240.83|243.23|241.03|243.03|240.83|0
1643871720000|2022-02-03 07:02:00|243.14|240.94|242.83|240.63|243.14|240.94|242.83|240.63|0
1643871730000|2022-02-03 07:02:10|242.43|240.23|242.23|240.03|242.43|240.23|242.23|240.03|0
1643871740000|2022-02-03 07:02:20|242.03|239.83|242.43|240.23|242.43|240.23|242.03|239.83|0
1643871750000|2022-02-03 07:02:30|242.23|240.03|242.63|240.43|242.63|240.43|242.23|240.03|0
1643871760000|2022-02-03 07:02:40|242.73|240.53|242.93|240.73|242.93|240.73|242.63|240.43|0
1643871770000|2022-02-03 07:02:50|242.83|240.63|242.53|240.33|242.83|240.63|242.53|240.33|0
1643871780000|2022-02-03 07:03:00|242.83|240.63|242.63|240.43|242.83|240.63|242.63|240.43|0
1643871790000|2022-02-03 07:03:10|242.73|240.53|243.03|240.83|243.03|240.83|242.73|240.53|0
1643871800000|2022-02-03 07:03:20|242.83|240.63|242.83|240.63|242.93|240.73|242.83|240.63|0
1643871830000|2022-02-03 07:03:50|242.73|240.53|242.63|240.43|242.73|240.53|242.63|240.43|0
1643871840000|2022-02-03 07:04:00|242.53|240.33|242.53|240.33|242.53|240.33|242.43|240.23|0
1643871850000|2022-02-03 07:04:10|242.43|240.23|242.43|240.23|242.43|240.23|242.43|240.23|0
1643871860000|2022-02-03 07:04:20|241.63|239.43|241.83|239.63|241.93|239.73|241.63|239.43|0
1643871870000|2022-02-03 07:04:30|242.03|239.83|242.03|239.83|242.23|240.03|242.03|239.83|0
1643871890000|2022-02-03 07:04:50|242.13|239.93|241.83|239.63|242.13|239.93|241.83|239.63|0
1643871900000|2022-02-03 07:05:00|241.73|239.53|241.73|239.53|241.73|239.53|241.73|239.53|0
1643871910000|2022-02-03 07:05:10|241.63|239.43|241.63|239.43|241.73|239.53|241.43|239.23|0
1643871920000|2022-02-03 07:05:20|241.73|239.53|241.83|239.63|241.83|239.63|241.73|239.53|0
1643871930000|2022-02-03 07:05:30|242.03|239.83|242.03|239.83|242.03|239.83|241.83|239.63|0
1643871940000|2022-02-03 07:05:40|241.93|239.73|242.03|239.83|242.03|239.83|241.93|239.73|0
1643871950000|2022-02-03 07:05:50|241.73|239.53|241.73|239.53|241.83|239.63|241.73|239.53|0
1643871960000|2022-02-03 07:06:00|241.62|239.42|241.22|239.02|241.62|239.42|241.22|239.02|0
1643871970000|2022-02-03 07:06:10|240.82|238.62|240.82|238.62|240.82|238.62|240.82|238.62|0
1643871980000|2022-02-03 07:06:20|241.02|238.82|241.22|239.02|241.22|239.02|241.02|238.82|0
1643871990000|2022-02-03 07:06:30|241.42|239.22|241.22|239.02|241.62|239.42|241.22|239.02|0
1643872000000|2022-02-03 07:06:40|241.42|239.22|241.42|239.22|241.42|239.22|241.42|239.22|0
1643872020000|2022-02-03 07:07:00|241.33|239.13|241.22|239.02|241.33|239.13|241.22|239.02|0
1643872030000|2022-02-03 07:07:10|241.42|239.22|241.22|239.02|241.42|239.22|241.22|239.02|0
1643872040000|2022-02-03 07:07:20|241.42|239.22|241.22|239.02|241.42|239.22|241.22|239.02|0
1643872050000|2022-02-03 07:07:30|241.33|239.13|241.22|239.02|241.42|239.22|241.22|239.02|0
1643872060000|2022-02-03 07:07:40|241.02|238.82|241.13|238.93|241.22|239.02|241.02|238.82|0
1643872070000|2022-02-03 07:07:50|241.22|239.02|241.02|238.82|241.22|239.02|241.02|238.82|0
1643872080000|2022-02-03 07:08:00|241.22|239.02|241.22|239.02|241.22|239.02|241.13|238.93|0
1643872090000|2022-02-03 07:08:10|241.53|239.33|241.42|239.22|241.62|239.42|241.42|239.22|0
1643872100000|2022-02-03 07:08:20|241.53|239.33|241.53|239.33|241.62|239.42|241.53|239.33|0
1643872110000|2022-02-03 07:08:30|241.62|239.42|241.62|239.42|241.73|239.53|241.62|239.42|0
1643872130000|2022-02-03 07:08:50|241.82|239.62|241.62|239.42|241.82|239.62|241.62|239.42|0
1643872140000|2022-02-03 07:09:00|241.73|239.53|241.82|239.62|241.82|239.62|241.73|239.53|0
1643872150000|2022-02-03 07:09:10|241.93|239.73|241.93|239.73|242.02|239.82|241.93|239.73|0
1643872160000|2022-02-03 07:09:20|241.82|239.62|241.82|239.62|241.82|239.62|241.82|239.62|0
1643872170000|2022-02-03 07:09:30|242.02|239.82|242.02|239.82|242.02|239.82|242.02|239.82|0
1643872180000|2022-02-03 07:09:40|241.82|239.62|242.02|239.82|242.02|239.82|241.82|239.62|0
1643872190000|2022-02-03 07:09:50|241.93|239.73|241.93|239.73|241.93|239.73|241.93|239.73|0
1643872200000|2022-02-03 07:10:00|242.22|240.02|242.22|240.02|242.22|240.02|242.22|240.02|0
1643872230000|2022-02-03 07:10:30|242.02|239.82|241.82|239.62|242.02|239.82|241.82|239.62|0
1643872240000|2022-02-03 07:10:40|241.62|239.42|241.42|239.22|241.62|239.42|241.42|239.22|0
1643872250000|2022-02-03 07:10:50|241.22|239.02|241.22|239.02|241.33|239.13|241.22|239.02|0
1643872260000|2022-02-03 07:11:00|241.33|239.13|241.42|239.22|241.42|239.22|241.33|239.13|0
1643872270000|2022-02-03 07:11:10|241.22|239.02|241.02|238.82|241.22|239.02|241.02|238.82|0
1643872280000|2022-02-03 07:11:20|240.82|238.62|240.62|238.42|240.82|238.62|240.62|238.42|0
1643872290000|2022-02-03 07:11:30|240.42|238.22|240.02|237.82|240.42|238.22|240.02|237.82|0
1643872300000|2022-02-03 07:11:40|240.22|238.02|240.22|238.02|240.33|238.13|240.22|238.02|0
1643872310000|2022-02-03 07:11:50|240.42|238.22|239.62|237.42|240.42|238.22|239.62|237.42|0
1643872320000|2022-02-03 07:12:00|239.42|237.22|239.53|237.33|239.62|237.42|239.42|237.22|0
1643872330000|2022-02-03 07:12:10|239.82|237.62|239.82|237.62|239.82|237.62|239.73|237.53|0
1643872340000|2022-02-03 07:12:20|240.02|237.82|240.22|238.02|240.22|238.02|240.02|237.82|0
1643872350000|2022-02-03 07:12:30|240.32|238.12|240.02|237.82|240.62|238.42|240.02|237.82|0
1643872360000|2022-02-03 07:12:40|240.12|237.92|240.12|237.92|240.12|237.92|240.02|237.82|0
1643872370000|2022-02-03 07:12:50|240.22|238.02|240.42|238.22|240.42|238.22|240.12|237.92|0
1643872380000|2022-02-03 07:13:00|240.62|238.42|240.52|238.32|240.62|238.42|240.42|238.22|0
1643872390000|2022-02-03 07:13:10|240.42|238.22|240.32|238.12|240.42|238.22|240.32|238.12|0
1643872400000|2022-02-03 07:13:20|240.42|238.22|240.42|238.22|240.42|238.22|240.42|238.22|0
1643872410000|2022-02-03 07:13:30|240.12|237.92|240.12|237.92|240.12|237.92|240.12|237.92|0
1643872420000|2022-02-03 07:13:40|240.22|238.02|240.02|237.82|240.22|238.02|240.02|237.82|0
1643872430000|2022-02-03 07:13:50|239.82|237.62|239.42|237.22|239.82|237.62|239.42|237.22|0
1643872440000|2022-02-03 07:14:00|239.52|237.32|239.82|237.62|239.82|237.62|239.52|237.32|0
1643872450000|2022-02-03 07:14:10|239.92|237.72|240.12|237.92|240.12|237.92|239.92|237.72|0
1643872460000|2022-02-03 07:14:20|240.02|237.82|239.82|237.62|240.02|237.82|239.82|237.62|0
1643872470000|2022-02-03 07:14:30|239.92|237.72|239.82|237.62|239.92|237.72|239.82|237.62|0
1643872480000|2022-02-03 07:14:40|239.92|237.72|239.92|237.72|239.92|237.72|239.92|237.72|0
1643872490000|2022-02-03 07:14:50|240.02|237.82|240.22|238.02|240.22|238.02|240.02|237.82|0
1643872500000|2022-02-03 07:15:00|240.02|237.82|239.92|237.72|240.02|237.82|239.92|237.72|0
1643872510000|2022-02-03 07:15:10|239.62|237.42|239.62|237.42|239.62|237.42|239.62|237.42|0
1643872520000|2022-02-03 07:15:20|239.72|237.52|239.52|237.32|239.72|237.52|239.52|237.32|0
1643872530000|2022-02-03 07:15:30|239.62|237.42|239.82|237.62|239.82|237.62|239.62|237.42|0
1643872540000|2022-02-03 07:15:40|239.92|237.72|239.82|237.62|240.02|237.82|239.82|237.62|0
1643872550000|2022-02-03 07:15:50|239.92|237.72|240.22|238.02|240.22|238.02|239.92|237.72|0
1643872560000|2022-02-03 07:16:00|240.02|237.82|239.82|237.62|240.12|237.92|239.82|237.62|0
1643872570000|2022-02-03 07:16:10|240.02|237.82|239.82|237.62|240.02|237.82|239.82|237.62|0
1643872580000|2022-02-03 07:16:20|239.92|237.72|239.82|237.62|239.92|237.72|239.82|237.62|0
1643872590000|2022-02-03 07:16:30|239.72|237.52|240.02|237.82|240.02|237.82|239.62|237.42|0
1643872600000|2022-02-03 07:16:40|239.92|237.72|239.92|237.72|239.92|237.72|239.92|237.72|0
1643872610000|2022-02-03 07:16:50|240.22|238.02|240.22|238.02|240.22|238.02|240.22|238.02|0
1643872620000|2022-02-03 07:17:00|240.02|237.82|240.22|238.02|240.22|238.02|240.02|237.82|0
1643872640000|2022-02-03 07:17:20|240.32|238.12|240.32|238.12|240.32|238.12|240.32|238.12|0
1643872650000|2022-02-03 07:17:30|240.22|238.02|240.12|237.92|240.22|238.02|240.12|237.92|0
1643872660000|2022-02-03 07:17:40|240.22|238.02|240.22|238.02|240.22|238.02|240.22|238.02|0
1643872670000|2022-02-03 07:17:50|240.32|238.12|240.32|238.12|240.32|238.12|240.22|238.02|0
1643872680000|2022-02-03 07:18:00|240.22|238.02|240.22|238.02|240.22|238.02|240.12|237.92|0
1643872690000|2022-02-03 07:18:10|240.12|237.92|240.02|237.82|240.12|237.92|240.02|237.82|0
1643872700000|2022-02-03 07:18:20|240.22|238.02|240.42|238.22|240.42|238.22|240.22|238.02|0
1643872710000|2022-02-03 07:18:30|240.22|238.02|240.22|238.02|240.22|238.02|240.22|238.02|0
1643872720000|2022-02-03 07:18:40|240.02|237.82|239.82|237.62|240.02|237.82|239.82|237.62|0
1643872740000|2022-02-03 07:19:00|239.62|237.42|239.42|237.22|239.62|237.42|239.42|237.22|0
1643872750000|2022-02-03 07:19:10|239.32|237.12|239.52|237.32|239.52|237.32|239.32|237.12|0
1643872760000|2022-02-03 07:19:20|239.62|237.42|239.62|237.42|239.62|237.42|239.42|237.22|0
1643872770000|2022-02-03 07:19:30|239.52|237.32|240.12|237.92|240.12|237.92|239.52|237.32|0
1643872780000|2022-02-03 07:19:40|240.22|238.02|240.42|238.22|240.42|238.22|240.22|238.02|0
1643872790000|2022-02-03 07:19:50|240.22|238.02|240.22|238.02|240.22|238.02|240.22|238.02|0
1643872810000|2022-02-03 07:20:10|240.02|237.82|240.02|237.82|240.02|237.82|240.02|237.82|0
1643872830000|2022-02-03 07:20:30|240.22|238.02|240.22|238.02|240.22|238.02|240.22|238.02|0
1643872840000|2022-02-03 07:20:40|240.02|237.82|240.02|237.82|240.02|237.82|240.02|237.82|0
1643872850000|2022-02-03 07:20:50|239.82|237.62|239.92|237.72|239.92|237.72|239.82|237.62|0
1643872860000|2022-02-03 07:21:00|239.82|237.62|239.82|237.62|239.82|237.62|239.82|237.62|0
1643872870000|2022-02-03 07:21:10|240.02|237.82|240.22|238.02|240.22|238.02|240.02|237.82|0
1643872880000|2022-02-03 07:21:20|240.42|238.22|240.32|238.12|240.42|238.22|240.32|238.12|0
1643872890000|2022-02-03 07:21:30|240.42|238.22|240.42|238.22|240.62|238.42|240.32|238.12|0
1643872900000|2022-02-03 07:21:40|240.22|238.02|240.42|238.22|240.42|238.22|240.22|238.02|0
1643872910000|2022-02-03 07:21:50|240.32|238.12|240.42|238.22|240.42|238.22|240.32|238.12|0
1643872920000|2022-02-03 07:22:00|240.62|238.42|240.62|238.42|240.62|238.42|240.42|238.22|0
1643872930000|2022-02-03 07:22:10|240.72|238.52|240.62|238.42|240.82|238.62|240.52|238.32|0
1643872940000|2022-02-03 07:22:20|240.82|238.62|240.62|238.42|240.82|238.62|240.62|238.42|0
1643872950000|2022-02-03 07:22:30|240.82|238.62|240.68|238.48|240.82|238.62|240.68|238.48|0
1643872970000|2022-02-03 07:22:50|240.48|238.28|240.68|238.48|240.68|238.48|240.48|238.28|0
1643872980000|2022-02-03 07:23:00|240.48|238.28|240.59|238.39|240.59|238.39|240.48|238.28|0
1643872990000|2022-02-03 07:23:10|240.68|238.48|240.68|238.48|240.68|238.48|240.68|238.48|0
1643873000000|2022-02-03 07:23:20|240.79|238.59|240.68|238.48|240.79|238.59|240.68|238.48|0
1643873010000|2022-02-03 07:23:30|240.79|238.59|240.88|238.68|240.88|238.68|240.79|238.59|0
1643873020000|2022-02-03 07:23:40|241.28|239.08|241.28|239.08|241.39|239.19|241.28|239.08|0
1643873030000|2022-02-03 07:23:50|241.48|239.28|241.69|239.49|241.69|239.49|241.48|239.28|0
1643873040000|2022-02-03 07:24:00|241.28|239.08|241.48|239.28|241.48|239.28|241.28|239.08|0
1643873050000|2022-02-03 07:24:10|241.69|239.49|241.69|239.49|241.69|239.49|241.69|239.49|0
1643873060000|2022-02-03 07:24:20|241.79|239.59|241.48|239.28|241.89|239.69|241.48|239.28|0
1643873070000|2022-02-03 07:24:30|241.89|239.69|241.89|239.69|241.89|239.69|241.89|239.69|0
1643873080000|2022-02-03 07:24:40|241.99|239.79|241.99|239.79|241.99|239.79|241.99|239.79|0
1643873090000|2022-02-03 07:24:50|241.89|239.69|241.99|239.79|241.99|239.79|241.89|239.69|0
1643873100000|2022-02-03 07:25:00|241.89|239.69|242.09|239.89|242.09|239.89|241.89|239.69|0
1643873110000|2022-02-03 07:25:10|241.99|239.79|242.09|239.89|242.09|239.89|241.99|239.79|0
1643873120000|2022-02-03 07:25:20|242.29|240.09|242.19|239.99|242.29|240.09|242.09|239.89|0
1643873130000|2022-02-03 07:25:30|242.09|239.89|241.89|239.69|242.09|239.89|241.89|239.69|0
1643873140000|2022-02-03 07:25:40|241.88|239.68|241.88|239.68|241.88|239.68|241.88|239.68|0
1643873150000|2022-02-03 07:25:50|241.68|239.48|241.88|239.68|241.88|239.68|241.68|239.48|0
1643873170000|2022-02-03 07:26:10|241.68|239.48|241.68|239.48|241.68|239.48|241.68|239.48|0
1643873180000|2022-02-03 07:26:20|241.79|239.59|241.88|239.68|241.88|239.68|241.68|239.48|0
1643873190000|2022-02-03 07:26:30|241.68|239.48|241.68|239.48|241.68|239.48|241.68|239.48|0
1643873220000|2022-02-03 07:27:00|241.48|239.28|241.08|238.88|241.48|239.28|241.08|238.88|0
1643873240000|2022-02-03 07:27:20|240.99|238.79|241.08|238.88|241.08|238.88|240.99|238.79|0
1643873250000|2022-02-03 07:27:30|240.88|238.68|240.88|238.68|240.88|238.68|240.88|238.68|0
1643873260000|2022-02-03 07:27:40|240.99|238.79|240.99|238.79|240.99|238.79|240.88|238.68|0
1643873270000|2022-02-03 07:27:50|241.08|238.88|241.08|238.88|241.08|238.88|241.08|238.88|0
1643873290000|2022-02-03 07:28:10|241.28|239.08|241.08|238.88|241.28|239.08|241.08|238.88|0
1643873300000|2022-02-03 07:28:20|240.88|238.68|240.88|238.68|240.88|238.68|240.88|238.68|0
1643873310000|2022-02-03 07:28:30|240.99|238.79|240.99|238.79|240.99|238.79|240.99|238.79|0
1643873320000|2022-02-03 07:28:40|241.08|238.88|241.48|239.28|241.48|239.28|241.08|238.88|0
1643873340000|2022-02-03 07:29:00|241.68|239.48|241.79|239.59|241.79|239.59|241.68|239.48|0
1643873350000|2022-02-03 07:29:10|241.88|239.68|242.08|239.88|242.08|239.88|241.88|239.68|0
1643873360000|2022-02-03 07:29:20|241.88|239.68|242.08|239.88|242.08|239.88|241.88|239.68|0
1643873380000|2022-02-03 07:29:40|241.99|239.79|242.08|239.88|242.08|239.88|241.99|239.79|0
1643873410000|2022-02-03 07:30:10|241.79|239.59|241.88|239.68|241.88|239.68|241.79|239.59|0
1643873420000|2022-02-03 07:30:20|241.99|239.79|241.79|239.59|241.99|239.79|241.79|239.59|0
1643873430000|2022-02-03 07:30:30|241.88|239.68|242.08|239.88|242.08|239.88|241.88|239.68|0
1643873440000|2022-02-03 07:30:40|241.68|239.48|241.68|239.48|241.68|239.48|241.68|239.48|0
1643873450000|2022-02-03 07:30:50|241.88|239.68|242.08|239.88|242.08|239.88|241.88|239.68|0
1643873490000|2022-02-03 07:31:30|241.99|239.79|242.08|239.88|242.08|239.88|241.99|239.79|0
1643873500000|2022-02-03 07:31:40|241.88|239.68|241.88|239.68|241.88|239.68|241.88|239.68|0
1643873510000|2022-02-03 07:31:50|241.99|239.79|241.99|239.79|241.99|239.79|241.99|239.79|0
1643873520000|2022-02-03 07:32:00|242.48|240.28|242.48|240.28|242.48|240.28|242.39|240.19|0
1643873530000|2022-02-03 07:32:10|242.28|240.08|242.28|240.08|242.28|240.08|242.28|240.08|0
1643873570000|2022-02-03 07:32:50|241.99|239.79|241.88|239.68|241.99|239.79|241.88|239.68|0
1643873580000|2022-02-03 07:33:00|241.99|239.79|241.68|239.48|241.99|239.79|241.68|239.48|0
1643873590000|2022-02-03 07:33:10|241.78|239.58|241.88|239.68|241.88|239.68|241.78|239.58|0
1643873600000|2022-02-03 07:33:20|241.99|239.79|242.08|239.88|242.08|239.88|241.88|239.68|0
1643873610000|2022-02-03 07:33:30|242.28|240.08|242.28|240.08|242.28|240.08|242.28|240.08|0
1643873620000|2022-02-03 07:33:40|242.08|239.88|242.08|239.88|242.08|239.88|241.99|239.79|0
1643873640000|2022-02-03 07:34:00|241.68|239.48|241.08|238.88|241.88|239.68|241.08|238.88|0
1643873650000|2022-02-03 07:34:10|241.28|239.08|241.48|239.28|241.48|239.28|241.28|239.08|0
1643873660000|2022-02-03 07:34:20|241.28|239.08|241.48|239.28|241.48|239.28|241.28|239.08|0
1643873670000|2022-02-03 07:34:30|241.28|239.08|241.28|239.08|241.28|239.08|241.28|239.08|0
1643873680000|2022-02-03 07:34:40|241.48|239.28|241.58|239.38|241.58|239.38|241.48|239.28|0
1643873690000|2022-02-03 07:34:50|241.48|239.28|241.48|239.28|241.48|239.28|241.48|239.28|0
1643873700000|2022-02-03 07:35:00|241.08|238.88|241.28|239.08|241.28|239.08|241.08|238.88|0
1643873710000|2022-02-03 07:35:10|241.38|239.18|241.38|239.18|241.38|239.18|241.38|239.18|0
1643873720000|2022-02-03 07:35:20|240.88|238.68|240.98|238.78|240.98|238.78|240.88|238.68|0
1643873730000|2022-02-03 07:35:30|241.48|239.28|241.48|239.28|241.48|239.28|241.48|239.28|0
1643873740000|2022-02-03 07:35:40|241.28|239.08|241.48|239.28|241.48|239.28|241.28|239.08|0
1643873750000|2022-02-03 07:35:50|241.28|239.08|241.28|239.08|241.28|239.08|241.28|239.08|0
1643873760000|2022-02-03 07:36:00|240.98|238.78|241.18|238.98|241.18|238.98|240.98|238.78|0
1643873770000|2022-02-03 07:36:10|241.28|239.08|241.08|238.88|241.28|239.08|241.08|238.88|0
1643873790000|2022-02-03 07:36:30|241.18|238.98|241.18|238.98|241.18|238.98|241.08|238.88|0
1643873800000|2022-02-03 07:36:40|241.38|239.18|241.48|239.28|241.48|239.28|241.38|239.18|0
1643873810000|2022-02-03 07:36:50|241.28|239.08|241.38|239.18|241.38|239.18|241.28|239.08|0
1643873820000|2022-02-03 07:37:00|241.48|239.28|241.48|239.28|241.48|239.28|241.28|239.08|0
1643873830000|2022-02-03 07:37:10|241.38|239.18|241.28|239.08|241.38|239.18|241.28|239.08|0
1643873840000|2022-02-03 07:37:20|241.18|238.98|241.08|238.88|241.18|238.98|241.08|238.88|0
1643873860000|2022-02-03 07:37:40|240.28|238.08|240.68|238.48|240.68|238.48|240.28|238.08|0
1643873870000|2022-02-03 07:37:50|240.98|238.78|240.98|238.78|240.98|238.78|240.98|238.78|0
1643873880000|2022-02-03 07:38:00|240.88|238.68|241.08|238.88|241.08|238.88|240.88|238.68|0
1643873890000|2022-02-03 07:38:10|240.88|238.68|241.08|238.88|241.28|239.08|240.88|238.68|0
1643873900000|2022-02-03 07:38:20|240.88|238.68|240.48|238.28|240.88|238.68|240.48|238.28|0
1643873910000|2022-02-03 07:38:30|240.28|238.08|240.68|238.48|240.68|238.48|240.28|238.08|0
1643873920000|2022-02-03 07:38:40|240.78|238.58|240.48|238.28|240.78|238.58|240.48|238.28|0
1643873930000|2022-02-03 07:38:50|240.68|238.48|240.48|238.28|240.68|238.48|240.48|238.28|0
1643873940000|2022-02-03 07:39:00|240.58|238.38|240.27|238.07|240.58|238.38|240.27|238.07|0
1643873950000|2022-02-03 07:39:10|240.48|238.28|240.27|238.07|240.48|238.28|240.27|238.07|0
1643873960000|2022-02-03 07:39:20|240.47|238.27|240.27|238.07|240.47|238.27|240.27|238.07|0
1643873990000|2022-02-03 07:39:50|239.87|237.67|240.47|238.27|240.47|238.27|239.87|237.67|0
1643874000000|2022-02-03 07:40:00|240.38|238.18|240.27|238.07|240.38|238.18|240.27|238.07|0
1643874010000|2022-02-03 07:40:10|241.08|238.88|240.98|238.78|241.18|238.98|240.98|238.78|0
1643874020000|2022-02-03 07:40:20|241.08|238.88|241.28|239.08|241.28|239.08|241.08|238.88|0
1643874030000|2022-02-03 07:40:30|241.18|238.98|241.28|239.08|241.28|239.08|241.18|238.98|0
1643874040000|2022-02-03 07:40:40|241.38|239.18|241.28|239.08|241.38|239.18|241.28|239.08|0
1643874050000|2022-02-03 07:40:50|240.87|238.67|240.87|238.67|240.87|238.67|240.87|238.67|0
1643874060000|2022-02-03 07:41:00|241.07|238.87|241.07|238.87|241.28|239.08|241.07|238.87|0
1643874070000|2022-02-03 07:41:10|241.18|238.98|241.07|238.87|241.18|238.98|241.07|238.87|0
1643874080000|2022-02-03 07:41:20|241.48|239.28|241.48|239.28|241.48|239.28|241.48|239.28|0
1643874090000|2022-02-03 07:41:30|241.27|239.07|241.07|238.87|241.27|239.07|241.07|238.87|0
1643874100000|2022-02-03 07:41:40|241.18|238.98|241.18|238.98|241.18|238.98|241.18|238.98|0
1643874110000|2022-02-03 07:41:50|240.87|238.67|240.67|238.47|241.07|238.87|240.67|238.47|0
1643874120000|2022-02-03 07:42:00|240.78|238.58|240.47|238.27|240.87|238.67|240.47|238.27|0
1643874130000|2022-02-03 07:42:10|240.27|238.07|240.47|238.27|240.47|238.27|240.27|238.07|0
1643874140000|2022-02-03 07:42:20|240.38|238.18|240.07|237.87|240.38|238.18|240.07|237.87|0
1643874150000|2022-02-03 07:42:30|240.27|238.07|240.27|238.07|240.27|238.07|240.27|238.07|0
1643874160000|2022-02-03 07:42:40|239.47|237.27|240.07|237.87|240.07|237.87|239.47|237.27|0
1643874180000|2022-02-03 07:43:00|239.87|237.67|239.87|237.67|239.87|237.67|239.87|237.67|0
1643874190000|2022-02-03 07:43:10|239.67|237.47|239.87|237.67|239.87|237.67|239.67|237.47|0
1643874200000|2022-02-03 07:43:20|239.98|237.78|239.87|237.67|239.98|237.78|239.87|237.67|0
1643874210000|2022-02-03 07:43:30|240.07|237.87|239.87|237.67|240.07|237.87|239.87|237.67|0
1643874220000|2022-02-03 07:43:40|239.78|237.58|239.87|237.67|239.87|237.67|239.78|237.58|0
1643874230000|2022-02-03 07:43:50|239.67|237.47|239.67|237.47|239.67|237.47|239.67|237.47|0
1643874240000|2022-02-03 07:44:00|239.78|237.58|240.27|238.07|240.27|238.07|239.78|237.58|0
1643874250000|2022-02-03 07:44:10|240.07|237.87|240.38|238.18|240.38|238.18|240.07|237.87|0
1643874260000|2022-02-03 07:44:20|240.07|237.87|239.87|237.67|240.07|237.87|239.87|237.67|0
1643874280000|2022-02-03 07:44:40|239.78|237.58|239.67|237.47|239.78|237.58|239.67|237.47|0
1643874290000|2022-02-03 07:44:50|239.47|237.27|239.38|237.18|239.47|237.27|239.38|237.18|0
1643874300000|2022-02-03 07:45:00|239.47|237.27|239.27|237.07|239.47|237.27|239.27|237.07|0
1643874320000|2022-02-03 07:45:20|238.67|236.47|238.67|236.47|238.67|236.47|238.67|236.47|0
1643874330000|2022-02-03 07:45:30|238.47|236.27|238.08|235.88|238.47|236.27|237.88|235.68|0
1643874340000|2022-02-03 07:45:40|237.88|235.68|237.68|235.48|237.88|235.68|237.68|235.48|0
1643874350000|2022-02-03 07:45:50|238.08|235.88|238.27|236.07|238.27|236.07|238.07|235.87|0
1643874370000|2022-02-03 07:46:10|238.47|236.27|238.67|236.47|238.67|236.47|238.47|236.27|0
1643874380000|2022-02-03 07:46:20|238.47|236.27|238.27|236.07|238.47|236.27|238.27|236.07|0
1643874390000|2022-02-03 07:46:30|238.47|236.27|238.47|236.27|238.47|236.27|238.47|236.27|0
1643874400000|2022-02-03 07:46:40|238.67|236.47|238.67|236.47|238.67|236.47|238.67|236.47|0
1643874410000|2022-02-03 07:46:50|238.47|236.27|238.67|236.47|238.67|236.47|238.47|236.27|0
1643874420000|2022-02-03 07:47:00|238.47|236.27|238.47|236.27|238.47|236.27|238.47|236.27|0
1643874430000|2022-02-03 07:47:10|238.58|236.38|238.67|236.47|238.67|236.47|238.47|236.27|0
1643874440000|2022-02-03 07:47:20|238.27|236.07|238.67|236.47|238.67|236.47|238.27|236.07|0
1643874450000|2022-02-03 07:47:30|238.87|236.67|238.67|236.47|238.87|236.67|238.67|236.47|0
1643874460000|2022-02-03 07:47:40|238.78|236.58|238.87|236.67|238.87|236.67|238.67|236.47|0
1643874470000|2022-02-03 07:47:50|238.78|236.58|238.87|236.67|238.87|236.67|238.78|236.58|0
1643874480000|2022-02-03 07:48:00|239.07|236.87|238.87|236.67|239.07|236.87|238.87|236.67|0
1643874500000|2022-02-03 07:48:20|238.98|236.78|238.87|236.67|238.98|236.78|238.87|236.67|0
1643874520000|2022-02-03 07:48:40|238.67|236.47|238.47|236.27|238.67|236.47|238.47|236.27|0
1643874530000|2022-02-03 07:48:50|238.67|236.47|238.67|236.47|238.67|236.47|238.47|236.27|0
1643874540000|2022-02-03 07:49:00|238.87|236.67|238.87|236.67|238.87|236.67|238.87|236.67|0
1643874550000|2022-02-03 07:49:10|238.47|236.27|238.47|236.27|238.47|236.27|238.47|236.27|0
1643874570000|2022-02-03 07:49:30|238.87|236.67|238.87|236.67|238.87|236.67|238.87|236.67|0
1643874580000|2022-02-03 07:49:40|238.67|236.47|238.67|236.47|238.77|236.57|238.67|236.47|0
1643874590000|2022-02-03 07:49:50|238.77|236.57|238.67|236.47|238.77|236.57|238.67|236.47|0
1643874600000|2022-02-03 07:50:00|238.47|236.27|238.47|236.27|238.47|236.27|238.47|236.27|0
1643874610000|2022-02-03 07:50:10|238.67|236.47|238.27|236.07|238.67|236.47|238.27|236.07|0
1643874620000|2022-02-03 07:50:20|238.47|236.27|238.67|236.47|238.67|236.47|238.27|236.07|0
1643874630000|2022-02-03 07:50:30|238.87|236.67|238.87|236.67|238.87|236.67|238.87|236.67|0
1643874640000|2022-02-03 07:50:40|239.07|236.87|239.07|236.87|239.07|236.87|239.07|236.87|0
1643874650000|2022-02-03 07:50:50|238.87|236.67|239.07|236.87|239.07|236.87|238.87|236.67|0
1643874660000|2022-02-03 07:51:00|239.27|237.07|239.07|236.87|239.37|237.17|239.07|236.87|0
1643874670000|2022-02-03 07:51:10|238.97|236.77|238.87|236.67|238.97|236.77|238.87|236.67|0
1643874680000|2022-02-03 07:51:20|238.67|236.47|238.57|236.37|238.67|236.47|238.47|236.27|0
1643874690000|2022-02-03 07:51:30|238.77|236.57|238.67|236.47|238.77|236.57|238.67|236.47|0
1643874700000|2022-02-03 07:51:40|238.57|236.37|238.47|236.27|238.57|236.37|238.47|236.27|0
1643874720000|2022-02-03 07:52:00|238.27|236.07|238.27|236.07|238.27|236.07|238.07|235.87|0
1643874730000|2022-02-03 07:52:10|238.07|235.87|237.87|235.67|238.07|235.87|237.87|235.67|0
1643874740000|2022-02-03 07:52:20|238.07|235.87|237.87|235.67|238.07|235.87|237.87|235.67|0
1643874750000|2022-02-03 07:52:30|238.07|235.87|237.87|235.67|238.07|235.87|237.87|235.67|0
1643874760000|2022-02-03 07:52:40|237.98|235.78|237.98|235.78|238.07|235.87|237.87|235.67|0
1643874770000|2022-02-03 07:52:50|237.87|235.67|237.87|235.67|238.07|235.87|237.87|235.67|0
1643874780000|2022-02-03 07:53:00|237.67|235.47|237.67|235.47|237.67|235.47|237.67|235.47|0
1643874810000|2022-02-03 07:53:30|237.47|235.27|237.47|235.27|237.47|235.27|237.47|235.27|0
1643874820000|2022-02-03 07:53:40|237.58|235.38|237.58|235.38|237.58|235.38|237.58|235.38|0
1643874830000|2022-02-03 07:53:50|237.67|235.47|237.67|235.47|237.67|235.47|237.58|235.38|0
1643874840000|2022-02-03 07:54:00|237.47|235.27|237.58|235.38|237.58|235.38|237.47|235.27|0
1643874850000|2022-02-03 07:54:10|237.67|235.47|237.87|235.67|237.87|235.67|237.67|235.47|0
1643874860000|2022-02-03 07:54:20|237.67|235.47|237.47|235.27|237.67|235.47|237.47|235.27|0
1643874910000|2022-02-03 07:55:10|236.88|234.68|236.88|234.68|236.88|234.68|236.88|234.68|0
1643874940000|2022-02-03 07:55:40|236.68|234.48|236.88|234.68|236.88|234.68|236.68|234.48|0
1643874970000|2022-02-03 07:56:10|236.68|234.48|236.08|233.88|236.68|234.48|236.08|233.88|0
1643874980000|2022-02-03 07:56:20|236.28|234.08|236.28|234.08|236.28|234.08|236.28|234.08|0
1643874990000|2022-02-03 07:56:30|236.08|233.88|235.88|233.68|236.08|233.88|235.88|233.68|0
1643875000000|2022-02-03 07:56:40|236.08|233.88|236.08|233.88|236.08|233.88|236.08|233.88|0
1643875010000|2022-02-03 07:56:50|235.98|233.78|235.88|233.68|236.08|233.88|235.88|233.68|0
1643875020000|2022-02-03 07:57:00|236.08|233.88|235.88|233.68|236.08|233.88|235.88|233.68|0
1643875030000|2022-02-03 07:57:10|236.08|233.88|236.28|234.08|236.28|234.08|236.08|233.88|0
1643875050000|2022-02-03 07:57:30|236.18|233.98|236.28|234.08|236.38|234.18|236.18|233.98|0
1643875060000|2022-02-03 07:57:40|236.48|234.28|236.48|234.28|236.48|234.28|236.48|234.28|0
1643875070000|2022-02-03 07:57:50|236.28|234.08|236.48|234.28|236.48|234.28|236.28|234.08|0
1643875080000|2022-02-03 07:58:00|236.38|234.18|236.48|234.28|236.48|234.28|236.38|234.18|0
1643875090000|2022-02-03 07:58:10|236.68|234.48|236.48|234.28|236.68|234.48|236.48|234.28|0
1643875100000|2022-02-03 07:58:20|236.38|234.18|236.48|234.28|236.48|234.28|236.38|234.18|0
1643875110000|2022-02-03 07:58:30|236.28|234.08|236.08|233.88|236.38|234.18|236.08|233.88|0
1643875120000|2022-02-03 07:58:40|236.18|233.98|236.28|234.08|236.28|234.08|236.08|233.88|0
1643875150000|2022-02-03 07:59:10|235.88|233.68|236.18|233.98|236.18|233.98|235.88|233.68|0
1643875160000|2022-02-03 07:59:20|236.08|233.88|236.78|234.58|236.78|234.58|236.08|233.88|0
1643875170000|2022-02-03 07:59:30|236.67|234.47|236.67|234.47|236.67|234.47|236.58|234.38|0
1643875180000|2022-02-03 07:59:40|236.48|234.28|236.48|234.28|236.48|234.28|236.28|234.08|0
1643875190000|2022-02-03 07:59:50|236.67|234.47|236.48|234.28|236.67|234.47|236.48|234.28|0
1643875200000|2022-02-03 08:00:00|236.28|234.08|236.87|234.67|236.87|234.67|236.28|234.08|0
1643875210000|2022-02-03 08:00:10|236.78|234.58|236.67|234.47|236.78|234.58|236.48|234.28|0
1643875220000|2022-02-03 08:00:20|236.38|234.18|236.67|234.47|236.78|234.58|236.38|234.18|0
1643875230000|2022-02-03 08:00:30|236.87|234.67|236.78|234.58|236.98|234.78|236.78|234.58|0
1643875240000|2022-02-03 08:00:40|236.87|234.67|236.67|234.47|236.98|234.78|236.67|234.47|0
1643875250000|2022-02-03 08:00:50|236.78|234.58|236.28|234.08|236.87|234.67|236.28|234.08|0
1643875260000|2022-02-03 08:01:00|236.08|233.88|235.88|233.68|236.08|233.88|235.88|233.68|0
1643875270000|2022-02-03 08:01:10|236.08|233.88|235.68|233.48|236.08|233.88|235.68|233.48|0
1643875280000|2022-02-03 08:01:20|236.28|234.08|235.68|233.48|236.28|234.08|235.68|233.48|0
1643875290000|2022-02-03 08:01:30|235.28|233.08|235.09|232.89|235.28|233.08|235.09|232.89|0
1643875300000|2022-02-03 08:01:40|235.48|233.28|235.48|233.28|235.48|233.28|235.28|233.08|0
1643875310000|2022-02-03 08:01:50|235.68|233.48|235.68|233.48|235.68|233.48|235.48|233.28|0
1643875320000|2022-02-03 08:02:00|235.78|233.58|236.28|234.08|236.47|234.27|235.78|233.58|0
1643875330000|2022-02-03 08:02:10|236.47|234.27|236.67|234.47|236.67|234.47|236.28|234.08|0
1643875340000|2022-02-03 08:02:20|236.58|234.38|237.27|235.07|237.27|235.07|236.58|234.38|0
1643875350000|2022-02-03 08:02:30|237.37|235.17|237.27|235.07|237.47|235.27|237.27|235.07|0
1643875360000|2022-02-03 08:02:40|237.47|235.27|237.87|235.67|237.87|235.67|237.27|235.07|0
1643875370000|2022-02-03 08:02:50|237.67|235.47|237.67|235.47|237.77|235.57|237.47|235.27|0
1643875380000|2022-02-03 08:03:00|237.87|235.67|238.57|236.37|238.57|236.37|237.87|235.67|0
1643875390000|2022-02-03 08:03:10|238.46|236.26|238.07|235.87|238.46|236.26|237.87|235.67|0
1643875400000|2022-02-03 08:03:20|237.67|235.47|237.67|235.47|237.67|235.47|237.67|235.47|0
1643875410000|2022-02-03 08:03:30|237.57|235.37|237.87|235.67|237.87|235.67|237.57|235.37|0
1643875420000|2022-02-03 08:03:40|237.77|235.57|237.87|235.67|237.87|235.67|237.67|235.47|0
1643875430000|2022-02-03 08:03:50|237.67|235.47|237.67|235.47|237.67|235.47|237.57|235.37|0
1643875440000|2022-02-03 08:04:00|237.27|235.07|236.87|234.67|237.27|235.07|236.87|234.67|0
1643875450000|2022-02-03 08:04:10|237.27|235.07|237.27|235.07|237.47|235.27|237.27|235.07|0
1643875460000|2022-02-03 08:04:20|237.47|235.27|237.87|235.67|237.87|235.67|237.47|235.27|0
1643875470000|2022-02-03 08:04:30|237.47|235.27|237.07|234.87|237.47|235.27|237.07|234.87|0
1643875480000|2022-02-03 08:04:40|236.87|234.67|237.07|234.87|237.07|234.87|236.87|234.67|0
1643875490000|2022-02-03 08:04:50|236.87|234.67|236.38|234.18|236.87|234.67|236.27|234.07|0
1643875500000|2022-02-03 08:05:00|236.27|234.47|236.38|234.58|236.38|234.58|236.27|234.47|0
1643875510000|2022-02-03 08:05:10|236.18|234.38|236.07|234.27|236.27|234.47|236.07|234.27|0
1643875520000|2022-02-03 08:05:20|236.27|234.47|235.88|234.08|236.27|234.47|235.88|234.08|0
1643875530000|2022-02-03 08:05:30|235.48|233.68|235.88|234.08|235.88|234.08|235.28|233.48|0
1643875540000|2022-02-03 08:05:40|235.68|233.88|235.88|234.08|235.88|234.08|235.68|233.88|0
1643875550000|2022-02-03 08:05:50|236.07|234.27|236.27|234.47|236.27|234.47|235.98|234.18|0
1643875560000|2022-02-03 08:06:00|236.47|234.67|236.18|234.38|236.47|234.67|236.18|234.38|0
1643875570000|2022-02-03 08:06:10|235.87|234.07|235.38|233.58|235.87|234.07|235.38|233.58|0
1643875580000|2022-02-03 08:06:20|235.58|233.78|235.48|233.68|235.68|233.88|235.48|233.68|0
1643875590000|2022-02-03 08:06:30|235.38|233.58|235.78|233.98|235.78|233.98|235.38|233.58|0
1643875600000|2022-02-03 08:06:40|235.68|233.88|235.48|233.68|235.68|233.88|235.48|233.68|0
1643875610000|2022-02-03 08:06:50|235.68|233.88|235.48|233.68|235.68|233.88|235.48|233.68|0
1643875620000|2022-02-03 08:07:00|235.68|233.88|235.48|233.68|235.68|233.88|235.28|233.48|0
1643875630000|2022-02-03 08:07:10|235.28|233.48|235.08|233.28|235.28|233.48|235.08|233.28|0
1643875640000|2022-02-03 08:07:20|235.28|233.48|235.68|233.88|235.68|233.88|235.28|233.48|0
1643875650000|2022-02-03 08:07:30|236.07|234.27|236.27|234.47|236.47|234.67|235.87|234.07|0
1643875660000|2022-02-03 08:07:40|236.47|234.67|236.87|235.07|236.87|235.07|236.47|234.67|0
1643875670000|2022-02-03 08:07:50|237.07|235.27|237.27|235.47|237.27|235.47|236.87|235.07|0
1643875680000|2022-02-03 08:08:00|237.07|235.27|237.07|235.27|237.27|235.47|237.07|235.27|0
1643875690000|2022-02-03 08:08:10|237.27|235.47|237.17|235.37|237.46|235.66|237.17|235.37|0
1643875700000|2022-02-03 08:08:20|237.46|235.66|237.66|235.86|237.66|235.86|237.27|235.47|0
1643875710000|2022-02-03 08:08:30|237.57|235.77|238.37|236.57|238.37|236.57|237.57|235.77|0
1643875720000|2022-02-03 08:08:40|238.17|236.37|238.26|236.46|238.26|236.46|238.17|236.37|0
1643875730000|2022-02-03 08:08:50|238.46|236.66|238.26|236.46|238.46|236.66|238.26|236.46|0
1643875740000|2022-02-03 08:09:00|238.46|236.66|238.26|236.46|238.46|236.66|238.17|236.37|0
1643875750000|2022-02-03 08:09:10|238.66|236.86|238.66|236.86|238.66|236.86|238.56|236.76|0
1643875760000|2022-02-03 08:09:20|238.56|236.76|238.26|236.46|238.56|236.76|238.26|236.46|0
1643875770000|2022-02-03 08:09:30|238.06|236.26|238.06|236.26|238.06|236.26|238.06|236.26|0
1643875780000|2022-02-03 08:09:40|238.46|236.66|238.46|236.66|238.46|236.66|238.26|236.46|0
1643875790000|2022-02-03 08:09:50|238.66|236.86|238.66|236.86|238.86|237.06|238.66|236.86|0
1643875800000|2022-02-03 08:10:00|238.86|237.06|238.76|236.96|238.86|237.06|238.66|236.86|0
1643875810000|2022-02-03 08:10:10|239.06|237.26|239.06|237.26|239.06|237.26|238.86|237.06|0
1643875820000|2022-02-03 08:10:20|238.86|237.06|238.66|236.86|238.96|237.16|238.66|236.86|0
1643875830000|2022-02-03 08:10:30|238.56|236.76|238.16|236.36|238.56|236.76|238.16|236.36|0
1643875840000|2022-02-03 08:10:40|238.46|236.66|238.36|236.56|238.46|236.66|238.26|236.46|0
1643875850000|2022-02-03 08:10:50|238.26|236.46|238.66|236.86|238.86|237.06|238.26|236.46|0
1643875860000|2022-02-03 08:11:00|239.06|237.26|239.06|237.26|239.06|237.26|238.86|237.06|0
1643875870000|2022-02-03 08:11:10|239.16|237.36|239.16|237.36|239.16|237.36|239.16|237.36|0
1643875880000|2022-02-03 08:11:20|239.06|237.26|239.66|237.86|239.66|237.86|239.06|237.26|0
1643875890000|2022-02-03 08:11:30|239.46|237.66|238.96|237.16|239.46|237.66|238.96|237.16|0
1643875900000|2022-02-03 08:11:40|238.46|236.66|238.26|236.46|238.46|236.66|238.26|236.46|0
1643875910000|2022-02-03 08:11:50|238.86|237.06|238.46|236.66|238.86|237.06|238.46|236.66|0
1643875920000|2022-02-03 08:12:00|238.66|236.86|239.16|237.36|239.16|237.36|238.66|236.86|0
1643875930000|2022-02-03 08:12:10|239.06|237.26|239.06|237.26|239.06|237.26|238.96|237.16|0
1643875940000|2022-02-03 08:12:20|238.86|237.06|238.76|236.96|239.06|237.26|238.76|236.96|0
1643875950000|2022-02-03 08:12:30|238.86|237.06|238.86|237.06|239.06|237.26|238.86|237.06|0
1643875960000|2022-02-03 08:12:40|238.06|236.26|238.26|236.46|238.26|236.46|238.06|236.26|0
1643875970000|2022-02-03 08:12:50|238.36|236.56|238.36|236.56|238.36|236.56|238.36|236.56|0
1643875980000|2022-02-03 08:13:00|238.66|236.86|238.46|236.66|238.66|236.86|238.46|236.66|0
1643875990000|2022-02-03 08:13:10|238.36|236.56|238.06|236.26|238.36|236.56|238.06|236.26|0
1643876000000|2022-02-03 08:13:20|238.26|236.46|238.26|236.46|238.36|236.56|238.26|236.46|0
1643876010000|2022-02-03 08:13:30|238.36|236.56|237.86|236.06|238.36|236.56|237.86|236.06|0
1643876020000|2022-02-03 08:13:40|237.96|236.16|238.66|236.86|238.66|236.86|237.96|236.16|0
1643876030000|2022-02-03 08:13:50|238.46|236.66|238.46|236.66|238.66|236.86|238.46|236.66|0
1643876040000|2022-02-03 08:14:00|237.96|236.16|237.66|235.86|237.96|236.16|237.66|235.86|0
1643876050000|2022-02-03 08:14:10|237.46|235.66|237.46|235.66|237.66|235.86|237.46|235.66|0
1643876060000|2022-02-03 08:14:20|237.86|236.06|238.16|236.36|238.16|236.36|237.66|235.86|0
1643876070000|2022-02-03 08:14:30|237.86|236.06|238.26|236.46|238.26|236.46|237.86|236.06|0
1643876080000|2022-02-03 08:14:40|238.06|236.26|237.86|236.06|238.26|236.46|237.86|236.06|0
1643876090000|2022-02-03 08:14:50|238.26|236.46|238.46|236.66|238.56|236.76|238.26|236.46|0
1643876100000|2022-02-03 08:15:00|238.66|236.86|238.86|237.06|239.16|237.36|238.66|236.86|0
1643876110000|2022-02-03 08:15:10|238.66|236.86|238.16|236.36|238.66|236.86|237.96|236.16|0
1643876120000|2022-02-03 08:15:20|238.06|236.26|238.46|236.66|238.46|236.66|237.96|236.16|0
1643876130000|2022-02-03 08:15:30|238.26|236.46|238.36|236.56|238.36|236.56|238.26|236.46|0
1643876140000|2022-02-03 08:15:40|238.26|236.46|238.66|236.86|238.66|236.86|238.26|236.46|0
1643876150000|2022-02-03 08:15:50|238.86|237.06|239.26|237.46|239.26|237.46|238.86|237.06|0
1643876160000|2022-02-03 08:16:00|238.86|237.06|238.86|237.06|239.16|237.36|238.86|237.06|0
1643876170000|2022-02-03 08:16:10|238.66|236.86|238.66|236.86|238.66|236.86|238.66|236.86|0
1643876180000|2022-02-03 08:16:20|238.46|236.66|238.66|236.86|238.76|236.96|238.46|236.66|0
1643876190000|2022-02-03 08:16:30|238.86|237.06|238.96|237.16|238.96|237.16|238.86|237.06|0
1643876200000|2022-02-03 08:16:40|238.86|237.06|238.46|236.66|238.86|237.06|238.06|236.26|0
1643876210000|2022-02-03 08:16:50|238.56|236.76|238.66|236.86|238.66|236.86|238.46|236.66|0
1643876220000|2022-02-03 08:17:00|238.46|236.66|238.86|237.06|238.86|237.06|238.46|236.66|0
1643876230000|2022-02-03 08:17:10|238.96|237.16|238.76|236.96|238.96|237.16|238.76|236.96|0
1643876240000|2022-02-03 08:17:20|238.86|237.06|238.46|236.66|238.86|237.06|238.46|236.66|0
1643876250000|2022-02-03 08:17:30|238.26|236.46|238.26|236.46|238.46|236.66|238.26|236.46|0
1643876260000|2022-02-03 08:17:40|238.06|236.26|237.86|236.06|238.06|236.26|237.76|235.96|0
1643876270000|2022-02-03 08:17:50|237.66|235.86|237.26|235.46|237.66|235.86|237.26|235.46|0
1643876280000|2022-02-03 08:18:00|236.86|235.06|235.97|234.17|236.86|235.06|235.97|234.17|0
1643876290000|2022-02-03 08:18:10|235.87|234.07|235.07|233.27|235.87|234.07|235.07|233.27|0
1643876300000|2022-02-03 08:18:20|234.98|233.18|234.88|233.08|235.27|233.47|234.88|233.08|0
1643876310000|2022-02-03 08:18:30|234.48|232.68|234.68|232.88|234.88|233.08|234.48|232.68|0
1643876320000|2022-02-03 08:18:40|234.78|232.98|235.27|233.47|235.27|233.47|234.78|232.98|0
1643876330000|2022-02-03 08:18:50|235.47|233.67|235.57|233.77|235.57|233.77|235.27|233.47|0
1643876340000|2022-02-03 08:19:00|235.87|234.07|236.46|234.66|236.46|234.66|235.67|233.87|0
1643876350000|2022-02-03 08:19:10|236.66|234.86|237.06|235.26|237.06|235.26|236.46|234.66|0
1643876360000|2022-02-03 08:19:20|236.66|234.86|236.86|235.06|236.86|235.06|236.66|234.86|0
1643876370000|2022-02-03 08:19:30|237.06|235.26|237.06|235.26|237.06|235.26|237.06|235.26|0
1643876380000|2022-02-03 08:19:40|237.36|235.56|237.26|235.46|237.46|235.66|237.26|235.46|0
1643876390000|2022-02-03 08:19:50|237.86|236.06|237.86|236.06|238.06|236.26|237.66|235.86|0
1643876400000|2022-02-03 08:20:00|238.16|236.36|237.86|236.06|238.16|236.36|237.86|236.06|0
1643876410000|2022-02-03 08:20:10|238.26|236.46|238.45|236.65|238.45|236.65|238.26|236.46|0
1643876420000|2022-02-03 08:20:20|238.25|236.45|238.76|236.96|238.76|236.96|238.25|236.45|0
1643876430000|2022-02-03 08:20:30|238.85|237.05|239.16|237.36|239.16|237.36|238.85|237.05|0
1643876440000|2022-02-03 08:20:40|239.45|237.65|239.76|237.96|239.76|237.96|239.45|237.65|0
1643876450000|2022-02-03 08:20:50|239.65|237.85|239.65|237.85|239.85|238.05|239.56|237.76|0
1643876460000|2022-02-03 08:21:00|239.45|237.65|239.56|237.76|239.65|237.85|239.45|237.65|0
1643876470000|2022-02-03 08:21:10|239.85|238.05|239.85|238.05|240.05|238.25|239.65|237.85|0
1643876480000|2022-02-03 08:21:20|239.65|237.85|239.65|237.85|239.65|237.85|239.45|237.65|0
1643876490000|2022-02-03 08:21:30|240.05|238.25|239.85|238.05|240.05|238.25|239.85|238.05|0
1643876500000|2022-02-03 08:21:40|239.76|237.96|240.05|238.25|240.05|238.25|239.65|237.85|0
1643876510000|2022-02-03 08:21:50|240.25|238.45|240.25|238.45|240.25|238.45|240.05|238.25|0
1643876520000|2022-02-03 08:22:00|240.05|238.25|240.36|238.56|240.36|238.56|240.05|238.25|0
1643876530000|2022-02-03 08:22:10|240.25|238.45|239.65|237.85|240.25|238.45|239.65|237.85|0
1643876540000|2022-02-03 08:22:20|239.56|237.76|239.96|238.16|239.96|238.16|239.56|237.76|0
1643876550000|2022-02-03 08:22:30|239.85|238.05|240.45|238.65|240.45|238.65|239.85|238.05|0
1643876560000|2022-02-03 08:22:40|240.36|238.56|240.45|238.65|240.45|238.65|240.25|238.45|0
1643876570000|2022-02-03 08:22:50|240.85|239.05|240.65|238.85|240.85|239.05|240.65|238.85|0
1643876580000|2022-02-03 08:23:00|240.85|239.05|241.05|239.25|241.05|239.25|240.65|238.85|0
1643876590000|2022-02-03 08:23:10|240.85|239.05|240.96|239.16|240.96|239.16|240.85|239.05|0
1643876600000|2022-02-03 08:23:20|240.85|239.05|240.45|238.65|240.85|239.05|240.45|238.65|0
1643876610000|2022-02-03 08:23:30|240.25|238.45|240.05|238.25|240.25|238.45|240.05|238.25|0
1643876620000|2022-02-03 08:23:40|239.85|238.05|240.05|238.25|240.05|238.25|239.85|238.05|0
1643876630000|2022-02-03 08:23:50|239.95|238.15|240.05|238.25|240.05|238.25|239.75|237.95|0
1643876640000|2022-02-03 08:24:00|239.85|238.05|239.85|238.05|239.85|238.05|239.65|237.85|0
1643876650000|2022-02-03 08:24:10|239.25|237.45|239.05|237.25|239.25|237.45|239.05|237.25|0
1643876660000|2022-02-03 08:24:20|239.25|237.45|239.15|237.35|239.25|237.45|239.05|237.25|0
1643876670000|2022-02-03 08:24:30|238.85|237.05|239.35|237.55|239.35|237.55|238.85|237.05|0
1643876680000|2022-02-03 08:24:40|239.65|237.85|239.65|237.85|239.85|238.05|239.65|237.85|0
1643876690000|2022-02-03 08:24:50|239.55|237.75|239.45|237.65|239.85|238.05|239.45|237.65|0
1643876700000|2022-02-03 08:25:00|239.05|237.25|238.85|237.05|239.05|237.25|238.85|237.05|0
1643876710000|2022-02-03 08:25:10|238.45|236.65|238.85|237.05|238.85|237.05|238.45|236.65|0
1643876720000|2022-02-03 08:25:20|238.95|237.15|238.85|237.05|238.95|237.15|238.85|237.05|0
1643876730000|2022-02-03 08:25:30|238.25|236.45|238.16|236.36|238.36|236.56|238.16|236.36|0
1643876740000|2022-02-03 08:25:40|238.25|236.45|238.05|236.25|238.25|236.45|238.05|236.25|0
1643876750000|2022-02-03 08:25:50|238.16|236.36|237.85|236.05|238.25|236.45|237.85|236.05|0
1643876760000|2022-02-03 08:26:00|237.65|235.85|238.05|236.25|238.05|236.25|237.65|235.85|0
1643876770000|2022-02-03 08:26:10|237.85|236.05|238.16|236.36|238.16|236.36|237.85|236.05|0
1643876780000|2022-02-03 08:26:20|238.05|236.25|238.25|236.45|238.45|236.65|238.05|236.25|0
1643876790000|2022-02-03 08:26:30|238.45|236.65|238.45|236.65|238.55|236.75|238.45|236.65|0
1643876800000|2022-02-03 08:26:40|238.55|236.75|238.36|236.56|238.55|236.75|238.36|236.56|0
1643876810000|2022-02-03 08:26:50|238.45|236.65|238.75|236.95|238.75|236.95|238.45|236.65|0
1643876820000|2022-02-03 08:27:00|238.65|236.85|239.25|237.45|239.45|237.65|238.65|236.85|0
1643876830000|2022-02-03 08:27:10|239.45|237.65|239.25|237.45|239.45|237.65|239.25|237.45|0
1643876840000|2022-02-03 08:27:20|239.05|237.25|238.85|237.05|239.05|237.25|238.75|236.95|0
1643876850000|2022-02-03 08:27:30|239.45|237.65|238.25|236.45|239.45|237.65|238.25|236.45|0
1643876860000|2022-02-03 08:27:40|238.05|236.25|238.16|236.36|238.16|236.36|238.05|236.25|0
1643876870000|2022-02-03 08:27:50|237.85|236.05|238.05|236.25|238.25|236.45|237.85|236.05|0
1643876880000|2022-02-03 08:28:00|238.45|236.65|238.45|236.65|238.45|236.65|238.45|236.65|0
1643876890000|2022-02-03 08:28:10|238.25|236.45|237.65|235.85|238.25|236.45|237.65|235.85|0
1643876900000|2022-02-03 08:28:20|238.05|236.25|238.45|236.65|238.45|236.65|238.05|236.25|0
1643876910000|2022-02-03 08:28:30|238.25|236.45|238.95|237.15|238.95|237.15|238.25|236.45|0
1643876920000|2022-02-03 08:28:40|239.05|237.25|239.25|237.45|239.25|237.45|238.85|237.05|0
1643876930000|2022-02-03 08:28:50|239.35|237.55|239.65|237.85|239.65|237.85|239.35|237.55|0
1643876940000|2022-02-03 08:29:00|240.05|238.25|240.05|238.25|240.25|238.45|240.05|238.25|0
1643876950000|2022-02-03 08:29:10|240.45|238.65|240.55|238.75|240.65|238.85|240.45|238.65|0
1643876960000|2022-02-03 08:29:20|240.65|238.85|240.65|238.85|240.85|239.05|240.55|238.75|0
1643876970000|2022-02-03 08:29:30|240.85|239.05|240.45|238.65|240.85|239.05|240.45|238.65|0
1643876980000|2022-02-03 08:29:40|240.35|238.55|239.85|238.05|240.35|238.55|239.85|238.05|0
1643876990000|2022-02-03 08:29:50|240.05|238.25|240.25|238.45|240.25|238.45|240.05|238.25|0
1643877000000|2022-02-03 08:30:00|240.45|238.65|240.25|238.45|240.45|238.65|240.25|238.45|0
1643877010000|2022-02-03 08:30:10|240.05|238.25|239.85|238.05|240.05|238.25|239.85|238.05|0
1643877020000|2022-02-03 08:30:20|239.75|237.95|239.85|238.05|239.85|238.05|239.65|237.85|0
1643877030000|2022-02-03 08:30:30|239.75|237.95|239.25|237.45|239.75|237.95|239.05|237.25|0
1643877040000|2022-02-03 08:30:40|239.35|237.55|239.25|237.45|239.45|237.65|239.25|237.45|0
1643877050000|2022-02-03 08:30:50|239.05|237.25|239.05|237.25|239.15|237.35|239.05|237.25|0
1643877060000|2022-02-03 08:31:00|239.25|237.45|239.45|237.65|239.45|237.65|239.25|237.45|0
1643877070000|2022-02-03 08:31:10|239.35|237.55|239.45|237.65|239.45|237.65|239.35|237.55|0
1643877080000|2022-02-03 08:31:20|239.35|237.55|239.05|237.25|239.45|237.65|239.05|237.25|0
1643877090000|2022-02-03 08:31:30|239.45|237.65|239.45|237.65|239.55|237.75|239.45|237.65|0
1643877100000|2022-02-03 08:31:40|239.05|237.25|238.95|237.15|239.05|237.25|238.95|237.15|0
1643877110000|2022-02-03 08:31:50|238.85|237.05|238.65|236.85|238.85|237.05|238.45|236.65|0
1643877120000|2022-02-03 08:32:00|238.85|237.05|238.85|237.05|238.85|237.05|238.85|237.05|0
1643877130000|2022-02-03 08:32:10|239.05|237.25|239.05|237.25|239.05|237.25|238.95|237.15|0
1643877140000|2022-02-03 08:32:20|238.95|237.15|238.85|237.05|238.95|237.15|238.65|236.85|0
1643877150000|2022-02-03 08:32:30|238.65|236.85|238.65|236.85|238.65|236.85|238.65|236.85|0
1643877160000|2022-02-03 08:32:40|238.85|237.05|238.85|237.05|239.05|237.25|238.75|236.95|0
1643877170000|2022-02-03 08:32:50|239.05|237.25|239.05|237.25|239.25|237.45|239.05|237.25|0
1643877180000|2022-02-03 08:33:00|238.95|237.15|238.65|236.85|238.95|237.15|238.45|236.65|0
1643877190000|2022-02-03 08:33:10|238.45|236.65|238.75|236.95|238.75|236.95|238.45|236.65|0
1643877200000|2022-02-03 08:33:20|238.65|236.85|238.45|236.65|238.65|236.85|238.25|236.45|0
1643877210000|2022-02-03 08:33:30|238.35|236.55|238.05|236.25|238.35|236.55|238.05|236.25|0
1643877220000|2022-02-03 08:33:40|238.15|236.35|238.65|236.85|238.65|236.85|238.15|236.35|0
1643877230000|2022-02-03 08:33:50|238.85|237.05|239.25|237.45|239.25|237.45|238.85|237.05|0
1643877240000|2022-02-03 08:34:00|239.45|237.65|239.45|237.65|239.55|237.75|239.45|237.65|0
1643877250000|2022-02-03 08:34:10|239.25|237.45|239.45|237.65|239.45|237.65|239.25|237.45|0
1643877260000|2022-02-03 08:34:20|239.65|237.85|239.45|237.65|239.65|237.85|239.45|237.65|0
1643877270000|2022-02-03 08:34:30|239.65|237.85|239.05|237.25|239.65|237.85|239.05|237.25|0
1643877280000|2022-02-03 08:34:40|239.35|237.55|239.45|237.65|239.45|237.65|239.35|237.55|0
1643877290000|2022-02-03 08:34:50|239.25|237.45|239.05|237.25|239.25|237.45|239.05|237.25|0
1643877300000|2022-02-03 08:35:00|239.15|237.35|240.04|238.24|240.04|238.24|239.15|237.35|0
1643877310000|2022-02-03 08:35:10|240.15|238.35|239.84|238.04|240.15|238.35|239.84|238.04|0
1643877320000|2022-02-03 08:35:20|240.04|238.24|239.95|238.15|240.04|238.24|239.84|238.04|0
1643877330000|2022-02-03 08:35:30|239.84|238.04|239.84|238.04|239.84|238.04|239.84|238.04|0
1643877340000|2022-02-03 08:35:40|240.24|238.44|240.24|238.44|240.24|238.44|240.24|238.44|0
1643877350000|2022-02-03 08:35:50|240.04|238.24|239.64|237.84|240.04|238.24|239.64|237.84|0
1643877360000|2022-02-03 08:36:00|239.84|238.04|239.64|237.84|239.84|238.04|239.64|237.84|0
1643877370000|2022-02-03 08:36:10|239.84|238.04|239.44|237.64|239.84|238.04|239.24|237.44|0
1643877380000|2022-02-03 08:36:20|239.24|237.44|239.24|237.44|239.35|237.55|239.24|237.44|0
1643877390000|2022-02-03 08:36:30|239.44|237.64|239.44|237.64|239.44|237.64|239.44|237.64|0
1643877400000|2022-02-03 08:36:40|239.64|237.84|240.04|238.24|240.04|238.24|239.64|237.84|0
1643877410000|2022-02-03 08:36:50|240.24|238.44|239.44|237.64|240.24|238.44|239.44|237.64|0
1643877420000|2022-02-03 08:37:00|239.24|237.44|239.64|237.84|239.64|237.84|239.24|237.44|0
1643877430000|2022-02-03 08:37:10|239.44|237.64|239.44|237.64|239.64|237.84|239.44|237.64|0
1643877440000|2022-02-03 08:37:20|239.24|237.44|239.24|237.44|239.24|237.44|239.24|237.44|0
1643877450000|2022-02-03 08:37:30|239.15|237.35|239.24|237.44|239.24|237.44|239.15|237.35|0
1643877460000|2022-02-03 08:37:40|239.44|237.64|240.04|238.24|240.04|238.24|239.35|237.55|0
1643877470000|2022-02-03 08:37:50|240.15|238.35|240.35|238.55|240.35|238.55|240.04|238.24|0
1643877480000|2022-02-03 08:38:00|240.44|238.64|239.64|237.84|240.64|238.84|239.64|237.84|0
1643877490000|2022-02-03 08:38:10|239.84|238.04|240.24|238.44|240.24|238.44|239.84|238.04|0
1643877500000|2022-02-03 08:38:20|240.04|238.24|239.04|237.24|240.04|238.24|239.04|237.24|0
1643877510000|2022-02-03 08:38:30|239.24|237.44|239.04|237.24|239.44|237.64|239.04|237.24|0
1643877520000|2022-02-03 08:38:40|239.15|237.35|238.95|237.15|239.15|237.35|238.95|237.15|0
1643877530000|2022-02-03 08:38:50|239.04|237.24|239.24|237.44|239.24|237.44|239.04|237.24|0
1643877540000|2022-02-03 08:39:00|239.35|237.55|239.04|237.24|239.35|237.55|239.04|237.24|0
1643877550000|2022-02-03 08:39:10|238.84|237.04|239.04|237.24|239.04|237.24|238.84|237.04|0
1643877560000|2022-02-03 08:39:20|238.84|237.04|239.44|237.64|239.44|237.64|238.84|237.04|0
1643877570000|2022-02-03 08:39:30|239.24|237.44|239.04|237.24|239.24|237.44|239.04|237.24|0
1643877580000|2022-02-03 08:39:40|239.15|237.35|239.24|237.44|239.24|237.44|239.15|237.35|0
1643877590000|2022-02-03 08:39:50|239.15|237.35|239.35|237.55|239.35|237.55|239.15|237.35|0
1643877600000|2022-02-03 08:40:00|239.24|237.44|239.44|237.64|239.84|238.04|239.24|237.44|0
1643877610000|2022-02-03 08:40:10|239.64|237.84|239.64|237.84|239.64|237.84|239.64|237.84|0
1643877620000|2022-02-03 08:40:20|239.44|237.64|239.44|237.64|239.44|237.64|239.44|237.64|0
1643877630000|2022-02-03 08:40:30|239.55|237.75|239.44|237.64|239.64|237.84|239.44|237.64|0
1643877640000|2022-02-03 08:40:40|239.64|237.84|239.64|237.84|239.64|237.84|239.64|237.84|0
1643877650000|2022-02-03 08:40:50|239.84|238.04|239.64|237.84|239.84|238.04|239.64|237.84|0
1643877660000|2022-02-03 08:41:00|239.84|238.04|239.95|238.15|239.95|238.15|239.64|237.84|0
1643877670000|2022-02-03 08:41:10|240.04|238.24|239.84|238.04|240.04|238.24|239.84|238.04|0
1643877680000|2022-02-03 08:41:20|239.95|238.15|239.84|238.04|239.95|238.15|239.64|237.84|0
1643877690000|2022-02-03 08:41:30|239.64|237.84|240.04|238.24|240.04|238.24|239.64|237.84|0
1643877700000|2022-02-03 08:41:40|240.15|238.35|240.44|238.64|240.44|238.64|240.15|238.35|0
1643877710000|2022-02-03 08:41:50|240.24|238.44|239.84|238.04|240.24|238.44|239.84|238.04|0
1643877720000|2022-02-03 08:42:00|240.04|238.24|239.84|238.04|240.04|238.24|239.84|238.04|0
1643877730000|2022-02-03 08:42:10|239.64|237.84|239.74|237.94|239.74|237.94|239.64|237.84|0
1643877740000|2022-02-03 08:42:20|239.24|237.44|238.84|237.04|239.24|237.44|238.84|237.04|0
1643877750000|2022-02-03 08:42:30|238.64|236.84|238.64|236.84|238.64|236.84|238.64|236.84|0
1643877760000|2022-02-03 08:42:40|238.84|237.04|238.84|237.04|238.84|237.04|238.84|237.04|0
1643877770000|2022-02-03 08:42:50|239.04|237.24|238.84|237.04|239.04|237.24|238.75|236.95|0
1643877780000|2022-02-03 08:43:00|238.75|236.95|238.55|236.75|238.75|236.95|238.55|236.75|0
1643877790000|2022-02-03 08:43:10|238.44|236.64|238.15|236.35|238.44|236.64|238.04|236.24|0
1643877800000|2022-02-03 08:43:20|238.04|236.24|238.04|236.24|238.15|236.35|238.04|236.24|0
1643877810000|2022-02-03 08:43:30|238.15|236.35|238.44|236.64|238.44|236.64|238.04|236.24|0
1643877820000|2022-02-03 08:43:40|238.55|236.75|238.84|237.04|239.04|237.24|238.55|236.75|0
1643877830000|2022-02-03 08:43:50|238.94|237.14|239.04|237.24|239.04|237.24|238.84|237.04|0
1643877840000|2022-02-03 08:44:00|239.44|237.64|239.24|237.44|239.44|237.64|239.24|237.44|0
1643877850000|2022-02-03 08:44:10|239.04|237.24|238.84|237.04|239.04|237.24|238.84|237.04|0
1643877860000|2022-02-03 08:44:20|238.94|237.14|238.74|236.94|238.94|237.14|238.55|236.75|0
1643877870000|2022-02-03 08:44:30|238.84|237.04|238.94|237.14|239.04|237.24|238.84|237.04|0
1643877880000|2022-02-03 08:44:40|239.04|237.24|239.54|237.74|239.54|237.74|239.04|237.24|0
1643877890000|2022-02-03 08:44:50|239.44|237.64|239.64|237.84|239.64|237.84|239.44|237.64|0
1643877900000|2022-02-03 08:45:00|239.84|238.04|239.24|237.44|239.84|238.04|239.24|237.44|0
1643877910000|2022-02-03 08:45:10|239.04|237.24|238.64|236.84|239.04|237.24|238.64|236.84|0
1643877920000|2022-02-03 08:45:20|238.84|237.04|238.94|237.14|238.94|237.14|238.74|236.94|0
1643877930000|2022-02-03 08:45:30|239.24|237.44|238.64|236.84|239.24|237.44|238.64|236.84|0
1643877940000|2022-02-03 08:45:40|238.44|236.64|238.64|236.84|238.64|236.84|238.44|236.64|0
1643877950000|2022-02-03 08:45:50|239.04|237.24|238.84|237.04|239.04|237.24|238.84|237.04|0
1643877960000|2022-02-03 08:46:00|238.94|237.14|238.44|236.64|238.94|237.14|238.44|236.64|0
1643877970000|2022-02-03 08:46:10|238.24|236.44|238.24|236.44|238.44|236.64|238.24|236.44|0
1643877980000|2022-02-03 08:46:20|238.44|236.64|238.64|236.84|238.64|236.84|238.44|236.64|0
1643878000000|2022-02-03 08:46:40|238.54|236.74|238.44|236.64|238.64|236.84|238.44|236.64|0
1643878010000|2022-02-03 08:46:50|238.24|236.44|238.44|236.64|238.54|236.74|238.24|236.44|0
1643878020000|2022-02-03 08:47:00|238.64|236.84|238.44|236.64|238.64|236.84|238.44|236.64|0
1643878030000|2022-02-03 08:47:10|238.24|236.44|238.44|236.64|238.44|236.64|238.24|236.44|0
1643878040000|2022-02-03 08:47:20|238.54|236.74|238.64|236.84|238.64|236.84|238.54|236.74|0
1643878050000|2022-02-03 08:47:30|238.44|236.64|238.64|236.84|238.84|237.04|238.44|236.64|0
1643878060000|2022-02-03 08:47:40|238.74|236.94|238.84|237.04|238.84|237.04|238.74|236.94|0
1643878070000|2022-02-03 08:47:50|238.64|236.84|238.64|236.84|238.64|236.84|238.44|236.64|0
1643878080000|2022-02-03 08:48:00|238.44|236.64|238.24|236.44|238.44|236.64|238.04|236.24|0
1643878090000|2022-02-03 08:48:10|237.84|236.04|238.04|236.24|238.24|236.44|237.84|236.04|0
1643878100000|2022-02-03 08:48:20|237.84|236.04|237.94|236.14|237.94|236.14|237.84|236.04|0
1643878110000|2022-02-03 08:48:30|237.84|236.04|237.64|235.84|237.84|236.04|237.64|235.84|0
1643878120000|2022-02-03 08:48:40|237.55|235.75|237.64|235.84|237.64|235.84|237.44|235.64|0
1643878130000|2022-02-03 08:48:50|237.84|236.04|237.84|236.04|237.84|236.04|237.64|235.84|0
1643878140000|2022-02-03 08:49:00|238.04|236.24|238.24|236.44|238.24|236.44|238.04|236.24|0
1643878150000|2022-02-03 08:49:10|238.44|236.64|238.54|236.74|238.54|236.74|238.44|236.64|0
1643878160000|2022-02-03 08:49:20|238.64|236.84|238.64|236.84|238.64|236.84|238.64|236.84|0
1643878170000|2022-02-03 08:49:30|238.84|237.04|238.94|237.14|239.04|237.24|238.84|237.04|0
1643878180000|2022-02-03 08:49:40|238.84|237.04|238.64|236.84|238.84|237.04|238.64|236.84|0
1643878190000|2022-02-03 08:49:50|238.84|237.04|239.04|237.24|239.04|237.24|238.84|237.04|0
1643878200000|2022-02-03 08:50:00|238.94|237.14|238.84|237.04|238.94|237.14|238.84|237.04|0
1643878210000|2022-02-03 08:50:10|238.94|237.14|238.84|237.04|239.04|237.24|238.84|237.04|0
1643878220000|2022-02-03 08:50:20|239.04|237.24|238.84|237.04|239.04|237.24|238.84|237.04|0
1643878230000|2022-02-03 08:50:30|238.64|236.84|238.44|236.64|238.64|236.84|238.44|236.64|0
1643878240000|2022-02-03 08:50:40|238.54|236.74|238.64|236.84|238.64|236.84|238.54|236.74|0
1643878250000|2022-02-03 08:50:50|238.24|236.44|238.44|236.64|238.44|236.64|238.24|236.44|0
1643878260000|2022-02-03 08:51:00|238.64|236.84|238.44|236.64|238.64|236.84|238.44|236.64|0
1643878270000|2022-02-03 08:51:10|238.04|236.24|238.24|236.44|238.24|236.44|237.94|236.14|0
1643878280000|2022-02-03 08:51:20|238.44|236.64|238.24|236.44|238.44|236.64|238.24|236.44|0
1643878290000|2022-02-03 08:51:30|238.44|236.64|238.44|236.64|238.54|236.74|238.44|236.64|0
1643878300000|2022-02-03 08:51:40|238.54|236.74|238.44|236.64|238.54|236.74|238.44|236.64|0
1643878310000|2022-02-03 08:51:50|238.64|236.84|238.64|236.84|238.64|236.84|238.64|236.84|0
1643878320000|2022-02-03 08:52:00|238.54|236.74|238.64|236.84|238.64|236.84|238.44|236.64|0
1643878330000|2022-02-03 08:52:10|238.44|236.64|238.44|236.64|238.54|236.74|238.24|236.44|0
1643878340000|2022-02-03 08:52:20|238.64|236.84|238.44|236.64|238.64|236.84|238.44|236.64|0
1643878350000|2022-02-03 08:52:30|238.34|236.54|238.24|236.44|238.34|236.54|238.24|236.44|0
1643878360000|2022-02-03 08:52:40|238.34|236.54|238.54|236.74|238.54|236.74|238.34|236.54|0
1643878370000|2022-02-03 08:52:50|238.44|236.64|238.54|236.74|238.64|236.84|238.44|236.64|0
1643878380000|2022-02-03 08:53:00|238.64|236.84|238.44|236.64|238.64|236.84|238.44|236.64|0
1643878390000|2022-02-03 08:53:10|238.34|236.54|238.44|236.64|238.44|236.64|238.24|236.44|0
1643878400000|2022-02-03 08:53:20|238.34|236.54|238.44|236.64|238.44|236.64|238.34|236.54|0
1643878410000|2022-02-03 08:53:30|238.64|236.84|238.84|237.04|238.84|237.04|238.64|236.84|0
1643878420000|2022-02-03 08:53:40|238.64|236.84|238.54|236.74|238.64|236.84|238.54|236.74|0
1643878430000|2022-02-03 08:53:50|238.44|236.64|238.24|236.44|238.44|236.64|238.24|236.44|0
1643878440000|2022-02-03 08:54:00|238.34|236.54|238.64|236.84|238.64|236.84|238.34|236.54|0
1643878450000|2022-02-03 08:54:10|238.84|237.04|238.64|236.84|238.84|237.04|238.64|236.84|0
1643878460000|2022-02-03 08:54:20|238.74|236.94|238.44|236.64|238.74|236.94|238.34|236.54|0
1643878470000|2022-02-03 08:54:30|238.34|236.54|238.84|237.04|238.84|237.04|238.34|236.54|0
1643878480000|2022-02-03 08:54:40|238.54|236.74|238.34|236.54|238.64|236.84|238.34|236.54|0
1643878490000|2022-02-03 08:54:50|238.44|236.64|238.64|236.84|238.64|236.84|238.44|236.64|0
1643878500000|2022-02-03 08:55:00|238.54|236.74|238.24|236.44|238.54|236.74|238.24|236.44|0
1643878510000|2022-02-03 08:55:10|237.84|236.04|237.44|235.64|237.84|236.04|237.44|235.64|0
1643878520000|2022-02-03 08:55:20|237.24|235.44|237.24|235.44|237.24|235.44|237.14|235.34|0
1643878530000|2022-02-03 08:55:30|237.34|235.54|237.64|235.84|237.64|235.84|237.34|235.54|0
1643878540000|2022-02-03 08:55:40|237.74|235.94|237.94|236.14|238.04|236.24|237.74|235.94|0
1643878550000|2022-02-03 08:55:50|237.84|236.04|237.84|236.04|237.84|236.04|237.84|236.04|0
1643878560000|2022-02-03 08:56:00|237.64|235.84|237.64|235.84|237.84|236.04|237.64|235.84|0
1643878570000|2022-02-03 08:56:10|237.54|235.74|237.24|235.44|237.54|235.74|237.24|235.44|0
1643878580000|2022-02-03 08:56:20|237.34|235.54|237.24|235.44|237.44|235.64|237.24|235.44|0
1643878590000|2022-02-03 08:56:30|237.04|235.24|237.14|235.34|237.24|235.44|237.04|235.24|0
1643878600000|2022-02-03 08:56:40|237.34|235.54|237.54|235.74|237.64|235.84|237.24|235.44|0
1643878610000|2022-02-03 08:56:50|237.44|235.64|237.64|235.84|237.64|235.84|237.44|235.64|0
1643878620000|2022-02-03 08:57:00|238.24|236.44|238.04|236.24|238.24|236.44|238.04|236.24|0
1643878630000|2022-02-03 08:57:10|238.23|236.43|238.23|236.43|238.23|236.43|238.23|236.43|0
1643878640000|2022-02-03 08:57:20|238.43|236.63|238.23|236.43|238.43|236.63|238.23|236.43|0
1643878650000|2022-02-03 08:57:30|238.63|236.83|238.83|237.03|238.83|237.03|238.63|236.83|0
1643878660000|2022-02-03 08:57:40|238.63|236.83|238.43|236.63|238.83|237.03|238.43|236.63|0
1643878670000|2022-02-03 08:57:50|238.63|236.83|238.83|237.03|238.83|237.03|238.63|236.83|0
1643878680000|2022-02-03 08:58:00|238.63|236.83|238.34|236.54|238.63|236.83|238.34|236.54|0
1643878690000|2022-02-03 08:58:10|238.04|236.24|238.03|236.23|238.04|236.24|237.84|236.04|0
1643878700000|2022-02-03 08:58:20|238.23|236.43|238.23|236.43|238.23|236.43|237.84|236.04|0
1643878710000|2022-02-03 08:58:30|238.54|236.74|238.03|236.23|238.54|236.74|238.03|236.23|0
1643878720000|2022-02-03 08:58:40|238.14|236.34|238.03|236.23|238.14|236.34|238.03|236.23|0
1643878730000|2022-02-03 08:58:50|237.84|236.04|237.64|235.84|237.84|236.04|237.44|235.64|0
1643878740000|2022-02-03 08:59:00|237.94|236.14|237.84|236.04|238.03|236.23|237.84|236.04|0
1643878750000|2022-02-03 08:59:10|237.64|235.84|237.64|235.84|237.64|235.84|237.54|235.74|0
1643878760000|2022-02-03 08:59:20|237.84|236.04|237.84|236.04|237.84|236.04|237.64|235.84|0
1643878770000|2022-02-03 08:59:30|238.03|236.23|237.74|235.94|238.03|236.23|237.74|235.94|0
1643878780000|2022-02-03 08:59:40|237.54|235.74|237.74|235.94|237.74|235.94|237.44|235.64|0
1643878790000|2022-02-03 08:59:50|237.83|236.03|237.64|235.84|237.83|236.03|237.64|235.84|0
1643878800000|2022-02-03 09:00:00|237.83|236.03|238.03|236.23|238.03|236.23|237.83|236.03|0
1643878810000|2022-02-03 09:00:10|238.14|236.34|237.94|236.14|238.23|236.43|237.94|236.14|0
1643878820000|2022-02-03 09:00:20|238.23|236.43|237.83|236.03|238.23|236.43|237.83|236.03|0
1643878830000|2022-02-03 09:00:30|237.94|236.14|237.74|235.94|237.94|236.14|237.74|235.94|0
1643878840000|2022-02-03 09:00:40|237.64|235.84|237.44|235.64|237.64|235.84|237.44|235.64|0
1643878850000|2022-02-03 09:00:50|237.34|235.54|237.54|235.74|237.54|235.74|236.84|235.04|0
1643878860000|2022-02-03 09:01:00|237.83|236.03|237.83|236.03|238.03|236.23|237.74|235.94|0
1643878870000|2022-02-03 09:01:10|237.44|235.64|237.44|235.64|237.44|235.64|237.44|235.64|0
1643878880000|2022-02-03 09:01:20|237.83|236.03|237.83|236.03|238.03|236.23|237.83|236.03|0
1643878890000|2022-02-03 09:01:30|238.74|236.94|238.63|236.83|238.83|237.03|238.63|236.83|0
1643878900000|2022-02-03 09:01:40|238.83|237.03|239.43|237.63|239.43|237.63|238.83|237.03|0
1643878910000|2022-02-03 09:01:50|239.33|237.53|239.33|237.53|239.33|237.53|239.33|237.53|0
1643878920000|2022-02-03 09:02:00|239.43|237.63|239.83|238.03|239.83|238.03|239.43|237.63|0
1643878930000|2022-02-03 09:02:10|240.03|238.23|239.83|238.03|240.03|238.23|239.83|238.03|0
1643878940000|2022-02-03 09:02:20|240.03|238.23|240.03|238.23|240.03|238.23|240.03|238.23|0
1643878950000|2022-02-03 09:02:30|239.83|238.03|239.83|238.03|239.83|238.03|239.83|238.03|0
1643878960000|2022-02-03 09:02:40|239.73|237.93|240.03|238.23|240.03|238.23|239.73|237.93|0
1643878970000|2022-02-03 09:02:50|239.83|238.03|240.43|238.63|240.43|238.63|239.83|238.03|0
1643878980000|2022-02-03 09:03:00|240.23|238.43|240.03|238.23|240.33|238.53|240.03|238.23|0
1643878990000|2022-02-03 09:03:10|239.93|238.13|239.93|238.13|239.93|238.13|239.93|238.13|0
1643879000000|2022-02-03 09:03:20|240.03|238.23|239.83|238.03|240.03|238.23|239.83|238.03|0
1643879010000|2022-02-03 09:03:30|240.03|238.23|240.23|238.43|240.23|238.43|239.83|238.03|0
1643879020000|2022-02-03 09:03:40|240.13|238.33|240.23|238.43|240.43|238.63|240.13|238.33|0
1643879030000|2022-02-03 09:03:50|240.43|238.63|240.43|238.63|240.43|238.63|240.33|238.53|0
1643879040000|2022-02-03 09:04:00|240.33|238.53|240.03|238.23|240.43|238.63|240.03|238.23|0
1643879050000|2022-02-03 09:04:10|240.13|238.33|240.13|238.33|240.23|238.43|240.13|238.33|0
1643879060000|2022-02-03 09:04:20|240.23|238.43|240.13|238.33|240.23|238.43|240.03|238.23|0
1643879070000|2022-02-03 09:04:30|240.23|238.43|240.23|238.43|240.23|238.43|240.23|238.43|0
1643879080000|2022-02-03 09:04:40|240.03|238.23|239.83|238.03|240.03|238.23|239.83|238.03|0
1643879090000|2022-02-03 09:04:50|240.03|238.23|239.93|238.13|240.03|238.23|239.83|238.03|0
1643879100000|2022-02-03 09:05:00|239.83|238.03|240.43|238.63|240.43|238.63|239.83|238.03|0
1643879110000|2022-02-03 09:05:10|240.03|238.23|239.83|238.03|240.03|238.23|239.83|238.03|0
1643879120000|2022-02-03 09:05:20|239.73|237.93|239.73|237.93|239.73|237.93|239.73|237.93|0
1643879130000|2022-02-03 09:05:30|239.83|238.03|239.83|238.03|239.83|238.03|239.73|237.93|0
1643879140000|2022-02-03 09:05:40|240.23|238.43|240.23|238.43|240.23|238.43|240.23|238.43|0
1643879150000|2022-02-03 09:05:50|240.03|238.23|240.43|238.63|240.43|238.63|240.03|238.23|0
1643879160000|2022-02-03 09:06:00|240.33|238.53|240.23|238.43|240.33|238.53|240.13|238.33|0
1643879170000|2022-02-03 09:06:10|240.33|238.53|240.23|238.43|240.43|238.63|240.23|238.43|0
1643879180000|2022-02-03 09:06:20|240.03|238.23|240.63|238.83|240.63|238.83|240.03|238.23|0
1643879200000|2022-02-03 09:06:40|241.03|239.23|241.03|239.23|241.03|239.23|241.03|239.23|0
1643879220000|2022-02-03 09:07:00|240.83|239.03|241.23|239.43|241.23|239.43|240.83|239.03|0
1643879230000|2022-02-03 09:07:10|241.03|239.23|241.23|239.43|241.23|239.43|241.03|239.23|0
1643879260000|2022-02-03 09:07:40|241.43|239.63|241.43|239.63|241.43|239.63|241.43|239.63|0
1643879270000|2022-02-03 09:07:50|241.23|239.43|241.23|239.43|241.23|239.43|241.23|239.43|0
1643879280000|2022-02-03 09:08:00|241.03|239.23|241.03|239.23|241.03|239.23|241.03|239.23|0
1643879290000|2022-02-03 09:08:10|241.23|239.43|241.03|239.23|241.23|239.43|241.03|239.23|0
1643879300000|2022-02-03 09:08:20|240.93|239.13|241.03|239.23|241.03|239.23|240.93|239.13|0
1643879310000|2022-02-03 09:08:30|240.83|239.03|240.63|238.83|240.83|239.03|240.63|238.83|0
1643879320000|2022-02-03 09:08:40|240.33|238.53|240.83|239.03|240.93|239.13|240.33|238.53|0
1643879330000|2022-02-03 09:08:50|241.03|239.23|240.63|238.83|241.03|239.23|240.63|238.83|0
1643879340000|2022-02-03 09:09:00|240.53|238.73|241.03|239.23|241.03|239.23|240.53|238.73|0
1643879350000|2022-02-03 09:09:10|240.83|239.03|240.73|238.93|240.83|239.03|240.73|238.93|0
1643879370000|2022-02-03 09:09:30|240.83|239.03|240.83|239.03|240.83|239.03|240.83|239.03|0
1643879380000|2022-02-03 09:09:40|240.73|238.93|240.83|239.03|240.83|239.03|240.73|238.93|0
1643879390000|2022-02-03 09:09:50|240.63|238.83|240.63|238.83|240.63|238.83|240.63|238.83|0
1643879400000|2022-02-03 09:10:00|240.53|238.73|240.63|238.83|240.63|238.83|240.53|238.73|0
1643879410000|2022-02-03 09:10:10|240.73|238.93|240.63|238.83|240.73|238.93|240.63|238.83|0
1643879420000|2022-02-03 09:10:20|240.33|238.53|240.23|238.43|240.33|238.53|240.23|238.43|0
1643879440000|2022-02-03 09:10:40|240.43|238.63|240.03|238.23|240.43|238.63|240.03|238.23|0
1643879450000|2022-02-03 09:10:50|240.23|238.43|241.03|239.23|241.03|239.23|240.23|238.43|0
1643879460000|2022-02-03 09:11:00|241.43|239.63|241.33|239.53|241.43|239.63|241.23|239.43|0
1643879470000|2022-02-03 09:11:10|241.43|239.63|241.43|239.63|241.43|239.63|241.23|239.43|0
1643879480000|2022-02-03 09:11:20|241.33|239.53|241.03|239.23|241.33|239.53|241.03|239.23|0
1643879490000|2022-02-03 09:11:30|241.23|239.43|241.43|239.63|241.43|239.63|241.23|239.43|0
1643879500000|2022-02-03 09:11:40|241.33|239.53|241.23|239.43|241.33|239.53|241.23|239.43|0
1643879510000|2022-02-03 09:11:50|241.13|239.33|241.23|239.43|241.23|239.43|241.13|239.33|0
1643879520000|2022-02-03 09:12:00|241.03|239.23|240.63|238.83|241.03|239.23|240.63|238.83|0
1643879530000|2022-02-03 09:12:10|240.43|238.63|240.43|238.63|240.83|239.03|240.43|238.63|0
1643879540000|2022-02-03 09:12:20|240.63|238.83|240.43|238.63|240.63|238.83|240.43|238.63|0
1643879550000|2022-02-03 09:12:30|240.63|238.83|240.43|238.63|240.73|238.93|240.43|238.63|0
1643879560000|2022-02-03 09:12:40|240.53|238.73|240.22|238.42|240.53|238.73|240.22|238.42|0
1643879570000|2022-02-03 09:12:50|240.33|238.53|240.22|238.42|240.42|238.62|240.22|238.42|0
1643879580000|2022-02-03 09:13:00|240.33|238.53|240.22|238.42|240.42|238.62|240.22|238.42|0
1643879590000|2022-02-03 09:13:10|240.13|238.33|240.13|238.33|240.13|238.33|240.13|238.33|0
1643879600000|2022-02-03 09:13:20|240.22|238.42|240.42|238.62|240.42|238.62|240.22|238.42|0
1643879610000|2022-02-03 09:13:30|240.83|239.03|240.62|238.82|240.83|239.03|240.62|238.82|0
1643879620000|2022-02-03 09:13:40|240.42|238.62|240.42|238.62|240.42|238.62|240.42|238.62|0
1643879630000|2022-02-03 09:13:50|240.22|238.42|240.02|238.22|240.22|238.42|240.02|238.22|0
1643879640000|2022-02-03 09:14:00|240.22|238.42|239.73|237.93|240.22|238.42|239.73|237.93|0
1643879650000|2022-02-03 09:14:10|239.42|237.62|239.02|237.22|239.42|237.62|239.02|237.22|0
1643879660000|2022-02-03 09:14:20|239.22|237.42|238.82|237.02|239.22|237.42|238.82|237.02|0
1643879670000|2022-02-03 09:14:30|238.93|237.13|239.02|237.22|239.02|237.22|238.93|237.13|0
1643879680000|2022-02-03 09:14:40|238.82|237.02|239.42|237.62|239.42|237.62|238.82|237.02|0
1643879690000|2022-02-03 09:14:50|239.62|237.82|239.22|237.42|239.62|237.82|239.22|237.42|0
1643879700000|2022-02-03 09:15:00|239.33|237.53|239.02|237.22|239.33|237.53|239.02|237.22|0
1643879710000|2022-02-03 09:15:10|239.42|237.62|239.22|237.42|239.42|237.62|239.22|237.42|0
1643879720000|2022-02-03 09:15:20|239.33|237.53|239.02|237.22|239.42|237.62|239.02|237.22|0
1643879730000|2022-02-03 09:15:30|239.62|237.82|239.82|238.02|239.82|238.02|239.62|237.82|0
1643879740000|2022-02-03 09:15:40|240.02|238.22|239.62|237.82|240.02|238.22|239.62|237.82|0
1643879750000|2022-02-03 09:15:50|239.82|238.02|239.73|237.93|239.82|238.02|239.73|237.93|0
1643879760000|2022-02-03 09:16:00|239.82|238.02|240.02|238.22|240.02|238.22|239.82|238.02|0
1643879770000|2022-02-03 09:16:10|239.82|238.02|239.73|237.93|239.82|238.02|239.73|237.93|0
1643879780000|2022-02-03 09:16:20|239.82|238.02|239.62|237.82|240.02|238.22|239.62|237.82|0
1643879790000|2022-02-03 09:16:30|239.93|238.13|239.82|238.02|240.02|238.22|239.82|238.02|0
1643879810000|2022-02-03 09:16:50|239.73|237.93|239.62|237.82|239.82|238.02|239.42|237.62|0
1643879820000|2022-02-03 09:17:00|239.42|237.62|239.42|237.62|239.42|237.62|239.42|237.62|0
1643879830000|2022-02-03 09:17:10|239.22|237.42|239.22|237.42|239.22|237.42|239.22|237.42|0
1643879840000|2022-02-03 09:17:20|239.33|237.53|239.33|237.53|239.42|237.62|239.33|237.53|0
1643879850000|2022-02-03 09:17:30|239.22|237.42|239.02|237.22|239.22|237.42|238.82|237.02|0
1643879860000|2022-02-03 09:17:40|238.62|236.82|238.62|236.82|238.62|236.82|238.42|236.62|0
1643879870000|2022-02-03 09:17:50|238.82|237.02|238.62|236.82|238.82|237.02|238.62|236.82|0
1643879880000|2022-02-03 09:18:00|238.42|236.62|238.42|236.62|238.42|236.62|238.42|236.62|0
1643879890000|2022-02-03 09:18:10|238.62|236.82|238.62|236.82|238.62|236.82|238.62|236.82|0
1643879900000|2022-02-03 09:18:20|238.82|237.02|238.62|236.82|238.82|237.02|238.62|236.82|0
1643879910000|2022-02-03 09:18:30|238.73|236.93|238.42|236.62|238.73|236.93|238.42|236.62|0
1643879920000|2022-02-03 09:18:40|238.22|236.42|238.02|236.22|238.22|236.42|237.93|236.13|0
1643879930000|2022-02-03 09:18:50|237.93|236.13|238.02|236.22|238.02|236.22|237.93|236.13|0
1643879940000|2022-02-03 09:19:00|238.13|236.33|237.82|236.02|238.13|236.33|237.82|236.02|0
1643879950000|2022-02-03 09:19:10|237.63|235.83|237.82|236.02|237.82|236.02|237.63|235.83|0
1643879960000|2022-02-03 09:19:20|237.73|235.93|237.62|235.82|237.73|235.93|237.62|235.82|0
1643879970000|2022-02-03 09:19:30|237.53|235.73|237.43|235.63|237.53|235.73|237.43|235.63|0
1643879980000|2022-02-03 09:19:40|237.62|235.82|237.82|236.02|237.82|236.02|237.62|235.82|0
1643879990000|2022-02-03 09:19:50|238.02|236.22|237.82|236.02|238.02|236.22|237.82|236.02|0
1643880000000|2022-02-03 09:20:00|237.62|235.82|237.62|235.82|237.82|236.02|237.62|235.82|0
1643880010000|2022-02-03 09:20:10|237.43|235.63|237.62|235.82|237.62|235.82|237.43|235.63|0
1643880020000|2022-02-03 09:20:20|237.82|236.02|237.82|236.02|237.82|236.02|237.82|236.02|0
1643880030000|2022-02-03 09:20:30|238.02|236.22|237.73|235.93|238.02|236.22|237.73|235.93|0
1643880040000|2022-02-03 09:20:40|237.82|236.02|237.62|235.82|237.82|236.02|237.62|235.82|0
1643880050000|2022-02-03 09:20:50|237.42|235.62|237.42|235.62|237.62|235.82|237.42|235.62|0
1643880060000|2022-02-03 09:21:00|237.23|235.43|237.23|235.43|237.23|235.43|237.23|235.43|0
1643880070000|2022-02-03 09:21:10|237.33|235.53|237.42|235.62|237.42|235.62|237.23|235.43|0
1643880090000|2022-02-03 09:21:30|237.62|235.82|237.62|235.82|237.73|235.93|237.62|235.82|0
1643880110000|2022-02-03 09:21:50|238.02|236.22|238.22|236.42|238.22|236.42|238.02|236.22|0
1643880120000|2022-02-03 09:22:00|238.02|236.22|238.62|236.82|238.72|236.92|238.02|236.22|0
1643880130000|2022-02-03 09:22:10|238.72|236.92|239.02|237.22|239.02|237.22|238.62|236.82|0
1643880140000|2022-02-03 09:22:20|239.12|237.32|239.22|237.42|239.42|237.62|239.12|237.32|0
1643880150000|2022-02-03 09:22:30|239.12|237.32|239.02|237.22|239.12|237.32|239.02|237.22|0
1643880160000|2022-02-03 09:22:40|238.82|237.02|238.82|237.02|238.82|237.02|238.72|236.92|0
1643880180000|2022-02-03 09:23:00|238.62|236.82|238.42|236.62|238.62|236.82|238.22|236.42|0
1643880190000|2022-02-03 09:23:10|238.22|236.42|238.22|236.42|238.22|236.42|238.22|236.42|0
1643880200000|2022-02-03 09:23:20|238.32|236.52|238.42|236.62|238.42|236.62|238.22|236.42|0
1643880210000|2022-02-03 09:23:30|238.62|236.82|238.62|236.82|238.72|236.92|238.62|236.82|0
1643880220000|2022-02-03 09:23:40|238.42|236.62|238.82|237.02|238.82|237.02|238.42|236.62|0
1643880230000|2022-02-03 09:23:50|239.02|237.22|238.62|236.82|239.02|237.22|238.62|236.82|0
1643880240000|2022-02-03 09:24:00|238.82|237.02|238.92|237.12|238.92|237.12|238.82|237.02|0
1643880250000|2022-02-03 09:24:10|238.82|237.02|238.62|236.82|239.02|237.22|238.62|236.82|0
1643880260000|2022-02-03 09:24:20|238.42|236.62|237.62|235.82|238.42|236.62|237.62|235.82|0
1643880270000|2022-02-03 09:24:30|237.82|236.02|237.62|235.82|237.82|236.02|237.62|235.82|0
1643880280000|2022-02-03 09:24:40|237.82|236.02|237.82|236.02|237.82|236.02|237.62|235.82|0
1643880290000|2022-02-03 09:24:50|238.02|236.22|238.02|236.22|238.02|236.22|238.02|236.22|0
1643880300000|2022-02-03 09:25:00|237.82|236.02|238.02|236.22|238.02|236.22|237.82|236.02|0
1643880310000|2022-02-03 09:25:10|237.82|236.02|238.02|236.22|238.02|236.22|237.82|236.02|0
1643880320000|2022-02-03 09:25:20|238.22|236.42|238.02|236.22|238.22|236.42|238.02|236.22|0
1643880330000|2022-02-03 09:25:30|238.12|236.32|237.82|236.02|238.12|236.32|237.82|236.02|0
1643880340000|2022-02-03 09:25:40|238.02|236.22|238.22|236.42|238.22|236.42|238.02|236.22|0
1643880350000|2022-02-03 09:25:50|238.32|236.52|238.62|236.82|238.62|236.82|238.32|236.52|0
1643880360000|2022-02-03 09:26:00|238.42|236.62|238.72|236.92|238.72|236.92|238.42|236.62|0
1643880370000|2022-02-03 09:26:10|239.02|237.22|239.02|237.22|239.02|237.22|238.82|237.02|0
1643880380000|2022-02-03 09:26:20|239.22|237.42|239.12|237.32|239.22|237.42|239.02|237.22|0
1643880390000|2022-02-03 09:26:30|239.32|237.52|239.42|237.62|239.42|237.62|239.32|237.52|0
1643880400000|2022-02-03 09:26:40|239.52|237.72|239.62|237.82|239.62|237.82|239.52|237.72|0
1643880410000|2022-02-03 09:26:50|240.02|238.22|239.82|238.02|240.02|238.22|239.82|238.02|0
1643880420000|2022-02-03 09:27:00|239.92|238.12|239.82|238.02|239.92|238.12|239.82|238.02|0
1643880430000|2022-02-03 09:27:10|239.92|238.12|239.82|238.02|240.22|238.42|239.82|238.02|0
1643880440000|2022-02-03 09:27:20|239.62|237.82|239.62|237.82|239.62|237.82|239.62|237.82|0
1643880460000|2022-02-03 09:27:40|239.42|237.62|239.62|237.82|239.62|237.82|239.42|237.62|0
1643880470000|2022-02-03 09:27:50|239.82|238.02|239.82|238.02|239.82|238.02|239.82|238.02|0
1643880480000|2022-02-03 09:28:00|239.62|237.82|239.82|238.02|239.82|238.02|239.62|237.82|0
1643880490000|2022-02-03 09:28:10|240.02|238.22|240.02|238.22|240.02|238.22|240.02|238.22|0
1643880500000|2022-02-03 09:28:20|240.22|238.42|240.02|238.22|240.22|238.42|240.02|238.22|0
1643880510000|2022-02-03 09:28:30|239.92|238.12|240.02|238.22|240.02|238.22|239.92|238.12|0
1643880520000|2022-02-03 09:28:40|240.22|238.42|240.22|238.42|240.22|238.42|240.02|238.22|0
1643880530000|2022-02-03 09:28:50|240.42|238.62|240.82|239.02|240.82|239.02|240.42|238.62|0
1643880550000|2022-02-03 09:29:10|240.62|238.82|240.62|238.82|240.62|238.82|240.62|238.82|0
1643880560000|2022-02-03 09:29:20|240.52|238.72|240.82|239.02|240.82|239.02|240.52|238.72|0
1643880570000|2022-02-03 09:29:30|240.62|238.82|240.62|238.82|240.62|238.82|240.62|238.82|0
1643880580000|2022-02-03 09:29:40|240.72|238.92|240.82|239.02|240.82|239.02|240.72|238.92|0
1643880590000|2022-02-03 09:29:50|240.62|238.82|240.62|238.82|240.62|238.82|240.52|238.72|0
1643880600000|2022-02-03 09:30:00|240.72|238.92|240.42|238.62|240.72|238.92|240.42|238.62|0
1643880610000|2022-02-03 09:30:10|240.52|238.72|240.62|238.82|240.62|238.82|240.42|238.62|0
1643880620000|2022-02-03 09:30:20|240.42|238.62|240.42|238.62|240.42|238.62|240.42|238.62|0
1643880630000|2022-02-03 09:30:30|240.52|238.72|240.42|238.62|240.52|238.72|240.42|238.62|0
1643880640000|2022-02-03 09:30:40|240.62|238.82|240.42|238.62|240.62|238.82|240.42|238.62|0
1643880650000|2022-02-03 09:30:50|240.62|238.82|240.42|238.62|240.62|238.82|240.42|238.62|0
1643880660000|2022-02-03 09:31:00|240.21|238.41|240.21|238.41|240.21|238.41|240.21|238.41|0
1643880670000|2022-02-03 09:31:10|240.42|238.62|240.42|238.62|240.42|238.62|240.42|238.62|0
1643880680000|2022-02-03 09:31:20|240.21|238.41|239.92|238.12|240.21|238.41|239.92|238.12|0
1643880690000|2022-02-03 09:31:30|239.81|238.01|239.81|238.01|240.01|238.21|239.81|238.01|0
1643880700000|2022-02-03 09:31:40|240.01|238.21|239.81|238.01|240.01|238.21|239.81|238.01|0
1643880710000|2022-02-03 09:31:50|240.21|238.41|240.41|238.61|240.41|238.61|240.21|238.41|0
1643880720000|2022-02-03 09:32:00|240.21|238.41|240.21|238.41|240.21|238.41|240.21|238.41|0
1643880730000|2022-02-03 09:32:10|240.41|238.61|240.41|238.61|240.61|238.81|240.41|238.61|0
1643880740000|2022-02-03 09:32:20|240.21|238.41|240.52|238.72|240.52|238.72|240.21|238.41|0
1643880750000|2022-02-03 09:32:30|240.61|238.81|240.41|238.61|240.61|238.81|240.41|238.61|0
1643880760000|2022-02-03 09:32:40|240.21|238.41|240.21|238.41|240.21|238.41|240.21|238.41|0
1643880770000|2022-02-03 09:32:50|240.32|238.52|240.21|238.41|240.32|238.52|240.21|238.41|0
1643880780000|2022-02-03 09:33:00|240.41|238.61|240.21|238.41|240.41|238.61|240.21|238.41|0
1643880810000|2022-02-03 09:33:30|240.32|238.52|240.41|238.61|240.61|238.81|240.32|238.52|0
1643880820000|2022-02-03 09:33:40|240.61|238.81|240.41|238.61|240.61|238.81|240.41|238.61|0
1643880830000|2022-02-03 09:33:50|240.61|238.81|240.21|238.41|240.61|238.81|240.21|238.41|0
1643880840000|2022-02-03 09:34:00|240.12|238.32|240.41|238.61|240.41|238.61|240.12|238.32|0
1643880850000|2022-02-03 09:34:10|240.21|238.41|240.32|238.52|240.32|238.52|240.21|238.41|0
1643880860000|2022-02-03 09:34:20|240.21|238.41|240.41|238.61|240.41|238.61|240.21|238.41|0
1643880870000|2022-02-03 09:34:30|240.21|238.41|240.21|238.41|240.32|238.52|240.21|238.41|0
1643880880000|2022-02-03 09:34:40|240.41|238.61|240.41|238.61|240.41|238.61|240.41|238.61|0
1643880890000|2022-02-03 09:34:50|240.61|238.81|240.61|238.81|240.61|238.81|240.61|238.81|0
1643880900000|2022-02-03 09:35:00|240.81|239.01|241.01|239.21|241.01|239.21|240.81|239.01|0
1643880910000|2022-02-03 09:35:10|241.21|239.41|241.21|239.41|241.21|239.41|241.21|239.41|0
1643880920000|2022-02-03 09:35:20|241.42|239.62|241.82|240.02|241.82|240.02|241.42|239.62|0
1643880940000|2022-02-03 09:35:40|242.02|240.22|242.02|240.22|242.02|240.22|242.02|240.22|0
1643880950000|2022-02-03 09:35:50|241.82|240.02|241.82|240.02|241.82|240.02|241.82|240.02|0
1643880960000|2022-02-03 09:36:00|241.62|239.82|241.72|239.92|241.72|239.92|241.62|239.82|0
1643880970000|2022-02-03 09:36:10|241.62|239.82|241.62|239.82|241.62|239.82|241.41|239.61|0
1643880980000|2022-02-03 09:36:20|241.72|239.92|241.72|239.92|241.82|240.02|241.72|239.92|0
1643880990000|2022-02-03 09:36:30|241.82|240.02|241.82|240.02|241.82|240.02|241.62|239.82|0
1643881000000|2022-02-03 09:36:40|242.02|240.22|241.82|240.02|242.02|240.22|241.82|240.02|0
1643881010000|2022-02-03 09:36:50|241.72|239.92|241.82|240.02|241.82|240.02|241.72|239.92|0
1643881020000|2022-02-03 09:37:00|241.61|239.81|241.82|240.02|241.82|240.02|241.61|239.81|0
1643881030000|2022-02-03 09:37:10|241.61|239.81|241.82|240.02|241.82|240.02|241.61|239.81|0
1643881040000|2022-02-03 09:37:20|242.02|240.22|242.02|240.22|242.02|240.22|242.02|240.22|0
1643881050000|2022-02-03 09:37:30|241.92|240.12|242.02|240.22|242.02|240.22|241.92|240.12|0
1643881070000|2022-02-03 09:37:50|241.92|240.12|241.92|240.12|241.92|240.12|241.92|240.12|0
1643881080000|2022-02-03 09:38:00|242.02|240.22|242.62|240.82|242.62|240.82|242.02|240.22|0
1643881100000|2022-02-03 09:38:20|242.82|241.02|242.82|241.02|242.82|241.02|242.82|241.02|0
1643881120000|2022-02-03 09:38:40|242.72|240.92|242.72|240.92|242.72|240.92|242.72|240.92|0
1643881130000|2022-02-03 09:38:50|242.62|240.82|243.02|241.22|243.02|241.22|242.62|240.82|0
1643881150000|2022-02-03 09:39:10|242.92|241.12|243.02|241.22|243.02|241.22|242.92|241.12|0
1643881160000|2022-02-03 09:39:20|242.82|241.02|242.82|241.02|242.92|241.12|242.82|241.02|0
1643881180000|2022-02-03 09:39:40|242.62|240.82|242.22|240.42|242.62|240.82|242.22|240.42|0
1643881190000|2022-02-03 09:39:50|242.42|240.62|242.22|240.42|242.42|240.62|242.01|240.21|0
1643881220000|2022-02-03 09:40:20|242.42|240.62|242.62|240.82|242.62|240.82|242.42|240.62|0
1643881230000|2022-02-03 09:40:30|242.82|241.02|242.82|241.02|242.82|241.02|242.62|240.82|0
1643881240000|2022-02-03 09:40:40|242.62|240.82|242.62|240.82|242.62|240.82|242.62|240.82|0
1643881250000|2022-02-03 09:40:50|242.72|240.92|242.82|241.02|242.82|241.02|242.72|240.92|0
1643881260000|2022-02-03 09:41:00|242.92|241.12|243.02|241.22|243.02|241.22|242.62|240.82|0
1643881280000|2022-02-03 09:41:20|243.42|241.62|243.42|241.62|243.42|241.62|243.22|241.42|0
1643881290000|2022-02-03 09:41:30|243.62|241.82|243.82|242.02|243.82|242.02|243.62|241.82|0
1643881300000|2022-02-03 09:41:40|243.62|241.82|243.82|242.02|243.82|242.02|243.62|241.82|0
1643881310000|2022-02-03 09:41:50|244.23|242.43|244.23|242.43|244.23|242.43|244.23|242.43|0
1643881320000|2022-02-03 09:42:00|244.03|242.23|244.43|242.63|244.43|242.63|244.03|242.23|0
1643881330000|2022-02-03 09:42:10|244.33|242.53|244.43|242.63|244.43|242.63|244.33|242.53|0
1643881340000|2022-02-03 09:42:20|244.33|242.53|244.63|242.83|244.63|242.83|244.33|242.53|0
1643881350000|2022-02-03 09:42:30|244.83|243.03|245.44|243.64|245.44|243.64|244.83|243.03|0
1643881360000|2022-02-03 09:42:40|245.34|243.54|245.34|243.54|245.44|243.64|245.34|243.54|0
1643881370000|2022-02-03 09:42:50|245.24|243.44|245.34|243.54|245.34|243.54|245.24|243.44|0
1643881380000|2022-02-03 09:43:00|245.44|243.64|246.25|244.45|246.25|244.45|245.44|243.64|0
1643881390000|2022-02-03 09:43:10|246.04|244.24|246.45|244.65|246.45|244.65|246.04|244.24|0
1643881400000|2022-02-03 09:43:20|246.65|244.85|247.06|245.26|247.06|245.26|246.65|244.85|0
1643881410000|2022-02-03 09:43:30|247.26|245.46|247.26|245.46|247.26|245.46|247.06|245.26|0
1643881420000|2022-02-03 09:43:40|246.96|245.16|247.06|245.26|247.06|245.26|246.85|245.05|0
1643881430000|2022-02-03 09:43:50|246.85|245.05|246.25|244.45|246.85|245.05|246.25|244.45|0
1643881440000|2022-02-03 09:44:00|246.65|244.85|246.65|244.85|246.65|244.85|246.55|244.75|0
1643881450000|2022-02-03 09:44:10|246.45|244.65|246.25|244.45|246.45|244.65|246.25|244.45|0
1643881460000|2022-02-03 09:44:20|246.35|244.55|246.25|244.45|246.35|244.55|246.25|244.45|0
1643881470000|2022-02-03 09:44:30|246.35|244.55|246.25|244.45|246.35|244.55|246.25|244.45|0
1643881480000|2022-02-03 09:44:40|246.45|244.65|246.25|244.45|246.45|244.65|246.25|244.45|0
1643881490000|2022-02-03 09:44:50|245.84|244.04|245.64|243.84|245.84|244.04|245.44|243.64|0
1643881500000|2022-02-03 09:45:00|245.74|243.94|245.44|243.64|245.74|243.94|245.44|243.64|0
1643881510000|2022-02-03 09:45:10|245.14|243.34|245.03|243.23|245.24|243.44|245.03|243.23|0
1643881520000|2022-02-03 09:45:20|244.83|243.03|244.83|243.03|244.83|243.03|244.83|243.03|0
1643881530000|2022-02-03 09:45:30|244.63|242.83|244.43|242.63|244.63|242.83|244.43|242.63|0
1643881540000|2022-02-03 09:45:40|244.63|242.83|244.63|242.83|244.63|242.83|244.63|242.83|0
1643881550000|2022-02-03 09:45:50|244.83|243.03|244.63|242.83|244.83|243.03|244.63|242.83|0
1643881560000|2022-02-03 09:46:00|244.33|242.53|244.33|242.53|244.33|242.53|244.23|242.43|0
1643881570000|2022-02-03 09:46:10|244.23|242.43|243.82|242.02|244.23|242.43|243.82|242.02|0
1643881580000|2022-02-03 09:46:20|243.93|242.13|244.02|242.22|244.02|242.22|243.93|242.13|0
1643881590000|2022-02-03 09:46:30|243.82|242.02|243.62|241.82|243.82|242.02|243.62|241.82|0
1643881600000|2022-02-03 09:46:40|243.42|241.62|243.42|241.62|243.42|241.62|243.42|241.62|0
1643881610000|2022-02-03 09:46:50|243.22|241.42|243.02|241.22|243.22|241.42|243.02|241.22|0
1643881620000|2022-02-03 09:47:00|243.22|241.42|243.22|241.42|243.42|241.62|243.02|241.22|0
1643881630000|2022-02-03 09:47:10|243.42|241.62|243.02|241.22|243.42|241.62|243.02|241.22|0
1643881640000|2022-02-03 09:47:20|243.12|241.32|243.02|241.22|243.12|241.32|243.02|241.22|0
1643881650000|2022-02-03 09:47:30|243.12|241.32|243.22|241.42|243.22|241.42|243.12|241.32|0
1643881660000|2022-02-03 09:47:40|243.42|241.62|243.42|241.62|243.42|241.62|243.22|241.42|0
1643881670000|2022-02-03 09:47:50|243.62|241.82|243.52|241.72|243.72|241.92|243.52|241.72|0
1643881680000|2022-02-03 09:48:00|243.62|241.82|243.62|241.82|243.62|241.82|243.62|241.82|0
1643881690000|2022-02-03 09:48:10|243.42|241.62|243.02|241.22|243.42|241.62|243.02|241.22|0
1643881700000|2022-02-03 09:48:20|243.12|241.32|242.92|241.12|243.12|241.32|242.92|241.12|0
1643881710000|2022-02-03 09:48:30|243.02|241.22|243.22|241.42|243.22|241.42|243.02|241.22|0
1643881720000|2022-02-03 09:48:40|243.02|241.22|243.02|241.22|243.12|241.32|242.81|241.01|0
1643881730000|2022-02-03 09:48:50|243.22|241.42|243.02|241.22|243.22|241.42|243.02|241.22|0
1643881740000|2022-02-03 09:49:00|243.12|241.32|243.32|241.52|243.42|241.62|243.12|241.32|0
1643881750000|2022-02-03 09:49:10|243.22|241.42|243.32|241.52|243.32|241.52|243.22|241.42|0
1643881760000|2022-02-03 09:49:20|243.22|241.42|243.42|241.62|243.42|241.62|243.22|241.42|0
1643881770000|2022-02-03 09:49:30|243.22|241.42|243.52|241.72|243.52|241.72|243.22|241.42|0
1643881780000|2022-02-03 09:49:40|243.62|241.82|243.62|241.82|243.62|241.82|243.62|241.82|0
1643881790000|2022-02-03 09:49:50|243.82|242.02|243.72|241.92|243.82|242.02|243.72|241.92|0
1643881800000|2022-02-03 09:50:00|243.82|242.02|244.02|242.22|244.02|242.22|243.82|242.02|0
1643881810000|2022-02-03 09:50:10|243.72|241.92|243.72|241.92|243.82|242.02|243.72|241.92|0
1643881820000|2022-02-03 09:50:20|243.82|242.02|243.01|241.21|243.82|242.02|243.01|241.21|0
1643881830000|2022-02-03 09:50:30|243.22|241.42|243.22|241.42|243.42|241.62|243.22|241.42|0
1643881840000|2022-02-03 09:50:40|243.12|241.32|242.81|241.01|243.12|241.32|242.81|241.01|0
1643881850000|2022-02-03 09:50:50|243.42|241.62|243.32|241.52|243.42|241.62|243.22|241.42|0
1643881860000|2022-02-03 09:51:00|243.42|241.62|243.01|241.21|243.42|241.62|243.01|241.21|0
1643881870000|2022-02-03 09:51:10|242.81|241.01|242.81|241.01|243.01|241.21|242.81|241.01|0
1643881880000|2022-02-03 09:51:20|243.01|241.21|243.12|241.32|243.22|241.42|243.01|241.21|0
1643881890000|2022-02-03 09:51:30|243.22|241.42|243.12|241.32|243.22|241.42|243.12|241.32|0
1643881900000|2022-02-03 09:51:40|243.01|241.21|243.01|241.21|243.01|241.21|243.01|241.21|0
1643881920000|2022-02-03 09:52:00|243.21|241.41|243.21|241.41|243.21|241.41|243.21|241.41|0
1643881940000|2022-02-03 09:52:20|243.42|241.62|243.62|241.82|243.82|242.02|243.42|241.62|0
1643881950000|2022-02-03 09:52:30|243.72|241.92|243.82|242.02|243.82|242.02|243.72|241.92|0
1643881960000|2022-02-03 09:52:40|244.02|242.22|244.02|242.22|244.02|242.22|244.02|242.22|0
1643881970000|2022-02-03 09:52:50|244.13|242.33|244.22|242.42|244.22|242.42|244.13|242.33|0
1643881980000|2022-02-03 09:53:00|244.42|242.62|244.63|242.83|244.63|242.83|244.42|242.62|0
1643881990000|2022-02-03 09:53:10|244.42|242.62|244.42|242.62|244.42|242.62|244.22|242.42|0
1643882000000|2022-02-03 09:53:20|244.22|242.42|244.53|242.73|244.53|242.73|244.22|242.42|0
1643882010000|2022-02-03 09:53:30|244.62|242.82|244.83|243.03|244.83|243.03|244.62|242.82|0
1643882020000|2022-02-03 09:53:40|244.73|242.93|244.83|243.03|244.83|243.03|244.62|242.82|0
1643882030000|2022-02-03 09:53:50|244.73|242.93|245.03|243.23|245.03|243.23|244.73|242.93|0
1643882040000|2022-02-03 09:54:00|244.93|243.13|245.03|243.23|245.03|243.23|244.83|243.03|0
1643882050000|2022-02-03 09:54:10|245.23|243.43|245.13|243.33|245.23|243.43|245.13|243.33|0
1643882060000|2022-02-03 09:54:20|245.03|243.23|245.03|243.23|245.23|243.43|245.03|243.23|0
1643882070000|2022-02-03 09:54:30|245.13|243.33|245.84|244.04|245.84|244.04|245.13|243.33|0
1643882080000|2022-02-03 09:54:40|245.94|244.14|245.84|244.04|246.04|244.24|245.84|244.04|0
1643882090000|2022-02-03 09:54:50|245.94|244.14|246.65|244.85|246.65|244.85|245.94|244.14|0
1643882100000|2022-02-03 09:55:00|247.05|245.25|247.25|245.45|247.25|245.45|247.05|245.25|0
1643882110000|2022-02-03 09:55:10|247.66|245.86|246.44|244.64|247.66|245.86|246.44|244.64|0
1643882120000|2022-02-03 09:55:20|246.55|244.75|246.65|244.85|246.65|244.85|246.44|244.64|0
1643882130000|2022-02-03 09:55:30|246.44|244.64|246.44|244.64|246.55|244.75|246.44|244.64|0
1643882140000|2022-02-03 09:55:40|246.65|244.85|246.65|244.85|246.85|245.05|246.65|244.85|0
1643882150000|2022-02-03 09:55:50|246.85|245.05|247.25|245.45|247.25|245.45|246.85|245.05|0
1643882160000|2022-02-03 09:56:00|247.36|245.56|246.85|245.05|247.36|245.56|246.85|245.05|0
1643882170000|2022-02-03 09:56:10|246.95|245.15|246.95|245.15|246.95|245.15|246.95|245.15|0
1643882180000|2022-02-03 09:56:20|247.05|245.25|247.46|245.66|247.46|245.66|247.05|245.25|0
1643882190000|2022-02-03 09:56:30|247.56|245.76|247.46|245.66|247.66|245.86|247.46|245.66|0
1643882200000|2022-02-03 09:56:40|247.66|245.86|247.46|245.66|247.66|245.86|247.46|245.66|0
1643882210000|2022-02-03 09:56:50|247.66|245.86|247.86|246.06|247.86|246.06|247.66|245.86|0
1643882220000|2022-02-03 09:57:00|247.97|246.17|248.06|246.26|248.06|246.26|247.97|246.17|0
1643882230000|2022-02-03 09:57:10|247.97|246.17|248.06|246.26|248.06|246.26|247.97|246.17|0
1643882240000|2022-02-03 09:57:20|247.86|246.06|248.06|246.26|248.17|246.37|247.86|246.06|0
1643882250000|2022-02-03 09:57:30|248.27|246.47|249.49|247.69|249.49|247.69|248.27|246.47|0
1643882260000|2022-02-03 09:57:40|249.28|247.48|249.28|247.48|249.28|247.48|249.28|247.48|0
1643882270000|2022-02-03 09:57:50|249.49|247.69|249.49|247.69|249.49|247.69|249.49|247.69|0
1643882350000|2022-02-03 09:59:10|249.28|247.48|249.08|247.28|249.28|247.48|249.08|247.28|0
1643882370000|2022-02-03 09:59:30|249.28|247.48|249.28|247.48|249.28|247.48|249.28|247.48|0
1643882390000|2022-02-03 09:59:50|248.88|247.08|248.27|246.47|248.88|247.08|248.27|246.47|0
1643882400000|2022-02-03 10:00:00|248.47|246.67|248.27|246.47|248.47|246.67|248.06|246.26|0
1643882410000|2022-02-03 10:00:10|248.06|246.26|248.67|246.87|248.67|246.87|248.06|246.26|0
1643882420000|2022-02-03 10:00:20|248.87|247.07|248.67|246.87|248.87|247.07|248.67|246.87|0
1643882430000|2022-02-03 10:00:30|248.57|246.77|248.67|246.87|248.87|247.07|248.57|246.77|0
1643882440000|2022-02-03 10:00:40|248.47|246.67|248.67|246.87|248.67|246.87|248.47|246.67|0
1643882450000|2022-02-03 10:00:50|248.47|246.67|248.26|246.46|248.47|246.67|248.17|246.37|0
1643882460000|2022-02-03 10:01:00|248.47|246.67|248.26|246.46|248.47|246.67|248.26|246.46|0
1643882470000|2022-02-03 10:01:10|248.06|246.26|248.47|246.67|248.47|246.67|248.06|246.26|0
1643882480000|2022-02-03 10:01:20|248.26|246.46|248.06|246.26|248.47|246.67|248.06|246.26|0
1643882490000|2022-02-03 10:01:30|247.86|246.06|247.76|245.96|247.86|246.06|247.76|245.96|0
1643882500000|2022-02-03 10:01:40|247.86|246.06|247.76|245.96|247.86|246.06|247.66|245.86|0
1643882510000|2022-02-03 10:01:50|247.66|245.86|247.66|245.86|247.66|245.86|247.45|245.65|0
1643882520000|2022-02-03 10:02:00|247.86|246.06|248.47|246.67|248.47|246.67|247.86|246.06|0
1643882530000|2022-02-03 10:02:10|248.26|246.46|248.47|246.67|248.47|246.67|248.26|246.46|0
1643882540000|2022-02-03 10:02:20|248.26|246.46|248.67|246.87|248.67|246.87|248.26|246.46|0
1643882550000|2022-02-03 10:02:30|248.87|247.07|249.28|247.48|249.28|247.48|248.87|247.07|0
1643882560000|2022-02-03 10:02:40|249.48|247.68|249.48|247.68|249.48|247.68|249.39|247.59|0
1643882580000|2022-02-03 10:03:00|249.28|247.48|248.87|247.07|249.28|247.48|248.67|246.87|0
1643882590000|2022-02-03 10:03:10|248.67|246.87|248.67|246.87|249.08|247.28|248.67|246.87|0
1643882600000|2022-02-03 10:03:20|248.78|246.98|248.26|246.46|248.78|246.98|248.26|246.46|0
1643882610000|2022-02-03 10:03:30|248.37|246.57|248.26|246.46|248.47|246.67|248.26|246.46|0
1643882620000|2022-02-03 10:03:40|247.86|246.06|247.86|246.06|247.86|246.06|247.65|245.85|0
1643882630000|2022-02-03 10:03:50|247.76|245.96|247.86|246.06|247.86|246.06|247.65|245.85|0
1643882640000|2022-02-03 10:04:00|248.06|246.26|248.47|246.67|248.57|246.77|248.06|246.26|0
1643882650000|2022-02-03 10:04:10|248.37|246.57|247.86|246.06|248.37|246.57|247.86|246.06|0
1643882660000|2022-02-03 10:04:20|247.96|246.16|247.56|245.76|247.96|246.16|247.56|245.76|0
1643882670000|2022-02-03 10:04:30|247.65|245.85|247.65|245.85|247.65|245.85|247.56|245.76|0
1643882680000|2022-02-03 10:04:40|247.45|245.65|247.25|245.45|247.45|245.65|247.25|245.45|0
1643882690000|2022-02-03 10:04:50|247.05|245.25|247.05|245.25|247.05|245.25|247.05|245.25|0
1643882700000|2022-02-03 10:05:00|247.25|245.45|246.95|245.15|247.25|245.45|246.95|245.15|0
1643882710000|2022-02-03 10:05:10|247.25|245.45|247.45|245.65|247.45|245.65|247.25|245.45|0
1643882720000|2022-02-03 10:05:20|247.56|245.76|247.35|245.55|247.65|245.85|247.25|245.45|0
1643882730000|2022-02-03 10:05:30|247.45|245.65|247.45|245.65|247.45|245.65|247.45|245.65|0
1643882740000|2022-02-03 10:05:40|247.35|245.55|247.05|245.25|247.35|245.55|247.05|245.25|0
1643882750000|2022-02-03 10:05:50|247.15|245.35|247.05|245.25|247.15|245.35|247.05|245.25|0
1643882760000|2022-02-03 10:06:00|246.84|245.04|247.05|245.25|247.05|245.25|246.84|245.04|0
1643882770000|2022-02-03 10:06:10|246.95|245.15|246.84|245.04|247.05|245.25|246.84|245.04|0
1643882780000|2022-02-03 10:06:20|246.64|244.84|246.23|244.43|246.64|244.84|246.23|244.43|0
1643882790000|2022-02-03 10:06:30|246.14|244.34|245.83|244.03|246.14|244.34|245.83|244.03|0
1643882800000|2022-02-03 10:06:40|245.94|244.14|246.03|244.23|246.03|244.23|245.94|244.14|0
1643882830000|2022-02-03 10:07:10|245.94|244.14|246.03|244.23|246.03|244.23|245.94|244.14|0
1643882840000|2022-02-03 10:07:20|245.93|244.13|246.03|244.23|246.03|244.23|245.93|244.13|0
1643882860000|2022-02-03 10:07:40|245.93|244.13|245.93|244.13|245.93|244.13|245.93|244.13|0
1643882870000|2022-02-03 10:07:50|245.73|243.93|245.83|244.03|245.83|244.03|245.63|243.83|0
1643882880000|2022-02-03 10:08:00|245.93|244.13|246.03|244.23|246.03|244.23|245.93|244.13|0
1643882890000|2022-02-03 10:08:10|245.83|244.03|246.03|244.23|246.03|244.23|245.83|244.03|0
1643882910000|2022-02-03 10:08:30|245.73|243.93|245.63|243.83|245.73|243.93|245.63|243.83|0
1643882920000|2022-02-03 10:08:40|245.83|244.03|245.63|243.83|245.83|244.03|245.63|243.83|0
1643882930000|2022-02-03 10:08:50|245.42|243.62|245.22|243.42|245.42|243.62|245.22|243.42|0
1643882940000|2022-02-03 10:09:00|245.42|243.62|245.02|243.22|245.42|243.62|245.02|243.22|0
1643882950000|2022-02-03 10:09:10|244.92|243.12|244.82|243.02|244.92|243.12|244.62|242.82|0
1643882960000|2022-02-03 10:09:20|245.02|243.22|245.22|243.42|245.22|243.42|245.02|243.22|0
1643882970000|2022-02-03 10:09:30|245.02|243.22|245.33|243.53|245.42|243.62|245.02|243.22|0
1643882980000|2022-02-03 10:09:40|245.42|243.62|245.02|243.22|245.42|243.62|245.02|243.22|0
1643882990000|2022-02-03 10:09:50|245.22|243.42|245.42|243.62|245.42|243.62|245.22|243.42|0
1643883000000|2022-02-03 10:10:00|245.22|243.42|245.33|243.53|245.33|243.53|245.13|243.33|0
1643883010000|2022-02-03 10:10:10|245.12|243.32|245.02|243.22|245.12|243.32|245.02|243.22|0
1643883020000|2022-02-03 10:10:20|245.22|243.42|245.22|243.42|245.22|243.42|245.22|243.42|0
1643883030000|2022-02-03 10:10:30|245.42|243.62|245.83|244.03|245.83|244.03|245.42|243.62|0
1643883040000|2022-02-03 10:10:40|246.03|244.23|246.23|244.43|246.23|244.43|246.03|244.23|0
1643883050000|2022-02-03 10:10:50|246.34|244.54|246.23|244.43|246.34|244.54|246.23|244.43|0
1643883060000|2022-02-03 10:11:00|246.43|244.63|246.34|244.54|246.43|244.63|246.23|244.43|0
1643883070000|2022-02-03 10:11:10|246.43|244.63|246.14|244.34|246.43|244.63|246.14|244.34|0
1643883080000|2022-02-03 10:11:20|245.83|244.03|246.23|244.43|246.23|244.43|245.83|244.03|0
1643883090000|2022-02-03 10:11:30|246.03|244.23|245.83|244.03|246.03|244.23|245.83|244.03|0
1643883100000|2022-02-03 10:11:40|245.63|243.83|244.82|243.02|245.63|243.83|244.82|243.02|0
1643883110000|2022-02-03 10:11:50|244.52|242.72|244.01|242.21|244.52|242.72|243.81|242.01|0
1643883120000|2022-02-03 10:12:00|244.11|242.31|244.82|243.02|244.82|243.02|244.11|242.31|0
1643883130000|2022-02-03 10:12:10|244.72|242.92|244.92|243.12|244.92|243.12|244.72|242.92|0
1643883140000|2022-02-03 10:12:20|244.82|243.02|244.82|243.02|244.82|243.02|244.82|243.02|0
1643883150000|2022-02-03 10:12:30|244.72|242.92|244.82|243.02|244.82|243.02|244.72|242.92|0
1643883160000|2022-02-03 10:12:40|244.41|242.61|244.41|242.61|244.41|242.61|244.21|242.41|0
1643883170000|2022-02-03 10:12:50|244.52|242.72|244.52|242.72|244.52|242.72|244.52|242.72|0
1643883180000|2022-02-03 10:13:00|244.21|242.41|244.61|242.81|244.61|242.81|244.21|242.41|0
1643883190000|2022-02-03 10:13:10|244.41|242.61|244.61|242.81|244.61|242.81|244.41|242.61|0
1643883200000|2022-02-03 10:13:20|244.52|242.72|244.52|242.72|244.52|242.72|244.52|242.72|0
1643883210000|2022-02-03 10:13:30|244.61|242.81|244.82|243.02|244.82|243.02|244.61|242.81|0
1643883220000|2022-02-03 10:13:40|244.92|243.12|244.82|243.02|244.92|243.12|244.61|242.81|0
1643883230000|2022-02-03 10:13:50|245.02|243.22|244.82|243.02|245.02|243.22|244.82|243.02|0
1643883240000|2022-02-03 10:14:00|244.52|242.72|244.41|242.61|244.61|242.81|244.41|242.61|0
1643883250000|2022-02-03 10:14:10|244.52|242.72|244.82|243.02|244.82|243.02|244.52|242.72|0
1643883260000|2022-02-03 10:14:20|245.02|243.22|245.12|243.32|245.12|243.32|245.02|243.22|0
1643883270000|2022-02-03 10:14:30|245.22|243.42|246.13|244.33|246.13|244.33|245.22|243.42|0
1643883280000|2022-02-03 10:14:40|246.03|244.23|245.62|243.82|246.03|244.23|245.62|243.82|0
1643883290000|2022-02-03 10:14:50|245.83|244.03|245.83|244.03|245.83|244.03|245.83|244.03|0
1643883300000|2022-02-03 10:15:00|245.62|243.82|245.62|243.82|245.73|243.93|245.62|243.82|0
1643883310000|2022-02-03 10:15:10|245.02|243.22|245.22|243.42|245.22|243.42|245.02|243.22|0
1643883340000|2022-02-03 10:15:40|245.12|243.32|244.82|243.02|245.22|243.42|244.82|243.02|0
1643883350000|2022-02-03 10:15:50|245.02|243.22|244.81|243.01|245.02|243.22|244.81|243.01|0
1643883360000|2022-02-03 10:16:00|245.02|243.22|245.02|243.22|245.02|243.22|245.02|243.22|0
1643883370000|2022-02-03 10:16:10|245.22|243.42|245.02|243.22|245.22|243.42|245.02|243.22|0
1643883380000|2022-02-03 10:16:20|245.12|243.32|244.61|242.81|245.12|243.32|244.61|242.81|0
1643883390000|2022-02-03 10:16:30|244.81|243.01|244.81|243.01|244.81|243.01|244.81|243.01|0
1643883400000|2022-02-03 10:16:40|245.02|243.22|245.02|243.22|245.02|243.22|245.02|243.22|0
1643883410000|2022-02-03 10:16:50|244.81|243.01|244.61|242.81|244.81|243.01|244.61|242.81|0
1643883420000|2022-02-03 10:17:00|244.72|242.92|245.02|243.22|245.22|243.42|244.72|242.92|0
1643883430000|2022-02-03 10:17:10|244.81|243.01|244.92|243.12|244.92|243.12|244.81|243.01|0
1643883440000|2022-02-03 10:17:20|245.02|243.22|245.22|243.42|245.22|243.42|245.02|243.22|0
1643883450000|2022-02-03 10:17:30|245.02|243.22|245.12|243.32|245.22|243.42|245.02|243.22|0
1643883460000|2022-02-03 10:17:40|245.02|243.22|245.02|243.22|245.12|243.32|245.02|243.22|0
1643883470000|2022-02-03 10:17:50|245.22|243.42|245.02|243.22|245.22|243.42|245.02|243.22|0
1643883480000|2022-02-03 10:18:00|245.22|243.42|245.12|243.32|245.22|243.42|245.12|243.32|0
1643883490000|2022-02-03 10:18:10|244.81|243.01|244.81|243.01|245.02|243.22|244.81|243.01|0
1643883500000|2022-02-03 10:18:20|244.72|242.92|244.81|243.01|244.81|243.01|244.72|242.92|0
1643883510000|2022-02-03 10:18:30|244.61|242.81|244.51|242.71|244.61|242.81|244.51|242.71|0
1643883520000|2022-02-03 10:18:40|244.41|242.61|244.41|242.61|244.41|242.61|244.41|242.61|0
1643883530000|2022-02-03 10:18:50|244.61|242.81|244.21|242.41|244.61|242.81|244.21|242.41|0
1643883540000|2022-02-03 10:19:00|244.01|242.21|244.81|243.01|244.81|243.01|244.01|242.21|0
1643883550000|2022-02-03 10:19:10|244.61|242.81|244.21|242.41|244.61|242.81|244.21|242.41|0
1643883560000|2022-02-03 10:19:20|244.01|242.21|244.01|242.21|244.01|242.21|244.01|242.21|0
1643883570000|2022-02-03 10:19:30|244.21|242.41|244.21|242.41|244.21|242.41|244.21|242.41|0
1643883580000|2022-02-03 10:19:40|244.01|242.21|244.01|242.21|244.11|242.31|244.01|242.21|0
1643883590000|2022-02-03 10:19:50|244.21|242.41|244.01|242.21|244.21|242.41|243.8|242|0
1643883600000|2022-02-03 10:20:00|243.8|242|243.4|241.6|243.8|242|243.4|241.6|0
1643883610000|2022-02-03 10:20:10|243.8|242|243.8|242|244.01|242.21|243.8|242|0
1643883620000|2022-02-03 10:20:20|244.21|242.41|244.21|242.41|244.31|242.51|244.21|242.41|0
1643883630000|2022-02-03 10:20:30|244.41|242.61|244.61|242.81|244.61|242.81|244.41|242.61|0
1643883640000|2022-02-03 10:20:40|244.41|242.61|244.61|242.81|244.61|242.81|244.41|242.61|0
1643883650000|2022-02-03 10:20:50|245.42|243.62|245.82|244.02|245.82|244.02|245.42|243.62|0
1643883660000|2022-02-03 10:21:00|246.02|244.22|245.22|243.42|246.02|244.22|245.01|243.21|0
1643883670000|2022-02-03 10:21:10|246.02|244.22|246.33|244.53|246.33|244.53|246.02|244.22|0
1643883680000|2022-02-03 10:21:20|246.43|244.63|246.63|244.83|246.63|244.83|246.23|244.43|0
1643883690000|2022-02-03 10:21:30|247.04|245.24|246.53|244.73|247.04|245.24|246.53|244.73|0
1643883700000|2022-02-03 10:21:40|246.43|244.63|246.63|244.83|246.63|244.83|246.43|244.63|0
1643883710000|2022-02-03 10:21:50|246.43|244.63|246.83|245.03|246.83|245.03|246.43|244.63|0
1643883720000|2022-02-03 10:22:00|246.63|244.83|246.63|244.83|246.63|244.83|246.63|244.83|0
1643883730000|2022-02-03 10:22:10|246.74|244.94|246.83|245.03|246.83|245.03|246.63|244.83|0
1643883740000|2022-02-03 10:22:20|246.63|244.83|247.04|245.24|247.04|245.24|246.63|244.83|0
1643883750000|2022-02-03 10:22:30|246.83|245.03|246.83|245.03|246.83|245.03|246.83|245.03|0
1643883760000|2022-02-03 10:22:40|247.04|245.24|246.63|244.83|247.04|245.24|246.63|244.83|0
1643883770000|2022-02-03 10:22:50|246.83|245.03|246.83|245.03|246.83|245.03|246.83|245.03|0
1643883780000|2022-02-03 10:23:00|246.94|245.14|247.04|245.24|247.04|245.24|246.94|245.14|0
1643883790000|2022-02-03 10:23:10|247.14|245.34|247.24|245.44|247.24|245.44|247.14|245.34|0
1643883800000|2022-02-03 10:23:20|247.04|245.24|247.04|245.24|247.24|245.44|247.04|245.24|0
1643883810000|2022-02-03 10:23:30|246.23|244.43|246.63|244.83|246.63|244.83|246.23|244.43|0
1643883820000|2022-02-03 10:23:40|246.83|245.03|246.94|245.14|246.94|245.14|246.83|245.03|0
1643883830000|2022-02-03 10:23:50|246.83|245.03|246.43|244.63|246.83|245.03|246.43|244.63|0
1643883850000|2022-02-03 10:24:10|246.33|244.53|246.23|244.43|246.33|244.53|246.23|244.43|0
1643883860000|2022-02-03 10:24:20|246.43|244.63|246.23|244.43|246.43|244.63|246.23|244.43|0
1643883870000|2022-02-03 10:24:30|246.33|244.53|246.43|244.63|246.63|244.83|246.33|244.53|0
1643883880000|2022-02-03 10:24:40|246.53|244.73|246.74|244.94|246.83|245.03|246.43|244.63|0
1643883890000|2022-02-03 10:24:50|246.83|245.03|247.04|245.24|247.04|245.24|246.83|245.03|0
1643883900000|2022-02-03 10:25:00|247.24|245.44|247.44|245.64|247.44|245.64|247.24|245.44|0
1643883910000|2022-02-03 10:25:10|247.64|245.84|247.44|245.64|247.64|245.84|247.44|245.64|0
1643883920000|2022-02-03 10:25:20|247.24|245.44|246.43|244.63|247.24|245.44|246.43|244.63|0
1643883930000|2022-02-03 10:25:30|246.22|244.42|246.43|244.63|246.63|244.83|246.22|244.42|0
1643883940000|2022-02-03 10:25:40|246.53|244.73|246.22|244.42|246.53|244.73|246.22|244.42|0
1643883950000|2022-02-03 10:25:50|246.43|244.63|246.43|244.63|246.53|244.73|246.43|244.63|0
1643883960000|2022-02-03 10:26:00|246.22|244.42|246.43|244.63|246.43|244.63|246.22|244.42|0
1643883970000|2022-02-03 10:26:10|246.53|244.73|246.22|244.42|246.53|244.73|246.22|244.42|0
1643883980000|2022-02-03 10:26:20|246.02|244.22|246.43|244.63|246.43|244.63|246.02|244.22|0
1643883990000|2022-02-03 10:26:30|246.63|244.83|246.53|244.73|246.63|244.83|246.43|244.63|0
1643884000000|2022-02-03 10:26:40|246.43|244.63|246.02|244.22|246.63|244.83|246.02|244.22|0
1643884010000|2022-02-03 10:26:50|246.33|244.53|246.13|244.33|246.33|244.53|246.02|244.22|0
1643884020000|2022-02-03 10:27:00|246.22|244.42|246.02|244.22|246.22|244.42|246.02|244.22|0
1643884030000|2022-02-03 10:27:10|245.82|244.02|245.62|243.82|245.82|244.02|245.62|243.82|0
1643884040000|2022-02-03 10:27:20|245.21|243.41|244.91|243.11|245.21|243.41|244.91|243.11|0
1643884050000|2022-02-03 10:27:30|245.01|243.21|245.01|243.21|245.01|243.21|244.81|243.01|0
1643884060000|2022-02-03 10:27:40|245.12|243.32|245.21|243.41|245.21|243.41|245.01|243.21|0
1643884070000|2022-02-03 10:27:50|245.12|243.32|245.21|243.41|245.21|243.41|245.01|243.21|0
1643884080000|2022-02-03 10:28:00|245.32|243.52|245.21|243.41|245.32|243.52|245.21|243.41|0
1643884090000|2022-02-03 10:28:10|245.32|243.52|245.32|243.52|245.32|243.52|245.32|243.52|0
1643884100000|2022-02-03 10:28:20|245.21|243.41|245.32|243.52|245.32|243.52|245.21|243.41|0
1643884110000|2022-02-03 10:28:30|245.41|243.61|245.72|243.92|245.72|243.92|245.41|243.61|0
1643884120000|2022-02-03 10:28:40|245.62|243.82|245.62|243.82|245.62|243.82|245.62|243.82|0
1643884130000|2022-02-03 10:28:50|245.52|243.72|245.62|243.82|245.82|244.02|245.52|243.72|0
1643884140000|2022-02-03 10:29:00|246.02|244.22|246.53|244.73|246.53|244.73|246.02|244.22|0
1643884150000|2022-02-03 10:29:10|246.63|244.83|246.83|245.03|246.83|245.03|246.63|244.83|0
1643884160000|2022-02-03 10:29:20|247.03|245.23|247.24|245.44|247.24|245.44|246.83|245.03|0
1643884170000|2022-02-03 10:29:30|247.03|245.23|247.03|245.23|247.03|245.23|247.03|245.23|0
1643884180000|2022-02-03 10:29:40|246.83|245.03|246.43|244.63|246.83|245.03|246.43|244.63|0
1643884190000|2022-02-03 10:29:50|246.53|244.73|246.63|244.83|246.63|244.83|246.53|244.73|0
1643884200000|2022-02-03 10:30:00|246.83|245.03|246.83|245.03|246.83|245.03|246.73|244.93|0
1643884210000|2022-02-03 10:30:10|246.63|244.83|246.83|245.03|246.83|245.03|246.42|244.62|0
1643884220000|2022-02-03 10:30:20|246.73|244.93|246.42|244.62|246.73|244.93|246.42|244.62|0
1643884230000|2022-02-03 10:30:30|246.53|244.73|246.63|244.83|246.63|244.83|246.53|244.73|0
1643884240000|2022-02-03 10:30:40|246.42|244.62|246.42|244.62|246.42|244.62|246.42|244.62|0
1643884250000|2022-02-03 10:30:50|246.53|244.73|246.73|244.93|246.73|244.93|246.53|244.73|0
1643884260000|2022-02-03 10:31:00|246.83|245.03|246.63|244.83|246.83|245.03|246.63|244.83|0
1643884270000|2022-02-03 10:31:10|246.53|244.73|246.73|244.93|246.73|244.93|246.53|244.73|0
1643884280000|2022-02-03 10:31:20|246.63|244.83|246.42|244.62|246.63|244.83|246.42|244.62|0
1643884290000|2022-02-03 10:31:30|246.63|244.83|246.42|244.62|246.63|244.83|246.42|244.62|0
1643884300000|2022-02-03 10:31:40|246.02|244.22|245.72|243.92|246.02|244.22|245.61|243.81|0
1643884310000|2022-02-03 10:31:50|245.61|243.81|245.61|243.81|246.02|244.22|245.61|243.81|0
1643884320000|2022-02-03 10:32:00|245.21|243.41|245.82|244.02|245.82|244.02|245.21|243.41|0
1643884330000|2022-02-03 10:32:10|245.92|244.12|245.61|243.81|245.92|244.12|245.61|243.81|0
1643884340000|2022-02-03 10:32:20|245.72|243.92|246.02|244.22|246.02|244.22|245.72|243.92|0
1643884350000|2022-02-03 10:32:30|246.33|244.53|246.53|244.73|246.53|244.73|246.33|244.53|0
1643884360000|2022-02-03 10:32:40|246.42|244.62|246.33|244.53|246.42|244.62|246.33|244.53|0
1643884370000|2022-02-03 10:32:50|246.22|244.42|246.42|244.62|246.42|244.62|246.22|244.42|0
1643884380000|2022-02-03 10:33:00|246.33|244.53|246.42|244.62|246.42|244.62|246.22|244.42|0
1643884390000|2022-02-03 10:33:10|246.22|244.42|246.22|244.42|246.22|244.42|246.22|244.42|0
1643884400000|2022-02-03 10:33:20|246.42|244.62|246.02|244.22|246.42|244.62|246.02|244.22|0
1643884410000|2022-02-03 10:33:30|245.61|243.81|245.31|243.51|245.61|243.81|245.21|243.41|0
1643884420000|2022-02-03 10:33:40|245.41|243.61|245.41|243.61|245.41|243.61|245.41|243.61|0
1643884430000|2022-02-03 10:33:50|245.31|243.51|245.21|243.41|245.31|243.51|245.21|243.41|0
1643884450000|2022-02-03 10:34:10|245.41|243.61|245.61|243.81|245.61|243.81|245.41|243.61|0
1643884460000|2022-02-03 10:34:20|245.41|243.61|245.61|243.81|245.61|243.81|245.41|243.61|0
1643884470000|2022-02-03 10:34:30|245.82|244.02|245.82|244.02|245.82|244.02|245.82|244.02|0
1643884480000|2022-02-03 10:34:40|245.61|243.81|245.61|243.81|245.61|243.81|245.61|243.81|0
1643884490000|2022-02-03 10:34:50|245.82|244.02|245.61|243.81|245.82|244.02|245.61|243.81|0
1643884500000|2022-02-03 10:35:00|245.31|243.51|245.52|243.72|245.52|243.72|245.31|243.51|0
1643884510000|2022-02-03 10:35:10|245.41|243.61|245.61|243.81|245.61|243.81|245.41|243.61|0
1643884520000|2022-02-03 10:35:20|245.41|243.61|245.41|243.61|245.41|243.61|245.41|243.61|0
1643884540000|2022-02-03 10:35:40|245.61|243.81|245.41|243.61|245.72|243.92|245.41|243.61|0
1643884550000|2022-02-03 10:35:50|245.61|243.81|245.61|243.81|245.61|243.81|245.61|243.81|0
1643884560000|2022-02-03 10:36:00|245.81|244.01|247.03|245.23|247.03|245.23|245.81|244.01|0
1643884570000|2022-02-03 10:36:10|247.23|245.43|246.93|245.13|247.23|245.43|246.93|245.13|0
1643884580000|2022-02-03 10:36:20|246.83|245.03|246.62|244.82|246.83|245.03|246.62|244.82|0
1643884590000|2022-02-03 10:36:30|246.83|245.03|246.83|245.03|246.83|245.03|246.62|244.82|0
1643884600000|2022-02-03 10:36:40|247.43|245.63|247.43|245.63|247.43|245.63|247.43|245.63|0
1643884610000|2022-02-03 10:36:50|247.54|245.74|247.64|245.84|247.84|246.04|247.54|245.74|0
1643884620000|2022-02-03 10:37:00|247.43|245.63|247.23|245.43|247.43|245.63|247.13|245.33|0
1643884630000|2022-02-03 10:37:10|247.43|245.63|247.64|245.84|247.64|245.84|247.43|245.63|0
1643884640000|2022-02-03 10:37:20|247.23|245.43|246.62|244.82|247.23|245.43|246.62|244.82|0
1643884650000|2022-02-03 10:37:30|247.03|245.23|247.23|245.43|247.23|245.43|247.03|245.23|0
1643884660000|2022-02-03 10:37:40|247.03|245.23|246.83|245.03|247.03|245.23|246.83|245.03|0
1643884670000|2022-02-03 10:37:50|247.03|245.23|247.03|245.23|247.03|245.23|246.93|245.13|0
1643884680000|2022-02-03 10:38:00|247.23|245.43|247.13|245.33|247.23|245.43|247.03|245.23|0
1643884690000|2022-02-03 10:38:10|247.03|245.23|247.23|245.43|247.23|245.43|247.03|245.23|0
1643884700000|2022-02-03 10:38:20|247.03|245.23|246.83|245.03|247.03|245.23|246.83|245.03|0
1643884710000|2022-02-03 10:38:30|246.62|244.82|246.62|244.82|246.62|244.82|246.62|244.82|0
1643884720000|2022-02-03 10:38:40|246.42|244.62|246.32|244.52|246.42|244.62|246.22|244.42|0
1643884730000|2022-02-03 10:38:50|246.22|244.42|246.22|244.42|246.22|244.42|246.22|244.42|0
1643884740000|2022-02-03 10:39:00|246.32|244.52|246.42|244.62|246.53|244.73|246.32|244.52|0
1643884750000|2022-02-03 10:39:10|246.22|244.42|246.42|244.62|246.42|244.62|246.22|244.42|0
1643884760000|2022-02-03 10:39:20|246.22|244.42|246.22|244.42|246.42|244.62|246.22|244.42|0
1643884770000|2022-02-03 10:39:30|246.12|244.32|246.62|244.82|246.62|244.82|246.12|244.32|0
1643884780000|2022-02-03 10:39:40|246.42|244.62|246.62|244.82|246.62|244.82|246.42|244.62|0
1643884790000|2022-02-03 10:39:50|246.82|245.02|246.82|245.02|246.82|245.02|246.82|245.02|0
1643884800000|2022-02-03 10:40:00|247.03|245.23|247.23|245.43|247.23|245.43|247.03|245.23|0
1643884810000|2022-02-03 10:40:10|246.93|245.13|247.03|245.23|247.03|245.23|246.93|245.13|0
1643884820000|2022-02-03 10:40:20|247.23|245.43|247.43|245.63|247.43|245.63|247.23|245.43|0
1643884830000|2022-02-03 10:40:30|247.54|245.74|247.64|245.84|247.64|245.84|247.54|245.74|0
1643884840000|2022-02-03 10:40:40|247.43|245.63|247.34|245.54|247.43|245.63|247.34|245.54|0
1643884850000|2022-02-03 10:40:50|247.43|245.63|247.43|245.63|247.43|245.63|247.43|245.63|0
1643884860000|2022-02-03 10:41:00|247.03|245.23|247.34|245.54|247.34|245.54|247.03|245.23|0
1643884870000|2022-02-03 10:41:10|247.43|245.63|247.43|245.63|247.43|245.63|247.33|245.53|0
1643884880000|2022-02-03 10:41:20|247.03|245.23|246.82|245.02|247.03|245.23|246.82|245.02|0
1643884890000|2022-02-03 10:41:30|246.93|245.13|246.82|245.02|246.93|245.13|246.62|244.82|0
1643884900000|2022-02-03 10:41:40|246.73|244.93|246.82|245.02|246.82|245.02|246.62|244.82|0
1643884910000|2022-02-03 10:41:50|247.03|245.23|247.03|245.23|247.03|245.23|247.03|245.23|0
1643884930000|2022-02-03 10:42:10|247.13|245.33|247.13|245.33|247.23|245.43|247.13|245.33|0
1643884940000|2022-02-03 10:42:20|247.03|245.23|246.93|245.13|247.03|245.23|246.93|245.13|0
1643884950000|2022-02-03 10:42:30|247.03|245.23|247.03|245.23|247.03|245.23|246.82|245.02|0
1643884960000|2022-02-03 10:42:40|246.62|244.82|247.03|245.23|247.03|245.23|246.62|244.82|0
1643884970000|2022-02-03 10:42:50|247.23|245.43|247.23|245.43|247.23|245.43|247.03|245.23|0
1643884980000|2022-02-03 10:43:00|246.82|245.02|247.03|245.23|247.23|245.43|246.82|245.02|0
1643884990000|2022-02-03 10:43:10|246.62|244.82|247.03|245.23|247.03|245.23|246.62|244.82|0
1643885000000|2022-02-03 10:43:20|246.93|245.13|247.03|245.23|247.03|245.23|246.93|245.13|0
1643885010000|2022-02-03 10:43:30|247.23|245.43|247.13|245.33|247.23|245.43|247.13|245.33|0
1643885020000|2022-02-03 10:43:40|247.23|245.43|247.43|245.63|247.43|245.63|247.13|245.33|0
1643885030000|2022-02-03 10:43:50|247.33|245.53|247.43|245.63|247.63|245.83|247.33|245.53|0
1643885040000|2022-02-03 10:44:00|247.54|245.74|246.82|245.02|247.54|245.74|246.82|245.02|0
1643885050000|2022-02-03 10:44:10|247.03|245.23|247.03|245.23|247.03|245.23|247.03|245.23|0
1643885060000|2022-02-03 10:44:20|246.82|245.02|246.73|244.93|246.82|245.02|246.73|244.93|0
1643885070000|2022-02-03 10:44:30|246.82|245.02|246.42|244.62|246.82|245.02|246.42|244.62|0
1643885080000|2022-02-03 10:44:40|246.62|244.82|246.21|244.41|246.62|244.82|246.21|244.41|0
1643885090000|2022-02-03 10:44:50|246.42|244.62|246.62|244.82|246.62|244.82|246.42|244.62|0
1643885100000|2022-02-03 10:45:00|246.52|244.72|246.52|244.72|246.52|244.72|246.52|244.72|0
1643885110000|2022-02-03 10:45:10|246.42|244.62|246.42|244.62|246.42|244.62|246.42|244.62|0
1643885120000|2022-02-03 10:45:20|246.21|244.41|246.01|244.21|246.21|244.41|246.01|244.21|0
1643885130000|2022-02-03 10:45:30|246.21|244.41|246.01|244.21|246.21|244.41|246.01|244.21|0
1643885140000|2022-02-03 10:45:40|246.21|244.41|246.62|244.82|246.62|244.82|246.21|244.41|0
1643885150000|2022-02-03 10:45:50|246.82|245.02|246.72|244.92|246.82|245.02|246.72|244.92|0
1643885160000|2022-02-03 10:46:00|246.82|245.02|247.02|245.22|247.02|245.22|246.62|244.82|0
1643885170000|2022-02-03 10:46:10|246.82|245.02|246.82|245.02|246.82|245.02|246.82|245.02|0
1643885180000|2022-02-03 10:46:20|247.02|245.22|247.23|245.43|247.23|245.43|247.02|245.22|0
1643885190000|2022-02-03 10:46:30|247.43|245.63|247.23|245.43|247.84|246.04|247.23|245.43|0
1643885200000|2022-02-03 10:46:40|247.33|245.53|247.23|245.43|247.33|245.53|247.23|245.43|0
1643885210000|2022-02-03 10:46:50|247.02|245.22|247.23|245.43|247.23|245.43|247.02|245.22|0
1643885220000|2022-02-03 10:47:00|247.43|245.63|247.84|246.04|247.84|246.04|247.43|245.63|0
1643885230000|2022-02-03 10:47:10|247.63|245.83|247.43|245.63|247.63|245.83|247.43|245.63|0
1643885240000|2022-02-03 10:47:20|247.53|245.73|247.74|245.94|247.74|245.94|247.53|245.73|0
1643885250000|2022-02-03 10:47:30|247.83|246.03|247.83|246.03|247.83|246.03|247.63|245.83|0
1643885260000|2022-02-03 10:47:40|247.43|245.63|247.43|245.63|247.43|245.63|247.23|245.43|0
1643885280000|2022-02-03 10:48:00|247.63|245.83|247.63|245.83|247.63|245.83|247.43|245.63|0
1643885290000|2022-02-03 10:48:10|247.53|245.73|247.63|245.83|247.63|245.83|247.53|245.73|0
1643885300000|2022-02-03 10:48:20|247.83|246.03|247.83|246.03|247.83|246.03|247.83|246.03|0
1643885310000|2022-02-03 10:48:30|247.74|245.94|247.74|245.94|247.83|246.03|247.74|245.94|0
1643885320000|2022-02-03 10:48:40|247.83|246.03|247.43|245.63|247.83|246.03|247.23|245.43|0
1643885330000|2022-02-03 10:48:50|247.23|245.43|247.33|245.53|247.33|245.53|247.23|245.43|0
1643885340000|2022-02-03 10:49:00|247.43|245.63|247.43|245.63|247.43|245.63|247.23|245.43|0
1643885350000|2022-02-03 10:49:10|247.63|245.83|247.74|245.94|247.74|245.94|247.63|245.83|0
1643885360000|2022-02-03 10:49:20|247.63|245.83|247.74|245.94|247.74|245.94|247.63|245.83|0
1643885370000|2022-02-03 10:49:30|247.83|246.03|247.83|246.03|247.83|246.03|247.74|245.94|0
1643885380000|2022-02-03 10:49:40|247.63|245.83|247.83|246.03|247.83|246.03|247.63|245.83|0
1643885390000|2022-02-03 10:49:50|247.63|245.83|247.63|245.83|247.63|245.83|247.53|245.73|0
1643885400000|2022-02-03 10:50:00|247.74|245.94|247.83|246.03|247.83|246.03|247.74|245.94|0
1643885410000|2022-02-03 10:50:10|247.74|245.94|247.43|245.63|247.83|246.03|247.43|245.63|0
1643885420000|2022-02-03 10:50:20|247.53|245.73|247.83|246.03|247.83|246.03|247.53|245.73|0
1643885430000|2022-02-03 10:50:30|247.74|245.94|247.83|246.03|247.83|246.03|247.74|245.94|0
1643885440000|2022-02-03 10:50:40|247.63|245.83|247.63|245.83|247.63|245.83|247.63|245.83|0
1643885450000|2022-02-03 10:50:50|247.43|245.63|248.04|246.24|248.04|246.24|247.43|245.63|0
1643885460000|2022-02-03 10:51:00|247.83|246.03|247.63|245.83|247.83|246.03|247.63|245.83|0
1643885470000|2022-02-03 10:51:10|247.53|245.73|247.53|245.73|247.53|245.73|247.53|245.73|0
1643885480000|2022-02-03 10:51:20|247.63|245.83|247.53|245.73|247.63|245.83|247.43|245.63|0
1643885490000|2022-02-03 10:51:30|247.63|245.83|247.63|245.83|247.63|245.83|247.63|245.83|0
1643885500000|2022-02-03 10:51:40|247.83|246.03|247.83|246.03|247.83|246.03|247.83|246.03|0
1643885510000|2022-02-03 10:51:50|248.24|246.44|248.24|246.44|248.24|246.44|248.24|246.44|0
1643885520000|2022-02-03 10:52:00|248.44|246.64|248.44|246.64|248.44|246.64|248.24|246.44|0
1643885530000|2022-02-03 10:52:10|248.55|246.75|248.44|246.64|248.55|246.75|248.24|246.44|0
1643885540000|2022-02-03 10:52:20|248.24|246.44|248.24|246.44|248.24|246.44|248.24|246.44|0
1643885550000|2022-02-03 10:52:30|248.04|246.24|248.04|246.24|248.04|246.24|247.94|246.14|0
1643885560000|2022-02-03 10:52:40|248.24|246.44|248.14|246.34|248.24|246.44|248.04|246.24|0
1643885570000|2022-02-03 10:52:50|248.24|246.44|248.44|246.64|248.44|246.64|248.24|246.44|0
1643885580000|2022-02-03 10:53:00|248.64|246.84|248.85|247.05|249.05|247.25|248.64|246.84|0
1643885590000|2022-02-03 10:53:10|248.64|246.84|248.64|246.84|248.64|246.84|248.64|246.84|0
1643885600000|2022-02-03 10:53:20|248.85|247.05|248.85|247.05|248.85|247.05|248.85|247.05|0
1643885610000|2022-02-03 10:53:30|248.95|247.15|248.85|247.05|248.95|247.15|248.85|247.05|0
1643885630000|2022-02-03 10:53:50|249.05|247.25|248.85|247.05|249.05|247.25|248.85|247.05|0
1643885640000|2022-02-03 10:54:00|248.44|246.64|248.44|246.64|248.55|246.75|248.44|246.64|0
1643885650000|2022-02-03 10:54:10|248.24|246.44|248.75|246.95|248.75|246.95|248.24|246.44|0
1643885660000|2022-02-03 10:54:20|248.64|246.84|248.95|247.15|248.95|247.15|248.64|246.84|0
1643885670000|2022-02-03 10:54:30|248.85|247.05|248.85|247.05|248.85|247.05|248.85|247.05|0
1643885680000|2022-02-03 10:54:40|249.05|247.25|248.85|247.05|249.05|247.25|248.85|247.05|0
1643885690000|2022-02-03 10:54:50|248.75|246.95|248.85|247.05|248.85|247.05|248.75|246.95|0
1643885700000|2022-02-03 10:55:00|249.05|247.25|249.25|247.45|249.25|247.45|249.05|247.25|0
1643885710000|2022-02-03 10:55:10|249.46|247.66|249.46|247.66|249.46|247.66|249.46|247.66|0
1643885730000|2022-02-03 10:55:30|250.48|248.68|250.27|248.47|250.68|248.88|250.27|248.47|0
1643885740000|2022-02-03 10:55:40|250.48|248.68|250.48|248.68|250.68|248.88|250.48|248.68|0
1643885750000|2022-02-03 10:55:50|250.58|248.78|250.07|248.27|250.58|248.78|250.07|248.27|0
1643885760000|2022-02-03 10:56:00|250.27|248.47|250.07|248.27|250.27|248.47|249.97|248.17|0
1643885770000|2022-02-03 10:56:10|249.86|248.06|249.56|247.76|249.86|248.06|249.46|247.66|0
1643885780000|2022-02-03 10:56:20|249.46|247.66|249.56|247.76|249.56|247.76|249.46|247.66|0
1643885790000|2022-02-03 10:56:30|249.46|247.66|249.46|247.66|249.66|247.86|249.46|247.66|0
1643885800000|2022-02-03 10:56:40|249.66|247.86|249.66|247.86|249.66|247.86|249.66|247.86|0
1643885810000|2022-02-03 10:56:50|249.86|248.06|249.86|248.06|249.86|248.06|249.86|248.06|0
1643885820000|2022-02-03 10:57:00|249.66|247.86|249.66|247.86|249.66|247.86|249.66|247.86|0
1643885830000|2022-02-03 10:57:10|249.56|247.76|249.56|247.76|249.66|247.86|249.56|247.76|0
1643885840000|2022-02-03 10:57:20|249.66|247.86|249.66|247.86|249.77|247.97|249.66|247.86|0
1643885850000|2022-02-03 10:57:30|249.46|247.66|249.46|247.66|249.46|247.66|249.46|247.66|0
1643885860000|2022-02-03 10:57:40|249.36|247.56|249.25|247.45|249.36|247.56|249.15|247.35|0
1643885870000|2022-02-03 10:57:50|249.15|247.35|249.25|247.45|249.25|247.45|249.15|247.35|0
1643885880000|2022-02-03 10:58:00|249.46|247.66|249.46|247.66|249.86|248.06|249.46|247.66|0
1643885890000|2022-02-03 10:58:10|249.25|247.45|249.05|247.25|249.25|247.45|249.05|247.25|0
1643885900000|2022-02-03 10:58:20|248.84|247.04|248.84|247.04|249.05|247.25|248.84|247.04|0
1643885910000|2022-02-03 10:58:30|249.05|247.25|249.25|247.45|249.25|247.45|249.05|247.25|0
1643885920000|2022-02-03 10:58:40|249.15|247.35|249.05|247.25|249.15|247.35|248.84|247.04|0
1643885930000|2022-02-03 10:58:50|249.15|247.35|248.64|246.84|249.15|247.35|248.64|246.84|0
1643885940000|2022-02-03 10:59:00|248.84|247.04|248.84|247.04|248.95|247.15|248.64|246.84|0
1643885950000|2022-02-03 10:59:10|248.64|246.84|248.64|246.84|248.64|246.84|248.44|246.64|0
1643885970000|2022-02-03 10:59:30|248.44|246.64|248.84|247.04|248.84|247.04|248.44|246.64|0
1643885980000|2022-02-03 10:59:40|248.64|246.84|248.64|246.84|248.64|246.84|248.64|246.84|0
1643885990000|2022-02-03 10:59:50|248.84|247.04|248.84|247.04|248.84|247.04|248.84|247.04|0
1643886000000|2022-02-03 11:00:00|248.64|246.84|248.64|246.84|248.75|246.95|248.64|246.84|0
1643886010000|2022-02-03 11:00:10|248.75|246.95|248.75|246.95|248.75|246.95|248.75|246.95|0
1643886020000|2022-02-03 11:00:20|248.84|247.04|248.64|246.84|248.95|247.15|248.64|246.84|0
1643886030000|2022-02-03 11:00:30|248.54|246.74|248.64|246.84|248.64|246.84|248.44|246.64|0
1643886040000|2022-02-03 11:00:40|248.23|246.43|248.03|246.23|248.23|246.43|248.03|246.23|0
1643886050000|2022-02-03 11:00:50|247.83|246.03|247.83|246.03|247.83|246.03|247.83|246.03|0
1643886060000|2022-02-03 11:01:00|247.62|245.82|247.22|245.42|247.62|245.82|247.22|245.42|0
1643886070000|2022-02-03 11:01:10|247.83|246.03|247.83|246.03|247.83|246.03|247.83|246.03|0
1643886080000|2022-02-03 11:01:20|248.03|246.23|247.93|246.13|248.03|246.23|247.93|246.13|0
1643886090000|2022-02-03 11:01:30|248.03|246.23|247.83|246.03|248.03|246.23|247.83|246.03|0
1643886100000|2022-02-03 11:01:40|248.03|246.23|248.03|246.23|248.03|246.23|248.03|246.23|0
1643886110000|2022-02-03 11:01:50|247.83|246.03|247.83|246.03|247.83|246.03|247.83|246.03|0
1643886120000|2022-02-03 11:02:00|248.03|246.23|248.03|246.23|248.03|246.23|247.93|246.13|0
1643886130000|2022-02-03 11:02:10|248.23|246.43|248.44|246.64|248.44|246.64|248.23|246.43|0
1643886140000|2022-02-03 11:02:20|249.05|247.25|249.25|247.45|249.45|247.65|249.05|247.25|0
1643886150000|2022-02-03 11:02:30|249.45|247.65|249.97|248.17|249.97|248.17|249.45|247.65|0
1643886160000|2022-02-03 11:02:40|250.06|248.26|250.68|248.88|250.68|248.88|249.97|248.17|0
1643886170000|2022-02-03 11:02:50|250.47|248.67|250.47|248.67|250.47|248.67|250.06|248.26|0
1643886180000|2022-02-03 11:03:00|250.27|248.47|249.86|248.06|250.27|248.47|249.86|248.06|0
1643886190000|2022-02-03 11:03:10|249.97|248.17|250.06|248.26|250.06|248.26|249.97|248.17|0
1643886200000|2022-02-03 11:03:20|249.97|248.17|249.86|248.06|250.06|248.26|249.86|248.06|0
1643886210000|2022-02-03 11:03:30|249.66|247.86|249.66|247.86|249.86|248.06|249.56|247.76|0
1643886220000|2022-02-03 11:03:40|249.76|247.96|249.66|247.86|249.76|247.96|249.66|247.86|0
1643886240000|2022-02-03 11:04:00|249.56|247.76|248.64|246.84|249.56|247.76|248.64|246.84|0
1643886250000|2022-02-03 11:04:10|248.74|246.94|248.64|246.84|248.74|246.94|248.64|246.84|0
1643886260000|2022-02-03 11:04:20|248.44|246.64|248.64|246.84|248.64|246.84|248.44|246.64|0
1643886270000|2022-02-03 11:04:30|248.54|246.74|248.44|246.64|248.54|246.74|248.44|246.64|0
1643886280000|2022-02-03 11:04:40|248.23|246.43|248.34|246.54|248.34|246.54|248.23|246.43|0
1643886290000|2022-02-03 11:04:50|248.44|246.64|248.44|246.64|248.44|246.64|248.44|246.64|0
1643886300000|2022-02-03 11:05:00|248.43|246.63|248.43|246.63|248.43|246.63|248.23|246.43|0
1643886310000|2022-02-03 11:05:10|248.34|246.54|247.73|245.93|248.34|246.54|247.73|245.93|0
1643886320000|2022-02-03 11:05:20|247.42|245.62|247.22|245.42|247.42|245.62|247.22|245.42|0
1643886330000|2022-02-03 11:05:30|247.01|245.21|246.61|244.81|247.01|245.21|246.61|244.81|0
1643886340000|2022-02-03 11:05:40|246.81|245.01|246.81|245.01|247.01|245.21|246.81|245.01|0
1643886350000|2022-02-03 11:05:50|246.61|244.81|246.81|245.01|246.81|245.01|246.61|244.81|0
1643886360000|2022-02-03 11:06:00|247.32|245.52|247.62|245.82|247.62|245.82|247.32|245.52|0
1643886370000|2022-02-03 11:06:10|247.42|245.62|247.42|245.62|247.42|245.62|247.42|245.62|0
1643886380000|2022-02-03 11:06:20|247.22|245.42|246.41|244.61|247.22|245.42|246.41|244.61|0
1643886390000|2022-02-03 11:06:30|246.61|244.81|246.2|244.4|246.61|244.81|246.2|244.4|0
1643886400000|2022-02-03 11:06:40|246|244.2|245.7|243.9|246|244.2|245.7|243.9|0
1643886410000|2022-02-03 11:06:50|245.9|244.1|245.8|244|245.9|244.1|245.8|244|0
1643886420000|2022-02-03 11:07:00|245.7|243.9|244.79|242.99|245.8|244|244.79|242.99|0
1643886430000|2022-02-03 11:07:10|244.99|243.19|245.8|244|245.8|244|244.99|243.19|0
1643886440000|2022-02-03 11:07:20|245.9|244.1|245.6|243.8|245.9|244.1|245.6|243.8|0
1643886460000|2022-02-03 11:07:40|245.39|243.59|245.19|243.39|245.39|243.59|245.19|243.39|0
1643886470000|2022-02-03 11:07:50|245.39|243.59|245.19|243.39|245.39|243.59|245.19|243.39|0
1643886480000|2022-02-03 11:08:00|245.39|243.59|245.39|243.59|245.5|243.7|245.39|243.59|0
1643886490000|2022-02-03 11:08:10|245.6|243.8|245.6|243.8|245.6|243.8|245.6|243.8|0
1643886500000|2022-02-03 11:08:20|246|244.2|245.6|243.8|246|244.2|245.6|243.8|0
1643886520000|2022-02-03 11:08:40|245.19|243.39|244.99|243.19|245.19|243.39|244.99|243.19|0
1643886530000|2022-02-03 11:08:50|245.19|243.39|244.99|243.19|245.19|243.39|244.99|243.19|0
1643886540000|2022-02-03 11:09:00|244.79|242.99|244.59|242.79|244.79|242.99|244.59|242.79|0
1643886550000|2022-02-03 11:09:10|244.79|242.99|244.79|242.99|244.79|242.99|244.59|242.79|0
1643886560000|2022-02-03 11:09:20|244.99|243.19|244.99|243.19|244.99|243.19|244.79|242.99|0
1643886570000|2022-02-03 11:09:30|245.19|243.39|245.09|243.29|245.19|243.39|244.99|243.19|0
1643886580000|2022-02-03 11:09:40|244.99|243.19|244.89|243.09|244.99|243.19|244.89|243.09|0
1643886590000|2022-02-03 11:09:50|245.09|243.29|245.8|244|245.8|244|245.09|243.29|0
1643886600000|2022-02-03 11:10:00|245.5|243.7|245.7|243.9|245.7|243.9|245.5|243.7|0
1643886610000|2022-02-03 11:10:10|245.8|244|245.8|244|245.8|244|245.59|243.79|0
1643886620000|2022-02-03 11:10:20|246|244.2|246|244.2|246|244.2|246|244.2|0
1643886630000|2022-02-03 11:10:30|246.2|244.4|246.2|244.4|246.2|244.4|246.2|244.4|0
1643886640000|2022-02-03 11:10:40|246.31|244.51|246.31|244.51|246.31|244.51|246.31|244.51|0
1643886650000|2022-02-03 11:10:50|246.2|244.4|246.2|244.4|246.2|244.4|246.2|244.4|0
1643886660000|2022-02-03 11:11:00|246.4|244.6|246.4|244.6|246.61|244.81|246.4|244.6|0
1643886670000|2022-02-03 11:11:10|246.61|244.81|246.4|244.6|246.61|244.81|246.4|244.6|0
1643886680000|2022-02-03 11:11:20|246.61|244.81|246.71|244.91|246.71|244.91|246.61|244.81|0
1643886690000|2022-02-03 11:11:30|246.61|244.81|246.61|244.81|246.61|244.81|246.61|244.81|0
1643886700000|2022-02-03 11:11:40|246.81|245.01|246.81|245.01|246.81|245.01|246.81|245.01|0
1643886710000|2022-02-03 11:11:50|246.61|244.81|246.81|245.01|246.81|245.01|246.61|244.81|0
1643886730000|2022-02-03 11:12:10|246.91|245.11|246.4|244.6|247.01|245.21|246.4|244.6|0
1643886750000|2022-02-03 11:12:30|246.61|244.81|246.61|244.81|246.61|244.81|246.61|244.81|0
1643886760000|2022-02-03 11:12:40|246.81|245.01|247.01|245.21|247.01|245.21|246.81|245.01|0
1643886770000|2022-02-03 11:12:50|246.81|245.01|246.91|245.11|246.91|245.11|246.81|245.01|0
1643886780000|2022-02-03 11:13:00|247.01|245.21|247.42|245.62|247.62|245.82|247.01|245.21|0
1643886790000|2022-02-03 11:13:10|247.62|245.82|247.62|245.82|247.62|245.82|247.42|245.62|0
1643886800000|2022-02-03 11:13:20|247.82|246.02|247.62|245.82|247.82|246.02|247.62|245.82|0
1643886810000|2022-02-03 11:13:30|247.72|245.92|247.62|245.82|247.72|245.92|247.62|245.82|0
1643886820000|2022-02-03 11:13:40|247.82|246.02|248.23|246.43|248.43|246.63|247.82|246.02|0
1643886830000|2022-02-03 11:13:50|248.43|246.63|247.93|246.13|248.43|246.63|247.93|246.13|0
1643886840000|2022-02-03 11:14:00|247.82|246.02|248.43|246.63|248.43|246.63|247.82|246.02|0
1643886850000|2022-02-03 11:14:10|248.23|246.43|248.23|246.43|248.33|246.53|248.23|246.43|0
1643886860000|2022-02-03 11:14:20|248.43|246.63|248.63|246.83|248.63|246.83|248.43|246.63|0
1643886870000|2022-02-03 11:14:30|248.43|246.63|248.43|246.63|248.43|246.63|248.43|246.63|0
1643886890000|2022-02-03 11:14:50|248.63|246.83|248.63|246.83|248.63|246.83|248.63|246.83|0
1643886910000|2022-02-03 11:15:10|248.84|247.04|248.94|247.14|248.94|247.14|248.84|247.04|0
1643886920000|2022-02-03 11:15:20|248.84|247.04|248.84|247.04|248.84|247.04|248.84|247.04|0
1643886940000|2022-02-03 11:15:40|248.63|246.83|248.63|246.83|248.63|246.83|248.63|246.83|0
1643886950000|2022-02-03 11:15:50|248.43|246.63|248.63|246.83|248.63|246.83|248.43|246.63|0
1643886960000|2022-02-03 11:16:00|248.74|246.94|249.04|247.24|249.04|247.24|248.63|246.83|0
1643886970000|2022-02-03 11:16:10|249.24|247.44|250.69|248.89|250.69|248.89|248.5|246.7|0
1643886980000|2022-02-03 11:16:20|250.99|249.19|250.79|248.99|250.99|249.19|250.79|248.99|0
1643886990000|2022-02-03 11:16:30|250.99|249.19|250.99|249.19|250.99|249.19|250.99|249.19|0
1643887000000|2022-02-03 11:16:40|251.19|249.39|251.6|249.8|251.6|249.8|251.19|249.39|0
1643887010000|2022-02-03 11:16:50|251.1|249.3|251.19|249.39|251.19|249.39|250.99|249.19|0
1643887020000|2022-02-03 11:17:00|251.4|249.6|251.5|249.7|251.5|249.7|251.4|249.6|0
1643887030000|2022-02-03 11:17:10|251.4|249.6|250.99|249.19|251.4|249.6|250.99|249.19|0
1643887050000|2022-02-03 11:17:30|251.19|249.39|251.19|249.39|251.19|249.39|251.19|249.39|0
1643887060000|2022-02-03 11:17:40|251.5|249.7|251.6|249.8|251.6|249.8|251.5|249.7|0
1643887070000|2022-02-03 11:17:50|251.4|249.6|251.4|249.6|251.4|249.6|251.19|249.39|0
1643887080000|2022-02-03 11:18:00|251.6|249.8|251.6|249.8|251.6|249.8|251.6|249.8|0
1643887100000|2022-02-03 11:18:20|252|250.2|252|250.2|252|250.2|252|250.2|0
1643887120000|2022-02-03 11:18:40|252.21|250.41|252.81|251.01|252.81|251.01|252.21|250.41|0
1643887130000|2022-02-03 11:18:50|253.22|251.42|253.53|251.73|253.53|251.73|253.22|251.42|0
1643887140000|2022-02-03 11:19:00|253.22|251.42|253.02|251.22|253.22|251.42|252.92|251.12|0
1643887150000|2022-02-03 11:19:10|253.12|251.32|252|250.2|253.12|251.32|252|250.2|0
1643887160000|2022-02-03 11:19:20|252.11|250.31|252.21|250.41|252.21|250.41|252|250.2|0
1643887170000|2022-02-03 11:19:30|252.41|250.61|252.21|250.41|252.41|250.61|252.21|250.41|0
1643887180000|2022-02-03 11:19:40|252.31|250.51|252.61|250.81|252.61|250.81|252.31|250.51|0
1643887190000|2022-02-03 11:19:50|252.41|250.61|252.61|250.81|252.61|250.81|252.41|250.61|0
1643887200000|2022-02-03 11:20:00|252.41|250.61|252.61|250.81|252.61|250.81|252.41|250.61|0
1643887210000|2022-02-03 11:20:10|252.81|251.01|253.22|251.42|253.22|251.42|252.81|251.01|0
1643887220000|2022-02-03 11:20:20|253.42|251.62|253.63|251.83|253.63|251.83|253.42|251.62|0
1643887230000|2022-02-03 11:20:30|254.03|252.23|253.33|251.53|254.03|252.23|253.33|251.53|0
1643887240000|2022-02-03 11:20:40|253.63|251.83|253.63|251.83|253.63|251.83|253.63|251.83|0
1643887250000|2022-02-03 11:20:50|253.42|251.62|253.63|251.83|253.63|251.83|253.42|251.62|0
1643887260000|2022-02-03 11:21:00|253.53|251.73|253.63|251.83|253.83|252.03|253.53|251.73|0
1643887270000|2022-02-03 11:21:10|253.42|251.62|252.61|250.81|253.42|251.62|252.61|250.81|0
1643887280000|2022-02-03 11:21:20|252.81|251.01|252.81|251.01|252.81|251.01|252.81|251.01|0
1643887290000|2022-02-03 11:21:30|253.02|251.22|253.02|251.22|253.02|251.22|253.02|251.22|0
1643887300000|2022-02-03 11:21:40|253.22|251.42|253.22|251.42|253.42|251.62|253.22|251.42|0
1643887310000|2022-02-03 11:21:50|253.42|251.62|253.42|251.62|253.42|251.62|253.42|251.62|0
1643887320000|2022-02-03 11:22:00|253.63|251.83|253.63|251.83|253.63|251.83|253.63|251.83|0
1643887330000|2022-02-03 11:22:10|253.62|251.82|253.42|251.62|253.62|251.82|253.42|251.62|0
1643887340000|2022-02-03 11:22:20|253.22|251.42|253.42|251.62|253.42|251.62|253.22|251.42|0
1643887350000|2022-02-03 11:22:30|253.32|251.52|253.42|251.62|253.42|251.62|253.22|251.42|0
1643887380000|2022-02-03 11:23:00|253.62|251.82|253.22|251.42|253.62|251.82|253.22|251.42|0
1643887390000|2022-02-03 11:23:10|253.02|251.22|253.02|251.22|253.02|251.22|253.02|251.22|0
1643887400000|2022-02-03 11:23:20|253.22|251.42|253.02|251.22|253.22|251.42|253.02|251.22|0
1643887410000|2022-02-03 11:23:30|253.01|251.21|253.01|251.21|253.01|251.21|253.01|251.21|0
1643887420000|2022-02-03 11:23:40|253.22|251.42|253.42|251.62|253.42|251.62|253.22|251.42|0
1643887430000|2022-02-03 11:23:50|253.32|251.52|253.22|251.42|253.32|251.52|253.22|251.42|0
1643887440000|2022-02-03 11:24:00|253.01|251.21|253.01|251.21|253.01|251.21|253.01|251.21|0
1643887450000|2022-02-03 11:24:10|252.81|251.01|252.81|251.01|252.81|251.01|252.81|251.01|0
1643887460000|2022-02-03 11:24:20|253.01|251.21|253.01|251.21|253.01|251.21|253.01|251.21|0
1643887470000|2022-02-03 11:24:30|252.92|251.12|252.71|250.91|252.92|251.12|252.71|250.91|0
1643887480000|2022-02-03 11:24:40|253.01|251.21|253.42|251.62|253.42|251.62|253.01|251.21|0
1643887490000|2022-02-03 11:24:50|253.62|251.82|253.83|252.03|253.83|252.03|253.62|251.82|0
1643887500000|2022-02-03 11:25:00|253.73|251.93|254.03|252.23|254.23|252.43|253.73|251.93|0
1643887510000|2022-02-03 11:25:10|254.23|252.43|254.44|252.64|254.54|252.74|254.23|252.43|0
1643887520000|2022-02-03 11:25:20|254.64|252.84|254.64|252.84|254.64|252.84|254.64|252.84|0
1643887540000|2022-02-03 11:25:40|254.44|252.64|254.44|252.64|254.44|252.64|254.44|252.64|0
1643887550000|2022-02-03 11:25:50|254.23|252.43|254.44|252.64|254.44|252.64|254.23|252.43|0
1643887560000|2022-02-03 11:26:00|254.23|252.43|253.83|252.03|254.23|252.43|253.83|252.03|0
1643887570000|2022-02-03 11:26:10|253.62|251.82|253.62|251.82|253.62|251.82|253.62|251.82|0
1643887580000|2022-02-03 11:26:20|253.83|252.03|253.62|251.82|253.83|252.03|253.62|251.82|0
1643887590000|2022-02-03 11:26:30|253.22|251.42|253.22|251.42|253.22|251.42|253.22|251.42|0
1643887600000|2022-02-03 11:26:40|252.81|251.01|252.4|250.6|252.81|251.01|252.2|250.4|0
1643887610000|2022-02-03 11:26:50|252.61|250.81|252.2|250.4|252.61|250.81|252.2|250.4|0
1643887620000|2022-02-03 11:27:00|252.4|250.6|253.01|251.21|253.01|251.21|252.4|250.6|0
1643887630000|2022-02-03 11:27:10|252.81|251.01|252.81|251.01|252.81|251.01|252.81|251.01|0
1643887640000|2022-02-03 11:27:20|252.92|251.12|253.22|251.42|253.22|251.42|252.81|251.01|0
1643887650000|2022-02-03 11:27:30|253.01|251.21|252.81|251.01|253.01|251.21|252.81|251.01|0
1643887660000|2022-02-03 11:27:40|253.01|251.21|253.22|251.42|253.22|251.42|253.01|251.21|0
1643887670000|2022-02-03 11:27:50|253.01|251.21|253.01|251.21|253.01|251.21|253.01|251.21|0
1643887680000|2022-02-03 11:28:00|253.22|251.42|253.22|251.42|253.22|251.42|253.22|251.42|0
1643887690000|2022-02-03 11:28:10|253.01|251.21|253.01|251.21|253.01|251.21|253.01|251.21|0
1643887710000|2022-02-03 11:28:30|253.22|251.42|253.22|251.42|253.22|251.42|253.22|251.42|0
1643887720000|2022-02-03 11:28:40|253.01|251.21|253.01|251.21|253.01|251.21|253.01|251.21|0
1643887740000|2022-02-03 11:29:00|252.81|251.01|252.71|250.91|252.81|251.01|252.71|250.91|0
1643887750000|2022-02-03 11:29:10|252.81|251.01|253.01|251.21|253.01|251.21|252.81|251.01|0
1643887760000|2022-02-03 11:29:20|252.81|251.01|252.81|251.01|252.81|251.01|252.81|251.01|0
1643887780000|2022-02-03 11:29:40|252.91|251.11|253.01|251.21|253.01|251.21|252.91|251.11|0
1643887790000|2022-02-03 11:29:50|252.81|251.01|252.81|251.01|252.81|251.01|252.81|251.01|0
1643887800000|2022-02-03 11:30:00|252.71|250.91|252.81|251.01|252.81|251.01|252.61|250.81|0
1643887810000|2022-02-03 11:30:10|252.61|250.81|252.61|250.81|252.61|250.81|252.4|250.6|0
1643887820000|2022-02-03 11:30:20|252.71|250.91|252.81|251.01|252.81|251.01|252.61|250.81|0
1643887840000|2022-02-03 11:30:40|253.01|251.21|253.01|251.21|253.01|251.21|253.01|251.21|0
1643887850000|2022-02-03 11:30:50|253.21|251.41|254.23|252.43|254.23|252.43|253.21|251.41|0
1643887860000|2022-02-03 11:31:00|254.03|252.23|254.23|252.43|254.23|252.43|254.03|252.23|0
1643887870000|2022-02-03 11:31:10|254.03|252.23|253.21|251.41|254.03|252.23|253.21|251.41|0
1643887880000|2022-02-03 11:31:20|253.12|251.32|253.42|251.62|253.42|251.62|253.12|251.32|0
1643887890000|2022-02-03 11:31:30|253.32|251.52|253.32|251.52|253.32|251.52|253.32|251.52|0
1643887900000|2022-02-03 11:31:40|253.21|251.41|253.42|251.62|253.42|251.62|253.21|251.41|0
1643887910000|2022-02-03 11:31:50|253.21|251.41|253.21|251.41|253.21|251.41|253.21|251.41|0
1643887920000|2022-02-03 11:32:00|253.42|251.62|253.42|251.62|253.42|251.62|253.42|251.62|0
1643887930000|2022-02-03 11:32:10|253.21|251.41|253.42|251.62|253.42|251.62|253.21|251.41|0
1643887940000|2022-02-03 11:32:20|253.62|251.82|253.62|251.82|253.62|251.82|253.62|251.82|0
1643887950000|2022-02-03 11:32:30|253.42|251.62|253.42|251.62|253.42|251.62|253.42|251.62|0
1643887960000|2022-02-03 11:32:40|253.62|251.82|253.42|251.62|253.62|251.82|253.42|251.62|0
1643887990000|2022-02-03 11:33:10|253.62|251.82|253.62|251.82|253.62|251.82|253.62|251.82|0
1643888000000|2022-02-03 11:33:20|253.82|252.02|254.03|252.23|254.03|252.23|253.82|252.02|0
1643888010000|2022-02-03 11:33:30|253.82|252.02|253.42|251.62|254.03|252.23|253.42|251.62|0
1643888020000|2022-02-03 11:33:40|253.21|251.41|253.21|251.41|253.42|251.62|253.21|251.41|0
1643888030000|2022-02-03 11:33:50|253.42|251.62|253.62|251.82|253.62|251.82|253.42|251.62|0
1643888040000|2022-02-03 11:34:00|253.82|252.02|253.82|252.02|253.82|252.02|253.82|252.02|0
1643888060000|2022-02-03 11:34:20|254.23|252.43|253.82|252.02|254.23|252.43|253.82|252.02|0
1643888070000|2022-02-03 11:34:30|254.23|252.43|254.43|252.63|254.43|252.63|254.23|252.43|0
1643888080000|2022-02-03 11:34:40|254.64|252.84|254.43|252.63|254.64|252.84|254.23|252.43|0
1643888090000|2022-02-03 11:34:50|254.23|252.43|254.02|252.22|254.23|252.43|254.02|252.22|0
1643888100000|2022-02-03 11:35:00|254.23|252.43|254.23|252.43|254.23|252.43|254.23|252.43|0
1643888110000|2022-02-03 11:35:10|254.13|252.33|254.23|252.43|254.23|252.43|254.02|252.22|0
1643888120000|2022-02-03 11:35:20|254.43|252.63|254.43|252.63|254.43|252.63|254.43|252.63|0
1643888130000|2022-02-03 11:35:30|253.82|252.02|253.62|251.82|253.82|252.02|253.41|251.61|0
1643888140000|2022-02-03 11:35:40|253.82|252.02|253.41|251.61|253.82|252.02|253.41|251.61|0
1643888150000|2022-02-03 11:35:50|253.62|251.82|253.62|251.82|253.62|251.82|253.62|251.82|0
1643888160000|2022-02-03 11:36:00|253.41|251.61|253.01|251.21|253.41|251.61|253.01|251.21|0
1643888180000|2022-02-03 11:36:20|252.81|251.01|252.81|251.01|252.81|251.01|252.81|251.01|0
1643888190000|2022-02-03 11:36:30|253.01|251.21|253.21|251.41|253.21|251.41|253.01|251.21|0
1643888200000|2022-02-03 11:36:40|253.01|251.21|253.01|251.21|253.01|251.21|252.81|251.01|0
1643888210000|2022-02-03 11:36:50|252.81|251.01|253.01|251.21|253.01|251.21|252.8|251|0
1643888220000|2022-02-03 11:37:00|253.21|251.41|253.01|251.21|253.21|251.41|252.8|251|0
1643888230000|2022-02-03 11:37:10|253.21|251.41|253.01|251.21|253.21|251.41|253.01|251.21|0
1643888240000|2022-02-03 11:37:20|253.21|251.41|253.41|251.61|253.41|251.61|253.21|251.41|0
1643888260000|2022-02-03 11:37:40|253.52|251.72|253.52|251.72|253.52|251.72|253.52|251.72|0
1643888270000|2022-02-03 11:37:50|253.41|251.61|253.32|251.52|253.41|251.61|253.32|251.52|0
1643888280000|2022-02-03 11:38:00|253.21|251.41|253.32|251.52|253.32|251.52|253.21|251.41|0
1643888290000|2022-02-03 11:38:10|253.21|251.41|253.01|251.21|253.21|251.41|253.01|251.21|0
1643888300000|2022-02-03 11:38:20|253.21|251.41|253.41|251.61|253.41|251.61|253.21|251.41|0
1643888310000|2022-02-03 11:38:30|253.21|251.41|253.32|251.52|253.32|251.52|253.21|251.41|0
1643888320000|2022-02-03 11:38:40|253.21|251.41|253.21|251.41|253.32|251.52|253.21|251.41|0
1643888330000|2022-02-03 11:38:50|253.32|251.52|253.21|251.41|253.41|251.61|253.21|251.41|0
1643888340000|2022-02-03 11:39:00|253.41|251.61|253.52|251.72|253.52|251.72|253.41|251.61|0
1643888350000|2022-02-03 11:39:10|253.21|251.41|253.21|251.41|253.21|251.41|253.21|251.41|0
1643888360000|2022-02-03 11:39:20|253.41|251.61|253.21|251.41|253.41|251.61|253.21|251.41|0
1643888370000|2022-02-03 11:39:30|253.41|251.61|253.41|251.61|253.41|251.61|253.41|251.61|0
1643888380000|2022-02-03 11:39:40|253.62|251.82|253.62|251.82|253.62|251.82|253.62|251.82|0
1643888390000|2022-02-03 11:39:50|253.82|252.02|253.82|252.02|253.82|252.02|253.82|252.02|0
1643888400000|2022-02-03 11:40:00|253.72|251.92|253.41|251.61|253.82|252.02|253.41|251.61|0
1643888410000|2022-02-03 11:40:10|253.62|251.82|253.41|251.61|253.62|251.82|253.41|251.61|0
1643888420000|2022-02-03 11:40:20|253.21|251.41|253.41|251.61|253.41|251.61|253.21|251.41|0
1643888440000|2022-02-03 11:40:40|253.21|251.41|253.21|251.41|253.41|251.61|253.21|251.41|0
1643888450000|2022-02-03 11:40:50|253.41|251.61|253.41|251.61|253.41|251.61|253.21|251.41|0
1643888460000|2022-02-03 11:41:00|253.21|251.41|253.41|251.61|253.62|251.82|253.21|251.41|0
1643888470000|2022-02-03 11:41:10|253.62|251.82|253.41|251.61|253.62|251.82|253.41|251.61|0
1643888480000|2022-02-03 11:41:20|253.61|251.81|253.61|251.81|253.61|251.81|253.61|251.81|0
1643888490000|2022-02-03 11:41:30|253.41|251.61|253.41|251.61|253.41|251.61|253.41|251.61|0
1643888510000|2022-02-03 11:41:50|253.61|251.81|253.52|251.72|253.61|251.81|253.52|251.72|0
1643888520000|2022-02-03 11:42:00|253.61|251.81|253.61|251.81|253.61|251.81|253.41|251.61|0
1643888530000|2022-02-03 11:42:10|253.41|251.61|253.41|251.61|253.41|251.61|253.41|251.61|0
1643888540000|2022-02-03 11:42:20|253.61|251.81|253.61|251.81|253.61|251.81|253.61|251.81|0
1643888580000|2022-02-03 11:43:00|253.41|251.61|252.4|250.6|253.41|251.61|252.4|250.6|0
1643888590000|2022-02-03 11:43:10|252.19|250.39|251.79|249.99|252.19|250.39|251.79|249.99|0
1643888600000|2022-02-03 11:43:20|251.99|250.19|251.89|250.09|252.19|250.39|251.89|250.09|0
1643888610000|2022-02-03 11:43:30|251.99|250.19|251.99|250.19|251.99|250.19|251.99|250.19|0
1643888620000|2022-02-03 11:43:40|252.1|250.3|252.19|250.39|252.19|250.39|251.99|250.19|0
1643888630000|2022-02-03 11:43:50|252.1|250.3|251.79|249.99|252.19|250.39|251.79|249.99|0
1643888660000|2022-02-03 11:44:20|251.58|249.78|251.58|249.78|251.58|249.78|251.49|249.69|0
1643888670000|2022-02-03 11:44:30|251.69|249.89|251.49|249.69|251.69|249.89|251.49|249.69|0
1643888680000|2022-02-03 11:44:40|251.18|249.38|251.38|249.58|251.38|249.58|251.18|249.38|0
1643888700000|2022-02-03 11:45:00|251.18|249.38|251.38|249.58|251.38|249.58|251.18|249.38|0
1643888710000|2022-02-03 11:45:10|251.18|249.38|250.98|249.18|251.28|249.48|250.98|249.18|0
1643888720000|2022-02-03 11:45:20|250.77|248.97|250.88|249.08|250.88|249.08|250.77|248.97|0
1643888730000|2022-02-03 11:45:30|250.77|248.97|250.77|248.97|250.77|248.97|250.77|248.97|0
1643888740000|2022-02-03 11:45:40|250.57|248.77|250.98|249.18|250.98|249.18|250.57|248.77|0
1643888750000|2022-02-03 11:45:50|251.18|249.38|251.58|249.78|251.58|249.78|251.18|249.38|0
1643888760000|2022-02-03 11:46:00|251.38|249.58|251.58|249.78|251.58|249.78|251.38|249.58|0
1643888770000|2022-02-03 11:46:10|251.38|249.58|251.18|249.38|251.38|249.58|251.18|249.38|0
1643888780000|2022-02-03 11:46:20|251.58|249.78|251.38|249.58|251.58|249.78|251.38|249.58|0
1643888790000|2022-02-03 11:46:30|251.58|249.78|251.58|249.78|251.58|249.78|251.58|249.78|0
1643888800000|2022-02-03 11:46:40|251.69|249.89|251.69|249.89|251.99|250.19|251.69|249.89|0
1643888810000|2022-02-03 11:46:50|251.79|249.99|251.99|250.19|251.99|250.19|251.79|249.99|0
1643888820000|2022-02-03 11:47:00|251.79|249.99|251.58|249.78|251.79|249.99|251.58|249.78|0
1643888830000|2022-02-03 11:47:10|251.38|249.58|251.38|249.58|251.38|249.58|251.38|249.58|0
1643888840000|2022-02-03 11:47:20|251.28|249.48|251.18|249.38|251.38|249.58|251.18|249.38|0
1643888850000|2022-02-03 11:47:30|251.38|249.58|251.38|249.58|251.58|249.78|251.38|249.58|0
1643888860000|2022-02-03 11:47:40|251.28|249.48|251.28|249.48|251.28|249.48|251.28|249.48|0
1643888870000|2022-02-03 11:47:50|251.38|249.58|251.18|249.38|251.38|249.58|251.18|249.38|0
1643888880000|2022-02-03 11:48:00|251.38|249.58|251.18|249.38|251.38|249.58|251.18|249.38|0
1643888890000|2022-02-03 11:48:10|251.38|249.58|251.18|249.38|251.38|249.58|251.18|249.38|0
1643888900000|2022-02-03 11:48:20|250.98|249.18|251.18|249.38|251.18|249.38|250.98|249.18|0
1643888910000|2022-02-03 11:48:30|250.98|249.18|250.98|249.18|250.98|249.18|250.98|249.18|0
1643888920000|2022-02-03 11:48:40|251.18|249.38|251.18|249.38|251.18|249.38|251.18|249.38|0
1643888930000|2022-02-03 11:48:50|251.28|249.48|251.18|249.38|251.28|249.48|251.18|249.38|0
1643888940000|2022-02-03 11:49:00|250.97|249.17|250.97|249.17|250.97|249.17|250.97|249.17|0
1643888950000|2022-02-03 11:49:10|250.77|248.97|250.57|248.77|250.77|248.97|250.57|248.77|0
1643888960000|2022-02-03 11:49:20|250.37|248.57|250.37|248.57|250.37|248.57|250.17|248.37|0
1643888970000|2022-02-03 11:49:30|250.47|248.67|250.47|248.67|250.47|248.67|250.47|248.67|0
1643888980000|2022-02-03 11:49:40|250.57|248.77|250.27|248.47|250.57|248.77|250.27|248.47|0
1643888990000|2022-02-03 11:49:50|250.37|248.57|250.37|248.57|250.37|248.57|250.37|248.57|0
1643889000000|2022-02-03 11:50:00|250.47|248.67|250.77|248.97|250.77|248.97|250.47|248.67|0
1643889010000|2022-02-03 11:50:10|250.57|248.77|250.57|248.77|250.57|248.77|250.57|248.77|0
1643889020000|2022-02-03 11:50:20|250.67|248.87|250.67|248.87|250.67|248.87|250.67|248.87|0
1643889030000|2022-02-03 11:50:30|250.57|248.77|250.77|248.97|250.77|248.97|250.57|248.77|0
1643889040000|2022-02-03 11:50:40|250.57|248.77|250.77|248.97|250.77|248.97|250.57|248.77|0
1643889050000|2022-02-03 11:50:50|250.67|248.87|250.37|248.57|250.67|248.87|250.37|248.57|0
1643889060000|2022-02-03 11:51:00|250.27|248.47|250.17|248.37|250.27|248.47|250.17|248.37|0
1643889070000|2022-02-03 11:51:10|250.16|248.36|249.76|247.96|250.16|248.36|249.76|247.96|0
1643889080000|2022-02-03 11:51:20|249.56|247.76|249.56|247.76|249.66|247.86|249.56|247.76|0
1643889090000|2022-02-03 11:51:30|249.76|247.96|249.96|248.16|249.96|248.16|249.76|247.96|0
1643889100000|2022-02-03 11:51:40|250.07|248.27|250.07|248.27|250.07|248.27|250.07|248.27|0
1643889110000|2022-02-03 11:51:50|250.16|248.36|250.27|248.47|250.27|248.47|250.16|248.36|0
1643889120000|2022-02-03 11:52:00|250.16|248.36|250.16|248.36|250.16|248.36|250.16|248.36|0
1643889130000|2022-02-03 11:52:10|249.96|248.16|250.16|248.36|250.16|248.36|249.96|248.16|0
1643889140000|2022-02-03 11:52:20|250.07|248.27|249.96|248.16|250.16|248.36|249.96|248.16|0
1643889150000|2022-02-03 11:52:30|249.76|247.96|249.76|247.96|249.76|247.96|249.76|247.96|0
1643889160000|2022-02-03 11:52:40|249.66|247.86|249.15|247.35|249.66|247.86|249.15|247.35|0
1643889170000|2022-02-03 11:52:50|249.56|247.76|249.36|247.56|249.56|247.76|249.36|247.56|0
1643889180000|2022-02-03 11:53:00|249.26|247.46|249.26|247.46|249.26|247.46|249.26|247.46|0
1643889190000|2022-02-03 11:53:10|249.15|247.35|249.26|247.46|249.26|247.46|249.15|247.35|0
1643889200000|2022-02-03 11:53:20|249.56|247.76|249.26|247.46|249.56|247.76|249.26|247.46|0
1643889210000|2022-02-03 11:53:30|249.36|247.56|249.15|247.35|249.36|247.56|249.15|247.35|0
1643889220000|2022-02-03 11:53:40|248.95|247.15|249.15|247.35|249.15|247.35|248.95|247.15|0
1643889230000|2022-02-03 11:53:50|249.26|247.46|249.26|247.46|249.26|247.46|249.26|247.46|0
1643889240000|2022-02-03 11:54:00|249.36|247.56|249.15|247.35|249.36|247.56|249.15|247.35|0
1643889250000|2022-02-03 11:54:10|249.26|247.46|249.36|247.56|249.36|247.56|249.15|247.35|0
1643889260000|2022-02-03 11:54:20|249.46|247.66|249.56|247.76|249.56|247.76|249.46|247.66|0
1643889270000|2022-02-03 11:54:30|249.26|247.46|249.15|247.35|249.26|247.46|249.15|247.35|0
1643889280000|2022-02-03 11:54:40|249.26|247.46|249.26|247.46|249.36|247.56|249.15|247.35|0
1643889290000|2022-02-03 11:54:50|249.15|247.35|249.36|247.56|249.36|247.56|249.15|247.35|0
1643889300000|2022-02-03 11:55:00|249.46|247.66|249.36|247.56|249.46|247.66|249.26|247.46|0
1643889310000|2022-02-03 11:55:10|249.56|247.76|249.56|247.76|249.56|247.76|249.36|247.56|0
1643889320000|2022-02-03 11:55:20|249.36|247.56|249.46|247.66|249.46|247.66|249.36|247.56|0
1643889330000|2022-02-03 11:55:30|249.56|247.76|249.56|247.76|249.56|247.76|249.56|247.76|0
1643889340000|2022-02-03 11:55:40|249.35|247.55|249.26|247.46|249.35|247.55|249.15|247.35|0
1643889350000|2022-02-03 11:55:50|249.15|247.35|249.15|247.35|249.26|247.46|249.15|247.35|0
1643889360000|2022-02-03 11:56:00|248.35|246.55|248.35|246.55|248.55|246.75|248.35|246.55|0
1643889370000|2022-02-03 11:56:10|248.25|246.45|248.25|246.45|248.35|246.55|248.15|246.35|0
1643889380000|2022-02-03 11:56:20|248.15|246.35|248.35|246.55|248.35|246.55|248.15|246.35|0
1643889390000|2022-02-03 11:56:30|248.25|246.45|248.35|246.55|248.45|246.65|248.25|246.45|0
1643889400000|2022-02-03 11:56:40|248.25|246.45|248.15|246.35|248.25|246.45|248.15|246.35|0
1643889410000|2022-02-03 11:56:50|248.25|246.45|248.14|246.34|248.25|246.45|248.14|246.34|0
1643889420000|2022-02-03 11:57:00|248.05|246.25|248.25|246.45|248.35|246.55|248.05|246.25|0
1643889430000|2022-02-03 11:57:10|248.35|246.55|248.55|246.75|248.55|246.75|248.35|246.55|0
1643889440000|2022-02-03 11:57:20|248.75|246.95|248.75|246.95|248.75|246.95|248.65|246.85|0
1643889450000|2022-02-03 11:57:30|248.65|246.85|248.35|246.55|248.65|246.85|248.35|246.55|0
1643889460000|2022-02-03 11:57:40|248.45|246.65|248.95|247.15|248.95|247.15|248.45|246.65|0
1643889470000|2022-02-03 11:57:50|248.75|246.95|248.75|246.95|248.75|246.95|248.75|246.95|0
1643889480000|2022-02-03 11:58:00|248.95|247.15|248.35|246.55|248.95|247.15|248.35|246.55|0
1643889490000|2022-02-03 11:58:10|248.25|246.45|248.35|246.55|248.55|246.75|248.25|246.45|0
1643889500000|2022-02-03 11:58:20|247.94|246.14|248.14|246.34|248.14|246.34|247.94|246.14|0
1643889510000|2022-02-03 11:58:30|247.94|246.14|247.94|246.14|247.94|246.14|247.94|246.14|0
1643889520000|2022-02-03 11:58:40|247.34|245.54|247.34|245.54|247.34|245.54|247.34|245.54|0
1643889540000|2022-02-03 11:59:00|247.54|245.74|247.54|245.74|247.54|245.74|247.34|245.54|0
1643889550000|2022-02-03 11:59:10|247.74|245.94|248.35|246.55|248.35|246.55|247.74|245.94|0
1643889560000|2022-02-03 11:59:20|248.05|246.25|247.94|246.14|248.05|246.25|247.94|246.14|0
1643889570000|2022-02-03 11:59:30|247.74|245.94|247.74|245.94|247.74|245.94|247.74|245.94|0
1643889580000|2022-02-03 11:59:40|247.54|245.74|247.74|245.94|247.85|246.05|247.54|245.74|0
1643889590000|2022-02-03 11:59:50|247.54|245.74|247.54|245.74|247.54|245.74|247.54|245.74|0
1643889600000|2022-02-03 12:00:00|247.94|246.14|248.75|246.95|248.75|246.95|247.94|246.14|0
1643889610000|2022-02-03 12:00:10|249.35|247.55|248.34|246.54|249.35|247.55|248.34|246.54|0
1643889620000|2022-02-03 12:00:20|248.55|246.75|248.34|246.54|248.55|246.75|248.34|246.54|0
1643889630000|2022-02-03 12:00:30|247.74|245.94|247.94|246.14|247.94|246.14|247.14|245.34|0
1643889640000|2022-02-03 12:00:40|248.14|246.34|248.95|247.15|248.95|247.15|248.14|246.34|0
1643889650000|2022-02-03 12:00:50|249.15|247.35|249.15|247.35|249.35|247.55|249.15|247.35|0
1643889660000|2022-02-03 12:01:00|249.26|247.46|249.35|247.55|249.55|247.75|249.26|247.46|0
1643889670000|2022-02-03 12:01:10|248.75|246.95|249.55|247.75|249.55|247.75|248.75|246.95|0
1643889680000|2022-02-03 12:01:20|249.76|247.96|249.35|247.55|249.76|247.96|249.35|247.55|0
1643889690000|2022-02-03 12:01:30|249.15|247.35|249.55|247.75|249.55|247.75|249.15|247.35|0
1643889700000|2022-02-03 12:01:40|249.96|248.16|250.16|248.36|250.16|248.36|249.96|248.16|0
1643889710000|2022-02-03 12:01:50|250.26|248.46|250.36|248.56|250.36|248.56|250.26|248.46|0
1643889720000|2022-02-03 12:02:00|251.07|249.27|251.58|249.78|251.58|249.78|251.07|249.27|0
1643889730000|2022-02-03 12:02:10|251.17|249.37|251.37|249.57|251.58|249.78|251.17|249.37|0
1643889740000|2022-02-03 12:02:20|251.17|249.37|251.17|249.37|251.17|249.37|251.07|249.27|0
1643889750000|2022-02-03 12:02:30|251.28|249.48|251.37|249.57|251.37|249.57|251.28|249.48|0
1643889760000|2022-02-03 12:02:40|251.07|249.27|250.67|248.87|251.07|249.27|250.67|248.87|0
1643889770000|2022-02-03 12:02:50|250.97|249.17|250.56|248.76|250.97|249.17|250.56|248.76|0
1643889780000|2022-02-03 12:03:00|250.77|248.97|251.17|249.37|251.37|249.57|250.77|248.97|0
1643889790000|2022-02-03 12:03:10|250.97|249.17|249.96|248.16|250.97|249.17|249.96|248.16|0
1643889800000|2022-02-03 12:03:20|249.75|247.95|249.96|248.16|249.96|248.16|249.75|247.95|0
1643889810000|2022-02-03 12:03:30|249.86|248.06|250.16|248.36|250.16|248.36|249.86|248.06|0
1643889820000|2022-02-03 12:03:40|250.56|248.76|250.56|248.76|250.56|248.76|250.56|248.76|0
1643889830000|2022-02-03 12:03:50|250.36|248.56|251.17|249.37|251.17|249.37|250.36|248.56|0
1643889840000|2022-02-03 12:04:00|250.97|249.17|250.97|249.17|250.97|249.17|250.97|249.17|0
1643889850000|2022-02-03 12:04:10|251.17|249.37|251.57|249.77|251.57|249.77|251.17|249.37|0
1643889860000|2022-02-03 12:04:20|251.78|249.98|251.57|249.77|251.78|249.98|251.57|249.77|0
1643889870000|2022-02-03 12:04:30|251.78|249.98|251.57|249.77|251.78|249.98|251.37|249.57|0
1643889880000|2022-02-03 12:04:40|251.68|249.88|251.57|249.77|251.68|249.88|251.48|249.68|0
1643889890000|2022-02-03 12:04:50|251.78|249.98|252.18|250.38|252.18|250.38|251.78|249.98|0
1643889900000|2022-02-03 12:05:00|252.29|250.49|252.38|250.58|252.59|250.79|252.29|250.49|0
1643889910000|2022-02-03 12:05:10|252.59|250.79|252.38|250.58|252.59|250.79|252.38|250.58|0
1643889920000|2022-02-03 12:05:20|252.59|250.79|252.59|250.79|252.59|250.79|252.38|250.58|0
1643889930000|2022-02-03 12:05:30|252.38|250.58|251.78|249.98|252.38|250.58|251.78|249.98|0
1643889940000|2022-02-03 12:05:40|251.37|249.57|250.97|249.17|251.57|249.77|250.97|249.17|0
1643889950000|2022-02-03 12:05:50|250.76|248.96|251.37|249.57|251.37|249.57|250.76|248.96|0
1643889960000|2022-02-03 12:06:00|251.57|249.77|251.98|250.18|251.98|250.18|251.37|249.57|0
1643889970000|2022-02-03 12:06:10|251.88|250.08|251.57|249.77|251.88|250.08|251.57|249.77|0
1643889980000|2022-02-03 12:06:20|251.48|249.68|251.17|249.37|251.48|249.68|251.17|249.37|0
1643889990000|2022-02-03 12:06:30|250.97|249.17|251.78|249.98|251.78|249.98|250.97|249.17|0
1643890000000|2022-02-03 12:06:40|251.88|250.08|251.48|249.68|251.88|250.08|251.48|249.68|0
1643890010000|2022-02-03 12:06:50|251.27|249.47|251.17|249.37|251.37|249.57|251.17|249.37|0
1643890020000|2022-02-03 12:07:00|250.97|249.17|250.56|248.76|251.07|249.27|250.46|248.66|0
1643890030000|2022-02-03 12:07:10|250.76|248.96|250.36|248.56|250.87|249.07|250.36|248.56|0
1643890040000|2022-02-03 12:07:20|250.16|248.36|250.36|248.56|250.56|248.76|250.16|248.36|0
1643890050000|2022-02-03 12:07:30|250.46|248.66|250.87|249.07|250.87|249.07|250.36|248.56|0
1643890060000|2022-02-03 12:07:40|250.76|248.96|250.16|248.36|250.76|248.96|250.16|248.36|0
1643890070000|2022-02-03 12:07:50|250.36|248.56|250.36|248.56|250.36|248.56|250.16|248.36|0
1643890080000|2022-02-03 12:08:00|250.56|248.76|250.96|249.16|250.96|249.16|250.16|248.36|0
1643890090000|2022-02-03 12:08:10|251.17|249.37|250.96|249.16|251.17|249.37|250.87|249.07|0
1643890100000|2022-02-03 12:08:20|250.36|248.56|250.36|248.56|250.36|248.56|250.36|248.56|0
1643890110000|2022-02-03 12:08:30|250.56|248.76|250.36|248.56|250.56|248.76|250.36|248.56|0
1643890120000|2022-02-03 12:08:40|250.56|248.76|250.96|249.16|250.96|249.16|250.56|248.76|0
1643890130000|2022-02-03 12:08:50|250.76|248.96|250.76|248.96|250.76|248.96|250.76|248.96|0
1643890140000|2022-02-03 12:09:00|250.96|249.16|250.96|249.16|251.07|249.27|250.96|249.16|0
1643890150000|2022-02-03 12:09:10|251.37|249.57|250.96|249.16|251.37|249.57|250.96|249.16|0
1643890160000|2022-02-03 12:09:20|251.17|249.37|251.37|249.57|251.37|249.57|251.17|249.37|0
1643890170000|2022-02-03 12:09:30|251.07|249.27|250.96|249.16|251.07|249.27|250.96|249.16|0
1643890190000|2022-02-03 12:09:50|250.36|248.56|250.15|248.35|250.36|248.56|249.95|248.15|0
1643890200000|2022-02-03 12:10:00|250.36|248.56|250.15|248.35|250.46|248.66|250.15|248.35|0
1643890210000|2022-02-03 12:10:10|250.06|248.26|249.95|248.15|250.06|248.26|249.75|247.95|0
1643890220000|2022-02-03 12:10:20|249.75|247.95|249.55|247.75|249.75|247.95|249.55|247.75|0
1643890230000|2022-02-03 12:10:30|249.75|247.95|249.55|247.75|249.75|247.95|249.55|247.75|0
1643890240000|2022-02-03 12:10:40|249.15|247.35|249.25|247.45|249.25|247.45|249.15|247.35|0
1643890250000|2022-02-03 12:10:50|248.94|247.14|249.05|247.25|249.15|247.35|248.94|247.14|0
1643890260000|2022-02-03 12:11:00|249.15|247.35|248.74|246.94|249.15|247.35|248.54|246.74|0
1643890270000|2022-02-03 12:11:10|248.94|247.14|248.85|247.05|248.94|247.14|248.74|246.94|0
1643890280000|2022-02-03 12:11:20|248.74|246.94|248.74|246.94|248.74|246.94|248.64|246.84|0
1643890290000|2022-02-03 12:11:30|248.54|246.74|248.04|246.24|248.54|246.74|248.04|246.24|0
1643890300000|2022-02-03 12:11:40|248.14|246.34|248.14|246.34|248.14|246.34|248.14|246.34|0
1643890310000|2022-02-03 12:11:50|247.84|246.04|247.94|246.14|247.94|246.14|247.84|246.04|0
1643890320000|2022-02-03 12:12:00|247.73|245.93|247.94|246.14|247.94|246.14|247.73|245.93|0
1643890330000|2022-02-03 12:12:10|247.84|246.04|247.94|246.14|247.94|246.14|247.84|246.04|0
1643890340000|2022-02-03 12:12:20|247.73|245.93|247.94|246.14|247.94|246.14|247.73|245.93|0
1643890350000|2022-02-03 12:12:30|247.73|245.93|247.94|246.14|247.94|246.14|247.73|245.93|0
1643890360000|2022-02-03 12:12:40|248.14|246.34|248.94|247.14|248.94|247.14|248.14|246.34|0
1643890370000|2022-02-03 12:12:50|248.85|247.05|248.74|246.94|248.85|247.05|248.74|246.94|0
1643890380000|2022-02-03 12:13:00|249.14|247.34|249.35|247.55|249.35|247.55|249.14|247.34|0
1643890390000|2022-02-03 12:13:10|249.45|247.65|249.35|247.55|249.45|247.65|249.35|247.55|0
1643890400000|2022-02-03 12:13:20|249.14|247.34|248.64|246.84|249.14|247.34|248.54|246.74|0
1643890410000|2022-02-03 12:13:30|248.74|246.94|248.74|246.94|248.94|247.14|248.74|246.94|0
1643890420000|2022-02-03 12:13:40|248.64|246.84|248.54|246.74|248.64|246.84|248.54|246.74|0
1643890430000|2022-02-03 12:13:50|248.74|246.94|248.74|246.94|248.74|246.94|248.74|246.94|0
1643890440000|2022-02-03 12:14:00|248.94|247.14|248.74|246.94|249.14|247.34|248.74|246.94|0
1643890450000|2022-02-03 12:14:10|248.94|247.14|248.74|246.94|248.94|247.14|248.74|246.94|0
1643890460000|2022-02-03 12:14:20|248.54|246.74|248.54|246.74|248.74|246.94|248.54|246.74|0
1643890470000|2022-02-03 12:14:30|248.74|246.94|248.34|246.54|248.74|246.94|248.14|246.34|0
1643890480000|2022-02-03 12:14:40|248.14|246.34|247.93|246.13|248.34|246.54|247.93|246.13|0
1643890490000|2022-02-03 12:14:50|248.04|246.24|247.93|246.13|248.04|246.24|247.73|245.93|0
1643890500000|2022-02-03 12:15:00|248.54|246.74|248.14|246.34|248.74|246.94|248.14|246.34|0
1643890510000|2022-02-03 12:15:10|248.34|246.54|248.24|246.44|248.34|246.54|248.24|246.44|0
1643890520000|2022-02-03 12:15:20|248.77|246.97|248.36|246.56|248.77|246.97|248.36|246.56|0
1643890530000|2022-02-03 12:15:30|248.16|246.36|248.16|246.36|248.36|246.56|248.16|246.36|0
1643890540000|2022-02-03 12:15:40|248.36|246.56|247.96|246.16|248.36|246.56|247.96|246.16|0
1643890550000|2022-02-03 12:15:50|247.76|245.96|247.96|246.16|247.96|246.16|247.76|245.96|0
1643890560000|2022-02-03 12:16:00|248.16|246.36|248.77|246.97|248.77|246.97|248.16|246.36|0
1643890570000|2022-02-03 12:16:10|248.67|246.87|248.56|246.76|248.67|246.87|248.56|246.76|0
1643890580000|2022-02-03 12:16:20|248.77|246.97|248.36|246.56|248.77|246.97|248.36|246.56|0
1643890590000|2022-02-03 12:16:30|248.56|246.76|248.36|246.56|248.56|246.76|248.36|246.56|0
1643890600000|2022-02-03 12:16:40|248.56|246.76|248.36|246.56|248.56|246.76|248.36|246.56|0
1643890610000|2022-02-03 12:16:50|248.16|246.36|247.76|245.96|248.16|246.36|247.76|245.96|0
1643890620000|2022-02-03 12:17:00|248.16|246.36|248.36|246.56|248.36|246.56|248.16|246.36|0
1643890630000|2022-02-03 12:17:10|248.97|247.17|248.97|247.17|248.97|247.17|248.97|247.17|0
1643890640000|2022-02-03 12:17:20|248.56|246.76|248.97|247.17|248.97|247.17|248.56|246.76|0
1643890650000|2022-02-03 12:17:30|249.17|247.37|248.97|247.17|249.17|247.37|248.97|247.17|0
1643890660000|2022-02-03 12:17:40|248.76|246.96|248.76|246.96|248.76|246.96|248.56|246.76|0
1643890670000|2022-02-03 12:17:50|248.56|246.76|248.56|246.76|248.76|246.96|248.56|246.76|0
1643890680000|2022-02-03 12:18:00|248.76|246.96|248.76|246.96|248.76|246.96|248.56|246.76|0
1643890690000|2022-02-03 12:18:10|248.56|246.76|248.56|246.76|248.56|246.76|248.56|246.76|0
1643890700000|2022-02-03 12:18:20|248.36|246.56|247.86|246.06|248.36|246.56|247.76|245.96|0
1643890710000|2022-02-03 12:18:30|247.76|245.96|247.36|245.56|247.76|245.96|247.36|245.56|0
1643890720000|2022-02-03 12:18:40|247.56|245.76|246.56|244.76|247.56|245.76|246.56|244.76|0
1643890730000|2022-02-03 12:18:50|246.76|244.96|245.96|244.16|246.76|244.96|245.96|244.16|0
1643890740000|2022-02-03 12:19:00|246.16|244.36|246.56|244.76|246.56|244.76|246.16|244.36|0
1643890750000|2022-02-03 12:19:10|246.36|244.56|245.96|244.16|246.36|244.56|245.96|244.16|0
1643890760000|2022-02-03 12:19:20|246.16|244.36|246.36|244.56|246.36|244.56|246.16|244.36|0
1643890770000|2022-02-03 12:19:30|246.16|244.36|245.56|243.76|246.16|244.36|245.56|243.76|0
1643890780000|2022-02-03 12:19:40|245.36|243.56|245.36|243.56|245.36|243.56|245.36|243.56|0
1643890790000|2022-02-03 12:19:50|245.76|243.96|245.56|243.76|246.16|244.36|245.56|243.76|0
1643890800000|2022-02-03 12:20:00|245.66|243.86|246.16|244.36|246.16|244.36|245.66|243.86|0
1643890810000|2022-02-03 12:20:10|246.56|244.76|246.16|244.36|246.56|244.76|246.16|244.36|0
1643890820000|2022-02-03 12:20:20|246.06|244.26|246.06|244.26|246.16|244.36|246.06|244.26|0
1643890830000|2022-02-03 12:20:30|246.16|244.36|246.36|244.56|246.36|244.56|246.16|244.36|0
1643890840000|2022-02-03 12:20:40|246.26|244.46|246.16|244.36|246.36|244.56|246.16|244.36|0
1643890850000|2022-02-03 12:20:50|246.06|244.26|245.66|243.86|246.06|244.26|245.66|243.86|0
1643890860000|2022-02-03 12:21:00|245.76|243.96|245.96|244.16|246.16|244.36|245.76|243.96|0
1643890870000|2022-02-03 12:21:10|245.95|244.15|245.95|244.15|245.95|244.15|245.86|244.06|0
1643890880000|2022-02-03 12:21:20|245.75|243.95|246.15|244.35|246.15|244.35|245.75|243.95|0
1643890890000|2022-02-03 12:21:30|246.06|244.26|246.26|244.46|246.36|244.56|246.06|244.26|0
1643890900000|2022-02-03 12:21:40|246.35|244.55|246.26|244.46|246.35|244.55|246.15|244.35|0
1643890910000|2022-02-03 12:21:50|246.15|244.35|245.95|244.15|246.15|244.35|245.95|244.15|0
1643890920000|2022-02-03 12:22:00|245.75|243.95|246.26|244.46|246.26|244.46|245.75|243.95|0
1643890930000|2022-02-03 12:22:10|246.15|244.35|245.35|243.55|246.15|244.35|245.35|243.55|0
1643890940000|2022-02-03 12:22:20|245.55|243.75|245.75|243.95|245.75|243.95|245.55|243.75|0
1643890950000|2022-02-03 12:22:30|245.86|244.06|245.86|244.06|245.86|244.06|245.86|244.06|0
1643890960000|2022-02-03 12:22:40|245.75|243.95|245.55|243.75|245.75|243.95|245.55|243.75|0
1643890970000|2022-02-03 12:22:50|245.86|244.06|245.75|243.95|245.86|244.06|245.75|243.95|0
1643890980000|2022-02-03 12:23:00|245.86|244.06|246.35|244.55|246.35|244.55|245.86|244.06|0
1643890990000|2022-02-03 12:23:10|246.15|244.35|246.15|244.35|246.35|244.55|246.06|244.26|0
1643891000000|2022-02-03 12:23:20|246.35|244.55|246.35|244.55|246.35|244.55|246.35|244.55|0
1643891010000|2022-02-03 12:23:30|246.55|244.75|246.55|244.75|246.55|244.75|246.35|244.55|0
1643891020000|2022-02-03 12:23:40|246.35|244.55|246.46|244.66|246.46|244.66|246.35|244.55|0
1643891030000|2022-02-03 12:23:50|246.55|244.75|246.55|244.75|246.55|244.75|246.35|244.55|0
1643891040000|2022-02-03 12:24:00|246.35|244.55|246.55|244.75|246.55|244.75|246.35|244.55|0
1643891050000|2022-02-03 12:24:10|246.46|244.66|246.15|244.35|246.55|244.75|246.15|244.35|0
1643891060000|2022-02-03 12:24:20|246.06|244.26|246.95|245.15|246.95|245.15|246.06|244.26|0
1643891070000|2022-02-03 12:24:30|247.06|245.26|246.95|245.15|247.15|245.35|246.95|245.15|0
1643891080000|2022-02-03 12:24:40|246.75|244.95|246.86|245.06|246.86|245.06|246.75|244.95|0
1643891090000|2022-02-03 12:24:50|246.95|245.15|246.95|245.15|246.95|245.15|246.95|245.15|0
1643891100000|2022-02-03 12:25:00|247.15|245.35|247.56|245.76|247.76|245.96|247.15|245.35|0
1643891110000|2022-02-03 12:25:10|247.26|245.46|247.56|245.76|247.56|245.76|247.26|245.46|0
1643891120000|2022-02-03 12:25:20|247.35|245.55|247.66|245.86|247.76|245.96|247.35|245.55|0
1643891130000|2022-02-03 12:25:30|247.56|245.76|248.16|246.36|248.16|246.36|247.56|245.76|0
1643891140000|2022-02-03 12:25:40|248.36|246.56|248.16|246.36|248.36|246.56|248.16|246.36|0
1643891150000|2022-02-03 12:25:50|248.36|246.56|248.36|246.56|248.36|246.56|248.36|246.56|0
1643891160000|2022-02-03 12:26:00|248.16|246.36|248.16|246.36|248.26|246.46|248.16|246.36|0
1643891170000|2022-02-03 12:26:10|248.36|246.56|248.36|246.56|248.36|246.56|248.26|246.46|0
1643891180000|2022-02-03 12:26:20|248.16|246.36|248.36|246.56|248.36|246.56|248.16|246.36|0
1643891200000|2022-02-03 12:26:40|248.16|246.36|247.76|245.96|248.16|246.36|247.76|245.96|0
1643891210000|2022-02-03 12:26:50|247.55|245.75|247.55|245.75|247.75|245.95|247.55|245.75|0
1643891220000|2022-02-03 12:27:00|247.75|245.95|247.96|246.16|247.96|246.16|247.55|245.75|0
1643891230000|2022-02-03 12:27:10|248.16|246.36|248.96|247.16|248.96|247.16|248.16|246.36|0
1643891240000|2022-02-03 12:27:20|248.76|246.96|248.76|246.96|248.96|247.16|248.76|246.96|0
1643891250000|2022-02-03 12:27:30|248.56|246.76|248.56|246.76|248.76|246.96|248.56|246.76|0
1643891260000|2022-02-03 12:27:40|248.16|246.36|247.96|246.16|248.16|246.36|247.96|246.16|0
1643891270000|2022-02-03 12:27:50|247.75|245.95|247.75|245.95|247.75|245.95|247.75|245.95|0
1643891280000|2022-02-03 12:28:00|247.55|245.75|247.35|245.55|247.55|245.75|247.35|245.55|0
1643891290000|2022-02-03 12:28:10|247.55|245.75|247.55|245.75|247.55|245.75|247.35|245.55|0
1643891300000|2022-02-03 12:28:20|247.75|245.95|247.55|245.75|247.75|245.95|247.55|245.75|0
1643891310000|2022-02-03 12:28:30|247.35|245.55|247.55|245.75|247.55|245.75|247.35|245.55|0
1643891320000|2022-02-03 12:28:40|247.35|245.55|247.35|245.55|247.55|245.75|247.35|245.55|0
1643891330000|2022-02-03 12:28:50|247.55|245.75|247.26|245.46|247.55|245.75|247.26|245.46|0
1643891340000|2022-02-03 12:29:00|247.35|245.55|246.95|245.15|247.35|245.55|246.95|245.15|0
1643891350000|2022-02-03 12:29:10|246.75|244.95|246.66|244.86|246.75|244.95|246.55|244.75|0
1643891360000|2022-02-03 12:29:20|246.75|244.95|247.06|245.26|247.06|245.26|246.65|244.85|0
1643891370000|2022-02-03 12:29:30|246.95|245.15|246.95|245.15|246.95|245.15|246.95|245.15|0
1643891380000|2022-02-03 12:29:40|246.75|244.95|246.35|244.55|246.75|244.95|246.35|244.55|0
1643891390000|2022-02-03 12:29:50|246.15|244.35|247.22|245.42|247.22|245.42|246.15|244.35|0
1643891400000|2022-02-03 12:30:00|247.13|245.33|247.82|246.02|247.82|246.02|247.13|245.33|0
1643891410000|2022-02-03 12:30:10|248.22|246.42|248.62|246.82|248.82|247.02|248.22|246.42|0
1643891420000|2022-02-03 12:30:20|248.82|247.02|248.62|246.82|248.82|247.02|248.62|246.82|0
1643891430000|2022-02-03 12:30:30|249.22|247.42|249.22|247.42|249.22|247.42|248.93|247.13|0
1643891440000|2022-02-03 12:30:40|249.42|247.62|249.42|247.62|249.62|247.82|249.42|247.62|0
1643891450000|2022-02-03 12:30:50|249.62|247.82|249.82|248.02|249.82|248.02|249.62|247.82|0
1643891460000|2022-02-03 12:31:00|249.62|247.82|249.62|247.82|249.62|247.82|249.42|247.62|0
1643891470000|2022-02-03 12:31:10|249.22|247.42|249.22|247.42|249.22|247.42|249.22|247.42|0
1643891480000|2022-02-03 12:31:20|249.02|247.22|249.02|247.22|249.22|247.42|249.02|247.22|0
1643891490000|2022-02-03 12:31:30|248.82|247.02|248.82|247.02|249.02|247.22|248.82|247.02|0
1643891500000|2022-02-03 12:31:40|249.02|247.22|249.22|247.42|249.22|247.42|249.02|247.22|0
1643891510000|2022-02-03 12:31:50|249.02|247.22|249.02|247.22|249.22|247.42|249.02|247.22|0
1643891520000|2022-02-03 12:32:00|249.42|247.62|249.52|247.72|249.52|247.72|249.42|247.62|0
1643891530000|2022-02-03 12:32:10|249.62|247.82|249.02|247.22|249.62|247.82|249.02|247.22|0
1643891540000|2022-02-03 12:32:20|248.82|247.02|249.22|247.42|249.22|247.42|248.82|247.02|0
1643891550000|2022-02-03 12:32:30|249.32|247.52|249.22|247.42|249.32|247.52|249.22|247.42|0
1643891560000|2022-02-03 12:32:40|249.42|247.62|249.32|247.52|249.42|247.62|249.32|247.52|0
1643891570000|2022-02-03 12:32:50|249.12|247.32|249.22|247.42|249.32|247.52|249.12|247.32|0
1643891580000|2022-02-03 12:33:00|249.32|247.52|249.62|247.82|249.62|247.82|249.32|247.52|0
1643891590000|2022-02-03 12:33:10|249.42|247.62|249.32|247.52|249.42|247.62|249.02|247.22|0
1643891600000|2022-02-03 12:33:20|249.22|247.42|249.32|247.52|249.32|247.52|249.22|247.42|0
1643891610000|2022-02-03 12:33:30|249.42|247.62|249.62|247.82|249.62|247.82|249.42|247.62|0
1643891620000|2022-02-03 12:33:40|249.72|247.92|249.62|247.82|249.82|248.02|249.62|247.82|0
1643891630000|2022-02-03 12:33:50|249.42|247.62|249.62|247.82|249.62|247.82|249.42|247.62|0
1643891640000|2022-02-03 12:34:00|249.02|247.22|248.62|246.82|249.02|247.22|248.62|246.82|0
1643891660000|2022-02-03 12:34:20|248.52|246.72|247.22|245.42|248.62|246.82|247.22|245.42|0
1643891670000|2022-02-03 12:34:30|247.42|245.62|247.52|245.72|247.72|245.92|247.42|245.62|0
1643891680000|2022-02-03 12:34:40|247.62|245.82|248.62|246.82|248.62|246.82|247.62|245.82|0
1643891690000|2022-02-03 12:34:50|248.42|246.62|247.82|246.02|248.42|246.62|247.82|246.02|0
1643891700000|2022-02-03 12:35:00|247.92|246.12|248.42|246.62|248.52|246.72|247.92|246.12|0
1643891710000|2022-02-03 12:35:10|248.22|246.42|247.82|246.02|248.22|246.42|247.82|246.02|0
1643891720000|2022-02-03 12:35:20|247.62|245.82|247.52|245.72|247.72|245.92|247.52|245.72|0
1643891730000|2022-02-03 12:35:30|247.22|245.42|247.22|245.42|247.62|245.82|247.22|245.42|0
1643891740000|2022-02-03 12:35:40|247.32|245.52|247.32|245.52|247.32|245.52|247.32|245.52|0
1643891750000|2022-02-03 12:35:50|247.42|245.62|248.22|246.42|248.22|246.42|247.42|245.62|0
1643891760000|2022-02-03 12:36:00|248.02|246.22|248.02|246.22|248.02|246.22|247.82|246.02|0
1643891770000|2022-02-03 12:36:10|247.82|246.02|247.82|246.02|247.82|246.02|247.82|246.02|0
1643891780000|2022-02-03 12:36:20|247.62|245.82|247.82|246.02|247.82|246.02|247.62|245.82|0
1643891790000|2022-02-03 12:36:30|248.02|246.22|248.22|246.42|248.22|246.42|248.02|246.22|0
1643891800000|2022-02-03 12:36:40|248.02|246.22|248.02|246.22|248.22|246.42|248.02|246.22|0
1643891810000|2022-02-03 12:36:50|247.82|246.02|247.42|245.62|247.82|246.02|247.42|245.62|0
1643891820000|2022-02-03 12:37:00|247.22|245.42|247.22|245.42|247.62|245.82|247.22|245.42|0
1643891830000|2022-02-03 12:37:10|247.42|245.62|247.22|245.42|247.42|245.62|247.22|245.42|0
1643891840000|2022-02-03 12:37:20|246.82|245.02|246.82|245.02|246.93|245.13|246.82|245.02|0
1643891850000|2022-02-03 12:37:30|246.73|244.93|246.22|244.42|246.73|244.93|246.22|244.42|0
1643891860000|2022-02-03 12:37:40|245.13|243.33|245.83|244.03|245.83|244.03|245.03|243.23|0
1643891870000|2022-02-03 12:37:50|246.02|244.22|245.43|243.63|246.02|244.22|245.43|243.63|0
1643891880000|2022-02-03 12:38:00|245.33|243.53|244.24|242.44|245.33|243.53|244.24|242.44|0
1643891890000|2022-02-03 12:38:10|244.44|242.64|244.44|242.64|244.74|242.94|244.44|242.64|0
1643891900000|2022-02-03 12:38:20|244.83|243.03|244.83|243.03|244.83|243.03|244.83|243.03|0
1643891910000|2022-02-03 12:38:30|244.63|242.83|244.34|242.54|244.63|242.83|244.34|242.54|0
1643891920000|2022-02-03 12:38:40|244.43|242.63|243.84|242.04|244.43|242.63|243.84|242.04|0
1643891930000|2022-02-03 12:38:50|243.74|241.94|243.44|241.64|243.74|241.94|243.25|241.45|0
1643891940000|2022-02-03 12:39:00|243.64|241.84|243.05|241.25|243.64|241.84|243.05|241.25|0
1643891950000|2022-02-03 12:39:10|242.65|240.85|242.45|240.65|242.65|240.85|242.45|240.65|0
1643891960000|2022-02-03 12:39:20|242.16|240.36|242.26|240.46|242.26|240.46|242.06|240.26|0
1643891970000|2022-02-03 12:39:30|242.16|240.36|241.96|240.16|242.16|240.36|241.96|240.16|0
1643891980000|2022-02-03 12:39:40|242.06|240.26|241.27|239.47|242.06|240.26|241.07|239.27|0
1643891990000|2022-02-03 12:39:50|241.47|239.67|241.47|239.67|241.47|239.67|241.27|239.47|0
1643892000000|2022-02-03 12:40:00|241.27|239.47|241.57|239.77|241.57|239.77|241.27|239.47|0
1643892010000|2022-02-03 12:40:10|241.77|239.97|241.66|239.86|241.77|239.97|241.57|239.77|0
1643892020000|2022-02-03 12:40:20|241.96|240.16|241.66|239.86|241.96|240.16|241.66|239.86|0
1643892030000|2022-02-03 12:40:30|241.57|239.77|241.07|239.27|241.66|239.86|241.07|239.27|0
1643892040000|2022-02-03 12:40:40|240.58|238.78|240.87|239.07|240.87|239.07|240.58|238.78|0
1643892050000|2022-02-03 12:40:50|241.07|239.27|241.07|239.27|241.07|239.27|240.98|239.18|0
1643892060000|2022-02-03 12:41:00|241.27|239.47|241.86|240.06|241.86|240.06|241.27|239.47|0
1643892070000|2022-02-03 12:41:10|242.06|240.26|242.06|240.26|242.06|240.26|241.86|240.06|0
1643892080000|2022-02-03 12:41:20|242.26|240.46|242.26|240.46|242.26|240.46|242.26|240.46|0
1643892090000|2022-02-03 12:41:30|242.45|240.65|242.26|240.46|242.45|240.65|242.26|240.46|0
1643892100000|2022-02-03 12:41:40|242.45|240.65|242.26|240.46|242.45|240.65|242.26|240.46|0
1643892110000|2022-02-03 12:41:50|242.06|240.26|242.45|240.65|242.45|240.65|242.06|240.26|0
1643892120000|2022-02-03 12:42:00|242.36|240.56|243.05|241.25|243.05|241.25|242.25|240.45|0
1643892130000|2022-02-03 12:42:10|242.85|241.05|242.85|241.05|243.05|241.25|242.85|241.05|0
1643892140000|2022-02-03 12:42:20|242.95|241.15|243.05|241.25|243.05|241.25|242.85|241.05|0
1643892150000|2022-02-03 12:42:30|242.95|241.15|242.85|241.05|242.95|241.15|242.85|241.05|0
1643892160000|2022-02-03 12:42:40|242.65|240.85|242.55|240.75|242.65|240.85|242.25|240.45|0
1643892170000|2022-02-03 12:42:50|242.65|240.85|242.75|240.95|242.85|241.05|242.65|240.85|0
1643892180000|2022-02-03 12:43:00|242.85|241.05|242.95|241.15|242.95|241.15|242.85|241.05|0
1643892190000|2022-02-03 12:43:10|242.85|241.05|243.15|241.35|243.15|241.35|242.85|241.05|0
1643892200000|2022-02-03 12:43:20|243.05|241.25|243.05|241.25|243.05|241.25|243.05|241.25|0
1643892210000|2022-02-03 12:43:30|242.95|241.15|242.85|241.05|243.05|241.25|242.85|241.05|0
1643892220000|2022-02-03 12:43:40|242.75|240.95|242.25|240.45|242.75|240.95|242.25|240.45|0
1643892230000|2022-02-03 12:43:50|242.16|240.36|241.96|240.16|242.16|240.36|241.86|240.06|0
1643892240000|2022-02-03 12:44:00|241.86|240.06|241.86|240.06|242.06|240.26|241.86|240.06|0
1643892250000|2022-02-03 12:44:10|241.96|240.16|242.06|240.26|242.06|240.26|241.96|240.16|0
1643892260000|2022-02-03 12:44:20|241.86|240.06|242.85|241.05|242.85|241.05|241.86|240.06|0
1643892270000|2022-02-03 12:44:30|242.75|240.95|242.85|241.05|242.85|241.05|242.75|240.95|0
1643892280000|2022-02-03 12:44:40|242.75|240.95|243.64|241.84|243.64|241.84|242.75|240.95|0
1643892290000|2022-02-03 12:44:50|244.03|242.23|243.84|242.04|244.03|242.23|243.84|242.04|0
1643892300000|2022-02-03 12:45:00|243.74|241.94|243.64|241.84|243.84|242.04|243.64|241.84|0
1643892310000|2022-02-03 12:45:10|243.44|241.64|243.34|241.54|243.44|241.64|243.34|241.54|0
1643892320000|2022-02-03 12:45:20|243.15|241.35|243.04|241.24|243.15|241.35|243.04|241.24|0
1643892330000|2022-02-03 12:45:30|242.85|241.05|242.65|240.85|242.85|241.05|242.65|240.85|0
1643892340000|2022-02-03 12:45:40|242.36|240.56|242.16|240.36|242.36|240.56|242.16|240.36|0
1643892350000|2022-02-03 12:45:50|242.65|240.85|242.65|240.85|242.85|241.05|242.65|240.85|0
1643892360000|2022-02-03 12:46:00|242.85|241.05|243.24|241.44|243.24|241.44|242.85|241.05|0
1643892370000|2022-02-03 12:46:10|242.95|241.15|243.64|241.84|243.64|241.84|242.95|241.15|0
1643892380000|2022-02-03 12:46:20|243.84|242.04|243.84|242.04|243.84|242.04|243.74|241.94|0
1643892390000|2022-02-03 12:46:30|243.94|242.14|243.44|241.64|243.94|242.14|243.44|241.64|0
1643892400000|2022-02-03 12:46:40|243.84|242.04|244.14|242.34|244.63|242.83|243.84|242.04|0
1643892410000|2022-02-03 12:46:50|244.03|242.23|243.54|241.74|244.03|242.23|243.54|241.74|0
1643892420000|2022-02-03 12:47:00|243.24|241.44|243.64|241.84|243.64|241.84|243.24|241.44|0
1643892430000|2022-02-03 12:47:10|243.44|241.64|243.24|241.44|243.44|241.64|243.24|241.44|0
1643892440000|2022-02-03 12:47:20|243.15|241.35|243.34|241.54|243.44|241.64|242.95|241.15|0
1643892450000|2022-02-03 12:47:30|242.95|241.15|242.84|241.04|243.44|241.64|242.84|241.04|0
1643892460000|2022-02-03 12:47:40|242.75|240.95|242.75|240.95|242.75|240.95|242.75|240.95|0
1643892470000|2022-02-03 12:47:50|242.65|240.85|242.84|241.04|242.84|241.04|242.65|240.85|0
1643892480000|2022-02-03 12:48:00|242.45|240.65|241.96|240.16|242.45|240.65|241.96|240.16|0
1643892490000|2022-02-03 12:48:10|242.16|240.36|242.45|240.65|242.45|240.65|242.16|240.36|0
1643892500000|2022-02-03 12:48:20|242.35|240.55|242.84|241.04|242.84|241.04|242.25|240.45|0
1643892510000|2022-02-03 12:48:30|243.15|241.35|243.04|241.24|243.24|241.44|243.04|241.24|0
1643892520000|2022-02-03 12:48:40|242.84|241.04|243.24|241.44|243.24|241.44|242.45|240.65|0
1643892530000|2022-02-03 12:48:50|243.14|241.34|243.34|241.54|243.44|241.64|243.14|241.34|0
1643892540000|2022-02-03 12:49:00|243.64|241.84|243.04|241.24|243.64|241.84|243.04|241.24|0
1643892550000|2022-02-03 12:49:10|242.95|241.15|243.04|241.24|243.04|241.24|242.84|241.04|0
1643892560000|2022-02-03 12:49:20|243.24|241.44|242.84|241.04|243.24|241.44|242.84|241.04|0
1643892570000|2022-02-03 12:49:30|243.04|241.24|243.83|242.03|243.83|242.03|242.95|241.15|0
1643892580000|2022-02-03 12:49:40|243.64|241.84|243.83|242.03|243.83|242.03|243.64|241.84|0
1643892590000|2022-02-03 12:49:50|243.94|242.14|243.83|242.03|243.94|242.14|243.83|242.03|0
1643892600000|2022-02-03 12:50:00|244.23|242.43|243.83|242.03|244.23|242.43|243.83|242.03|0
1643892610000|2022-02-03 12:50:10|243.64|241.84|243.44|241.64|243.64|241.84|243.44|241.64|0
1643892620000|2022-02-03 12:50:20|243.24|241.44|243.24|241.44|243.24|241.44|243.24|241.44|0
1643892630000|2022-02-03 12:50:30|243.04|241.24|242.84|241.04|243.04|241.24|242.84|241.04|0
1643892640000|2022-02-03 12:50:40|243.04|241.24|243.24|241.44|243.24|241.44|243.04|241.24|0
1643892650000|2022-02-03 12:50:50|243.04|241.24|242.84|241.04|243.04|241.24|242.84|241.04|0
1643892660000|2022-02-03 12:51:00|243.14|241.34|242.95|241.15|243.14|241.34|242.84|241.04|0
1643892670000|2022-02-03 12:51:10|242.84|241.04|242.45|240.65|243.04|241.24|242.45|240.65|0
1643892680000|2022-02-03 12:51:20|242.15|240.35|241.85|240.05|242.25|240.45|241.85|240.05|0
1643892690000|2022-02-03 12:51:30|241.26|239.46|241.07|239.27|241.36|239.56|241.07|239.27|0
1643892700000|2022-02-03 12:51:40|241.46|239.66|241.26|239.46|241.56|239.76|241.26|239.46|0
1643892710000|2022-02-03 12:51:50|241.06|239.26|241.06|239.26|241.06|239.26|240.87|239.07|0
1643892720000|2022-02-03 12:52:00|241.26|239.46|240.87|239.07|241.26|239.46|240.67|238.87|0
1643892730000|2022-02-03 12:52:10|240.47|238.67|240.67|238.87|241.06|239.26|240.47|238.67|0
1643892740000|2022-02-03 12:52:20|240.87|239.07|240.87|239.07|240.87|239.07|240.87|239.07|0
1643892750000|2022-02-03 12:52:30|240.58|238.78|240.77|238.97|240.77|238.97|240.47|238.67|0
1643892760000|2022-02-03 12:52:40|240.28|238.48|239.69|237.89|240.28|238.48|239.69|237.89|0
1643892770000|2022-02-03 12:52:50|239.88|238.08|240.08|238.28|240.08|238.28|239.88|238.08|0
1643892780000|2022-02-03 12:53:00|240.28|238.48|240.47|238.67|240.47|238.67|240.28|238.48|0
1643892790000|2022-02-03 12:53:10|240.28|238.48|240.87|239.07|241.26|239.46|240.28|238.48|0
1643892800000|2022-02-03 12:53:20|241.17|239.37|241.46|239.66|241.46|239.66|241.06|239.26|0
1643892810000|2022-02-03 12:53:30|241.85|240.05|242.05|240.25|242.05|240.25|241.85|240.05|0
1643892820000|2022-02-03 12:53:40|241.85|240.05|241.85|240.05|241.85|240.05|241.85|240.05|0
1643892830000|2022-02-03 12:53:50|241.96|240.16|241.46|239.66|242.05|240.25|241.46|239.66|0
1643892840000|2022-02-03 12:54:00|240.87|239.07|241.06|239.26|241.06|239.26|240.87|239.07|0
1643892850000|2022-02-03 12:54:10|241.26|239.46|241.46|239.66|241.46|239.66|241.26|239.46|0
1643892860000|2022-02-03 12:54:20|241.66|239.86|241.56|239.76|241.66|239.86|241.56|239.76|0
1643892870000|2022-02-03 12:54:30|241.26|239.46|240.87|239.07|241.46|239.66|240.87|239.07|0
1643892880000|2022-02-03 12:54:40|241.06|239.26|240.77|238.97|241.06|239.26|240.77|238.97|0
1643892890000|2022-02-03 12:54:50|240.67|238.87|241.26|239.46|241.26|239.46|240.67|238.87|0
1643892900000|2022-02-03 12:55:00|241.85|240.05|242.64|240.84|242.64|240.84|241.85|240.05|0
1643892910000|2022-02-03 12:55:10|242.55|240.75|242.25|240.45|242.55|240.75|242.15|240.35|0
1643892920000|2022-02-03 12:55:20|242.15|240.35|242.44|240.64|242.44|240.64|242.15|240.35|0
1643892930000|2022-02-03 12:55:30|242.84|241.04|242.84|241.04|242.84|241.04|242.55|240.75|0
1643892940000|2022-02-03 12:55:40|243.04|241.24|242.84|241.04|243.04|241.24|242.84|241.04|0
1643892950000|2022-02-03 12:55:50|243.04|241.24|242.84|241.04|243.04|241.24|242.84|241.04|0
1643892960000|2022-02-03 12:56:00|242.64|240.84|243.04|241.24|243.04|241.24|242.64|240.84|0
1643892970000|2022-02-03 12:56:10|242.64|240.84|243.04|241.24|243.04|241.24|242.64|240.84|0
1643892980000|2022-02-03 12:56:20|243.83|242.03|244.23|242.43|244.42|242.62|243.83|242.03|0
1643892990000|2022-02-03 12:56:30|244.42|242.62|244.42|242.62|244.42|242.62|244.42|242.62|0
1643893000000|2022-02-03 12:56:40|244.23|242.43|244.03|242.23|244.23|242.43|243.83|242.03|0
1643893010000|2022-02-03 12:56:50|244.23|242.43|244.23|242.43|244.42|242.62|244.23|242.43|0
1643893020000|2022-02-03 12:57:00|244.13|242.33|244.03|242.23|244.13|242.33|243.63|241.83|0
1643893030000|2022-02-03 12:57:10|243.63|241.83|243.24|241.44|243.63|241.83|243.24|241.44|0
1643893040000|2022-02-03 12:57:20|243.43|241.63|242.25|240.45|243.43|241.63|242.25|240.45|0
1643893050000|2022-02-03 12:57:30|242.35|240.55|243.04|241.24|243.04|241.24|242.35|240.55|0
1643893060000|2022-02-03 12:57:40|242.84|241.04|242.25|240.45|242.84|241.04|242.25|240.45|0
1643893070000|2022-02-03 12:57:50|242.44|240.64|242.44|240.64|242.44|240.64|242.25|240.45|0
1643893080000|2022-02-03 12:58:00|242.05|240.25|242.15|240.35|242.44|240.64|242.05|240.25|0
1643893090000|2022-02-03 12:58:10|242.25|240.45|242.25|240.45|242.25|240.45|242.25|240.45|0
1643893100000|2022-02-03 12:58:20|242.84|241.04|242.44|240.64|242.84|241.04|242.25|240.45|0
1643893110000|2022-02-03 12:58:30|242.25|240.45|242.84|241.04|242.84|241.04|242.25|240.45|0
1643893120000|2022-02-03 12:58:40|242.74|240.94|242.55|240.75|242.84|241.04|242.55|240.75|0
1643893130000|2022-02-03 12:58:50|242.64|240.84|242.84|241.04|243.04|241.24|242.64|240.84|0
1643893140000|2022-02-03 12:59:00|243.04|241.24|243.04|241.24|243.04|241.24|242.94|241.14|0
1643893150000|2022-02-03 12:59:10|243.23|241.43|243.23|241.43|243.23|241.43|243.04|241.24|0
1643893160000|2022-02-03 12:59:20|243.43|241.63|243.23|241.43|243.43|241.63|243.23|241.43|0
1643893170000|2022-02-03 12:59:30|242.84|241.04|243.04|241.24|243.43|241.63|242.84|241.04|0
1643893180000|2022-02-03 12:59:40|243.14|241.34|243.43|241.63|243.63|241.83|243.14|241.34|0
1643893190000|2022-02-03 12:59:50|243.23|241.43|243.43|241.63|243.43|241.63|243.23|241.43|0
1643893200000|2022-02-03 13:00:00|244.03|242.23|243.63|241.83|244.03|242.23|243.63|241.83|0
1643893210000|2022-02-03 13:00:10|243.93|242.13|244.22|242.42|244.22|242.42|243.63|241.83|0
1643893220000|2022-02-03 13:00:20|244.03|242.23|243.93|242.13|244.22|242.42|243.93|242.13|0
1643893230000|2022-02-03 13:00:30|244.03|242.23|243.83|242.03|244.03|242.23|243.83|242.03|0
1643893240000|2022-02-03 13:00:40|244.03|242.23|244.42|242.62|244.42|242.62|243.83|242.03|0
1643893250000|2022-02-03 13:00:50|244.82|243.02|244.62|242.82|245.02|243.22|244.62|242.82|0
1643893260000|2022-02-03 13:01:00|244.82|243.02|244.62|242.82|244.82|243.02|244.42|242.62|0
1643893270000|2022-02-03 13:01:10|245.02|243.22|244.42|242.62|245.02|243.22|244.42|242.62|0
1643893280000|2022-02-03 13:01:20|244.62|242.82|244.42|242.62|244.62|242.82|244.42|242.62|0
1643893290000|2022-02-03 13:01:30|244.22|242.42|244.42|242.62|244.42|242.62|244.22|242.42|0
1643893300000|2022-02-03 13:01:40|244.22|242.42|243.83|242.03|244.22|242.42|243.63|241.83|0
1643893310000|2022-02-03 13:01:50|243.93|242.13|244.62|242.82|244.62|242.82|243.93|242.13|0
1643893320000|2022-02-03 13:02:00|244.42|242.62|244.62|242.82|244.82|243.02|244.42|242.62|0
1643893330000|2022-02-03 13:02:10|245.02|243.22|245.02|243.22|245.02|243.22|245.02|243.22|0
1643893340000|2022-02-03 13:02:20|245.22|243.42|245.22|243.42|245.22|243.42|245.02|243.22|0
1643893350000|2022-02-03 13:02:30|245.02|243.22|245.02|243.22|245.02|243.22|244.82|243.02|0
1643893360000|2022-02-03 13:02:40|245.22|243.42|245.02|243.22|245.22|243.42|245.02|243.22|0
1643893370000|2022-02-03 13:02:50|245.22|243.42|245.41|243.61|245.41|243.61|245.22|243.42|0
1643893380000|2022-02-03 13:03:00|245.22|243.42|245.02|243.22|245.41|243.61|245.02|243.22|0
1643893390000|2022-02-03 13:03:10|245.22|243.42|245.21|243.41|245.22|243.42|245.02|243.22|0
1643893400000|2022-02-03 13:03:20|245.41|243.61|245.61|243.81|246.21|244.41|245.41|243.61|0
1643893410000|2022-02-03 13:03:30|246.21|244.41|246.01|244.21|246.21|244.41|245.81|244.01|0
1643893420000|2022-02-03 13:03:40|245.72|243.92|245.61|243.81|245.72|243.92|245.41|243.61|0
1643893430000|2022-02-03 13:03:50|245.81|244.01|245.61|243.81|245.81|244.01|245.52|243.72|0
1643893440000|2022-02-03 13:04:00|245.21|243.41|245.81|244.01|245.81|244.01|245.21|243.41|0
1643893450000|2022-02-03 13:04:10|248|246.2|247.2|245.4|248|246.2|247.2|245.4|0
1643893460000|2022-02-03 13:04:20|247.01|245.21|246.21|244.41|247.01|245.21|246.21|244.41|0
1643893470000|2022-02-03 13:04:30|246.61|244.81|246.41|244.61|246.61|244.81|246.41|244.61|0
1643893480000|2022-02-03 13:04:40|246.21|244.41|245.81|244.01|246.21|244.41|245.61|243.81|0
1643893490000|2022-02-03 13:04:50|245.61|243.81|245.02|243.22|245.61|243.81|245.02|243.22|0
1643893500000|2022-02-03 13:05:00|244.82|243.02|244.72|242.92|244.92|243.12|244.62|242.82|0
1643893510000|2022-02-03 13:05:10|244.62|242.82|244.42|242.62|244.62|242.82|244.42|242.62|0
1643893520000|2022-02-03 13:05:20|244.13|242.33|244.82|243.02|244.82|243.02|244.13|242.33|0
1643893530000|2022-02-03 13:05:30|245.02|243.22|245.01|243.21|245.02|243.22|245.01|243.21|0
1643893540000|2022-02-03 13:05:40|244.82|243.02|244.42|242.62|244.82|243.02|244.22|242.42|0
1643893550000|2022-02-03 13:05:50|244.82|243.02|244.62|242.82|244.82|243.02|244.62|242.82|0
1643893560000|2022-02-03 13:06:00|244.82|243.02|245.21|243.41|245.21|243.41|244.82|243.02|0
1643893570000|2022-02-03 13:06:10|246.01|244.21|246.01|244.21|246.01|244.21|245.81|244.01|0
1643893580000|2022-02-03 13:06:20|245.61|243.81|245.41|243.61|245.61|243.81|245.41|243.61|0
1643893590000|2022-02-03 13:06:30|245.61|243.81|246.61|244.81|246.61|244.81|245.61|243.81|0
1643893600000|2022-02-03 13:06:40|247|245.2|246.01|244.21|247|245.2|246.01|244.21|0
1643893610000|2022-02-03 13:06:50|246.21|244.41|246.41|244.61|246.41|244.61|246.01|244.21|0
1643893620000|2022-02-03 13:07:00|246.21|244.41|245.81|244.01|246.21|244.41|245.81|244.01|0
1643893630000|2022-02-03 13:07:10|246.01|244.21|246.01|244.21|246.21|244.41|246.01|244.21|0
1643893650000|2022-02-03 13:07:30|246.41|244.61|246.8|245|246.8|245|246.41|244.61|0
1643893670000|2022-02-03 13:07:50|247|245.2|246.6|244.8|247|245.2|246.6|244.8|0
1643893680000|2022-02-03 13:08:00|247|245.2|246.6|244.8|247|245.2|246.6|244.8|0
1643893690000|2022-02-03 13:08:10|246.8|245|245.53|243.73|246.8|245|245.53|243.73|0
1643893700000|2022-02-03 13:08:20|245.73|243.93|245.33|243.53|245.73|243.93|245.33|243.53|0
1643893710000|2022-02-03 13:08:30|245.13|243.33|245.33|243.53|245.33|243.53|245.13|243.33|0
1643893720000|2022-02-03 13:08:40|245.93|244.13|245.63|243.83|245.93|244.13|245.63|243.83|0
1643893730000|2022-02-03 13:08:50|245.53|243.73|245.53|243.73|245.73|243.93|245.53|243.73|0
1643893740000|2022-02-03 13:09:00|245.33|243.53|245.33|243.53|245.33|243.53|245.13|243.33|0
1643893750000|2022-02-03 13:09:10|245.53|243.73|245.93|244.13|245.93|244.13|245.53|243.73|0
1643893760000|2022-02-03 13:09:20|245.73|243.93|245.93|244.13|245.93|244.13|245.73|243.93|0
1643893770000|2022-02-03 13:09:30|245.73|243.93|245.53|243.73|245.93|244.13|245.53|243.73|0
1643893780000|2022-02-03 13:09:40|245.33|243.53|245.33|243.53|245.33|243.53|245.33|243.53|0
1643893790000|2022-02-03 13:09:50|245.63|243.83|245.73|243.93|245.73|243.93|245.63|243.83|0
1643893800000|2022-02-03 13:10:00|246.13|244.33|246.33|244.53|246.33|244.53|245.73|243.93|0
1643893810000|2022-02-03 13:10:10|246.13|244.33|245.93|244.13|246.13|244.33|245.73|243.93|0
1643893820000|2022-02-03 13:10:20|245.33|243.53|245.33|243.53|245.33|243.53|245.33|243.53|0
1643893830000|2022-02-03 13:10:30|245.73|243.93|245.63|243.83|245.73|243.93|245.63|243.83|0
1643893840000|2022-02-03 13:10:40|245.53|243.73|245.93|244.13|245.93|244.13|245.53|243.73|0
1643893850000|2022-02-03 13:10:50|245.53|243.73|245.93|244.13|245.93|244.13|245.53|243.73|0
1643893860000|2022-02-03 13:11:00|245.73|243.93|245.73|243.93|245.73|243.93|245.53|243.73|0
1643893870000|2022-02-03 13:11:10|245.53|243.73|245.93|244.13|245.93|244.13|245.53|243.73|0
1643893880000|2022-02-03 13:11:20|245.73|243.93|245.73|243.93|245.73|243.93|245.73|243.93|0
1643893890000|2022-02-03 13:11:30|246.13|244.33|246.33|244.53|246.33|244.53|245.93|244.13|0
1643893900000|2022-02-03 13:11:40|246.53|244.73|246.73|244.93|246.73|244.93|246.53|244.73|0
1643893910000|2022-02-03 13:11:50|246.93|245.13|247.53|245.73|247.53|245.73|246.73|244.93|0
1643893920000|2022-02-03 13:12:00|247.33|245.53|247.93|246.13|248.13|246.33|247.13|245.33|0
1643893930000|2022-02-03 13:12:10|248.13|246.33|248.33|246.53|248.33|246.53|248.13|246.33|0
1643893940000|2022-02-03 13:12:20|248.53|246.73|248.33|246.53|248.73|246.93|248.33|246.53|0
1643893950000|2022-02-03 13:12:30|248.53|246.73|249.14|247.34|249.14|247.34|248.33|246.53|0
1643893960000|2022-02-03 13:12:40|248.94|247.14|248.94|247.14|248.94|247.14|248.73|246.93|0
1643893970000|2022-02-03 13:12:50|249.14|247.34|248.73|246.93|249.14|247.34|248.73|246.93|0
1643893980000|2022-02-03 13:13:00|249.14|247.34|248.33|246.53|249.14|247.34|248.33|246.53|0
1643893990000|2022-02-03 13:13:10|248.53|246.73|247.73|245.93|248.53|246.73|247.73|245.93|0
1643894000000|2022-02-03 13:13:20|247.93|246.13|247.93|246.13|247.93|246.13|247.73|245.93|0
1643894010000|2022-02-03 13:13:30|247.73|245.93|247.73|245.93|247.73|245.93|247.73|245.93|0
1643894020000|2022-02-03 13:13:40|247.53|245.73|247.53|245.73|247.63|245.83|247.53|245.73|0
1643894030000|2022-02-03 13:13:50|247.73|245.93|247.53|245.73|247.73|245.93|247.53|245.73|0
1643894040000|2022-02-03 13:14:00|247.93|246.13|247.13|245.33|247.93|246.13|247.13|245.33|0
1643894050000|2022-02-03 13:14:10|247.03|245.23|247.53|245.73|247.53|245.73|247.03|245.23|0
1643894060000|2022-02-03 13:14:20|247.33|245.53|247.53|245.73|247.53|245.73|247.33|245.53|0
1643894070000|2022-02-03 13:14:30|247.33|245.53|247.73|245.93|247.73|245.93|247.33|245.53|0
1643894080000|2022-02-03 13:14:40|247.93|246.13|247.73|245.93|247.93|246.13|247.73|245.93|0
1643894090000|2022-02-03 13:14:50|247.93|246.13|247.93|246.13|248.13|246.33|247.93|246.13|0
1643894100000|2022-02-03 13:15:00|247.73|245.93|247.93|246.13|247.93|246.13|247.73|245.93|0
1643894110000|2022-02-03 13:15:10|247.53|245.73|247.13|245.33|247.73|245.93|247.13|245.33|0
1643894120000|2022-02-03 13:15:20|246.93|245.13|246.73|244.93|246.93|245.13|246.73|244.93|0
1643894130000|2022-02-03 13:15:30|246.53|244.73|247.13|245.33|247.13|245.33|246.53|244.73|0
1643894150000|2022-02-03 13:15:50|246.93|245.13|247.33|245.53|247.33|245.53|246.93|245.13|0
1643894160000|2022-02-03 13:16:00|247.73|245.93|247.53|245.73|247.73|245.93|247.43|245.63|0
1643894170000|2022-02-03 13:16:10|247.33|245.53|247.33|245.53|247.53|245.73|247.13|245.33|0
1643894180000|2022-02-03 13:16:20|247.53|245.73|247.63|245.83|247.63|245.83|247.33|245.53|0
1643894190000|2022-02-03 13:16:30|247.73|245.93|247.93|246.13|247.93|246.13|247.73|245.93|0
1643894200000|2022-02-03 13:16:40|247.53|245.73|247.23|245.43|247.53|245.73|247.13|245.33|0
1643894210000|2022-02-03 13:16:50|247.33|245.53|247.53|245.73|247.53|245.73|247.33|245.53|0
1643894220000|2022-02-03 13:17:00|246.93|245.13|246.93|245.13|246.93|245.13|246.93|245.13|0
1643894230000|2022-02-03 13:17:10|246.72|244.92|246.32|244.52|246.72|244.92|246.12|244.32|0
1643894240000|2022-02-03 13:17:20|246.52|244.72|246.52|244.72|246.72|244.92|246.52|244.72|0
1643894250000|2022-02-03 13:17:30|246.72|244.92|246.32|244.52|246.72|244.92|246.32|244.52|0
1643894260000|2022-02-03 13:17:40|246.12|244.32|246.32|244.52|246.32|244.52|246.12|244.32|0
1643894270000|2022-02-03 13:17:50|246.52|244.72|246.32|244.52|246.52|244.72|246.32|244.52|0
1643894280000|2022-02-03 13:18:00|246.52|244.72|246.43|244.63|246.52|244.72|246.32|244.52|0
1643894290000|2022-02-03 13:18:10|246.32|244.52|246.52|244.72|246.52|244.72|246.32|244.52|0
1643894300000|2022-02-03 13:18:20|246.32|244.52|246.12|244.32|246.32|244.52|246.12|244.32|0
1643894310000|2022-02-03 13:18:30|245.92|244.12|245.52|243.72|245.92|244.12|245.52|243.72|0
1643894320000|2022-02-03 13:18:40|245.32|243.52|245.52|243.72|245.52|243.72|245.32|243.52|0
1643894340000|2022-02-03 13:19:00|245.32|243.52|245.72|243.92|245.72|243.92|245.32|243.52|0
1643894350000|2022-02-03 13:19:10|246.12|244.32|245.72|243.92|246.12|244.32|245.72|243.92|0
1643894360000|2022-02-03 13:19:20|245.92|244.12|245.92|244.12|245.92|244.12|245.92|244.12|0
1643894370000|2022-02-03 13:19:30|245.72|243.92|245.72|243.92|245.72|243.92|245.72|243.92|0
1643894380000|2022-02-03 13:19:40|245.52|243.72|244.92|243.12|245.52|243.72|244.92|243.12|0
1643894390000|2022-02-03 13:19:50|245.32|243.52|245.52|243.72|245.52|243.72|245.32|243.52|0
1643894400000|2022-02-03 13:20:00|246.12|244.32|246.12|244.32|246.12|244.32|246.12|244.32|0
1643894410000|2022-02-03 13:20:10|245.92|244.12|246.03|244.23|246.12|244.32|245.92|244.12|0
1643894420000|2022-02-03 13:20:20|245.92|244.12|244.92|243.12|245.92|244.12|244.92|243.12|0
1643894430000|2022-02-03 13:20:30|245.03|243.23|245.32|243.52|245.32|243.52|244.92|243.12|0
1643894440000|2022-02-03 13:20:40|245.52|243.72|246.03|244.23|246.03|244.23|245.32|243.52|0
1643894450000|2022-02-03 13:20:50|246.12|244.32|246.12|244.32|246.12|244.32|245.92|244.12|0
1643894460000|2022-02-03 13:21:00|246.52|244.72|246.12|244.32|246.52|244.72|246.12|244.32|0
1643894470000|2022-02-03 13:21:10|246.32|244.52|246.72|244.92|246.72|244.92|246.32|244.52|0
1643894480000|2022-02-03 13:21:20|246.52|244.72|246.52|244.72|246.72|244.92|246.52|244.72|0
1643894490000|2022-02-03 13:21:30|246.72|244.92|246.72|244.92|246.72|244.92|246.52|244.72|0
1643894500000|2022-02-03 13:21:40|246.52|244.72|246.72|244.92|246.72|244.92|246.52|244.72|0
1643894510000|2022-02-03 13:21:50|246.63|244.83|246.92|245.12|246.92|245.12|246.63|244.83|0
1643894520000|2022-02-03 13:22:00|246.72|244.92|247.12|245.32|247.12|245.32|246.72|244.92|0
1643894530000|2022-02-03 13:22:10|247.32|245.52|247.32|245.52|247.52|245.72|247.32|245.52|0
1643894540000|2022-02-03 13:22:20|247.52|245.72|247.32|245.52|247.52|245.72|247.32|245.52|0
1643894560000|2022-02-03 13:22:40|246.83|245.03|247.12|245.32|247.12|245.32|246.72|244.92|0
1643894570000|2022-02-03 13:22:50|247.23|245.43|247.32|245.52|247.72|245.92|247.12|245.32|0
1643894580000|2022-02-03 13:23:00|247.43|245.63|246.72|244.92|247.43|245.63|246.72|244.92|0
1643894590000|2022-02-03 13:23:10|246.52|244.72|246.52|244.72|246.52|244.72|246.52|244.72|0
1643894600000|2022-02-03 13:23:20|246.32|244.52|245.82|244.02|246.32|244.52|245.72|243.92|0
1643894610000|2022-02-03 13:23:30|245.52|243.72|245.12|243.32|245.52|243.72|245.12|243.32|0
1643894620000|2022-02-03 13:23:40|245.52|243.72|246.32|244.52|246.32|244.52|245.52|243.72|0
1643894630000|2022-02-03 13:23:50|245.92|244.12|246.32|244.52|246.32|244.52|245.92|244.12|0
1643894640000|2022-02-03 13:24:00|246.12|244.32|246.32|244.52|246.32|244.52|246.12|244.32|0
1643894650000|2022-02-03 13:24:10|246.12|244.32|245.72|243.92|246.32|244.52|245.72|243.92|0
1643894660000|2022-02-03 13:24:20|246.12|244.32|245.92|244.12|246.12|244.32|245.92|244.12|0
1643894670000|2022-02-03 13:24:30|246.12|244.32|245.72|243.92|246.12|244.32|245.72|243.92|0
1643894680000|2022-02-03 13:24:40|246.12|244.32|246.32|244.52|246.62|244.82|246.12|244.32|0
1643894690000|2022-02-03 13:24:50|246.22|244.42|246.42|244.62|246.52|244.72|246.22|244.42|0
1643894700000|2022-02-03 13:25:00|246.52|244.72|246.52|244.72|246.62|244.82|246.52|244.72|0
1643894710000|2022-02-03 13:25:10|246.42|244.62|246.72|244.92|246.72|244.92|246.42|244.62|0
1643894720000|2022-02-03 13:25:20|246.52|244.72|245.92|244.12|246.52|244.72|245.92|244.12|0
1643894730000|2022-02-03 13:25:30|246.12|244.32|246.12|244.32|246.12|244.32|246.12|244.32|0
1643894740000|2022-02-03 13:25:40|246.02|244.22|245.32|243.52|246.12|244.32|245.32|243.52|0
1643894750000|2022-02-03 13:25:50|245.52|243.72|245.12|243.32|245.52|243.72|245.12|243.32|0
1643894760000|2022-02-03 13:26:00|245.42|243.62|245.52|243.72|245.52|243.72|245.42|243.62|0
1643894770000|2022-02-03 13:26:10|245.72|243.92|245.42|243.62|245.72|243.92|245.42|243.62|0
1643894780000|2022-02-03 13:26:20|245.32|243.52|245.52|243.72|245.52|243.72|245.32|243.52|0
1643894790000|2022-02-03 13:26:30|245.72|243.92|245.62|243.82|245.72|243.92|245.62|243.82|0
1643894800000|2022-02-03 13:26:40|245.72|243.92|246.62|244.82|246.62|244.82|245.72|243.92|0
1643894810000|2022-02-03 13:26:50|246.42|244.62|246.42|244.62|246.42|244.62|246.32|244.52|0
1643894820000|2022-02-03 13:27:00|246.52|244.72|246.52|244.72|246.52|244.72|246.32|244.52|0
1643894830000|2022-02-03 13:27:10|246.42|244.62|246.02|244.22|246.42|244.62|246.02|244.22|0
1643894840000|2022-02-03 13:27:20|246.12|244.32|245.92|244.12|246.12|244.32|245.92|244.12|0
1643894850000|2022-02-03 13:27:30|245.82|244.02|245.72|243.92|245.82|244.02|245.72|243.92|0
1643894860000|2022-02-03 13:27:40|245.52|243.72|246.12|244.32|246.12|244.32|245.52|243.72|0
1643894870000|2022-02-03 13:27:50|245.92|244.12|245.82|244.02|245.92|244.12|245.82|244.02|0
1643894880000|2022-02-03 13:28:00|246.12|244.32|246.12|244.32|246.12|244.32|246.12|244.32|0
1643894890000|2022-02-03 13:28:10|246.22|244.42|246.32|244.52|246.32|244.52|246.22|244.42|0
1643894900000|2022-02-03 13:28:20|246.72|244.92|246.82|245.02|246.82|245.02|246.72|244.92|0
1643894910000|2022-02-03 13:28:30|246.72|244.92|247.42|245.62|247.42|245.62|246.72|244.92|0
1643894920000|2022-02-03 13:28:40|247.22|245.42|247.32|245.52|247.42|245.62|247.22|245.42|0
1643894930000|2022-02-03 13:28:50|247.62|245.82|247.72|245.92|247.72|245.92|247.52|245.72|0
1643894940000|2022-02-03 13:29:00|247.42|245.62|247.62|245.82|247.72|245.92|247.42|245.62|0
1643894950000|2022-02-03 13:29:10|247.72|245.92|247.92|246.12|247.92|246.12|247.52|245.72|0
1643894960000|2022-02-03 13:29:20|247.83|246.03|247.83|246.03|247.92|246.12|247.83|246.03|0
1643894970000|2022-02-03 13:29:30|247.92|246.12|247.82|246.02|247.92|246.12|247.72|245.92|0
1643894980000|2022-02-03 13:29:40|247.72|245.92|247.72|245.92|247.72|245.92|247.62|245.82|0
1643894990000|2022-02-03 13:29:50|247.92|246.12|247.82|246.02|248.03|246.23|247.82|246.02|0
1643895000000|2022-02-03 13:30:00|247.02|245.22|245.82|244.02|247.32|245.52|245.82|244.02|0
1643895010000|2022-02-03 13:30:10|245.52|243.72|245.22|243.42|245.52|243.72|244.42|242.62|0
1643895020000|2022-02-03 13:30:20|245.32|243.52|245.52|243.72|245.92|244.12|245.32|243.52|0
1643895030000|2022-02-03 13:30:30|245.72|243.92|245.72|243.92|246.42|244.62|245.72|243.92|0
1643895040000|2022-02-03 13:30:40|245.52|243.72|246.42|244.62|246.42|244.62|245.52|243.72|0
1643895050000|2022-02-03 13:30:50|246.32|244.52|246.52|244.72|246.62|244.82|246.22|244.42|0
1643895060000|2022-02-03 13:31:00|246.62|244.82|246.72|244.92|246.92|245.12|246.62|244.82|0
1643895070000|2022-02-03 13:31:10|246.42|244.62|246.22|244.42|246.42|244.62|246.02|244.22|0
1643895080000|2022-02-03 13:31:20|246.52|244.72|246.12|244.32|246.52|244.72|246.12|244.32|0
1643895090000|2022-02-03 13:31:30|245.82|244.02|245.82|244.02|246.02|244.22|245.72|243.92|0
1643895100000|2022-02-03 13:31:40|245.72|243.92|245.32|243.52|245.72|243.92|244.92|243.12|0
1643895110000|2022-02-03 13:31:50|245.12|243.32|245.72|243.92|245.72|243.92|245.12|243.32|0
1643895120000|2022-02-03 13:32:00|245.62|243.82|245.82|244.02|245.92|244.12|245.62|243.82|0
1643895130000|2022-02-03 13:32:10|246.02|244.22|244.92|243.12|246.02|244.22|244.92|243.12|0
1643895140000|2022-02-03 13:32:20|245.12|243.32|245.62|243.82|245.62|243.82|245.12|243.32|0
1643895150000|2022-02-03 13:32:30|245.42|243.62|245.62|243.82|245.82|244.02|245.32|243.52|0
1643895160000|2022-02-03 13:32:40|245.72|243.92|245.22|243.42|245.72|243.92|245.22|243.42|0
1643895170000|2022-02-03 13:32:50|245.12|243.32|245.32|243.52|245.32|243.52|245.12|243.32|0
1643895180000|2022-02-03 13:33:00|245.12|243.32|245.52|243.72|245.52|243.72|244.52|242.72|0
1643895190000|2022-02-03 13:33:10|245.62|243.82|246.22|244.42|246.22|244.42|245.62|243.82|0
1643895200000|2022-02-03 13:33:20|246.12|244.32|247.52|245.72|247.52|245.72|246.12|244.32|0
1643895210000|2022-02-03 13:33:30|247.82|246.02|246.92|245.12|247.92|246.12|246.92|245.12|0
1643895220000|2022-02-03 13:33:40|247.02|245.22|247.42|245.62|247.62|245.82|247.02|245.22|0
1643895230000|2022-02-03 13:33:50|247.72|245.92|247.82|246.02|247.82|246.02|247.72|245.92|0
1643895240000|2022-02-03 13:34:00|246.92|245.12|247.72|245.92|247.72|245.92|246.92|245.12|0
1643895250000|2022-02-03 13:34:10|247.42|245.62|247.52|245.72|247.62|245.82|247.42|245.62|0
1643895260000|2022-02-03 13:34:20|247.62|245.82|247.52|245.72|247.62|245.82|247.32|245.52|0
1643895270000|2022-02-03 13:34:30|247.12|245.32|247.02|245.22|247.12|245.32|246.92|245.12|0
1643895280000|2022-02-03 13:34:40|246.51|244.71|246.82|245.02|246.82|245.02|246.51|244.71|0
1643895290000|2022-02-03 13:34:50|247.02|245.22|246.92|245.12|247.02|245.22|246.92|245.12|0
1643895300000|2022-02-03 13:35:00|247.02|245.22|246.62|244.82|247.02|245.22|246.62|244.82|0
1643895310000|2022-02-03 13:35:10|246.92|245.12|246.92|245.12|246.92|245.12|246.71|244.91|0
1643895320000|2022-02-03 13:35:20|246.71|244.91|246.11|244.31|246.71|244.91|246.11|244.31|0
1643895330000|2022-02-03 13:35:30|245.91|244.11|246.31|244.51|246.31|244.51|245.91|244.11|0
1643895340000|2022-02-03 13:35:40|246.51|244.71|246.22|244.42|246.62|244.82|246.22|244.42|0
1643895350000|2022-02-03 13:35:50|247.02|245.22|246.91|245.11|247.12|245.32|246.91|245.11|0
1643895360000|2022-02-03 13:36:00|246.71|244.91|247.42|245.62|247.72|245.92|246.71|244.91|0
1643895370000|2022-02-03 13:36:10|247.22|245.42|247.12|245.32|247.42|245.62|247.12|245.32|0
1643895380000|2022-02-03 13:36:20|247.22|245.42|247.12|245.32|247.22|245.42|247.12|245.32|0
1643895390000|2022-02-03 13:36:30|247.92|246.12|247.42|245.62|247.92|246.12|247.42|245.62|0
1643895400000|2022-02-03 13:36:40|247.52|245.72|247.02|245.22|247.52|245.72|247.02|245.22|0
1643895410000|2022-02-03 13:36:50|247.11|245.31|247.32|245.52|247.32|245.52|246.91|245.11|0
1643895420000|2022-02-03 13:37:00|247.52|245.72|248.52|246.72|248.52|246.72|247.52|245.72|0
1643895430000|2022-02-03 13:37:10|248.22|246.42|248.22|246.42|248.32|246.52|248.22|246.42|0
1643895440000|2022-02-03 13:37:20|248.32|246.52|247.52|245.72|248.42|246.62|247.52|245.72|0
1643895450000|2022-02-03 13:37:30|247.62|245.82|248.02|246.22|248.02|246.22|247.62|245.82|0
1643895460000|2022-02-03 13:37:40|248.72|246.92|248.12|246.32|248.72|246.92|248.12|246.32|0
1643895470000|2022-02-03 13:37:50|248.22|246.42|248.72|246.92|248.72|246.92|248.22|246.42|0
1643895480000|2022-02-03 13:38:00|248.82|247.02|248.82|247.02|248.82|247.02|248.62|246.82|0
1643895490000|2022-02-03 13:38:10|248.72|246.92|248.72|246.92|248.72|246.92|248.42|246.62|0
1643895500000|2022-02-03 13:38:20|248.32|246.52|248.62|246.82|248.62|246.82|248.32|246.52|0
1643895510000|2022-02-03 13:38:30|248.92|247.12|249.12|247.32|249.12|247.32|248.92|247.12|0
1643895520000|2022-02-03 13:38:40|248.72|246.92|249.03|247.23|249.03|247.23|248.72|246.92|0
1643895530000|2022-02-03 13:38:50|248.92|247.12|248.72|246.92|249.12|247.32|248.72|246.92|0
1643895540000|2022-02-03 13:39:00|248.62|246.82|249.12|247.32|249.12|247.32|248.62|246.82|0
1643895550000|2022-02-03 13:39:10|248.82|247.02|249.73|247.93|249.73|247.93|248.52|246.72|0
1643895560000|2022-02-03 13:39:20|249.63|247.83|250.13|248.33|250.13|248.33|249.63|247.83|0
1643895570000|2022-02-03 13:39:30|249.83|248.03|249.83|248.03|250.33|248.53|249.83|248.03|0
1643895580000|2022-02-03 13:39:40|249.73|247.93|249.93|248.13|249.93|248.13|249.73|247.93|0
1643895590000|2022-02-03 13:39:50|249.83|248.03|249.03|247.23|249.93|248.13|249.03|247.23|0
1643895600000|2022-02-03 13:40:00|249.23|247.43|248.52|246.72|249.23|247.43|248.52|246.72|0
1643895610000|2022-02-03 13:40:10|248.02|246.22|247.71|245.91|248.32|246.52|247.71|245.91|0
1643895620000|2022-02-03 13:40:20|247.92|246.12|248.12|246.32|248.12|246.32|247.92|246.12|0
1643895630000|2022-02-03 13:40:30|247.82|246.02|248.12|246.32|248.12|246.32|247.82|246.02|0
1643895640000|2022-02-03 13:40:40|248.22|246.42|248.62|246.82|248.62|246.82|248.22|246.42|0
1643895650000|2022-02-03 13:40:50|248.52|246.72|248.12|246.32|248.52|246.72|248.12|246.32|0
1643895660000|2022-02-03 13:41:00|248.02|246.22|248.02|246.22|248.12|246.32|247.82|246.02|0
1643895670000|2022-02-03 13:41:10|247.91|246.11|247.91|246.11|247.91|246.11|247.71|245.91|0
1643895680000|2022-02-03 13:41:20|248.02|246.22|247.82|246.02|248.52|246.72|247.82|246.02|0
1643895690000|2022-02-03 13:41:30|247.71|245.91|248.12|246.32|248.12|246.32|247.51|245.71|0
1643895700000|2022-02-03 13:41:40|247.91|246.11|247.91|246.11|247.91|246.11|247.71|245.91|0
1643895710000|2022-02-03 13:41:50|248.32|246.52|248.52|246.72|248.52|246.72|248.32|246.52|0
1643895720000|2022-02-03 13:42:00|249.02|247.22|249.83|248.03|249.83|248.03|249.02|247.22|0
1643895730000|2022-02-03 13:42:10|249.52|247.72|250.43|248.63|250.43|248.63|249.52|247.72|0
1643895740000|2022-02-03 13:42:20|250.13|248.33|250.23|248.43|250.53|248.73|250.13|248.33|0
1643895750000|2022-02-03 13:42:30|250.33|248.53|251.34|249.54|251.44|249.64|250.33|248.53|0
1643895760000|2022-02-03 13:42:40|251.54|249.74|251.34|249.54|251.54|249.74|251.04|249.24|0
1643895770000|2022-02-03 13:42:50|251.74|249.94|251.14|249.34|251.74|249.94|251.14|249.34|0
1643895780000|2022-02-03 13:43:00|251.44|249.64|251.74|249.94|251.94|250.14|251.44|249.64|0
1643895790000|2022-02-03 13:43:10|251.54|249.74|250.93|249.13|251.54|249.74|250.93|249.13|0
1643895800000|2022-02-03 13:43:20|250.73|248.93|250.33|248.53|250.73|248.93|250.33|248.53|0
1643895810000|2022-02-03 13:43:30|250.23|248.43|250.33|248.53|250.43|248.63|250.23|248.43|0
1643895820000|2022-02-03 13:43:40|250.23|248.43|251.44|249.64|251.44|249.64|250.23|248.43|0
1643895830000|2022-02-03 13:43:50|251.54|249.74|252.75|250.95|252.75|250.95|251.54|249.74|0
1643895840000|2022-02-03 13:44:00|252.35|250.55|252.86|251.06|253.06|251.26|252.35|250.55|0
1643895850000|2022-02-03 13:44:10|253.16|251.36|253.16|251.36|253.16|251.36|253.06|251.26|0
1643895860000|2022-02-03 13:44:20|253.56|251.76|253.56|251.76|253.56|251.76|253.47|251.67|0
1643895870000|2022-02-03 13:44:30|254.17|252.37|255.8|254|255.8|254|254.17|252.37|0
1643895880000|2022-02-03 13:44:40|256|254.2|255.8|254|256|254.2|255.8|254|0
1643895890000|2022-02-03 13:44:50|255.7|253.9|255.59|253.79|255.9|254.1|255.59|253.79|0
1643895900000|2022-02-03 13:45:00|255.39|253.59|254.78|252.98|255.39|253.59|254.78|252.98|0
1643895910000|2022-02-03 13:45:10|254.89|253.09|254.68|252.88|254.89|253.09|253.76|251.96|0
1643895920000|2022-02-03 13:45:20|254.58|252.78|255.19|253.39|255.19|253.39|254.37|252.57|0
1643895930000|2022-02-03 13:45:30|254.98|253.18|255.59|253.79|255.59|253.79|254.98|253.18|0
1643895940000|2022-02-03 13:45:40|255.39|253.59|254.98|253.18|255.39|253.59|254.98|253.18|0
1643895950000|2022-02-03 13:45:50|255.09|253.29|255.39|253.59|255.5|253.7|255.09|253.29|0
1643895960000|2022-02-03 13:46:00|255.59|253.79|256.2|254.4|256.2|254.4|255.59|253.79|0
1643895970000|2022-02-03 13:46:10|256.41|254.61|256.2|254.4|256.41|254.61|256.2|254.4|0
1643895980000|2022-02-03 13:46:20|256|254.2|256|254.2|256.2|254.4|256|254.2|0
1643895990000|2022-02-03 13:46:30|256.41|254.61|257.02|255.22|257.02|255.22|256.2|254.4|0
1643896000000|2022-02-03 13:46:40|257.22|255.42|256.81|255.01|257.22|255.42|256.81|255.01|0
1643896010000|2022-02-03 13:46:50|256.92|255.12|256.81|255.01|257.02|255.22|256.81|255.01|0
1643896020000|2022-02-03 13:47:00|257.12|255.32|257.12|255.32|257.12|255.32|256.81|255.01|0
1643896030000|2022-02-03 13:47:10|257.22|255.42|256.81|255.01|257.22|255.42|256.72|254.92|0
1643896040000|2022-02-03 13:47:20|256|254.2|255.7|253.9|256|254.2|255.29|253.49|0
1643896050000|2022-02-03 13:47:30|255.9|254.1|256.72|254.92|256.72|254.92|255.9|254.1|0
1643896060000|2022-02-03 13:47:40|257.33|255.53|257.43|255.63|257.43|255.63|257.33|255.53|0
1643896070000|2022-02-03 13:47:50|257.53|255.73|257.83|256.03|257.83|256.03|257.43|255.63|0
1643896080000|2022-02-03 13:48:00|257.43|255.63|258.24|256.44|258.24|256.44|257.43|255.63|0
1643896090000|2022-02-03 13:48:10|258.45|256.65|258.04|256.24|258.45|256.65|257.22|255.42|0
1643896100000|2022-02-03 13:48:20|258.24|256.44|258.65|256.85|258.65|256.85|258.24|256.44|0
1643896110000|2022-02-03 13:48:30|258.45|256.65|258.85|257.05|258.85|257.05|258.45|256.65|0
1643896120000|2022-02-03 13:48:40|259.06|257.26|258.85|257.05|259.26|257.46|258.85|257.05|0
1643896130000|2022-02-03 13:48:50|258.65|256.85|259.26|257.46|259.26|257.46|258.65|256.85|0
1643896150000|2022-02-03 13:49:10|259.06|257.26|259.06|257.26|259.06|257.26|259.06|257.26|0
1643896160000|2022-02-03 13:49:20|258.85|257.05|258.24|256.44|258.85|257.05|258.24|256.44|0
1643896170000|2022-02-03 13:49:30|258.04|256.24|258.24|256.44|258.35|256.55|258.04|256.24|0
1643896180000|2022-02-03 13:49:40|258.45|256.65|258.85|257.05|258.85|257.05|258.45|256.65|0
1643896190000|2022-02-03 13:49:50|259.06|257.26|259.06|257.26|259.26|257.46|259.06|257.26|0
1643896200000|2022-02-03 13:50:00|259.17|257.37|258.45|256.65|259.26|257.46|258.45|256.65|0
1643896210000|2022-02-03 13:50:10|258.65|256.85|258.65|256.85|258.65|256.85|258.45|256.65|0
1643896220000|2022-02-03 13:50:20|258.45|256.65|258.65|256.85|258.65|256.85|258.45|256.65|0
1643896230000|2022-02-03 13:50:30|258.85|257.05|259.26|257.46|259.26|257.46|258.85|257.05|0
1643896240000|2022-02-03 13:50:40|259.06|257.26|259.06|257.26|259.06|257.26|259.06|257.26|0
1643896250000|2022-02-03 13:50:50|258.96|257.16|259.26|257.46|259.26|257.46|258.65|256.85|0
1643896270000|2022-02-03 13:51:10|259.06|257.26|258.24|256.44|259.06|257.26|258.24|256.44|0
1643896280000|2022-02-03 13:51:20|258.55|256.75|258.85|257.05|258.85|257.05|258.44|256.64|0
1643896290000|2022-02-03 13:51:30|258.96|257.16|258.35|256.55|259.06|257.26|258.35|256.55|0
1643896300000|2022-02-03 13:51:40|258.44|256.64|258.44|256.64|258.44|256.64|258.24|256.44|0
1643896310000|2022-02-03 13:51:50|258.85|257.05|258.44|256.64|259.06|257.26|258.44|256.64|0
1643896320000|2022-02-03 13:52:00|258.24|256.44|258.85|257.05|259.06|257.26|258.24|256.44|0
1643896330000|2022-02-03 13:52:10|258.65|256.85|258.85|257.05|258.85|257.05|258.44|256.64|0
1643896340000|2022-02-03 13:52:20|259.06|257.26|259.26|257.46|259.26|257.46|258.85|257.05|0
1643896350000|2022-02-03 13:52:30|260.29|258.49|260.9|259.1|260.9|259.1|260.29|258.49|0
1643896360000|2022-02-03 13:52:40|260.49|258.69|260.49|258.69|260.6|258.8|260.29|258.49|0
1643896370000|2022-02-03 13:52:50|260.7|258.9|261.11|259.31|261.31|259.51|260.7|258.9|0
1643896380000|2022-02-03 13:53:00|260.9|259.1|260.49|258.69|260.9|259.1|260.49|258.69|0
1643896390000|2022-02-03 13:53:10|260.29|258.49|260.49|258.69|260.9|259.1|260.29|258.49|0
1643896400000|2022-02-03 13:53:20|260.29|258.49|260.9|259.1|260.9|259.1|260.29|258.49|0
1643896410000|2022-02-03 13:53:30|261.11|259.31|261.01|259.21|261.11|259.31|260.7|258.9|0
1643896420000|2022-02-03 13:53:40|260.7|258.9|260.39|258.59|260.7|258.9|259.88|258.08|0
1643896430000|2022-02-03 13:53:50|260.29|258.49|259.47|257.67|260.29|258.49|259.47|257.67|0
1643896440000|2022-02-03 13:54:00|259.57|257.77|258.85|257.05|259.57|257.77|258.85|257.05|0
1643896450000|2022-02-03 13:54:10|258.96|257.16|258.96|257.16|259.06|257.26|258.85|257.05|0
1643896460000|2022-02-03 13:54:20|259.26|257.46|258.85|257.05|259.26|257.46|258.85|257.05|0
1643896470000|2022-02-03 13:54:30|258.65|256.85|258.44|256.64|258.65|256.85|258.44|256.64|0
1643896480000|2022-02-03 13:54:40|258.85|257.05|259.47|257.67|259.47|257.67|258.85|257.05|0
1643896490000|2022-02-03 13:54:50|259.26|257.46|260.28|258.48|260.28|258.48|259.26|257.46|0
1643896500000|2022-02-03 13:55:00|259.87|258.07|259.67|257.87|260.28|258.48|259.67|257.87|0
1643896510000|2022-02-03 13:55:10|259.87|258.07|259.26|257.46|259.87|258.07|259.06|257.26|0
1643896520000|2022-02-03 13:55:20|259.67|257.87|259.06|257.26|259.67|257.87|259.06|257.26|0
1643896530000|2022-02-03 13:55:30|258.85|257.05|258.85|257.05|259.16|257.36|258.85|257.05|0
1643896540000|2022-02-03 13:55:40|259.26|257.46|258.85|257.05|259.26|257.46|258.85|257.05|0
1643896550000|2022-02-03 13:55:50|259.06|257.26|259.06|257.26|259.06|257.26|258.96|257.16|0
1643896560000|2022-02-03 13:56:00|259.26|257.46|259.87|258.07|259.87|258.07|259.26|257.46|0
1643896570000|2022-02-03 13:56:10|260.08|258.28|259.67|257.87|260.08|258.28|259.26|257.46|0
1643896580000|2022-02-03 13:56:20|259.87|258.07|260.9|259.1|260.9|259.1|259.87|258.07|0
1643896590000|2022-02-03 13:56:30|261.1|259.3|261.52|259.72|261.52|259.72|260.9|259.1|0
1643896600000|2022-02-03 13:56:40|262.34|260.54|261.52|259.72|262.34|260.54|261.52|259.72|0
1643896610000|2022-02-03 13:56:50|261.21|259.41|261.1|259.3|261.52|259.72|261.1|259.3|0
1643896620000|2022-02-03 13:57:00|261.42|259.62|260.9|259.1|261.51|259.71|260.9|259.1|0
1643896630000|2022-02-03 13:57:10|260.49|258.69|259.67|257.87|260.49|258.69|259.67|257.87|0
1643896640000|2022-02-03 13:57:20|260.08|258.28|260.49|258.69|260.9|259.1|260.08|258.28|0
1643896650000|2022-02-03 13:57:30|260.6|258.8|259.87|258.07|260.6|258.8|259.87|258.07|0
1643896660000|2022-02-03 13:57:40|259.67|257.87|259.87|258.07|259.87|258.07|259.67|257.87|0
1643896670000|2022-02-03 13:57:50|259.26|257.46|260.28|258.48|260.28|258.48|259.26|257.46|0
1643896680000|2022-02-03 13:58:00|259.87|258.07|259.37|257.57|259.87|258.07|259.26|257.46|0
1643896690000|2022-02-03 13:58:10|259.46|257.66|259.87|258.07|259.87|258.07|259.26|257.46|0
1643896700000|2022-02-03 13:58:20|259.67|257.87|259.57|257.77|259.67|257.87|259.57|257.77|0
1643896710000|2022-02-03 13:58:30|259.67|257.87|259.57|257.77|259.67|257.87|259.26|257.46|0
1643896720000|2022-02-03 13:58:40|259.87|258.07|259.98|258.18|259.98|258.18|259.67|257.87|0
1643896730000|2022-02-03 13:58:50|260.08|258.28|260.9|259.1|260.9|259.1|260.08|258.28|0
1643896740000|2022-02-03 13:59:00|260.69|258.89|260.8|259|260.8|259|260.69|258.89|0
1643896750000|2022-02-03 13:59:10|260.69|258.89|260.8|259|260.8|259|260.69|258.89|0
1643896760000|2022-02-03 13:59:20|260.69|258.89|261.31|259.51|261.31|259.51|260.69|258.89|0
1643896770000|2022-02-03 13:59:30|261.51|259.71|261.31|259.51|261.51|259.71|261.31|259.51|0
1643896780000|2022-02-03 13:59:40|260.42|258.62|260.52|258.72|260.93|259.13|260.42|258.62|0
1643896790000|2022-02-03 13:59:50|260.72|258.92|262.76|260.96|262.76|260.96|260.72|258.92|0
1643896800000|2022-02-03 14:00:00|262.97|261.17|263.58|261.78|263.79|261.99|262.97|261.17|0
1643896810000|2022-02-03 14:00:10|262.97|261.17|263.58|261.78|264.19|262.39|262.97|261.17|0
1643896820000|2022-02-03 14:00:20|263.79|261.99|263.79|261.99|263.79|261.99|263.58|261.78|0
1643896830000|2022-02-03 14:00:30|263.58|261.78|263.58|261.78|263.89|262.09|263.58|261.78|0
1643896840000|2022-02-03 14:00:40|263.17|261.37|263.17|261.37|263.17|261.37|263.08|261.28|0
1643896850000|2022-02-03 14:00:50|262.97|261.17|263.17|261.37|263.17|261.37|262.97|261.17|0
1643896860000|2022-02-03 14:01:00|263.38|261.58|264.4|262.6|264.6|262.8|263.38|261.58|0
1643896870000|2022-02-03 14:01:10|264.19|262.39|264.4|262.6|265.01|263.21|264.19|262.39|0
1643896880000|2022-02-03 14:01:20|264.19|262.39|263.79|261.99|264.19|262.39|263.79|261.99|0
1643896890000|2022-02-03 14:01:30|263.99|262.19|263.99|262.19|263.99|262.19|263.99|262.19|0
1643896900000|2022-02-03 14:01:40|264.1|262.3|264.81|263.01|264.81|263.01|264.1|262.3|0
1643896910000|2022-02-03 14:01:50|264.71|262.91|264.6|262.8|264.81|263.01|264.6|262.8|0
1643896920000|2022-02-03 14:02:00|264.81|263.01|264.91|263.11|265.01|263.21|264.6|262.8|0
1643896930000|2022-02-03 14:02:10|265.01|263.21|264.5|262.7|265.01|263.21|264.5|262.7|0
1643896940000|2022-02-03 14:02:20|263.99|262.19|263.99|262.19|264.19|262.39|263.99|262.19|0
1643896950000|2022-02-03 14:02:30|263.79|261.99|264.4|262.6|264.4|262.6|263.79|261.99|0
1643896960000|2022-02-03 14:02:40|264.1|262.3|263.58|261.78|264.19|262.39|263.58|261.78|0
1643896970000|2022-02-03 14:02:50|263.38|261.58|263.58|261.78|263.58|261.78|263.28|261.48|0
1643896980000|2022-02-03 14:03:00|263.38|261.58|263.58|261.78|263.58|261.78|263.17|261.37|0
1643896990000|2022-02-03 14:03:10|263.38|261.58|263.99|262.19|263.99|262.19|263.38|261.58|0
1643897000000|2022-02-03 14:03:20|263.58|261.78|263.69|261.89|263.69|261.89|263.38|261.58|0
1643897010000|2022-02-03 14:03:30|263.78|261.98|264.3|262.5|264.3|262.5|263.78|261.98|0
1643897020000|2022-02-03 14:03:40|264.19|262.39|264.4|262.6|264.4|262.6|264.19|262.39|0
1643897030000|2022-02-03 14:03:50|264.6|262.8|264.81|263.01|265.01|263.21|264.6|262.8|0
1643897040000|2022-02-03 14:04:00|264.6|262.8|264.6|262.8|264.71|262.91|264.6|262.8|0
1643897050000|2022-02-03 14:04:10|264.81|263.01|264.8|263|264.81|263.01|264.8|263|0
1643897060000|2022-02-03 14:04:20|265.01|263.21|264.8|263|265.01|263.21|264.8|263|0
1643897070000|2022-02-03 14:04:30|265.01|263.21|266.65|264.85|266.65|264.85|265.01|263.21|0
1643897080000|2022-02-03 14:04:40|266.44|264.64|266.03|264.23|266.44|264.64|266.03|264.23|0
1643897090000|2022-02-03 14:04:50|265.62|263.82|265.21|263.41|265.62|263.82|265.21|263.41|0
1643897100000|2022-02-03 14:05:00|265.01|263.21|265.21|263.41|265.32|263.52|265.01|263.21|0
1643897110000|2022-02-03 14:05:10|264.6|262.8|264.8|263|264.8|263|264.6|262.8|0
1643897120000|2022-02-03 14:05:20|265.42|263.62|265.21|263.41|265.42|263.62|264.8|263|0
1643897130000|2022-02-03 14:05:30|264.71|262.91|265.21|263.41|265.21|263.41|264.71|262.91|0
1643897140000|2022-02-03 14:05:40|265.62|263.82|265.93|264.13|266.03|264.23|265.62|263.82|0
1643897150000|2022-02-03 14:05:50|265.83|264.03|265.21|263.41|266.03|264.23|265.21|263.41|0
1643897160000|2022-02-03 14:06:00|265.42|263.62|264.8|263|265.42|263.62|264.8|263|0
1643897170000|2022-02-03 14:06:10|265.42|263.62|265.42|263.62|265.62|263.82|265.42|263.62|0
1643897180000|2022-02-03 14:06:20|265.11|263.31|264.8|263|265.21|263.41|264.8|263|0
1643897190000|2022-02-03 14:06:30|264.6|262.8|265.01|263.21|265.01|263.21|264.6|262.8|0
1643897200000|2022-02-03 14:06:40|264.8|263|264.4|262.6|264.8|263|264.4|262.6|0
1643897210000|2022-02-03 14:06:50|263.17|261.37|262.97|261.17|263.17|261.37|262.76|260.96|0
1643897220000|2022-02-03 14:07:00|263.37|261.57|263.07|261.27|263.37|261.57|263.07|261.27|0
1643897230000|2022-02-03 14:07:10|262.97|261.17|262.56|260.76|262.97|261.17|262.56|260.76|0
1643897240000|2022-02-03 14:07:20|262.97|261.17|262.97|261.17|263.07|261.27|262.76|260.96|0
1643897250000|2022-02-03 14:07:30|263.17|261.37|263.17|261.37|263.17|261.37|263.17|261.37|0
1643897260000|2022-02-03 14:07:40|262.97|261.17|262.56|260.76|262.97|261.17|262.56|260.76|0
1643897270000|2022-02-03 14:07:50|261.95|260.15|262.16|260.36|262.16|260.36|261.75|259.95|0
1643897280000|2022-02-03 14:08:00|261.96|260.16|262.37|260.57|262.37|260.57|261.96|260.16|0
1643897290000|2022-02-03 14:08:10|262.57|260.77|262.57|260.77|262.57|260.77|262.57|260.77|0
1643897300000|2022-02-03 14:08:20|262.37|260.57|262.16|260.36|262.37|260.57|262.16|260.36|0
1643897310000|2022-02-03 14:08:30|261.55|259.75|261.55|259.75|261.76|259.96|261.55|259.75|0
1643897320000|2022-02-03 14:08:40|261.46|259.66|260.74|258.94|261.46|259.66|260.74|258.94|0
1643897330000|2022-02-03 14:08:50|260.54|258.74|260.14|258.34|260.54|258.74|260.14|258.34|0
1643897340000|2022-02-03 14:09:00|260.04|258.24|259.73|257.93|260.14|258.34|259.73|257.93|0
1643897350000|2022-02-03 14:09:10|259.53|257.73|259.93|258.13|259.93|258.13|259.53|257.73|0
1643897360000|2022-02-03 14:09:20|260.04|258.24|260.34|258.54|260.34|258.54|259.93|258.13|0
1643897370000|2022-02-03 14:09:30|260.54|258.74|260.65|258.85|260.74|258.94|260.54|258.74|0
1643897380000|2022-02-03 14:09:40|260.44|258.64|260.14|258.34|260.44|258.64|259.93|258.13|0
1643897390000|2022-02-03 14:09:50|259.93|258.13|260.34|258.54|260.34|258.54|259.93|258.13|0
1643897400000|2022-02-03 14:10:00|260.24|258.44|260.34|258.54|260.34|258.54|260.24|258.44|0
1643897410000|2022-02-03 14:10:10|260.14|258.34|260.74|258.94|260.74|258.94|260.04|258.24|0
1643897420000|2022-02-03 14:10:20|260.95|259.15|260.54|258.74|260.95|259.15|260.44|258.64|0
1643897430000|2022-02-03 14:10:30|260.65|258.85|260.95|259.15|260.95|259.15|260.65|258.85|0
1643897440000|2022-02-03 14:10:40|260.74|258.94|261.15|259.35|261.15|259.35|260.74|258.94|0
1643897450000|2022-02-03 14:10:50|261.55|259.75|261.76|259.96|261.76|259.96|261.55|259.75|0
1643897460000|2022-02-03 14:11:00|261.55|259.75|261.96|260.16|261.96|260.16|261.55|259.75|0
1643897470000|2022-02-03 14:11:10|261.66|259.86|261.35|259.55|261.76|259.96|261.35|259.55|0
1643897480000|2022-02-03 14:11:20|261.15|259.35|259.73|257.93|261.15|259.35|259.73|257.93|0
1643897490000|2022-02-03 14:11:30|259.53|257.73|261.15|259.35|261.15|259.35|259.53|257.73|0
1643897500000|2022-02-03 14:11:40|260.74|258.94|260.54|258.74|260.74|258.94|260.54|258.74|0
1643897510000|2022-02-03 14:11:50|259.93|258.13|260.13|258.33|260.13|258.33|259.93|258.13|0
1643897520000|2022-02-03 14:12:00|260.54|258.74|259.93|258.13|260.54|258.74|259.93|258.13|0
1643897530000|2022-02-03 14:12:10|259.73|257.93|259.53|257.73|259.73|257.93|259.53|257.73|0
1643897540000|2022-02-03 14:12:20|260.54|258.74|260.54|258.74|260.74|258.94|260.34|258.54|0
1643897550000|2022-02-03 14:12:30|260.94|259.14|260.74|258.94|261.05|259.25|260.74|258.94|0
1643897560000|2022-02-03 14:12:40|260.85|259.05|261.15|259.35|261.15|259.35|260.85|259.05|0
1643897570000|2022-02-03 14:12:50|260.94|259.14|260.34|258.54|260.94|259.14|260.34|258.54|0
1643897580000|2022-02-03 14:13:00|260.13|258.33|260.54|258.74|260.54|258.74|260.13|258.33|0
1643897590000|2022-02-03 14:13:10|260.64|258.84|260.24|258.44|260.64|258.84|260.13|258.33|0
1643897600000|2022-02-03 14:13:20|260.34|258.54|260.54|258.74|260.54|258.74|260.13|258.33|0
1643897610000|2022-02-03 14:13:30|260.44|258.64|260.34|258.54|260.44|258.64|260.34|258.54|0
1643897620000|2022-02-03 14:13:40|259.93|258.13|260.04|258.24|260.24|258.44|259.93|258.13|0
1643897630000|2022-02-03 14:13:50|259.93|258.13|259.93|258.13|259.93|258.13|259.93|258.13|0
1643897640000|2022-02-03 14:14:00|260.04|258.24|260.34|258.54|260.74|258.94|260.04|258.24|0
1643897650000|2022-02-03 14:14:10|260.54|258.74|260.54|258.74|260.54|258.74|260.54|258.74|0
1643897660000|2022-02-03 14:14:20|260.74|258.94|260.74|258.94|260.74|258.94|260.54|258.74|0
1643897670000|2022-02-03 14:14:30|261.25|259.45|261.15|259.35|261.25|259.45|261.05|259.25|0
1643897680000|2022-02-03 14:14:40|261.05|259.25|261.15|259.35|261.15|259.35|260.85|259.05|0
1643897690000|2022-02-03 14:14:50|261.35|259.55|260.94|259.14|261.35|259.55|260.94|259.14|0
1643897700000|2022-02-03 14:15:00|261.35|259.55|260.34|258.54|261.35|259.55|260.34|258.54|0
1643897710000|2022-02-03 14:15:10|260.54|258.74|261.96|260.16|261.96|260.16|260.54|258.74|0
1643897720000|2022-02-03 14:15:20|262.26|260.46|261.75|259.95|262.26|260.46|261.75|259.95|0
1643897730000|2022-02-03 14:15:30|261.96|260.16|262.56|260.76|262.56|260.76|261.96|260.16|0
1643897740000|2022-02-03 14:15:40|262.16|260.36|261.96|260.16|262.36|260.56|261.96|260.16|0
1643897750000|2022-02-03 14:15:50|261.55|259.75|261.55|259.75|261.55|259.75|261.25|259.45|0
1643897760000|2022-02-03 14:16:00|261.25|259.45|261.55|259.75|261.55|259.75|261.25|259.45|0
1643897770000|2022-02-03 14:16:10|261.75|259.95|261.66|259.86|261.75|259.95|261.66|259.86|0
1643897780000|2022-02-03 14:16:20|261.55|259.75|261.35|259.55|261.55|259.75|261.35|259.55|0
1643897790000|2022-02-03 14:16:30|261.75|259.95|262.16|260.36|262.16|260.36|261.75|259.95|0
1643897800000|2022-02-03 14:16:40|262.26|260.46|262.47|260.67|262.56|260.76|262.26|260.46|0
1643897810000|2022-02-03 14:16:50|262.26|260.46|262.36|260.56|262.36|260.56|261.96|260.16|0
1643897820000|2022-02-03 14:17:00|262.06|260.26|262.16|260.36|262.67|260.87|262.06|260.26|0
1643897830000|2022-02-03 14:17:10|262.36|260.56|262.56|260.76|262.56|260.76|262.36|260.56|0
1643897840000|2022-02-03 14:17:20|262.47|260.67|261.95|260.15|262.47|260.67|261.95|260.15|0
1643897850000|2022-02-03 14:17:30|262.06|260.26|262.36|260.56|262.36|260.56|262.06|260.26|0
1643897860000|2022-02-03 14:17:40|261.95|260.15|261.45|259.65|261.95|260.15|261.45|259.65|0
1643897870000|2022-02-03 14:17:50|260.74|258.94|261.14|259.34|261.35|259.55|260.74|258.94|0
1643897880000|2022-02-03 14:18:00|261.35|259.55|261.14|259.34|261.35|259.55|261.14|259.34|0
1643897890000|2022-02-03 14:18:10|261.45|259.65|260.94|259.14|261.45|259.65|260.94|259.14|0
1643897900000|2022-02-03 14:18:20|261.14|259.34|261.05|259.25|261.35|259.55|261.05|259.25|0
1643897910000|2022-02-03 14:18:30|261.14|259.34|261.55|259.75|261.55|259.75|261.14|259.34|0
1643897920000|2022-02-03 14:18:40|261.35|259.55|261.35|259.55|261.35|259.55|261.14|259.34|0
1643897930000|2022-02-03 14:18:50|261.25|259.45|261.14|259.34|261.35|259.55|261.14|259.34|0
1643897940000|2022-02-03 14:19:00|260.74|258.94|260.94|259.14|260.94|259.14|260.74|258.94|0
1643897950000|2022-02-03 14:19:10|260.74|258.94|260.94|259.14|260.94|259.14|260.74|258.94|0
1643897960000|2022-02-03 14:19:20|261.25|259.45|261.55|259.75|261.55|259.75|261.25|259.45|0
1643897970000|2022-02-03 14:19:30|261.35|259.55|261.95|260.15|261.95|260.15|261.35|259.55|0
1643897980000|2022-02-03 14:19:40|261.86|260.06|262.16|260.36|262.36|260.56|261.86|260.06|0
1643897990000|2022-02-03 14:19:50|262.36|260.56|262.56|260.76|262.56|260.76|262.36|260.56|0
1643898000000|2022-02-03 14:20:00|262.36|260.56|263.58|261.78|263.58|261.78|262.36|260.56|0
1643898010000|2022-02-03 14:20:10|263.38|261.58|262.97|261.17|263.38|261.58|262.97|261.17|0
1643898020000|2022-02-03 14:20:20|262.77|260.97|262.77|260.97|262.97|261.17|262.56|260.76|0
1643898030000|2022-02-03 14:20:30|262.56|260.76|262.77|260.97|262.77|260.97|262.56|260.76|0
1643898040000|2022-02-03 14:20:40|262.97|261.17|262.67|260.87|262.97|261.17|262.67|260.87|0
1643898050000|2022-02-03 14:20:50|262.56|260.76|261.45|259.65|262.56|260.76|261.45|259.65|0
1643898060000|2022-02-03 14:21:00|261.55|259.75|261.95|260.15|261.95|260.15|261.55|259.75|0
1643898070000|2022-02-03 14:21:10|262.16|260.36|262.76|260.96|262.76|260.96|262.16|260.36|0
1643898080000|2022-02-03 14:21:20|262.56|260.76|262.67|260.87|262.97|261.17|262.56|260.76|0
1643898090000|2022-02-03 14:21:30|262.06|260.26|261.55|259.75|262.06|260.26|261.55|259.75|0
1643898100000|2022-02-03 14:21:40|261.14|259.34|260.74|258.94|261.14|259.34|260.64|258.84|0
1643898110000|2022-02-03 14:21:50|260.53|258.73|260.64|258.84|260.94|259.14|260.53|258.73|0
1643898120000|2022-02-03 14:22:00|260.33|258.53|260.64|258.84|260.64|258.84|260.33|258.53|0
1643898130000|2022-02-03 14:22:10|260.94|259.14|260.94|259.14|261.04|259.24|260.74|258.94|0
1643898140000|2022-02-03 14:22:20|261.14|259.34|261.34|259.54|261.34|259.54|261.14|259.34|0
1643898150000|2022-02-03 14:22:30|261.04|259.24|261.34|259.54|261.55|259.75|261.04|259.24|0
1643898160000|2022-02-03 14:22:40|261.55|259.75|261.14|259.34|261.55|259.75|260.94|259.14|0
1643898170000|2022-02-03 14:22:50|261.75|259.95|261.55|259.75|261.85|260.05|261.55|259.75|0
1643898180000|2022-02-03 14:23:00|261.75|259.95|261.95|260.15|262.06|260.26|261.75|259.95|0
1643898190000|2022-02-03 14:23:10|262.15|260.35|263.17|261.37|263.17|261.37|262.15|260.35|0
1643898200000|2022-02-03 14:23:20|262.97|261.17|262.56|260.76|262.97|261.17|262.56|260.76|0
1643898210000|2022-02-03 14:23:30|262.46|260.66|262.87|261.07|262.87|261.07|262.46|260.66|0
1643898220000|2022-02-03 14:23:40|262.56|260.76|261.95|260.15|262.56|260.76|261.95|260.15|0
1643898230000|2022-02-03 14:23:50|261.75|259.95|261.55|259.75|261.85|260.05|261.55|259.75|0
1643898240000|2022-02-03 14:24:00|261.85|260.05|262.67|260.87|262.67|260.87|261.85|260.05|0
1643898250000|2022-02-03 14:24:10|262.36|260.56|262.15|260.35|262.36|260.56|261.95|260.15|0
1643898260000|2022-02-03 14:24:20|261.95|260.15|261.55|259.75|261.95|260.15|261.55|259.75|0
1643898270000|2022-02-03 14:24:30|261.14|259.34|261.34|259.54|261.75|259.95|261.14|259.34|0
1643898280000|2022-02-03 14:24:40|261.14|259.34|261.55|259.75|261.55|259.75|261.14|259.34|0
1643898290000|2022-02-03 14:24:50|261.34|259.54|261.85|260.05|261.85|260.05|261.34|259.54|0
1643898300000|2022-02-03 14:25:00|261.75|259.95|261.95|260.15|261.95|260.15|261.55|259.75|0
1643898310000|2022-02-03 14:25:10|261.55|259.75|264.19|262.39|264.19|262.39|261.55|259.75|0
1643898320000|2022-02-03 14:25:20|263.98|262.18|263.78|261.98|264.29|262.49|263.58|261.78|0
1643898330000|2022-02-03 14:25:30|263.98|262.18|263.58|261.78|263.98|262.18|263.58|261.78|0
1643898340000|2022-02-03 14:25:40|263.78|261.98|263.88|262.08|263.88|262.08|263.78|261.98|0
1643898350000|2022-02-03 14:25:50|263.17|261.37|262.36|260.56|263.37|261.57|262.36|260.56|0
1643898360000|2022-02-03 14:26:00|262.46|260.66|262.46|260.66|262.56|260.76|262.46|260.66|0
1643898370000|2022-02-03 14:26:10|262.76|260.96|262.76|260.96|262.76|260.96|262.76|260.96|0
1643898380000|2022-02-03 14:26:20|262.97|261.17|261.95|260.15|262.97|261.17|261.95|260.15|0
1643898390000|2022-02-03 14:26:30|262.46|260.66|261.95|260.15|262.76|260.96|261.95|260.15|0
1643898400000|2022-02-03 14:26:40|262.15|260.35|262.26|260.46|262.26|260.46|262.15|260.35|0
1643898410000|2022-02-03 14:26:50|262.15|260.35|261.95|260.15|262.36|260.56|261.95|260.15|0
1643898420000|2022-02-03 14:27:00|262.26|260.46|261.75|259.95|262.26|260.46|261.75|259.95|0
1643898430000|2022-02-03 14:27:10|261.95|260.15|261.75|259.95|262.15|260.35|261.75|259.95|0
1643898440000|2022-02-03 14:27:20|261.54|259.74|261.95|260.15|261.95|260.15|261.54|259.74|0
1643898450000|2022-02-03 14:27:30|262.05|260.25|261.34|259.54|262.05|260.25|261.34|259.54|0
1643898460000|2022-02-03 14:27:40|260.84|259.04|261.34|259.54|261.34|259.54|260.84|259.04|0
1643898470000|2022-02-03 14:27:50|261.14|259.34|261.24|259.44|261.34|259.54|261.14|259.34|0
1643898480000|2022-02-03 14:28:00|260.73|258.93|260.23|258.43|260.73|258.93|260.23|258.43|0
1643898490000|2022-02-03 14:28:10|260.13|258.33|260.03|258.23|260.23|258.43|260.03|258.23|0
1643898500000|2022-02-03 14:28:20|260.94|259.14|260.73|258.93|260.94|259.14|260.73|258.93|0
1643898510000|2022-02-03 14:28:30|260.94|259.14|261.54|259.74|261.54|259.74|260.94|259.14|0
1643898520000|2022-02-03 14:28:40|261.75|259.95|261.75|259.95|261.75|259.95|261.75|259.95|0
1643898530000|2022-02-03 14:28:50|261.95|260.15|261.54|259.74|261.95|260.15|261.54|259.74|0
1643898540000|2022-02-03 14:29:00|261.34|259.54|261.54|259.74|261.54|259.74|261.34|259.54|0
1643898550000|2022-02-03 14:29:10|261.34|259.54|261.54|259.74|261.54|259.74|261.34|259.54|0
1643898560000|2022-02-03 14:29:20|261.45|259.65|261.54|259.74|261.54|259.74|261.14|259.34|0
1643898570000|2022-02-03 14:29:30|261.75|259.95|262.35|260.55|262.35|260.55|261.75|259.95|0
1643898580000|2022-02-03 14:29:40|261.85|260.05|262.56|260.76|262.56|260.76|261.85|260.05|0
1643898590000|2022-02-03 14:29:50|262.66|260.86|261.75|259.95|262.66|260.86|261.75|259.95|0
1643898600000|2022-02-03 14:30:00|262.15|260.35|261.75|259.95|262.66|260.86|261.75|259.95|0
1643898610000|2022-02-03 14:30:10|261.54|259.74|260.93|259.13|261.95|260.15|260.93|259.13|0
1643898620000|2022-02-03 14:30:20|261.34|259.54|263.57|261.77|263.57|261.77|261.34|259.54|0
1643898630000|2022-02-03 14:30:30|263.98|262.18|262.56|260.76|263.98|262.18|262.56|260.76|0
1643898640000|2022-02-03 14:30:40|262.87|261.07|260.53|258.73|262.87|261.07|260.53|258.73|0
1643898650000|2022-02-03 14:30:50|259.32|257.52|259.11|257.31|259.32|257.52|258.51|256.71|0
1643898660000|2022-02-03 14:31:00|259.92|258.12|262.35|260.55|262.35|260.55|259.92|258.12|0
1643898670000|2022-02-03 14:31:10|262.26|260.46|263.37|261.57|263.37|261.57|262.26|260.46|0
1643898680000|2022-02-03 14:31:20|262.56|260.76|263.17|261.37|263.17|261.37|261.95|260.15|0
1643898690000|2022-02-03 14:31:30|262.35|260.55|262.35|260.55|262.35|260.55|261.14|259.34|0
1643898700000|2022-02-03 14:31:40|263.37|261.57|262.56|260.76|263.37|261.57|262.56|260.76|0
1643898710000|2022-02-03 14:31:50|261.14|259.34|261.65|259.85|261.65|259.85|260.73|258.93|0
1643898720000|2022-02-03 14:32:00|262.66|260.86|260.33|258.53|262.66|260.86|260.33|258.53|0
1643898730000|2022-02-03 14:32:10|260.12|258.32|260.53|258.73|260.53|258.73|259.32|257.52|0
1643898740000|2022-02-03 14:32:20|259.32|257.52|260.12|258.32|260.12|258.32|259.32|257.52|0
1643898750000|2022-02-03 14:32:30|260.33|258.53|261.14|259.34|261.14|259.34|260.33|258.53|0
1643898760000|2022-02-03 14:32:40|261.24|259.44|261.34|259.54|261.54|259.74|260.63|258.83|0
1643898770000|2022-02-03 14:32:50|261.14|259.34|260.93|259.13|261.14|259.34|260.33|258.53|0
1643898780000|2022-02-03 14:33:00|261.34|259.54|262.15|260.35|262.15|260.35|261.34|259.54|0
1643898790000|2022-02-03 14:33:10|260.73|258.93|262.46|260.66|262.46|260.66|260.73|258.93|0
1643898800000|2022-02-03 14:33:20|261.95|260.15|261.95|260.15|262.25|260.45|261.85|260.05|0
1643898810000|2022-02-03 14:33:30|262.76|260.96|263.57|261.77|263.57|261.77|262.66|260.86|0
1643898820000|2022-02-03 14:33:40|263.88|262.08|262.35|260.55|263.88|262.08|262.05|260.25|0
1643898830000|2022-02-03 14:33:50|261.74|259.94|260.32|258.52|261.74|259.94|260.32|258.52|0
1643898840000|2022-02-03 14:34:00|261.24|259.44|261.95|260.15|261.95|260.15|261.24|259.44|0
1643898850000|2022-02-03 14:34:10|263.37|261.57|264.59|262.79|264.59|262.79|263.37|261.57|0
1643898860000|2022-02-03 14:34:20|265.2|263.4|267.14|265.34|267.14|265.34|265.2|263.4|0
1643898870000|2022-02-03 14:34:30|268.88|267.08|268.06|266.26|269.29|267.49|268.06|266.26|0
1643898880000|2022-02-03 14:34:40|267.86|266.06|267.96|266.16|267.96|266.16|267.65|265.85|0
1643898890000|2022-02-03 14:34:50|267.76|265.96|266.63|264.83|267.76|265.96|266.02|264.22|0
1643898900000|2022-02-03 14:35:00|265.4|263.6|265.1|263.3|266.42|264.62|265.1|263.3|0
1643898910000|2022-02-03 14:35:10|263.98|262.18|265|263.2|265.61|263.81|263.98|262.18|0
1643898920000|2022-02-03 14:35:20|265.81|264.01|264.38|262.58|266.02|264.22|264.38|262.58|0
1643898930000|2022-02-03 14:35:30|264.69|262.89|264.79|262.99|265|263.2|264.69|262.89|0
1643898940000|2022-02-03 14:35:40|263.88|262.08|260.12|258.32|263.98|262.18|260.12|258.32|0
1643898950000|2022-02-03 14:35:50|260.73|258.93|258.1|256.3|260.73|258.93|258.1|256.3|0
1643898960000|2022-02-03 14:36:00|259.11|257.31|260.23|258.43|260.23|258.43|259.11|257.31|0
1643898970000|2022-02-03 14:36:10|260.12|258.32|257.7|255.9|260.12|258.32|257.7|255.9|0
1643898980000|2022-02-03 14:36:20|257.6|255.8|259.82|258.02|259.82|258.02|257.6|255.8|0
1643898990000|2022-02-03 14:36:30|259.31|257.51|256.29|254.49|259.31|257.51|256.29|254.49|0
1643899000000|2022-02-03 14:36:40|258.51|256.71|258.51|256.71|258.51|256.71|257.5|255.7|0
1643899010000|2022-02-03 14:36:50|258.3|256.5|258.81|257.01|258.81|257.01|257.3|255.5|0
1643899020000|2022-02-03 14:37:00|258.91|257.11|257.9|256.1|258.91|257.11|257.9|256.1|0
1643899030000|2022-02-03 14:37:10|258.1|256.3|259.11|257.31|259.11|257.31|257.7|255.9|0
1643899040000|2022-02-03 14:37:20|258.91|257.11|258.71|256.91|258.91|257.11|257.9|256.1|0
1643899050000|2022-02-03 14:37:30|258.1|256.3|260.93|259.13|260.93|259.13|258.1|256.3|0
1643899060000|2022-02-03 14:37:40|260.12|258.32|259.72|257.92|260.32|258.52|259.72|257.92|0
1643899070000|2022-02-03 14:37:50|260.32|258.52|260.63|258.83|260.73|258.93|260.32|258.52|0
1643899080000|2022-02-03 14:38:00|260.73|258.93|257.7|255.9|260.73|258.93|257.7|255.9|0
1643899090000|2022-02-03 14:38:10|257.4|255.6|256.59|254.79|257.7|255.9|256.59|254.79|0
1643899100000|2022-02-03 14:38:20|255.29|253.49|256.09|254.29|256.09|254.29|255.29|253.49|0
1643899110000|2022-02-03 14:38:30|255.89|254.09|256.69|254.89|256.69|254.89|255.89|254.09|0
1643899120000|2022-02-03 14:38:40|255.89|254.09|255.69|253.89|255.89|254.09|255.69|253.89|0
1643899130000|2022-02-03 14:38:50|256.09|254.29|255.89|254.09|256.29|254.49|255.89|254.09|0
1643899140000|2022-02-03 14:39:00|256.69|254.89|255.59|253.79|256.69|254.89|255.49|253.69|0
1643899150000|2022-02-03 14:39:10|255.39|253.59|254.59|252.79|255.39|253.59|254.59|252.79|0
1643899160000|2022-02-03 14:39:20|254.28|252.48|256.29|254.49|256.29|254.49|254.28|252.48|0
1643899170000|2022-02-03 14:39:30|254.99|253.19|254.48|252.68|254.99|253.19|254.48|252.68|0
1643899180000|2022-02-03 14:39:40|255.28|253.48|251.13|249.33|255.28|253.48|251.13|249.33|0
1643899190000|2022-02-03 14:39:50|250.73|248.93|249.62|247.82|250.73|248.93|249.62|247.82|0
1643899200000|2022-02-03 14:40:00|250.12|248.32|250.53|248.73|250.53|248.73|249.52|247.72|0
1643899210000|2022-02-03 14:40:10|249.92|248.12|250.53|248.73|250.53|248.73|249.42|247.62|0
1643899220000|2022-02-03 14:40:20|250.73|248.93|250.73|248.93|250.73|248.93|250.43|248.63|0
1643899230000|2022-02-03 14:40:30|250.43|248.63|250.93|249.13|250.93|249.13|250.43|248.63|0
1643899240000|2022-02-03 14:40:40|250.53|248.73|249.92|248.12|250.53|248.73|249.72|247.92|0
1643899250000|2022-02-03 14:40:50|248.91|247.11|249.12|247.32|249.32|247.52|248.91|247.11|0
1643899260000|2022-02-03 14:41:00|249.62|247.82|250.53|248.73|250.53|248.73|249.52|247.72|0
1643899270000|2022-02-03 14:41:10|251.33|249.53|250.83|249.03|251.33|249.53|250.73|248.93|0
1643899280000|2022-02-03 14:41:20|251.54|249.74|252.82|251.02|252.82|251.02|251.33|249.53|0
1643899290000|2022-02-03 14:41:30|254.36|252.56|255.27|253.47|255.27|253.47|254.36|252.56|0
1643899300000|2022-02-03 14:41:40|253.27|251.47|252.36|250.56|253.88|252.08|252.36|250.56|0
1643899310000|2022-02-03 14:41:50|251.65|249.85|251.55|249.75|252.16|250.36|251.55|249.75|0
1643899320000|2022-02-03 14:42:00|252.26|250.46|251.75|249.95|252.26|250.46|250.54|248.74|0
1643899330000|2022-02-03 14:42:10|251.55|249.75|252.3|250.5|252.4|250.6|251.55|249.75|0
1643899340000|2022-02-03 14:42:20|251.8|250|253.91|252.11|253.91|252.11|251.8|250|0
1643899350000|2022-02-03 14:42:30|253.01|251.21|254.02|252.22|254.02|252.22|253.01|251.21|0
1643899360000|2022-02-03 14:42:40|253.91|252.11|254.22|252.42|254.22|252.42|252.9|251.1|0
1643899370000|2022-02-03 14:42:50|254.11|252.31|255.23|253.43|255.23|253.43|253.91|252.11|0
1643899380000|2022-02-03 14:43:00|254.31|252.51|253.01|251.21|254.31|252.51|252.5|250.7|0
1643899390000|2022-02-03 14:43:10|253.3|251.5|253.41|251.61|253.51|251.71|253.21|251.41|0
1643899400000|2022-02-03 14:43:20|252.9|251.1|254.31|252.51|254.31|252.51|252.9|251.1|0
1643899410000|2022-02-03 14:43:30|254.62|252.82|254.62|252.82|254.62|252.82|254.11|252.31|0
1643899420000|2022-02-03 14:43:40|255.53|253.73|254.92|253.12|255.53|253.73|254.92|253.12|0
1643899430000|2022-02-03 14:43:50|254.62|252.82|253.91|252.11|254.62|252.82|253.71|251.91|0
1643899440000|2022-02-03 14:44:00|254.31|252.51|257.15|255.35|257.15|255.35|254.31|252.51|0
1643899450000|2022-02-03 14:44:10|256.74|254.94|256.34|254.54|256.74|254.94|255.83|254.03|0
1643899460000|2022-02-03 14:44:20|255.63|253.83|254.92|253.12|255.63|253.83|254.92|253.12|0
1643899470000|2022-02-03 14:44:30|256.13|254.33|256.85|255.05|256.85|255.05|256.13|254.33|0
1643899480000|2022-02-03 14:44:40|258.77|256.97|258.98|257.18|259.18|257.38|258.57|256.77|0
1643899490000|2022-02-03 14:44:50|257.86|256.06|257.35|255.55|257.86|256.06|257.35|255.55|0
1643899500000|2022-02-03 14:45:00|257.46|255.66|258.57|256.77|258.57|256.77|257.46|255.66|0
1643899510000|2022-02-03 14:45:10|258.88|257.08|258.07|256.27|258.88|257.08|257.76|255.96|0
1643899520000|2022-02-03 14:45:20|260.2|258.4|260.1|258.3|260.31|258.51|258.77|256.97|0
1643899530000|2022-02-03 14:45:30|259.18|257.38|261.63|259.83|261.63|259.83|259.18|257.38|0
1643899540000|2022-02-03 14:45:40|261.02|259.22|260.81|259.01|261.22|259.42|260.61|258.81|0
1643899550000|2022-02-03 14:45:50|261.22|259.42|260.2|258.4|261.22|259.42|260.2|258.4|0
1643899560000|2022-02-03 14:46:00|259.59|257.79|258.98|257.18|259.59|257.79|258.57|256.77|0
1643899570000|2022-02-03 14:46:10|259.79|257.99|261.83|260.03|261.83|260.03|259.79|257.99|0
1643899580000|2022-02-03 14:46:20|261.22|259.42|259.79|257.99|261.43|259.63|259.79|257.99|0
1643899590000|2022-02-03 14:46:30|259.59|257.79|258.77|256.97|259.59|257.79|258.37|256.57|0
1643899600000|2022-02-03 14:46:40|260|258.2|261.83|260.03|261.83|260.03|260|258.2|0
1643899610000|2022-02-03 14:46:50|262.45|260.65|261.42|259.62|262.45|260.65|260.51|258.71|0
1643899620000|2022-02-03 14:47:00|262.24|260.44|263.88|262.08|263.88|262.08|262.24|260.44|0
1643899630000|2022-02-03 14:47:10|263.27|261.47|263.06|261.26|263.47|261.67|262.65|260.85|0
1643899640000|2022-02-03 14:47:20|263.68|261.88|264.7|262.9|264.7|262.9|263.68|261.88|0
1643899650000|2022-02-03 14:47:30|264.19|262.39|264.29|262.49|264.29|262.49|263.78|261.98|0
1643899660000|2022-02-03 14:47:40|265.11|263.31|265.72|263.92|265.72|263.92|264.91|263.11|0
1643899670000|2022-02-03 14:47:50|263.88|262.08|263.68|261.88|263.88|262.08|263.47|261.67|0
1643899680000|2022-02-03 14:48:00|264.29|262.49|262.35|260.55|264.29|262.49|262.35|260.55|0
1643899690000|2022-02-03 14:48:10|262.25|260.45|263.06|261.26|263.68|261.88|262.25|260.45|0
1643899700000|2022-02-03 14:48:20|262.45|260.65|263.06|261.26|263.37|261.57|262.45|260.65|0
1643899710000|2022-02-03 14:48:30|262.66|260.86|262.86|261.06|263.27|261.47|262.66|260.86|0
1643899720000|2022-02-03 14:48:40|263.88|262.08|265.51|263.71|265.51|263.71|263.88|262.08|0
1643899730000|2022-02-03 14:48:50|265.92|264.12|265.42|263.62|265.92|264.12|265.42|263.62|0
1643899740000|2022-02-03 14:49:00|265.1|263.3|265.21|263.41|265.72|263.92|265.1|263.3|0
1643899750000|2022-02-03 14:49:10|265.1|263.3|263.58|261.78|265.1|263.3|263.58|261.78|0
1643899760000|2022-02-03 14:49:20|263.37|261.57|263.47|261.67|263.47|261.67|262.65|260.85|0
1643899770000|2022-02-03 14:49:30|263.67|261.87|262.04|260.24|263.67|261.87|262.04|260.24|0
1643899780000|2022-02-03 14:49:40|262.86|261.06|264.9|263.1|264.9|263.1|262.86|261.06|0
1643899790000|2022-02-03 14:49:50|265.62|263.82|265.92|264.12|265.92|264.12|265.51|263.71|0
1643899800000|2022-02-03 14:50:00|266.13|264.33|267.56|265.76|267.56|265.76|266.13|264.33|0
1643899810000|2022-02-03 14:50:10|266.74|264.94|264.49|262.69|266.74|264.94|264.29|262.49|0
1643899820000|2022-02-03 14:50:20|263.88|262.08|264.08|262.28|264.49|262.69|263.78|261.98|0
1643899830000|2022-02-03 14:50:30|264.6|262.8|265.72|263.92|265.72|263.92|264.6|262.8|0
1643899840000|2022-02-03 14:50:40|264.69|262.89|264.49|262.69|264.69|262.89|263.88|262.08|0
1643899850000|2022-02-03 14:50:50|264.29|262.49|265.1|263.3|265.1|263.3|264.29|262.49|0
1643899860000|2022-02-03 14:51:00|265.31|263.51|262.65|260.85|265.31|263.51|262.65|260.85|0
1643899870000|2022-02-03 14:51:10|263.06|261.26|262.15|260.35|263.06|261.26|260.93|259.13|0
1643899880000|2022-02-03 14:51:20|262.65|260.85|261.33|259.53|262.65|260.85|261.33|259.53|0
1643899890000|2022-02-03 14:51:30|261.84|260.04|261.23|259.43|261.84|260.04|261.23|259.43|0
1643899900000|2022-02-03 14:51:40|261.13|259.33|261.94|260.14|262.15|260.35|261.13|259.33|0
1643899910000|2022-02-03 14:51:50|262.45|260.65|264.08|262.28|264.08|262.28|262.45|260.65|0
1643899920000|2022-02-03 14:52:00|263.06|261.26|261.43|259.63|263.06|261.26|261.43|259.63|0
1643899930000|2022-02-03 14:52:10|261.03|259.23|261.64|259.84|261.64|259.84|260.01|258.21|0
1643899940000|2022-02-03 14:52:20|262.65|260.85|263.26|261.46|263.26|261.46|262.65|260.85|0
1643899950000|2022-02-03 14:52:30|263.06|261.26|263.06|261.26|263.06|261.26|262.65|260.85|0
1643899960000|2022-02-03 14:52:40|262.25|260.45|261.74|259.94|262.35|260.55|261.74|259.94|0
1643899970000|2022-02-03 14:52:50|261.64|259.84|261.84|260.04|262.45|260.65|261.64|259.84|0
1643899980000|2022-02-03 14:53:00|262.56|260.76|264.19|262.39|264.19|262.39|262.56|260.76|0
1643899990000|2022-02-03 14:53:10|264.6|262.8|267.06|265.26|267.06|265.26|264.6|262.8|0
1643900000000|2022-02-03 14:53:20|267.47|265.67|266.04|264.24|267.47|265.67|266.04|264.24|0
1643900010000|2022-02-03 14:53:30|265.22|263.42|265.63|263.83|265.63|263.83|264.6|262.8|0
1643900020000|2022-02-03 14:53:40|265.01|263.21|264.91|263.11|265.22|263.42|264.91|263.11|0
1643900030000|2022-02-03 14:53:50|264.4|262.6|265.83|264.03|265.83|264.03|264.4|262.6|0
1643900040000|2022-02-03 14:54:00|265.63|263.83|267.58|265.78|267.58|265.78|265.63|263.83|0
1643900050000|2022-02-03 14:54:10|267.47|265.67|266.65|264.85|267.67|265.87|266.65|264.85|0
1643900060000|2022-02-03 14:54:20|267.17|265.37|267.47|265.67|267.47|265.67|267.06|265.26|0
1643900070000|2022-02-03 14:54:30|268.7|266.9|269.11|267.31|269.11|267.31|268.7|266.9|0
1643900080000|2022-02-03 14:54:40|268.91|267.11|268.7|266.9|268.91|267.11|268.7|266.9|0
1643900090000|2022-02-03 14:54:50|268.81|267.01|267.67|265.87|268.81|267.01|267.47|265.67|0
1643900100000|2022-02-03 14:55:00|267.88|266.08|269.11|267.31|269.11|267.31|267.88|266.08|0
1643900110000|2022-02-03 14:55:10|268.91|267.11|268.29|266.49|269.11|267.31|268.29|266.49|0
1643900120000|2022-02-03 14:55:20|267.88|266.08|269.11|267.31|269.11|267.31|267.88|266.08|0
1643900130000|2022-02-03 14:55:30|268.91|267.11|268.91|267.11|269.11|267.31|268.7|266.9|0
1643900140000|2022-02-03 14:55:40|269.11|267.31|269.11|267.31|269.11|267.31|269.11|267.31|0
1643900150000|2022-02-03 14:55:50|268.91|267.11|264.81|263.01|268.91|267.11|264.81|263.01|0
1643900160000|2022-02-03 14:56:00|265.83|264.03|265.42|263.62|265.83|264.03|265.22|263.42|0
1643900170000|2022-02-03 14:56:10|264.6|262.8|266.03|264.23|266.24|264.44|264.6|262.8|0
1643900180000|2022-02-03 14:56:20|265.62|263.82|264.81|263.01|266.44|264.64|264.81|263.01|0
1643900190000|2022-02-03 14:56:30|264.6|262.8|264.19|262.39|264.81|263.01|264.19|262.39|0
1643900200000|2022-02-03 14:56:40|263.17|261.37|263.99|262.19|265.01|263.21|263.17|261.37|0
1643900210000|2022-02-03 14:56:50|263.48|261.68|265.01|263.21|265.01|263.21|263.48|261.68|0
1643900220000|2022-02-03 14:57:00|264.4|262.6|263.38|261.58|264.4|262.6|262.97|261.17|0
1643900230000|2022-02-03 14:57:10|262.97|261.17|263.79|261.99|263.79|261.99|262.97|261.17|0
1643900240000|2022-02-03 14:57:20|263.58|261.78|263.58|261.78|263.99|262.19|263.58|261.78|0
1643900250000|2022-02-03 14:57:30|263.48|261.68|263.58|261.78|263.79|261.99|263.48|261.68|0
1643900260000|2022-02-03 14:57:40|263.89|262.09|263.28|261.48|263.89|262.09|263.28|261.48|0
1643900270000|2022-02-03 14:57:50|263.69|261.89|264.91|263.11|264.91|263.11|263.69|261.89|0
1643900280000|2022-02-03 14:58:00|264.4|262.6|264.81|263.01|265.01|263.21|264.4|262.6|0
1643900290000|2022-02-03 14:58:10|264.6|262.8|263.78|261.98|264.71|262.91|263.78|261.98|0
1643900300000|2022-02-03 14:58:20|263.38|261.58|263.58|261.78|263.78|261.98|263.38|261.58|0
1643900310000|2022-02-03 14:58:30|263.78|261.98|264.6|262.8|264.6|262.8|263.78|261.98|0
1643900320000|2022-02-03 14:58:40|264.81|263.01|266.85|265.05|266.85|265.05|264.81|263.01|0
1643900330000|2022-02-03 14:58:50|266.24|264.44|265.62|263.82|266.24|264.44|265.62|263.82|0
1643900340000|2022-02-03 14:59:00|265.73|263.93|266.55|264.75|266.55|264.75|265.73|263.93|0
1643900350000|2022-02-03 14:59:10|266.65|264.85|266.75|264.95|266.75|264.95|266.14|264.34|0
1643900360000|2022-02-03 14:59:20|265.83|264.03|265.62|263.82|265.93|264.13|265.62|263.82|0
1643900370000|2022-02-03 14:59:30|265.83|264.03|266.24|264.44|266.55|264.75|265.83|264.03|0
1643900380000|2022-02-03 14:59:40|265.62|263.82|266.34|264.54|266.34|264.54|265.62|263.82|0
1643900390000|2022-02-03 14:59:50|266.55|264.75|267.16|265.36|267.16|265.36|266.55|264.75|0
1643900400000|2022-02-03 15:00:00|267.06|265.26|266.03|264.23|267.06|265.26|266.03|264.23|0
1643900410000|2022-02-03 15:00:10|265.83|264.03|264.91|263.11|266.03|264.23|264.91|263.11|0
1643900420000|2022-02-03 15:00:20|265.01|263.21|266.44|264.64|268.7|266.9|265.01|263.21|0
1643900430000|2022-02-03 15:00:30|266.85|265.05|266.34|264.54|266.85|265.05|265.62|263.82|0
1643900440000|2022-02-03 15:00:40|266.65|264.85|265.42|263.62|266.65|264.85|265.42|263.62|0
1643900450000|2022-02-03 15:00:50|264.6|262.8|264.09|262.29|265.21|263.41|264.09|262.29|0
1643900460000|2022-02-03 15:01:00|264.8|263|266.24|264.44|266.44|264.64|264.8|263|0
1643900470000|2022-02-03 15:01:10|267.67|265.87|267.06|265.26|268.29|266.49|267.06|265.26|0
1643900480000|2022-02-03 15:01:20|266.34|264.54|266.14|264.34|266.85|265.05|266.14|264.34|0
1643900490000|2022-02-03 15:01:30|264.86|263.06|266.31|264.51|266.31|264.51|264.86|263.06|0
1643900500000|2022-02-03 15:01:40|265.28|263.48|265.49|263.69|265.69|263.89|265.28|263.48|0
1643900510000|2022-02-03 15:01:50|264.25|262.45|264.87|263.07|264.87|263.07|264.25|262.45|0
1643900520000|2022-02-03 15:02:00|265.9|264.1|263.23|261.43|266.01|264.21|263.23|261.43|0
1643900530000|2022-02-03 15:02:10|263.43|261.63|258.94|257.14|263.43|261.63|258.94|257.14|0
1643900540000|2022-02-03 15:02:20|259.24|257.44|259.55|257.75|260.36|258.56|259.24|257.44|0
1643900550000|2022-02-03 15:02:30|258.94|257.14|258.53|256.73|258.94|257.14|258.43|256.63|0
1643900560000|2022-02-03 15:02:40|259.34|257.54|262|260.2|262|260.2|259.34|257.54|0
1643900570000|2022-02-03 15:02:50|263.02|261.22|262.61|260.81|263.02|261.22|261.79|259.99|0
1643900580000|2022-02-03 15:03:00|261.59|259.79|263.23|261.43|264.66|262.86|261.59|259.79|0
1643900590000|2022-02-03 15:03:10|262.82|261.02|263.64|261.84|263.64|261.84|262.82|261.02|0
1643900600000|2022-02-03 15:03:20|263.02|261.22|261.59|259.79|263.02|261.22|261.59|259.79|0
1643900610000|2022-02-03 15:03:30|261.79|259.99|262.61|260.81|262.82|261.02|261.79|259.99|0
1643900620000|2022-02-03 15:03:40|262.2|260.4|263.02|261.22|263.02|261.22|262.2|260.4|0
1643900630000|2022-02-03 15:03:50|264.05|262.25|264.05|262.25|264.05|262.25|263.64|261.84|0
1643900640000|2022-02-03 15:04:00|263.43|261.63|262.82|261.02|263.54|261.74|262.82|261.02|0
1643900650000|2022-02-03 15:04:10|261.79|259.99|261.38|259.58|261.79|259.99|261.38|259.58|0
1643900660000|2022-02-03 15:04:20|260.88|259.08|258.93|257.13|260.88|259.08|258.93|257.13|0
1643900670000|2022-02-03 15:04:30|258.32|256.52|260.36|258.56|260.36|258.56|258.12|256.32|0
1643900680000|2022-02-03 15:04:40|260.16|258.36|261.38|259.58|261.38|259.58|260.16|258.36|0
1643900690000|2022-02-03 15:04:50|261.79|259.99|262.1|260.3|262.1|260.3|261.79|259.99|0
1643900700000|2022-02-03 15:05:00|262|260.2|261.59|259.79|262.82|261.02|261.59|259.79|0
1643900710000|2022-02-03 15:05:10|260.77|258.97|261.28|259.48|261.28|259.48|259.75|257.95|0
1643900720000|2022-02-03 15:05:20|260.77|258.97|259.95|258.15|260.77|258.97|259.95|258.15|0
1643900730000|2022-02-03 15:05:30|260.67|258.87|259.54|257.74|260.67|258.87|259.54|257.74|0
1643900740000|2022-02-03 15:05:40|259.75|257.95|258.53|256.73|259.75|257.95|258.53|256.73|0
1643900750000|2022-02-03 15:05:50|258.84|257.04|256.7|254.9|258.84|257.04|256.7|254.9|0
1643900760000|2022-02-03 15:06:00|257.21|255.41|256.29|254.49|257.21|255.41|256.29|254.49|0
1643900770000|2022-02-03 15:06:10|255.48|253.68|256.7|254.9|256.8|255|255.48|253.68|0
1643900780000|2022-02-03 15:06:20|256.29|254.49|258.12|256.32|258.12|256.32|256.29|254.49|0
1643900790000|2022-02-03 15:06:30|257.92|256.12|257.82|256.02|258.12|256.32|257.51|255.71|0
1643900800000|2022-02-03 15:06:40|258.12|256.32|257.92|256.12|258.12|256.32|257.71|255.91|0
1643900810000|2022-02-03 15:06:50|257.21|255.41|258.12|256.32|258.73|256.93|257.21|255.41|0
1643900820000|2022-02-03 15:07:00|258.32|256.52|258.73|256.93|258.73|256.93|258.32|256.52|0
1643900830000|2022-02-03 15:07:10|258.93|257.13|258.93|257.13|258.93|257.13|258.73|256.93|0
1643900840000|2022-02-03 15:07:20|258.73|256.93|257.71|255.91|258.73|256.93|257.1|255.3|0
1643900850000|2022-02-03 15:07:30|257.92|256.12|258.12|256.32|258.32|256.52|257.92|256.12|0
1643900860000|2022-02-03 15:07:40|257.51|255.71|256.7|254.9|257.71|255.91|256.7|254.9|0
1643900870000|2022-02-03 15:07:50|256.49|254.69|256.9|255.1|257.1|255.3|256.49|254.69|0
1643900880000|2022-02-03 15:08:00|257.71|255.91|258.02|256.22|258.02|256.22|257.51|255.71|0
1643900890000|2022-02-03 15:08:10|257.91|256.11|259.24|257.44|259.24|257.44|257.91|256.11|0
1643900900000|2022-02-03 15:08:20|259.14|257.34|261.38|259.58|261.38|259.58|259.14|257.34|0
1643900910000|2022-02-03 15:08:30|261.79|259.99|261.18|259.38|261.99|260.19|261.18|259.38|0
1643900920000|2022-02-03 15:08:40|261.08|259.28|263.02|261.22|263.02|261.22|260.97|259.17|0
1643900930000|2022-02-03 15:08:50|261.99|260.19|262.31|260.51|262.4|260.6|261.99|260.19|0
1643900940000|2022-02-03 15:09:00|263.53|261.73|265.8|264|265.8|264|263.53|261.73|0
1643900950000|2022-02-03 15:09:10|265.07|263.27|262.61|260.81|265.07|263.27|262.61|260.81|0
1643900960000|2022-02-03 15:09:20|261.99|260.19|261.28|259.48|261.99|260.19|261.28|259.48|0
1643900970000|2022-02-03 15:09:30|260.56|258.76|260.56|258.76|261.58|259.78|260.56|258.76|0
1643900980000|2022-02-03 15:09:40|260.97|259.17|261.18|259.38|261.18|259.38|260.77|258.97|0
1643900990000|2022-02-03 15:09:50|261.28|259.48|260.56|258.76|261.28|259.48|260.15|258.35|0
1643901000000|2022-02-03 15:10:00|258.32|256.52|259.54|257.74|259.54|257.74|257.71|255.91|0
1643901010000|2022-02-03 15:10:10|259.95|258.15|258.52|256.72|259.95|258.15|258.52|256.72|0
1643901020000|2022-02-03 15:10:20|259.04|257.24|259.13|257.33|259.13|257.33|258.73|256.93|0
1643901030000|2022-02-03 15:10:30|259.54|257.74|259.34|257.54|259.75|257.95|259.34|257.54|0
1643901040000|2022-02-03 15:10:40|259.54|257.74|258.52|256.72|259.54|257.74|258.52|256.72|0
1643901050000|2022-02-03 15:10:50|258.93|257.13|260.15|258.35|260.15|258.35|258.93|257.13|0
1643901060000|2022-02-03 15:11:00|259.34|257.54|259.54|257.74|259.54|257.74|259.34|257.54|0
1643901070000|2022-02-03 15:11:10|259.85|258.05|259.54|257.74|259.85|258.05|259.54|257.74|0
1643901080000|2022-02-03 15:11:20|259.34|257.54|261.17|259.37|261.17|259.37|259.34|257.54|0
1643901090000|2022-02-03 15:11:30|261.58|259.78|261.99|260.19|261.99|260.19|261.58|259.78|0
1643901100000|2022-02-03 15:11:40|262.2|260.4|262.2|260.4|262.4|260.6|261.99|260.19|0
1643901110000|2022-02-03 15:11:50|261.89|260.09|261.17|259.37|261.89|260.09|260.97|259.17|0
1643901120000|2022-02-03 15:12:00|261.79|259.99|261.28|259.48|261.79|259.99|261.17|259.37|0
1643901130000|2022-02-03 15:12:10|261.38|259.58|261.28|259.48|261.38|259.58|260.97|259.17|0
1643901140000|2022-02-03 15:12:20|260.36|258.56|258.32|256.52|260.36|258.56|258.32|256.52|0
1643901150000|2022-02-03 15:12:30|257.71|255.91|256.9|255.1|257.71|255.91|256.29|254.49|0
1643901160000|2022-02-03 15:12:40|257.1|255.3|258.73|256.93|258.73|256.93|256.9|255.1|0
1643901170000|2022-02-03 15:12:50|259.34|257.54|260.36|258.56|260.36|258.56|259.34|257.54|0
1643901180000|2022-02-03 15:13:00|260.77|258.97|262.4|260.6|262.4|260.6|260.77|258.97|0
1643901190000|2022-02-03 15:13:10|262.2|260.4|260.56|258.76|262.2|260.4|260.56|258.76|0
1643901200000|2022-02-03 15:13:20|260.77|258.97|261.79|259.99|261.79|259.99|260.56|258.76|0
1643901210000|2022-02-03 15:13:30|261.38|259.58|261.17|259.37|261.79|259.99|261.17|259.37|0
1643901220000|2022-02-03 15:13:40|261.28|259.48|260.97|259.17|261.28|259.48|260.97|259.17|0
1643901230000|2022-02-03 15:13:50|260.76|258.96|259.13|257.33|260.76|258.96|259.13|257.33|0
1643901240000|2022-02-03 15:14:00|259.74|257.94|259.34|257.54|259.95|258.15|259.34|257.54|0
1643901250000|2022-02-03 15:14:10|258.93|257.13|258.32|256.52|258.93|257.13|257.51|255.71|0
1643901260000|2022-02-03 15:14:20|258.11|256.31|257.3|255.5|258.11|256.31|257.3|255.5|0
1643901270000|2022-02-03 15:14:30|257.71|255.91|256.29|254.49|257.71|255.91|256.08|254.28|0
1643901280000|2022-02-03 15:14:40|256.39|254.59|256.29|254.49|256.49|254.69|256.29|254.49|0
1643901290000|2022-02-03 15:14:50|256.08|254.28|254.57|252.77|256.08|254.28|254.26|252.46|0
1643901300000|2022-02-03 15:15:00|254.67|252.87|255.88|254.08|255.88|254.08|254.67|252.87|0
1643901310000|2022-02-03 15:15:10|255.78|253.98|251.95|250.15|255.78|253.98|251.95|250.15|0
1643901320000|2022-02-03 15:15:20|252.45|250.65|252.04|250.24|252.45|250.65|251.64|249.84|0
1643901330000|2022-02-03 15:15:30|251.84|250.04|251.64|249.84|252.45|250.65|251.64|249.84|0
1643901340000|2022-02-03 15:15:40|252.45|250.65|252.95|251.15|252.95|251.15|252.45|250.65|0
1643901350000|2022-02-03 15:15:50|253.45|251.65|253.45|251.65|253.45|251.65|253.36|251.56|0
1643901360000|2022-02-03 15:16:00|252.45|250.65|252.85|251.05|252.85|251.05|252.45|250.65|0
1643901370000|2022-02-03 15:16:10|252.45|250.65|252.95|251.15|252.95|251.15|252.45|250.65|0
1643901380000|2022-02-03 15:16:20|252.75|250.95|252.35|250.55|253.25|251.45|252.35|250.55|0
1643901390000|2022-02-03 15:16:30|252.65|250.85|252.04|250.24|252.65|250.85|251.75|249.95|0
1643901400000|2022-02-03 15:16:40|252.15|250.35|253.25|251.45|253.25|251.45|252.15|250.35|0
1643901410000|2022-02-03 15:16:50|253.45|251.65|253.25|251.45|253.45|251.65|253.25|251.45|0
1643901420000|2022-02-03 15:17:00|254.06|252.26|253.99|252.19|254.06|252.26|253.45|251.65|0
1643901430000|2022-02-03 15:17:10|253.88|252.08|252.88|251.08|253.88|252.08|252.88|251.08|0
1643901440000|2022-02-03 15:17:20|251.4|249.6|251.47|249.67|251.47|249.67|250.59|248.79|0
1643901450000|2022-02-03 15:17:30|252.07|250.27|253.28|251.48|253.28|251.48|252.07|250.27|0
1643901460000|2022-02-03 15:17:40|253.88|252.08|254.08|252.28|254.08|252.28|253.79|251.99|0
1643901470000|2022-02-03 15:17:50|253.68|251.88|255.4|253.6|255.4|253.6|253.68|251.88|0
1643901480000|2022-02-03 15:18:00|254.69|252.89|253.08|251.28|254.69|252.89|253.08|251.28|0
1643901490000|2022-02-03 15:18:10|252.68|250.88|252.58|250.78|252.68|250.88|252.58|250.78|0
1643901500000|2022-02-03 15:18:20|253.28|251.48|252.88|251.08|253.28|251.48|252.07|250.27|0
1643901510000|2022-02-03 15:18:30|253.08|251.28|253.48|251.68|253.58|251.78|253.08|251.28|0
1643901520000|2022-02-03 15:18:40|253.18|251.38|252.38|250.58|253.18|251.38|252.38|250.58|0
1643901530000|2022-02-03 15:18:50|251.27|249.47|251.27|249.47|251.27|249.47|251.07|249.27|0
1643901540000|2022-02-03 15:19:00|251.67|249.87|251.87|250.07|251.87|250.07|251.67|249.87|0
1643901550000|2022-02-03 15:19:10|252.07|250.27|253.08|251.28|253.08|251.28|252.07|250.27|0
1643901560000|2022-02-03 15:19:20|252.67|250.87|253.28|251.48|253.28|251.48|252.67|250.87|0
1643901570000|2022-02-03 15:19:30|253.48|251.68|252.67|250.87|253.48|251.68|252.67|250.87|0
1643901580000|2022-02-03 15:19:40|252.88|251.08|253.28|251.48|253.28|251.48|252.88|251.08|0
1643901590000|2022-02-03 15:19:50|253.48|251.68|251.67|249.87|253.48|251.68|251.67|249.87|0
1643901600000|2022-02-03 15:20:00|251.27|249.47|250.87|249.07|252.07|250.27|250.87|249.07|0
1643901610000|2022-02-03 15:20:10|250.67|248.87|247.47|245.67|250.67|248.87|247.47|245.67|0
1643901620000|2022-02-03 15:20:20|247.27|245.47|247.67|245.87|247.87|246.07|247.27|245.47|0
1643901630000|2022-02-03 15:20:30|246.98|245.18|246.68|244.88|246.98|245.18|246.68|244.88|0
1643901640000|2022-02-03 15:20:40|247.47|245.67|248.07|246.27|248.07|246.27|247.38|245.58|0
1643901650000|2022-02-03 15:20:50|247.87|246.07|248.07|246.27|248.17|246.37|247.87|246.07|0
1643901660000|2022-02-03 15:21:00|247.67|245.87|248.07|246.27|248.07|246.27|247.47|245.67|0
1643901670000|2022-02-03 15:21:10|248.47|246.67|248.67|246.87|248.77|246.97|248.47|246.67|0
1643901680000|2022-02-03 15:21:20|248.27|246.47|248.34|246.54|248.87|247.07|248.07|246.27|0
1643901690000|2022-02-03 15:21:30|248.83|247.03|248.43|246.63|248.83|247.03|248.14|246.34|0
1643901700000|2022-02-03 15:21:40|248.83|247.03|249.23|247.43|249.23|247.43|248.43|246.63|0
1643901710000|2022-02-03 15:21:50|249.34|247.54|249.14|247.34|249.34|247.54|249.14|247.34|0
1643901720000|2022-02-03 15:22:00|249.03|247.23|249.23|247.43|249.23|247.43|248.83|247.03|0
1643901730000|2022-02-03 15:22:10|249.63|247.83|250.23|248.43|250.64|248.84|249.63|247.83|0
1643901740000|2022-02-03 15:22:20|250.03|248.23|250.64|248.84|250.64|248.84|250.03|248.23|0
1643901750000|2022-02-03 15:22:30|250.23|248.43|252.24|250.44|252.24|250.44|250.23|248.43|0
1643901760000|2022-02-03 15:22:40|252.04|250.24|252.15|250.35|252.15|250.35|251.44|249.64|0
1643901770000|2022-02-03 15:22:50|252.24|250.44|252.24|250.44|252.45|250.65|251.95|250.15|0
1643901780000|2022-02-03 15:23:00|252.45|250.65|251.24|249.44|253.05|251.25|251.24|249.44|0
1643901790000|2022-02-03 15:23:10|250.64|248.84|250.03|248.23|250.64|248.84|250.03|248.23|0
1643901800000|2022-02-03 15:23:20|250.43|248.63|249.74|247.94|250.43|248.63|249.74|247.94|0
1643901810000|2022-02-03 15:23:30|250.43|248.63|250.94|249.14|251.24|249.44|250.43|248.63|0
1643901820000|2022-02-03 15:23:40|251.04|249.24|250.64|248.84|251.04|249.24|250.64|248.84|0
1643901830000|2022-02-03 15:23:50|250.94|249.14|252.04|250.24|252.35|250.55|250.94|249.14|0
1643901840000|2022-02-03 15:24:00|252.15|250.35|252.65|250.85|252.65|250.85|252.15|250.35|0
1643901850000|2022-02-03 15:24:10|253.05|251.25|252.45|250.65|253.05|251.25|252.45|250.65|0
1643901860000|2022-02-03 15:24:20|252.65|250.85|254.06|252.26|254.06|252.26|252.44|250.64|0
1643901870000|2022-02-03 15:24:30|254.67|252.87|254.46|252.66|254.67|252.87|254.26|252.46|0
1643901880000|2022-02-03 15:24:40|253.86|252.06|254.06|252.26|254.26|252.46|253.76|251.96|0
1643901890000|2022-02-03 15:24:50|253.86|252.06|254.26|252.46|254.46|252.66|253.86|252.06|0
1643901900000|2022-02-03 15:25:00|253.65|251.85|252.85|251.05|253.65|251.85|252.85|251.05|0
1643901910000|2022-02-03 15:25:10|253.65|251.85|253.56|251.76|254.37|252.57|253.56|251.76|0
1643901920000|2022-02-03 15:25:20|253.76|251.96|253.05|251.25|253.76|251.96|253.05|251.25|0
1643901930000|2022-02-03 15:25:30|252.85|251.05|252.04|250.24|252.85|251.05|252.04|250.24|0
1643901940000|2022-02-03 15:25:40|251.84|250.04|252.65|250.85|252.65|250.85|251.84|250.04|0
1643901950000|2022-02-03 15:25:50|252.44|250.64|251.84|250.04|252.44|250.64|251.84|250.04|0
1643901960000|2022-02-03 15:26:00|251.24|249.44|251.24|249.44|251.24|249.44|250.83|249.03|0
1643901970000|2022-02-03 15:26:10|251.04|249.24|250.83|249.03|251.04|249.24|249.63|247.83|0
1643901980000|2022-02-03 15:26:20|251.64|249.84|251.84|250.04|251.84|250.04|251.64|249.84|0
1643901990000|2022-02-03 15:26:30|252.04|250.24|251.34|249.54|252.04|250.24|251.14|249.34|0
1643902000000|2022-02-03 15:26:40|251.24|249.44|251.14|249.34|251.24|249.44|251.14|249.34|0
1643902010000|2022-02-03 15:26:50|251.04|249.24|251.24|249.44|251.24|249.44|250.83|249.03|0
1643902020000|2022-02-03 15:27:00|251.64|249.84|251.34|249.54|251.84|250.04|251.34|249.54|0
1643902030000|2022-02-03 15:27:10|251.24|249.44|250.03|248.23|251.24|249.44|250.03|248.23|0
1643902040000|2022-02-03 15:27:20|250.63|248.83|251.14|249.34|251.14|249.34|250.54|248.74|0
1643902050000|2022-02-03 15:27:30|251.03|249.23|250.23|248.43|251.03|249.23|250.03|248.23|0
1643902060000|2022-02-03 15:27:40|250.83|249.03|250.23|248.43|251.24|249.44|250.23|248.43|0
1643902070000|2022-02-03 15:27:50|250.03|248.23|248.73|246.93|250.03|248.23|248.73|246.93|0
1643902080000|2022-02-03 15:28:00|248.83|247.03|249.63|247.83|249.63|247.83|248.83|247.03|0
1643902090000|2022-02-03 15:28:10|249.83|248.03|249.43|247.63|250.23|248.43|249.43|247.63|0
1643902100000|2022-02-03 15:28:20|249.83|248.03|249.83|248.03|250.43|248.63|249.83|248.03|0
1643902110000|2022-02-03 15:28:30|250.23|248.43|250.63|248.83|251.03|249.23|250.23|248.43|0
1643902120000|2022-02-03 15:28:40|250.83|249.03|251.03|249.23|251.03|249.23|250.74|248.94|0
1643902130000|2022-02-03 15:28:50|251.24|249.44|251.24|249.44|251.94|250.14|251.24|249.44|0
1643902140000|2022-02-03 15:29:00|251.23|249.43|250.54|248.74|251.23|249.43|250.54|248.74|0
1643902150000|2022-02-03 15:29:10|251.44|249.64|251.84|250.04|251.94|250.14|251.44|249.64|0
1643902160000|2022-02-03 15:29:20|251.23|249.43|251.44|249.64|251.74|249.94|251.23|249.43|0
1643902170000|2022-02-03 15:29:30|250.83|249.03|250.83|249.03|250.83|249.03|250.63|248.83|0
1643902180000|2022-02-03 15:29:40|250.63|248.83|249.83|248.03|250.63|248.83|249.83|248.03|0
1643902190000|2022-02-03 15:29:50|250.03|248.23|248.33|246.53|250.03|248.23|248.33|246.53|0
1643902200000|2022-02-03 15:30:00|248.23|246.43|248.83|247.03|249.03|247.23|248.23|246.43|0
1643902210000|2022-02-03 15:30:10|248.43|246.63|247.83|246.03|248.43|246.63|247.83|246.03|0
1643902220000|2022-02-03 15:30:20|247.63|245.83|247.53|245.73|248.03|246.23|247.43|245.63|0
1643902230000|2022-02-03 15:30:30|246.83|245.03|245.04|243.24|246.83|245.03|245.04|243.24|0
1643902240000|2022-02-03 15:30:40|246.03|244.23|245.43|243.63|246.03|244.23|245.43|243.63|0
1643902250000|2022-02-03 15:30:50|245.23|243.43|245.43|243.63|245.63|243.83|245.23|243.43|0
1643902260000|2022-02-03 15:31:00|245.23|243.43|245.83|244.03|245.93|244.13|245.23|243.43|0
1643902270000|2022-02-03 15:31:10|245.93|244.13|247.63|245.83|247.63|245.83|245.93|244.13|0
1643902280000|2022-02-03 15:31:20|247.23|245.43|248.13|246.33|248.23|246.43|247.23|245.43|0
1643902290000|2022-02-03 15:31:30|248.33|246.53|248.33|246.53|248.63|246.83|248.33|246.53|0
1643902300000|2022-02-03 15:31:40|248.23|246.43|250.23|248.43|250.23|248.43|248.23|246.43|0
1643902310000|2022-02-03 15:31:50|250.83|249.03|251.43|249.63|251.43|249.63|250.83|249.03|0
1643902320000|2022-02-03 15:32:00|250.43|248.63|251.03|249.23|251.03|249.23|250.33|248.53|0
1643902330000|2022-02-03 15:32:10|250.83|249.03|250.03|248.23|250.83|249.03|250.03|248.23|0
1643902340000|2022-02-03 15:32:20|250.23|248.43|250.63|248.83|250.83|249.03|250.23|248.43|0
1643902350000|2022-02-03 15:32:30|250.94|249.14|252.44|250.64|252.44|250.64|250.94|249.14|0
1643902360000|2022-02-03 15:32:40|251.84|250.04|251.43|249.63|251.84|250.04|251.23|249.43|0
1643902370000|2022-02-03 15:32:50|251.23|249.43|251.23|249.43|251.23|249.43|250.83|249.03|0
1643902380000|2022-02-03 15:33:00|251.64|249.84|250.94|249.14|251.64|249.84|250.43|248.63|0
1643902390000|2022-02-03 15:33:10|251.03|249.23|251.03|249.23|251.34|249.54|251.03|249.23|0
1643902400000|2022-02-03 15:33:20|251.74|249.94|251.23|249.43|251.74|249.94|251.23|249.43|0
1643902410000|2022-02-03 15:33:30|251.14|249.34|251.03|249.23|251.43|249.63|251.03|249.23|0
1643902420000|2022-02-03 15:33:40|251.23|249.43|251.03|249.23|252.04|250.24|250.83|249.03|0
1643902430000|2022-02-03 15:33:50|251.23|249.43|251.74|249.94|251.74|249.94|251.23|249.43|0
1643902440000|2022-02-03 15:34:00|251.43|249.63|251.14|249.34|251.43|249.63|251.03|249.23|0
1643902450000|2022-02-03 15:34:10|250.83|249.03|250.43|248.63|250.83|249.03|249.63|247.83|0
1643902460000|2022-02-03 15:34:20|250.73|248.93|250.33|248.53|250.73|248.93|250.33|248.53|0
1643902470000|2022-02-03 15:34:30|250.53|248.73|250.63|248.83|250.83|249.03|250.53|248.73|0
1643902480000|2022-02-03 15:34:40|250.43|248.63|250.03|248.23|250.43|248.63|250.03|248.23|0
1643902490000|2022-02-03 15:34:50|249.83|248.03|250.23|248.43|250.23|248.43|249.83|248.03|0
1643902500000|2022-02-03 15:35:00|250.03|248.23|250.83|249.03|250.83|249.03|249.73|247.93|0
1643902510000|2022-02-03 15:35:10|252.44|250.64|251.63|249.83|252.44|250.64|251.63|249.83|0
1643902520000|2022-02-03 15:35:20|251.23|249.43|251.43|249.63|251.43|249.63|251.23|249.43|0
1643902530000|2022-02-03 15:35:30|251.83|250.03|252.24|250.44|252.24|250.44|251.63|249.83|0
1643902540000|2022-02-03 15:35:40|252.04|250.24|251.43|249.63|252.04|250.24|251.43|249.63|0
1643902550000|2022-02-03 15:35:50|250.63|248.83|249.83|248.03|250.63|248.83|249.83|248.03|0
1643902560000|2022-02-03 15:36:00|249.02|247.22|247.82|246.02|249.02|247.22|247.62|245.82|0
1643902570000|2022-02-03 15:36:10|248.62|246.82|249.62|247.82|249.83|248.03|248.62|246.82|0
1643902580000|2022-02-03 15:36:20|249.83|248.03|249.62|247.82|249.83|248.03|249.62|247.82|0
1643902590000|2022-02-03 15:36:30|249.83|248.03|249.22|247.42|250.03|248.23|249.22|247.42|0
1643902600000|2022-02-03 15:36:40|249.42|247.62|248.56|246.76|249.62|247.82|247.29|245.49|0
1643902610000|2022-02-03 15:36:50|248.76|246.96|249.57|247.77|249.57|247.77|248.76|246.96|0
1643902620000|2022-02-03 15:37:00|248.56|246.76|248.56|246.76|248.56|246.76|248.16|246.36|0
1643902630000|2022-02-03 15:37:10|248.16|246.36|248.56|246.76|248.56|246.76|248.16|246.36|0
1643902640000|2022-02-03 15:37:20|249.77|247.97|249.77|247.97|249.77|247.97|249.77|247.97|0
1643902650000|2022-02-03 15:37:30|249.88|248.08|249.97|248.17|250.38|248.58|249.77|247.97|0
1643902660000|2022-02-03 15:37:40|250.17|248.37|250.17|248.37|250.17|248.37|249.97|248.17|0
1643902670000|2022-02-03 15:37:50|249.17|247.37|249.17|247.37|249.17|247.37|249.17|247.37|0
1643902680000|2022-02-03 15:38:00|249.77|247.97|248.96|247.16|249.77|247.97|248.96|247.16|0
1643902690000|2022-02-03 15:38:10|248.16|246.36|249.77|247.97|249.77|247.97|248.16|246.36|0
1643902700000|2022-02-03 15:38:20|249.97|248.17|249.88|248.08|249.97|248.17|249.77|247.97|0
1643902710000|2022-02-03 15:38:30|249.57|247.77|250.78|248.98|251.18|249.38|249.57|247.77|0
1643902720000|2022-02-03 15:38:40|250.58|248.78|250.98|249.18|251.39|249.59|250.58|248.78|0
1643902730000|2022-02-03 15:38:50|250.78|248.98|250.38|248.58|250.78|248.98|250.38|248.58|0
1643902740000|2022-02-03 15:39:00|249.77|247.97|249.77|247.97|249.77|247.97|249.37|247.57|0
1643902750000|2022-02-03 15:39:10|249.37|247.57|249.07|247.27|249.37|247.57|248.87|247.07|0
1643902760000|2022-02-03 15:39:20|249.17|247.37|249.17|247.37|249.37|247.57|248.96|247.16|0
1643902770000|2022-02-03 15:39:30|249.07|247.27|248.96|247.16|249.17|247.37|248.96|247.16|0
1643902780000|2022-02-03 15:39:40|249.17|247.37|247.66|245.86|249.17|247.37|247.66|245.86|0
1643902790000|2022-02-03 15:39:50|247.76|245.96|248.16|246.36|248.26|246.46|247.76|245.96|0
1643902800000|2022-02-03 15:40:00|248.76|246.96|247.15|245.35|248.96|247.16|247.15|245.35|0
1643902810000|2022-02-03 15:40:10|247.86|246.06|247.86|246.06|248.36|246.56|247.86|246.06|0
1643902820000|2022-02-03 15:40:20|248.16|246.36|247.96|246.16|248.16|246.36|247.35|245.55|0
1643902830000|2022-02-03 15:40:30|248.36|246.56|248.16|246.36|248.96|247.16|248.16|246.36|0
1643902840000|2022-02-03 15:40:40|248.56|246.76|247.86|246.06|248.56|246.76|247.76|245.96|0
1643902850000|2022-02-03 15:40:50|248.46|246.66|248.56|246.76|248.56|246.76|247.96|246.16|0
1643902860000|2022-02-03 15:41:00|248.36|246.56|247.66|245.86|248.56|246.76|247.66|245.86|0
1643902870000|2022-02-03 15:41:10|248.16|246.36|248.76|246.96|248.76|246.96|248.16|246.36|0
1643902880000|2022-02-03 15:41:20|248.56|246.76|247.46|245.66|248.67|246.87|247.46|245.66|0
1643902890000|2022-02-03 15:41:30|246.35|244.55|244.95|243.15|246.35|244.55|244.95|243.15|0
1643902900000|2022-02-03 15:41:40|245.35|243.55|245.15|243.35|245.45|243.65|245.15|243.35|0
1643902910000|2022-02-03 15:41:50|246.05|244.25|246.75|244.95|246.75|244.95|246.05|244.25|0
1643902920000|2022-02-03 15:42:00|247.15|245.35|247.35|245.55|247.35|245.55|246.35|244.55|0
1643902930000|2022-02-03 15:42:10|247.76|245.96|247.55|245.75|247.76|245.96|247.35|245.55|0
1643902940000|2022-02-03 15:42:20|247.96|246.16|248.16|246.36|248.16|246.36|247.96|246.16|0
1643902950000|2022-02-03 15:42:30|247.96|246.16|247.35|245.55|248.06|246.26|247.35|245.55|0
1643902960000|2022-02-03 15:42:40|247.55|245.75|248.36|246.56|248.36|246.56|247.35|245.55|0
1643902970000|2022-02-03 15:42:50|248.16|246.36|248.26|246.46|248.66|246.86|248.16|246.36|0
1643902980000|2022-02-03 15:43:00|247.96|246.16|247.76|245.96|248.26|246.46|247.76|245.96|0
1643902990000|2022-02-03 15:43:10|247.96|246.16|248.16|246.36|248.16|246.36|247.76|245.96|0
1643903000000|2022-02-03 15:43:20|248.36|246.56|247.26|245.46|248.36|246.56|247.26|245.46|0
1643903010000|2022-02-03 15:43:30|247.55|245.75|247.35|245.55|247.55|245.75|247.15|245.35|0
1643903020000|2022-02-03 15:43:40|247.55|245.75|246.75|244.95|247.55|245.75|246.75|244.95|0
1643903030000|2022-02-03 15:43:50|247.15|245.35|246.86|245.06|247.15|245.35|246.86|245.06|0
1643903040000|2022-02-03 15:44:00|246.95|245.15|247.35|245.55|247.75|245.95|246.95|245.15|0
1643903050000|2022-02-03 15:44:10|247.55|245.75|247.96|246.16|248.16|246.36|247.55|245.75|0
1643903060000|2022-02-03 15:44:20|248.36|246.56|248.56|246.76|248.56|246.76|248.26|246.46|0
1643903070000|2022-02-03 15:44:30|248.36|246.56|248.46|246.66|248.46|246.66|247.75|245.95|0
1643903080000|2022-02-03 15:44:40|248.36|246.56|248.96|247.16|248.96|247.16|248.36|246.56|0
1643903090000|2022-02-03 15:44:50|249.77|247.97|248.56|246.76|249.77|247.97|248.56|246.76|0
1643903100000|2022-02-03 15:45:00|247.96|246.16|247.06|245.26|247.96|246.16|247.06|245.26|0
1643903110000|2022-02-03 15:45:10|247.26|245.46|248.56|246.76|248.56|246.76|247.26|245.46|0
1643903120000|2022-02-03 15:45:20|248.36|246.56|248.26|246.46|248.36|246.56|248.26|246.46|0
1643903130000|2022-02-03 15:45:30|248.16|246.36|248.76|246.96|248.76|246.96|248.16|246.36|0
1643903140000|2022-02-03 15:45:40|248.36|246.56|249.16|247.36|249.16|247.36|248.26|246.46|0
1643903150000|2022-02-03 15:45:50|249.36|247.56|249.16|247.36|249.36|247.56|248.96|247.16|0
1643903160000|2022-02-03 15:46:00|249.77|247.97|249.56|247.76|250.17|248.37|249.56|247.76|0
1643903170000|2022-02-03 15:46:10|249.77|247.97|249.56|247.76|249.77|247.97|249.36|247.56|0
1643903180000|2022-02-03 15:46:20|249.77|247.97|250.17|248.37|250.17|248.37|249.77|247.97|0
1643903190000|2022-02-03 15:46:30|250.98|249.18|250.57|248.77|250.98|249.18|250.48|248.68|0
1643903200000|2022-02-03 15:46:40|250.78|248.98|251.38|249.58|251.38|249.58|250.57|248.77|0
1643903210000|2022-02-03 15:46:50|251.18|249.38|250.88|249.08|251.18|249.38|250.88|249.08|0
1643903220000|2022-02-03 15:47:00|251.58|249.78|250.98|249.18|251.58|249.78|250.98|249.18|0
1643903230000|2022-02-03 15:47:10|251.38|249.58|252.19|250.39|252.19|250.39|251.18|249.38|0
1643903240000|2022-02-03 15:47:20|252.8|251|253.81|252.01|253.81|252.01|252.8|251|0
1643903250000|2022-02-03 15:47:30|254.02|252.22|253.2|251.4|254.02|252.22|253.2|251.4|0
1643903260000|2022-02-03 15:47:40|252.6|250.8|251.99|250.19|252.6|250.8|251.79|249.99|0
1643903270000|2022-02-03 15:47:50|252.6|250.8|253|251.2|253.11|251.31|252.5|250.7|0
1643903280000|2022-02-03 15:48:00|252.39|250.59|251.89|250.09|252.6|250.8|251.89|250.09|0
1643903290000|2022-02-03 15:48:10|251.58|249.78|251.58|249.78|251.79|249.99|251.58|249.78|0
1643903300000|2022-02-03 15:48:20|251.18|249.38|251.38|249.58|251.58|249.78|250.98|249.18|0
1643903310000|2022-02-03 15:48:30|251.58|249.78|252.09|250.29|252.09|250.29|251.58|249.78|0
1643903320000|2022-02-03 15:48:40|251.99|250.19|252.39|250.59|252.39|250.59|251.99|250.19|0
1643903330000|2022-02-03 15:48:50|252.7|250.9|252.59|250.79|252.9|251.1|252.39|250.59|0
1643903340000|2022-02-03 15:49:00|252.8|251|254.62|252.82|254.62|252.82|252.8|251|0
1643903350000|2022-02-03 15:49:10|254.22|252.42|254.83|253.03|254.83|253.03|254.22|252.42|0
1643903360000|2022-02-03 15:49:20|255.23|253.43|255.34|253.54|255.34|253.54|255.14|253.34|0
1643903370000|2022-02-03 15:49:30|254.62|252.82|254.22|252.42|254.62|252.82|254.22|252.42|0
1643903380000|2022-02-03 15:49:40|254.01|252.21|254.12|252.32|254.42|252.62|254.01|252.21|0
1643903390000|2022-02-03 15:49:50|254.22|252.42|254.73|252.93|254.73|252.93|254.22|252.42|0
1643903400000|2022-02-03 15:50:00|254.22|252.42|253|251.2|254.22|252.42|253|251.2|0
1643903410000|2022-02-03 15:50:10|252.59|250.79|252.39|250.59|252.59|250.79|252.39|250.59|0
1643903420000|2022-02-03 15:50:20|252.5|250.7|253.61|251.81|253.61|251.81|252.5|250.7|0
1643903430000|2022-02-03 15:50:30|253.2|251.4|252.59|250.79|253.4|251.6|252.59|250.79|0
1643903440000|2022-02-03 15:50:40|253|251.2|252.9|251.1|253.1|251.3|252.9|251.1|0
1643903450000|2022-02-03 15:50:50|252.8|251|254.12|252.32|254.12|252.32|252.8|251|0
1643903460000|2022-02-03 15:51:00|253.81|252.01|252.59|250.79|253.81|252.01|252.59|250.79|0
1643903470000|2022-02-03 15:51:10|251.78|249.98|252.39|250.59|252.39|250.59|251.78|249.98|0
1643903480000|2022-02-03 15:51:20|252.59|250.79|251.99|250.19|252.59|250.79|251.99|250.19|0
1643903490000|2022-02-03 15:51:30|251.38|249.58|252.09|250.29|252.19|250.39|251.38|249.58|0
1643903500000|2022-02-03 15:51:40|251.99|250.19|251.58|249.78|251.99|250.19|251.58|249.78|0
1643903510000|2022-02-03 15:51:50|251.99|250.19|252.59|250.79|252.59|250.79|251.99|250.19|0
1643903520000|2022-02-03 15:52:00|251.78|249.98|250.77|248.97|251.78|249.98|250.77|248.97|0
1643903530000|2022-02-03 15:52:10|250.97|249.17|250.77|248.97|250.97|249.17|250.77|248.97|0
1643903540000|2022-02-03 15:52:20|251.28|249.48|251.78|249.98|251.78|249.98|250.97|249.17|0
1643903550000|2022-02-03 15:52:30|251.99|250.19|251.58|249.78|251.99|250.19|251.58|249.78|0
1643903560000|2022-02-03 15:52:40|251.99|250.19|251.38|249.58|251.99|250.19|251.38|249.58|0
1643903570000|2022-02-03 15:52:50|251.08|249.28|251.38|249.58|251.58|249.78|250.77|248.97|0
1643903580000|2022-02-03 15:53:00|251.18|249.38|252.19|250.39|252.19|250.39|251.18|249.38|0
1643903590000|2022-02-03 15:53:10|251.98|250.18|252.39|250.59|252.39|250.59|251.98|250.18|0
1643903600000|2022-02-03 15:53:20|252.59|250.79|252.7|250.9|252.7|250.9|252.59|250.79|0
1643903610000|2022-02-03 15:53:30|252.19|250.39|252.39|250.59|252.79|250.99|252.19|250.39|0
1643903620000|2022-02-03 15:53:40|251.38|249.58|251.38|249.58|251.48|249.68|251.18|249.38|0
1643903630000|2022-02-03 15:53:50|251.58|249.78|251.58|249.78|251.58|249.78|251.38|249.58|0
1643903640000|2022-02-03 15:54:00|251.48|249.68|250.77|248.97|251.48|249.68|250.57|248.77|0
1643903650000|2022-02-03 15:54:10|251.38|249.58|250.77|248.97|251.38|249.58|250.77|248.97|0
1643903660000|2022-02-03 15:54:20|249.56|247.76|249.56|247.76|249.56|247.76|249.36|247.56|0
1643903670000|2022-02-03 15:54:30|249.76|247.96|250.17|248.37|250.17|248.37|249.76|247.96|0
1643903680000|2022-02-03 15:54:40|250.37|248.57|250.17|248.37|250.47|248.67|250.17|248.37|0
1643903690000|2022-02-03 15:54:50|249.96|248.16|249.96|248.16|249.96|248.16|249.76|247.96|0
1643903700000|2022-02-03 15:55:00|249.87|248.07|249.16|247.36|249.87|248.07|249.16|247.36|0
1643903710000|2022-02-03 15:55:10|249.96|248.16|249.96|248.16|249.96|248.16|249.56|247.76|0
1643903720000|2022-02-03 15:55:20|249.76|247.96|249.96|248.16|250.16|248.36|249.76|247.96|0
1643903730000|2022-02-03 15:55:30|250.07|248.27|250.67|248.87|250.67|248.87|250.07|248.27|0
1643903740000|2022-02-03 15:55:40|250.97|249.17|250.77|248.97|251.38|249.58|250.37|248.57|0
1643903750000|2022-02-03 15:55:50|250.97|249.17|249.96|248.16|250.97|249.17|249.96|248.16|0
1643903760000|2022-02-03 15:56:00|250.37|248.57|249.16|247.36|250.37|248.57|249.16|247.36|0
1643903770000|2022-02-03 15:56:10|249.36|247.56|249.16|247.36|249.36|247.56|249.16|247.36|0
1643903780000|2022-02-03 15:56:20|249.96|248.16|250.47|248.67|250.47|248.67|249.76|247.96|0
1643903790000|2022-02-03 15:56:30|250.57|248.77|250.16|248.36|250.57|248.77|249.96|248.16|0
1643903800000|2022-02-03 15:56:40|250.47|248.67|250.37|248.57|250.47|248.67|250.27|248.47|0
1643903810000|2022-02-03 15:56:50|250.57|248.77|250.37|248.57|250.97|249.17|250.37|248.57|0
1643903820000|2022-02-03 15:57:00|249.96|248.16|248.75|246.95|249.96|248.16|248.75|246.95|0
1643903830000|2022-02-03 15:57:10|248.35|246.55|248.15|246.35|248.55|246.75|248.15|246.35|0
1643903840000|2022-02-03 15:57:20|248.55|246.75|249.06|247.26|249.16|247.36|248.55|246.75|0
1643903850000|2022-02-03 15:57:30|249.16|247.36|248.55|246.75|249.16|247.36|248.55|246.75|0
1643903860000|2022-02-03 15:57:40|248.15|246.35|248.35|246.55|248.35|246.55|248.15|246.35|0
1643903870000|2022-02-03 15:57:50|248.55|246.75|248.55|246.75|248.75|246.95|248.55|246.75|0
1643903880000|2022-02-03 15:58:00|248.35|246.55|247.35|245.55|248.35|246.55|247.35|245.55|0
1643903890000|2022-02-03 15:58:10|247.75|245.95|248.75|246.95|248.75|246.95|247.75|245.95|0
1643903900000|2022-02-03 15:58:20|248.95|247.15|249.36|247.56|249.36|247.56|248.35|246.55|0
1643903910000|2022-02-03 15:58:30|250.07|248.27|250.16|248.36|250.16|248.36|249.96|248.16|0
1643903920000|2022-02-03 15:58:40|250.36|248.56|250.77|248.97|250.87|249.07|250.36|248.56|0
1643903930000|2022-02-03 15:58:50|250.16|248.36|251.58|249.78|251.58|249.78|250.16|248.36|0
1643903940000|2022-02-03 15:59:00|251.17|249.37|252.59|250.79|252.59|250.79|251.17|249.37|0
1643903950000|2022-02-03 15:59:10|252.18|250.38|251.98|250.18|252.18|250.38|251.98|250.18|0
1643903960000|2022-02-03 15:59:20|251.35|249.55|251.66|249.86|251.66|249.86|251.14|249.34|0
1643903970000|2022-02-03 15:59:30|251.45|249.65|252.16|250.36|252.77|250.97|251.35|249.55|0
1643903980000|2022-02-03 15:59:40|251.96|250.16|251.35|249.55|251.96|250.16|251.35|249.55|0
1643903990000|2022-02-03 15:59:50|251.14|249.34|251.14|249.34|251.14|249.34|250.94|249.14|0
1643904000000|2022-02-03 16:00:00|250.94|249.14|250.94|249.14|251.14|249.34|250.53|248.73|0
1643904010000|2022-02-03 16:00:10|251.14|249.34|252.36|250.56|252.36|250.56|251.14|249.34|0
1643904020000|2022-02-03 16:00:20|252.16|250.36|252.47|250.67|253.18|251.38|252.16|250.36|0
1643904030000|2022-02-03 16:00:30|252.77|250.97|252.57|250.77|252.97|251.17|252.47|250.67|0
1643904040000|2022-02-03 16:00:40|251.55|249.75|252.16|250.36|252.16|250.36|251.55|249.75|0
1643904050000|2022-02-03 16:00:50|252.36|250.56|253.38|251.58|253.99|252.19|252.36|250.56|0
1643904060000|2022-02-03 16:01:00|252.97|251.17|253.18|251.38|253.18|251.38|252.57|250.77|0
1643904070000|2022-02-03 16:01:10|252.77|250.97|252.36|250.56|252.77|250.97|252.36|250.56|0
1643904080000|2022-02-03 16:01:20|251.96|250.16|252.36|250.56|252.36|250.56|251.96|250.16|0
1643904090000|2022-02-03 16:01:30|252.16|250.36|251.75|249.95|252.16|250.36|251.75|249.95|0
1643904100000|2022-02-03 16:01:40|251.34|249.54|251.75|249.95|251.95|250.15|251.34|249.54|0
1643904110000|2022-02-03 16:01:50|251.95|250.15|251.55|249.75|251.95|250.15|251.55|249.75|0
1643904120000|2022-02-03 16:02:00|251.45|249.65|252.36|250.56|252.36|250.56|251.45|249.65|0
1643904130000|2022-02-03 16:02:10|252.16|250.36|252.36|250.56|252.36|250.56|251.95|250.15|0
1643904140000|2022-02-03 16:02:20|252.77|250.97|252.77|250.97|252.77|250.97|252.67|250.87|0
1643904150000|2022-02-03 16:02:30|252.97|251.17|252.77|250.97|252.97|251.17|252.77|250.97|0
1643904160000|2022-02-03 16:02:40|253.08|251.28|253.79|251.99|253.79|251.99|253.08|251.28|0
1643904170000|2022-02-03 16:02:50|253.38|251.58|253.18|251.38|253.38|251.58|252.97|251.17|0
1643904180000|2022-02-03 16:03:00|253.38|251.58|254.61|252.81|255.01|253.21|253.38|251.58|0
1643904190000|2022-02-03 16:03:10|256.04|254.24|256.24|254.44|256.24|254.44|256.04|254.24|0
1643904200000|2022-02-03 16:03:20|256.45|254.65|255.83|254.03|256.45|254.65|255.63|253.83|0
1643904210000|2022-02-03 16:03:30|255.63|253.83|255.42|253.62|255.63|253.83|255.01|253.21|0
1643904220000|2022-02-03 16:03:40|255.63|253.83|255.22|253.42|255.63|253.83|255.01|253.21|0
1643904230000|2022-02-03 16:03:50|255.01|253.21|254.81|253.01|255.01|253.21|254.81|253.01|0
1643904240000|2022-02-03 16:04:00|255.42|253.62|255.63|253.83|255.63|253.83|255.01|253.21|0
1643904250000|2022-02-03 16:04:10|254.81|253.01|254.4|252.6|254.81|253.01|254.4|252.6|0
1643904260000|2022-02-03 16:04:20|254.3|252.5|254.2|252.4|254.3|252.5|254.1|252.3|0
1643904270000|2022-02-03 16:04:30|253.99|252.19|253.58|251.78|253.99|252.19|253.58|251.78|0
1643904280000|2022-02-03 16:04:40|253.18|251.38|253.18|251.38|253.38|251.58|253.18|251.38|0
1643904290000|2022-02-03 16:04:50|252.67|250.87|252.77|250.97|252.77|250.97|252.67|250.87|0
1643904300000|2022-02-03 16:05:00|252.67|250.87|251.14|249.34|252.67|250.87|251.14|249.34|0
1643904310000|2022-02-03 16:05:10|251.34|249.54|251.14|249.34|251.45|249.65|250.94|249.14|0
1643904320000|2022-02-03 16:05:20|251.25|249.45|250.94|249.14|251.25|249.45|250.94|249.14|0
1643904330000|2022-02-03 16:05:30|251.34|249.54|251.34|249.54|251.34|249.54|251.14|249.34|0
1643904340000|2022-02-03 16:05:40|251.75|249.95|250.94|249.14|251.75|249.95|250.94|249.14|0
1643904350000|2022-02-03 16:05:50|250.43|248.63|251.14|249.34|251.14|249.34|250.33|248.53|0
1643904360000|2022-02-03 16:06:00|250.94|249.14|250.84|249.04|250.94|249.14|250.73|248.93|0
1643904370000|2022-02-03 16:06:10|250.64|248.84|250.94|249.14|251.04|249.24|250.64|248.84|0
1643904380000|2022-02-03 16:06:20|251.34|249.54|251.34|249.54|251.55|249.75|251.34|249.54|0
1643904390000|2022-02-03 16:06:30|251.55|249.75|251.75|249.95|251.75|249.95|251.55|249.75|0
1643904400000|2022-02-03 16:06:40|251.95|250.15|251.85|250.05|251.95|250.15|251.85|250.05|0
1643904410000|2022-02-03 16:06:50|251.95|250.15|252.47|250.67|252.47|250.67|251.95|250.15|0
1643904420000|2022-02-03 16:07:00|252.36|250.56|252.06|250.26|252.77|250.97|252.06|250.26|0
1643904430000|2022-02-03 16:07:10|251.95|250.15|251.34|249.54|251.95|250.15|251.34|249.54|0
1643904440000|2022-02-03 16:07:20|251.65|249.85|251.14|249.34|251.65|249.85|251.14|249.34|0
1643904450000|2022-02-03 16:07:30|251.34|249.54|251.55|249.75|251.55|249.75|251.34|249.54|0
1643904460000|2022-02-03 16:07:40|251.14|249.34|250.73|248.93|251.14|249.34|250.73|248.93|0
1643904470000|2022-02-03 16:07:50|250.12|248.32|250.33|248.53|250.33|248.53|249.51|247.71|0
1643904480000|2022-02-03 16:08:00|250.73|248.93|251.04|249.24|251.04|249.24|250.73|248.93|0
1643904490000|2022-02-03 16:08:10|250.93|249.13|249.62|247.82|250.93|249.13|249.62|247.82|0
1643904500000|2022-02-03 16:08:20|249.51|247.71|248.91|247.11|249.51|247.71|248.91|247.11|0
1643904510000|2022-02-03 16:08:30|249.31|247.51|248.7|246.9|249.31|247.51|248.7|246.9|0
1643904520000|2022-02-03 16:08:40|248.5|246.7|248.91|247.11|248.91|247.11|248.5|246.7|0
1643904530000|2022-02-03 16:08:50|249.11|247.31|249.31|247.51|249.31|247.51|248.81|247.01|0
1643904540000|2022-02-03 16:09:00|249.01|247.21|247.6|245.8|249.01|247.21|247.6|245.8|0
1643904550000|2022-02-03 16:09:10|246.68|244.88|246.89|245.09|247.09|245.29|246.68|244.88|0
1643904560000|2022-02-03 16:09:20|246.28|244.48|247.09|245.29|247.29|245.49|246.28|244.48|0
1643904570000|2022-02-03 16:09:30|247.69|245.89|248.2|246.4|248.2|246.4|247.69|245.89|0
1643904580000|2022-02-03 16:09:40|248.5|246.7|248.61|246.81|248.7|246.9|248.4|246.6|0
1643904590000|2022-02-03 16:09:50|248.7|246.9|248.4|246.6|248.7|246.9|248.4|246.6|0
1643904600000|2022-02-03 16:10:00|249.11|247.31|248.81|247.01|249.11|247.31|248.81|247.01|0
1643904610000|2022-02-03 16:10:10|249.72|247.92|249.92|248.12|249.92|248.12|249.51|247.71|0
1643904620000|2022-02-03 16:10:20|249.82|248.02|249.72|247.92|249.92|248.12|249.72|247.92|0
1643904630000|2022-02-03 16:10:30|249.92|248.12|248.3|246.5|249.92|248.12|248.3|246.5|0
1643904640000|2022-02-03 16:10:40|247.89|246.09|247.19|245.39|248.1|246.3|247.19|245.39|0
1643904650000|2022-02-03 16:10:50|247.29|245.49|247.69|245.89|248|246.2|247.29|245.49|0
1643904660000|2022-02-03 16:11:00|247.49|245.69|247.49|245.69|247.49|245.69|247.39|245.59|0
1643904670000|2022-02-03 16:11:10|247.89|246.09|247.89|246.09|248.2|246.4|247.89|246.09|0
1643904680000|2022-02-03 16:11:20|247.69|245.89|248|246.2|248|246.2|247.69|245.89|0
1643904690000|2022-02-03 16:11:30|248.1|246.3|247.49|245.69|248.1|246.3|247.49|245.69|0
1643904700000|2022-02-03 16:11:40|247.89|246.09|247.59|245.79|248.3|246.5|247.59|245.79|0
1643904710000|2022-02-03 16:11:50|247.8|246|248.7|246.9|248.7|246.9|247.8|246|0
1643904720000|2022-02-03 16:12:00|248.5|246.7|248.45|246.65|248.7|246.9|248.45|246.65|0
1643904730000|2022-02-03 16:12:10|247.55|245.75|247.2|245.4|247.95|246.15|247.2|245.4|0
1643904740000|2022-02-03 16:12:20|247.1|245.3|247.1|245.3|247.1|245.3|246.5|244.7|0
1643904750000|2022-02-03 16:12:30|247.4|245.6|247.2|245.4|247.4|245.6|247.2|245.4|0
1643904760000|2022-02-03 16:12:40|247|245.2|245.99|244.19|247|245.2|245.99|244.19|0
1643904770000|2022-02-03 16:12:50|246.19|244.39|247|245.2|247|245.2|246.19|244.39|0
1643904780000|2022-02-03 16:13:00|246.9|245.1|245.99|244.19|246.9|245.1|245.99|244.19|0
1643904790000|2022-02-03 16:13:10|244.37|242.57|244.47|242.67|244.47|242.67|244.07|242.27|0
1643904800000|2022-02-03 16:13:20|244.27|242.47|244.37|242.57|244.37|242.57|244.17|242.37|0
1643904810000|2022-02-03 16:13:30|244.77|242.97|244.57|242.77|244.77|242.97|244.57|242.77|0
1643904820000|2022-02-03 16:13:40|244.97|243.17|244.97|243.17|245.18|243.38|244.77|242.97|0
1643904830000|2022-02-03 16:13:50|245.08|243.28|244.57|242.77|245.08|243.28|244.57|242.77|0
1643904840000|2022-02-03 16:14:00|244.77|242.97|243.36|241.56|244.77|242.97|243.36|241.56|0
1643904850000|2022-02-03 16:14:10|242.35|240.55|242.35|240.55|242.76|240.96|242.35|240.55|0
1643904860000|2022-02-03 16:14:20|242.56|240.76|242.96|241.16|242.96|241.16|242.56|240.76|0
1643904870000|2022-02-03 16:14:30|243.06|241.26|242.96|241.16|243.06|241.26|242.96|241.16|0
1643904880000|2022-02-03 16:14:40|242.76|240.96|242.96|241.16|242.96|241.16|242.76|240.96|0
1643904890000|2022-02-03 16:14:50|243.16|241.36|243.76|241.96|243.76|241.96|243.16|241.36|0
1643904900000|2022-02-03 16:15:00|243.56|241.76|243.16|241.36|243.56|241.76|243.16|241.36|0
1643904910000|2022-02-03 16:15:10|244.17|242.37|244.97|243.17|244.97|243.17|244.17|242.37|0
1643904920000|2022-02-03 16:15:20|244.57|242.77|244.57|242.77|244.57|242.77|244.57|242.77|0
1643904930000|2022-02-03 16:15:30|244.77|242.97|244.77|242.97|244.77|242.97|244.37|242.57|0
1643904940000|2022-02-03 16:15:40|244.57|242.77|245.18|243.38|245.18|243.38|244.57|242.77|0
1643904950000|2022-02-03 16:15:50|245.38|243.58|245.58|243.78|245.58|243.78|245.18|243.38|0
1643904960000|2022-02-03 16:16:00|245.38|243.58|244.37|242.57|245.38|243.58|244.37|242.57|0
1643904970000|2022-02-03 16:16:10|244.97|243.17|245.58|243.78|245.58|243.78|244.97|243.17|0
1643904980000|2022-02-03 16:16:20|245.98|244.18|244.97|243.17|245.98|244.18|244.97|243.17|0
1643904990000|2022-02-03 16:16:30|244.37|242.57|244.67|242.87|244.67|242.87|244.37|242.57|0
1643905000000|2022-02-03 16:16:40|244.57|242.77|245.18|243.38|245.18|243.38|244.57|242.77|0
1643905010000|2022-02-03 16:16:50|245.38|243.58|244.97|243.17|245.38|243.58|244.97|243.17|0
1643905020000|2022-02-03 16:17:00|245.58|243.78|245.38|243.58|245.58|243.78|245.18|243.38|0
1643905030000|2022-02-03 16:17:10|245.58|243.78|246.19|244.39|246.19|244.39|245.58|243.78|0
1643905040000|2022-02-03 16:17:20|245.98|244.18|245.98|244.18|246.29|244.49|245.98|244.18|0
1643905050000|2022-02-03 16:17:30|245.28|243.48|245.98|244.18|245.98|244.18|245.28|243.48|0
1643905060000|2022-02-03 16:17:40|246.39|244.59|245.78|243.98|246.39|244.59|245.78|243.98|0
1643905070000|2022-02-03 16:17:50|246.19|244.39|245.78|243.98|246.19|244.39|245.78|243.98|0
1643905080000|2022-02-03 16:18:00|245.98|244.18|246.19|244.39|246.19|244.39|245.78|243.98|0
1643905090000|2022-02-03 16:18:10|245.89|244.09|245.78|243.98|246.19|244.39|245.78|243.98|0
1643905100000|2022-02-03 16:18:20|245.58|243.78|245.58|243.78|245.58|243.78|245.58|243.78|0
1643905110000|2022-02-03 16:18:30|245.38|243.58|245.38|243.58|245.58|243.78|245.38|243.58|0
1643905120000|2022-02-03 16:18:40|245.17|243.37|245.78|243.98|245.78|243.98|245.17|243.37|0
1643905130000|2022-02-03 16:18:50|245.68|243.88|245.17|243.37|245.78|243.98|245.17|243.37|0
1643905140000|2022-02-03 16:19:00|245.38|243.58|245.78|243.98|245.78|243.98|245.38|243.58|0
1643905150000|2022-02-03 16:19:10|245.58|243.78|246.19|244.39|246.19|244.39|245.48|243.68|0
1643905160000|2022-02-03 16:19:20|245.89|244.09|245.78|243.98|245.98|244.18|245.78|243.98|0
1643905170000|2022-02-03 16:19:30|245.58|243.78|245.58|243.78|245.68|243.88|245.58|243.78|0
1643905180000|2022-02-03 16:19:40|245.89|244.09|245.38|243.58|245.89|244.09|245.38|243.58|0
1643905190000|2022-02-03 16:19:50|245.89|244.09|245.38|243.58|245.89|244.09|244.97|243.17|0
1643905200000|2022-02-03 16:20:00|244.97|243.17|245.58|243.78|245.58|243.78|244.97|243.17|0
1643905210000|2022-02-03 16:20:10|245.68|243.88|247.1|245.3|247.1|245.3|245.68|243.88|0
1643905220000|2022-02-03 16:20:20|246.79|244.99|247.4|245.6|247.4|245.6|246.79|244.99|0
1643905230000|2022-02-03 16:20:30|246.99|245.19|247.2|245.4|247.6|245.8|246.99|245.19|0
1643905240000|2022-02-03 16:20:40|248.01|246.21|247.91|246.11|248.42|246.62|247.91|246.11|0
1643905250000|2022-02-03 16:20:50|247.6|245.8|247.2|245.4|247.6|245.8|247.2|245.4|0
1643905260000|2022-02-03 16:21:00|247.6|245.8|248.42|246.62|248.42|246.62|247.6|245.8|0
1643905270000|2022-02-03 16:21:10|249.02|247.22|249.13|247.33|249.23|247.43|249.02|247.22|0
1643905280000|2022-02-03 16:21:20|249.02|247.22|249.43|247.63|249.43|247.63|249.02|247.22|0
1643905290000|2022-02-03 16:21:30|249.64|247.84|249.02|247.22|249.64|247.84|248.82|247.02|0
1643905300000|2022-02-03 16:21:40|248.82|247.02|250.45|248.65|250.45|248.65|248.82|247.02|0
1643905310000|2022-02-03 16:21:50|250.25|248.45|249.64|247.84|250.25|248.45|249.64|247.84|0
1643905320000|2022-02-03 16:22:00|249.43|247.63|249.33|247.53|249.43|247.63|249.02|247.22|0
1643905330000|2022-02-03 16:22:10|249.43|247.63|250.04|248.24|250.04|248.24|249.43|247.63|0
1643905340000|2022-02-03 16:22:20|250.25|248.45|250.96|249.16|250.96|249.16|250.25|248.45|0
1643905350000|2022-02-03 16:22:30|251.06|249.26|251.47|249.67|251.67|249.87|251.06|249.26|0
1643905360000|2022-02-03 16:22:40|251.99|250.19|252.08|250.28|252.29|250.49|251.99|250.19|0
1643905370000|2022-02-03 16:22:50|251.58|249.78|252.08|250.28|252.49|250.69|251.58|249.78|0
1643905380000|2022-02-03 16:23:00|251.88|250.08|251.98|250.18|252.08|250.28|251.88|250.08|0
1643905390000|2022-02-03 16:23:10|252.08|250.28|252.29|250.49|252.29|250.49|251.88|250.08|0
1643905400000|2022-02-03 16:23:20|252.08|250.28|252.6|250.8|252.6|250.8|252.08|250.28|0
1643905410000|2022-02-03 16:23:30|252.49|250.69|251.67|249.87|252.49|250.69|251.67|249.87|0
1643905420000|2022-02-03 16:23:40|252.19|250.39|252.29|250.49|252.29|250.49|252.08|250.28|0
1643905430000|2022-02-03 16:23:50|251.67|249.87|252.49|250.69|252.49|250.69|251.67|249.87|0
1643905440000|2022-02-03 16:24:00|252.39|250.59|251.67|249.87|252.39|250.59|251.67|249.87|0
1643905450000|2022-02-03 16:24:10|252.29|250.49|252.29|250.49|252.29|250.49|252.08|250.28|0
1643905460000|2022-02-03 16:24:20|252.49|250.69|252.7|250.9|252.7|250.9|252.49|250.69|0
1643905470000|2022-02-03 16:24:30|252.29|250.49|252.49|250.69|252.49|250.69|252.29|250.49|0
1643905480000|2022-02-03 16:24:40|252.29|250.49|252.49|250.69|252.49|250.69|252.29|250.49|0
1643905490000|2022-02-03 16:24:50|253.11|251.31|252.7|250.9|253.42|251.62|252.7|250.9|0
1643905500000|2022-02-03 16:25:00|252.49|250.69|251.67|249.87|252.49|250.69|251.67|249.87|0
1643905510000|2022-02-03 16:25:10|252.08|250.28|251.67|249.87|252.08|250.28|251.67|249.87|0
1643905520000|2022-02-03 16:25:20|251.88|250.08|252.08|250.28|252.29|250.49|251.88|250.08|0
1643905530000|2022-02-03 16:25:30|252.49|250.69|251.78|249.98|252.49|250.69|251.78|249.98|0
1643905540000|2022-02-03 16:25:40|251.47|249.67|250.86|249.06|251.47|249.67|250.86|249.06|0
1643905550000|2022-02-03 16:25:50|251.26|249.46|251.06|249.26|251.26|249.46|251.06|249.26|0
1643905560000|2022-02-03 16:26:00|251.47|249.67|251.06|249.26|251.47|249.67|250.86|249.06|0
1643905570000|2022-02-03 16:26:10|250.86|249.06|251.06|249.26|251.06|249.26|250.86|249.06|0
1643905580000|2022-02-03 16:26:20|250.86|249.06|250.65|248.85|250.86|249.06|250.65|248.85|0
1643905590000|2022-02-03 16:26:30|250.45|248.65|251.06|249.26|251.06|249.26|250.45|248.65|0
1643905600000|2022-02-03 16:26:40|250.86|249.06|251.26|249.46|251.26|249.46|250.86|249.06|0
1643905610000|2022-02-03 16:26:50|250.96|249.16|250.86|249.06|251.06|249.26|250.86|249.06|0
1643905620000|2022-02-03 16:27:00|251.06|249.26|251.26|249.46|251.26|249.46|250.96|249.16|0
1643905630000|2022-02-03 16:27:10|251.47|249.67|251.88|250.08|251.88|250.08|251.47|249.67|0
1643905640000|2022-02-03 16:27:20|251.47|249.67|251.67|249.87|251.67|249.87|251.47|249.67|0
1643905650000|2022-02-03 16:27:30|251.88|250.08|251.37|249.57|251.88|250.08|251.37|249.57|0
1643905660000|2022-02-03 16:27:40|251.47|249.67|251.06|249.26|251.47|249.67|251.06|249.26|0
1643905670000|2022-02-03 16:27:50|250.86|249.06|251.26|249.46|251.26|249.46|250.86|249.06|0
1643905680000|2022-02-03 16:28:00|251.78|249.98|251.88|250.08|252.08|250.28|251.78|249.98|0
1643905690000|2022-02-03 16:28:10|251.47|249.67|251.67|249.87|251.78|249.98|251.47|249.67|0
1643905700000|2022-02-03 16:28:20|251.78|249.98|251.67|249.87|251.78|249.98|251.57|249.77|0
1643905710000|2022-02-03 16:28:30|252.28|250.48|251.98|250.18|252.28|250.48|251.98|250.18|0
1643905720000|2022-02-03 16:28:40|252.28|250.48|252.08|250.28|252.69|250.89|252.08|250.28|0
1643905730000|2022-02-03 16:28:50|252.28|250.48|254.33|252.53|254.33|252.53|252.28|250.48|0
1643905740000|2022-02-03 16:29:00|254.13|252.33|255.36|253.56|255.57|253.77|254.13|252.33|0
1643905750000|2022-02-03 16:29:10|255.57|253.77|255.77|253.97|255.77|253.97|255.57|253.77|0
1643905760000|2022-02-03 16:29:20|255.98|254.18|256.39|254.59|257.01|255.21|255.98|254.18|0
1643905770000|2022-02-03 16:29:30|256.59|254.79|255.36|253.56|256.59|254.79|255.36|253.56|0
1643905780000|2022-02-03 16:29:40|255.15|253.35|254.54|252.74|255.15|253.35|254.54|252.74|0
1643905790000|2022-02-03 16:29:50|254.33|252.53|254.13|252.33|254.64|252.84|254.13|252.33|0
1643905800000|2022-02-03 16:30:00|253.72|251.92|255.15|253.35|255.15|253.35|253.72|251.92|0
1643905810000|2022-02-03 16:30:10|254.95|253.15|253.82|252.02|254.95|253.15|253.72|251.92|0
1643905820000|2022-02-03 16:30:20|253.31|251.51|253.72|251.92|253.72|251.92|253.31|251.51|0
1643905830000|2022-02-03 16:30:30|253.82|252.02|253.51|251.71|253.92|252.12|253.51|251.71|0
1643905840000|2022-02-03 16:30:40|254.13|252.33|253.82|252.02|254.13|252.33|253.82|252.02|0
1643905850000|2022-02-03 16:30:50|253.51|251.71|253.31|251.51|253.51|251.71|253.31|251.51|0
1643905860000|2022-02-03 16:31:00|253.1|251.3|252.49|250.69|253.1|251.3|252.28|250.48|0
1643905870000|2022-02-03 16:31:10|252.28|250.48|252.49|250.69|252.69|250.89|252.28|250.48|0
1643905880000|2022-02-03 16:31:20|252.69|250.89|253|251.2|253|251.2|252.49|250.69|0
1643905890000|2022-02-03 16:31:30|252.69|250.89|253.1|251.3|253.1|251.3|252.69|250.89|0
1643905900000|2022-02-03 16:31:40|253.31|251.51|254.54|252.74|254.54|252.74|253.31|251.51|0
1643905910000|2022-02-03 16:31:50|254.33|252.53|254.13|252.33|254.33|252.53|254.13|252.33|0
1643905920000|2022-02-03 16:32:00|254.33|252.53|255.56|253.76|255.56|253.76|254.33|252.53|0
1643905930000|2022-02-03 16:32:10|255.26|253.46|256.39|254.59|256.39|254.59|255.26|253.46|0
1643905940000|2022-02-03 16:32:20|256.59|254.79|255.05|253.25|256.59|254.79|255.05|253.25|0
1643905950000|2022-02-03 16:32:30|255.36|253.56|255.47|253.67|255.47|253.67|255.15|253.35|0
1643905960000|2022-02-03 16:32:40|256.18|254.38|255.98|254.18|256.18|254.38|255.88|254.08|0
1643905980000|2022-02-03 16:33:00|256.39|254.59|256.39|254.59|256.39|254.59|256.29|254.49|0
1643905990000|2022-02-03 16:33:10|256.8|255|257.42|255.62|257.62|255.82|256.8|255|0
1643906000000|2022-02-03 16:33:20|257.21|255.41|256.39|254.59|257.21|255.41|256.39|254.59|0
1643906010000|2022-02-03 16:33:30|256.18|254.38|256.18|254.38|256.18|254.38|256.08|254.28|0
1643906020000|2022-02-03 16:33:40|256.39|254.59|256.18|254.38|256.39|254.59|255.97|254.17|0
1643906030000|2022-02-03 16:33:50|256.39|254.59|256.18|254.38|256.39|254.59|256.18|254.38|0
1643906040000|2022-02-03 16:34:00|256.39|254.59|257|255.2|257|255.2|256.39|254.59|0
1643906050000|2022-02-03 16:34:10|257.42|255.62|257.62|255.82|257.62|255.82|257.42|255.62|0
1643906060000|2022-02-03 16:34:20|257.42|255.62|257.62|255.82|257.62|255.82|257.21|255.41|0
1643906070000|2022-02-03 16:34:30|257.42|255.62|257.62|255.82|257.62|255.82|257.32|255.52|0
1643906080000|2022-02-03 16:34:40|257.42|255.62|257.42|255.62|257.42|255.62|257.21|255.41|0
1643906090000|2022-02-03 16:34:50|257.32|255.52|257|255.2|257.32|255.52|256.8|255|0
1643906100000|2022-02-03 16:35:00|256.8|255|257|255.2|257|255.2|256.8|255|0
1643906110000|2022-02-03 16:35:10|256.8|255|255.77|253.97|256.8|255|255.77|253.97|0
1643906120000|2022-02-03 16:35:20|256.18|254.38|256.39|254.59|256.59|254.79|256.18|254.38|0
1643906130000|2022-02-03 16:35:30|255.77|253.97|255.56|253.76|255.77|253.97|255.56|253.76|0
1643906140000|2022-02-03 16:35:40|255.46|253.66|255.67|253.87|255.67|253.87|255.15|253.35|0
1643906150000|2022-02-03 16:35:50|256.18|254.38|255.46|253.66|256.18|254.38|255.46|253.66|0
1643906160000|2022-02-03 16:36:00|255.36|253.56|254.95|253.15|255.36|253.56|254.95|253.15|0
1643906170000|2022-02-03 16:36:10|255.36|253.56|254.95|253.15|255.36|253.56|254.95|253.15|0
1643906180000|2022-02-03 16:36:20|254.85|253.05|254.12|252.32|254.85|253.05|254.12|252.32|0
1643906190000|2022-02-03 16:36:30|254.33|252.53|254.95|253.15|254.95|253.15|254.33|252.53|0
1643906200000|2022-02-03 16:36:40|255.36|253.56|255.26|253.46|255.36|253.56|255.15|253.35|0
1643906210000|2022-02-03 16:36:50|255.77|253.97|256.38|254.58|256.38|254.58|255.77|253.97|0
1643906220000|2022-02-03 16:37:00|255.77|253.97|255.56|253.76|255.97|254.17|255.56|253.76|0
1643906230000|2022-02-03 16:37:10|255.77|253.97|257|255.2|257|255.2|255.77|253.97|0
1643906240000|2022-02-03 16:37:20|256.8|255|256.38|254.58|256.8|255|256.18|254.38|0
1643906250000|2022-02-03 16:37:30|256.59|254.79|256.38|254.58|256.59|254.79|256.38|254.58|0
1643906260000|2022-02-03 16:37:40|256.59|254.79|257.21|255.41|257.41|255.61|256.59|254.79|0
1643906270000|2022-02-03 16:37:50|257|255.2|257|255.2|257.41|255.61|257|255.2|0
1643906280000|2022-02-03 16:38:00|257.21|255.41|257|255.2|257.21|255.41|256.8|255|0
1643906290000|2022-02-03 16:38:10|256.8|255|256.59|254.79|256.8|255|256.59|254.79|0
1643906300000|2022-02-03 16:38:20|257|255.2|256.59|254.79|257|255.2|256.59|254.79|0
1643906310000|2022-02-03 16:38:30|255.97|254.17|255.63|253.83|256.18|254.38|255.63|253.83|0
1643906320000|2022-02-03 16:38:40|255.42|253.62|254.8|253|255.63|253.83|254.8|253|0
1643906330000|2022-02-03 16:38:50|255.01|253.21|256.43|254.63|256.43|254.63|255.01|253.21|0
1643906340000|2022-02-03 16:39:00|256.23|254.43|256.63|254.83|256.84|255.04|256.23|254.43|0
1643906350000|2022-02-03 16:39:10|256.84|255.04|257.45|255.65|257.45|255.65|256.84|255.04|0
1643906360000|2022-02-03 16:39:20|257.24|255.44|258.27|256.47|258.27|256.47|257.24|255.44|0
1643906370000|2022-02-03 16:39:30|258.47|256.67|258.68|256.88|258.68|256.88|258.06|256.26|0
1643906380000|2022-02-03 16:39:40|258.47|256.67|258.17|256.37|258.68|256.88|258.17|256.37|0
1643906390000|2022-02-03 16:39:50|258.27|256.47|258.27|256.47|258.47|256.67|258.06|256.26|0
1643906400000|2022-02-03 16:40:00|258.06|256.26|257.86|256.06|258.06|256.26|257.76|255.96|0
1643906410000|2022-02-03 16:40:10|258.06|256.26|257.96|256.16|258.06|256.26|257.86|256.06|0
1643906420000|2022-02-03 16:40:20|258.27|256.47|260.52|258.72|260.52|258.72|258.27|256.47|0
1643906430000|2022-02-03 16:40:30|260.11|258.31|259.91|258.11|260.32|258.52|259.91|258.11|0
1643906440000|2022-02-03 16:40:40|259.81|258.01|259.91|258.11|259.91|258.11|259.81|258.01|0
1643906450000|2022-02-03 16:40:50|260.11|258.31|258.68|256.88|260.11|258.31|258.68|256.88|0
1643906460000|2022-02-03 16:41:00|258.88|257.08|259.29|257.49|259.6|257.8|258.88|257.08|0
1643906470000|2022-02-03 16:41:10|259.7|257.9|259.5|257.7|259.7|257.9|259.5|257.7|0
1643906480000|2022-02-03 16:41:20|259.6|257.8|259.5|257.7|259.7|257.9|259.5|257.7|0
1643906490000|2022-02-03 16:41:30|259.6|257.8|259.5|257.7|259.6|257.8|259.29|257.49|0
1643906500000|2022-02-03 16:41:40|259.7|257.9|258.68|256.88|259.7|257.9|258.68|256.88|0
1643906510000|2022-02-03 16:41:50|258.47|256.67|258.68|256.88|258.68|256.88|258.47|256.67|0
1643906520000|2022-02-03 16:42:00|258.47|256.67|259.4|257.6|259.6|257.8|258.47|256.67|0
1643906530000|2022-02-03 16:42:10|259.09|257.29|258.68|256.88|259.09|257.29|258.68|256.88|0
1643906540000|2022-02-03 16:42:20|258.88|257.08|258.68|256.88|259.09|257.29|258.68|256.88|0
1643906550000|2022-02-03 16:42:30|258.88|257.08|258.06|256.26|258.88|257.08|258.06|256.26|0
1643906560000|2022-02-03 16:42:40|257.65|255.85|256.94|255.14|257.65|255.85|256.94|255.14|0
1643906570000|2022-02-03 16:42:50|257.24|255.44|257.86|256.06|257.86|256.06|257.24|255.44|0
1643906580000|2022-02-03 16:43:00|257.65|255.85|257.45|255.65|257.65|255.85|257.45|255.65|0
1643906590000|2022-02-03 16:43:10|257.24|255.44|257.24|255.44|257.65|255.85|257.24|255.44|0
1643906600000|2022-02-03 16:43:20|257.76|255.96|258.27|256.47|258.27|256.47|257.65|255.85|0
1643906610000|2022-02-03 16:43:30|258.06|256.26|258.27|256.47|258.27|256.47|258.06|256.26|0
1643906620000|2022-02-03 16:43:40|258.06|256.26|258.06|256.26|258.06|256.26|257.86|256.06|0
1643906630000|2022-02-03 16:43:50|258.27|256.47|258.88|257.08|258.88|257.08|258.06|256.26|0
1643906640000|2022-02-03 16:44:00|259.08|257.28|259.08|257.28|259.29|257.49|259.08|257.28|0
1643906650000|2022-02-03 16:44:10|259.91|258.11|259.6|257.8|259.91|258.11|259.6|257.8|0
1643906660000|2022-02-03 16:44:20|259.4|257.6|259.08|257.28|259.4|257.6|259.08|257.28|0
1643906670000|2022-02-03 16:44:30|258.67|256.87|258.88|257.08|259.08|257.28|258.67|256.87|0
1643906680000|2022-02-03 16:44:40|258.67|256.87|258.17|256.37|258.67|256.87|258.06|256.26|0
1643906690000|2022-02-03 16:44:50|257.65|255.85|257.65|255.85|257.65|255.85|257.45|255.65|0
1643906700000|2022-02-03 16:45:00|257.45|255.65|257.86|256.06|257.86|256.06|257.45|255.65|0
1643906710000|2022-02-03 16:45:10|258.06|256.26|257.45|255.65|258.06|256.26|257.45|255.65|0
1643906720000|2022-02-03 16:45:20|258.26|256.46|258.06|256.26|258.47|256.67|258.06|256.26|0
1643906730000|2022-02-03 16:45:30|257.45|255.65|257.04|255.24|257.65|255.85|257.04|255.24|0
1643906740000|2022-02-03 16:45:40|256.42|254.62|256.42|254.62|256.42|254.62|256.33|254.53|0
1643906750000|2022-02-03 16:45:50|256.22|254.42|257.45|255.65|257.45|255.65|256.22|254.42|0
1643906760000|2022-02-03 16:46:00|257.85|256.05|257.65|255.85|258.06|256.26|257.65|255.85|0
1643906770000|2022-02-03 16:46:10|258.06|256.26|258.37|256.57|258.37|256.57|258.06|256.26|0
1643906780000|2022-02-03 16:46:20|258.58|256.78|258.47|256.67|258.67|256.87|258.47|256.67|0
1643906790000|2022-02-03 16:46:30|258.06|256.26|258.67|256.87|258.88|257.08|258.06|256.26|0
1643906800000|2022-02-03 16:46:40|258.47|256.67|258.88|257.08|258.88|257.08|258.47|256.67|0
1643906810000|2022-02-03 16:46:50|258.78|256.98|260.51|258.71|260.51|258.71|258.78|256.98|0
1643906820000|2022-02-03 16:47:00|260.1|258.3|260.1|258.3|260.31|258.51|260.1|258.3|0
1643906830000|2022-02-03 16:47:10|260.21|258.41|259.6|257.8|260.21|258.41|259.29|257.49|0
1643906840000|2022-02-03 16:47:20|259.69|257.89|259.8|258|259.9|258.1|259.69|257.89|0
1643906850000|2022-02-03 16:47:30|259.6|257.8|259.69|257.89|259.9|258.1|259.49|257.69|0
1643906860000|2022-02-03 16:47:40|260.21|258.41|259.9|258.1|260.21|258.41|259.8|258|0
1643906870000|2022-02-03 16:47:50|260.1|258.3|260.1|258.3|260.31|258.51|260.1|258.3|0
1643906880000|2022-02-03 16:48:00|258.8|257|258.28|256.48|258.89|257.09|258.28|256.48|0
1643906890000|2022-02-03 16:48:10|258.14|256.34|256.93|255.13|258.14|256.34|256.93|255.13|0
1643906900000|2022-02-03 16:48:20|256.72|254.92|257.43|255.63|257.43|255.63|256.72|254.92|0
1643906910000|2022-02-03 16:48:30|257.12|255.32|257.32|255.52|257.32|255.52|256.91|255.11|0
1643906920000|2022-02-03 16:48:40|256.5|254.7|256.7|254.9|256.7|254.9|256.29|254.49|0
1643906930000|2022-02-03 16:48:50|256.91|255.11|256.91|255.11|256.91|255.11|256.7|254.9|0
1643906940000|2022-02-03 16:49:00|256.81|255.01|256.91|255.11|257.12|255.32|256.81|255.01|0
1643906950000|2022-02-03 16:49:10|257.32|255.52|257.53|255.73|257.53|255.73|257.32|255.52|0
1643906960000|2022-02-03 16:49:20|257.73|255.93|257.02|255.22|257.94|256.14|257.02|255.22|0
1643906970000|2022-02-03 16:49:30|257.32|255.52|257.53|255.73|257.73|255.93|257.32|255.52|0
1643906980000|2022-02-03 16:49:40|257.73|255.93|257.73|255.93|257.94|256.14|257.73|255.93|0
1643906990000|2022-02-03 16:49:50|258.15|256.35|258.35|256.55|258.35|256.55|258.15|256.35|0
1643907000000|2022-02-03 16:50:00|258.25|256.45|258.15|256.35|258.35|256.55|258.15|256.35|0
1643907010000|2022-02-03 16:50:10|257.53|255.73|256.81|255.01|257.53|255.73|256.81|255.01|0
1643907020000|2022-02-03 16:50:20|257.11|255.31|257.22|255.42|257.22|255.42|257.11|255.31|0
1643907030000|2022-02-03 16:50:30|257.11|255.31|257.32|255.52|257.43|255.63|257.11|255.31|0
1643907040000|2022-02-03 16:50:40|257.53|255.73|258.35|256.55|258.35|256.55|257.53|255.73|0
1643907050000|2022-02-03 16:50:50|258.15|256.35|258.15|256.35|258.35|256.55|258.15|256.35|0
1643907060000|2022-02-03 16:51:00|258.25|256.45|257.73|255.93|258.35|256.55|257.73|255.93|0
1643907070000|2022-02-03 16:51:10|257.84|256.04|257.31|255.51|257.84|256.04|256.91|255.11|0
1643907080000|2022-02-03 16:51:20|257.1|255.3|257.01|255.21|257.1|255.3|256.9|255.1|0
1643907090000|2022-02-03 16:51:30|257.1|255.3|257.31|255.51|257.52|255.72|257.1|255.3|0
1643907100000|2022-02-03 16:51:40|256.9|255.1|256.9|255.1|257.01|255.21|256.8|255|0
1643907110000|2022-02-03 16:51:50|256.69|254.89|257.1|255.3|257.1|255.3|256.69|254.89|0
1643907120000|2022-02-03 16:52:00|257.31|255.51|257.21|255.41|257.31|255.51|257.21|255.41|0
1643907130000|2022-02-03 16:52:10|256.49|254.69|256.08|254.28|256.49|254.69|255.77|253.97|0
1643907140000|2022-02-03 16:52:20|256.69|254.89|256.9|255.1|256.9|255.1|256.69|254.89|0
1643907150000|2022-02-03 16:52:30|257.1|255.3|257.1|255.3|257.1|255.3|256.9|255.1|0
1643907160000|2022-02-03 16:52:40|257.42|255.62|257.72|255.92|257.72|255.92|257.31|255.51|0
1643907170000|2022-02-03 16:52:50|257.93|256.13|257.93|256.13|258.13|256.33|257.93|256.13|0
1643907180000|2022-02-03 16:53:00|257.52|255.72|258.54|256.74|258.54|256.74|257.52|255.72|0
1643907190000|2022-02-03 16:53:10|258.03|256.23|257.31|255.51|258.03|256.23|257.31|255.51|0
1643907200000|2022-02-03 16:53:20|257.72|255.92|257.83|256.03|258.13|256.33|257.72|255.92|0
1643907210000|2022-02-03 16:53:30|258.34|256.54|258.34|256.54|258.75|256.95|258.34|256.54|0
1643907220000|2022-02-03 16:53:40|258.44|256.64|258.44|256.64|258.75|256.95|258.44|256.64|0
1643907230000|2022-02-03 16:53:50|258.54|256.74|258.13|256.33|258.54|256.74|258.13|256.33|0
1643907240000|2022-02-03 16:54:00|258.54|256.74|258.54|256.74|258.75|256.95|258.54|256.74|0
1643907250000|2022-02-03 16:54:10|258.75|256.95|259.37|257.57|259.37|257.57|258.75|256.95|0
1643907260000|2022-02-03 16:54:20|260.19|258.39|261.23|259.43|261.23|259.43|260.19|258.39|0
1643907270000|2022-02-03 16:54:30|260.3|258.5|259.78|257.98|260.3|258.5|259.78|257.98|0
1643907280000|2022-02-03 16:54:40|259.99|258.19|259.57|257.77|259.99|258.19|259.57|257.77|0
1643907290000|2022-02-03 16:54:50|259.16|257.36|259.99|258.19|259.99|258.19|259.16|257.36|0
1643907300000|2022-02-03 16:55:00|260.09|258.29|258.54|256.74|260.09|258.29|258.54|256.74|0
1643907310000|2022-02-03 16:55:10|258.44|256.64|257.93|256.13|258.54|256.74|257.93|256.13|0
1643907320000|2022-02-03 16:55:20|258.13|256.33|258.34|256.54|258.34|256.54|257.93|256.13|0
1643907330000|2022-02-03 16:55:30|258.75|256.95|259.99|258.19|259.99|258.19|258.75|256.95|0
1643907340000|2022-02-03 16:55:40|260.3|258.5|259.89|258.09|260.4|258.6|259.89|258.09|0
1643907350000|2022-02-03 16:55:50|261.02|259.22|260.71|258.91|261.02|259.22|260.61|258.81|0
1643907360000|2022-02-03 16:56:00|261.23|259.43|261.85|260.05|262.05|260.25|261.23|259.43|0
1643907370000|2022-02-03 16:56:10|262.05|260.25|261.85|260.05|262.05|260.25|261.85|260.05|0
1643907380000|2022-02-03 16:56:20|261.75|259.95|261.64|259.84|262.05|260.25|261.64|259.84|0
1643907390000|2022-02-03 16:56:30|261.85|260.05|261.64|259.84|261.85|260.05|261.64|259.84|0
1643907400000|2022-02-03 16:56:40|261.85|260.05|262.05|260.25|262.16|260.36|261.85|260.05|0
1643907410000|2022-02-03 16:56:50|261.85|260.05|262.05|260.25|262.05|260.25|261.75|259.95|0
1643907420000|2022-02-03 16:57:00|261.22|259.42|261.02|259.22|261.22|259.42|261.02|259.22|0
1643907430000|2022-02-03 16:57:10|260.81|259.01|261.43|259.63|261.43|259.63|260.6|258.8|0
1643907440000|2022-02-03 16:57:20|261.02|259.22|260.81|259.01|261.02|259.22|260.81|259.01|0
1643907450000|2022-02-03 16:57:30|261.02|259.22|260.51|258.71|261.02|259.22|260.4|258.6|0
1643907460000|2022-02-03 16:57:40|260.6|258.8|261.02|259.22|261.22|259.42|260.6|258.8|0
1643907470000|2022-02-03 16:57:50|261.43|259.63|261.84|260.04|262.05|260.25|261.43|259.63|0
1643907480000|2022-02-03 16:58:00|262.05|260.25|262.05|260.25|262.05|260.25|262.05|260.25|0
1643907490000|2022-02-03 16:58:10|261.84|260.04|261.84|260.04|261.84|260.04|261.64|259.84|0
1643907500000|2022-02-03 16:58:20|261.64|259.84|262.26|260.46|262.26|260.46|261.64|259.84|0
1643907510000|2022-02-03 16:58:30|262.05|260.25|262.05|260.25|262.05|260.25|261.84|260.04|0
1643907520000|2022-02-03 16:58:40|262.26|260.46|261.64|259.84|262.26|260.46|261.64|259.84|0
1643907530000|2022-02-03 16:58:50|261.84|260.04|261.64|259.84|262.05|260.25|261.43|259.63|0
1643907540000|2022-02-03 16:59:00|261.43|259.63|262.05|260.25|262.05|260.25|261.43|259.63|0
1643907550000|2022-02-03 16:59:10|262.26|260.46|261.84|260.04|262.26|260.46|261.84|260.04|0
1643907560000|2022-02-03 16:59:20|262.05|260.25|263.5|261.7|263.5|261.7|262.05|260.25|0
1643907570000|2022-02-03 16:59:30|263.4|261.6|262.88|261.08|263.4|261.6|262.88|261.08|0
1643907580000|2022-02-03 16:59:40|263.2|261.4|264.33|262.53|264.33|262.53|263.2|261.4|0
1643907590000|2022-02-03 16:59:50|264.23|262.43|265.76|263.96|265.76|263.96|264.23|262.43|0
1643907600000|2022-02-03 17:00:00|265.16|263.36|264.12|262.32|265.16|263.36|264.12|262.32|0
1643907610000|2022-02-03 17:00:10|264.01|262.21|263.6|261.8|264.01|262.21|263.6|261.8|0
1643907620000|2022-02-03 17:00:20|264.8|263|265|263.2|265.21|263.41|264.8|263|0
1643907630000|2022-02-03 17:00:30|264.38|262.58|264.59|262.79|264.8|263|264.38|262.58|0
1643907640000|2022-02-03 17:00:40|263.97|262.17|264.18|262.38|264.18|262.38|263.97|262.17|0
1643907650000|2022-02-03 17:00:50|264.59|262.79|264.38|262.58|264.59|262.79|264.38|262.58|0
1643907660000|2022-02-03 17:01:00|263.97|262.17|263.97|262.17|263.97|262.17|263.76|261.96|0
1643907670000|2022-02-03 17:01:10|263.66|261.86|262.73|260.93|263.97|262.17|262.73|260.93|0
1643907680000|2022-02-03 17:01:20|263.56|261.76|264.18|262.38|264.18|262.38|263.56|261.76|0
1643907690000|2022-02-03 17:01:30|263.97|262.17|263.76|261.96|263.97|262.17|263.76|261.96|0
1643907700000|2022-02-03 17:01:40|263.97|262.17|263.76|261.96|263.97|262.17|263.56|261.76|0
1643907710000|2022-02-03 17:01:50|263.97|262.17|263.76|261.96|263.97|262.17|263.76|261.96|0
1643907720000|2022-02-03 17:02:00|264.08|262.28|265|263.2|265|263.2|264.08|262.28|0
1643907730000|2022-02-03 17:02:10|264.8|263|265|263.2|265|263.2|264.8|263|0
1643907740000|2022-02-03 17:02:20|265.21|263.41|266.87|265.07|267.49|265.69|265.21|263.41|0
1643907750000|2022-02-03 17:02:30|266.24|264.44|266.66|264.86|266.66|264.86|266.04|264.24|0
1643907760000|2022-02-03 17:02:40|266.45|264.65|266.66|264.86|266.66|264.86|266.45|264.65|0
1643907770000|2022-02-03 17:02:50|266.87|265.07|267.49|265.69|267.49|265.69|266.87|265.07|0
1643907780000|2022-02-03 17:03:00|269.15|267.35|268.94|267.14|269.36|267.56|268.94|267.14|0
1643907790000|2022-02-03 17:03:10|269.36|267.56|270.4|268.6|270.4|268.6|269.36|267.56|0
1643907800000|2022-02-03 17:03:20|269.98|268.18|269.98|268.18|269.98|268.18|269.98|268.18|0
1643907810000|2022-02-03 17:03:30|270.19|268.39|269.78|267.98|270.19|268.39|269.78|267.98|0
1643907820000|2022-02-03 17:03:40|269.57|267.77|268.94|267.14|269.57|267.77|268.94|267.14|0
1643907830000|2022-02-03 17:03:50|269.15|267.35|269.36|267.56|269.36|267.56|268.94|267.14|0
1643907840000|2022-02-03 17:04:00|269.78|267.98|269.88|268.08|269.98|268.18|269.78|267.98|0
1643907850000|2022-02-03 17:04:10|269.78|267.98|270.19|268.39|270.19|268.39|269.78|267.98|0
1643907860000|2022-02-03 17:04:20|269.98|268.18|269.36|267.56|270.19|268.39|269.36|267.56|0
1643907870000|2022-02-03 17:04:30|269.78|267.98|269.98|268.18|269.98|268.18|269.78|267.98|0
1643907880000|2022-02-03 17:04:40|270.19|268.39|270.19|268.39|270.4|268.6|270.19|268.39|0
1643907890000|2022-02-03 17:04:50|269.88|268.08|271.03|269.23|271.65|269.85|269.88|268.08|0
1643907900000|2022-02-03 17:05:00|270.82|269.02|270.82|269.02|270.82|269.02|270.4|268.6|0
1643907910000|2022-02-03 17:05:10|270.61|268.81|271.24|269.44|271.24|269.44|270.61|268.81|0
1643907920000|2022-02-03 17:05:20|271.23|269.43|271.03|269.23|271.34|269.54|271.03|269.23|0
1643907930000|2022-02-03 17:05:30|270.82|269.02|271.03|269.23|271.44|269.64|270.82|269.02|0
1643907940000|2022-02-03 17:05:40|270.61|268.81|270.61|268.81|270.82|269.02|270.61|268.81|0
1643907950000|2022-02-03 17:05:50|270.3|268.5|270.19|268.39|270.4|268.6|270.19|268.39|0
1643907960000|2022-02-03 17:06:00|270.3|268.5|269.15|267.35|270.3|268.5|269.15|267.35|0
1643907970000|2022-02-03 17:06:10|269.36|267.56|270.09|268.29|270.19|268.39|269.36|267.56|0
1643907980000|2022-02-03 17:06:20|269.88|268.08|270.19|268.39|270.19|268.39|269.88|268.08|0
1643907990000|2022-02-03 17:06:30|270.4|268.6|270.82|269.02|270.82|269.02|270.4|268.6|0
1643908000000|2022-02-03 17:06:40|271.03|269.23|271.23|269.43|271.44|269.64|271.03|269.23|0
1643908010000|2022-02-03 17:06:50|271.13|269.33|271.03|269.23|271.23|269.43|271.03|269.23|0
1643908020000|2022-02-03 17:07:00|270.82|269.02|270.82|269.02|270.82|269.02|270.82|269.02|0
1643908030000|2022-02-03 17:07:10|270.61|268.81|269.98|268.18|270.61|268.81|269.77|267.97|0
1643908040000|2022-02-03 17:07:20|269.77|267.97|269.88|268.08|269.88|268.08|269.77|267.97|0
1643908050000|2022-02-03 17:07:30|269.77|267.97|269.57|267.77|269.98|268.18|269.57|267.77|0
1643908060000|2022-02-03 17:07:40|269.77|267.97|269.67|267.87|269.88|268.08|269.57|267.77|0
1643908070000|2022-02-03 17:07:50|269.57|267.77|270.19|268.39|270.19|268.39|269.57|267.77|0
1643908080000|2022-02-03 17:08:00|270.4|268.6|270.19|268.39|270.51|268.71|270.19|268.39|0
1643908090000|2022-02-03 17:08:10|269.57|267.77|269.57|267.77|269.77|267.97|269.57|267.77|0
1643908100000|2022-02-03 17:08:20|269.77|267.97|270.19|268.39|270.19|268.39|269.77|267.97|0
1643908110000|2022-02-03 17:08:30|270.3|268.5|270.19|268.39|270.61|268.81|270.19|268.39|0
1643908120000|2022-02-03 17:08:40|269.98|268.18|269.67|267.87|269.98|268.18|269.36|267.56|0
1643908130000|2022-02-03 17:08:50|269.98|268.18|269.36|267.56|269.98|268.18|269.36|267.56|0
1643908140000|2022-02-03 17:09:00|268.94|267.14|268.32|266.52|268.94|267.14|268.32|266.52|0
1643908150000|2022-02-03 17:09:10|268.11|266.31|269.15|267.35|269.15|267.35|268.11|266.31|0
1643908160000|2022-02-03 17:09:20|268.94|267.14|268.73|266.93|268.94|267.14|268.73|266.93|0
1643908170000|2022-02-03 17:09:30|268.84|267.04|268.52|266.72|268.84|267.04|268.42|266.62|0
1643908180000|2022-02-03 17:09:40|268.94|267.14|269.15|267.35|269.15|267.35|268.73|266.93|0
1643908190000|2022-02-03 17:09:50|268.94|267.14|267.69|265.89|268.94|267.14|267.49|265.69|0
1643908200000|2022-02-03 17:10:00|268.52|266.72|268.94|267.14|269.36|267.56|268.52|266.72|0
1643908210000|2022-02-03 17:10:10|269.05|267.25|269.77|267.97|269.77|267.97|269.05|267.25|0
1643908220000|2022-02-03 17:10:20|269.88|268.08|269.46|267.66|269.88|268.08|269.36|267.56|0
1643908230000|2022-02-03 17:10:30|269.56|267.76|269.98|268.18|269.98|268.18|269.56|267.76|0
1643908240000|2022-02-03 17:10:40|269.77|267.97|269.36|267.56|269.77|267.97|268.94|267.14|0
1643908250000|2022-02-03 17:10:50|268.94|267.14|268.73|266.93|269.15|267.35|268.73|266.93|0
1643908260000|2022-02-03 17:11:00|268.11|266.31|268.52|266.72|268.52|266.72|268.11|266.31|0
1643908270000|2022-02-03 17:11:10|268.63|266.83|269.15|267.35|269.15|267.35|268.63|266.83|0
1643908280000|2022-02-03 17:11:20|268.94|267.14|268.73|266.93|269.15|267.35|268.73|266.93|0
1643908290000|2022-02-03 17:11:30|268.94|267.14|268.52|266.72|268.94|267.14|268.52|266.72|0
1643908300000|2022-02-03 17:11:40|268.42|266.62|268.73|266.93|268.84|267.04|268.42|266.62|0
1643908310000|2022-02-03 17:11:50|268.52|266.72|268.52|266.72|268.52|266.72|268.32|266.52|0
1643908320000|2022-02-03 17:12:00|268.63|266.83|268.32|266.52|268.63|266.83|268.11|266.31|0
1643908330000|2022-02-03 17:12:10|268.11|266.31|267.9|266.1|268.11|266.31|267.69|265.89|0
1643908340000|2022-02-03 17:12:20|268.11|266.31|268.22|266.42|268.32|266.52|268.11|266.31|0
1643908350000|2022-02-03 17:12:30|268.32|266.52|268.52|266.72|268.52|266.72|268.32|266.52|0
1643908360000|2022-02-03 17:12:40|268.32|266.52|268.52|266.72|268.52|266.72|268.11|266.31|0
1643908370000|2022-02-03 17:12:50|268.11|266.31|267.9|266.1|268.11|266.31|267.69|265.89|0
1643908380000|2022-02-03 17:13:00|268.52|266.72|268.73|266.93|268.73|266.93|268.52|266.72|0
1643908390000|2022-02-03 17:13:10|269.15|267.35|269.15|267.35|269.15|267.35|268.94|267.14|0
1643908400000|2022-02-03 17:13:20|269.56|267.76|268.31|266.51|269.56|267.76|268.31|266.51|0
1643908410000|2022-02-03 17:13:30|267.9|266.1|268.11|266.31|268.11|266.31|267.9|266.1|0
1643908420000|2022-02-03 17:13:40|267.9|266.1|267.48|265.68|267.9|266.1|267.48|265.68|0
1643908430000|2022-02-03 17:13:50|267.69|265.89|267.69|265.89|268.01|266.21|267.69|265.89|0
1643908440000|2022-02-03 17:14:00|267.48|265.68|267.48|265.68|268.11|266.31|267.48|265.68|0
1643908450000|2022-02-03 17:14:10|267.9|266.1|267.69|265.89|267.9|266.1|267.48|265.68|0
1643908460000|2022-02-03 17:14:20|267.48|265.68|267.48|265.68|267.69|265.89|267.48|265.68|0
1643908470000|2022-02-03 17:14:30|266.03|264.23|265.82|264.02|266.03|264.23|265.62|263.82|0
1643908480000|2022-02-03 17:14:40|265.72|263.92|265.41|263.61|266.24|264.44|265.41|263.61|0
1643908490000|2022-02-03 17:14:50|264.38|262.58|264.58|262.78|264.79|262.99|264.38|262.58|0
1643908500000|2022-02-03 17:15:00|264.79|262.99|265.41|263.61|265.41|263.61|264.79|262.99|0
1643908510000|2022-02-03 17:15:10|264.9|263.1|265.2|263.4|265.2|263.4|264.9|263.1|0
1643908520000|2022-02-03 17:15:20|265|263.2|265.41|263.61|265.72|263.92|265|263.2|0
1643908530000|2022-02-03 17:15:30|265.2|263.4|265.62|263.82|265.62|263.82|265.2|263.4|0
1643908540000|2022-02-03 17:15:40|265.2|263.4|265.82|264.02|265.82|264.02|265.2|263.4|0
1643908550000|2022-02-03 17:15:50|266.03|264.23|265.82|264.02|266.24|264.44|265.82|264.02|0
1643908560000|2022-02-03 17:16:00|265.62|263.82|265.52|263.72|265.62|263.82|265.41|263.61|0
1643908570000|2022-02-03 17:16:10|265.62|263.82|265.62|263.82|265.62|263.82|265.62|263.82|0
1643908580000|2022-02-03 17:16:20|266.65|264.85|266.24|264.44|266.65|264.85|266.14|264.34|0
1643908590000|2022-02-03 17:16:30|266.35|264.55|266.35|264.55|266.35|264.55|266.03|264.23|0
1643908600000|2022-02-03 17:16:40|266.44|264.64|266.86|265.06|266.86|265.06|266.44|264.64|0
1643908610000|2022-02-03 17:16:50|267.07|265.27|267.9|266.1|268.31|266.51|267.07|265.27|0
1643908620000|2022-02-03 17:17:00|268.11|266.31|267.9|266.1|268.11|266.31|267.9|266.1|0
1643908630000|2022-02-03 17:17:10|268.1|266.3|267.8|266|268.1|266.3|267.69|265.89|0
1643908640000|2022-02-03 17:17:20|267.9|266.1|268.01|266.21|268.31|266.51|267.9|266.1|0
1643908650000|2022-02-03 17:17:30|268.42|266.62|269.04|267.24|269.04|267.24|268.42|266.62|0
1643908660000|2022-02-03 17:17:40|268.94|267.14|268.94|267.14|268.94|267.14|268.73|266.93|0
1643908670000|2022-02-03 17:17:50|268.73|266.93|268.73|266.93|268.73|266.93|268.31|266.51|0
1643908680000|2022-02-03 17:18:00|268.63|266.83|268.84|267.04|268.84|267.04|268.31|266.51|0
1643908690000|2022-02-03 17:18:10|268.52|266.72|268.73|266.93|268.94|267.14|268.52|266.72|0
1643908700000|2022-02-03 17:18:20|268.84|267.04|268.73|266.93|268.84|267.04|268.73|266.93|0
1643908710000|2022-02-03 17:18:30|268.52|266.72|268.52|266.72|268.73|266.93|268.52|266.72|0
1643908720000|2022-02-03 17:18:40|268.63|266.83|269.35|267.55|269.35|267.55|268.63|266.83|0
1643908730000|2022-02-03 17:18:50|269.14|267.34|268.94|267.14|269.14|267.34|268.94|267.14|0
1643908740000|2022-02-03 17:19:00|269.04|267.24|268.94|267.14|269.14|267.34|268.94|267.14|0
1643908750000|2022-02-03 17:19:10|269.56|267.76|270.19|268.39|270.19|268.39|269.56|267.76|0
1643908760000|2022-02-03 17:19:20|270.39|268.59|270.39|268.59|270.6|268.8|270.39|268.59|0
1643908770000|2022-02-03 17:19:30|270.6|268.8|270.6|268.8|270.81|269.01|270.6|268.8|0
1643908780000|2022-02-03 17:19:40|271.02|269.22|271.23|269.43|271.23|269.43|271.02|269.22|0
1643908790000|2022-02-03 17:19:50|272.27|270.47|272.69|270.89|272.69|270.89|272.06|270.26|0
1643908800000|2022-02-03 17:20:00|273.95|272.15|272.9|271.1|273.95|272.15|272.9|271.1|0
1643908810000|2022-02-03 17:20:10|273.11|271.31|271.85|270.05|273.11|271.31|271.85|270.05|0
1643908820000|2022-02-03 17:20:20|272.27|270.47|272.69|270.89|272.9|271.1|272.27|270.47|0
1643908830000|2022-02-03 17:20:30|273.11|271.31|272.69|270.89|273.43|271.63|272.69|270.89|0
1643908840000|2022-02-03 17:20:40|272.06|270.26|272.06|270.26|272.38|270.58|272.06|270.26|0
1643908850000|2022-02-03 17:20:50|271.85|270.05|271.96|270.16|272.06|270.26|271.85|270.05|0
1643908860000|2022-02-03 17:21:00|271.65|269.85|271.44|269.64|271.65|269.85|271.23|269.43|0
1643908870000|2022-02-03 17:21:10|271.64|269.84|269.98|268.18|271.85|270.05|269.98|268.18|0
1643908880000|2022-02-03 17:21:20|270.18|268.38|267.06|265.26|270.18|268.38|267.06|265.26|0
1643908890000|2022-02-03 17:21:30|267.69|265.89|268.1|266.3|268.1|266.3|267.69|265.89|0
1643908900000|2022-02-03 17:21:40|267.89|266.09|268.73|266.93|268.73|266.93|267.69|265.89|0
1643908910000|2022-02-03 17:21:50|268.63|266.83|268.93|267.13|268.93|267.13|268.63|266.83|0
1643908920000|2022-02-03 17:22:00|269.35|267.55|270.39|268.59|270.39|268.59|269.35|267.55|0
1643908930000|2022-02-03 17:22:10|270.6|268.8|270.5|268.7|271.02|269.22|270.39|268.59|0
1643908940000|2022-02-03 17:22:20|271.02|269.22|270.6|268.8|271.02|269.22|270.18|268.38|0
1643908950000|2022-02-03 17:22:30|271.02|269.22|271.02|269.22|271.02|269.22|271.02|269.22|0
1643908960000|2022-02-03 17:22:40|270.81|269.01|270.6|268.8|270.81|269.01|270.6|268.8|0
1643908970000|2022-02-03 17:22:50|270.39|268.59|269.97|268.17|270.39|268.59|269.97|268.17|0
1643908980000|2022-02-03 17:23:00|270.39|268.59|269.97|268.17|270.6|268.8|269.97|268.17|0
1643908990000|2022-02-03 17:23:10|269.56|267.76|269.87|268.07|270.18|268.38|269.56|267.76|0
1643909000000|2022-02-03 17:23:20|270.18|268.38|269.97|268.17|270.18|268.38|269.77|267.97|0
1643909010000|2022-02-03 17:23:30|269.14|267.34|269.97|268.17|269.97|268.17|269.14|267.34|0
1643909020000|2022-02-03 17:23:40|269.35|267.55|269.56|267.76|269.56|267.76|269.35|267.55|0
1643909030000|2022-02-03 17:23:50|269.14|267.34|269.56|267.76|269.56|267.76|269.14|267.34|0
1643909040000|2022-02-03 17:24:00|269.04|267.24|269.14|267.34|269.35|267.55|268.93|267.13|0
1643909050000|2022-02-03 17:24:10|268.52|266.72|267.06|265.26|268.52|266.72|267.06|265.26|0
1643909060000|2022-02-03 17:24:20|267.48|265.68|267.27|265.47|267.48|265.68|267.27|265.47|0
1643909070000|2022-02-03 17:24:30|267.06|265.26|266.44|264.64|267.38|265.58|266.44|264.64|0
1643909080000|2022-02-03 17:24:40|266.65|264.85|266.55|264.75|266.65|264.85|266.44|264.64|0
1643909090000|2022-02-03 17:24:50|266.23|264.43|266.86|265.06|266.86|265.06|266.23|264.43|0
1643909100000|2022-02-03 17:25:00|266.65|264.85|265.41|263.61|266.65|264.85|265.41|263.61|0
1643909110000|2022-02-03 17:25:10|264.58|262.78|266.23|264.43|266.23|264.43|264.58|262.78|0
1643909120000|2022-02-03 17:25:20|266.03|264.23|266.03|264.23|266.23|264.43|266.03|264.23|0
1643909130000|2022-02-03 17:25:30|266.23|264.43|266.13|264.33|266.23|264.43|266.03|264.23|0
1643909140000|2022-02-03 17:25:40|265.82|264.02|265.82|264.02|265.82|264.02|265.61|263.81|0
1643909150000|2022-02-03 17:25:50|265.72|263.92|266.03|264.23|266.03|264.23|265.61|263.81|0
1643909160000|2022-02-03 17:26:00|266.13|264.33|266.96|265.16|266.96|265.16|266.13|264.33|0
1643909170000|2022-02-03 17:26:10|267.17|265.37|266.85|265.05|267.17|265.37|266.65|264.85|0
1643909180000|2022-02-03 17:26:20|267.06|265.26|267.17|265.37|267.27|265.47|267.06|265.26|0
1643909190000|2022-02-03 17:26:30|266.85|265.05|267.06|265.26|267.06|265.26|266.85|265.05|0
1643909200000|2022-02-03 17:26:40|267.48|265.68|267.48|265.68|267.79|265.99|267.48|265.68|0
1643909210000|2022-02-03 17:26:50|267.58|265.78|267.68|265.88|267.68|265.88|267.38|265.58|0
1643909220000|2022-02-03 17:27:00|267.89|266.09|267.38|265.58|267.89|266.09|267.27|265.47|0
1643909230000|2022-02-03 17:27:10|267.27|265.47|267.68|265.88|267.68|265.88|267.27|265.47|0
1643909240000|2022-02-03 17:27:20|267.06|265.26|266.44|264.64|267.27|265.47|266.44|264.64|0
1643909250000|2022-02-03 17:27:30|266.65|264.85|266.85|265.05|266.85|265.05|266.44|264.64|0
1643909260000|2022-02-03 17:27:40|266.55|264.75|266.23|264.43|266.55|264.75|266.23|264.43|0
1643909270000|2022-02-03 17:27:50|266.65|264.85|266.44|264.64|266.65|264.85|266.34|264.54|0
1643909280000|2022-02-03 17:28:00|267.06|265.26|267.27|265.47|267.48|265.68|266.96|265.16|0
1643909290000|2022-02-03 17:28:10|267.48|265.68|267.27|265.47|267.48|265.68|267.27|265.47|0
1643909300000|2022-02-03 17:28:20|266.65|264.85|266.65|264.85|266.85|265.05|266.65|264.85|0
1643909310000|2022-02-03 17:28:30|267.06|265.26|266.65|264.85|267.06|265.26|266.44|264.64|0
1643909320000|2022-02-03 17:28:40|266.85|265.05|266.65|264.85|266.85|265.05|266.44|264.64|0
1643909330000|2022-02-03 17:28:50|266.44|264.64|266.55|264.75|266.65|264.85|266.44|264.64|0
1643909340000|2022-02-03 17:29:00|266.75|264.95|267.06|265.26|267.06|265.26|266.75|264.95|0
1643909350000|2022-02-03 17:29:10|266.85|265.05|266.44|264.64|266.85|265.05|266.02|264.22|0
1643909360000|2022-02-03 17:29:20|267.27|265.47|266.96|265.16|267.27|265.47|266.85|265.05|0
1643909370000|2022-02-03 17:29:30|266.65|264.85|266.75|264.95|266.75|264.95|266.65|264.85|0
1643909380000|2022-02-03 17:29:40|266.44|264.64|266.44|264.64|267.06|265.26|266.44|264.64|0
1643909390000|2022-02-03 17:29:50|266.55|264.75|266.65|264.85|266.65|264.85|266.44|264.64|0
1643909400000|2022-02-03 17:30:00|267.06|265.26|267.27|265.47|267.27|265.47|267.06|265.26|0
1643909410000|2022-02-03 17:30:10|267.48|265.68|266.55|264.75|267.48|265.68|266.55|264.75|0
1643909420000|2022-02-03 17:30:20|265.61|263.81|264.99|263.19|265.61|263.81|264.99|263.19|0
1643909430000|2022-02-03 17:30:30|265.2|263.4|265.4|263.6|265.82|264.02|265.2|263.4|0
1643909440000|2022-02-03 17:30:40|265.61|263.81|265.4|263.6|265.61|263.81|265.2|263.4|0
1643909450000|2022-02-03 17:30:50|265.92|264.12|266.44|264.64|266.44|264.64|265.92|264.12|0
1643909460000|2022-02-03 17:31:00|266.65|264.85|266.85|265.05|266.85|265.05|266.65|264.85|0
1643909470000|2022-02-03 17:31:10|267.06|265.26|267.89|266.09|267.89|266.09|267.06|265.26|0
1643909480000|2022-02-03 17:31:20|268.72|266.92|269.14|267.34|269.14|267.34|268.72|266.92|0
1643909490000|2022-02-03 17:31:30|268.93|267.13|269.14|267.34|269.76|267.96|268.93|267.13|0
1643909500000|2022-02-03 17:31:40|269.87|268.07|269.76|267.96|269.87|268.07|269.76|267.96|0
1643909510000|2022-02-03 17:31:50|269.87|268.07|269.76|267.96|269.87|268.07|269.76|267.96|0
1643909520000|2022-02-03 17:32:00|269.35|267.55|269.97|268.17|269.97|268.17|269.35|267.55|0
1643909530000|2022-02-03 17:32:10|270.18|268.38|269.14|267.34|270.18|268.38|269.14|267.34|0
1643909540000|2022-02-03 17:32:20|269.55|267.75|269.97|268.17|269.97|268.17|269.35|267.55|0
1643909550000|2022-02-03 17:32:30|269.55|267.75|270.18|268.38|270.18|268.38|269.55|267.75|0
1643909560000|2022-02-03 17:32:40|269.97|268.17|269.55|267.75|269.97|268.17|269.55|267.75|0
1643909570000|2022-02-03 17:32:50|269.76|267.96|269.76|267.96|269.76|267.96|269.14|267.34|0
1643909580000|2022-02-03 17:33:00|269.97|268.17|270.8|269|271.01|269.21|269.97|268.17|0
1643909590000|2022-02-03 17:33:10|270.18|268.38|270.18|268.38|270.18|268.38|269.55|267.75|0
1643909600000|2022-02-03 17:33:20|270.39|268.59|270.18|268.38|270.6|268.8|270.08|268.28|0
1643909610000|2022-02-03 17:33:30|270.29|268.49|270.39|268.59|270.6|268.8|270.29|268.49|0
1643909620000|2022-02-03 17:33:40|269.87|268.07|268.72|266.92|270.18|268.38|268.72|266.92|0
1643909630000|2022-02-03 17:33:50|268.83|267.03|269.34|267.54|269.55|267.75|268.83|267.03|0
1643909640000|2022-02-03 17:34:00|269.04|267.24|268.93|267.13|269.04|267.24|268.3|266.5|0
1643909650000|2022-02-03 17:34:10|269.04|267.24|269.55|267.75|269.55|267.75|269.04|267.24|0
1643909660000|2022-02-03 17:34:20|269.76|267.96|269.34|267.54|269.76|267.96|269.34|267.54|0
1643909670000|2022-02-03 17:34:30|269.24|267.44|268.93|267.13|269.24|267.44|268.72|266.92|0
1643909680000|2022-02-03 17:34:40|268.72|266.92|268.41|266.61|268.72|266.92|268.41|266.61|0
1643909690000|2022-02-03 17:34:50|268.51|266.71|267.89|266.09|268.51|266.71|267.89|266.09|0
1643909700000|2022-02-03 17:35:00|267.58|265.78|267.27|265.47|267.89|266.09|267.27|265.47|0
1643909710000|2022-02-03 17:35:10|267.47|265.67|267.47|265.67|267.47|265.67|267.37|265.57|0
1643909720000|2022-02-03 17:35:20|267.06|265.26|265.81|264.01|267.47|265.67|265.81|264.01|0
1643909730000|2022-02-03 17:35:30|265.61|263.81|263.54|261.74|265.61|263.81|263.54|261.74|0
1643909740000|2022-02-03 17:35:40|264.37|262.57|263.95|262.15|264.37|262.57|263.75|261.95|0
1643909750000|2022-02-03 17:35:50|263.13|261.33|263.33|261.53|263.33|261.53|263.13|261.33|0
1643909760000|2022-02-03 17:36:00|263.54|261.74|263.33|261.53|263.54|261.74|262.71|260.91|0
1643909770000|2022-02-03 17:36:10|263.54|261.74|263.65|261.85|263.75|261.95|263.54|261.74|0
1643909780000|2022-02-03 17:36:20|263.95|262.15|264.16|262.36|264.16|262.36|263.95|262.15|0
1643909790000|2022-02-03 17:36:30|264.06|262.26|263.33|261.53|264.06|262.26|263.33|261.53|0
1643909800000|2022-02-03 17:36:40|263.54|261.74|263.75|261.95|263.95|262.15|263.54|261.74|0
1643909810000|2022-02-03 17:36:50|263.54|261.74|263.75|261.95|263.95|262.15|263.54|261.74|0
1643909820000|2022-02-03 17:37:00|264.16|262.36|264.47|262.67|264.57|262.77|264.16|262.36|0
1643909830000|2022-02-03 17:37:10|264.99|263.19|264.36|262.56|264.99|263.19|264.36|262.56|0
1643909840000|2022-02-03 17:37:20|264.16|262.36|264.06|262.26|264.16|262.36|264.06|262.26|0
1643909850000|2022-02-03 17:37:30|263.95|262.15|263.54|261.74|264.16|262.36|263.54|261.74|0
1643909860000|2022-02-03 17:37:40|263.13|261.33|263.95|262.15|263.95|262.15|263.13|261.33|0
1643909870000|2022-02-03 17:37:50|263.54|261.74|263.75|261.95|263.75|261.95|263.44|261.64|0
1643909880000|2022-02-03 17:38:00|263.65|261.85|263.95|262.15|263.95|262.15|263.54|261.74|0
1643909890000|2022-02-03 17:38:10|263.74|261.94|263.74|261.94|263.95|262.15|263.74|261.94|0
1643909900000|2022-02-03 17:38:20|263.85|262.05|263.95|262.15|264.16|262.36|263.85|262.05|0
1643909910000|2022-02-03 17:38:30|264.16|262.36|264.16|262.36|264.16|262.36|263.74|261.94|0
1643909920000|2022-02-03 17:38:40|264.06|262.26|263.95|262.15|264.16|262.36|263.95|262.15|0
1643909930000|2022-02-03 17:38:50|263.74|261.94|263.95|262.15|263.95|262.15|263.74|261.94|0
1643909940000|2022-02-03 17:39:00|264.16|262.36|264.36|262.56|264.78|262.98|264.16|262.36|0
1643909950000|2022-02-03 17:39:10|264.26|262.46|264.57|262.77|264.57|262.77|264.26|262.46|0
1643909960000|2022-02-03 17:39:20|264.78|262.98|264.78|262.98|264.78|262.98|264.78|262.98|0
1643909970000|2022-02-03 17:39:30|264.57|262.77|264.36|262.56|264.78|262.98|264.16|262.36|0
1643909980000|2022-02-03 17:39:40|264.57|262.77|264.47|262.67|264.57|262.77|264.47|262.67|0
1643909990000|2022-02-03 17:39:50|264.36|262.56|264.98|263.18|265.19|263.39|264.36|262.56|0
1643910000000|2022-02-03 17:40:00|264.78|262.98|264.36|262.56|264.78|262.98|264.36|262.56|0
1643910010000|2022-02-03 17:40:10|263.74|261.94|263.23|261.43|263.85|262.05|263.23|261.43|0
1643910020000|2022-02-03 17:40:20|263.54|261.74|265.4|263.6|265.4|263.6|263.54|261.74|0
1643910030000|2022-02-03 17:40:30|265.6|263.8|265.6|263.8|265.71|263.91|265.5|263.7|0
1643910040000|2022-02-03 17:40:40|265.4|263.6|265.71|263.91|265.71|263.91|265.4|263.6|0
1643910050000|2022-02-03 17:40:50|265.19|263.39|265.3|263.5|265.3|263.5|265.09|263.29|0
1643910060000|2022-02-03 17:41:00|265.4|263.6|265.4|263.6|265.4|263.6|265.4|263.6|0
1643910070000|2022-02-03 17:41:10|265.19|263.39|266.02|264.22|266.02|264.22|265.19|263.39|0
1643910080000|2022-02-03 17:41:20|266.23|264.43|265.81|264.01|266.43|264.63|265.81|264.01|0
1643910090000|2022-02-03 17:41:30|265.6|263.8|266.43|264.63|266.43|264.63|265.6|263.8|0
1643910100000|2022-02-03 17:41:40|266.23|264.43|266.23|264.43|266.43|264.63|266.23|264.43|0
1643910110000|2022-02-03 17:41:50|266.43|264.63|266.43|264.63|266.43|264.63|266.43|264.63|0
1643910120000|2022-02-03 17:42:00|266.22|264.42|266.22|264.42|266.22|264.42|266.22|264.42|0
1643910130000|2022-02-03 17:42:10|266.43|264.63|265.19|263.39|266.43|264.63|265.19|263.39|0
1643910140000|2022-02-03 17:42:20|265.5|263.7|265.6|263.8|265.71|263.91|265.5|263.7|0
1643910150000|2022-02-03 17:42:30|265.81|264.01|265.4|263.6|265.81|264.01|265.4|263.6|0
1643910160000|2022-02-03 17:42:40|265.6|263.8|265.81|264.01|265.81|264.01|265.6|263.8|0
1643910170000|2022-02-03 17:42:50|265.6|263.8|265.4|263.6|265.6|263.8|265.19|263.39|0
1643910180000|2022-02-03 17:43:00|265.19|263.39|265.09|263.29|265.19|263.39|264.98|263.18|0
1643910190000|2022-02-03 17:43:10|264.98|263.18|264.78|262.98|265.3|263.5|264.78|262.98|0
1643910200000|2022-02-03 17:43:20|264.98|263.18|264.78|262.98|264.98|263.18|264.78|262.98|0
1643910210000|2022-02-03 17:43:30|265.19|263.39|266.02|264.22|266.02|264.22|264.98|263.18|0
1643910220000|2022-02-03 17:43:40|266.22|264.42|266.43|264.63|266.43|264.63|266.02|264.22|0
1643910230000|2022-02-03 17:43:50|266.64|264.84|266.85|265.05|266.85|265.05|266.64|264.84|0
1643910240000|2022-02-03 17:44:00|266.64|264.84|266.64|264.84|266.64|264.84|266.54|264.74|0
1643910250000|2022-02-03 17:44:10|267.16|265.36|267.26|265.46|267.26|265.46|267.05|265.25|0
1643910260000|2022-02-03 17:44:20|267.05|265.25|267.68|265.88|267.68|265.88|267.05|265.25|0
1643910270000|2022-02-03 17:44:30|267.88|266.08|268.09|266.29|268.09|266.29|267.88|266.08|0
1643910280000|2022-02-03 17:44:40|268.3|266.5|268.51|266.71|268.51|266.71|268.3|266.5|0
1643910290000|2022-02-03 17:44:50|268.3|266.5|269.13|267.33|269.13|267.33|268.3|266.5|0
1643910300000|2022-02-03 17:45:00|269.96|268.16|267.88|266.08|269.96|268.16|267.88|266.08|0
1643910310000|2022-02-03 17:45:10|267.78|265.98|268.71|266.91|268.71|266.91|267.78|265.98|0
1643910320000|2022-02-03 17:45:20|269.03|267.23|268.92|267.12|269.13|267.33|268.92|267.12|0
1643910330000|2022-02-03 17:45:30|269.13|267.33|269.13|267.33|269.24|267.44|269.03|267.23|0
1643910340000|2022-02-03 17:45:40|269.55|267.75|269.76|267.96|269.76|267.96|269.55|267.75|0
1643910350000|2022-02-03 17:45:50|269.86|268.06|269.76|267.96|269.86|268.06|269.76|267.96|0
1643910360000|2022-02-03 17:46:00|269.96|268.16|269.76|267.96|269.96|268.16|269.76|267.96|0
1643910370000|2022-02-03 17:46:10|270.17|268.37|269.96|268.16|270.17|268.37|269.96|268.16|0
1643910380000|2022-02-03 17:46:20|269.34|267.54|269.34|267.54|269.34|267.54|269.13|267.33|0
1643910390000|2022-02-03 17:46:30|269.55|267.75|269.34|267.54|269.55|267.75|269.13|267.33|0
1643910400000|2022-02-03 17:46:40|269.55|267.75|269.55|267.75|269.75|267.95|269.34|267.54|0
1643910410000|2022-02-03 17:46:50|269.75|267.95|270.38|268.58|270.49|268.69|269.75|267.95|0
1643910420000|2022-02-03 17:47:00|269.96|268.16|270.17|268.37|270.38|268.58|269.96|268.16|0
1643910430000|2022-02-03 17:47:10|270.59|268.79|270.7|268.9|270.7|268.9|270.59|268.79|0
1643910440000|2022-02-03 17:47:20|270.8|269|271.63|269.83|271.63|269.83|270.8|269|0
1643910450000|2022-02-03 17:47:30|271.84|270.04|270.38|268.58|271.84|270.04|270.38|268.58|0
1643910460000|2022-02-03 17:47:40|270.8|269|270.8|269|270.8|269|270.38|268.58|0
1643910470000|2022-02-03 17:47:50|271.01|269.21|270.91|269.11|271.63|269.83|270.91|269.11|0
1643910480000|2022-02-03 17:48:00|271.21|269.41|273.31|271.51|273.31|271.51|271.21|269.41|0
1643910490000|2022-02-03 17:48:10|273.72|271.92|273.93|272.13|273.93|272.13|273.1|271.3|0
1643910500000|2022-02-03 17:48:20|274.14|272.34|273.1|271.3|274.14|272.34|273.1|271.3|0
1643910510000|2022-02-03 17:48:30|272.89|271.09|272.89|271.09|273.1|271.3|272.89|271.09|0
1643910520000|2022-02-03 17:48:40|272.68|270.88|273.2|271.4|273.2|271.4|272.47|270.67|0
1643910530000|2022-02-03 17:48:50|273.1|271.3|273.72|271.92|273.72|271.92|273.1|271.3|0
1643910540000|2022-02-03 17:49:00|273.2|271.4|272.89|271.09|273.2|271.4|272.89|271.09|0
1643910550000|2022-02-03 17:49:10|272.47|270.67|272.47|270.67|272.68|270.88|272.47|270.67|0
1643910560000|2022-02-03 17:49:20|272.89|271.09|272.68|270.88|272.89|271.09|272.37|270.57|0
1643910570000|2022-02-03 17:49:30|272.47|270.67|272.26|270.46|272.47|270.67|272.26|270.46|0
1643910580000|2022-02-03 17:49:40|271.84|270.04|272.26|270.46|272.26|270.46|271.84|270.04|0
1643910590000|2022-02-03 17:49:50|272.16|270.36|272.26|270.46|272.26|270.46|272.16|270.36|0
1643910600000|2022-02-03 17:50:00|271.63|269.83|270.28|268.48|271.63|269.83|270.28|268.48|0
1643910610000|2022-02-03 17:50:10|270.38|268.58|270.17|268.37|270.8|269|270.17|268.37|0
1643910620000|2022-02-03 17:50:20|269.96|268.16|269.96|268.16|269.96|268.16|269.96|268.16|0
1643910630000|2022-02-03 17:50:30|270.38|268.58|269.86|268.06|270.38|268.58|269.86|268.06|0
1643910640000|2022-02-03 17:50:40|269.75|267.95|269.54|267.74|269.96|268.16|269.54|267.74|0
1643910650000|2022-02-03 17:50:50|270.38|268.58|269.96|268.16|270.38|268.58|269.96|268.16|0
1643910660000|2022-02-03 17:51:00|270.17|268.37|270.38|268.58|270.38|268.58|270.17|268.37|0
1643910670000|2022-02-03 17:51:10|270.49|268.69|270.8|269|270.8|269|270.38|268.58|0
1643910680000|2022-02-03 17:51:20|270.59|268.79|270.8|269|270.8|269|270.38|268.58|0
1643910690000|2022-02-03 17:51:30|270.59|268.79|270.59|268.79|270.59|268.79|270.17|268.37|0
1643910700000|2022-02-03 17:51:40|270.79|268.99|270.38|268.58|270.79|268.99|270.38|268.58|0
1643910710000|2022-02-03 17:51:50|270.59|268.79|269.75|267.95|270.59|268.79|269.75|267.95|0
1643910720000|2022-02-03 17:52:00|270.38|268.58|270.79|268.99|270.79|268.99|270.38|268.58|0
1643910730000|2022-02-03 17:52:10|271.42|269.62|272.05|270.25|272.05|270.25|271.42|269.62|0
1643910740000|2022-02-03 17:52:20|271.84|270.04|271.84|270.04|271.84|270.04|271.63|269.83|0
1643910750000|2022-02-03 17:52:30|272.05|270.25|271.63|269.83|272.05|270.25|271.63|269.83|0
1643910760000|2022-02-03 17:52:40|271.84|270.04|271.42|269.62|271.84|270.04|271.42|269.62|0
1643910770000|2022-02-03 17:52:50|271.63|269.83|271.42|269.62|271.63|269.83|271.42|269.62|0
1643910780000|2022-02-03 17:53:00|270.79|268.99|270.07|268.27|270.79|268.99|270.07|268.27|0
1643910790000|2022-02-03 17:53:10|269.24|267.44|270.38|268.58|270.38|268.58|269.24|267.44|0
1643910800000|2022-02-03 17:53:20|270.17|268.37|270.79|268.99|270.79|268.99|269.96|268.16|0
1643910810000|2022-02-03 17:53:30|271|269.2|271|269.2|271.21|269.41|271|269.2|0
1643910820000|2022-02-03 17:53:40|271.63|269.83|271.84|270.04|271.84|270.04|271.63|269.83|0
1643910830000|2022-02-03 17:53:50|271.63|269.83|271.63|269.83|271.63|269.83|271.42|269.62|0
1643910840000|2022-02-03 17:54:00|272.05|270.25|271.95|270.15|272.26|270.46|271.63|269.83|0
1643910850000|2022-02-03 17:54:10|271.84|270.04|271.63|269.83|271.95|270.15|271.21|269.41|0
1643910860000|2022-02-03 17:54:20|271.53|269.73|271.63|269.83|271.63|269.83|271.32|269.52|0
1643910870000|2022-02-03 17:54:30|271.84|270.04|271.21|269.41|271.84|270.04|271.21|269.41|0
1643910880000|2022-02-03 17:54:40|271.63|269.83|271.53|269.73|271.84|270.04|271.53|269.73|0
1643910890000|2022-02-03 17:54:50|271.21|269.41|271.32|269.52|271.42|269.62|271.21|269.41|0
1643910900000|2022-02-03 17:55:00|271.53|269.73|271|269.2|271.53|269.73|270.79|268.99|0
1643910910000|2022-02-03 17:55:10|271.42|269.62|271.53|269.73|271.53|269.73|271.21|269.41|0
1643910920000|2022-02-03 17:55:20|271.84|270.04|271.42|269.62|271.84|270.04|271.32|269.52|0
1643910930000|2022-02-03 17:55:30|271|269.2|271|269.2|271|269.2|271|269.2|0
1643910940000|2022-02-03 17:55:40|271.21|269.41|271.42|269.62|271.63|269.83|271.21|269.41|0
1643910950000|2022-02-03 17:55:50|271.21|269.41|271|269.2|271.21|269.41|271|269.2|0
1643910960000|2022-02-03 17:56:00|270.58|268.78|271.42|269.62|272.05|270.25|270.58|268.78|0
1643910970000|2022-02-03 17:56:10|271.53|269.73|271.84|270.04|271.84|270.04|271.21|269.41|0
1643910980000|2022-02-03 17:56:20|271.63|269.83|271|269.2|271.63|269.83|270.79|268.99|0
1643910990000|2022-02-03 17:56:30|271.42|269.62|269.75|267.95|271.42|269.62|269.75|267.95|0
1643911000000|2022-02-03 17:56:40|269.13|267.33|268.92|267.12|269.13|267.33|268.71|266.91|0
1643911010000|2022-02-03 17:56:50|269.13|267.33|269.75|267.95|269.75|267.95|269.13|267.33|0
1643911020000|2022-02-03 17:57:00|269.86|268.06|269.96|268.16|270.58|268.78|269.86|268.06|0
1643911030000|2022-02-03 17:57:10|270.17|268.37|270.38|268.58|270.38|268.58|270.17|268.37|0
1643911040000|2022-02-03 17:57:20|270.17|268.37|270.9|269.1|270.9|269.1|270.17|268.37|0
1643911050000|2022-02-03 17:57:30|270.79|268.99|271.42|269.62|271.42|269.62|270.79|268.99|0
1643911060000|2022-02-03 17:57:40|271.21|269.41|271.11|269.31|271.63|269.83|271.11|269.31|0
1643911070000|2022-02-03 17:57:50|271.21|269.41|271|269.2|271.63|269.83|271|269.2|0
1643911080000|2022-02-03 17:58:00|271.63|269.83|271.63|269.83|271.63|269.83|271.21|269.41|0
1643911090000|2022-02-03 17:58:10|272.04|270.24|272.25|270.45|272.88|271.08|272.04|270.24|0
1643911100000|2022-02-03 17:58:20|272.04|270.24|272.04|270.24|272.15|270.35|272.04|270.24|0
1643911110000|2022-02-03 17:58:30|272.67|270.87|271.21|269.41|272.67|270.87|271.21|269.41|0
1643911120000|2022-02-03 17:58:40|271.42|269.62|271.21|269.41|271.42|269.62|271.11|269.31|0
1643911130000|2022-02-03 17:58:50|271.42|269.62|271.21|269.41|271.42|269.62|271.21|269.41|0
1643911140000|2022-02-03 17:59:00|270.58|268.78|269.54|267.74|270.58|268.78|269.54|267.74|0
1643911150000|2022-02-03 17:59:10|269.75|267.95|269.23|267.43|269.96|268.16|269.23|267.43|0
1643911160000|2022-02-03 17:59:20|269.12|267.32|269.12|267.32|269.33|267.53|269.12|267.32|0
1643911170000|2022-02-03 17:59:30|269.33|267.53|269.33|267.53|269.54|267.74|269.33|267.53|0
1643911180000|2022-02-03 17:59:40|269.75|267.95|269.12|267.32|269.75|267.95|269.12|267.32|0
1643911190000|2022-02-03 17:59:50|268.82|267.02|268.08|266.28|268.82|267.02|267.46|265.66|0
1643911200000|2022-02-03 18:00:00|268.5|266.7|269.12|267.32|269.12|267.32|268.5|266.7|0
1643911210000|2022-02-03 18:00:10|269.33|267.53|269.96|268.16|269.96|268.16|269.33|267.53|0
1643911220000|2022-02-03 18:00:20|270.17|268.37|270.06|268.26|270.17|268.37|269.86|268.06|0
1643911230000|2022-02-03 18:00:30|269.96|268.16|269.65|267.85|269.96|268.16|269.65|267.85|0
1643911240000|2022-02-03 18:00:40|270.16|268.36|270.16|268.36|270.27|268.47|269.96|268.16|0
1643911250000|2022-02-03 18:00:50|270.58|268.78|270.16|268.36|270.79|268.99|270.16|268.36|0
1643911260000|2022-02-03 18:01:00|270.27|268.47|269.54|267.74|270.27|268.47|269.54|267.74|0
1643911270000|2022-02-03 18:01:10|269.96|268.16|269.96|268.16|269.96|268.16|269.75|267.95|0
1643911280000|2022-02-03 18:01:20|270.79|268.99|270.48|268.68|270.79|268.99|270.37|268.57|0
1643911290000|2022-02-03 18:01:30|270.58|268.78|270.58|268.78|270.58|268.78|270.37|268.57|0
1643911300000|2022-02-03 18:01:40|270.27|268.47|270.37|268.57|270.58|268.78|270.27|268.47|0
1643911310000|2022-02-03 18:01:50|270.58|268.78|270.79|268.99|271|269.2|270.58|268.78|0
1643911320000|2022-02-03 18:02:00|270.58|268.78|270.37|268.57|270.58|268.78|270.16|268.36|0
1643911330000|2022-02-03 18:02:10|270.79|268.99|270.79|268.99|270.79|268.99|270.58|268.78|0
1643911340000|2022-02-03 18:02:20|271.83|270.03|272.25|270.45|272.25|270.45|271.83|270.03|0
1643911350000|2022-02-03 18:02:30|272.04|270.24|271.21|269.41|272.04|270.24|271.21|269.41|0
1643911360000|2022-02-03 18:02:40|271.42|269.62|271.83|270.03|271.83|270.03|271.21|269.41|0
1643911370000|2022-02-03 18:02:50|271.42|269.62|271.62|269.82|271.62|269.82|271.42|269.62|0
1643911380000|2022-02-03 18:03:00|271.42|269.62|271|269.2|271.42|269.62|271|269.2|0
1643911390000|2022-02-03 18:03:10|270.79|268.99|271.42|269.62|271.62|269.82|270.79|268.99|0
1643911400000|2022-02-03 18:03:20|272.25|270.45|272.46|270.66|272.46|270.66|272.25|270.45|0
1643911410000|2022-02-03 18:03:30|273.09|271.29|272.46|270.66|273.09|271.29|272.46|270.66|0
1643911420000|2022-02-03 18:03:40|272.88|271.08|273.09|271.29|273.51|271.71|272.78|270.98|0
1643911430000|2022-02-03 18:03:50|272.88|271.08|272.25|270.45|272.88|271.08|272.25|270.45|0
1643911440000|2022-02-03 18:04:00|271.83|270.03|272.04|270.24|272.04|270.24|271.83|270.03|0
1643911450000|2022-02-03 18:04:10|271.83|270.03|271.11|269.31|271.83|270.03|271.11|269.31|0
1643911460000|2022-02-03 18:04:20|271.62|269.82|272.67|270.87|272.67|270.87|271.62|269.82|0
1643911470000|2022-02-03 18:04:30|273.09|271.29|272.78|270.98|273.09|271.29|272.78|270.98|0
1643911480000|2022-02-03 18:04:40|272.36|270.56|273.09|271.29|273.09|271.29|272.36|270.56|0
1643911490000|2022-02-03 18:04:50|273.2|271.4|272.67|270.87|273.2|271.4|272.67|270.87|0
1643911500000|2022-02-03 18:05:00|272.88|271.08|272.67|270.87|272.88|271.08|272.46|270.66|0
1643911510000|2022-02-03 18:05:10|272.15|270.35|272.04|270.24|272.25|270.45|272.04|270.24|0
1643911520000|2022-02-03 18:05:20|272.15|270.35|271|269.2|272.15|270.35|271|269.2|0
1643911530000|2022-02-03 18:05:30|270.16|268.36|270.37|268.57|270.37|268.57|269.75|267.95|0
1643911540000|2022-02-03 18:05:40|270.58|268.78|270.79|268.99|271.21|269.41|270.58|268.78|0
1643911550000|2022-02-03 18:05:50|270.58|268.78|271|269.2|271|269.2|270.58|268.78|0
1643911560000|2022-02-03 18:06:00|271.21|269.41|269.95|268.15|271.21|269.41|269.33|267.53|0
1643911570000|2022-02-03 18:06:10|270.16|268.36|270.16|268.36|270.37|268.57|269.95|268.15|0
1643911580000|2022-02-03 18:06:20|271|269.2|271.52|269.72|271.62|269.82|271|269.2|0
1643911590000|2022-02-03 18:06:30|271.83|270.03|271.31|269.51|271.83|270.03|271.31|269.51|0
1643911600000|2022-02-03 18:06:40|271.83|270.03|272.04|270.24|272.04|270.24|271.83|270.03|0
1643911610000|2022-02-03 18:06:50|272.25|270.45|272.25|270.45|272.36|270.56|272.25|270.45|0
1643911620000|2022-02-03 18:07:00|272.46|270.66|272.04|270.24|272.46|270.66|271.83|270.03|0
1643911630000|2022-02-03 18:07:10|271.41|269.61|270.58|268.78|271.41|269.61|270.58|268.78|0
1643911640000|2022-02-03 18:07:20|271.41|269.61|271.52|269.72|271.62|269.82|271.41|269.61|0
1643911650000|2022-02-03 18:07:30|271.62|269.82|272.67|270.87|272.67|270.87|271.62|269.82|0
1643911660000|2022-02-03 18:07:40|272.25|270.45|272.15|270.35|272.67|270.87|272.15|270.35|0
1643911670000|2022-02-03 18:07:50|272.67|270.87|272.25|270.45|272.67|270.87|272.25|270.45|0
1643911680000|2022-02-03 18:08:00|272.04|270.24|272.78|270.98|272.88|271.08|272.04|270.24|0
1643911690000|2022-02-03 18:08:10|272.88|271.08|272.46|270.66|273.09|271.29|272.46|270.66|0
1643911700000|2022-02-03 18:08:20|272.78|270.98|271.83|270.03|272.78|270.98|271.83|270.03|0
1643911710000|2022-02-03 18:08:30|271.94|270.14|272.04|270.24|272.04|270.24|271.94|270.14|0
1643911720000|2022-02-03 18:08:40|271.83|270.03|271.62|269.82|271.83|270.03|271.62|269.82|0
1643911730000|2022-02-03 18:08:50|271.73|269.93|271.41|269.61|271.73|269.93|271.2|269.4|0
1643911740000|2022-02-03 18:09:00|270.79|268.99|270.16|268.36|270.79|268.99|269.95|268.15|0
1643911750000|2022-02-03 18:09:10|270.37|268.57|270.69|268.89|270.69|268.89|270.16|268.36|0
1643911760000|2022-02-03 18:09:20|270.79|268.99|270.79|268.99|271.1|269.3|270.79|268.99|0
1643911770000|2022-02-03 18:09:30|270.48|268.68|271.2|269.4|271.2|269.4|270.48|268.68|0
1643911780000|2022-02-03 18:09:40|271.41|269.61|272.67|270.87|272.67|270.87|271.41|269.61|0
1643911790000|2022-02-03 18:09:50|273.09|271.29|273.92|272.12|274.13|272.33|273.09|271.29|0
1643911800000|2022-02-03 18:10:00|275.18|273.38|274.55|272.75|275.18|273.38|274.13|272.33|0
1643911810000|2022-02-03 18:10:10|274.97|273.17|275.39|273.59|275.6|273.8|274.97|273.17|0
1643911820000|2022-02-03 18:10:20|275.18|273.38|275.18|273.38|275.18|273.38|275.18|273.38|0
1643911830000|2022-02-03 18:10:30|274.97|273.17|274.13|272.33|274.97|273.17|274.13|272.33|0
1643911840000|2022-02-03 18:10:40|274.24|272.44|274.34|272.54|274.55|272.75|274.24|272.44|0
1643911850000|2022-02-03 18:10:50|273.92|272.12|273.29|271.49|273.92|272.12|273.29|271.49|0
1643911860000|2022-02-03 18:11:00|273.5|271.7|272.67|270.87|273.5|271.7|272.25|270.45|0
1643911870000|2022-02-03 18:11:10|272.77|270.97|272.77|270.97|272.77|270.97|272.46|270.66|0
1643911880000|2022-02-03 18:11:20|272.04|270.24|272.67|270.87|272.67|270.87|272.04|270.24|0
1643911890000|2022-02-03 18:11:30|272.46|270.66|272.25|270.45|272.46|270.66|272.04|270.24|0
1643911900000|2022-02-03 18:11:40|272.36|270.56|272.04|270.24|272.46|270.66|272.04|270.24|0
1643911910000|2022-02-03 18:11:50|272.25|270.45|271.41|269.61|272.25|270.45|271.2|269.4|0
1643911920000|2022-02-03 18:12:00|271.62|269.82|271.73|269.93|271.83|270.03|271.62|269.82|0
1643911930000|2022-02-03 18:12:10|271.52|269.72|271.94|270.14|272.04|270.24|271.52|269.72|0
1643911940000|2022-02-03 18:12:20|271.83|270.03|271.41|269.61|271.94|270.14|271.41|269.61|0
1643911950000|2022-02-03 18:12:30|271.62|269.82|272.04|270.24|272.25|270.45|271.62|269.82|0
1643911960000|2022-02-03 18:12:40|272.25|270.45|272.25|270.45|272.25|270.45|272.04|270.24|0
1643911970000|2022-02-03 18:12:50|272.04|270.24|273.29|271.49|273.5|271.7|272.04|270.24|0
1643911980000|2022-02-03 18:13:00|273.08|271.28|273.08|271.28|273.08|271.28|272.87|271.07|0
1643911990000|2022-02-03 18:13:10|272.87|271.07|272.04|270.24|272.87|271.07|272.04|270.24|0
1643912000000|2022-02-03 18:13:20|271.83|270.03|272.31|270.51|272.31|270.51|271.83|270.03|0
1643912010000|2022-02-03 18:13:30|272.1|270.3|272.21|270.41|272.21|270.41|271.79|269.99|0
1643912020000|2022-02-03 18:13:40|272.1|270.3|273.96|272.16|273.96|272.16|272.1|270.3|0
1643912030000|2022-02-03 18:13:50|273.22|271.42|274.42|272.62|274.42|272.62|273.22|271.42|0
1643912040000|2022-02-03 18:14:00|274.63|272.83|275.46|273.66|275.46|273.66|274.63|272.83|0
1643912050000|2022-02-03 18:14:10|275.25|273.45|274.84|273.04|275.25|273.45|274.84|273.04|0
1643912060000|2022-02-03 18:14:20|274.63|272.83|274.63|272.83|274.63|272.83|274.22|272.42|0
1643912070000|2022-02-03 18:14:30|274.22|272.42|273.8|272|274.22|272.42|273.8|272|0
1643912080000|2022-02-03 18:14:40|274.01|272.21|273.39|271.59|274.01|272.21|273.39|271.59|0
1643912090000|2022-02-03 18:14:50|273.18|271.38|273.5|271.7|273.5|271.7|273.18|271.38|0
1643912100000|2022-02-03 18:15:00|273.18|271.38|272.98|271.18|273.18|271.38|272.98|271.18|0
1643912110000|2022-02-03 18:15:10|271.94|270.14|271.94|270.14|272.26|270.46|271.94|270.14|0
1643912120000|2022-02-03 18:15:20|271.74|269.94|271.94|270.14|271.94|270.14|271.74|269.94|0
1643912130000|2022-02-03 18:15:30|272.36|270.56|272.15|270.35|272.56|270.76|272.15|270.35|0
1643912140000|2022-02-03 18:15:40|272.36|270.56|272.15|270.35|272.36|270.56|271.94|270.14|0
1643912150000|2022-02-03 18:15:50|271.74|269.94|271.74|269.94|272.15|270.35|271.74|269.94|0
1643912160000|2022-02-03 18:16:00|271.94|270.14|270.5|268.7|271.94|270.14|270.3|268.5|0
1643912170000|2022-02-03 18:16:10|270.91|269.11|271.53|269.73|271.53|269.73|270.91|269.11|0
1643912180000|2022-02-03 18:16:20|271.74|269.94|271.94|270.14|271.94|270.14|271.53|269.73|0
1643912190000|2022-02-03 18:16:30|272.15|270.35|272.56|270.76|272.56|270.76|272.15|270.35|0
1643912200000|2022-02-03 18:16:40|272.46|270.66|272.15|270.35|272.46|270.66|272.15|270.35|0
1643912210000|2022-02-03 18:16:50|272.36|270.56|272.56|270.76|272.56|270.76|272.26|270.46|0
1643912220000|2022-02-03 18:17:00|272.67|270.87|273.08|271.28|273.59|271.79|272.67|270.87|0
1643912230000|2022-02-03 18:17:10|273.18|271.38|272.77|270.97|273.18|271.38|272.77|270.97|0
1643912240000|2022-02-03 18:17:20|272.97|271.17|272.77|270.97|273.29|271.49|272.77|270.97|0
1643912250000|2022-02-03 18:17:30|272.67|270.87|273.59|271.79|273.59|271.79|272.67|270.87|0
1643912260000|2022-02-03 18:17:40|273.8|272|273.8|272|273.91|272.11|273.8|272|0
1643912270000|2022-02-03 18:17:50|273.59|271.79|273.8|272|273.8|272|273.59|271.79|0
1643912280000|2022-02-03 18:18:00|273.59|271.79|273.08|271.28|273.59|271.79|273.08|271.28|0
1643912290000|2022-02-03 18:18:10|272.87|271.07|273.18|271.38|273.39|271.59|272.87|271.07|0
1643912300000|2022-02-03 18:18:20|272.97|271.17|273.18|271.38|273.18|271.38|272.97|271.17|0
1643912310000|2022-02-03 18:18:30|272.77|270.97|272.67|270.87|272.77|270.97|272.56|270.76|0
1643912320000|2022-02-03 18:18:40|272.77|270.97|272.97|271.17|273.29|271.49|272.77|270.97|0
1643912330000|2022-02-03 18:18:50|273.08|271.28|272.15|270.35|273.08|271.28|272.15|270.35|0
1643912340000|2022-02-03 18:19:00|271.94|270.14|272.56|270.76|272.56|270.76|271.94|270.14|0
1643912350000|2022-02-03 18:19:10|272.35|270.55|273.18|271.38|273.18|271.38|272.35|270.55|0
1643912360000|2022-02-03 18:19:20|273.08|271.28|272.56|270.76|273.29|271.49|272.56|270.76|0
1643912370000|2022-02-03 18:19:30|272.87|271.07|272.97|271.17|272.97|271.17|272.56|270.76|0
1643912380000|2022-02-03 18:19:40|273.18|271.38|272.77|270.97|273.18|271.38|272.77|270.97|0
1643912390000|2022-02-03 18:19:50|272.35|270.55|272.35|270.55|272.77|270.97|272.35|270.55|0
1643912400000|2022-02-03 18:20:00|272.67|270.87|273.08|271.28|273.08|271.28|272.56|270.76|0
1643912410000|2022-02-03 18:20:10|272.97|271.17|271.94|270.14|272.97|271.17|271.94|270.14|0
1643912420000|2022-02-03 18:20:20|272.05|270.25|272.05|270.25|272.15|270.35|272.05|270.25|0
1643912430000|2022-02-03 18:20:30|272.25|270.45|271.64|269.84|272.25|270.45|271.64|269.84|0
1643912440000|2022-02-03 18:20:40|271.53|269.73|271.32|269.52|271.73|269.93|271.32|269.52|0
1643912450000|2022-02-03 18:20:50|270.5|268.7|270.09|268.29|270.5|268.7|270.09|268.29|0
1643912460000|2022-02-03 18:21:00|270.5|268.7|270.09|268.29|270.5|268.7|270.09|268.29|0
1643912470000|2022-02-03 18:21:10|269.88|268.08|268.45|266.65|269.88|268.08|268.45|266.65|0
1643912480000|2022-02-03 18:21:20|268.24|266.44|268.24|266.44|268.24|266.44|268.24|266.44|0
1643912490000|2022-02-03 18:21:30|268.45|266.65|267.83|266.03|268.65|266.85|267.83|266.03|0
1643912500000|2022-02-03 18:21:40|268.04|266.24|268.45|266.65|268.45|266.65|268.04|266.24|0
1643912510000|2022-02-03 18:21:50|268.65|266.85|268.65|266.85|268.65|266.85|268.45|266.65|0
1643912520000|2022-02-03 18:22:00|268.86|267.06|269.06|267.26|269.06|267.26|268.86|267.06|0
1643912530000|2022-02-03 18:22:10|268.86|267.06|268.24|266.44|268.86|267.06|268.24|266.44|0
1643912540000|2022-02-03 18:22:20|267.83|266.03|267.42|265.62|267.94|266.14|267.42|265.62|0
1643912550000|2022-02-03 18:22:30|267.01|265.21|267.12|265.32|267.42|265.62|267.01|265.21|0
1643912560000|2022-02-03 18:22:40|267.01|265.21|267.12|265.32|267.22|265.42|267.01|265.21|0
1643912570000|2022-02-03 18:22:50|267.01|265.21|266.81|265.01|267.01|265.21|266.81|265.01|0
1643912580000|2022-02-03 18:23:00|266.5|264.7|267.22|265.42|267.53|265.73|266.5|264.7|0
1643912590000|2022-02-03 18:23:10|267.42|265.62|267.83|266.03|267.83|266.03|267.42|265.62|0
1643912600000|2022-02-03 18:23:20|267.53|265.73|268.03|266.23|268.03|266.23|267.53|265.73|0
1643912610000|2022-02-03 18:23:30|267.83|266.03|267.73|265.93|267.83|266.03|267.42|265.62|0
1643912620000|2022-02-03 18:23:40|267.42|265.62|267.01|265.21|267.42|265.62|266.81|265.01|0
1643912630000|2022-02-03 18:23:50|267.22|265.42|267.53|265.73|267.53|265.73|267.22|265.42|0
1643912640000|2022-02-03 18:24:00|267.32|265.52|267.32|265.52|267.42|265.62|267.22|265.42|0
1643912650000|2022-02-03 18:24:10|267.42|265.62|267.42|265.62|267.42|265.62|267.22|265.42|0
1643912660000|2022-02-03 18:24:20|267.62|265.82|267.22|265.42|267.62|265.82|267.22|265.42|0
1643912670000|2022-02-03 18:24:30|267.32|265.52|267.01|265.21|267.42|265.62|267.01|265.21|0
1643912680000|2022-02-03 18:24:40|266.81|265.01|267.01|265.21|267.01|265.21|266.81|265.01|0
1643912690000|2022-02-03 18:24:50|267.22|265.42|267.62|265.82|267.62|265.82|267.22|265.42|0
1643912700000|2022-02-03 18:25:00|267.42|265.62|267.01|265.21|267.42|265.62|267.01|265.21|0
1643912710000|2022-02-03 18:25:10|267.21|265.41|267.21|265.41|267.21|265.41|267.01|265.21|0
1643912720000|2022-02-03 18:25:20|267.42|265.62|267.62|265.82|267.62|265.82|267.21|265.41|0
1643912740000|2022-02-03 18:25:40|267.83|266.03|268.35|266.55|268.44|266.64|267.83|266.03|0
1643912750000|2022-02-03 18:25:50|268.24|266.44|268.44|266.64|268.44|266.64|268.14|266.34|0
1643912760000|2022-02-03 18:26:00|268.65|266.85|268.55|266.75|268.65|266.85|268.44|266.64|0
1643912770000|2022-02-03 18:26:10|268.65|266.85|268.65|266.85|269.26|267.46|268.44|266.64|0
1643912780000|2022-02-03 18:26:20|268.85|267.05|269.06|267.26|269.06|267.26|268.85|267.05|0
1643912790000|2022-02-03 18:26:30|269.26|267.46|269.06|267.26|269.26|267.46|269.06|267.26|0
1643912800000|2022-02-03 18:26:40|268.85|267.05|269.06|267.26|269.26|267.46|268.85|267.05|0
1643912810000|2022-02-03 18:26:50|269.26|267.46|269.06|267.26|269.26|267.46|269.06|267.26|0
1643912820000|2022-02-03 18:27:00|269.16|267.36|269.06|267.26|269.16|267.36|269.06|267.26|0
1643912830000|2022-02-03 18:27:10|268.96|267.16|269.26|267.46|269.26|267.46|268.85|267.05|0
1643912840000|2022-02-03 18:27:20|268.96|267.16|268.24|266.44|268.96|267.16|268.24|266.44|0
1643912850000|2022-02-03 18:27:30|268.44|266.64|268.55|266.75|268.85|267.05|268.44|266.64|0
1643912860000|2022-02-03 18:27:40|268.44|266.64|268.34|266.54|268.44|266.64|268.14|266.34|0
1643912870000|2022-02-03 18:27:50|268.44|266.64|268.65|266.85|269.06|267.26|268.44|266.64|0
1643912880000|2022-02-03 18:28:00|268.85|267.05|268.85|267.05|268.85|267.05|268.65|266.85|0
1643912890000|2022-02-03 18:28:10|268.44|266.64|268.65|266.85|268.65|266.85|268.44|266.64|0
1643912900000|2022-02-03 18:28:20|268.75|266.95|269.26|267.46|269.26|267.46|268.65|266.85|0
1643912910000|2022-02-03 18:28:30|269.06|267.26|268.75|266.95|269.06|267.26|268.75|266.95|0
1643912920000|2022-02-03 18:28:40|268.85|267.05|269.06|267.26|269.06|267.26|268.85|267.05|0
1643912930000|2022-02-03 18:28:50|268.65|266.85|268.85|267.05|269.16|267.36|268.65|266.85|0
1643912940000|2022-02-03 18:29:00|269.06|267.26|268.85|267.05|269.06|267.26|268.85|267.05|0
1643912950000|2022-02-03 18:29:10|269.06|267.26|269.88|268.08|269.88|268.08|269.06|267.26|0
1643912960000|2022-02-03 18:29:20|270.08|268.28|270.29|268.49|270.6|268.8|269.99|268.19|0
1643912970000|2022-02-03 18:29:30|269.99|268.19|270.08|268.28|270.19|268.39|269.99|268.19|0
1643912980000|2022-02-03 18:29:40|270.29|268.49|270.08|268.28|270.29|268.49|270.08|268.28|0
1643912990000|2022-02-03 18:29:50|269.88|268.08|269.67|267.87|269.88|268.08|269.47|267.67|0
1643913000000|2022-02-03 18:30:00|269.47|267.67|269.26|267.46|269.47|267.67|269.06|267.26|0
1643913010000|2022-02-03 18:30:10|268.85|267.05|269.26|267.46|269.47|267.67|268.85|267.05|0
1643913020000|2022-02-03 18:30:20|269.67|267.87|269.47|267.67|269.67|267.87|269.06|267.26|0
1643913030000|2022-02-03 18:30:30|269.88|268.08|269.47|267.67|270.08|268.28|269.47|267.67|0
1643913040000|2022-02-03 18:30:40|267.83|266.03|266.8|265|267.83|266.03|266.6|264.8|0
1643913050000|2022-02-03 18:30:50|267.01|265.21|265.68|263.88|267.01|265.21|265.68|263.88|0
1643913060000|2022-02-03 18:31:00|265.78|263.98|266.6|264.8|266.6|264.8|265.78|263.98|0
1643913070000|2022-02-03 18:31:10|266.5|264.7|266.39|264.59|266.8|265|266.39|264.59|0
1643913080000|2022-02-03 18:31:20|267.01|265.21|267.21|265.41|267.42|265.62|267.01|265.21|0
1643913090000|2022-02-03 18:31:30|267.11|265.31|267.62|265.82|267.62|265.82|267.11|265.31|0
1643913100000|2022-02-03 18:31:40|267.21|265.41|267.21|265.41|267.62|265.82|267.21|265.41|0
1643913110000|2022-02-03 18:31:50|266.39|264.59|266.39|264.59|266.6|264.8|266.39|264.59|0
1643913120000|2022-02-03 18:32:00|266.19|264.39|266.8|265|267.11|265.31|266.19|264.39|0
1643913130000|2022-02-03 18:32:10|267.01|265.21|267.21|265.41|267.21|265.41|267.01|265.21|0
1643913140000|2022-02-03 18:32:20|267.11|265.31|267.11|265.31|267.11|265.31|266.91|265.11|0
1643913150000|2022-02-03 18:32:30|267.21|265.41|267.21|265.41|267.21|265.41|267.21|265.41|0
1643913160000|2022-02-03 18:32:40|267.01|265.21|266.8|265|267.01|265.21|266.8|265|0
1643913170000|2022-02-03 18:32:50|266.6|264.8|266.6|264.8|266.8|265|266.6|264.8|0
1643913180000|2022-02-03 18:33:00|266.8|265|265.89|264.09|266.8|265|265.89|264.09|0
1643913190000|2022-02-03 18:33:10|266.19|264.39|265.98|264.18|266.39|264.59|265.98|264.18|0
1643913200000|2022-02-03 18:33:20|265.78|263.98|265.78|263.98|265.78|263.98|265.58|263.78|0
1643913210000|2022-02-03 18:33:30|265.89|264.09|265.98|264.18|265.98|264.18|265.58|263.78|0
1643913220000|2022-02-03 18:33:40|266.39|264.59|266.39|264.59|266.7|264.9|266.39|264.59|0
1643913230000|2022-02-03 18:33:50|266.09|264.29|265.89|264.09|266.09|264.29|265.78|263.98|0
1643913240000|2022-02-03 18:34:00|265.98|264.18|264.76|262.96|265.98|264.18|264.35|262.55|0
1643913250000|2022-02-03 18:34:10|264.56|262.76|264.96|263.16|264.96|263.16|264.46|262.66|0
1643913260000|2022-02-03 18:34:20|265.17|263.37|265.58|263.78|265.58|263.78|265.17|263.37|0
1643913270000|2022-02-03 18:34:30|265.48|263.68|265.98|264.18|265.98|264.18|265.48|263.68|0
1643913280000|2022-02-03 18:34:40|265.78|263.98|266.6|264.8|266.6|264.8|265.78|263.98|0
1643913290000|2022-02-03 18:34:50|266.19|264.39|266.6|264.8|266.6|264.8|266.19|264.39|0
1643913300000|2022-02-03 18:35:00|266.8|265|267.41|265.61|267.62|265.82|266.8|265|0
1643913310000|2022-02-03 18:35:10|267|265.2|267.62|265.82|267.62|265.82|267|265.2|0
1643913320000|2022-02-03 18:35:20|267.41|265.61|267.21|265.41|267.41|265.61|267.21|265.41|0
1643913330000|2022-02-03 18:35:30|266.8|265|266.8|265|267|265.2|266.8|265|0
1643913340000|2022-02-03 18:35:40|267|265.2|267.21|265.41|267.21|265.41|267|265.2|0
1643913350000|2022-02-03 18:35:50|267|265.2|267.21|265.41|267.52|265.72|267|265.2|0
1643913360000|2022-02-03 18:36:00|267|265.2|265.59|263.79|267|265.2|265.59|263.79|0
1643913370000|2022-02-03 18:36:10|265.49|263.69|265.79|263.99|266.2|264.4|265.49|263.69|0
1643913380000|2022-02-03 18:36:20|266|264.2|266.2|264.4|266.41|264.61|266|264.2|0
1643913390000|2022-02-03 18:36:30|266.41|264.61|267.34|265.54|267.34|265.54|266.41|264.61|0
1643913400000|2022-02-03 18:36:40|267.23|265.43|266.82|265.02|267.23|265.43|266.61|264.81|0
1643913410000|2022-02-03 18:36:50|267.03|265.23|267.34|265.54|267.34|265.54|267.03|265.23|0
1643913420000|2022-02-03 18:37:00|267.85|266.05|268.88|267.08|268.88|267.08|267.65|265.85|0
1643913430000|2022-02-03 18:37:10|267.96|266.16|268.26|266.46|268.26|266.46|267.65|265.85|0
1643913440000|2022-02-03 18:37:20|268.88|267.08|269.09|267.29|269.5|267.7|268.88|267.08|0
1643913450000|2022-02-03 18:37:30|268.99|267.19|269.2|267.4|269.2|267.4|268.88|267.08|0
1643913460000|2022-02-03 18:37:40|269.5|267.7|270.75|268.95|270.75|268.95|269.5|267.7|0
1643913470000|2022-02-03 18:37:50|270.54|268.74|269.71|267.91|270.54|268.74|269.71|267.91|0
1643913480000|2022-02-03 18:38:00|269.3|267.5|269.92|268.12|269.92|268.12|269.3|267.5|0
1643913490000|2022-02-03 18:38:10|269.71|267.91|269.3|267.5|269.71|267.91|269.3|267.5|0
1643913500000|2022-02-03 18:38:20|269.5|267.7|269.71|267.91|269.71|267.91|269.3|267.5|0
1643913510000|2022-02-03 18:38:30|269.5|267.7|269.3|267.5|269.92|268.12|269.3|267.5|0
1643913520000|2022-02-03 18:38:40|269.4|267.6|269.5|267.7|269.5|267.7|269.2|267.4|0
1643913530000|2022-02-03 18:38:50|269.3|267.5|268.88|267.08|269.3|267.5|268.88|267.08|0
1643913540000|2022-02-03 18:39:00|269.09|267.29|269.3|267.5|269.3|267.5|269.09|267.29|0
1643913550000|2022-02-03 18:39:10|268.68|266.88|268.68|266.88|268.68|266.88|268.47|266.67|0
1643913560000|2022-02-03 18:39:20|269.09|267.29|269.09|267.29|269.09|267.29|268.99|267.19|0
1643913570000|2022-02-03 18:39:30|268.99|267.19|269.09|267.29|269.09|267.29|268.68|266.88|0
1643913580000|2022-02-03 18:39:40|269.3|267.5|268.88|267.08|269.3|267.5|268.88|267.08|0
1643913590000|2022-02-03 18:39:50|269.09|267.29|268.88|267.08|269.09|267.29|268.88|267.08|0
1643913600000|2022-02-03 18:40:00|268.47|266.67|268.26|266.46|268.47|266.67|268.26|266.46|0
1643913610000|2022-02-03 18:40:10|267.85|266.05|268.06|266.26|268.06|266.26|267.85|266.05|0
1643913620000|2022-02-03 18:40:20|268.68|266.88|268.68|266.88|268.68|266.88|268.47|266.67|0
1643913630000|2022-02-03 18:40:30|268.78|266.98|268.68|266.88|268.88|267.08|268.68|266.88|0
1643913640000|2022-02-03 18:40:40|268.58|266.78|268.26|266.46|268.58|266.78|268.26|266.46|0
1643913650000|2022-02-03 18:40:50|267.64|265.84|267.64|265.84|268.26|266.46|267.64|265.84|0
1643913660000|2022-02-03 18:41:00|267.85|266.05|267.64|265.84|267.96|266.16|267.54|265.74|0
1643913670000|2022-02-03 18:41:10|267.44|265.64|267.23|265.43|267.44|265.64|267.23|265.43|0
1643913680000|2022-02-03 18:41:20|267.44|265.64|267.44|265.64|267.64|265.84|267.44|265.64|0
1643913690000|2022-02-03 18:41:30|267.54|265.74|267.64|265.84|267.75|265.95|267.54|265.74|0
1643913700000|2022-02-03 18:41:40|267.54|265.74|267.96|266.16|267.96|266.16|267.44|265.64|0
1643913710000|2022-02-03 18:41:50|267.85|266.05|268.78|266.98|268.78|266.98|267.85|266.05|0
1643913720000|2022-02-03 18:42:00|268.37|266.57|268.26|266.46|268.37|266.57|268.06|266.26|0
1643913730000|2022-02-03 18:42:10|268.06|266.26|268.47|266.67|268.47|266.67|268.06|266.26|0
1643913740000|2022-02-03 18:42:20|268.78|266.98|269.09|267.29|269.3|267.5|268.78|266.98|0
1643913750000|2022-02-03 18:42:30|269.5|267.7|269.09|267.29|269.5|267.7|269.09|267.29|0
1643913760000|2022-02-03 18:42:40|268.67|266.87|268.88|267.08|268.88|267.08|268.67|266.87|0
1643913770000|2022-02-03 18:42:50|268.67|266.87|268.67|266.87|268.88|267.08|268.67|266.87|0
1643913780000|2022-02-03 18:43:00|268.58|266.78|268.37|266.57|268.67|266.87|268.37|266.57|0
1643913790000|2022-02-03 18:43:10|268.47|266.67|268.05|266.25|268.47|266.67|268.05|266.25|0
1643913800000|2022-02-03 18:43:20|267.85|266.05|267.85|266.05|267.96|266.16|267.85|266.05|0
1643913810000|2022-02-03 18:43:30|267.23|265.43|267.64|265.84|267.64|265.84|267.23|265.43|0
1643913820000|2022-02-03 18:43:40|267.44|265.64|267.85|266.05|267.85|266.05|267.44|265.64|0
1643913830000|2022-02-03 18:43:50|267.96|266.16|268.37|266.57|268.37|266.57|267.96|266.16|0
1643913840000|2022-02-03 18:44:00|268.47|266.67|268.67|266.87|268.67|266.87|268.16|266.36|0
1643913850000|2022-02-03 18:44:10|268.88|267.08|269.29|267.49|269.29|267.49|268.88|267.08|0
1643913860000|2022-02-03 18:44:20|269.88|268.08|269.47|267.67|269.88|268.08|269.47|267.67|0
1643913870000|2022-02-03 18:44:30|269.88|268.08|269.68|267.88|269.88|268.08|269.68|267.88|0
1643913880000|2022-02-03 18:44:40|269.99|268.19|270.4|268.6|270.4|268.6|269.99|268.19|0
1643913890000|2022-02-03 18:44:50|270.29|268.49|269.88|268.08|270.29|268.49|269.88|268.08|0
1643913900000|2022-02-03 18:45:00|269.06|267.26|269.06|267.26|269.16|267.36|269.06|267.26|0
1643913910000|2022-02-03 18:45:10|269.67|267.87|269.67|267.87|269.67|267.87|269.47|267.67|0
1643913920000|2022-02-03 18:45:20|269.88|268.08|269.16|267.36|269.88|268.08|269.16|267.36|0
1643913930000|2022-02-03 18:45:30|269.06|267.26|269.47|267.67|269.47|267.67|269.06|267.26|0
1643913940000|2022-02-03 18:45:40|269.16|267.36|268.65|266.85|269.16|267.36|268.65|266.85|0
1643913950000|2022-02-03 18:45:50|268.96|267.16|268.44|266.64|268.96|267.16|268.44|266.64|0
1643913960000|2022-02-03 18:46:00|268.23|266.43|267.62|265.82|268.23|266.43|267.62|265.82|0
1643913970000|2022-02-03 18:46:10|267.72|265.92|268.03|266.23|268.03|266.23|267.72|265.92|0
1643913980000|2022-02-03 18:46:20|268.44|266.64|268.55|266.75|268.85|267.05|268.44|266.64|0
1643913990000|2022-02-03 18:46:30|268.65|266.85|268.23|266.43|268.65|266.85|268.03|266.23|0
1643914000000|2022-02-03 18:46:40|268.03|266.23|267.62|265.82|268.03|266.23|267.62|265.82|0
1643914010000|2022-02-03 18:46:50|266.59|264.79|267|265.2|267|265.2|266.59|264.79|0
1643914020000|2022-02-03 18:47:00|267.41|265.61|267.41|265.61|267.41|265.61|267.21|265.41|0
1643914030000|2022-02-03 18:47:10|267.62|265.82|268.03|266.23|268.03|266.23|267.62|265.82|0
1643914040000|2022-02-03 18:47:20|268.34|266.54|268.03|266.23|268.34|266.54|267.82|266.02|0
1643914050000|2022-02-03 18:47:30|267.62|265.82|267.62|265.82|267.62|265.82|267.21|265.41|0
1643914060000|2022-02-03 18:47:40|267.82|266.02|267.21|265.41|267.82|266.02|267.21|265.41|0
1643914070000|2022-02-03 18:47:50|267|265.2|267|265.2|267|265.2|266.8|265|0
1643914080000|2022-02-03 18:48:00|266.9|265.1|266.59|264.79|267|265.2|266.59|264.79|0
1643914090000|2022-02-03 18:48:10|267|265.2|267.21|265.41|267.41|265.61|267|265.2|0
1643914100000|2022-02-03 18:48:20|267.41|265.61|267.52|265.72|267.52|265.72|267.41|265.61|0
1643914110000|2022-02-03 18:48:30|268.13|266.33|268.03|266.23|268.13|266.33|268.03|266.23|0
1643914120000|2022-02-03 18:48:40|267.82|266.02|267.62|265.82|267.82|266.02|267.52|265.72|0
1643914130000|2022-02-03 18:48:50|268.03|266.23|267.82|266.02|268.03|266.23|267.82|266.02|0
1643914140000|2022-02-03 18:49:00|267.62|265.82|267.21|265.41|267.62|265.82|267.21|265.41|0
1643914150000|2022-02-03 18:49:10|267|265.2|267.82|266.02|267.82|266.02|267|265.2|0
1643914160000|2022-02-03 18:49:20|267.72|265.92|267.72|265.92|267.82|266.02|267.72|265.92|0
1643914170000|2022-02-03 18:49:30|267.82|266.02|267.93|266.13|267.93|266.13|267.82|266.02|0
1643914180000|2022-02-03 18:49:40|267.82|266.02|267.62|265.82|267.82|266.02|267.62|265.82|0
1643914190000|2022-02-03 18:49:50|267.82|266.02|267.62|265.82|267.82|266.02|267.62|265.82|0
1643914200000|2022-02-03 18:50:00|267.72|265.92|267.62|265.82|267.93|266.13|267.62|265.82|0
1643914210000|2022-02-03 18:50:10|267.82|266.02|268.54|266.74|268.54|266.74|267.82|266.02|0
1643914220000|2022-02-03 18:50:20|268.44|266.64|268.44|266.64|268.64|266.84|268.44|266.64|0
1643914230000|2022-02-03 18:50:30|268.34|266.54|268.03|266.23|268.34|266.54|268.03|266.23|0
1643914240000|2022-02-03 18:50:40|267.82|266.02|267.93|266.13|267.93|266.13|267.82|266.02|0
1643914250000|2022-02-03 18:50:50|268.03|266.23|267.62|265.82|268.23|266.43|267.62|265.82|0
1643914260000|2022-02-03 18:51:00|267.21|265.41|267.41|265.61|267.41|265.61|267.21|265.41|0
1643914270000|2022-02-03 18:51:10|267.62|265.82|268.03|266.23|268.03|266.23|267.62|265.82|0
1643914280000|2022-02-03 18:51:20|267.62|265.82|268.03|266.23|268.03|266.23|267.62|265.82|0
1643914290000|2022-02-03 18:51:30|268.44|266.64|269.16|267.36|269.16|267.36|268.44|266.64|0
1643914300000|2022-02-03 18:51:40|269.05|267.25|269.26|267.46|269.26|267.46|268.85|267.05|0
1643914310000|2022-02-03 18:51:50|269.05|267.25|269.88|268.08|269.88|268.08|269.05|267.25|0
1643914320000|2022-02-03 18:52:00|269.67|267.87|270.29|268.49|270.29|268.49|269.67|267.87|0
1643914330000|2022-02-03 18:52:10|269.88|268.08|270.81|269.01|270.81|269.01|269.78|267.98|0
1643914340000|2022-02-03 18:52:20|270.5|268.7|270.19|268.39|270.5|268.7|269.88|268.08|0
1643914350000|2022-02-03 18:52:30|270.08|268.28|270.7|268.9|270.7|268.9|270.08|268.28|0
1643914360000|2022-02-03 18:52:40|270.29|268.49|270.91|269.11|270.91|269.11|270.29|268.49|0
1643914370000|2022-02-03 18:52:50|270.7|268.9|270.91|269.11|270.91|269.11|270.7|268.9|0
1643914380000|2022-02-03 18:53:00|270.7|268.9|270.81|269.01|270.91|269.11|270.7|268.9|0
1643914390000|2022-02-03 18:53:10|270.91|269.11|270.7|268.9|271.53|269.73|270.7|268.9|0
1643914400000|2022-02-03 18:53:20|270.91|269.11|270.91|269.11|271.11|269.31|270.91|269.11|0
1643914410000|2022-02-03 18:53:30|270.49|268.69|270.49|268.69|270.49|268.69|270.29|268.49|0
1643914420000|2022-02-03 18:53:40|270.7|268.9|270.29|268.49|270.7|268.9|270.08|268.28|0
1643914430000|2022-02-03 18:53:50|270.49|268.69|270.08|268.28|270.49|268.69|270.08|268.28|0
1643914440000|2022-02-03 18:54:00|269.67|267.87|269.46|267.66|269.67|267.87|269.46|267.66|0
1643914450000|2022-02-03 18:54:10|269.78|267.98|269.78|267.98|269.78|267.98|269.67|267.87|0
1643914460000|2022-02-03 18:54:20|269.88|268.08|269.88|268.08|270.08|268.28|269.88|268.08|0
1643914470000|2022-02-03 18:54:30|270.08|268.28|270.7|268.9|270.91|269.11|270.08|268.28|0
1643914480000|2022-02-03 18:54:40|270.91|269.11|270.7|268.9|271.01|269.21|270.7|268.9|0
1643914490000|2022-02-03 18:54:50|270.91|269.11|270.29|268.49|270.91|269.11|270.29|268.49|0
1643914500000|2022-02-03 18:55:00|270.49|268.69|270.7|268.9|270.7|268.9|270.49|268.69|0
1643914510000|2022-02-03 18:55:10|271.11|269.31|271.73|269.93|271.73|269.93|271.11|269.31|0
1643914520000|2022-02-03 18:55:20|271.53|269.73|271.53|269.73|271.73|269.93|271.53|269.73|0
1643914530000|2022-02-03 18:55:30|271.94|270.14|271.73|269.93|271.94|270.14|271.73|269.93|0
1643914540000|2022-02-03 18:55:40|271.53|269.73|271.53|269.73|271.73|269.93|271.43|269.63|0
1643914550000|2022-02-03 18:55:50|271.73|269.93|271.53|269.73|271.73|269.93|271.53|269.73|0
1643914560000|2022-02-03 18:56:00|270.91|269.11|270.7|268.9|270.91|269.11|270.7|268.9|0
1643914570000|2022-02-03 18:56:10|270.49|268.69|270.49|268.69|270.49|268.69|270.29|268.49|0
1643914580000|2022-02-03 18:56:20|270.08|268.28|270.49|268.69|270.49|268.69|270.08|268.28|0
1643914590000|2022-02-03 18:56:30|270.7|268.9|271.11|269.31|271.11|269.31|270.7|268.9|0
1643914600000|2022-02-03 18:56:40|270.7|268.9|270.6|268.8|270.7|268.9|270.6|268.8|0
1643914610000|2022-02-03 18:56:50|270.7|268.9|270.7|268.9|270.81|269.01|270.7|268.9|0
1643914620000|2022-02-03 18:57:00|270.91|269.11|271.01|269.21|271.01|269.21|270.91|269.11|0
1643914630000|2022-02-03 18:57:10|270.91|269.11|270.6|268.8|270.91|269.11|270.49|268.69|0
1643914640000|2022-02-03 18:57:20|270.49|268.69|270.29|268.49|270.49|268.69|270.29|268.49|0
1643914650000|2022-02-03 18:57:30|270.08|268.28|270.08|268.28|270.08|268.28|269.87|268.07|0
1643914660000|2022-02-03 18:57:40|269.98|268.18|269.87|268.07|269.98|268.18|269.87|268.07|0
1643914670000|2022-02-03 18:57:50|269.67|267.87|269.46|267.66|269.67|267.87|269.36|267.56|0
1643914680000|2022-02-03 18:58:00|269.67|267.87|269.05|267.25|269.67|267.87|268.64|266.84|0
1643914690000|2022-02-03 18:58:10|268.84|267.04|269.46|267.66|269.46|267.66|268.84|267.04|0
1643914700000|2022-02-03 18:58:20|269.36|267.56|269.67|267.87|269.67|267.87|269.26|267.46|0
1643914710000|2022-02-03 18:58:30|269.46|267.66|269.87|268.07|269.87|268.07|269.46|267.66|0
1643914720000|2022-02-03 18:58:40|270.08|268.28|269.67|267.87|270.08|268.28|269.57|267.77|0
1643914730000|2022-02-03 18:58:50|269.87|268.07|269.46|267.66|269.87|268.07|269.46|267.66|0
1643914740000|2022-02-03 18:59:00|269.87|268.07|269.67|267.87|269.87|268.07|269.67|267.87|0
1643914750000|2022-02-03 18:59:10|269.77|267.97|269.87|268.07|269.87|268.07|269.67|267.87|0
1643914760000|2022-02-03 18:59:20|270.08|268.28|270.7|268.9|270.7|268.9|270.08|268.28|0
1643914770000|2022-02-03 18:59:30|270.29|268.49|270.29|268.49|270.49|268.69|270.29|268.49|0
1643914780000|2022-02-03 18:59:40|270.19|268.39|269.46|267.66|270.29|268.49|269.46|267.66|0
1643914790000|2022-02-03 18:59:50|269.67|267.87|269.87|268.07|269.87|268.07|269.67|267.87|0
1643914800000|2022-02-03 19:00:00|270.08|268.28|269.26|267.46|270.08|268.28|269.26|267.46|0
1643914810000|2022-02-03 19:00:10|269.46|267.66|270.08|268.28|270.08|268.28|269.46|267.66|0
1643914820000|2022-02-03 19:00:20|269.77|267.97|269.87|268.07|269.87|268.07|269.57|267.77|0
1643914830000|2022-02-03 19:00:30|269.67|267.87|269.36|267.56|269.67|267.87|269.36|267.56|0
1643914840000|2022-02-03 19:00:40|269.16|267.36|268.33|266.53|269.16|267.36|268.33|266.53|0
1643914850000|2022-02-03 19:00:50|268.64|266.84|268.43|266.63|268.64|266.84|268.43|266.63|0
1643914860000|2022-02-03 19:01:00|268.54|266.74|269.46|267.66|269.46|267.66|268.54|266.74|0
1643914870000|2022-02-03 19:01:10|269.77|267.97|270.6|268.8|270.6|268.8|269.77|267.97|0
1643914880000|2022-02-03 19:01:20|270.7|268.9|270.49|268.69|270.7|268.9|270.49|268.69|0
1643914890000|2022-02-03 19:01:30|270.7|268.9|271.22|269.42|271.22|269.42|270.7|268.9|0
1643914900000|2022-02-03 19:01:40|271.32|269.52|271.42|269.62|271.52|269.72|271.32|269.52|0
1643914910000|2022-02-03 19:01:50|271.32|269.52|270.7|268.9|271.32|269.52|270.7|268.9|0
1643914920000|2022-02-03 19:02:00|270.8|269|270.49|268.69|270.8|269|270.49|268.69|0
1643914930000|2022-02-03 19:02:10|270.7|268.9|270.49|268.69|270.7|268.9|270.49|268.69|0
1643914940000|2022-02-03 19:02:20|270.9|269.1|271.11|269.31|271.32|269.52|270.9|269.1|0
1643914950000|2022-02-03 19:02:30|270.28|268.48|270.49|268.69|270.49|268.69|270.28|268.48|0
1643914960000|2022-02-03 19:02:40|270.7|268.9|269.98|268.18|270.7|268.9|269.87|268.07|0
1643914970000|2022-02-03 19:02:50|270.28|268.48|270.08|268.28|270.7|268.9|270.08|268.28|0
1643914980000|2022-02-03 19:03:00|269.87|268.07|269.46|267.66|269.87|268.07|269.46|267.66|0
1643914990000|2022-02-03 19:03:10|269.05|267.25|268.02|266.22|269.05|267.25|268.02|266.22|0
1643915000000|2022-02-03 19:03:20|268.23|266.43|267.81|266.01|268.64|266.84|267.81|266.01|0
1643915010000|2022-02-03 19:03:30|267.61|265.81|265.76|263.96|267.61|265.81|265.76|263.96|0
1643915020000|2022-02-03 19:03:40|266.38|264.58|266.58|264.78|266.79|264.99|266.38|264.58|0
1643915030000|2022-02-03 19:03:50|265.76|263.96|266.17|264.37|266.17|264.37|265.76|263.96|0
1643915040000|2022-02-03 19:04:00|265.97|264.17|266.17|264.37|266.17|264.37|265.97|264.17|0
1643915050000|2022-02-03 19:04:10|265.76|263.96|266.79|264.99|266.79|264.99|265.76|263.96|0
1643915060000|2022-02-03 19:04:20|266.48|264.68|266.99|265.19|267.2|265.4|266.48|264.68|0
1643915070000|2022-02-03 19:04:30|266.79|264.99|267.4|265.6|267.4|265.6|266.79|264.99|0
1643915080000|2022-02-03 19:04:40|267.61|265.81|267.2|265.4|267.61|265.81|267.2|265.4|0
1643915090000|2022-02-03 19:04:50|267.1|265.3|266.99|265.19|267.2|265.4|266.99|265.19|0
1643915100000|2022-02-03 19:05:00|266.79|264.99|266.58|264.78|266.79|264.99|266.58|264.78|0
1643915110000|2022-02-03 19:05:10|266.69|264.89|265.97|264.17|266.79|264.99|265.97|264.17|0
1643915120000|2022-02-03 19:05:20|265.76|263.96|265.15|263.35|265.76|263.96|264.94|263.14|0
1643915130000|2022-02-03 19:05:30|266.17|264.37|266.17|264.37|266.17|264.37|265.97|264.17|0
1643915140000|2022-02-03 19:05:40|266.38|264.58|266.79|264.99|266.79|264.99|266.38|264.58|0
1643915150000|2022-02-03 19:05:50|266.58|264.78|266.58|264.78|266.58|264.78|266.58|264.78|0
1643915160000|2022-02-03 19:06:00|266.99|265.19|266.99|265.19|267.2|265.4|266.99|265.19|0
1643915170000|2022-02-03 19:06:10|267.2|265.4|267.81|266.01|267.81|266.01|267.2|265.4|0
1643915180000|2022-02-03 19:06:20|267.61|265.81|267.81|266.01|267.81|266.01|267.61|265.81|0
1643915190000|2022-02-03 19:06:30|268.22|266.42|268.02|266.22|268.22|266.42|268.02|266.22|0
1643915200000|2022-02-03 19:06:40|267.62|265.82|267.82|266.02|267.82|266.02|267.62|265.82|0
1643915210000|2022-02-03 19:06:50|267.41|265.61|267.2|265.4|267.41|265.61|267.2|265.4|0
1643915220000|2022-02-03 19:07:00|267.31|265.51|267.72|265.92|267.72|265.92|267.31|265.51|0
1643915230000|2022-02-03 19:07:10|267.62|265.82|267.62|265.82|267.82|266.02|267.62|265.82|0
1643915240000|2022-02-03 19:07:20|267.41|265.61|266.59|264.79|267.41|265.61|266.59|264.79|0
1643915250000|2022-02-03 19:07:30|266.69|264.89|266.38|264.58|266.69|264.89|266.38|264.58|0
1643915260000|2022-02-03 19:07:40|266.28|264.48|265.97|264.17|266.28|264.48|265.87|264.07|0
1643915270000|2022-02-03 19:07:50|265.56|263.76|265.36|263.56|265.56|263.76|265.15|263.35|0
1643915280000|2022-02-03 19:08:00|265.15|263.35|265.56|263.76|265.56|263.76|264.95|263.15|0
1643915290000|2022-02-03 19:08:10|265.36|263.56|265.67|263.87|265.67|263.87|265.36|263.56|0
1643915300000|2022-02-03 19:08:20|265.77|263.97|265.56|263.76|265.77|263.97|265.46|263.66|0
1643915310000|2022-02-03 19:08:30|265.46|263.66|265.36|263.56|265.77|263.97|265.36|263.56|0
1643915320000|2022-02-03 19:08:40|265.77|263.97|265.56|263.76|265.77|263.97|265.56|263.76|0
1643915330000|2022-02-03 19:08:50|265.77|263.97|265.97|264.17|265.97|264.17|265.56|263.76|0
1643915340000|2022-02-03 19:09:00|265.87|264.07|266.38|264.58|266.38|264.58|265.87|264.07|0
1643915350000|2022-02-03 19:09:10|266.59|264.79|266.79|264.99|266.79|264.99|266.49|264.69|0
1643915360000|2022-02-03 19:09:20|266.49|264.69|266.38|264.58|266.59|264.79|266.38|264.58|0
1643915370000|2022-02-03 19:09:30|266.59|264.79|266.59|264.79|266.79|264.99|266.59|264.79|0
1643915380000|2022-02-03 19:09:40|266.69|264.89|266.28|264.48|266.69|264.89|266.28|264.48|0
1643915390000|2022-02-03 19:09:50|266.59|264.79|266.49|264.69|266.59|264.79|266.49|264.69|0
1643915400000|2022-02-03 19:10:00|266.38|264.58|266.38|264.58|266.38|264.58|266.38|264.58|0
1643915410000|2022-02-03 19:10:10|265.56|263.76|265.56|263.76|265.56|263.76|265.56|263.76|0
1643915420000|2022-02-03 19:10:20|265.76|263.96|265.76|263.96|265.87|264.07|265.76|263.96|0
1643915430000|2022-02-03 19:10:30|265.56|263.76|267|265.2|267|265.2|265.56|263.76|0
1643915440000|2022-02-03 19:10:40|267.82|266.02|268.44|266.64|268.44|266.64|267.82|266.02|0
1643915450000|2022-02-03 19:10:50|268.96|267.16|268.23|266.43|268.96|267.16|268.23|266.43|0
1643915460000|2022-02-03 19:11:00|268.34|266.54|269.47|267.67|269.47|267.67|268.34|266.54|0
1643915470000|2022-02-03 19:11:10|269.37|267.57|268.85|267.05|269.47|267.67|268.85|267.05|0
1643915480000|2022-02-03 19:11:20|268.64|266.84|268.64|266.84|268.85|267.05|268.44|266.64|0
1643915490000|2022-02-03 19:11:30|268.44|266.64|268.44|266.64|268.54|266.74|268.44|266.64|0
1643915500000|2022-02-03 19:11:40|268.64|266.84|268.34|266.54|268.64|266.84|268.23|266.43|0
1643915510000|2022-02-03 19:11:50|268.23|266.43|268.85|267.05|268.85|267.05|268.23|266.43|0
1643915520000|2022-02-03 19:12:00|268.75|266.95|268.23|266.43|268.75|266.95|268.23|266.43|0
1643915530000|2022-02-03 19:12:10|268.03|266.23|267.41|265.61|268.03|266.23|267.41|265.61|0
1643915540000|2022-02-03 19:12:20|267.82|266.02|268.23|266.43|268.23|266.43|267.82|266.02|0
1643915550000|2022-02-03 19:12:30|268.44|266.64|268.23|266.43|268.44|266.64|268.23|266.43|0
1643915560000|2022-02-03 19:12:40|268.75|266.95|268.64|266.84|268.85|267.05|268.64|266.84|0
1643915570000|2022-02-03 19:12:50|268.44|266.64|268.44|266.64|268.64|266.84|268.03|266.23|0
1643915580000|2022-02-03 19:13:00|268.23|266.43|268.23|266.43|268.34|266.54|268.23|266.43|0
1643915590000|2022-02-03 19:13:10|268.02|266.22|268.44|266.64|268.44|266.64|268.02|266.22|0
1643915600000|2022-02-03 19:13:20|268.23|266.43|269.06|267.26|269.06|267.26|268.23|266.43|0
1643915610000|2022-02-03 19:13:30|268.85|267.05|269.16|267.36|269.16|267.36|268.85|267.05|0
1643915620000|2022-02-03 19:13:40|269.06|267.26|269.67|267.87|269.67|267.87|269.06|267.26|0
1643915630000|2022-02-03 19:13:50|269.88|268.08|269.47|267.67|269.88|268.08|269.47|267.67|0
1643915640000|2022-02-03 19:14:00|269.26|267.46|269.58|267.78|269.58|267.78|269.26|267.46|0
1643915650000|2022-02-03 19:14:10|269.37|267.57|269.47|267.67|269.67|267.87|269.37|267.57|0
1643915660000|2022-02-03 19:14:20|269.57|267.77|269.88|268.08|269.88|268.08|269.57|267.77|0
1643915670000|2022-02-03 19:14:30|269.67|267.87|269.26|267.46|269.67|267.87|269.26|267.46|0
1643915680000|2022-02-03 19:14:40|268.85|267.05|268.85|267.05|268.96|267.16|268.85|267.05|0
1643915690000|2022-02-03 19:14:50|268.96|267.16|269.37|267.57|269.37|267.57|268.96|267.16|0
1643915700000|2022-02-03 19:15:00|268.85|267.05|268.54|266.74|268.96|267.16|268.54|266.74|0
1643915710000|2022-02-03 19:15:10|268.02|266.22|268.02|266.22|268.44|266.64|268.02|266.22|0
1643915720000|2022-02-03 19:15:20|267.41|265.61|268.13|266.33|268.13|266.33|267.41|265.61|0
1643915730000|2022-02-03 19:15:30|268.23|266.43|268.34|266.54|268.64|266.84|268.23|266.43|0
1643915740000|2022-02-03 19:15:40|268.23|266.43|268.44|266.64|268.64|266.84|268.23|266.43|0
1643915750000|2022-02-03 19:15:50|268.02|266.22|268.23|266.43|268.34|266.54|268.02|266.22|0
1643915760000|2022-02-03 19:16:00|268.13|266.33|268.44|266.64|268.44|266.64|268.02|266.22|0
1643915770000|2022-02-03 19:16:10|268.02|266.22|267.2|265.4|268.02|266.22|267.2|265.4|0
1643915780000|2022-02-03 19:16:20|266.99|265.19|266.99|265.19|266.99|265.19|266.99|265.19|0
1643915790000|2022-02-03 19:16:30|267.2|265.4|266.99|265.19|267.2|265.4|266.79|264.99|0
1643915800000|2022-02-03 19:16:40|266.79|264.99|266.99|265.19|266.99|265.19|266.79|264.99|0
1643915810000|2022-02-03 19:16:50|266.79|264.99|266.99|265.19|266.99|265.19|266.79|264.99|0
1643915820000|2022-02-03 19:17:00|267.2|265.4|267.2|265.4|267.41|265.61|267.2|265.4|0
1643915830000|2022-02-03 19:17:10|266.99|265.19|267.1|265.3|267.1|265.3|266.99|265.19|0
1643915840000|2022-02-03 19:17:20|266.79|264.99|266.99|265.19|266.99|265.19|266.58|264.78|0
1643915850000|2022-02-03 19:17:30|266.58|264.78|266.58|264.78|266.79|264.99|266.58|264.78|0
1643915860000|2022-02-03 19:17:40|266.99|265.19|266.99|265.19|266.99|265.19|266.79|264.99|0
1643915870000|2022-02-03 19:17:50|266.58|264.78|266.79|264.99|266.79|264.99|266.58|264.78|0
1643915880000|2022-02-03 19:18:00|266.99|265.19|266.79|264.99|267.2|265.4|266.79|264.99|0
1643915890000|2022-02-03 19:18:10|266.99|265.19|266.99|265.19|266.99|265.19|266.48|264.68|0
1643915900000|2022-02-03 19:18:20|267.1|265.3|267.61|265.81|267.61|265.81|267.1|265.3|0
1643915910000|2022-02-03 19:18:30|267.31|265.51|267.82|266.02|268.02|266.22|267.31|265.51|0
1643915920000|2022-02-03 19:18:40|267.61|265.81|267.92|266.12|267.92|266.12|267.51|265.71|0
1643915930000|2022-02-03 19:18:50|268.02|266.22|268.23|266.43|268.23|266.43|268.02|266.22|0
1643915940000|2022-02-03 19:19:00|268.02|266.22|268.23|266.43|268.23|266.43|267.82|266.02|0
1643915950000|2022-02-03 19:19:10|268.43|266.63|268.43|266.63|268.64|266.84|268.23|266.43|0
1643915960000|2022-02-03 19:19:20|268.23|266.43|268.02|266.22|268.23|266.43|267.82|266.02|0
1643915970000|2022-02-03 19:19:30|267.82|266.02|267.82|266.02|267.82|266.02|267.61|265.81|0
1643915980000|2022-02-03 19:19:40|267.61|265.81|267.61|265.81|267.61|265.81|267.4|265.6|0
1643915990000|2022-02-03 19:19:50|267.51|265.71|267.61|265.81|267.61|265.81|267.51|265.71|0
1643916000000|2022-02-03 19:20:00|267.82|266.02|268.23|266.43|268.23|266.43|267.82|266.02|0
1643916010000|2022-02-03 19:20:10|268.13|266.33|268.64|266.84|268.64|266.84|268.13|266.33|0
1643916020000|2022-02-03 19:20:20|268.33|266.53|267.2|265.4|268.33|266.53|267.2|265.4|0
1643916030000|2022-02-03 19:20:30|267.4|265.6|267.2|265.4|267.4|265.6|267.2|265.4|0
1643916040000|2022-02-03 19:20:40|267.51|265.71|267.61|265.81|267.61|265.81|267.51|265.71|0
1643916050000|2022-02-03 19:20:50|267.2|265.4|266.38|264.58|267.2|265.4|266.38|264.58|0
1643916060000|2022-02-03 19:21:00|266.99|265.19|267.2|265.4|267.2|265.4|266.99|265.19|0
1643916070000|2022-02-03 19:21:10|267.51|265.71|267.2|265.4|267.51|265.71|266.99|265.19|0
1643916080000|2022-02-03 19:21:20|267.3|265.5|267.2|265.4|267.61|265.81|267.2|265.4|0
1643916090000|2022-02-03 19:21:30|266.99|265.19|267.61|265.81|267.61|265.81|266.99|265.19|0
1643916100000|2022-02-03 19:21:40|267.81|266.01|268.02|266.22|268.02|266.22|267.81|266.01|0
1643916110000|2022-02-03 19:21:50|268.23|266.43|268.02|266.22|268.23|266.43|268.02|266.22|0
1643916120000|2022-02-03 19:22:00|268.23|266.43|268.43|266.63|268.43|266.63|268.23|266.43|0
1643916130000|2022-02-03 19:22:10|268.64|266.84|268.64|266.84|268.84|267.04|268.64|266.84|0
1643916140000|2022-02-03 19:22:20|268.43|266.63|269.26|267.46|269.26|267.46|268.43|266.63|0
1643916150000|2022-02-03 19:22:30|268.84|267.04|268.95|267.15|268.95|267.15|268.84|267.04|0
1643916160000|2022-02-03 19:22:40|268.84|267.04|268.33|266.53|268.84|267.04|268.33|266.53|0
1643916170000|2022-02-03 19:22:50|268.43|266.63|268.84|267.04|268.84|267.04|268.43|266.63|0
1643916180000|2022-02-03 19:23:00|268.64|266.84|268.84|267.04|268.84|267.04|268.64|266.84|0
1643916190000|2022-02-03 19:23:10|269.26|267.46|268.64|266.84|269.26|267.46|268.64|266.84|0
1643916200000|2022-02-03 19:23:20|268.84|267.04|268.84|267.04|268.84|267.04|268.64|266.84|0
1643916210000|2022-02-03 19:23:30|268.64|266.84|268.02|266.22|268.64|266.84|268.02|266.22|0
1643916220000|2022-02-03 19:23:40|268.23|266.43|268.84|267.04|268.84|267.04|268.23|266.43|0
1643916230000|2022-02-03 19:23:50|268.95|267.15|269.26|267.46|269.26|267.46|268.95|267.15|0
1643916240000|2022-02-03 19:24:00|269.67|267.87|269.46|267.66|269.67|267.87|269.46|267.66|0
1643916250000|2022-02-03 19:24:10|268.64|266.84|268.64|266.84|269.26|267.46|268.64|266.84|0
1643916260000|2022-02-03 19:24:20|268.43|266.63|268.84|267.04|268.84|267.04|268.43|266.63|0
1643916270000|2022-02-03 19:24:30|268.74|266.94|268.64|266.84|268.84|267.04|268.64|266.84|0
1643916280000|2022-02-03 19:24:40|269.05|267.25|268.84|267.04|269.05|267.25|268.84|267.04|0
1643916290000|2022-02-03 19:24:50|269.05|267.25|268.84|267.04|269.05|267.25|268.84|267.04|0
1643916300000|2022-02-03 19:25:00|269.05|267.25|269.05|267.25|269.05|267.25|268.84|267.04|0
1643916310000|2022-02-03 19:25:10|268.84|267.04|268.84|267.04|269.05|267.25|268.84|267.04|0
1643916320000|2022-02-03 19:25:20|268.64|266.84|269.05|267.25|269.05|267.25|268.22|266.42|0
1643916330000|2022-02-03 19:25:30|269.26|267.46|269.87|268.07|269.87|268.07|269.26|267.46|0
1643916340000|2022-02-03 19:25:40|269.46|267.66|269.26|267.46|269.46|267.66|268.84|267.04|0
1643916350000|2022-02-03 19:25:50|269.16|267.36|270.08|268.28|270.08|268.28|268.84|267.04|0
1643916360000|2022-02-03 19:26:00|269.67|267.87|269.67|267.87|269.87|268.07|269.67|267.87|0
1643916370000|2022-02-03 19:26:10|270.08|268.28|270.49|268.69|270.49|268.69|269.98|268.18|0
1643916380000|2022-02-03 19:26:20|270.7|268.9|270.7|268.9|270.91|269.11|270.49|268.69|0
1643916390000|2022-02-03 19:26:30|270.08|268.28|270.08|268.28|270.49|268.69|269.87|268.07|0
1643916400000|2022-02-03 19:26:40|270.19|268.39|270.29|268.49|270.29|268.49|270.08|268.28|0
1643916410000|2022-02-03 19:26:50|270.7|268.9|270.7|268.9|270.7|268.9|270.08|268.28|0
1643916420000|2022-02-03 19:27:00|270.81|269.01|270.29|268.49|270.81|269.01|270.29|268.49|0
1643916430000|2022-02-03 19:27:10|270.08|268.28|270.29|268.49|270.29|268.49|270.08|268.28|0
1643916440000|2022-02-03 19:27:20|270.08|268.28|270.08|268.28|270.29|268.49|270.08|268.28|0
1643916450000|2022-02-03 19:27:30|270.29|268.49|270.19|268.39|270.29|268.49|270.19|268.39|0
1643916460000|2022-02-03 19:27:40|270.29|268.49|270.7|268.9|271.32|269.52|270.29|268.49|0
1643916470000|2022-02-03 19:27:50|271.01|269.21|271.32|269.52|271.32|269.52|270.91|269.11|0
1643916480000|2022-02-03 19:28:00|270.91|269.11|270.91|269.11|270.91|269.11|270.7|268.9|0
1643916490000|2022-02-03 19:28:10|271.32|269.52|272.15|270.35|272.15|270.35|271.32|269.52|0
1643916500000|2022-02-03 19:28:20|271.94|270.14|273.39|271.59|273.39|271.59|271.94|270.14|0
1643916510000|2022-02-03 19:28:30|273.81|272.01|274.85|273.05|274.85|273.05|273.81|272.01|0
1643916520000|2022-02-03 19:28:40|275.06|273.26|274.85|273.05|275.06|273.26|274.85|273.05|0
1643916530000|2022-02-03 19:28:50|275.06|273.26|274.02|272.22|275.06|273.26|274.02|272.22|0
1643916540000|2022-02-03 19:29:00|273.81|272.01|273.39|271.59|273.81|272.01|273.39|271.59|0
1643916550000|2022-02-03 19:29:10|274.22|272.42|274.85|273.05|274.85|273.05|274.12|272.32|0
1643916560000|2022-02-03 19:29:20|274.64|272.84|274.22|272.42|274.64|272.84|274.22|272.42|0
1643916570000|2022-02-03 19:29:30|274.02|272.22|273.6|271.8|274.02|272.22|273.6|271.8|0
1643916580000|2022-02-03 19:29:40|273.19|271.39|273.29|271.49|273.71|271.91|273.19|271.39|0
1643916590000|2022-02-03 19:29:50|273.39|271.59|272.98|271.18|273.39|271.59|272.77|270.97|0
1643916600000|2022-02-03 19:30:00|273.09|271.29|274.22|272.42|274.22|272.42|272.77|270.97|0
1643916610000|2022-02-03 19:30:10|274.85|273.05|276.51|274.71|276.51|274.71|274.85|273.05|0
1643916620000|2022-02-03 19:30:20|276.72|274.92|275.89|274.09|276.72|274.92|275.47|273.67|0
1643916630000|2022-02-03 19:30:30|276.31|274.51|276.93|275.13|276.93|275.13|276.31|274.51|0
1643916640000|2022-02-03 19:30:40|276.72|274.92|276.72|274.92|276.93|275.13|276.72|274.92|0
1643916650000|2022-02-03 19:30:50|276.93|275.13|276.31|274.51|276.93|275.13|276.21|274.41|0
1643916660000|2022-02-03 19:31:00|276.1|274.3|275.89|274.09|276.1|274.3|275.68|273.88|0
1643916670000|2022-02-03 19:31:10|275.68|273.88|275.68|273.88|275.89|274.09|275.68|273.88|0
1643916680000|2022-02-03 19:31:20|275.89|274.09|276.72|274.92|276.72|274.92|275.89|274.09|0
1643916690000|2022-02-03 19:31:30|276.51|274.71|276.31|274.51|276.72|274.92|276.31|274.51|0
1643916700000|2022-02-03 19:31:40|276.51|274.71|276.1|274.3|276.51|274.71|276.1|274.3|0
1643916710000|2022-02-03 19:31:50|275.89|274.09|275.26|273.46|275.89|274.09|275.26|273.46|0
1643916720000|2022-02-03 19:32:00|275.47|273.67|274.64|272.84|275.47|273.67|274.64|272.84|0
1643916730000|2022-02-03 19:32:10|274.43|272.63|274.64|272.84|274.85|273.05|274.43|272.63|0
1643916740000|2022-02-03 19:32:20|274.85|273.05|275.26|273.46|275.26|273.46|274.85|273.05|0
1643916750000|2022-02-03 19:32:30|275.89|274.09|276.48|274.68|276.48|274.68|275.89|274.09|0
1643916760000|2022-02-03 19:32:40|276.27|274.47|276.48|274.68|276.69|274.89|276.27|274.47|0
1643916770000|2022-02-03 19:32:50|276.59|274.79|276.48|274.68|276.69|274.89|276.27|274.47|0
1643916780000|2022-02-03 19:33:00|276.69|274.89|276.17|274.37|276.69|274.89|276.17|274.37|0
1643916790000|2022-02-03 19:33:10|276.07|274.27|274.82|273.02|276.07|274.27|274.82|273.02|0
1643916800000|2022-02-03 19:33:20|273.57|271.77|274.72|272.92|274.72|272.92|273.57|271.77|0
1643916810000|2022-02-03 19:33:30|274.82|273.02|274.93|273.13|275.03|273.23|274.82|273.02|0
1643916820000|2022-02-03 19:33:40|274.82|273.02|274.61|272.81|274.82|273.02|274.61|272.81|0
1643916830000|2022-02-03 19:33:50|274.82|273.02|275.13|273.33|275.13|273.33|274.82|273.02|0
1643916840000|2022-02-03 19:34:00|275.34|273.54|275.03|273.23|275.34|273.54|275.03|273.23|0
1643916850000|2022-02-03 19:34:10|275.44|273.64|275.65|273.85|275.65|273.85|275.44|273.64|0
1643916860000|2022-02-03 19:34:20|275.55|273.75|275.44|273.64|275.55|273.75|275.23|273.43|0
1643916870000|2022-02-03 19:34:30|275.76|273.96|275.44|273.64|275.76|273.96|275.44|273.64|0
1643916880000|2022-02-03 19:34:40|275.13|273.33|275.13|273.33|275.23|273.43|275.03|273.23|0
1643916890000|2022-02-03 19:34:50|275.44|273.64|274.61|272.81|275.44|273.64|274.61|272.81|0
1643916900000|2022-02-03 19:35:00|273.78|271.98|273.78|271.98|273.78|271.98|273.78|271.98|0
1643916910000|2022-02-03 19:35:10|273.37|271.57|274.2|272.4|274.2|272.4|273.37|271.57|0
1643916920000|2022-02-03 19:35:20|274.1|272.3|275.03|273.23|275.03|273.23|274.1|272.3|0
1643916930000|2022-02-03 19:35:30|275.44|273.64|275.44|273.64|275.44|273.64|275.44|273.64|0
1643916940000|2022-02-03 19:35:40|275.65|273.85|275.23|273.43|275.86|274.06|275.23|273.43|0
1643916950000|2022-02-03 19:35:50|275.44|273.64|275.65|273.85|275.86|274.06|275.44|273.64|0
1643916960000|2022-02-03 19:36:00|275.76|273.96|276.48|274.68|276.48|274.68|275.76|273.96|0
1643916970000|2022-02-03 19:36:10|276.9|275.1|276.48|274.68|276.9|275.1|276.48|274.68|0
1643916980000|2022-02-03 19:36:20|276.69|274.89|276.69|274.89|277.1|275.3|276.69|274.89|0
1643916990000|2022-02-03 19:36:30|276.9|275.1|277.1|275.3|277.1|275.3|276.9|275.1|0
1643917000000|2022-02-03 19:36:40|277.31|275.51|279.61|277.81|280.03|278.23|277.31|275.51|0
1643917010000|2022-02-03 19:36:50|280.03|278.23|279.4|277.6|280.03|278.23|279.4|277.6|0
1643917020000|2022-02-03 19:37:00|279.82|278.02|279.82|278.02|280.03|278.23|279.61|277.81|0
1643917030000|2022-02-03 19:37:10|280.23|278.43|280.65|278.85|280.86|279.06|280.23|278.43|0
1643917040000|2022-02-03 19:37:20|280.86|279.06|280.86|279.06|280.86|279.06|280.65|278.85|0
1643917050000|2022-02-03 19:37:30|281.07|279.27|280.86|279.06|281.07|279.27|280.86|279.06|0
1643917060000|2022-02-03 19:37:40|280.65|278.85|279.61|277.81|280.65|278.85|279.61|277.81|0
1643917070000|2022-02-03 19:37:50|279.4|277.6|278.35|276.55|279.61|277.81|278.35|276.55|0
1643917080000|2022-02-03 19:38:00|278.15|276.35|277.52|275.72|278.35|276.55|277.52|275.72|0
1643917090000|2022-02-03 19:38:10|277.73|275.93|278.15|276.35|278.15|276.35|277.73|275.93|0
1643917100000|2022-02-03 19:38:20|277.94|276.14|277.73|275.93|278.04|276.24|277.73|275.93|0
1643917110000|2022-02-03 19:38:30|277.94|276.14|277.52|275.72|277.94|276.14|277.52|275.72|0
1643917120000|2022-02-03 19:38:40|277.31|275.51|277.52|275.72|277.52|275.72|277.31|275.51|0
1643917130000|2022-02-03 19:38:50|277.94|276.14|278.14|276.34|278.14|276.34|277.73|275.93|0
1643917140000|2022-02-03 19:39:00|278.56|276.76|278.77|276.97|278.77|276.97|278.56|276.76|0
1643917150000|2022-02-03 19:39:10|278.98|277.18|279.19|277.39|279.19|277.39|278.98|277.18|0
1643917160000|2022-02-03 19:39:20|279.4|277.6|279.92|278.12|279.92|278.12|279.4|277.6|0
1643917170000|2022-02-03 19:39:30|279.82|278.02|280.02|278.22|280.02|278.22|279.82|278.02|0
1643917180000|2022-02-03 19:39:40|280.23|278.43|280.86|279.06|280.86|279.06|280.23|278.43|0
1643917190000|2022-02-03 19:39:50|280.65|278.85|280.23|278.43|280.65|278.85|280.23|278.43|0
1643917200000|2022-02-03 19:40:00|280.44|278.64|281.7|279.9|281.91|280.11|280.44|278.64|0
1643917210000|2022-02-03 19:40:10|282.12|280.32|282.12|280.32|282.75|280.95|282.12|280.32|0
1643917220000|2022-02-03 19:40:20|281.91|280.11|281.91|280.11|281.91|280.11|281.7|279.9|0
1643917230000|2022-02-03 19:40:30|282.33|280.53|282.12|280.32|282.54|280.74|282.12|280.32|0
1643917240000|2022-02-03 19:40:40|282.33|280.53|281.7|279.9|282.33|280.53|281.7|279.9|0
1643917250000|2022-02-03 19:40:50|281.49|279.69|282.12|280.32|282.12|280.32|281.49|279.69|0
1643917260000|2022-02-03 19:41:00|281.7|279.9|282.12|280.32|282.12|280.32|281.7|279.9|0
1643917270000|2022-02-03 19:41:10|281.91|280.11|282.33|280.53|282.33|280.53|281.81|280.01|0
1643917280000|2022-02-03 19:41:20|282.12|280.32|282.12|280.32|282.12|280.32|282.12|280.32|0
1643917290000|2022-02-03 19:41:30|282.54|280.74|282.44|280.64|282.54|280.74|282.33|280.53|0
1643917300000|2022-02-03 19:41:40|282.54|280.74|282.96|281.16|282.96|281.16|282.54|280.74|0
1643917310000|2022-02-03 19:41:50|283.17|281.37|282.75|280.95|283.17|281.37|282.75|280.95|0
1643917320000|2022-02-03 19:42:00|282.96|281.16|282.96|281.16|282.96|281.16|282.86|281.06|0
1643917330000|2022-02-03 19:42:10|283.59|281.79|284.01|282.21|284.01|282.21|283.59|281.79|0
1643917340000|2022-02-03 19:42:20|283.8|282|283.07|281.27|283.8|282|283.07|281.27|0
1643917350000|2022-02-03 19:42:30|283.17|281.37|284.01|282.21|284.01|282.21|283.17|281.37|0
1643917360000|2022-02-03 19:42:40|284.22|282.42|284.01|282.21|284.22|282.42|283.8|282|0
1643917370000|2022-02-03 19:42:50|283.28|281.48|283.28|281.48|283.28|281.48|283.17|281.37|0
1643917380000|2022-02-03 19:43:00|283.17|281.37|284.01|282.21|284.01|282.21|283.17|281.37|0
1643917390000|2022-02-03 19:43:10|284.22|282.42|284.64|282.84|284.85|283.05|284.22|282.42|0
1643917400000|2022-02-03 19:43:20|284.85|283.05|284.22|282.42|285.06|283.26|284.22|282.42|0
1643917410000|2022-02-03 19:43:30|283.8|282|284.22|282.42|284.22|282.42|283.8|282|0
1643917420000|2022-02-03 19:43:40|284.43|282.63|284.64|282.84|284.85|283.05|284.43|282.63|0
1643917430000|2022-02-03 19:43:50|285.48|283.68|286.32|284.52|286.32|284.52|285.48|283.68|0
1643917440000|2022-02-03 19:44:00|285.69|283.89|286.11|284.31|286.11|284.31|285.69|283.89|0
1643917450000|2022-02-03 19:44:10|286.75|284.95|286.53|284.73|286.96|285.16|286.53|284.73|0
1643917460000|2022-02-03 19:44:20|286.32|284.52|286.32|284.52|286.53|284.73|286.32|284.52|0
1643917470000|2022-02-03 19:44:30|286.53|284.73|287.07|285.27|287.07|285.27|286.53|284.73|0
1643917480000|2022-02-03 19:44:40|287.38|285.58|287.59|285.79|287.59|285.79|287.17|285.37|0
1643917490000|2022-02-03 19:44:50|287.17|285.37|287.17|285.37|287.17|285.37|286.96|285.16|0
1643917500000|2022-02-03 19:45:00|286.53|284.73|286.64|284.84|286.64|284.84|286.53|284.73|0
1643917510000|2022-02-03 19:45:10|286.96|285.16|286.96|285.16|286.96|285.16|286.96|285.16|0
1643917520000|2022-02-03 19:45:20|287.07|285.27|287.59|285.79|287.59|285.79|287.07|285.27|0
1643917530000|2022-02-03 19:45:30|287.8|286|288.01|286.21|288.01|286.21|287.8|286|0
1643917540000|2022-02-03 19:45:40|288.44|286.64|288.22|286.42|288.44|286.64|287.91|286.11|0
1643917550000|2022-02-03 19:45:50|288.01|286.21|287.91|286.11|288.01|286.21|287.8|286|0
1643917560000|2022-02-03 19:46:00|287.8|286|288.22|286.42|288.22|286.42|287.8|286|0
1643917570000|2022-02-03 19:46:10|287.8|286|288.01|286.21|288.22|286.42|287.59|285.79|0
1643917580000|2022-02-03 19:46:20|288.22|286.42|288.22|286.42|288.22|286.42|288.22|286.42|0
1643917590000|2022-02-03 19:46:30|287.8|286|287.8|286|287.8|286|287.8|286|0
1643917600000|2022-02-03 19:46:40|288.01|286.21|287.8|286|288.01|286.21|287.59|285.79|0
1643917610000|2022-02-03 19:46:50|288.01|286.21|288.01|286.21|288.01|286.21|288.01|286.21|0
1643917620000|2022-02-03 19:47:00|287.38|285.58|286.53|284.73|287.38|285.58|286.53|284.73|0
1643917630000|2022-02-03 19:47:10|286.11|284.31|286.32|284.52|286.32|284.52|285.48|283.68|0
1643917640000|2022-02-03 19:47:20|286.53|284.73|286.74|284.94|286.96|285.16|286.53|284.73|0
1643917650000|2022-02-03 19:47:30|286.64|284.84|286.95|285.15|286.96|285.16|286.64|284.84|0
1643917660000|2022-02-03 19:47:40|287.17|285.37|285.27|283.47|287.17|285.37|285.27|283.47|0
1643917670000|2022-02-03 19:47:50|285.48|283.68|285.48|283.68|285.48|283.68|285.48|283.68|0
1643917680000|2022-02-03 19:48:00|285.9|284.1|285.69|283.89|286.11|284.31|285.69|283.89|0
1643917690000|2022-02-03 19:48:10|285.9|284.1|286.32|284.52|286.74|284.94|285.9|284.1|0
1643917700000|2022-02-03 19:48:20|286.11|284.31|285.9|284.1|286.11|284.31|285.69|283.89|0
1643917710000|2022-02-03 19:48:30|285.48|283.68|285.27|283.47|285.69|283.89|285.27|283.47|0
1643917720000|2022-02-03 19:48:40|284.85|283.05|284.43|282.63|284.85|283.05|284.43|282.63|0
1643917730000|2022-02-03 19:48:50|284.64|282.84|287.09|285.29|287.09|285.29|284.64|282.84|0
1643917740000|2022-02-03 19:49:00|287.3|285.5|286.75|284.95|287.3|285.5|286.33|284.53|0
1643917750000|2022-02-03 19:49:10|286.82|285.02|286.61|284.81|286.82|285.02|286.61|284.81|0
1643917760000|2022-02-03 19:49:20|286.82|285.02|286.82|285.02|286.82|285.02|286.82|285.02|0
1643917770000|2022-02-03 19:49:30|287.03|285.23|287.03|285.23|287.03|285.23|286.82|285.02|0
1643917780000|2022-02-03 19:49:40|287.24|285.44|287.45|285.65|288.09|286.29|287.24|285.44|0
1643917790000|2022-02-03 19:49:50|286.4|284.6|287.45|285.65|287.45|285.65|286.4|284.6|0
1643917800000|2022-02-03 19:50:00|287.67|285.87|286.82|285.02|287.67|285.87|286.61|284.81|0
1643917810000|2022-02-03 19:50:10|287.24|285.44|286.82|285.02|287.24|285.44|286.61|284.81|0
1643917820000|2022-02-03 19:50:20|287.03|285.23|287.03|285.23|287.14|285.34|287.03|285.23|0
1643917830000|2022-02-03 19:50:30|287.24|285.44|287.45|285.65|287.45|285.65|287.24|285.44|0
1643917840000|2022-02-03 19:50:40|287.66|285.86|287.88|286.08|288.09|286.29|287.56|285.76|0
1643917850000|2022-02-03 19:50:50|287.66|285.86|287.98|286.18|288.3|286.5|287.66|285.86|0
1643917860000|2022-02-03 19:51:00|288.09|286.29|287.45|285.65|288.09|286.29|287.24|285.44|0
1643917870000|2022-02-03 19:51:10|287.88|286.08|287.45|285.65|287.88|286.08|287.24|285.44|0
1643917880000|2022-02-03 19:51:20|287.66|285.86|287.24|285.44|287.66|285.86|287.24|285.44|0
1643917890000|2022-02-03 19:51:30|286.82|285.02|286.61|284.81|287.03|285.23|286.61|284.81|0
1643917900000|2022-02-03 19:51:40|287.56|285.76|287.56|285.76|287.56|285.76|287.56|285.76|0
1643917910000|2022-02-03 19:51:50|287.87|286.07|287.87|286.07|287.87|286.07|287.66|285.86|0
1643917920000|2022-02-03 19:52:00|287.66|285.86|288.3|286.5|288.3|286.5|287.66|285.86|0
1643917930000|2022-02-03 19:52:10|288.09|286.29|287.45|285.65|288.09|286.29|287.45|285.65|0
1643917940000|2022-02-03 19:52:20|287.24|285.44|286.82|285.02|287.24|285.44|286.82|285.02|0
1643917950000|2022-02-03 19:52:30|286.61|284.81|287.14|285.34|287.24|285.44|286.61|284.81|0
1643917960000|2022-02-03 19:52:40|287.03|285.23|286.4|284.6|287.03|285.23|286.4|284.6|0
1643917970000|2022-02-03 19:52:50|286.82|285.02|286.51|284.71|286.82|285.02|286.51|284.71|0
1643917980000|2022-02-03 19:53:00|286.61|284.81|287.03|285.23|287.03|285.23|286.61|284.81|0
1643917990000|2022-02-03 19:53:10|287.24|285.44|287.03|285.23|287.24|285.44|287.03|285.23|0
1643918000000|2022-02-03 19:53:20|286.82|285.02|287.03|285.23|287.03|285.23|286.82|285.02|0
1643918010000|2022-02-03 19:53:30|286.82|285.02|286.61|284.81|286.82|285.02|286.61|284.81|0
1643918020000|2022-02-03 19:53:40|286.82|285.02|285.98|284.18|286.82|285.02|285.98|284.18|0
1643918030000|2022-02-03 19:53:50|286.19|284.39|286.19|284.39|286.19|284.39|285.98|284.18|0
1643918040000|2022-02-03 19:54:00|285.98|284.18|286.19|284.39|286.4|284.6|285.98|284.18|0
1643918050000|2022-02-03 19:54:10|287.15|285.35|286.94|285.14|287.15|285.35|286.94|285.14|0
1643918060000|2022-02-03 19:54:20|287.15|285.35|287.15|285.35|287.15|285.35|287.15|285.35|0
1643918070000|2022-02-03 19:54:30|287.36|285.56|287.57|285.77|287.78|285.98|287.36|285.56|0
1643918080000|2022-02-03 19:54:40|287.15|285.35|287.78|285.98|287.78|285.98|287.15|285.35|0
1643918090000|2022-02-03 19:54:50|287.57|285.77|287.36|285.56|287.57|285.77|287.15|285.35|0
1643918100000|2022-02-03 19:55:00|287.15|285.35|287.78|285.98|287.78|285.98|287.15|285.35|0
1643918110000|2022-02-03 19:55:10|287.36|285.56|286.1|284.3|287.36|285.56|286.1|284.3|0
1643918120000|2022-02-03 19:55:20|285.47|283.67|285.79|283.99|285.79|283.99|285.47|283.67|0
1643918130000|2022-02-03 19:55:30|285.68|283.88|284.22|282.42|285.68|283.88|284.22|282.42|0
1643918140000|2022-02-03 19:55:40|283.8|282|283.8|282|284.43|282.63|283.8|282|0
1643918150000|2022-02-03 19:55:50|284.43|282.63|284.85|283.05|284.85|283.05|284.43|282.63|0
1643918160000|2022-02-03 19:56:00|285.47|283.67|285.89|284.09|285.89|284.09|285.47|283.67|0
1643918170000|2022-02-03 19:56:10|285.68|283.88|285.26|283.46|285.89|284.09|285.26|283.46|0
1643918180000|2022-02-03 19:56:20|284.64|282.84|284.75|282.95|284.85|283.05|284.64|282.84|0
1643918190000|2022-02-03 19:56:30|285.05|283.25|284.85|283.05|285.47|283.67|284.85|283.05|0
1643918200000|2022-02-03 19:56:40|285.05|283.25|285.26|283.46|285.26|283.46|285.05|283.25|0
1643918210000|2022-02-03 19:56:50|285.47|283.67|285.26|283.46|285.47|283.67|285.05|283.25|0
1643918220000|2022-02-03 19:57:00|285.05|283.25|285.47|283.67|285.47|283.67|285.05|283.25|0
1643918230000|2022-02-03 19:57:10|284.85|283.05|284.64|282.84|284.85|283.05|284.64|282.84|0
1643918240000|2022-02-03 19:57:20|284.43|282.63|284.22|282.42|284.43|282.63|284.22|282.42|0
1643918250000|2022-02-03 19:57:30|284.43|282.63|284.85|283.05|284.85|283.05|284.33|282.53|0
1643918260000|2022-02-03 19:57:40|285.05|283.25|284.74|282.94|285.05|283.25|284.74|282.94|0
1643918270000|2022-02-03 19:57:50|284.64|282.84|284.43|282.63|284.84|283.04|284.43|282.63|0
1643918280000|2022-02-03 19:58:00|284.01|282.21|284.22|282.42|284.43|282.63|284.01|282.21|0
1643918290000|2022-02-03 19:58:10|284.64|282.84|284.33|282.53|284.64|282.84|284.33|282.53|0
1643918300000|2022-02-03 19:58:20|284.22|282.42|284.43|282.63|284.43|282.63|284.22|282.42|0
1643918310000|2022-02-03 19:58:30|284.22|282.42|284.22|282.42|284.22|282.42|284.01|282.21|0
1643918320000|2022-02-03 19:58:40|284.01|282.21|284.84|283.04|284.84|283.04|284.01|282.21|0
1643918330000|2022-02-03 19:58:50|284.64|282.84|284.22|282.42|284.64|282.84|284.22|282.42|0
1643918340000|2022-02-03 19:59:00|284.54|282.74|284.95|283.15|284.95|283.15|284.22|282.42|0
1643918350000|2022-02-03 19:59:10|284.84|283.04|285.26|283.46|285.26|283.46|284.84|283.04|0
1643918360000|2022-02-03 19:59:20|285.16|283.36|285.26|283.46|285.26|283.46|285.05|283.25|0
1643918370000|2022-02-03 19:59:30|285.05|283.25|285.16|283.36|285.26|283.46|285.05|283.25|0
1643918380000|2022-02-03 19:59:40|285.26|283.46|285.26|283.46|285.47|283.67|285.26|283.46|0
1643918390000|2022-02-03 19:59:50|285.68|283.88|285.68|283.88|285.68|283.88|285.26|283.46|0
1643918400000|2022-02-03 20:00:00|285.47|283.67|284.01|282.21|285.47|283.67|284.01|282.21|0
1643918410000|2022-02-03 20:00:10|283.38|281.58|284.01|282.21|284.01|282.21|283.07|281.27|0
1643918420000|2022-02-03 20:00:20|284.22|282.42|283.38|281.58|284.22|282.42|283.17|281.37|0
1643918430000|2022-02-03 20:00:30|283.59|281.79|285.05|283.25|285.05|283.25|283.38|281.58|0
1643918440000|2022-02-03 20:00:40|285.26|283.46|285.89|284.09|286.1|284.3|285.26|283.46|0
1643918450000|2022-02-03 20:00:50|286.1|284.3|286.73|284.93|286.73|284.93|286.1|284.3|0
1643918460000|2022-02-03 20:01:00|286.31|284.51|286.52|284.72|286.52|284.72|286.21|284.41|0
1643918470000|2022-02-03 20:01:10|286.31|284.51|286.52|284.72|286.73|284.93|286.31|284.51|0
1643918480000|2022-02-03 20:01:20|286.73|284.93|286.93|285.13|286.93|285.13|286.52|284.72|0
1643918490000|2022-02-03 20:01:30|286.73|284.93|285.47|283.67|286.73|284.93|285.47|283.67|0
1643918500000|2022-02-03 20:01:40|285.68|283.88|286.31|284.51|286.31|284.51|285.68|283.88|0
1643918510000|2022-02-03 20:01:50|285.68|283.88|285.89|284.09|285.89|284.09|285.68|283.88|0
1643918520000|2022-02-03 20:02:00|286.1|284.3|285.47|283.67|286.31|284.51|285.47|283.67|0
1643918530000|2022-02-03 20:02:10|285.68|283.88|286.1|284.3|286.1|284.3|285.68|283.88|0
1643918540000|2022-02-03 20:02:20|286.52|284.72|286.93|285.13|286.93|285.13|286.52|284.72|0
1643918550000|2022-02-03 20:02:30|286.72|284.92|286.93|285.13|286.93|285.13|286.72|284.92|0
1643918560000|2022-02-03 20:02:40|287.14|285.34|286.72|284.92|287.14|285.34|286.72|284.92|0
1643918570000|2022-02-03 20:02:50|286.52|284.72|286.83|285.03|286.83|285.03|286.52|284.72|0
1643918580000|2022-02-03 20:03:00|287.35|285.55|289.03|287.23|289.03|287.23|287.35|285.55|0
1643918590000|2022-02-03 20:03:10|288.51|286.71|288.19|286.39|288.51|286.71|288.19|286.39|0
1643918600000|2022-02-03 20:03:20|289.87|288.07|289.45|287.65|289.87|288.07|289.45|287.65|0
1643918610000|2022-02-03 20:03:30|289.24|287.44|289.35|287.55|289.66|287.86|289.14|287.34|0
1643918620000|2022-02-03 20:03:40|289.24|287.44|290.29|288.49|290.29|288.49|289.24|287.44|0
1643918630000|2022-02-03 20:03:50|290.08|288.28|290.08|288.28|290.08|288.28|289.66|287.86|0
1643918640000|2022-02-03 20:04:00|289.87|288.07|289.03|287.23|289.87|288.07|289.03|287.23|0
1643918650000|2022-02-03 20:04:10|289.45|287.65|290.08|288.28|290.08|288.28|289.45|287.65|0
1643918660000|2022-02-03 20:04:20|290.29|288.49|290.71|288.91|290.71|288.91|290.29|288.49|0
1643918670000|2022-02-03 20:04:30|290.5|288.7|290.92|289.12|291.35|289.55|290.5|288.7|0
1643918680000|2022-02-03 20:04:40|290.29|288.49|290.08|288.28|290.29|288.49|289.87|288.07|0
1643918690000|2022-02-03 20:04:50|289.87|288.07|289.87|288.07|289.87|288.07|289.45|287.65|0
1643918700000|2022-02-03 20:05:00|289.45|287.65|288.3|286.5|289.45|287.65|287.77|285.97|0
1643918710000|2022-02-03 20:05:10|288.61|286.81|289.03|287.23|289.03|287.23|288.61|286.81|0
1643918720000|2022-02-03 20:05:20|288.82|287.02|287.77|285.97|288.82|287.02|287.77|285.97|0
1643918730000|2022-02-03 20:05:30|287.98|286.18|287.98|286.18|288.4|286.6|287.98|286.18|0
1643918740000|2022-02-03 20:05:40|288.19|286.39|287.77|285.97|288.19|286.39|287.56|285.76|0
1643918750000|2022-02-03 20:05:50|287.35|285.55|288.4|286.6|288.4|286.6|287.35|285.55|0
1643918760000|2022-02-03 20:06:00|288.61|286.81|289.03|287.23|289.24|287.44|288.61|286.81|0
1643918770000|2022-02-03 20:06:10|289.45|287.65|288.93|287.13|289.45|287.65|288.93|287.13|0
1643918780000|2022-02-03 20:06:20|289.03|287.23|289.87|288.07|289.87|288.07|289.03|287.23|0
1643918790000|2022-02-03 20:06:30|289.66|287.86|289.66|287.86|289.87|288.07|289.66|287.86|0
1643918800000|2022-02-03 20:06:40|289.45|287.65|289.24|287.44|289.45|287.65|289.24|287.44|0
1643918810000|2022-02-03 20:06:50|289.03|287.23|288.72|286.92|289.03|287.23|288.72|286.92|0
1643918820000|2022-02-03 20:07:00|288.61|286.81|287.14|285.34|288.61|286.81|287.14|285.34|0
1643918830000|2022-02-03 20:07:10|286.93|285.13|286.51|284.71|286.93|285.13|286.3|284.5|0
1643918840000|2022-02-03 20:07:20|286.3|284.5|287.14|285.34|287.14|285.34|286.09|284.29|0
1643918850000|2022-02-03 20:07:30|286.72|284.92|287.35|285.55|287.35|285.55|286.72|284.92|0
1643918860000|2022-02-03 20:07:40|287.46|285.66|287.35|285.55|287.77|285.97|287.35|285.55|0
1643918870000|2022-02-03 20:07:50|287.14|285.34|287.56|285.76|287.56|285.76|287.14|285.34|0
1643918880000|2022-02-03 20:08:00|287.98|286.18|288.19|286.39|288.19|286.39|287.98|286.18|0
1643918890000|2022-02-03 20:08:10|288.82|287.02|289.03|287.23|289.03|287.23|288.82|287.02|0
1643918900000|2022-02-03 20:08:20|288.82|287.02|289.45|287.65|289.66|287.86|288.82|287.02|0
1643918910000|2022-02-03 20:08:30|289.66|287.86|289.66|287.86|289.87|288.07|289.45|287.65|0
1643918920000|2022-02-03 20:08:40|290.19|288.39|290.19|288.39|290.19|288.39|289.98|288.18|0
1643918930000|2022-02-03 20:08:50|290.29|288.49|289.87|288.07|290.29|288.49|289.66|287.86|0
1643918940000|2022-02-03 20:09:00|289.66|287.86|289.24|287.44|289.66|287.86|289.03|287.23|0
1643918950000|2022-02-03 20:09:10|289.03|287.23|289.45|287.65|289.66|287.86|289.03|287.23|0
1643918960000|2022-02-03 20:09:20|289.14|287.34|288.82|287.02|289.24|287.44|288.82|287.02|0
1643918970000|2022-02-03 20:09:30|289.03|287.23|289.03|287.23|289.45|287.65|289.03|287.23|0
1643918980000|2022-02-03 20:09:40|289.14|287.34|289.98|288.18|289.98|288.18|289.14|287.34|0
1643918990000|2022-02-03 20:09:50|289.87|288.07|289.45|287.65|289.87|288.07|289.45|287.65|0
1643919000000|2022-02-03 20:10:00|289.66|287.86|288.82|287.02|289.66|287.86|288.82|287.02|0
1643919010000|2022-02-03 20:10:10|287.56|285.76|288.19|286.39|288.61|286.81|287.56|285.76|0
1643919020000|2022-02-03 20:10:20|288.4|286.6|289.66|287.86|289.66|287.86|288.4|286.6|0
1643919030000|2022-02-03 20:10:30|289.45|287.65|290.08|288.28|290.08|288.28|289.45|287.65|0
1643919040000|2022-02-03 20:10:40|289.87|288.07|289.45|287.65|289.87|288.07|289.45|287.65|0
1643919050000|2022-02-03 20:10:50|288.61|286.81|288.19|286.39|288.82|287.02|288.19|286.39|0
1643919060000|2022-02-03 20:11:00|288.09|286.29|287.67|285.87|288.09|286.29|287.46|285.66|0
1643919070000|2022-02-03 20:11:10|288.61|286.81|287.77|285.97|288.61|286.81|287.56|285.76|0
1643919080000|2022-02-03 20:11:20|287.98|286.18|286.3|284.5|287.98|286.18|286.3|284.5|0
1643919090000|2022-02-03 20:11:30|286.72|284.92|286.51|284.71|286.72|284.92|286.51|284.71|0
1643919100000|2022-02-03 20:11:40|286.72|284.92|286.2|284.4|286.72|284.92|286.09|284.29|0
1643919110000|2022-02-03 20:11:50|286.09|284.29|286.3|284.5|286.3|284.5|285.88|284.08|0
1643919120000|2022-02-03 20:12:00|286.72|284.92|286.93|285.13|287.14|285.34|286.72|284.92|0
1643919130000|2022-02-03 20:12:10|287.35|285.55|286.51|284.71|287.35|285.55|286.51|284.71|0
1643919140000|2022-02-03 20:12:20|286.72|284.92|286.93|285.13|286.93|285.13|286.72|284.92|0
1643919150000|2022-02-03 20:12:30|286.3|284.5|285.26|283.46|286.3|284.5|285.26|283.46|0
1643919160000|2022-02-03 20:12:40|285.05|283.25|284.84|283.04|285.26|283.46|284.84|283.04|0
1643919170000|2022-02-03 20:12:50|285.05|283.25|285.88|284.08|285.88|284.08|285.05|283.25|0
1643919180000|2022-02-03 20:13:00|286.09|284.29|285.78|283.98|286.09|284.29|285.67|283.87|0
1643919190000|2022-02-03 20:13:10|286.09|284.29|286.51|284.71|286.51|284.71|286.09|284.29|0
1643919200000|2022-02-03 20:13:20|286.3|284.5|286.51|284.71|286.51|284.71|286.3|284.5|0
1643919220000|2022-02-03 20:13:40|287.35|285.55|287.98|286.18|287.98|286.18|287.14|285.34|0
1643919230000|2022-02-03 20:13:50|287.77|285.97|287.35|285.55|287.77|285.97|287.35|285.55|0
1643919240000|2022-02-03 20:14:00|286.93|285.13|286.3|284.5|286.93|285.13|286.3|284.5|0
1643919250000|2022-02-03 20:14:10|286.09|284.29|285.99|284.19|286.3|284.5|285.88|284.08|0
1643919260000|2022-02-03 20:14:20|286.09|284.29|285.25|283.45|286.09|284.29|285.25|283.45|0
1643919270000|2022-02-03 20:14:30|284.63|282.83|285.05|283.25|285.05|283.25|284.63|282.83|0
1643919280000|2022-02-03 20:14:40|284.74|282.94|284.42|282.62|284.74|282.94|284.42|282.62|0
1643919290000|2022-02-03 20:14:50|284.63|282.83|284.84|283.04|285.05|283.25|284.63|282.83|0
1643919300000|2022-02-03 20:15:00|283.79|281.99|282.96|281.16|283.79|281.99|282.96|281.16|0
1643919310000|2022-02-03 20:15:10|282.13|280.33|281.92|280.12|282.13|280.33|281.71|279.91|0
1643919320000|2022-02-03 20:15:20|282.13|280.33|282.33|280.53|282.33|280.53|281.92|280.12|0
1643919330000|2022-02-03 20:15:30|281.92|280.12|282.54|280.74|282.54|280.74|281.92|280.12|0
1643919340000|2022-02-03 20:15:40|282.75|280.95|282.96|281.16|282.96|281.16|282.33|280.53|0
1643919350000|2022-02-03 20:15:50|282.54|280.74|281.92|280.12|282.96|281.16|281.92|280.12|0
1643919360000|2022-02-03 20:16:00|282.33|280.53|283.17|281.37|283.58|281.78|282.33|280.53|0
1643919370000|2022-02-03 20:16:10|282.54|280.74|283.17|281.37|283.17|281.37|282.33|280.53|0
1643919380000|2022-02-03 20:16:20|282.75|280.95|281.92|280.12|283.07|281.27|281.92|280.12|0
1643919390000|2022-02-03 20:16:30|281.5|279.7|281.09|279.29|281.71|279.91|281.09|279.29|0
1643919400000|2022-02-03 20:16:40|281.29|279.49|281.92|280.12|282.33|280.53|281.29|279.49|0
1643919410000|2022-02-03 20:16:50|281.71|279.91|281.92|280.12|281.92|280.12|281.5|279.7|0
1643919420000|2022-02-03 20:17:00|282.33|280.53|280.88|279.08|282.33|280.53|280.88|279.08|0
1643919430000|2022-02-03 20:17:10|280.78|278.98|280.67|278.87|281.09|279.29|280.67|278.87|0
1643919440000|2022-02-03 20:17:20|280.46|278.66|281.08|279.28|281.08|279.28|280.46|278.66|0
1643919450000|2022-02-03 20:17:30|280.88|279.08|281.5|279.7|281.5|279.7|280.67|278.87|0
1643919460000|2022-02-03 20:17:40|281.61|279.81|281.08|279.28|281.92|280.12|281.08|279.28|0
1643919470000|2022-02-03 20:17:50|281.19|279.39|281.5|279.7|281.5|279.7|281.19|279.39|0
1643919480000|2022-02-03 20:18:00|281.4|279.6|281.19|279.39|281.5|279.7|281.19|279.39|0
1643919490000|2022-02-03 20:18:10|281.29|279.49|281.92|280.12|281.92|280.12|281.29|279.49|0
1643919500000|2022-02-03 20:18:20|281.71|279.91|281.71|279.91|281.92|280.12|281.71|279.91|0
1643919510000|2022-02-03 20:18:30|281.92|280.12|281.4|279.6|281.92|280.12|281.29|279.49|0
1643919520000|2022-02-03 20:18:40|281.29|279.49|282.33|280.53|282.33|280.53|281.29|279.49|0
1643919530000|2022-02-03 20:18:50|282.12|280.32|281.71|279.91|282.33|280.53|281.71|279.91|0
1643919540000|2022-02-03 20:19:00|281.5|279.7|281.36|279.56|281.5|279.7|280.73|278.93|0
1643919550000|2022-02-03 20:19:10|282.19|280.39|282.19|280.39|282.19|280.39|281.98|280.18|0
1643919560000|2022-02-03 20:19:20|281.98|280.18|281.26|279.46|281.98|280.18|281.26|279.46|0
1643919570000|2022-02-03 20:19:30|281.57|279.77|280.73|278.93|281.57|279.77|280.73|278.93|0
1643919580000|2022-02-03 20:19:40|280.94|279.14|281.36|279.56|281.36|279.56|280.84|279.04|0
1643919590000|2022-02-03 20:19:50|280.94|279.14|279.69|277.89|280.94|279.14|279.69|277.89|0
1643919600000|2022-02-03 20:20:00|280.1|278.3|279.9|278.1|280.31|278.51|279.9|278.1|0
1643919610000|2022-02-03 20:20:10|279.69|277.89|279.9|278.1|279.9|278.1|279.69|277.89|0
1643919620000|2022-02-03 20:20:20|280.1|278.3|279.69|277.89|280.1|278.3|279.69|277.89|0
1643919630000|2022-02-03 20:20:30|279.8|278|278.85|277.05|279.8|278|278.85|277.05|0
1643919640000|2022-02-03 20:20:40|279.06|277.26|278.75|276.95|279.06|277.26|278.75|276.95|0
1643919650000|2022-02-03 20:20:50|278.85|277.05|276.15|274.35|278.85|277.05|276.15|274.35|0
1643919660000|2022-02-03 20:21:00|275.85|274.05|275.74|273.94|276.15|274.35|275.74|273.94|0
1643919670000|2022-02-03 20:21:10|275.95|274.15|275.85|274.05|275.95|274.15|275.85|274.05|0
1643919680000|2022-02-03 20:21:20|275.95|274.15|275.85|274.05|276.15|274.35|275.85|274.05|0
1643919690000|2022-02-03 20:21:30|276.15|274.35|276.57|274.77|276.57|274.77|276.15|274.35|0
1643919700000|2022-02-03 20:21:40|276.88|275.08|276.78|274.98|276.98|275.18|276.78|274.98|0
1643919710000|2022-02-03 20:21:50|276.57|274.77|276.98|275.18|276.98|275.18|276.57|274.77|0
1643919720000|2022-02-03 20:22:00|277.19|275.39|277.3|275.5|277.3|275.5|276.98|275.18|0
1643919730000|2022-02-03 20:22:10|278.02|276.22|278.23|276.43|278.23|276.43|278.02|276.22|0
1643919740000|2022-02-03 20:22:20|278.13|276.33|278.23|276.43|278.44|276.64|278.13|276.33|0
1643919750000|2022-02-03 20:22:30|278.02|276.22|278.23|276.43|278.23|276.43|278.02|276.22|0
1643919760000|2022-02-03 20:22:40|278.44|276.64|279.06|277.26|279.27|277.47|278.44|276.64|0
1643919770000|2022-02-03 20:22:50|279.27|277.47|279.27|277.47|279.27|277.47|279.06|277.26|0
1643919780000|2022-02-03 20:23:00|279.38|277.58|279.27|277.47|279.38|277.58|279.27|277.47|0
1643919790000|2022-02-03 20:23:10|279.79|277.99|279.27|277.47|279.79|277.99|279.27|277.47|0
1643919800000|2022-02-03 20:23:20|278.85|277.05|278.65|276.85|278.85|277.05|278.65|276.85|0
1643919810000|2022-02-03 20:23:30|278.44|276.64|278.23|276.43|278.44|276.64|278.23|276.43|0
1643919820000|2022-02-03 20:23:40|278.44|276.64|278.02|276.22|278.44|276.64|278.02|276.22|0
1643919830000|2022-02-03 20:23:50|278.23|276.43|278.64|276.84|278.64|276.84|278.02|276.22|0
1643919840000|2022-02-03 20:24:00|278.85|277.05|279.48|277.68|279.48|277.68|278.85|277.05|0
1643919850000|2022-02-03 20:24:10|279.69|277.89|279.89|278.09|279.89|278.09|279.69|277.89|0
1643919860000|2022-02-03 20:24:20|279.69|277.89|279.27|277.47|279.69|277.89|279.27|277.47|0
1643919870000|2022-02-03 20:24:30|278.96|277.16|279.48|277.68|279.48|277.68|278.96|277.16|0
1643919880000|2022-02-03 20:24:40|279.89|278.09|280.31|278.51|280.31|278.51|279.89|278.09|0
1643919890000|2022-02-03 20:24:50|280.1|278.3|280.1|278.3|280.1|278.3|280.1|278.3|0
1643919900000|2022-02-03 20:25:00|280.31|278.51|280.31|278.51|280.73|278.93|280.31|278.51|0
1643919910000|2022-02-03 20:25:10|280.1|278.3|280.94|279.14|281.15|279.35|280.1|278.3|0
1643919920000|2022-02-03 20:25:20|281.15|279.35|281.35|279.55|281.35|279.55|280.73|278.93|0
1643919930000|2022-02-03 20:25:30|281.56|279.76|282.19|280.39|282.19|280.39|281.56|279.76|0
1643919940000|2022-02-03 20:25:40|281.77|279.97|282.19|280.39|282.19|280.39|281.77|279.97|0
1643919950000|2022-02-03 20:25:50|282.72|280.92|283.03|281.23|283.03|281.23|282.72|280.92|0
1643919960000|2022-02-03 20:26:00|282.4|280.6|282.4|280.6|282.82|281.02|282.4|280.6|0
1643919970000|2022-02-03 20:26:10|282.19|280.39|282.61|280.81|282.61|280.81|282.19|280.39|0
1643919980000|2022-02-03 20:26:20|282.4|280.6|281.77|279.97|282.4|280.6|281.77|279.97|0
1643919990000|2022-02-03 20:26:30|281.56|279.76|281.35|279.55|281.56|279.76|281.25|279.45|0
1643920000000|2022-02-03 20:26:40|281.56|279.76|281.35|279.55|281.56|279.76|281.35|279.55|0
1643920010000|2022-02-03 20:26:50|281.14|279.34|281.77|279.97|281.77|279.97|281.14|279.34|0
1643920020000|2022-02-03 20:27:00|281.56|279.76|281.77|279.97|281.77|279.97|281.56|279.76|0
1643920030000|2022-02-03 20:27:10|281.04|279.24|280.52|278.72|281.04|279.24|280.52|278.72|0
1643920040000|2022-02-03 20:27:20|280.94|279.14|281.35|279.55|281.35|279.55|280.94|279.14|0
1643920050000|2022-02-03 20:27:30|281.77|279.97|281.98|280.18|281.98|280.18|281.77|279.97|0
1643920060000|2022-02-03 20:27:40|281.88|280.08|282.51|280.71|282.51|280.71|281.88|280.08|0
1643920070000|2022-02-03 20:27:50|283.65|281.85|283.76|281.96|284.07|282.27|283.65|281.85|0
1643920080000|2022-02-03 20:28:00|283.44|281.64|283.03|281.23|283.44|281.64|283.03|281.23|0
1643920090000|2022-02-03 20:28:10|282.61|280.81|283.86|282.06|283.86|282.06|282.61|280.81|0
1643920100000|2022-02-03 20:28:20|283.65|281.85|283.86|282.06|284.28|282.48|283.65|281.85|0
1643920110000|2022-02-03 20:28:30|284.07|282.27|283.55|281.75|284.07|282.27|283.55|281.75|0
1643920120000|2022-02-03 20:28:40|283.23|281.43|283.65|281.85|283.65|281.85|283.03|281.23|0
1643920130000|2022-02-03 20:28:50|283.86|282.06|283.65|281.85|284.07|282.27|283.65|281.85|0
1643920140000|2022-02-03 20:29:00|283.44|281.64|282.61|280.81|283.44|281.64|282.61|280.81|0
1643920150000|2022-02-03 20:29:10|282.82|281.02|281.98|280.18|282.82|281.02|281.98|280.18|0
1643920160000|2022-02-03 20:29:20|282.19|280.39|281.77|279.97|282.4|280.6|281.77|279.97|0
1643920170000|2022-02-03 20:29:30|282.09|280.29|281.56|279.76|282.09|280.29|281.56|279.76|0
1643920180000|2022-02-03 20:29:40|281.77|279.97|281.56|279.76|281.77|279.97|281.56|279.76|0
1643920190000|2022-02-03 20:29:50|281.35|279.55|281.56|279.76|281.56|279.76|281.14|279.34|0
1643920200000|2022-02-03 20:30:00|281.98|280.18|282.92|281.12|283.02|281.22|281.98|280.18|0
1643920210000|2022-02-03 20:30:10|283.65|281.85|282.82|281.02|283.86|282.06|282.82|281.02|0
1643920220000|2022-02-03 20:30:20|283.02|281.22|283.23|281.43|283.23|281.43|282.61|280.81|0
1643920230000|2022-02-03 20:30:30|283.44|281.64|283.65|281.85|283.65|281.85|283.44|281.64|0
1643920240000|2022-02-03 20:30:40|283.97|282.17|283.86|282.06|284.07|282.27|283.86|282.06|0
1643920250000|2022-02-03 20:30:50|283.65|281.85|284.07|282.27|284.07|282.27|283.65|281.85|0
1643920260000|2022-02-03 20:31:00|283.86|282.06|283.65|281.85|283.86|282.06|283.44|281.64|0
1643920270000|2022-02-03 20:31:10|284.07|282.27|284.91|283.11|285.12|283.32|284.07|282.27|0
1643920280000|2022-02-03 20:31:20|284.7|282.9|285.54|283.74|285.54|283.74|284.7|282.9|0
1643920290000|2022-02-03 20:31:30|286.17|284.37|285.33|283.53|286.59|284.79|285.33|283.53|0
1643920300000|2022-02-03 20:31:40|285.54|283.74|285.33|283.53|285.54|283.74|285.33|283.53|0
1643920310000|2022-02-03 20:31:50|285.12|283.32|285.75|283.95|285.75|283.95|285.12|283.32|0
1643920320000|2022-02-03 20:32:00|285.96|284.16|285.33|283.53|286.17|284.37|285.33|283.53|0
1643920330000|2022-02-03 20:32:10|284.91|283.11|285.02|283.22|285.02|283.22|284.49|282.69|0
1643920340000|2022-02-03 20:32:20|285.12|283.32|285.75|283.95|285.96|284.16|285.12|283.32|0
1643920350000|2022-02-03 20:32:30|285.96|284.16|287.22|285.42|287.22|285.42|285.96|284.16|0
1643920360000|2022-02-03 20:32:40|287.43|285.63|287.33|285.53|287.43|285.63|287.33|285.53|0
1643920370000|2022-02-03 20:32:50|287.12|285.32|287.01|285.21|287.22|285.42|287.01|285.21|0
1643920380000|2022-02-03 20:33:00|287.22|285.42|285.54|283.74|287.22|285.42|285.54|283.74|0
1643920390000|2022-02-03 20:33:10|285.75|283.95|287.64|285.84|287.64|285.84|285.75|283.95|0
1643920400000|2022-02-03 20:33:20|287.85|286.05|288.28|286.48|288.28|286.48|287.85|286.05|0
1643920410000|2022-02-03 20:33:30|288.7|286.9|287.43|285.63|288.7|286.9|287.43|285.63|0
1643920420000|2022-02-03 20:33:40|287.64|285.84|288.6|286.8|288.6|286.8|287.64|285.84|0
1643920430000|2022-02-03 20:33:50|288.91|287.11|288.7|286.9|289.54|287.74|288.7|286.9|0
1643920440000|2022-02-03 20:34:00|288.91|287.11|289.54|287.74|289.54|287.74|288.91|287.11|0
1643920450000|2022-02-03 20:34:10|289.75|287.95|290.18|288.38|290.39|288.59|289.75|287.95|0
1643920460000|2022-02-03 20:34:20|290.39|288.59|289.96|288.16|290.39|288.59|289.75|287.95|0
1643920470000|2022-02-03 20:34:30|290.18|288.38|289.96|288.16|290.18|288.38|289.96|288.16|0
1643920480000|2022-02-03 20:34:40|290.18|288.38|290.81|289.01|290.81|289.01|290.18|288.38|0
1643920490000|2022-02-03 20:34:50|291.23|289.43|291.66|289.86|291.66|289.86|291.23|289.43|0
1643920500000|2022-02-03 20:35:00|292.29|290.49|292.08|290.28|292.29|290.49|292.08|290.28|0
1643920510000|2022-02-03 20:35:10|292.29|290.49|291.02|289.22|292.29|290.49|291.02|289.22|0
1643920520000|2022-02-03 20:35:20|291.23|289.43|290.81|289.01|291.23|289.43|289.96|288.16|0
1643920530000|2022-02-03 20:35:30|290.39|288.59|290.18|288.38|290.6|288.8|290.18|288.38|0
1643920540000|2022-02-03 20:35:40|289.54|287.74|289.96|288.16|290.6|288.8|289.54|287.74|0
1643920550000|2022-02-03 20:35:50|290.39|288.59|290.18|288.38|290.39|288.59|289.54|287.74|0
1643920560000|2022-02-03 20:36:00|290.29|288.49|291.66|289.86|291.66|289.86|290.29|288.49|0
1643920570000|2022-02-03 20:36:10|291.87|290.07|291.66|289.86|291.87|290.07|291.66|289.86|0
1643920580000|2022-02-03 20:36:20|291.87|290.07|291.44|289.64|291.87|290.07|291.44|289.64|0
1643920590000|2022-02-03 20:36:30|291.66|289.86|292.08|290.28|292.08|290.28|291.44|289.64|0
1643920600000|2022-02-03 20:36:40|292.29|290.49|292.93|291.13|293.14|291.34|292.29|290.49|0
1643920610000|2022-02-03 20:36:50|293.14|291.34|293.78|291.98|293.78|291.98|292.93|291.13|0
1643920620000|2022-02-03 20:37:00|293.99|292.19|294.41|292.61|294.63|292.83|293.99|292.19|0
1643920630000|2022-02-03 20:37:10|294.2|292.4|294.2|292.4|294.41|292.61|294.2|292.4|0
1643920640000|2022-02-03 20:37:20|293.99|292.19|293.35|291.55|293.99|292.19|293.35|291.55|0
1643920650000|2022-02-03 20:37:30|293.14|291.34|293.56|291.76|293.56|291.76|293.14|291.34|0
1643920660000|2022-02-03 20:37:40|293.78|291.98|294.2|292.4|294.41|292.61|293.78|291.98|0
1643920670000|2022-02-03 20:37:50|294.41|292.61|293.99|292.19|294.41|292.61|293.99|292.19|0
1643920680000|2022-02-03 20:38:00|293.56|291.76|293.56|291.76|293.56|291.76|293.25|291.45|0
1643920690000|2022-02-03 20:38:10|293.78|291.98|294.63|292.83|294.63|292.83|293.78|291.98|0
1643920700000|2022-02-03 20:38:20|294.41|292.61|293.56|291.76|294.41|292.61|293.56|291.76|0
1643920710000|2022-02-03 20:38:30|293.99|292.19|294.2|292.4|294.41|292.61|293.99|292.19|0
1643920720000|2022-02-03 20:38:40|293.99|292.19|293.67|291.87|293.99|292.19|293.56|291.76|0
1643920730000|2022-02-03 20:38:50|293.56|291.76|293.56|291.76|293.78|291.98|293.56|291.76|0
1643920740000|2022-02-03 20:39:00|292.72|290.92|292.29|290.49|292.93|291.13|292.29|290.49|0
1643920750000|2022-02-03 20:39:10|292.71|290.91|292.93|291.13|292.93|291.13|292.5|290.7|0
1643920760000|2022-02-03 20:39:20|293.14|291.34|293.14|291.34|293.14|291.34|292.93|291.13|0
1643920770000|2022-02-03 20:39:30|292.93|291.13|291.87|290.07|292.93|291.13|291.44|289.64|0
1643920780000|2022-02-03 20:39:40|292.5|290.7|292.08|290.28|292.5|290.7|292.08|290.28|0
1643920790000|2022-02-03 20:39:50|292.19|290.39|292.4|290.6|292.4|290.6|292.19|290.39|0
1643920800000|2022-02-03 20:40:00|292.29|290.49|293.35|291.55|293.35|291.55|292.29|290.49|0
1643920810000|2022-02-03 20:40:10|293.78|291.98|293.46|291.66|293.78|291.98|293.46|291.66|0
1643920820000|2022-02-03 20:40:20|293.35|291.55|293.14|291.34|293.35|291.55|292.71|290.91|0
1643920830000|2022-02-03 20:40:30|293.35|291.55|292.71|290.91|293.35|291.55|292.71|290.91|0
1643920840000|2022-02-03 20:40:40|291.65|289.85|291.44|289.64|291.65|289.85|291.23|289.43|0
1643920850000|2022-02-03 20:40:50|291.23|289.43|291.87|290.07|292.08|290.28|291.23|289.43|0
1643920860000|2022-02-03 20:41:00|291.44|289.64|291.23|289.43|291.44|289.64|291.23|289.43|0
1643920870000|2022-02-03 20:41:10|290.17|288.37|289.12|287.32|290.17|288.37|289.12|287.32|0
1643920880000|2022-02-03 20:41:20|289.33|287.53|289.33|287.53|289.54|287.74|289.33|287.53|0
1643920890000|2022-02-03 20:41:30|289.54|287.74|289.12|287.32|289.54|287.74|288.91|287.11|0
1643920900000|2022-02-03 20:41:40|288.91|287.11|289.33|287.53|289.33|287.53|288.91|287.11|0
1643920910000|2022-02-03 20:41:50|289.12|287.32|288.9|287.1|289.23|287.43|288.69|286.89|0
1643920920000|2022-02-03 20:42:00|289.96|288.16|288.06|286.26|289.96|288.16|288.06|286.26|0
1643920930000|2022-02-03 20:42:10|288.9|287.1|288.8|287|288.9|287.1|288.69|286.89|0
1643920940000|2022-02-03 20:42:20|289.33|287.53|289.44|287.64|289.54|287.74|289.33|287.53|0
1643920950000|2022-02-03 20:42:30|289.54|287.74|289.75|287.95|290.17|288.37|289.54|287.74|0
1643920960000|2022-02-03 20:42:40|289.33|287.53|289.86|288.06|289.86|288.06|289.33|287.53|0
1643920970000|2022-02-03 20:42:50|289.75|287.95|290.17|288.37|290.17|288.37|289.75|287.95|0
1643920980000|2022-02-03 20:43:00|290.28|288.48|290.81|289.01|290.81|289.01|290.28|288.48|0
1643920990000|2022-02-03 20:43:10|290.38|288.58|290.17|288.37|290.59|288.79|290.17|288.37|0
1643921000000|2022-02-03 20:43:20|289.96|288.16|290.59|288.79|290.59|288.79|289.96|288.16|0
1643921010000|2022-02-03 20:43:30|290.81|289.01|290.92|289.12|291.23|289.43|290.81|289.01|0
1643921020000|2022-02-03 20:43:40|291.02|289.22|291.34|289.54|291.34|289.54|291.02|289.22|0
1643921030000|2022-02-03 20:43:50|291.44|289.64|291.23|289.43|291.65|289.85|291.23|289.43|0
1643921040000|2022-02-03 20:44:00|291.65|289.85|292.29|290.49|292.5|290.7|291.65|289.85|0
1643921050000|2022-02-03 20:44:10|292.08|290.28|292.08|290.28|292.08|290.28|291.86|290.06|0
1643921060000|2022-02-03 20:44:20|291.86|290.06|292.29|290.49|292.29|290.49|291.86|290.06|0
1643921070000|2022-02-03 20:44:30|292.5|290.7|292.71|290.91|292.71|290.91|292.29|290.49|0
1643921080000|2022-02-03 20:44:40|293.14|291.34|290.59|288.79|293.14|291.34|290.59|288.79|0
1643921090000|2022-02-03 20:44:50|290.38|288.58|291.23|289.43|291.44|289.64|290.38|288.58|0
1643921100000|2022-02-03 20:45:00|292.5|290.7|293.14|291.34|293.14|291.34|292.5|290.7|0
1643921110000|2022-02-03 20:45:10|293.56|291.76|294.41|292.61|294.41|292.61|293.56|291.76|0
1643921120000|2022-02-03 20:45:20|294.31|292.51|294.62|292.82|294.62|292.82|294.31|292.51|0
1643921130000|2022-02-03 20:45:30|295.69|293.89|295.47|293.67|295.69|293.89|295.47|293.67|0
1643921140000|2022-02-03 20:45:40|296.54|294.74|295.9|294.1|296.54|294.74|295.9|294.1|0
1643921150000|2022-02-03 20:45:50|296.22|294.42|296.33|294.53|296.54|294.74|296.22|294.42|0
1643921160000|2022-02-03 20:46:00|296.54|294.74|296.97|295.17|296.97|295.17|296.54|294.74|0
1643921170000|2022-02-03 20:46:10|297.08|295.28|295.69|293.89|297.18|295.38|295.69|293.89|0
1643921180000|2022-02-03 20:46:20|296.33|294.53|295.9|294.1|296.33|294.53|295.9|294.1|0
1643921190000|2022-02-03 20:46:30|296.54|294.74|295.9|294.1|296.54|294.74|295.9|294.1|0
1643921200000|2022-02-03 20:46:40|296.11|294.31|296.97|295.17|296.97|295.17|296.11|294.31|0
1643921210000|2022-02-03 20:46:50|297.18|295.38|296.97|295.17|297.18|295.38|296.97|295.17|0
1643921220000|2022-02-03 20:47:00|297.18|295.38|296.97|295.17|297.18|295.38|296.54|294.74|0
1643921230000|2022-02-03 20:47:10|297.18|295.38|296.97|295.17|297.18|295.38|296.75|294.95|0
1643921240000|2022-02-03 20:47:20|297.18|295.38|297.82|296.02|298.03|296.23|297.18|295.38|0
1643921250000|2022-02-03 20:47:30|298.25|296.45|298.03|296.23|298.25|296.45|297.5|295.7|0
1643921260000|2022-02-03 20:47:40|297.39|295.59|296.75|294.95|297.39|295.59|296.75|294.95|0
1643921270000|2022-02-03 20:47:50|296.54|294.74|296.33|294.53|296.54|294.74|296.33|294.53|0
1643921280000|2022-02-03 20:48:00|296.22|294.42|295.47|293.67|296.22|294.42|295.47|293.67|0
1643921290000|2022-02-03 20:48:10|295.05|293.25|296.75|294.95|296.75|294.95|295.05|293.25|0
1643921300000|2022-02-03 20:48:20|296.96|295.16|296.11|294.31|296.96|295.16|296.11|294.31|0
1643921310000|2022-02-03 20:48:30|296.33|294.53|296.33|294.53|296.65|294.85|296.33|294.53|0
1643921320000|2022-02-03 20:48:40|296.54|294.74|296.75|294.95|296.75|294.95|295.9|294.1|0
1643921330000|2022-02-03 20:48:50|296.44|294.64|296.11|294.31|296.54|294.74|296.11|294.31|0
1643921340000|2022-02-03 20:49:00|296.32|294.52|296.22|294.42|296.75|294.95|296.22|294.42|0
1643921350000|2022-02-03 20:49:10|296.11|294.31|295.9|294.1|296.75|294.95|295.9|294.1|0
1643921360000|2022-02-03 20:49:20|295.47|293.67|293.98|292.18|295.47|293.67|293.77|291.97|0
1643921370000|2022-02-03 20:49:30|294.41|292.61|295.69|293.89|295.69|293.89|294.41|292.61|0
1643921380000|2022-02-03 20:49:40|295.47|293.67|295.26|293.46|295.47|293.67|295.26|293.46|0
1643921390000|2022-02-03 20:49:50|296.32|294.52|296.54|294.74|296.65|294.85|296.32|294.52|0
1643921400000|2022-02-03 20:50:00|296.75|294.95|298.24|296.44|298.67|296.87|296.75|294.95|0
1643921410000|2022-02-03 20:50:10|298.46|296.66|300.38|298.58|300.38|298.58|298.46|296.66|0
1643921420000|2022-02-03 20:50:20|300.17|298.37|301.46|299.66|301.46|299.66|299.96|298.16|0
1643921430000|2022-02-03 20:50:30|300.92|299.12|300.6|298.8|300.92|299.12|300.6|298.8|0
1643921440000|2022-02-03 20:50:40|299.96|298.16|301.88|300.08|301.88|300.08|299.96|298.16|0
1643921450000|2022-02-03 20:50:50|302.1|300.3|301.88|300.08|302.1|300.3|301.88|300.08|0
1643921460000|2022-02-03 20:51:00|301.24|299.44|301.03|299.23|301.46|299.66|301.03|299.23|0
1643921470000|2022-02-03 20:51:10|301.24|299.44|301.67|299.87|301.67|299.87|301.24|299.44|0
1643921480000|2022-02-03 20:51:20|300.17|298.37|300.17|298.37|300.17|298.37|300.17|298.37|0
1643921490000|2022-02-03 20:51:30|301.24|299.44|301.03|299.23|302|300.2|301.03|299.23|0
1643921500000|2022-02-03 20:51:40|301.24|299.44|301.67|299.87|301.67|299.87|300.81|299.01|0
1643921510000|2022-02-03 20:51:50|302.1|300.3|302.1|300.3|302.53|300.73|302.1|300.3|0
1643921520000|2022-02-03 20:52:00|302.31|300.51|300.6|298.8|302.31|300.51|300.6|298.8|0
1643921530000|2022-02-03 20:52:10|301.35|299.55|301.35|299.55|301.45|299.65|301.35|299.55|0
1643921540000|2022-02-03 20:52:20|302.1|300.3|301.88|300.08|302.1|300.3|301.88|300.08|0
1643921550000|2022-02-03 20:52:30|302.1|300.3|302.74|300.94|302.74|300.94|302.1|300.3|0
1643921560000|2022-02-03 20:52:40|301.8|300|301.37|299.57|301.8|300|301.37|299.57|0
1643921570000|2022-02-03 20:52:50|303.59|301.79|302.31|300.51|303.7|301.9|302.31|300.51|0
1643921580000|2022-02-03 20:53:00|302.95|301.15|304.73|302.93|305.15|303.35|302.95|301.15|0
1643921590000|2022-02-03 20:53:10|305.15|303.35|304.09|302.29|305.15|303.35|304.09|302.29|0
1643921600000|2022-02-03 20:53:20|303.88|302.08|303.46|301.66|303.88|302.08|303.46|301.66|0
1643921610000|2022-02-03 20:53:30|303.67|301.87|303.57|301.77|303.67|301.87|303.57|301.77|0
1643921620000|2022-02-03 20:53:40|304.09|302.29|304.94|303.14|304.94|303.14|304.09|302.29|0
1643921630000|2022-02-03 20:53:50|305.15|303.35|304.73|302.93|305.15|303.35|304.73|302.93|0
1643921640000|2022-02-03 20:54:00|305.36|303.56|304.73|302.93|306|304.2|304.73|302.93|0
1643921650000|2022-02-03 20:54:10|304.3|302.5|305.15|303.35|305.36|303.56|304.3|302.5|0
1643921660000|2022-02-03 20:54:20|304.84|303.04|304.09|302.29|304.84|303.04|304.09|302.29|0
1643921670000|2022-02-03 20:54:30|304.3|302.5|303.25|301.45|304.3|302.5|303.04|301.24|0
1643921680000|2022-02-03 20:54:40|303.88|302.08|307.27|305.47|307.27|305.47|303.88|302.08|0
1643921690000|2022-02-03 20:54:50|308.34|306.54|307.27|305.47|308.34|306.54|307.06|305.26|0
1643921700000|2022-02-03 20:55:00|305.79|303.99|303.67|301.87|306|304.2|303.67|301.87|0
1643921710000|2022-02-03 20:55:10|302.61|300.81|300.92|299.12|302.61|300.81|300.82|299.02|0
1643921720000|2022-02-03 20:55:20|300.29|298.49|298.61|296.81|300.29|298.49|298.61|296.81|0
1643921730000|2022-02-03 20:55:30|298.72|296.92|300.08|298.28|300.08|298.28|298.72|296.92|0
1643921740000|2022-02-03 20:55:40|298.82|297.02|297.35|295.55|298.82|297.02|296.93|295.13|0
1643921750000|2022-02-03 20:55:50|296.3|294.5|294.63|292.83|296.3|294.5|294.63|292.83|0
1643921760000|2022-02-03 20:56:00|295.46|293.66|296.93|295.13|296.93|295.13|295.46|293.66|0
1643921770000|2022-02-03 20:56:10|297.88|296.08|298.19|296.39|298.19|296.39|297.77|295.97|0
1643921780000|2022-02-03 20:56:20|298.61|296.81|299.24|297.44|299.24|297.44|298.61|296.81|0
1643921790000|2022-02-03 20:56:30|298.82|297.02|299.66|297.86|300.08|298.28|298.82|297.02|0
1643921800000|2022-02-03 20:56:40|300.08|298.28|299.45|297.65|300.08|298.28|299.03|297.23|0
1643921810000|2022-02-03 20:56:50|299.66|297.86|300.08|298.28|300.29|298.49|299.66|297.86|0
1643921820000|2022-02-03 20:57:00|300.5|298.7|302.61|300.81|302.61|300.81|300.5|298.7|0
1643921830000|2022-02-03 20:57:10|302.4|300.6|304.3|302.5|304.3|302.5|301.98|300.18|0
1643921840000|2022-02-03 20:57:20|302.82|301.02|303.03|301.23|303.03|301.23|302.82|301.02|0
1643921850000|2022-02-03 20:57:30|302.61|300.81|301.13|299.33|302.61|300.81|301.13|299.33|0
1643921860000|2022-02-03 20:57:40|300.71|298.91|299.45|297.65|300.71|298.91|299.45|297.65|0
1643921870000|2022-02-03 20:57:50|299.87|298.07|300.92|299.12|300.92|299.12|299.66|297.86|0
1643921880000|2022-02-03 20:58:00|301.34|299.54|301.67|299.87|301.98|300.18|301.34|299.54|0
1643921890000|2022-02-03 20:58:10|302.93|301.13|302.4|300.6|302.93|301.13|302.19|300.39|0
1643921900000|2022-02-03 20:58:20|302.61|300.81|301.34|299.54|302.82|301.02|301.34|299.54|0
1643921910000|2022-02-03 20:58:30|301.56|299.76|300.71|298.91|301.56|299.76|300.71|298.91|0
1643921920000|2022-02-03 20:58:40|300.5|298.7|299.87|298.07|300.5|298.7|299.66|297.86|0
1643921930000|2022-02-03 20:58:50|299.24|297.44|298.4|296.6|299.24|297.44|298.4|296.6|0
1643921940000|2022-02-03 20:59:00|299.03|297.23|302.4|300.6|302.4|300.6|299.03|297.23|0
1643921950000|2022-02-03 20:59:10|302.61|300.81|302.4|300.6|303.24|301.44|302.4|300.6|0
1643921960000|2022-02-03 20:59:20|301.34|299.54|303.46|301.66|303.46|301.66|301.34|299.54|0
1643921970000|2022-02-03 20:59:30|303.67|301.87|304.51|302.71|304.51|302.71|303.67|301.87|0
1643921980000|2022-02-03 20:59:40|304.73|302.93|303.24|301.44|304.73|302.93|303.24|301.44|0
1643921990000|2022-02-03 20:59:50|303.03|301.23|303.46|301.66|303.67|301.87|303.03|301.23|0
1643922000000|2022-02-03 21:00:00|302.4|300.6|300.29|298.49|302.4|300.6|300.29|298.49|0
1643922010000|2022-02-03 21:00:10|299.45|297.65|298.82|297.02|299.45|297.65|297.77|295.97|0
1643922020000|2022-02-03 21:00:20|299.03|297.23|297.56|295.76|299.03|297.23|297.56|295.76|0
1643922030000|2022-02-03 21:00:30|297.77|295.97|296.93|295.13|297.77|295.97|296.93|295.13|0
1643922040000|2022-02-03 21:00:40|297.77|295.97|298.4|296.6|298.82|297.02|297.77|295.97|0
1643922050000|2022-02-03 21:00:50|297.98|296.18|299.66|297.86|300.08|298.28|297.98|296.18|0
1643922060000|2022-02-03 21:01:00|300.71|298.91|293.79|291.99|300.71|298.91|293.79|291.99|0
1643922070000|2022-02-03 21:01:10|289.62|287.82|288.79|286.99|292.12|290.32|288.79|286.99|0
1643922080000|2022-02-03 21:01:20|289.21|287.41|285.38|283.58|289.21|287.41|285.38|283.58|0
1643922090000|2022-02-03 21:01:30|286.1|284.3|287.14|285.34|287.24|285.44|285.48|283.68|0
1643922100000|2022-02-03 21:01:40|287.55|285.75|287.14|285.34|287.55|285.75|285.28|283.48|0
1643922110000|2022-02-03 21:01:50|285.9|284.1|286.72|284.92|287.04|285.24|285.9|284.1|0
1643922120000|2022-02-03 21:02:00|285.18|283.38|281.27|279.47|285.18|283.38|281.27|279.47|0
1643922130000|2022-02-03 21:02:10|280.55|278.75|281.06|279.26|281.27|279.47|279.32|277.52|0
1643922140000|2022-02-03 21:02:20|279.11|277.31|283.22|281.42|283.22|281.42|279.11|277.31|0
1643922150000|2022-02-03 21:02:30|283.01|281.21|281.16|279.36|283.01|281.21|281.16|279.36|0
1643922160000|2022-02-03 21:02:40|280.86|279.06|279.93|278.13|280.86|279.06|279.83|278.03|0
1643922170000|2022-02-03 21:02:50|280.34|278.54|276.87|275.07|280.34|278.54|276.87|275.07|0
1643922180000|2022-02-03 21:03:00|276.46|274.66|274.83|273.03|276.46|274.66|273.32|271.52|0
1643922190000|2022-02-03 21:03:10|275.96|274.16|276.87|275.07|276.87|275.07|275.96|274.16|0
1643922200000|2022-02-03 21:03:20|275.85|274.05|274.33|272.53|275.85|274.05|274.33|272.53|0
1643922210000|2022-02-03 21:03:30|274.53|272.73|275.65|273.85|275.65|273.85|274.53|272.73|0
1643922220000|2022-02-03 21:03:40|274.94|273.14|276.96|275.16|277.16|275.36|274.94|273.14|0
1643922230000|2022-02-03 21:03:50|275.94|274.14|274.64|272.84|275.94|274.14|274.33|272.53|0
1643922240000|2022-02-03 21:04:00|271.01|269.21|270.71|268.91|271.21|269.41|270.71|268.91|0
1643922250000|2022-02-03 21:04:10|269.79|267.99|271.22|269.42|271.93|270.13|269.79|267.99|0
1643922260000|2022-02-03 21:04:20|271.43|269.63|272.97|271.17|272.97|271.17|271.43|269.63|0
1643922270000|2022-02-03 21:04:30|274|272.2|272.86|271.06|274.41|272.61|272.86|271.06|0
1643922280000|2022-02-03 21:04:40|272.77|270.97|273.69|271.89|273.69|271.89|272.04|270.24|0
1643922290000|2022-02-03 21:04:50|275.03|273.23|272.86|271.06|275.03|273.23|272.86|271.06|0
1643922300000|2022-02-03 21:05:00|272.66|270.86|272.45|270.65|272.97|271.17|272.45|270.65|0
1643922310000|2022-02-03 21:05:10|271.94|270.14|271.43|269.63|272.35|270.55|271.43|269.63|0
1643922320000|2022-02-03 21:05:20|270.92|269.12|271.43|269.63|271.43|269.63|270.92|269.12|0
1643922330000|2022-02-03 21:05:30|271.84|270.04|272.15|270.35|272.86|271.06|271.84|270.04|0
1643922340000|2022-02-03 21:05:40|271.74|269.94|271.43|269.63|271.74|269.94|271.12|269.32|0
1643922350000|2022-02-03 21:05:50|271.84|270.04|272.97|271.17|272.97|271.17|271.84|270.04|0
1643922360000|2022-02-03 21:06:00|273.89|272.09|272.66|270.86|274.41|272.61|272.66|270.86|0
1643922370000|2022-02-03 21:06:10|273.48|271.68|273.28|271.48|273.69|271.89|272.66|270.86|0
1643922380000|2022-02-03 21:06:20|273.48|271.68|274.1|272.3|274.1|272.3|272.97|271.17|0
1643922390000|2022-02-03 21:06:30|274.31|272.51|274.72|272.92|274.92|273.12|274.31|272.51|0
1643922400000|2022-02-03 21:06:40|274.51|272.71|272.86|271.06|274.51|272.71|272.86|271.06|0
1643922410000|2022-02-03 21:06:50|273.07|271.27|273.07|271.27|273.07|271.27|272.25|270.45|0
1643922420000|2022-02-03 21:07:00|272.45|270.65|271.22|269.42|272.45|270.65|271.22|269.42|0
1643922430000|2022-02-03 21:07:10|271.42|269.62|272.15|270.35|272.15|270.35|271.22|269.42|0
1643922440000|2022-02-03 21:07:20|271.94|270.14|271.63|269.83|272.25|270.45|271.63|269.83|0
1643922450000|2022-02-03 21:07:30|271.74|269.94|271.22|269.42|271.74|269.94|271.22|269.42|0
1643922460000|2022-02-03 21:07:40|271.83|270.03|272.97|271.17|272.97|271.17|271.83|270.03|0
1643922470000|2022-02-03 21:07:50|273.07|271.27|274.51|272.71|274.51|272.71|273.07|271.27|0
1643922480000|2022-02-03 21:08:00|274.92|273.12|275.13|273.33|275.54|273.74|274.72|272.92|0
1643922490000|2022-02-03 21:08:10|274.92|273.12|274.51|272.71|274.92|273.12|274.51|272.71|0
1643922500000|2022-02-03 21:08:20|274.41|272.61|273.89|272.09|274.41|272.61|273.48|271.68|0
1643922510000|2022-02-03 21:08:30|273.69|271.89|273.48|271.68|273.89|272.09|273.48|271.68|0
1643922520000|2022-02-03 21:08:40|273.38|271.58|274.21|272.41|274.21|272.41|273.07|271.27|0
1643922530000|2022-02-03 21:08:50|275.13|273.33|276.58|274.78|276.58|274.78|275.13|273.33|0
1643922540000|2022-02-03 21:09:00|276.37|274.57|276.99|275.19|276.99|275.19|276.37|274.57|0
1643922550000|2022-02-03 21:09:10|277.4|275.6|278.44|276.64|278.44|276.64|277.4|275.6|0
1643922560000|2022-02-03 21:09:20|277.4|275.6|277.82|276.02|277.82|276.02|277.4|275.6|0
1643922570000|2022-02-03 21:09:30|278.65|276.85|279.38|277.58|279.48|277.68|278.65|276.85|0
1643922580000|2022-02-03 21:09:40|278.44|276.64|276.99|275.19|278.55|276.75|276.99|275.19|0
1643922590000|2022-02-03 21:09:50|277.2|275.4|277.3|275.5|277.3|275.5|276.99|275.19|0
1643922600000|2022-02-03 21:10:00|276.68|274.88|277.72|275.92|277.72|275.92|276.68|274.88|0
1643922610000|2022-02-03 21:10:10|277.2|275.4|278.02|276.22|278.02|276.22|277.2|275.4|0
1643922620000|2022-02-03 21:10:20|277.93|276.13|278.65|276.85|278.65|276.85|277.82|276.02|0
1643922630000|2022-02-03 21:10:30|278.55|276.75|278.85|277.05|278.85|277.05|278.55|276.75|0
1643922640000|2022-02-03 21:10:40|277.2|275.4|275.95|274.15|277.2|275.4|275.95|274.15|0
1643922650000|2022-02-03 21:10:50|275.75|273.95|276.99|275.19|276.99|275.19|275.75|273.95|0
1643922660000|2022-02-03 21:11:00|276.89|275.09|276.16|274.36|276.89|275.09|275.75|273.95|0
1643922670000|2022-02-03 21:11:10|276.57|274.77|276.78|274.98|276.78|274.98|276.57|274.77|0
1643922680000|2022-02-03 21:11:20|277.2|275.4|277.1|275.3|277.2|275.4|277.1|275.3|0
1643922690000|2022-02-03 21:11:30|276.68|274.88|276.99|275.19|277.4|275.6|275.95|274.15|0
1643922700000|2022-02-03 21:11:40|276.89|275.09|277.82|276.02|277.82|276.02|276.89|275.09|0
1643922710000|2022-02-03 21:11:50|278.23|276.43|278.65|276.85|279.48|277.68|278.23|276.43|0
1643922720000|2022-02-03 21:12:00|277.82|276.02|277.4|275.6|277.82|276.02|277.4|275.6|0
1643922730000|2022-02-03 21:12:10|277.2|275.4|277.19|275.39|277.4|275.6|276.89|275.09|0
1643922740000|2022-02-03 21:12:20|277.4|275.6|277.19|275.39|277.4|275.6|276.89|275.09|0
1643922750000|2022-02-03 21:12:30|277.72|275.92|277.92|276.12|277.92|276.12|277.4|275.6|0
1643922760000|2022-02-03 21:12:40|279.17|277.37|278.02|276.22|279.17|277.37|278.02|276.22|0
1643922770000|2022-02-03 21:12:50|278.23|276.43|278.75|276.95|279.17|277.37|278.23|276.43|0
1643922780000|2022-02-03 21:13:00|278.85|277.05|277.72|275.92|278.85|277.05|277.72|275.92|0
1643922790000|2022-02-03 21:13:10|278.02|276.22|276.89|275.09|278.02|276.22|276.89|275.09|0
1643922800000|2022-02-03 21:13:20|277.19|275.39|277.19|275.39|277.19|275.39|276.47|274.67|0
1643922810000|2022-02-03 21:13:30|276.78|274.98|275.85|274.05|276.78|274.98|275.85|274.05|0
1643922820000|2022-02-03 21:13:40|275.75|273.95|275.65|273.85|275.75|273.95|275.54|273.74|0
1643922830000|2022-02-03 21:13:50|275.44|273.64|275.13|273.33|275.85|274.05|275.03|273.23|0
1643922840000|2022-02-03 21:14:00|275.33|273.53|274.82|273.02|275.75|273.95|274.82|273.02|0
1643922850000|2022-02-03 21:14:10|275.13|273.33|274|272.2|275.23|273.43|274|272.2|0
1643922860000|2022-02-03 21:14:20|274.51|272.71|274.3|272.5|275.75|273.95|274.3|272.5|0
1643922870000|2022-02-03 21:14:30|275.03|273.23|275.13|273.33|275.13|273.33|274.92|273.12|0
1643922880000|2022-02-03 21:14:40|274.92|273.12|274.82|273.02|275.33|273.53|274.82|273.02|0
1643922890000|2022-02-03 21:14:50|275.33|273.53|273.89|272.09|275.33|273.53|273.79|271.99|0
1643922920000|2022-02-03 21:15:20|275.23|273.03|274.91|272.71|275.23|273.03|274.71|272.51|0
1643922930000|2022-02-03 21:15:30|274.5|272.3|275.23|273.03|275.23|273.03|274.5|272.3|0
1643922940000|2022-02-03 21:15:40|274.91|272.71|275.33|273.13|275.33|273.13|274.61|272.41|0
1643922950000|2022-02-03 21:15:50|275.02|272.82|275.33|273.13|275.33|273.13|274.5|272.3|0
1643922960000|2022-02-03 21:16:00|275.43|273.23|275.23|273.03|275.43|273.23|275.02|272.82|0
1643922970000|2022-02-03 21:16:10|275.02|272.82|274.29|272.09|275.33|273.13|274.29|272.09|0
1643922980000|2022-02-03 21:16:20|274.09|271.89|273.88|271.68|274.09|271.89|273.68|271.48|0
1643922990000|2022-02-03 21:16:30|273.68|271.48|274.09|271.89|274.09|271.89|273.26|271.06|0
1643923000000|2022-02-03 21:16:40|274.19|271.99|273.16|270.96|274.29|272.09|273.16|270.96|0
1643923010000|2022-02-03 21:16:50|272.44|270.24|271.82|269.62|272.44|270.24|271.82|269.62|0
1643923020000|2022-02-03 21:17:00|271.62|269.42|271|268.8|272.03|269.83|271|268.8|0
1643923030000|2022-02-03 21:17:10|271.11|268.91|270.59|268.39|271.11|268.91|270.59|268.39|0
1643923040000|2022-02-03 21:17:20|270.39|268.19|269.57|267.37|270.39|268.19|269.57|267.37|0
1643923050000|2022-02-03 21:17:30|269.27|267.07|268.04|265.84|269.27|267.07|268.04|265.84|0
1643923060000|2022-02-03 21:17:40|268.75|266.55|268.14|265.94|268.96|266.76|268.14|265.94|0
1643923070000|2022-02-03 21:17:50|268.34|266.14|268.34|266.14|268.34|266.14|267.93|265.73|0
1643923080000|2022-02-03 21:18:00|268.45|266.25|268.34|266.14|268.45|266.25|267.93|265.73|0
1643923090000|2022-02-03 21:18:10|268.14|265.94|268.75|266.55|268.96|266.76|268.14|265.94|0
1643923100000|2022-02-03 21:18:20|268.14|265.94|268.04|265.84|268.14|265.94|268.04|265.84|0
1643923110000|2022-02-03 21:18:30|267.53|265.33|266.71|264.51|267.53|265.33|266.61|264.41|0
1643923120000|2022-02-03 21:18:40|265.69|263.49|264.68|262.48|265.69|263.49|264.68|262.48|0
1643923130000|2022-02-03 21:18:50|264.27|262.07|263.66|261.46|264.27|262.07|263.26|261.06|0
1643923140000|2022-02-03 21:19:00|263.46|261.26|263.26|261.06|263.46|261.26|263.26|261.06|0
1643923150000|2022-02-03 21:19:10|263.16|260.96|264.07|261.87|264.07|261.87|263.16|260.96|0
1643923160000|2022-02-03 21:19:20|263.26|261.06|262.85|260.65|263.77|261.57|262.85|260.65|0
1643923170000|2022-02-03 21:19:30|261.43|259.23|261.64|259.44|261.64|259.44|261.03|258.83|0
1643923180000|2022-02-03 21:19:40|261.14|258.94|260.83|258.63|261.23|259.03|260.83|258.63|0
1643923190000|2022-02-03 21:19:50|260.63|258.43|261.03|258.83|261.03|258.83|260.33|258.13|0
1643923200000|2022-02-03 21:20:00|260.93|258.73|260.43|258.23|261.23|259.03|260.43|258.23|0
1643923210000|2022-02-03 21:20:10|260.73|258.53|261.03|258.83|261.03|258.83|260.43|258.23|0
1643923220000|2022-02-03 21:20:20|260.63|258.43|261.54|259.34|261.84|259.64|260.63|258.43|0
1643923230000|2022-02-03 21:20:30|261.74|259.54|262.24|260.04|262.24|260.04|261.64|259.44|0
1643923240000|2022-02-03 21:20:40|262.35|260.15|261.84|259.64|262.35|260.15|261.84|259.64|0
1643923250000|2022-02-03 21:20:50|261.74|259.54|261.03|258.83|261.74|259.54|261.03|258.83|0
1643923260000|2022-02-03 21:21:00|260.42|258.22|261.34|259.14|261.34|259.14|260.42|258.22|0
1643923270000|2022-02-03 21:21:10|261.64|259.44|262.04|259.84|262.04|259.84|261.54|259.34|0
1643923280000|2022-02-03 21:21:20|262.55|260.35|261.94|259.74|262.55|260.35|261.94|259.74|0
1643923290000|2022-02-03 21:21:30|262.15|259.95|262.15|259.95|262.15|259.95|261.84|259.64|0
1643923300000|2022-02-03 21:21:40|262.24|260.04|263.46|261.26|263.46|261.26|261.84|259.64|0
1643923310000|2022-02-03 21:21:50|263.05|260.85|262.04|259.84|263.05|260.85|262.04|259.84|0
1643923320000|2022-02-03 21:22:00|262.35|260.15|262.35|260.15|262.35|260.15|262.35|260.15|0
1643923330000|2022-02-03 21:22:10|262.65|260.45|263.16|260.96|263.16|260.96|262.65|260.45|0
1643923340000|2022-02-03 21:22:20|263.46|261.26|262.24|260.04|263.46|261.26|262.24|260.04|0
1643923350000|2022-02-03 21:22:30|262.35|260.15|262.14|259.94|262.44|260.24|262.14|259.94|0
1643923360000|2022-02-03 21:22:40|261.84|259.64|261.43|259.23|262.04|259.84|261.43|259.23|0
1643923370000|2022-02-03 21:22:50|261.63|259.43|262.24|260.04|262.24|260.04|261.63|259.43|0
1643923380000|2022-02-03 21:23:00|262.35|260.15|262.85|260.65|262.85|260.65|262.35|260.15|0
1643923390000|2022-02-03 21:23:10|263.05|260.85|261.63|259.43|263.05|260.85|261.63|259.43|0
1643923400000|2022-02-03 21:23:20|261.94|259.74|262.04|259.84|262.35|260.15|261.94|259.74|0
1643923410000|2022-02-03 21:23:30|262.24|260.04|262.65|260.45|262.75|260.55|262.24|260.04|0
1643923420000|2022-02-03 21:23:40|262.44|260.24|262.24|260.04|262.44|260.24|262.04|259.84|0
1643923430000|2022-02-03 21:23:50|262.55|260.35|262.85|260.65|262.85|260.65|262.55|260.35|0
1643923440000|2022-02-03 21:24:00|263.25|261.05|263.46|261.26|263.46|261.26|263.25|261.05|0
1643923450000|2022-02-03 21:24:10|262.95|260.75|263.46|261.26|263.46|261.26|262.95|260.75|0
1643923460000|2022-02-03 21:24:20|263.56|261.36|263.16|260.96|263.56|261.36|263.16|260.96|0
1643923470000|2022-02-03 21:24:30|263.05|260.85|262.95|260.75|263.05|260.85|262.85|260.65|0
1643923480000|2022-02-03 21:24:40|262.85|260.65|263.25|261.05|263.25|261.05|262.65|260.45|0
1643923490000|2022-02-03 21:24:50|263.05|260.85|263.25|261.05|263.66|261.46|263.05|260.85|0
1643923500000|2022-02-03 21:25:00|263.66|261.46|262.64|260.44|263.66|261.46|262.64|260.44|0
1643923510000|2022-02-03 21:25:10|262.44|260.24|262.24|260.04|262.44|260.24|262.04|259.84|0
1643923520000|2022-02-03 21:25:20|262.55|260.35|262.35|260.15|262.64|260.44|262.35|260.15|0
1643923530000|2022-02-03 21:25:30|261.84|259.64|261.84|259.64|261.84|259.64|261.63|259.43|0
1643923540000|2022-02-03 21:25:40|262.04|259.84|262.64|260.44|262.64|260.44|262.04|259.84|0
1643923550000|2022-02-03 21:25:50|262.85|260.65|264.27|262.07|264.27|262.07|262.85|260.65|0
1643923560000|2022-02-03 21:26:00|264.17|261.97|263.25|261.05|264.17|261.97|263.25|261.05|0
1643923570000|2022-02-03 21:26:10|263.66|261.46|263.25|261.05|263.66|261.46|263.25|261.05|0
1643923580000|2022-02-03 21:26:20|263.15|260.95|262.75|260.55|263.15|260.95|262.75|260.55|0
1643923590000|2022-02-03 21:26:30|262.44|260.24|262.55|260.35|262.75|260.55|262.44|260.24|0
1643923600000|2022-02-03 21:26:40|262.44|260.24|262.85|260.65|262.85|260.65|262.34|260.14|0
1643923610000|2022-02-03 21:26:50|262.95|260.75|264.06|261.86|264.06|261.86|262.95|260.75|0
1643923620000|2022-02-03 21:27:00|264.27|262.07|263.45|261.25|264.27|262.07|263.45|261.25|0
1643923630000|2022-02-03 21:27:10|263.36|261.16|263.66|261.46|263.66|261.46|263.36|261.16|0
1643923640000|2022-02-03 21:27:20|264.17|261.97|263.96|261.76|264.17|261.97|263.96|261.76|0
1643923650000|2022-02-03 21:27:30|263.86|261.66|263.86|261.66|264.06|261.86|263.86|261.66|0
1643923660000|2022-02-03 21:27:40|264.06|261.86|264.47|262.27|264.47|262.27|264.06|261.86|0
1643923670000|2022-02-03 21:27:50|264.87|262.67|265.08|262.88|265.08|262.88|264.87|262.67|0
1643923680000|2022-02-03 21:28:00|264.87|262.67|264.87|262.67|265.08|262.88|264.78|262.58|0
1643923690000|2022-02-03 21:28:10|264.78|262.58|265.18|262.98|265.18|262.98|264.78|262.58|0
1643923700000|2022-02-03 21:28:20|264.87|262.67|265.08|262.88|265.08|262.88|264.87|262.67|0
1643923710000|2022-02-03 21:28:30|265.28|263.08|264.87|262.67|265.28|263.08|264.87|262.67|0
1643923720000|2022-02-03 21:28:40|264.37|262.17|264.37|262.17|264.47|262.27|264.17|261.97|0
1643923730000|2022-02-03 21:28:50|264.47|262.27|263.66|261.46|264.67|262.47|263.45|261.25|0
1643923740000|2022-02-03 21:29:00|263.96|261.76|263.86|261.66|264.06|261.86|263.86|261.66|0
1643923750000|2022-02-03 21:29:10|263.45|261.25|263.15|260.95|263.86|261.66|263.15|260.95|0
1643923760000|2022-02-03 21:29:20|263.05|260.85|262.64|260.44|263.05|260.85|262.64|260.44|0
1643923770000|2022-02-03 21:29:30|263.05|260.85|262.84|260.64|263.05|260.85|262.84|260.64|0
1643923780000|2022-02-03 21:29:40|262.95|260.75|262.64|260.44|262.95|260.75|262.64|260.44|0
1643923790000|2022-02-03 21:29:50|262.75|260.55|262.34|260.14|262.84|260.64|262.34|260.14|0
1643923800000|2022-02-03 21:30:00|262.44|260.24|261.74|259.54|262.44|260.24|261.63|259.43|0
1643923810000|2022-02-03 21:30:10|261.23|259.03|260.82|258.62|261.23|259.03|260.82|258.62|0
1643923820000|2022-02-03 21:30:20|261.02|258.82|261.33|259.13|261.33|259.13|261.02|258.82|0
1643923830000|2022-02-03 21:30:30|261.43|259.23|261.23|259.03|261.43|259.23|261.02|258.82|0
1643923840000|2022-02-03 21:30:40|261.63|259.43|261.83|259.63|261.83|259.63|261.63|259.43|0
1643923850000|2022-02-03 21:30:50|261.94|259.74|262.24|260.04|262.24|260.04|261.83|259.63|0
1643923860000|2022-02-03 21:31:00|262.14|259.94|262.03|259.83|262.14|259.94|261.83|259.63|0
1643923870000|2022-02-03 21:31:10|261.83|259.63|261.83|259.63|261.83|259.63|261.83|259.63|0
1643923880000|2022-02-03 21:31:20|261.63|259.43|261.94|259.74|261.94|259.74|261.63|259.43|0
1643923890000|2022-02-03 21:31:30|262.14|259.94|262.14|259.94|262.14|259.94|262.14|259.94|0
1643923900000|2022-02-03 21:31:40|261.94|259.74|261.13|258.93|261.94|259.74|261.13|258.93|0
1643923910000|2022-02-03 21:31:50|260.82|258.62|260.52|258.32|260.82|258.62|260.42|258.22|0
1643923920000|2022-02-03 21:32:00|260.42|258.22|260.32|258.12|260.42|258.22|260.02|257.82|0
1643923930000|2022-02-03 21:32:10|260.22|258.02|260.22|258.02|260.32|258.12|260.22|258.02|0
1643923940000|2022-02-03 21:32:20|260.02|257.82|260.12|257.92|260.12|257.92|260.02|257.82|0
1643923950000|2022-02-03 21:32:30|260.22|258.02|260.22|258.02|260.42|258.22|260.22|258.02|0
1643923960000|2022-02-03 21:32:40|260.01|257.81|260.22|258.02|260.22|258.02|260.01|257.81|0
1643923970000|2022-02-03 21:32:50|260.12|257.92|260.22|258.02|260.22|258.02|260.12|257.92|0
1643923980000|2022-02-03 21:33:00|260.32|258.12|260.82|258.62|260.82|258.62|260.32|258.12|0
1643923990000|2022-02-03 21:33:10|261.23|259.03|260.62|258.42|261.23|259.03|260.62|258.42|0
1643924000000|2022-02-03 21:33:20|260.42|258.22|260.62|258.42|260.62|258.42|260.42|258.22|0
1643924010000|2022-02-03 21:33:30|260.72|258.52|261.13|258.93|261.13|258.93|260.72|258.52|0
1643924020000|2022-02-03 21:33:40|261.43|259.23|260.82|258.62|261.43|259.23|260.82|258.62|0
1643924030000|2022-02-03 21:33:50|261.02|258.82|260.82|258.62|261.02|258.82|260.72|258.52|0
1643924040000|2022-02-03 21:34:00|261.13|258.93|261.22|259.02|261.43|259.23|261.13|258.93|0
1643924050000|2022-02-03 21:34:10|261.43|259.23|261.73|259.53|261.73|259.53|261.43|259.23|0
1643924060000|2022-02-03 21:34:20|261.63|259.43|261.43|259.23|261.63|259.43|261.22|259.02|0
1643924070000|2022-02-03 21:34:30|261.63|259.43|261.63|259.43|261.63|259.43|261.63|259.43|0
1643924080000|2022-02-03 21:34:40|261.83|259.63|262.23|260.03|262.44|260.24|261.83|259.63|0
1643924090000|2022-02-03 21:34:50|262.64|260.44|262.23|260.03|262.64|260.44|262.23|260.03|0
1643924100000|2022-02-03 21:35:00|262.34|260.14|262.64|260.44|262.64|260.44|262.23|260.03|0
1643924110000|2022-02-03 21:35:10|262.54|260.34|261.53|259.33|262.54|260.34|261.53|259.33|0
1643924120000|2022-02-03 21:35:20|261.43|259.23|261.83|259.63|261.83|259.63|261.43|259.23|0
1643924130000|2022-02-03 21:35:30|261.94|259.74|261.63|259.43|262.03|259.83|261.63|259.43|0
1643924140000|2022-02-03 21:35:40|261.43|259.23|261.43|259.23|261.53|259.33|261.22|259.02|0
1643924150000|2022-02-03 21:35:50|261.53|259.33|261.93|259.73|261.93|259.73|261.53|259.33|0
1643924160000|2022-02-03 21:36:00|262.03|259.83|262.23|260.03|262.23|260.03|261.93|259.73|0
1643924170000|2022-02-03 21:36:10|262.64|260.44|262.74|260.54|262.84|260.64|262.64|260.44|0
1643924180000|2022-02-03 21:36:20|262.54|260.34|262.44|260.24|262.54|260.34|262.44|260.24|0
1643924190000|2022-02-03 21:36:30|262.03|259.83|261.53|259.33|262.03|259.83|261.53|259.33|0
1643924200000|2022-02-03 21:36:40|261.22|259.02|261.02|258.82|261.22|259.02|261.02|258.82|0
1643924210000|2022-02-03 21:36:50|261.13|258.93|261.33|259.13|261.42|259.22|261.13|258.93|0
1643924220000|2022-02-03 21:37:00|261.42|259.22|261.83|259.63|261.83|259.63|261.42|259.22|0
1643924230000|2022-02-03 21:37:10|261.93|259.73|261.33|259.13|262.74|260.54|261.33|259.13|0
1643924240000|2022-02-03 21:37:20|261.42|259.22|261.53|259.33|261.53|259.33|261.42|259.22|0
1643924250000|2022-02-03 21:37:30|261.73|259.53|261.63|259.43|262.14|259.94|261.63|259.43|0
1643924260000|2022-02-03 21:37:40|261.02|258.82|261.42|259.22|261.42|259.22|261.02|258.82|0
1643924270000|2022-02-03 21:37:50|261.53|259.33|261.93|259.73|261.93|259.73|261.22|259.02|0
1643924280000|2022-02-03 21:38:00|262.23|260.03|261.42|259.22|262.23|260.03|261.02|258.82|0
1643924290000|2022-02-03 21:38:10|261.53|259.33|261.53|259.33|261.53|259.33|261.42|259.22|0
1643924300000|2022-02-03 21:38:20|261.22|259.02|261.33|259.13|261.33|259.13|261.13|258.93|0
1643924310000|2022-02-03 21:38:30|261.13|258.93|261.02|258.82|261.13|258.93|260.41|258.21|0
1643924320000|2022-02-03 21:38:40|261.13|258.93|261.83|259.63|261.83|259.63|261.13|258.93|0
1643924330000|2022-02-03 21:38:50|261.93|259.73|261.73|259.53|262.03|259.83|261.73|259.53|0
1643924340000|2022-02-03 21:39:00|261.63|259.43|261.02|258.82|261.63|259.43|261.02|258.82|0
1643924350000|2022-02-03 21:39:10|261.22|259.02|261.02|258.82|261.22|259.02|261.02|258.82|0
1643924360000|2022-02-03 21:39:20|261.53|259.33|260.82|258.62|261.63|259.43|260.82|258.62|0
1643924370000|2022-02-03 21:39:30|260.72|258.52|260.21|258.01|261.02|258.82|260.21|258.01|0
1643924380000|2022-02-03 21:39:40|260.01|257.81|260.21|258.01|260.32|258.12|260.01|257.81|0
1643924390000|2022-02-03 21:39:50|260.41|258.21|260.01|257.81|260.41|258.21|260.01|257.81|0
1643924400000|2022-02-03 21:40:00|259.81|257.61|259.71|257.51|259.81|257.61|259.61|257.41|0
1643924410000|2022-02-03 21:40:10|259.61|257.41|259.91|257.71|259.91|257.71|259.61|257.41|0
1643924420000|2022-02-03 21:40:20|260.01|257.81|260.21|258.01|260.21|258.01|259.91|257.71|0
1643924430000|2022-02-03 21:40:30|260.01|257.81|260.12|257.92|260.12|257.92|260.01|257.81|0
1643924440000|2022-02-03 21:40:40|260.21|258.01|259.81|257.61|260.32|258.12|259.81|257.61|0
1643924450000|2022-02-03 21:40:50|259.91|257.71|260.41|258.21|260.41|258.21|259.91|257.71|0
1643924460000|2022-02-03 21:41:00|260.62|258.42|260.32|258.12|260.62|258.42|260.32|258.12|0
1643924470000|2022-02-03 21:41:10|260.62|258.42|261.02|258.82|261.02|258.82|260.62|258.42|0
1643924480000|2022-02-03 21:41:20|260.82|258.62|260.82|258.62|261.02|258.82|260.82|258.62|0
1643924490000|2022-02-03 21:41:30|261.02|258.82|260.82|258.62|261.22|259.02|260.61|258.41|0
1643924500000|2022-02-03 21:41:40|260.61|258.41|260.61|258.41|260.61|258.41|260.61|258.41|0
1643924510000|2022-02-03 21:41:50|260.21|258.01|260.21|258.01|260.21|258.01|260.01|257.81|0
1643924520000|2022-02-03 21:42:00|260.01|257.81|260.21|258.01|260.21|258.01|260.01|257.81|0
1643924530000|2022-02-03 21:42:10|260.11|257.91|260.01|257.81|260.11|257.91|260.01|257.81|0
1643924540000|2022-02-03 21:42:20|260.11|257.91|259.81|257.61|260.11|257.91|259.81|257.61|0
1643924550000|2022-02-03 21:42:30|260.01|257.81|258.8|256.6|260.01|257.81|258.8|256.6|0
1643924560000|2022-02-03 21:42:40|258.6|256.4|258.5|256.3|258.6|256.4|258.5|256.3|0
1643924570000|2022-02-03 21:42:50|258.6|256.4|258.4|256.2|258.6|256.4|258.4|256.2|0
1643924580000|2022-02-03 21:43:00|258.6|256.4|259|256.8|259|256.8|258.6|256.4|0
1643924590000|2022-02-03 21:43:10|259.2|257|259.11|256.91|259.2|257|259|256.8|0
1643924600000|2022-02-03 21:43:20|259.31|257.11|258.8|256.6|259.31|257.11|258.8|256.6|0
1643924610000|2022-02-03 21:43:30|259|256.8|258.7|256.5|259|256.8|258.6|256.4|0
1643924620000|2022-02-03 21:43:40|258.6|256.4|258.6|256.4|258.8|256.6|258.6|256.4|0
1643924630000|2022-02-03 21:43:50|258.8|256.6|258.7|256.5|258.8|256.6|258.6|256.4|0
1643924640000|2022-02-03 21:44:00|258.6|256.4|258.7|256.5|258.7|256.5|258.6|256.4|0
1643924650000|2022-02-03 21:44:10|258.6|256.4|258.4|256.2|258.7|256.5|258.4|256.2|0
1643924660000|2022-02-03 21:44:20|258.2|256|258.2|256|258.2|256|258.2|256|0
1643924670000|2022-02-03 21:44:30|258.4|256.2|258.7|256.5|258.8|256.6|258.4|256.2|0
1643924680000|2022-02-03 21:44:40|259|256.8|259|256.8|259|256.8|258.9|256.7|0
1643924690000|2022-02-03 21:44:50|258.8|256.6|258.9|256.7|259|256.8|258.8|256.6|0
1643924700000|2022-02-03 21:45:00|258.8|256.6|258.8|256.6|258.8|256.6|258.8|256.6|0
1643924740000|2022-02-03 21:45:40|259.11|256.91|260.01|257.81|260.01|257.81|259.11|256.91|0
1643924750000|2022-02-03 21:45:50|259.81|257.61|259.81|257.61|259.91|257.71|259.81|257.61|0
1643924760000|2022-02-03 21:46:00|259.6|257.4|259.6|257.4|259.81|257.61|259.6|257.4|0
1643924770000|2022-02-03 21:46:10|259.81|257.61|259.31|257.11|259.81|257.61|259.31|257.11|0
1643924780000|2022-02-03 21:46:20|259.4|257.2|259.71|257.51|259.71|257.51|259.31|257.11|0
1643924790000|2022-02-03 21:46:30|259.31|257.11|259.1|256.9|259.31|257.11|259.1|256.9|0
1643924800000|2022-02-03 21:46:40|259|256.8|259|256.8|259|256.8|258.8|256.6|0
1643924810000|2022-02-03 21:46:50|259.1|256.9|259.2|257|259.2|257|259.1|256.9|0
1643924820000|2022-02-03 21:47:00|259.81|257.61|260.11|257.91|260.11|257.91|259.81|257.61|0
1643924830000|2022-02-03 21:47:10|260.01|257.81|260.01|257.81|260.01|257.81|260.01|257.81|0
1643924840000|2022-02-03 21:47:20|259.81|257.61|259.6|257.4|259.81|257.61|259.6|257.4|0
1643924850000|2022-02-03 21:47:30|259.81|257.61|259.8|257.6|259.81|257.61|259.8|257.6|0
1643924860000|2022-02-03 21:47:40|259.71|257.51|259.71|257.51|259.71|257.51|259.71|257.51|0
1643924870000|2022-02-03 21:47:50|259.31|257.11|259.2|257|259.31|257.11|259.2|257|0
1643924880000|2022-02-03 21:48:00|259.31|257.11|259.4|257.2|259.4|257.2|259.31|257.11|0
1643924890000|2022-02-03 21:48:10|259.2|257|259|256.8|259.2|257|259|256.8|0
1643924900000|2022-02-03 21:48:20|259.2|257|259.2|257|259.2|257|259.2|257|0
1643924910000|2022-02-03 21:48:30|259.4|257.2|259.2|257|259.4|257.2|259|256.8|0
1643924920000|2022-02-03 21:48:40|259.1|256.9|259.2|257|259.2|257|259|256.8|0
1643924930000|2022-02-03 21:48:50|259.3|257.1|259.6|257.4|259.6|257.4|259.3|257.1|0
1643924940000|2022-02-03 21:49:00|259.71|257.51|259.71|257.51|259.71|257.51|259.6|257.4|0
1643924950000|2022-02-03 21:49:10|259.8|257.6|260.01|257.81|260.01|257.81|259.8|257.6|0
1643924960000|2022-02-03 21:49:20|259.8|257.6|260.01|257.81|260.01|257.81|259.8|257.6|0
1643924970000|2022-02-03 21:49:30|260.21|258.01|260.21|258.01|260.21|258.01|260.01|257.81|0
1643924980000|2022-02-03 21:49:40|260.41|258.21|260.31|258.11|260.41|258.21|260.31|258.11|0
1643924990000|2022-02-03 21:49:50|260.41|258.21|260.21|258.01|260.41|258.21|260.21|258.01|0
1643925000000|2022-02-03 21:50:00|260.31|258.11|260.41|258.21|260.41|258.21|260.31|258.11|0
1643925010000|2022-02-03 21:50:10|260.31|258.11|260.21|258.01|260.31|258.11|260.21|258.01|0
1643925020000|2022-02-03 21:50:20|260.31|258.11|260.41|258.21|260.41|258.21|260.31|258.11|0
1643925030000|2022-02-03 21:50:30|260.51|258.31|260.71|258.51|260.71|258.51|260.51|258.31|0
1643925040000|2022-02-03 21:50:40|261.01|258.81|260.81|258.61|261.22|259.02|260.81|258.61|0
1643925050000|2022-02-03 21:50:50|261.01|258.81|261.01|258.81|261.01|258.81|261.01|258.81|0
1643925060000|2022-02-03 21:51:00|260.81|258.61|261.21|259.01|261.21|259.01|260.81|258.61|0
1643925070000|2022-02-03 21:51:10|261.42|259.22|261.62|259.42|261.62|259.42|261.42|259.22|0
1643925080000|2022-02-03 21:51:20|261.42|259.22|261.01|258.81|261.42|259.22|261.01|258.81|0
1643925100000|2022-02-03 21:51:40|260.81|258.61|260.61|258.41|260.81|258.61|260.61|258.41|0
1643925110000|2022-02-03 21:51:50|260.41|258.21|260.61|258.41|260.81|258.61|260.41|258.21|0
1643925120000|2022-02-03 21:52:00|260.51|258.31|260.71|258.51|260.71|258.51|260.51|258.31|0
1643925130000|2022-02-03 21:52:10|260.81|258.61|260.81|258.61|260.81|258.61|260.81|258.61|0
1643925140000|2022-02-03 21:52:20|261.01|258.81|260.41|258.21|261.01|258.81|260.41|258.21|0
1643925150000|2022-02-03 21:52:30|260.11|257.91|260|257.8|260.21|258.01|260|257.8|0
1643925160000|2022-02-03 21:52:40|259.8|257.6|259.4|257.2|259.8|257.6|259.4|257.2|0
1643925170000|2022-02-03 21:52:50|259.2|257|259|256.8|259.2|257|259|256.8|0
1643925180000|2022-02-03 21:53:00|258.8|256.6|258.8|256.6|258.8|256.6|258.8|256.6|0
1643925190000|2022-02-03 21:53:10|258.39|256.19|258.39|256.19|258.39|256.19|258.39|256.19|0
1643925200000|2022-02-03 21:53:20|258.59|256.39|258.39|256.19|258.59|256.39|258.19|255.99|0
1643925210000|2022-02-03 21:53:30|258.3|256.1|258.59|256.39|258.59|256.39|258.3|256.1|0
1643925220000|2022-02-03 21:53:40|258.7|256.5|258.7|256.5|258.7|256.5|258.59|256.39|0
1643925230000|2022-02-03 21:53:50|258.59|256.39|258.59|256.39|258.7|256.5|258.59|256.39|0
1643925240000|2022-02-03 21:54:00|258.39|256.19|258.19|255.99|258.39|256.19|258.19|255.99|0
1643925260000|2022-02-03 21:54:20|257.99|255.79|257.39|255.19|257.99|255.79|257.39|255.19|0
1643925270000|2022-02-03 21:54:30|256.89|254.69|256.59|254.39|256.89|254.69|256.59|254.39|0
1643925280000|2022-02-03 21:54:40|256.79|254.59|256.29|254.09|256.79|254.59|256.29|254.09|0
1643925290000|2022-02-03 21:54:50|256.59|254.39|255.98|253.78|256.59|254.39|255.98|253.78|0
1643925300000|2022-02-03 21:55:00|256.19|253.99|256.79|254.59|256.79|254.59|256.19|253.99|0
1643925310000|2022-02-03 21:55:10|256.39|254.19|256.59|254.39|256.59|254.39|255.89|253.69|0
1643925320000|2022-02-03 21:55:20|256.09|253.89|256.59|254.39|256.59|254.39|255.98|253.78|0
1643925330000|2022-02-03 21:55:30|256.79|254.59|256.59|254.39|256.79|254.59|256.59|254.39|0
1643925340000|2022-02-03 21:55:40|256.49|254.29|256.18|253.98|256.49|254.29|256.18|253.98|0
1643925350000|2022-02-03 21:55:50|256.29|254.09|255.78|253.58|256.29|254.09|255.78|253.58|0
1643925360000|2022-02-03 21:56:00|255.69|253.49|255.78|253.58|255.78|253.58|255.69|253.49|0
1643925370000|2022-02-03 21:56:10|255.89|253.69|256.29|254.09|256.29|254.09|255.89|253.69|0
1643925380000|2022-02-03 21:56:20|256.38|254.18|256.38|254.18|256.38|254.18|256.38|254.18|0
1643925400000|2022-02-03 21:56:40|256.18|253.98|256.38|254.18|256.38|254.18|256.18|253.98|0
1643925410000|2022-02-03 21:56:50|256.18|253.98|255.58|253.38|256.18|253.98|255.58|253.38|0
1643925420000|2022-02-03 21:57:00|255.18|252.98|255.09|252.89|255.18|252.98|254.98|252.78|0
1643925430000|2022-02-03 21:57:10|255.18|252.98|255.18|252.98|255.29|253.09|255.18|252.98|0
1643925440000|2022-02-03 21:57:20|254.98|252.78|254.58|252.38|254.98|252.78|254.58|252.38|0
1643925450000|2022-02-03 21:57:30|254.78|252.58|254.98|252.78|254.98|252.78|254.78|252.58|0
1643925460000|2022-02-03 21:57:40|255.09|252.89|255.29|253.09|255.29|253.09|255.09|252.89|0
1643925470000|2022-02-03 21:57:50|255.38|253.18|255.69|253.49|255.69|253.49|255.38|253.18|0
1643925480000|2022-02-03 21:58:00|255.89|253.69|255.89|253.69|255.98|253.78|255.89|253.69|0
1643925490000|2022-02-03 21:58:10|255.98|253.78|255.98|253.78|256.09|253.89|255.98|253.78|0
1643925500000|2022-02-03 21:58:20|255.89|253.69|255.58|253.38|256.09|253.89|255.58|253.38|0
1643925510000|2022-02-03 21:58:30|255.49|253.29|255.38|253.18|255.49|253.29|255.38|253.18|0
1643925520000|2022-02-03 21:58:40|255.29|253.09|255.29|253.09|255.29|253.09|255.29|253.09|0
1643925530000|2022-02-03 21:58:50|255.38|253.18|255.38|253.18|255.38|253.18|255.29|253.09|0
1643925540000|2022-02-03 21:59:00|255.49|253.29|255.49|253.29|255.49|253.29|255.38|253.18|0
1643925550000|2022-02-03 21:59:10|255.58|253.38|255.89|253.69|255.89|253.69|255.58|253.38|0
1643925560000|2022-02-03 21:59:20|255.98|253.78|256.29|254.09|256.29|254.09|255.98|253.78|0
1643925570000|2022-02-03 21:59:30|256.38|254.18|256.69|254.49|256.69|254.49|256.38|254.18|0
1643925580000|2022-02-03 21:59:40|256.49|254.29|256.89|254.69|256.89|254.69|256.49|254.29|0
1643925590000|2022-02-03 21:59:50|257.29|255.09|256.69|254.49|257.29|255.09|256.69|254.49|0
1643925600000|2022-02-03 22:00:00|256.2|254|256.23|254.03|256.23|254.03|256.2|254|0
1643925620000|2022-02-03 22:00:20|256.25|254.05|256.4|254.2|256.4|254.2|256.25|254.05|0
1643925630000|2022-02-03 22:00:30|256.52|254.32|256.57|254.37|256.57|254.37|256.52|254.32|0
1643925640000|2022-02-03 22:00:40|256.46|254.26|256.46|254.26|256.46|254.26|256.46|254.26|0
1643925660000|2022-02-03 22:01:00|256.43|254.23|256.43|254.23|256.43|254.23|256.43|254.23|0
1643925680000|2022-02-03 22:01:20|256.52|254.32|256.64|254.44|256.64|254.44|256.52|254.32|0
1643925690000|2022-02-03 22:01:30|256.96|254.76|257.44|255.24|257.44|255.24|256.96|254.76|0
1643925700000|2022-02-03 22:01:40|257.52|255.32|257.68|255.48|257.68|255.48|257.28|255.08|0
1643925720000|2022-02-03 22:02:00|257.84|255.64|257.84|255.64|257.84|255.64|257.84|255.64|0
1643925730000|2022-02-03 22:02:10|257.63|255.43|257.63|255.43|257.63|255.43|257.63|255.43|0
1643925790000|2022-02-03 22:03:10|257.71|255.51|257.71|255.51|257.71|255.51|257.71|255.51|0
1643925800000|2022-02-03 22:03:20|257.51|255.31|257.8|255.6|257.8|255.6|257.39|255.19|0
1643925810000|2022-02-03 22:03:30|257.77|255.57|257.77|255.57|257.77|255.57|257.77|255.57|0
1643925820000|2022-02-03 22:03:40|258.1|255.9|257.16|254.96|258.1|255.9|257.16|254.96|0
1643925840000|2022-02-03 22:04:00|257.42|255.22|257.42|255.22|257.42|255.22|257.42|255.22|0
1643925850000|2022-02-03 22:04:10|257.45|255.25|257.45|255.25|257.45|255.25|257.45|255.25|0
1643925880000|2022-02-03 22:04:40|257.48|255.28|257.48|255.28|257.48|255.28|257.48|255.28|0
1643925900000|2022-02-03 22:05:00|257.45|255.25|257.45|255.25|257.45|255.25|257.45|255.25|0
1643925910000|2022-02-03 22:05:10|257.6|255.4|257.77|255.57|257.77|255.57|257.6|255.4|0
1643925920000|2022-02-03 22:05:20|258.06|255.86|257.87|255.67|258.06|255.86|257.87|255.67|0
1643925930000|2022-02-03 22:05:30|258.03|255.83|258.24|256.04|258.24|256.04|258.03|255.83|0
1643925940000|2022-02-03 22:05:40|258.42|256.22|258.42|256.22|258.42|256.22|258.42|256.22|0
1643925950000|2022-02-03 22:05:50|258.44|256.24|258.51|256.31|258.51|256.31|258.44|256.24|0
1643925960000|2022-02-03 22:06:00|258.53|256.33|258.56|256.36|258.56|256.36|258.53|256.33|0
1643925970000|2022-02-03 22:06:10|258.62|256.42|258.71|256.51|258.71|256.51|258.62|256.42|0
1643925980000|2022-02-03 22:06:20|258.56|256.36|258.56|256.36|258.56|256.36|258.56|256.36|0
1643925990000|2022-02-03 22:06:30|258.94|256.74|258.56|256.36|258.94|256.74|258.56|256.36|0
1643926000000|2022-02-03 22:06:40|259|256.8|259|256.8|259|256.8|259|256.8|0
1643926020000|2022-02-03 22:07:00|258.76|256.56|258.56|256.36|258.76|256.56|258.56|256.36|0
1643926030000|2022-02-03 22:07:10|258.44|256.24|258.42|256.22|258.56|256.36|258.42|256.22|0
1643926040000|2022-02-03 22:07:20|259.11|256.91|259.14|256.94|259.14|256.94|259.11|256.91|0
1643926050000|2022-02-03 22:07:30|259.05|256.85|258.51|256.31|259.05|256.85|258.51|256.31|0
1643926070000|2022-02-03 22:07:50|258.59|256.39|258.59|256.39|258.59|256.39|258.59|256.39|0
1643926090000|2022-02-03 22:08:10|258.76|256.56|258.59|256.39|258.76|256.56|258.59|256.39|0
1643926120000|2022-02-03 22:08:40|258.62|256.42|258.67|256.47|258.67|256.47|258.62|256.42|0
1643926130000|2022-02-03 22:08:50|258.65|256.45|258.89|256.69|258.89|256.69|258.65|256.45|0
1643926140000|2022-02-03 22:09:00|258.95|256.75|259.21|257.01|259.21|257.01|258.95|256.75|0
1643926150000|2022-02-03 22:09:10|259.12|256.92|259.21|257.01|259.21|257.01|259.12|256.92|0
1643926160000|2022-02-03 22:09:20|259.35|257.15|259.35|257.15|259.35|257.15|259.35|257.15|0
1643926180000|2022-02-03 22:09:40|259.38|257.18|259.41|257.21|259.41|257.21|259.38|257.18|0
1643926190000|2022-02-03 22:09:50|259.47|257.27|259.47|257.27|259.47|257.27|259.47|257.27|0
1643926200000|2022-02-03 22:10:00|259.38|257.18|259.38|257.18|259.38|257.18|259.38|257.18|0
1643926210000|2022-02-03 22:10:10|259.53|257.33|259.53|257.33|259.53|257.33|259.53|257.33|0
1643926220000|2022-02-03 22:10:20|259.41|257.21|259.5|257.3|259.5|257.3|259.38|257.18|0
1643926230000|2022-02-03 22:10:30|259.47|257.27|259.47|257.27|259.47|257.27|259.47|257.27|0
1643926240000|2022-02-03 22:10:40|259.5|257.3|259.77|257.57|259.77|257.57|259.5|257.3|0
1643926250000|2022-02-03 22:10:50|259.79|257.59|259.82|257.62|259.82|257.62|259.79|257.59|0
1643926260000|2022-02-03 22:11:00|260.11|257.91|260.06|257.86|260.11|257.91|260.06|257.86|0
1643926270000|2022-02-03 22:11:10|259.97|257.77|259.97|257.77|259.97|257.77|259.97|257.77|0
1643926280000|2022-02-03 22:11:20|259.94|257.74|259.94|257.74|259.94|257.74|259.94|257.74|0
1643926290000|2022-02-03 22:11:30|260.27|258.07|260.15|257.95|260.27|258.07|260.03|257.83|0
1643926310000|2022-02-03 22:11:50|260.11|257.91|260.11|257.91|260.11|257.91|260.11|257.91|0
1643926320000|2022-02-03 22:12:00|260.06|257.86|260.09|257.89|260.09|257.89|260.06|257.86|0
1643926330000|2022-02-03 22:12:10|260.11|257.91|260.11|257.91|260.11|257.91|260.11|257.91|0
1643926340000|2022-02-03 22:12:20|260.59|258.39|260.56|258.36|260.59|258.39|260.56|258.36|0
1643926350000|2022-02-03 22:12:30|260.59|258.39|260.88|258.68|260.88|258.68|260.44|258.24|0
1643926360000|2022-02-03 22:12:40|260.44|258.24|260.52|258.32|260.52|258.32|260.44|258.24|0
1643926380000|2022-02-03 22:13:00|260.79|258.59|260.79|258.59|260.79|258.59|260.79|258.59|0
1643926390000|2022-02-03 22:13:10|259.79|257.59|260.35|258.15|260.35|258.15|259.79|257.59|0
1643926420000|2022-02-03 22:13:40|260.23|258.03|260.23|258.03|260.23|258.03|260.23|258.03|0
1643926440000|2022-02-03 22:14:00|260.2|258|260.2|258|260.2|258|260.2|258|0
1643926450000|2022-02-03 22:14:10|259.93|257.73|260.2|258|260.2|258|259.93|257.73|0
1643926460000|2022-02-03 22:14:20|260.23|258.03|260.23|258.03|260.23|258.03|260.23|258.03|0
1643926470000|2022-02-03 22:14:30|260.2|258|260.2|258|260.2|258|260.2|258|0
1643926480000|2022-02-03 22:14:40|260.18|257.98|260.18|257.98|260.18|257.98|260.18|257.98|0
1643926490000|2022-02-03 22:14:50|260.2|258|260.2|258|260.2|258|260.2|258|0
1643926500000|2022-02-03 22:15:00|260.18|257.98|259.93|257.73|260.18|257.98|259.93|257.73|0
1643926510000|2022-02-03 22:15:10|260|257.8|260.06|257.86|260.18|257.98|260|257.8|0
1643926520000|2022-02-03 22:15:20|260.11|257.91|260.11|257.91|260.11|257.91|260.11|257.91|0
1643926630000|2022-02-03 22:17:10|260|257.8|260.11|257.91|260.11|257.91|260|257.8|0
1643926640000|2022-02-03 22:17:20|260.5|258.3|260.5|258.3|260.5|258.3|260.5|258.3|0
1643926650000|2022-02-03 22:17:30|260.38|258.18|260.23|258.03|260.38|258.18|260.23|258.03|0
1643926710000|2022-02-03 22:18:30|260.26|258.06|260.26|258.06|260.26|258.06|260.26|258.06|0
1643926720000|2022-02-03 22:18:40|260.76|258.56|260.76|258.56|260.76|258.56|260.76|258.56|0
1643926730000|2022-02-03 22:18:50|260.88|258.68|260.88|258.68|260.88|258.68|260.88|258.68|0
1643926740000|2022-02-03 22:19:00|260.96|258.76|260.96|258.76|260.96|258.76|260.96|258.76|0
1643926760000|2022-02-03 22:19:20|261.09|258.89|261.09|258.89|261.09|258.89|261.09|258.89|0
1643926770000|2022-02-03 22:19:30|261.17|258.97|261.17|258.97|261.17|258.97|261.17|258.97|0
1643926780000|2022-02-03 22:19:40|260.96|258.76|261.4|259.2|261.4|259.2|260.96|258.76|0
1643926790000|2022-02-03 22:19:50|261.7|259.5|261.7|259.5|261.7|259.5|261.7|259.5|0
1643926800000|2022-02-03 22:20:00|261.55|259.35|261.55|259.35|261.55|259.35|261.55|259.35|0
1643926840000|2022-02-03 22:20:40|261.63|259.43|261.7|259.5|261.7|259.5|261.63|259.43|0
1643926850000|2022-02-03 22:20:50|261.63|259.43|261.63|259.43|261.63|259.43|261.63|259.43|0
1643926860000|2022-02-03 22:21:00|261.76|259.56|261.76|259.56|261.76|259.56|261.76|259.56|0
1643926870000|2022-02-03 22:21:10|261.97|259.77|261.99|259.79|261.99|259.79|261.97|259.77|0
1643926880000|2022-02-03 22:21:20|261.97|259.77|261.97|259.77|261.97|259.77|261.97|259.77|0
1643926890000|2022-02-03 22:21:30|262.05|259.85|261.99|259.79|262.05|259.85|261.99|259.79|0
1643926900000|2022-02-03 22:21:40|261.97|259.77|261.97|259.77|261.97|259.77|261.97|259.77|0
1643926910000|2022-02-03 22:21:50|261.79|259.59|261.79|259.59|261.79|259.59|261.79|259.59|0
1643926920000|2022-02-03 22:22:00|261.67|259.47|261.67|259.47|261.67|259.47|261.67|259.47|0
1643926940000|2022-02-03 22:22:20|261.58|259.38|261.58|259.38|261.58|259.38|261.58|259.38|0
1643926990000|2022-02-03 22:23:10|261.67|259.47|261.58|259.38|261.67|259.47|261.58|259.38|0
1643927010000|2022-02-03 22:23:30|261.4|259.2|261.4|259.2|261.4|259.2|261.4|259.2|0
1643927020000|2022-02-03 22:23:40|261.58|259.38|261.58|259.38|261.58|259.38|261.58|259.38|0
1643927040000|2022-02-03 22:24:00|261.72|259.52|261.58|259.38|261.72|259.52|261.58|259.38|0
1643927050000|2022-02-03 22:24:10|261.7|259.5|261.81|259.61|261.81|259.61|261.7|259.5|0
1643927060000|2022-02-03 22:24:20|261.9|259.7|262.11|259.91|262.11|259.91|261.9|259.7|0
1643927070000|2022-02-03 22:24:30|261.9|259.7|261.9|259.7|261.9|259.7|261.9|259.7|0
1643927080000|2022-02-03 22:24:40|262.17|259.97|262.05|259.85|262.17|259.97|262.05|259.85|0
1643927090000|2022-02-03 22:24:50|262.08|259.88|262.31|260.11|262.4|260.2|262.08|259.88|0
1643927100000|2022-02-03 22:25:00|262.22|260.02|262.31|260.11|262.31|260.11|262.22|260.02|0
1643927110000|2022-02-03 22:25:10|262.22|260.02|262.31|260.11|262.31|260.11|262.22|260.02|0
1643927120000|2022-02-03 22:25:20|262.22|260.02|262.22|260.02|262.22|260.02|262.22|260.02|0
1643927130000|2022-02-03 22:25:30|262.25|260.05|262.49|260.29|262.49|260.29|262.22|260.02|0
1643927140000|2022-02-03 22:25:40|262.43|260.23|262.43|260.23|262.43|260.23|262.43|260.23|0
1643927150000|2022-02-03 22:25:50|262.4|260.2|262.49|260.29|262.49|260.29|262.4|260.2|0
1643927160000|2022-02-03 22:26:00|262.46|260.26|262.46|260.26|262.46|260.26|262.46|260.26|0
1643927170000|2022-02-03 22:26:10|262.49|260.29|262.49|260.29|262.49|260.29|262.49|260.29|0
1643927200000|2022-02-03 22:26:40|262.4|260.2|262.52|260.32|262.52|260.32|262.4|260.2|0
1643927210000|2022-02-03 22:26:50|262.81|260.61|263.08|260.88|263.08|260.88|262.81|260.61|0
1643927220000|2022-02-03 22:27:00|263.26|261.06|263.26|261.06|263.26|261.06|263.26|261.06|0
1643927230000|2022-02-03 22:27:10|263.2|261|263.52|261.32|263.52|261.32|263.2|261|0
1643927260000|2022-02-03 22:27:40|263.49|261.29|263.93|261.73|263.93|261.73|263.49|261.29|0
1643927280000|2022-02-03 22:28:00|264.29|262.09|264.29|262.09|264.29|262.09|264.29|262.09|0
1643927290000|2022-02-03 22:28:10|264.43|262.23|264.41|262.21|264.43|262.23|264.41|262.21|0
1643927300000|2022-02-03 22:28:20|264.29|262.09|263.96|261.76|264.29|262.09|263.96|261.76|0
1643927310000|2022-02-03 22:28:30|264.11|261.91|264.11|261.91|264.11|261.91|264.11|261.91|0
1643927320000|2022-02-03 22:28:40|264.14|261.94|264.14|261.94|264.14|261.94|264.14|261.94|0
1643927390000|2022-02-03 22:29:50|264.29|262.09|264.29|262.09|264.29|262.09|264.29|262.09|0
1643927400000|2022-02-03 22:30:00|264.32|262.12|264.35|262.15|264.35|262.15|264.32|262.12|0
1643927410000|2022-02-03 22:30:10|264.32|262.12|263.91|261.71|264.32|262.12|263.91|261.71|0
1643927420000|2022-02-03 22:30:20|262.93|260.73|263.46|261.26|263.46|261.26|262.93|260.73|0
1643927430000|2022-02-03 22:30:30|263.55|261.35|263.69|261.49|263.69|261.49|263.52|261.32|0
1643927440000|2022-02-03 22:30:40|263.73|261.53|263.73|261.53|263.73|261.53|263.73|261.53|0
1643927450000|2022-02-03 22:30:50|263.29|261.09|263.17|260.97|263.29|261.09|263.17|260.97|0
1643927460000|2022-02-03 22:31:00|263.2|261|263.2|261|263.2|261|263.2|261|0
1643927470000|2022-02-03 22:31:10|263.26|261.06|263.58|261.38|263.58|261.38|263.26|261.06|0
1643927480000|2022-02-03 22:31:20|263.35|261.15|263.29|261.09|263.35|261.15|263.26|261.06|0
1643927490000|2022-02-03 22:31:30|263.4|261.2|263.4|261.2|263.4|261.2|263.4|261.2|0
1643927500000|2022-02-03 22:31:40|263.64|261.44|263.64|261.44|263.64|261.44|263.64|261.44|0
1643927510000|2022-02-03 22:31:50|263.4|261.2|263.4|261.2|263.4|261.2|263.4|261.2|0
1643927560000|2022-02-03 22:32:40|263.51|261.31|263.26|261.06|263.51|261.31|263.26|261.06|0
1643927570000|2022-02-03 22:32:50|263.2|261|263.51|261.31|263.51|261.31|263.2|261|0
1643927600000|2022-02-03 22:33:20|263.49|261.29|263.51|261.31|263.51|261.31|263.49|261.29|0
1643927620000|2022-02-03 22:33:40|263.49|261.29|263.49|261.29|263.49|261.29|263.49|261.29|0
1643927630000|2022-02-03 22:33:50|263.2|261|263.2|261|263.2|261|263.2|261|0
1643927640000|2022-02-03 22:34:00|263.34|261.14|263.34|261.14|263.34|261.14|263.34|261.14|0
1643927650000|2022-02-03 22:34:10|262.93|260.73|262.93|260.73|262.93|260.73|262.93|260.73|0
1643927660000|2022-02-03 22:34:20|263.23|261.03|263.08|260.88|263.23|261.03|263.08|260.88|0
1643927670000|2022-02-03 22:34:30|262.99|260.79|262.93|260.73|262.99|260.79|262.87|260.67|0
1643927680000|2022-02-03 22:34:40|263.08|260.88|262.64|260.44|263.08|260.88|262.61|260.41|0
1643927690000|2022-02-03 22:34:50|262.19|259.99|262.19|259.99|262.19|259.99|262.19|259.99|0
1643927700000|2022-02-03 22:35:00|262.34|260.14|262.4|260.2|262.4|260.2|262.34|260.14|0
1643927710000|2022-02-03 22:35:10|259.83|257.63|261.31|259.11|261.57|259.37|259.83|257.63|0
1643927720000|2022-02-03 22:35:20|261.37|259.17|261.37|259.17|261.89|259.69|261.37|259.17|0
1643927730000|2022-02-03 22:35:30|261.89|259.69|261.69|259.49|261.89|259.69|261.69|259.49|0
1643927740000|2022-02-03 22:35:40|261.25|259.05|261.28|259.08|261.28|259.08|261.25|259.05|0
1643927750000|2022-02-03 22:35:50|261.31|259.11|261.31|259.11|261.31|259.11|261.31|259.11|0
1643927760000|2022-02-03 22:36:00|261.42|259.22|261.46|259.26|261.46|259.26|261.31|259.11|0
1643927770000|2022-02-03 22:36:10|261.63|259.43|261.63|259.43|261.63|259.43|261.63|259.43|0
1643927800000|2022-02-03 22:36:40|261.33|259.13|261.63|259.43|261.63|259.43|261.33|259.13|0
1643927820000|2022-02-03 22:37:00|262.05|259.85|262.05|259.85|262.05|259.85|262.05|259.85|0
1643927870000|2022-02-03 22:37:50|262.07|259.87|262.07|259.87|262.07|259.87|262.07|259.87|0
1643927880000|2022-02-03 22:38:00|262.05|259.85|262.07|259.87|262.07|259.87|262.05|259.85|0
1643927890000|2022-02-03 22:38:10|262.22|260.02|262.25|260.05|262.25|260.05|262.22|260.02|0
1643927910000|2022-02-03 22:38:30|262.37|260.17|262.37|260.17|262.37|260.17|262.37|260.17|0
1643927920000|2022-02-03 22:38:40|262.48|260.28|263.37|261.17|263.37|261.17|262.48|260.28|0
1643927930000|2022-02-03 22:38:50|263.05|260.85|263.07|260.87|263.07|260.87|263.05|260.85|0
1643927940000|2022-02-03 22:39:00|263.49|261.29|263.49|261.29|263.49|261.29|263.49|261.29|0
1643927950000|2022-02-03 22:39:10|263.67|261.47|263.67|261.47|263.67|261.47|263.67|261.47|0
1643927960000|2022-02-03 22:39:20|263.69|261.49|263.4|261.2|263.69|261.49|263.37|261.17|0
1643927970000|2022-02-03 22:39:30|263.37|261.17|263.4|261.2|263.4|261.2|263.37|261.17|0
1643927990000|2022-02-03 22:39:50|263.45|261.25|263.6|261.4|263.6|261.4|263.45|261.25|0
1643928010000|2022-02-03 22:40:10|263.4|261.2|263.4|261.2|263.4|261.2|263.4|261.2|0
1643928030000|2022-02-03 22:40:30|263.31|261.11|263.31|261.11|263.31|261.11|263.31|261.11|0
1643928050000|2022-02-03 22:40:50|263.25|261.05|263.25|261.05|263.25|261.05|263.25|261.05|0
1643928060000|2022-02-03 22:41:00|262.48|260.28|262.48|260.28|263.28|261.08|262.48|260.28|0
1643928090000|2022-02-03 22:41:30|262.33|260.13|262.28|260.08|262.33|260.13|262.28|260.08|0
1643928100000|2022-02-03 22:41:40|262.19|259.99|262.28|260.08|263.02|260.82|262.19|259.99|0
1643928120000|2022-02-03 22:42:00|261.79|259.59|261.36|259.16|261.79|259.59|261.36|259.16|0
1643928130000|2022-02-03 22:42:10|261.03|258.83|260.59|258.39|261.03|258.83|260.59|258.39|0
1643928140000|2022-02-03 22:42:20|260.89|258.69|260.8|258.6|260.89|258.69|260.8|258.6|0
1643928150000|2022-02-03 22:42:30|260.1|257.9|260.48|258.28|260.5|258.3|260.06|257.86|0
1643928160000|2022-02-03 22:42:40|260.44|258.24|260.91|258.71|260.91|258.71|260.44|258.24|0
1643928170000|2022-02-03 22:42:50|260.89|258.69|260.98|258.78|260.98|258.78|260.89|258.69|0
1643928180000|2022-02-03 22:43:00|261.18|258.98|261.21|259.01|261.21|259.01|261.18|258.98|0
1643928200000|2022-02-03 22:43:20|261.18|258.98|261.15|258.95|261.18|258.98|261.15|258.95|0
1643928210000|2022-02-03 22:43:30|261.44|259.24|261.65|259.45|261.65|259.45|261.44|259.24|0
1643928260000|2022-02-03 22:44:20|261.98|259.78|261.98|259.78|261.98|259.78|261.98|259.78|0
1643928280000|2022-02-03 22:44:40|261.94|259.74|261.94|259.74|261.94|259.74|261.94|259.74|0
1643928290000|2022-02-03 22:44:50|261.35|259.15|261.35|259.15|261.35|259.15|261.35|259.15|0
1643928300000|2022-02-03 22:45:00|261.32|259.12|261.32|259.12|261.32|259.12|261.32|259.12|0
1643928310000|2022-02-03 22:45:10|261.35|259.15|261.35|259.15|261.35|259.15|261.35|259.15|0
1643928320000|2022-02-03 22:45:20|261.32|259.12|261.35|259.15|261.35|259.15|261.32|259.12|0
1643928350000|2022-02-03 22:45:50|261.3|259.1|261.94|259.74|261.94|259.74|261.3|259.1|0
1643928360000|2022-02-03 22:46:00|261.35|259.15|261.35|259.15|261.35|259.15|261.35|259.15|0
1643928380000|2022-02-03 22:46:20|261.32|259.12|261.32|259.12|261.32|259.12|261.32|259.12|0
1643928390000|2022-02-03 22:46:30|261.15|258.95|261.74|259.54|261.74|259.54|261.15|258.95|0
1643928400000|2022-02-03 22:46:40|261.77|259.57|261.68|259.48|261.77|259.57|261.68|259.48|0
1643928410000|2022-02-03 22:46:50|261.65|259.45|261.56|259.36|261.68|259.48|261.56|259.36|0
1643928420000|2022-02-03 22:47:00|262|259.8|261.56|259.36|262|259.8|261.44|259.24|0
1643928430000|2022-02-03 22:47:10|262|259.8|262.03|259.83|262.12|259.92|262|259.8|0
1643928440000|2022-02-03 22:47:20|261.59|259.39|262|259.8|262|259.8|261.44|259.24|0
1643928450000|2022-02-03 22:47:30|261.5|259.3|261.62|259.42|261.62|259.42|261.5|259.3|0
1643928460000|2022-02-03 22:47:40|261.74|259.54|261.8|259.6|261.8|259.6|261.74|259.54|0
1643928470000|2022-02-03 22:47:50|262.18|259.98|262.7|260.5|262.7|260.5|262.18|259.98|0
1643928480000|2022-02-03 22:48:00|262.68|260.48|262.68|260.48|262.68|260.48|262.68|260.48|0
1643928490000|2022-02-03 22:48:10|262.3|260.1|262.33|260.13|262.33|260.13|262.3|260.1|0
1643928500000|2022-02-03 22:48:20|263.21|261.01|263.21|261.01|263.21|261.01|263.21|261.01|0
1643928510000|2022-02-03 22:48:30|263.12|260.92|263.12|260.92|263.12|260.92|263.12|260.92|0
1643928520000|2022-02-03 22:48:40|263.21|261.01|263.21|261.01|263.21|261.01|263.21|261.01|0
1643928530000|2022-02-03 22:48:50|262.68|260.48|262.68|260.48|262.68|260.48|262.61|260.41|0
1643928540000|2022-02-03 22:49:00|262.61|260.41|262.56|260.36|262.61|260.41|262.56|260.36|0
1643928550000|2022-02-03 22:49:10|262.68|260.48|262.68|260.48|262.68|260.48|262.68|260.48|0
1643928560000|2022-02-03 22:49:20|262.86|260.66|262.82|260.62|262.86|260.66|262.82|260.62|0
1643928570000|2022-02-03 22:49:30|262.97|260.77|262.97|260.77|262.97|260.77|262.97|260.77|0
1643928590000|2022-02-03 22:49:50|263|260.8|263|260.8|263|260.8|263|260.8|0
1643928600000|2022-02-03 22:50:00|263.03|260.83|263.03|260.83|263.03|260.83|263.03|260.83|0
1643928610000|2022-02-03 22:50:10|262.7|260.5|262.91|260.71|262.91|260.71|262.7|260.5|0
1643928620000|2022-02-03 22:50:20|262.88|260.68|263.06|260.86|263.06|260.86|262.88|260.68|0
1643928630000|2022-02-03 22:50:30|263.12|260.92|263.03|260.83|263.12|260.92|263.03|260.83|0
1643928640000|2022-02-03 22:50:40|263.04|260.84|262.88|260.68|263.04|260.84|262.82|260.62|0
1643928650000|2022-02-03 22:50:50|263.03|260.83|263.03|260.83|263.03|260.83|263.03|260.83|0
1643928690000|2022-02-03 22:51:30|263|260.8|263|260.8|263|260.8|263|260.8|0
1643928700000|2022-02-03 22:51:40|262.88|260.68|263|260.8|263|260.8|262.88|260.68|0
1643928730000|2022-02-03 22:52:10|262.84|260.64|262.84|260.64|262.84|260.64|262.84|260.64|0
1643928740000|2022-02-03 22:52:20|262.68|260.48|262.68|260.48|262.68|260.48|262.68|260.48|0
1643928750000|2022-02-03 22:52:30|262.62|260.42|261.73|259.53|262.62|260.42|261.73|259.53|0
1643928760000|2022-02-03 22:52:40|261.5|259.3|261.44|259.24|261.55|259.35|261.41|259.21|0
1643928780000|2022-02-03 22:53:00|261.47|259.27|261.47|259.27|261.47|259.27|261.47|259.27|0
1643928790000|2022-02-03 22:53:10|261.38|259.18|261.27|259.07|261.38|259.18|261.27|259.07|0
1643928800000|2022-02-03 22:53:20|261.06|258.86|260.94|258.74|261.06|258.86|260.94|258.74|0
1643928810000|2022-02-03 22:53:30|261.03|258.83|261|258.8|261.03|258.83|260.88|258.68|0
1643928830000|2022-02-03 22:53:50|261.03|258.83|261.03|258.83|261.03|258.83|261|258.8|0
1643928840000|2022-02-03 22:54:00|261.2|259|261.2|259|261.2|259|261.2|259|0
1643928850000|2022-02-03 22:54:10|261.15|258.95|260.77|258.57|261.15|258.95|260.77|258.57|0
1643928860000|2022-02-03 22:54:20|261.06|258.86|261.03|258.83|261.06|258.86|261.03|258.83|0
1643928880000|2022-02-03 22:54:40|260.79|258.59|260.79|258.59|260.79|258.59|260.79|258.59|0
1643928890000|2022-02-03 22:54:50|260.88|258.68|260.88|258.68|260.88|258.68|260.88|258.68|0
1643928910000|2022-02-03 22:55:10|260.91|258.71|260.91|258.71|260.91|258.71|260.91|258.71|0
1643928920000|2022-02-03 22:55:20|260.82|258.62|260.82|258.62|260.82|258.62|260.82|258.62|0
1643928930000|2022-02-03 22:55:30|260.79|258.59|260.77|258.57|260.79|258.59|260.77|258.57|0
1643928940000|2022-02-03 22:55:40|260.82|258.62|260.79|258.59|260.82|258.62|260.79|258.59|0
1643928950000|2022-02-03 22:55:50|260.82|258.62|260.82|258.62|260.82|258.62|260.82|258.62|0
1643928960000|2022-02-03 22:56:00|260.79|258.59|260.79|258.59|260.79|258.59|260.79|258.59|0
1643928970000|2022-02-03 22:56:10|260.77|258.57|260.77|258.57|260.77|258.57|260.77|258.57|0
1643928990000|2022-02-03 22:56:30|260.94|258.74|260.94|258.74|260.94|258.74|260.94|258.74|0
1643929000000|2022-02-03 22:56:40|261.02|258.82|260.88|258.68|261.02|258.82|260.88|258.68|0
1643929100000|2022-02-03 22:58:20|260.72|258.52|260.6|258.4|260.72|258.52|260.6|258.4|0
1643929120000|2022-02-03 22:58:40|260.34|258.14|260.36|258.16|260.36|258.16|260.34|258.14|0
1643929130000|2022-02-03 22:58:50|260.34|258.14|260.5|258.3|260.5|258.3|260.34|258.14|0
1643929140000|2022-02-03 22:59:00|260.59|258.39|260.5|258.3|260.59|258.39|260.5|258.3|0
1643929150000|2022-02-03 22:59:10|260.32|258.12|260.5|258.3|260.5|258.3|260.32|258.12|0
1643929160000|2022-02-03 22:59:20|260.47|258.27|260.47|258.27|260.47|258.27|260.47|258.27|0
1643929170000|2022-02-03 22:59:30|260.18|257.98|259.98|257.78|260.18|257.98|259.98|257.78|0
1643929180000|2022-02-03 22:59:40|259.93|257.73|259.77|257.57|259.93|257.73|259.57|257.37|0
1643929190000|2022-02-03 22:59:50|259.8|257.6|259.68|257.48|260.01|257.81|259.68|257.48|0
1643929200000|2022-02-03 23:00:00|260.01|257.81|260.47|258.27|260.47|258.27|259.87|257.67|0
1643929210000|2022-02-03 23:00:10|261.69|259.49|262.29|260.09|262.7|260.5|261.69|259.49|0
1643929220000|2022-02-03 23:00:20|262.79|260.59|262.29|260.09|262.79|260.59|262.29|260.09|0
1643929230000|2022-02-03 23:00:30|262.19|259.99|261.98|259.78|262.19|259.99|261.98|259.78|0
1643929240000|2022-02-03 23:00:40|262.59|260.39|262.29|260.09|262.79|260.59|262.29|260.09|0
1643929250000|2022-02-03 23:00:50|261.89|259.69|262.29|260.09|262.39|260.19|261.89|259.69|0
1643929260000|2022-02-03 23:01:00|262.7|260.5|262.79|260.59|263|260.8|262.7|260.5|0
1643929270000|2022-02-03 23:01:10|263|260.8|261.68|259.48|263|260.8|261.68|259.48|0
1643929280000|2022-02-03 23:01:20|261.58|259.38|262.39|260.19|262.39|260.19|261.58|259.38|0
1643929290000|2022-02-03 23:01:30|262.79|260.59|263|260.8|263.2|261|262.79|260.59|0
1643929300000|2022-02-03 23:01:40|263.3|261.1|263.2|261|263.71|261.51|263.2|261|0
1643929310000|2022-02-03 23:01:50|262.39|260.19|262.19|259.99|263|260.8|262.19|259.99|0
1643929320000|2022-02-03 23:02:00|261.89|259.69|261.78|259.58|261.89|259.69|261.78|259.58|0
1643929330000|2022-02-03 23:02:10|261.98|259.78|263.51|261.31|263.51|261.31|261.89|259.69|0
1643929340000|2022-02-03 23:02:20|263.81|261.61|263.3|261.1|263.81|261.61|263.3|261.1|0
1643929350000|2022-02-03 23:02:30|263.6|261.4|263.81|261.61|263.81|261.61|263.3|261.1|0
1643929360000|2022-02-03 23:02:40|263.4|261.2|262.9|260.7|263.6|261.4|262.9|260.7|0
1643929370000|2022-02-03 23:02:50|263.6|261.4|264.01|261.81|264.21|262.01|263.6|261.4|0
1643929380000|2022-02-03 23:03:00|263.91|261.71|263.6|261.4|264.11|261.91|263.6|261.4|0
1643929390000|2022-02-03 23:03:10|263.3|261.1|263.2|261|263.6|261.4|263.2|261|0
1643929400000|2022-02-03 23:03:20|262.9|260.7|262.79|260.59|262.9|260.7|262.7|260.5|0
1643929410000|2022-02-03 23:03:30|262.69|260.49|261.78|259.58|262.69|260.49|261.78|259.58|0
1643929420000|2022-02-03 23:03:40|262.39|260.19|262.39|260.19|262.69|260.49|262.39|260.19|0
1643929430000|2022-02-03 23:03:50|262.29|260.09|262.29|260.09|262.59|260.39|262.29|260.09|0
1643929440000|2022-02-03 23:04:00|262.09|259.89|262.39|260.19|262.39|260.19|262.09|259.89|0
1643929450000|2022-02-03 23:04:10|262.29|260.09|262.29|260.09|262.29|260.09|261.78|259.58|0
1643929460000|2022-02-03 23:04:20|262.49|260.29|262.09|259.89|262.49|260.29|262.09|259.89|0
1643929470000|2022-02-03 23:04:30|261.88|259.68|261.88|259.68|261.88|259.68|261.68|259.48|0
1643929480000|2022-02-03 23:04:40|261.98|259.78|261.58|259.38|261.98|259.78|261.58|259.38|0
1643929490000|2022-02-03 23:04:50|261.38|259.18|260.97|258.77|261.38|259.18|260.97|258.77|0
1643929500000|2022-02-03 23:05:00|260.67|258.47|260.37|258.17|260.67|258.47|260.16|257.96|0
1643929510000|2022-02-03 23:05:10|260.47|258.27|259.46|257.26|260.47|258.27|259.46|257.26|0
1643929520000|2022-02-03 23:05:20|259.26|257.06|259.16|256.96|259.26|257.06|259.06|256.86|0
1643929530000|2022-02-03 23:05:30|259.87|257.67|259.56|257.36|259.87|257.67|259.26|257.06|0
1643929540000|2022-02-03 23:05:40|259.76|257.56|260.16|257.96|260.16|257.96|259.56|257.36|0
1643929550000|2022-02-03 23:05:50|259.46|257.26|260.07|257.87|260.07|257.87|259.26|257.06|0
1643929560000|2022-02-03 23:06:00|259.56|257.36|259.76|257.56|259.76|257.56|259.56|257.36|0
1643929570000|2022-02-03 23:06:10|259.96|257.76|260.16|257.96|260.16|257.96|259.87|257.67|0
1643929580000|2022-02-03 23:06:20|259.36|257.16|259.36|257.16|259.66|257.46|259.36|257.16|0
1643929590000|2022-02-03 23:06:30|259.46|257.26|259.76|257.56|259.76|257.56|259.36|257.16|0
1643929600000|2022-02-03 23:06:40|259.66|257.46|259.96|257.76|259.96|257.76|259.66|257.46|0
1643929610000|2022-02-03 23:06:50|259.86|257.66|259.16|256.96|259.86|257.66|259.16|256.96|0
1643929620000|2022-02-03 23:07:00|259.26|257.06|258.95|256.75|259.26|257.06|258.95|256.75|0
1643929630000|2022-02-03 23:07:10|258.55|256.35|258.35|256.15|258.55|256.35|258.15|255.95|0
1643929640000|2022-02-03 23:07:20|258.95|256.75|258.95|256.75|259.26|257.06|258.95|256.75|0
1643929650000|2022-02-03 23:07:30|259.26|257.06|259.36|257.16|259.36|257.16|258.95|256.75|0
1643929660000|2022-02-03 23:07:40|259.16|256.96|259.36|257.16|259.36|257.16|259.06|256.86|0
1643929670000|2022-02-03 23:07:50|259.26|257.06|259.36|257.16|259.36|257.16|259.26|257.06|0
1643929680000|2022-02-03 23:08:00|259.26|257.06|259.46|257.26|259.56|257.36|259.26|257.06|0
1643929690000|2022-02-03 23:08:10|259.15|256.95|259.15|256.95|259.15|256.95|259.15|256.95|0
1643929700000|2022-02-03 23:08:20|258.95|256.75|258.75|256.55|258.95|256.75|258.75|256.55|0
1643929710000|2022-02-03 23:08:30|258.66|256.46|258.55|256.35|258.75|256.55|258.55|256.35|0
1643929720000|2022-02-03 23:08:40|259.26|257.06|259.06|256.86|259.26|257.06|259.06|256.86|0
1643929730000|2022-02-03 23:08:50|258.95|256.75|258.95|256.75|259.06|256.86|258.95|256.75|0
1643929740000|2022-02-03 23:09:00|259.15|256.95|259.15|256.95|259.36|257.16|259.15|256.95|0
1643929750000|2022-02-03 23:09:10|259.46|257.26|259.36|257.16|259.46|257.26|259.36|257.16|0
1643929760000|2022-02-03 23:09:20|259.46|257.26|259.56|257.36|259.56|257.36|259.46|257.26|0
1643929770000|2022-02-03 23:09:30|259.96|257.76|259.76|257.56|260.16|257.96|259.76|257.56|0
1643929780000|2022-02-03 23:09:40|259.66|257.46|259.56|257.36|259.66|257.46|259.56|257.36|0
1643929790000|2022-02-03 23:09:50|259.76|257.56|259.56|257.36|259.76|257.56|259.56|257.36|0
1643929800000|2022-02-03 23:10:00|259.26|257.06|258.55|256.35|259.26|257.06|258.55|256.35|0
1643929810000|2022-02-03 23:10:10|258.35|256.15|258.15|255.95|258.35|256.15|258.05|255.85|0
1643929820000|2022-02-03 23:10:20|258.35|256.15|258.75|256.55|258.75|256.55|258.35|256.15|0
1643929830000|2022-02-03 23:10:30|258.65|256.45|258.75|256.55|258.75|256.55|258.65|256.45|0
1643929840000|2022-02-03 23:10:40|259.15|256.95|258.95|256.75|259.15|256.95|258.35|256.15|0
1643929850000|2022-02-03 23:10:50|258.35|256.15|257.85|255.65|258.55|256.35|257.85|255.65|0
1643929860000|2022-02-03 23:11:00|257.54|255.34|257.85|255.65|257.85|255.65|257.54|255.34|0
1643929870000|2022-02-03 23:11:10|257.95|255.75|257.65|255.45|257.95|255.75|257.45|255.25|0
1643929890000|2022-02-03 23:11:30|257.34|255.14|257.25|255.05|257.34|255.14|257.25|255.05|0
1643929900000|2022-02-03 23:11:40|257.14|254.94|257.25|255.05|257.25|255.05|256.94|254.74|0
1643929910000|2022-02-03 23:11:50|257.34|255.14|257.34|255.14|257.45|255.25|257.34|255.14|0
1643929920000|2022-02-03 23:12:00|257.54|255.34|257.95|255.75|257.95|255.75|257.54|255.34|0
1643929930000|2022-02-03 23:12:10|257.85|255.65|258.35|256.15|258.35|256.15|257.85|255.65|0
1643929950000|2022-02-03 23:12:30|258.25|256.05|258.25|256.05|258.25|256.05|258.25|256.05|0
1643929960000|2022-02-03 23:12:40|258.35|256.15|258.55|256.35|258.55|256.35|258.25|256.05|0
1643929970000|2022-02-03 23:12:50|258.65|256.45|259.55|257.35|259.55|257.35|258.65|256.45|0
1643929980000|2022-02-03 23:13:00|259.76|257.56|259.76|257.56|259.76|257.56|259.55|257.35|0
1643929990000|2022-02-03 23:13:10|259.55|257.35|259.46|257.26|259.55|257.35|259.46|257.26|0
1643930000000|2022-02-03 23:13:20|259.96|257.76|259.76|257.56|259.96|257.76|259.76|257.56|0
1643930010000|2022-02-03 23:13:30|259.96|257.76|259.96|257.76|259.96|257.76|259.66|257.46|0
1643930030000|2022-02-03 23:13:50|259.86|257.66|259.86|257.66|259.86|257.66|259.76|257.56|0
1643930040000|2022-02-03 23:14:00|259.76|257.56|259.66|257.46|259.76|257.56|259.66|257.46|0
1643930050000|2022-02-03 23:14:10|259.76|257.56|259.86|257.66|259.86|257.66|259.76|257.56|0
1643930060000|2022-02-03 23:14:20|260.06|257.86|259.96|257.76|260.06|257.86|259.86|257.66|0
1643930070000|2022-02-03 23:14:30|259.86|257.66|259.55|257.35|259.86|257.66|259.55|257.35|0
1643930080000|2022-02-03 23:14:40|259.26|257.06|259.26|257.06|259.35|257.15|259.15|256.95|0
1643930090000|2022-02-03 23:14:50|259.15|256.95|259.26|257.06|259.26|257.06|259.15|256.95|0
1643930100000|2022-02-03 23:15:00|259.35|257.15|258.75|256.55|259.46|257.26|258.75|256.55|0
1643930110000|2022-02-03 23:15:10|258.85|256.65|258.15|255.95|258.85|256.65|258.05|255.85|0
1643930120000|2022-02-03 23:15:20|258.05|255.85|257.65|255.45|258.05|255.85|257.65|255.45|0
1643930130000|2022-02-03 23:15:30|257.74|255.54|258.55|256.35|258.55|256.35|257.74|255.54|0
1643930140000|2022-02-03 23:15:40|258.14|255.94|257.74|255.54|258.14|255.94|257.74|255.54|0
1643930150000|2022-02-03 23:15:50|257.65|255.45|257.54|255.34|257.85|255.65|257.54|255.34|0
1643930160000|2022-02-03 23:16:00|257.34|255.14|257.85|255.65|257.85|255.65|257.34|255.14|0
1643930170000|2022-02-03 23:16:10|257.74|255.54|257.85|255.65|257.85|255.65|257.65|255.45|0
1643930180000|2022-02-03 23:16:20|257.74|255.54|257.94|255.74|257.94|255.74|257.74|255.54|0
1643930190000|2022-02-03 23:16:30|257.74|255.54|257.54|255.34|257.74|255.54|257.54|255.34|0
1643930200000|2022-02-03 23:16:40|257.45|255.25|257.45|255.25|257.45|255.25|257.45|255.25|0
1643930210000|2022-02-03 23:16:50|257.54|255.34|257.24|255.04|257.54|255.34|257.24|255.04|0
1643930220000|2022-02-03 23:17:00|257.14|254.94|257.14|254.94|257.14|254.94|256.94|254.74|0
1643930230000|2022-02-03 23:17:10|257.24|255.04|257.24|255.04|257.24|255.04|257.14|254.94|0
1643930240000|2022-02-03 23:17:20|256.94|254.74|256.94|254.74|256.94|254.74|256.94|254.74|0
1643930250000|2022-02-03 23:17:30|256.74|254.54|256.14|253.94|256.74|254.54|256.14|253.94|0
1643930260000|2022-02-03 23:17:40|256.54|254.34|256.64|254.44|256.64|254.44|256.54|254.34|0
1643930280000|2022-02-03 23:18:00|257.04|254.84|256.94|254.74|257.14|254.94|256.94|254.74|0
1643930290000|2022-02-03 23:18:10|256.84|254.64|256.94|254.74|256.94|254.74|256.74|254.54|0
1643930300000|2022-02-03 23:18:20|256.54|254.34|256.34|254.14|256.54|254.34|256.34|254.14|0
1643930310000|2022-02-03 23:18:30|256.54|254.34|256.54|254.34|256.54|254.34|256.54|254.34|0
1643930320000|2022-02-03 23:18:40|256.34|254.14|256.54|254.34|256.54|254.34|256.34|254.14|0
1643930330000|2022-02-03 23:18:50|256.74|254.54|256.34|254.14|256.94|254.74|256.34|254.14|0
1643930340000|2022-02-03 23:19:00|256.54|254.34|256.24|254.04|256.54|254.34|256.24|254.04|0
1643930350000|2022-02-03 23:19:10|256.34|254.14|255.84|253.64|256.34|254.14|255.74|253.54|0
1643930360000|2022-02-03 23:19:20|255.74|253.54|256.14|253.94|256.14|253.94|255.64|253.44|0
1643930370000|2022-02-03 23:19:30|256.24|254.04|256.74|254.54|256.74|254.54|256.24|254.04|0
1643930380000|2022-02-03 23:19:40|256.54|254.34|256.54|254.34|256.64|254.44|256.54|254.34|0
1643930390000|2022-02-03 23:19:50|256.14|253.94|256.24|254.04|256.34|254.14|256.14|253.94|0
1643930400000|2022-02-03 23:20:00|255.94|253.74|256.04|253.84|256.04|253.84|255.94|253.74|0
1643930410000|2022-02-03 23:20:10|255.94|253.74|256.04|253.84|256.14|253.94|255.94|253.74|0
1643930420000|2022-02-03 23:20:20|256.14|253.94|256.34|254.14|256.34|254.14|256.14|253.94|0
1643930430000|2022-02-03 23:20:30|256.64|254.44|256.84|254.64|256.84|254.64|256.64|254.44|0
1643930440000|2022-02-03 23:20:40|257.34|255.14|257.34|255.14|257.34|255.14|257.34|255.14|0
1643930450000|2022-02-03 23:20:50|257.54|255.34|257.34|255.14|257.54|255.34|257.34|255.14|0
1643930460000|2022-02-03 23:21:00|257.54|255.34|257.34|255.14|257.54|255.34|257.34|255.14|0
1643930470000|2022-02-03 23:21:10|257.44|255.24|257.34|255.14|257.44|255.24|257.34|255.14|0
1643930480000|2022-02-03 23:21:20|257.44|255.24|257.44|255.24|257.44|255.24|257.44|255.24|0
1643930490000|2022-02-03 23:21:30|257.34|255.14|257.14|254.94|257.34|255.14|257.14|254.94|0
1643930500000|2022-02-03 23:21:40|257.24|255.04|257.14|254.94|257.34|255.14|257.14|254.94|0
1643930510000|2022-02-03 23:21:50|256.94|254.74|256.74|254.54|256.94|254.74|256.74|254.54|0
1643930520000|2022-02-03 23:22:00|256.64|254.44|256.74|254.54|256.74|254.54|256.64|254.44|0
1643930530000|2022-02-03 23:22:10|256.84|254.64|256.74|254.54|256.94|254.74|256.74|254.54|0
1643930540000|2022-02-03 23:22:20|256.64|254.44|256.74|254.54|256.84|254.64|256.64|254.44|0
1643930550000|2022-02-03 23:22:30|256.64|254.44|256.13|253.93|256.64|254.44|256.13|253.93|0
1643930560000|2022-02-03 23:22:40|255.53|253.33|255.53|253.33|255.53|253.33|255.33|253.13|0
1643930570000|2022-02-03 23:22:50|255.93|253.73|255.73|253.53|255.93|253.73|255.73|253.53|0
1643930580000|2022-02-03 23:23:00|255.84|253.64|255.53|253.33|255.84|253.64|255.53|253.33|0
1643930590000|2022-02-03 23:23:10|255.64|253.44|255.93|253.73|255.93|253.73|255.64|253.44|0
1643930600000|2022-02-03 23:23:20|255.73|253.53|256.04|253.84|256.04|253.84|255.73|253.53|0
1643930610000|2022-02-03 23:23:30|255.93|253.73|255.73|253.53|256.04|253.84|255.73|253.53|0
1643930620000|2022-02-03 23:23:40|256.53|254.33|256.74|254.54|256.74|254.54|256.53|254.33|0
1643930630000|2022-02-03 23:23:50|256.64|254.44|256.64|254.44|256.73|254.53|256.53|254.33|0
1643930640000|2022-02-03 23:24:00|256.53|254.33|256.94|254.74|256.94|254.74|256.53|254.33|0
1643930650000|2022-02-03 23:24:10|256.84|254.64|256.94|254.74|256.94|254.74|256.84|254.64|0
1643930660000|2022-02-03 23:24:20|257.04|254.84|257.14|254.94|257.14|254.94|256.94|254.74|0
1643930670000|2022-02-03 23:24:30|256.94|254.74|256.94|254.74|257.14|254.94|256.94|254.74|0
1643930680000|2022-02-03 23:24:40|256.84|254.64|256.73|254.53|256.84|254.64|256.73|254.53|0
1643930690000|2022-02-03 23:24:50|256.93|254.73|256.93|254.73|256.93|254.73|256.93|254.73|0
1643930700000|2022-02-03 23:25:00|256.53|254.33|256.53|254.33|256.53|254.33|256.53|254.33|0
1643930710000|2022-02-03 23:25:10|256.73|254.53|256.53|254.33|256.73|254.53|256.53|254.33|0
1643930720000|2022-02-03 23:25:20|256.73|254.53|256.73|254.53|256.73|254.53|256.64|254.44|0
1643930730000|2022-02-03 23:25:30|256.84|254.64|257.14|254.94|257.14|254.94|256.84|254.64|0
1643930750000|2022-02-03 23:25:50|257.34|255.14|257.13|254.93|257.34|255.14|257.13|254.93|0
1643930770000|2022-02-03 23:26:10|256.93|254.73|256.93|254.73|256.93|254.73|256.93|254.73|0
1643930780000|2022-02-03 23:26:20|257.13|254.93|257.13|254.93|257.13|254.93|257.04|254.84|0
1643930800000|2022-02-03 23:26:40|256.93|254.73|256.93|254.73|256.93|254.73|256.93|254.73|0
1643930810000|2022-02-03 23:26:50|257.04|254.84|257.13|254.93|257.13|254.93|257.04|254.84|0
1643930820000|2022-02-03 23:27:00|257.04|254.84|257.13|254.93|257.13|254.93|257.04|254.84|0
1643930880000|2022-02-03 23:28:00|256.93|254.73|257.13|254.93|257.13|254.93|256.93|254.73|0
1643930890000|2022-02-03 23:28:10|257.04|254.84|257.13|254.93|257.13|254.93|257.04|254.84|0
1643930910000|2022-02-03 23:28:30|257.33|255.13|257.53|255.33|257.53|255.33|257.33|255.13|0
1643930920000|2022-02-03 23:28:40|257.84|255.64|257.74|255.54|257.84|255.64|257.74|255.54|0
1643930930000|2022-02-03 23:28:50|257.94|255.74|258.14|255.94|258.14|255.94|257.74|255.54|0
1643930950000|2022-02-03 23:29:10|257.94|255.74|257.74|255.54|257.94|255.74|257.74|255.54|0
1643930960000|2022-02-03 23:29:20|257.94|255.74|257.94|255.74|257.94|255.74|257.94|255.74|0
1643930970000|2022-02-03 23:29:30|258.14|255.94|258.34|256.14|258.34|256.14|258.14|255.94|0
1643930980000|2022-02-03 23:29:40|258.74|256.54|259.05|256.85|259.05|256.85|258.54|256.34|0
1643930990000|2022-02-03 23:29:50|259.14|256.94|258.74|256.54|259.14|256.94|258.74|256.54|0
1643931000000|2022-02-03 23:30:00|258.54|256.34|258.14|255.94|258.54|256.34|258.04|255.84|0
1643931010000|2022-02-03 23:30:10|258.04|255.84|257.94|255.74|258.14|255.94|257.94|255.74|0
1643931020000|2022-02-03 23:30:20|258.14|255.94|257.84|255.64|258.14|255.94|257.84|255.64|0
1643931030000|2022-02-03 23:30:30|257.64|255.44|257.73|255.53|257.73|255.53|257.33|255.13|0
1643931050000|2022-02-03 23:30:50|257.94|255.74|257.94|255.74|257.94|255.74|257.94|255.74|0
1643931060000|2022-02-03 23:31:00|257.53|255.33|257.33|255.13|257.53|255.33|257.33|255.13|0
1643931090000|2022-02-03 23:31:30|257.13|254.93|257.04|254.84|257.13|254.93|257.04|254.84|0
1643931100000|2022-02-03 23:31:40|257.13|254.93|257.33|255.13|257.33|255.13|257.13|254.93|0
1643931110000|2022-02-03 23:31:50|257.24|255.04|257.24|255.04|257.24|255.04|257.24|255.04|0
1643931120000|2022-02-03 23:32:00|257.13|254.93|257.13|254.93|257.13|254.93|257.13|254.93|0
1643931130000|2022-02-03 23:32:10|256.93|254.73|256.93|254.73|256.93|254.73|256.93|254.73|0
1643931140000|2022-02-03 23:32:20|257.24|255.04|257.13|254.93|257.24|255.04|257.13|254.93|0
1643931150000|2022-02-03 23:32:30|256.73|254.53|256.73|254.53|256.73|254.53|256.73|254.53|0
1643931160000|2022-02-03 23:32:40|256.53|254.33|256.63|254.43|256.63|254.43|256.53|254.33|0
1643931170000|2022-02-03 23:32:50|256.53|254.33|256.73|254.53|256.73|254.53|256.53|254.33|0
1643931180000|2022-02-03 23:33:00|256.53|254.33|256.63|254.43|256.63|254.43|256.53|254.33|0
1643931190000|2022-02-03 23:33:10|256.53|254.33|256.53|254.33|256.53|254.33|256.53|254.33|0
1643931200000|2022-02-03 23:33:20|256.73|254.53|256.73|254.53|256.73|254.53|256.73|254.53|0
1643931210000|2022-02-03 23:33:30|256.53|254.33|256.53|254.33|256.53|254.33|256.53|254.33|0
1643931220000|2022-02-03 23:33:40|256.63|254.43|256.73|254.53|256.73|254.53|256.63|254.43|0
1643931230000|2022-02-03 23:33:50|256.63|254.43|256.53|254.33|256.73|254.53|256.53|254.33|0
1643931250000|2022-02-03 23:34:10|256.73|254.53|256.83|254.63|256.83|254.63|256.73|254.53|0
1643931260000|2022-02-03 23:34:20|256.73|254.53|256.83|254.63|256.93|254.73|256.73|254.53|0
1643931270000|2022-02-03 23:34:30|256.93|254.73|256.83|254.63|256.93|254.73|256.83|254.63|0
1643931280000|2022-02-03 23:34:40|256.93|254.73|256.83|254.63|256.93|254.73|256.83|254.63|0
1643931290000|2022-02-03 23:34:50|256.93|254.73|256.73|254.53|256.93|254.73|256.73|254.53|0
1643931300000|2022-02-03 23:35:00|256.83|254.63|256.73|254.53|256.93|254.73|256.73|254.53|0
1643931310000|2022-02-03 23:35:10|256.63|254.43|256.63|254.43|256.63|254.43|256.63|254.43|0
1643931320000|2022-02-03 23:35:20|256.53|254.33|256.73|254.53|256.73|254.53|256.53|254.33|0
1643931340000|2022-02-03 23:35:40|256.63|254.43|256.63|254.43|256.73|254.53|256.63|254.43|0
1643931350000|2022-02-03 23:35:50|256.53|254.33|256.73|254.53|256.93|254.73|256.53|254.33|0
1643931360000|2022-02-03 23:36:00|256.63|254.43|256.83|254.63|256.83|254.63|256.63|254.43|0
1643931370000|2022-02-03 23:36:10|256.63|254.43|256.83|254.63|256.83|254.63|256.53|254.33|0
1643931380000|2022-02-03 23:36:20|256.93|254.73|256.73|254.53|256.93|254.73|256.73|254.53|0
1643931390000|2022-02-03 23:36:30|256.93|254.73|256.63|254.43|256.93|254.73|256.63|254.43|0
1643931400000|2022-02-03 23:36:40|256.73|254.53|256.83|254.63|256.83|254.63|256.53|254.33|0
1643931410000|2022-02-03 23:36:50|256.93|254.73|257.53|255.33|257.53|255.33|256.93|254.73|0
1643931430000|2022-02-03 23:37:10|257.93|255.73|257.93|255.73|257.93|255.73|257.93|255.73|0
1643931440000|2022-02-03 23:37:20|258.13|255.93|258.33|256.13|258.33|256.13|258.13|255.93|0
1643931450000|2022-02-03 23:37:30|258.53|256.33|258.53|256.33|258.53|256.33|258.33|256.13|0
1643931460000|2022-02-03 23:37:40|258.33|256.13|258.33|256.13|258.44|256.24|258.33|256.13|0
1643931470000|2022-02-03 23:37:50|258.44|256.24|258.44|256.24|258.44|256.24|258.44|256.24|0
1643931480000|2022-02-03 23:38:00|258.13|255.93|257.73|255.53|258.13|255.93|257.73|255.53|0
1643931490000|2022-02-03 23:38:10|257.53|255.33|258.13|255.93|258.13|255.93|257.53|255.33|0
1643931500000|2022-02-03 23:38:20|257.93|255.73|258.13|255.93|258.13|255.93|257.93|255.73|0
1643931510000|2022-02-03 23:38:30|257.83|255.63|257.53|255.33|257.83|255.63|257.53|255.33|0
1643931520000|2022-02-03 23:38:40|257.43|255.23|257.43|255.23|257.43|255.23|257.33|255.13|0
1643931530000|2022-02-03 23:38:50|257.53|255.33|257.63|255.43|257.63|255.43|257.53|255.33|0
1643931540000|2022-02-03 23:39:00|257.53|255.33|257.53|255.33|257.53|255.33|257.53|255.33|0
1643931550000|2022-02-03 23:39:10|257.43|255.23|257.43|255.23|257.53|255.33|257.43|255.23|0
1643931560000|2022-02-03 23:39:20|257.33|255.13|257.53|255.33|257.53|255.33|257.33|255.13|0
1643931580000|2022-02-03 23:39:40|256.93|254.73|256.53|254.33|256.93|254.73|256.53|254.33|0
1643931590000|2022-02-03 23:39:50|256.63|254.43|256.53|254.33|256.63|254.43|256.32|254.12|0
1643931600000|2022-02-03 23:40:00|256.43|254.23|256.23|254.03|256.43|254.23|256.12|253.92|0
1643931610000|2022-02-03 23:40:10|256.12|253.92|256.32|254.12|256.32|254.12|256.12|253.92|0
1643931620000|2022-02-03 23:40:20|256.23|254.03|256.32|254.12|256.32|254.12|256.23|254.03|0
1643931630000|2022-02-03 23:40:30|256.12|253.92|256.12|253.92|256.32|254.12|256.12|253.92|0
1643931640000|2022-02-03 23:40:40|255.92|253.72|255.83|253.63|255.92|253.72|255.83|253.63|0
1643931650000|2022-02-03 23:40:50|256.12|253.92|256.23|254.03|256.23|254.03|256.12|253.92|0
1643931660000|2022-02-03 23:41:00|256.32|254.12|256.32|254.12|256.32|254.12|256.32|254.12|0
1643931670000|2022-02-03 23:41:10|256.12|253.92|255.92|253.72|256.12|253.92|255.92|253.72|0
1643931680000|2022-02-03 23:41:20|256.03|253.83|256.03|253.83|256.12|253.92|256.03|253.83|0
1643931690000|2022-02-03 23:41:30|256.12|253.92|256.03|253.83|256.12|253.92|256.03|253.83|0
1643931700000|2022-02-03 23:41:40|256.12|253.92|256.93|254.73|256.93|254.73|256.12|253.92|0
1643931710000|2022-02-03 23:41:50|257.53|255.33|257.73|255.53|257.73|255.53|257.53|255.33|0
1643931720000|2022-02-03 23:42:00|257.63|255.43|257.93|255.73|257.93|255.73|257.63|255.43|0
1643931730000|2022-02-03 23:42:10|257.83|255.63|257.43|255.23|257.83|255.63|257.43|255.23|0
1643931740000|2022-02-03 23:42:20|257.93|255.73|258.33|256.13|258.33|256.13|257.93|255.73|0
1643931750000|2022-02-03 23:42:30|258.13|255.93|258.33|256.13|258.33|256.13|258.13|255.93|0
1643931760000|2022-02-03 23:42:40|258.44|256.24|258.23|256.03|258.64|256.44|258.23|256.03|0
1643931770000|2022-02-03 23:42:50|258.33|256.13|257.73|255.53|258.33|256.13|257.73|255.53|0
1643931780000|2022-02-03 23:43:00|257.83|255.63|257.73|255.53|257.83|255.63|257.63|255.43|0
1643931790000|2022-02-03 23:43:10|257.63|255.43|257.63|255.43|257.63|255.43|257.53|255.33|0
1643931800000|2022-02-03 23:43:20|257.53|255.33|257.73|255.53|257.83|255.63|257.53|255.33|0
1643931810000|2022-02-03 23:43:30|257.53|255.33|257.23|255.03|257.53|255.33|257.12|254.92|0
1643931820000|2022-02-03 23:43:40|257.12|254.92|256.83|254.63|257.12|254.92|256.83|254.63|0
1643931840000|2022-02-03 23:44:00|256.92|254.72|256.83|254.63|257.12|254.92|256.83|254.63|0
1643931850000|2022-02-03 23:44:10|256.92|254.72|257.12|254.92|257.12|254.92|256.72|254.52|0
1643931860000|2022-02-03 23:44:20|257.23|255.03|257.33|255.13|257.33|255.13|257.23|255.03|0
1643931870000|2022-02-03 23:44:30|257.23|255.03|257.03|254.83|257.23|255.03|257.03|254.83|0
1643931880000|2022-02-03 23:44:40|256.92|254.72|257.23|255.03|257.23|255.03|256.92|254.72|0
1643931890000|2022-02-03 23:44:50|257.32|255.12|257.23|255.03|257.32|255.12|257.23|255.03|0
1643931900000|2022-02-03 23:45:00|257.43|255.23|257.03|254.83|257.43|255.23|257.03|254.83|0
1643931910000|2022-02-03 23:45:10|256.92|254.72|256.92|254.72|257.03|254.83|256.83|254.63|0
1643931920000|2022-02-03 23:45:20|256.83|254.63|256.83|254.63|256.83|254.63|256.83|254.63|0
1643931930000|2022-02-03 23:45:30|256.72|254.52|256.72|254.52|256.72|254.52|256.72|254.52|0
1643931940000|2022-02-03 23:45:40|256.52|254.32|256.52|254.32|256.52|254.32|256.52|254.32|0
1643931950000|2022-02-03 23:45:50|256.72|254.52|256.72|254.52|256.72|254.52|256.72|254.52|0
1643931960000|2022-02-03 23:46:00|256.63|254.43|256.23|254.03|256.63|254.43|256.23|254.03|0
1643931970000|2022-02-03 23:46:10|256.02|253.82|255.92|253.72|256.12|253.92|255.92|253.72|0
1643931980000|2022-02-03 23:46:20|255.82|253.62|255.92|253.72|255.92|253.72|255.82|253.62|0
1643931990000|2022-02-03 23:46:30|255.82|253.62|255.92|253.72|255.92|253.72|255.82|253.62|0
1643932000000|2022-02-03 23:46:40|256.12|253.92|256.22|254.02|256.22|254.02|256.12|253.92|0
1643932010000|2022-02-03 23:46:50|256.32|254.12|256.12|253.92|256.32|254.12|256.12|253.92|0
1643932020000|2022-02-03 23:47:00|255.92|253.72|255.92|253.72|255.92|253.72|255.82|253.62|0
1643932030000|2022-02-03 23:47:10|256.02|253.82|255.92|253.72|256.22|254.02|255.92|253.72|0
1643932040000|2022-02-03 23:47:20|256.12|253.92|255.92|253.72|256.12|253.92|255.92|253.72|0
1643932070000|2022-02-03 23:47:50|256.12|253.92|256.12|253.92|256.22|254.02|256.12|253.92|0
1643932080000|2022-02-03 23:48:00|255.92|253.72|255.72|253.52|255.92|253.72|255.72|253.52|0
1643932090000|2022-02-03 23:48:10|255.92|253.72|255.92|253.72|256.02|253.82|255.92|253.72|0
1643932100000|2022-02-03 23:48:20|255.72|253.52|255.52|253.32|255.92|253.72|255.52|253.32|0
1643932110000|2022-02-03 23:48:30|255.32|253.12|254.92|252.72|255.32|253.12|254.92|252.72|0
1643932120000|2022-02-03 23:48:40|255.12|252.92|255.52|253.32|255.52|253.32|255.12|252.92|0
1643932130000|2022-02-03 23:48:50|255.42|253.22|255.32|253.12|255.42|253.22|255.22|253.02|0
1643932140000|2022-02-03 23:49:00|255.42|253.22|255.42|253.22|255.42|253.22|255.32|253.12|0
1643932150000|2022-02-03 23:49:10|255.32|253.12|255.72|253.52|255.72|253.52|255.32|253.12|0
1643932160000|2022-02-03 23:49:20|255.92|253.72|255.82|253.62|255.92|253.72|255.72|253.52|0
1643932170000|2022-02-03 23:49:30|255.92|253.72|256.32|254.12|256.32|254.12|255.82|253.62|0
1643932180000|2022-02-03 23:49:40|256.62|254.42|256.52|254.32|256.62|254.42|256.52|254.32|0
1643932190000|2022-02-03 23:49:50|256.72|254.52|256.52|254.32|256.72|254.52|256.52|254.32|0
1643932200000|2022-02-03 23:50:00|256.72|254.52|256.72|254.52|256.72|254.52|256.52|254.32|0
1643932210000|2022-02-03 23:50:10|256.92|254.72|256.92|254.72|256.92|254.72|256.92|254.72|0
1643932220000|2022-02-03 23:50:20|257.12|254.92|257.12|254.92|257.12|254.92|257.12|254.92|0
1643932230000|2022-02-03 23:50:30|257.02|254.82|257.02|254.82|257.02|254.82|257.02|254.82|0
1643932240000|2022-02-03 23:50:40|256.92|254.72|257.32|255.12|257.32|255.12|256.92|254.72|0
1643932250000|2022-02-03 23:50:50|257.52|255.32|257.22|255.02|257.52|255.32|257.22|255.02|0
1643932260000|2022-02-03 23:51:00|257.12|254.92|257.32|255.12|257.32|255.12|257.12|254.92|0
1643932270000|2022-02-03 23:51:10|257.52|255.32|257.52|255.32|257.52|255.32|257.52|255.32|0
1643932280000|2022-02-03 23:51:20|257.72|255.52|257.52|255.32|257.72|255.52|257.52|255.32|0
1643932290000|2022-02-03 23:51:30|257.32|255.12|257.32|255.12|257.32|255.12|257.32|255.12|0
1643932300000|2022-02-03 23:51:40|257.22|255.02|257.32|255.12|257.32|255.12|257.22|255.02|0
1643932310000|2022-02-03 23:51:50|257.52|255.32|257.83|255.63|257.83|255.63|257.52|255.32|0
1643932320000|2022-02-03 23:52:00|257.72|255.52|258.12|255.92|258.12|255.92|257.72|255.52|0
1643932330000|2022-02-03 23:52:10|258.03|255.83|257.83|255.63|258.03|255.83|257.83|255.63|0
1643932340000|2022-02-03 23:52:20|257.72|255.52|257.72|255.52|257.72|255.52|257.72|255.52|0
1643932350000|2022-02-03 23:52:30|257.92|255.72|258.32|256.12|258.32|256.12|257.92|255.72|0
1643932360000|2022-02-03 23:52:40|258.12|255.92|258.03|255.83|258.12|255.92|258.03|255.83|0
1643932370000|2022-02-03 23:52:50|258.12|255.92|258.32|256.12|258.32|256.12|258.12|255.92|0
1643932380000|2022-02-03 23:53:00|258.43|256.23|258.43|256.23|258.43|256.23|258.43|256.23|0
1643932390000|2022-02-03 23:53:10|258.53|256.33|259.13|256.93|259.13|256.93|258.53|256.33|0
1643932400000|2022-02-03 23:53:20|259.03|256.83|258.73|256.53|259.13|256.93|258.73|256.53|0
1643932410000|2022-02-03 23:53:30|258.83|256.63|258.73|256.53|258.83|256.63|258.73|256.53|0
1643932420000|2022-02-03 23:53:40|258.63|256.43|258.63|256.43|258.73|256.53|258.63|256.43|0
1643932430000|2022-02-03 23:53:50|258.73|256.53|258.53|256.33|258.73|256.53|258.43|256.23|0
1643932440000|2022-02-03 23:54:00|258.73|256.53|258.32|256.12|258.73|256.53|258.32|256.12|0
1643932460000|2022-02-03 23:54:20|258.52|256.32|258.52|256.32|258.63|256.43|258.52|256.32|0
1643932470000|2022-02-03 23:54:30|258.32|256.12|258.52|256.32|258.52|256.32|258.32|256.12|0
1643932480000|2022-02-03 23:54:40|258.32|256.12|258.52|256.32|258.52|256.32|258.32|256.12|0
1643932490000|2022-02-03 23:54:50|258.63|256.43|258.63|256.43|258.63|256.43|258.63|256.43|0
1643932500000|2022-02-03 23:55:00|258.32|256.12|258.52|256.32|258.63|256.43|258.32|256.12|0
1643932510000|2022-02-03 23:55:10|258.43|256.23|258.52|256.32|258.52|256.32|258.43|256.23|0
1643932520000|2022-02-03 23:55:20|258.73|256.53|258.73|256.53|258.93|256.73|258.73|256.53|0
1643932530000|2022-02-03 23:55:30|258.63|256.43|258.52|256.32|258.63|256.43|258.52|256.32|0
1643932540000|2022-02-03 23:55:40|258.73|256.53|258.73|256.53|258.93|256.73|258.73|256.53|0
1643932550000|2022-02-03 23:55:50|258.52|256.32|258.63|256.43|258.63|256.43|258.43|256.23|0
1643932560000|2022-02-03 23:56:00|258.73|256.53|258.73|256.53|258.73|256.53|258.52|256.32|0
1643932570000|2022-02-03 23:56:10|258.83|256.63|258.72|256.52|258.83|256.63|258.72|256.52|0
1643932580000|2022-02-03 23:56:20|259.03|256.83|258.93|256.73|259.03|256.83|258.93|256.73|0
1643932590000|2022-02-03 23:56:30|259.03|256.83|259.03|256.83|259.03|256.83|259.03|256.83|0
1643932600000|2022-02-03 23:56:40|258.93|256.73|258.93|256.73|258.93|256.73|258.72|256.52|0
1643932610000|2022-02-03 23:56:50|258.83|256.63|258.93|256.73|259.13|256.93|258.83|256.63|0
1643932620000|2022-02-03 23:57:00|259.13|256.93|259.13|256.93|259.13|256.93|259.13|256.93|0
1643932630000|2022-02-03 23:57:10|259.53|257.33|259.53|257.33|259.53|257.33|259.53|257.33|0
1643932640000|2022-02-03 23:57:20|259.63|257.43|259.53|257.33|259.63|257.43|259.33|257.13|0
1643932650000|2022-02-03 23:57:30|259.43|257.23|259.53|257.33|259.53|257.33|259.43|257.23|0
1643932660000|2022-02-03 23:57:40|259.63|257.43|259.43|257.23|259.63|257.43|259.43|257.23|0
1643932670000|2022-02-03 23:57:50|259.53|257.33|259.53|257.33|259.63|257.43|259.53|257.33|0
1643932680000|2022-02-03 23:58:00|259.43|257.23|259.73|257.53|259.73|257.53|259.43|257.23|0
1643932690000|2022-02-03 23:58:10|259.63|257.43|259.53|257.33|259.73|257.53|259.53|257.33|0
1643932700000|2022-02-03 23:58:20|259.63|257.43|259.93|257.73|259.93|257.73|259.63|257.43|0
1643932710000|2022-02-03 23:58:30|259.84|257.64|259.93|257.73|259.93|257.73|259.73|257.53|0
1643932720000|2022-02-03 23:58:40|259.84|257.64|259.73|257.53|259.84|257.64|259.73|257.53|0
1643932730000|2022-02-03 23:58:50|259.33|257.13|259.53|257.33|259.53|257.33|259.33|257.13|0
1643932740000|2022-02-03 23:59:00|259.23|257.03|259.33|257.13|259.33|257.13|259.23|257.03|0
1643932750000|2022-02-03 23:59:10|259.53|257.33|259.53|257.33|259.53|257.33|259.53|257.33|0
1643932760000|2022-02-03 23:59:20|259.73|257.53|259.93|257.73|259.93|257.73|259.73|257.53|0
1643932770000|2022-02-03 23:59:30|259.73|257.53|259.43|257.23|259.73|257.53|259.43|257.23|0
1643932780000|2022-02-03 23:59:40|259.33|257.13|259.43|257.23|259.43|257.23|259.33|257.13|0
1643932790000|2022-02-03 23:59:50|259.33|257.13|259.13|256.93|259.33|257.13|259.13|256.93|0
1643932800000|2022-02-04 00:00:00|258.43|256.23|258.72|256.52|258.72|256.52|258.43|256.23|0
1643932810000|2022-02-04 00:00:10|258.52|256.32|258.52|256.32|258.63|256.43|258.32|256.12|0
1643932820000|2022-02-04 00:00:20|258.63|256.43|259.13|256.93|259.13|256.93|258.63|256.43|0
1643932830000|2022-02-04 00:00:30|259.43|257.23|259.73|257.53|259.73|257.53|259.43|257.23|0
1643932840000|2022-02-04 00:00:40|259.93|257.73|260.44|258.24|260.54|258.34|259.93|257.73|0
1643932850000|2022-02-04 00:00:50|260.13|257.93|259.33|257.13|260.13|257.93|259.23|257.03|0
1643932860000|2022-02-04 00:01:00|259.12|256.92|258.52|256.32|259.12|256.92|258.52|256.32|0
1643932870000|2022-02-04 00:01:10|258.32|256.12|258.72|256.52|258.72|256.52|258.32|256.12|0
1643932880000|2022-02-04 00:01:20|258.63|256.43|258.52|256.32|258.63|256.43|258.52|256.32|0
1643932890000|2022-02-04 00:01:30|258.63|256.43|258.12|255.92|258.63|256.43|258.12|255.92|0
1643932900000|2022-02-04 00:01:40|258.22|256.02|258.52|256.32|258.52|256.32|258.22|256.02|0
1643932910000|2022-02-04 00:01:50|258.32|256.12|258.63|256.43|258.63|256.43|258.32|256.12|0
1643932920000|2022-02-04 00:02:00|259.33|257.13|259.53|257.33|259.53|257.33|259.33|257.13|0
1643932930000|2022-02-04 00:02:10|259.93|257.73|259.53|257.33|259.93|257.73|259.53|257.33|0
1643932940000|2022-02-04 00:02:20|259.43|257.23|259.73|257.53|259.73|257.53|259.43|257.23|0
1643932950000|2022-02-04 00:02:30|259.63|257.43|259.33|257.13|259.63|257.43|259.33|257.13|0
1643932960000|2022-02-04 00:02:40|259.53|257.33|259.23|257.03|259.53|257.33|259.23|257.03|0
1643932970000|2022-02-04 00:02:50|259.43|257.23|259.12|256.92|259.43|257.23|259.12|256.92|0
1643932980000|2022-02-04 00:03:00|258.72|256.52|258.72|256.52|258.83|256.63|258.52|256.32|0
1643932990000|2022-02-04 00:03:10|258.42|256.22|258.52|256.32|258.52|256.32|258.42|256.22|0
1643933000000|2022-02-04 00:03:20|258.62|256.42|258.72|256.52|258.92|256.72|258.62|256.42|0
1643933010000|2022-02-04 00:03:30|258.42|256.22|258.32|256.12|258.42|256.22|258.22|256.02|0
1643933020000|2022-02-04 00:03:40|258.12|255.92|258.02|255.82|258.12|255.92|257.72|255.52|0
1643933030000|2022-02-04 00:03:50|257.92|255.72|257.51|255.31|257.92|255.72|257.51|255.31|0
1643933040000|2022-02-04 00:04:00|257.72|255.52|257.31|255.11|257.72|255.52|257.31|255.11|0
1643933050000|2022-02-04 00:04:10|257.42|255.22|257.62|255.42|257.62|255.42|257.31|255.11|0
1643933060000|2022-02-04 00:04:20|257.92|255.72|257.72|255.52|257.92|255.72|257.72|255.52|0
1643933070000|2022-02-04 00:04:30|257.51|255.31|257.11|254.91|257.51|255.31|257.11|254.91|0
1643933080000|2022-02-04 00:04:40|257.51|255.31|256.82|254.62|257.51|255.31|256.82|254.62|0
1643933090000|2022-02-04 00:04:50|256.91|254.71|256.91|254.71|256.91|254.71|256.71|254.51|0
1643933100000|2022-02-04 00:05:00|256.71|254.51|256.51|254.31|256.71|254.51|256.21|254.01|0
1643933110000|2022-02-04 00:05:10|256.71|254.51|256.82|254.62|256.82|254.62|256.71|254.51|0
1643933120000|2022-02-04 00:05:20|256.91|254.71|257.22|255.02|257.31|255.11|256.91|254.71|0
1643933130000|2022-02-04 00:05:30|257.31|255.11|257.42|255.22|257.42|255.22|257.31|255.11|0
1643933140000|2022-02-04 00:05:40|257.51|255.31|257.22|255.02|257.51|255.31|257.11|254.91|0
1643933150000|2022-02-04 00:05:50|257.42|255.22|257.92|255.72|257.92|255.72|257.42|255.22|0
1643933160000|2022-02-04 00:06:00|257.71|255.51|257.22|255.02|257.71|255.51|257.22|255.02|0
1643933170000|2022-02-04 00:06:10|257.31|255.11|257.22|255.02|257.31|255.11|256.91|254.71|0
1643933180000|2022-02-04 00:06:20|257.11|254.91|257.42|255.22|257.42|255.22|257.11|254.91|0
1643933190000|2022-02-04 00:06:30|257.51|255.31|258.12|255.92|258.12|255.92|257.51|255.31|0
1643933200000|2022-02-04 00:06:40|258.42|256.22|258.42|256.22|258.42|256.22|258.12|255.92|0
1643933210000|2022-02-04 00:06:50|258.12|255.92|257.71|255.51|258.12|255.92|257.71|255.51|0
1643933220000|2022-02-04 00:07:00|257.31|255.11|257.62|255.42|257.62|255.42|257.31|255.11|0
1643933230000|2022-02-04 00:07:10|257.91|255.71|257.51|255.31|257.91|255.71|257.51|255.31|0
1643933250000|2022-02-04 00:07:30|257.42|255.22|257.51|255.31|257.71|255.51|257.42|255.22|0
1643933260000|2022-02-04 00:07:40|257.62|255.42|257.51|255.31|257.71|255.51|257.51|255.31|0
1643933270000|2022-02-04 00:07:50|257.42|255.22|256.91|254.71|257.42|255.22|256.91|254.71|0
1643933280000|2022-02-04 00:08:00|256.81|254.61|256.71|254.51|256.81|254.61|256.71|254.51|0
1643933290000|2022-02-04 00:08:10|256.61|254.41|256.41|254.21|256.61|254.41|256.41|254.21|0
1643933300000|2022-02-04 00:08:20|256.61|254.41|256.51|254.31|256.71|254.51|256.51|254.31|0
1643933310000|2022-02-04 00:08:30|256.81|254.61|256.61|254.41|256.81|254.61|256.61|254.41|0
1643933320000|2022-02-04 00:08:40|256.31|254.11|256.31|254.11|256.31|254.11|256.11|253.91|0
1643933330000|2022-02-04 00:08:50|256.21|254.01|256.31|254.11|256.31|254.11|256.21|254.01|0
1643933340000|2022-02-04 00:09:00|255.91|253.71|255.91|253.71|256.11|253.91|255.91|253.71|0
1643933350000|2022-02-04 00:09:10|255.81|253.61|256.11|253.91|256.11|253.91|255.81|253.61|0
1643933370000|2022-02-04 00:09:30|256.31|254.11|256.01|253.81|256.31|254.11|256.01|253.81|0
1643933380000|2022-02-04 00:09:40|255.91|253.71|256.11|253.91|256.11|253.91|255.91|253.71|0
1643933390000|2022-02-04 00:09:50|255.71|253.51|255.91|253.71|255.91|253.71|255.71|253.51|0
1643933400000|2022-02-04 00:10:00|255.71|253.51|255.91|253.71|255.91|253.71|255.71|253.51|0
1643933410000|2022-02-04 00:10:10|256.11|253.91|256.51|254.31|256.51|254.31|256.11|253.91|0
1643933420000|2022-02-04 00:10:20|256.61|254.41|256.41|254.21|256.61|254.41|256.41|254.21|0
1643933430000|2022-02-04 00:10:30|256.51|254.31|256.41|254.21|256.51|254.31|256.31|254.11|0
1643933440000|2022-02-04 00:10:40|256.31|254.11|256.71|254.51|256.71|254.51|256.31|254.11|0
1643933450000|2022-02-04 00:10:50|256.61|254.41|256.61|254.41|256.71|254.51|256.61|254.41|0
1643933460000|2022-02-04 00:11:00|256.51|254.31|256.11|253.91|256.51|254.31|256.11|253.91|0
1643933470000|2022-02-04 00:11:10|255.91|253.71|255.91|253.71|255.91|253.71|255.71|253.51|0
1643933490000|2022-02-04 00:11:30|256.01|253.81|255.81|253.61|256.01|253.81|255.81|253.61|0
1643933500000|2022-02-04 00:11:40|255.51|253.31|255.61|253.41|255.61|253.41|255.51|253.31|0
1643933510000|2022-02-04 00:11:50|255.71|253.51|255.71|253.51|255.71|253.51|255.71|253.51|0
1643933520000|2022-02-04 00:12:00|255.51|253.31|255.51|253.31|255.51|253.31|255.51|253.31|0
1643933530000|2022-02-04 00:12:10|255.71|253.51|255.51|253.31|255.71|253.51|255.51|253.31|0
1643933540000|2022-02-04 00:12:20|255.41|253.21|255.41|253.21|255.41|253.21|255.41|253.21|0
1643933550000|2022-02-04 00:12:30|255.51|253.31|255.5|253.3|255.71|253.51|255.5|253.3|0
1643933560000|2022-02-04 00:12:40|255.3|253.1|255.3|253.1|255.3|253.1|255.3|253.1|0
1643933570000|2022-02-04 00:12:50|255.5|253.3|255.61|253.41|255.61|253.41|255.41|253.21|0
1643933580000|2022-02-04 00:13:00|255.7|253.5|255.7|253.5|255.81|253.61|255.7|253.5|0
1643933590000|2022-02-04 00:13:10|255.91|253.71|255.9|253.7|255.91|253.71|255.9|253.7|0
1643933600000|2022-02-04 00:13:20|255.81|253.61|255.9|253.7|255.9|253.7|255.7|253.5|0
1643933610000|2022-02-04 00:13:30|255.81|253.61|255.9|253.7|255.9|253.7|255.81|253.61|0
1643933620000|2022-02-04 00:13:40|255.7|253.5|255.7|253.5|255.7|253.5|255.7|253.5|0
1643933640000|2022-02-04 00:14:00|255.9|253.7|255.81|253.61|255.9|253.7|255.81|253.61|0
1643933650000|2022-02-04 00:14:10|255.9|253.7|255.7|253.5|255.9|253.7|255.7|253.5|0
1643933660000|2022-02-04 00:14:20|255.9|253.7|256.51|254.31|256.51|254.31|255.9|253.7|0
1643933670000|2022-02-04 00:14:30|256.41|254.21|256.61|254.41|256.61|254.41|256.3|254.1|0
1643933680000|2022-02-04 00:14:40|256.71|254.51|256.91|254.71|256.91|254.71|256.71|254.51|0
1643933690000|2022-02-04 00:14:50|256.71|254.51|256.71|254.51|256.71|254.51|256.71|254.51|0
1643933700000|2022-02-04 00:15:00|256.41|254.21|256.1|253.9|256.41|254.21|255.9|253.7|0
1643933710000|2022-02-04 00:15:10|256.21|254.01|256.5|254.3|256.5|254.3|256.21|254.01|0
1643933720000|2022-02-04 00:15:20|256.41|254.21|256.3|254.1|256.41|254.21|256.3|254.1|0
1643933730000|2022-02-04 00:15:30|256.5|254.3|256.5|254.3|256.5|254.3|256.5|254.3|0
1643933740000|2022-02-04 00:15:40|256.71|254.51|257.31|255.11|257.31|255.11|256.71|254.51|0
1643933750000|2022-02-04 00:15:50|257.51|255.31|257.51|255.31|257.51|255.31|257.51|255.31|0
1643933760000|2022-02-04 00:16:00|257.41|255.21|257.11|254.91|257.41|255.21|257.11|254.91|0
1643933770000|2022-02-04 00:16:10|256.7|254.5|257.11|254.91|257.11|254.91|256.7|254.5|0
1643933780000|2022-02-04 00:16:20|257.01|254.81|256.91|254.71|257.01|254.81|256.7|254.5|0
1643933790000|2022-02-04 00:16:30|256.81|254.61|257.31|255.11|257.31|255.11|256.81|254.61|0
1643933800000|2022-02-04 00:16:40|257.41|255.21|257.61|255.41|257.71|255.51|257.41|255.21|0
1643933810000|2022-02-04 00:16:50|257.51|255.31|257.61|255.41|257.61|255.41|257.41|255.21|0
1643933820000|2022-02-04 00:17:00|257.71|255.51|257.61|255.41|257.81|255.61|257.61|255.41|0
1643933830000|2022-02-04 00:17:10|257.11|254.91|257.21|255.01|257.31|255.11|257.11|254.91|0
1643933840000|2022-02-04 00:17:20|257.11|254.91|257.41|255.21|257.41|255.21|257.11|254.91|0
1643933850000|2022-02-04 00:17:30|257.31|255.11|257.31|255.11|257.51|255.31|257.31|255.11|0
1643933860000|2022-02-04 00:17:40|257.51|255.31|257.41|255.21|257.51|255.31|257.41|255.21|0
1643933870000|2022-02-04 00:17:50|257.51|255.31|257.31|255.11|257.51|255.31|257.11|254.91|0
1643933880000|2022-02-04 00:18:00|257.21|255.01|257.31|255.11|257.31|255.11|257.21|255.01|0
1643933890000|2022-02-04 00:18:10|257.41|255.21|257.41|255.21|257.51|255.31|257.41|255.21|0
1643933900000|2022-02-04 00:18:20|257.31|255.11|257.71|255.51|257.71|255.51|257.31|255.11|0
1643933910000|2022-02-04 00:18:30|257.91|255.71|257.71|255.51|257.91|255.71|257.71|255.51|0
1643933920000|2022-02-04 00:18:40|257.61|255.41|257.71|255.51|257.71|255.51|257.61|255.41|0
1643933930000|2022-02-04 00:18:50|257.91|255.71|257.91|255.71|258.11|255.91|257.91|255.71|0
1643933940000|2022-02-04 00:19:00|258.01|255.81|257.31|255.11|258.01|255.81|257.31|255.11|0
1643933950000|2022-02-04 00:19:10|257.51|255.31|257.51|255.31|257.51|255.31|257.51|255.31|0
1643933960000|2022-02-04 00:19:20|257.3|255.1|257.41|255.21|257.51|255.31|257.3|255.1|0
1643933970000|2022-02-04 00:19:30|257.3|255.1|257.3|255.1|257.3|255.1|257.21|255.01|0
1643933980000|2022-02-04 00:19:40|257.21|255.01|257.21|255.01|257.3|255.1|257.21|255.01|0
1643933990000|2022-02-04 00:19:50|257.3|255.1|257.41|255.21|257.51|255.31|257.3|255.1|0
1643934000000|2022-02-04 00:20:00|257.51|255.31|257.3|255.1|257.71|255.51|257.3|255.1|0
1643934010000|2022-02-04 00:20:10|256.9|254.7|256.9|254.7|256.9|254.7|256.9|254.7|0
1643934020000|2022-02-04 00:20:20|256.7|254.5|256.9|254.7|256.9|254.7|256.5|254.3|0
1643934030000|2022-02-04 00:20:30|257.1|254.9|257.1|254.9|257.3|255.1|257.01|254.81|0
1643934040000|2022-02-04 00:20:40|257.01|254.81|257.91|255.71|257.91|255.71|257.01|254.81|0
1643934050000|2022-02-04 00:20:50|257.71|255.51|257.41|255.21|257.71|255.51|257.41|255.21|0
1643934060000|2022-02-04 00:21:00|257.3|255.1|257.21|255.01|257.3|255.1|257.21|255.01|0
1643934070000|2022-02-04 00:21:10|257.1|254.9|257.01|254.81|257.1|254.9|256.9|254.7|0
1643934080000|2022-02-04 00:21:20|257.21|255.01|257.1|254.9|257.21|255.01|257.1|254.9|0
1643934090000|2022-02-04 00:21:30|256.9|254.7|257.1|254.9|257.1|254.9|256.9|254.7|0
1643934100000|2022-02-04 00:21:40|257.41|255.21|257.5|255.3|257.5|255.3|257.41|255.21|0
1643934110000|2022-02-04 00:21:50|257.61|255.41|257.3|255.1|257.61|255.41|257.3|255.1|0
1643934120000|2022-02-04 00:22:00|257.41|255.21|257.5|255.3|257.5|255.3|257.3|255.1|0
1643934130000|2022-02-04 00:22:10|257.3|255.1|256.9|254.7|257.3|255.1|256.9|254.7|0
1643934140000|2022-02-04 00:22:20|257.01|254.81|257.01|254.81|257.01|254.81|257.01|254.81|0
1643934150000|2022-02-04 00:22:30|256.9|254.7|256.9|254.7|256.9|254.7|256.9|254.7|0
1643934160000|2022-02-04 00:22:40|256.7|254.5|257.01|254.81|257.01|254.81|256.5|254.3|0
1643934170000|2022-02-04 00:22:50|257.1|254.9|256.9|254.7|257.1|254.9|256.9|254.7|0
1643934180000|2022-02-04 00:23:00|256.81|254.61|256.7|254.5|256.81|254.61|256.7|254.5|0
1643934190000|2022-02-04 00:23:10|256.9|254.7|256.9|254.7|256.9|254.7|256.9|254.7|0
1643934200000|2022-02-04 00:23:20|256.7|254.5|256.7|254.5|256.81|254.61|256.7|254.5|0
1643934210000|2022-02-04 00:23:30|256.8|254.6|256.9|254.7|256.9|254.7|256.8|254.6|0
1643934220000|2022-02-04 00:23:40|257.01|254.81|256.9|254.7|257.01|254.81|256.9|254.7|0
1643934230000|2022-02-04 00:23:50|257.1|254.9|257.01|254.81|257.1|254.9|256.9|254.7|0
1643934240000|2022-02-04 00:24:00|256.9|254.7|256.9|254.7|256.9|254.7|256.9|254.7|0
1643934250000|2022-02-04 00:24:10|257.01|254.81|256.9|254.7|257.1|254.9|256.9|254.7|0
1643934260000|2022-02-04 00:24:20|256.7|254.5|256.5|254.3|256.7|254.5|256.5|254.3|0
1643934270000|2022-02-04 00:24:30|256.6|254.4|256.6|254.4|256.6|254.4|256.6|254.4|0
1643934280000|2022-02-04 00:24:40|256.7|254.5|257.21|255.01|257.21|255.01|256.7|254.5|0
1643934290000|2022-02-04 00:24:50|257.5|255.3|257.5|255.3|257.5|255.3|257.3|255.1|0
1643934300000|2022-02-04 00:25:00|257.3|255.1|257.7|255.5|257.7|255.5|257.3|255.1|0
1643934310000|2022-02-04 00:25:10|257.5|255.3|257.41|255.21|257.5|255.3|257.41|255.21|0
1643934320000|2022-02-04 00:25:20|257.3|255.1|257.21|255.01|257.3|255.1|257.1|254.9|0
1643934330000|2022-02-04 00:25:30|257.3|255.1|257.1|254.9|257.3|255.1|256.9|254.7|0
1643934340000|2022-02-04 00:25:40|257|254.8|256.9|254.7|257|254.8|256.9|254.7|0
1643934350000|2022-02-04 00:25:50|257|254.8|257|254.8|257|254.8|257|254.8|0
1643934360000|2022-02-04 00:26:00|256.7|254.5|256.7|254.5|256.7|254.5|256.7|254.5|0
1643934370000|2022-02-04 00:26:10|256.5|254.3|256.5|254.3|256.5|254.3|256.5|254.3|0
1643934380000|2022-02-04 00:26:20|256.7|254.5|256.5|254.3|256.7|254.5|256.5|254.3|0
1643934390000|2022-02-04 00:26:30|256.6|254.4|256.5|254.3|256.6|254.4|256.5|254.3|0
1643934400000|2022-02-04 00:26:40|256.7|254.5|256.7|254.5|256.7|254.5|256.6|254.4|0
1643934410000|2022-02-04 00:26:50|256.9|254.7|257.3|255.1|257.3|255.1|256.9|254.7|0
1643934420000|2022-02-04 00:27:00|257.5|255.3|257.5|255.3|257.5|255.3|257.2|255|0
1643934430000|2022-02-04 00:27:10|257.4|255.2|257.4|255.2|257.4|255.2|257.1|254.9|0
1643934440000|2022-02-04 00:27:20|257.5|255.3|257.2|255|257.5|255.3|257.2|255|0
1643934450000|2022-02-04 00:27:30|257.1|254.9|257.3|255.1|257.3|255.1|257.1|254.9|0
1643934460000|2022-02-04 00:27:40|258.3|256.1|258.3|256.1|258.3|256.1|258.3|256.1|0
1643934470000|2022-02-04 00:27:50|257.9|255.7|258.01|255.81|258.1|255.9|257.9|255.7|0
1643934480000|2022-02-04 00:28:00|258.1|255.9|258.3|256.1|258.3|256.1|258.01|255.81|0
1643934490000|2022-02-04 00:28:10|258.41|256.21|258.3|256.1|258.51|256.31|258.3|256.1|0
1643934500000|2022-02-04 00:28:20|258.41|256.21|258.1|255.9|258.41|256.21|258.1|255.9|0
1643934510000|2022-02-04 00:28:30|257.9|255.7|257.9|255.7|257.9|255.7|257.9|255.7|0
1643934520000|2022-02-04 00:28:40|258.1|255.9|258.1|255.9|258.1|255.9|258.1|255.9|0
1643934530000|2022-02-04 00:28:50|257.9|255.7|258.3|256.1|258.3|256.1|257.9|255.7|0
1643934540000|2022-02-04 00:29:00|258.1|255.9|258.3|256.1|258.3|256.1|258.1|255.9|0
1643934550000|2022-02-04 00:29:10|258.51|256.31|258.3|256.1|258.51|256.31|258.3|256.1|0
1643934560000|2022-02-04 00:29:20|258.41|256.21|258.41|256.21|258.41|256.21|258.41|256.21|0
1643934570000|2022-02-04 00:29:30|258.5|256.3|258.5|256.3|258.5|256.3|258.5|256.3|0
1643934580000|2022-02-04 00:29:40|258.91|256.71|258.91|256.71|258.91|256.71|258.91|256.71|0
1643934590000|2022-02-04 00:29:50|259.11|256.91|258.5|256.3|259.11|256.91|258.5|256.3|0
1643934610000|2022-02-04 00:30:10|258.1|255.9|259.31|257.11|259.31|257.11|258.1|255.9|0
1643934620000|2022-02-04 00:30:20|259.11|256.91|259.11|256.91|259.11|256.91|258.91|256.71|0
1643934630000|2022-02-04 00:30:30|258.91|256.71|258.91|256.71|258.91|256.71|258.91|256.71|0
1643934640000|2022-02-04 00:30:40|259.11|256.91|259.11|256.91|259.11|256.91|259.11|256.91|0
1643934650000|2022-02-04 00:30:50|259.51|257.31|259.31|257.11|259.51|257.31|259.31|257.11|0
1643934670000|2022-02-04 00:31:10|258.5|256.3|259.01|256.81|259.01|256.81|258.5|256.3|0
1643934680000|2022-02-04 00:31:20|259.11|256.91|258.91|256.71|259.11|256.91|258.81|256.61|0
1643934690000|2022-02-04 00:31:30|259.11|256.91|259.21|257.01|259.21|257.01|259.11|256.91|0
1643934700000|2022-02-04 00:31:40|259.11|256.91|258.91|256.71|259.11|256.91|258.91|256.71|0
1643934710000|2022-02-04 00:31:50|259.11|256.91|259.61|257.41|259.61|257.41|259.11|256.91|0
1643934720000|2022-02-04 00:32:00|259.51|257.31|259.71|257.51|259.71|257.51|259.31|257.11|0
1643934730000|2022-02-04 00:32:10|259.82|257.62|259.71|257.51|259.82|257.62|259.71|257.51|0
1643934740000|2022-02-04 00:32:20|259.82|257.62|259.71|257.51|259.82|257.62|259.71|257.51|0
1643934750000|2022-02-04 00:32:30|259.51|257.31|259.31|257.11|259.51|257.31|259.31|257.11|0
1643934760000|2022-02-04 00:32:40|259.41|257.21|259.51|257.31|259.51|257.31|259.41|257.21|0
1643934770000|2022-02-04 00:32:50|259.71|257.51|259.71|257.51|259.71|257.51|259.61|257.41|0
1643934780000|2022-02-04 00:33:00|260.72|258.52|260.72|258.52|260.92|258.72|260.72|258.52|0
1643934790000|2022-02-04 00:33:10|261.33|259.13|261.53|259.33|261.53|259.33|261.33|259.13|0
1643934800000|2022-02-04 00:33:20|261.12|258.92|260.92|258.72|261.12|258.92|260.92|258.72|0
1643934810000|2022-02-04 00:33:30|260.72|258.52|260.52|258.32|260.72|258.52|260.52|258.32|0
1643934820000|2022-02-04 00:33:40|260.72|258.52|260.72|258.52|260.72|258.52|260.72|258.52|0
1643934830000|2022-02-04 00:33:50|260.52|258.32|260.52|258.32|260.62|258.42|260.52|258.32|0
1643934840000|2022-02-04 00:34:00|260.82|258.62|260.52|258.32|260.82|258.62|260.52|258.32|0
1643934850000|2022-02-04 00:34:10|260.42|258.22|260.52|258.32|260.52|258.32|260.42|258.22|0
1643934860000|2022-02-04 00:34:20|260.32|258.12|260.72|258.52|260.72|258.52|260.32|258.12|0
1643934870000|2022-02-04 00:34:30|260.92|258.72|260.92|258.72|260.92|258.72|260.82|258.62|0
1643934880000|2022-02-04 00:34:40|260.82|258.62|261.23|259.03|261.32|259.12|260.82|258.62|0
1643934890000|2022-02-04 00:34:50|261.32|259.12|261.32|259.12|261.43|259.23|261.32|259.12|0
1643934900000|2022-02-04 00:35:00|261.12|258.92|261.32|259.12|261.32|259.12|261.12|258.92|0
1643934910000|2022-02-04 00:35:10|261.12|258.92|261.32|259.12|261.53|259.33|261.12|258.92|0
1643934920000|2022-02-04 00:35:20|261.12|258.92|260.72|258.52|261.12|258.92|260.72|258.52|0
1643934930000|2022-02-04 00:35:30|260.31|258.11|260.52|258.32|260.52|258.32|260.31|258.11|0
1643934940000|2022-02-04 00:35:40|260.42|258.22|260.11|257.91|260.42|258.22|260.11|257.91|0
1643934950000|2022-02-04 00:35:50|260.02|257.82|260.22|258.02|260.22|258.02|260.02|257.82|0
1643934960000|2022-02-04 00:36:00|260.11|257.91|260.31|258.11|260.31|258.11|260.11|257.91|0
1643934970000|2022-02-04 00:36:10|260.92|258.72|260.82|258.62|260.92|258.72|260.82|258.62|0
1643934980000|2022-02-04 00:36:20|260.72|258.52|260.72|258.52|260.92|258.72|260.72|258.52|0
1643934990000|2022-02-04 00:36:30|260.82|258.62|260.52|258.32|260.82|258.62|260.52|258.32|0
1643935000000|2022-02-04 00:36:40|260.42|258.22|259.91|257.71|260.42|258.22|259.91|257.71|0
1643935010000|2022-02-04 00:36:50|260.11|257.91|259.91|257.71|260.11|257.91|259.81|257.61|0
1643935020000|2022-02-04 00:37:00|260.02|257.82|259.91|257.71|260.22|258.02|259.91|257.71|0
1643935030000|2022-02-04 00:37:10|260.02|257.82|260.11|257.91|260.31|258.11|260.02|257.82|0
1643935040000|2022-02-04 00:37:20|260.02|257.82|260.22|258.02|260.22|258.02|259.91|257.71|0
1643935050000|2022-02-04 00:37:30|260.11|257.91|260.31|258.11|260.31|258.11|260.11|257.91|0
1643935060000|2022-02-04 00:37:40|260.11|257.91|260.11|257.91|260.31|258.11|260.11|257.91|0
1643935070000|2022-02-04 00:37:50|260.31|258.11|260.52|258.32|260.52|258.32|260.22|258.02|0
1643935080000|2022-02-04 00:38:00|260.42|258.22|260.22|258.02|260.42|258.22|260.11|257.91|0
1643935090000|2022-02-04 00:38:10|260.51|258.31|260.62|258.42|260.62|258.42|260.51|258.31|0
1643935100000|2022-02-04 00:38:20|260.92|258.72|260.72|258.52|260.92|258.72|260.72|258.52|0
1643935110000|2022-02-04 00:38:30|260.62|258.42|260.72|258.52|260.72|258.52|260.62|258.42|0
1643935120000|2022-02-04 00:38:40|260.92|258.72|260.92|258.72|261.02|258.82|260.72|258.52|0
1643935130000|2022-02-04 00:38:50|260.72|258.52|261.12|258.92|261.12|258.92|260.72|258.52|0
1643935140000|2022-02-04 00:39:00|260.82|258.62|260.31|258.11|260.82|258.62|260.31|258.11|0
1643935150000|2022-02-04 00:39:10|260.51|258.31|260.72|258.52|260.72|258.52|260.51|258.31|0
1643935160000|2022-02-04 00:39:20|261.12|258.92|261.32|259.12|261.32|259.12|261.12|258.92|0
1643935170000|2022-02-04 00:39:30|261.52|259.32|261.32|259.12|261.52|259.32|261.32|259.12|0
1643935180000|2022-02-04 00:39:40|261.52|259.32|261.52|259.32|261.52|259.32|261.52|259.32|0
1643935190000|2022-02-04 00:39:50|261.73|259.53|261.73|259.53|261.73|259.53|261.52|259.32|0
1643935200000|2022-02-04 00:40:00|261.52|259.32|261.73|259.53|261.73|259.53|261.52|259.32|0
1643935210000|2022-02-04 00:40:10|261.93|259.73|261.52|259.32|261.93|259.73|261.52|259.32|0
1643935220000|2022-02-04 00:40:20|261.32|259.12|260.82|258.62|261.32|259.12|260.72|258.52|0
1643935230000|2022-02-04 00:40:30|260.72|258.52|260.72|258.52|260.72|258.52|260.72|258.52|0
1643935240000|2022-02-04 00:40:40|260.92|258.72|261.02|258.82|261.02|258.82|260.92|258.72|0
1643935250000|2022-02-04 00:40:50|261.12|258.92|261.22|259.02|261.32|259.12|261.12|258.92|0
1643935260000|2022-02-04 00:41:00|261.32|259.12|261.12|258.92|261.32|259.12|261.02|258.82|0
1643935280000|2022-02-04 00:41:20|261.32|259.12|261.12|258.92|261.32|259.12|260.71|258.51|0
1643935290000|2022-02-04 00:41:30|261.02|258.82|261.12|258.92|261.12|258.92|260.92|258.72|0
1643935300000|2022-02-04 00:41:40|260.92|258.72|261.12|258.92|261.12|258.92|260.92|258.72|0
1643935310000|2022-02-04 00:41:50|261.32|259.12|261.32|259.12|261.32|259.12|261.32|259.12|0
1643935320000|2022-02-04 00:42:00|261.43|259.23|261.63|259.43|261.72|259.52|261.43|259.23|0
1643935330000|2022-02-04 00:42:10|261.72|259.52|261.83|259.63|261.83|259.63|261.52|259.32|0
1643935340000|2022-02-04 00:42:20|261.72|259.52|261.83|259.63|261.83|259.63|261.72|259.52|0
1643935350000|2022-02-04 00:42:30|261.93|259.73|261.72|259.52|261.93|259.73|261.72|259.52|0
1643935360000|2022-02-04 00:42:40|261.63|259.43|261.72|259.52|261.72|259.52|261.63|259.43|0
1643935370000|2022-02-04 00:42:50|261.83|259.63|261.32|259.12|261.93|259.73|261.32|259.12|0
1643935380000|2022-02-04 00:43:00|261.43|259.23|261.32|259.12|261.52|259.32|261.32|259.12|0
1643935390000|2022-02-04 00:43:10|261.22|259.02|261.02|258.82|261.22|259.02|261.02|258.82|0
1643935400000|2022-02-04 00:43:20|261.22|259.02|260.92|258.72|261.22|259.02|260.92|258.72|0
1643935410000|2022-02-04 00:43:30|261.12|258.92|261.12|258.92|261.12|258.92|261.02|258.82|0
1643935420000|2022-02-04 00:43:40|261.02|258.82|260.92|258.72|261.02|258.82|260.92|258.72|0
1643935430000|2022-02-04 00:43:50|260.62|258.42|260.71|258.51|260.71|258.51|260.62|258.42|0
1643935440000|2022-02-04 00:44:00|260.51|258.31|261.12|258.92|261.12|258.92|260.51|258.31|0
1643935450000|2022-02-04 00:44:10|260.92|258.72|260.92|258.72|260.92|258.72|260.71|258.51|0
1643935460000|2022-02-04 00:44:20|260.71|258.51|260.51|258.31|260.71|258.51|260.51|258.31|0
1643935470000|2022-02-04 00:44:30|260.71|258.51|260.51|258.31|260.92|258.72|260.51|258.31|0
1643935480000|2022-02-04 00:44:40|260.71|258.51|260.71|258.51|260.71|258.51|260.71|258.51|0
1643935490000|2022-02-04 00:44:50|260.91|258.71|261.12|258.92|261.12|258.92|260.91|258.71|0
1643935500000|2022-02-04 00:45:00|261.02|258.82|261.12|258.92|261.12|258.92|261.02|258.82|0
1643935510000|2022-02-04 00:45:10|260.71|258.51|260.62|258.42|260.71|258.51|260.31|258.11|0
1643935520000|2022-02-04 00:45:20|260.31|258.11|260.51|258.31|260.51|258.31|260.31|258.11|0
1643935530000|2022-02-04 00:45:30|260.31|258.11|260.51|258.31|260.51|258.31|260.31|258.11|0
1643935560000|2022-02-04 00:46:00|260.41|258.21|260.31|258.11|260.41|258.21|260.31|258.11|0
1643935570000|2022-02-04 00:46:10|260.51|258.31|259.91|257.71|260.51|258.31|259.91|257.71|0
1643935580000|2022-02-04 00:46:20|260.11|257.91|260.11|257.91|260.11|257.91|259.91|257.71|0
1643935590000|2022-02-04 00:46:30|260.31|258.11|260.11|257.91|260.31|258.11|260.11|257.91|0
1643935600000|2022-02-04 00:46:40|259.9|257.7|260.11|257.91|260.11|257.91|259.9|257.7|0
1643935610000|2022-02-04 00:46:50|259.9|257.7|260.11|257.91|260.11|257.91|259.9|257.7|0
1643935620000|2022-02-04 00:47:00|260.31|258.11|259.9|257.7|260.31|258.11|259.9|257.7|0
1643935630000|2022-02-04 00:47:10|260.11|257.91|259.9|257.7|260.11|257.91|259.9|257.7|0
1643935640000|2022-02-04 00:47:20|259.7|257.5|259.7|257.5|259.7|257.5|259.7|257.5|0
1643935650000|2022-02-04 00:47:30|259.3|257.1|259.1|256.9|259.3|257.1|259|256.8|0
1643935660000|2022-02-04 00:47:40|258.9|256.7|258.9|256.7|259|256.8|258.9|256.7|0
1643935670000|2022-02-04 00:47:50|259.3|257.1|259.3|257.1|259.3|257.1|259.1|256.9|0
1643935680000|2022-02-04 00:48:00|259.1|256.9|259.3|257.1|259.5|257.3|259.1|256.9|0
1643935690000|2022-02-04 00:48:10|259.4|257.2|259.3|257.1|259.4|257.2|259.3|257.1|0
1643935700000|2022-02-04 00:48:20|259.1|256.9|259.5|257.3|259.5|257.3|259.1|256.9|0
1643935710000|2022-02-04 00:48:30|259.61|257.41|259.5|257.3|259.61|257.41|259.5|257.3|0
1643935720000|2022-02-04 00:48:40|259.7|257.5|259.7|257.5|259.7|257.5|259.5|257.3|0
1643935730000|2022-02-04 00:48:50|259.9|257.7|259.81|257.61|260.11|257.91|259.81|257.61|0
1643935740000|2022-02-04 00:49:00|259.9|257.7|259.9|257.7|259.9|257.7|259.9|257.7|0
1643935750000|2022-02-04 00:49:10|259.7|257.5|259.9|257.7|259.9|257.7|259.7|257.5|0
1643935760000|2022-02-04 00:49:20|260.1|257.9|260.1|257.9|260.21|258.01|260.1|257.9|0
1643935770000|2022-02-04 00:49:30|259.9|257.7|259.9|257.7|259.9|257.7|259.7|257.5|0
1643935780000|2022-02-04 00:49:40|259.81|257.61|259.81|257.61|259.81|257.61|259.81|257.61|0
1643935790000|2022-02-04 00:49:50|259.7|257.5|259.7|257.5|259.9|257.7|259.7|257.5|0
1643935800000|2022-02-04 00:50:00|259.9|257.7|260.1|257.9|260.1|257.9|259.9|257.7|0
1643935830000|2022-02-04 00:50:30|260.01|257.81|259.7|257.5|260.01|257.81|259.7|257.5|0
1643935840000|2022-02-04 00:50:40|259.9|257.7|259.9|257.7|259.9|257.7|259.9|257.7|0
1643935850000|2022-02-04 00:50:50|259.7|257.5|259.7|257.5|259.7|257.5|259.7|257.5|0
1643935860000|2022-02-04 00:51:00|259.3|257.1|259.5|257.3|259.5|257.3|259.3|257.1|0
1643935870000|2022-02-04 00:51:10|259.3|257.1|259.3|257.1|259.5|257.3|259.3|257.1|0
1643935880000|2022-02-04 00:51:20|259.1|256.9|259.1|256.9|259.1|256.9|258.89|256.69|0
1643935900000|2022-02-04 00:51:40|259|256.8|259.3|257.1|259.3|257.1|258.89|256.69|0
1643935910000|2022-02-04 00:51:50|259.1|256.9|259.3|257.1|259.3|257.1|259.1|256.9|0
1643935920000|2022-02-04 00:52:00|259.5|257.3|260.1|257.9|260.1|257.9|259.5|257.3|0
1643935930000|2022-02-04 00:52:10|259.9|257.7|259.9|257.7|259.9|257.7|259.9|257.7|0
1643935940000|2022-02-04 00:52:20|260.01|257.81|260.1|257.9|260.21|258.01|260.01|257.81|0
1643935950000|2022-02-04 00:52:30|259.9|257.7|260.1|257.9|260.1|257.9|259.9|257.7|0
1643935960000|2022-02-04 00:52:40|260.01|257.81|259.9|257.7|260.01|257.81|259.9|257.7|0
1643935980000|2022-02-04 00:53:00|259.7|257.5|260.01|257.81|260.1|257.9|259.7|257.5|0
1643935990000|2022-02-04 00:53:10|259.8|257.6|259.9|257.7|259.9|257.7|259.8|257.6|0
1643936010000|2022-02-04 00:53:30|259.7|257.5|259.9|257.7|259.9|257.7|259.7|257.5|0
1643936020000|2022-02-04 00:53:40|260.1|257.9|260.3|258.1|260.3|258.1|260.1|257.9|0
1643936030000|2022-02-04 00:53:50|260.21|258.01|260.3|258.1|260.41|258.21|260.21|258.01|0
1643936040000|2022-02-04 00:54:00|260.1|257.9|260.3|258.1|260.3|258.1|260.1|257.9|0
1643936050000|2022-02-04 00:54:10|260.21|258.01|259.9|257.7|260.21|258.01|259.9|257.7|0
1643936060000|2022-02-04 00:54:20|259.5|257.3|259.5|257.3|259.7|257.5|259.5|257.3|0
1643936070000|2022-02-04 00:54:30|259.6|257.4|259.7|257.5|259.7|257.5|259.5|257.3|0
1643936080000|2022-02-04 00:54:40|259.9|257.7|259.8|257.6|259.9|257.7|259.8|257.6|0
1643936090000|2022-02-04 00:54:50|259.9|257.7|259.7|257.5|259.9|257.7|259.7|257.5|0
1643936100000|2022-02-04 00:55:00|260.1|257.9|259.5|257.3|260.1|257.9|259.5|257.3|0
1643936110000|2022-02-04 00:55:10|259.7|257.5|259.6|257.4|259.7|257.5|259.6|257.4|0
1643936120000|2022-02-04 00:55:20|259.8|257.6|259.8|257.6|259.8|257.6|259.5|257.3|0
1643936130000|2022-02-04 00:55:30|259.9|257.7|259.7|257.5|259.9|257.7|259.7|257.5|0
1643936140000|2022-02-04 00:55:40|259.8|257.6|259.8|257.6|259.8|257.6|259.7|257.5|0
1643936150000|2022-02-04 00:55:50|259.7|257.5|259.5|257.3|259.7|257.5|259.5|257.3|0
1643936160000|2022-02-04 00:56:00|259.6|257.4|259.5|257.3|259.6|257.4|259.5|257.3|0
1643936170000|2022-02-04 00:56:10|259.6|257.4|259.7|257.5|259.7|257.5|259.6|257.4|0
1643936180000|2022-02-04 00:56:20|259.9|257.7|259.9|257.7|259.9|257.7|259.7|257.5|0
1643936200000|2022-02-04 00:56:40|259.7|257.5|259.5|257.3|259.7|257.5|259.5|257.3|0
1643936210000|2022-02-04 00:56:50|259.4|257.2|259.4|257.2|259.4|257.2|259.4|257.2|0
1643936220000|2022-02-04 00:57:00|259.09|256.89|259.5|257.3|259.5|257.3|259.09|256.89|0
1643936230000|2022-02-04 00:57:10|259.6|257.4|259.5|257.3|259.7|257.5|259.4|257.2|0
1643936240000|2022-02-04 00:57:20|259.7|257.5|259.9|257.7|259.9|257.7|259.7|257.5|0
1643936250000|2022-02-04 00:57:30|260.1|257.9|260.1|257.9|260.1|257.9|259.9|257.7|0
1643936260000|2022-02-04 00:57:40|259.9|257.7|259.9|257.7|260|257.8|259.9|257.7|0
1643936270000|2022-02-04 00:57:50|259.8|257.6|259.9|257.7|259.9|257.7|259.7|257.5|0
1643936280000|2022-02-04 00:58:00|259.8|257.6|259.7|257.5|259.8|257.6|259.7|257.5|0
1643936290000|2022-02-04 00:58:10|259.8|257.6|259.7|257.5|259.9|257.7|259.7|257.5|0
1643936300000|2022-02-04 00:58:20|260.1|257.9|260.1|257.9|260.1|257.9|260|257.8|0
1643936320000|2022-02-04 00:58:40|259.9|257.7|259.9|257.7|259.9|257.7|259.9|257.7|0
1643936370000|2022-02-04 00:59:30|259.7|257.5|259.7|257.5|259.7|257.5|259.7|257.5|0
1643936380000|2022-02-04 00:59:40|259.49|257.29|259.49|257.29|259.49|257.29|259.49|257.29|0
1643936390000|2022-02-04 00:59:50|259.7|257.5|259.49|257.29|259.7|257.5|259.49|257.29|0
1643936400000|2022-02-04 01:00:00|259.9|257.7|262.73|260.53|262.73|260.53|259.9|257.7|0
1643936410000|2022-02-04 01:00:10|261.92|259.72|261.31|259.11|261.92|259.72|261.31|259.11|0
1643936420000|2022-02-04 01:00:20|261.21|259.01|261.11|258.91|261.21|259.01|260.91|258.71|0
1643936430000|2022-02-04 01:00:30|260.81|258.61|261.42|259.22|261.42|259.22|260.81|258.61|0
1643936440000|2022-02-04 01:00:40|261.92|259.72|262.32|260.12|262.32|260.12|261.92|259.72|0
1643936450000|2022-02-04 01:00:50|261.82|259.62|261.21|259.01|261.82|259.62|261.21|259.01|0
1643936460000|2022-02-04 01:01:00|260.7|258.5|260.7|258.5|260.81|258.61|260.61|258.41|0
1643936470000|2022-02-04 01:01:10|260.5|258.3|260.2|258|260.61|258.41|260.2|258|0
1643936480000|2022-02-04 01:01:20|260.4|258.2|260.5|258.3|260.5|258.3|260.2|258|0
1643936490000|2022-02-04 01:01:30|260.61|258.41|260.5|258.3|260.61|258.41|260.4|258.2|0
1643936500000|2022-02-04 01:01:40|260.3|258.1|260.4|258.2|260.4|258.2|260.3|258.1|0
1643936510000|2022-02-04 01:01:50|260.3|258.1|260.3|258.1|260.3|258.1|260.3|258.1|0
1643936520000|2022-02-04 01:02:00|260.4|258.2|260.81|258.61|260.81|258.61|260.4|258.2|0
1643936530000|2022-02-04 01:02:10|260.7|258.5|261.01|258.81|261.01|258.81|260.7|258.5|0
1643936540000|2022-02-04 01:02:20|261.11|258.91|260.81|258.61|261.11|258.91|260.7|258.5|0
1643936550000|2022-02-04 01:02:30|260.5|258.3|260.5|258.3|260.5|258.3|260.3|258.1|0
1643936560000|2022-02-04 01:02:40|260.61|258.41|260.4|258.2|260.7|258.5|260.4|258.2|0
1643936570000|2022-02-04 01:02:50|260.5|258.3|260.5|258.3|260.5|258.3|260.5|258.3|0
1643936580000|2022-02-04 01:03:00|260.3|258.1|260.3|258.1|260.3|258.1|260.3|258.1|0
1643936590000|2022-02-04 01:03:10|260.4|258.2|260.7|258.5|260.7|258.5|260.3|258.1|0
1643936600000|2022-02-04 01:03:20|260.5|258.3|260.7|258.5|260.7|258.5|260.5|258.3|0
1643936610000|2022-02-04 01:03:30|260.5|258.3|259.69|257.49|260.5|258.3|259.69|257.49|0
1643936620000|2022-02-04 01:03:40|259.8|257.6|259.69|257.49|259.8|257.6|259.69|257.49|0
1643936630000|2022-02-04 01:03:50|259.49|257.29|258.99|256.79|259.49|257.29|258.99|256.79|0
1643936640000|2022-02-04 01:04:00|259.49|257.29|259.89|257.69|259.89|257.69|259.49|257.29|0
1643936650000|2022-02-04 01:04:10|260|257.8|260|257.8|260.2|258|260|257.8|0
1643936660000|2022-02-04 01:04:20|259.89|257.69|260.4|258.2|260.4|258.2|259.89|257.69|0
1643936670000|2022-02-04 01:04:30|260.3|258.1|260.1|257.9|260.3|258.1|260.1|257.9|0
1643936680000|2022-02-04 01:04:40|260.4|258.2|260.3|258.1|260.4|258.2|260.2|258|0
1643936690000|2022-02-04 01:04:50|260.1|257.9|260.3|258.1|260.3|258.1|260.1|257.9|0
1643936700000|2022-02-04 01:05:00|260.5|258.3|260.7|258.5|260.7|258.5|260.5|258.3|0
1643936710000|2022-02-04 01:05:10|261.01|258.81|261.71|259.51|261.91|259.71|261.01|258.81|0
1643936720000|2022-02-04 01:05:20|261.91|259.71|262.12|259.92|262.32|260.12|261.91|259.71|0
1643936730000|2022-02-04 01:05:30|262.02|259.82|262.32|260.12|262.42|260.22|262.02|259.82|0
1643936740000|2022-02-04 01:05:40|262.52|260.32|261.91|259.71|262.52|260.32|261.91|259.71|0
1643936750000|2022-02-04 01:05:50|261.71|259.51|261.82|259.62|261.82|259.62|261.61|259.41|0
1643936760000|2022-02-04 01:06:00|261.91|259.71|262.12|259.92|262.22|260.02|261.91|259.71|0
1643936770000|2022-02-04 01:06:10|261.91|259.71|262.12|259.92|262.12|259.92|261.91|259.71|0
1643936780000|2022-02-04 01:06:20|262.32|260.12|262.63|260.43|262.63|260.43|262.32|260.12|0
1643936790000|2022-02-04 01:06:30|262.52|260.32|262.32|260.12|262.52|260.32|262.22|260.02|0
1643936800000|2022-02-04 01:06:40|262.52|260.32|262.72|260.52|262.72|260.52|262.52|260.32|0
1643936810000|2022-02-04 01:06:50|262.83|260.63|263.03|260.83|263.03|260.83|262.72|260.52|0
1643936820000|2022-02-04 01:07:00|262.83|260.63|263.23|261.03|263.23|261.03|262.83|260.63|0
1643936830000|2022-02-04 01:07:10|263.13|260.93|262.72|260.52|263.13|260.93|262.72|260.52|0
1643936840000|2022-02-04 01:07:20|262.42|260.22|262.32|260.12|262.42|260.22|262.32|260.12|0
1643936850000|2022-02-04 01:07:30|262.22|260.02|262.32|260.12|262.52|260.32|262.22|260.02|0
1643936860000|2022-02-04 01:07:40|262.12|259.92|262.12|259.92|262.12|259.92|262.12|259.92|0
1643936870000|2022-02-04 01:07:50|261.91|259.71|262.32|260.12|262.32|260.12|261.91|259.71|0
1643936880000|2022-02-04 01:08:00|262.72|260.52|262.92|260.72|263.13|260.93|262.72|260.52|0
1643936890000|2022-02-04 01:08:10|263.33|261.13|263.33|261.13|263.33|261.13|263.13|260.93|0
1643936900000|2022-02-04 01:08:20|263.03|260.83|262.83|260.63|263.03|260.83|262.72|260.52|0
1643936910000|2022-02-04 01:08:30|262.92|260.72|262.92|260.72|263.13|260.93|262.92|260.72|0
1643936920000|2022-02-04 01:08:40|262.72|260.52|262.72|260.52|262.83|260.63|262.72|260.52|0
1643936930000|2022-02-04 01:08:50|262.42|260.22|262.52|260.32|262.52|260.32|262.42|260.22|0
1643936940000|2022-02-04 01:09:00|262.62|260.42|262.62|260.42|262.62|260.42|262.62|260.42|0
1643936950000|2022-02-04 01:09:10|262.52|260.32|262.72|260.52|262.72|260.52|262.52|260.32|0
1643936960000|2022-02-04 01:09:20|262.52|260.32|262.72|260.52|262.72|260.52|262.52|260.32|0
1643936970000|2022-02-04 01:09:30|263.13|260.93|262.92|260.72|263.13|260.93|262.92|260.72|0
1643936980000|2022-02-04 01:09:40|262.83|260.63|262.92|260.72|262.92|260.72|262.83|260.63|0
1643936990000|2022-02-04 01:09:50|263.03|260.83|262.72|260.52|263.03|260.83|262.72|260.52|0
1643937000000|2022-02-04 01:10:00|262.83|260.63|263.33|261.13|263.33|261.13|262.83|260.63|0
1643937010000|2022-02-04 01:10:10|263.53|261.33|263.73|261.53|263.74|261.54|263.53|261.33|0
1643937020000|2022-02-04 01:10:20|263.94|261.74|264.65|262.45|264.65|262.45|263.73|261.53|0
1643937030000|2022-02-04 01:10:30|264.34|262.14|264.14|261.94|264.34|262.14|264.14|261.94|0
1643937040000|2022-02-04 01:10:40|264.04|261.84|263.94|261.74|264.04|261.84|263.94|261.74|0
1643937050000|2022-02-04 01:10:50|264.04|261.84|263.33|261.13|264.04|261.84|263.33|261.13|0
1643937060000|2022-02-04 01:11:00|263.13|260.93|262.72|260.52|263.13|260.93|262.72|260.52|0
1643937070000|2022-02-04 01:11:10|263.03|260.83|262.72|260.52|263.03|260.83|262.72|260.52|0
1643937080000|2022-02-04 01:11:20|263.03|260.83|263.33|261.13|263.33|261.13|263.03|260.83|0
1643937090000|2022-02-04 01:11:30|263.43|261.23|263.23|261.03|263.43|261.23|262.92|260.72|0
1643937100000|2022-02-04 01:11:40|263.13|260.93|263.43|261.23|263.43|261.23|263.13|260.93|0
1643937110000|2022-02-04 01:11:50|263.33|261.13|263.43|261.23|263.43|261.23|263.33|261.13|0
1643937120000|2022-02-04 01:12:00|263.33|261.13|263.73|261.53|263.73|261.53|263.33|261.13|0
1643937130000|2022-02-04 01:12:10|264.34|262.14|264.34|262.14|264.34|262.14|264.14|261.94|0
1643937150000|2022-02-04 01:12:30|264.14|261.94|264.04|261.84|264.14|261.94|264.04|261.84|0
1643937160000|2022-02-04 01:12:40|263.64|261.44|263.73|261.53|263.73|261.53|263.53|261.33|0
1643937170000|2022-02-04 01:12:50|263.94|261.74|263.94|261.74|263.94|261.74|263.73|261.53|0
1643937180000|2022-02-04 01:13:00|263.73|261.53|263.33|261.13|263.84|261.64|263.33|261.13|0
1643937190000|2022-02-04 01:13:10|263.12|260.92|262.82|260.62|263.12|260.92|262.72|260.52|0
1643937200000|2022-02-04 01:13:20|262.92|260.72|262.72|260.52|262.92|260.72|262.72|260.52|0
1643937210000|2022-02-04 01:13:30|262.92|260.72|262.72|260.52|262.92|260.72|262.72|260.52|0
1643937220000|2022-02-04 01:13:40|262.92|260.72|262.92|260.72|262.92|260.72|262.92|260.72|0
1643937230000|2022-02-04 01:13:50|263.53|261.33|263.53|261.33|263.53|261.33|263.53|261.33|0
1643937240000|2022-02-04 01:14:00|263.73|261.53|263.73|261.53|263.73|261.53|263.73|261.53|0
1643937250000|2022-02-04 01:14:10|263.64|261.44|263.94|261.74|264.14|261.94|263.64|261.44|0
1643937260000|2022-02-04 01:14:20|263.84|261.64|263.53|261.33|263.84|261.64|263.53|261.33|0
1643937270000|2022-02-04 01:14:30|263.73|261.53|263.43|261.23|263.73|261.53|263.33|261.13|0
1643937280000|2022-02-04 01:14:40|263.33|261.13|263.53|261.33|263.53|261.33|263.33|261.13|0
1643937290000|2022-02-04 01:14:50|263.64|261.44|263.53|261.33|263.64|261.44|263.53|261.33|0
1643937300000|2022-02-04 01:15:00|263.33|261.13|263.33|261.13|263.33|261.13|263.33|261.13|0
1643937310000|2022-02-04 01:15:10|263.53|261.33|263.33|261.13|263.53|261.33|263.12|260.92|0
1643937320000|2022-02-04 01:15:20|263.12|260.92|263.23|261.03|263.23|261.03|263.12|260.92|0
1643937330000|2022-02-04 01:15:30|263.53|261.33|263.03|260.83|263.53|261.33|262.92|260.72|0
1643937340000|2022-02-04 01:15:40|262.72|260.52|262.52|260.32|262.72|260.52|262.52|260.32|0
1643937350000|2022-02-04 01:15:50|262.72|260.52|263.12|260.92|263.12|260.92|262.72|260.52|0
1643937360000|2022-02-04 01:16:00|263.33|261.13|262.72|260.52|263.33|261.13|262.72|260.52|0
1643937370000|2022-02-04 01:16:10|262.92|260.72|263.12|260.92|263.12|260.92|262.31|260.11|0
1643937380000|2022-02-04 01:16:20|263.23|261.03|262.92|260.72|263.23|261.03|262.92|260.72|0
1643937390000|2022-02-04 01:16:30|263.12|260.92|263.53|261.33|263.53|261.33|263.12|260.92|0
1643937400000|2022-02-04 01:16:40|263.63|261.43|263.63|261.43|263.63|261.43|263.53|261.33|0
1643937410000|2022-02-04 01:16:50|263.53|261.33|263.73|261.53|263.73|261.53|263.53|261.33|0
1643937420000|2022-02-04 01:17:00|263.84|261.64|263.63|261.43|263.84|261.64|263.63|261.43|0
1643937430000|2022-02-04 01:17:10|263.73|261.53|264.14|261.94|264.14|261.94|263.73|261.53|0
1643937440000|2022-02-04 01:17:20|264.54|262.34|264.34|262.14|264.75|262.55|264.34|262.14|0
1643937450000|2022-02-04 01:17:30|264.54|262.34|264.34|262.14|264.54|262.34|264.34|262.14|0
1643937460000|2022-02-04 01:17:40|264.75|262.55|264.65|262.45|264.75|262.55|264.54|262.34|0
1643937470000|2022-02-04 01:17:50|264.95|262.75|264.95|262.75|264.95|262.75|264.95|262.75|0
1643937480000|2022-02-04 01:18:00|264.75|262.55|264.34|262.14|264.75|262.55|264.34|262.14|0
1643937490000|2022-02-04 01:18:10|264.45|262.25|264.14|261.94|264.45|262.25|264.14|261.94|0
1643937500000|2022-02-04 01:18:20|264.34|262.14|264.14|261.94|264.34|262.14|264.14|261.94|0
1643937510000|2022-02-04 01:18:30|263.73|261.53|263.84|261.64|263.84|261.64|263.63|261.43|0
1643937520000|2022-02-04 01:18:40|263.73|261.53|264.14|261.94|264.14|261.94|263.73|261.53|0
1643937530000|2022-02-04 01:18:50|263.93|261.73|264.14|261.94|264.14|261.94|263.93|261.73|0
1643937540000|2022-02-04 01:19:00|264.04|261.84|264.75|262.55|264.75|262.55|264.04|261.84|0
1643937550000|2022-02-04 01:19:10|264.85|262.65|264.85|262.65|264.85|262.65|264.85|262.65|0
1643937560000|2022-02-04 01:19:20|264.75|262.55|265.15|262.95|265.15|262.95|264.75|262.55|0
1643937570000|2022-02-04 01:19:30|265.05|262.85|265.15|262.95|265.15|262.95|264.95|262.75|0
1643937580000|2022-02-04 01:19:40|265.36|263.16|265.76|263.56|265.76|263.56|265.36|263.16|0
1643937590000|2022-02-04 01:19:50|265.97|263.77|265.56|263.36|265.97|263.77|265.56|263.36|0
1643937600000|2022-02-04 01:20:00|265.76|263.56|265.76|263.56|265.76|263.56|265.76|263.56|0
1643937610000|2022-02-04 01:20:10|265.97|263.77|265.76|263.56|265.97|263.77|265.76|263.56|0
1643937620000|2022-02-04 01:20:20|265.97|263.77|265.35|263.15|265.97|263.77|265.35|263.15|0
1643937630000|2022-02-04 01:20:30|265.56|263.36|265.76|263.56|266.17|263.97|265.56|263.36|0
1643937640000|2022-02-04 01:20:40|265.56|263.36|265.46|263.26|265.56|263.36|265.35|263.15|0
1643937650000|2022-02-04 01:20:50|265.35|263.15|265.25|263.05|265.35|263.15|265.15|262.95|0
1643937660000|2022-02-04 01:21:00|265.15|262.95|265.56|263.36|265.56|263.36|265.15|262.95|0
1643937670000|2022-02-04 01:21:10|265.35|263.15|265.15|262.95|265.56|263.36|265.15|262.95|0
1643937680000|2022-02-04 01:21:20|265.05|262.85|265.35|263.15|265.35|263.15|265.05|262.85|0
1643937690000|2022-02-04 01:21:30|265.15|262.95|264.54|262.34|265.15|262.95|264.54|262.34|0
1643937700000|2022-02-04 01:21:40|264.33|262.13|264.33|262.13|264.33|262.13|264.33|262.13|0
1643937710000|2022-02-04 01:21:50|264.13|261.93|263.92|261.72|264.13|261.93|263.72|261.52|0
1643937720000|2022-02-04 01:22:00|264.23|262.03|264.13|261.93|264.33|262.13|264.13|261.93|0
1643937730000|2022-02-04 01:22:10|263.92|261.72|263.92|261.72|264.23|262.03|263.92|261.72|0
1643937740000|2022-02-04 01:22:20|264.13|261.93|264.13|261.93|264.13|261.93|264.03|261.83|0
1643937750000|2022-02-04 01:22:30|264.23|262.03|264.33|262.13|264.33|262.13|264.23|262.03|0
1643937760000|2022-02-04 01:22:40|264.53|262.33|264.53|262.33|264.53|262.33|264.53|262.33|0
1643937770000|2022-02-04 01:22:50|264.74|262.54|264.33|262.13|264.74|262.54|264.33|262.13|0
1643937780000|2022-02-04 01:23:00|264.53|262.33|264.74|262.54|264.74|262.54|264.53|262.33|0
1643937790000|2022-02-04 01:23:10|264.53|262.33|264.53|262.33|264.53|262.33|264.53|262.33|0
1643937800000|2022-02-04 01:23:20|264.44|262.24|264.74|262.54|264.74|262.54|264.44|262.24|0
1643937810000|2022-02-04 01:23:30|264.33|262.13|264.53|262.33|264.53|262.33|264.33|262.13|0
1643937820000|2022-02-04 01:23:40|264.64|262.44|264.94|262.74|264.94|262.74|264.64|262.44|0
1643937830000|2022-02-04 01:23:50|265.15|262.95|265.15|262.95|265.15|262.95|265.15|262.95|0
1643937840000|2022-02-04 01:24:00|265.35|263.15|265.15|262.95|265.35|263.15|265.15|262.95|0
1643937850000|2022-02-04 01:24:10|264.94|262.74|264.74|262.54|264.94|262.74|264.74|262.54|0
1643937860000|2022-02-04 01:24:20|264.33|262.13|264.12|261.92|264.33|262.13|264.12|261.92|0
1643937870000|2022-02-04 01:24:30|264.03|261.83|264.53|262.33|264.53|262.33|264.03|261.83|0
1643937880000|2022-02-04 01:24:40|264.33|262.13|264.33|262.13|264.33|262.13|264.33|262.13|0
1643937890000|2022-02-04 01:24:50|264.12|261.92|264.33|262.13|264.33|262.13|264.12|261.92|0
1643937900000|2022-02-04 01:25:00|264.12|261.92|264.12|261.92|264.12|261.92|263.92|261.72|0
1643937920000|2022-02-04 01:25:20|264.33|262.13|264.74|262.54|264.74|262.54|264.33|262.13|0
1643937930000|2022-02-04 01:25:30|264.84|262.64|264.94|262.74|264.94|262.74|264.84|262.64|0
1643937940000|2022-02-04 01:25:40|264.74|262.54|264.74|262.54|264.94|262.74|264.74|262.54|0
1643937950000|2022-02-04 01:25:50|264.94|262.74|264.94|262.74|264.94|262.74|264.94|262.74|0
1643937960000|2022-02-04 01:26:00|265.15|262.95|265.15|262.95|265.15|262.95|265.15|262.95|0
1643937970000|2022-02-04 01:26:10|265.05|262.85|265.76|263.56|265.76|263.56|265.05|262.85|0
1643937980000|2022-02-04 01:26:20|265.56|263.36|265.56|263.36|265.76|263.56|265.56|263.36|0
1643937990000|2022-02-04 01:26:30|265.76|263.56|265.56|263.36|265.76|263.56|265.35|263.15|0
1643938000000|2022-02-04 01:26:40|265.76|263.56|265.56|263.36|265.76|263.56|265.56|263.36|0
1643938010000|2022-02-04 01:26:50|265.35|263.15|265.25|263.05|265.35|263.15|265.25|263.05|0
1643938020000|2022-02-04 01:27:00|265.35|263.15|264.74|262.54|265.56|263.36|264.74|262.54|0
1643938030000|2022-02-04 01:27:10|264.53|262.33|264.53|262.33|264.53|262.33|264.53|262.33|0
1643938040000|2022-02-04 01:27:20|264.94|262.74|264.94|262.74|264.94|262.74|264.94|262.74|0
1643938050000|2022-02-04 01:27:30|265.15|262.95|265.15|262.95|265.15|262.95|265.05|262.85|0
1643938060000|2022-02-04 01:27:40|265.35|263.15|265.15|262.95|265.35|263.15|265.15|262.95|0
1643938070000|2022-02-04 01:27:50|264.94|262.74|264.33|262.13|264.94|262.74|264.33|262.13|0
1643938080000|2022-02-04 01:28:00|264.12|261.92|264.23|262.03|264.23|262.03|264.12|261.92|0
1643938090000|2022-02-04 01:28:10|264.33|262.13|264.43|262.23|264.43|262.23|264.23|262.03|0
1643938100000|2022-02-04 01:28:20|264.33|262.13|264.64|262.44|264.64|262.44|264.33|262.13|0
1643938110000|2022-02-04 01:28:30|264.53|262.33|264.53|262.33|264.53|262.33|264.53|262.33|0
1643938120000|2022-02-04 01:28:40|264.23|262.03|264.74|262.54|264.74|262.54|264.23|262.03|0
1643938130000|2022-02-04 01:28:50|264.33|262.13|264.33|262.13|264.33|262.13|264.33|262.13|0
1643938140000|2022-02-04 01:29:00|263.92|261.72|263.61|261.41|263.92|261.72|263.61|261.41|0
1643938150000|2022-02-04 01:29:10|263.51|261.31|263.41|261.21|263.51|261.31|263.41|261.21|0
1643938160000|2022-02-04 01:29:20|263.51|261.31|263.3|261.1|263.51|261.31|263.3|261.1|0
1643938170000|2022-02-04 01:29:30|263.41|261.21|263.3|261.1|263.41|261.21|263.3|261.1|0
1643938180000|2022-02-04 01:29:40|262.49|260.29|262.49|260.29|262.49|260.29|262.49|260.29|0
1643938190000|2022-02-04 01:29:50|262.89|260.69|263.1|260.9|263.1|260.9|262.89|260.69|0
1643938200000|2022-02-04 01:30:00|262.69|260.49|263.1|260.9|263.1|260.9|262.69|260.49|0
1643938210000|2022-02-04 01:30:10|263.41|261.21|263.3|261.1|263.41|261.21|263.3|261.1|0
1643938220000|2022-02-04 01:30:20|263.1|260.9|262.69|260.49|263.1|260.9|262.69|260.49|0
1643938230000|2022-02-04 01:30:30|263.1|260.9|263|260.8|263.1|260.9|263|260.8|0
1643938240000|2022-02-04 01:30:40|263.1|260.9|263.1|260.9|263.2|261|263.1|260.9|0
1643938250000|2022-02-04 01:30:50|262.89|260.69|262.59|260.39|262.89|260.69|262.59|260.39|0
1643938260000|2022-02-04 01:31:00|262.69|260.49|262.28|260.08|262.69|260.49|262.28|260.08|0
1643938270000|2022-02-04 01:31:10|262.49|260.29|262.89|260.69|262.89|260.69|262.49|260.29|0
1643938280000|2022-02-04 01:31:20|263|260.8|262.89|260.69|263|260.8|262.89|260.69|0
1643938290000|2022-02-04 01:31:30|262.69|260.49|262.89|260.69|263|260.8|262.69|260.49|0
1643938310000|2022-02-04 01:31:50|262.8|260.6|262.8|260.6|262.8|260.6|262.8|260.6|0
1643938320000|2022-02-04 01:32:00|262.89|260.69|263.1|260.9|263.1|260.9|262.89|260.69|0
1643938330000|2022-02-04 01:32:10|263.3|261.1|263.3|261.1|263.3|261.1|263.3|261.1|0
1643938340000|2022-02-04 01:32:20|263.61|261.41|263.51|261.31|263.61|261.41|263.51|261.31|0
1643938350000|2022-02-04 01:32:30|263.3|261.1|262.8|260.6|263.3|261.1|262.69|260.49|0
1643938360000|2022-02-04 01:32:40|262.89|260.69|262.8|260.6|262.89|260.69|262.8|260.6|0
1643938370000|2022-02-04 01:32:50|262.69|260.49|263|260.8|263|260.8|262.69|260.49|0
1643938380000|2022-02-04 01:33:00|263.1|260.9|263.2|261|263.2|261|263.1|260.9|0
1643938390000|2022-02-04 01:33:10|263.1|260.9|262.89|260.69|263.1|260.9|262.89|260.69|0
1643938400000|2022-02-04 01:33:20|262.69|260.49|262.48|260.28|262.69|260.49|262.48|260.28|0
1643938410000|2022-02-04 01:33:30|262.69|260.49|263.2|261|263.3|261.1|262.69|260.49|0
1643938420000|2022-02-04 01:33:40|263.1|260.9|263.91|261.71|263.91|261.71|263.1|260.9|0
1643938430000|2022-02-04 01:33:50|263.82|261.62|263.51|261.31|263.82|261.62|263.51|261.31|0
1643938440000|2022-02-04 01:34:00|263.91|261.71|263.71|261.51|263.91|261.71|263.71|261.51|0
1643938450000|2022-02-04 01:34:10|263.91|261.71|264.23|262.03|264.23|262.03|263.91|261.71|0
1643938460000|2022-02-04 01:34:20|264.63|262.43|264.32|262.12|264.73|262.53|264.32|262.12|0
1643938470000|2022-02-04 01:34:30|264.53|262.33|264.32|262.12|264.53|262.33|264.32|262.12|0
1643938480000|2022-02-04 01:34:40|264.73|262.53|264.94|262.74|264.94|262.74|264.73|262.53|0
1643938490000|2022-02-04 01:34:50|265.35|263.15|265.14|262.94|265.35|263.15|264.94|262.74|0
1643938500000|2022-02-04 01:35:00|264.73|262.53|264.53|262.33|264.73|262.53|264.53|262.33|0
1643938510000|2022-02-04 01:35:10|264.73|262.53|264.94|262.74|264.94|262.74|264.73|262.53|0
1643938520000|2022-02-04 01:35:20|264.84|262.64|264.53|262.33|264.84|262.64|264.53|262.33|0
1643938530000|2022-02-04 01:35:30|264.32|262.12|264.73|262.53|264.73|262.53|264.32|262.12|0
1643938540000|2022-02-04 01:35:40|265.04|262.84|264.73|262.53|265.14|262.94|264.73|262.53|0
1643938550000|2022-02-04 01:35:50|264.94|262.74|264.84|262.64|264.94|262.74|264.73|262.53|0
1643938560000|2022-02-04 01:36:00|264.94|262.74|265.35|263.15|265.35|263.15|264.94|262.74|0
1643938570000|2022-02-04 01:36:10|265.25|263.05|265.35|263.15|265.35|263.15|265.25|263.05|0
1643938580000|2022-02-04 01:36:20|265.55|263.35|265.35|263.15|265.55|263.35|265.35|263.15|0
1643938590000|2022-02-04 01:36:30|265.14|262.94|265.35|263.15|265.35|263.15|265.14|262.94|0
1643938600000|2022-02-04 01:36:40|265.55|263.35|265.76|263.56|265.76|263.56|265.55|263.35|0
1643938610000|2022-02-04 01:36:50|265.86|263.66|265.96|263.76|265.96|263.76|265.76|263.56|0
1643938620000|2022-02-04 01:37:00|266.78|264.58|266.58|264.38|266.78|264.58|266.17|263.97|0
1643938630000|2022-02-04 01:37:10|266.78|264.58|266.37|264.17|266.78|264.58|266.37|264.17|0
1643938640000|2022-02-04 01:37:20|266.48|264.28|266.17|263.97|266.48|264.28|266.17|263.97|0
1643938650000|2022-02-04 01:37:30|266.58|264.38|266.58|264.38|266.78|264.58|266.58|264.38|0
1643938660000|2022-02-04 01:37:40|266.37|264.17|266.17|263.97|266.37|264.17|266.17|263.97|0
1643938670000|2022-02-04 01:37:50|265.96|263.76|266.37|264.17|266.58|264.38|265.96|263.76|0
1643938680000|2022-02-04 01:38:00|266.17|263.97|265.76|263.56|266.27|264.07|265.76|263.56|0
1643938690000|2022-02-04 01:38:10|265.55|263.35|265.76|263.56|266.07|263.87|265.55|263.35|0
1643938700000|2022-02-04 01:38:20|265.96|263.76|265.76|263.56|266.07|263.87|265.76|263.56|0
1643938710000|2022-02-04 01:38:30|265.86|263.66|265.66|263.46|265.86|263.66|265.66|263.46|0
1643938720000|2022-02-04 01:38:40|265.76|263.56|265.76|263.56|265.96|263.76|265.76|263.56|0
1643938730000|2022-02-04 01:38:50|265.96|263.76|266.07|263.87|266.07|263.87|265.96|263.76|0
1643938740000|2022-02-04 01:39:00|265.96|263.76|266.58|264.38|266.58|264.38|265.96|263.76|0
1643938750000|2022-02-04 01:39:10|266.99|264.79|266.99|264.79|267.19|264.99|266.99|264.79|0
1643938760000|2022-02-04 01:39:20|266.89|264.69|267.09|264.89|267.19|264.99|266.89|264.69|0
1643938770000|2022-02-04 01:39:30|267.19|264.99|266.99|264.79|267.19|264.99|266.99|264.79|0
1643938780000|2022-02-04 01:39:40|267.19|264.99|267.19|264.99|267.19|264.99|267.19|264.99|0
1643938790000|2022-02-04 01:39:50|267.09|264.89|267.09|264.89|267.09|264.89|267.09|264.89|0
1643938800000|2022-02-04 01:40:00|267.19|264.99|267.19|264.99|267.19|264.99|267.19|264.99|0
1643938810000|2022-02-04 01:40:10|268.02|265.82|267.4|265.2|268.02|265.82|267.4|265.2|0
1643938820000|2022-02-04 01:40:20|266.99|264.79|266.58|264.38|266.99|264.79|266.58|264.38|0
1643938830000|2022-02-04 01:40:30|266.68|264.48|266.17|263.97|266.68|264.48|266.17|263.97|0
1643938840000|2022-02-04 01:40:40|266.27|264.07|266.17|263.97|266.37|264.17|266.17|263.97|0
1643938850000|2022-02-04 01:40:50|266.27|264.07|266.68|264.48|266.68|264.48|266.17|263.97|0
1643938860000|2022-02-04 01:41:00|266.99|264.79|266.37|264.17|266.99|264.79|266.37|264.17|0
1643938870000|2022-02-04 01:41:10|266.27|264.07|266.37|264.17|266.37|264.17|266.27|264.07|0
1643938880000|2022-02-04 01:41:20|266.48|264.28|266.48|264.28|266.48|264.28|266.48|264.28|0
1643938890000|2022-02-04 01:41:30|266.37|264.17|266.37|264.17|266.48|264.28|266.37|264.17|0
1643938900000|2022-02-04 01:41:40|266.16|263.96|266.37|264.17|266.68|264.48|266.16|263.96|0
1643938910000|2022-02-04 01:41:50|266.48|264.28|266.48|264.28|266.48|264.28|266.37|264.17|0
1643938920000|2022-02-04 01:42:00|266.58|264.38|266.68|264.48|266.78|264.58|266.58|264.38|0
1643938930000|2022-02-04 01:42:10|266.78|264.58|266.78|264.58|266.89|264.69|266.78|264.58|0
1643938940000|2022-02-04 01:42:20|266.99|264.79|267.6|265.4|267.6|265.4|266.99|264.79|0
1643938950000|2022-02-04 01:42:30|267.71|265.51|267.19|264.99|267.71|265.51|267.19|264.99|0
1643938960000|2022-02-04 01:42:40|267.4|265.2|267.5|265.3|267.6|265.4|267.4|265.2|0
1643938970000|2022-02-04 01:42:50|267.6|265.4|267.4|265.2|267.6|265.4|267.4|265.2|0
1643938980000|2022-02-04 01:43:00|267.5|265.3|267.6|265.4|267.81|265.61|267.5|265.3|0
1643938990000|2022-02-04 01:43:10|267.5|265.3|267.6|265.4|267.6|265.4|267.5|265.3|0
1643939000000|2022-02-04 01:43:20|267.81|265.61|267.6|265.4|267.81|265.61|267.6|265.4|0
1643939010000|2022-02-04 01:43:30|267.5|265.3|267.6|265.4|267.6|265.4|267.4|265.2|0
1643939020000|2022-02-04 01:43:40|267.4|265.2|267.4|265.2|267.4|265.2|267.4|265.2|0
1643939030000|2022-02-04 01:43:50|267.19|264.99|267.19|264.99|267.19|264.99|267.19|264.99|0
1643939040000|2022-02-04 01:44:00|267.3|265.1|267.3|265.1|267.4|265.2|267.3|265.1|0
1643939050000|2022-02-04 01:44:10|267.19|264.99|266.78|264.58|267.19|264.99|266.78|264.58|0
1643939060000|2022-02-04 01:44:20|267.09|264.89|267.19|264.99|267.19|264.99|267.09|264.89|0
1643939070000|2022-02-04 01:44:30|266.99|264.79|267.09|264.89|267.09|264.89|266.99|264.79|0
1643939080000|2022-02-04 01:44:40|267.19|264.99|266.98|264.78|267.19|264.99|266.98|264.78|0
1643939090000|2022-02-04 01:44:50|267.19|264.99|267.4|265.2|267.4|265.2|267.19|264.99|0
1643939100000|2022-02-04 01:45:00|267.19|264.99|267.6|265.4|267.6|265.4|267.19|264.99|0
1643939110000|2022-02-04 01:45:10|267.5|265.3|267.5|265.3|267.5|265.3|267.5|265.3|0
1643939120000|2022-02-04 01:45:20|267.6|265.4|267.6|265.4|267.71|265.51|267.6|265.4|0
1643939130000|2022-02-04 01:45:30|267.71|265.51|267.71|265.51|267.71|265.51|267.71|265.51|0
1643939140000|2022-02-04 01:45:40|268.01|265.81|268.63|266.43|268.63|266.43|268.01|265.81|0
1643939150000|2022-02-04 01:45:50|268.42|266.22|268.53|266.33|268.53|266.33|268.42|266.22|0
1643939160000|2022-02-04 01:46:00|268.63|266.43|269.04|266.84|269.04|266.84|268.63|266.43|0
1643939170000|2022-02-04 01:46:10|269.15|266.95|269.46|267.26|269.46|267.26|269.15|266.95|0
1643939180000|2022-02-04 01:46:20|269.25|267.05|269.66|267.46|269.66|267.46|269.25|267.05|0
1643939190000|2022-02-04 01:46:30|269.87|267.67|269.66|267.46|269.87|267.67|269.66|267.46|0
1643939200000|2022-02-04 01:46:40|269.77|267.57|270.28|268.08|270.28|268.08|269.77|267.57|0
1643939210000|2022-02-04 01:46:50|270.18|267.98|270.49|268.29|270.49|268.29|270.18|267.98|0
1643939220000|2022-02-04 01:47:00|270.69|268.49|270.07|267.87|270.69|268.49|270.07|267.87|0
1643939230000|2022-02-04 01:47:10|269.98|267.78|269.87|267.67|270.07|267.87|269.87|267.67|0
1643939240000|2022-02-04 01:47:20|270.07|267.87|269.98|267.78|270.28|268.08|269.98|267.78|0
1643939250000|2022-02-04 01:47:30|269.66|267.46|269.66|267.46|269.87|267.67|269.66|267.46|0
1643939270000|2022-02-04 01:47:50|269.45|267.25|268.84|266.64|269.45|267.25|268.84|266.64|0
1643939280000|2022-02-04 01:48:00|269.04|266.84|269.04|266.84|269.04|266.84|268.84|266.64|0
1643939290000|2022-02-04 01:48:10|268.94|266.74|269.04|266.84|269.04|266.84|268.94|266.74|0
1643939300000|2022-02-04 01:48:20|268.84|266.64|269.25|267.05|269.25|267.05|268.84|266.64|0
1643939310000|2022-02-04 01:48:30|269.36|267.16|269.25|267.05|269.45|267.25|269.25|267.05|0
1643939320000|2022-02-04 01:48:40|269.36|267.16|269.25|267.05|269.36|267.16|269.25|267.05|0
1643939330000|2022-02-04 01:48:50|269.15|266.95|269.15|266.95|269.25|267.05|269.15|266.95|0
1643939340000|2022-02-04 01:49:00|269.36|267.16|268.94|266.74|269.36|267.16|268.94|266.74|0
1643939350000|2022-02-04 01:49:10|268.84|266.64|268.53|266.33|268.84|266.64|268.53|266.33|0
1643939360000|2022-02-04 01:49:20|268.42|266.22|268.22|266.02|268.42|266.22|268.22|266.02|0
1643939370000|2022-02-04 01:49:30|268.01|265.81|268.01|265.81|268.01|265.81|268.01|265.81|0
1643939380000|2022-02-04 01:49:40|268.22|266.02|268.01|265.81|268.22|266.02|268.01|265.81|0
1643939390000|2022-02-04 01:49:50|268.22|266.02|268.12|265.92|268.22|266.02|268.01|265.81|0
1643939400000|2022-02-04 01:50:00|268.01|265.81|267.6|265.4|268.12|265.92|267.6|265.4|0
1643939410000|2022-02-04 01:50:10|267.39|265.19|267.71|265.51|267.8|265.6|267.39|265.19|0
1643939420000|2022-02-04 01:50:20|267.8|265.6|267.39|265.19|267.8|265.6|267.39|265.19|0
1643939430000|2022-02-04 01:50:30|267.5|265.3|267.6|265.4|267.6|265.4|267.5|265.3|0
1643939440000|2022-02-04 01:50:40|268.01|265.81|268.01|265.81|268.01|265.81|267.8|265.6|0
1643939450000|2022-02-04 01:50:50|268.22|266.02|268.12|265.92|268.22|266.02|268.12|265.92|0
1643939460000|2022-02-04 01:51:00|268.01|265.81|268.22|266.02|268.22|266.02|268.01|265.81|0
1643939470000|2022-02-04 01:51:10|268.32|266.12|268.01|265.81|268.32|266.12|268.01|265.81|0
1643939480000|2022-02-04 01:51:20|267.91|265.71|267.8|265.6|267.91|265.71|267.8|265.6|0
1643939490000|2022-02-04 01:51:30|267.91|265.71|267.39|265.19|267.91|265.71|267.39|265.19|0
1643939500000|2022-02-04 01:51:40|267.5|265.3|267.8|265.6|267.8|265.6|267.5|265.3|0
1643939510000|2022-02-04 01:51:50|267.91|265.71|267.91|265.71|267.91|265.71|267.91|265.71|0
1643939520000|2022-02-04 01:52:00|267.8|265.6|268.01|265.81|268.01|265.81|267.8|265.6|0
1643939530000|2022-02-04 01:52:10|267.8|265.6|267.8|265.6|267.91|265.71|267.8|265.6|0
1643939540000|2022-02-04 01:52:20|267.91|265.71|267.6|265.4|267.91|265.71|267.6|265.4|0
1643939550000|2022-02-04 01:52:30|267.7|265.5|267.7|265.5|267.7|265.5|267.7|265.5|0
1643939560000|2022-02-04 01:52:40|267.6|265.4|266.98|264.78|267.6|265.4|266.98|264.78|0
1643939570000|2022-02-04 01:52:50|267.19|264.99|267.29|265.09|267.29|265.09|267.19|264.99|0
1643939580000|2022-02-04 01:53:00|267.39|265.19|267.39|265.19|267.39|265.19|267.39|265.19|0
1643939590000|2022-02-04 01:53:10|267.5|265.3|267.5|265.3|267.5|265.3|267.5|265.3|0
1643939600000|2022-02-04 01:53:20|267.39|265.19|267.39|265.19|267.39|265.19|267.39|265.19|0
1643939610000|2022-02-04 01:53:30|267.19|264.99|267.09|264.89|267.19|264.99|266.98|264.78|0
1643939620000|2022-02-04 01:53:40|266.98|264.78|266.98|264.78|266.98|264.78|266.98|264.78|0
1643939630000|2022-02-04 01:53:50|267.19|264.99|267.19|264.99|267.29|265.09|267.09|264.89|0
1643939640000|2022-02-04 01:54:00|267.09|264.89|267.29|265.09|267.39|265.19|267.09|264.89|0
1643939650000|2022-02-04 01:54:10|267.09|264.89|267.19|264.99|267.19|264.99|266.98|264.78|0
1643939660000|2022-02-04 01:54:20|267.09|264.89|267.19|264.99|267.19|264.99|266.98|264.78|0
1643939670000|2022-02-04 01:54:30|267.39|265.19|267.39|265.19|267.39|265.19|267.39|265.19|0
1643939680000|2022-02-04 01:54:40|267.19|264.99|267.19|264.99|267.19|264.99|267.09|264.89|0
1643939690000|2022-02-04 01:54:50|267.09|264.89|267.19|264.99|267.19|264.99|267.09|264.89|0
1643939700000|2022-02-04 01:55:00|267.29|265.09|267.19|264.99|267.29|265.09|267.19|264.99|0
1643939710000|2022-02-04 01:55:10|266.98|264.78|266.88|264.68|266.98|264.78|266.88|264.68|0
1643939720000|2022-02-04 01:55:20|266.77|264.57|267.18|264.98|267.18|264.98|266.77|264.57|0
1643939740000|2022-02-04 01:55:40|267.39|265.19|267.18|264.98|267.39|265.19|267.18|264.98|0
1643939750000|2022-02-04 01:55:50|267.29|265.09|267.39|265.19|267.39|265.19|267.29|265.09|0
1643939760000|2022-02-04 01:56:00|267.5|265.3|267.5|265.3|267.5|265.3|267.39|265.19|0
1643939770000|2022-02-04 01:56:10|267.39|265.19|267.6|265.4|267.6|265.4|267.39|265.19|0
1643939780000|2022-02-04 01:56:20|267.7|265.5|267.8|265.6|267.8|265.6|267.7|265.5|0
1643939790000|2022-02-04 01:56:30|267.91|265.71|268.11|265.91|268.32|266.12|267.91|265.71|0
1643939800000|2022-02-04 01:56:40|267.8|265.6|268.01|265.81|268.01|265.81|267.8|265.6|0
1643939810000|2022-02-04 01:56:50|268.21|266.01|268.21|266.01|268.21|266.01|268.21|266.01|0
1643939820000|2022-02-04 01:57:00|268.01|265.81|267.39|265.19|268.01|265.81|267.39|265.19|0
1643939830000|2022-02-04 01:57:10|267.18|264.98|266.98|264.78|267.18|264.98|266.98|264.78|0
1643939840000|2022-02-04 01:57:20|267.18|264.98|267.39|265.19|267.39|265.19|267.18|264.98|0
1643939860000|2022-02-04 01:57:40|267.29|265.09|267.18|264.98|267.29|265.09|267.18|264.98|0
1643939870000|2022-02-04 01:57:50|267.08|264.88|267.29|265.09|267.39|265.19|267.08|264.88|0
1643939880000|2022-02-04 01:58:00|267.39|265.19|268.01|265.81|268.01|265.81|267.39|265.19|0
1643939890000|2022-02-04 01:58:10|267.8|265.6|268.42|266.22|268.42|266.22|267.8|265.6|0
1643939900000|2022-02-04 01:58:20|268.32|266.12|268.42|266.22|268.42|266.22|268.32|266.12|0
1643939910000|2022-02-04 01:58:30|268.21|266.01|268.21|266.01|268.21|266.01|268.21|266.01|0
1643939920000|2022-02-04 01:58:40|268.42|266.22|268.42|266.22|268.42|266.22|268.32|266.12|0
1643939930000|2022-02-04 01:58:50|268.32|266.12|268.42|266.22|268.42|266.22|268.32|266.12|0
1643939940000|2022-02-04 01:59:00|268.53|266.33|268.62|266.42|268.62|266.42|268.53|266.33|0
1643939950000|2022-02-04 01:59:10|268.53|266.33|268.62|266.42|268.62|266.42|268.42|266.22|0
1643939960000|2022-02-04 01:59:20|268.53|266.33|268.42|266.22|268.53|266.33|268.42|266.22|0
1643939970000|2022-02-04 01:59:30|268.21|266.01|268.21|266.01|268.21|266.01|268.21|266.01|0
1643939980000|2022-02-04 01:59:40|268.42|266.22|268.62|266.42|268.62|266.42|268.42|266.22|0
1643939990000|2022-02-04 01:59:50|268.21|266.01|268.32|266.12|268.32|266.12|268.21|266.01|0
1643940000000|2022-02-04 02:00:00|268.11|265.91|268.11|265.91|268.11|265.91|268.01|265.81|0
1643940010000|2022-02-04 02:00:10|268.21|266.01|267.7|265.5|268.21|266.01|267.7|265.5|0
1643940020000|2022-02-04 02:00:20|267.8|265.6|268.01|265.81|268.01|265.81|267.8|265.6|0
1643940030000|2022-02-04 02:00:30|267.8|265.6|267.18|264.98|267.8|265.6|267.18|264.98|0
1643940040000|2022-02-04 02:00:40|267.39|265.19|267.59|265.39|267.8|265.6|267.39|265.19|0
1643940050000|2022-02-04 02:00:50|267.8|265.6|267.8|265.6|267.8|265.6|267.8|265.6|0
1643940060000|2022-02-04 02:01:00|267.91|265.71|267.7|265.5|267.91|265.71|267.7|265.5|0
1643940070000|2022-02-04 02:01:10|267.59|265.39|267.7|265.5|267.8|265.6|267.59|265.39|0
1643940080000|2022-02-04 02:01:20|267.8|265.6|267.8|265.6|267.91|265.71|267.8|265.6|0
1643940090000|2022-02-04 02:01:30|267.91|265.71|267.59|265.39|267.91|265.71|267.59|265.39|0
1643940100000|2022-02-04 02:01:40|267.8|265.6|267.59|265.39|267.8|265.6|267.59|265.39|0
1643940110000|2022-02-04 02:01:50|267.7|265.5|267.59|265.39|267.7|265.5|267.59|265.39|0
1643940120000|2022-02-04 02:02:00|267.8|265.6|267.7|265.5|267.8|265.6|267.59|265.39|0
1643940130000|2022-02-04 02:02:10|267.59|265.39|267.18|264.98|267.59|265.39|267.18|264.98|0
1643940140000|2022-02-04 02:02:20|267.39|265.19|267.39|265.19|267.39|265.19|267.39|265.19|0
1643940160000|2022-02-04 02:02:40|267.08|264.88|267.18|264.98|267.18|264.98|267.08|264.88|0
1643940170000|2022-02-04 02:02:50|267.39|265.19|267.49|265.29|267.49|265.29|267.39|265.19|0
1643940180000|2022-02-04 02:03:00|267.39|265.19|267.39|265.19|267.39|265.19|267.39|265.19|0
1643940200000|2022-02-04 02:03:20|267.49|265.29|267.49|265.29|267.49|265.29|267.49|265.29|0
1643940210000|2022-02-04 02:03:30|267.59|265.39|267.59|265.39|267.59|265.39|267.59|265.39|0
1643940220000|2022-02-04 02:03:40|268|265.8|268|265.8|268|265.8|268|265.8|0
1643940230000|2022-02-04 02:03:50|268.21|266.01|268|265.8|268.21|266.01|268|265.8|0
1643940240000|2022-02-04 02:04:00|267.9|265.7|268|265.8|268|265.8|267.9|265.7|0
1643940260000|2022-02-04 02:04:20|267.8|265.6|267.8|265.6|267.8|265.6|267.8|265.6|0
1643940270000|2022-02-04 02:04:30|267.7|265.5|267.18|264.98|267.7|265.5|267.18|264.98|0
1643940280000|2022-02-04 02:04:40|266.97|264.77|267.18|264.98|267.39|265.19|266.97|264.77|0
1643940290000|2022-02-04 02:04:50|267.39|265.19|267.08|264.88|267.39|265.19|267.08|264.88|0
1643940300000|2022-02-04 02:05:00|267.18|264.98|266.97|264.77|267.18|264.98|266.88|264.68|0
1643940310000|2022-02-04 02:05:10|266.88|264.68|266.97|264.77|267.18|264.98|266.88|264.68|0
1643940320000|2022-02-04 02:05:20|267.08|264.88|267.18|264.98|267.18|264.98|267.08|264.88|0
1643940330000|2022-02-04 02:05:30|267.08|264.88|266.97|264.77|267.08|264.88|266.97|264.77|0
1643940340000|2022-02-04 02:05:40|267.08|264.88|266.97|264.77|267.08|264.88|266.97|264.77|0
1643940350000|2022-02-04 02:05:50|267.18|264.98|266.97|264.77|267.29|265.09|266.97|264.77|0
1643940360000|2022-02-04 02:06:00|266.77|264.57|266.15|263.95|266.77|264.57|266.15|263.95|0
1643940370000|2022-02-04 02:06:10|265.74|263.54|265.74|263.54|265.95|263.75|265.74|263.54|0
1643940390000|2022-02-04 02:06:30|266.05|263.85|265.95|263.75|266.05|263.85|265.95|263.75|0
1643940410000|2022-02-04 02:06:50|265.74|263.54|265.74|263.54|265.95|263.75|265.74|263.54|0
1643940420000|2022-02-04 02:07:00|265.85|263.65|265.95|263.75|265.95|263.75|265.85|263.65|0
1643940440000|2022-02-04 02:07:20|266.15|263.95|266.15|263.95|266.15|263.95|266.15|263.95|0
1643940450000|2022-02-04 02:07:30|265.95|263.75|265.95|263.75|265.95|263.75|265.95|263.75|0
1643940460000|2022-02-04 02:07:40|266.05|263.85|265.95|263.75|266.05|263.85|265.95|263.75|0
1643940470000|2022-02-04 02:07:50|265.74|263.54|265.95|263.75|265.95|263.75|265.74|263.54|0
1643940480000|2022-02-04 02:08:00|266.05|263.85|265.95|263.75|266.05|263.85|265.95|263.75|0
1643940490000|2022-02-04 02:08:10|266.15|263.95|266.05|263.85|266.15|263.95|265.95|263.75|0
1643940500000|2022-02-04 02:08:20|266.15|263.95|265.74|263.54|266.15|263.95|265.74|263.54|0
1643940510000|2022-02-04 02:08:30|265.53|263.33|265.53|263.33|265.74|263.54|265.53|263.33|0
1643940520000|2022-02-04 02:08:40|265.74|263.54|265.53|263.33|265.74|263.54|265.53|263.33|0
1643940540000|2022-02-04 02:09:00|265.33|263.13|265.12|262.92|265.33|263.13|265.03|262.83|0
1643940550000|2022-02-04 02:09:10|264.92|262.72|264.92|262.72|264.92|262.72|264.92|262.72|0
1643940560000|2022-02-04 02:09:20|265.12|262.92|265.23|263.03|265.23|263.03|265.12|262.92|0
1643940570000|2022-02-04 02:09:30|265.33|263.13|265.33|263.13|265.33|263.13|265.33|263.13|0
1643940580000|2022-02-04 02:09:40|265.12|262.92|264.92|262.72|265.12|262.92|264.92|262.72|0
1643940590000|2022-02-04 02:09:50|264.71|262.51|264.92|262.72|264.92|262.72|264.71|262.51|0
1643940600000|2022-02-04 02:10:00|264.71|262.51|264.71|262.51|264.71|262.51|264.71|262.51|0
1643940610000|2022-02-04 02:10:10|264.51|262.31|264.1|261.9|264.51|262.31|264.1|261.9|0
1643940620000|2022-02-04 02:10:20|263.9|261.7|263.69|261.49|263.9|261.7|263.69|261.49|0
1643940630000|2022-02-04 02:10:30|263.49|261.29|263.28|261.08|263.49|261.29|263.28|261.08|0
1643940640000|2022-02-04 02:10:40|263.08|260.88|262.77|260.57|263.08|260.88|262.67|260.47|0
1643940650000|2022-02-04 02:10:50|263.08|260.88|263.08|260.88|263.08|260.88|262.87|260.67|0
1643940660000|2022-02-04 02:11:00|262.98|260.78|263.08|260.88|263.08|260.88|262.98|260.78|0
1643940670000|2022-02-04 02:11:10|262.98|260.78|263.08|260.88|263.28|261.08|262.98|260.78|0
1643940680000|2022-02-04 02:11:20|262.87|260.67|262.98|260.78|262.98|260.78|262.87|260.67|0
1643940690000|2022-02-04 02:11:30|263.08|260.88|263.08|260.88|263.18|260.98|263.08|260.88|0
1643940700000|2022-02-04 02:11:40|263.18|260.98|263.08|260.88|263.18|260.98|263.08|260.88|0
1643940710000|2022-02-04 02:11:50|263.18|260.98|263.08|260.88|263.18|260.98|263.08|260.88|0
1643940720000|2022-02-04 02:12:00|262.87|260.67|262.98|260.78|263.08|260.88|262.87|260.67|0
1643940730000|2022-02-04 02:12:10|263.08|260.88|262.77|260.57|263.08|260.88|262.67|260.47|0
1643940740000|2022-02-04 02:12:20|262.67|260.47|262.67|260.47|262.67|260.47|262.46|260.26|0
1643940750000|2022-02-04 02:12:30|262.87|260.67|263.08|260.88|263.08|260.88|262.87|260.67|0
1643940770000|2022-02-04 02:12:50|262.87|260.67|262.98|260.78|262.98|260.78|262.87|260.67|0
1643940780000|2022-02-04 02:13:00|262.87|260.67|263.08|260.88|263.08|260.88|262.87|260.67|0
1643940790000|2022-02-04 02:13:10|263.18|260.98|263.28|261.08|263.28|261.08|263.18|260.98|0
1643940800000|2022-02-04 02:13:20|263.08|260.88|263.28|261.08|263.28|261.08|263.08|260.88|0
1643940820000|2022-02-04 02:13:40|263.39|261.19|263.08|260.88|263.39|261.19|263.08|260.88|0
1643940830000|2022-02-04 02:13:50|263.18|260.98|263.28|261.08|263.28|261.08|263.18|260.98|0
1643940840000|2022-02-04 02:14:00|263.18|260.98|263.28|261.08|263.28|261.08|263.08|260.88|0
1643940850000|2022-02-04 02:14:10|263.48|261.28|263.48|261.28|263.48|261.28|263.48|261.28|0
1643940860000|2022-02-04 02:14:20|263.39|261.19|263.28|261.08|263.48|261.28|263.28|261.08|0
1643940870000|2022-02-04 02:14:30|263.48|261.28|263.59|261.39|263.59|261.39|263.48|261.28|0
1643940880000|2022-02-04 02:14:40|263.69|261.49|263.79|261.59|263.79|261.59|263.69|261.49|0
1643940890000|2022-02-04 02:14:50|263.69|261.49|263.89|261.69|263.89|261.69|263.69|261.49|0
1643940900000|2022-02-04 02:15:00|264|261.8|264.1|261.9|264.1|261.9|263.89|261.69|0
1643940910000|2022-02-04 02:15:10|263.89|261.69|263.89|261.69|263.89|261.69|263.89|261.69|0
1643940930000|2022-02-04 02:15:30|264|261.8|264.1|261.9|264.1|261.9|264|261.8|0
1643940940000|2022-02-04 02:15:40|263.89|261.69|263.89|261.69|263.89|261.69|263.89|261.69|0
1643940950000|2022-02-04 02:15:50|264.1|261.9|264|261.8|264.1|261.9|264|261.8|0
1643940960000|2022-02-04 02:16:00|264.1|261.9|264|261.8|264.1|261.9|264|261.8|0
1643940970000|2022-02-04 02:16:10|264.1|261.9|263.69|261.49|264.1|261.9|263.69|261.49|0
1643940980000|2022-02-04 02:16:20|263.59|261.39|263.48|261.28|263.59|261.39|263.48|261.28|0
1643940990000|2022-02-04 02:16:30|263.28|261.08|263.18|260.98|263.28|261.08|263.18|260.98|0
1643941000000|2022-02-04 02:16:40|263.28|261.08|263.28|261.08|263.28|261.08|263.28|261.08|0
1643941010000|2022-02-04 02:16:50|263.07|260.87|263.48|261.28|263.48|261.28|263.07|260.87|0
1643941030000|2022-02-04 02:17:10|263.28|261.08|263.48|261.28|263.48|261.28|263.28|261.08|0
1643941040000|2022-02-04 02:17:20|263.28|261.08|263.07|260.87|263.28|261.08|263.07|260.87|0
1643941050000|2022-02-04 02:17:30|262.87|260.67|262.66|260.46|262.87|260.67|262.66|260.46|0
1643941060000|2022-02-04 02:17:40|262.46|260.26|262.26|260.06|262.46|260.26|262.26|260.06|0
1643941070000|2022-02-04 02:17:50|262.66|260.46|262.66|260.46|262.66|260.46|262.66|260.46|0
1643941080000|2022-02-04 02:18:00|262.77|260.57|262.66|260.46|262.77|260.57|262.66|260.46|0
1643941090000|2022-02-04 02:18:10|262.57|260.37|262.57|260.37|262.77|260.57|262.57|260.37|0
1643941100000|2022-02-04 02:18:20|262.66|260.46|262.46|260.26|262.66|260.46|262.46|260.26|0
1643941110000|2022-02-04 02:18:30|262.26|260.06|262.57|260.37|262.66|260.46|262.26|260.06|0
1643941120000|2022-02-04 02:18:40|262.46|260.26|262.66|260.46|262.66|260.46|262.46|260.26|0
1643941130000|2022-02-04 02:18:50|262.46|260.26|262.46|260.26|262.46|260.26|262.46|260.26|0
1643941140000|2022-02-04 02:19:00|262.26|260.06|262.05|259.85|262.26|260.06|262.05|259.85|0
1643941150000|2022-02-04 02:19:10|261.44|259.24|261.64|259.44|261.64|259.44|261.44|259.24|0
1643941160000|2022-02-04 02:19:20|261.44|259.24|261.44|259.24|261.64|259.44|261.44|259.24|0
1643941170000|2022-02-04 02:19:30|261.64|259.44|261.55|259.35|261.64|259.44|261.44|259.24|0
1643941180000|2022-02-04 02:19:40|261.44|259.24|261.64|259.44|261.64|259.44|261.44|259.24|0
1643941190000|2022-02-04 02:19:50|261.55|259.35|261.55|259.35|261.55|259.35|261.55|259.35|0
1643941200000|2022-02-04 02:20:00|261.64|259.44|261.44|259.24|261.64|259.44|261.24|259.04|0
1643941210000|2022-02-04 02:20:10|260.83|258.63|260.83|258.63|260.83|258.63|260.83|258.63|0
1643941220000|2022-02-04 02:20:20|261.03|258.83|261.14|258.94|261.14|258.94|261.03|258.83|0
1643941230000|2022-02-04 02:20:30|261.03|258.83|261.44|259.24|261.44|259.24|261.03|258.83|0
1643941240000|2022-02-04 02:20:40|261.64|259.44|261.64|259.44|261.64|259.44|261.64|259.44|0
1643941250000|2022-02-04 02:20:50|261.44|259.24|261.64|259.44|261.64|259.44|261.44|259.24|0
1643941260000|2022-02-04 02:21:00|261.44|259.24|261.64|259.44|261.64|259.44|261.44|259.24|0
1643941270000|2022-02-04 02:21:10|261.44|259.24|261.44|259.24|261.44|259.24|261.44|259.24|0
1643941280000|2022-02-04 02:21:20|261.64|259.44|261.64|259.44|261.64|259.44|261.64|259.44|0
1643941290000|2022-02-04 02:21:30|261.44|259.24|261.44|259.24|261.54|259.34|261.44|259.24|0
1643941300000|2022-02-04 02:21:40|261.54|259.34|261.64|259.44|261.64|259.44|261.54|259.34|0
1643941310000|2022-02-04 02:21:50|261.54|259.34|261.64|259.44|261.64|259.44|261.54|259.34|0
1643941330000|2022-02-04 02:22:10|261.54|259.34|261.75|259.55|261.75|259.55|261.54|259.34|0
1643941340000|2022-02-04 02:22:20|261.85|259.65|261.64|259.44|261.85|259.65|261.64|259.44|0
1643941350000|2022-02-04 02:22:30|261.44|259.24|261.64|259.44|261.64|259.44|261.23|259.03|0
1643941360000|2022-02-04 02:22:40|261.44|259.24|261.64|259.44|261.64|259.44|261.44|259.24|0
1643941370000|2022-02-04 02:22:50|261.85|259.65|261.85|259.65|261.85|259.65|261.85|259.65|0
1643941380000|2022-02-04 02:23:00|261.64|259.44|261.85|259.65|261.85|259.65|261.64|259.44|0
1643941400000|2022-02-04 02:23:20|262.25|260.05|262.25|260.05|262.25|260.05|262.25|260.05|0
1643941410000|2022-02-04 02:23:30|262.46|260.26|262.66|260.46|262.66|260.46|262.46|260.26|0
1643941420000|2022-02-04 02:23:40|262.87|260.67|262.97|260.77|262.97|260.77|262.87|260.67|0
1643941430000|2022-02-04 02:23:50|262.87|260.67|262.87|260.67|262.87|260.67|262.87|260.67|0
1643941440000|2022-02-04 02:24:00|262.56|260.36|262.56|260.36|262.56|260.36|262.56|260.36|0
1643941450000|2022-02-04 02:24:10|262.66|260.46|262.77|260.57|262.77|260.57|262.66|260.46|0
1643941460000|2022-02-04 02:24:20|262.66|260.46|262.46|260.26|262.77|260.57|262.46|260.26|0
1643941470000|2022-02-04 02:24:30|262.56|260.36|262.66|260.46|262.66|260.46|262.56|260.36|0
1643941480000|2022-02-04 02:24:40|262.87|260.67|262.87|260.67|262.87|260.67|262.87|260.67|0
1643941490000|2022-02-04 02:24:50|263.07|260.87|262.87|260.67|263.07|260.87|262.87|260.67|0
1643941500000|2022-02-04 02:25:00|262.97|260.77|263.07|260.87|263.07|260.87|262.97|260.77|0
1643941510000|2022-02-04 02:25:10|262.86|260.66|262.86|260.66|262.86|260.66|262.86|260.66|0
1643941520000|2022-02-04 02:25:20|263.07|260.87|263.27|261.07|263.27|261.07|262.97|260.77|0
1643941530000|2022-02-04 02:25:30|263.07|260.87|262.66|260.46|263.07|260.87|262.66|260.46|0
1643941540000|2022-02-04 02:25:40|262.56|260.36|262.56|260.36|262.56|260.36|262.56|260.36|0
1643941550000|2022-02-04 02:25:50|262.66|260.46|262.77|260.57|262.77|260.57|262.66|260.46|0
1643941560000|2022-02-04 02:26:00|262.66|260.46|262.46|260.26|262.66|260.46|262.46|260.26|0
1643941570000|2022-02-04 02:26:10|262.25|260.05|262.46|260.26|262.46|260.26|262.25|260.05|0
1643941580000|2022-02-04 02:26:20|262.56|260.36|262.46|260.26|262.56|260.36|262.46|260.26|0
1643941590000|2022-02-04 02:26:30|262.36|260.16|262.46|260.26|262.46|260.26|262.36|260.16|0
1643941600000|2022-02-04 02:26:40|262.56|260.36|262.66|260.46|262.66|260.46|262.46|260.26|0
1643941630000|2022-02-04 02:27:10|262.86|260.66|262.86|260.66|262.86|260.66|262.86|260.66|0
1643941640000|2022-02-04 02:27:20|262.66|260.46|262.46|260.26|262.66|260.46|262.46|260.26|0
1643941650000|2022-02-04 02:27:30|262.86|260.66|262.66|260.46|262.86|260.66|262.66|260.46|0
1643941660000|2022-02-04 02:27:40|262.56|260.36|262.56|260.36|262.56|260.36|262.56|260.36|0
1643941670000|2022-02-04 02:27:50|262.66|260.46|262.56|260.36|262.66|260.46|262.46|260.26|0
1643941680000|2022-02-04 02:28:00|262.46|260.26|262.46|260.26|262.46|260.26|262.36|260.16|0
1643941690000|2022-02-04 02:28:10|262.45|260.25|262.25|260.05|262.45|260.25|262.25|260.05|0
1643941700000|2022-02-04 02:28:20|262.36|260.16|262.36|260.16|262.36|260.16|262.25|260.05|0
1643941710000|2022-02-04 02:28:30|262.25|260.05|262.25|260.05|262.36|260.16|262.25|260.05|0
1643941720000|2022-02-04 02:28:40|262.05|259.85|262.15|259.95|262.15|259.95|262.05|259.85|0
1643941730000|2022-02-04 02:28:50|262.25|260.05|262.15|259.95|262.25|260.05|262.15|259.95|0
1643941740000|2022-02-04 02:29:00|262.25|260.05|262.15|259.95|262.25|260.05|262.05|259.85|0
1643941750000|2022-02-04 02:29:10|262.25|260.05|261.84|259.64|262.25|260.05|261.84|259.64|0
1643941760000|2022-02-04 02:29:20|261.64|259.44|261.64|259.44|261.64|259.44|261.64|259.44|0
1643941770000|2022-02-04 02:29:30|261.74|259.54|261.64|259.44|261.74|259.54|261.64|259.44|0
1643941780000|2022-02-04 02:29:40|261.84|259.64|261.64|259.44|261.84|259.64|261.64|259.44|0
1643941790000|2022-02-04 02:29:50|261.74|259.54|261.74|259.54|261.74|259.54|261.64|259.44|0
1643941800000|2022-02-04 02:30:00|261.84|259.64|261.43|259.23|261.84|259.64|261.43|259.23|0
1643941810000|2022-02-04 02:30:10|261.54|259.34|261.64|259.44|261.64|259.44|261.54|259.34|0
1643941820000|2022-02-04 02:30:20|261.84|259.64|261.84|259.64|261.84|259.64|261.84|259.64|0
1643941830000|2022-02-04 02:30:30|261.74|259.54|261.84|259.64|261.84|259.64|261.64|259.44|0
1643941840000|2022-02-04 02:30:40|262.05|259.85|262.05|259.85|262.05|259.85|262.05|259.85|0
1643941850000|2022-02-04 02:30:50|262.15|259.95|261.84|259.64|262.15|259.95|261.84|259.64|0
1643941860000|2022-02-04 02:31:00|262.05|259.85|262.25|260.05|262.25|260.05|262.05|259.85|0
1643941880000|2022-02-04 02:31:20|261.84|259.64|262.05|259.85|262.05|259.85|261.84|259.64|0
1643941890000|2022-02-04 02:31:30|261.84|259.64|261.95|259.75|261.95|259.75|261.84|259.64|0
1643941900000|2022-02-04 02:31:40|261.84|259.64|261.64|259.44|261.84|259.64|261.64|259.44|0
1643941920000|2022-02-04 02:32:00|261.54|259.34|261.43|259.23|261.64|259.44|261.43|259.23|0
1643941930000|2022-02-04 02:32:10|261.34|259.14|261.34|259.14|261.34|259.14|261.34|259.14|0
1643941940000|2022-02-04 02:32:20|261.43|259.23|261.03|258.83|261.43|259.23|261.03|258.83|0
1643941950000|2022-02-04 02:32:30|260.93|258.73|261.23|259.03|261.23|259.03|260.93|258.73|0
1643941960000|2022-02-04 02:32:40|261.03|258.83|261.03|258.83|261.03|258.83|261.03|258.83|0
1643941970000|2022-02-04 02:32:50|261.23|259.03|261.23|259.03|261.23|259.03|261.23|259.03|0
1643941980000|2022-02-04 02:33:00|261.03|258.83|261.03|258.83|261.03|258.83|260.93|258.73|0
1643941990000|2022-02-04 02:33:10|261.02|258.82|260.82|258.62|261.02|258.82|260.82|258.62|0
1643942000000|2022-02-04 02:33:20|260.41|258.21|260.41|258.21|260.41|258.21|260.41|258.21|0
1643942010000|2022-02-04 02:33:30|260.32|258.12|260.21|258.01|260.41|258.21|260.21|258.01|0
1643942020000|2022-02-04 02:33:40|260.41|258.21|260.62|258.42|260.62|258.42|260.41|258.21|0
1643942030000|2022-02-04 02:33:50|260.82|258.62|260.72|258.52|260.82|258.62|260.72|258.52|0
1643942040000|2022-02-04 02:34:00|260.62|258.42|260.62|258.42|260.62|258.42|260.62|258.42|0
1643942060000|2022-02-04 02:34:20|260.72|258.52|260.72|258.52|260.72|258.52|260.72|258.52|0
1643942070000|2022-02-04 02:34:30|260.82|258.62|260.72|258.52|260.82|258.62|260.62|258.42|0
1643942080000|2022-02-04 02:34:40|260.62|258.42|260.62|258.42|260.93|258.73|260.62|258.42|0
1643942090000|2022-02-04 02:34:50|260.41|258.21|260.21|258.01|260.41|258.21|260.21|258.01|0
1643942100000|2022-02-04 02:35:00|260.41|258.21|260.62|258.42|260.62|258.42|260.41|258.21|0
1643942110000|2022-02-04 02:35:10|260.52|258.32|260.82|258.62|260.82|258.62|260.52|258.32|0
1643942120000|2022-02-04 02:35:20|260.62|258.42|260.62|258.42|260.62|258.42|260.62|258.42|0
1643942140000|2022-02-04 02:35:40|260.41|258.21|260.52|258.32|260.62|258.42|260.41|258.21|0
1643942150000|2022-02-04 02:35:50|260.62|258.42|260.82|258.62|260.82|258.62|260.62|258.42|0
1643942160000|2022-02-04 02:36:00|260.72|258.52|260.62|258.42|260.72|258.52|260.62|258.42|0
1643942170000|2022-02-04 02:36:10|260.82|258.62|260.82|258.62|260.82|258.62|260.72|258.52|0
1643942180000|2022-02-04 02:36:20|261.02|258.82|260.93|258.73|261.02|258.82|260.93|258.73|0
1643942190000|2022-02-04 02:36:30|261.02|258.82|260.72|258.52|261.02|258.82|260.62|258.42|0
1643942200000|2022-02-04 02:36:40|260.82|258.62|260.82|258.62|260.82|258.62|260.82|258.62|0
1643942210000|2022-02-04 02:36:50|260.62|258.42|260.62|258.42|260.62|258.42|260.62|258.42|0
1643942220000|2022-02-04 02:37:00|260.72|258.52|260.82|258.62|260.82|258.62|260.62|258.42|0
1643942230000|2022-02-04 02:37:10|261.02|258.82|261.02|258.82|261.02|258.82|261.02|258.82|0
1643942240000|2022-02-04 02:37:20|261.23|259.03|261.23|259.03|261.23|259.03|261.23|259.03|0
1643942250000|2022-02-04 02:37:30|261.02|258.82|260.92|258.72|261.02|258.82|260.92|258.72|0
1643942260000|2022-02-04 02:37:40|261.02|258.82|261.02|258.82|261.02|258.82|261.02|258.82|0
1643942270000|2022-02-04 02:37:50|261.13|258.93|261.23|259.03|261.23|259.03|261.02|258.82|0
1643942280000|2022-02-04 02:38:00|261.33|259.13|261.43|259.23|261.43|259.23|261.33|259.13|0
1643942290000|2022-02-04 02:38:10|261.63|259.43|261.63|259.43|261.84|259.64|261.63|259.43|0
1643942300000|2022-02-04 02:38:20|261.54|259.34|261.43|259.23|261.54|259.34|261.43|259.23|0
1643942310000|2022-02-04 02:38:30|261.54|259.34|261.43|259.23|261.54|259.34|261.43|259.23|0
1643942320000|2022-02-04 02:38:40|261.23|259.03|261.54|259.34|261.54|259.34|261.23|259.03|0
1643942330000|2022-02-04 02:38:50|261.43|259.23|261.43|259.23|261.43|259.23|261.43|259.23|0
1643942340000|2022-02-04 02:39:00|261.63|259.43|261.63|259.43|261.63|259.43|261.63|259.43|0
1643942350000|2022-02-04 02:39:10|261.43|259.23|261.43|259.23|261.54|259.34|261.43|259.23|0
1643942360000|2022-02-04 02:39:20|261.23|259.03|261.02|258.82|261.23|259.03|261.02|258.82|0
1643942390000|2022-02-04 02:39:50|261.13|258.93|261.23|259.03|261.23|259.03|261.13|258.93|0
1643942400000|2022-02-04 02:40:00|261.02|258.82|261.13|258.93|261.13|258.93|261.02|258.82|0
1643942410000|2022-02-04 02:40:10|261.02|258.82|261.13|258.93|261.13|258.93|261.02|258.82|0
1643942420000|2022-02-04 02:40:20|261.22|259.02|261.22|259.02|261.22|259.02|261.22|259.02|0
1643942430000|2022-02-04 02:40:30|261.33|259.13|261.22|259.02|261.33|259.13|261.22|259.02|0
1643942440000|2022-02-04 02:40:40|261.33|259.13|261.33|259.13|261.33|259.13|261.33|259.13|0
1643942450000|2022-02-04 02:40:50|261.22|259.02|261.22|259.02|261.33|259.13|261.22|259.02|0
1643942460000|2022-02-04 02:41:00|261.02|258.82|261.02|258.82|261.02|258.82|261.02|258.82|0
1643942470000|2022-02-04 02:41:10|260.82|258.62|260.61|258.41|260.82|258.62|260.61|258.41|0
1643942480000|2022-02-04 02:41:20|260.82|258.62|261.02|258.82|261.02|258.82|260.82|258.62|0
1643942490000|2022-02-04 02:41:30|260.82|258.62|260.82|258.62|260.82|258.62|260.82|258.62|0
1643942510000|2022-02-04 02:41:50|260.72|258.52|260.82|258.62|260.82|258.62|260.72|258.52|0
1643942520000|2022-02-04 02:42:00|261.02|258.82|261.43|259.23|261.43|259.23|261.02|258.82|0
1643942530000|2022-02-04 02:42:10|261.02|258.82|261.02|258.82|261.02|258.82|261.02|258.82|0
1643942540000|2022-02-04 02:42:20|261.22|259.02|261.22|259.02|261.22|259.02|261.22|259.02|0
1643942550000|2022-02-04 02:42:30|261.33|259.13|261.22|259.02|261.33|259.13|261.22|259.02|0
1643942560000|2022-02-04 02:42:40|261.43|259.23|261.43|259.23|261.43|259.23|261.43|259.23|0
1643942570000|2022-02-04 02:42:50|261.63|259.43|261.74|259.54|261.74|259.54|261.63|259.43|0
1643942580000|2022-02-04 02:43:00|261.63|259.43|261.74|259.54|261.74|259.54|261.63|259.43|0
1643942590000|2022-02-04 02:43:10|261.63|259.43|261.63|259.43|261.63|259.43|261.63|259.43|0
1643942600000|2022-02-04 02:43:20|261.43|259.23|261.63|259.43|261.63|259.43|261.43|259.23|0
1643942610000|2022-02-04 02:43:30|261.22|259.02|261.33|259.13|261.33|259.13|261.22|259.02|0
1643942620000|2022-02-04 02:43:40|261.22|259.02|261.22|259.02|261.22|259.02|261.22|259.02|0
1643942630000|2022-02-04 02:43:50|261.63|259.43|261.33|259.13|261.63|259.43|261.33|259.13|0
1643942640000|2022-02-04 02:44:00|261.43|259.23|261.83|259.63|261.83|259.63|261.43|259.23|0
1643942650000|2022-02-04 02:44:10|262.04|259.84|262.04|259.84|262.04|259.84|261.74|259.54|0
1643942660000|2022-02-04 02:44:20|261.83|259.63|261.83|259.63|261.83|259.63|261.83|259.63|0
1643942690000|2022-02-04 02:44:50|262.04|259.84|262.24|260.04|262.24|260.04|262.04|259.84|0
1643942700000|2022-02-04 02:45:00|262.04|259.84|262.24|260.04|262.24|260.04|262.04|259.84|0
1643942710000|2022-02-04 02:45:10|262.35|260.15|262.35|260.15|262.35|260.15|262.35|260.15|0
1643942720000|2022-02-04 02:45:20|262.45|260.25|262.45|260.25|262.55|260.35|262.45|260.25|0
1643942780000|2022-02-04 02:46:20|262.65|260.45|262.65|260.45|262.65|260.45|262.65|260.45|0
1643942790000|2022-02-04 02:46:30|262.45|260.25|262.65|260.45|262.65|260.45|262.45|260.25|0
1643942810000|2022-02-04 02:46:50|262.55|260.35|262.44|260.24|262.65|260.45|262.44|260.24|0
1643942820000|2022-02-04 02:47:00|262.55|260.35|262.55|260.35|262.55|260.35|262.55|260.35|0
1643942830000|2022-02-04 02:47:10|262.44|260.24|262.24|260.04|262.44|260.24|262.24|260.04|0
1643942850000|2022-02-04 02:47:30|262.35|260.15|262.35|260.15|262.35|260.15|262.35|260.15|0
1643942860000|2022-02-04 02:47:40|262.24|260.04|262.24|260.04|262.24|260.04|262.24|260.04|0
1643942870000|2022-02-04 02:47:50|262.44|260.24|262.44|260.24|262.44|260.24|262.44|260.24|0
1643942910000|2022-02-04 02:48:30|262.65|260.45|262.44|260.24|262.65|260.45|262.44|260.24|0
1643942920000|2022-02-04 02:48:40|262.24|260.04|262.24|260.04|262.24|260.04|262.24|260.04|0
1643942940000|2022-02-04 02:49:00|262.44|260.24|262.44|260.24|262.44|260.24|262.44|260.24|0
1643942950000|2022-02-04 02:49:10|262.55|260.35|262.55|260.35|262.55|260.35|262.55|260.35|0
1643942960000|2022-02-04 02:49:20|262.44|260.24|262.24|260.04|262.44|260.24|262.24|260.04|0
1643942970000|2022-02-04 02:49:30|262.04|259.84|262.24|260.04|262.24|260.04|262.04|259.84|0
1643942980000|2022-02-04 02:49:40|262.04|259.84|262.24|260.04|262.24|260.04|262.04|259.84|0
1643942990000|2022-02-04 02:49:50|262.04|259.84|262.04|259.84|262.04|259.84|262.04|259.84|0
1643943000000|2022-02-04 02:50:00|261.83|259.63|262.24|260.04|262.24|260.04|261.83|259.63|0
1643943010000|2022-02-04 02:50:10|262.35|260.15|262.35|260.15|262.35|260.15|262.35|260.15|0
1643943020000|2022-02-04 02:50:20|262.44|260.24|262.44|260.24|262.44|260.24|262.44|260.24|0
1643943030000|2022-02-04 02:50:30|262.34|260.14|262.85|260.65|262.85|260.65|262.24|260.04|0
1643943040000|2022-02-04 02:50:40|262.65|260.45|262.65|260.45|262.65|260.45|262.65|260.45|0
1643943060000|2022-02-04 02:51:00|261.42|259.22|261.22|259.02|261.42|259.22|261.22|259.02|0
1643943070000|2022-02-04 02:51:10|261.02|258.82|261.02|258.82|261.12|258.92|261.02|258.82|0
1643943080000|2022-02-04 02:51:20|261.22|259.02|261.22|259.02|261.22|259.02|261.22|259.02|0
1643943120000|2022-02-04 02:52:00|261.01|258.81|261.01|258.81|261.01|258.81|261.01|258.81|0
1643943130000|2022-02-04 02:52:10|262.03|259.83|262.24|260.04|262.24|260.04|262.03|259.83|0
1643943140000|2022-02-04 02:52:20|262.03|259.83|262.24|260.04|262.24|260.04|262.03|259.83|0
1643943150000|2022-02-04 02:52:30|262.34|260.14|262.34|260.14|262.34|260.14|262.34|260.14|0
1643943160000|2022-02-04 02:52:40|262.24|260.04|262.34|260.14|262.34|260.14|262.24|260.04|0
1643943170000|2022-02-04 02:52:50|262.24|260.04|262.44|260.24|262.44|260.24|262.24|260.04|0
1643943180000|2022-02-04 02:53:00|262.55|260.35|262.55|260.35|262.55|260.35|262.55|260.35|0
1643943190000|2022-02-04 02:53:10|262.44|260.24|262.44|260.24|262.44|260.24|262.44|260.24|0
1643943200000|2022-02-04 02:53:20|262.34|260.14|262.24|260.04|262.34|260.14|262.24|260.04|0
1643943230000|2022-02-04 02:53:50|261.94|259.74|261.94|259.74|261.94|259.74|261.94|259.74|0
1643943240000|2022-02-04 02:54:00|261.83|259.63|262.03|259.83|262.03|259.83|261.83|259.63|0
1643943250000|2022-02-04 02:54:10|262.24|260.04|262.14|259.94|262.24|260.04|262.14|259.94|0
1643943260000|2022-02-04 02:54:20|262.03|259.83|262.14|259.94|262.14|259.94|262.03|259.83|0
1643943270000|2022-02-04 02:54:30|262.03|259.83|262.03|259.83|262.03|259.83|262.03|259.83|0
1643943280000|2022-02-04 02:54:40|261.83|259.63|261.83|259.63|261.83|259.63|261.83|259.63|0
1643943290000|2022-02-04 02:54:50|261.62|259.42|261.62|259.42|261.62|259.42|261.62|259.42|0
1643943300000|2022-02-04 02:55:00|262.24|260.04|262.24|260.04|262.24|260.04|262.24|260.04|0
1643943310000|2022-02-04 02:55:10|262.34|260.14|262.44|260.24|262.44|260.24|262.34|260.14|0
1643943320000|2022-02-04 02:55:20|262.34|260.14|262.24|260.04|262.34|260.14|262.24|260.04|0
1643943330000|2022-02-04 02:55:30|262.03|259.83|262.03|259.83|262.14|259.94|262.03|259.83|0
1643943340000|2022-02-04 02:55:40|262.14|259.94|262.24|260.04|262.24|260.04|262.14|259.94|0
1643943350000|2022-02-04 02:55:50|262.14|259.94|262.14|259.94|262.14|259.94|262.03|259.83|0
1643943360000|2022-02-04 02:56:00|262.24|260.04|262.24|260.04|262.24|260.04|262.24|260.04|0
1643943400000|2022-02-04 02:56:40|262.34|260.14|262.24|260.04|262.34|260.14|262.24|260.04|0
1643943440000|2022-02-04 02:57:20|262.44|260.24|262.55|260.35|262.55|260.35|262.44|260.24|0
1643943450000|2022-02-04 02:57:30|262.44|260.24|262.24|260.04|262.44|260.24|262.24|260.04|0
1643943460000|2022-02-04 02:57:40|262.44|260.24|262.44|260.24|262.44|260.24|262.44|260.24|0
1643943480000|2022-02-04 02:58:00|262.23|260.03|262.23|260.03|262.34|260.14|262.23|260.03|0
1643943500000|2022-02-04 02:58:20|262.44|260.24|262.44|260.24|262.44|260.24|262.44|260.24|0
1643943510000|2022-02-04 02:58:30|262.64|260.44|262.85|260.65|262.85|260.65|262.64|260.44|0
1643943520000|2022-02-04 02:58:40|262.75|260.55|262.85|260.65|262.85|260.65|262.75|260.55|0
1643943530000|2022-02-04 02:58:50|262.75|260.55|262.95|260.75|263.05|260.85|262.75|260.55|0
1643943540000|2022-02-04 02:59:00|263.05|260.85|263.05|260.85|263.05|260.85|263.05|260.85|0
1643943600000|2022-02-04 03:00:00|262.85|260.65|263.05|260.85|263.05|260.85|262.85|260.65|0
1643943610000|2022-02-04 03:00:10|262.85|260.65|262.64|260.44|262.85|260.65|262.64|260.44|0
1643943620000|2022-02-04 03:00:20|262.54|260.34|262.64|260.44|262.64|260.44|262.54|260.34|0
1643943640000|2022-02-04 03:00:40|262.54|260.34|262.64|260.44|262.64|260.44|262.54|260.34|0
1643943660000|2022-02-04 03:01:00|262.85|260.65|262.85|260.65|262.85|260.65|262.85|260.65|0
1643943670000|2022-02-04 03:01:10|262.95|260.75|262.95|260.75|262.95|260.75|262.95|260.75|0
1643943680000|2022-02-04 03:01:20|263.05|260.85|262.85|260.65|263.05|260.85|262.85|260.65|0
1643943700000|2022-02-04 03:01:40|263.05|260.85|262.85|260.65|263.05|260.85|262.85|260.65|0
1643943710000|2022-02-04 03:01:50|263.05|260.85|263.05|260.85|263.05|260.85|263.05|260.85|0
1643943720000|2022-02-04 03:02:00|263.16|260.96|263.46|261.26|263.46|261.26|263.05|260.85|0
1643943730000|2022-02-04 03:02:10|263.66|261.46|263.77|261.57|263.77|261.57|263.66|261.46|0
1643943740000|2022-02-04 03:02:20|263.87|261.67|263.87|261.67|263.87|261.67|263.87|261.67|0
1643943760000|2022-02-04 03:02:40|263.77|261.57|263.77|261.57|263.77|261.57|263.77|261.57|0
1643943770000|2022-02-04 03:02:50|263.66|261.46|263.66|261.46|263.66|261.46|263.66|261.46|0
1643943780000|2022-02-04 03:03:00|263.87|261.67|263.87|261.67|263.87|261.67|263.87|261.67|0
1643943790000|2022-02-04 03:03:10|263.66|261.46|263.66|261.46|263.66|261.46|263.66|261.46|0
1643943810000|2022-02-04 03:03:30|263.46|261.26|263.46|261.26|263.46|261.26|263.46|261.26|0
1643943830000|2022-02-04 03:03:50|263.56|261.36|263.56|261.36|263.56|261.36|263.56|261.36|0
1643943840000|2022-02-04 03:04:00|263.66|261.46|263.46|261.26|263.66|261.46|263.46|261.26|0
1643943860000|2022-02-04 03:04:20|263.36|261.16|262.84|260.64|263.36|261.16|262.84|260.64|0
1643943870000|2022-02-04 03:04:30|263.05|260.85|263.05|260.85|263.05|260.85|263.05|260.85|0
1643943880000|2022-02-04 03:04:40|262.84|260.64|262.84|260.64|262.84|260.64|262.84|260.64|0
1643943910000|2022-02-04 03:05:10|262.64|260.44|262.43|260.23|262.64|260.44|262.43|260.23|0
1643943920000|2022-02-04 03:05:20|262.64|260.44|262.03|259.83|262.64|260.44|262.03|259.83|0
1643943930000|2022-02-04 03:05:30|261.82|259.62|261.82|259.62|261.82|259.62|261.82|259.62|0
1643943940000|2022-02-04 03:05:40|262.23|260.03|262.23|260.03|262.23|260.03|262.23|260.03|0
1643943950000|2022-02-04 03:05:50|262.34|260.14|262.34|260.14|262.34|260.14|262.23|260.03|0
1643943960000|2022-02-04 03:06:00|262.23|260.03|262.03|259.83|262.34|260.14|262.03|259.83|0
1643943970000|2022-02-04 03:06:10|262.13|259.93|262.13|259.93|262.13|259.93|262.13|259.93|0
1643943980000|2022-02-04 03:06:20|262.23|260.03|262.03|259.83|262.23|260.03|262.03|259.83|0
1643943990000|2022-02-04 03:06:30|262.13|259.93|262.13|259.93|262.13|259.93|262.13|259.93|0
1643944000000|2022-02-04 03:06:40|262.03|259.83|262.03|259.83|262.03|259.83|262.03|259.83|0
1643944010000|2022-02-04 03:06:50|262.23|260.03|262.03|259.83|262.23|260.03|262.03|259.83|0
1643944020000|2022-02-04 03:07:00|261.93|259.73|261.41|259.21|261.93|259.73|261.41|259.21|0
1643944030000|2022-02-04 03:07:10|261.21|259.01|261.32|259.12|261.41|259.21|261.21|259.01|0
1643944040000|2022-02-04 03:07:20|261.21|259.01|261.41|259.21|261.41|259.21|261.21|259.01|0
1643944050000|2022-02-04 03:07:30|261.32|259.12|261.21|259.01|261.32|259.12|261.21|259.01|0
1643944060000|2022-02-04 03:07:40|261.32|259.12|261.41|259.21|261.41|259.21|261.32|259.12|0
1643944070000|2022-02-04 03:07:50|261.62|259.42|261.21|259.01|261.62|259.42|261.21|259.01|0
1643944080000|2022-02-04 03:08:00|261.11|258.91|261.32|259.12|261.32|259.12|261.11|258.91|0
1643944090000|2022-02-04 03:08:10|261.21|259.01|261.32|259.12|261.32|259.12|261.21|259.01|0
1643944100000|2022-02-04 03:08:20|261.41|259.21|261.41|259.21|261.41|259.21|261.41|259.21|0
1643944110000|2022-02-04 03:08:30|261.32|259.12|261.32|259.12|261.32|259.12|261.32|259.12|0
1643944120000|2022-02-04 03:08:40|261.21|259.01|261.21|259.01|261.21|259.01|261.21|259.01|0
1643944140000|2022-02-04 03:09:00|261.41|259.21|261.41|259.21|261.41|259.21|261.41|259.21|0
1643944150000|2022-02-04 03:09:10|261.32|259.12|261.32|259.12|261.32|259.12|261.32|259.12|0
1643944160000|2022-02-04 03:09:20|261.41|259.21|261.41|259.21|261.41|259.21|261.32|259.12|0
1643944180000|2022-02-04 03:09:40|261.52|259.32|261.41|259.21|261.52|259.32|261.41|259.21|0
1643944190000|2022-02-04 03:09:50|261.52|259.32|261.52|259.32|261.52|259.32|261.52|259.32|0
1643944200000|2022-02-04 03:10:00|261.41|259.21|261|258.8|261.41|259.21|261|258.8|0
1643944210000|2022-02-04 03:10:10|261.31|259.11|261.21|259.01|261.41|259.21|261.21|259.01|0
1643944220000|2022-02-04 03:10:20|261.41|259.21|261.41|259.21|261.41|259.21|261.41|259.21|0
1643944230000|2022-02-04 03:10:30|261.21|259.01|261.21|259.01|261.21|259.01|261.21|259.01|0
1643944240000|2022-02-04 03:10:40|261.31|259.11|261.21|259.01|261.31|259.11|261.21|259.01|0
1643944250000|2022-02-04 03:10:50|261|258.8|261.11|258.91|261.11|258.91|261|258.8|0
1643944260000|2022-02-04 03:11:00|261.21|259.01|261.21|259.01|261.21|259.01|261.11|258.91|0
1643944280000|2022-02-04 03:11:20|261.31|259.11|261.21|259.01|261.31|259.11|261.21|259.01|0
1643944290000|2022-02-04 03:11:30|261|258.8|261|258.8|261|258.8|261|258.8|0
1643944300000|2022-02-04 03:11:40|261.11|258.91|261|258.8|261.21|259.01|261|258.8|0
1643944310000|2022-02-04 03:11:50|261.11|258.91|261.31|259.11|261.31|259.11|261.11|258.91|0
1643944320000|2022-02-04 03:12:00|261.41|259.21|261.41|259.21|261.41|259.21|261.41|259.21|0
1643944330000|2022-02-04 03:12:10|261.52|259.32|261.41|259.21|261.52|259.32|261.41|259.21|0
1643944340000|2022-02-04 03:12:20|261.21|259.01|261.21|259.01|261.21|259.01|261.21|259.01|0
1643944350000|2022-02-04 03:12:30|261.31|259.11|261.41|259.21|261.41|259.21|261.31|259.11|0
1643944370000|2022-02-04 03:12:50|261.21|259.01|261|258.8|261.21|259.01|261|258.8|0
1643944380000|2022-02-04 03:13:00|261.21|259.01|260.8|258.6|261.21|259.01|260.8|258.6|0
1643944390000|2022-02-04 03:13:10|260.91|258.71|260.8|258.6|260.91|258.71|260.8|258.6|0
1643944410000|2022-02-04 03:13:30|260.6|258.4|260.39|258.19|260.6|258.4|260.29|258.09|0
1643944420000|2022-02-04 03:13:40|260.6|258.4|260.39|258.19|260.6|258.4|260.39|258.19|0
1643944430000|2022-02-04 03:13:50|260.6|258.4|260.6|258.4|260.7|258.5|260.6|258.4|0
1643944440000|2022-02-04 03:14:00|260.8|258.6|260.8|258.6|260.8|258.6|260.6|258.4|0
1643944450000|2022-02-04 03:14:10|260.7|258.5|260.5|258.3|260.7|258.5|260.5|258.3|0
1643944460000|2022-02-04 03:14:20|260.39|258.19|260.5|258.3|260.5|258.3|260.39|258.19|0
1643944470000|2022-02-04 03:14:30|260.39|258.19|260.39|258.19|260.39|258.19|260.39|258.19|0
1643944480000|2022-02-04 03:14:40|260.29|258.09|260.19|257.99|260.29|258.09|260.19|257.99|0
1643944490000|2022-02-04 03:14:50|259.98|257.78|259.17|256.97|259.98|257.78|259.17|256.97|0
1643944500000|2022-02-04 03:15:00|259.58|257.38|259.17|256.97|259.58|257.38|259.17|256.97|0
1643944520000|2022-02-04 03:15:20|259.28|257.08|259.17|256.97|259.28|257.08|259.17|256.97|0
1643944530000|2022-02-04 03:15:30|259.37|257.17|259.17|256.97|259.37|257.17|259.17|256.97|0
1643944540000|2022-02-04 03:15:40|258.97|256.77|258.97|256.77|258.97|256.77|258.97|256.77|0
1643944550000|2022-02-04 03:15:50|259.17|256.97|259.17|256.97|259.17|256.97|259.17|256.97|0
1643944560000|2022-02-04 03:16:00|258.97|256.77|259.07|256.87|259.17|256.97|258.97|256.77|0
1643944570000|2022-02-04 03:16:10|259.17|256.97|258.97|256.77|259.17|256.97|258.97|256.77|0
1643944580000|2022-02-04 03:16:20|259.17|256.97|259.28|257.08|259.37|257.17|259.17|256.97|0
1643944590000|2022-02-04 03:16:30|259.37|257.17|259.37|257.17|259.37|257.17|259.37|257.17|0
1643944600000|2022-02-04 03:16:40|259.17|256.97|259.37|257.17|259.37|257.17|259.17|256.97|0
1643944630000|2022-02-04 03:17:10|259.58|257.38|259.58|257.38|259.58|257.38|259.58|257.38|0
1643944640000|2022-02-04 03:17:20|259.68|257.48|259.78|257.58|259.78|257.58|259.58|257.38|0
1643944650000|2022-02-04 03:17:30|259.58|257.38|259.78|257.58|259.78|257.58|259.58|257.38|0
1643944660000|2022-02-04 03:17:40|259.89|257.69|259.78|257.58|259.89|257.69|259.78|257.58|0
1643944690000|2022-02-04 03:18:10|259.98|257.78|259.98|257.78|259.98|257.78|259.98|257.78|0
1643944700000|2022-02-04 03:18:20|259.78|257.58|259.98|257.78|260.09|257.89|259.78|257.58|0
1643944720000|2022-02-04 03:18:40|260.19|257.99|260.19|257.99|260.19|257.99|260.19|257.99|0
1643944740000|2022-02-04 03:19:00|260.09|257.89|260.19|257.99|260.19|257.99|260.09|257.89|0
1643944750000|2022-02-04 03:19:10|259.98|257.78|259.98|257.78|259.98|257.78|259.88|257.68|0
1643944760000|2022-02-04 03:19:20|259.78|257.58|259.98|257.78|259.98|257.78|259.78|257.58|0
1643944770000|2022-02-04 03:19:30|259.88|257.68|259.88|257.68|259.88|257.68|259.78|257.58|0
1643944780000|2022-02-04 03:19:40|259.78|257.58|259.78|257.58|259.78|257.58|259.78|257.58|0
1643944800000|2022-02-04 03:20:00|259.58|257.38|259.98|257.78|259.98|257.78|259.58|257.38|0
1643944810000|2022-02-04 03:20:10|259.78|257.58|259.78|257.58|259.88|257.68|259.78|257.58|0
1643944820000|2022-02-04 03:20:20|259.68|257.48|259.68|257.48|259.68|257.48|259.68|257.48|0
1643944830000|2022-02-04 03:20:30|259.78|257.58|259.78|257.58|259.78|257.58|259.78|257.58|0
1643944840000|2022-02-04 03:20:40|259.98|257.78|259.98|257.78|259.98|257.78|259.98|257.78|0
1643944850000|2022-02-04 03:20:50|260.18|257.98|259.98|257.78|260.18|257.98|259.98|257.78|0
1643944860000|2022-02-04 03:21:00|260.09|257.89|259.78|257.58|260.09|257.89|259.78|257.58|0
1643944870000|2022-02-04 03:21:10|259.98|257.78|259.88|257.68|259.98|257.78|259.88|257.68|0
1643944880000|2022-02-04 03:21:20|259.78|257.58|259.88|257.68|259.98|257.78|259.78|257.58|0
1643944890000|2022-02-04 03:21:30|259.17|256.97|259.37|257.17|259.37|257.17|259.17|256.97|0
1643944900000|2022-02-04 03:21:40|259.57|257.37|259.57|257.37|259.57|257.37|259.57|257.37|0
1643944920000|2022-02-04 03:22:00|259.37|257.17|259.37|257.17|259.37|257.17|259.37|257.17|0
1643944930000|2022-02-04 03:22:10|259.48|257.28|259.37|257.17|259.48|257.28|259.37|257.17|0
1643944950000|2022-02-04 03:22:30|259.48|257.28|259.57|257.37|259.57|257.37|259.48|257.28|0
1643944960000|2022-02-04 03:22:40|259.37|257.17|259.37|257.17|259.37|257.17|259.37|257.17|0
1643944990000|2022-02-04 03:23:10|259.48|257.28|259.37|257.17|259.48|257.28|259.37|257.17|0
1643945000000|2022-02-04 03:23:20|259.57|257.37|259.37|257.17|259.57|257.37|259.37|257.17|0
1643945010000|2022-02-04 03:23:30|259.48|257.28|259.48|257.28|259.48|257.28|259.48|257.28|0
1643945020000|2022-02-04 03:23:40|259.37|257.17|259.37|257.17|259.37|257.17|259.37|257.17|0
1643945050000|2022-02-04 03:24:10|259.57|257.37|259.57|257.37|259.57|257.37|259.57|257.37|0
1643945070000|2022-02-04 03:24:30|259.37|257.17|259.48|257.28|259.48|257.28|259.37|257.17|0
1643945080000|2022-02-04 03:24:40|259.57|257.37|259.57|257.37|259.57|257.37|259.57|257.37|0
1643945110000|2022-02-04 03:25:10|259.68|257.48|259.57|257.37|259.68|257.48|259.57|257.37|0
1643945120000|2022-02-04 03:25:20|259.68|257.48|259.68|257.48|259.68|257.48|259.68|257.48|0
1643945130000|2022-02-04 03:25:30|259.57|257.37|259.57|257.37|259.57|257.37|259.57|257.37|0
1643945140000|2022-02-04 03:25:40|259.78|257.58|260.39|258.19|260.39|258.19|259.78|257.58|0
1643945160000|2022-02-04 03:26:00|260.59|258.39|260.49|258.29|260.59|258.39|260.49|258.29|0
1643945170000|2022-02-04 03:26:10|260.39|258.19|260.39|258.19|260.39|258.19|260.39|258.19|0
1643945180000|2022-02-04 03:26:20|260.49|258.29|260.39|258.19|260.49|258.29|260.39|258.19|0
1643945190000|2022-02-04 03:26:30|260.59|258.39|260.59|258.39|260.59|258.39|260.59|258.39|0
1643945210000|2022-02-04 03:26:50|260.39|258.19|260.38|258.18|260.39|258.19|260.38|258.18|0
1643945220000|2022-02-04 03:27:00|260.79|258.59|260.79|258.59|260.79|258.59|260.79|258.59|0
1643945240000|2022-02-04 03:27:20|260.38|258.18|260.38|258.18|260.38|258.18|260.38|258.18|0
1643945250000|2022-02-04 03:27:30|260.59|258.39|260.59|258.39|260.59|258.39|260.59|258.39|0
1643945260000|2022-02-04 03:27:40|260.38|258.18|260.49|258.29|260.49|258.29|260.38|258.18|0
1643945270000|2022-02-04 03:27:50|260.59|258.39|260.38|258.18|260.59|258.39|260.38|258.18|0
1643945280000|2022-02-04 03:28:00|260.49|258.29|260.38|258.18|260.49|258.29|260.38|258.18|0
1643945290000|2022-02-04 03:28:10|260.59|258.39|260.59|258.39|260.69|258.49|260.59|258.39|0
1643945300000|2022-02-04 03:28:20|260.79|258.59|260.79|258.59|260.79|258.59|260.79|258.59|0
1643945310000|2022-02-04 03:28:30|260.69|258.49|260.59|258.39|260.69|258.49|260.59|258.39|0
1643945330000|2022-02-04 03:28:50|260.79|258.59|260.79|258.59|260.79|258.59|260.79|258.59|0
1643945340000|2022-02-04 03:29:00|260.99|258.79|260.79|258.59|260.99|258.79|260.79|258.59|0
1643945350000|2022-02-04 03:29:10|260.59|258.39|260.59|258.39|260.59|258.39|260.59|258.39|0
1643945360000|2022-02-04 03:29:20|260.79|258.59|260.79|258.59|260.79|258.59|260.69|258.49|0
1643945370000|2022-02-04 03:29:30|260.59|258.39|260.59|258.39|260.59|258.39|260.59|258.39|0
1643945380000|2022-02-04 03:29:40|260.49|258.29|260.38|258.18|260.49|258.29|260.38|258.18|0
1643945390000|2022-02-04 03:29:50|260.49|258.29|260.38|258.18|260.59|258.39|260.38|258.18|0
1643945400000|2022-02-04 03:30:00|260.49|258.29|259.98|257.78|260.49|258.29|259.88|257.68|0
1643945410000|2022-02-04 03:30:10|259.77|257.57|259.98|257.78|259.98|257.78|259.77|257.57|0
1643945420000|2022-02-04 03:30:20|260.18|257.98|259.88|257.68|260.18|257.98|259.88|257.68|0
1643945430000|2022-02-04 03:30:30|260.18|257.98|260.38|258.18|260.38|258.18|260.18|257.98|0
1643945440000|2022-02-04 03:30:40|260.49|258.29|260.79|258.59|260.79|258.59|260.49|258.29|0
1643945450000|2022-02-04 03:30:50|260.9|258.7|260.9|258.7|260.99|258.79|260.9|258.7|0
1643945460000|2022-02-04 03:31:00|260.99|258.79|260.99|258.79|260.99|258.79|260.99|258.79|0
1643945470000|2022-02-04 03:31:10|261.2|259|261.3|259.1|261.3|259.1|261.2|259|0
1643945480000|2022-02-04 03:31:20|261.4|259.2|261.6|259.4|261.6|259.4|261.4|259.2|0
1643945490000|2022-02-04 03:31:30|261.71|259.51|261.6|259.4|261.81|259.61|261.6|259.4|0
1643945500000|2022-02-04 03:31:40|261.51|259.31|261.6|259.4|261.6|259.4|261.51|259.31|0
1643945510000|2022-02-04 03:31:50|261.81|259.61|261.81|259.61|261.81|259.61|261.81|259.61|0
1643945520000|2022-02-04 03:32:00|262.12|259.92|261.81|259.61|262.22|260.02|261.81|259.61|0
1643945530000|2022-02-04 03:32:10|262.01|259.81|262.22|260.02|262.22|260.02|262.01|259.81|0
1643945540000|2022-02-04 03:32:20|261.81|259.61|261.81|259.61|261.81|259.61|261.81|259.61|0
1643945570000|2022-02-04 03:32:50|262.22|260.02|262.22|260.02|262.22|260.02|262.22|260.02|0
1643945580000|2022-02-04 03:33:00|262.12|259.92|262.22|260.02|262.42|260.22|262.12|259.92|0
1643945590000|2022-02-04 03:33:10|262.01|259.81|262.01|259.81|262.01|259.81|262.01|259.81|0
1643945600000|2022-02-04 03:33:20|261.81|259.61|261.81|259.61|261.81|259.61|261.81|259.61|0
1643945610000|2022-02-04 03:33:30|261.71|259.51|261.6|259.4|261.71|259.51|261.6|259.4|0
1643945620000|2022-02-04 03:33:40|261.81|259.61|261.81|259.61|261.81|259.61|261.81|259.61|0
1643945630000|2022-02-04 03:33:50|261.71|259.51|261.81|259.61|261.81|259.61|261.71|259.51|0
1643945640000|2022-02-04 03:34:00|261.71|259.51|261.71|259.51|261.71|259.51|261.71|259.51|0
1643945650000|2022-02-04 03:34:10|261.81|259.61|261.6|259.4|261.81|259.61|261.6|259.4|0
1643945660000|2022-02-04 03:34:20|261.4|259.2|261.4|259.2|261.4|259.2|261.4|259.2|0
1643945670000|2022-02-04 03:34:30|261.6|259.4|261.6|259.4|261.6|259.4|261.6|259.4|0
1643945690000|2022-02-04 03:34:50|261.81|259.61|261.81|259.61|261.91|259.71|261.81|259.61|0
1643945700000|2022-02-04 03:35:00|261.71|259.51|261.6|259.4|261.71|259.51|261.6|259.4|0
1643945710000|2022-02-04 03:35:10|261.81|259.61|261.81|259.61|261.81|259.61|261.71|259.51|0
1643945730000|2022-02-04 03:35:30|261.71|259.51|261.4|259.2|261.71|259.51|261.4|259.2|0
1643945740000|2022-02-04 03:35:40|261.71|259.51|261.5|259.3|261.71|259.51|261.5|259.3|0
1643945750000|2022-02-04 03:35:50|261.4|259.2|261.5|259.3|261.5|259.3|261.3|259.1|0
1643945760000|2022-02-04 03:36:00|261.4|259.2|261.19|258.99|261.4|259.2|261.19|258.99|0
1643945770000|2022-02-04 03:36:10|261.4|259.2|261.4|259.2|261.4|259.2|261.3|259.1|0
1643945790000|2022-02-04 03:36:30|261.6|259.4|261.6|259.4|261.6|259.4|261.6|259.4|0
1643945820000|2022-02-04 03:37:00|261.5|259.3|261.19|258.99|261.5|259.3|261.19|258.99|0
1643945840000|2022-02-04 03:37:20|261.3|259.1|261.3|259.1|261.3|259.1|261.3|259.1|0
1643945850000|2022-02-04 03:37:30|261.19|258.99|261.19|258.99|261.19|258.99|261.19|258.99|0
1643945860000|2022-02-04 03:37:40|261.4|259.2|261.4|259.2|261.4|259.2|261.4|259.2|0
1643945870000|2022-02-04 03:37:50|261.5|259.3|261.3|259.1|261.5|259.3|261.3|259.1|0
1643945880000|2022-02-04 03:38:00|261.19|258.99|261.3|259.1|261.4|259.2|261.19|258.99|0
1643945890000|2022-02-04 03:38:10|261.4|259.2|261.4|259.2|261.4|259.2|261.4|259.2|0
1643945910000|2022-02-04 03:38:30|261.3|259.1|261.3|259.1|261.3|259.1|261.3|259.1|0
1643945920000|2022-02-04 03:38:40|261.19|258.99|261.19|258.99|261.19|258.99|261.19|258.99|0
1643945930000|2022-02-04 03:38:50|260.99|258.79|260.99|258.79|260.99|258.79|260.99|258.79|0
1643945940000|2022-02-04 03:39:00|260.89|258.69|260.38|258.18|260.89|258.69|260.38|258.18|0
1643945950000|2022-02-04 03:39:10|260.48|258.28|260.48|258.28|260.48|258.28|260.48|258.28|0
1643945960000|2022-02-04 03:39:20|260.38|258.18|260.58|258.38|260.58|258.38|260.38|258.18|0
1643945970000|2022-02-04 03:39:30|260.69|258.49|260.58|258.38|260.69|258.49|260.48|258.28|0
1643945980000|2022-02-04 03:39:40|260.38|258.18|260.38|258.18|260.38|258.18|260.38|258.18|0
1643945990000|2022-02-04 03:39:50|260.48|258.28|260.58|258.38|260.58|258.38|260.48|258.28|0
1643946000000|2022-02-04 03:40:00|260.79|258.59|260.89|258.69|260.89|258.69|260.79|258.59|0
1643946010000|2022-02-04 03:40:10|260.99|258.79|260.99|258.79|260.99|258.79|260.99|258.79|0
1643946040000|2022-02-04 03:40:40|260.89|258.69|260.89|258.69|260.89|258.69|260.89|258.69|0
1643946050000|2022-02-04 03:40:50|260.99|258.79|260.78|258.58|260.99|258.79|260.78|258.58|0
1643946060000|2022-02-04 03:41:00|260.69|258.49|260.99|258.79|260.99|258.79|260.69|258.49|0
1643946070000|2022-02-04 03:41:10|260.89|258.69|260.78|258.58|260.89|258.69|260.78|258.58|0
1643946080000|2022-02-04 03:41:20|260.58|258.38|260.38|258.18|260.58|258.38|260.28|258.08|0
1643946090000|2022-02-04 03:41:30|260.48|258.28|260.48|258.28|260.48|258.28|260.38|258.18|0
1643946100000|2022-02-04 03:41:40|260.38|258.18|260.28|258.08|260.38|258.18|260.28|258.08|0
1643946110000|2022-02-04 03:41:50|260.17|257.97|260.38|258.18|260.38|258.18|260.17|257.97|0
1643946120000|2022-02-04 03:42:00|260.48|258.28|260.58|258.38|260.58|258.38|260.38|258.18|0
1643946140000|2022-02-04 03:42:20|260.69|258.49|260.58|258.38|260.69|258.49|260.58|258.38|0
1643946150000|2022-02-04 03:42:30|260.78|258.58|260.78|258.58|260.78|258.58|260.78|258.58|0
1643946170000|2022-02-04 03:42:50|260.69|258.49|260.69|258.49|260.69|258.49|260.69|258.49|0
1643946180000|2022-02-04 03:43:00|260.89|258.69|260.58|258.38|260.89|258.69|260.58|258.38|0
1643946200000|2022-02-04 03:43:20|260.78|258.58|260.78|258.58|260.78|258.58|260.78|258.58|0
1643946210000|2022-02-04 03:43:30|260.69|258.49|260.58|258.38|260.69|258.49|260.58|258.38|0
1643946220000|2022-02-04 03:43:40|260.78|258.58|260.78|258.58|260.78|258.58|260.78|258.58|0
1643946230000|2022-02-04 03:43:50|260.69|258.49|260.78|258.58|260.78|258.58|260.69|258.49|0
1643946250000|2022-02-04 03:44:10|260.68|258.48|260.68|258.48|260.68|258.48|260.68|258.48|0
1643946260000|2022-02-04 03:44:20|260.78|258.58|260.58|258.38|260.78|258.58|260.58|258.38|0
1643946270000|2022-02-04 03:44:30|260.78|258.58|260.78|258.58|260.78|258.58|260.78|258.58|0
1643946280000|2022-02-04 03:44:40|260.99|258.79|261.09|258.89|261.09|258.89|260.99|258.79|0
1643946290000|2022-02-04 03:44:50|260.99|258.79|261.09|258.89|261.09|258.89|260.99|258.79|0
1643946300000|2022-02-04 03:45:00|260.99|258.79|260.99|258.79|260.99|258.79|260.99|258.79|0
1643946310000|2022-02-04 03:45:10|260.78|258.58|260.78|258.58|260.78|258.58|260.78|258.58|0
1643946320000|2022-02-04 03:45:20|260.58|258.38|260.58|258.38|260.58|258.38|260.58|258.38|0
1643946340000|2022-02-04 03:45:40|260.28|258.08|260.17|257.97|260.28|258.08|260.17|257.97|0
1643946350000|2022-02-04 03:45:50|259.97|257.77|259.97|257.77|259.97|257.77|259.97|257.77|0
1643946360000|2022-02-04 03:46:00|260.07|257.87|260.48|258.28|260.58|258.38|260.07|257.87|0
1643946370000|2022-02-04 03:46:10|260.58|258.38|260.58|258.38|260.58|258.38|260.58|258.38|0
1643946380000|2022-02-04 03:46:20|260.48|258.28|260.37|258.17|260.58|258.38|260.37|258.17|0
1643946410000|2022-02-04 03:46:50|260.58|258.38|260.58|258.38|260.58|258.38|260.58|258.38|0
1643946420000|2022-02-04 03:47:00|260.78|258.58|260.78|258.58|260.78|258.58|260.78|258.58|0
1643946450000|2022-02-04 03:47:30|260.58|258.38|260.58|258.38|260.58|258.38|260.58|258.38|0
1643946460000|2022-02-04 03:47:40|260.68|258.48|260.78|258.58|260.78|258.58|260.58|258.38|0
1643946470000|2022-02-04 03:47:50|260.98|258.78|260.98|258.78|260.98|258.78|260.98|258.78|0
1643946480000|2022-02-04 03:48:00|260.89|258.69|260.58|258.38|260.89|258.69|260.58|258.38|0
1643946490000|2022-02-04 03:48:10|260.68|258.48|260.37|258.17|260.68|258.48|260.37|258.17|0
1643946510000|2022-02-04 03:48:30|260.58|258.38|260.68|258.48|260.68|258.48|260.58|258.38|0
1643946520000|2022-02-04 03:48:40|260.78|258.58|260.68|258.48|260.78|258.58|260.68|258.48|0
1643946530000|2022-02-04 03:48:50|260.78|258.58|260.89|258.69|260.89|258.69|260.78|258.58|0
1643946540000|2022-02-04 03:49:00|260.78|258.58|260.68|258.48|260.89|258.69|260.68|258.48|0
1643946550000|2022-02-04 03:49:10|260.78|258.58|260.89|258.69|260.89|258.69|260.78|258.58|0
1643946560000|2022-02-04 03:49:20|260.78|258.58|260.78|258.58|260.78|258.58|260.78|258.58|0
1643946580000|2022-02-04 03:49:40|260.89|258.69|260.78|258.58|260.89|258.69|260.78|258.58|0
1643946590000|2022-02-04 03:49:50|260.58|258.38|260.78|258.58|260.78|258.58|260.58|258.38|0
1643946600000|2022-02-04 03:50:00|260.68|258.48|260.98|258.78|260.98|258.78|260.68|258.48|0
1643946610000|2022-02-04 03:50:10|261.09|258.89|260.98|258.78|261.09|258.89|260.98|258.78|0
1643946620000|2022-02-04 03:50:20|260.68|258.48|260.78|258.58|260.78|258.58|260.68|258.48|0
1643946630000|2022-02-04 03:50:30|260.58|258.38|260.58|258.38|260.68|258.48|260.58|258.38|0
1643946640000|2022-02-04 03:50:40|260.37|258.17|260.48|258.28|260.48|258.28|260.37|258.17|0
1643946650000|2022-02-04 03:50:50|260.37|258.17|260.37|258.17|260.37|258.17|260.37|258.17|0
1643946660000|2022-02-04 03:51:00|260.48|258.28|260.48|258.28|260.58|258.38|260.37|258.17|0
1643946670000|2022-02-04 03:51:10|260.37|258.17|260.48|258.28|260.48|258.28|260.37|258.17|0
1643946680000|2022-02-04 03:51:20|260.37|258.17|260.37|258.17|260.37|258.17|260.37|258.17|0
1643946690000|2022-02-04 03:51:30|260.27|258.07|260.07|257.87|260.27|258.07|259.96|257.76|0
1643946700000|2022-02-04 03:51:40|260.17|257.97|260.17|257.97|260.17|257.97|260.07|257.87|0
1643946710000|2022-02-04 03:51:50|260.07|257.87|259.76|257.56|260.07|257.87|259.76|257.56|0
1643946720000|2022-02-04 03:52:00|259.96|257.76|259.96|257.76|259.96|257.76|259.96|257.76|0
1643946730000|2022-02-04 03:52:10|259.87|257.67|259.76|257.56|259.87|257.67|259.66|257.46|0
1643946740000|2022-02-04 03:52:20|259.87|257.67|259.87|257.67|259.87|257.67|259.87|257.67|0
1643946750000|2022-02-04 03:52:30|259.96|257.76|260.17|257.97|260.17|257.97|259.96|257.76|0
1643946760000|2022-02-04 03:52:40|260.37|258.17|260.57|258.37|260.57|258.37|260.37|258.17|0
1643946770000|2022-02-04 03:52:50|260.68|258.48|260.57|258.37|260.68|258.48|260.57|258.37|0
1643946780000|2022-02-04 03:53:00|260.78|258.58|260.78|258.58|260.78|258.58|260.78|258.58|0
1643946790000|2022-02-04 03:53:10|260.88|258.68|260.98|258.78|260.98|258.78|260.88|258.68|0
1643946800000|2022-02-04 03:53:20|260.27|258.07|260.37|258.17|260.37|258.17|260.27|258.07|0
1643946810000|2022-02-04 03:53:30|260.48|258.28|260.48|258.28|260.48|258.28|260.37|258.17|0
1643946820000|2022-02-04 03:53:40|260.57|258.37|260.48|258.28|260.57|258.37|260.48|258.28|0
1643946830000|2022-02-04 03:53:50|260.57|258.37|260.48|258.28|260.57|258.37|260.48|258.28|0
1643946840000|2022-02-04 03:54:00|260.37|258.17|260.48|258.28|260.48|258.28|260.37|258.17|0
1643946860000|2022-02-04 03:54:20|260.57|258.37|260.57|258.37|260.57|258.37|260.57|258.37|0
1643946890000|2022-02-04 03:54:50|260.48|258.28|260.48|258.28|260.48|258.28|260.48|258.28|0
1643946900000|2022-02-04 03:55:00|260.57|258.37|260.57|258.37|260.57|258.37|260.57|258.37|0
1643946920000|2022-02-04 03:55:20|260.37|258.17|260.17|257.97|260.37|258.17|260.17|257.97|0
1643946930000|2022-02-04 03:55:30|259.96|257.76|260.07|257.87|260.07|257.87|259.96|257.76|0
1643946940000|2022-02-04 03:55:40|260.37|258.17|260.37|258.17|260.37|258.17|260.37|258.17|0
1643946960000|2022-02-04 03:56:00|260.17|257.97|260.37|258.17|260.37|258.17|260.07|257.87|0
1643946970000|2022-02-04 03:56:10|260.27|258.07|260.17|257.97|260.27|258.07|260.17|257.97|0
1643947000000|2022-02-04 03:56:40|259.96|257.76|259.96|257.76|259.96|257.76|259.96|257.76|0
1643947010000|2022-02-04 03:56:50|260.07|257.87|260.07|257.87|260.07|257.87|260.07|257.87|0
1643947020000|2022-02-04 03:57:00|259.76|257.56|259.86|257.66|259.86|257.66|259.76|257.56|0
1643947030000|2022-02-04 03:57:10|259.96|257.76|259.96|257.76|259.96|257.76|259.96|257.76|0
1643947040000|2022-02-04 03:57:20|260.37|258.17|260.37|258.17|260.37|258.17|260.37|258.17|0
1643947070000|2022-02-04 03:57:50|260.47|258.27|260.37|258.17|260.47|258.27|260.37|258.17|0
1643947080000|2022-02-04 03:58:00|260.57|258.37|260.57|258.37|260.57|258.37|260.57|258.37|0
1643947090000|2022-02-04 03:58:10|260.27|258.07|260.27|258.07|260.27|258.07|260.27|258.07|0
1643947100000|2022-02-04 03:58:20|259.96|257.76|260.07|257.87|260.16|257.96|259.96|257.76|0
1643947110000|2022-02-04 03:58:30|260.16|257.96|260.16|257.96|260.16|257.96|260.16|257.96|0
1643947130000|2022-02-04 03:58:50|260.37|258.17|260.37|258.17|260.37|258.17|260.37|258.17|0
1643947140000|2022-02-04 03:59:00|260.57|258.37|260.37|258.17|260.57|258.37|260.37|258.17|0
1643947160000|2022-02-04 03:59:20|260.16|257.96|260.16|257.96|260.16|257.96|260.16|257.96|0
1643947180000|2022-02-04 03:59:40|260.07|257.87|260.16|257.96|260.16|257.96|260.07|257.87|0
1643947190000|2022-02-04 03:59:50|260.27|258.07|260.27|258.07|260.27|258.07|260.27|258.07|0
1643947200000|2022-02-04 04:00:00|259.96|257.76|259.86|257.66|259.96|257.76|259.86|257.66|0
1643947210000|2022-02-04 04:00:10|259.76|257.56|259.55|257.35|259.76|257.56|259.35|257.15|0
1643947220000|2022-02-04 04:00:20|259.35|257.15|259.25|257.05|259.35|257.15|259.15|256.95|0
1643947230000|2022-02-04 04:00:30|259.35|257.15|259.35|257.15|259.35|257.15|259.35|257.15|0
1643947240000|2022-02-04 04:00:40|259.55|257.35|259.55|257.35|259.55|257.35|259.55|257.35|0
1643947250000|2022-02-04 04:00:50|259.35|257.15|259.35|257.15|259.35|257.15|259.35|257.15|0
1643947260000|2022-02-04 04:01:00|259.46|257.26|259.55|257.35|259.55|257.35|259.46|257.26|0
1643947270000|2022-02-04 04:01:10|259.46|257.26|259.35|257.15|259.46|257.26|259.35|257.15|0
1643947280000|2022-02-04 04:01:20|258.94|256.74|259.15|256.95|259.15|256.95|258.94|256.74|0
1643947290000|2022-02-04 04:01:30|258.94|256.74|259.15|256.95|259.15|256.95|258.94|256.74|0
1643947300000|2022-02-04 04:01:40|259.05|256.85|259.15|256.95|259.15|256.95|258.94|256.74|0
1643947320000|2022-02-04 04:02:00|259.35|257.15|259.55|257.35|259.55|257.35|259.35|257.15|0
1643947330000|2022-02-04 04:02:10|259.76|257.56|259.66|257.46|259.76|257.56|259.66|257.46|0
1643947350000|2022-02-04 04:02:30|259.55|257.35|259.55|257.35|259.66|257.46|259.55|257.35|0
1643947370000|2022-02-04 04:02:50|259.45|257.25|259.45|257.25|259.45|257.25|259.35|257.15|0
1643947380000|2022-02-04 04:03:00|259.55|257.35|259.55|257.35|259.55|257.35|259.55|257.35|0
1643947390000|2022-02-04 04:03:10|259.45|257.25|259.55|257.35|259.55|257.35|259.45|257.25|0
1643947400000|2022-02-04 04:03:20|259.45|257.25|259.66|257.46|259.66|257.46|259.45|257.25|0
1643947410000|2022-02-04 04:03:30|259.55|257.35|259.66|257.46|259.75|257.55|259.55|257.35|0
1643947420000|2022-02-04 04:03:40|259.75|257.55|259.75|257.55|259.75|257.55|259.66|257.46|0
1643947440000|2022-02-04 04:04:00|259.86|257.66|259.96|257.76|259.96|257.76|259.86|257.66|0
1643947450000|2022-02-04 04:04:10|259.55|257.35|259.55|257.35|259.55|257.35|259.55|257.35|0
1643947460000|2022-02-04 04:04:20|259.65|257.45|259.65|257.45|259.65|257.45|259.65|257.45|0
1643947470000|2022-02-04 04:04:30|259.55|257.35|259.55|257.35|259.55|257.35|259.55|257.35|0
1643947490000|2022-02-04 04:04:50|259.34|257.14|259.34|257.14|259.34|257.14|259.34|257.14|0
1643947500000|2022-02-04 04:05:00|259.24|257.04|259.14|256.94|259.24|257.04|259.14|256.94|0
1643947510000|2022-02-04 04:05:10|259.34|257.14|259.34|257.14|259.34|257.14|259.34|257.14|0
1643947520000|2022-02-04 04:05:20|259.14|256.94|259.14|256.94|259.14|256.94|259.14|256.94|0
1643947530000|2022-02-04 04:05:30|259.34|257.14|259.34|257.14|259.34|257.14|259.34|257.14|0
1643947540000|2022-02-04 04:05:40|259.55|257.35|259.55|257.35|259.55|257.35|259.55|257.35|0
1643947550000|2022-02-04 04:05:50|259.54|257.34|259.85|257.65|259.95|257.75|259.54|257.34|0
1643947560000|2022-02-04 04:06:00|259.75|257.55|259.75|257.55|259.75|257.55|259.75|257.55|0
1643947590000|2022-02-04 04:06:30|259.95|257.75|259.75|257.55|259.95|257.75|259.75|257.55|0
1643947600000|2022-02-04 04:06:40|259.65|257.45|259.65|257.45|259.75|257.55|259.65|257.45|0
1643947610000|2022-02-04 04:06:50|259.75|257.55|259.75|257.55|259.75|257.55|259.75|257.55|0
1643947620000|2022-02-04 04:07:00|259.65|257.45|259.54|257.34|259.65|257.45|259.54|257.34|0
1643947670000|2022-02-04 04:07:50|259.34|257.14|259.34|257.14|259.34|257.14|259.34|257.14|0
1643947680000|2022-02-04 04:08:00|259.45|257.25|259.75|257.55|259.75|257.55|259.45|257.25|0
1643947690000|2022-02-04 04:08:10|259.54|257.34|259.54|257.34|259.65|257.45|259.54|257.34|0
1643947710000|2022-02-04 04:08:30|259.75|257.55|260.16|257.96|260.16|257.96|259.75|257.55|0
1643947720000|2022-02-04 04:08:40|259.95|257.75|259.95|257.75|259.95|257.75|259.95|257.75|0
1643947740000|2022-02-04 04:09:00|260.06|257.86|259.95|257.75|260.06|257.86|259.95|257.75|0
1643947780000|2022-02-04 04:09:40|260.15|257.95|260.15|257.95|260.15|257.95|260.15|257.95|0
1643947790000|2022-02-04 04:09:50|260.06|257.86|259.95|257.75|260.06|257.86|259.95|257.75|0
1643947800000|2022-02-04 04:10:00|260.15|257.95|260.06|257.86|260.15|257.95|259.95|257.75|0
1643947810000|2022-02-04 04:10:10|259.95|257.75|259.65|257.45|259.95|257.75|259.54|257.34|0
1643947820000|2022-02-04 04:10:20|259.75|257.55|259.75|257.55|259.75|257.55|259.75|257.55|0
1643947860000|2022-02-04 04:11:00|259.54|257.34|259.75|257.55|259.75|257.55|259.54|257.34|0
1643947870000|2022-02-04 04:11:10|259.65|257.45|259.75|257.55|259.75|257.55|259.65|257.45|0
1643947880000|2022-02-04 04:11:20|259.54|257.34|259.54|257.34|259.54|257.34|259.54|257.34|0
1643947890000|2022-02-04 04:11:30|259.75|257.55|259.75|257.55|259.75|257.55|259.75|257.55|0
1643947900000|2022-02-04 04:11:40|259.54|257.34|259.54|257.34|259.54|257.34|259.54|257.34|0
1643947910000|2022-02-04 04:11:50|259.34|257.14|259.24|257.04|259.34|257.14|259.24|257.04|0
1643947920000|2022-02-04 04:12:00|259.34|257.14|259.13|256.93|259.34|257.14|259.13|256.93|0
1643947930000|2022-02-04 04:12:10|259.04|256.84|259.24|257.04|259.24|257.04|259.04|256.84|0
1643947940000|2022-02-04 04:12:20|259.34|257.14|259.34|257.14|259.34|257.14|259.34|257.14|0
1643947950000|2022-02-04 04:12:30|259.54|257.34|259.54|257.34|259.54|257.34|259.54|257.34|0
1643947960000|2022-02-04 04:12:40|259.75|257.55|260.15|257.95|260.15|257.95|259.75|257.55|0
1643947970000|2022-02-04 04:12:50|260.05|257.85|260.15|257.95|260.15|257.95|260.05|257.85|0
1643947980000|2022-02-04 04:13:00|260.05|257.85|259.74|257.54|260.05|257.85|259.74|257.54|0
1643947990000|2022-02-04 04:13:10|259.85|257.65|259.74|257.54|259.85|257.65|259.74|257.54|0
1643948000000|2022-02-04 04:13:20|259.85|257.65|259.74|257.54|259.95|257.75|259.74|257.54|0
1643948010000|2022-02-04 04:13:30|259.85|257.65|259.54|257.34|259.95|257.75|259.54|257.34|0
1643948040000|2022-02-04 04:14:00|259.34|257.14|259.34|257.14|259.34|257.14|259.34|257.14|0
1643948060000|2022-02-04 04:14:20|259.54|257.34|259.54|257.34|259.54|257.34|259.54|257.34|0
1643948080000|2022-02-04 04:14:40|259.44|257.24|259.34|257.14|259.54|257.34|259.34|257.14|0
1643948090000|2022-02-04 04:14:50|259.54|257.34|259.44|257.24|259.54|257.34|259.44|257.24|0
1643948100000|2022-02-04 04:15:00|259.34|257.14|259.13|256.93|259.34|257.14|259.13|256.93|0
1643948110000|2022-02-04 04:15:10|259.24|257.04|259.24|257.04|259.34|257.14|259.24|257.04|0
1643948120000|2022-02-04 04:15:20|259.13|256.93|258.73|256.53|259.13|256.93|258.73|256.53|0
1643948130000|2022-02-04 04:15:30|258.93|256.73|259.13|256.93|259.13|256.93|258.93|256.73|0
1643948140000|2022-02-04 04:15:40|259.03|256.83|259.13|256.93|259.13|256.93|259.03|256.83|0
1643948150000|2022-02-04 04:15:50|259.03|256.83|258.72|256.52|259.03|256.83|258.72|256.52|0
1643948160000|2022-02-04 04:16:00|258.93|256.73|258.83|256.63|258.93|256.73|258.83|256.63|0
1643948170000|2022-02-04 04:16:10|258.93|256.73|258.93|256.73|258.93|256.73|258.83|256.63|0
1643948180000|2022-02-04 04:16:20|258.83|256.63|258.83|256.63|258.83|256.63|258.83|256.63|0
1643948200000|2022-02-04 04:16:40|258.93|256.73|258.93|256.73|258.93|256.73|258.93|256.73|0
1643948220000|2022-02-04 04:17:00|258.72|256.52|258.72|256.52|258.72|256.52|258.72|256.52|0
1643948230000|2022-02-04 04:17:10|258.93|256.73|258.93|256.73|258.93|256.73|258.93|256.73|0
1643948240000|2022-02-04 04:17:20|258.83|256.63|258.72|256.52|258.83|256.63|258.72|256.52|0
1643948260000|2022-02-04 04:17:40|259.13|256.93|258.93|256.73|259.13|256.93|258.93|256.73|0
1643948270000|2022-02-04 04:17:50|258.72|256.52|258.83|256.63|258.83|256.63|258.72|256.52|0
1643948280000|2022-02-04 04:18:00|258.93|256.73|258.93|256.73|258.93|256.73|258.93|256.73|0
1643948290000|2022-02-04 04:18:10|258.52|256.32|258.93|256.73|258.93|256.73|258.52|256.32|0
1643948300000|2022-02-04 04:18:20|259.13|256.93|258.93|256.73|259.13|256.93|258.93|256.73|0
1643948310000|2022-02-04 04:18:30|258.72|256.52|259.03|256.83|259.03|256.83|258.72|256.52|0
1643948320000|2022-02-04 04:18:40|258.93|256.73|258.72|256.52|258.93|256.73|258.72|256.52|0
1643948330000|2022-02-04 04:18:50|258.52|256.32|258.52|256.32|258.52|256.32|258.52|256.32|0
1643948360000|2022-02-04 04:19:20|258.63|256.43|258.52|256.32|258.63|256.43|258.52|256.32|0
1643948370000|2022-02-04 04:19:30|258.93|256.73|258.83|256.63|258.93|256.73|258.83|256.63|0
1643948380000|2022-02-04 04:19:40|258.93|256.73|258.93|256.73|258.93|256.73|258.93|256.73|0
1643948400000|2022-02-04 04:20:00|259.03|256.83|258.93|256.73|259.03|256.83|258.93|256.73|0
1643948430000|2022-02-04 04:20:30|259.13|256.93|258.93|256.73|259.13|256.93|258.93|256.73|0
1643948440000|2022-02-04 04:20:40|259.03|256.83|259.13|256.93|259.13|256.93|259.03|256.83|0
1643948460000|2022-02-04 04:21:00|258.93|256.73|259.13|256.93|259.13|256.93|258.93|256.73|0
1643948470000|2022-02-04 04:21:10|258.93|256.73|258.93|256.73|258.93|256.73|258.93|256.73|0
1643948500000|2022-02-04 04:21:40|258.72|256.52|258.52|256.32|258.72|256.52|258.52|256.32|0
1643948510000|2022-02-04 04:21:50|258.42|256.22|258.31|256.11|258.42|256.22|258.31|256.11|0
1643948520000|2022-02-04 04:22:00|257.91|255.71|257.91|255.71|257.91|255.71|257.7|255.5|0
1643948530000|2022-02-04 04:22:10|257.5|255.3|257.5|255.3|257.5|255.3|257.5|255.3|0
1643948550000|2022-02-04 04:22:30|257.7|255.5|257.91|255.71|257.91|255.71|257.7|255.5|0
1643948570000|2022-02-04 04:22:50|257.7|255.5|257.91|255.71|257.91|255.71|257.7|255.5|0
1643948580000|2022-02-04 04:23:00|257.7|255.5|257.5|255.3|257.7|255.5|257.5|255.3|0
1643948590000|2022-02-04 04:23:10|257.7|255.5|258.11|255.91|258.11|255.91|257.7|255.5|0
1643948600000|2022-02-04 04:23:20|258.31|256.11|258.42|256.22|258.52|256.32|258.31|256.11|0
1643948610000|2022-02-04 04:23:30|258.31|256.11|258.52|256.32|258.52|256.32|258.31|256.11|0
1643948620000|2022-02-04 04:23:40|258.42|256.22|258.22|256.02|258.42|256.22|258.22|256.02|0
1643948630000|2022-02-04 04:23:50|258.31|256.11|258.22|256.02|258.31|256.11|258.22|256.02|0
1643948640000|2022-02-04 04:24:00|258.31|256.11|258.11|255.91|258.31|256.11|258.11|255.91|0
1643948650000|2022-02-04 04:24:10|257.91|255.71|257.91|255.71|257.91|255.71|257.91|255.71|0
1643948660000|2022-02-04 04:24:20|258.01|255.81|258.01|255.81|258.11|255.91|258.01|255.81|0
1643948670000|2022-02-04 04:24:30|257.91|255.71|258.11|255.91|258.11|255.91|257.91|255.71|0
1643948680000|2022-02-04 04:24:40|258.22|256.02|258.31|256.11|258.31|256.11|258.22|256.02|0
1643948690000|2022-02-04 04:24:50|258.22|256.02|258.31|256.11|258.31|256.11|258.22|256.02|0
1643948700000|2022-02-04 04:25:00|258.52|256.32|258.31|256.11|258.52|256.32|258.31|256.11|0
1643948710000|2022-02-04 04:25:10|258.11|255.91|257.91|255.71|258.11|255.91|257.91|255.71|0
1643948720000|2022-02-04 04:25:20|258.01|255.81|257.91|255.71|258.01|255.81|257.91|255.71|0
1643948730000|2022-02-04 04:25:30|257.81|255.61|257.81|255.61|257.81|255.61|257.81|255.61|0
1643948740000|2022-02-04 04:25:40|257.91|255.71|257.91|255.71|257.91|255.71|257.7|255.5|0
1643948750000|2022-02-04 04:25:50|257.81|255.61|257.5|255.3|257.81|255.61|257.5|255.3|0
1643948760000|2022-02-04 04:26:00|257.7|255.5|257.4|255.2|257.7|255.5|257.3|255.1|0
1643948770000|2022-02-04 04:26:10|257.5|255.3|257.7|255.5|257.7|255.5|257.5|255.3|0
1643948780000|2022-02-04 04:26:20|257.91|255.71|257.91|255.71|257.91|255.71|257.91|255.71|0
1643948810000|2022-02-04 04:26:50|258.11|255.91|258.11|255.91|258.11|255.91|258.11|255.91|0
1643948860000|2022-02-04 04:27:40|258.31|256.11|258.31|256.11|258.31|256.11|258.31|256.11|0
1643948880000|2022-02-04 04:28:00|257.9|255.7|257.9|255.7|257.9|255.7|257.9|255.7|0
1643948890000|2022-02-04 04:28:10|257.7|255.5|257.81|255.61|257.81|255.61|257.7|255.5|0
1643948900000|2022-02-04 04:28:20|257.9|255.7|258.01|255.81|258.01|255.81|257.9|255.7|0
1643948910000|2022-02-04 04:28:30|257.9|255.7|257.9|255.7|258.01|255.81|257.9|255.7|0
1643948930000|2022-02-04 04:28:50|257.81|255.61|257.81|255.61|257.81|255.61|257.81|255.61|0
1643948940000|2022-02-04 04:29:00|257.9|255.7|257.9|255.7|257.9|255.7|257.9|255.7|0
1643948980000|2022-02-04 04:29:40|258.11|255.91|258.11|255.91|258.11|255.91|258.11|255.91|0
1643949000000|2022-02-04 04:30:00|257.9|255.7|257.9|255.7|257.9|255.7|257.9|255.7|0
1643949010000|2022-02-04 04:30:10|257.7|255.5|257.7|255.5|257.7|255.5|257.7|255.5|0
1643949040000|2022-02-04 04:30:40|257.5|255.3|257.5|255.3|257.5|255.3|257.5|255.3|0
1643949050000|2022-02-04 04:30:50|257.6|255.4|257.7|255.5|257.7|255.5|257.6|255.4|0
1643949070000|2022-02-04 04:31:10|257.5|255.3|257.5|255.3|257.5|255.3|257.5|255.3|0
1643949080000|2022-02-04 04:31:20|257.7|255.5|257.6|255.4|257.7|255.5|257.6|255.4|0
1643949090000|2022-02-04 04:31:30|257.7|255.5|257.6|255.4|257.7|255.5|257.6|255.4|0
1643949100000|2022-02-04 04:31:40|257.5|255.3|257.5|255.3|257.5|255.3|257.5|255.3|0
1643949110000|2022-02-04 04:31:50|257.4|255.2|257.29|255.09|257.4|255.2|257.29|255.09|0
1643949130000|2022-02-04 04:32:10|257.09|254.89|257.2|255|257.29|255.09|257.09|254.89|0
1643949140000|2022-02-04 04:32:20|257.09|254.89|257.29|255.09|257.29|255.09|257.09|254.89|0
1643949150000|2022-02-04 04:32:30|257.2|255|257.2|255|257.2|255|257.2|255|0
1643949160000|2022-02-04 04:32:40|257.29|255.09|257.09|254.89|257.29|255.09|257.09|254.89|0
1643949170000|2022-02-04 04:32:50|257.5|255.3|257.5|255.3|257.5|255.3|257.5|255.3|0
1643949180000|2022-02-04 04:33:00|257.29|255.09|257.29|255.09|257.4|255.2|257.29|255.09|0
1643949230000|2022-02-04 04:33:50|257.09|254.89|257.09|254.89|257.29|255.09|257.09|254.89|0
1643949250000|2022-02-04 04:34:10|256.89|254.69|256.89|254.69|256.89|254.69|256.89|254.69|0
1643949260000|2022-02-04 04:34:20|256.99|254.79|256.99|254.79|256.99|254.79|256.99|254.79|0
1643949270000|2022-02-04 04:34:30|257.09|254.89|257.09|254.89|257.09|254.89|257.09|254.89|0
1643949280000|2022-02-04 04:34:40|256.89|254.69|256.89|254.69|256.89|254.69|256.89|254.69|0
1643949300000|2022-02-04 04:35:00|256.68|254.48|256.68|254.48|256.68|254.48|256.68|254.48|0
1643949330000|2022-02-04 04:35:30|256.59|254.39|256.48|254.28|256.59|254.39|256.48|254.28|0
1643949340000|2022-02-04 04:35:40|256.68|254.48|256.48|254.28|256.68|254.48|256.48|254.28|0
1643949360000|2022-02-04 04:36:00|256.28|254.08|255.87|253.67|256.28|254.08|255.67|253.47|0
1643949370000|2022-02-04 04:36:10|256.07|253.87|256.07|253.87|256.07|253.87|256.07|253.87|0
1643949380000|2022-02-04 04:36:20|256.48|254.28|256.48|254.28|256.68|254.48|256.48|254.28|0
1643949400000|2022-02-04 04:36:40|256.58|254.38|256.58|254.38|256.58|254.38|256.58|254.38|0
1643949410000|2022-02-04 04:36:50|256.68|254.48|256.58|254.38|256.68|254.48|256.58|254.38|0
1643949420000|2022-02-04 04:37:00|256.68|254.48|256.88|254.68|256.88|254.68|256.48|254.28|0
1643949440000|2022-02-04 04:37:20|257.09|254.89|257.09|254.89|257.09|254.89|257.09|254.89|0
1643949460000|2022-02-04 04:37:40|257.29|255.09|257.29|255.09|257.29|255.09|257.29|255.09|0
1643949480000|2022-02-04 04:38:00|257.09|254.89|256.88|254.68|257.09|254.89|256.88|254.68|0
1643949490000|2022-02-04 04:38:10|256.68|254.48|256.88|254.68|256.88|254.68|256.68|254.48|0
1643949530000|2022-02-04 04:38:50|256.79|254.59|256.68|254.48|256.79|254.59|256.68|254.48|0
1643949540000|2022-02-04 04:39:00|256.88|254.68|256.88|254.68|256.88|254.68|256.88|254.68|0
1643949570000|2022-02-04 04:39:30|256.68|254.48|256.88|254.68|256.88|254.68|256.68|254.48|0
1643949580000|2022-02-04 04:39:40|257.09|254.89|257.09|254.89|257.09|254.89|257.09|254.89|0
1643949590000|2022-02-04 04:39:50|256.88|254.68|256.88|254.68|256.88|254.68|256.88|254.68|0
1643949600000|2022-02-04 04:40:00|256.99|254.79|256.88|254.68|256.99|254.79|256.88|254.68|0
1643949610000|2022-02-04 04:40:10|256.68|254.48|256.68|254.48|256.68|254.48|256.68|254.48|0
1643949620000|2022-02-04 04:40:20|256.79|254.59|256.88|254.68|256.88|254.68|256.79|254.59|0
1643949630000|2022-02-04 04:40:30|256.68|254.48|256.68|254.48|256.68|254.48|256.68|254.48|0
1643949670000|2022-02-04 04:41:10|256.48|254.28|256.27|254.07|256.48|254.28|256.27|254.07|0
1643949680000|2022-02-04 04:41:20|256.07|253.87|256.07|253.87|256.07|253.87|256.07|253.87|0
1643949690000|2022-02-04 04:41:30|255.97|253.77|256.07|253.87|256.07|253.87|255.97|253.77|0
1643949700000|2022-02-04 04:41:40|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1643949710000|2022-02-04 04:41:50|256.07|253.87|256.07|253.87|256.07|253.87|256.07|253.87|0
1643949740000|2022-02-04 04:42:20|256.27|254.07|256.27|254.07|256.27|254.07|256.27|254.07|0
1643949750000|2022-02-04 04:42:30|256.48|254.28|256.48|254.28|256.48|254.28|256.48|254.28|0
1643949770000|2022-02-04 04:42:50|256.68|254.48|256.48|254.28|256.68|254.48|256.48|254.28|0
1643949800000|2022-02-04 04:43:20|256.68|254.48|256.68|254.48|256.68|254.48|256.68|254.48|0
1643949810000|2022-02-04 04:43:30|256.48|254.28|256.48|254.28|256.48|254.28|256.48|254.28|0
1643949820000|2022-02-04 04:43:40|256.68|254.48|256.58|254.38|256.68|254.48|256.58|254.38|0
1643949830000|2022-02-04 04:43:50|256.68|254.48|256.48|254.28|256.68|254.48|256.48|254.28|0
1643949840000|2022-02-04 04:44:00|256.58|254.38|256.48|254.28|256.58|254.38|256.48|254.28|0
1643949850000|2022-02-04 04:44:10|256.47|254.27|256.47|254.27|256.47|254.27|256.47|254.27|0
1643949860000|2022-02-04 04:44:20|256.38|254.18|256.47|254.27|256.47|254.27|256.38|254.18|0
1643949900000|2022-02-04 04:45:00|256.88|254.68|256.68|254.48|256.88|254.68|256.68|254.48|0
1643949920000|2022-02-04 04:45:20|256.78|254.58|256.88|254.68|256.88|254.68|256.78|254.58|0
1643949930000|2022-02-04 04:45:30|256.78|254.58|256.88|254.68|256.88|254.68|256.78|254.58|0
1643949940000|2022-02-04 04:45:40|256.68|254.48|256.88|254.68|256.88|254.68|256.68|254.48|0
1643949950000|2022-02-04 04:45:50|256.99|254.79|256.88|254.68|256.99|254.79|256.88|254.68|0
1643949960000|2022-02-04 04:46:00|256.68|254.48|256.68|254.48|256.68|254.48|256.58|254.38|0
1643949970000|2022-02-04 04:46:10|256.47|254.27|256.47|254.27|256.47|254.27|256.47|254.27|0
1643949990000|2022-02-04 04:46:30|256.58|254.38|256.47|254.27|256.58|254.38|256.47|254.27|0
1643950000000|2022-02-04 04:46:40|256.07|253.87|255.87|253.67|256.07|253.87|255.87|253.67|0
1643950010000|2022-02-04 04:46:50|256.07|253.87|256.27|254.07|256.27|254.07|256.07|253.87|0
1643950060000|2022-02-04 04:47:40|256.47|254.27|256.47|254.27|256.47|254.27|256.47|254.27|0
1643950070000|2022-02-04 04:47:50|256.88|254.68|256.47|254.27|256.88|254.68|256.47|254.27|0
1643950080000|2022-02-04 04:48:00|256.58|254.38|256.68|254.48|256.68|254.48|256.58|254.38|0
1643950090000|2022-02-04 04:48:10|256.58|254.38|256.47|254.27|256.58|254.38|256.47|254.27|0
1643950100000|2022-02-04 04:48:20|256.27|254.07|256.38|254.18|256.38|254.18|256.27|254.07|0
1643950110000|2022-02-04 04:48:30|256.47|254.27|256.68|254.48|256.68|254.48|256.47|254.27|0
1643950130000|2022-02-04 04:48:50|256.58|254.38|256.68|254.48|256.68|254.48|256.58|254.38|0
1643950150000|2022-02-04 04:49:10|256.58|254.38|256.58|254.38|256.58|254.38|256.58|254.38|0
1643950160000|2022-02-04 04:49:20|256.47|254.27|256.27|254.07|256.47|254.27|256.27|254.07|0
1643950200000|2022-02-04 04:50:00|256.47|254.27|256.47|254.27|256.47|254.27|256.47|254.27|0
1643950220000|2022-02-04 04:50:20|256.67|254.47|256.67|254.47|256.67|254.47|256.67|254.47|0
1643950270000|2022-02-04 04:51:10|256.88|254.68|256.88|254.68|256.88|254.68|256.88|254.68|0
1643950290000|2022-02-04 04:51:30|256.67|254.47|256.67|254.47|256.67|254.47|256.67|254.47|0
1643950300000|2022-02-04 04:51:40|256.78|254.58|256.78|254.58|256.78|254.58|256.78|254.58|0
1643950310000|2022-02-04 04:51:50|256.67|254.47|256.88|254.68|256.88|254.68|256.67|254.47|0
1643950320000|2022-02-04 04:52:00|257.08|254.88|257.08|254.88|257.28|255.08|257.08|254.88|0
1643950330000|2022-02-04 04:52:10|256.88|254.68|256.88|254.68|256.88|254.68|256.88|254.68|0
1643950380000|2022-02-04 04:53:00|256.67|254.47|256.78|254.58|256.78|254.58|256.67|254.47|0
1643950390000|2022-02-04 04:53:10|256.88|254.68|256.88|254.68|256.88|254.68|256.88|254.68|0
1643950400000|2022-02-04 04:53:20|256.98|254.78|257.08|254.88|257.08|254.88|256.98|254.78|0
1643950430000|2022-02-04 04:53:50|257.18|254.98|257.18|254.98|257.18|254.98|257.18|254.98|0
1643950440000|2022-02-04 04:54:00|257.28|255.08|257.28|255.08|257.28|255.08|257.28|255.08|0
1643950480000|2022-02-04 04:54:40|257.08|254.88|256.87|254.67|257.08|254.88|256.87|254.67|0
1643950500000|2022-02-04 04:55:00|256.67|254.47|256.87|254.67|256.87|254.67|256.67|254.47|0
1643950520000|2022-02-04 04:55:20|256.78|254.58|256.78|254.58|256.78|254.58|256.78|254.58|0
1643950530000|2022-02-04 04:55:30|256.87|254.67|256.87|254.67|256.87|254.67|256.87|254.67|0
1643950550000|2022-02-04 04:55:50|256.67|254.47|256.87|254.67|257.08|254.88|256.67|254.47|0
1643950560000|2022-02-04 04:56:00|257.08|254.88|257.08|254.88|257.08|254.88|257.08|254.88|0
1643950570000|2022-02-04 04:56:10|256.87|254.67|257.08|254.88|257.08|254.88|256.87|254.67|0
1643950580000|2022-02-04 04:56:20|257.28|255.08|257.08|254.88|257.28|255.08|257.08|254.88|0
1643950600000|2022-02-04 04:56:40|256.87|254.67|256.87|254.67|256.87|254.67|256.87|254.67|0
1643950610000|2022-02-04 04:56:50|256.78|254.58|256.67|254.47|256.78|254.58|256.47|254.27|0
1643950620000|2022-02-04 04:57:00|256.87|254.67|256.87|254.67|256.87|254.67|256.87|254.67|0
1643950630000|2022-02-04 04:57:10|256.67|254.47|256.67|254.47|256.67|254.47|256.67|254.47|0
1643950650000|2022-02-04 04:57:30|256.26|254.06|256.26|254.06|256.26|254.06|256.26|254.06|0
1643950660000|2022-02-04 04:57:40|255.86|253.66|255.86|253.66|255.86|253.66|255.86|253.66|0
1643950670000|2022-02-04 04:57:50|255.96|253.76|255.96|253.76|255.96|253.76|255.96|253.76|0
1643950680000|2022-02-04 04:58:00|255.86|253.66|256.06|253.86|256.06|253.86|255.86|253.66|0
1643950690000|2022-02-04 04:58:10|256.26|254.06|256.26|254.06|256.26|254.06|256.26|254.06|0
1643950710000|2022-02-04 04:58:30|256.06|253.86|256.06|253.86|256.06|253.86|256.06|253.86|0
1643950740000|2022-02-04 04:59:00|255.96|253.76|255.96|253.76|255.96|253.76|255.96|253.76|0
1643950750000|2022-02-04 04:59:10|256.06|253.86|256.06|253.86|256.06|253.86|256.06|253.86|0
1643950760000|2022-02-04 04:59:20|255.86|253.66|255.66|253.46|255.86|253.66|255.66|253.46|0
1643950770000|2022-02-04 04:59:30|255.86|253.66|255.86|253.66|255.86|253.66|255.86|253.66|0
1643950780000|2022-02-04 04:59:40|255.76|253.56|255.66|253.46|255.76|253.56|255.66|253.46|0
1643950800000|2022-02-04 05:00:00|255.25|253.05|254.95|252.75|255.25|253.05|254.95|252.75|0
1643950810000|2022-02-04 05:00:10|254.64|252.44|254.44|252.24|254.64|252.44|254.44|252.24|0
1643950820000|2022-02-04 05:00:20|254.64|252.44|254.64|252.44|254.85|252.65|254.64|252.44|0
1643950830000|2022-02-04 05:00:30|254.75|252.55|254.85|252.65|254.85|252.65|254.75|252.55|0
1643950840000|2022-02-04 05:00:40|255.05|252.85|255.05|252.85|255.05|252.85|255.05|252.85|0
1643950850000|2022-02-04 05:00:50|255.15|252.95|254.85|252.65|255.15|252.95|254.85|252.65|0
1643950860000|2022-02-04 05:01:00|254.75|252.55|254.75|252.55|254.85|252.65|254.75|252.55|0
1643950870000|2022-02-04 05:01:10|254.64|252.44|254.75|252.55|254.75|252.55|254.64|252.44|0
1643950880000|2022-02-04 05:01:20|254.85|252.65|254.95|252.75|254.95|252.75|254.85|252.65|0
1643950890000|2022-02-04 05:01:30|255.05|252.85|254.85|252.65|255.05|252.85|254.85|252.65|0
1643950900000|2022-02-04 05:01:40|254.64|252.44|254.85|252.65|254.85|252.65|254.64|252.44|0
1643950920000|2022-02-04 05:02:00|254.64|252.44|254.44|252.24|254.64|252.44|254.44|252.24|0
1643950930000|2022-02-04 05:02:10|254.24|252.04|254.24|252.04|254.24|252.04|254.24|252.04|0
1643950940000|2022-02-04 05:02:20|254.04|251.84|254.44|252.24|254.44|252.24|254.04|251.84|0
1643950950000|2022-02-04 05:02:30|254.64|252.44|254.64|252.44|254.64|252.44|254.64|252.44|0
1643950960000|2022-02-04 05:02:40|254.44|252.24|254.44|252.24|254.44|252.24|254.44|252.24|0
1643950980000|2022-02-04 05:03:00|254.24|252.04|254.14|251.94|254.24|252.04|254.14|251.94|0
1643950990000|2022-02-04 05:03:10|254.04|251.84|254.34|252.14|254.44|252.24|254.04|251.84|0
1643951000000|2022-02-04 05:03:20|254.44|252.24|254.44|252.24|254.64|252.44|254.44|252.24|0
1643951010000|2022-02-04 05:03:30|254.55|252.35|254.44|252.24|254.55|252.35|254.44|252.24|0
1643951020000|2022-02-04 05:03:40|254.24|252.04|254.24|252.04|254.24|252.04|254.24|252.04|0
1643951040000|2022-02-04 05:04:00|254.14|251.94|254.44|252.24|254.44|252.24|254.14|251.94|0
1643951050000|2022-02-04 05:04:10|254.34|252.14|254.44|252.24|254.44|252.24|254.34|252.14|0
1643951060000|2022-02-04 05:04:20|254.64|252.44|254.64|252.44|254.64|252.44|254.64|252.44|0
1643951070000|2022-02-04 05:04:30|254.44|252.24|254.44|252.24|254.44|252.24|254.44|252.24|0
1643951080000|2022-02-04 05:04:40|254.64|252.44|254.54|252.34|254.64|252.44|254.54|252.34|0
1643951090000|2022-02-04 05:04:50|254.44|252.24|254.44|252.24|254.44|252.24|254.44|252.24|0
1643951110000|2022-02-04 05:05:10|254.24|252.04|254.24|252.04|254.24|252.04|254.24|252.04|0
1643951120000|2022-02-04 05:05:20|254.03|251.83|253.83|251.63|254.03|251.83|253.83|251.63|0
1643951130000|2022-02-04 05:05:30|254.03|251.83|254.24|252.04|254.24|252.04|254.03|251.83|0
1643951150000|2022-02-04 05:05:50|254.03|251.83|254.44|252.24|254.44|252.24|254.03|251.83|0
1643951160000|2022-02-04 05:06:00|254.64|252.44|254.64|252.44|254.64|252.44|254.54|252.34|0
1643951170000|2022-02-04 05:06:10|254.44|252.24|254.54|252.34|254.64|252.44|254.44|252.24|0
1643951180000|2022-02-04 05:06:20|254.44|252.24|254.64|252.44|254.64|252.44|254.44|252.24|0
1643951200000|2022-02-04 05:06:40|254.75|252.55|254.64|252.44|254.75|252.55|254.64|252.44|0
1643951210000|2022-02-04 05:06:50|254.75|252.55|254.64|252.44|254.84|252.64|254.64|252.44|0
1643951220000|2022-02-04 05:07:00|254.44|252.24|254.44|252.24|254.44|252.24|254.44|252.24|0
1643951240000|2022-02-04 05:07:20|254.54|252.34|254.64|252.44|254.64|252.44|254.54|252.34|0
1643951260000|2022-02-04 05:07:40|254.44|252.24|254.24|252.04|254.44|252.24|254.24|252.04|0
1643951270000|2022-02-04 05:07:50|253.63|251.43|253.43|251.23|253.63|251.43|253.43|251.23|0
1643951280000|2022-02-04 05:08:00|253.63|251.43|253.94|251.74|253.94|251.74|253.63|251.43|0
1643951290000|2022-02-04 05:08:10|254.03|251.83|254.03|251.83|254.14|251.94|254.03|251.83|0
1643951300000|2022-02-04 05:08:20|254.14|251.94|254.03|251.83|254.14|251.94|254.03|251.83|0
1643951310000|2022-02-04 05:08:30|254.14|251.94|254.14|251.94|254.14|251.94|254.14|251.94|0
1643951320000|2022-02-04 05:08:40|254.03|251.83|254.44|252.24|254.44|252.24|254.03|251.83|0
1643951330000|2022-02-04 05:08:50|254.64|252.44|254.64|252.44|254.84|252.64|254.64|252.44|0
1643951340000|2022-02-04 05:09:00|254.44|252.24|254.23|252.03|254.44|252.24|254.23|252.03|0
1643951350000|2022-02-04 05:09:10|254.34|252.14|254.23|252.03|254.44|252.24|254.23|252.03|0
1643951360000|2022-02-04 05:09:20|254.44|252.24|254.44|252.24|254.44|252.24|254.44|252.24|0
1643951370000|2022-02-04 05:09:30|254.54|252.34|254.64|252.44|254.64|252.44|254.54|252.34|0
1643951380000|2022-02-04 05:09:40|254.84|252.64|254.84|252.64|254.84|252.64|254.84|252.64|0
1643951390000|2022-02-04 05:09:50|254.64|252.44|254.64|252.44|254.64|252.44|254.64|252.44|0
1643951400000|2022-02-04 05:10:00|254.74|252.54|254.74|252.54|254.74|252.54|254.64|252.44|0
1643951410000|2022-02-04 05:10:10|254.84|252.64|254.84|252.64|254.95|252.75|254.84|252.64|0
1643951420000|2022-02-04 05:10:20|255.04|252.84|254.84|252.64|255.04|252.84|254.84|252.64|0
1643951430000|2022-02-04 05:10:30|254.74|252.54|254.44|252.24|254.74|252.54|254.44|252.24|0
1643951440000|2022-02-04 05:10:40|254.23|252.03|254.23|252.03|254.34|252.14|254.23|252.03|0
1643951450000|2022-02-04 05:10:50|254.14|251.94|254.03|251.83|254.23|252.03|254.03|251.83|0
1643951460000|2022-02-04 05:11:00|253.83|251.63|253.83|251.63|253.83|251.63|253.83|251.63|0
1643951480000|2022-02-04 05:11:20|253.93|251.73|254.03|251.83|254.03|251.83|253.83|251.63|0
1643951490000|2022-02-04 05:11:30|254.23|252.03|254.44|252.24|254.44|252.24|254.23|252.03|0
1643951500000|2022-02-04 05:11:40|254.64|252.44|254.64|252.44|254.64|252.44|254.64|252.44|0
1643951510000|2022-02-04 05:11:50|254.74|252.54|254.64|252.44|254.74|252.54|254.54|252.34|0
1643951520000|2022-02-04 05:12:00|254.74|252.54|254.74|252.54|254.74|252.54|254.64|252.44|0
1643951530000|2022-02-04 05:12:10|254.84|252.64|254.34|252.14|254.84|252.64|254.23|252.03|0
1643951540000|2022-02-04 05:12:20|254.44|252.24|254.64|252.44|254.64|252.44|254.44|252.24|0
1643951550000|2022-02-04 05:12:30|254.44|252.24|254.64|252.44|254.64|252.44|254.44|252.24|0
1643951560000|2022-02-04 05:12:40|254.84|252.64|255.04|252.84|255.04|252.84|254.84|252.64|0
1643951570000|2022-02-04 05:12:50|254.74|252.54|254.74|252.54|254.74|252.54|254.74|252.54|0
1643951580000|2022-02-04 05:13:00|254.84|252.64|254.64|252.44|254.84|252.64|254.64|252.44|0
1643951590000|2022-02-04 05:13:10|254.54|252.34|254.64|252.44|254.64|252.44|254.54|252.34|0
1643951620000|2022-02-04 05:13:40|254.43|252.23|254.43|252.23|254.43|252.23|254.43|252.23|0
1643951630000|2022-02-04 05:13:50|254.64|252.44|254.74|252.54|254.74|252.54|254.64|252.44|0
1643951640000|2022-02-04 05:14:00|254.64|252.44|254.64|252.44|254.64|252.44|254.64|252.44|0
1643951650000|2022-02-04 05:14:10|254.74|252.54|254.74|252.54|254.74|252.54|254.74|252.54|0
1643951660000|2022-02-04 05:14:20|254.84|252.64|255.04|252.84|255.04|252.84|254.84|252.64|0
1643951670000|2022-02-04 05:14:30|254.94|252.74|255.04|252.84|255.04|252.84|254.94|252.74|0
1643951680000|2022-02-04 05:14:40|254.64|252.44|254.74|252.54|254.74|252.54|254.64|252.44|0
1643951690000|2022-02-04 05:14:50|254.84|252.64|254.84|252.64|254.94|252.74|254.84|252.64|0
1643951700000|2022-02-04 05:15:00|254.94|252.74|254.84|252.64|255.04|252.84|254.84|252.64|0
1643951710000|2022-02-04 05:15:10|254.64|252.44|254.54|252.34|254.64|252.44|254.54|252.34|0
1643951720000|2022-02-04 05:15:20|254.23|252.03|254.23|252.03|254.23|252.03|254.23|252.03|0
1643951730000|2022-02-04 05:15:30|254.13|251.93|254.13|251.93|254.23|252.03|254.13|251.93|0
1643951740000|2022-02-04 05:15:40|254.03|251.83|254.13|251.93|254.13|251.93|254.03|251.83|0
1643951750000|2022-02-04 05:15:50|254.23|252.03|254.23|252.03|254.23|252.03|254.13|251.93|0
1643951760000|2022-02-04 05:16:00|254.13|251.93|254.03|251.83|254.13|251.93|254.03|251.83|0
1643951770000|2022-02-04 05:16:10|253.93|251.73|253.63|251.43|253.93|251.73|253.53|251.33|0
1643951780000|2022-02-04 05:16:20|253.62|251.42|253.62|251.42|253.62|251.42|253.62|251.42|0
1643951790000|2022-02-04 05:16:30|253.83|251.63|253.83|251.63|253.83|251.63|253.83|251.63|0
1643951800000|2022-02-04 05:16:40|254.03|251.83|253.93|251.73|254.03|251.83|253.93|251.73|0
1643951810000|2022-02-04 05:16:50|253.83|251.63|253.83|251.63|253.83|251.63|253.83|251.63|0
1643951820000|2022-02-04 05:17:00|253.73|251.53|252.41|250.21|253.73|251.53|252.32|250.12|0
1643951830000|2022-02-04 05:17:10|252.21|250.01|252.41|250.21|252.41|250.21|252.01|249.81|0
1643951840000|2022-02-04 05:17:20|252.62|250.42|252.41|250.21|252.62|250.42|252.41|250.21|0
1643951850000|2022-02-04 05:17:30|252.62|250.42|252.62|250.42|252.62|250.42|252.62|250.42|0
1643951860000|2022-02-04 05:17:40|252.52|250.32|252.62|250.42|252.62|250.42|252.52|250.32|0
1643951870000|2022-02-04 05:17:50|252.72|250.52|252.82|250.62|252.82|250.62|252.72|250.52|0
1643951880000|2022-02-04 05:18:00|252.72|250.52|252.62|250.42|252.72|250.52|252.62|250.42|0
1643951890000|2022-02-04 05:18:10|252.82|250.62|252.82|250.62|252.82|250.62|252.82|250.62|0
1643951910000|2022-02-04 05:18:30|253.02|250.82|253.02|250.82|253.12|250.92|253.02|250.82|0
1643951920000|2022-02-04 05:18:40|252.82|250.62|253.02|250.82|253.02|250.82|252.82|250.62|0
1643951930000|2022-02-04 05:18:50|252.82|250.62|252.82|250.62|252.82|250.62|252.82|250.62|0
1643951940000|2022-02-04 05:19:00|253.02|250.82|253.02|250.82|253.02|250.82|252.92|250.72|0
1643951950000|2022-02-04 05:19:10|253.22|251.02|253.22|251.02|253.22|251.02|253.22|251.02|0
1643951970000|2022-02-04 05:19:30|253.42|251.22|253.42|251.22|253.42|251.22|253.42|251.22|0
1643952000000|2022-02-04 05:20:00|253.53|251.33|253.42|251.22|253.53|251.33|253.42|251.22|0
1643952010000|2022-02-04 05:20:10|253.22|251.02|253.22|251.02|253.22|251.02|253.22|251.02|0
1643952020000|2022-02-04 05:20:20|252.82|250.62|252.82|250.62|252.82|250.62|252.82|250.62|0
1643952030000|2022-02-04 05:20:30|252.61|250.41|252.61|250.41|252.72|250.52|252.61|250.41|0
1643952040000|2022-02-04 05:20:40|252.52|250.32|252.61|250.41|252.61|250.41|252.52|250.32|0
1643952050000|2022-02-04 05:20:50|252.41|250.21|252.82|250.62|253.02|250.82|252.41|250.21|0
1643952060000|2022-02-04 05:21:00|253.02|250.82|253.02|250.82|253.02|250.82|253.02|250.82|0
1643952070000|2022-02-04 05:21:10|253.22|251.02|253.42|251.22|253.42|251.22|253.22|251.02|0
1643952090000|2022-02-04 05:21:30|253.22|251.02|253.22|251.02|253.42|251.22|253.22|251.02|0
1643952100000|2022-02-04 05:21:40|253.12|250.92|253.22|251.02|253.22|251.02|253.12|250.92|0
1643952110000|2022-02-04 05:21:50|253.32|251.12|253.22|251.02|253.32|251.12|253.22|251.02|0
1643952120000|2022-02-04 05:22:00|253.12|250.92|253.02|250.82|253.12|250.92|253.02|250.82|0
1643952130000|2022-02-04 05:22:10|253.32|251.12|253.32|251.12|253.32|251.12|253.32|251.12|0
1643952140000|2022-02-04 05:22:20|253.42|251.22|253.42|251.22|253.42|251.22|253.32|251.12|0
1643952150000|2022-02-04 05:22:30|253.32|251.12|253.22|251.02|253.32|251.12|253.22|251.02|0
1643952160000|2022-02-04 05:22:40|253.02|250.82|253.02|250.82|253.02|250.82|253.02|250.82|0
1643952170000|2022-02-04 05:22:50|253.22|251.02|253.32|251.12|253.32|251.12|253.22|251.02|0
1643952180000|2022-02-04 05:23:00|253.22|251.02|253.22|251.02|253.22|251.02|253.22|251.02|0
1643952200000|2022-02-04 05:23:20|253.12|250.92|253.02|250.82|253.12|250.92|253.02|250.82|0
1643952210000|2022-02-04 05:23:30|253.12|250.92|253.22|251.02|253.22|251.02|253.12|250.92|0
1643952220000|2022-02-04 05:23:40|253.02|250.82|253.02|250.82|253.02|250.82|253.02|250.82|0
1643952240000|2022-02-04 05:24:00|252.92|250.72|253.02|250.82|253.02|250.82|252.81|250.61|0
1643952250000|2022-02-04 05:24:10|252.92|250.72|252.81|250.61|252.92|250.72|252.81|250.61|0
1643952260000|2022-02-04 05:24:20|252.41|250.21|252.61|250.41|252.61|250.41|252.41|250.21|0
1643952280000|2022-02-04 05:24:40|252.81|250.61|252.81|250.61|252.81|250.61|252.81|250.61|0
1643952300000|2022-02-04 05:25:00|252.61|250.41|252.61|250.41|252.61|250.41|252.61|250.41|0
1643952320000|2022-02-04 05:25:20|252.81|250.61|252.61|250.41|252.81|250.61|252.61|250.41|0
1643952330000|2022-02-04 05:25:30|252.72|250.52|252.81|250.61|252.81|250.61|252.72|250.52|0
1643952340000|2022-02-04 05:25:40|252.41|250.21|252.41|250.21|252.41|250.21|252.41|250.21|0
1643952350000|2022-02-04 05:25:50|252.51|250.31|252.41|250.21|252.51|250.31|252.41|250.21|0
1643952360000|2022-02-04 05:26:00|252.61|250.41|252.51|250.31|252.61|250.41|252.41|250.21|0
1643952370000|2022-02-04 05:26:10|252.41|250.21|252.61|250.41|252.61|250.41|252.41|250.21|0
1643952390000|2022-02-04 05:26:30|252.51|250.31|252.31|250.11|252.61|250.41|252.31|250.11|0
1643952400000|2022-02-04 05:26:40|252.21|250.01|252.21|250.01|252.21|250.01|252.01|249.81|0
1643952410000|2022-02-04 05:26:50|252.41|250.21|252.41|250.21|252.41|250.21|252.41|250.21|0
1643952420000|2022-02-04 05:27:00|252.21|250.01|252.41|250.21|252.41|250.21|252.01|249.81|0
1643952440000|2022-02-04 05:27:20|252.61|250.41|252.61|250.41|252.61|250.41|252.61|250.41|0
1643952450000|2022-02-04 05:27:30|252.81|250.61|253.01|250.81|253.01|250.81|252.81|250.61|0
1643952460000|2022-02-04 05:27:40|253.12|250.92|253.12|250.92|253.12|250.92|253.12|250.92|0
1643952470000|2022-02-04 05:27:50|253.01|250.81|253.01|250.81|253.01|250.81|252.81|250.61|0
1643952490000|2022-02-04 05:28:10|253.21|251.01|253.21|251.01|253.32|251.12|253.21|251.01|0
1643952500000|2022-02-04 05:28:20|253.01|250.81|253.01|250.81|253.01|250.81|253.01|250.81|0
1643952510000|2022-02-04 05:28:30|253.21|251.01|253.21|251.01|253.21|251.01|253.21|251.01|0
1643952520000|2022-02-04 05:28:40|253.42|251.22|253.62|251.42|253.62|251.42|253.42|251.22|0
1643952530000|2022-02-04 05:28:50|253.82|251.62|253.82|251.62|253.82|251.62|253.82|251.62|0
1643952550000|2022-02-04 05:29:10|254.02|251.82|254.33|252.13|254.33|252.13|254.02|251.82|0
1643952560000|2022-02-04 05:29:20|254.43|252.23|254.13|251.93|254.43|252.23|254.13|251.93|0
1643952570000|2022-02-04 05:29:30|254.02|251.82|254.22|252.02|254.22|252.02|254.02|251.82|0
1643952580000|2022-02-04 05:29:40|254.02|251.82|254.02|251.82|254.02|251.82|254.02|251.82|0
1643952590000|2022-02-04 05:29:50|253.82|251.62|253.82|251.62|253.82|251.62|253.82|251.62|0
1643952600000|2022-02-04 05:30:00|253.62|251.42|253.42|251.22|253.62|251.42|253.42|251.22|0
1643952610000|2022-02-04 05:30:10|253.52|251.32|253.42|251.22|253.52|251.32|253.42|251.22|0
1643952620000|2022-02-04 05:30:20|253.21|251.01|253.21|251.01|253.21|251.01|253.21|251.01|0
1643952630000|2022-02-04 05:30:30|253.42|251.22|253.82|251.62|253.82|251.62|253.42|251.22|0
1643952640000|2022-02-04 05:30:40|253.72|251.52|253.62|251.42|253.72|251.52|253.62|251.42|0
1643952650000|2022-02-04 05:30:50|253.82|251.62|253.62|251.42|253.82|251.62|253.62|251.42|0
1643952660000|2022-02-04 05:31:00|253.72|251.52|253.82|251.62|253.82|251.62|253.62|251.42|0
1643952670000|2022-02-04 05:31:10|253.92|251.72|254.02|251.82|254.02|251.82|253.92|251.72|0
1643952680000|2022-02-04 05:31:20|253.82|251.62|253.92|251.72|254.02|251.82|253.82|251.62|0
1643952690000|2022-02-04 05:31:30|254.02|251.82|254.13|251.93|254.13|251.93|254.02|251.82|0
1643952700000|2022-02-04 05:31:40|254.22|252.02|254.13|251.93|254.22|252.02|254.13|251.93|0
1643952710000|2022-02-04 05:31:50|254.22|252.02|254.42|252.22|254.42|252.22|254.22|252.02|0
1643952720000|2022-02-04 05:32:00|254.22|252.02|254.33|252.13|254.33|252.13|254.22|252.02|0
1643952730000|2022-02-04 05:32:10|254.22|252.02|254.42|252.22|254.42|252.22|254.22|252.02|0
1643952740000|2022-02-04 05:32:20|254.22|252.02|254.42|252.22|254.42|252.22|254.22|252.02|0
1643952770000|2022-02-04 05:32:50|254.22|252.02|254.42|252.22|254.42|252.22|254.22|252.02|0
1643952780000|2022-02-04 05:33:00|254.63|252.43|254.53|252.33|254.63|252.43|254.42|252.22|0
1643952790000|2022-02-04 05:33:10|254.42|252.22|254.22|252.02|254.42|252.22|254.22|252.02|0
1643952800000|2022-02-04 05:33:20|254.33|252.13|254.33|252.13|254.42|252.22|254.33|252.13|0
1643952810000|2022-02-04 05:33:30|254.22|252.02|254.22|252.02|254.22|252.02|254.22|252.02|0
1643952820000|2022-02-04 05:33:40|254.02|251.82|254.02|251.82|254.02|251.82|254.02|251.82|0
1643952850000|2022-02-04 05:34:10|253.82|251.62|253.82|251.62|253.82|251.62|253.82|251.62|0
1643952860000|2022-02-04 05:34:20|254.02|251.82|254.02|251.82|254.02|251.82|254.02|251.82|0
1643952870000|2022-02-04 05:34:30|254.22|252.02|254.12|251.92|254.22|252.02|254.12|251.92|0
1643952880000|2022-02-04 05:34:40|254.02|251.82|254.02|251.82|254.12|251.92|254.02|251.82|0
1643952900000|2022-02-04 05:35:00|253.82|251.62|254.22|252.02|254.22|252.02|253.82|251.62|0
1643952910000|2022-02-04 05:35:10|254.42|252.22|254.42|252.22|254.42|252.22|254.42|252.22|0
1643952950000|2022-02-04 05:35:50|254.62|252.42|254.83|252.63|254.83|252.63|254.62|252.42|0
1643952960000|2022-02-04 05:36:00|255.03|252.83|254.83|252.63|255.03|252.83|254.83|252.63|0
1643952970000|2022-02-04 05:36:10|254.62|252.42|254.42|252.22|254.62|252.42|254.42|252.22|0
1643952980000|2022-02-04 05:36:20|254.22|252.02|254.12|251.92|254.22|252.02|254.02|251.82|0
1643952990000|2022-02-04 05:36:30|254.02|251.82|254.02|251.82|254.02|251.82|254.02|251.82|0
1643953000000|2022-02-04 05:36:40|253.82|251.62|253.82|251.62|253.82|251.62|253.82|251.62|0
1643953010000|2022-02-04 05:36:50|253.92|251.72|254.02|251.82|254.02|251.82|253.92|251.72|0
1643953020000|2022-02-04 05:37:00|254.22|252.02|254.42|252.22|254.42|252.22|254.22|252.02|0
1643953030000|2022-02-04 05:37:10|254.22|252.02|254.02|251.82|254.22|252.02|254.02|251.82|0
1643953040000|2022-02-04 05:37:20|253.82|251.62|253.92|251.72|254.02|251.82|253.82|251.62|0
1643953050000|2022-02-04 05:37:30|253.82|251.62|253.82|251.62|253.82|251.62|253.82|251.62|0
1643953060000|2022-02-04 05:37:40|253.72|251.52|254.02|251.82|254.02|251.82|253.72|251.52|0
1643953070000|2022-02-04 05:37:50|253.92|251.72|253.92|251.72|253.92|251.72|253.92|251.72|0
1643953080000|2022-02-04 05:38:00|253.81|251.61|253.92|251.72|253.92|251.72|253.81|251.61|0
1643953090000|2022-02-04 05:38:10|253.81|251.61|254.02|251.82|254.02|251.82|253.81|251.61|0
1643953100000|2022-02-04 05:38:20|253.81|251.61|254.02|251.82|254.02|251.82|253.81|251.61|0
1643953110000|2022-02-04 05:38:30|254.12|251.92|254.02|251.82|254.12|251.92|254.02|251.82|0
1643953120000|2022-02-04 05:38:40|253.92|251.72|253.92|251.72|254.02|251.82|253.92|251.72|0
1643953130000|2022-02-04 05:38:50|253.81|251.61|253.81|251.61|253.81|251.61|253.72|251.52|0
1643953170000|2022-02-04 05:39:30|254.02|251.82|253.92|251.72|254.02|251.82|253.92|251.72|0
1643953180000|2022-02-04 05:39:40|253.81|251.61|253.61|251.41|253.81|251.61|253.61|251.41|0
1643953190000|2022-02-04 05:39:50|253.41|251.21|253.61|251.41|253.61|251.41|253.41|251.21|0
1643953200000|2022-02-04 05:40:00|253.72|251.52|253.61|251.41|253.72|251.52|253.61|251.41|0
1643953210000|2022-02-04 05:40:10|253.41|251.21|253.41|251.21|253.41|251.21|253.41|251.21|0
1643953220000|2022-02-04 05:40:20|253.31|251.11|253.31|251.11|253.31|251.11|253.31|251.11|0
1643953230000|2022-02-04 05:40:30|253.41|251.21|253.41|251.21|253.41|251.21|253.41|251.21|0
1643953240000|2022-02-04 05:40:40|253.21|251.01|253.41|251.21|253.41|251.21|253.21|251.01|0
1643953250000|2022-02-04 05:40:50|253.21|251.01|253.41|251.21|253.41|251.21|253.21|251.01|0
1643953260000|2022-02-04 05:41:00|253.51|251.31|253.21|251.01|253.51|251.31|253.21|251.01|0
1643953270000|2022-02-04 05:41:10|253.31|251.11|253.41|251.21|253.41|251.21|253.31|251.11|0
1643953290000|2022-02-04 05:41:30|253.51|251.31|253.51|251.31|253.51|251.31|253.51|251.31|0
1643953300000|2022-02-04 05:41:40|253.61|251.41|253.41|251.21|253.61|251.41|253.41|251.21|0
1643953310000|2022-02-04 05:41:50|253.61|251.41|253.61|251.41|253.61|251.41|253.61|251.41|0
1643953320000|2022-02-04 05:42:00|253.41|251.21|253.41|251.21|253.41|251.21|253.41|251.21|0
1643953350000|2022-02-04 05:42:30|253.61|251.41|253.61|251.41|253.61|251.41|253.61|251.41|0
1643953360000|2022-02-04 05:42:40|253.92|251.72|254.12|251.92|254.12|251.92|253.92|251.72|0
1643953370000|2022-02-04 05:42:50|254.22|252.02|254.01|251.81|254.22|252.02|254.01|251.81|0
1643953400000|2022-02-04 05:43:20|254.12|251.92|253.81|251.61|254.12|251.92|253.81|251.61|0
1643953410000|2022-02-04 05:43:30|253.92|251.72|254.01|251.81|254.01|251.81|253.92|251.72|0
1643953430000|2022-02-04 05:43:50|254.22|252.02|254.12|251.92|254.22|252.02|254.12|251.92|0
1643953440000|2022-02-04 05:44:00|254.22|252.02|254.22|252.02|254.22|252.02|254.12|251.92|0
1643953450000|2022-02-04 05:44:10|254.52|252.32|254.01|251.81|254.52|252.32|254.01|251.81|0
1643953460000|2022-02-04 05:44:20|254.12|251.92|254.12|251.92|254.12|251.92|254.12|251.92|0
1643953470000|2022-02-04 05:44:30|254.01|251.81|254.01|251.81|254.01|251.81|254.01|251.81|0
1643953490000|2022-02-04 05:44:50|253.81|251.61|253.81|251.61|253.81|251.61|253.81|251.61|0
1643953500000|2022-02-04 05:45:00|254.01|251.81|254.12|251.92|254.12|251.92|254.01|251.81|0
1643953510000|2022-02-04 05:45:10|254.21|252.01|254.21|252.01|254.42|252.22|254.21|252.01|0
1643953530000|2022-02-04 05:45:30|254.42|252.22|254.32|252.12|254.42|252.22|254.21|252.01|0
1643953540000|2022-02-04 05:45:40|254.42|252.22|254.21|252.01|254.42|252.22|254.21|252.01|0
1643953560000|2022-02-04 05:46:00|254.32|252.12|254.42|252.22|254.42|252.22|254.32|252.12|0
1643953570000|2022-02-04 05:46:10|254.52|252.32|254.72|252.52|254.72|252.52|254.52|252.32|0
1643953580000|2022-02-04 05:46:20|254.62|252.42|254.62|252.42|254.82|252.62|254.62|252.42|0
1643953590000|2022-02-04 05:46:30|254.42|252.22|254.01|251.81|254.52|252.32|254.01|251.81|0
1643953600000|2022-02-04 05:46:40|254.21|252.01|254.21|252.01|254.21|252.01|254.21|252.01|0
1643953610000|2022-02-04 05:46:50|254.01|251.81|254.01|251.81|254.01|251.81|254.01|251.81|0
1643953630000|2022-02-04 05:47:10|254.12|251.92|254.01|251.81|254.12|251.92|254.01|251.81|0
1643953640000|2022-02-04 05:47:20|254.21|252.01|254.42|252.22|254.42|252.22|254.21|252.01|0
1643953650000|2022-02-04 05:47:30|254.21|252.01|254.21|252.01|254.21|252.01|254.21|252.01|0
1643953670000|2022-02-04 05:47:50|254.01|251.81|254.01|251.81|254.01|251.81|254.01|251.81|0
1643953680000|2022-02-04 05:48:00|254.21|252.01|254.01|251.81|254.21|252.01|254.01|251.81|0
1643953690000|2022-02-04 05:48:10|254.21|252.01|254.21|252.01|254.21|252.01|254.21|252.01|0
1643953700000|2022-02-04 05:48:20|254.12|251.92|254.12|251.92|254.12|251.92|254.01|251.81|0
1643953710000|2022-02-04 05:48:30|254.21|252.01|253.81|251.61|254.21|252.01|253.81|251.61|0
1643953720000|2022-02-04 05:48:40|254.01|251.81|253.81|251.61|254.01|251.81|253.81|251.61|0
1643953750000|2022-02-04 05:49:10|253.91|251.71|253.91|251.71|253.91|251.71|253.91|251.71|0
1643953760000|2022-02-04 05:49:20|253.81|251.61|253.81|251.61|253.81|251.61|253.81|251.61|0
1643953770000|2022-02-04 05:49:30|254.01|251.81|253.91|251.71|254.01|251.81|253.91|251.71|0
1643953780000|2022-02-04 05:49:40|253.81|251.61|253.91|251.71|253.91|251.71|253.81|251.61|0
1643953790000|2022-02-04 05:49:50|253.81|251.61|253.81|251.61|253.81|251.61|253.81|251.61|0
1643953800000|2022-02-04 05:50:00|254.01|251.81|253.81|251.61|254.01|251.81|253.81|251.61|0
1643953810000|2022-02-04 05:50:10|253.61|251.41|253.61|251.41|253.61|251.41|253.61|251.41|0
1643953830000|2022-02-04 05:50:30|253.4|251.2|253.4|251.2|253.4|251.2|253.4|251.2|0
1643953850000|2022-02-04 05:50:50|253.61|251.41|253.61|251.41|253.61|251.41|253.61|251.41|0
1643953880000|2022-02-04 05:51:20|253.4|251.2|253.4|251.2|253.4|251.2|253.4|251.2|0
1643953900000|2022-02-04 05:51:40|253.2|251|253.2|251|253.2|251|253.2|251|0
1643953910000|2022-02-04 05:51:50|253|250.8|253|250.8|253|250.8|253|250.8|0
1643953920000|2022-02-04 05:52:00|253.2|251|253|250.8|253.2|251|253|250.8|0
1643953930000|2022-02-04 05:52:10|252.8|250.6|252.8|250.6|252.8|250.6|252.8|250.6|0
1643953950000|2022-02-04 05:52:30|252.6|250.4|252.9|250.7|252.9|250.7|252.6|250.4|0
1643953960000|2022-02-04 05:52:40|253|250.8|253.2|251|253.2|251|253|250.8|0
1643953980000|2022-02-04 05:53:00|253.4|251.2|253.4|251.2|253.4|251.2|253.4|251.2|0
1643953990000|2022-02-04 05:53:10|253.51|251.31|253.51|251.31|253.51|251.31|253.51|251.31|0
1643954000000|2022-02-04 05:53:20|253.6|251.4|253.6|251.4|253.6|251.4|253.51|251.31|0
1643954010000|2022-02-04 05:53:30|253.51|251.31|253.51|251.31|253.51|251.31|253.51|251.31|0
1643954020000|2022-02-04 05:53:40|253.4|251.2|253.4|251.2|253.4|251.2|253.31|251.11|0
1643954040000|2022-02-04 05:54:00|253.2|251|253.2|251|253.2|251|253.2|251|0
1643954080000|2022-02-04 05:54:40|253.1|250.9|253|250.8|253.1|250.9|253|250.8|0
1643954090000|2022-02-04 05:54:50|252.8|250.6|253|250.8|253|250.8|252.8|250.6|0
1643954100000|2022-02-04 05:55:00|252.9|250.7|252.8|250.6|252.9|250.7|252.8|250.6|0
1643954110000|2022-02-04 05:55:10|252.7|250.5|252.8|250.6|252.8|250.6|252.7|250.5|0
1643954130000|2022-02-04 05:55:30|252.7|250.5|252.8|250.6|252.8|250.6|252.7|250.5|0
1643954140000|2022-02-04 05:55:40|252.7|250.5|252.59|250.39|252.7|250.5|252.59|250.39|0
1643954180000|2022-02-04 05:56:20|252.39|250.19|252.39|250.19|252.39|250.19|252.39|250.19|0
1643954190000|2022-02-04 05:56:30|252.59|250.39|252.39|250.19|252.59|250.39|252.39|250.19|0
1643954200000|2022-02-04 05:56:40|252.5|250.3|252.5|250.3|252.5|250.3|252.5|250.3|0
1643954210000|2022-02-04 05:56:50|252.59|250.39|252.19|249.99|252.59|250.39|252.19|249.99|0
1643954220000|2022-02-04 05:57:00|252.3|250.1|251.99|249.79|252.3|250.1|251.99|249.79|0
1643954230000|2022-02-04 05:57:10|251.79|249.59|251.99|249.79|251.99|249.79|251.79|249.59|0
1643954240000|2022-02-04 05:57:20|252.19|249.99|251.99|249.79|252.19|249.99|251.99|249.79|0
1643954250000|2022-02-04 05:57:30|251.79|249.59|251.79|249.59|251.79|249.59|251.79|249.59|0
1643954260000|2022-02-04 05:57:40|251.69|249.49|251.59|249.39|251.69|249.49|251.59|249.39|0
1643954270000|2022-02-04 05:57:50|251.49|249.29|251.59|249.39|251.59|249.39|251.49|249.29|0
1643954280000|2022-02-04 05:58:00|251.49|249.29|251.59|249.39|251.59|249.39|251.49|249.29|0
1643954290000|2022-02-04 05:58:10|251.79|249.59|251.59|249.39|251.99|249.79|251.59|249.39|0
1643954300000|2022-02-04 05:58:20|251.69|249.49|251.79|249.59|251.79|249.59|251.59|249.39|0
1643954310000|2022-02-04 05:58:30|251.69|249.49|251.59|249.39|251.79|249.59|251.59|249.39|0
1643954320000|2022-02-04 05:58:40|251.69|249.49|251.79|249.59|251.79|249.59|251.69|249.49|0
1643954330000|2022-02-04 05:58:50|251.99|249.79|251.59|249.39|251.99|249.79|251.59|249.39|0
1643954340000|2022-02-04 05:59:00|251.39|249.19|251.39|249.19|251.39|249.19|251.39|249.19|0
1643954350000|2022-02-04 05:59:10|251.59|249.39|251.59|249.39|251.59|249.39|251.59|249.39|0
1643954360000|2022-02-04 05:59:20|251.69|249.49|251.38|249.18|251.69|249.49|251.38|249.18|0
1643954370000|2022-02-04 05:59:30|251.59|249.39|251.69|249.49|251.79|249.59|251.59|249.39|0
1643954380000|2022-02-04 05:59:40|251.79|249.59|251.59|249.39|251.79|249.59|251.59|249.39|0
1643954390000|2022-02-04 05:59:50|251.49|249.29|251.79|249.59|251.79|249.59|251.49|249.29|0
1643954400000|2022-02-04 06:00:00|251.49|249.29|251.79|249.59|251.79|249.59|251.49|249.29|0
1643954410000|2022-02-04 06:00:10|251.99|249.79|251.59|249.39|251.99|249.79|251.59|249.39|0
1643954420000|2022-02-04 06:00:20|251.79|249.59|251.79|249.59|251.79|249.59|251.79|249.59|0
1643954430000|2022-02-04 06:00:30|251.99|249.79|252.19|249.99|252.39|250.19|251.99|249.79|0
1643954440000|2022-02-04 06:00:40|251.99|249.79|251.99|249.79|251.99|249.79|251.99|249.79|0
1643954450000|2022-02-04 06:00:50|252.09|249.89|252.39|250.19|252.39|250.19|251.99|249.79|0
1643954460000|2022-02-04 06:01:00|252.29|250.09|252.59|250.39|252.59|250.39|252.29|250.09|0
1643954470000|2022-02-04 06:01:10|252.79|250.59|253.2|251|253.2|251|252.79|250.59|0
1643954480000|2022-02-04 06:01:20|252.99|250.79|252.99|250.79|252.99|250.79|252.79|250.59|0
1643954490000|2022-02-04 06:01:30|252.59|250.39|252.59|250.39|252.59|250.39|252.59|250.39|0
1643954500000|2022-02-04 06:01:40|252.79|250.59|252.79|250.59|252.79|250.59|252.79|250.59|0
1643954510000|2022-02-04 06:01:50|252.7|250.5|252.59|250.39|252.7|250.5|252.59|250.39|0
1643954520000|2022-02-04 06:02:00|252.39|250.19|252.59|250.39|252.59|250.39|252.39|250.19|0
1643954530000|2022-02-04 06:02:10|252.39|250.19|252.39|250.19|252.39|250.19|252.39|250.19|0
1643954540000|2022-02-04 06:02:20|252.29|250.09|251.99|249.79|252.29|250.09|251.99|249.79|0
1643954550000|2022-02-04 06:02:30|252.09|249.89|251.99|249.79|252.19|249.99|251.99|249.79|0
1643954560000|2022-02-04 06:02:40|252.19|249.99|251.99|249.79|252.19|249.99|251.99|249.79|0
1643954570000|2022-02-04 06:02:50|251.79|249.59|251.58|249.38|251.79|249.59|251.58|249.38|0
1643954600000|2022-02-04 06:03:20|251.38|249.18|251.38|249.18|251.38|249.18|251.38|249.18|0
1643954610000|2022-02-04 06:03:30|251.58|249.38|251.58|249.38|251.58|249.38|251.58|249.38|0
1643954630000|2022-02-04 06:03:50|251.38|249.18|251.58|249.38|251.58|249.38|251.38|249.18|0
1643954640000|2022-02-04 06:04:00|251.38|249.18|251.38|249.18|251.38|249.18|251.38|249.18|0
1643954660000|2022-02-04 06:04:20|251.78|249.58|251.78|249.58|251.78|249.58|251.78|249.58|0
1643954670000|2022-02-04 06:04:30|251.69|249.49|251.78|249.58|251.78|249.58|251.69|249.49|0
1643954680000|2022-02-04 06:04:40|251.69|249.49|251.58|249.38|251.69|249.49|251.58|249.38|0
1643954710000|2022-02-04 06:05:10|251.78|249.58|251.78|249.58|251.78|249.58|251.78|249.58|0
1643954730000|2022-02-04 06:05:30|251.58|249.38|251.58|249.38|251.58|249.38|251.58|249.38|0
1643954750000|2022-02-04 06:05:50|251.49|249.29|251.58|249.38|251.58|249.38|251.49|249.29|0
1643954760000|2022-02-04 06:06:00|251.49|249.29|251.58|249.38|251.58|249.38|251.49|249.29|0
1643954770000|2022-02-04 06:06:10|251.49|249.29|251.58|249.38|251.58|249.38|251.49|249.29|0
1643954780000|2022-02-04 06:06:20|251.38|249.18|251.38|249.18|251.38|249.18|251.38|249.18|0
1643954790000|2022-02-04 06:06:30|251.18|248.98|251.18|248.98|251.18|248.98|251.18|248.98|0
1643954820000|2022-02-04 06:07:00|251.38|249.18|251.58|249.38|251.58|249.38|251.38|249.18|0
1643954830000|2022-02-04 06:07:10|251.38|249.18|251.38|249.18|251.38|249.18|251.38|249.18|0
1643954840000|2022-02-04 06:07:20|251.58|249.38|251.58|249.38|251.58|249.38|251.58|249.38|0
1643954860000|2022-02-04 06:07:40|251.38|249.18|251.38|249.18|251.38|249.18|251.38|249.18|0
1643954900000|2022-02-04 06:08:20|251.18|248.98|251.18|248.98|251.18|248.98|251.18|248.98|0
1643954930000|2022-02-04 06:08:50|250.98|248.78|250.98|248.78|250.98|248.78|250.98|248.78|0
1643954980000|2022-02-04 06:09:40|251.08|248.88|251.08|248.88|251.08|248.88|251.08|248.88|0
1643954990000|2022-02-04 06:09:50|250.98|248.78|250.98|248.78|250.98|248.78|250.98|248.78|0
1643955000000|2022-02-04 06:10:00|251.18|248.98|251.18|248.98|251.18|248.98|251.18|248.98|0
1643955010000|2022-02-04 06:10:10|251.38|249.18|251.38|249.18|251.38|249.18|251.38|249.18|0
1643955020000|2022-02-04 06:10:20|251.28|249.08|251.38|249.18|251.38|249.18|251.28|249.08|0
1643955030000|2022-02-04 06:10:30|251.28|249.08|251.28|249.08|251.28|249.08|251.28|249.08|0
1643955040000|2022-02-04 06:10:40|251.18|248.98|250.98|248.78|251.18|248.98|250.98|248.78|0
1643955060000|2022-02-04 06:11:00|250.78|248.58|250.78|248.58|250.78|248.58|250.78|248.58|0
1643955070000|2022-02-04 06:11:10|250.98|248.78|250.98|248.78|250.98|248.78|250.98|248.78|0
1643955080000|2022-02-04 06:11:20|251.18|248.98|251.38|249.18|251.38|249.18|251.18|248.98|0
1643955090000|2022-02-04 06:11:30|251.78|249.58|251.98|249.78|251.98|249.78|251.78|249.58|0
1643955100000|2022-02-04 06:11:40|252.09|249.89|251.98|249.78|252.09|249.89|251.98|249.78|0
1643955120000|2022-02-04 06:12:00|251.78|249.58|251.78|249.58|251.78|249.58|251.78|249.58|0
1643955150000|2022-02-04 06:12:30|251.88|249.68|251.98|249.78|251.98|249.78|251.88|249.68|0
1643955170000|2022-02-04 06:12:50|252.38|250.18|252.18|249.98|252.38|250.18|252.18|249.98|0
1643955180000|2022-02-04 06:13:00|252.38|250.18|252.38|250.18|252.38|250.18|252.38|250.18|0
1643955200000|2022-02-04 06:13:20|252.18|249.98|251.88|249.68|252.18|249.98|251.88|249.68|0
1643955210000|2022-02-04 06:13:30|251.98|249.78|251.78|249.58|251.98|249.78|251.78|249.58|0
1643955220000|2022-02-04 06:13:40|251.88|249.68|251.98|249.78|251.98|249.78|251.88|249.68|0
1643955240000|2022-02-04 06:14:00|252.09|249.89|252.09|249.89|252.09|249.89|252.09|249.89|0
1643955250000|2022-02-04 06:14:10|252.18|249.98|252.29|250.09|252.29|250.09|251.98|249.78|0
1643955260000|2022-02-04 06:14:20|252.18|249.98|252.08|249.88|252.18|249.98|251.98|249.78|0
1643955270000|2022-02-04 06:14:30|252.18|249.98|252.08|249.88|252.18|249.98|251.98|249.78|0
1643955280000|2022-02-04 06:14:40|251.98|249.78|252.08|249.88|252.08|249.88|251.98|249.78|0
1643955300000|2022-02-04 06:15:00|252.18|249.98|252.18|249.98|252.18|249.98|252.18|249.98|0
1643955330000|2022-02-04 06:15:30|251.98|249.78|251.98|249.78|251.98|249.78|251.98|249.78|0
1643955340000|2022-02-04 06:15:40|251.78|249.58|252.18|249.98|252.18|249.98|251.78|249.58|0
1643955350000|2022-02-04 06:15:50|252.29|250.09|252.18|249.98|252.29|250.09|252.18|249.98|0
1643955360000|2022-02-04 06:16:00|252.38|250.18|252.08|249.88|252.38|250.18|252.08|249.88|0
1643955370000|2022-02-04 06:16:10|252.18|249.98|252.18|249.98|252.18|249.98|252.18|249.98|0
1643955380000|2022-02-04 06:16:20|251.98|249.78|252.18|249.98|252.18|249.98|251.98|249.78|0
1643955400000|2022-02-04 06:16:40|252.29|250.09|252.28|250.08|252.38|250.18|252.28|250.08|0
1643955410000|2022-02-04 06:16:50|252.38|250.18|252.38|250.18|252.38|250.18|252.38|250.18|0
1643955430000|2022-02-04 06:17:10|252.58|250.38|252.38|250.18|252.58|250.38|252.38|250.18|0
1643955440000|2022-02-04 06:17:20|252.58|250.38|252.58|250.38|252.58|250.38|252.58|250.38|0
1643955450000|2022-02-04 06:17:30|252.49|250.29|252.49|250.29|252.58|250.38|252.49|250.29|0
1643955460000|2022-02-04 06:17:40|252.38|250.18|252.49|250.29|252.49|250.29|252.38|250.18|0
1643955470000|2022-02-04 06:17:50|252.38|250.18|252.38|250.18|252.38|250.18|252.38|250.18|0
1643955480000|2022-02-04 06:18:00|252.18|249.98|252.18|249.98|252.18|249.98|252.18|249.98|0
1643955490000|2022-02-04 06:18:10|252.08|249.88|252.18|249.98|252.18|249.98|252.08|249.88|0
1643955500000|2022-02-04 06:18:20|252.38|250.18|252.38|250.18|252.58|250.38|252.38|250.18|0
1643955520000|2022-02-04 06:18:40|252.18|249.98|252.18|249.98|252.18|249.98|252.18|249.98|0
1643955530000|2022-02-04 06:18:50|251.98|249.78|251.78|249.58|251.98|249.78|251.78|249.58|0
1643955540000|2022-02-04 06:19:00|251.68|249.48|251.88|249.68|251.88|249.68|251.68|249.48|0
1643955550000|2022-02-04 06:19:10|251.78|249.58|251.78|249.58|251.78|249.58|251.78|249.58|0
1643955560000|2022-02-04 06:19:20|251.68|249.48|251.68|249.48|251.68|249.48|251.68|249.48|0
1643955570000|2022-02-04 06:19:30|251.78|249.58|251.57|249.37|251.78|249.58|251.57|249.37|0
1643955580000|2022-02-04 06:19:40|251.48|249.28|251.37|249.17|251.48|249.28|251.37|249.17|0
1643955600000|2022-02-04 06:20:00|251.57|249.37|251.48|249.28|251.57|249.37|251.48|249.28|0
1643955610000|2022-02-04 06:20:10|251.37|249.17|251.57|249.37|251.57|249.37|251.37|249.17|0
1643955630000|2022-02-04 06:20:30|251.48|249.28|251.37|249.17|251.48|249.28|251.37|249.17|0
1643955660000|2022-02-04 06:21:00|251.48|249.28|251.57|249.37|251.57|249.37|251.48|249.28|0
1643955670000|2022-02-04 06:21:10|251.17|248.97|250.77|248.57|251.17|248.97|250.77|248.57|0
1643955700000|2022-02-04 06:21:40|250.97|248.77|250.97|248.77|250.97|248.77|250.97|248.77|0
1643955730000|2022-02-04 06:22:10|251.17|248.97|251.17|248.97|251.17|248.97|251.17|248.97|0
1643955750000|2022-02-04 06:22:30|251.57|249.37|251.57|249.37|251.57|249.37|251.57|249.37|0
1643955770000|2022-02-04 06:22:50|251.77|249.57|251.77|249.57|251.77|249.57|251.77|249.57|0
1643955780000|2022-02-04 06:23:00|251.88|249.68|251.77|249.57|251.88|249.68|251.77|249.57|0
1643955800000|2022-02-04 06:23:20|251.88|249.68|251.88|249.68|251.98|249.78|251.88|249.68|0
1643955810000|2022-02-04 06:23:30|251.98|249.78|252.18|249.98|252.18|249.98|251.88|249.68|0
1643955820000|2022-02-04 06:23:40|252.38|250.18|252.38|250.18|252.38|250.18|252.38|250.18|0
1643955830000|2022-02-04 06:23:50|252.58|250.38|252.58|250.38|252.58|250.38|252.58|250.38|0
1643955840000|2022-02-04 06:24:00|252.48|250.28|252.58|250.38|252.58|250.38|252.48|250.28|0
1643955860000|2022-02-04 06:24:20|252.78|250.58|253.18|250.98|253.39|251.19|252.78|250.58|0
1643955870000|2022-02-04 06:24:30|253.29|251.09|253.39|251.19|253.39|251.19|253.29|251.09|0
1643955880000|2022-02-04 06:24:40|253.29|251.09|253.29|251.09|253.29|251.09|253.29|251.09|0
1643955890000|2022-02-04 06:24:50|253.39|251.19|253.18|250.98|253.39|251.19|253.18|250.98|0
1643955900000|2022-02-04 06:25:00|253.29|251.09|253.29|251.09|253.29|251.09|253.18|250.98|0
1643955910000|2022-02-04 06:25:10|253.18|250.98|252.38|250.18|253.18|250.98|252.38|250.18|0
1643955920000|2022-02-04 06:25:20|252.18|249.98|252.38|250.18|252.38|250.18|252.18|249.98|0
1643955930000|2022-02-04 06:25:30|252.48|250.28|252.78|250.58|252.78|250.58|252.48|250.28|0
1643955940000|2022-02-04 06:25:40|252.58|250.38|252.78|250.58|252.78|250.58|252.58|250.38|0
1643955950000|2022-02-04 06:25:50|252.98|250.78|252.98|250.78|252.98|250.78|252.98|250.78|0
1643955960000|2022-02-04 06:26:00|253.18|250.98|253.09|250.89|253.18|250.98|253.09|250.89|0
1643955970000|2022-02-04 06:26:10|252.98|250.78|252.78|250.58|252.98|250.78|252.78|250.58|0
1643955980000|2022-02-04 06:26:20|252.88|250.68|252.88|250.68|252.88|250.68|252.88|250.68|0
1643955990000|2022-02-04 06:26:30|252.98|250.78|252.78|250.58|252.98|250.78|252.78|250.58|0
1643956000000|2022-02-04 06:26:40|252.98|250.78|252.98|250.78|252.98|250.78|252.98|250.78|0
1643956010000|2022-02-04 06:26:50|253.09|250.89|253.09|250.89|253.09|250.89|252.98|250.78|0
1643956020000|2022-02-04 06:27:00|253.38|251.18|253.49|251.29|253.49|251.29|253.18|250.98|0
1643956030000|2022-02-04 06:27:10|253.38|251.18|253.38|251.18|253.38|251.18|253.38|251.18|0
1643956040000|2022-02-04 06:27:20|252.98|250.78|253.29|251.09|253.29|251.09|252.98|250.78|0
1643956050000|2022-02-04 06:27:30|253.38|251.18|253.59|251.39|253.59|251.39|253.38|251.18|0
1643956060000|2022-02-04 06:27:40|253.49|251.29|253.38|251.18|253.49|251.29|253.38|251.18|0
1643956080000|2022-02-04 06:28:00|253.49|251.29|253.49|251.29|253.49|251.29|253.49|251.29|0
1643956090000|2022-02-04 06:28:10|253.89|251.69|253.79|251.59|253.89|251.69|253.69|251.49|0
1643956100000|2022-02-04 06:28:20|253.59|251.39|253.59|251.39|253.59|251.39|253.59|251.39|0
1643956110000|2022-02-04 06:28:30|253.38|251.18|253.18|250.98|253.38|251.18|253.18|250.98|0
1643956120000|2022-02-04 06:28:40|253.38|251.18|253.49|251.29|253.49|251.29|253.38|251.18|0
1643956130000|2022-02-04 06:28:50|253.38|251.18|253.38|251.18|253.49|251.29|253.38|251.18|0
1643956140000|2022-02-04 06:29:00|253.49|251.29|253.29|251.09|253.49|251.29|253.29|251.09|0
1643956150000|2022-02-04 06:29:10|252.98|250.78|253.18|250.98|253.18|250.98|252.98|250.78|0
1643956160000|2022-02-04 06:29:20|253.29|251.09|253.18|250.98|253.29|251.09|253.18|250.98|0
1643956170000|2022-02-04 06:29:30|253.38|251.18|252.98|250.78|253.38|251.18|252.98|250.78|0
1643956180000|2022-02-04 06:29:40|252.78|250.58|252.78|250.58|252.78|250.58|252.78|250.58|0
1643956190000|2022-02-04 06:29:50|252.88|250.68|253.18|250.98|253.18|250.98|252.88|250.68|0
1643956200000|2022-02-04 06:30:00|252.88|250.68|252.58|250.38|252.88|250.68|252.58|250.38|0
1643956210000|2022-02-04 06:30:10|252.78|250.58|252.78|250.58|252.78|250.58|252.78|250.58|0
1643956220000|2022-02-04 06:30:20|252.58|250.38|252.58|250.38|252.58|250.38|252.58|250.38|0
1643956250000|2022-02-04 06:30:50|252.17|249.97|251.77|249.57|252.17|249.97|251.77|249.57|0
1643956260000|2022-02-04 06:31:00|251.67|249.47|251.77|249.57|251.77|249.57|251.67|249.47|0
1643956270000|2022-02-04 06:31:10|251.67|249.47|251.77|249.57|251.77|249.57|251.67|249.47|0
1643956280000|2022-02-04 06:31:20|251.97|249.77|251.97|249.77|251.97|249.77|251.97|249.77|0
1643956290000|2022-02-04 06:31:30|251.87|249.67|251.77|249.57|251.87|249.67|251.77|249.57|0
1643956310000|2022-02-04 06:31:50|251.97|249.77|251.97|249.77|251.97|249.77|251.97|249.77|0
1643956320000|2022-02-04 06:32:00|251.87|249.67|251.97|249.77|251.97|249.77|251.87|249.67|0
1643956340000|2022-02-04 06:32:20|251.77|249.57|251.77|249.57|251.77|249.57|251.77|249.57|0
1643956350000|2022-02-04 06:32:30|251.37|249.17|251.37|249.17|251.37|249.17|251.37|249.17|0
1643956360000|2022-02-04 06:32:40|251.57|249.37|251.57|249.37|251.57|249.37|251.57|249.37|0
1643956370000|2022-02-04 06:32:50|251.97|249.77|251.97|249.77|251.97|249.77|251.97|249.77|0
1643956380000|2022-02-04 06:33:00|252.17|249.97|252.17|249.97|252.17|249.97|252.07|249.87|0
1643956390000|2022-02-04 06:33:10|252.37|250.17|252.37|250.17|252.37|250.17|252.37|250.17|0
1643956400000|2022-02-04 06:33:20|252.78|250.58|252.78|250.58|252.78|250.58|252.68|250.48|0
1643956430000|2022-02-04 06:33:50|253.18|250.98|253.18|250.98|253.18|250.98|252.98|250.78|0
1643956440000|2022-02-04 06:34:00|253.38|251.18|253.38|251.18|253.58|251.38|253.38|251.18|0
1643956450000|2022-02-04 06:34:10|253.28|251.08|253.18|250.98|253.38|251.18|253.18|250.98|0
1643956470000|2022-02-04 06:34:30|253.08|250.88|253.18|250.98|253.18|250.98|253.08|250.88|0
1643956480000|2022-02-04 06:34:40|253.28|251.08|253.28|251.08|253.28|251.08|253.28|251.08|0
1643956490000|2022-02-04 06:34:50|253.58|251.38|253.58|251.38|253.58|251.38|253.58|251.38|0
1643956500000|2022-02-04 06:35:00|253.69|251.49|253.99|251.79|253.99|251.79|253.69|251.49|0
1643956510000|2022-02-04 06:35:10|253.89|251.69|253.89|251.69|253.89|251.69|253.78|251.58|0
1643956520000|2022-02-04 06:35:20|253.78|251.58|253.78|251.58|253.78|251.58|253.58|251.38|0
1643956540000|2022-02-04 06:35:40|253.98|251.78|253.98|251.78|253.98|251.78|253.98|251.78|0
1643956560000|2022-02-04 06:36:00|253.69|251.49|253.89|251.69|253.89|251.69|253.69|251.49|0
1643956570000|2022-02-04 06:36:10|253.38|251.18|253.38|251.18|253.38|251.18|253.18|250.98|0
1643956580000|2022-02-04 06:36:20|253.48|251.28|253.38|251.18|253.48|251.28|253.38|251.18|0
1643956600000|2022-02-04 06:36:40|252.98|250.78|252.98|250.78|252.98|250.78|252.98|250.78|0
1643956610000|2022-02-04 06:36:50|253.38|251.18|253.38|251.18|253.38|251.18|253.38|251.18|0
1643956620000|2022-02-04 06:37:00|252.98|250.78|252.68|250.48|252.98|250.78|252.68|250.48|0
1643956630000|2022-02-04 06:37:10|252.77|250.57|252.68|250.48|252.77|250.57|252.68|250.48|0
1643956640000|2022-02-04 06:37:20|252.77|250.57|252.77|250.57|252.77|250.57|252.68|250.48|0
1643956650000|2022-02-04 06:37:30|252.68|250.48|252.68|250.48|252.77|250.57|252.68|250.48|0
1643956660000|2022-02-04 06:37:40|252.77|250.57|252.77|250.57|252.77|250.57|252.77|250.57|0
1643956670000|2022-02-04 06:37:50|252.68|250.48|252.68|250.48|252.68|250.48|252.68|250.48|0
1643956680000|2022-02-04 06:38:00|252.77|250.57|252.97|250.77|253.08|250.88|252.77|250.57|0
1643956690000|2022-02-04 06:38:10|252.77|250.57|252.68|250.48|252.77|250.57|252.68|250.48|0
1643956710000|2022-02-04 06:38:30|252.77|250.57|252.77|250.57|252.77|250.57|252.77|250.57|0
1643956730000|2022-02-04 06:38:50|252.68|250.48|252.37|250.17|252.68|250.48|252.37|250.17|0
1643956740000|2022-02-04 06:39:00|252.57|250.37|252.88|250.68|252.88|250.68|252.57|250.37|0
1643956750000|2022-02-04 06:39:10|252.77|250.57|252.77|250.57|252.77|250.57|252.77|250.57|0
1643956780000|2022-02-04 06:39:40|253.08|250.88|253.08|250.88|253.08|250.88|253.08|250.88|0
1643956800000|2022-02-04 06:40:00|252.97|250.77|252.97|250.77|252.97|250.77|252.97|250.77|0
1643956820000|2022-02-04 06:40:20|253.08|250.88|253.08|250.88|253.08|250.88|253.08|250.88|0
1643956830000|2022-02-04 06:40:30|253.17|250.97|253.17|250.97|253.17|250.97|253.17|250.97|0
1643956840000|2022-02-04 06:40:40|253.28|251.08|252.97|250.77|253.28|251.08|252.97|250.77|0
1643956870000|2022-02-04 06:41:10|253.08|250.88|253.08|250.88|253.08|250.88|253.08|250.88|0
1643956880000|2022-02-04 06:41:20|252.97|250.77|253.08|250.88|253.08|250.88|252.97|250.77|0
1643956890000|2022-02-04 06:41:30|253.17|250.97|253.17|250.97|253.17|250.97|253.17|250.97|0
1643956900000|2022-02-04 06:41:40|252.97|250.77|252.57|250.37|252.97|250.77|252.57|250.37|0
1643956910000|2022-02-04 06:41:50|252.47|250.27|252.47|250.27|252.47|250.27|252.47|250.27|0
1643956920000|2022-02-04 06:42:00|252.57|250.37|252.47|250.27|252.57|250.37|252.47|250.27|0
1643956930000|2022-02-04 06:42:10|252.37|250.17|252.47|250.27|252.47|250.27|252.37|250.17|0
1643956950000|2022-02-04 06:42:30|252.17|249.97|252.17|249.97|252.17|249.97|252.17|249.97|0
1643956970000|2022-02-04 06:42:50|251.96|249.76|251.96|249.76|251.96|249.76|251.96|249.76|0
1643956980000|2022-02-04 06:43:00|251.76|249.56|251.76|249.56|251.76|249.56|251.76|249.56|0
1643956990000|2022-02-04 06:43:10|251.56|249.36|251.56|249.36|251.67|249.47|251.56|249.36|0
1643957000000|2022-02-04 06:43:20|251.67|249.47|251.67|249.47|251.76|249.56|251.67|249.47|0
1643957010000|2022-02-04 06:43:30|251.76|249.56|251.76|249.56|251.76|249.56|251.76|249.56|0
1643957020000|2022-02-04 06:43:40|251.56|249.36|251.67|249.47|251.67|249.47|251.56|249.36|0
1643957040000|2022-02-04 06:44:00|251.76|249.56|251.76|249.56|251.96|249.76|251.76|249.56|0
1643957050000|2022-02-04 06:44:10|251.67|249.47|251.16|248.96|251.67|249.47|251.16|248.96|0
1643957060000|2022-02-04 06:44:20|251.06|248.86|250.96|248.76|251.06|248.86|250.96|248.76|0
1643957070000|2022-02-04 06:44:30|251.06|248.86|250.96|248.76|251.16|248.96|250.96|248.76|0
1643957080000|2022-02-04 06:44:40|251.16|248.96|251.16|248.96|251.16|248.96|251.16|248.96|0
1643957100000|2022-02-04 06:45:00|251.06|248.86|250.96|248.76|251.06|248.86|250.96|248.76|0
1643957110000|2022-02-04 06:45:10|251.16|248.96|251.16|248.96|251.16|248.96|251.16|248.96|0
1643957120000|2022-02-04 06:45:20|251.06|248.86|251.06|248.86|251.06|248.86|251.06|248.86|0
1643957130000|2022-02-04 06:45:30|250.96|248.76|250.96|248.76|250.96|248.76|250.96|248.76|0
1643957140000|2022-02-04 06:45:40|251.16|248.96|251.46|249.26|251.46|249.26|251.16|248.96|0
1643957150000|2022-02-04 06:45:50|251.36|249.16|251.36|249.16|251.36|249.16|251.36|249.16|0
1643957160000|2022-02-04 06:46:00|251.56|249.36|251.36|249.16|251.56|249.36|251.36|249.16|0
1643957170000|2022-02-04 06:46:10|251.16|248.96|251.16|248.96|251.26|249.06|251.16|248.96|0
1643957180000|2022-02-04 06:46:20|251.06|248.86|250.96|248.76|251.06|248.86|250.96|248.76|0
1643957190000|2022-02-04 06:46:30|250.86|248.66|250.86|248.66|250.86|248.66|250.86|248.66|0
1643957200000|2022-02-04 06:46:40|250.96|248.76|251.06|248.86|251.06|248.86|250.96|248.76|0
1643957210000|2022-02-04 06:46:50|251.16|248.96|251.16|248.96|251.36|249.16|251.16|248.96|0
1643957220000|2022-02-04 06:47:00|250.86|248.66|251.26|249.06|251.26|249.06|250.86|248.66|0
1643957230000|2022-02-04 06:47:10|251.16|248.96|251.06|248.86|251.16|248.96|251.06|248.86|0
1643957240000|2022-02-04 06:47:20|251.16|248.96|251.06|248.86|251.16|248.96|251.06|248.86|0
1643957250000|2022-02-04 06:47:30|251.16|248.96|251.06|248.86|251.16|248.96|251.06|248.86|0
1643957260000|2022-02-04 06:47:40|250.96|248.76|250.75|248.55|250.96|248.76|250.75|248.55|0
1643957280000|2022-02-04 06:48:00|250.96|248.76|250.75|248.55|250.96|248.76|250.75|248.55|0
1643957290000|2022-02-04 06:48:10|250.86|248.66|250.86|248.66|250.86|248.66|250.86|248.66|0
1643957300000|2022-02-04 06:48:20|250.96|248.76|250.96|248.76|251.16|248.96|250.96|248.76|0
1643957310000|2022-02-04 06:48:30|251.16|248.96|251.06|248.86|251.16|248.96|251.06|248.86|0
1643957320000|2022-02-04 06:48:40|251.36|249.16|251.16|248.96|251.36|249.16|251.16|248.96|0
1643957340000|2022-02-04 06:49:00|250.96|248.76|250.75|248.55|250.96|248.76|250.75|248.55|0
1643957360000|2022-02-04 06:49:20|250.86|248.66|250.86|248.66|250.86|248.66|250.86|248.66|0
1643957370000|2022-02-04 06:49:30|250.95|248.75|250.95|248.75|250.95|248.75|250.95|248.75|0
1643957380000|2022-02-04 06:49:40|251.16|248.96|251.16|248.96|251.16|248.96|251.16|248.96|0
1643957390000|2022-02-04 06:49:50|251.26|249.06|251.36|249.16|251.66|249.46|251.26|249.06|0
1643957400000|2022-02-04 06:50:00|251.46|249.26|251.36|249.16|251.56|249.36|251.36|249.16|0
1643957410000|2022-02-04 06:50:10|251.46|249.26|251.46|249.26|251.46|249.26|251.46|249.26|0
1643957420000|2022-02-04 06:50:20|251.66|249.46|251.56|249.36|251.66|249.46|251.56|249.36|0
1643957430000|2022-02-04 06:50:30|251.66|249.46|251.66|249.46|251.66|249.46|251.56|249.36|0
1643957440000|2022-02-04 06:50:40|251.76|249.56|251.76|249.56|251.86|249.66|251.76|249.56|0
1643957460000|2022-02-04 06:51:00|251.96|249.76|251.76|249.56|251.96|249.76|251.76|249.56|0
1643957470000|2022-02-04 06:51:10|251.36|249.16|251.36|249.16|251.36|249.16|251.36|249.16|0
1643957480000|2022-02-04 06:51:20|251.56|249.36|251.56|249.36|251.56|249.36|251.46|249.26|0
1643957490000|2022-02-04 06:51:30|251.96|249.76|252.06|249.86|252.06|249.86|251.96|249.76|0
1643957500000|2022-02-04 06:51:40|252.16|249.96|252.06|249.86|252.16|249.96|252.06|249.86|0
1643957510000|2022-02-04 06:51:50|252.16|249.96|252.16|249.96|252.16|249.96|252.06|249.86|0
1643957520000|2022-02-04 06:52:00|252.56|250.36|252.36|250.16|252.56|250.36|252.36|250.16|0
1643957540000|2022-02-04 06:52:20|252.56|250.36|252.36|250.16|252.56|250.36|252.36|250.16|0
1643957550000|2022-02-04 06:52:30|252.16|249.96|251.56|249.36|252.16|249.96|251.56|249.36|0
1643957560000|2022-02-04 06:52:40|251.46|249.26|251.56|249.36|251.56|249.36|251.46|249.26|0
1643957570000|2022-02-04 06:52:50|251.66|249.46|251.66|249.46|251.66|249.46|251.36|249.16|0
1643957580000|2022-02-04 06:53:00|251.56|249.36|251.15|248.95|251.56|249.36|251.15|248.95|0
1643957590000|2022-02-04 06:53:10|251.35|249.15|251.15|248.95|251.35|249.15|251.15|248.95|0
1643957600000|2022-02-04 06:53:20|250.95|248.75|250.95|248.75|250.95|248.75|250.95|248.75|0
1643957610000|2022-02-04 06:53:30|250.75|248.55|250.75|248.55|250.75|248.55|250.75|248.55|0
1643957620000|2022-02-04 06:53:40|250.66|248.46|250.55|248.35|250.66|248.46|250.55|248.35|0
1643957630000|2022-02-04 06:53:50|250.75|248.55|250.75|248.55|250.75|248.55|250.75|248.55|0
1643957640000|2022-02-04 06:54:00|250.95|248.75|250.55|248.35|250.95|248.75|250.55|248.35|0
1643957650000|2022-02-04 06:54:10|250.35|248.15|250.35|248.15|250.35|248.15|250.35|248.15|0
1643957660000|2022-02-04 06:54:20|250.55|248.35|250.55|248.35|250.55|248.35|250.55|248.35|0
1643957670000|2022-02-04 06:54:30|250.65|248.45|250.65|248.45|250.65|248.45|250.65|248.45|0
1643957680000|2022-02-04 06:54:40|250.55|248.35|250.75|248.55|250.75|248.55|250.55|248.35|0
1643957700000|2022-02-04 06:55:00|250.55|248.35|250.55|248.35|250.55|248.35|250.55|248.35|0
1643957710000|2022-02-04 06:55:10|250.35|248.15|250.45|248.25|250.45|248.25|250.35|248.15|0
1643957720000|2022-02-04 06:55:20|250.95|248.75|251.06|248.86|251.06|248.86|250.95|248.75|0
1643957730000|2022-02-04 06:55:30|250.95|248.75|251.15|248.95|251.15|248.95|250.95|248.75|0
1643957740000|2022-02-04 06:55:40|251.06|248.86|251.15|248.95|251.15|248.95|251.06|248.86|0
1643957750000|2022-02-04 06:55:50|250.95|248.75|251.15|248.95|251.15|248.95|250.95|248.75|0
1643957760000|2022-02-04 06:56:00|251.06|248.86|250.95|248.75|251.06|248.86|250.75|248.55|0
1643957770000|2022-02-04 06:56:10|251.15|248.95|250.95|248.75|251.15|248.95|250.95|248.75|0
1643957780000|2022-02-04 06:56:20|251.15|248.95|251.15|248.95|251.35|249.15|251.15|248.95|0
1643957790000|2022-02-04 06:56:30|251.26|249.06|251.06|248.86|251.35|249.15|251.06|248.86|0
1643957800000|2022-02-04 06:56:40|251.15|248.95|251.26|249.06|251.26|249.06|251.15|248.95|0
1643957810000|2022-02-04 06:56:50|251.35|249.15|251.26|249.06|251.35|249.15|251.26|249.06|0
1643957820000|2022-02-04 06:57:00|251.15|248.95|250.95|248.75|251.15|248.95|250.75|248.55|0
1643957830000|2022-02-04 06:57:10|251.15|248.95|251.06|248.86|251.15|248.95|250.95|248.75|0
1643957840000|2022-02-04 06:57:20|251.15|248.95|251.15|248.95|251.26|249.06|251.15|248.95|0
1643957850000|2022-02-04 06:57:30|250.95|248.75|251.05|248.85|251.05|248.85|250.95|248.75|0
1643957860000|2022-02-04 06:57:40|250.95|248.75|250.95|248.75|250.95|248.75|250.95|248.75|0
1643957870000|2022-02-04 06:57:50|250.75|248.55|250.85|248.65|250.85|248.65|250.75|248.55|0
1643957880000|2022-02-04 06:58:00|250.75|248.55|250.75|248.55|250.75|248.55|250.75|248.55|0
1643957930000|2022-02-04 06:58:50|250.85|248.65|250.75|248.55|250.85|248.65|250.75|248.55|0
1643957940000|2022-02-04 06:59:00|250.95|248.75|251.15|248.95|251.15|248.95|250.95|248.75|0
1643957950000|2022-02-04 06:59:10|250.95|248.75|250.95|248.75|250.95|248.75|250.95|248.75|0
1643957960000|2022-02-04 06:59:20|250.85|248.65|251.35|249.15|251.35|249.15|250.85|248.65|0
1643957970000|2022-02-04 06:59:30|251.75|249.55|251.75|249.55|251.96|249.76|251.75|249.55|0
1643957980000|2022-02-04 06:59:40|251.35|249.15|251.15|248.95|251.35|249.15|251.15|248.95|0
1643957990000|2022-02-04 06:59:50|251.55|249.35|251.55|249.35|251.55|249.35|251.55|249.35|0
1643958000000|2022-02-04 07:00:00|251.35|249.15|250.95|248.75|251.35|249.15|250.95|248.75|0
1643958010000|2022-02-04 07:00:10|251.15|248.95|250.75|248.55|251.15|248.95|250.75|248.55|0
1643958020000|2022-02-04 07:00:20|250.95|248.75|251.05|248.85|251.05|248.85|250.95|248.75|0
1643958030000|2022-02-04 07:00:30|251.15|248.95|251.25|249.05|251.25|249.05|251.15|248.95|0
1643958040000|2022-02-04 07:00:40|251.35|249.15|251.46|249.26|251.66|249.46|251.35|249.15|0
1643958050000|2022-02-04 07:00:50|251.55|249.35|251.35|249.15|251.75|249.55|251.35|249.15|0
1643958060000|2022-02-04 07:01:00|251.55|249.35|251.55|249.35|251.66|249.46|251.35|249.15|0
1643958070000|2022-02-04 07:01:10|251.75|249.55|252.06|249.86|252.06|249.86|251.75|249.55|0
1643958080000|2022-02-04 07:01:20|251.75|249.55|251.55|249.35|251.75|249.55|251.55|249.35|0
1643958090000|2022-02-04 07:01:30|251.45|249.25|251.55|249.35|251.66|249.46|251.45|249.25|0
1643958100000|2022-02-04 07:01:40|251.66|249.46|251.86|249.66|251.86|249.66|251.66|249.46|0
1643958110000|2022-02-04 07:01:50|251.95|249.75|252.46|250.26|252.56|250.36|251.95|249.75|0
1643958120000|2022-02-04 07:02:00|252.36|250.16|252.15|249.95|252.36|250.16|252.15|249.95|0
1643958130000|2022-02-04 07:02:10|252.06|249.86|251.95|249.75|252.06|249.86|251.95|249.75|0
1643958140000|2022-02-04 07:02:20|252.15|249.95|252.15|249.95|252.15|249.95|252.15|249.95|0
1643958150000|2022-02-04 07:02:30|252.26|250.06|251.95|249.75|252.26|250.06|251.95|249.75|0
1643958160000|2022-02-04 07:02:40|251.86|249.66|252.06|249.86|252.06|249.86|251.86|249.66|0
1643958170000|2022-02-04 07:02:50|251.95|249.75|251.55|249.35|251.95|249.75|251.55|249.35|0
1643958180000|2022-02-04 07:03:00|251.95|249.75|251.86|249.66|251.95|249.75|251.86|249.66|0
1643958190000|2022-02-04 07:03:10|251.75|249.55|252.26|250.06|252.26|250.06|251.75|249.55|0
1643958200000|2022-02-04 07:03:20|252.15|249.95|252.06|249.86|252.15|249.95|252.06|249.86|0
1643958210000|2022-02-04 07:03:30|251.95|249.75|251.86|249.66|251.95|249.75|251.86|249.66|0
1643958220000|2022-02-04 07:03:40|251.75|249.55|251.95|249.75|251.95|249.75|251.75|249.55|0
1643958240000|2022-02-04 07:04:00|251.75|249.55|252.06|249.86|252.06|249.86|251.75|249.55|0
1643958250000|2022-02-04 07:04:10|251.95|249.75|252.26|250.06|252.36|250.16|251.95|249.75|0
1643958260000|2022-02-04 07:04:20|252.15|249.95|252.15|249.95|252.15|249.95|252.15|249.95|0
1643958270000|2022-02-04 07:04:30|252.36|250.16|251.95|249.75|252.36|250.16|251.95|249.75|0
1643958280000|2022-02-04 07:04:40|252.15|249.95|251.95|249.75|252.15|249.95|251.95|249.75|0
1643958290000|2022-02-04 07:04:50|252.06|249.86|252.06|249.86|252.06|249.86|252.06|249.86|0
1643958300000|2022-02-04 07:05:00|252.15|249.95|252.15|249.95|252.15|249.95|252.15|249.95|0
1643958310000|2022-02-04 07:05:10|252.06|249.86|252.15|249.95|252.15|249.95|251.95|249.75|0
1643958320000|2022-02-04 07:05:20|252.35|250.15|252.46|250.26|252.46|250.26|252.35|250.15|0
1643958330000|2022-02-04 07:05:30|252.56|250.36|252.26|250.06|252.56|250.36|252.26|250.06|0
1643958340000|2022-02-04 07:05:40|251.95|249.75|251.95|249.75|251.95|249.75|251.95|249.75|0
1643958350000|2022-02-04 07:05:50|252.06|249.86|251.95|249.75|252.06|249.86|251.95|249.75|0
1643958360000|2022-02-04 07:06:00|252.06|249.86|251.95|249.75|252.06|249.86|251.95|249.75|0
1643958370000|2022-02-04 07:06:10|251.75|249.55|251.55|249.35|251.95|249.75|251.55|249.35|0
1643958380000|2022-02-04 07:06:20|251.35|249.15|251.15|248.95|251.35|249.15|251.15|248.95|0
1643958410000|2022-02-04 07:06:50|250.95|248.75|250.65|248.45|250.95|248.75|250.54|248.34|0
1643958420000|2022-02-04 07:07:00|250.95|248.75|251.05|248.85|251.05|248.85|250.74|248.54|0
1643958430000|2022-02-04 07:07:10|250.94|248.74|250.94|248.74|251.05|248.85|250.94|248.74|0
1643958450000|2022-02-04 07:07:30|250.74|248.54|250.74|248.54|250.74|248.54|250.74|248.54|0
1643958460000|2022-02-04 07:07:40|250.65|248.45|250.54|248.34|250.65|248.45|250.54|248.34|0
1643958470000|2022-02-04 07:07:50|250.65|248.45|250.65|248.45|250.74|248.54|250.54|248.34|0
1643958480000|2022-02-04 07:08:00|250.54|248.34|250.54|248.34|250.54|248.34|250.54|248.34|0
1643958490000|2022-02-04 07:08:10|250.34|248.14|250.14|247.94|250.34|248.14|250.14|247.94|0
1643958500000|2022-02-04 07:08:20|249.94|247.74|249.94|247.74|249.94|247.74|249.74|247.54|0
1643958510000|2022-02-04 07:08:30|250.04|247.84|249.84|247.64|250.04|247.84|249.84|247.64|0
1643958520000|2022-02-04 07:08:40|249.94|247.74|249.84|247.64|249.94|247.74|249.84|247.64|0
1643958530000|2022-02-04 07:08:50|249.74|247.54|249.74|247.54|249.74|247.54|249.74|247.54|0
1643958540000|2022-02-04 07:09:00|249.84|247.64|249.74|247.54|249.84|247.64|249.74|247.54|0
1643958550000|2022-02-04 07:09:10|249.94|247.74|249.94|247.74|249.94|247.74|249.94|247.74|0
1643958560000|2022-02-04 07:09:20|250.04|247.84|250.14|247.94|250.14|247.94|250.04|247.84|0
1643958570000|2022-02-04 07:09:30|249.94|247.74|249.94|247.74|250.04|247.84|249.94|247.74|0
1643958580000|2022-02-04 07:09:40|250.04|247.84|250.24|248.04|250.24|248.04|249.94|247.74|0
1643958590000|2022-02-04 07:09:50|250.14|247.94|249.94|247.74|250.14|247.94|249.94|247.74|0
1643958600000|2022-02-04 07:10:00|250.14|247.94|250.14|247.94|250.24|248.04|250.14|247.94|0
1643958610000|2022-02-04 07:10:10|250.34|248.14|250.14|247.94|250.34|248.14|250.14|247.94|0
1643958620000|2022-02-04 07:10:20|250.24|248.04|250.34|248.14|250.34|248.14|250.24|248.04|0
1643958630000|2022-02-04 07:10:30|250.44|248.24|250.54|248.34|250.54|248.34|250.44|248.24|0
1643958640000|2022-02-04 07:10:40|250.44|248.24|250.44|248.24|250.44|248.24|250.44|248.24|0
1643958650000|2022-02-04 07:10:50|250.54|248.34|250.54|248.34|250.54|248.34|250.44|248.24|0
1643958660000|2022-02-04 07:11:00|250.65|248.45|250.74|248.54|250.74|248.54|250.65|248.45|0
1643958670000|2022-02-04 07:11:10|250.65|248.45|250.65|248.45|250.65|248.45|250.65|248.45|0
1643958680000|2022-02-04 07:11:20|251.34|249.14|251.34|249.14|251.34|249.14|250.94|248.74|0
1643958690000|2022-02-04 07:11:30|251.14|248.94|251.14|248.94|251.14|248.94|251.05|248.85|0
1643958700000|2022-02-04 07:11:40|251.25|249.05|251.14|248.94|251.25|249.05|251.14|248.94|0
1643958710000|2022-02-04 07:11:50|251.25|249.05|251.34|249.14|251.34|249.14|251.25|249.05|0
1643958720000|2022-02-04 07:12:00|251.55|249.35|251.75|249.55|251.75|249.55|251.55|249.35|0
1643958730000|2022-02-04 07:12:10|251.85|249.65|251.95|249.75|251.95|249.75|251.85|249.65|0
1643958740000|2022-02-04 07:12:20|252.15|249.95|251.95|249.75|252.35|250.15|251.95|249.75|0
1643958750000|2022-02-04 07:12:30|251.75|249.55|251.85|249.65|251.85|249.65|251.75|249.55|0
1643958760000|2022-02-04 07:12:40|252.05|249.85|252.15|249.95|252.15|249.95|251.95|249.75|0
1643958780000|2022-02-04 07:13:00|252.05|249.85|252.35|250.15|252.35|250.15|252.05|249.85|0
1643958790000|2022-02-04 07:13:10|252.55|250.35|252.86|250.66|252.95|250.75|252.55|250.35|0
1643958800000|2022-02-04 07:13:20|252.95|250.75|253.36|251.16|253.36|251.16|252.95|250.75|0
1643958810000|2022-02-04 07:13:30|253.16|250.96|252.86|250.66|253.26|251.06|252.86|250.66|0
1643958820000|2022-02-04 07:13:40|252.95|250.75|252.95|250.75|252.95|250.75|252.75|250.55|0
1643958830000|2022-02-04 07:13:50|252.86|250.66|252.86|250.66|252.86|250.66|252.86|250.66|0
1643958840000|2022-02-04 07:14:00|252.75|250.55|253.16|250.96|253.16|250.96|252.75|250.55|0
1643958850000|2022-02-04 07:14:10|253.36|251.16|253.76|251.56|253.96|251.76|253.36|251.16|0
1643958860000|2022-02-04 07:14:20|253.56|251.36|253.76|251.56|253.76|251.56|253.46|251.26|0
1643958870000|2022-02-04 07:14:30|253.96|251.76|253.87|251.67|253.96|251.76|253.87|251.67|0
1643958880000|2022-02-04 07:14:40|253.76|251.56|253.76|251.56|253.76|251.56|253.66|251.46|0
1643958890000|2022-02-04 07:14:50|253.96|251.76|253.87|251.67|253.96|251.76|253.87|251.67|0
1643958900000|2022-02-04 07:15:00|253.96|251.76|253.76|251.56|253.96|251.76|253.76|251.56|0
1643958910000|2022-02-04 07:15:10|253.36|251.16|253.36|251.16|253.36|251.16|253.16|250.96|0
1643958920000|2022-02-04 07:15:20|253.26|251.06|253.26|251.06|253.26|251.06|253.16|250.96|0
1643958930000|2022-02-04 07:15:30|253.16|250.96|253.36|251.16|253.36|251.16|253.16|250.96|0
1643958940000|2022-02-04 07:15:40|253.16|250.96|253.36|251.16|253.36|251.16|253.16|250.96|0
1643958950000|2022-02-04 07:15:50|253.46|251.26|253.16|250.96|253.46|251.26|253.16|250.96|0
1643958960000|2022-02-04 07:16:00|253.26|251.06|253.96|251.76|253.96|251.76|253.26|251.06|0
1643958970000|2022-02-04 07:16:10|254.16|251.96|254.37|252.17|254.77|252.57|254.16|251.96|0
1643958980000|2022-02-04 07:16:20|254.27|252.07|254.37|252.17|254.47|252.27|254.27|252.07|0
1643958990000|2022-02-04 07:16:30|254.27|252.07|254.77|252.57|254.77|252.57|254.16|251.96|0
1643959000000|2022-02-04 07:16:40|254.47|252.27|254.77|252.57|254.77|252.57|254.37|252.17|0
1643959010000|2022-02-04 07:16:50|255.78|253.58|255.28|253.08|255.78|253.58|255.28|253.08|0
1643959020000|2022-02-04 07:17:00|255.78|253.58|255.99|253.79|255.99|253.79|255.78|253.58|0
1643959030000|2022-02-04 07:17:10|256.19|253.99|255.99|253.79|256.19|253.99|255.99|253.79|0
1643959040000|2022-02-04 07:17:20|256.19|253.99|255.99|253.79|256.19|253.99|255.89|253.69|0
1643959050000|2022-02-04 07:17:30|255.78|253.58|255.69|253.49|255.78|253.58|255.69|253.49|0
1643959060000|2022-02-04 07:17:40|255.58|253.38|255.78|253.58|255.78|253.58|255.58|253.38|0
1643959070000|2022-02-04 07:17:50|255.58|253.38|255.58|253.38|255.58|253.38|255.48|253.28|0
1643959080000|2022-02-04 07:18:00|255.38|253.18|255.78|253.58|255.78|253.58|255.38|253.18|0
1643959090000|2022-02-04 07:18:10|255.89|253.69|255.69|253.49|255.89|253.69|255.69|253.49|0
1643959100000|2022-02-04 07:18:20|255.78|253.58|256.59|254.39|256.59|254.39|255.78|253.58|0
1643959110000|2022-02-04 07:18:30|256.19|253.99|255.98|253.78|256.19|253.99|255.98|253.78|0
1643959120000|2022-02-04 07:18:40|256.09|253.89|255.78|253.58|256.09|253.89|255.78|253.58|0
1643959140000|2022-02-04 07:19:00|255.98|253.78|255.78|253.58|255.98|253.78|255.78|253.58|0
1643959150000|2022-02-04 07:19:10|255.58|253.38|255.58|253.38|255.58|253.38|255.58|253.38|0
1643959160000|2022-02-04 07:19:20|255.78|253.58|255.78|253.58|255.78|253.58|255.78|253.58|0
1643959170000|2022-02-04 07:19:30|255.58|253.38|255.98|253.78|255.98|253.78|255.58|253.38|0
1643959180000|2022-02-04 07:19:40|255.89|253.69|255.98|253.78|255.98|253.78|255.89|253.69|0
1643959190000|2022-02-04 07:19:50|255.78|253.58|256.19|253.99|256.19|253.99|255.78|253.58|0
1643959200000|2022-02-04 07:20:00|255.98|253.78|256.59|254.39|256.59|254.39|255.98|253.78|0
1643959220000|2022-02-04 07:20:20|256.39|254.19|256.39|254.19|256.39|254.19|256.39|254.19|0
1643959230000|2022-02-04 07:20:30|256.29|254.09|256.39|254.19|256.39|254.19|256.29|254.09|0
1643959240000|2022-02-04 07:20:40|256.8|254.6|256.7|254.5|256.8|254.6|256.7|254.5|0
1643959250000|2022-02-04 07:20:50|256.59|254.39|257|254.8|257|254.8|256.59|254.39|0
1643959260000|2022-02-04 07:21:00|257.2|255|256.59|254.39|257.2|255|256.59|254.39|0
1643959270000|2022-02-04 07:21:10|256.7|254.5|256.59|254.39|256.7|254.5|256.59|254.39|0
1643959280000|2022-02-04 07:21:20|256.79|254.59|256.79|254.59|256.79|254.59|256.79|254.59|0
1643959290000|2022-02-04 07:21:30|256.59|254.39|256.19|253.99|256.59|254.39|256.19|253.99|0
1643959300000|2022-02-04 07:21:40|256.39|254.19|256.09|253.89|256.39|254.19|256.09|253.89|0
1643959310000|2022-02-04 07:21:50|256.19|253.99|256.19|253.99|256.19|253.99|256.09|253.89|0
1643959320000|2022-02-04 07:22:00|255.98|253.78|256.19|253.99|256.19|253.99|255.98|253.78|0
1643959330000|2022-02-04 07:22:10|256.39|254.19|256.49|254.29|256.49|254.29|256.39|254.19|0
1643959340000|2022-02-04 07:22:20|256.59|254.39|256.59|254.39|256.59|254.39|256.59|254.39|0
1643959350000|2022-02-04 07:22:30|256.39|254.19|256.19|253.99|256.39|254.19|256.19|253.99|0
1643959360000|2022-02-04 07:22:40|255.98|253.78|256.19|253.99|256.19|253.99|255.98|253.78|0
1643959370000|2022-02-04 07:22:50|255.98|253.78|256.09|253.89|256.19|253.99|255.98|253.78|0
1643959380000|2022-02-04 07:23:00|255.98|253.78|255.89|253.69|255.98|253.78|255.89|253.69|0
1643959390000|2022-02-04 07:23:10|255.98|253.78|255.98|253.78|255.98|253.78|255.89|253.69|0
1643959400000|2022-02-04 07:23:20|255.78|253.58|256.09|253.89|256.09|253.89|255.78|253.58|0
1643959410000|2022-02-04 07:23:30|255.98|253.78|256.29|254.09|256.39|254.19|255.98|253.78|0
1643959420000|2022-02-04 07:23:40|256.39|254.19|256.18|253.98|256.39|254.19|256.18|253.98|0
1643959430000|2022-02-04 07:23:50|256.39|254.19|256.18|253.98|256.39|254.19|256.18|253.98|0
1643959440000|2022-02-04 07:24:00|255.88|253.68|255.98|253.78|256.18|253.98|255.88|253.68|0
1643959450000|2022-02-04 07:24:10|255.78|253.58|255.78|253.58|255.78|253.58|255.78|253.58|0
1643959460000|2022-02-04 07:24:20|255.98|253.78|255.88|253.68|255.98|253.78|255.78|253.58|0
1643959470000|2022-02-04 07:24:30|255.98|253.78|255.78|253.58|255.98|253.78|255.78|253.58|0
1643959480000|2022-02-04 07:24:40|255.98|253.78|256.18|253.98|256.18|253.98|255.98|253.78|0
1643959490000|2022-02-04 07:24:50|256.29|254.09|256.18|253.98|256.29|254.09|256.18|253.98|0
1643959500000|2022-02-04 07:25:00|255.98|253.78|255.78|253.58|255.98|253.78|255.78|253.58|0
1643959510000|2022-02-04 07:25:10|255.58|253.38|255.58|253.38|255.78|253.58|255.58|253.38|0
1643959520000|2022-02-04 07:25:20|255.78|253.58|255.78|253.58|255.98|253.78|255.78|253.58|0
1643959530000|2022-02-04 07:25:30|255.88|253.68|255.88|253.68|255.88|253.68|255.88|253.68|0
1643959540000|2022-02-04 07:25:40|255.78|253.58|255.88|253.68|255.98|253.78|255.78|253.58|0
1643959550000|2022-02-04 07:25:50|255.98|253.78|255.78|253.58|255.98|253.78|255.78|253.58|0
1643959560000|2022-02-04 07:26:00|255.88|253.68|255.98|253.78|256.09|253.89|255.88|253.68|0
1643959570000|2022-02-04 07:26:10|255.58|253.38|255.78|253.58|255.78|253.58|255.58|253.38|0
1643959580000|2022-02-04 07:26:20|255.88|253.68|255.78|253.58|255.98|253.78|255.78|253.58|0
1643959610000|2022-02-04 07:26:50|255.58|253.38|255.58|253.38|255.78|253.58|255.58|253.38|0
1643959620000|2022-02-04 07:27:00|255.37|253.17|255.37|253.17|255.37|253.17|255.17|252.97|0
1643959630000|2022-02-04 07:27:10|255.28|253.08|255.17|252.97|255.28|253.08|255.17|252.97|0
1643959640000|2022-02-04 07:27:20|254.97|252.77|254.97|252.77|254.97|252.77|254.97|252.77|0
1643959650000|2022-02-04 07:27:30|255.07|252.87|255.17|252.97|255.17|252.97|255.07|252.87|0
1643959670000|2022-02-04 07:27:50|255.27|253.07|255.57|253.37|255.57|253.37|255.27|253.07|0
1643959680000|2022-02-04 07:28:00|255.37|253.17|256.18|253.98|256.18|253.98|255.37|253.17|0
1643959690000|2022-02-04 07:28:10|256.59|254.39|256.59|254.39|256.59|254.39|256.59|254.39|0
1643959700000|2022-02-04 07:28:20|256.79|254.59|256.99|254.79|256.99|254.79|256.79|254.59|0
1643959710000|2022-02-04 07:28:30|257.2|255|256.99|254.79|257.2|255|256.99|254.79|0
1643959720000|2022-02-04 07:28:40|256.79|254.59|256.7|254.5|256.79|254.59|256.59|254.39|0
1643959730000|2022-02-04 07:28:50|256.8|254.6|256.8|254.6|257|254.8|256.8|254.6|0
1643959740000|2022-02-04 07:29:00|257|254.8|257.31|255.11|257.41|255.21|257|254.8|0
1643959750000|2022-02-04 07:29:10|257.41|255.21|257.21|255.01|257.41|255.21|257.21|255.01|0
1643959760000|2022-02-04 07:29:20|257.41|255.21|257.41|255.21|257.41|255.21|257.41|255.21|0
1643959770000|2022-02-04 07:29:30|257.51|255.31|257.61|255.41|257.61|255.41|257.51|255.31|0
1643959780000|2022-02-04 07:29:40|257.41|255.21|257.31|255.11|257.41|255.21|257.31|255.11|0
1643959790000|2022-02-04 07:29:50|257.21|255.01|257.21|255.01|257.21|255.01|257.21|255.01|0
1643959800000|2022-02-04 07:30:00|257|254.8|256.8|254.6|257.21|255.01|256.8|254.6|0
1643959810000|2022-02-04 07:30:10|256.7|254.5|256.4|254.2|256.7|254.5|256.4|254.2|0
1643959820000|2022-02-04 07:30:20|256.19|253.99|256.3|254.1|256.3|254.1|256.19|253.99|0
1643959830000|2022-02-04 07:30:30|256.19|253.99|255.99|253.79|256.19|253.99|255.79|253.59|0
1643959840000|2022-02-04 07:30:40|255.79|253.59|255.79|253.59|255.89|253.69|255.69|253.49|0
1643959850000|2022-02-04 07:30:50|255.99|253.79|255.79|253.59|255.99|253.79|255.79|253.59|0
1643959860000|2022-02-04 07:31:00|255.99|253.79|255.99|253.79|256.19|253.99|255.99|253.79|0
1643959870000|2022-02-04 07:31:10|256.1|253.9|256.4|254.2|256.4|254.2|255.99|253.79|0
1643959880000|2022-02-04 07:31:20|256.19|253.99|256.1|253.9|256.3|254.1|255.99|253.79|0
1643959890000|2022-02-04 07:31:30|255.99|253.79|255.99|253.79|255.99|253.79|255.89|253.69|0
1643959900000|2022-02-04 07:31:40|256.19|253.99|256.19|253.99|256.3|254.1|256.19|253.99|0
1643959910000|2022-02-04 07:31:50|256.3|254.1|256.39|254.19|256.39|254.19|256.19|253.99|0
1643959920000|2022-02-04 07:32:00|256.6|254.4|256.19|253.99|256.6|254.4|256.19|253.99|0
1643959930000|2022-02-04 07:32:10|255.99|253.79|255.79|253.59|255.99|253.79|255.79|253.59|0
1643959950000|2022-02-04 07:32:30|255.59|253.39|255.69|253.49|255.79|253.59|255.59|253.39|0
1643959960000|2022-02-04 07:32:40|255.59|253.39|255.38|253.18|255.59|253.39|255.38|253.18|0
1643959970000|2022-02-04 07:32:50|255.18|252.98|255.18|252.98|255.18|252.98|255.18|252.98|0
1643959980000|2022-02-04 07:33:00|255.08|252.88|254.88|252.68|255.18|252.98|254.88|252.68|0
1643959990000|2022-02-04 07:33:10|254.98|252.78|254.78|252.58|254.98|252.78|254.78|252.58|0
1643960000000|2022-02-04 07:33:20|254.88|252.68|255.08|252.88|255.08|252.88|254.78|252.58|0
1643960010000|2022-02-04 07:33:30|254.98|252.78|255.18|252.98|255.18|252.98|254.98|252.78|0
1643960020000|2022-02-04 07:33:40|255.38|253.18|255.38|253.18|255.59|253.39|255.38|253.18|0
1643960030000|2022-02-04 07:33:50|255.18|252.98|255.18|252.98|255.18|252.98|255.18|252.98|0
1643960040000|2022-02-04 07:34:00|255.29|253.09|255.29|253.09|255.29|253.09|255.29|253.09|0
1643960050000|2022-02-04 07:34:10|255.38|253.18|255.38|253.18|255.38|253.18|255.38|253.18|0
1643960060000|2022-02-04 07:34:20|255.18|252.98|255.18|252.98|255.18|252.98|255.18|252.98|0
1643960070000|2022-02-04 07:34:30|254.98|252.78|254.98|252.78|254.98|252.78|254.98|252.78|0
1643960090000|2022-02-04 07:34:50|255.08|252.88|255.18|252.98|255.18|252.98|255.08|252.88|0
1643960100000|2022-02-04 07:35:00|255.29|253.09|255.18|252.98|255.29|253.09|255.18|252.98|0
1643960110000|2022-02-04 07:35:10|255.38|253.18|255.38|253.18|255.38|253.18|255.38|253.18|0
1643960120000|2022-02-04 07:35:20|255.79|253.59|255.79|253.59|255.99|253.79|255.79|253.59|0
1643960130000|2022-02-04 07:35:30|255.99|253.79|255.99|253.79|255.99|253.79|255.79|253.59|0
1643960140000|2022-02-04 07:35:40|256.19|253.99|255.79|253.59|256.19|253.99|255.79|253.59|0
1643960150000|2022-02-04 07:35:50|255.99|253.79|255.79|253.59|255.99|253.79|255.79|253.59|0
1643960160000|2022-02-04 07:36:00|255.99|253.79|256.3|254.1|256.3|254.1|255.99|253.79|0
1643960170000|2022-02-04 07:36:10|256.39|254.19|256.19|253.99|256.39|254.19|256.19|253.99|0
1643960180000|2022-02-04 07:36:20|256.59|254.39|256.39|254.19|256.8|254.6|256.39|254.19|0
1643960190000|2022-02-04 07:36:30|256.19|253.99|255.99|253.79|256.19|253.99|255.99|253.79|0
1643960200000|2022-02-04 07:36:40|256.09|253.89|255.77|253.57|256.19|253.99|255.77|253.57|0
1643960210000|2022-02-04 07:36:50|255.97|253.77|255.97|253.77|255.97|253.77|254.64|252.44|0
1643960220000|2022-02-04 07:37:00|255.77|253.57|257.14|254.94|257.14|254.94|255.77|253.57|0
1643960230000|2022-02-04 07:37:10|257.03|254.83|256.83|254.63|257.03|254.83|256.83|254.63|0
1643960240000|2022-02-04 07:37:20|256.63|254.43|256.23|254.03|256.63|254.43|256.23|254.03|0
1643960250000|2022-02-04 07:37:30|256.43|254.23|254.96|252.76|256.43|254.23|254.96|252.76|0
1643960260000|2022-02-04 07:37:40|255.16|252.96|256.26|254.06|256.63|254.43|255.16|252.96|0
1643960270000|2022-02-04 07:37:50|256.06|253.86|255.85|253.65|256.06|253.86|255.85|253.65|0
1643960280000|2022-02-04 07:38:00|256.26|254.06|255.62|253.42|256.66|254.46|255.62|253.42|0
1643960290000|2022-02-04 07:38:10|255.82|253.62|257.34|255.14|257.34|255.14|255.82|253.62|0
1643960300000|2022-02-04 07:38:20|255.87|253.67|254.62|252.42|255.87|253.67|254.62|252.42|0
1643960310000|2022-02-04 07:38:30|254.82|252.62|255.85|253.65|255.85|253.65|254.82|252.62|0
1643960340000|2022-02-04 07:39:00|256.06|253.86|255.85|253.65|256.06|253.86|255.85|253.65|0
1643960350000|2022-02-04 07:39:10|256.26|254.06|256.06|253.86|256.26|254.06|255.85|253.65|0
1643960360000|2022-02-04 07:39:20|256.26|254.06|256.26|254.06|256.26|254.06|256.26|254.06|0
1643960370000|2022-02-04 07:39:30|256.46|254.26|256.26|254.06|256.46|254.26|256.26|254.06|0
1643960380000|2022-02-04 07:39:40|256.46|254.26|257.48|255.28|257.48|255.28|256.46|254.26|0
1643960390000|2022-02-04 07:39:50|257.88|255.68|257.68|255.48|257.88|255.68|257.68|255.48|0
1643960400000|2022-02-04 07:40:00|257.99|255.79|257.27|255.07|258.09|255.89|257.27|255.07|0
1643960410000|2022-02-04 07:40:10|257.48|255.28|257.27|255.07|257.48|255.28|257.27|255.07|0
1643960420000|2022-02-04 07:40:20|257.48|255.28|257.27|255.07|257.48|255.28|257.27|255.07|0
1643960430000|2022-02-04 07:40:30|257.07|254.87|257.07|254.87|257.07|254.87|256.87|254.67|0
1643960440000|2022-02-04 07:40:40|257.27|255.07|257.27|255.07|257.48|255.28|257.27|255.07|0
1643960450000|2022-02-04 07:40:50|257.48|255.28|257.88|255.68|257.88|255.68|257.48|255.28|0
1643960460000|2022-02-04 07:41:00|258.09|255.89|258.29|256.09|258.29|256.09|258.09|255.89|0
1643960470000|2022-02-04 07:41:10|258.49|256.29|258.7|256.5|258.7|256.5|258.49|256.29|0
1643960480000|2022-02-04 07:41:20|258.29|256.09|258.6|256.4|258.6|256.4|258.29|256.09|0
1643960490000|2022-02-04 07:41:30|258.9|256.7|259.1|256.9|259.1|256.9|258.9|256.7|0
1643960500000|2022-02-04 07:41:40|258.9|256.7|258.9|256.7|259.1|256.9|258.9|256.7|0
1643960510000|2022-02-04 07:41:50|259.1|256.9|258.9|256.7|259.31|257.11|258.9|256.7|0
1643960520000|2022-02-04 07:42:00|259.1|256.9|258.9|256.7|259.1|256.9|258.9|256.7|0
1643960530000|2022-02-04 07:42:10|259.31|257.11|259.1|256.9|259.31|257.11|258.9|256.7|0
1643960540000|2022-02-04 07:42:20|259.51|257.31|259.51|257.31|259.51|257.31|259.51|257.31|0
1643960550000|2022-02-04 07:42:30|259.71|257.51|259.31|257.11|259.71|257.51|259.31|257.11|0
1643960560000|2022-02-04 07:42:40|259.51|257.31|259.41|257.21|259.51|257.31|259.31|257.11|0
1643960570000|2022-02-04 07:42:50|259.21|257.01|259.51|257.31|259.71|257.51|259.21|257.01|0
1643960580000|2022-02-04 07:43:00|259.71|257.51|259.71|257.51|259.82|257.62|259.71|257.51|0
1643960590000|2022-02-04 07:43:10|260.02|257.82|260.12|257.92|260.12|257.92|259.92|257.72|0
1643960600000|2022-02-04 07:43:20|260.53|258.33|260.94|258.74|260.94|258.74|260.53|258.33|0
1643960610000|2022-02-04 07:43:30|261.14|258.94|260.94|258.74|261.14|258.94|260.73|258.53|0
1643960620000|2022-02-04 07:43:40|261.14|258.94|261.14|258.94|261.14|258.94|261.14|258.94|0
1643960630000|2022-02-04 07:43:50|260.94|258.74|260.73|258.53|260.94|258.74|260.73|258.53|0
1643960640000|2022-02-04 07:44:00|260.53|258.33|260.53|258.33|260.73|258.53|260.53|258.33|0
1643960650000|2022-02-04 07:44:10|260.84|258.64|260.94|258.74|260.94|258.74|260.73|258.53|0
1643960660000|2022-02-04 07:44:20|260.84|258.64|260.84|258.64|260.84|258.64|260.84|258.64|0
1643960670000|2022-02-04 07:44:30|260.73|258.53|261.14|258.94|261.14|258.94|260.73|258.53|0
1643960680000|2022-02-04 07:44:40|261.45|259.25|261.45|259.25|261.45|259.25|261.45|259.25|0
1643960690000|2022-02-04 07:44:50|261.55|259.35|261.35|259.15|261.55|259.35|261.35|259.15|0
1643960700000|2022-02-04 07:45:00|261.55|259.35|261.35|259.15|261.55|259.35|261.14|258.94|0
1643960710000|2022-02-04 07:45:10|261.55|259.35|261.14|258.94|261.55|259.35|261.14|258.94|0
1643960720000|2022-02-04 07:45:20|260.94|258.74|260.32|258.12|260.94|258.74|260.32|258.12|0
1643960730000|2022-02-04 07:45:30|260.12|257.92|260.12|257.92|260.32|258.12|260.12|257.92|0
1643960740000|2022-02-04 07:45:40|260.32|258.12|260.32|258.12|260.32|258.12|260.12|257.92|0
1643960750000|2022-02-04 07:45:50|260.12|257.92|260.32|258.12|260.32|258.12|260.12|257.92|0
1643960760000|2022-02-04 07:46:00|260.23|258.03|259.51|257.31|260.23|258.03|259.51|257.31|0
1643960770000|2022-02-04 07:46:10|259.82|257.62|259.3|257.1|259.82|257.62|259.3|257.1|0
1643960780000|2022-02-04 07:46:20|259.61|257.41|259.51|257.31|259.61|257.41|259.51|257.31|0
1643960790000|2022-02-04 07:46:30|259.71|257.51|259.51|257.31|259.92|257.72|259.51|257.31|0
1643960800000|2022-02-04 07:46:40|259.71|257.51|259.51|257.31|259.71|257.51|259.51|257.31|0
1643960810000|2022-02-04 07:46:50|259.71|257.51|259.71|257.51|259.71|257.51|259.51|257.31|0
1643960820000|2022-02-04 07:47:00|259.61|257.41|259.61|257.41|259.61|257.41|259.51|257.31|0
1643960830000|2022-02-04 07:47:10|259.92|257.72|259.82|257.62|259.92|257.72|259.71|257.51|0
1643960840000|2022-02-04 07:47:20|259.71|257.51|259.1|256.9|259.71|257.51|259.1|256.9|0
1643960850000|2022-02-04 07:47:30|259.51|257.31|259.3|257.1|259.51|257.31|259.3|257.1|0
1643960860000|2022-02-04 07:47:40|259.21|257.01|258.9|256.7|259.21|257.01|258.9|256.7|0
1643960870000|2022-02-04 07:47:50|258.69|256.49|258.69|256.49|258.9|256.7|258.69|256.49|0
1643960880000|2022-02-04 07:48:00|258.9|256.7|258.69|256.49|258.9|256.7|258.69|256.49|0
1643960890000|2022-02-04 07:48:10|258.8|256.6|259.3|257.1|259.3|257.1|258.8|256.6|0
1643960900000|2022-02-04 07:48:20|259.1|256.9|259.71|257.51|259.71|257.51|259.1|256.9|0
1643960910000|2022-02-04 07:48:30|259.82|257.62|260.12|257.92|260.12|257.92|259.82|257.62|0
1643960920000|2022-02-04 07:48:40|260.22|258.02|259.71|257.51|260.22|258.02|259.71|257.51|0
1643960930000|2022-02-04 07:48:50|259.61|257.41|259.71|257.51|259.71|257.51|259.61|257.41|0
1643960940000|2022-02-04 07:49:00|259.61|257.41|259.71|257.51|259.71|257.51|259.51|257.31|0
1643960950000|2022-02-04 07:49:10|259.82|257.62|259.91|257.71|259.91|257.71|259.82|257.62|0
1643960960000|2022-02-04 07:49:20|260.12|257.92|259.91|257.71|260.53|258.33|259.91|257.71|0
1643960970000|2022-02-04 07:49:30|260.12|257.92|259.71|257.51|260.12|257.92|259.71|257.51|0
1643960980000|2022-02-04 07:49:40|259.61|257.41|260.12|257.92|260.12|257.92|259.61|257.41|0
1643960990000|2022-02-04 07:49:50|259.91|257.71|259.51|257.31|259.91|257.71|259.51|257.31|0
1643961000000|2022-02-04 07:50:00|259.71|257.51|259.91|257.71|259.91|257.71|259.51|257.31|0
1643961010000|2022-02-04 07:50:10|259.51|257.31|259.71|257.51|259.71|257.51|259.51|257.31|0
1643961020000|2022-02-04 07:50:20|259.61|257.41|259.1|256.9|259.61|257.41|259.1|256.9|0
1643961030000|2022-02-04 07:50:30|258.89|256.69|258.89|256.69|258.89|256.69|258.89|256.69|0
1643961040000|2022-02-04 07:50:40|259|256.8|258.69|256.49|259|256.8|258.49|256.29|0
1643961050000|2022-02-04 07:50:50|258.49|256.29|259.1|256.9|259.1|256.9|258.49|256.29|0
1643961060000|2022-02-04 07:51:00|258.89|256.69|259.1|256.9|259.1|256.9|258.89|256.69|0
1643961070000|2022-02-04 07:51:10|258.89|256.69|258.8|256.6|258.89|256.69|258.8|256.6|0
1643961080000|2022-02-04 07:51:20|258.49|256.29|258.49|256.29|258.59|256.39|258.49|256.29|0
1643961090000|2022-02-04 07:51:30|258.28|256.08|258.28|256.08|258.28|256.08|258.08|255.88|0
1643961100000|2022-02-04 07:51:40|258.49|256.29|258.49|256.29|258.49|256.29|258.49|256.29|0
1643961110000|2022-02-04 07:51:50|258.69|256.49|258.89|256.69|258.89|256.69|258.59|256.39|0
1643961120000|2022-02-04 07:52:00|259|256.8|259.1|256.9|259.1|256.9|259|256.8|0
1643961130000|2022-02-04 07:52:10|258.89|256.69|259|256.8|259.1|256.9|258.89|256.69|0
1643961140000|2022-02-04 07:52:20|259.1|256.9|259.3|257.1|259.3|257.1|259.1|256.9|0
1643961150000|2022-02-04 07:52:30|259.41|257.21|259.1|256.9|259.41|257.21|259.1|256.9|0
1643961160000|2022-02-04 07:52:40|259.41|257.21|259.5|257.3|259.5|257.3|259.41|257.21|0
1643961170000|2022-02-04 07:52:50|259.71|257.51|259.5|257.3|259.71|257.51|259.5|257.3|0
1643961180000|2022-02-04 07:53:00|259.71|257.51|259.61|257.41|259.71|257.51|259.5|257.3|0
1643961190000|2022-02-04 07:53:10|259.71|257.51|260.32|258.12|260.32|258.12|259.71|257.51|0
1643961200000|2022-02-04 07:53:20|260.12|257.92|261.14|258.94|261.14|258.94|260.12|257.92|0
1643961210000|2022-02-04 07:53:30|260.93|258.73|260.93|258.73|260.93|258.73|260.73|258.53|0
1643961220000|2022-02-04 07:53:40|261.14|258.94|261.14|258.94|261.14|258.94|260.93|258.73|0
1643961230000|2022-02-04 07:53:50|261.34|259.14|261.34|259.14|261.34|259.14|261.34|259.14|0
1643961240000|2022-02-04 07:54:00|261.14|258.94|260.52|258.32|261.14|258.94|260.52|258.32|0
1643961250000|2022-02-04 07:54:10|260.22|258.02|260.73|258.53|260.73|258.53|260.22|258.02|0
1643961260000|2022-02-04 07:54:20|260.52|258.32|260.73|258.53|260.73|258.53|260.52|258.32|0
1643961270000|2022-02-04 07:54:30|261.14|258.94|261.14|258.94|261.24|259.04|261.14|258.94|0
1643961280000|2022-02-04 07:54:40|261.34|259.14|261.34|259.14|261.34|259.14|261.24|259.04|0
1643961290000|2022-02-04 07:54:50|261.14|258.94|260.93|258.73|261.14|258.94|260.93|258.73|0
1643961300000|2022-02-04 07:55:00|260.73|258.53|260.73|258.53|260.83|258.63|260.73|258.53|0
1643961310000|2022-02-04 07:55:10|260.52|258.32|260.52|258.32|260.63|258.43|260.52|258.32|0
1643961320000|2022-02-04 07:55:20|260.63|258.43|260.83|258.63|260.93|258.73|260.63|258.43|0
1643961330000|2022-02-04 07:55:30|260.93|258.73|260.93|258.73|260.93|258.73|260.73|258.53|0
1643961340000|2022-02-04 07:55:40|260.83|258.63|260.93|258.73|260.93|258.73|260.83|258.63|0
1643961350000|2022-02-04 07:55:50|260.73|258.53|260.93|258.73|261.14|258.94|260.73|258.53|0
1643961360000|2022-02-04 07:56:00|260.52|258.32|260.73|258.53|260.73|258.53|260.42|258.22|0
1643961370000|2022-02-04 07:56:10|260.52|258.32|260.52|258.32|260.73|258.53|260.52|258.32|0
1643961380000|2022-02-04 07:56:20|260.63|258.43|260.52|258.32|260.63|258.43|260.52|258.32|0
1643961390000|2022-02-04 07:56:30|260.11|257.91|260.32|258.12|260.32|258.12|260.11|257.91|0
1643961400000|2022-02-04 07:56:40|260.22|258.02|260.22|258.02|260.22|258.02|260.22|258.02|0
1643961410000|2022-02-04 07:56:50|260.32|258.12|260.11|257.91|260.32|258.12|260.11|257.91|0
1643961420000|2022-02-04 07:57:00|260.52|258.32|260.32|258.12|260.52|258.32|260.32|258.12|0
1643961430000|2022-02-04 07:57:10|260.11|257.91|259.91|257.71|260.11|257.91|259.71|257.51|0
1643961440000|2022-02-04 07:57:20|260.11|257.91|259.71|257.51|260.32|258.12|259.71|257.51|0
1643961450000|2022-02-04 07:57:30|259.5|257.3|259.5|257.3|259.5|257.3|259.5|257.3|0
1643961470000|2022-02-04 07:57:50|259.3|257.1|259.09|256.89|259.3|257.1|259.09|256.89|0
1643961480000|2022-02-04 07:58:00|258.89|256.69|259.09|256.89|259.09|256.89|258.89|256.69|0
1643961490000|2022-02-04 07:58:10|259.2|257|259.09|256.89|259.3|257.1|259.09|256.89|0
1643961500000|2022-02-04 07:58:20|259.2|257|258.89|256.69|259.2|257|258.89|256.69|0
1643961510000|2022-02-04 07:58:30|259.09|256.89|258.89|256.69|259.09|256.89|258.89|256.69|0
1643961520000|2022-02-04 07:58:40|258.69|256.49|259.09|256.89|259.09|256.89|258.69|256.49|0
1643961530000|2022-02-04 07:58:50|259.3|257.1|260.11|257.91|260.11|257.91|259.3|257.1|0
1643961540000|2022-02-04 07:59:00|260.32|258.12|260.63|258.43|260.63|258.43|260.32|258.12|0
1643961550000|2022-02-04 07:59:10|260.93|258.73|260.93|258.73|260.93|258.73|260.73|258.53|0
1643961560000|2022-02-04 07:59:20|261.13|258.93|262.16|259.96|262.26|260.06|261.13|258.93|0
1643961570000|2022-02-04 07:59:30|262.06|259.86|261.34|259.14|262.16|259.96|261.34|259.14|0
1643961580000|2022-02-04 07:59:40|261.13|258.93|260.32|258.12|261.13|258.93|260.32|258.12|0
1643961590000|2022-02-04 07:59:50|260.52|258.32|259.91|257.71|260.52|258.32|259.91|257.71|0
1643961600000|2022-02-04 08:00:00|260.83|258.63|259.81|257.61|260.83|258.63|259.4|257.2|0
1643961610000|2022-02-04 08:00:10|259.7|257.5|259.09|256.89|259.7|257.5|258.69|256.49|0
1643961620000|2022-02-04 08:00:20|259.3|257.1|258.89|256.69|259.5|257.3|258.69|256.49|0
1643961630000|2022-02-04 08:00:30|258.59|256.39|258.08|255.88|258.59|256.39|257.77|255.57|0
1643961640000|2022-02-04 08:00:40|257.98|255.78|258.48|256.28|258.48|256.28|257.67|255.47|0
1643961650000|2022-02-04 08:00:50|258.28|256.08|258.48|256.28|258.89|256.69|258.28|256.08|0
1643961660000|2022-02-04 08:01:00|258.28|256.08|257.67|255.47|258.28|256.08|257.67|255.47|0
1643961670000|2022-02-04 08:01:10|257.47|255.27|257.26|255.06|257.47|255.27|257.06|254.86|0
1643961680000|2022-02-04 08:01:20|257.06|254.86|256.86|254.66|257.06|254.86|256.86|254.66|0
1643961690000|2022-02-04 08:01:30|257.06|254.86|256.86|254.66|257.47|255.27|256.86|254.66|0
1643961700000|2022-02-04 08:01:40|257.26|255.06|257.37|255.17|257.37|255.17|257.06|254.86|0
1643961710000|2022-02-04 08:01:50|257.46|255.26|258.28|256.08|258.28|256.08|257.46|255.26|0
1643961720000|2022-02-04 08:02:00|258.38|256.18|259.09|256.89|259.09|256.89|258.38|256.18|0
1643961730000|2022-02-04 08:02:10|259.5|257.3|259.5|257.3|259.5|257.3|259.3|257.1|0
1643961740000|2022-02-04 08:02:20|259.3|257.1|258.28|256.08|259.3|257.1|258.28|256.08|0
1643961750000|2022-02-04 08:02:30|258.89|256.69|258.68|256.48|258.89|256.69|258.38|256.18|0
1643961760000|2022-02-04 08:02:40|258.07|255.87|258.28|256.08|258.28|256.08|257.87|255.67|0
1643961770000|2022-02-04 08:02:50|258.48|256.28|257.67|255.47|258.48|256.28|257.67|255.47|0
1643961780000|2022-02-04 08:03:00|257.87|255.67|257.26|255.06|257.87|255.67|257.26|255.06|0
1643961790000|2022-02-04 08:03:10|257.06|254.86|257.46|255.26|257.46|255.26|256.85|254.65|0
1643961800000|2022-02-04 08:03:20|257.26|255.06|257.46|255.26|257.46|255.26|257.26|255.06|0
1643961810000|2022-02-04 08:03:30|257.16|254.96|257.46|255.26|257.46|255.26|257.16|254.96|0
1643961820000|2022-02-04 08:03:40|257.67|255.47|257.06|254.86|257.67|255.47|257.06|254.86|0
1643961830000|2022-02-04 08:03:50|257.26|255.06|257.26|255.06|257.26|255.06|257.06|254.86|0
1643961840000|2022-02-04 08:04:00|257.67|255.47|257.26|255.06|257.67|255.47|257.26|255.06|0
1643961850000|2022-02-04 08:04:10|257.46|255.26|257.87|255.67|257.87|255.67|257.37|255.17|0
1643961860000|2022-02-04 08:04:20|257.98|255.78|257.57|255.37|257.98|255.78|257.57|255.37|0
1643961870000|2022-02-04 08:04:30|257.67|255.47|257.87|255.67|257.87|255.67|257.67|255.47|0
1643961880000|2022-02-04 08:04:40|257.46|255.26|257.06|254.86|257.46|255.26|257.06|254.86|0
1643961890000|2022-02-04 08:04:50|257.26|255.06|257.77|255.57|257.77|255.57|257.26|255.06|0
1643961900000|2022-02-04 08:05:00|257.47|255.67|257.26|255.46|257.47|255.67|257.26|255.46|0
1643961910000|2022-02-04 08:05:10|257.47|255.67|258.08|256.28|258.08|256.28|257.47|255.67|0
1643961920000|2022-02-04 08:05:20|258.28|256.48|259.4|257.6|259.4|257.6|258.28|256.48|0
1643961930000|2022-02-04 08:05:30|259.09|257.29|259.09|257.29|259.3|257.5|259.09|257.29|0
1643961940000|2022-02-04 08:05:40|259.2|257.4|258.69|256.89|259.2|257.4|258.48|256.68|0
1643961950000|2022-02-04 08:05:50|258.79|256.99|258.48|256.68|258.89|257.09|258.48|256.68|0
1643961960000|2022-02-04 08:06:00|258.28|256.48|258.28|256.48|258.38|256.58|258.28|256.48|0
1643961970000|2022-02-04 08:06:10|258.48|256.68|258.28|256.48|258.48|256.68|258.18|256.38|0
1643961980000|2022-02-04 08:06:20|258.38|256.58|258.08|256.28|258.38|256.58|258.08|256.28|0
1643961990000|2022-02-04 08:06:30|258.48|256.68|259.3|257.5|259.3|257.5|258.48|256.68|0
1643962000000|2022-02-04 08:06:40|259.09|257.29|259.5|257.7|259.5|257.7|259.09|257.29|0
1643962010000|2022-02-04 08:06:50|259.4|257.6|258.69|256.89|259.4|257.6|258.48|256.68|0
1643962020000|2022-02-04 08:07:00|258.28|256.48|258.08|256.28|258.38|256.58|258.08|256.28|0
1643962030000|2022-02-04 08:07:10|258.18|256.38|257.87|256.07|258.18|256.38|257.87|256.07|0
1643962040000|2022-02-04 08:07:20|257.67|255.87|256.86|255.06|257.67|255.87|256.86|255.06|0
1643962050000|2022-02-04 08:07:30|256.96|255.16|256.65|254.85|256.96|255.16|256.65|254.85|0
1643962060000|2022-02-04 08:07:40|256.25|254.45|256.25|254.45|256.25|254.45|256.25|254.45|0
1643962070000|2022-02-04 08:07:50|256.04|254.24|255.44|253.64|256.04|254.24|255.44|253.64|0
1643962080000|2022-02-04 08:08:00|255.54|253.74|255.23|253.43|255.54|253.74|255.23|253.43|0
1643962090000|2022-02-04 08:08:10|255.03|253.23|255.03|253.23|255.44|253.64|255.03|253.23|0
1643962100000|2022-02-04 08:08:20|255.23|253.43|255.44|253.64|255.54|253.74|255.23|253.43|0
1643962110000|2022-02-04 08:08:30|255.64|253.84|255.95|254.15|255.95|254.15|255.44|253.64|0
1643962120000|2022-02-04 08:08:40|256.04|254.24|256.45|254.65|256.45|254.65|256.04|254.24|0
1643962130000|2022-02-04 08:08:50|256.65|254.85|257.26|255.46|257.26|255.46|256.65|254.85|0
1643962140000|2022-02-04 08:09:00|257.46|255.66|257.67|255.87|257.67|255.87|257.46|255.66|0
1643962150000|2022-02-04 08:09:10|257.37|255.57|256.65|254.85|257.37|255.57|256.65|254.85|0
1643962160000|2022-02-04 08:09:20|257.26|255.46|257.06|255.26|257.26|255.46|256.76|254.96|0
1643962170000|2022-02-04 08:09:30|257.26|255.46|257.57|255.77|257.57|255.77|257.26|255.46|0
1643962180000|2022-02-04 08:09:40|257.16|255.36|257.46|255.66|257.46|255.66|257.16|255.36|0
1643962190000|2022-02-04 08:09:50|257.37|255.57|257.46|255.66|257.46|255.66|257.37|255.57|0
1643962200000|2022-02-04 08:10:00|257.06|255.26|257.26|255.46|257.26|255.46|257.06|255.26|0
1643962210000|2022-02-04 08:10:10|257.06|255.26|257.16|255.36|257.16|255.36|257.06|255.26|0
1643962220000|2022-02-04 08:10:20|257.06|255.26|256.65|254.85|257.06|255.26|256.65|254.85|0
1643962230000|2022-02-04 08:10:30|256.85|255.05|257.26|255.46|257.26|255.46|256.85|255.05|0
1643962240000|2022-02-04 08:10:40|257.46|255.66|257.37|255.57|257.46|255.66|257.37|255.57|0
1643962250000|2022-02-04 08:10:50|257.26|255.46|257.37|255.57|257.37|255.57|257.26|255.46|0
1643962260000|2022-02-04 08:11:00|257.57|255.77|257.77|255.97|257.87|256.07|257.57|255.77|0
1643962270000|2022-02-04 08:11:10|257.87|256.07|257.98|256.18|257.98|256.18|257.46|255.66|0
1643962280000|2022-02-04 08:11:20|257.87|256.07|258.18|256.38|258.28|256.48|257.87|256.07|0
1643962290000|2022-02-04 08:11:30|257.98|256.18|258.07|256.27|258.07|256.27|257.98|256.18|0
1643962300000|2022-02-04 08:11:40|257.87|256.07|258.28|256.48|258.28|256.48|257.87|256.07|0
1643962310000|2022-02-04 08:11:50|258.07|256.27|257.87|256.07|258.07|256.27|257.46|255.66|0
1643962320000|2022-02-04 08:12:00|257.97|256.17|257.87|256.07|257.97|256.17|257.87|256.07|0
1643962330000|2022-02-04 08:12:10|258.07|256.27|258.48|256.68|258.48|256.68|258.07|256.27|0
1643962350000|2022-02-04 08:12:30|258.07|256.27|258.28|256.48|258.28|256.48|258.07|256.27|0
1643962360000|2022-02-04 08:12:40|258.38|256.58|258.48|256.68|258.48|256.68|258.28|256.48|0
1643962370000|2022-02-04 08:12:50|258.38|256.58|258.07|256.27|258.38|256.58|258.07|256.27|0
1643962380000|2022-02-04 08:13:00|257.67|255.87|256.76|254.96|257.67|255.87|256.76|254.96|0
1643962390000|2022-02-04 08:13:10|256.55|254.75|256.65|254.85|256.65|254.85|256.45|254.65|0
1643962400000|2022-02-04 08:13:20|256.45|254.65|256.55|254.75|256.55|254.75|256.45|254.65|0
1643962410000|2022-02-04 08:13:30|256.24|254.44|256.15|254.35|256.24|254.44|256.15|254.35|0
1643962420000|2022-02-04 08:13:40|256.24|254.44|256.24|254.44|256.45|254.65|256.24|254.44|0
1643962430000|2022-02-04 08:13:50|256.35|254.55|256.65|254.85|256.65|254.85|256.35|254.55|0
1643962440000|2022-02-04 08:14:00|256.55|254.75|256.45|254.65|256.55|254.75|256.24|254.44|0
1643962450000|2022-02-04 08:14:10|256.65|254.85|256.45|254.65|256.75|254.95|256.45|254.65|0
1643962460000|2022-02-04 08:14:20|256.85|255.05|257.66|255.86|257.66|255.86|256.85|255.05|0
1643962470000|2022-02-04 08:14:30|257.57|255.77|257.66|255.86|257.66|255.86|257.57|255.77|0
1643962480000|2022-02-04 08:14:40|257.26|255.46|257.46|255.66|257.46|255.66|257.26|255.46|0
1643962490000|2022-02-04 08:14:50|257.36|255.56|258.27|256.47|258.27|256.47|257.36|255.56|0
1643962500000|2022-02-04 08:15:00|258.07|256.27|257.97|256.17|258.07|256.27|257.97|256.17|0
1643962510000|2022-02-04 08:15:10|257.87|256.07|257.26|255.46|257.87|256.07|257.26|255.46|0
1643962520000|2022-02-04 08:15:20|257.36|255.56|257.26|255.46|257.36|255.56|257.16|255.36|0
1643962530000|2022-02-04 08:15:30|257.66|255.86|257.87|256.07|258.07|256.27|257.66|255.86|0
1643962540000|2022-02-04 08:15:40|257.77|255.97|258.48|256.68|258.68|256.88|257.77|255.97|0
1643962550000|2022-02-04 08:15:50|258.27|256.47|258.48|256.68|258.48|256.68|258.27|256.47|0
1643962560000|2022-02-04 08:16:00|258.38|256.58|258.07|256.27|258.38|256.58|258.07|256.27|0
1643962570000|2022-02-04 08:16:10|258.27|256.47|257.87|256.07|258.38|256.58|257.87|256.07|0
1643962580000|2022-02-04 08:16:20|257.26|255.46|256.85|255.05|257.26|255.46|256.65|254.85|0
1643962590000|2022-02-04 08:16:30|256.96|255.16|256.44|254.64|257.16|255.36|256.44|254.64|0
1643962600000|2022-02-04 08:16:40|256.24|254.44|255.84|254.04|256.55|254.75|255.84|254.04|0
1643962610000|2022-02-04 08:16:50|256.04|254.24|256.24|254.44|256.24|254.44|255.84|254.04|0
1643962620000|2022-02-04 08:17:00|256.35|254.55|256.24|254.44|256.35|254.55|256.24|254.44|0
1643962630000|2022-02-04 08:17:10|256.04|254.24|255.84|254.04|256.04|254.24|255.84|254.04|0
1643962640000|2022-02-04 08:17:20|255.43|253.63|255.54|253.74|255.54|253.74|255.23|253.43|0
1643962650000|2022-02-04 08:17:30|255.33|253.53|255.23|253.43|255.33|253.53|255.03|253.23|0
1643962660000|2022-02-04 08:17:40|255.13|253.33|255.94|254.14|256.14|254.34|255.13|253.33|0
1643962670000|2022-02-04 08:17:50|255.63|253.83|255.43|253.63|255.63|253.83|255.43|253.63|0
1643962680000|2022-02-04 08:18:00|254.82|253.02|254.22|252.42|254.82|253.02|254.22|252.42|0
1643962690000|2022-02-04 08:18:10|254.42|252.62|254.52|252.72|254.52|252.72|254.42|252.62|0
1643962700000|2022-02-04 08:18:20|254.22|252.42|253.92|252.12|254.22|252.42|253.81|252.01|0
1643962710000|2022-02-04 08:18:30|254.01|252.21|254.01|252.21|254.01|252.21|253.92|252.12|0
1643962720000|2022-02-04 08:18:40|253.92|252.12|254.01|252.21|254.01|252.21|253.92|252.12|0
1643962730000|2022-02-04 08:18:50|254.12|252.32|254.42|252.62|254.42|252.62|254.12|252.32|0
1643962740000|2022-02-04 08:19:00|254.52|252.72|255.02|253.22|255.02|253.22|254.52|252.72|0
1643962750000|2022-02-04 08:19:10|254.82|253.02|255.63|253.83|255.63|253.83|254.82|253.02|0
1643962760000|2022-02-04 08:19:20|255.83|254.03|255.63|253.83|255.83|254.03|255.63|253.83|0
1643962770000|2022-02-04 08:19:30|255.53|253.73|256.04|254.24|256.24|254.44|255.53|253.73|0
1643962780000|2022-02-04 08:19:40|256.24|254.44|256.24|254.44|256.24|254.44|256.24|254.44|0
1643962790000|2022-02-04 08:19:50|256.35|254.55|256.24|254.44|256.35|254.55|256.24|254.44|0
1643962800000|2022-02-04 08:20:00|256.14|254.34|255.63|253.83|256.24|254.44|255.63|253.83|0
1643962810000|2022-02-04 08:20:10|255.74|253.94|256.85|255.05|256.85|255.05|255.74|253.94|0
1643962820000|2022-02-04 08:20:20|256.44|254.64|257.46|255.66|257.46|255.66|256.44|254.64|0
1643962830000|2022-02-04 08:20:30|257.25|255.45|257.46|255.66|257.56|255.76|257.25|255.45|0
1643962840000|2022-02-04 08:20:40|257.25|255.45|257.25|255.45|257.25|255.45|257.25|255.45|0
1643962850000|2022-02-04 08:20:50|257.46|255.66|257.97|256.17|258.07|256.27|257.46|255.66|0
1643962860000|2022-02-04 08:21:00|257.66|255.86|257.66|255.86|257.66|255.86|257.36|255.56|0
1643962870000|2022-02-04 08:21:10|257.25|255.45|257.05|255.25|257.25|255.45|257.05|255.25|0
1643962880000|2022-02-04 08:21:20|256.95|255.15|256.75|254.95|257.05|255.25|256.75|254.95|0
1643962890000|2022-02-04 08:21:30|257.16|255.36|257.25|255.45|257.25|255.45|257.16|255.36|0
1643962900000|2022-02-04 08:21:40|257.05|255.25|257.25|255.45|257.46|255.66|257.05|255.25|0
1643962910000|2022-02-04 08:21:50|257.05|255.25|256.75|254.95|257.05|255.25|256.75|254.95|0
1643962920000|2022-02-04 08:22:00|256.85|255.05|256.95|255.15|256.95|255.15|256.85|255.05|0
1643962930000|2022-02-04 08:22:10|257.36|255.56|258.27|256.47|258.27|256.47|257.36|255.56|0
1643962940000|2022-02-04 08:22:20|258.47|256.67|258.47|256.67|258.68|256.88|258.47|256.67|0
1643962950000|2022-02-04 08:22:30|258.68|256.88|258.68|256.88|258.68|256.88|258.68|256.88|0
1643962960000|2022-02-04 08:22:40|258.58|256.78|258.47|256.67|258.58|256.78|258.47|256.67|0
1643962970000|2022-02-04 08:22:50|258.38|256.58|258.27|256.47|258.38|256.58|258.27|256.47|0
1643962980000|2022-02-04 08:23:00|258.58|256.78|257.46|255.66|258.58|256.78|257.46|255.66|0
1643962990000|2022-02-04 08:23:10|257.25|255.45|257.66|255.86|257.66|255.86|257.16|255.36|0
1643963000000|2022-02-04 08:23:20|257.46|255.66|258.27|256.47|258.27|256.47|257.46|255.66|0
1643963010000|2022-02-04 08:23:30|258.07|256.27|258.47|256.67|258.47|256.67|258.07|256.27|0
1643963020000|2022-02-04 08:23:40|258.27|256.47|258.47|256.67|258.47|256.67|258.27|256.47|0
1643963030000|2022-02-04 08:23:50|258.68|256.88|259.08|257.28|259.08|257.28|258.68|256.88|0
1643963040000|2022-02-04 08:24:00|259.29|257.49|258.88|257.08|259.29|257.49|258.88|257.08|0
1643963050000|2022-02-04 08:24:10|259.08|257.28|259.08|257.28|259.08|257.28|259.08|257.28|0
1643963060000|2022-02-04 08:24:20|258.99|257.19|258.88|257.08|258.99|257.19|258.68|256.88|0
1643963070000|2022-02-04 08:24:30|259.08|257.28|259.29|257.49|259.29|257.49|258.88|257.08|0
1643963080000|2022-02-04 08:24:40|259.49|257.69|259.9|258.1|259.9|258.1|259.49|257.69|0
1643963090000|2022-02-04 08:24:50|259.69|257.89|259.69|257.89|259.69|257.89|259.69|257.89|0
1643963100000|2022-02-04 08:25:00|259.6|257.8|259.69|257.89|259.69|257.89|259.49|257.69|0
1643963110000|2022-02-04 08:25:10|259.9|258.1|260.1|258.3|260.1|258.3|259.9|258.1|0
1643963120000|2022-02-04 08:25:20|260.51|258.71|260.51|258.71|260.62|258.82|260.41|258.61|0
1643963130000|2022-02-04 08:25:30|260.92|259.12|260.82|259.02|260.92|259.12|260.82|259.02|0
1643963140000|2022-02-04 08:25:40|260.51|258.71|259.9|258.1|260.51|258.71|259.9|258.1|0
1643963150000|2022-02-04 08:25:50|260.1|258.3|260.41|258.61|260.41|258.61|260|258.2|0
1643963160000|2022-02-04 08:26:00|260.72|258.92|260.31|258.51|260.72|258.92|260.31|258.51|0
1643963170000|2022-02-04 08:26:10|260.51|258.71|259.9|258.1|260.51|258.71|259.69|257.89|0
1643963180000|2022-02-04 08:26:20|260.1|258.3|260.31|258.51|260.31|258.51|260.1|258.3|0
1643963190000|2022-02-04 08:26:30|259.69|257.89|259.6|257.8|259.8|258|259.6|257.8|0
1643963200000|2022-02-04 08:26:40|259.69|257.89|259.6|257.8|259.69|257.89|259.6|257.8|0
1643963210000|2022-02-04 08:26:50|259.69|257.89|259.9|258.1|259.9|258.1|259.69|257.89|0
1643963220000|2022-02-04 08:27:00|259.69|257.89|260|258.2|260|258.2|259.69|257.89|0
1643963230000|2022-02-04 08:27:10|260.1|258.3|260.51|258.71|260.51|258.71|260.1|258.3|0
1643963240000|2022-02-04 08:27:20|260.71|258.91|261.12|259.32|261.12|259.32|260.71|258.91|0
1643963250000|2022-02-04 08:27:30|260.92|259.12|261.12|259.32|261.12|259.32|260.92|259.12|0
1643963260000|2022-02-04 08:27:40|261.02|259.22|261.33|259.53|261.33|259.53|261.02|259.22|0
1643963270000|2022-02-04 08:27:50|261.12|259.32|261.53|259.73|261.53|259.73|261.12|259.32|0
1643963280000|2022-02-04 08:28:00|261.74|259.94|261.94|260.14|261.94|260.14|261.74|259.94|0
1643963290000|2022-02-04 08:28:10|261.84|260.04|262.15|260.35|262.15|260.35|261.84|260.04|0
1643963300000|2022-02-04 08:28:20|262.35|260.55|262.56|260.76|262.56|260.76|262.35|260.55|0
1643963310000|2022-02-04 08:28:30|262.35|260.55|262.76|260.96|262.97|261.17|262.35|260.55|0
1643963320000|2022-02-04 08:28:40|262.87|261.07|262.76|260.96|262.87|261.07|262.76|260.96|0
1643963330000|2022-02-04 08:28:50|262.96|261.16|262.96|261.16|262.96|261.16|262.96|261.16|0
1643963340000|2022-02-04 08:29:00|263.17|261.37|262.96|261.16|263.17|261.37|262.96|261.16|0
1643963350000|2022-02-04 08:29:10|263.17|261.37|263.79|261.99|263.79|261.99|263.17|261.37|0
1643963360000|2022-02-04 08:29:20|263.37|261.57|263.79|261.99|263.79|261.99|263.37|261.57|0
1643963370000|2022-02-04 08:29:30|263.58|261.78|264.4|262.6|264.4|262.6|263.58|261.78|0
1643963380000|2022-02-04 08:29:40|264.51|262.71|263.69|261.89|264.51|262.71|263.69|261.89|0
1643963390000|2022-02-04 08:29:50|263.58|261.78|263.99|262.19|264.1|262.3|263.58|261.78|0
1643963400000|2022-02-04 08:30:00|264.2|262.4|263.17|261.37|264.2|262.4|262.76|260.96|0
1643963410000|2022-02-04 08:30:10|263.58|261.78|263.89|262.09|264.2|262.4|263.58|261.78|0
1643963420000|2022-02-04 08:30:20|263.78|261.98|263.78|261.98|263.89|262.09|263.78|261.98|0
1643963430000|2022-02-04 08:30:30|263.99|262.19|263.78|261.98|263.99|262.19|263.78|261.98|0
1643963440000|2022-02-04 08:30:40|263.99|262.19|264.92|263.12|264.92|263.12|263.99|262.19|0
1643963450000|2022-02-04 08:30:50|265.02|263.22|265.22|263.42|265.43|263.63|265.02|263.22|0
1643963460000|2022-02-04 08:31:00|265.02|263.22|265.02|263.22|265.22|263.42|265.02|263.22|0
1643963470000|2022-02-04 08:31:10|265.43|263.63|265.22|263.42|265.43|263.63|265.22|263.42|0
1643963480000|2022-02-04 08:31:20|264.81|263.01|264.81|263.01|265.02|263.22|264.81|263.01|0
1643963490000|2022-02-04 08:31:30|265.02|263.22|265.33|263.53|265.33|263.53|264.81|263.01|0
1643963500000|2022-02-04 08:31:40|265.22|263.42|265.22|263.42|265.22|263.42|265.02|263.22|0
1643963510000|2022-02-04 08:31:50|265.02|263.22|265.02|263.22|265.22|263.42|265.02|263.22|0
1643963520000|2022-02-04 08:32:00|264.92|263.12|263.58|261.78|264.92|263.12|263.58|261.78|0
1643963530000|2022-02-04 08:32:10|263.78|261.98|263.78|261.98|263.78|261.98|263.78|261.98|0
1643963540000|2022-02-04 08:32:20|264.1|262.3|264.19|262.39|264.19|262.39|263.78|261.98|0
1643963550000|2022-02-04 08:32:30|264.4|262.6|264.81|263.01|264.81|263.01|264.4|262.6|0
1643963560000|2022-02-04 08:32:40|265.02|263.22|263.99|262.19|265.02|263.22|263.99|262.19|0
1643963570000|2022-02-04 08:32:50|263.78|261.98|263.37|261.57|263.78|261.98|263.37|261.57|0
1643963580000|2022-02-04 08:33:00|263.58|261.78|263.58|261.78|263.78|261.98|263.58|261.78|0
1643963590000|2022-02-04 08:33:10|263.37|261.57|263.37|261.57|263.37|261.57|263.37|261.57|0
1643963600000|2022-02-04 08:33:20|263.17|261.37|262.76|260.96|263.17|261.37|262.76|260.96|0
1643963610000|2022-02-04 08:33:30|263.17|261.37|262.96|261.16|263.37|261.57|262.96|261.16|0
1643963620000|2022-02-04 08:33:40|263.17|261.37|263.07|261.27|263.17|261.37|263.07|261.27|0
1643963630000|2022-02-04 08:33:50|262.96|261.16|263.37|261.57|263.37|261.57|262.96|261.16|0
1643963640000|2022-02-04 08:34:00|263.17|261.37|262.96|261.16|263.27|261.47|262.96|261.16|0
1643963650000|2022-02-04 08:34:10|262.76|260.96|262.96|261.16|262.96|261.16|262.76|260.96|0
1643963660000|2022-02-04 08:34:20|263.27|261.47|263.58|261.78|263.58|261.78|263.07|261.27|0
1643963670000|2022-02-04 08:34:30|263.78|261.98|263.78|261.98|263.78|261.98|263.68|261.88|0
1643963680000|2022-02-04 08:34:40|263.99|262.19|263.78|261.98|263.99|262.19|263.78|261.98|0
1643963690000|2022-02-04 08:34:50|263.89|262.09|264.19|262.39|264.19|262.39|263.89|262.09|0
1643963700000|2022-02-04 08:35:00|264.4|262.6|264.19|262.39|264.4|262.6|264.19|262.39|0
1643963710000|2022-02-04 08:35:10|264.4|262.6|264.4|262.6|264.6|262.8|264.4|262.6|0
1643963720000|2022-02-04 08:35:20|263.99|262.19|264.4|262.6|264.6|262.8|263.99|262.19|0
1643963730000|2022-02-04 08:35:30|264.19|262.39|265.53|263.73|265.53|263.73|264.19|262.39|0
1643963740000|2022-02-04 08:35:40|265.63|263.83|265.63|263.83|265.63|263.83|265.43|263.63|0
1643963750000|2022-02-04 08:35:50|265.84|264.04|265.63|263.83|265.84|264.04|265.63|263.83|0
1643963760000|2022-02-04 08:36:00|265.84|264.04|265.33|263.53|265.84|264.04|265.33|263.53|0
1643963770000|2022-02-04 08:36:10|264.92|263.12|264.5|262.7|264.92|263.12|264.5|262.7|0
1643963780000|2022-02-04 08:36:20|264.71|262.91|265.43|263.63|265.43|263.63|264.71|262.91|0
1643963790000|2022-02-04 08:36:30|265.33|263.53|265.84|264.04|265.84|264.04|265.33|263.53|0
1643963800000|2022-02-04 08:36:40|265.63|263.83|265.84|264.04|265.84|264.04|265.63|263.83|0
1643963810000|2022-02-04 08:36:50|266.04|264.24|265.22|263.42|266.04|264.24|265.22|263.42|0
1643963820000|2022-02-04 08:37:00|265.43|263.63|265.33|263.53|265.43|263.63|265.33|263.53|0
1643963830000|2022-02-04 08:37:10|265.43|263.63|264.81|263.01|265.43|263.63|264.6|262.8|0
1643963840000|2022-02-04 08:37:20|264.19|262.39|264.19|262.39|264.4|262.6|264.19|262.39|0
1643963850000|2022-02-04 08:37:30|264.3|262.5|264.6|262.8|264.6|262.8|264.19|262.39|0
1643963860000|2022-02-04 08:37:40|264.4|262.6|264.5|262.7|264.6|262.8|264.4|262.6|0
1643963870000|2022-02-04 08:37:50|263.99|262.19|264.19|262.39|264.19|262.39|263.99|262.19|0
1643963880000|2022-02-04 08:38:00|264.3|262.5|264.4|262.6|264.6|262.8|264.3|262.5|0
1643963890000|2022-02-04 08:38:10|264.6|262.8|264.6|262.8|264.6|262.8|264.4|262.6|0
1643963900000|2022-02-04 08:38:20|264.71|262.91|265.22|263.42|265.43|263.63|264.71|262.91|0
1643963910000|2022-02-04 08:38:30|265.84|264.04|265.94|264.14|265.94|264.14|265.84|264.04|0
1643963920000|2022-02-04 08:38:40|265.53|263.73|265.63|263.83|265.63|263.83|265.53|263.73|0
1643963930000|2022-02-04 08:38:50|265.84|264.04|265.53|263.73|265.84|264.04|265.53|263.73|0
1643963940000|2022-02-04 08:39:00|265.63|263.83|265.42|263.62|265.63|263.83|265.42|263.62|0
1643963950000|2022-02-04 08:39:10|265.53|263.73|266.04|264.24|266.04|264.24|265.42|263.62|0
1643963960000|2022-02-04 08:39:20|266.25|264.45|265.84|264.04|266.25|264.45|265.84|264.04|0
1643963970000|2022-02-04 08:39:30|266.04|264.24|265.84|264.04|266.04|264.24|265.84|264.04|0
1643963980000|2022-02-04 08:39:40|265.94|264.14|265.22|263.42|265.94|264.14|265.22|263.42|0
1643963990000|2022-02-04 08:39:50|265.33|263.53|265.33|263.53|265.42|263.62|265.33|263.53|0
1643964000000|2022-02-04 08:40:00|265.42|263.62|265.22|263.42|265.42|263.62|265.22|263.42|0
1643964010000|2022-02-04 08:40:10|265.63|263.83|266.25|264.45|266.25|264.45|265.63|263.83|0
1643964020000|2022-02-04 08:40:20|266.04|264.24|266.25|264.45|266.25|264.45|265.94|264.14|0
1643964030000|2022-02-04 08:40:30|266.45|264.65|266.66|264.86|266.66|264.86|266.45|264.65|0
1643964040000|2022-02-04 08:40:40|267.07|265.27|267.69|265.89|267.69|265.89|266.87|265.07|0
1643964050000|2022-02-04 08:40:50|267.9|266.1|267.9|266.1|267.9|266.1|267.9|266.1|0
1643964060000|2022-02-04 08:41:00|267.49|265.69|267.8|266|267.8|266|267.49|265.69|0
1643964070000|2022-02-04 08:41:10|267.49|265.69|267.69|265.89|267.8|266|267.49|265.69|0
1643964080000|2022-02-04 08:41:20|267.39|265.59|267.8|266|267.9|266.1|267.39|265.59|0
1643964090000|2022-02-04 08:41:30|268.1|266.3|268.01|266.21|268.1|266.3|267.8|266|0
1643964100000|2022-02-04 08:41:40|268.1|266.3|267.9|266.1|268.1|266.3|267.9|266.1|0
1643964110000|2022-02-04 08:41:50|268.1|266.3|268.1|266.3|268.31|266.51|268.1|266.3|0
1643964120000|2022-02-04 08:42:00|268.31|266.51|268.31|266.51|268.31|266.51|268.1|266.3|0
1643964130000|2022-02-04 08:42:10|268.52|266.72|268.1|266.3|268.52|266.72|268.1|266.3|0
1643964140000|2022-02-04 08:42:20|267.9|266.1|268.01|266.21|268.1|266.3|267.9|266.1|0
1643964150000|2022-02-04 08:42:30|268.1|266.3|267.07|265.27|268.1|266.3|267.07|265.27|0
1643964160000|2022-02-04 08:42:40|267.28|265.48|267.69|265.89|267.69|265.89|267.28|265.48|0
1643964170000|2022-02-04 08:42:50|268.01|266.21|267.9|266.1|268.1|266.3|267.48|265.68|0
1643964180000|2022-02-04 08:43:00|267.69|265.89|267.69|265.89|267.69|265.89|267.48|265.68|0
1643964190000|2022-02-04 08:43:10|268.31|266.51|267.69|265.89|268.31|266.51|267.69|265.89|0
1643964200000|2022-02-04 08:43:20|267.48|265.68|267.28|265.48|267.48|265.68|267.28|265.48|0
1643964210000|2022-02-04 08:43:30|267.18|265.38|267.28|265.48|267.28|265.48|267.18|265.38|0
1643964220000|2022-02-04 08:43:40|267.18|265.38|266.66|264.86|267.18|265.38|266.66|264.86|0
1643964230000|2022-02-04 08:43:50|266.45|264.65|266.25|264.45|266.45|264.65|266.04|264.24|0
1643964240000|2022-02-04 08:44:00|266.15|264.35|266.25|264.45|266.25|264.45|266.15|264.35|0
1643964250000|2022-02-04 08:44:10|265.83|264.03|265.94|264.14|266.04|264.24|265.83|264.03|0
1643964260000|2022-02-04 08:44:20|266.15|264.35|265.63|263.83|266.15|264.35|265.63|263.83|0
1643964270000|2022-02-04 08:44:30|265.22|263.42|264.8|263|265.22|263.42|264.8|263|0
1643964280000|2022-02-04 08:44:40|265.42|263.62|265.63|263.83|265.63|263.83|265.42|263.62|0
1643964290000|2022-02-04 08:44:50|265.22|263.42|265.94|264.14|265.94|264.14|265.22|263.42|0
1643964300000|2022-02-04 08:45:00|265.73|263.93|265.73|263.93|265.73|263.93|265.42|263.62|0
1643964310000|2022-02-04 08:45:10|265.83|264.03|265.83|264.03|265.83|264.03|265.73|263.93|0
1643964320000|2022-02-04 08:45:20|266.45|264.65|266.86|265.06|266.86|265.06|266.45|264.65|0
1643964330000|2022-02-04 08:45:30|266.97|265.17|266.56|264.76|266.97|265.17|266.56|264.76|0
1643964340000|2022-02-04 08:45:40|266.86|265.06|266.04|264.24|266.86|265.06|266.04|264.24|0
1643964350000|2022-02-04 08:45:50|266.25|264.45|266.76|264.96|266.76|264.96|266.25|264.45|0
1643964360000|2022-02-04 08:46:00|266.45|264.65|267.28|265.48|267.28|265.48|266.45|264.65|0
1643964370000|2022-02-04 08:46:10|267.48|265.68|267.28|265.48|267.48|265.68|267.28|265.48|0
1643964380000|2022-02-04 08:46:20|267.48|265.68|267.28|265.48|267.48|265.68|267.28|265.48|0
1643964390000|2022-02-04 08:46:30|267.07|265.27|267.07|265.27|267.07|265.27|267.07|265.27|0
1643964400000|2022-02-04 08:46:40|266.66|264.86|266.86|265.06|266.86|265.06|266.66|264.86|0
1643964410000|2022-02-04 08:46:50|267.38|265.58|267.69|265.89|267.69|265.89|267.38|265.58|0
1643964420000|2022-02-04 08:47:00|267.9|266.1|267.69|265.89|267.9|266.1|267.69|265.89|0
1643964430000|2022-02-04 08:47:10|267.9|266.1|267.8|266|267.9|266.1|267.69|265.89|0
1643964440000|2022-02-04 08:47:20|267.9|266.1|268.72|266.92|268.72|266.92|267.9|266.1|0
1643964450000|2022-02-04 08:47:30|268.52|266.72|268.52|266.72|268.52|266.72|268.52|266.72|0
1643964460000|2022-02-04 08:47:40|268.72|266.92|268.72|266.92|268.72|266.92|268.52|266.72|0
1643964470000|2022-02-04 08:47:50|268.62|266.82|268.62|266.82|268.72|266.92|268.62|266.82|0
1643964480000|2022-02-04 08:48:00|268.72|266.92|269.34|267.54|269.34|267.54|268.72|266.92|0
1643964490000|2022-02-04 08:48:10|269.55|267.75|268.72|266.92|269.55|267.75|268.72|266.92|0
1643964500000|2022-02-04 08:48:20|269.14|267.34|269.14|267.34|269.34|267.54|269.14|267.34|0
1643964510000|2022-02-04 08:48:30|269.34|267.54|269.14|267.34|269.34|267.54|269.14|267.34|0
1643964520000|2022-02-04 08:48:40|268.93|267.13|269.14|267.34|269.14|267.34|268.93|267.13|0
1643964530000|2022-02-04 08:48:50|268.93|267.13|268.31|266.51|268.93|267.13|268.31|266.51|0
1643964540000|2022-02-04 08:49:00|268.51|266.71|268.51|266.71|268.51|266.71|268.42|266.62|0
1643964550000|2022-02-04 08:49:10|268.31|266.51|268.72|266.92|268.72|266.92|268.31|266.51|0
1643964560000|2022-02-04 08:49:20|268.51|266.71|268.31|266.51|268.72|266.92|268.31|266.51|0
1643964570000|2022-02-04 08:49:30|267.89|266.09|268.1|266.3|268.31|266.51|267.89|266.09|0
1643964580000|2022-02-04 08:49:40|268.51|266.71|268.51|266.71|268.51|266.71|268.31|266.51|0
1643964590000|2022-02-04 08:49:50|268.72|266.92|268.93|267.13|269.34|267.54|268.72|266.92|0
1643964600000|2022-02-04 08:50:00|269.13|267.33|269.04|267.24|269.13|267.33|268.93|267.13|0
1643964610000|2022-02-04 08:50:10|268.93|267.13|268.72|266.92|268.93|267.13|268.72|266.92|0
1643964620000|2022-02-04 08:50:20|268.93|267.13|269.13|267.33|269.24|267.44|268.93|267.13|0
1643964630000|2022-02-04 08:50:30|269.24|267.44|269.34|267.54|269.34|267.54|269.24|267.44|0
1643964640000|2022-02-04 08:50:40|269.55|267.75|269.96|268.16|269.96|268.16|269.55|267.75|0
1643964650000|2022-02-04 08:50:50|269.76|267.96|270.59|268.79|270.59|268.79|269.76|267.96|0
1643964660000|2022-02-04 08:51:00|270.69|268.89|270.58|268.78|270.79|268.99|270.58|268.78|0
1643964670000|2022-02-04 08:51:10|270.17|268.37|269.86|268.06|270.17|268.37|269.34|267.54|0
1643964680000|2022-02-04 08:51:20|269.66|267.86|269.76|267.96|269.76|267.96|269.55|267.75|0
1643964690000|2022-02-04 08:51:30|269.96|268.16|269.13|267.33|269.96|268.16|269.13|267.33|0
1643964700000|2022-02-04 08:51:40|268.93|267.13|269.03|267.23|269.13|267.33|268.93|267.13|0
1643964710000|2022-02-04 08:51:50|269.13|267.33|268.93|267.13|269.13|267.33|268.93|267.13|0
1643964720000|2022-02-04 08:52:00|268.51|266.71|268.31|266.51|268.51|266.71|268.31|266.51|0
1643964730000|2022-02-04 08:52:10|268.51|266.71|268.83|267.03|268.83|267.03|268.51|266.71|0
1643964740000|2022-02-04 08:52:20|268.51|266.71|268.62|266.82|268.72|266.92|268.51|266.71|0
1643964750000|2022-02-04 08:52:30|268.72|266.92|268.72|266.92|268.93|267.13|268.72|266.92|0
1643964760000|2022-02-04 08:52:40|268.62|266.82|268.51|266.71|268.62|266.82|268.51|266.71|0
1643964770000|2022-02-04 08:52:50|268.31|266.51|268.1|266.3|268.31|266.51|268.1|266.3|0
1643964780000|2022-02-04 08:53:00|268.31|266.51|269.55|267.75|269.55|267.75|268.31|266.51|0
1643964790000|2022-02-04 08:53:10|269.24|267.44|269.55|267.75|269.75|267.95|269.24|267.44|0
1643964800000|2022-02-04 08:53:20|269.75|267.95|269.75|267.95|270.17|268.37|269.75|267.95|0
1643964810000|2022-02-04 08:53:30|269.13|267.33|269.24|267.44|269.34|267.54|269.13|267.33|0
1643964820000|2022-02-04 08:53:40|269.34|267.54|270.17|268.37|270.17|268.37|269.34|267.54|0
1643964830000|2022-02-04 08:53:50|270.07|268.27|269.86|268.06|270.07|268.27|269.86|268.06|0
1643964840000|2022-02-04 08:54:00|269.75|267.95|269.34|267.54|269.75|267.95|269.34|267.54|0
1643964850000|2022-02-04 08:54:10|269.45|267.65|269.55|267.75|269.55|267.75|269.45|267.65|0
1643964860000|2022-02-04 08:54:20|269.45|267.65|269.55|267.75|269.55|267.75|269.45|267.65|0
1643964870000|2022-02-04 08:54:30|269.13|267.33|268.93|267.13|269.13|267.33|268.93|267.13|0
1643964880000|2022-02-04 08:54:40|268.72|266.92|268.51|266.71|268.72|266.92|268.51|266.71|0
1643964890000|2022-02-04 08:54:50|268.72|266.92|268.3|266.5|268.72|266.92|268.3|266.5|0
1643964900000|2022-02-04 08:55:00|268.21|266.41|267.89|266.09|268.21|266.41|267.68|265.88|0
1643964910000|2022-02-04 08:55:10|267.79|265.99|267.07|265.27|267.79|265.99|267.07|265.27|0
1643964920000|2022-02-04 08:55:20|267.17|265.37|267.17|265.37|267.17|265.37|267.07|265.27|0
1643964930000|2022-02-04 08:55:30|267.07|265.27|266.97|265.17|267.07|265.27|266.86|265.06|0
1643964940000|2022-02-04 08:55:40|266.86|265.06|267.27|265.47|267.27|265.47|266.86|265.06|0
1643964950000|2022-02-04 08:55:50|267.06|265.26|266.86|265.06|267.06|265.26|266.86|265.06|0
1643964960000|2022-02-04 08:56:00|266.65|264.85|266.45|264.65|266.86|265.06|266.45|264.65|0
1643964970000|2022-02-04 08:56:10|266.55|264.75|266.45|264.65|266.55|264.75|266.45|264.65|0
1643964990000|2022-02-04 08:56:30|266.65|264.85|266.65|264.85|266.65|264.85|266.45|264.65|0
1643965000000|2022-02-04 08:56:40|266.76|264.96|266.76|264.96|266.76|264.96|266.76|264.96|0
1643965010000|2022-02-04 08:56:50|267.06|265.26|267.68|265.88|267.68|265.88|266.86|265.06|0
1643965020000|2022-02-04 08:57:00|267.79|265.99|267.89|266.09|267.89|266.09|267.68|265.88|0
1643965030000|2022-02-04 08:57:10|268|266.2|267.89|266.09|268|266.2|267.68|265.88|0
1643965040000|2022-02-04 08:57:20|267.48|265.68|267.48|265.68|267.68|265.88|267.27|265.47|0
1643965050000|2022-02-04 08:57:30|267.27|265.47|267.06|265.26|267.38|265.58|267.06|265.26|0
1643965060000|2022-02-04 08:57:40|266.86|265.06|266.96|265.16|266.96|265.16|266.76|264.96|0
1643965070000|2022-02-04 08:57:50|267.06|265.26|267.06|265.26|267.17|265.37|267.06|265.26|0
1643965080000|2022-02-04 08:58:00|266.86|265.06|265.83|264.03|266.86|265.06|265.83|264.03|0
1643965090000|2022-02-04 08:58:10|265.93|264.13|265.83|264.03|265.93|264.13|265.83|264.03|0
1643965100000|2022-02-04 08:58:20|265.62|263.82|265.21|263.41|265.62|263.82|265.21|263.41|0
1643965110000|2022-02-04 08:58:30|265.62|263.82|265.83|264.03|265.83|264.03|265.62|263.82|0
1643965120000|2022-02-04 08:58:40|265.62|263.82|266.03|264.23|266.03|264.23|265.52|263.72|0
1643965130000|2022-02-04 08:58:50|266.44|264.64|266.35|264.55|266.44|264.64|266.35|264.55|0
1643965140000|2022-02-04 08:59:00|266.24|264.44|266.44|264.64|266.44|264.64|266.24|264.44|0
1643965150000|2022-02-04 08:59:10|266.03|264.23|266.03|264.23|266.24|264.44|266.03|264.23|0
1643965160000|2022-02-04 08:59:20|266.44|264.64|266.55|264.75|266.65|264.85|266.44|264.64|0
1643965170000|2022-02-04 08:59:30|266.44|264.64|266.03|264.23|266.44|264.64|266.03|264.23|0
1643965180000|2022-02-04 08:59:40|265.62|263.82|266.24|264.44|266.24|264.44|265.62|263.82|0
1643965190000|2022-02-04 08:59:50|266.44|264.64|266.24|264.44|266.44|264.64|266.24|264.44|0
1643965200000|2022-02-04 09:00:00|266.44|264.64|266.03|264.23|266.44|264.64|265.83|264.03|0
1643965210000|2022-02-04 09:00:10|266.44|264.64|267.06|265.26|267.06|265.26|266.44|264.64|0
1643965220000|2022-02-04 09:00:20|266.96|265.16|267.27|265.47|267.27|265.47|266.96|265.16|0
1643965230000|2022-02-04 09:00:30|267.48|265.68|267.89|266.09|267.89|266.09|267.48|265.68|0
1643965240000|2022-02-04 09:00:40|267.58|265.78|267.89|266.09|268.09|266.29|267.58|265.78|0
1643965250000|2022-02-04 09:00:50|267.58|265.78|266.76|264.96|267.58|265.78|266.76|264.96|0
1643965260000|2022-02-04 09:01:00|267.06|265.26|266.76|264.96|267.06|265.26|266.76|264.96|0
1643965270000|2022-02-04 09:01:10|266.65|264.85|266.03|264.23|266.65|264.85|266.03|264.23|0
1643965280000|2022-02-04 09:01:20|265.82|264.02|265|263.2|265.82|264.02|265|263.2|0
1643965290000|2022-02-04 09:01:30|264.8|263|264.7|262.9|264.8|263|264.59|262.79|0
1643965300000|2022-02-04 09:01:40|264.38|262.58|264.18|262.38|264.38|262.58|264.18|262.38|0
1643965310000|2022-02-04 09:01:50|264.29|262.49|263.77|261.97|264.29|262.49|263.77|261.97|0
1643965320000|2022-02-04 09:02:00|263.46|261.66|263.97|262.17|263.97|262.17|263.46|261.66|0
1643965330000|2022-02-04 09:02:10|264.18|262.38|265|263.2|265|263.2|264.18|262.38|0
1643965340000|2022-02-04 09:02:20|264.9|263.1|265.21|263.41|265.21|263.41|264.9|263.1|0
1643965350000|2022-02-04 09:02:30|265.41|263.61|265.41|263.61|265.41|263.61|265.21|263.41|0
1643965360000|2022-02-04 09:02:40|265.31|263.51|265.62|263.82|265.62|263.82|265.31|263.51|0
1643965370000|2022-02-04 09:02:50|266.03|264.23|265.62|263.82|266.03|264.23|265.41|263.61|0
1643965380000|2022-02-04 09:03:00|265.41|263.61|266.14|264.34|266.14|264.34|265.41|263.61|0
1643965390000|2022-02-04 09:03:10|265.82|264.02|265.82|264.02|266.03|264.23|265.82|264.02|0
1643965400000|2022-02-04 09:03:20|265.41|263.61|265.41|263.61|265.41|263.61|265.41|263.61|0
1643965410000|2022-02-04 09:03:30|265.62|263.82|265|263.2|265.62|263.82|264.9|263.1|0
1643965420000|2022-02-04 09:03:40|264.79|262.99|265.21|263.41|265.21|263.41|264.7|262.9|0
1643965430000|2022-02-04 09:03:50|265.41|263.61|265.41|263.61|265.41|263.61|265.21|263.41|0
1643965440000|2022-02-04 09:04:00|265|263.2|265.52|263.72|265.62|263.82|265|263.2|0
1643965450000|2022-02-04 09:04:10|265.62|263.82|266.24|264.44|266.24|264.44|265.62|263.82|0
1643965460000|2022-02-04 09:04:20|266.03|264.23|266.03|264.23|266.03|264.23|266.03|264.23|0
1643965470000|2022-02-04 09:04:30|266.44|264.64|266.55|264.75|266.55|264.75|266.34|264.54|0
1643965480000|2022-02-04 09:04:40|266.65|264.85|266.85|265.05|266.85|265.05|266.65|264.85|0
1643965490000|2022-02-04 09:04:50|266.96|265.16|267.06|265.26|267.06|265.26|266.96|265.16|0
1643965500000|2022-02-04 09:05:00|266.85|265.05|266.44|264.64|266.85|265.05|266.44|264.64|0
1643965510000|2022-02-04 09:05:10|266.85|265.05|266.23|264.43|266.85|265.05|266.03|264.23|0
1643965520000|2022-02-04 09:05:20|266.44|264.64|266.65|264.85|266.65|264.85|266.44|264.64|0
1643965530000|2022-02-04 09:05:30|266.55|264.75|266.96|265.16|266.96|265.16|266.44|264.64|0
1643965540000|2022-02-04 09:05:40|266.75|264.95|266.65|264.85|266.85|265.05|266.65|264.85|0
1643965550000|2022-02-04 09:05:50|266.44|264.64|266.44|264.64|266.44|264.64|266.44|264.64|0
1643965560000|2022-02-04 09:06:00|266.65|264.85|266.34|264.54|266.65|264.85|266.34|264.54|0
1643965570000|2022-02-04 09:06:10|266.65|264.85|266.85|265.05|266.85|265.05|266.65|264.85|0
1643965580000|2022-02-04 09:06:20|266.65|264.85|266.44|264.64|266.65|264.85|266.44|264.64|0
1643965590000|2022-02-04 09:06:30|266.65|264.85|266.65|264.85|267.06|265.26|266.65|264.85|0
1643965600000|2022-02-04 09:06:40|266.55|264.75|266.23|264.43|266.55|264.75|266.23|264.43|0
1643965610000|2022-02-04 09:06:50|266.03|264.23|266.03|264.23|266.23|264.43|266.03|264.23|0
1643965620000|2022-02-04 09:07:00|266.14|264.34|267.06|265.26|267.06|265.26|266.14|264.34|0
1643965630000|2022-02-04 09:07:10|266.96|265.16|266.85|265.05|266.96|265.16|266.85|265.05|0
1643965640000|2022-02-04 09:07:20|267.06|265.26|267.27|265.47|267.37|265.57|267.06|265.26|0
1643965650000|2022-02-04 09:07:30|266.85|265.05|266.65|264.85|266.85|265.05|266.65|264.85|0
1643965660000|2022-02-04 09:07:40|266.55|264.75|266.03|264.23|266.55|264.75|266.03|264.23|0
1643965670000|2022-02-04 09:07:50|266.23|264.43|266.44|264.64|266.44|264.64|266.23|264.43|0
1643965680000|2022-02-04 09:08:00|266.75|264.95|267.06|265.26|267.06|265.26|266.65|264.85|0
1643965690000|2022-02-04 09:08:10|267.47|265.67|267.37|265.57|267.68|265.88|267.37|265.57|0
1643965700000|2022-02-04 09:08:20|267.26|265.46|267.58|265.78|267.58|265.78|267.26|265.46|0
1643965710000|2022-02-04 09:08:30|267.68|265.88|268.5|266.7|268.5|266.7|267.68|265.88|0
1643965720000|2022-02-04 09:08:40|268.09|266.29|267.99|266.19|268.09|266.29|267.99|266.19|0
1643965730000|2022-02-04 09:08:50|268.2|266.4|268.3|266.5|268.3|266.5|268.2|266.4|0
1643965740000|2022-02-04 09:09:00|268.4|266.6|268.4|266.6|268.4|266.6|268.3|266.5|0
1643965750000|2022-02-04 09:09:10|268.3|266.5|267.88|266.08|268.3|266.5|267.47|265.67|0
1643965760000|2022-02-04 09:09:20|268.4|266.6|268.82|267.02|268.82|267.02|268.4|266.6|0
1643965770000|2022-02-04 09:09:30|268.71|266.91|268.5|266.7|268.71|266.91|268.5|266.7|0
1643965780000|2022-02-04 09:09:40|268.71|266.91|269.12|267.32|269.33|267.53|268.71|266.91|0
1643965790000|2022-02-04 09:09:50|269.23|267.43|269.12|267.32|269.23|267.43|269.12|267.32|0
1643965800000|2022-02-04 09:10:00|269.33|267.53|269.33|267.53|269.33|267.53|269.33|267.53|0
1643965810000|2022-02-04 09:10:10|269.03|267.23|268.5|266.7|269.03|267.23|268.5|266.7|0
1643965820000|2022-02-04 09:10:20|268.61|266.81|268.5|266.7|268.61|266.81|268.5|266.7|0
1643965830000|2022-02-04 09:10:30|268.71|266.91|268.71|266.91|268.92|267.12|268.71|266.91|0
1643965840000|2022-02-04 09:10:40|268.5|266.7|268.71|266.91|268.71|266.91|268.5|266.7|0
1643965850000|2022-02-04 09:10:50|268.5|266.7|268.3|266.5|268.5|266.7|268.3|266.5|0
1643965860000|2022-02-04 09:11:00|268.5|266.7|268.09|266.29|268.5|266.7|268.09|266.29|0
1643965870000|2022-02-04 09:11:10|267.78|265.98|267.88|266.08|268.09|266.29|267.78|265.98|0
1643965880000|2022-02-04 09:11:20|267.99|266.19|268.3|266.5|268.3|266.5|267.99|266.19|0
1643965890000|2022-02-04 09:11:30|268.09|266.29|268.09|266.29|268.09|266.29|267.88|266.08|0
1643965900000|2022-02-04 09:11:40|267.88|266.08|268.09|266.29|268.09|266.29|267.88|266.08|0
1643965910000|2022-02-04 09:11:50|268.5|266.7|268.5|266.7|268.5|266.7|268.5|266.7|0
1643965920000|2022-02-04 09:12:00|268.71|266.91|269.44|267.64|269.44|267.64|268.71|266.91|0
1643965930000|2022-02-04 09:12:10|268.92|267.12|268.92|267.12|269.12|267.32|268.71|266.91|0
1643965940000|2022-02-04 09:12:20|268.71|266.91|269.12|267.32|269.12|267.32|268.71|266.91|0
1643965950000|2022-02-04 09:12:30|269.44|267.64|269.54|267.74|269.74|267.94|269.44|267.64|0
1643965960000|2022-02-04 09:12:40|269.74|267.94|269.95|268.15|269.95|268.15|269.54|267.74|0
1643965970000|2022-02-04 09:12:50|270.16|268.36|270.37|268.57|270.37|268.57|270.16|268.36|0
1643965980000|2022-02-04 09:13:00|269.95|268.15|269.64|267.84|269.95|268.15|269.54|267.74|0
1643965990000|2022-02-04 09:13:10|269.74|267.94|270.16|268.36|270.16|268.36|269.74|267.94|0
1643966000000|2022-02-04 09:13:20|269.95|268.15|269.74|267.94|269.95|268.15|269.74|267.94|0
1643966010000|2022-02-04 09:13:30|269.64|267.84|269.64|267.84|269.64|267.84|269.64|267.84|0
1643966020000|2022-02-04 09:13:40|269.74|267.94|269.85|268.05|269.85|268.05|269.54|267.74|0
1643966030000|2022-02-04 09:13:50|269.95|268.15|270.16|268.36|270.16|268.36|269.95|268.15|0
1643966040000|2022-02-04 09:14:00|269.95|268.15|269.39|267.59|269.95|268.15|269.39|267.59|0
1643966050000|2022-02-04 09:14:10|269.6|267.8|271.75|269.95|271.75|269.95|269.39|267.59|0
1643966060000|2022-02-04 09:14:20|271.54|269.74|270.35|268.55|271.54|269.74|270.35|268.55|0
1643966070000|2022-02-04 09:14:30|269.32|267.52|268.91|267.11|269.32|267.52|268.91|267.11|0
1643966080000|2022-02-04 09:14:40|268.7|266.9|268.5|266.7|268.7|266.9|268.4|266.6|0
1643966100000|2022-02-04 09:15:00|268.08|266.28|267.88|266.08|268.08|266.28|267.88|266.08|0
1643966110000|2022-02-04 09:15:10|267.67|265.87|267.37|265.57|267.88|266.08|267.37|265.57|0
1643966120000|2022-02-04 09:15:20|266.85|265.05|266.85|265.05|266.96|265.16|266.85|265.05|0
1643966130000|2022-02-04 09:15:30|266.64|264.84|266.64|264.84|266.75|264.95|266.64|264.84|0
1643966140000|2022-02-04 09:15:40|266.44|264.64|267.86|266.06|267.86|266.06|266.44|264.64|0
1643966150000|2022-02-04 09:15:50|268.27|266.47|268.27|266.47|268.37|266.57|268.27|266.47|0
1643966160000|2022-02-04 09:16:00|268.47|266.67|268.27|266.47|268.58|266.78|268.27|266.47|0
1643966170000|2022-02-04 09:16:10|268.68|266.88|269.5|267.7|269.5|267.7|268.58|266.78|0
1643966180000|2022-02-04 09:16:20|269.29|267.49|269.5|267.7|269.5|267.7|269.29|267.49|0
1643966190000|2022-02-04 09:16:30|269.7|267.9|269.91|268.11|270.11|268.31|269.7|267.9|0
1643966200000|2022-02-04 09:16:40|269.7|267.9|270.11|268.31|270.11|268.31|269.7|267.9|0
1643966210000|2022-02-04 09:16:50|269.81|268.01|269.7|267.9|269.81|268.01|269.6|267.8|0
1643966220000|2022-02-04 09:17:00|269.6|267.8|269.29|267.49|269.7|267.9|269.29|267.49|0
1643966230000|2022-02-04 09:17:10|269.4|267.6|269.29|267.49|269.4|267.6|269.29|267.49|0
1643966240000|2022-02-04 09:17:20|269.4|267.6|269.29|267.49|269.4|267.6|269.29|267.49|0
1643966250000|2022-02-04 09:17:30|269.4|267.6|269.7|267.9|269.7|267.9|269.4|267.6|0
1643966260000|2022-02-04 09:17:40|269.5|267.7|269.91|268.11|269.91|268.11|269.29|267.49|0
1643966270000|2022-02-04 09:17:50|270.11|268.31|270.11|268.31|270.11|268.31|269.91|268.11|0
1643966280000|2022-02-04 09:18:00|270.32|268.52|270.32|268.52|270.32|268.52|270.11|268.31|0
1643966290000|2022-02-04 09:18:10|270.11|268.31|269.7|267.9|270.11|268.31|269.7|267.9|0
1643966300000|2022-02-04 09:18:20|270.01|268.21|270.94|269.14|270.94|269.14|270.01|268.21|0
1643966310000|2022-02-04 09:18:30|270.73|268.93|270.94|269.14|271.14|269.34|270.73|268.93|0
1643966320000|2022-02-04 09:18:40|271.14|269.34|270.94|269.14|271.14|269.34|270.94|269.14|0
1643966330000|2022-02-04 09:18:50|270.84|269.04|270.32|268.52|270.84|269.04|270.32|268.52|0
1643966340000|2022-02-04 09:19:00|270.52|268.72|270.11|268.31|270.52|268.72|270.11|268.31|0
1643966350000|2022-02-04 09:19:10|269.91|268.11|270.11|268.31|270.11|268.31|269.91|268.11|0
1643966360000|2022-02-04 09:19:20|270.01|268.21|270.22|268.42|270.32|268.52|270.01|268.21|0
1643966370000|2022-02-04 09:19:30|270.32|268.52|270.11|268.31|270.32|268.52|270.11|268.31|0
1643966380000|2022-02-04 09:19:40|270.52|268.72|270.32|268.52|270.52|268.72|270.32|268.52|0
1643966390000|2022-02-04 09:19:50|270.42|268.62|270.32|268.52|270.42|268.62|270.11|268.31|0
1643966400000|2022-02-04 09:20:00|270.52|268.72|271.14|269.34|271.14|269.34|270.52|268.72|0
1643966410000|2022-02-04 09:20:10|270.93|269.13|270.73|268.93|270.93|269.13|270.73|268.93|0
1643966420000|2022-02-04 09:20:20|270.93|269.13|270.84|269.04|270.93|269.13|270.84|269.04|0
1643966430000|2022-02-04 09:20:30|270.93|269.13|270.84|269.04|270.93|269.13|270.84|269.04|0
1643966440000|2022-02-04 09:20:40|270.73|268.93|271.14|269.34|271.14|269.34|270.73|268.93|0
1643966450000|2022-02-04 09:20:50|271.04|269.24|271.14|269.34|271.14|269.34|270.84|269.04|0
1643966460000|2022-02-04 09:21:00|271.04|269.24|271.76|269.96|271.76|269.96|271.04|269.24|0
1643966470000|2022-02-04 09:21:10|271.96|270.16|272.38|270.58|272.38|270.58|271.96|270.16|0
1643966480000|2022-02-04 09:21:20|272.79|270.99|272.79|270.99|273.41|271.61|272.79|270.99|0
1643966490000|2022-02-04 09:21:30|272.99|271.19|272.58|270.78|272.99|271.19|272.58|270.78|0
1643966500000|2022-02-04 09:21:40|273.1|271.3|273.2|271.4|273.2|271.4|272.99|271.19|0
1643966510000|2022-02-04 09:21:50|272.99|271.19|272.79|270.99|272.99|271.19|272.79|270.99|0
1643966520000|2022-02-04 09:22:00|272.99|271.19|272.99|271.19|272.99|271.19|272.9|271.1|0
1643966530000|2022-02-04 09:22:10|272.79|270.99|272.58|270.78|272.79|270.99|272.38|270.58|0
1643966540000|2022-02-04 09:22:20|272.79|270.99|273.41|271.61|273.41|271.61|272.79|270.99|0
1643966550000|2022-02-04 09:22:30|273.61|271.81|273.41|271.61|273.61|271.81|273.41|271.61|0
1643966560000|2022-02-04 09:22:40|273.61|271.81|273.41|271.61|273.61|271.81|273.41|271.61|0
1643966570000|2022-02-04 09:22:50|273.2|271.4|273.2|271.4|273.41|271.61|273.2|271.4|0
1643966580000|2022-02-04 09:23:00|273.41|271.61|273.41|271.61|273.61|271.81|273.41|271.61|0
1643966590000|2022-02-04 09:23:10|273.61|271.81|273.61|271.81|273.61|271.81|273.31|271.51|0
1643966600000|2022-02-04 09:23:20|273.41|271.61|273.41|271.61|273.41|271.61|273.41|271.61|0
1643966610000|2022-02-04 09:23:30|273.61|271.81|273.82|272.02|273.82|272.02|273.61|271.81|0
1643966620000|2022-02-04 09:23:40|273.41|271.61|272.99|271.19|273.51|271.71|272.99|271.19|0
1643966630000|2022-02-04 09:23:50|273.2|271.4|272.79|270.99|273.2|271.4|272.79|270.99|0
1643966640000|2022-02-04 09:24:00|272.99|271.19|273.2|271.4|273.2|271.4|272.79|270.99|0
1643966650000|2022-02-04 09:24:10|273.41|271.61|273.31|271.51|273.41|271.61|273.2|271.4|0
1643966660000|2022-02-04 09:24:20|273.2|271.4|272.99|271.19|273.2|271.4|272.99|271.19|0
1643966670000|2022-02-04 09:24:30|272.89|271.09|272.99|271.19|272.99|271.19|272.89|271.09|0
1643966680000|2022-02-04 09:24:40|272.79|270.99|272.89|271.09|272.89|271.09|272.79|270.99|0
1643966690000|2022-02-04 09:24:50|272.79|270.99|272.58|270.78|272.79|270.99|272.17|270.37|0
1643966700000|2022-02-04 09:25:00|272.37|270.57|272.17|270.37|272.37|270.57|272.17|270.37|0
1643966710000|2022-02-04 09:25:10|272.37|270.57|273.41|271.61|273.41|271.61|272.37|270.57|0
1643966720000|2022-02-04 09:25:20|273.2|271.4|273.41|271.61|273.41|271.61|273.2|271.4|0
1643966730000|2022-02-04 09:25:30|273.2|271.4|273.2|271.4|273.2|271.4|272.79|270.99|0
1643966740000|2022-02-04 09:25:40|273.61|271.81|273.82|272.02|273.82|272.02|273.61|271.81|0
1643966750000|2022-02-04 09:25:50|274.44|272.64|274.03|272.23|274.44|272.64|273.82|272.02|0
1643966760000|2022-02-04 09:26:00|274.85|273.05|273.2|271.4|274.85|273.05|273.2|271.4|0
1643966770000|2022-02-04 09:26:10|272.99|271.19|273.2|271.4|273.31|271.51|272.99|271.19|0
1643966780000|2022-02-04 09:26:20|272.99|271.19|272.99|271.19|273.2|271.4|272.99|271.19|0
1643966790000|2022-02-04 09:26:30|272.79|270.99|272.99|271.19|272.99|271.19|272.79|270.99|0
1643966800000|2022-02-04 09:26:40|272.79|270.99|272.37|270.57|272.79|270.99|272.37|270.57|0
1643966810000|2022-02-04 09:26:50|272.27|270.47|272.58|270.78|272.58|270.78|272.17|270.37|0
1643966820000|2022-02-04 09:27:00|272.17|270.37|271.96|270.16|272.17|270.37|271.96|270.16|0
1643966830000|2022-02-04 09:27:10|271.75|269.95|271.96|270.16|271.96|270.16|271.75|269.95|0
1643966840000|2022-02-04 09:27:20|271.55|269.75|270.52|268.72|271.55|269.75|270.52|268.72|0
1643966850000|2022-02-04 09:27:30|270.31|268.51|269.7|267.9|270.31|268.51|269.7|267.9|0
1643966860000|2022-02-04 09:27:40|269.9|268.1|269.7|267.9|269.9|268.1|269.7|267.9|0
1643966870000|2022-02-04 09:27:50|269.29|267.49|269.49|267.69|269.49|267.69|269.29|267.49|0
1643966880000|2022-02-04 09:28:00|269.29|267.49|269.49|267.69|269.49|267.69|269.29|267.49|0
1643966890000|2022-02-04 09:28:10|268.88|267.08|268.98|267.18|268.98|267.18|268.88|267.08|0
1643966900000|2022-02-04 09:28:20|269.08|267.28|269.39|267.59|269.39|267.59|269.08|267.28|0
1643966910000|2022-02-04 09:28:30|269.49|267.69|269.7|267.9|269.7|267.9|269.49|267.69|0
1643966920000|2022-02-04 09:28:40|269.8|268|269.8|268|269.8|268|269.8|268|0
1643966930000|2022-02-04 09:28:50|269.7|267.9|269.7|267.9|269.7|267.9|269.7|267.9|0
1643966940000|2022-02-04 09:29:00|269.9|268.1|269.7|267.9|270.31|268.51|269.7|267.9|0
1643966950000|2022-02-04 09:29:10|269.9|268.1|269.7|267.9|269.9|268.1|269.7|267.9|0
1643966960000|2022-02-04 09:29:20|269.9|268.1|269.9|268.1|269.9|268.1|269.9|268.1|0
1643966970000|2022-02-04 09:29:30|270.21|268.41|270.52|268.72|270.52|268.72|270.21|268.41|0
1643966980000|2022-02-04 09:29:40|270.62|268.82|270.52|268.72|270.72|268.92|270.52|268.72|0
1643966990000|2022-02-04 09:29:50|270.72|268.92|270.52|268.72|270.72|268.92|270.52|268.72|0
1643967000000|2022-02-04 09:30:00|270.31|268.51|270.31|268.51|270.31|268.51|270.31|268.51|0
1643967010000|2022-02-04 09:30:10|269.9|268.1|270.52|268.72|270.52|268.72|269.9|268.1|0
1643967020000|2022-02-04 09:30:20|270.72|268.92|270.83|269.03|270.83|269.03|270.72|268.92|0
1643967030000|2022-02-04 09:30:30|270.62|268.82|270.52|268.72|270.62|268.82|270.52|268.72|0
1643967040000|2022-02-04 09:30:40|270.72|268.92|270.93|269.13|270.93|269.13|270.72|268.92|0
1643967050000|2022-02-04 09:30:50|271.04|269.24|270.83|269.03|271.04|269.24|270.83|269.03|0
1643967060000|2022-02-04 09:31:00|270.72|268.92|270.72|268.92|270.72|268.92|270.31|268.51|0
1643967070000|2022-02-04 09:31:10|270.31|268.51|269.8|268|270.31|268.51|269.8|268|0
1643967080000|2022-02-04 09:31:20|269.9|268.1|269.9|268.1|270.11|268.31|269.9|268.1|0
1643967090000|2022-02-04 09:31:30|270.01|268.21|270.11|268.31|270.31|268.51|270.01|268.21|0
1643967100000|2022-02-04 09:31:40|269.9|268.1|269.8|268|269.9|268.1|269.69|267.89|0
1643967110000|2022-02-04 09:31:50|269.69|267.89|269.08|267.28|269.69|267.89|269.08|267.28|0
1643967120000|2022-02-04 09:32:00|268.98|267.18|268.67|266.87|268.98|267.18|268.67|266.87|0
1643967130000|2022-02-04 09:32:10|268.78|266.98|268.87|267.07|268.87|267.07|268.67|266.87|0
1643967140000|2022-02-04 09:32:20|268.67|266.87|268.87|267.07|268.87|267.07|268.46|266.66|0
1643967150000|2022-02-04 09:32:30|268.78|266.98|268.67|266.87|268.78|266.98|268.67|266.87|0
1643967160000|2022-02-04 09:32:40|268.57|266.77|268.36|266.56|268.57|266.77|268.36|266.56|0
1643967170000|2022-02-04 09:32:50|268.26|266.46|268.26|266.46|268.36|266.56|268.26|266.46|0
1643967180000|2022-02-04 09:33:00|268.46|266.66|269.6|267.8|269.6|267.8|268.46|266.66|0
1643967190000|2022-02-04 09:33:10|269.49|267.69|269.69|267.89|269.69|267.89|269.49|267.69|0
1643967200000|2022-02-04 09:33:20|269.6|267.8|269.28|267.48|269.6|267.8|269.28|267.48|0
1643967210000|2022-02-04 09:33:30|269.49|267.69|269.69|267.89|269.69|267.89|269.49|267.69|0
1643967220000|2022-02-04 09:33:40|269.39|267.59|269.9|268.1|269.9|268.1|269.39|267.59|0
1643967230000|2022-02-04 09:33:50|269.8|268|269.9|268.1|269.9|268.1|269.8|268|0
1643967240000|2022-02-04 09:34:00|269.8|268|269.69|267.89|269.8|268|269.69|267.89|0
1643967250000|2022-02-04 09:34:10|269.6|267.8|269.49|267.69|269.6|267.8|269.39|267.59|0
1643967260000|2022-02-04 09:34:20|269.28|267.48|268.46|266.66|269.28|267.48|268.46|266.66|0
1643967270000|2022-02-04 09:34:30|268.26|266.46|268.26|266.46|268.26|266.46|268.26|266.46|0
1643967280000|2022-02-04 09:34:40|268.46|266.66|268.05|266.25|268.46|266.66|268.05|266.25|0
1643967290000|2022-02-04 09:34:50|268.26|266.46|268.05|266.25|268.26|266.46|268.05|266.25|0
1643967300000|2022-02-04 09:35:00|267.95|266.15|267.64|265.84|267.95|266.15|267.54|265.74|0
1643967310000|2022-02-04 09:35:10|267.85|266.05|268.26|266.46|268.26|266.46|267.85|266.05|0
1643967320000|2022-02-04 09:35:20|268.67|266.87|268.57|266.77|268.87|267.07|268.57|266.77|0
1643967330000|2022-02-04 09:35:30|268.67|266.87|268.57|266.77|268.67|266.87|268.46|266.66|0
1643967340000|2022-02-04 09:35:40|268.46|266.66|268.05|266.25|268.46|266.66|268.05|266.25|0
1643967350000|2022-02-04 09:35:50|268.26|266.46|268.26|266.46|268.26|266.46|268.26|266.46|0
1643967360000|2022-02-04 09:36:00|268.46|266.66|268.36|266.56|268.57|266.77|268.36|266.56|0
1643967370000|2022-02-04 09:36:10|268.57|266.77|268.05|266.25|268.57|266.77|268.05|266.25|0
1643967380000|2022-02-04 09:36:20|267.64|265.84|267.64|265.84|267.85|266.05|267.64|265.84|0
1643967390000|2022-02-04 09:36:30|267.44|265.64|267.44|265.64|267.54|265.74|267.44|265.64|0
1643967400000|2022-02-04 09:36:40|267.23|265.43|267.23|265.43|267.34|265.54|267.23|265.43|0
1643967410000|2022-02-04 09:36:50|267.13|265.33|266.82|265.02|267.13|265.33|266.62|264.82|0
1643967420000|2022-02-04 09:37:00|267.03|265.23|266.93|265.13|267.03|265.23|266.93|265.13|0
1643967430000|2022-02-04 09:37:10|266.62|264.82|266.62|264.82|266.82|265.02|266.62|264.82|0
1643967440000|2022-02-04 09:37:20|266.82|265.02|267.23|265.43|267.44|265.64|266.82|265.02|0
1643967450000|2022-02-04 09:37:30|267.03|265.23|267.44|265.64|267.44|265.64|267.03|265.23|0
1643967460000|2022-02-04 09:37:40|267.23|265.43|267.44|265.64|267.44|265.64|267.23|265.43|0
1643967470000|2022-02-04 09:37:50|267.34|265.54|267.13|265.33|267.34|265.54|267.03|265.23|0
1643967480000|2022-02-04 09:38:00|267.03|265.23|267.44|265.64|267.44|265.64|267.03|265.23|0
1643967490000|2022-02-04 09:38:10|267.75|265.95|267.44|265.64|267.75|265.95|267.44|265.64|0
1643967500000|2022-02-04 09:38:20|267.34|265.54|267.13|265.33|267.34|265.54|267.13|265.33|0
1643967510000|2022-02-04 09:38:30|267.03|265.23|266.62|264.82|267.03|265.23|266.62|264.82|0
1643967520000|2022-02-04 09:38:40|266.41|264.61|266.21|264.41|266.41|264.61|266.21|264.41|0
1643967530000|2022-02-04 09:38:50|266.32|264.52|266.41|264.61|266.41|264.61|266.32|264.52|0
1643967540000|2022-02-04 09:39:00|266.62|264.82|266.62|264.82|266.62|264.82|266.62|264.82|0
1643967550000|2022-02-04 09:39:10|266.82|265.02|266.62|264.82|266.93|265.13|266.62|264.82|0
1643967560000|2022-02-04 09:39:20|266.41|264.61|266.93|265.13|266.93|265.13|266.41|264.61|0
1643967570000|2022-02-04 09:39:30|267.03|265.23|267.23|265.43|267.23|265.43|267.03|265.23|0
1643967580000|2022-02-04 09:39:40|267.34|265.54|267.34|265.54|267.34|265.54|267.03|265.23|0
1643967590000|2022-02-04 09:39:50|267.23|265.43|267.64|265.84|267.64|265.84|267.23|265.43|0
1643967600000|2022-02-04 09:40:00|267.84|266.04|268.46|266.66|268.46|266.66|267.84|266.04|0
1643967610000|2022-02-04 09:40:10|268.25|266.45|268.25|266.45|268.36|266.56|268.25|266.45|0
1643967620000|2022-02-04 09:40:20|268.46|266.66|268.05|266.25|268.46|266.66|268.05|266.25|0
1643967630000|2022-02-04 09:40:30|268.25|266.45|268.25|266.45|268.25|266.45|267.64|265.84|0
1643967640000|2022-02-04 09:40:40|268.87|267.07|268.87|267.07|269.07|267.27|268.87|267.07|0
1643967650000|2022-02-04 09:40:50|269.07|267.27|268.66|266.86|269.07|267.27|268.66|266.86|0
1643967660000|2022-02-04 09:41:00|268.87|267.07|268.87|267.07|269.07|267.27|268.87|267.07|0
1643967670000|2022-02-04 09:41:10|268.66|266.86|269.07|267.27|269.07|267.27|268.66|266.86|0
1643967680000|2022-02-04 09:41:20|268.87|267.07|269.07|267.27|269.07|267.27|268.87|267.07|0
1643967690000|2022-02-04 09:41:30|268.98|267.18|268.98|267.18|269.07|267.27|268.98|267.18|0
1643967700000|2022-02-04 09:41:40|269.07|267.27|268.77|266.97|269.07|267.27|268.77|266.97|0
1643967710000|2022-02-04 09:41:50|268.66|266.86|269.07|267.27|269.07|267.27|268.66|266.86|0
1643967720000|2022-02-04 09:42:00|269.28|267.48|269.89|268.09|269.89|268.09|269.28|267.48|0
1643967730000|2022-02-04 09:42:10|269.8|268|270.31|268.51|270.31|268.51|269.8|268|0
1643967740000|2022-02-04 09:42:20|270.72|268.92|270.92|269.12|271.03|269.23|270.72|268.92|0
1643967750000|2022-02-04 09:42:30|270.72|268.92|270.31|268.51|270.72|268.92|270.31|268.51|0
1643967760000|2022-02-04 09:42:40|270.51|268.71|270.62|268.82|270.62|268.82|270.51|268.71|0
1643967770000|2022-02-04 09:42:50|270.51|268.71|270.51|268.71|270.51|268.71|270.31|268.51|0
1643967780000|2022-02-04 09:43:00|270.31|268.51|270.51|268.71|270.51|268.71|270.31|268.51|0
1643967790000|2022-02-04 09:43:10|270.72|268.92|270.92|269.12|270.92|269.12|270.72|268.92|0
1643967800000|2022-02-04 09:43:20|271.54|269.74|271.75|269.95|271.75|269.95|271.54|269.74|0
1643967810000|2022-02-04 09:43:30|271.54|269.74|271.33|269.53|271.54|269.74|271.33|269.53|0
1643967820000|2022-02-04 09:43:40|271.54|269.74|271.44|269.64|271.54|269.74|271.44|269.64|0
1643967830000|2022-02-04 09:43:50|271.33|269.53|271.44|269.64|271.54|269.74|271.33|269.53|0
1643967840000|2022-02-04 09:44:00|271.95|270.15|271.95|270.15|271.95|270.15|271.95|270.15|0
1643967850000|2022-02-04 09:44:10|271.75|269.95|270.82|269.02|271.75|269.95|270.82|269.02|0
1643967860000|2022-02-04 09:44:20|270.3|268.5|270.1|268.3|270.3|268.5|269.79|267.99|0
1643967870000|2022-02-04 09:44:30|269.89|268.09|269.28|267.48|269.89|268.09|269.28|267.48|0
1643967880000|2022-02-04 09:44:40|269.48|267.68|269.07|267.27|269.48|267.68|269.07|267.27|0
1643967890000|2022-02-04 09:44:50|269.18|267.38|269.48|267.68|269.69|267.89|269.18|267.38|0
1643967900000|2022-02-04 09:45:00|269.28|267.48|269.28|267.48|269.28|267.48|268.87|267.07|0
1643967910000|2022-02-04 09:45:10|269.07|267.27|268.97|267.17|269.07|267.27|268.97|267.17|0
1643967920000|2022-02-04 09:45:20|269.07|267.27|269.07|267.27|269.07|267.27|268.77|266.97|0
1643967930000|2022-02-04 09:45:30|268.97|267.17|268.97|267.17|268.97|267.17|268.97|267.17|0
1643967940000|2022-02-04 09:45:40|269.07|267.27|268.66|266.86|269.07|267.27|268.66|266.86|0
1643967950000|2022-02-04 09:45:50|268.87|267.07|268.66|266.86|268.87|267.07|268.66|266.86|0
1643967960000|2022-02-04 09:46:00|268.87|267.07|269.07|267.27|269.28|267.48|268.87|267.07|0
1643967970000|2022-02-04 09:46:10|268.66|266.86|268.46|266.66|268.66|266.86|268.36|266.56|0
1643967980000|2022-02-04 09:46:20|268.05|266.25|268.25|266.45|268.25|266.45|268.05|266.25|0
1643967990000|2022-02-04 09:46:30|268.05|266.25|268.25|266.45|268.25|266.45|268.05|266.25|0
1643968000000|2022-02-04 09:46:40|268.66|266.86|268.77|266.97|268.87|267.07|268.66|266.86|0
1643968010000|2022-02-04 09:46:50|268.87|267.07|268.77|266.97|268.87|267.07|268.56|266.76|0
1643968020000|2022-02-04 09:47:00|268.66|266.86|268.46|266.66|268.66|266.86|268.46|266.66|0
1643968030000|2022-02-04 09:47:10|268.66|266.86|267.84|266.04|268.66|266.86|267.84|266.04|0
1643968040000|2022-02-04 09:47:20|267.74|265.94|267.74|265.94|267.74|265.94|267.64|265.84|0
1643968050000|2022-02-04 09:47:30|267.84|266.04|268.25|266.45|268.25|266.45|267.84|266.04|0
1643968060000|2022-02-04 09:47:40|268.36|266.56|268.46|266.66|268.46|266.66|268.36|266.56|0
1643968070000|2022-02-04 09:47:50|268.66|266.86|268.66|266.86|268.77|266.97|268.56|266.76|0
1643968080000|2022-02-04 09:48:00|268.87|267.07|268.66|266.86|268.87|267.07|268.66|266.86|0
1643968090000|2022-02-04 09:48:10|268.77|266.97|268.45|266.65|268.86|267.06|268.45|266.65|0
1643968100000|2022-02-04 09:48:20|268.86|267.06|268.45|266.65|268.86|267.06|268.45|266.65|0
1643968110000|2022-02-04 09:48:30|268.25|266.45|268.45|266.65|268.45|266.65|268.25|266.45|0
1643968120000|2022-02-04 09:48:40|268.25|266.45|268.04|266.24|268.25|266.45|268.04|266.24|0
1643968130000|2022-02-04 09:48:50|268.15|266.35|268.45|266.65|268.45|266.65|268.15|266.35|0
1643968140000|2022-02-04 09:49:00|268.04|266.24|268.45|266.65|268.45|266.65|268.04|266.24|0
1643968150000|2022-02-04 09:49:10|268.66|266.86|268.66|266.86|268.66|266.86|268.45|266.65|0
1643968160000|2022-02-04 09:49:20|268.36|266.56|268.45|266.65|268.45|266.65|268.04|266.24|0
1643968170000|2022-02-04 09:49:30|268.36|266.56|268.45|266.65|268.45|266.65|268.36|266.56|0
1643968180000|2022-02-04 09:49:40|268.66|266.86|268.86|267.06|268.86|267.06|268.66|266.86|0
1643968190000|2022-02-04 09:49:50|269.27|267.47|269.27|267.47|269.27|267.47|269.07|267.27|0
1643968200000|2022-02-04 09:50:00|269.07|267.27|269.48|267.68|269.48|267.68|269.07|267.27|0
1643968210000|2022-02-04 09:50:10|269.07|267.27|269.27|267.47|269.27|267.47|268.86|267.06|0
1643968220000|2022-02-04 09:50:20|269.38|267.58|269.59|267.79|269.59|267.79|269.38|267.58|0
1643968230000|2022-02-04 09:50:30|269.89|268.09|270.1|268.3|270.1|268.3|269.68|267.88|0
1643968240000|2022-02-04 09:50:40|269.89|268.09|270|268.2|270|268.2|269.89|268.09|0
1643968250000|2022-02-04 09:50:50|270.3|268.5|271.03|269.23|271.03|269.23|270.3|268.5|0
1643968260000|2022-02-04 09:51:00|270.92|269.12|270.82|269.02|270.92|269.12|270.82|269.02|0
1643968270000|2022-02-04 09:51:10|271.44|269.64|271.33|269.53|271.44|269.64|271.23|269.43|0
1643968280000|2022-02-04 09:51:20|271.64|269.84|271.33|269.53|271.74|269.94|271.33|269.53|0
1643968290000|2022-02-04 09:51:30|271.02|269.22|271.33|269.53|271.33|269.53|271.02|269.22|0
1643968300000|2022-02-04 09:51:40|271.54|269.74|271.33|269.53|271.54|269.74|271.33|269.53|0
1643968310000|2022-02-04 09:51:50|271.54|269.74|271.12|269.32|271.54|269.74|270.92|269.12|0
1643968320000|2022-02-04 09:52:00|270.92|269.12|271.33|269.53|271.33|269.53|270.92|269.12|0
1643968330000|2022-02-04 09:52:10|271.54|269.74|271.33|269.53|271.54|269.74|271.33|269.53|0
1643968340000|2022-02-04 09:52:20|271.44|269.64|271.44|269.64|271.44|269.64|271.44|269.64|0
1643968350000|2022-02-04 09:52:30|271.33|269.53|271.53|269.73|271.74|269.94|271.33|269.53|0
1643968360000|2022-02-04 09:52:40|271.64|269.84|271.44|269.64|271.74|269.94|271.44|269.64|0
1643968370000|2022-02-04 09:52:50|271.53|269.73|271.74|269.94|271.74|269.94|271.53|269.73|0
1643968380000|2022-02-04 09:53:00|271.53|269.73|271.33|269.53|271.53|269.73|271.33|269.53|0
1643968390000|2022-02-04 09:53:10|271.23|269.43|270.41|268.61|271.23|269.43|270.3|268.5|0
1643968400000|2022-02-04 09:53:20|270.3|268.5|269.68|267.88|270.3|268.5|269.68|267.88|0
1643968410000|2022-02-04 09:53:30|269.89|268.09|269.79|267.99|269.89|268.09|269.48|267.68|0
1643968420000|2022-02-04 09:53:40|269.68|267.88|269.07|267.27|269.68|267.88|269.07|267.27|0
1643968430000|2022-02-04 09:53:50|269.27|267.47|269.27|267.47|269.27|267.47|269.27|267.47|0
1643968440000|2022-02-04 09:54:00|269.48|267.68|269.27|267.47|269.48|267.68|269.27|267.47|0
1643968450000|2022-02-04 09:54:10|269.48|267.68|269.68|267.88|269.89|268.09|269.48|267.68|0
1643968460000|2022-02-04 09:54:20|269.79|267.99|269.89|268.09|269.89|268.09|269.68|267.88|0
1643968470000|2022-02-04 09:54:30|270.09|268.29|269.89|268.09|270.09|268.29|269.89|268.09|0
1643968480000|2022-02-04 09:54:40|269.99|268.19|269.89|268.09|269.99|268.19|269.79|267.99|0
1643968490000|2022-02-04 09:54:50|269.68|267.88|269.68|267.88|269.68|267.88|269.68|267.88|0
1643968500000|2022-02-04 09:55:00|269.89|268.09|270.5|268.7|270.92|269.12|269.89|268.09|0
1643968510000|2022-02-04 09:55:10|270.3|268.5|270.5|268.7|270.5|268.7|270.3|268.5|0
1643968520000|2022-02-04 09:55:20|270.92|269.12|271.02|269.22|271.02|269.22|270.92|269.12|0
1643968530000|2022-02-04 09:55:30|270.82|269.02|270.82|269.02|270.92|269.12|270.82|269.02|0
1643968540000|2022-02-04 09:55:40|270.5|268.7|270.61|268.81|270.71|268.91|270.5|268.7|0
1643968550000|2022-02-04 09:55:50|270.5|268.7|270.3|268.5|270.5|268.7|270.3|268.5|0
1643968560000|2022-02-04 09:56:00|270.5|268.7|270.5|268.7|270.5|268.7|270.5|268.7|0
1643968570000|2022-02-04 09:56:10|270.41|268.61|269.99|268.19|270.41|268.61|269.89|268.09|0
1643968580000|2022-02-04 09:56:20|270.09|268.29|270.82|269.02|270.92|269.12|270.09|268.29|0
1643968590000|2022-02-04 09:56:30|270.71|268.91|270.4|268.6|270.71|268.91|270.4|268.6|0
1643968600000|2022-02-04 09:56:40|270.3|268.5|270.82|269.02|270.82|269.02|270.3|268.5|0
1643968610000|2022-02-04 09:56:50|270.91|269.11|271.33|269.53|271.33|269.53|270.71|268.91|0
1643968620000|2022-02-04 09:57:00|271.43|269.63|271.33|269.53|271.43|269.63|271.23|269.43|0
1643968630000|2022-02-04 09:57:10|271.53|269.73|271.12|269.32|271.53|269.73|271.12|269.32|0
1643968640000|2022-02-04 09:57:20|271.33|269.53|271.85|270.05|271.85|270.05|271.33|269.53|0
1643968650000|2022-02-04 09:57:30|271.94|270.14|271.85|270.05|272.15|270.35|271.85|270.05|0
1643968660000|2022-02-04 09:57:40|271.74|269.94|271.94|270.14|271.94|270.14|271.74|269.94|0
1643968670000|2022-02-04 09:57:50|271.74|269.94|271.94|270.14|271.94|270.14|271.74|269.94|0
1643968680000|2022-02-04 09:58:00|271.74|269.94|271.94|270.14|271.94|270.14|271.74|269.94|0
1643968690000|2022-02-04 09:58:10|271.74|269.94|271.74|269.94|271.74|269.94|271.74|269.94|0
1643968700000|2022-02-04 09:58:20|271.53|269.73|272.56|270.76|272.56|270.76|271.53|269.73|0
1643968710000|2022-02-04 09:58:30|272.77|270.97|272.97|271.17|272.97|271.17|272.56|270.76|0
1643968720000|2022-02-04 09:58:40|272.88|271.08|273.29|271.49|273.39|271.59|272.88|271.08|0
1643968730000|2022-02-04 09:58:50|273.39|271.59|273.5|271.7|273.59|271.79|273.39|271.59|0
1643968740000|2022-02-04 09:59:00|273.59|271.79|273.39|271.59|273.59|271.79|273.39|271.59|0
1643968750000|2022-02-04 09:59:10|273.59|271.79|273.59|271.79|273.59|271.79|273.39|271.59|0
1643968760000|2022-02-04 09:59:20|273.39|271.59|273.29|271.49|273.39|271.59|273.18|271.38|0
1643968770000|2022-02-04 09:59:30|273.18|271.38|273.18|271.38|273.18|271.38|273.18|271.38|0
1643968780000|2022-02-04 09:59:40|273.08|271.28|273.18|271.38|273.18|271.38|273.08|271.28|0
1643968800000|2022-02-04 10:00:00|273.59|271.79|274.21|272.41|274.21|272.41|273.59|271.79|0
1643968810000|2022-02-04 10:00:10|274.42|272.62|274.32|272.52|274.42|272.62|274.32|272.52|0
1643968820000|2022-02-04 10:00:20|274.21|272.41|273.8|272|274.21|272.41|273.8|272|0
1643968830000|2022-02-04 10:00:30|274.21|272.41|274.83|273.03|274.83|273.03|274.21|272.41|0
1643968840000|2022-02-04 10:00:40|275.77|273.97|275.77|273.97|275.98|274.18|275.66|273.86|0
1643968850000|2022-02-04 10:00:50|275.46|273.66|275.66|273.86|275.66|273.86|275.04|273.24|0
1643968860000|2022-02-04 10:01:00|275.25|273.45|274.83|273.03|275.25|273.45|274.63|272.83|0
1643968870000|2022-02-04 10:01:10|274.53|272.73|274.21|272.41|274.53|272.73|274.21|272.41|0
1643968880000|2022-02-04 10:01:20|274.01|272.21|274.21|272.41|274.21|272.41|274.01|272.21|0
1643968890000|2022-02-04 10:01:30|274.01|272.21|273.91|272.11|274.01|272.21|273.8|272|0
1643968900000|2022-02-04 10:01:40|274.21|272.41|274.21|272.41|274.21|272.41|273.91|272.11|0
1643968910000|2022-02-04 10:01:50|274.01|272.21|273.8|272|274.21|272.41|273.8|272|0
1643968920000|2022-02-04 10:02:00|273.59|271.79|273.39|271.59|273.8|272|273.18|271.38|0
1643968930000|2022-02-04 10:02:10|273.18|271.38|273.29|271.49|273.39|271.59|273.18|271.38|0
1643968940000|2022-02-04 10:02:20|273.18|271.38|273.18|271.38|273.18|271.38|273.08|271.28|0
1643968950000|2022-02-04 10:02:30|272.97|271.17|273.18|271.38|273.18|271.38|272.97|271.17|0
1643968960000|2022-02-04 10:02:40|273.39|271.59|273.8|272|273.8|272|273.18|271.38|0
1643968970000|2022-02-04 10:02:50|274.01|272.21|274.63|272.83|274.73|272.93|274.01|272.21|0
1643968980000|2022-02-04 10:03:00|274.42|272.62|274.32|272.52|274.53|272.73|274.32|272.52|0
1643968990000|2022-02-04 10:03:10|274.21|272.41|274.63|272.83|274.63|272.83|274.01|272.21|0
1643969000000|2022-02-04 10:03:20|274.83|273.03|274.63|272.83|274.83|273.03|274.63|272.83|0
1643969010000|2022-02-04 10:03:30|274.42|272.62|274.21|272.41|274.63|272.83|274.21|272.41|0
1643969020000|2022-02-04 10:03:40|274.01|272.21|274.01|272.21|274.01|272.21|274.01|272.21|0
1643969030000|2022-02-04 10:03:50|274.21|272.41|274.32|272.52|274.32|272.52|274.21|272.41|0
1643969040000|2022-02-04 10:04:00|274.42|272.62|274.21|272.41|274.63|272.83|274.21|272.41|0
1643969050000|2022-02-04 10:04:10|274.32|272.52|274|272.2|274.42|272.62|274|272.2|0
1643969060000|2022-02-04 10:04:20|274.73|272.93|275.25|273.45|275.25|273.45|274.42|272.62|0
1643969070000|2022-02-04 10:04:30|275.04|273.24|275.25|273.45|275.25|273.45|275.04|273.24|0
1643969080000|2022-02-04 10:04:40|275.04|273.24|274.94|273.14|275.04|273.24|274.94|273.14|0
1643969090000|2022-02-04 10:04:50|274.83|273.03|274.83|273.03|274.94|273.14|274.83|273.03|0
1643969100000|2022-02-04 10:05:00|275.04|273.24|275.04|273.24|275.25|273.45|275.04|273.24|0
1643969110000|2022-02-04 10:05:10|275.15|273.35|275.45|273.65|275.45|273.65|275.15|273.35|0
1643969120000|2022-02-04 10:05:20|276.39|274.59|276.91|275.11|276.91|275.11|276.39|274.59|0
1643969130000|2022-02-04 10:05:30|276.7|274.9|276.9|275.1|276.9|275.1|276.49|274.69|0
1643969140000|2022-02-04 10:05:40|276.7|274.9|276.49|274.69|276.7|274.9|276.49|274.69|0
1643969150000|2022-02-04 10:05:50|276.28|274.48|276.28|274.48|276.49|274.69|276.28|274.48|0
1643969160000|2022-02-04 10:06:00|276.18|274.38|276.7|274.9|276.7|274.9|276.07|274.27|0
1643969170000|2022-02-04 10:06:10|277.32|275.52|277.74|275.94|277.74|275.94|277.32|275.52|0
1643969180000|2022-02-04 10:06:20|278.36|276.56|278.36|276.56|278.36|276.56|278.05|276.25|0
1643969190000|2022-02-04 10:06:30|278.15|276.35|277.53|275.73|278.15|276.35|277.53|275.73|0
1643969200000|2022-02-04 10:06:40|277.74|275.94|277.53|275.73|277.74|275.94|277.53|275.73|0
1643969210000|2022-02-04 10:06:50|277.74|275.94|277.53|275.73|277.74|275.94|277.53|275.73|0
1643969220000|2022-02-04 10:07:00|277.32|275.52|277.94|276.14|277.94|276.14|277.32|275.52|0
1643969230000|2022-02-04 10:07:10|277.84|276.04|278.15|276.35|278.15|276.35|277.74|275.94|0
1643969240000|2022-02-04 10:07:20|277.94|276.14|278.36|276.56|278.36|276.56|277.94|276.14|0
1643969250000|2022-02-04 10:07:30|278.57|276.77|278.78|276.98|279.19|277.39|278.57|276.77|0
1643969260000|2022-02-04 10:07:40|278.88|277.08|278.57|276.77|278.88|277.08|278.57|276.77|0
1643969270000|2022-02-04 10:07:50|278.78|276.98|278.98|277.18|278.98|277.18|278.78|276.98|0
1643969280000|2022-02-04 10:08:00|279.19|277.39|279.19|277.39|279.19|277.39|278.98|277.18|0
1643969290000|2022-02-04 10:08:10|278.98|277.18|279.19|277.39|279.19|277.39|278.77|276.97|0
1643969300000|2022-02-04 10:08:20|279.4|277.6|278.88|277.08|279.4|277.6|278.88|277.08|0
1643969310000|2022-02-04 10:08:30|278.47|276.67|278.15|276.35|278.47|276.67|278.15|276.35|0
1643969320000|2022-02-04 10:08:40|278.36|276.56|278.57|276.77|278.57|276.77|277.94|276.14|0
1643969330000|2022-02-04 10:08:50|278.47|276.67|278.67|276.87|278.67|276.87|278.36|276.56|0
1643969340000|2022-02-04 10:09:00|278.47|276.67|278.57|276.77|278.57|276.77|278.15|276.35|0
1643969350000|2022-02-04 10:09:10|278.98|277.18|278.98|277.18|278.98|277.18|278.88|277.08|0
1643969360000|2022-02-04 10:09:20|279.09|277.29|278.77|276.97|279.19|277.39|278.77|276.97|0
1643969370000|2022-02-04 10:09:30|278.98|277.18|278.36|276.56|278.98|277.18|278.36|276.56|0
1643969380000|2022-02-04 10:09:40|278.15|276.35|278.15|276.35|278.15|276.35|278.15|276.35|0
1643969390000|2022-02-04 10:09:50|277.94|276.14|278.57|276.77|278.57|276.77|277.94|276.14|0
1643969400000|2022-02-04 10:10:00|278.77|276.97|278.05|276.25|278.77|276.97|278.05|276.25|0
1643969410000|2022-02-04 10:10:10|278.15|276.35|278.15|276.35|278.15|276.35|278.15|276.35|0
1643969420000|2022-02-04 10:10:20|277.94|276.14|278.15|276.35|278.15|276.35|277.94|276.14|0
1643969430000|2022-02-04 10:10:30|277.94|276.14|278.15|276.35|278.15|276.35|277.94|276.14|0
1643969440000|2022-02-04 10:10:40|278.36|276.56|278.98|277.18|278.98|277.18|278.36|276.56|0
1643969450000|2022-02-04 10:10:50|279.19|277.39|279.19|277.39|279.3|277.5|279.19|277.39|0
1643969460000|2022-02-04 10:11:00|279.4|277.6|279.19|277.39|279.4|277.6|279.19|277.39|0
1643969470000|2022-02-04 10:11:10|279.4|277.6|279.92|278.12|280.13|278.33|279.4|277.6|0
1643969480000|2022-02-04 10:11:20|280.02|278.22|280.65|278.85|280.65|278.85|280.02|278.22|0
1643969490000|2022-02-04 10:11:30|280.44|278.64|280.44|278.64|280.44|278.64|280.44|278.64|0
1643969500000|2022-02-04 10:11:40|280.23|278.43|280.23|278.43|280.23|278.43|280.23|278.43|0
1643969510000|2022-02-04 10:11:50|280.02|278.22|279.81|278.01|280.02|278.22|279.81|278.01|0
1643969520000|2022-02-04 10:12:00|280.02|278.22|279.4|277.6|280.02|278.22|279.4|277.6|0
1643969530000|2022-02-04 10:12:10|278.98|277.18|278.36|276.56|278.98|277.18|278.36|276.56|0
1643969540000|2022-02-04 10:12:20|278.77|276.97|278.56|276.76|278.77|276.97|278.56|276.76|0
1643969550000|2022-02-04 10:12:30|278.36|276.56|278.36|276.56|278.36|276.56|278.36|276.56|0
1643969560000|2022-02-04 10:12:40|278.15|276.35|278.56|276.76|278.56|276.76|278.15|276.35|0
1643969570000|2022-02-04 10:12:50|278.67|276.87|278.56|276.76|278.67|276.87|278.56|276.76|0
1643969580000|2022-02-04 10:13:00|278.67|276.87|280.02|278.22|280.02|278.22|278.67|276.87|0
1643969590000|2022-02-04 10:13:10|280.13|278.33|280.23|278.43|280.55|278.75|280.13|278.33|0
1643969600000|2022-02-04 10:13:20|280.44|278.64|280.02|278.22|280.44|278.64|280.02|278.22|0
1643969610000|2022-02-04 10:13:30|280.44|278.64|280.86|279.06|280.86|279.06|280.44|278.64|0
1643969620000|2022-02-04 10:13:40|281.07|279.27|280.86|279.06|281.07|279.27|280.65|278.85|0
1643969630000|2022-02-04 10:13:50|281.07|279.27|281.48|279.68|281.48|279.68|281.07|279.27|0
1643969640000|2022-02-04 10:14:00|281.69|279.89|281.69|279.89|281.69|279.89|281.69|279.89|0
1643969650000|2022-02-04 10:14:10|281.48|279.68|281.27|279.47|281.48|279.68|281.27|279.47|0
1643969660000|2022-02-04 10:14:20|280.86|279.06|280.65|278.85|280.86|279.06|280.44|278.64|0
1643969670000|2022-02-04 10:14:30|280.44|278.64|280.86|279.06|280.86|279.06|280.44|278.64|0
1643969680000|2022-02-04 10:14:40|281.07|279.27|280.86|279.06|281.07|279.27|280.86|279.06|0
1643969690000|2022-02-04 10:14:50|280.76|278.96|280.65|278.85|280.76|278.96|280.65|278.85|0
1643969700000|2022-02-04 10:15:00|280.86|279.06|281.48|279.68|281.69|279.89|280.86|279.06|0
1643969710000|2022-02-04 10:15:10|281.38|279.58|281.27|279.47|281.38|279.58|281.27|279.47|0
1643969720000|2022-02-04 10:15:20|281.38|279.58|280.96|279.16|281.38|279.58|280.96|279.16|0
1643969730000|2022-02-04 10:15:30|281.07|279.27|281.07|279.27|281.07|279.27|281.07|279.27|0
1643969740000|2022-02-04 10:15:40|280.96|279.16|280.44|278.64|280.96|279.16|280.44|278.64|0
1643969750000|2022-02-04 10:15:50|280.55|278.75|280.44|278.64|280.65|278.85|280.44|278.64|0
1643969760000|2022-02-04 10:16:00|280.65|278.85|280.44|278.64|280.65|278.85|280.44|278.64|0
1643969770000|2022-02-04 10:16:10|280.55|278.75|280.86|279.06|280.86|279.06|280.44|278.64|0
1643969780000|2022-02-04 10:16:20|280.76|278.96|280.86|279.06|280.86|279.06|280.76|278.96|0
1643969790000|2022-02-04 10:16:30|281.06|279.26|281.17|279.37|281.48|279.68|281.06|279.26|0
1643969800000|2022-02-04 10:16:40|281.06|279.26|280.65|278.85|281.06|279.26|280.65|278.85|0
1643969810000|2022-02-04 10:16:50|280.55|278.75|280.44|278.64|280.55|278.75|280.44|278.64|0
1643969820000|2022-02-04 10:17:00|280.55|278.75|280.44|278.64|280.65|278.85|280.44|278.64|0
1643969830000|2022-02-04 10:17:10|280.65|278.85|280.86|279.06|280.86|279.06|280.65|278.85|0
1643969840000|2022-02-04 10:17:20|280.76|278.96|281.27|279.47|281.27|279.47|280.76|278.96|0
1643969850000|2022-02-04 10:17:30|281.69|279.89|281.69|279.89|281.69|279.89|281.69|279.89|0
1643969860000|2022-02-04 10:17:40|281.48|279.68|281.59|279.79|281.59|279.79|281.48|279.68|0
1643969870000|2022-02-04 10:17:50|281.69|279.89|281.48|279.68|281.69|279.89|281.27|279.47|0
1643969880000|2022-02-04 10:18:00|282.32|280.52|282.32|280.52|282.43|280.63|282.32|280.52|0
1643969890000|2022-02-04 10:18:10|282.95|281.15|283.16|281.36|283.16|281.36|282.95|281.15|0
1643969900000|2022-02-04 10:18:20|282.95|281.15|282.53|280.73|282.95|281.15|282.53|280.73|0
1643969910000|2022-02-04 10:18:30|282.32|280.52|282.74|280.94|282.74|280.94|282.32|280.52|0
1643969920000|2022-02-04 10:18:40|282.53|280.73|282.32|280.52|282.53|280.73|282.32|280.52|0
1643969930000|2022-02-04 10:18:50|282.53|280.73|283.36|281.56|283.36|281.56|282.53|280.73|0
1643969940000|2022-02-04 10:19:00|283.16|281.36|283.57|281.77|283.57|281.77|283.16|281.36|0
1643969960000|2022-02-04 10:19:20|282.85|281.05|282.95|281.15|282.95|281.15|282.85|281.05|0
1643969970000|2022-02-04 10:19:30|282.74|280.94|282.32|280.52|282.74|280.94|282.32|280.52|0
1643969980000|2022-02-04 10:19:40|282.53|280.73|282.95|281.15|282.95|281.15|282.53|280.73|0
1643969990000|2022-02-04 10:19:50|282.84|281.04|282.95|281.15|282.95|281.15|282.53|280.73|0
1643970000000|2022-02-04 10:20:00|283.15|281.35|283.05|281.25|283.15|281.35|283.05|281.25|0
1643970010000|2022-02-04 10:20:10|283.15|281.35|283.57|281.77|283.57|281.77|283.15|281.35|0
1643970020000|2022-02-04 10:20:20|284.2|282.4|284.41|282.61|284.41|282.61|284.2|282.4|0
1643970030000|2022-02-04 10:20:30|284.83|283.03|285.88|284.08|285.88|284.08|284.83|283.03|0
1643970040000|2022-02-04 10:20:40|285.46|283.66|285.88|284.08|285.88|284.08|285.46|283.66|0
1643970050000|2022-02-04 10:20:50|286.09|284.29|286.62|284.82|286.72|284.92|286.09|284.29|0
1643970060000|2022-02-04 10:21:00|286.94|285.14|286.72|284.92|286.94|285.14|286.72|284.92|0
1643970070000|2022-02-04 10:21:10|286.51|284.71|287.36|285.56|287.36|285.56|286.51|284.71|0
1643970080000|2022-02-04 10:21:20|287.57|285.77|287.36|285.56|287.57|285.77|287.36|285.56|0
1643970090000|2022-02-04 10:21:30|287.57|285.77|287.15|285.35|287.57|285.77|287.15|285.35|0
1643970100000|2022-02-04 10:21:40|287.36|285.56|285.46|283.66|287.36|285.56|285.46|283.66|0
1643970110000|2022-02-04 10:21:50|285.57|283.77|285.67|283.87|285.88|284.08|285.46|283.66|0
1643970120000|2022-02-04 10:22:00|285.04|283.24|284.52|282.72|285.15|283.35|284.52|282.72|0
1643970130000|2022-02-04 10:22:10|284.41|282.61|284.89|283.09|284.89|283.09|284.15|282.35|0
1643970140000|2022-02-04 10:22:20|284.99|283.19|286.48|284.68|286.69|284.89|284.99|283.19|0
1643970150000|2022-02-04 10:22:30|286.69|284.89|286.48|284.68|286.69|284.89|286.48|284.68|0
1643970160000|2022-02-04 10:22:40|288|286.2|288.38|286.58|288.83|287.03|287.9|286.1|0
1643970170000|2022-02-04 10:22:50|289.32|287.52|289.64|287.84|289.64|287.84|289.32|287.52|0
1643970180000|2022-02-04 10:23:00|289.74|287.94|290.16|288.36|290.16|288.36|289.74|287.94|0
1643970190000|2022-02-04 10:23:10|290.37|288.57|289.53|287.73|290.37|288.57|289.11|287.31|0
1643970200000|2022-02-04 10:23:20|289.64|287.84|289.53|287.73|289.74|287.94|289.53|287.73|0
1643970210000|2022-02-04 10:23:30|289.74|287.94|289.85|288.05|289.85|288.05|289.53|287.73|0
1643970220000|2022-02-04 10:23:40|289.53|287.73|288.9|287.1|289.53|287.73|288.9|287.1|0
1643970230000|2022-02-04 10:23:50|289.01|287.21|289.32|287.52|289.32|287.52|289.01|287.21|0
1643970240000|2022-02-04 10:24:00|289.22|287.42|288.69|286.89|289.22|287.42|288.69|286.89|0
1643970250000|2022-02-04 10:24:10|288.9|287.1|289.74|287.94|289.74|287.94|288.9|287.1|0
1643970260000|2022-02-04 10:24:20|290.37|288.57|290.78|288.98|290.78|288.98|290.37|288.57|0
1643970270000|2022-02-04 10:24:30|290.57|288.77|290.36|288.56|290.57|288.77|290.36|288.56|0
1643970280000|2022-02-04 10:24:40|290.57|288.77|290.26|288.46|290.57|288.77|290.26|288.46|0
1643970290000|2022-02-04 10:24:50|289.74|287.94|289.85|288.05|290.16|288.36|289.74|287.94|0
1643970300000|2022-02-04 10:25:00|289.95|288.15|289.74|287.94|289.95|288.15|289.74|287.94|0
1643970310000|2022-02-04 10:25:10|289.53|287.73|289.32|287.52|289.53|287.73|289.32|287.52|0
1643970320000|2022-02-04 10:25:20|289.22|287.42|288.69|286.89|289.32|287.52|288.69|286.89|0
1643970330000|2022-02-04 10:25:30|288.59|286.79|288.48|286.68|288.59|286.79|288.48|286.68|0
1643970340000|2022-02-04 10:25:40|288.27|286.47|287.86|286.06|288.38|286.58|287.86|286.06|0
1643970350000|2022-02-04 10:25:50|288.07|286.27|288.69|286.89|288.69|286.89|288.07|286.27|0
1643970360000|2022-02-04 10:26:00|288.48|286.68|287.86|286.06|288.48|286.68|287.86|286.06|0
1643970370000|2022-02-04 10:26:10|287.76|285.96|287.65|285.85|287.76|285.96|287.65|285.85|0
1643970380000|2022-02-04 10:26:20|287.55|285.75|287.34|285.54|287.65|285.85|287.34|285.54|0
1643970390000|2022-02-04 10:26:30|287.44|285.64|287.23|285.43|287.44|285.64|287.13|285.33|0
1643970400000|2022-02-04 10:26:40|287.02|285.22|286.61|284.81|287.02|285.22|286.61|284.81|0
1643970410000|2022-02-04 10:26:50|286.71|284.91|286.81|285.01|286.81|285.01|286.71|284.91|0
1643970420000|2022-02-04 10:27:00|286.71|284.91|286.81|285.01|286.81|285.01|286.71|284.91|0
1643970430000|2022-02-04 10:27:10|287.02|285.22|286.61|284.81|287.02|285.22|286.61|284.81|0
1643970440000|2022-02-04 10:27:20|286.4|284.6|288.07|286.27|288.07|286.27|286.4|284.6|0
1643970450000|2022-02-04 10:27:30|287.86|286.06|287.86|286.06|287.86|286.06|287.65|285.85|0
1643970460000|2022-02-04 10:27:40|287.65|285.85|287.23|285.43|287.65|285.85|287.23|285.43|0
1643970470000|2022-02-04 10:27:50|287.13|285.33|287.55|285.75|287.55|285.75|287.13|285.33|0
1643970480000|2022-02-04 10:28:00|287.76|285.96|287.65|285.85|287.76|285.96|287.44|285.64|0
1643970490000|2022-02-04 10:28:10|287.86|286.06|287.44|285.64|287.86|286.06|287.44|285.64|0
1643970500000|2022-02-04 10:28:20|287.76|285.96|288.06|286.26|288.06|286.26|287.76|285.96|0
1643970510000|2022-02-04 10:28:30|287.86|286.06|287.86|286.06|287.86|286.06|287.65|285.85|0
1643970520000|2022-02-04 10:28:40|288.06|286.26|288.8|287|288.8|287|288.06|286.26|0
1643970530000|2022-02-04 10:28:50|288.69|286.89|288.9|287.1|289.32|287.52|288.69|286.89|0
1643970540000|2022-02-04 10:29:00|288.27|286.47|288.27|286.47|288.38|286.58|288.27|286.47|0
1643970550000|2022-02-04 10:29:10|288.17|286.37|287.65|285.85|288.27|286.47|287.65|285.85|0
1643970560000|2022-02-04 10:29:20|287.86|286.06|287.65|285.85|287.86|286.06|287.65|285.85|0
1643970570000|2022-02-04 10:29:30|287.44|285.64|288.48|286.68|288.48|286.68|287.44|285.64|0
1643970580000|2022-02-04 10:29:40|288.27|286.47|288.48|286.68|288.48|286.68|288.27|286.47|0
1643970590000|2022-02-04 10:29:50|288.69|286.89|289.32|287.52|289.32|287.52|288.69|286.89|0
1643970600000|2022-02-04 10:30:00|289.53|287.73|289.94|288.14|289.94|288.14|289.53|287.73|0
1643970610000|2022-02-04 10:30:10|290.36|288.56|290.78|288.98|290.78|288.98|290.36|288.56|0
1643970620000|2022-02-04 10:30:20|290.99|289.19|291.62|289.82|291.83|290.03|290.78|288.98|0
1643970630000|2022-02-04 10:30:30|291.83|290.03|292.04|290.24|292.04|290.24|291.83|290.03|0
1643970640000|2022-02-04 10:30:40|291.83|290.03|290.57|288.77|291.83|290.03|290.57|288.77|0
1643970650000|2022-02-04 10:30:50|290.89|289.09|290.89|289.09|290.89|289.09|290.57|288.77|0
1643970660000|2022-02-04 10:31:00|291.1|289.3|290.89|289.09|291.2|289.4|290.89|289.09|0
1643970670000|2022-02-04 10:31:10|290.57|288.77|290.57|288.77|290.57|288.77|290.57|288.77|0
1643970680000|2022-02-04 10:31:20|290.99|289.19|290.99|289.19|290.99|289.19|290.78|288.98|0
1643970690000|2022-02-04 10:31:30|290.57|288.77|292.25|290.45|292.25|290.45|290.57|288.77|0
1643970700000|2022-02-04 10:31:40|292.46|290.66|292.67|290.87|292.67|290.87|292.46|290.66|0
1643970710000|2022-02-04 10:31:50|295.19|293.39|296.03|294.23|296.03|294.23|294.98|293.18|0
1643970720000|2022-02-04 10:32:00|296.45|294.65|296.45|294.65|296.45|294.65|296.45|294.65|0
1643970730000|2022-02-04 10:32:10|296.24|294.44|296.14|294.34|296.45|294.65|296.14|294.34|0
1643970740000|2022-02-04 10:32:20|296.24|294.44|294.77|292.97|296.24|294.44|294.77|292.97|0
1643970750000|2022-02-04 10:32:30|294.56|292.76|295.19|293.39|295.19|293.39|294.56|292.76|0
1643970760000|2022-02-04 10:32:40|294.77|292.97|294.56|292.76|294.98|293.18|294.56|292.76|0
1643970770000|2022-02-04 10:32:50|294.77|292.97|294.56|292.76|294.77|292.97|294.56|292.76|0
1643970780000|2022-02-04 10:33:00|293.93|292.13|294.08|292.28|294.56|292.76|293.93|292.13|0
1643970790000|2022-02-04 10:33:10|294.29|292.49|294.29|292.49|294.29|292.49|294.19|292.39|0
1643970800000|2022-02-04 10:33:20|294.08|292.28|294.19|292.39|294.29|292.49|294.08|292.28|0
1643970810000|2022-02-04 10:33:30|294.5|292.7|294.08|292.28|294.93|293.13|294.08|292.28|0
1643970820000|2022-02-04 10:33:40|295.14|293.34|294.82|293.02|295.14|293.34|294.82|293.02|0
1643970830000|2022-02-04 10:33:50|294.72|292.92|294.82|293.02|294.93|293.13|294.72|292.92|0
1643970840000|2022-02-04 10:34:00|294.61|292.81|295.03|293.23|295.03|293.23|294.61|292.81|0
1643970850000|2022-02-04 10:34:10|294.82|293.02|294.4|292.6|295.35|293.55|294.4|292.6|0
1643970860000|2022-02-04 10:34:20|293.14|291.34|293.25|291.45|293.35|291.55|292.93|291.13|0
1643970870000|2022-02-04 10:34:30|292.93|291.13|292.72|290.92|292.93|291.13|292.72|290.92|0
1643970880000|2022-02-04 10:34:40|292.93|291.13|292.93|291.13|292.93|291.13|292.93|291.13|0
1643970890000|2022-02-04 10:34:50|292.72|290.92|292.72|290.92|292.93|291.13|292.72|290.92|0
1643970900000|2022-02-04 10:35:00|291.99|290.19|291.05|289.25|291.99|290.19|291.05|289.25|0
1643970910000|2022-02-04 10:35:10|291.26|289.46|290.84|289.04|291.26|289.46|290.84|289.04|0
1643970920000|2022-02-04 10:35:20|291.47|289.67|291.47|289.67|291.47|289.67|291.47|289.67|0
1643970930000|2022-02-04 10:35:30|291.89|290.09|292.09|290.29|292.09|290.29|291.89|290.09|0
1643970940000|2022-02-04 10:35:40|291.89|290.09|291.89|290.09|292.09|290.29|291.79|289.99|0
1643970950000|2022-02-04 10:35:50|292.93|291.13|292.72|290.92|292.93|291.13|292.62|290.82|0
1643970960000|2022-02-04 10:36:00|292.3|290.5|292.3|290.5|292.3|290.5|292.3|290.5|0
1643970970000|2022-02-04 10:36:10|292.41|290.61|292.72|290.92|292.72|290.92|292.09|290.29|0
1643970980000|2022-02-04 10:36:20|292.51|290.71|292.93|291.13|292.93|291.13|292.51|290.71|0
1643970990000|2022-02-04 10:36:30|292.83|291.03|292.72|290.92|292.83|291.03|292.62|290.82|0
1643971000000|2022-02-04 10:36:40|292.93|291.13|292.93|291.13|292.93|291.13|292.72|290.92|0
1643971010000|2022-02-04 10:36:50|293.14|291.34|293.14|291.34|293.14|291.34|293.14|291.34|0
1643971020000|2022-02-04 10:37:00|292.93|291.13|293.77|291.97|293.77|291.97|292.93|291.13|0
1643971030000|2022-02-04 10:37:10|294.19|292.39|293.56|291.76|294.19|292.39|293.56|291.76|0
1643971040000|2022-02-04 10:37:20|293.14|291.34|292.83|291.03|293.35|291.55|292.83|291.03|0
1643971050000|2022-02-04 10:37:30|292.93|291.13|292.93|291.13|292.93|291.13|292.72|290.92|0
1643971060000|2022-02-04 10:37:40|293.25|291.45|292.3|290.5|293.25|291.45|292.3|290.5|0
1643971070000|2022-02-04 10:37:50|292.2|290.4|291.88|290.08|292.2|290.4|291.88|290.08|0
1643971080000|2022-02-04 10:38:00|291.68|289.88|291.47|289.67|291.68|289.88|291.47|289.67|0
1643971090000|2022-02-04 10:38:10|291.68|289.88|291.05|289.25|291.68|289.88|291.05|289.25|0
1643971100000|2022-02-04 10:38:20|290.84|289.04|290.84|289.04|291.05|289.25|290.84|289.04|0
1643971110000|2022-02-04 10:38:30|290.74|288.94|290.74|288.94|290.84|289.04|290.63|288.83|0
1643971120000|2022-02-04 10:38:40|290.63|288.83|290.84|289.04|290.84|289.04|290.63|288.83|0
1643971130000|2022-02-04 10:38:50|290.95|289.15|291.88|290.08|291.88|290.08|290.95|289.15|0
1643971140000|2022-02-04 10:39:00|291.47|289.67|291.16|289.36|291.47|289.67|291.16|289.36|0
1643971150000|2022-02-04 10:39:10|290.84|289.04|291.37|289.57|291.37|289.57|290.84|289.04|0
1643971160000|2022-02-04 10:39:20|291.88|290.08|292.09|290.29|292.09|290.29|291.67|289.87|0
1643971170000|2022-02-04 10:39:30|292.3|290.5|291.88|290.08|292.3|290.5|291.88|290.08|0
1643971180000|2022-02-04 10:39:40|292.3|290.5|293.35|291.55|293.35|291.55|292.3|290.5|0
1643971190000|2022-02-04 10:39:50|293.04|291.24|293.25|291.45|293.25|291.45|292.83|291.03|0
1643971200000|2022-02-04 10:40:00|292.93|291.13|292.51|290.71|293.46|291.66|292.51|290.71|0
1643971210000|2022-02-04 10:40:10|292.72|290.92|292.93|291.13|292.93|291.13|292.72|290.92|0
1643971220000|2022-02-04 10:40:20|293.14|291.34|293.35|291.55|293.35|291.55|293.14|291.34|0
1643971230000|2022-02-04 10:40:30|293.25|291.45|293.35|291.55|293.35|291.55|293.25|291.45|0
1643971240000|2022-02-04 10:40:40|293.67|291.87|293.98|292.18|293.98|292.18|293.67|291.87|0
1643971250000|2022-02-04 10:40:50|293.56|291.76|293.56|291.76|293.56|291.76|293.35|291.55|0
1643971260000|2022-02-04 10:41:00|293.14|291.34|292.51|290.71|293.14|291.34|292.51|290.71|0
1643971270000|2022-02-04 10:41:10|292.93|291.13|291.99|290.19|292.93|291.13|291.99|290.19|0
1643971280000|2022-02-04 10:41:20|291.67|289.87|291.88|290.08|291.88|290.08|291.67|289.87|0
1643971290000|2022-02-04 10:41:30|291.67|289.87|291.67|289.87|291.67|289.87|291.46|289.66|0
1643971300000|2022-02-04 10:41:40|292.51|290.71|292.72|290.92|292.72|290.92|292.51|290.71|0
1643971310000|2022-02-04 10:41:50|292.93|291.13|292.93|291.13|292.93|291.13|292.72|290.92|0
1643971320000|2022-02-04 10:42:00|292.62|290.82|292.62|290.82|292.62|290.82|292.51|290.71|0
1643971330000|2022-02-04 10:42:10|292.93|291.13|293.14|291.34|293.14|291.34|292.83|291.03|0
1643971340000|2022-02-04 10:42:20|293.25|291.45|293.77|291.97|293.77|291.97|293.25|291.45|0
1643971350000|2022-02-04 10:42:30|293.98|292.18|293.56|291.76|293.98|292.18|293.56|291.76|0
1643971360000|2022-02-04 10:42:40|293.77|291.97|293.35|291.55|293.77|291.97|293.35|291.55|0
1643971370000|2022-02-04 10:42:50|293.46|291.66|293.04|291.24|293.56|291.76|293.04|291.24|0
1643971380000|2022-02-04 10:43:00|293.25|291.45|293.98|292.18|293.98|292.18|293.25|291.45|0
1643971390000|2022-02-04 10:43:10|294.29|292.49|294.19|292.39|294.29|292.49|294.08|292.28|0
1643971400000|2022-02-04 10:43:20|294.6|292.8|294.4|292.6|294.6|292.8|294.4|292.6|0
1643971410000|2022-02-04 10:43:30|294.6|292.8|294.39|292.59|294.81|293.01|294.39|292.59|0
1643971420000|2022-02-04 10:43:40|293.98|292.18|294.6|292.8|294.6|292.8|293.98|292.18|0
1643971430000|2022-02-04 10:43:50|293.77|291.97|293.56|291.76|293.77|291.97|293.56|291.76|0
1643971440000|2022-02-04 10:44:00|293.46|291.66|293.04|291.24|293.46|291.66|293.04|291.24|0
1643971450000|2022-02-04 10:44:10|293.46|291.66|293.56|291.76|293.98|292.18|293.46|291.66|0
1643971460000|2022-02-04 10:44:20|293.98|292.18|294.18|292.38|294.39|292.59|293.98|292.18|0
1643971470000|2022-02-04 10:44:30|294.6|292.8|294.39|292.59|294.6|292.8|294.18|292.38|0
1643971480000|2022-02-04 10:44:40|294.81|293.01|293.97|292.17|294.81|293.01|293.97|292.17|0
1643971490000|2022-02-04 10:44:50|293.77|291.97|293.35|291.55|293.77|291.97|293.35|291.55|0
1643971500000|2022-02-04 10:45:00|293.45|291.65|293.56|291.76|293.97|292.17|293.45|291.65|0
1643971510000|2022-02-04 10:45:10|293.14|291.34|292.93|291.13|293.14|291.34|292.93|291.13|0
1643971520000|2022-02-04 10:45:20|293.14|291.34|293.35|291.55|293.35|291.55|293.14|291.34|0
1643971530000|2022-02-04 10:45:30|293.14|291.34|292.72|290.92|293.14|291.34|292.72|290.92|0
1643971540000|2022-02-04 10:45:40|292.51|290.71|292.62|290.82|292.72|290.92|292.51|290.71|0
1643971550000|2022-02-04 10:45:50|292.51|290.71|292.62|290.82|292.72|290.92|292.51|290.71|0
1643971560000|2022-02-04 10:46:00|292.72|290.92|292.93|291.13|292.93|291.13|292.3|290.5|0
1643971570000|2022-02-04 10:46:10|292.72|290.92|292.93|291.13|292.93|291.13|292.2|290.4|0
1643971580000|2022-02-04 10:46:20|293.14|291.34|292.72|290.92|293.35|291.55|292.72|290.92|0
1643971590000|2022-02-04 10:46:30|292.93|291.13|292.72|290.92|292.93|291.13|292.72|290.92|0
1643971600000|2022-02-04 10:46:40|292.83|291.03|293.34|291.54|293.34|291.54|292.83|291.03|0
1643971610000|2022-02-04 10:46:50|293.76|291.96|292.93|291.13|293.76|291.96|292.72|290.92|0
1643971630000|2022-02-04 10:47:10|293.55|291.75|293.97|292.17|293.97|292.17|293.34|291.54|0
1643971640000|2022-02-04 10:47:20|294.18|292.38|294.81|293.01|294.81|293.01|294.18|292.38|0
1643971650000|2022-02-04 10:47:30|295.02|293.22|295.44|293.64|295.44|293.64|295.02|293.22|0
1643971660000|2022-02-04 10:47:40|295.23|293.43|294.71|292.91|295.23|293.43|294.71|292.91|0
1643971670000|2022-02-04 10:47:50|294.81|293.01|293.97|292.17|294.81|293.01|293.97|292.17|0
1643971680000|2022-02-04 10:48:00|294.18|292.38|294.18|292.38|294.18|292.38|294.08|292.28|0
1643971690000|2022-02-04 10:48:10|294.08|292.28|295.44|293.64|295.44|293.64|294.08|292.28|0
1643971700000|2022-02-04 10:48:20|295.55|293.75|295.44|293.64|295.86|294.06|295.44|293.64|0
1643971710000|2022-02-04 10:48:30|295.65|293.85|296.7|294.9|296.7|294.9|295.65|293.85|0
1643971720000|2022-02-04 10:48:40|296.91|295.11|297.12|295.32|297.12|295.32|296.7|294.9|0
1643971730000|2022-02-04 10:48:50|297.23|295.43|296.6|294.8|297.23|295.43|296.6|294.8|0
1643971740000|2022-02-04 10:49:00|296.91|295.11|297.12|295.32|297.12|295.32|296.91|295.11|0
1643971750000|2022-02-04 10:49:10|296.49|294.69|296.49|294.69|296.7|294.9|296.49|294.69|0
1643971760000|2022-02-04 10:49:20|296.7|294.9|296.49|294.69|296.7|294.9|296.39|294.59|0
1643971770000|2022-02-04 10:49:30|296.7|294.9|295.86|294.06|296.7|294.9|295.86|294.06|0
1643971780000|2022-02-04 10:49:40|295.65|293.85|295.44|293.64|295.65|293.85|295.44|293.64|0
1643971790000|2022-02-04 10:49:50|295.23|293.43|295.65|293.85|295.65|293.85|295.02|293.22|0
1643971800000|2022-02-04 10:50:00|294.81|293.01|294.18|292.38|294.81|293.01|294.18|292.38|0
1643971810000|2022-02-04 10:50:10|293.97|292.17|293.55|291.75|293.97|292.17|293.55|291.75|0
1643971820000|2022-02-04 10:50:20|293.76|291.96|292.92|291.12|293.76|291.96|292.82|291.02|0
1643971830000|2022-02-04 10:50:30|293.13|291.33|292.92|291.12|293.13|291.33|292.92|291.12|0
1643971840000|2022-02-04 10:50:40|292.71|290.91|292.3|290.5|292.71|290.91|292.2|290.4|0
1643971850000|2022-02-04 10:50:50|292.4|290.6|293.34|291.54|293.34|291.54|292.4|290.6|0
1643971860000|2022-02-04 10:51:00|293.13|291.33|292.09|290.29|293.13|291.33|292.09|290.29|0
1643971870000|2022-02-04 10:51:10|292.3|290.5|291.88|290.08|292.4|290.6|291.88|290.08|0
1643971880000|2022-02-04 10:51:20|291.67|289.87|291.67|289.87|291.67|289.87|291.67|289.87|0
1643971890000|2022-02-04 10:51:30|291.46|289.66|291.25|289.45|291.46|289.66|291.25|289.45|0
1643971900000|2022-02-04 10:51:40|291.36|289.56|291.67|289.87|291.88|290.08|291.36|289.56|0
1643971910000|2022-02-04 10:51:50|291.25|289.45|290.83|289.03|291.46|289.66|290.83|289.03|0
1643971920000|2022-02-04 10:52:00|291.04|289.24|290.62|288.82|291.04|289.24|290.62|288.82|0
1643971930000|2022-02-04 10:52:10|290.73|288.93|290.62|288.82|290.73|288.93|290.62|288.82|0
1643971940000|2022-02-04 10:52:20|290.83|289.03|291.46|289.66|291.46|289.66|290.83|289.03|0
1643971950000|2022-02-04 10:52:30|291.36|289.56|291.67|289.87|291.67|289.87|291.36|289.56|0
1643971960000|2022-02-04 10:52:40|291.46|289.66|291.67|289.87|291.88|290.08|291.46|289.66|0
1643971970000|2022-02-04 10:52:50|291.88|290.08|291.67|289.87|292.09|290.29|291.67|289.87|0
1643971980000|2022-02-04 10:53:00|291.46|289.66|291.88|290.08|291.88|290.08|291.46|289.66|0
1643971990000|2022-02-04 10:53:10|291.99|290.19|291.88|290.08|291.99|290.19|291.88|290.08|0
1643972000000|2022-02-04 10:53:20|292.29|290.49|293.13|291.33|293.13|291.33|292.29|290.49|0
1643972010000|2022-02-04 10:53:30|292.92|291.12|293.76|291.96|293.76|291.96|292.92|291.12|0
1643972020000|2022-02-04 10:53:40|293.97|292.17|293.76|291.96|293.97|292.17|293.76|291.96|0
1643972030000|2022-02-04 10:53:50|293.55|291.75|293.76|291.96|293.97|292.17|293.34|291.54|0
1643972040000|2022-02-04 10:54:00|293.97|292.17|294.18|292.38|294.18|292.38|293.97|292.17|0
1643972050000|2022-02-04 10:54:10|294.39|292.59|294.39|292.59|294.39|292.59|294.18|292.38|0
1643972060000|2022-02-04 10:54:20|294.5|292.7|294.81|293.01|294.81|293.01|294.39|292.59|0
1643972070000|2022-02-04 10:54:30|294.92|293.12|294.81|293.01|294.92|293.12|294.81|293.01|0
1643972080000|2022-02-04 10:54:40|294.71|292.91|294.81|293.01|294.81|293.01|294.6|292.8|0
1643972090000|2022-02-04 10:54:50|295.02|293.22|294.81|293.01|295.23|293.43|294.81|293.01|0
1643972100000|2022-02-04 10:55:00|293.55|291.75|293.76|291.96|293.76|291.96|293.55|291.75|0
1643972110000|2022-02-04 10:55:10|294.39|292.59|293.97|292.17|294.39|292.59|293.97|292.17|0
1643972120000|2022-02-04 10:55:20|293.76|291.96|293.97|292.17|293.97|292.17|293.55|291.75|0
1643972130000|2022-02-04 10:55:30|294.39|292.59|294.39|292.59|294.39|292.59|294.39|292.59|0
1643972140000|2022-02-04 10:55:40|293.97|292.17|294.18|292.38|294.18|292.38|293.97|292.17|0
1643972150000|2022-02-04 10:55:50|294.39|292.59|294.81|293.01|294.81|293.01|294.39|292.59|0
1643972160000|2022-02-04 10:56:00|294.39|292.59|294.18|292.38|294.39|292.59|293.97|292.17|0
1643972170000|2022-02-04 10:56:10|293.97|292.17|293.45|291.65|293.97|292.17|293.45|291.65|0
1643972180000|2022-02-04 10:56:20|293.66|291.86|293.76|291.96|293.97|292.17|293.55|291.75|0
1643972190000|2022-02-04 10:56:30|293.97|292.17|294.18|292.38|294.18|292.38|293.97|292.17|0
1643972200000|2022-02-04 10:56:40|293.97|292.17|295.86|294.06|295.86|294.06|293.97|292.17|0
1643972210000|2022-02-04 10:56:50|295.97|294.17|297.54|295.74|297.54|295.74|295.97|294.17|0
1643972220000|2022-02-04 10:57:00|297.33|295.53|297.44|295.64|297.44|295.64|297.33|295.53|0
1643972230000|2022-02-04 10:57:10|298.07|296.27|297.75|295.95|298.07|296.27|297.54|295.74|0
1643972240000|2022-02-04 10:57:20|298.17|296.37|296.91|295.11|298.17|296.37|296.91|295.11|0
1643972250000|2022-02-04 10:57:30|296.6|294.8|295.65|293.85|296.6|294.8|295.65|293.85|0
1643972260000|2022-02-04 10:57:40|295.86|294.06|295.23|293.43|295.86|294.06|295.23|293.43|0
1643972270000|2022-02-04 10:57:50|294.81|293.01|294.92|293.12|294.92|293.12|294.71|292.91|0
1643972280000|2022-02-04 10:58:00|294.81|293.01|293.97|292.17|294.81|293.01|293.76|291.96|0
1643972290000|2022-02-04 10:58:10|293.76|291.96|293.13|291.33|293.76|291.96|293.13|291.33|0
1643972300000|2022-02-04 10:58:20|292.92|291.12|292.71|290.91|292.92|291.12|292.5|290.7|0
1643972310000|2022-02-04 10:58:30|292.92|291.12|292.5|290.7|292.92|291.12|292.29|290.49|0
1643972320000|2022-02-04 10:58:40|292.71|290.91|292.92|291.12|292.92|291.12|292.5|290.7|0
1643972330000|2022-02-04 10:58:50|292.5|290.7|291.46|289.66|292.5|290.7|291.46|289.66|0
1643972340000|2022-02-04 10:59:00|291.25|289.45|291.98|290.18|291.98|290.18|291.25|289.45|0
1643972350000|2022-02-04 10:59:10|292.92|291.12|293.13|291.33|293.13|291.33|292.92|291.12|0
1643972360000|2022-02-04 10:59:20|293.03|291.23|292.92|291.12|293.03|291.23|292.92|291.12|0
1643972370000|2022-02-04 10:59:30|292.71|290.91|292.29|290.49|292.71|290.91|292.29|290.49|0
1643972380000|2022-02-04 10:59:40|292.4|290.6|292.71|290.91|292.71|290.91|292.29|290.49|0
1643972390000|2022-02-04 10:59:50|292.08|290.28|292.08|290.28|292.08|290.28|291.98|290.18|0
1643972400000|2022-02-04 11:00:00|292.29|290.49|292.08|290.28|292.5|290.7|292.08|290.28|0
1643972410000|2022-02-04 11:00:10|292.5|290.7|294.08|292.28|294.08|292.28|292.5|290.7|0
1643972420000|2022-02-04 11:00:20|294.6|292.8|292.08|290.28|294.6|292.8|292.08|290.28|0
1643972430000|2022-02-04 11:00:30|292.4|290.6|292.5|290.7|292.5|290.7|292.08|290.28|0
1643972440000|2022-02-04 11:00:40|292.92|291.12|293.13|291.33|293.13|291.33|292.92|291.12|0
1643972450000|2022-02-04 11:00:50|293.34|291.54|293.66|291.86|294.08|292.28|293.34|291.54|0
1643972460000|2022-02-04 11:01:00|293.55|291.75|293.34|291.54|293.55|291.75|293.34|291.54|0
1643972470000|2022-02-04 11:01:10|293.55|291.75|293.66|291.86|293.66|291.86|293.55|291.75|0
1643972480000|2022-02-04 11:01:20|293.55|291.75|294.81|293.01|295.02|293.22|293.55|291.75|0
1643972490000|2022-02-04 11:01:30|295.02|293.22|295.23|293.43|295.44|293.64|295.02|293.22|0
1643972500000|2022-02-04 11:01:40|295.44|293.64|295.44|293.64|295.44|293.64|295.02|293.22|0
1643972510000|2022-02-04 11:01:50|295.12|293.32|295.02|293.22|295.23|293.43|295.02|293.22|0
1643972520000|2022-02-04 11:02:00|295.23|293.43|295.44|293.64|295.44|293.64|295.23|293.43|0
1643972530000|2022-02-04 11:02:10|295.22|293.42|295.65|293.85|295.65|293.85|295.22|293.42|0
1643972540000|2022-02-04 11:02:20|295.01|293.21|294.91|293.11|295.12|293.32|294.8|293|0
1643972550000|2022-02-04 11:02:30|294.28|292.48|294.59|292.79|294.59|292.79|294.28|292.48|0
1643972560000|2022-02-04 11:02:40|294.8|293|295.43|293.63|295.43|293.63|294.8|293|0
1643972570000|2022-02-04 11:02:50|296.07|294.27|296.07|294.27|296.07|294.27|295.43|293.63|0
1643972580000|2022-02-04 11:03:00|295.22|293.42|295.64|293.84|295.64|293.84|295.22|293.42|0
1643972590000|2022-02-04 11:03:10|295.43|293.63|295.64|293.84|295.85|294.05|295.43|293.63|0
1643972600000|2022-02-04 11:03:20|295.85|294.05|296.6|294.8|296.6|294.8|295.85|294.05|0
1643972610000|2022-02-04 11:03:30|296.7|294.9|297.02|295.22|297.02|295.22|296.7|294.9|0
1643972620000|2022-02-04 11:03:40|297.65|295.85|297.33|295.53|297.65|295.85|297.33|295.53|0
1643972630000|2022-02-04 11:03:50|297.12|295.32|297.33|295.53|297.33|295.53|297.12|295.32|0
1643972640000|2022-02-04 11:04:00|296.91|295.11|296.06|294.26|296.91|295.11|296.06|294.26|0
1643972650000|2022-02-04 11:04:10|295.64|293.84|296.06|294.26|296.7|294.9|295.64|293.84|0
1643972660000|2022-02-04 11:04:20|295.64|293.84|295.43|293.63|295.85|294.05|295.43|293.63|0
1643972670000|2022-02-04 11:04:30|295.64|293.84|295.85|294.05|295.85|294.05|295.64|293.84|0
1643972680000|2022-02-04 11:04:40|296.06|294.26|295.85|294.05|296.06|294.26|295.85|294.05|0
1643972690000|2022-02-04 11:04:50|296.27|294.47|296.38|294.58|296.38|294.58|296.27|294.47|0
1643972700000|2022-02-04 11:05:00|297.54|295.74|297.02|295.22|297.65|295.85|297.02|295.22|0
1643972710000|2022-02-04 11:05:10|297.12|295.32|297.12|295.32|297.54|295.74|297.12|295.32|0
1643972720000|2022-02-04 11:05:20|297.23|295.43|297.33|295.53|297.33|295.53|297.23|295.43|0
1643972730000|2022-02-04 11:05:30|297.23|295.43|296.48|294.68|297.23|295.43|296.48|294.68|0
1643972740000|2022-02-04 11:05:40|296.69|294.89|296.48|294.68|296.69|294.89|296.48|294.68|0
1643972750000|2022-02-04 11:05:50|296.91|295.11|296.69|294.89|296.91|295.11|296.69|294.89|0
1643972760000|2022-02-04 11:06:00|296.91|295.11|295.43|293.63|296.91|295.11|295.43|293.63|0
1643972770000|2022-02-04 11:06:10|295.75|293.95|296.06|294.26|296.06|294.26|295.75|293.95|0
1643972780000|2022-02-04 11:06:20|296.59|294.79|297.12|295.32|297.12|295.32|296.48|294.68|0
1643972790000|2022-02-04 11:06:30|297.33|295.53|297.54|295.74|297.54|295.74|297.33|295.53|0
1643972800000|2022-02-04 11:06:40|297.75|295.95|297.86|296.06|297.86|296.06|297.54|295.74|0
1643972810000|2022-02-04 11:06:50|298.07|296.27|297.96|296.16|298.17|296.37|297.96|296.16|0
1643972820000|2022-02-04 11:07:00|298.07|296.27|298.91|297.11|298.91|297.11|298.07|296.27|0
1643972830000|2022-02-04 11:07:10|299.22|297.42|299.22|297.42|299.22|297.42|299.01|297.21|0
1643972840000|2022-02-04 11:07:20|299.01|297.21|298.17|296.37|299.01|297.21|298.17|296.37|0
1643972850000|2022-02-04 11:07:30|298.38|296.58|299.22|297.42|299.22|297.42|298.38|296.58|0
1643972860000|2022-02-04 11:07:40|299.01|297.21|299.22|297.42|299.65|297.85|299.01|297.21|0
1643972870000|2022-02-04 11:07:50|299.01|297.21|299.01|297.21|299.01|297.21|298.59|296.79|0
1643972880000|2022-02-04 11:08:00|298.59|296.79|298.8|297|298.91|297.11|298.59|296.79|0
1643972890000|2022-02-04 11:08:10|298.59|296.79|299.65|297.85|299.65|297.85|298.59|296.79|0
1643972900000|2022-02-04 11:08:20|299.86|298.06|299.86|298.06|299.86|298.06|299.86|298.06|0
1643972910000|2022-02-04 11:08:30|299.76|297.96|299.86|298.06|299.86|298.06|299.65|297.85|0
1643972920000|2022-02-04 11:08:40|299.65|297.85|300.07|298.27|300.28|298.48|299.65|297.85|0
1643972930000|2022-02-04 11:08:50|300.49|298.69|301.55|299.75|301.55|299.75|300.49|298.69|0
1643972940000|2022-02-04 11:09:00|301.76|299.96|302.18|300.38|302.18|300.38|301.34|299.54|0
1643972950000|2022-02-04 11:09:10|302.61|300.81|302.61|300.81|302.82|301.02|302.61|300.81|0
1643972960000|2022-02-04 11:09:20|302.4|300.6|301.34|299.54|302.4|300.6|301.34|299.54|0
1643972970000|2022-02-04 11:09:30|301.13|299.33|300.91|299.11|301.13|299.33|300.91|299.11|0
1643972980000|2022-02-04 11:09:40|301.13|299.33|301.13|299.33|301.13|299.33|300.7|298.9|0
1643972990000|2022-02-04 11:09:50|300.91|299.11|301.76|299.96|301.76|299.96|300.91|299.11|0
1643973000000|2022-02-04 11:10:00|302.18|300.38|302.82|301.02|302.82|301.02|302.18|300.38|0
1643973010000|2022-02-04 11:10:10|303.03|301.23|302.82|301.02|303.03|301.23|302.18|300.38|0
1643973020000|2022-02-04 11:10:20|303.03|301.23|302.82|301.02|303.03|301.23|302.82|301.02|0
1643973030000|2022-02-04 11:10:30|302.4|300.6|303.99|302.19|303.99|302.19|302.4|300.6|0
1643973040000|2022-02-04 11:10:40|304.31|302.51|304.94|303.14|304.94|303.14|304.31|302.51|0
1643973050000|2022-02-04 11:10:50|305.27|303.47|304.73|302.93|305.58|303.78|304.73|302.93|0
1643973060000|2022-02-04 11:11:00|305.16|303.36|303.88|302.08|305.16|303.36|303.88|302.08|0
1643973070000|2022-02-04 11:11:10|303.46|301.66|303.46|301.66|303.46|301.66|303.24|301.44|0
1643973080000|2022-02-04 11:11:20|303.67|301.87|304.52|302.72|304.73|302.93|303.67|301.87|0
1643973090000|2022-02-04 11:11:30|304.31|302.51|304.73|302.93|304.73|302.93|304.31|302.51|0
1643973100000|2022-02-04 11:11:40|305.16|303.36|305.16|303.36|305.16|303.36|305.05|303.25|0
1643973110000|2022-02-04 11:11:50|304.84|303.04|304.52|302.72|304.94|303.14|304.52|302.72|0
1643973120000|2022-02-04 11:12:00|304.73|302.93|304.94|303.14|304.94|303.14|304.73|302.93|0
1643973130000|2022-02-04 11:12:10|305.16|303.36|305.79|303.99|306.01|304.21|305.16|303.36|0
1643973140000|2022-02-04 11:12:20|304.73|302.93|305.37|303.57|305.37|303.57|304.73|302.93|0
1643973150000|2022-02-04 11:12:30|305.16|303.36|304.31|302.51|305.16|303.36|304.31|302.51|0
1643973160000|2022-02-04 11:12:40|304.09|302.29|304.73|302.93|305.16|303.36|304.09|302.29|0
1643973170000|2022-02-04 11:12:50|304.94|303.14|305.58|303.78|305.58|303.78|304.94|303.14|0
1643973180000|2022-02-04 11:13:00|305.48|303.68|305.37|303.57|305.58|303.78|305.16|303.36|0
1643973190000|2022-02-04 11:13:10|305.48|303.68|306.22|304.42|306.22|304.42|305.48|303.68|0
1643973200000|2022-02-04 11:13:20|306.12|304.32|306.01|304.21|306.54|304.74|305.58|303.78|0
1643973210000|2022-02-04 11:13:30|305.79|303.99|305.58|303.78|305.79|303.99|305.58|303.78|0
1643973220000|2022-02-04 11:13:40|305.79|303.99|306.29|304.49|306.71|304.91|305.79|303.99|0
1643973230000|2022-02-04 11:13:50|306.71|304.91|307.14|305.34|307.14|305.34|306.71|304.91|0
1643973240000|2022-02-04 11:14:00|307.25|305.45|307.04|305.24|307.35|305.55|307.04|305.24|0
1643973250000|2022-02-04 11:14:10|306.71|304.91|306.08|304.28|306.71|304.91|306.08|304.28|0
1643973260000|2022-02-04 11:14:20|306.71|304.91|306.5|304.7|306.71|304.91|306.5|304.7|0
1643973270000|2022-02-04 11:14:30|306.71|304.91|306.29|304.49|306.71|304.91|306.08|304.28|0
1643973280000|2022-02-04 11:14:40|306.5|304.7|306.4|304.6|306.5|304.7|306.19|304.39|0
1643973290000|2022-02-04 11:14:50|306.5|304.7|306.08|304.28|306.5|304.7|306.08|304.28|0
1643973300000|2022-02-04 11:15:00|306.71|304.91|307.88|306.08|308.2|306.4|306.71|304.91|0
1643973310000|2022-02-04 11:15:10|306.5|304.7|306.08|304.28|306.5|304.7|306.08|304.28|0
1643973320000|2022-02-04 11:15:20|306.29|304.49|306.08|304.28|306.29|304.49|305.86|304.06|0
1643973330000|2022-02-04 11:15:30|306.29|304.49|306.19|304.39|306.29|304.49|306.08|304.28|0
1643973340000|2022-02-04 11:15:40|306.29|304.49|305.65|303.85|306.5|304.7|305.65|303.85|0
1643973350000|2022-02-04 11:15:50|305.86|304.06|306.29|304.49|306.5|304.7|305.65|303.85|0
1643973360000|2022-02-04 11:16:00|306.5|304.7|305.65|303.85|306.5|304.7|305.65|303.85|0
1643973370000|2022-02-04 11:16:10|306.08|304.28|305.65|303.85|306.08|304.28|305.65|303.85|0
1643973380000|2022-02-04 11:16:20|305.23|303.43|305.44|303.64|305.44|303.64|305.23|303.43|0
1643973390000|2022-02-04 11:16:30|305.34|303.54|305.86|304.06|305.86|304.06|305.34|303.54|0
1643973400000|2022-02-04 11:16:40|305.65|303.85|305.23|303.43|305.65|303.85|305.02|303.22|0
1643973410000|2022-02-04 11:16:50|304.8|303|305.23|303.43|305.23|303.43|304.59|302.79|0
1643973420000|2022-02-04 11:17:00|305.02|303.22|305.02|303.22|305.02|303.22|305.02|303.22|0
1643973430000|2022-02-04 11:17:10|305.65|303.85|305.02|303.22|305.65|303.85|305.02|303.22|0
1643973440000|2022-02-04 11:17:20|305.23|303.43|305.01|303.21|305.23|303.43|305.01|303.21|0
1643973450000|2022-02-04 11:17:30|305.65|303.85|305.44|303.64|305.65|303.85|305.44|303.64|0
1643973460000|2022-02-04 11:17:40|305.23|303.43|304.38|302.58|305.23|303.43|304.38|302.58|0
1643973470000|2022-02-04 11:17:50|304.49|302.69|305.01|303.21|305.01|303.21|304.49|302.69|0
1643973480000|2022-02-04 11:18:00|304.8|303|304.8|303|304.91|303.11|304.8|303|0
1643973490000|2022-02-04 11:18:10|304.59|302.79|304.59|302.79|304.8|303|304.59|302.79|0
1643973500000|2022-02-04 11:18:20|304.38|302.58|305.23|303.43|305.23|303.43|304.38|302.58|0
1643973510000|2022-02-04 11:18:30|305.44|303.64|305.86|304.06|305.86|304.06|305.44|303.64|0
1643973520000|2022-02-04 11:18:40|306.29|304.49|305.73|303.93|306.29|304.49|305.73|303.93|0
1643973530000|2022-02-04 11:18:50|305.95|304.15|306.81|305.01|306.81|305.01|305.52|303.72|0
1643973540000|2022-02-04 11:19:00|306.59|304.79|305.77|303.97|306.59|304.79|305.77|303.97|0
1643973550000|2022-02-04 11:19:10|305.24|303.44|306.3|304.5|306.3|304.5|305.24|303.44|0
1643973560000|2022-02-04 11:19:20|305.99|304.19|305.35|303.55|306.3|304.5|305.35|303.55|0
1643973570000|2022-02-04 11:19:30|305.45|303.65|304.93|303.13|305.45|303.65|304.93|303.13|0
1643973580000|2022-02-04 11:19:40|305.24|303.44|305.45|303.65|305.66|303.86|305.24|303.44|0
1643973590000|2022-02-04 11:19:50|305.24|303.44|305.24|303.44|305.45|303.65|305.24|303.44|0
1643973600000|2022-02-04 11:20:00|305.88|304.08|305.66|303.86|305.88|304.08|305.45|303.65|0
1643973610000|2022-02-04 11:20:10|305.88|304.08|306.3|304.5|306.3|304.5|305.88|304.08|0
1643973620000|2022-02-04 11:20:20|306.2|304.4|306.09|304.29|306.3|304.5|306.09|304.29|0
1643973630000|2022-02-04 11:20:30|305.88|304.08|305.88|304.08|305.88|304.08|305.88|304.08|0
1643973640000|2022-02-04 11:20:40|305.66|303.86|306.09|304.29|306.09|304.29|305.66|303.86|0
1643973650000|2022-02-04 11:20:50|305.24|303.44|305.88|304.08|305.88|304.08|305.24|303.44|0
1643973660000|2022-02-04 11:21:00|306.72|304.92|309.7|307.9|309.7|307.9|306.72|304.92|0
1643973670000|2022-02-04 11:21:10|309.49|307.69|311.62|309.82|311.62|309.82|309.49|307.69|0
1643973680000|2022-02-04 11:21:20|312.26|310.46|310.77|308.97|312.26|310.46|310.77|308.97|0
1643973690000|2022-02-04 11:21:30|310.55|308.75|310.34|308.54|310.55|308.75|310.34|308.54|0
1643973700000|2022-02-04 11:21:40|310.55|308.75|311.19|309.39|311.41|309.61|310.55|308.75|0
1643973710000|2022-02-04 11:21:50|311.41|309.61|310.77|308.97|311.41|309.61|310.77|308.97|0
1643973720000|2022-02-04 11:22:00|310.98|309.18|310.98|309.18|311.41|309.61|310.98|309.18|0
1643973730000|2022-02-04 11:22:10|310.77|308.97|310.98|309.18|311.09|309.29|310.77|308.97|0
1643973740000|2022-02-04 11:22:20|311.19|309.39|311.19|309.39|311.19|309.39|311.19|309.39|0
1643973750000|2022-02-04 11:22:30|311.83|310.03|310.76|308.96|311.83|310.03|310.76|308.96|0
1643973760000|2022-02-04 11:22:40|310.98|309.18|312.69|310.89|312.69|310.89|310.98|309.18|0
1643973770000|2022-02-04 11:22:50|312.9|311.1|312.8|311|312.9|311.1|312.69|310.89|0
1643973780000|2022-02-04 11:23:00|312.9|311.1|311.09|309.29|312.9|311.1|311.09|309.29|0
1643973790000|2022-02-04 11:23:10|311.19|309.39|312.26|310.46|312.69|310.89|311.19|309.39|0
1643973800000|2022-02-04 11:23:20|312.16|310.36|311.62|309.82|312.26|310.46|311.62|309.82|0
1643973810000|2022-02-04 11:23:30|311.83|310.03|311.4|309.6|311.83|310.03|311.4|309.6|0
1643973820000|2022-02-04 11:23:40|311.52|309.72|312.69|310.89|312.69|310.89|311.4|309.6|0
1643973830000|2022-02-04 11:23:50|312.47|310.67|311.4|309.6|312.47|310.67|311.4|309.6|0
1643973840000|2022-02-04 11:24:00|311.62|309.82|311.4|309.6|311.83|310.03|311.4|309.6|0
1643973850000|2022-02-04 11:24:10|311.19|309.39|311.19|309.39|311.4|309.6|311.09|309.29|0
1643973860000|2022-02-04 11:24:20|311.4|309.6|311|309.2|311.42|309.62|311|309.2|0
1643973870000|2022-02-04 11:24:30|310.78|308.98|310.78|308.98|310.78|308.98|310.78|308.98|0
1643973880000|2022-02-04 11:24:40|310.68|308.88|310.36|308.56|310.68|308.88|310.36|308.56|0
1643973890000|2022-02-04 11:24:50|310.14|308.34|310.36|308.56|310.36|308.56|310.14|308.34|0
1643973900000|2022-02-04 11:25:00|309.93|308.13|309.29|307.49|309.93|308.13|309.29|307.49|0
1643973910000|2022-02-04 11:25:10|308.65|306.85|306.52|304.72|308.65|306.85|306.52|304.72|0
1643973920000|2022-02-04 11:25:20|306.17|304.37|305.84|304.04|306.17|304.37|305.63|303.83|0
1643973930000|2022-02-04 11:25:30|305.74|303.94|306.06|304.26|306.06|304.26|305.74|303.94|0
1643973940000|2022-02-04 11:25:40|305|303.2|306.35|304.55|306.35|304.55|305|303.2|0
1643973950000|2022-02-04 11:25:50|306.14|304.34|306.14|304.34|306.25|304.45|306.14|304.34|0
1643973960000|2022-02-04 11:26:00|306.25|304.45|305.3|303.5|306.25|304.45|305.3|303.5|0
1643973970000|2022-02-04 11:26:10|305.72|303.92|306.98|305.18|306.98|305.18|305.72|303.92|0
1643973980000|2022-02-04 11:26:20|306.77|304.97|306.67|304.87|307.2|305.4|306.35|304.55|0
1643973990000|2022-02-04 11:26:30|306.14|304.34|306.35|304.55|306.35|304.55|306.14|304.34|0
1643974000000|2022-02-04 11:26:40|306.14|304.34|305.4|303.6|306.14|304.34|305.4|303.6|0
1643974010000|2022-02-04 11:26:50|305.29|303.49|305.62|303.82|306.14|304.34|305.29|303.49|0
1643974020000|2022-02-04 11:27:00|306.14|304.34|305.72|303.92|306.14|304.34|305.51|303.71|0
1643974030000|2022-02-04 11:27:10|305.4|303.6|305.72|303.92|305.72|303.92|305.4|303.6|0
1643974040000|2022-02-04 11:27:20|305.83|304.03|305.51|303.71|305.83|304.03|305.51|303.71|0
1643974050000|2022-02-04 11:27:30|305.93|304.13|305.72|303.92|305.93|304.13|305.72|303.92|0
1643974060000|2022-02-04 11:27:40|305.93|304.13|305.08|303.28|305.93|304.13|305.08|303.28|0
1643974070000|2022-02-04 11:27:50|304.66|302.86|304.98|303.18|305.08|303.28|304.66|302.86|0
1643974080000|2022-02-04 11:28:00|304.66|302.86|304.66|302.86|304.66|302.86|304.66|302.86|0
1643974090000|2022-02-04 11:28:10|304.24|302.44|303.82|302.02|304.24|302.44|303.82|302.02|0
1643974100000|2022-02-04 11:28:20|304.03|302.23|304.14|302.34|304.24|302.44|304.03|302.23|0
1643974110000|2022-02-04 11:28:30|304.03|302.23|304.45|302.65|304.45|302.65|304.03|302.23|0
1643974120000|2022-02-04 11:28:40|304.24|302.44|305.29|303.49|305.29|303.49|304.14|302.34|0
1643974130000|2022-02-04 11:28:50|305.08|303.28|304.87|303.07|305.61|303.81|304.87|303.07|0
1643974140000|2022-02-04 11:29:00|305.19|303.39|305.5|303.7|305.5|303.7|304.87|303.07|0
1643974150000|2022-02-04 11:29:10|305.29|303.49|305.5|303.7|305.5|303.7|304.98|303.18|0
1643974160000|2022-02-04 11:29:20|305.4|303.6|304.87|303.07|305.4|303.6|304.87|303.07|0
1643974170000|2022-02-04 11:29:30|304.24|302.44|305.08|303.28|305.08|303.28|304.24|302.44|0
1643974180000|2022-02-04 11:29:40|305.29|303.49|305.4|303.6|305.5|303.7|305.29|303.49|0
1643974190000|2022-02-04 11:29:50|305.5|303.7|305.29|303.49|305.5|303.7|305.29|303.49|0
1643974200000|2022-02-04 11:30:00|305.61|303.81|306.35|304.55|306.35|304.55|305.61|303.81|0
1643974210000|2022-02-04 11:30:10|306.46|304.66|305.29|303.49|306.77|304.97|305.29|303.49|0
1643974220000|2022-02-04 11:30:20|305.5|303.7|305.93|304.13|305.93|304.13|305.5|303.7|0
1643974230000|2022-02-04 11:30:30|305.71|303.91|305.61|303.81|305.71|303.91|305.5|303.7|0
1643974240000|2022-02-04 11:30:40|305.29|303.49|305.5|303.7|305.5|303.7|305.29|303.49|0
1643974250000|2022-02-04 11:30:50|305.71|303.91|306.56|304.76|306.56|304.76|305.71|303.91|0
1643974260000|2022-02-04 11:31:00|306.46|304.66|306.25|304.45|306.46|304.66|305.93|304.13|0
1643974270000|2022-02-04 11:31:10|306.35|304.55|305.08|303.28|306.35|304.55|305.08|303.28|0
1643974280000|2022-02-04 11:31:20|304.87|303.07|304.24|302.44|304.87|303.07|304.24|302.44|0
1643974290000|2022-02-04 11:31:30|304.14|302.34|303.51|301.71|304.14|302.34|303.4|301.6|0
1643974300000|2022-02-04 11:31:40|303.19|301.39|303.82|302.02|303.93|302.13|303.19|301.39|0
1643974310000|2022-02-04 11:31:50|304.03|302.23|303.82|302.02|304.03|302.23|303.82|302.02|0
1643974320000|2022-02-04 11:32:00|303.4|301.6|305.08|303.28|305.08|303.28|303.4|301.6|0
1643974330000|2022-02-04 11:32:10|304.77|302.97|304.24|302.44|304.77|302.97|303.93|302.13|0
1643974340000|2022-02-04 11:32:20|304.45|302.65|305.29|303.49|305.29|303.49|304.45|302.65|0
1643974350000|2022-02-04 11:32:30|305.08|303.28|306.14|304.34|306.14|304.34|305.08|303.28|0
1643974360000|2022-02-04 11:32:40|306.46|304.66|305.08|303.28|306.46|304.66|305.08|303.28|0
1643974370000|2022-02-04 11:32:50|305.29|303.49|304.66|302.86|305.29|303.49|304.66|302.86|0
1643974380000|2022-02-04 11:33:00|304.03|302.23|305.08|303.28|305.08|303.28|304.03|302.23|0
1643974390000|2022-02-04 11:33:10|305.29|303.49|305.29|303.49|305.4|303.6|305.29|303.49|0
1643974400000|2022-02-04 11:33:20|305.5|303.7|305.5|303.7|305.5|303.7|305.5|303.7|0
1643974410000|2022-02-04 11:33:30|305.71|303.91|304.87|303.07|305.71|303.91|304.87|303.07|0
1643974420000|2022-02-04 11:33:40|304.66|302.86|304.66|302.86|304.66|302.86|304.66|302.86|0
1643974430000|2022-02-04 11:33:50|304.56|302.76|304.45|302.65|304.56|302.76|304.45|302.65|0
1643974440000|2022-02-04 11:34:00|304.24|302.44|304.35|302.55|304.35|302.55|304.24|302.44|0
1643974450000|2022-02-04 11:34:10|304.14|302.34|304.87|303.07|304.87|303.07|303.6|301.8|0
1643974460000|2022-02-04 11:34:20|305.5|303.7|305.71|303.91|305.71|303.91|305.29|303.49|0
1643974470000|2022-02-04 11:34:30|305.5|303.7|305.19|303.39|305.5|303.7|305.19|303.39|0
1643974480000|2022-02-04 11:34:40|305.29|303.49|305.29|303.49|305.29|303.49|305.08|303.28|0
1643974490000|2022-02-04 11:34:50|305.5|303.7|305.19|303.39|305.5|303.7|305.19|303.39|0
1643974500000|2022-02-04 11:35:00|305.29|303.49|305.71|303.91|305.71|303.91|305.29|303.49|0
1643974510000|2022-02-04 11:35:10|306.24|304.44|306.24|304.44|306.35|304.55|305.92|304.12|0
1643974520000|2022-02-04 11:35:20|306.35|304.55|307.4|305.6|307.4|305.6|306.35|304.55|0
1643974530000|2022-02-04 11:35:30|306.98|305.18|306.67|304.87|307.09|305.29|306.56|304.76|0
1643974540000|2022-02-04 11:35:40|305.92|304.12|306.77|304.97|306.77|304.97|305.5|303.7|0
1643974550000|2022-02-04 11:35:50|306.56|304.76|306.98|305.18|307.4|305.6|306.56|304.76|0
1643974560000|2022-02-04 11:36:00|306.77|304.97|306.24|304.44|306.77|304.97|306.13|304.33|0
1643974570000|2022-02-04 11:36:10|306.13|304.33|305.29|303.49|306.13|304.33|305.29|303.49|0
1643974580000|2022-02-04 11:36:20|305.61|303.81|306.56|304.76|306.56|304.76|305.5|303.7|0
1643974590000|2022-02-04 11:36:30|306.77|304.97|306.13|304.33|306.77|304.97|306.13|304.33|0
1643974600000|2022-02-04 11:36:40|305.92|304.12|305.71|303.91|305.92|304.12|305.71|303.91|0
1643974610000|2022-02-04 11:36:50|305.92|304.12|305.5|303.7|305.92|304.12|305.5|303.7|0
1643974620000|2022-02-04 11:37:00|305.19|303.39|304.77|302.97|305.19|303.39|304.77|302.97|0
1643974630000|2022-02-04 11:37:10|304.87|303.07|304.56|302.76|304.87|303.07|304.56|302.76|0
1643974640000|2022-02-04 11:37:20|304.45|302.65|304.13|302.33|304.45|302.65|304.13|302.33|0
1643974650000|2022-02-04 11:37:30|304.24|302.44|303.6|301.8|304.24|302.44|303.6|301.8|0
1643974660000|2022-02-04 11:37:40|303.71|301.91|304.02|302.22|304.02|302.22|303.5|301.7|0
1643974670000|2022-02-04 11:37:50|304.45|302.65|302.34|300.54|304.45|302.65|302.34|300.54|0
1643974680000|2022-02-04 11:38:00|302.55|300.75|302.97|301.17|302.97|301.17|302.55|300.75|0
1643974690000|2022-02-04 11:38:10|303.18|301.38|302.97|301.17|303.18|301.38|302.76|300.96|0
1643974700000|2022-02-04 11:38:20|302.87|301.07|302.45|300.65|302.87|301.07|302.45|300.65|0
1643974710000|2022-02-04 11:38:30|302.34|300.54|302.13|300.33|302.45|300.65|302.13|300.33|0
1643974720000|2022-02-04 11:38:40|302.03|300.23|301.92|300.12|302.03|300.23|301.92|300.12|0
1643974730000|2022-02-04 11:38:50|302.55|300.75|302.34|300.54|302.55|300.75|302.34|300.54|0
1643974740000|2022-02-04 11:39:00|302.55|300.75|302.55|300.75|302.55|300.75|302.55|300.75|0
1643974750000|2022-02-04 11:39:10|302.34|300.54|302.34|300.54|302.34|300.54|302.34|300.54|0
1643974760000|2022-02-04 11:39:20|301.71|299.91|301.5|299.7|301.71|299.91|301.5|299.7|0
1643974770000|2022-02-04 11:39:30|301.71|299.91|300.66|298.86|301.71|299.91|300.66|298.86|0
1643974780000|2022-02-04 11:39:40|300.56|298.76|301.08|299.28|301.08|299.28|300.56|298.76|0
1643974790000|2022-02-04 11:39:50|301.71|299.91|301.5|299.7|301.71|299.91|301.29|299.49|0
1643974800000|2022-02-04 11:40:00|301.71|299.91|302.34|300.54|302.34|300.54|301.71|299.91|0
1643974810000|2022-02-04 11:40:10|302.55|300.75|303.18|301.38|303.18|301.38|302.55|300.75|0
1643974820000|2022-02-04 11:40:20|303.39|301.59|302.97|301.17|303.39|301.59|302.97|301.17|0
1643974830000|2022-02-04 11:40:30|302.76|300.96|303.39|301.59|303.39|301.59|302.55|300.75|0
1643974840000|2022-02-04 11:40:40|303.6|301.8|304.65|302.85|304.65|302.85|303.6|301.8|0
1643974850000|2022-02-04 11:40:50|304.34|302.54|304.23|302.43|304.34|302.54|304.23|302.43|0
1643974860000|2022-02-04 11:41:00|303.81|302.01|304.02|302.22|304.02|302.22|303.81|302.01|0
1643974870000|2022-02-04 11:41:10|304.13|302.33|303.92|302.12|304.13|302.33|303.92|302.12|0
1643974880000|2022-02-04 11:41:20|303.81|302.01|304.23|302.43|304.23|302.43|303.81|302.01|0
1643974890000|2022-02-04 11:41:30|304.44|302.64|304.65|302.85|304.87|303.07|304.44|302.64|0
1643974900000|2022-02-04 11:41:40|304.55|302.75|304.23|302.43|304.65|302.85|304.23|302.43|0
1643974910000|2022-02-04 11:41:50|304.02|302.22|303.6|301.8|304.02|302.22|303.6|301.8|0
1643974920000|2022-02-04 11:42:00|303.81|302.01|303.5|301.7|303.81|302.01|303.5|301.7|0
1643974930000|2022-02-04 11:42:10|303.6|301.8|303.5|301.7|303.6|301.8|303.5|301.7|0
1643974940000|2022-02-04 11:42:20|304.02|302.22|304.02|302.22|304.23|302.43|303.92|302.12|0
1643974950000|2022-02-04 11:42:30|303.29|301.49|302.97|301.17|303.5|301.7|302.97|301.17|0
1643974960000|2022-02-04 11:42:40|303.08|301.28|303.08|301.28|303.08|301.28|303.08|301.28|0
1643974970000|2022-02-04 11:42:50|303.18|301.38|303.18|301.38|303.39|301.59|303.18|301.38|0
1643974980000|2022-02-04 11:43:00|303.39|301.59|304.55|302.75|304.65|302.85|303.39|301.59|0
1643974990000|2022-02-04 11:43:10|304.76|302.96|305.29|303.49|305.29|303.49|304.76|302.96|0
1643975000000|2022-02-04 11:43:20|304.97|303.17|304.65|302.85|304.97|303.17|304.65|302.85|0
1643975010000|2022-02-04 11:43:30|304.86|303.06|304.86|303.06|305.08|303.28|304.76|302.96|0
1643975020000|2022-02-04 11:43:40|305.07|303.27|305.07|303.27|305.07|303.27|305.07|303.27|0
1643975030000|2022-02-04 11:43:50|305.18|303.38|305.5|303.7|305.5|303.7|305.07|303.27|0
1643975040000|2022-02-04 11:44:00|305.29|303.49|304.44|302.64|305.29|303.49|304.44|302.64|0
1643975050000|2022-02-04 11:44:10|304.55|302.75|304.44|302.64|304.55|302.75|304.23|302.43|0
1643975060000|2022-02-04 11:44:20|304.65|302.85|304.86|303.06|304.86|303.06|304.65|302.85|0
1643975070000|2022-02-04 11:44:30|304.34|302.54|304.34|302.54|304.44|302.64|304.34|302.54|0
1643975080000|2022-02-04 11:44:40|304.23|302.43|304.97|303.17|304.97|303.17|304.23|302.43|0
1643975090000|2022-02-04 11:44:50|304.86|303.06|305.29|303.49|305.29|303.49|304.86|303.06|0
1643975100000|2022-02-04 11:45:00|305.39|303.59|305.61|303.81|305.61|303.81|305.29|303.49|0
1643975110000|2022-02-04 11:45:10|305.82|304.02|306.87|305.07|307.08|305.28|305.82|304.02|0
1643975120000|2022-02-04 11:45:20|306.76|304.96|306.97|305.17|307.4|305.6|306.76|304.96|0
1643975130000|2022-02-04 11:45:30|307.19|305.39|307.61|305.81|307.61|305.81|306.97|305.17|0
1643975140000|2022-02-04 11:45:40|307.82|306.02|309.52|307.72|309.52|307.72|307.82|306.02|0
1643975150000|2022-02-04 11:45:50|309.94|308.14|310.15|308.35|310.15|308.35|309.73|307.93|0
1643975160000|2022-02-04 11:46:00|310.58|308.78|309.09|307.29|310.58|308.78|309.09|307.29|0
1643975170000|2022-02-04 11:46:10|308.78|306.98|309.73|307.93|309.73|307.93|308.78|306.98|0
1643975180000|2022-02-04 11:46:20|309.52|307.72|309.94|308.14|309.94|308.14|309.52|307.72|0
1643975190000|2022-02-04 11:46:30|309.73|307.93|310.05|308.25|310.05|308.25|309.73|307.93|0
1643975200000|2022-02-04 11:46:40|310.15|308.35|309.3|307.5|310.15|308.35|309.3|307.5|0
1643975210000|2022-02-04 11:46:50|309.73|307.93|309.3|307.5|309.73|307.93|309.3|307.5|0
1643975220000|2022-02-04 11:47:00|308.45|306.65|309.09|307.29|309.09|307.29|308.45|306.65|0
1643975230000|2022-02-04 11:47:10|308.88|307.08|308.88|307.08|309.09|307.29|308.88|307.08|0
1643975240000|2022-02-04 11:47:20|309.09|307.29|309.41|307.61|309.41|307.61|309.09|307.29|0
1643975250000|2022-02-04 11:47:30|309.09|307.29|308.67|306.87|309.51|307.71|308.67|306.87|0
1643975260000|2022-02-04 11:47:40|308.14|306.34|308.03|306.23|308.14|306.34|307.82|306.02|0
1643975270000|2022-02-04 11:47:50|308.45|306.65|308.24|306.44|308.45|306.65|308.24|306.44|0
1643975280000|2022-02-04 11:48:00|308.03|306.23|307.4|305.6|308.03|306.23|307.4|305.6|0
1643975290000|2022-02-04 11:48:10|307.18|305.38|307.4|305.6|307.4|305.6|307.08|305.28|0
1643975300000|2022-02-04 11:48:20|307.61|305.81|307.61|305.81|307.61|305.81|307.29|305.49|0
1643975310000|2022-02-04 11:48:30|307.51|305.71|307.61|305.81|307.61|305.81|307.51|305.71|0
1643975320000|2022-02-04 11:48:40|307.18|305.38|307.61|305.81|307.61|305.81|307.18|305.38|0
1643975340000|2022-02-04 11:49:00|307.82|306.02|308.78|306.98|308.88|307.08|307.82|306.02|0
1643975350000|2022-02-04 11:49:10|308.88|307.08|309.09|307.29|309.09|307.29|308.88|307.08|0
1643975360000|2022-02-04 11:49:20|309.2|307.4|309.51|307.71|309.51|307.71|309.2|307.4|0
1643975370000|2022-02-04 11:49:30|309.41|307.61|309.51|307.71|309.51|307.71|309.3|307.5|0
1643975380000|2022-02-04 11:49:40|309.62|307.82|309.51|307.71|309.62|307.82|309.41|307.61|0
1643975390000|2022-02-04 11:49:50|309.3|307.5|309.51|307.71|309.51|307.71|309.3|307.5|0
1643975400000|2022-02-04 11:50:00|309.84|308.04|311.42|309.62|311.42|309.62|309.84|308.04|0
1643975410000|2022-02-04 11:50:10|311.21|309.41|312.39|310.59|312.39|310.59|311.21|309.41|0
1643975420000|2022-02-04 11:50:20|311.85|310.05|311.21|309.41|311.85|310.05|311|309.2|0
1643975430000|2022-02-04 11:50:30|310.9|309.1|310.57|308.77|311|309.2|310.57|308.77|0
1643975440000|2022-02-04 11:50:40|310.79|308.99|311|309.2|311|309.2|310.79|308.99|0
1643975450000|2022-02-04 11:50:50|311.42|309.62|311.64|309.84|311.64|309.84|311.21|309.41|0
1643975460000|2022-02-04 11:51:00|311|309.2|311.21|309.41|311.21|309.41|311|309.2|0
1643975470000|2022-02-04 11:51:10|311|309.2|311|309.2|311.21|309.41|311|309.2|0
1643975480000|2022-02-04 11:51:20|311.42|309.62|311.42|309.62|311.42|309.62|311.21|309.41|0
1643975490000|2022-02-04 11:51:30|311|309.2|311.21|309.41|311.21|309.41|311|309.2|0
1643975500000|2022-02-04 11:51:40|311.53|309.73|311.64|309.84|311.64|309.84|311.42|309.62|0
1643975510000|2022-02-04 11:51:50|311.85|310.05|311.64|309.84|311.85|310.05|311|309.2|0
1643975520000|2022-02-04 11:52:00|311.42|309.62|311|309.2|311.42|309.62|310.79|308.99|0
1643975530000|2022-02-04 11:52:10|310.9|309.1|310.79|308.99|311.21|309.41|310.79|308.99|0
1643975540000|2022-02-04 11:52:20|310.15|308.35|309.94|308.14|310.15|308.35|309.94|308.14|0
1643975550000|2022-02-04 11:52:30|310.15|308.35|309.51|307.71|310.15|308.35|309.51|307.71|0
1643975560000|2022-02-04 11:52:40|309.62|307.82|309.62|307.82|309.94|308.14|309.62|307.82|0
1643975570000|2022-02-04 11:52:50|309.72|307.92|309.83|308.03|309.94|308.14|309.72|307.92|0
1643975580000|2022-02-04 11:53:00|310.05|308.25|311.64|309.84|311.64|309.84|310.05|308.25|0
1643975590000|2022-02-04 11:53:10|311.85|310.05|312.06|310.26|312.06|310.26|311.85|310.05|0
1643975600000|2022-02-04 11:53:20|312.49|310.69|311.64|309.84|312.49|310.69|311.64|309.84|0
1643975610000|2022-02-04 11:53:30|311.85|310.05|311.63|309.83|312.06|310.26|311.63|309.83|0
1643975620000|2022-02-04 11:53:40|311.21|309.41|311.42|309.62|311.42|309.62|311.21|309.41|0
1643975630000|2022-02-04 11:53:50|311.32|309.52|311.21|309.41|311.32|309.52|311|309.2|0
1643975640000|2022-02-04 11:54:00|311.11|309.31|311|309.2|311.21|309.41|311|309.2|0
1643975650000|2022-02-04 11:54:10|310.9|309.1|311|309.2|311|309.2|310.9|309.1|0
1643975660000|2022-02-04 11:54:20|310.15|308.35|310.47|308.67|310.78|308.98|310.15|308.35|0
1643975670000|2022-02-04 11:54:30|310.68|308.88|310.57|308.77|310.68|308.88|310.47|308.67|0
1643975680000|2022-02-04 11:54:40|310.36|308.56|310.26|308.46|310.36|308.56|310.15|308.35|0
1643975690000|2022-02-04 11:54:50|310.36|308.56|309.93|308.13|310.36|308.56|309.93|308.13|0
1643975700000|2022-02-04 11:55:00|309.72|307.92|310.15|308.35|310.15|308.35|309.72|307.92|0
1643975710000|2022-02-04 11:55:10|309.51|307.71|309.51|307.71|309.51|307.71|309.51|307.71|0
1643975720000|2022-02-04 11:55:20|309.3|307.5|309.93|308.13|309.93|308.13|309.3|307.5|0
1643975730000|2022-02-04 11:55:30|310.26|308.46|311|309.2|311|309.2|310.26|308.46|0
1643975740000|2022-02-04 11:55:40|310.36|308.56|310.15|308.35|310.36|308.56|310.15|308.35|0
1643975750000|2022-02-04 11:55:50|309.93|308.13|309.51|307.71|309.93|308.13|309.51|307.71|0
1643975760000|2022-02-04 11:56:00|309.72|307.92|310.68|308.88|310.68|308.88|309.72|307.92|0
1643975770000|2022-02-04 11:56:10|310.57|308.77|311.63|309.83|311.63|309.83|310.57|308.77|0
1643975780000|2022-02-04 11:56:20|311.53|309.73|311.42|309.62|311.53|309.73|311.42|309.62|0
1643975790000|2022-02-04 11:56:30|311.63|309.83|312.27|310.47|312.38|310.58|311.63|309.83|0
1643975800000|2022-02-04 11:56:40|311.63|309.83|312.7|310.9|312.7|310.9|311.42|309.62|0
1643975810000|2022-02-04 11:56:50|312.91|311.11|312.06|310.26|312.91|311.11|311.63|309.83|0
1643975820000|2022-02-04 11:57:00|312.17|310.37|312.06|310.26|312.17|310.37|311.85|310.05|0
1643975830000|2022-02-04 11:57:10|312.27|310.47|312.17|310.37|312.38|310.58|312.17|310.37|0
1643975840000|2022-02-04 11:57:20|312.27|310.47|312.48|310.68|312.91|311.11|312.27|310.47|0
1643975850000|2022-02-04 11:57:30|312.91|311.11|312.17|310.37|312.91|311.11|312.17|310.37|0
1643975860000|2022-02-04 11:57:40|311.63|309.83|311.63|309.83|311.63|309.83|311.63|309.83|0
1643975870000|2022-02-04 11:57:50|312.27|310.47|312.27|310.47|312.27|310.47|311.96|310.16|0
1643975880000|2022-02-04 11:58:00|311.85|310.05|311.85|310.05|311.85|310.05|311.85|310.05|0
1643975890000|2022-02-04 11:58:10|311.42|309.62|310.57|308.77|311.42|309.62|310.57|308.77|0
1643975900000|2022-02-04 11:58:20|310.78|308.98|310.78|308.98|310.78|308.98|310.57|308.77|0
1643975910000|2022-02-04 11:58:30|310.57|308.77|310.68|308.88|310.78|308.98|310.57|308.77|0
1643975920000|2022-02-04 11:58:40|310.78|308.98|309.72|307.92|310.78|308.98|309.72|307.92|0
1643975930000|2022-02-04 11:58:50|309.51|307.71|309.51|307.71|309.51|307.71|309.41|307.61|0
1643975940000|2022-02-04 11:59:00|310.36|308.56|310.78|308.98|310.78|308.98|310.36|308.56|0
1643975950000|2022-02-04 11:59:10|310.57|308.77|310.57|308.77|310.57|308.77|310.57|308.77|0
1643975960000|2022-02-04 11:59:20|310.47|308.67|310.57|308.77|310.57|308.77|310.36|308.56|0
1643975970000|2022-02-04 11:59:30|310.99|309.19|311.42|309.62|311.63|309.83|310.99|309.19|0
1643975980000|2022-02-04 11:59:40|311.63|309.83|311.84|310.04|312.17|310.37|311.63|309.83|0
1643975990000|2022-02-04 11:59:50|312.17|310.37|314.4|312.6|314.4|312.6|312.17|310.37|0
1643976000000|2022-02-04 12:00:00|315.47|313.67|314.4|312.6|315.47|313.67|314.4|312.6|0
1643976010000|2022-02-04 12:00:10|314.19|312.39|313.76|311.96|314.19|312.39|313.33|311.53|0
1643976020000|2022-02-04 12:00:20|313.12|311.32|312.27|310.47|313.12|311.32|312.27|310.47|0
1643976030000|2022-02-04 12:00:30|312.38|310.58|310.99|309.19|312.38|310.58|310.99|309.19|0
1643976040000|2022-02-04 12:00:40|310.78|308.98|311.1|309.3|311.1|309.3|310.78|308.98|0
1643976050000|2022-02-04 12:00:50|311.21|309.41|310.99|309.19|311.42|309.62|310.99|309.19|0
1643976060000|2022-02-04 12:01:00|311.21|309.41|311.42|309.62|311.42|309.62|310.99|309.19|0
1643976070000|2022-02-04 12:01:10|312.06|310.26|311.21|309.41|312.06|310.26|311.21|309.41|0
1643976080000|2022-02-04 12:01:20|311.42|309.62|310.57|308.77|311.42|309.62|310.57|308.77|0
1643976090000|2022-02-04 12:01:30|310.78|308.98|310.36|308.56|310.99|309.19|310.36|308.56|0
1643976100000|2022-02-04 12:01:40|310.14|308.34|309.72|307.92|310.14|308.34|309.51|307.71|0
1643976110000|2022-02-04 12:01:50|309.3|307.5|309.29|307.49|309.51|307.71|309.29|307.49|0
1643976120000|2022-02-04 12:02:00|309.19|307.39|309.29|307.49|309.29|307.49|309.19|307.39|0
1643976130000|2022-02-04 12:02:10|309.19|307.39|309.19|307.39|309.19|307.39|309.19|307.39|0
1643976140000|2022-02-04 12:02:20|309.51|307.71|309.29|307.49|309.51|307.71|309.08|307.28|0
1643976150000|2022-02-04 12:02:30|308.66|306.86|308.24|306.44|308.66|306.86|308.24|306.44|0
1643976160000|2022-02-04 12:02:40|308.45|306.65|308.35|306.55|308.45|306.65|308.35|306.55|0
1643976170000|2022-02-04 12:02:50|308.66|306.86|309.19|307.39|309.19|307.39|308.66|306.86|0
1643976180000|2022-02-04 12:03:00|309.08|307.28|310.25|308.45|310.57|308.77|309.08|307.28|0
1643976190000|2022-02-04 12:03:10|310.36|308.56|309.93|308.13|310.36|308.56|309.93|308.13|0
1643976200000|2022-02-04 12:03:20|310.14|308.34|310.57|308.77|310.57|308.77|309.51|307.71|0
1643976210000|2022-02-04 12:03:30|310.14|308.34|309.29|307.49|310.25|308.45|309.29|307.49|0
1643976220000|2022-02-04 12:03:40|309.51|307.71|310.47|308.67|310.47|308.67|309.51|307.71|0
1643976230000|2022-02-04 12:03:50|310.14|308.34|309.72|307.92|310.14|308.34|309.72|307.92|0
1643976240000|2022-02-04 12:04:00|309.93|308.13|310.04|308.24|310.04|308.24|309.83|308.03|0
1643976250000|2022-02-04 12:04:10|310.57|308.77|310.99|309.19|310.99|309.19|310.35|308.55|0
1643976260000|2022-02-04 12:04:20|310.78|308.98|310.35|308.55|310.78|308.98|310.35|308.55|0
1643976270000|2022-02-04 12:04:30|310.14|308.34|310.14|308.34|310.14|308.34|310.14|308.34|0
1643976280000|2022-02-04 12:04:40|309.51|307.71|309.29|307.49|309.72|307.92|309.29|307.49|0
1643976290000|2022-02-04 12:04:50|308.87|307.07|308.66|306.86|308.87|307.07|308.66|306.86|0
1643976300000|2022-02-04 12:05:00|308.45|306.65|308.45|306.65|308.45|306.65|308.23|306.43|0
1643976310000|2022-02-04 12:05:10|308.66|306.86|308.56|306.76|308.66|306.86|308.45|306.65|0
1643976320000|2022-02-04 12:05:20|308.87|307.07|309.08|307.28|309.08|307.28|308.87|307.07|0
1643976330000|2022-02-04 12:05:30|308.98|307.18|309.29|307.49|309.29|307.49|308.98|307.18|0
1643976340000|2022-02-04 12:05:40|309.08|307.28|310.14|308.34|310.14|308.34|309.08|307.28|0
1643976350000|2022-02-04 12:05:50|310.35|308.55|310.35|308.55|310.35|308.55|310.14|308.34|0
1643976360000|2022-02-04 12:06:00|310.14|308.34|310.14|308.34|310.25|308.45|310.14|308.34|0
1643976370000|2022-02-04 12:06:10|310.25|308.45|310.46|308.66|310.46|308.66|310.14|308.34|0
1643976380000|2022-02-04 12:06:20|310.35|308.55|309.93|308.13|310.35|308.55|309.93|308.13|0
1643976390000|2022-02-04 12:06:30|310.14|308.34|309.72|307.92|310.25|308.45|309.61|307.81|0
1643976400000|2022-02-04 12:06:40|309.08|307.28|309.08|307.28|309.08|307.28|308.87|307.07|0
1643976410000|2022-02-04 12:06:50|309.19|307.39|309.72|307.92|309.72|307.92|309.19|307.39|0
1643976420000|2022-02-04 12:07:00|309.29|307.49|309.5|307.7|309.83|308.03|309.29|307.49|0
1643976430000|2022-02-04 12:07:10|309.72|307.92|310.78|308.98|310.78|308.98|309.5|307.7|0
1643976440000|2022-02-04 12:07:20|310.99|309.19|310.99|309.19|311.2|309.4|310.99|309.19|0
1643976450000|2022-02-04 12:07:30|310.68|308.88|310.89|309.09|310.89|309.09|310.68|308.88|0
1643976460000|2022-02-04 12:07:40|310.04|308.24|309.4|307.6|310.04|308.24|309.4|307.6|0
1643976470000|2022-02-04 12:07:50|308.44|306.64|309.08|307.28|309.08|307.28|308.44|306.64|0
1643976480000|2022-02-04 12:08:00|308.66|306.86|308.66|306.86|308.87|307.07|308.44|306.64|0
1643976490000|2022-02-04 12:08:10|308.77|306.97|308.66|306.86|308.87|307.07|308.66|306.86|0
1643976500000|2022-02-04 12:08:20|308.44|306.64|308.02|306.22|308.66|306.86|308.02|306.22|0
1643976510000|2022-02-04 12:08:30|307.81|306.01|307.6|305.8|308.02|306.22|307.6|305.8|0
1643976520000|2022-02-04 12:08:40|307.5|305.7|307.81|306.01|307.81|306.01|307.5|305.7|0
1643976530000|2022-02-04 12:08:50|307.6|305.8|308.02|306.22|308.02|306.22|307.39|305.59|0
1643976540000|2022-02-04 12:09:00|308.66|306.86|308.23|306.43|308.66|306.86|308.23|306.43|0
1643976550000|2022-02-04 12:09:10|308.02|306.22|307.5|305.7|308.02|306.22|307.5|305.7|0
1643976560000|2022-02-04 12:09:20|307.81|306.01|307.71|305.91|307.81|306.01|307.6|305.8|0
1643976570000|2022-02-04 12:09:30|307.6|305.8|307.6|305.8|307.6|305.8|307.6|305.8|0
1643976580000|2022-02-04 12:09:40|307.81|306.01|308.02|306.22|308.02|306.22|307.81|306.01|0
1643976590000|2022-02-04 12:09:50|307.71|305.91|308.02|306.22|308.02|306.22|307.71|305.91|0
1643976600000|2022-02-04 12:10:00|308.23|306.43|308.13|306.33|308.65|306.85|308.13|306.33|0
1643976610000|2022-02-04 12:10:10|308.23|306.43|308.23|306.43|308.23|306.43|308.23|306.43|0
1643976620000|2022-02-04 12:10:20|308.44|306.64|308.44|306.64|308.65|306.85|308.44|306.64|0
1643976630000|2022-02-04 12:10:30|308.55|306.75|308.55|306.75|308.65|306.85|308.55|306.75|0
1643976640000|2022-02-04 12:10:40|308.65|306.85|308.65|306.85|308.87|307.07|308.65|306.85|0
1643976650000|2022-02-04 12:10:50|308.02|306.22|307.71|305.91|308.13|306.33|307.71|305.91|0
1643976660000|2022-02-04 12:11:00|307.81|306.01|308.23|306.43|308.23|306.43|307.6|305.8|0
1643976670000|2022-02-04 12:11:10|308.65|306.85|308.23|306.43|308.76|306.96|308.23|306.43|0
1643976680000|2022-02-04 12:11:20|308.02|306.22|308.44|306.64|308.44|306.64|308.02|306.22|0
1643976690000|2022-02-04 12:11:30|308.65|306.85|309.08|307.28|309.08|307.28|308.65|306.85|0
1643976700000|2022-02-04 12:11:40|308.87|307.07|309.71|307.91|309.71|307.91|308.87|307.07|0
1643976710000|2022-02-04 12:11:50|309.93|308.13|310.35|308.55|310.35|308.55|309.93|308.13|0
1643976720000|2022-02-04 12:12:00|310.56|308.76|310.14|308.34|310.56|308.76|310.14|308.34|0
1643976730000|2022-02-04 12:12:10|310.46|308.66|310.78|308.98|310.78|308.98|310.46|308.66|0
1643976740000|2022-02-04 12:12:20|311.2|309.4|311.1|309.3|311.41|309.61|311.1|309.3|0
1643976750000|2022-02-04 12:12:30|310.99|309.19|310.99|309.19|311.2|309.4|310.89|309.09|0
1643976760000|2022-02-04 12:12:40|310.78|308.98|311.31|309.51|311.31|309.51|310.78|308.98|0
1643976770000|2022-02-04 12:12:50|311.2|309.4|311.41|309.61|311.41|309.61|310.99|309.19|0
1643976780000|2022-02-04 12:13:00|311.1|309.3|311.2|309.4|311.2|309.4|311.1|309.3|0
1643976790000|2022-02-04 12:13:10|310.99|309.19|311.2|309.4|311.41|309.61|310.99|309.19|0
1643976800000|2022-02-04 12:13:20|311.1|309.3|309.71|307.91|311.1|309.3|309.71|307.91|0
1643976810000|2022-02-04 12:13:30|309.93|308.13|309.5|307.7|309.93|308.13|309.5|307.7|0
1643976820000|2022-02-04 12:13:40|309.93|308.13|310.56|308.76|310.56|308.76|309.93|308.13|0
1643976830000|2022-02-04 12:13:50|310.99|309.19|312.26|310.46|312.26|310.46|310.99|309.19|0
1643976840000|2022-02-04 12:14:00|312.37|310.57|312.59|310.79|312.59|310.79|312.26|310.46|0
1643976850000|2022-02-04 12:14:10|312.9|311.1|312.9|311.1|312.9|311.1|312.9|311.1|0
1643976860000|2022-02-04 12:14:20|312.8|311|312.59|310.79|312.8|311|312.59|310.79|0
1643976870000|2022-02-04 12:14:30|312.69|310.89|311.41|309.61|312.69|310.89|311.41|309.61|0
1643976880000|2022-02-04 12:14:40|310.99|309.19|310.46|308.66|311.1|309.3|310.46|308.66|0
1643976890000|2022-02-04 12:14:50|310.56|308.76|310.77|308.97|310.77|308.97|310.46|308.66|0
1643976900000|2022-02-04 12:15:00|310.88|309.08|310.56|308.76|310.88|309.08|310.56|308.76|0
1643976910000|2022-02-04 12:15:10|310.14|308.34|310.25|308.45|310.35|308.55|310.14|308.34|0
1643976920000|2022-02-04 12:15:20|310.56|308.76|311.31|309.51|311.31|309.51|310.56|308.76|0
1643976930000|2022-02-04 12:15:30|311.41|309.61|311.62|309.82|311.62|309.82|311.2|309.4|0
1643976940000|2022-02-04 12:15:40|312.16|310.36|312.26|310.46|312.26|310.46|312.05|310.25|0
1643976950000|2022-02-04 12:15:50|312.05|310.25|312.05|310.25|312.05|310.25|311.95|310.15|0
1643976960000|2022-02-04 12:16:00|312.26|310.46|311.84|310.04|312.26|310.46|311.84|310.04|0
1643976970000|2022-02-04 12:16:10|311.41|309.61|310.77|308.97|311.62|309.82|310.56|308.76|0
1643976980000|2022-02-04 12:16:20|310.56|308.76|310.25|308.45|310.99|309.19|310.25|308.45|0
1643976990000|2022-02-04 12:16:30|310.14|308.34|310.99|309.19|310.99|309.19|310.14|308.34|0
1643977000000|2022-02-04 12:16:40|310.14|308.34|309.71|307.91|310.14|308.34|309.71|307.91|0
1643977010000|2022-02-04 12:16:50|308.97|307.17|308.86|307.06|309.08|307.28|308.86|307.06|0
1643977020000|2022-02-04 12:17:00|309.08|307.28|308.23|306.43|309.08|307.28|308.23|306.43|0
1643977030000|2022-02-04 12:17:10|308.44|306.64|308.02|306.22|308.44|306.64|308.02|306.22|0
1643977040000|2022-02-04 12:17:20|308.34|306.54|308.23|306.43|308.44|306.64|308.23|306.43|0
1643977050000|2022-02-04 12:17:30|308.44|306.64|309.07|307.27|309.19|307.39|308.44|306.64|0
1643977060000|2022-02-04 12:17:40|308.86|307.06|308.44|306.64|308.86|307.06|308.23|306.43|0
1643977070000|2022-02-04 12:17:50|308.23|306.43|309.82|308.02|309.82|308.02|308.23|306.43|0
1643977080000|2022-02-04 12:18:00|309.71|307.91|309.71|307.91|309.92|308.12|309.71|307.91|0
1643977090000|2022-02-04 12:18:10|309.82|308.02|309.07|307.27|309.82|308.02|309.07|307.27|0
1643977100000|2022-02-04 12:18:20|309.5|307.7|308.65|306.85|309.5|307.7|308.65|306.85|0
1643977110000|2022-02-04 12:18:30|308.44|306.64|308.44|306.64|308.44|306.64|308.44|306.64|0
1643977120000|2022-02-04 12:18:40|308.65|306.85|308.97|307.17|309.29|307.49|308.65|306.85|0
1643977130000|2022-02-04 12:18:50|308.65|306.85|308.23|306.43|308.86|307.06|308.23|306.43|0
1643977140000|2022-02-04 12:19:00|308.44|306.64|308.55|306.75|308.55|306.75|308.23|306.43|0
1643977150000|2022-02-04 12:19:10|308.65|306.85|308.65|306.85|308.65|306.85|308.23|306.43|0
1643977160000|2022-02-04 12:19:20|308.44|306.64|308.34|306.54|308.65|306.85|308.34|306.54|0
1643977170000|2022-02-04 12:19:30|308.55|306.75|308.44|306.64|308.86|307.06|308.44|306.64|0
1643977180000|2022-02-04 12:19:40|308.01|306.21|308.23|306.43|308.23|306.43|308.01|306.21|0
1643977190000|2022-02-04 12:19:50|308.44|306.64|308.44|306.64|308.76|306.96|308.44|306.64|0
1643977200000|2022-02-04 12:20:00|308.12|306.32|308.01|306.21|308.23|306.43|308.01|306.21|0
1643977210000|2022-02-04 12:20:10|308.65|306.85|308.44|306.64|308.65|306.85|308.44|306.64|0
1643977220000|2022-02-04 12:20:20|308.34|306.54|308.86|307.06|308.86|307.06|308.34|306.54|0
1643977230000|2022-02-04 12:20:30|309.07|307.27|309.07|307.27|309.29|307.49|309.07|307.27|0
1643977240000|2022-02-04 12:20:40|309.29|307.49|309.29|307.49|309.71|307.91|309.29|307.49|0
1643977250000|2022-02-04 12:20:50|309.4|307.6|309.29|307.49|309.4|307.6|309.07|307.27|0
1643977260000|2022-02-04 12:21:00|308.97|307.17|308.23|306.43|308.97|307.17|308.23|306.43|0
1643977270000|2022-02-04 12:21:10|308.01|306.21|308.23|306.43|308.23|306.43|307.8|306|0
1643977280000|2022-02-04 12:21:20|307.8|306|307.59|305.79|307.8|306|307.59|305.79|0
1643977290000|2022-02-04 12:21:30|307.38|305.58|308.01|306.21|308.01|306.21|307.38|305.58|0
1643977300000|2022-02-04 12:21:40|308.12|306.32|308.01|306.21|308.44|306.64|308.01|306.21|0
1643977310000|2022-02-04 12:21:50|307.8|306|307.59|305.79|307.8|306|307.17|305.37|0
1643977320000|2022-02-04 12:22:00|308.01|306.21|307.8|306|308.01|306.21|307.59|305.79|0
1643977330000|2022-02-04 12:22:10|307.59|305.79|307.8|306|307.8|306|307.59|305.79|0
1643977340000|2022-02-04 12:22:20|307.59|305.79|307.59|305.79|307.59|305.79|307.38|305.58|0
1643977350000|2022-02-04 12:22:30|307.8|306|307.8|306|307.8|306|307.8|306|0
1643977360000|2022-02-04 12:22:40|307.7|305.9|307.38|305.58|307.7|305.9|307.38|305.58|0
1643977370000|2022-02-04 12:22:50|307.49|305.69|307.59|305.79|307.59|305.79|307.49|305.69|0
1643977380000|2022-02-04 12:23:00|307.8|306|306.53|304.73|307.8|306|306.53|304.73|0
1643977390000|2022-02-04 12:23:10|306.11|304.31|305.59|303.79|306.11|304.31|305.59|303.79|0
1643977400000|2022-02-04 12:23:20|305.9|304.1|305.9|304.1|305.9|304.1|305.69|303.89|0
1643977410000|2022-02-04 12:23:30|305.69|303.89|304.84|303.04|305.69|303.89|304.84|303.04|0
1643977420000|2022-02-04 12:23:40|305.48|303.68|305.48|303.68|305.48|303.68|305.37|303.57|0
1643977430000|2022-02-04 12:23:50|305.26|303.46|306.11|304.31|306.32|304.52|305.26|303.46|0
1643977440000|2022-02-04 12:24:00|306.01|304.21|306.11|304.31|306.11|304.31|306.01|304.21|0
1643977450000|2022-02-04 12:24:10|306.22|304.42|306.11|304.31|306.32|304.52|306.11|304.31|0
1643977460000|2022-02-04 12:24:20|305.9|304.1|306.53|304.73|306.53|304.73|305.9|304.1|0
1643977470000|2022-02-04 12:24:30|306.64|304.84|306.74|304.94|306.74|304.94|306.64|304.84|0
1643977480000|2022-02-04 12:24:40|306.53|304.73|306.74|304.94|306.74|304.94|306.53|304.73|0
1643977490000|2022-02-04 12:24:50|306.53|304.73|306.53|304.73|306.53|304.73|306.22|304.42|0
1643977500000|2022-02-04 12:25:00|306.32|304.52|306.32|304.52|306.32|304.52|305.9|304.1|0
1643977510000|2022-02-04 12:25:10|306.53|304.73|306.43|304.63|306.53|304.73|306.43|304.63|0
1643977520000|2022-02-04 12:25:20|306.32|304.52|305.69|303.89|306.32|304.52|305.69|303.89|0
1643977530000|2022-02-04 12:25:30|306.11|304.31|306.11|304.31|306.32|304.52|306.11|304.31|0
1643977540000|2022-02-04 12:25:40|305.9|304.1|305.69|303.89|305.9|304.1|305.69|303.89|0
1643977550000|2022-02-04 12:25:50|305.47|303.67|305.05|303.25|305.69|303.89|305.05|303.25|0
1643977560000|2022-02-04 12:26:00|305.26|303.46|305.26|303.46|305.26|303.46|305.05|303.25|0
1643977570000|2022-02-04 12:26:10|305.05|303.25|304.84|303.04|305.05|303.25|304.84|303.04|0
1643977580000|2022-02-04 12:26:20|305.05|303.25|305.05|303.25|305.05|303.25|305.05|303.25|0
1643977590000|2022-02-04 12:26:30|305.26|303.46|305.05|303.25|305.26|303.46|305.05|303.25|0
1643977600000|2022-02-04 12:26:40|304.74|302.94|304.21|302.41|304.74|302.94|304.21|302.41|0
1643977610000|2022-02-04 12:26:50|304.63|302.83|304.63|302.83|304.63|302.83|304.42|302.62|0
1643977620000|2022-02-04 12:27:00|304.84|303.04|304.84|303.04|305.05|303.25|304.84|303.04|0
1643977630000|2022-02-04 12:27:10|304.53|302.73|304.42|302.62|304.53|302.73|304.42|302.62|0
1643977640000|2022-02-04 12:27:20|304.53|302.73|304.21|302.41|304.53|302.73|304.21|302.41|0
1643977650000|2022-02-04 12:27:30|304.32|302.52|304.42|302.62|304.42|302.62|304.32|302.52|0
1643977660000|2022-02-04 12:27:40|304|302.2|303.79|301.99|304|302.2|303.79|301.99|0
1643977670000|2022-02-04 12:27:50|303.58|301.78|303.58|301.78|303.69|301.89|303.58|301.78|0
1643977680000|2022-02-04 12:28:00|304|302.2|304|302.2|304|302.2|303.69|301.89|0
1643977690000|2022-02-04 12:28:10|304.21|302.41|304|302.2|304.32|302.52|304|302.2|0
1643977700000|2022-02-04 12:28:20|304.42|302.62|303.79|301.99|304.42|302.62|303.79|301.99|0
1643977710000|2022-02-04 12:28:30|304|302.2|304.21|302.41|304.21|302.41|304|302.2|0
1643977720000|2022-02-04 12:28:40|304|302.2|303.79|301.99|304|302.2|303.79|301.99|0
1643977730000|2022-02-04 12:28:50|304|302.2|303.79|301.99|304|302.2|303.79|301.99|0
1643977740000|2022-02-04 12:29:00|303.69|301.89|303.58|301.78|303.79|301.99|303.58|301.78|0
1643977750000|2022-02-04 12:29:10|303.37|301.57|303.16|301.36|303.37|301.57|303.16|301.36|0
1643977760000|2022-02-04 12:29:20|303.79|301.99|303.58|301.78|303.79|301.99|303.58|301.78|0
1643977770000|2022-02-04 12:29:30|303.26|301.46|302.94|301.14|303.37|301.57|302.94|301.14|0
1643977780000|2022-02-04 12:29:40|303.15|301.35|302.94|301.14|303.37|301.57|302.94|301.14|0
1643977790000|2022-02-04 12:29:50|303.15|301.35|303.05|301.25|303.37|301.57|303.05|301.25|0
1643977800000|2022-02-04 12:30:00|303.15|301.35|303.26|301.46|303.37|301.57|303.15|301.35|0
1643977810000|2022-02-04 12:30:10|303.37|301.57|303.68|301.88|303.79|301.99|303.37|301.57|0
1643977820000|2022-02-04 12:30:20|303.9|302.1|303.79|301.99|303.9|302.1|303.79|301.99|0
1643977830000|2022-02-04 12:30:30|304|302.2|303.79|301.99|304.21|302.41|303.79|301.99|0
1643977840000|2022-02-04 12:30:40|304|302.2|304.42|302.62|304.42|302.62|303.79|301.99|0
1643977850000|2022-02-04 12:30:50|305.05|303.25|304.84|303.04|305.05|303.25|304.84|303.04|0
1643977860000|2022-02-04 12:31:00|304.95|303.15|305.68|303.88|305.68|303.88|304.84|303.04|0
1643977870000|2022-02-04 12:31:10|305.89|304.09|305.89|304.09|305.89|304.09|305.89|304.09|0
1643977880000|2022-02-04 12:31:20|305.26|303.46|305.26|303.46|305.26|303.46|305.26|303.46|0
1643977890000|2022-02-04 12:31:30|305.47|303.67|305.47|303.67|305.68|303.88|305.47|303.67|0
1643977900000|2022-02-04 12:31:40|305.68|303.88|306.22|304.42|306.22|304.42|305.68|303.88|0
1643977910000|2022-02-04 12:31:50|306.11|304.31|305.89|304.09|306.11|304.31|305.89|304.09|0
1643977920000|2022-02-04 12:32:00|306.11|304.31|305.68|303.88|306.11|304.31|305.68|303.88|0
1643977930000|2022-02-04 12:32:10|305.05|303.25|304.63|302.83|305.05|303.25|304.42|302.62|0
1643977940000|2022-02-04 12:32:20|305.26|303.46|304.84|303.04|305.26|303.46|304.84|303.04|0
1643977950000|2022-02-04 12:32:30|304.63|302.83|304.63|302.83|304.63|302.83|304.63|302.83|0
1643977960000|2022-02-04 12:32:40|304.42|302.62|304.21|302.41|304.42|302.62|304.21|302.41|0
1643977970000|2022-02-04 12:32:50|304.1|302.3|304.1|302.3|304.21|302.41|304.1|302.3|0
1643977980000|2022-02-04 12:33:00|304|302.2|303.57|301.77|304|302.2|303.57|301.77|0
1643977990000|2022-02-04 12:33:10|303.89|302.09|304.21|302.41|304.21|302.41|303.89|302.09|0
1643978000000|2022-02-04 12:33:20|304|302.2|304|302.2|304|302.2|303.78|301.98|0
1643978010000|2022-02-04 12:33:30|303.78|301.98|303.68|301.88|303.78|301.98|303.57|301.77|0
1643978020000|2022-02-04 12:33:40|303.57|301.77|303.68|301.88|303.68|301.88|303.57|301.77|0
1643978030000|2022-02-04 12:33:50|303.99|302.19|303.78|301.98|303.99|302.19|303.78|301.98|0
1643978040000|2022-02-04 12:34:00|303.57|301.77|303.99|302.19|303.99|302.19|303.57|301.77|0
1643978050000|2022-02-04 12:34:10|303.78|301.98|303.99|302.19|304.1|302.3|303.78|301.98|0
1643978060000|2022-02-04 12:34:20|304.42|302.62|304.42|302.62|304.42|302.62|304.1|302.3|0
1643978070000|2022-02-04 12:34:30|304.21|302.41|304.42|302.62|304.42|302.62|304.21|302.41|0
1643978080000|2022-02-04 12:34:40|304.31|302.51|304.2|302.4|304.31|302.51|304.2|302.4|0
1643978090000|2022-02-04 12:34:50|304.42|302.62|304.84|303.04|304.84|303.04|304.42|302.62|0
1643978100000|2022-02-04 12:35:00|304.63|302.83|303.99|302.19|304.63|302.83|303.99|302.19|0
1643978110000|2022-02-04 12:35:10|304.2|302.4|304.2|302.4|304.2|302.4|304.2|302.4|0
1643978120000|2022-02-04 12:35:20|304.42|302.62|304.42|302.62|304.63|302.83|304.42|302.62|0
1643978130000|2022-02-04 12:35:30|304.31|302.51|304.42|302.62|304.63|302.83|304.31|302.51|0
1643978140000|2022-02-04 12:35:40|304.63|302.83|304.2|302.4|304.63|302.83|304.2|302.4|0
1643978150000|2022-02-04 12:35:50|303.99|302.19|303.99|302.19|303.99|302.19|303.78|301.98|0
1643978160000|2022-02-04 12:36:00|303.78|301.98|303.78|301.98|303.78|301.98|303.78|301.98|0
1643978170000|2022-02-04 12:36:10|303.99|302.19|303.99|302.19|303.99|302.19|303.99|302.19|0
1643978180000|2022-02-04 12:36:20|304.41|302.61|304.41|302.61|304.41|302.61|304.41|302.61|0
1643978190000|2022-02-04 12:36:30|304.2|302.4|303.36|301.56|304.2|302.4|303.36|301.56|0
1643978200000|2022-02-04 12:36:40|302.94|301.14|302.31|300.51|302.94|301.14|302.31|300.51|0
1643978210000|2022-02-04 12:36:50|302.1|300.3|302.31|300.51|302.31|300.51|302.1|300.3|0
1643978220000|2022-02-04 12:37:00|302.52|300.72|302.73|300.93|302.94|301.14|302.52|300.72|0
1643978230000|2022-02-04 12:37:10|302.94|301.14|303.15|301.35|303.26|301.46|302.94|301.14|0
1643978240000|2022-02-04 12:37:20|302.94|301.14|303.26|301.46|303.26|301.46|302.94|301.14|0
1643978250000|2022-02-04 12:37:30|303.15|301.35|302.94|301.14|303.26|301.46|302.94|301.14|0
1643978260000|2022-02-04 12:37:40|302.84|301.04|302.94|301.14|302.94|301.14|302.84|301.04|0
1643978270000|2022-02-04 12:37:50|303.15|301.35|302.73|300.93|303.15|301.35|302.73|300.93|0
1643978280000|2022-02-04 12:38:00|302.94|301.14|303.05|301.25|303.15|301.35|302.94|301.14|0
1643978290000|2022-02-04 12:38:10|303.15|301.35|303.26|301.46|303.36|301.56|303.15|301.35|0
1643978300000|2022-02-04 12:38:20|303.15|301.35|302.84|301.04|303.15|301.35|302.73|300.93|0
1643978310000|2022-02-04 12:38:30|302.94|301.14|303.15|301.35|303.36|301.56|302.94|301.14|0
1643978320000|2022-02-04 12:38:40|303.36|301.56|303.36|301.56|303.36|301.56|303.15|301.35|0
1643978330000|2022-02-04 12:38:50|303.57|301.77|303.47|301.67|303.57|301.77|303.36|301.56|0
1643978340000|2022-02-04 12:39:00|303.36|301.56|303.15|301.35|303.57|301.77|303.15|301.35|0
1643978350000|2022-02-04 12:39:10|303.57|301.77|302.73|300.93|303.57|301.77|302.73|300.93|0
1643978360000|2022-02-04 12:39:20|302.84|301.04|302.84|301.04|302.84|301.04|302.84|301.04|0
1643978370000|2022-02-04 12:39:30|302.73|300.93|302.73|300.93|302.73|300.93|302.52|300.72|0
1643978380000|2022-02-04 12:39:40|302.94|301.14|302.52|300.72|302.94|301.14|302.52|300.72|0
1643978390000|2022-02-04 12:39:50|302.73|300.93|302.42|300.62|302.73|300.93|302.42|300.62|0
1643978400000|2022-02-04 12:40:00|302.52|300.72|302.52|300.72|302.52|300.72|302.52|300.72|0
1643978410000|2022-02-04 12:40:10|302.73|300.93|302.94|301.14|302.94|301.14|302.73|300.93|0
1643978420000|2022-02-04 12:40:20|302.84|301.04|302.84|301.04|302.84|301.04|302.84|301.04|0
1643978430000|2022-02-04 12:40:30|302.63|300.83|303.15|301.35|303.15|301.35|302.63|300.83|0
1643978440000|2022-02-04 12:40:40|302.94|301.14|303.05|301.25|303.05|301.25|302.94|301.14|0
1643978450000|2022-02-04 12:40:50|302.94|301.14|303.05|301.25|303.05|301.25|302.94|301.14|0
1643978460000|2022-02-04 12:41:00|302.94|301.14|303.15|301.35|303.15|301.35|302.94|301.14|0
1643978470000|2022-02-04 12:41:10|303.26|301.46|303.36|301.56|303.36|301.56|303.26|301.46|0
1643978480000|2022-02-04 12:41:20|303.78|301.98|303.57|301.77|303.78|301.98|303.57|301.77|0
1643978490000|2022-02-04 12:41:30|303.36|301.56|303.47|301.67|303.57|301.77|303.36|301.56|0
1643978500000|2022-02-04 12:41:40|303.57|301.77|303.99|302.19|303.99|302.19|303.36|301.56|0
1643978510000|2022-02-04 12:41:50|304.2|302.4|304.2|302.4|304.2|302.4|303.99|302.19|0
1643978520000|2022-02-04 12:42:00|303.99|302.19|304.41|302.61|304.41|302.61|303.99|302.19|0
1643978530000|2022-02-04 12:42:10|304.52|302.72|304.62|302.82|304.62|302.82|304.41|302.61|0
1643978540000|2022-02-04 12:42:20|304.83|303.03|304.83|303.03|304.83|303.03|304.83|303.03|0
1643978550000|2022-02-04 12:42:30|304.94|303.14|304.94|303.14|304.94|303.14|304.83|303.03|0
1643978560000|2022-02-04 12:42:40|303.78|301.98|304.31|302.51|304.31|302.51|303.78|301.98|0
1643978570000|2022-02-04 12:42:50|304.73|302.93|303.78|301.98|304.73|302.93|303.78|301.98|0
1643978580000|2022-02-04 12:43:00|303.36|301.56|302.1|300.3|303.36|301.56|302.1|300.3|0
1643978590000|2022-02-04 12:43:10|302.31|300.51|302.52|300.72|302.52|300.72|302.21|300.41|0
1643978600000|2022-02-04 12:43:20|302.73|300.93|302.73|300.93|302.73|300.93|302.73|300.93|0
1643978610000|2022-02-04 12:43:30|302.94|301.14|302.84|301.04|302.94|301.14|302.84|301.04|0
1643978620000|2022-02-04 12:43:40|302.73|300.93|302.52|300.72|302.73|300.93|302.52|300.72|0
1643978630000|2022-02-04 12:43:50|302.63|300.83|302.73|300.93|302.73|300.93|302.63|300.83|0
1643978640000|2022-02-04 12:44:00|302.52|300.72|302.52|300.72|302.63|300.83|302.52|300.72|0
1643978650000|2022-02-04 12:44:10|302.63|300.83|302.73|300.93|302.73|300.93|302.63|300.83|0
1643978660000|2022-02-04 12:44:20|302.63|300.83|302.63|300.83|302.73|300.93|302.52|300.72|0
1643978670000|2022-02-04 12:44:30|302.52|300.72|302.73|300.93|302.73|300.93|302.52|300.72|0
1643978680000|2022-02-04 12:44:40|302.94|301.14|302.52|300.72|302.94|301.14|302.52|300.72|0
1643978690000|2022-02-04 12:44:50|302.41|300.61|302.94|301.14|302.94|301.14|302.31|300.51|0
1643978700000|2022-02-04 12:45:00|302.84|301.04|302.73|300.93|302.84|301.04|302.52|300.72|0
1643978710000|2022-02-04 12:45:10|302.52|300.72|302.41|300.61|302.73|300.93|302.41|300.61|0
1643978720000|2022-02-04 12:45:20|302.31|300.51|301.26|299.46|302.31|300.51|301.26|299.46|0
1643978730000|2022-02-04 12:45:30|301.46|299.66|301.25|299.45|301.67|299.87|301.25|299.45|0
1643978740000|2022-02-04 12:45:40|301.05|299.25|299.37|297.57|301.05|299.25|299.37|297.57|0
1643978750000|2022-02-04 12:45:50|299.58|297.78|299.37|297.57|299.58|297.78|299.37|297.57|0
1643978760000|2022-02-04 12:46:00|299.58|297.78|299.16|297.36|299.79|297.99|299.16|297.36|0
1643978770000|2022-02-04 12:46:10|298.95|297.15|298.53|296.73|298.95|297.15|298.53|296.73|0
1643978780000|2022-02-04 12:46:20|298.74|296.94|298.53|296.73|298.95|297.15|298.53|296.73|0
1643978790000|2022-02-04 12:46:30|299.16|297.36|299.27|297.47|299.37|297.57|299.16|297.36|0
1643978800000|2022-02-04 12:46:40|299.16|297.36|299.58|297.78|299.58|297.78|299.16|297.36|0
1643978810000|2022-02-04 12:46:50|299.37|297.57|299.58|297.78|299.58|297.78|299.16|297.36|0
1643978820000|2022-02-04 12:47:00|299.06|297.26|299.16|297.36|299.58|297.78|299.06|297.26|0
1643978830000|2022-02-04 12:47:10|299.27|297.47|298.74|296.94|299.37|297.57|298.74|296.94|0
1643978840000|2022-02-04 12:47:20|298.32|296.52|298.11|296.31|298.32|296.52|297.9|296.1|0
1643978850000|2022-02-04 12:47:30|297.9|296.1|298.43|296.63|298.53|296.73|297.9|296.1|0
1643978860000|2022-02-04 12:47:40|298.22|296.42|297.9|296.1|298.22|296.42|297.9|296.1|0
1643978870000|2022-02-04 12:47:50|297.8|296|298.43|296.63|298.43|296.63|297.8|296|0
1643978880000|2022-02-04 12:48:00|298.11|296.31|298.11|296.31|298.11|296.31|298.11|296.31|0
1643978890000|2022-02-04 12:48:10|298.32|296.52|297.69|295.89|298.53|296.73|297.69|295.89|0
1643978900000|2022-02-04 12:48:20|297.9|296.1|298.32|296.52|298.32|296.52|297.9|296.1|0
1643978910000|2022-02-04 12:48:30|298.11|296.31|297.9|296.1|298.64|296.84|297.9|296.1|0
1643978920000|2022-02-04 12:48:40|297.8|296|296.34|294.54|297.8|296|296.23|294.43|0
1643978930000|2022-02-04 12:48:50|296.23|294.43|296.23|294.43|296.23|294.43|295.72|293.92|0
1643978940000|2022-02-04 12:49:00|295.82|294.02|296.34|294.54|296.34|294.54|295.82|294.02|0
1643978950000|2022-02-04 12:49:10|296.44|294.64|296.44|294.64|296.44|294.64|296.23|294.43|0
1643978960000|2022-02-04 12:49:20|296.23|294.43|295.61|293.81|296.23|294.43|295.61|293.81|0
1643978970000|2022-02-04 12:49:30|295.81|294.01|296.65|294.85|296.65|294.85|295.81|294.01|0
1643978980000|2022-02-04 12:49:40|296.44|294.64|296.13|294.33|296.44|294.64|296.13|294.33|0
1643978990000|2022-02-04 12:49:50|296.23|294.43|296.02|294.22|296.23|294.43|296.02|294.22|0
1643979000000|2022-02-04 12:50:00|296.23|294.43|296.02|294.22|296.23|294.43|296.02|294.22|0
1643979010000|2022-02-04 12:50:10|296.13|294.33|296.23|294.43|296.23|294.43|296.02|294.22|0
1643979020000|2022-02-04 12:50:20|295.92|294.12|296.02|294.22|296.02|294.22|295.92|294.12|0
1643979030000|2022-02-04 12:50:30|295.81|294.01|295.92|294.12|295.92|294.12|295.81|294.01|0
1643979040000|2022-02-04 12:50:40|295.81|294.01|295.4|293.6|295.81|294.01|295.4|293.6|0
1643979050000|2022-02-04 12:50:50|295.81|294.01|295.61|293.81|295.81|294.01|295.61|293.81|0
1643979070000|2022-02-04 12:51:10|295.4|293.6|296.65|294.85|296.65|294.85|295.4|293.6|0
1643979080000|2022-02-04 12:51:20|297.07|295.27|296.86|295.06|297.07|295.27|296.86|295.06|0
1643979090000|2022-02-04 12:51:30|296.23|294.43|295.81|294.01|296.23|294.43|295.81|294.01|0
1643979100000|2022-02-04 12:51:40|296.02|294.22|295.4|293.6|296.02|294.22|295.4|293.6|0
1643979110000|2022-02-04 12:51:50|295.61|293.81|295.61|293.81|295.81|294.01|295.61|293.81|0
1643979120000|2022-02-04 12:52:00|295.19|293.39|294.15|292.35|295.19|293.39|294.15|292.35|0
1643979130000|2022-02-04 12:52:10|294.56|292.76|294.56|292.76|294.56|292.76|294.56|292.76|0
1643979140000|2022-02-04 12:52:20|294.36|292.56|294.56|292.76|294.56|292.76|294.36|292.56|0
1643979150000|2022-02-04 12:52:30|294.77|292.97|294.98|293.18|294.98|293.18|294.77|292.97|0
1643979160000|2022-02-04 12:52:40|295.19|293.39|294.98|293.18|295.4|293.6|294.98|293.18|0
1643979170000|2022-02-04 12:52:50|295.19|293.39|294.56|292.76|295.19|293.39|294.56|292.76|0
1643979180000|2022-02-04 12:53:00|294.46|292.66|295.19|293.39|295.19|293.39|294.46|292.66|0
1643979190000|2022-02-04 12:53:10|294.77|292.97|294.36|292.56|294.98|293.18|294.36|292.56|0
1643979200000|2022-02-04 12:53:20|294.77|292.97|294.15|292.35|294.77|292.97|293.73|291.93|0
1643979210000|2022-02-04 12:53:30|293.63|291.83|293.52|291.72|293.94|292.14|293.52|291.72|0
1643979220000|2022-02-04 12:53:40|293.63|291.83|293.94|292.14|294.05|292.25|293.63|291.83|0
1643979230000|2022-02-04 12:53:50|294.15|292.35|293.94|292.14|294.15|292.35|293.94|292.14|0
1643979240000|2022-02-04 12:54:00|294.15|292.35|293.73|291.93|294.15|292.35|293.73|291.93|0
1643979250000|2022-02-04 12:54:10|293.94|292.14|293.94|292.14|293.94|292.14|293.52|291.72|0
1643979260000|2022-02-04 12:54:20|293.84|292.04|293.94|292.14|293.94|292.14|293.84|292.04|0
1643979280000|2022-02-04 12:54:40|294.05|292.25|294.15|292.35|294.15|292.35|293.94|292.14|0
1643979290000|2022-02-04 12:54:50|294.35|292.55|294.67|292.87|294.67|292.87|294.35|292.55|0
1643979300000|2022-02-04 12:55:00|294.56|292.76|294.15|292.35|294.56|292.76|294.15|292.35|0
1643979310000|2022-02-04 12:55:10|294.35|292.55|293.94|292.14|294.35|292.55|293.94|292.14|0
1643979320000|2022-02-04 12:55:20|293.11|291.31|293.32|291.52|293.52|291.72|293.11|291.31|0
1643979330000|2022-02-04 12:55:30|293.01|291.21|292.07|290.27|293.31|291.51|292.07|290.27|0
1643979340000|2022-02-04 12:55:40|292.28|290.48|292.28|290.48|292.69|290.89|292.28|290.48|0
1643979350000|2022-02-04 12:55:50|292.07|290.27|292.28|290.48|292.28|290.48|292.07|290.27|0
1643979360000|2022-02-04 12:56:00|292.59|290.79|292.38|290.58|292.59|290.79|292.28|290.48|0
1643979370000|2022-02-04 12:56:10|292.48|290.68|292.69|290.89|293.01|291.21|292.48|290.68|0
1643979380000|2022-02-04 12:56:20|292.8|291|292.69|290.89|292.9|291.1|292.69|290.89|0
1643979390000|2022-02-04 12:56:30|292.48|290.68|292.59|290.79|292.69|290.89|292.48|290.68|0
1643979400000|2022-02-04 12:56:40|292.69|290.89|293.11|291.31|293.11|291.31|292.69|290.89|0
1643979410000|2022-02-04 12:56:50|293.31|291.51|293.52|291.72|293.52|291.72|293.31|291.51|0
1643979420000|2022-02-04 12:57:00|293.31|291.51|293.73|291.93|293.73|291.93|293.31|291.51|0
1643979430000|2022-02-04 12:57:10|293.94|292.14|294.77|292.97|294.77|292.97|293.94|292.14|0
1643979440000|2022-02-04 12:57:20|295.19|293.39|294.98|293.18|295.39|293.59|294.98|293.18|0
1643979450000|2022-02-04 12:57:30|294.77|292.97|294.46|292.66|294.77|292.97|294.46|292.66|0
1643979460000|2022-02-04 12:57:40|294.56|292.76|294.98|293.18|294.98|293.18|294.56|292.76|0
1643979470000|2022-02-04 12:57:50|295.19|293.39|294.56|292.76|295.19|293.39|294.35|292.55|0
1643979480000|2022-02-04 12:58:00|294.35|292.55|293.94|292.14|294.56|292.76|293.94|292.14|0
1643979490000|2022-02-04 12:58:10|293.63|291.83|293.52|291.72|293.94|292.14|293.52|291.72|0
1643979500000|2022-02-04 12:58:20|293.94|292.14|294.04|292.24|294.04|292.24|293.94|292.14|0
1643979510000|2022-02-04 12:58:30|293.94|292.14|293.94|292.14|293.94|292.14|293.94|292.14|0
1643979520000|2022-02-04 12:58:40|293.52|291.72|293.42|291.62|293.52|291.72|293.42|291.62|0
1643979530000|2022-02-04 12:58:50|293.52|291.72|293.52|291.72|293.52|291.72|293.31|291.51|0
1643979540000|2022-02-04 12:59:00|293.63|291.83|294.35|292.55|294.35|292.55|293.63|291.83|0
1643979550000|2022-02-04 12:59:10|294.56|292.76|294.77|292.97|294.77|292.97|294.56|292.76|0
1643979560000|2022-02-04 12:59:20|294.88|293.08|295.18|293.38|295.18|293.38|294.88|293.08|0
1643979570000|2022-02-04 12:59:30|294.35|292.55|294.98|293.18|294.98|293.18|294.35|292.55|0
1643979580000|2022-02-04 12:59:40|294.14|292.34|294.25|292.45|294.25|292.45|294.14|292.34|0
1643979590000|2022-02-04 12:59:50|294.14|292.34|294.56|292.76|294.56|292.76|294.14|292.34|0
1643979600000|2022-02-04 13:00:00|294.35|292.55|293.63|291.83|294.77|292.97|293.63|291.83|0
1643979610000|2022-02-04 13:00:10|294.04|292.24|294.35|292.55|294.35|292.55|294.04|292.24|0
1643979620000|2022-02-04 13:00:20|294.56|292.76|294.98|293.18|294.98|293.18|294.56|292.76|0
1643979630000|2022-02-04 13:00:30|295.18|293.38|294.77|292.97|295.18|293.38|294.77|292.97|0
1643979640000|2022-02-04 13:00:40|295.39|293.59|295.39|293.59|295.39|293.59|295.18|293.38|0
1643979650000|2022-02-04 13:00:50|295.5|293.7|296.02|294.22|296.02|294.22|295.5|293.7|0
1643979660000|2022-02-04 13:01:00|296.43|294.63|296.85|295.05|296.85|295.05|296.43|294.63|0
1643979670000|2022-02-04 13:01:10|296.43|294.63|296.43|294.63|296.43|294.63|296.02|294.22|0
1643979680000|2022-02-04 13:01:20|296.23|294.43|296.85|295.05|296.85|295.05|296.23|294.43|0
1643979690000|2022-02-04 13:01:30|297.06|295.26|297.06|295.26|297.06|295.26|297.06|295.26|0
1643979700000|2022-02-04 13:01:40|297.27|295.47|297.27|295.47|297.27|295.47|297.27|295.47|0
1643979710000|2022-02-04 13:01:50|297.48|295.68|297.69|295.89|297.69|295.89|297.48|295.68|0
1643979720000|2022-02-04 13:02:00|297.48|295.68|297.89|296.09|297.89|296.09|297.48|295.68|0
1643979730000|2022-02-04 13:02:10|297.79|295.99|296.85|295.05|297.89|296.09|296.85|295.05|0
1643979740000|2022-02-04 13:02:20|297.27|295.47|296.75|294.95|297.27|295.47|296.75|294.95|0
1643979750000|2022-02-04 13:02:30|296.64|294.84|296.12|294.32|296.64|294.84|296.12|294.32|0
1643979760000|2022-02-04 13:02:40|296.22|294.42|295.43|293.63|296.22|294.42|295.43|293.63|0
1643979770000|2022-02-04 13:02:50|295.64|293.84|295.26|293.46|295.64|293.84|295.26|293.46|0
1643979780000|2022-02-04 13:03:00|295.47|293.67|296|294.2|296|294.2|295.47|293.67|0
1643979790000|2022-02-04 13:03:10|296.1|294.3|295.68|293.88|296.1|294.3|295.68|293.88|0
1643979800000|2022-02-04 13:03:20|295.79|293.99|296.21|294.41|296.21|294.41|295.79|293.99|0
1643979810000|2022-02-04 13:03:30|296.73|294.93|297.15|295.35|297.15|295.35|296.73|294.93|0
1643979820000|2022-02-04 13:03:40|296.73|294.93|296.94|295.14|296.94|295.14|296.73|294.93|0
1643979830000|2022-02-04 13:03:50|297.05|295.25|296.94|295.14|297.15|295.35|296.94|295.14|0
1643979840000|2022-02-04 13:04:00|297.15|295.35|297.15|295.35|297.26|295.46|297.15|295.35|0
1643979850000|2022-02-04 13:04:10|296.94|295.14|297.36|295.56|297.36|295.56|296.94|295.14|0
1643979860000|2022-02-04 13:04:20|296.94|295.14|296.94|295.14|296.94|295.14|296.94|295.14|0
1643979870000|2022-02-04 13:04:30|297.05|295.25|297.15|295.35|297.15|295.35|297.05|295.25|0
1643979880000|2022-02-04 13:04:40|297.57|295.77|297.78|295.98|297.78|295.98|297.57|295.77|0
1643979890000|2022-02-04 13:04:50|297.89|296.09|297.78|295.98|298.2|296.4|297.78|295.98|0
1643979900000|2022-02-04 13:05:00|297.89|296.09|297.05|295.25|297.89|296.09|297.05|295.25|0
1643979910000|2022-02-04 13:05:10|297.36|295.56|298.2|296.4|298.41|296.61|297.36|295.56|0
1643979920000|2022-02-04 13:05:20|297.99|296.19|297.57|295.77|297.99|296.19|297.57|295.77|0
1643979930000|2022-02-04 13:05:30|297.36|295.56|297.15|295.35|297.57|295.77|297.05|295.25|0
1643979940000|2022-02-04 13:05:40|297.36|295.56|297.78|295.98|297.99|296.19|297.36|295.56|0
1643979950000|2022-02-04 13:05:50|297.57|295.77|297.78|295.98|297.78|295.98|297.57|295.77|0
1643979960000|2022-02-04 13:06:00|297.67|295.87|297.36|295.56|297.67|295.87|297.15|295.35|0
1643979970000|2022-02-04 13:06:10|297.15|295.35|297.36|295.56|297.57|295.77|297.15|295.35|0
1643979980000|2022-02-04 13:06:20|297.25|295.45|296.94|295.14|297.36|295.56|296.94|295.14|0
1643979990000|2022-02-04 13:06:30|297.36|295.56|297.57|295.77|297.57|295.77|297.36|295.56|0
1643980000000|2022-02-04 13:06:40|297.77|295.97|298.09|296.29|298.4|296.6|297.77|295.97|0
1643980010000|2022-02-04 13:06:50|298.19|296.39|297.77|295.97|298.19|296.39|297.56|295.76|0
1643980020000|2022-02-04 13:07:00|297.88|296.08|297.98|296.18|298.09|296.29|297.88|296.08|0
1643980030000|2022-02-04 13:07:10|298.61|296.81|298.4|296.6|298.61|296.81|298.4|296.6|0
1643980040000|2022-02-04 13:07:20|298.61|296.81|299.04|297.24|299.04|297.24|298.4|296.6|0
1643980050000|2022-02-04 13:07:30|297.98|296.18|298.4|296.6|298.4|296.6|297.98|296.18|0
1643980060000|2022-02-04 13:07:40|298.61|296.81|298.61|296.81|298.82|297.02|298.61|296.81|0
1643980070000|2022-02-04 13:07:50|298.4|296.6|298.61|296.81|298.61|296.81|298.19|296.39|0
1643980080000|2022-02-04 13:08:00|298.19|296.39|298.4|296.6|298.4|296.6|298.19|296.39|0
1643980090000|2022-02-04 13:08:10|298.51|296.71|298.61|296.81|298.82|297.02|298.51|296.71|0
1643980100000|2022-02-04 13:08:20|298.72|296.92|298.61|296.81|298.72|296.92|298.61|296.81|0
1643980110000|2022-02-04 13:08:30|298.82|297.02|298.4|296.6|298.82|297.02|298.4|296.6|0
1643980120000|2022-02-04 13:08:40|298.19|296.39|297.56|295.76|298.19|296.39|297.56|295.76|0
1643980130000|2022-02-04 13:08:50|297.77|295.97|297.77|295.97|297.77|295.97|297.77|295.97|0
1643980140000|2022-02-04 13:09:00|297.56|295.76|297.56|295.76|297.56|295.76|297.56|295.76|0
1643980150000|2022-02-04 13:09:10|297.35|295.55|296.83|295.03|297.35|295.55|296.83|295.03|0
1643980160000|2022-02-04 13:09:20|296.52|294.72|296.41|294.61|296.72|294.92|296.41|294.61|0
1643980170000|2022-02-04 13:09:30|296.52|294.72|296.72|294.92|296.72|294.92|296.52|294.72|0
1643980180000|2022-02-04 13:09:40|296.51|294.71|297.35|295.55|297.35|295.55|296.51|294.71|0
1643980190000|2022-02-04 13:09:50|297.46|295.66|297.67|295.87|297.67|295.87|297.46|295.66|0
1643980200000|2022-02-04 13:10:00|297.56|295.76|297.56|295.76|297.56|295.76|297.56|295.76|0
1643980210000|2022-02-04 13:10:10|297.67|295.87|297.35|295.55|297.67|295.87|297.35|295.55|0
1643980220000|2022-02-04 13:10:20|297.77|295.97|297.56|295.76|297.77|295.97|297.56|295.76|0
1643980230000|2022-02-04 13:10:30|297.77|295.97|298.61|296.81|298.61|296.81|297.77|295.97|0
1643980240000|2022-02-04 13:10:40|298.82|297.02|299.03|297.23|299.03|297.23|298.82|297.02|0
1643980250000|2022-02-04 13:10:50|298.72|296.92|299.03|297.23|299.03|297.23|298.72|296.92|0
1643980260000|2022-02-04 13:11:00|299.24|297.44|298.3|296.5|299.24|297.44|298.19|296.39|0
1643980270000|2022-02-04 13:11:10|298.4|296.6|298.82|297.02|298.82|297.02|298.4|296.6|0
1643980280000|2022-02-04 13:11:20|298.61|296.81|298.82|297.02|298.82|297.02|298.4|296.6|0
1643980290000|2022-02-04 13:11:30|299.03|297.23|298.61|296.81|299.03|297.23|298.61|296.81|0
1643980300000|2022-02-04 13:11:40|298.51|296.71|298.51|296.71|298.61|296.81|298.51|296.71|0
1643980310000|2022-02-04 13:11:50|298.82|297.02|298.19|296.39|298.82|297.02|298.19|296.39|0
1643980320000|2022-02-04 13:12:00|298.4|296.6|297.98|296.18|298.4|296.6|297.98|296.18|0
1643980330000|2022-02-04 13:12:10|298.09|296.29|297.77|295.97|298.19|296.39|297.56|295.76|0
1643980340000|2022-02-04 13:12:20|297.56|295.76|297.67|295.87|297.67|295.87|297.56|295.76|0
1643980350000|2022-02-04 13:12:30|297.56|295.76|297.77|295.97|297.77|295.97|297.56|295.76|0
1643980360000|2022-02-04 13:12:40|298.09|296.29|297.56|295.76|298.09|296.29|297.56|295.76|0
1643980370000|2022-02-04 13:12:50|297.67|295.87|297.77|295.97|297.77|295.97|297.56|295.76|0
1643980380000|2022-02-04 13:13:00|297.56|295.76|297.56|295.76|297.67|295.87|297.56|295.76|0
1643980390000|2022-02-04 13:13:10|297.77|295.97|297.98|296.18|297.98|296.18|297.67|295.87|0
1643980400000|2022-02-04 13:13:20|298.19|296.39|297.56|295.76|298.19|296.39|297.56|295.76|0
1643980410000|2022-02-04 13:13:30|297.67|295.87|297.56|295.76|297.67|295.87|297.56|295.76|0
1643980420000|2022-02-04 13:13:40|297.35|295.55|297.46|295.66|297.46|295.66|297.35|295.55|0
1643980430000|2022-02-04 13:13:50|297.35|295.55|297.14|295.34|297.46|295.66|297.14|295.34|0
1643980440000|2022-02-04 13:14:00|296.51|294.71|296.09|294.29|296.51|294.71|296.09|294.29|0
1643980450000|2022-02-04 13:14:10|295.78|293.98|295.26|293.46|295.78|293.98|295.26|293.46|0
1643980460000|2022-02-04 13:14:20|295.47|293.67|295.47|293.67|295.47|293.67|295.26|293.46|0
1643980470000|2022-02-04 13:14:30|295.67|293.87|295.47|293.67|295.67|293.87|295.47|293.67|0
1643980480000|2022-02-04 13:14:40|295.67|293.87|295.47|293.67|295.67|293.87|295.47|293.67|0
1643980490000|2022-02-04 13:14:50|295.86|294.06|295.65|293.85|295.86|294.06|295.65|293.85|0
1643980500000|2022-02-04 13:15:00|295.86|294.06|295.86|294.06|295.86|294.06|295.86|294.06|0
1643980510000|2022-02-04 13:15:10|295.65|293.85|295.55|293.75|295.65|293.85|295.55|293.75|0
1643980520000|2022-02-04 13:15:20|294.16|292.36|294.06|292.26|294.37|292.57|294.06|292.26|0
1643980530000|2022-02-04 13:15:30|294.27|292.47|293.43|291.63|294.27|292.47|293.43|291.63|0
1643980540000|2022-02-04 13:15:40|293.64|291.84|293.85|292.05|294.06|292.26|293.64|291.84|0
1643980550000|2022-02-04 13:15:50|293.64|291.84|294.06|292.26|294.06|292.26|293.64|291.84|0
1643980560000|2022-02-04 13:16:00|294.27|292.47|294.59|292.79|294.59|292.79|294.06|292.26|0
1643980570000|2022-02-04 13:16:10|294.9|293.1|294.69|292.89|294.9|293.1|294.48|292.68|0
1643980580000|2022-02-04 13:16:20|294.9|293.1|294.9|293.1|295.12|293.32|294.9|293.1|0
1643980590000|2022-02-04 13:16:30|294.69|292.89|294.9|293.1|294.9|293.1|294.69|292.89|0
1643980600000|2022-02-04 13:16:40|294.69|292.89|294.9|293.1|294.9|293.1|294.69|292.89|0
1643980620000|2022-02-04 13:17:00|295.33|293.53|295.33|293.53|295.33|293.53|295.33|293.53|0
1643980630000|2022-02-04 13:17:10|295.12|293.32|295.12|293.32|295.33|293.53|295.12|293.32|0
1643980640000|2022-02-04 13:17:20|295.33|293.53|294.9|293.1|295.33|293.53|294.9|293.1|0
1643980650000|2022-02-04 13:17:30|295.12|293.32|295.33|293.53|295.33|293.53|295.12|293.32|0
1643980660000|2022-02-04 13:17:40|295.12|293.32|295.33|293.53|295.33|293.53|295.12|293.32|0
1643980670000|2022-02-04 13:17:50|296.39|294.59|296.17|294.37|296.39|294.59|295.96|294.16|0
1643980680000|2022-02-04 13:18:00|296.6|294.8|296.6|294.8|296.6|294.8|296.39|294.59|0
1643980690000|2022-02-04 13:18:10|296.81|295.01|297.23|295.43|297.23|295.43|296.81|295.01|0
1643980700000|2022-02-04 13:18:20|297.02|295.22|297.23|295.43|297.34|295.54|297.02|295.22|0
1643980710000|2022-02-04 13:18:30|297.45|295.65|298.29|296.49|298.29|296.49|297.45|295.65|0
1643980720000|2022-02-04 13:18:40|298.51|296.71|298.51|296.71|298.51|296.71|298.29|296.49|0
1643980730000|2022-02-04 13:18:50|298.4|296.6|298.29|296.49|298.51|296.71|298.29|296.49|0
1643980740000|2022-02-04 13:19:00|298.08|296.28|298.72|296.92|298.72|296.92|298.08|296.28|0
1643980750000|2022-02-04 13:19:10|298.83|297.03|298.51|296.71|298.83|297.03|298.51|296.71|0
1643980760000|2022-02-04 13:19:20|298.62|296.82|299.04|297.24|299.14|297.34|298.62|296.82|0
1643980770000|2022-02-04 13:19:30|299.14|297.34|299.25|297.45|299.36|297.56|299.14|297.34|0
1643980780000|2022-02-04 13:19:40|299.36|297.56|299.36|297.56|299.47|297.67|299.25|297.45|0
1643980790000|2022-02-04 13:19:50|299.57|297.77|300.11|298.31|300.11|298.31|299.57|297.77|0
1643980800000|2022-02-04 13:20:00|300|298.2|300.32|298.52|300.42|298.62|300|298.2|0
1643980810000|2022-02-04 13:20:10|300.21|298.41|299.89|298.09|300.21|298.41|299.89|298.09|0
1643980820000|2022-02-04 13:20:20|300.21|298.41|299.99|298.19|300.21|298.41|299.99|298.19|0
1643980830000|2022-02-04 13:20:30|300.21|298.41|300.85|299.05|300.85|299.05|300.21|298.41|0
1643980840000|2022-02-04 13:20:40|300.42|298.62|299.99|298.19|300.42|298.62|299.99|298.19|0
1643980850000|2022-02-04 13:20:50|300.11|298.31|299.99|298.19|300.11|298.31|299.89|298.09|0
1643980860000|2022-02-04 13:21:00|300.21|298.41|299.78|297.98|300.21|298.41|299.36|297.56|0
1643980870000|2022-02-04 13:21:10|299.99|298.19|300.63|298.83|300.63|298.83|299.78|297.98|0
1643980880000|2022-02-04 13:21:20|300.85|299.05|300.42|298.62|300.85|299.05|300.42|298.62|0
1643980890000|2022-02-04 13:21:30|300.63|298.83|300.42|298.62|300.63|298.83|300.21|298.41|0
1643980900000|2022-02-04 13:21:40|300.21|298.41|300.85|299.05|300.85|299.05|300.21|298.41|0
1643980910000|2022-02-04 13:21:50|300.42|298.62|300.85|299.05|300.85|299.05|300.42|298.62|0
1643980920000|2022-02-04 13:22:00|300.21|298.41|299.99|298.19|300.21|298.41|299.99|298.19|0
1643980930000|2022-02-04 13:22:10|300.1|298.3|300.21|298.41|300.21|298.41|299.99|298.19|0
1643980940000|2022-02-04 13:22:20|299.99|298.19|299.99|298.19|300.21|298.41|299.99|298.19|0
1643980950000|2022-02-04 13:22:30|299.89|298.09|299.99|298.19|299.99|298.19|299.78|297.98|0
1643980960000|2022-02-04 13:22:40|299.78|297.98|299.89|298.09|300.1|298.3|299.78|297.98|0
1643980970000|2022-02-04 13:22:50|299.78|297.98|299.99|298.19|299.99|298.19|299.78|297.98|0
1643980980000|2022-02-04 13:23:00|299.14|297.34|298.5|296.7|299.14|297.34|298.5|296.7|0
1643980990000|2022-02-04 13:23:10|298.4|296.6|297.98|296.18|298.4|296.6|297.98|296.18|0
1643981000000|2022-02-04 13:23:20|298.29|296.49|298.19|296.39|298.4|296.6|298.19|296.39|0
1643981010000|2022-02-04 13:23:30|298.08|296.28|298.29|296.49|298.29|296.49|297.87|296.07|0
1643981020000|2022-02-04 13:23:40|298.5|296.7|298.61|296.81|298.61|296.81|298.5|296.7|0
1643981030000|2022-02-04 13:23:50|298.5|296.7|298.19|296.39|298.5|296.7|298.19|296.39|0
1643981040000|2022-02-04 13:24:00|298.08|296.28|298.08|296.28|298.08|296.28|297.98|296.18|0
1643981050000|2022-02-04 13:24:10|297.23|295.43|297.44|295.64|297.55|295.75|297.23|295.43|0
1643981060000|2022-02-04 13:24:20|297.55|295.75|297.65|295.85|297.65|295.85|297.55|295.75|0
1643981070000|2022-02-04 13:24:30|297.55|295.75|297.44|295.64|297.55|295.75|297.44|295.64|0
1643981080000|2022-02-04 13:24:40|297.02|295.22|297.02|295.22|297.02|295.22|296.92|295.12|0
1643981090000|2022-02-04 13:24:50|297.44|295.64|297.34|295.54|297.44|295.64|297.34|295.54|0
1643981100000|2022-02-04 13:25:00|297.87|296.07|297.65|295.85|297.87|296.07|297.44|295.64|0
1643981110000|2022-02-04 13:25:10|297.55|295.75|296.92|295.12|297.55|295.75|296.7|294.9|0
1643981120000|2022-02-04 13:25:20|296.7|294.9|296.17|294.37|296.7|294.9|296.17|294.37|0
1643981130000|2022-02-04 13:25:30|295.96|294.16|295.75|293.95|295.96|294.16|295.75|293.95|0
1643981140000|2022-02-04 13:25:40|295.11|293.31|294.9|293.1|295.11|293.31|294.9|293.1|0
1643981150000|2022-02-04 13:25:50|294.59|292.79|294.9|293.1|294.9|293.1|294.48|292.68|0
1643981160000|2022-02-04 13:26:00|294.59|292.79|294.05|292.25|294.59|292.79|294.05|292.25|0
1643981170000|2022-02-04 13:26:10|294.27|292.47|294.38|292.58|294.38|292.58|294.05|292.25|0
1643981180000|2022-02-04 13:26:20|294.59|292.79|294.27|292.47|294.59|292.79|294.27|292.47|0
1643981190000|2022-02-04 13:26:30|294.8|293|295.22|293.42|295.32|293.52|294.8|293|0
1643981200000|2022-02-04 13:26:40|295.11|293.31|294.48|292.68|295.11|293.31|294.48|292.68|0
1643981210000|2022-02-04 13:26:50|294.37|292.57|294.59|292.79|294.59|292.79|294.37|292.57|0
1643981220000|2022-02-04 13:27:00|294.48|292.68|294.05|292.25|294.48|292.68|293.84|292.04|0
1643981230000|2022-02-04 13:27:10|293.74|291.94|293.74|291.94|293.74|291.94|293.63|291.83|0
1643981240000|2022-02-04 13:27:20|293.63|291.83|293.84|292.04|293.84|292.04|293.63|291.83|0
1643981250000|2022-02-04 13:27:30|294.05|292.25|294.9|293.1|294.9|293.1|294.05|292.25|0
1643981260000|2022-02-04 13:27:40|295.86|294.06|295.86|294.06|295.86|294.06|295.32|293.52|0
1643981270000|2022-02-04 13:27:50|296.07|294.27|296.28|294.48|296.7|294.9|296.07|294.27|0
1643981280000|2022-02-04 13:28:00|296.38|294.58|297.13|295.33|297.23|295.43|296.38|294.58|0
1643981290000|2022-02-04 13:28:10|297.34|295.54|297.13|295.33|297.34|295.54|297.13|295.33|0
1643981300000|2022-02-04 13:28:20|297.23|295.43|297.23|295.43|297.23|295.43|297.02|295.22|0
1643981310000|2022-02-04 13:28:30|297.02|295.22|296.59|294.79|297.02|295.22|296.59|294.79|0
1643981320000|2022-02-04 13:28:40|296.49|294.69|296.28|294.48|296.49|294.69|296.28|294.48|0
1643981330000|2022-02-04 13:28:50|296.49|294.69|297.13|295.33|297.13|295.33|296.49|294.69|0
1643981340000|2022-02-04 13:29:00|297.44|295.64|298.08|296.28|298.08|296.28|297.44|295.64|0
1643981350000|2022-02-04 13:29:10|297.76|295.96|298.5|296.7|298.5|296.7|297.76|295.96|0
1643981360000|2022-02-04 13:29:20|298.4|296.6|297.44|295.64|298.4|296.6|297.44|295.64|0
1643981370000|2022-02-04 13:29:30|297.34|295.54|297.34|295.54|297.34|295.54|297.23|295.43|0
1643981380000|2022-02-04 13:29:40|297.13|295.33|296.91|295.11|297.13|295.33|296.91|295.11|0
1643981390000|2022-02-04 13:29:50|296.8|295|297.97|296.17|297.97|296.17|296.8|295|0
1643981400000|2022-02-04 13:30:00|300.84|299.04|299.56|297.76|302.66|300.86|299.56|297.76|0
1643981410000|2022-02-04 13:30:10|301.17|299.37|308.23|306.43|308.23|306.43|301.17|299.37|0
1643981420000|2022-02-04 13:30:20|306.19|304.39|303.83|302.03|306.19|304.39|302.55|300.75|0
1643981430000|2022-02-04 13:30:30|306.08|304.28|307.37|305.57|307.37|305.57|305.87|304.07|0
1643981440000|2022-02-04 13:30:40|307.16|305.36|307.8|306|307.8|306|305.66|303.86|0
1643981450000|2022-02-04 13:30:50|307.91|306.11|310.06|308.26|310.06|308.26|307.91|306.11|0
1643981460000|2022-02-04 13:31:00|308.77|306.97|307.8|306|308.77|306.97|307.8|306|0
1643981470000|2022-02-04 13:31:10|305.44|303.64|306.3|304.5|307.05|305.25|305.44|303.64|0
1643981480000|2022-02-04 13:31:20|305.44|303.64|303.94|302.14|305.44|303.64|303.94|302.14|0
1643981490000|2022-02-04 13:31:30|305.12|303.32|306.94|305.14|306.94|305.14|305.12|303.32|0
1643981500000|2022-02-04 13:31:40|307.16|305.36|306.19|304.39|307.26|305.46|306.19|304.39|0
1643981510000|2022-02-04 13:31:50|306.08|304.28|308.12|306.32|308.12|306.32|306.08|304.28|0
1643981520000|2022-02-04 13:32:00|308.33|306.53|307.47|305.67|308.98|307.18|307.47|305.67|0
1643981530000|2022-02-04 13:32:10|308.23|306.43|309.63|307.83|309.74|307.94|308.23|306.43|0
1643981540000|2022-02-04 13:32:20|310.7|308.9|310.92|309.12|311.46|309.66|310.7|308.9|0
1643981550000|2022-02-04 13:32:30|310.82|309.02|310.49|308.69|310.82|309.02|310.49|308.69|0
1643981560000|2022-02-04 13:32:40|311.13|309.33|312.43|310.63|312.43|310.63|311.13|309.33|0
1643981570000|2022-02-04 13:32:50|311.78|309.98|311.46|309.66|311.89|310.09|310.49|308.69|0
1643981580000|2022-02-04 13:33:00|311.03|309.23|312.33|310.53|312.33|310.53|309.63|307.83|0
1643981590000|2022-02-04 13:33:10|312.43|310.63|311.35|309.55|312.86|311.06|311.35|309.55|0
1643981600000|2022-02-04 13:33:20|310.82|309.02|311.03|309.23|312|310.2|310.82|309.02|0
1643981610000|2022-02-04 13:33:30|312.43|310.63|313.08|311.28|313.08|311.28|312.43|310.63|0
1643981620000|2022-02-04 13:33:40|313.51|311.71|314.38|312.58|314.38|312.58|313.29|311.49|0
1643981630000|2022-02-04 13:33:50|314.16|312.36|314.38|312.58|314.38|312.58|314.16|312.36|0
1643981640000|2022-02-04 13:34:00|315.03|313.23|315.14|313.34|315.14|313.34|314.16|312.36|0
1643981650000|2022-02-04 13:34:10|315.68|313.88|316.01|314.21|316.11|314.31|315.68|313.88|0
1643981660000|2022-02-04 13:34:20|316.11|314.31|317.96|316.16|317.96|316.16|316.11|314.31|0
1643981670000|2022-02-04 13:34:30|318.94|317.14|318.94|317.14|318.94|317.14|318.07|316.27|0
1643981680000|2022-02-04 13:34:40|319.15|317.35|321.77|319.97|321.77|319.97|319.15|317.35|0
1643981690000|2022-02-04 13:34:50|322.21|320.41|319.92|318.12|322.64|320.84|319.92|318.12|0
1643981700000|2022-02-04 13:35:00|320.68|318.88|321.33|319.53|321.33|319.53|320.68|318.88|0
1643981710000|2022-02-04 13:35:10|321.77|319.97|319.05|317.25|321.77|319.97|319.05|317.25|0
1643981720000|2022-02-04 13:35:20|318.5|316.7|318.5|316.7|318.5|316.7|317.85|316.05|0
1643981730000|2022-02-04 13:35:30|319.59|317.79|321.64|319.84|321.64|319.84|319.59|317.79|0
1643981740000|2022-02-04 13:35:40|321.22|319.42|319.6|317.8|321.75|319.95|319.6|317.8|0
1643981750000|2022-02-04 13:35:50|319.49|317.69|319.71|317.91|319.71|317.91|318.63|316.83|0
1643981760000|2022-02-04 13:36:00|319.6|317.8|320.46|318.66|320.79|318.99|319.6|317.8|0
1643981770000|2022-02-04 13:36:10|320.67|318.87|320.24|318.44|320.67|318.87|320.03|318.23|0
1643981780000|2022-02-04 13:36:20|319.49|317.69|319.31|317.51|320.79|318.99|319.31|317.51|0
1643981790000|2022-02-04 13:36:30|321.4|319.6|322.36|320.56|323.01|321.21|321.4|319.6|0
1643981800000|2022-02-04 13:36:40|322.91|321.11|323.01|321.21|323.01|321.21|322.79|320.99|0
1643981810000|2022-02-04 13:36:50|322.69|320.89|320.86|319.06|322.69|320.89|320.86|319.06|0
1643981820000|2022-02-04 13:37:00|321.51|319.71|320.65|318.85|321.51|319.71|320.65|318.85|0
1643981830000|2022-02-04 13:37:10|320.07|318.27|319.48|317.68|320.12|318.32|319.26|317.46|0
1643981840000|2022-02-04 13:37:20|319.7|317.9|319.48|317.68|320.46|318.66|319.48|317.68|0
1643981850000|2022-02-04 13:37:30|318.39|316.59|318.17|316.37|318.39|316.59|318.17|316.37|0
1643981860000|2022-02-04 13:37:40|318.29|316.49|318.17|316.37|318.29|316.49|317.96|316.16|0
1643981870000|2022-02-04 13:37:50|318.07|316.27|315.9|314.1|318.07|316.27|315.9|314.1|0
1643981880000|2022-02-04 13:38:00|315.25|313.45|314.38|312.58|315.25|313.45|314.38|312.58|0
1643981890000|2022-02-04 13:38:10|314.6|312.8|316.44|314.64|316.44|314.64|314.6|312.8|0
1643981900000|2022-02-04 13:38:20|314.38|312.58|314.27|312.47|314.7|312.9|314.27|312.47|0
1643981910000|2022-02-04 13:38:30|313.62|311.82|311.68|309.88|314.17|312.37|311.68|309.88|0
1643981920000|2022-02-04 13:38:40|311.03|309.23|311.24|309.44|311.46|309.66|311.03|309.23|0
1643981930000|2022-02-04 13:38:50|310.6|308.8|309.42|307.62|310.81|309.01|309.42|307.62|0
1643981940000|2022-02-04 13:39:00|309.09|307.29|309.85|308.05|309.85|308.05|309.09|307.29|0
1643981950000|2022-02-04 13:39:10|310.71|308.91|310.93|309.13|311.24|309.44|310.71|308.91|0
1643981960000|2022-02-04 13:39:20|310.6|308.8|311.79|309.99|312.32|310.52|310.6|308.8|0
1643981970000|2022-02-04 13:39:30|312.11|310.31|311.46|309.66|312.11|310.31|311.46|309.66|0
1643981980000|2022-02-04 13:39:40|309.31|307.51|309.74|307.94|309.74|307.94|309.31|307.51|0
1643981990000|2022-02-04 13:39:50|309.95|308.15|309.52|307.72|309.95|308.15|309.52|307.72|0
1643982000000|2022-02-04 13:40:00|311.03|309.23|311.14|309.34|311.14|309.34|309.85|308.05|0
1643982010000|2022-02-04 13:40:10|309.95|308.15|309.31|307.51|309.95|308.15|309.09|307.29|0
1643982020000|2022-02-04 13:40:20|309.52|307.72|309.09|307.29|309.52|307.72|308.66|306.86|0
1643982030000|2022-02-04 13:40:30|309.31|307.51|309.31|307.51|309.74|307.94|309.31|307.51|0
1643982040000|2022-02-04 13:40:40|309.74|307.94|309.95|308.15|309.95|308.15|309.74|307.94|0
1643982050000|2022-02-04 13:40:50|309.85|308.05|309.95|308.15|309.95|308.15|309.85|308.05|0
1643982060000|2022-02-04 13:41:00|309.52|307.72|310.38|308.58|311.14|309.34|309.52|307.72|0
1643982070000|2022-02-04 13:41:10|310.81|309.01|309.95|308.15|310.81|309.01|309.95|308.15|0
1643982080000|2022-02-04 13:41:20|310.06|308.26|311.89|310.09|312.22|310.42|310.06|308.26|0
1643982090000|2022-02-04 13:41:30|312.32|310.52|312.32|310.52|312.32|310.52|311.67|309.87|0
1643982100000|2022-02-04 13:41:40|312.43|310.63|312.32|310.52|312.43|310.63|311.79|309.99|0
1643982110000|2022-02-04 13:41:50|312.54|310.74|314.48|312.68|314.48|312.68|312.54|310.74|0
1643982120000|2022-02-04 13:42:00|314.81|313.01|314.92|313.12|315.13|313.33|314.81|313.01|0
1643982130000|2022-02-04 13:42:10|315.35|313.55|315.35|313.55|315.35|313.55|314.6|312.8|0
1643982140000|2022-02-04 13:42:20|315.13|313.33|314.48|312.68|315.35|313.55|314.48|312.68|0
1643982150000|2022-02-04 13:42:30|315.35|313.55|315.35|313.55|315.35|313.55|314.27|312.47|0
1643982160000|2022-02-04 13:42:40|315.13|313.33|314.6|312.8|315.13|313.33|314.6|312.8|0
1643982170000|2022-02-04 13:42:50|314.92|313.12|315.25|313.45|315.35|313.55|314.92|313.12|0
1643982180000|2022-02-04 13:43:00|315.35|313.55|313.83|312.03|315.35|313.55|313.62|311.82|0
1643982190000|2022-02-04 13:43:10|315.13|313.33|316|314.2|316|314.2|315.13|313.33|0
1643982200000|2022-02-04 13:43:20|316.11|314.31|316.43|314.63|316.43|314.63|316.11|314.31|0
1643982210000|2022-02-04 13:43:30|316.98|315.18|317.41|315.61|317.52|315.72|316.98|315.18|0
1643982220000|2022-02-04 13:43:40|317.52|315.72|317.85|316.05|317.85|316.05|317.41|315.61|0
1643982230000|2022-02-04 13:43:50|317.74|315.94|317.08|315.28|317.74|315.94|316.22|314.42|0
1643982240000|2022-02-04 13:44:00|316.22|314.42|314.27|312.47|316.22|314.42|314.27|312.47|0
1643982250000|2022-02-04 13:44:10|314.05|312.25|314.27|312.47|314.38|312.58|314.05|312.25|0
1643982260000|2022-02-04 13:44:20|314.6|312.8|314.48|312.68|314.7|312.9|314.48|312.68|0
1643982270000|2022-02-04 13:44:30|315.46|313.66|314.92|313.12|315.46|313.66|314.7|312.9|0
1643982280000|2022-02-04 13:44:40|315.68|313.88|315.9|314.1|315.9|314.1|315.57|313.77|0
1643982290000|2022-02-04 13:44:50|315.78|313.98|316.43|314.63|316.87|315.07|315.78|313.98|0
1643982300000|2022-02-04 13:45:00|315.9|314.1|314.48|312.68|316|314.2|314.48|312.68|0
1643982310000|2022-02-04 13:45:10|314.27|312.47|314.48|312.68|314.81|313.01|314.27|312.47|0
1643982320000|2022-02-04 13:45:20|314.05|312.25|314.16|312.36|314.16|312.36|313.73|311.93|0
1643982330000|2022-02-04 13:45:30|312.97|311.17|312.1|310.3|312.97|311.17|311.46|309.66|0
1643982340000|2022-02-04 13:45:40|311.89|310.09|311.79|309.99|311.89|310.09|310.81|309.01|0
1643982350000|2022-02-04 13:45:50|312.54|310.74|312.32|310.52|312.97|311.17|312.32|310.52|0
1643982360000|2022-02-04 13:46:00|311.79|309.99|312.54|310.74|312.54|310.74|311.14|309.34|0
1643982370000|2022-02-04 13:46:10|312.97|311.17|311.24|309.44|312.97|311.17|311.24|309.44|0
1643982380000|2022-02-04 13:46:20|311.97|310.17|311.33|309.53|311.97|310.17|311.33|309.53|0
1643982390000|2022-02-04 13:46:30|310.9|309.1|311.33|309.53|311.33|309.53|310.36|308.56|0
1643982400000|2022-02-04 13:46:40|312.73|310.93|313.05|311.25|313.05|311.25|312.73|310.93|0
1643982410000|2022-02-04 13:46:50|312.62|310.82|311.54|309.74|313.05|311.25|311.54|309.74|0
1643982420000|2022-02-04 13:47:00|311.97|310.17|311.11|309.31|311.97|310.17|311.11|309.31|0
1643982430000|2022-02-04 13:47:10|310.58|308.78|310.68|308.88|310.68|308.88|310.47|308.67|0
1643982440000|2022-02-04 13:47:20|309.18|307.38|309.61|307.81|309.61|307.81|309.18|307.38|0
1643982450000|2022-02-04 13:47:30|309.82|308.02|311.11|309.31|311.11|309.31|309.82|308.02|0
1643982460000|2022-02-04 13:47:40|311.33|309.53|310.46|308.66|311.33|309.53|310.46|308.66|0
1643982470000|2022-02-04 13:47:50|310.25|308.45|310.25|308.45|310.25|308.45|309.18|307.38|0
1643982480000|2022-02-04 13:48:00|310.46|308.66|311.54|309.74|311.54|309.74|310.03|308.23|0
1643982490000|2022-02-04 13:48:10|312.4|310.6|314.46|312.66|314.46|312.66|312.4|310.6|0
1643982500000|2022-02-04 13:48:20|314.99|313.19|314.56|312.76|315.54|313.74|314.56|312.76|0
1643982510000|2022-02-04 13:48:30|314.78|312.98|313.48|311.68|314.78|312.98|313.26|311.46|0
1643982520000|2022-02-04 13:48:40|313.05|311.25|313.38|311.58|313.48|311.68|313.05|311.25|0
1643982530000|2022-02-04 13:48:50|313.26|311.46|312.83|311.03|313.26|311.46|312.62|310.82|0
1643982540000|2022-02-04 13:49:00|312.51|310.71|314.13|312.33|314.13|312.33|312.51|310.71|0
1643982550000|2022-02-04 13:49:10|314.56|312.76|313.7|311.9|314.56|312.76|313.7|311.9|0
1643982560000|2022-02-04 13:49:20|314.02|312.22|313.26|311.46|314.02|312.22|313.26|311.46|0
1643982570000|2022-02-04 13:49:30|313.16|311.36|312.3|310.5|313.26|311.46|312.3|310.5|0
1643982580000|2022-02-04 13:49:40|312.4|310.6|311.65|309.85|312.62|310.82|311.65|309.85|0
1643982590000|2022-02-04 13:49:50|311.44|309.64|312.3|310.5|312.3|310.5|311.44|309.64|0
1643982600000|2022-02-04 13:50:00|312.83|311.03|313.38|311.58|313.38|311.58|312.83|311.03|0
1643982610000|2022-02-04 13:50:10|312.73|310.93|313.05|311.25|313.16|311.36|312.73|310.93|0
1643982620000|2022-02-04 13:50:20|313.48|311.68|315.21|313.41|315.21|313.41|313.48|311.68|0
1643982630000|2022-02-04 13:50:30|314.78|312.98|314.02|312.22|314.78|312.98|314.02|312.22|0
1643982640000|2022-02-04 13:50:40|313.91|312.11|314.46|312.66|314.56|312.76|313.91|312.11|0
1643982650000|2022-02-04 13:50:50|314.24|312.44|313.59|311.79|314.24|312.44|313.26|311.46|0
1643982660000|2022-02-04 13:51:00|313.26|311.46|313.05|311.25|313.26|311.46|312.83|311.03|0
1643982670000|2022-02-04 13:51:10|313.26|311.46|311.97|310.17|313.26|311.46|311.97|310.17|0
1643982680000|2022-02-04 13:51:20|312.51|310.71|312.08|310.28|312.51|310.71|312.08|310.28|0
1643982690000|2022-02-04 13:51:30|311.75|309.95|311.54|309.74|311.75|309.95|311.32|309.52|0
1643982700000|2022-02-04 13:51:40|312.4|310.6|312.19|310.39|312.4|310.6|311.75|309.95|0
1643982710000|2022-02-04 13:51:50|311.97|310.17|311.97|310.17|311.97|310.17|311.54|309.74|0
1643982720000|2022-02-04 13:52:00|312.62|310.82|311.54|309.74|312.62|310.82|311.54|309.74|0
1643982730000|2022-02-04 13:52:10|311.11|309.31|310.36|308.56|311.32|309.52|310.25|308.45|0
1643982740000|2022-02-04 13:52:20|310.03|308.23|310.25|308.45|310.46|308.66|310.03|308.23|0
1643982750000|2022-02-04 13:52:30|310.68|308.88|312.4|310.6|312.4|310.6|310.57|308.77|0
1643982760000|2022-02-04 13:52:40|312.62|310.82|312.4|310.6|313.05|311.25|312.4|310.6|0
1643982770000|2022-02-04 13:52:50|313.05|311.25|314.13|312.33|314.13|312.33|313.05|311.25|0
1643982780000|2022-02-04 13:53:00|313.91|312.11|313.69|311.89|314.13|312.33|313.26|311.46|0
1643982790000|2022-02-04 13:53:10|314.02|312.22|314.99|313.19|314.99|313.19|314.02|312.22|0
1643982800000|2022-02-04 13:53:20|314.77|312.97|315.21|313.41|315.21|313.41|314.77|312.97|0
1643982810000|2022-02-04 13:53:30|314.99|313.19|315.86|314.06|315.86|314.06|314.99|313.19|0
1643982820000|2022-02-04 13:53:40|315.64|313.84|313.91|312.11|315.64|313.84|313.91|312.11|0
1643982830000|2022-02-04 13:53:50|314.13|312.33|314.13|312.33|314.45|312.65|314.02|312.22|0
1643982840000|2022-02-04 13:54:00|314.56|312.76|315.32|313.52|315.32|313.52|314.56|312.76|0
1643982850000|2022-02-04 13:54:10|315.42|313.62|315.64|313.84|315.64|313.84|314.99|313.19|0
1643982860000|2022-02-04 13:54:20|316.18|314.38|316.72|314.92|317.15|315.35|316.18|314.38|0
1643982870000|2022-02-04 13:54:30|317.05|315.25|316.62|314.82|317.05|315.25|315.85|314.05|0
1643982880000|2022-02-04 13:54:40|316.4|314.6|315.97|314.17|316.5|314.7|315.97|314.17|0
1643982890000|2022-02-04 13:54:50|316.18|314.38|314.13|312.33|316.18|314.38|314.13|312.33|0
1643982900000|2022-02-04 13:55:00|314.45|312.65|313.16|311.36|314.45|312.65|313.05|311.25|0
1643982910000|2022-02-04 13:55:10|313.48|311.68|314.56|312.76|314.56|312.76|313.48|311.68|0
1643982920000|2022-02-04 13:55:20|314.77|312.97|315.21|313.41|315.21|313.41|314.56|312.76|0
1643982930000|2022-02-04 13:55:30|314.67|312.87|315.21|313.41|315.21|313.41|314.56|312.76|0
1643982940000|2022-02-04 13:55:40|314.77|312.97|314.34|312.54|314.77|312.97|314.34|312.54|0
1643982950000|2022-02-04 13:55:50|313.91|312.11|312.94|311.14|313.91|312.11|312.94|311.14|0
1643982960000|2022-02-04 13:56:00|313.69|311.89|314.67|312.87|314.67|312.87|313.26|311.46|0
1643982970000|2022-02-04 13:56:10|315.21|313.41|315.21|313.41|315.42|313.62|314.99|313.19|0
1643982980000|2022-02-04 13:56:20|314.24|312.44|314.67|312.87|314.67|312.87|314.24|312.44|0
1643982990000|2022-02-04 13:56:30|315.1|313.3|315.85|314.05|315.85|314.05|315.1|313.3|0
1643983000000|2022-02-04 13:56:40|316.07|314.27|317.27|315.47|317.27|315.47|316.07|314.27|0
1643983010000|2022-02-04 13:56:50|318.02|316.22|316.62|314.82|318.02|316.22|316.62|314.82|0
1643983020000|2022-02-04 13:57:00|316.94|315.14|316.29|314.49|316.94|315.14|315.75|313.95|0
1643983030000|2022-02-04 13:57:10|316.72|314.92|316.72|314.92|316.94|315.14|316.72|314.92|0
1643983040000|2022-02-04 13:57:20|316.4|314.6|317.15|315.35|317.15|315.35|316.4|314.6|0
1643983050000|2022-02-04 13:57:30|316.72|314.92|316.94|315.14|316.94|315.14|316.72|314.92|0
1643983060000|2022-02-04 13:57:40|317.8|316|318.24|316.44|318.24|316.44|317.59|315.79|0
1643983070000|2022-02-04 13:57:50|317.7|315.9|317.48|315.68|317.7|315.9|317.37|315.57|0
1643983080000|2022-02-04 13:58:00|317.59|315.79|316.29|314.49|317.59|315.79|316.18|314.38|0
1643983090000|2022-02-04 13:58:10|316.07|314.27|316.94|315.14|316.94|315.14|316.07|314.27|0
1643983100000|2022-02-04 13:58:20|316.72|314.92|317.92|316.12|317.92|316.12|316.72|314.92|0
1643983110000|2022-02-04 13:58:30|317.8|316|318.02|316.22|318.02|316.22|317.8|316|0
1643983120000|2022-02-04 13:58:40|318.24|316.44|318.13|316.33|318.35|316.55|317.92|316.12|0
1643983130000|2022-02-04 13:58:50|318.67|316.87|318.78|316.98|318.78|316.98|318.57|316.77|0
1643983140000|2022-02-04 13:59:00|319.1|317.3|317.92|316.12|319.1|317.3|317.92|316.12|0
1643983150000|2022-02-04 13:59:10|317.8|316|318.13|316.33|318.24|316.44|317.8|316|0
1643983160000|2022-02-04 13:59:20|318.57|316.77|319|317.2|319|317.2|318.24|316.44|0
1643983170000|2022-02-04 13:59:30|319.32|317.52|318.78|316.98|319.32|317.52|318.78|316.98|0
1643983180000|2022-02-04 13:59:40|319.1|317.3|319.54|317.74|319.54|317.74|319.1|317.3|0
1643983190000|2022-02-04 13:59:50|319.76|317.96|319.76|317.96|319.76|317.96|319.54|317.74|0
1643983200000|2022-02-04 14:00:00|319.54|317.74|319.54|317.74|319.54|317.74|319.1|317.3|0
1643983210000|2022-02-04 14:00:10|319.97|318.17|320.19|318.39|320.41|318.61|319.97|318.17|0
1643983220000|2022-02-04 14:00:20|319.76|317.96|319.43|317.63|319.76|317.96|319.43|317.63|0
1643983230000|2022-02-04 14:00:30|319.54|317.74|320.41|318.61|320.41|318.61|319.54|317.74|0
1643983240000|2022-02-04 14:00:40|320.63|318.83|320.63|318.83|320.84|319.04|320.63|318.83|0
1643983250000|2022-02-04 14:00:50|320.84|319.04|320.41|318.61|320.84|319.04|320.41|318.61|0
1643983260000|2022-02-04 14:01:00|320.19|318.39|320.63|318.83|320.84|319.04|320.19|318.39|0
1643983270000|2022-02-04 14:01:10|320.84|319.04|320.96|319.16|320.96|319.16|320.84|319.04|0
1643983280000|2022-02-04 14:01:20|321.28|319.48|322.8|321|322.8|321|321.28|319.48|0
1643983290000|2022-02-04 14:01:30|322.48|320.68|322.59|320.79|322.8|321|321.93|320.13|0
1643983300000|2022-02-04 14:01:40|323.24|321.44|323.79|321.99|323.89|322.09|323.24|321.44|0
1643983310000|2022-02-04 14:01:50|323.89|322.09|323.89|322.09|323.89|322.09|323.46|321.66|0
1643983320000|2022-02-04 14:02:00|324.11|322.31|324.11|322.31|324.11|322.31|323.46|321.66|0
1643983330000|2022-02-04 14:02:10|323.89|322.09|324.77|322.97|324.77|322.97|323.89|322.09|0
1643983340000|2022-02-04 14:02:20|324.66|322.86|324.77|322.97|324.77|322.97|324.66|322.86|0
1643983350000|2022-02-04 14:02:30|324.99|323.19|324.01|322.21|324.99|323.19|323.89|322.09|0
1643983360000|2022-02-04 14:02:40|324.11|322.31|323.68|321.88|324.11|322.31|323.68|321.88|0
1643983370000|2022-02-04 14:02:50|324.33|322.53|324.66|322.86|324.66|322.86|324.33|322.53|0
1643983380000|2022-02-04 14:03:00|324.33|322.53|324.99|323.19|324.99|323.19|324.33|322.53|0
1643983390000|2022-02-04 14:03:10|324.44|322.64|325.1|323.3|325.1|323.3|324.44|322.64|0
1643983400000|2022-02-04 14:03:20|324.77|322.97|324.99|323.19|325.2|323.4|324.77|322.97|0
1643983410000|2022-02-04 14:03:30|324.88|323.08|324.88|323.08|324.88|323.08|324.77|322.97|0
1643983420000|2022-02-04 14:03:40|324.99|323.19|325.2|323.4|325.2|323.4|324.99|323.19|0
1643983430000|2022-02-04 14:03:50|325.64|323.84|326.63|324.83|326.63|324.83|325.64|323.84|0
1643983440000|2022-02-04 14:04:00|326.52|324.72|326.52|324.72|326.74|324.94|326.52|324.72|0
1643983450000|2022-02-04 14:04:10|326.74|324.94|326.85|325.05|326.95|325.15|326.74|324.94|0
1643983460000|2022-02-04 14:04:20|326.3|324.5|326.95|325.15|327.17|325.37|326.3|324.5|0
1643983470000|2022-02-04 14:04:30|326.74|324.94|326.52|324.72|326.74|324.94|326.52|324.72|0
1643983480000|2022-02-04 14:04:40|326.3|324.5|324.88|323.08|326.3|324.5|324.88|323.08|0
1643983490000|2022-02-04 14:04:50|325.1|323.3|325.64|323.84|325.64|323.84|324.99|323.19|0
1643983500000|2022-02-04 14:05:00|325.86|324.06|324.99|323.19|326.08|324.28|324.99|323.19|0
1643983510000|2022-02-04 14:05:10|325.2|323.4|323.89|322.09|325.2|323.4|323.89|322.09|0
1643983520000|2022-02-04 14:05:20|323.57|321.77|324.01|322.21|324.11|322.31|323.57|321.77|0
1643983530000|2022-02-04 14:05:30|323.89|322.09|324.01|322.21|324.01|322.21|323.79|321.99|0
1643983540000|2022-02-04 14:05:40|324.22|322.42|324.98|323.18|324.98|323.18|324.22|322.42|0
1643983550000|2022-02-04 14:05:50|324.88|323.08|324.33|322.53|324.98|323.18|324.33|322.53|0
1643983560000|2022-02-04 14:06:00|324.11|322.31|324.33|322.53|324.33|322.53|323.67|321.87|0
1643983570000|2022-02-04 14:06:10|325.2|323.4|324.77|322.97|325.2|323.4|324.77|322.97|0
1643983580000|2022-02-04 14:06:20|324.55|322.75|324.55|322.75|324.98|323.18|324.55|322.75|0
1643983590000|2022-02-04 14:06:30|324.11|322.31|323.46|321.66|324.11|322.31|323.46|321.66|0
1643983600000|2022-02-04 14:06:40|323.89|322.09|323.35|321.55|323.89|322.09|323.35|321.55|0
1643983610000|2022-02-04 14:06:50|323.46|321.66|321.49|319.69|323.46|321.66|321.49|319.69|0
1643983620000|2022-02-04 14:07:00|321.93|320.13|321.61|319.81|321.93|320.13|321.49|319.69|0
1643983630000|2022-02-04 14:07:10|321.93|320.13|320.41|318.61|321.93|320.13|320.41|318.61|0
1643983640000|2022-02-04 14:07:20|320.19|318.39|319.32|317.52|320.19|318.39|319.32|317.52|0
1643983650000|2022-02-04 14:07:30|319.97|318.17|320.08|318.28|320.08|318.28|319.87|318.07|0
1643983660000|2022-02-04 14:07:40|320.41|318.61|321.06|319.26|321.06|319.26|320.3|318.5|0
1643983670000|2022-02-04 14:07:50|321.71|319.91|320.4|318.6|321.71|319.91|320.4|318.6|0
1643983680000|2022-02-04 14:08:00|320.3|318.5|321.39|319.59|321.39|319.59|320.3|318.5|0
1643983690000|2022-02-04 14:08:10|321.49|319.69|320.4|318.6|321.49|319.69|320.4|318.6|0
1643983700000|2022-02-04 14:08:20|320.62|318.82|321.49|319.69|321.49|319.69|320.62|318.82|0
1643983710000|2022-02-04 14:08:30|320.62|318.82|320.62|318.82|320.84|319.04|320.62|318.82|0
1643983720000|2022-02-04 14:08:40|320.84|319.04|320.19|318.39|320.84|319.04|320.19|318.39|0
1643983730000|2022-02-04 14:08:50|319.43|317.63|318.67|316.87|319.43|317.63|318.45|316.65|0
1643983740000|2022-02-04 14:09:00|318.88|317.08|318.23|316.43|319.1|317.3|318.23|316.43|0
1643983750000|2022-02-04 14:09:10|318.67|316.87|318.67|316.87|318.67|316.87|318.45|316.65|0
1643983760000|2022-02-04 14:09:20|318.45|316.65|319.1|317.3|319.1|317.3|318.34|316.54|0
1643983770000|2022-02-04 14:09:30|318.67|316.87|318.34|316.54|318.67|316.87|318.01|316.21|0
1643983780000|2022-02-04 14:09:40|318.45|316.65|318.67|316.87|319|317.2|318.45|316.65|0
1643983790000|2022-02-04 14:09:50|318.88|317.08|319.1|317.3|319.43|317.63|318.88|317.08|0
1643983800000|2022-02-04 14:10:00|319.53|317.73|319.97|318.17|320.08|318.28|319.53|317.73|0
1643983810000|2022-02-04 14:10:10|320.19|318.39|319.97|318.17|320.3|318.5|319.97|318.17|0
1643983820000|2022-02-04 14:10:20|319.53|317.73|320.4|318.6|320.4|318.6|319.53|317.73|0
1643983830000|2022-02-04 14:10:30|320.19|318.39|320.19|318.39|320.4|318.6|319.97|318.17|0
1643983840000|2022-02-04 14:10:40|319.75|317.95|318.67|316.87|319.75|317.95|318.45|316.65|0
1643983850000|2022-02-04 14:10:50|318.23|316.43|318.67|316.87|318.67|316.87|318.23|316.43|0
1643983860000|2022-02-04 14:11:00|318.45|316.65|318.23|316.43|318.45|316.65|318.13|316.33|0
1643983870000|2022-02-04 14:11:10|317.26|315.46|317.36|315.56|317.48|315.68|317.26|315.46|0
1643983880000|2022-02-04 14:11:20|316.71|314.91|317.69|315.89|317.69|315.89|316.5|314.7|0
1643983890000|2022-02-04 14:11:30|316.71|314.91|316.71|314.91|317.15|315.35|316.71|314.91|0
1643983900000|2022-02-04 14:11:40|316.39|314.59|316.06|314.26|316.5|314.7|316.06|314.26|0
1643983910000|2022-02-04 14:11:50|316.39|314.59|316.5|314.7|316.5|314.7|316.28|314.48|0
1643983920000|2022-02-04 14:12:00|316.28|314.48|316.5|314.7|316.5|314.7|316.06|314.26|0
1643983930000|2022-02-04 14:12:10|315.41|313.61|313.69|311.89|316.06|314.26|313.69|311.89|0
1643983940000|2022-02-04 14:12:20|314.12|312.32|313.9|312.1|314.33|312.53|313.9|312.1|0
1643983950000|2022-02-04 14:12:30|314.33|312.53|313.9|312.1|314.33|312.53|313.9|312.1|0
1643983960000|2022-02-04 14:12:40|313.25|311.45|312.82|311.02|313.25|311.45|312.82|311.02|0
1643983970000|2022-02-04 14:12:50|312.5|310.7|311.96|310.16|312.5|310.7|311.96|310.16|0
1643983980000|2022-02-04 14:13:00|312.29|310.49|312.18|310.38|312.29|310.49|311.53|309.73|0
1643983990000|2022-02-04 14:13:10|311.96|310.16|312.29|310.49|312.29|310.49|311.96|310.16|0
1643984000000|2022-02-04 14:13:20|312.39|310.59|312.39|310.59|312.61|310.81|312.39|310.59|0
1643984010000|2022-02-04 14:13:30|312.61|310.81|313.47|311.67|313.47|311.67|312.39|310.59|0
1643984020000|2022-02-04 14:13:40|313.04|311.24|312.61|310.81|313.47|311.67|312.61|310.81|0
1643984030000|2022-02-04 14:13:50|312.17|310.37|312.39|310.59|312.39|310.59|312.17|310.37|0
1643984040000|2022-02-04 14:14:00|312.61|310.81|311.74|309.94|312.61|310.81|311.74|309.94|0
1643984050000|2022-02-04 14:14:10|312.17|310.37|312.07|310.27|312.17|310.37|311.86|310.06|0
1643984060000|2022-02-04 14:14:20|311.74|309.94|311.96|310.16|312.17|310.37|311.74|309.94|0
1643984070000|2022-02-04 14:14:30|311.53|309.73|311.74|309.94|311.74|309.94|311.53|309.73|0
1643984080000|2022-02-04 14:14:40|311.1|309.3|311.31|309.51|311.31|309.51|311.1|309.3|0
1643984090000|2022-02-04 14:14:50|311.64|309.84|310.67|308.87|311.64|309.84|310.45|308.65|0
1643984100000|2022-02-04 14:15:00|310.24|308.44|310.24|308.44|310.45|308.65|309.92|308.12|0
1643984110000|2022-02-04 14:15:10|310.78|308.98|310.45|308.65|311.31|309.51|310.45|308.65|0
1643984120000|2022-02-04 14:15:20|309.59|307.79|309.38|307.58|309.81|308.01|309.27|307.47|0
1643984130000|2022-02-04 14:15:30|309.16|307.36|309.06|307.26|309.16|307.36|309.06|307.26|0
1643984140000|2022-02-04 14:15:40|307.56|305.76|305.95|304.15|307.56|305.76|305.95|304.15|0
1643984150000|2022-02-04 14:15:50|305.63|303.83|305.31|303.51|305.73|303.93|305.31|303.51|0
1643984160000|2022-02-04 14:16:00|305.95|304.15|306.8|305|306.8|305|305.95|304.15|0
1643984170000|2022-02-04 14:16:10|306.38|304.58|306.59|304.79|306.8|305|306.38|304.58|0
1643984180000|2022-02-04 14:16:20|305.95|304.15|306.38|304.58|306.38|304.58|305.95|304.15|0
1643984190000|2022-02-04 14:16:30|306.59|304.79|306.38|304.58|306.59|304.79|306.38|304.58|0
1643984200000|2022-02-04 14:16:40|306.59|304.79|306.27|304.47|306.59|304.79|306.27|304.47|0
1643984210000|2022-02-04 14:16:50|305.42|303.62|306.16|304.36|306.16|304.36|305.09|303.29|0
1643984220000|2022-02-04 14:17:00|305.73|303.93|305.31|303.51|305.73|303.93|305.31|303.51|0
1643984230000|2022-02-04 14:17:10|305.42|303.62|305.31|303.51|305.52|303.72|305.31|303.51|0
1643984240000|2022-02-04 14:17:20|305.09|303.29|304.99|303.19|305.09|303.29|304.99|303.19|0
1643984250000|2022-02-04 14:17:30|305.31|303.51|305.31|303.51|305.31|303.51|305.09|303.29|0
1643984260000|2022-02-04 14:17:40|304.88|303.08|305.31|303.51|305.31|303.51|304.88|303.08|0
1643984270000|2022-02-04 14:17:50|305.09|303.29|306.16|304.36|306.16|304.36|305.09|303.29|0
1643984280000|2022-02-04 14:18:00|306.37|304.57|306.59|304.79|307.02|305.22|306.37|304.57|0
1643984290000|2022-02-04 14:18:10|306.8|305|307.02|305.22|307.02|305.22|306.8|305|0
1643984300000|2022-02-04 14:18:20|307.45|305.65|307.87|306.07|307.87|306.07|307.45|305.65|0
1643984310000|2022-02-04 14:18:30|307.66|305.86|307.66|305.86|307.66|305.86|307.02|305.22|0
1643984320000|2022-02-04 14:18:40|307.87|306.07|308.3|306.5|308.3|306.5|307.87|306.07|0
1643984330000|2022-02-04 14:18:50|307.87|306.07|308.09|306.29|308.2|306.4|307.87|306.07|0
1643984340000|2022-02-04 14:19:00|308.73|306.93|308.3|306.5|308.73|306.93|308.3|306.5|0
1643984350000|2022-02-04 14:19:10|308.95|307.15|308.73|306.93|308.95|307.15|308.73|306.93|0
1643984360000|2022-02-04 14:19:20|308.95|307.15|308.95|307.15|308.95|307.15|308.73|306.93|0
1643984370000|2022-02-04 14:19:30|309.06|307.26|308.95|307.15|309.06|307.26|308.84|307.04|0
1643984380000|2022-02-04 14:19:40|308.73|306.93|308.3|306.5|308.73|306.93|308.3|306.5|0
1643984390000|2022-02-04 14:19:50|307.87|306.07|307.34|305.54|307.87|306.07|307.23|305.43|0
1643984400000|2022-02-04 14:20:00|307.02|305.22|305.73|303.93|307.02|305.22|305.73|303.93|0
1643984410000|2022-02-04 14:20:10|305.3|303.5|306.59|304.79|306.59|304.79|305.3|303.5|0
1643984420000|2022-02-04 14:20:20|305.95|304.15|305.52|303.72|305.95|304.15|305.52|303.72|0
1643984430000|2022-02-04 14:20:30|305.09|303.29|305.41|303.61|305.41|303.61|305.09|303.29|0
1643984440000|2022-02-04 14:20:40|305.09|303.29|305.52|303.72|305.52|303.72|305.09|303.29|0
1643984450000|2022-02-04 14:20:50|305.73|303.93|305.3|303.5|305.73|303.93|305.3|303.5|0
1643984460000|2022-02-04 14:21:00|305.09|303.29|306.37|304.57|306.37|304.57|304.88|303.08|0
1643984470000|2022-02-04 14:21:10|305.84|304.04|306.59|304.79|306.59|304.79|305.84|304.04|0
1643984480000|2022-02-04 14:21:20|305.63|303.83|305.63|303.83|305.63|303.83|305.63|303.83|0
1643984490000|2022-02-04 14:21:30|305.3|303.5|304.88|303.08|305.3|303.5|304.66|302.86|0
1643984500000|2022-02-04 14:21:40|305.3|303.5|306.06|304.26|306.37|304.57|305.3|303.5|0
1643984510000|2022-02-04 14:21:50|305.73|303.93|306.16|304.36|306.16|304.36|305.73|303.93|0
1643984520000|2022-02-04 14:22:00|306.27|304.47|306.06|304.26|306.27|304.47|305.73|303.93|0
1643984530000|2022-02-04 14:22:10|306.59|304.79|305.73|303.93|306.59|304.79|305.73|303.93|0
1643984540000|2022-02-04 14:22:20|305.52|303.72|305.94|304.14|305.94|304.14|305.52|303.72|0
1643984550000|2022-02-04 14:22:30|305.73|303.93|305.84|304.04|305.84|304.04|305.73|303.93|0
1643984560000|2022-02-04 14:22:40|305.73|303.93|305.09|303.29|305.73|303.93|304.88|303.08|0
1643984570000|2022-02-04 14:22:50|305.52|303.72|305.3|303.5|305.84|304.04|305.3|303.5|0
1643984580000|2022-02-04 14:23:00|305.52|303.72|305.09|303.29|305.52|303.72|305.09|303.29|0
1643984590000|2022-02-04 14:23:10|305.52|303.72|305.3|303.5|305.52|303.72|305.3|303.5|0
1643984600000|2022-02-04 14:23:20|305.09|303.29|306.16|304.36|306.16|304.36|305.09|303.29|0
1643984610000|2022-02-04 14:23:30|305.94|304.14|305.3|303.5|305.94|304.14|305.09|303.29|0
1643984620000|2022-02-04 14:23:40|305.52|303.72|305.52|303.72|305.73|303.93|305.52|303.72|0
1643984630000|2022-02-04 14:23:50|305.94|304.14|305.09|303.29|305.94|304.14|305.09|303.29|0
1643984640000|2022-02-04 14:24:00|305.3|303.5|305.09|303.29|305.52|303.72|305.09|303.29|0
1643984650000|2022-02-04 14:24:10|305.3|303.5|305.52|303.72|305.52|303.72|305.3|303.5|0
1643984660000|2022-02-04 14:24:20|305.09|303.29|305.3|303.5|305.63|303.83|305.09|303.29|0
1643984670000|2022-02-04 14:24:30|305.2|303.4|305.3|303.5|305.3|303.5|305.2|303.4|0
1643984680000|2022-02-04 14:24:40|305.41|303.61|305.3|303.5|305.52|303.72|305.3|303.5|0
1643984690000|2022-02-04 14:24:50|304.87|303.07|305.73|303.93|305.73|303.93|304.87|303.07|0
1643984700000|2022-02-04 14:25:00|305.09|303.29|302.74|300.94|305.09|303.29|302.53|300.73|0
1643984710000|2022-02-04 14:25:10|302.31|300.51|301.04|299.24|302.31|300.51|301.04|299.24|0
1643984720000|2022-02-04 14:25:20|300.83|299.03|300.19|298.39|300.83|299.03|300.09|298.29|0
1643984730000|2022-02-04 14:25:30|299.76|297.96|299.76|297.96|300.4|298.6|299.55|297.75|0
1643984740000|2022-02-04 14:25:40|301.46|299.66|300.61|298.81|301.46|299.66|300.61|298.81|0
1643984750000|2022-02-04 14:25:50|300.4|298.6|300.51|298.71|300.61|298.81|300.4|298.6|0
1643984760000|2022-02-04 14:26:00|300.61|298.81|300.3|298.5|300.61|298.81|300.3|298.5|0
1643984770000|2022-02-04 14:26:10|299.87|298.07|299.76|297.96|299.98|298.18|299.76|297.96|0
1643984780000|2022-02-04 14:26:20|299.55|297.75|300.09|298.29|300.19|298.39|299.55|297.75|0
1643984790000|2022-02-04 14:26:30|300.19|298.39|300.19|298.39|300.4|298.6|300.19|298.39|0
1643984800000|2022-02-04 14:26:40|300.4|298.6|301.15|299.35|301.25|299.45|300.4|298.6|0
1643984810000|2022-02-04 14:26:50|301.25|299.45|301.15|299.35|301.46|299.66|301.04|299.24|0
1643984820000|2022-02-04 14:27:00|300.82|299.02|300.3|298.5|300.82|299.02|300.3|298.5|0
1643984830000|2022-02-04 14:27:10|300.4|298.6|301.04|299.24|301.25|299.45|300.4|298.6|0
1643984840000|2022-02-04 14:27:20|301.25|299.45|301.25|299.45|301.68|299.88|301.25|299.45|0
1643984850000|2022-02-04 14:27:30|300.61|298.81|300.82|299.02|300.93|299.13|300.61|298.81|0
1643984860000|2022-02-04 14:27:40|300.4|298.6|299.55|297.75|300.4|298.6|299.55|297.75|0
1643984870000|2022-02-04 14:27:50|299.76|297.96|299.76|297.96|299.76|297.96|299.34|297.54|0
1643984880000|2022-02-04 14:28:00|300.4|298.6|302.31|300.51|302.31|300.51|300.4|298.6|0
1643984890000|2022-02-04 14:28:10|302.74|300.94|302.1|300.3|302.74|300.94|301.89|300.09|0
1643984900000|2022-02-04 14:28:20|302.31|300.51|302.31|300.51|302.31|300.51|302.1|300.3|0
1643984910000|2022-02-04 14:28:30|302.1|300.3|302.21|300.41|302.21|300.41|301.89|300.09|0
1643984920000|2022-02-04 14:28:40|302.31|300.51|302.31|300.51|302.53|300.73|302.31|300.51|0
1643984930000|2022-02-04 14:28:50|301.78|299.98|302.64|300.84|302.64|300.84|301.67|299.87|0
1643984940000|2022-02-04 14:29:00|302.53|300.73|303.49|301.69|303.49|301.69|302.53|300.73|0
1643984950000|2022-02-04 14:29:10|303.8|302|303.16|301.36|303.8|302|303.16|301.36|0
1643984960000|2022-02-04 14:29:20|303.59|301.79|303.38|301.58|303.59|301.79|303.16|301.36|0
1643984970000|2022-02-04 14:29:30|303.7|301.9|303.8|302|303.8|302|303.49|301.69|0
1643984980000|2022-02-04 14:29:40|303.59|301.79|303.59|301.79|303.59|301.79|303.38|301.58|0
1643984990000|2022-02-04 14:29:50|303.16|301.36|303.16|301.36|303.7|301.9|303.16|301.36|0
1643985000000|2022-02-04 14:30:00|303.28|301.48|301.04|299.24|303.28|301.48|301.04|299.24|0
1643985010000|2022-02-04 14:30:10|300.82|299.02|298.7|296.9|301.36|299.56|298.7|296.9|0
1643985020000|2022-02-04 14:30:20|298.91|297.11|298.06|296.26|299.02|297.22|298.06|296.26|0
1643985030000|2022-02-04 14:30:30|297.43|295.63|299.23|297.43|299.23|297.43|297.43|295.63|0
1643985040000|2022-02-04 14:30:40|300.19|298.39|298.49|296.69|300.61|298.81|298.49|296.69|0
1643985050000|2022-02-04 14:30:50|298.6|296.8|301.36|299.56|301.36|299.56|298.6|296.8|0
1643985060000|2022-02-04 14:31:00|301.25|299.45|302.74|300.94|302.74|300.94|301.04|299.24|0
1643985070000|2022-02-04 14:31:10|301.89|300.09|301.89|300.09|301.89|300.09|299.97|298.17|0
1643985080000|2022-02-04 14:31:20|300.51|298.71|299.87|298.07|300.51|298.71|299.55|297.75|0
1643985090000|2022-02-04 14:31:30|300.4|298.6|301.46|299.66|301.46|299.66|300.18|298.38|0
1643985100000|2022-02-04 14:31:40|302.1|300.3|301.67|299.87|302.1|300.3|301.03|299.23|0
1643985110000|2022-02-04 14:31:50|302.31|300.51|302.52|300.72|302.52|300.72|301.89|300.09|0
1643985120000|2022-02-04 14:32:00|303.3|301.5|301.06|299.26|303.3|301.5|301.06|299.26|0
1643985130000|2022-02-04 14:32:10|301.81|300.01|301.93|300.13|301.93|300.13|301.07|299.27|0
1643985140000|2022-02-04 14:32:20|302.14|300.34|302.57|300.77|302.57|300.77|302.14|300.34|0
1643985150000|2022-02-04 14:32:30|302.35|300.55|301.5|299.7|302.57|300.77|301.5|299.7|0
1643985160000|2022-02-04 14:32:40|301.18|299.38|303.42|301.62|303.42|301.62|301.18|299.38|0
1643985170000|2022-02-04 14:32:50|303.85|302.05|304.71|302.91|304.71|302.91|303.85|302.05|0
1643985180000|2022-02-04 14:33:00|304.49|302.69|305.03|303.23|305.14|303.34|304.49|302.69|0
1643985190000|2022-02-04 14:33:10|305.78|303.98|305.14|303.34|305.78|303.98|304.28|302.48|0
1643985200000|2022-02-04 14:33:20|304.71|302.91|304.18|302.38|304.71|302.91|304.18|302.38|0
1643985210000|2022-02-04 14:33:30|304.28|302.48|304.92|303.12|305.14|303.34|304.18|302.38|0
1643985220000|2022-02-04 14:33:40|304.71|302.91|305.78|303.98|305.78|303.98|304.28|302.48|0
1643985230000|2022-02-04 14:33:50|305.35|303.55|304.49|302.69|305.35|303.55|303.85|302.05|0
1643985240000|2022-02-04 14:34:00|305.46|303.66|306.21|304.41|306.21|304.41|305.46|303.66|0
1643985250000|2022-02-04 14:34:10|306.64|304.84|306.42|304.62|306.64|304.84|305.99|304.19|0
1643985260000|2022-02-04 14:34:20|305.99|304.19|306.85|305.05|306.85|305.05|305.99|304.19|0
1643985270000|2022-02-04 14:34:30|304.92|303.12|306.21|304.41|306.21|304.41|304.92|303.12|0
1643985280000|2022-02-04 14:34:40|306.64|304.84|307.28|305.48|307.28|305.48|306.54|304.74|0
1643985290000|2022-02-04 14:34:50|307.71|305.91|307.93|306.13|308.58|306.78|307.71|305.91|0
1643985300000|2022-02-04 14:35:00|307.61|305.81|309.44|307.64|309.87|308.07|307.61|305.81|0
1643985310000|2022-02-04 14:35:10|309.65|307.85|311.38|309.58|311.38|309.58|309.65|307.85|0
1643985320000|2022-02-04 14:35:20|311.6|309.8|310.52|308.72|312.03|310.23|310.52|308.72|0
1643985330000|2022-02-04 14:35:30|309.98|308.18|310.73|308.93|310.73|308.93|309.44|307.64|0
1643985340000|2022-02-04 14:35:40|310.52|308.72|309.87|308.07|310.52|308.72|309.65|307.85|0
1643985350000|2022-02-04 14:35:50|310.73|308.93|309.12|307.32|310.73|308.93|309.12|307.32|0
1643985360000|2022-02-04 14:36:00|309.87|308.07|310.08|308.28|310.52|308.72|309.87|308.07|0
1643985370000|2022-02-04 14:36:10|310.3|308.5|309.65|307.85|310.95|309.15|309.65|307.85|0
1643985380000|2022-02-04 14:36:20|308.04|306.24|306.85|305.05|308.04|306.24|306.85|305.05|0
1643985390000|2022-02-04 14:36:30|305.14|303.34|305.35|303.55|305.56|303.76|303.85|302.05|0
1643985400000|2022-02-04 14:36:40|304.92|303.12|303.63|301.83|304.92|303.12|303.63|301.83|0
1643985410000|2022-02-04 14:36:50|304.28|302.48|305.35|303.55|305.56|303.76|304.28|302.48|0
1643985420000|2022-02-04 14:37:00|304.06|302.26|306.32|304.52|306.64|304.84|304.06|302.26|0
1643985430000|2022-02-04 14:37:10|306.42|304.62|307.28|305.48|307.5|305.7|306.42|304.62|0
1643985440000|2022-02-04 14:37:20|308.36|306.56|309.44|307.64|309.44|307.64|308.26|306.46|0
1643985450000|2022-02-04 14:37:30|308.79|306.99|308.57|306.77|308.79|306.99|308.57|306.77|0
1643985460000|2022-02-04 14:37:40|308.79|306.99|308.79|306.99|309.22|307.42|308.79|306.99|0
1643985470000|2022-02-04 14:37:50|309.22|307.42|309.65|307.85|309.65|307.85|309.22|307.42|0
1643985480000|2022-02-04 14:38:00|308.79|306.99|308.04|306.24|308.79|306.99|308.04|306.24|0
1643985490000|2022-02-04 14:38:10|307.07|305.27|307.71|305.91|307.71|305.91|307.07|305.27|0
1643985500000|2022-02-04 14:38:20|308.57|306.77|308.57|306.77|308.57|306.77|308.25|306.45|0
1643985510000|2022-02-04 14:38:30|307.93|306.13|306.42|304.62|308.36|306.56|306.42|304.62|0
1643985520000|2022-02-04 14:38:40|307.07|305.27|308.36|306.56|308.57|306.77|307.07|305.27|0
1643985530000|2022-02-04 14:38:50|309.65|307.85|306.21|304.41|309.65|307.85|306.21|304.41|0
1643985540000|2022-02-04 14:39:00|306.75|304.95|307.93|306.13|307.93|306.13|306.21|304.41|0
1643985550000|2022-02-04 14:39:10|308.36|306.56|309.44|307.64|309.44|307.64|308.25|306.45|0
1643985560000|2022-02-04 14:39:20|309.22|307.42|309|307.2|309.87|308.07|309|307.2|0
1643985570000|2022-02-04 14:39:30|309.22|307.42|307.71|305.91|309.22|307.42|307.71|305.91|0
1643985580000|2022-02-04 14:39:40|308.14|306.34|307.93|306.13|308.14|306.34|307.71|305.91|0
1643985590000|2022-02-04 14:39:50|308.36|306.56|306.85|305.05|308.36|306.56|306.85|305.05|0
1643985600000|2022-02-04 14:40:00|306.21|304.41|303.32|301.52|306.53|304.73|303.32|301.52|0
1643985610000|2022-02-04 14:40:10|302.99|301.19|300|298.2|302.99|301.19|299.9|298.1|0
1643985620000|2022-02-04 14:40:20|301.07|299.27|298.94|297.14|301.07|299.27|298.94|297.14|0
1643985630000|2022-02-04 14:40:30|298.72|296.92|297.23|295.43|298.72|296.92|296.39|294.59|0
1643985640000|2022-02-04 14:40:40|296.17|294.37|297.45|295.65|297.45|295.65|295.96|294.16|0
1643985650000|2022-02-04 14:40:50|297.13|295.33|297.34|295.54|297.45|295.65|296.5|294.7|0
1643985660000|2022-02-04 14:41:00|297.45|295.65|298.83|297.03|298.83|297.03|297.45|295.65|0
1643985670000|2022-02-04 14:41:10|298.51|296.71|297.98|296.18|298.51|296.71|297.98|296.18|0
1643985680000|2022-02-04 14:41:20|298.08|296.28|296.92|295.12|298.08|296.28|296.17|294.37|0
1643985690000|2022-02-04 14:41:30|296.6|294.8|295.32|293.52|296.6|294.8|294.9|293.1|0
1643985700000|2022-02-04 14:41:40|295.11|293.31|294.16|292.36|295.11|293.31|293.63|291.83|0
1643985710000|2022-02-04 14:41:50|293.63|291.83|292.79|290.99|293.63|291.83|292.79|290.99|0
1643985720000|2022-02-04 14:42:00|293.84|292.04|293.42|291.62|294.27|292.47|293.42|291.62|0
1643985730000|2022-02-04 14:42:10|293.84|292.04|293.21|291.41|293.84|292.04|292.15|290.35|0
1643985740000|2022-02-04 14:42:20|292.26|290.46|290.05|288.25|292.26|290.46|290.05|288.25|0
1643985750000|2022-02-04 14:42:30|290.26|288.46|290.05|288.25|290.26|288.46|290.05|288.25|0
1643985760000|2022-02-04 14:42:40|288.81|287.01|289.44|287.64|289.44|287.64|288.81|287.01|0
1643985770000|2022-02-04 14:42:50|289.23|287.43|289.42|287.62|290.27|288.47|289.23|287.43|0
1643985780000|2022-02-04 14:43:00|288.89|287.09|288.99|287.19|289.84|288.04|288.89|287.09|0
1643985790000|2022-02-04 14:43:10|289.1|287.3|288.78|286.98|289.1|287.3|288.78|286.98|0
1643985800000|2022-02-04 14:43:20|288.99|287.19|287.71|285.91|288.99|287.19|287.71|285.91|0
1643985810000|2022-02-04 14:43:30|286.23|284.43|284.95|283.15|286.44|284.64|284.95|283.15|0
1643985820000|2022-02-04 14:43:40|284.64|282.84|284.95|283.15|284.95|283.15|284.64|282.84|0
1643985830000|2022-02-04 14:43:50|284.32|282.52|285.17|283.37|285.17|283.37|284.32|282.52|0
1643985840000|2022-02-04 14:44:00|284.95|283.15|286.44|284.64|286.44|284.64|284.95|283.15|0
1643985850000|2022-02-04 14:44:10|286.01|284.21|287.08|285.28|287.29|285.49|286.01|284.21|0
1643985860000|2022-02-04 14:44:20|287.19|285.39|288.14|286.34|288.99|287.19|287.19|285.39|0
1643985870000|2022-02-04 14:44:30|287.71|285.91|288.99|287.19|288.99|287.19|287.5|285.7|0
1643985880000|2022-02-04 14:44:40|288.35|286.55|288.04|286.24|288.56|286.76|287.5|285.7|0
1643985890000|2022-02-04 14:44:50|287.93|286.13|287.08|285.28|287.93|286.13|287.08|285.28|0
1643985900000|2022-02-04 14:45:00|287.5|285.7|285.8|284|287.5|285.7|285.8|284|0
1643985910000|2022-02-04 14:45:10|285.7|283.9|285.59|283.79|286.34|284.54|285.59|283.79|0
1643985920000|2022-02-04 14:45:20|286.65|284.85|286.23|284.43|287.29|285.49|286.23|284.43|0
1643985930000|2022-02-04 14:45:30|286.12|284.32|285.17|283.37|286.23|284.43|285.17|283.37|0
1643985940000|2022-02-04 14:45:40|284.53|282.73|284.32|282.52|284.53|282.73|283.47|281.67|0
1643985950000|2022-02-04 14:45:50|284.95|283.15|285.8|284|286.01|284.21|284.95|283.15|0
1643985960000|2022-02-04 14:46:00|285.28|283.48|285.17|283.37|286.23|284.43|285.17|283.37|0
1643985970000|2022-02-04 14:46:10|284.95|283.15|285.28|283.48|285.38|283.58|284.53|282.73|0
1643985980000|2022-02-04 14:46:20|285.16|283.36|284.11|282.31|285.16|283.36|284.11|282.31|0
1643985990000|2022-02-04 14:46:30|285.16|283.36|285.59|283.79|285.59|283.79|285.16|283.36|0
1643986000000|2022-02-04 14:46:40|285.38|283.58|285.38|283.58|285.38|283.58|284.95|283.15|0
1643986010000|2022-02-04 14:46:50|285.59|283.79|286.01|284.21|286.23|284.43|285.59|283.79|0
1643986020000|2022-02-04 14:47:00|285.38|283.58|286.86|285.06|286.86|285.06|285.38|283.58|0
1643986030000|2022-02-04 14:47:10|287.71|285.91|287.92|286.12|288.14|286.34|287.71|285.91|0
1643986040000|2022-02-04 14:47:20|287.4|285.6|286.22|284.42|287.4|285.6|286.22|284.42|0
1643986050000|2022-02-04 14:47:30|286.44|284.64|287.61|285.81|287.61|285.81|286.44|284.64|0
1643986060000|2022-02-04 14:47:40|287.19|285.39|287.93|286.13|288.24|286.44|287.19|285.39|0
1643986070000|2022-02-04 14:47:50|287.82|286.02|287.82|286.02|288.03|286.23|287.4|285.6|0
1643986080000|2022-02-04 14:48:00|288.24|286.44|289.73|287.93|289.73|287.93|288.24|286.44|0
1643986090000|2022-02-04 14:48:10|290.79|288.99|290.16|288.36|290.79|288.99|290.16|288.36|0
1643986100000|2022-02-04 14:48:20|291.12|289.32|290.79|288.99|291.65|289.85|290.79|288.99|0
1643986110000|2022-02-04 14:48:30|291.75|289.95|291.88|290.08|292.6|290.8|291.75|289.95|0
1643986120000|2022-02-04 14:48:40|291.66|289.86|293.37|291.57|293.37|291.57|291.24|289.44|0
1643986130000|2022-02-04 14:48:50|293.15|291.35|292.09|290.29|293.15|291.35|292.09|290.29|0
1643986140000|2022-02-04 14:49:00|291.24|289.44|290.81|289.01|291.24|289.44|290.81|289.01|0
1643986150000|2022-02-04 14:49:10|290.6|288.8|288.7|286.9|290.6|288.8|288.7|286.9|0
1643986160000|2022-02-04 14:49:20|288.91|287.11|288.91|287.11|289.75|287.95|288.91|287.11|0
1643986170000|2022-02-04 14:49:30|288.48|286.68|288.91|287.11|288.91|287.11|287.85|286.05|0
1643986180000|2022-02-04 14:49:40|289.12|287.32|289.54|287.74|289.54|287.74|288.7|286.9|0
1643986190000|2022-02-04 14:49:50|289.12|287.32|290.92|289.12|290.92|289.12|289.12|287.32|0
1643986200000|2022-02-04 14:50:00|291.66|289.86|289.97|288.17|291.66|289.86|289.97|288.17|0
1643986210000|2022-02-04 14:50:10|289.33|287.53|291.66|289.86|291.66|289.86|289.33|287.53|0
1643986220000|2022-02-04 14:50:20|291.03|289.23|292.73|290.93|292.73|290.93|291.03|289.23|0
1643986230000|2022-02-04 14:50:30|292.84|291.04|295.07|293.27|295.07|293.27|292.84|291.04|0
1643986240000|2022-02-04 14:50:40|295.18|293.38|294.43|292.63|295.82|294.02|294.43|292.63|0
1643986250000|2022-02-04 14:50:50|294.86|293.06|295.28|293.48|295.28|293.48|294.86|293.06|0
1643986260000|2022-02-04 14:51:00|293.05|291.25|293.79|291.99|293.79|291.99|293.05|291.25|0
1643986270000|2022-02-04 14:51:10|292.73|290.93|292.73|290.93|294|292.2|292.73|290.93|0
1643986280000|2022-02-04 14:51:20|292.3|290.5|294|292.2|294|292.2|292.3|290.5|0
1643986290000|2022-02-04 14:51:30|294.43|292.63|295.5|293.7|295.5|293.7|294.43|292.63|0
1643986300000|2022-02-04 14:51:40|295.18|293.38|296.99|295.19|296.99|295.19|295.18|293.38|0
1643986310000|2022-02-04 14:51:50|297.42|295.62|296.99|295.19|297.63|295.83|296.99|295.19|0
1643986320000|2022-02-04 14:52:00|297.63|295.83|297.63|295.83|298.27|296.47|297.63|295.83|0
1643986330000|2022-02-04 14:52:10|297.42|295.62|298.49|296.69|298.49|296.69|297.42|295.62|0
1643986340000|2022-02-04 14:52:20|296.99|295.19|297.53|295.73|297.53|295.73|296.99|295.19|0
1643986350000|2022-02-04 14:52:30|297.85|296.05|297.2|295.4|297.85|296.05|297.1|295.3|0
1643986360000|2022-02-04 14:52:40|298.06|296.26|298.49|296.69|298.49|296.69|298.06|296.26|0
1643986370000|2022-02-04 14:52:50|298.17|296.37|301.28|299.48|301.28|299.48|298.17|296.37|0
1643986380000|2022-02-04 14:53:00|299.99|298.19|298.27|296.47|300.2|298.4|298.27|296.47|0
1643986390000|2022-02-04 14:53:10|297.85|296.05|297.85|296.05|298.27|296.47|297.85|296.05|0
1643986400000|2022-02-04 14:53:20|298.81|297.01|299.89|298.09|299.89|298.09|298.81|297.01|0
1643986410000|2022-02-04 14:53:30|300.42|298.62|298.7|296.9|300.63|298.83|298.7|296.9|0
1643986420000|2022-02-04 14:53:40|298.92|297.12|298.6|296.8|299.35|297.55|298.6|296.8|0
1643986430000|2022-02-04 14:53:50|298.49|296.69|298.92|297.12|298.92|297.12|298.49|296.69|0
1643986440000|2022-02-04 14:54:00|298.49|296.69|297.63|295.83|298.49|296.69|296.56|294.76|0
1643986450000|2022-02-04 14:54:10|296.99|295.19|297.42|295.62|297.42|295.62|296.78|294.98|0
1643986460000|2022-02-04 14:54:20|296.13|294.33|295.92|294.12|296.13|294.33|295.92|294.12|0
1643986470000|2022-02-04 14:54:30|295.61|293.81|296.13|294.33|296.13|294.33|295.61|293.81|0
1643986480000|2022-02-04 14:54:40|297.85|296.05|297.85|296.05|298.27|296.47|297.74|295.94|0
1643986490000|2022-02-04 14:54:50|298.27|296.47|299.24|297.44|299.35|297.55|298.27|296.47|0
1643986500000|2022-02-04 14:55:00|298.27|296.47|296.99|295.19|298.27|296.47|296.99|295.19|0
1643986510000|2022-02-04 14:55:10|297.85|296.05|298.06|296.26|298.06|296.26|297.1|295.3|0
1643986520000|2022-02-04 14:55:20|298.7|296.9|298.27|296.47|298.7|296.9|298.27|296.47|0
1643986530000|2022-02-04 14:55:30|297.85|296.05|296.13|294.33|297.96|296.16|296.13|294.33|0
1643986540000|2022-02-04 14:55:40|295.71|293.91|294.32|292.52|295.71|293.91|294.32|292.52|0
1643986550000|2022-02-04 14:55:50|295.92|294.12|296.56|294.76|296.56|294.76|295.92|294.12|0
1643986560000|2022-02-04 14:56:00|294.96|293.16|293.01|291.21|294.96|293.16|293.01|291.21|0
1643986570000|2022-02-04 14:56:10|293.65|291.85|292.58|290.78|293.65|291.85|292.58|290.78|0
1643986580000|2022-02-04 14:56:20|292.37|290.57|293.43|291.63|293.54|291.74|292.37|290.57|0
1643986590000|2022-02-04 14:56:30|293.65|291.85|294.18|292.38|294.18|292.38|293.12|291.32|0
1643986600000|2022-02-04 14:56:40|294.4|292.6|295.14|293.34|295.14|293.34|294.4|292.6|0
1643986610000|2022-02-04 14:56:50|295.35|293.55|296|294.2|296.11|294.31|295.35|293.55|0
1643986620000|2022-02-04 14:57:00|296.42|294.62|297.49|295.69|297.49|295.69|296.42|294.62|0
1643986630000|2022-02-04 14:57:10|298.14|296.34|297.28|295.48|298.78|296.98|297.28|295.48|0
1643986640000|2022-02-04 14:57:20|297.06|295.26|298.35|296.55|298.99|297.19|297.06|295.26|0
1643986650000|2022-02-04 14:57:30|297.71|295.91|298.78|296.98|298.78|296.98|297.71|295.91|0
1643986660000|2022-02-04 14:57:40|297.49|295.69|295.57|293.77|297.49|295.69|295.57|293.77|0
1643986670000|2022-02-04 14:57:50|295.89|294.09|295.35|293.55|295.89|294.09|295.04|293.24|0
1643986680000|2022-02-04 14:58:00|295.78|293.98|292.16|290.36|295.78|293.98|292.16|290.36|0
1643986690000|2022-02-04 14:58:10|292.27|290.47|293.65|291.85|293.97|292.17|292.27|290.47|0
1643986700000|2022-02-04 14:58:20|292.37|290.57|292.9|291.1|292.9|291.1|291.73|289.93|0
1643986710000|2022-02-04 14:58:30|292.27|290.47|292.58|290.78|293.01|291.21|292.27|290.47|0
1643986720000|2022-02-04 14:58:40|292.79|290.99|292.37|290.57|293.01|291.21|292.37|290.57|0
1643986730000|2022-02-04 14:58:50|291.52|289.72|292.16|290.36|292.37|290.57|291.52|289.72|0
1643986740000|2022-02-04 14:59:00|292.37|290.57|293.43|291.63|293.65|291.85|292.37|290.57|0
1643986750000|2022-02-04 14:59:10|293.22|291.42|293.01|291.21|293.97|292.17|293.01|291.21|0
1643986760000|2022-02-04 14:59:20|293.65|291.85|293.22|291.42|293.65|291.85|293.01|291.21|0
1643986770000|2022-02-04 14:59:30|293.43|291.63|293.22|291.42|293.43|291.63|292.48|290.68|0
1643986780000|2022-02-04 14:59:40|293.01|291.21|294.07|292.27|294.07|292.27|292.79|290.99|0
1643986790000|2022-02-04 14:59:50|294.29|292.49|294.5|292.7|294.93|293.13|294.29|292.49|0
1643986800000|2022-02-04 15:00:00|292.37|290.57|293.01|291.21|293.01|291.21|292.37|290.57|0
1643986810000|2022-02-04 15:00:10|293.86|292.06|290.67|288.87|293.86|292.06|290.67|288.87|0
1643986820000|2022-02-04 15:00:20|290.45|288.65|290.03|288.23|290.45|288.65|289.39|287.59|0
1643986830000|2022-02-04 15:00:30|289.61|287.81|290.67|288.87|290.67|288.87|289.61|287.81|0
1643986840000|2022-02-04 15:00:40|290.24|288.44|288.66|286.86|290.24|288.44|288.66|286.86|0
1643986850000|2022-02-04 15:00:50|287.28|285.48|288.12|286.32|288.12|286.32|287.28|285.48|0
1643986860000|2022-02-04 15:01:00|288.23|286.43|286.85|285.05|288.23|286.43|286.85|285.05|0
1643986870000|2022-02-04 15:01:10|287.28|285.48|287.91|286.11|287.91|286.11|287.28|285.48|0
1643986880000|2022-02-04 15:01:20|288.12|286.32|287.49|285.69|288.12|286.32|287.07|285.27|0
1643986890000|2022-02-04 15:01:30|288.55|286.75|287.7|285.9|288.55|286.75|287.7|285.9|0
1643986900000|2022-02-04 15:01:40|287.6|285.8|289.18|287.38|289.18|287.38|287.6|285.8|0
1643986910000|2022-02-04 15:01:50|289.82|288.02|290.24|288.44|290.24|288.44|289.39|287.59|0
1643986920000|2022-02-04 15:02:00|289.93|288.13|289.61|287.81|289.93|288.13|289.39|287.59|0
1643986930000|2022-02-04 15:02:10|290.24|288.44|292.58|290.78|292.58|290.78|290.24|288.44|0
1643986940000|2022-02-04 15:02:20|293.22|291.42|293.86|292.06|293.86|292.06|293.22|291.42|0
1643986950000|2022-02-04 15:02:30|292.37|290.57|292.58|290.78|292.58|290.78|292.37|290.57|0
1643986960000|2022-02-04 15:02:40|293.22|291.42|295.35|293.55|295.35|293.55|293.22|291.42|0
1643986970000|2022-02-04 15:02:50|295.56|293.76|293.97|292.17|295.56|293.76|293.22|291.42|0
1643986980000|2022-02-04 15:03:00|293.54|291.74|295.04|293.24|295.14|293.34|293.54|291.74|0
1643986990000|2022-02-04 15:03:10|295.56|293.76|296.21|294.41|296.42|294.62|295.56|293.76|0
1643987000000|2022-02-04 15:03:20|296.63|294.83|296.21|294.41|296.63|294.83|296.21|294.41|0
1643987010000|2022-02-04 15:03:30|295.14|293.34|292.79|290.99|295.14|293.34|292.79|290.99|0
1643987020000|2022-02-04 15:03:40|292.9|291.1|292.9|291.1|292.9|291.1|292.58|290.78|0
1643987030000|2022-02-04 15:03:50|291.94|290.14|291.52|289.72|291.94|290.14|291.3|289.5|0
1643987040000|2022-02-04 15:04:00|291.94|290.14|292.15|290.35|292.58|290.78|291.94|290.14|0
1643987050000|2022-02-04 15:04:10|291.73|289.93|290.67|288.87|291.73|289.93|290.45|288.65|0
1643987060000|2022-02-04 15:04:20|289.82|288.02|290.03|288.23|290.03|288.23|289.18|287.38|0
1643987070000|2022-02-04 15:04:30|290.45|288.65|290.67|288.87|290.88|289.08|290.45|288.65|0
1643987080000|2022-02-04 15:04:40|289.18|287.38|289.18|287.38|289.18|287.38|288.76|286.96|0
1643987090000|2022-02-04 15:04:50|289.82|288.02|290.66|288.86|290.78|288.98|289.82|288.02|0
1643987100000|2022-02-04 15:05:00|290.45|288.65|290.66|288.86|290.66|288.86|289.82|288.02|0
1643987110000|2022-02-04 15:05:10|291.09|289.29|288.97|287.17|291.09|289.29|288.97|287.17|0
1643987120000|2022-02-04 15:05:20|289.39|287.59|287.91|286.11|289.6|287.8|287.7|285.9|0
1643987130000|2022-02-04 15:05:30|288.54|286.74|287.49|285.69|288.54|286.74|287.27|285.47|0
1643987140000|2022-02-04 15:05:40|287.7|285.9|288.97|287.17|288.97|287.17|287.7|285.9|0
1643987150000|2022-02-04 15:05:50|289.18|287.38|290.66|288.86|290.66|288.86|289.18|287.38|0
1643987160000|2022-02-04 15:06:00|290.03|288.23|291.73|289.93|291.73|289.93|290.03|288.23|0
1643987170000|2022-02-04 15:06:10|290.77|288.97|289.82|288.02|290.77|288.97|289.82|288.02|0
1643987180000|2022-02-04 15:06:20|289.29|287.49|290.35|288.55|290.35|288.55|289.29|287.49|0
1643987190000|2022-02-04 15:06:30|290.24|288.44|289.39|287.59|290.24|288.44|289.39|287.59|0
1643987200000|2022-02-04 15:06:40|290.24|288.44|291.51|289.71|291.51|289.71|290.24|288.44|0
1643987210000|2022-02-04 15:06:50|291.73|289.93|292.58|290.78|292.58|290.78|291.73|289.93|0
1643987220000|2022-02-04 15:07:00|292.79|290.99|292.36|290.56|292.79|290.99|291.94|290.14|0
1643987230000|2022-02-04 15:07:10|291.73|289.93|289.6|287.8|291.73|289.93|289.39|287.59|0
1643987240000|2022-02-04 15:07:20|290.66|288.86|291.09|289.29|291.51|289.71|290.66|288.86|0
1643987250000|2022-02-04 15:07:30|291.3|289.5|292.15|290.35|292.15|290.35|291.3|289.5|0
1643987260000|2022-02-04 15:07:40|291.73|289.93|293|291.2|293|291.2|291.73|289.93|0
1643987270000|2022-02-04 15:07:50|292.79|290.99|293|291.2|293.43|291.63|292.79|290.99|0
1643987280000|2022-02-04 15:08:00|292.79|290.99|291.3|289.5|292.79|290.99|291.3|289.5|0
1643987290000|2022-02-04 15:08:10|291.41|289.61|290.03|288.23|291.41|289.61|290.03|288.23|0
1643987300000|2022-02-04 15:08:20|289.81|288.01|289.6|287.8|290.24|288.44|289.6|287.8|0
1643987310000|2022-02-04 15:08:30|290.14|288.34|290.45|288.65|291.09|289.29|290.14|288.34|0
1643987320000|2022-02-04 15:08:40|290.24|288.44|291.09|289.29|291.51|289.71|290.24|288.44|0
1643987330000|2022-02-04 15:08:50|290.56|288.76|291.3|289.5|291.3|289.5|290.56|288.76|0
1643987340000|2022-02-04 15:09:00|290.99|289.19|290.45|288.65|290.99|289.19|290.45|288.65|0
1643987350000|2022-02-04 15:09:10|290.88|289.08|290.88|289.08|290.88|289.08|290.24|288.44|0
1643987360000|2022-02-04 15:09:20|291.51|289.71|291.09|289.29|292.15|290.35|291.09|289.29|0
1643987370000|2022-02-04 15:09:30|290.56|288.76|291.51|289.71|291.51|289.71|290.56|288.76|0
1643987380000|2022-02-04 15:09:40|292.15|290.35|292.79|290.99|292.79|290.99|292.15|290.35|0
1643987390000|2022-02-04 15:09:50|292.58|290.78|294.07|292.27|294.07|292.27|292.58|290.78|0
1643987400000|2022-02-04 15:10:00|294.49|292.69|295.35|293.55|295.35|293.55|293|291.2|0
1643987410000|2022-02-04 15:10:10|295.78|293.98|297.92|296.12|297.92|296.12|295.78|293.98|0
1643987420000|2022-02-04 15:10:20|297.7|295.9|298.34|296.54|298.77|296.97|297.7|295.9|0
1643987430000|2022-02-04 15:10:30|298.67|296.87|297.27|295.47|298.67|296.87|297.27|295.47|0
1643987440000|2022-02-04 15:10:40|298.34|296.54|298.34|296.54|299.2|297.4|298.34|296.54|0
1643987450000|2022-02-04 15:10:50|298.99|297.19|299.63|297.83|300.49|298.69|298.99|297.19|0
1643987460000|2022-02-04 15:11:00|299.2|297.4|297.7|295.9|299.2|297.4|297.7|295.9|0
1643987470000|2022-02-04 15:11:10|298.13|296.33|297.81|296.01|298.13|296.33|297.81|296.01|0
1643987480000|2022-02-04 15:11:20|298.77|296.97|297.81|296.01|298.77|296.97|297.7|295.9|0
1643987490000|2022-02-04 15:11:30|298.13|296.33|296.84|295.04|298.34|296.54|296.84|295.04|0
1643987500000|2022-02-04 15:11:40|296.63|294.83|296.2|294.4|296.63|294.83|296.2|294.4|0
1643987510000|2022-02-04 15:11:50|296.96|295.16|296.2|294.4|296.96|295.16|296.2|294.4|0
1643987520000|2022-02-04 15:12:00|296.63|294.83|294.49|292.69|296.63|294.83|294.49|292.69|0
1643987530000|2022-02-04 15:12:10|294.28|292.48|295.77|293.97|295.77|293.97|294.28|292.48|0
1643987540000|2022-02-04 15:12:20|295.35|293.55|295.35|293.55|295.77|293.97|295.35|293.55|0
1643987550000|2022-02-04 15:12:30|295.99|294.19|295.89|294.09|295.99|294.19|295.56|293.76|0
1643987560000|2022-02-04 15:12:40|294.92|293.12|295.35|293.55|295.35|293.55|294.92|293.12|0
1643987570000|2022-02-04 15:12:50|295.77|293.97|294.92|293.12|295.77|293.97|294.71|292.91|0
1643987580000|2022-02-04 15:13:00|295.13|293.33|293.85|292.05|295.13|293.33|293.85|292.05|0
1643987590000|2022-02-04 15:13:10|292.57|290.77|291.09|289.29|292.57|290.77|291.09|289.29|0
1643987600000|2022-02-04 15:13:20|290.45|288.65|290.02|288.22|290.45|288.65|289.6|287.8|0
1643987610000|2022-02-04 15:13:30|289.39|287.59|289.81|288.01|289.81|288.01|289.39|287.59|0
1643987620000|2022-02-04 15:13:40|290.45|288.65|290.02|288.22|290.45|288.65|289.81|288.01|0
1643987630000|2022-02-04 15:13:50|290.24|288.44|288.75|286.95|290.24|288.44|288.75|286.95|0
1643987640000|2022-02-04 15:14:00|288.12|286.32|286.96|285.16|288.12|286.32|286.96|285.16|0
1643987650000|2022-02-04 15:14:10|287.91|286.11|288.12|286.32|288.54|286.74|287.8|286|0
1643987660000|2022-02-04 15:14:20|289.29|287.49|288.75|286.95|289.29|287.49|288.75|286.95|0
1643987670000|2022-02-04 15:14:30|289.18|287.38|289.18|287.38|289.18|287.38|288.75|286.95|0
1643987680000|2022-02-04 15:14:40|288.75|286.95|288.33|286.53|288.75|286.95|288.33|286.53|0
1643987690000|2022-02-04 15:14:50|288.54|286.74|288.12|286.32|288.54|286.74|287.9|286.1|0
1643987700000|2022-02-04 15:15:00|288.75|286.95|285.58|283.78|288.75|286.95|285.58|283.78|0
1643987710000|2022-02-04 15:15:10|284.85|283.05|284.32|282.52|285.37|283.57|284.32|282.52|0
1643987720000|2022-02-04 15:15:20|284.53|282.73|284.53|282.73|284.53|282.73|284.22|282.42|0
1643987730000|2022-02-04 15:15:30|284.11|282.31|284|282.2|284.11|282.31|283.69|281.89|0
1643987740000|2022-02-04 15:15:40|283.9|282.1|284.43|282.63|284.43|282.63|283.9|282.1|0
1643987750000|2022-02-04 15:15:50|284.11|282.31|283.9|282.1|284.11|282.31|283.68|281.88|0
1643987760000|2022-02-04 15:16:00|283.26|281.46|283.68|281.88|283.68|281.88|283.05|281.25|0
1643987770000|2022-02-04 15:16:10|284.11|282.31|284.32|282.52|284.74|282.94|284.11|282.31|0
1643987780000|2022-02-04 15:16:20|284.11|282.31|283.68|281.88|284.11|282.31|283.68|281.88|0
1643987790000|2022-02-04 15:16:30|283.9|282.1|283.26|281.46|284.11|282.31|283.26|281.46|0
1643987800000|2022-02-04 15:16:40|282.84|281.04|280.96|279.16|282.84|281.04|280.96|279.16|0
1643987810000|2022-02-04 15:16:50|281.16|279.36|280.33|278.53|281.16|279.36|280.33|278.53|0
1643987820000|2022-02-04 15:17:00|280.95|279.15|281.37|279.57|281.37|279.57|280.95|279.15|0
1643987830000|2022-02-04 15:17:10|282.42|280.62|280.95|279.15|282.42|280.62|280.95|279.15|0
1643987840000|2022-02-04 15:17:20|282.42|280.62|282.95|281.15|283.47|281.67|282.42|280.62|0
1643987850000|2022-02-04 15:17:30|283.05|281.25|283.26|281.46|283.47|281.67|283.05|281.25|0
1643987860000|2022-02-04 15:17:40|283.68|281.88|283.68|281.88|283.68|281.88|283.68|281.88|0
1643987870000|2022-02-04 15:17:50|284.53|282.73|283.89|282.09|284.53|282.73|283.89|282.09|0
1643987880000|2022-02-04 15:18:00|283.47|281.67|283.68|281.88|283.68|281.88|283.26|281.46|0
1643987890000|2022-02-04 15:18:10|283.47|281.67|283.47|281.67|283.47|281.67|283.26|281.46|0
1643987900000|2022-02-04 15:18:20|283.26|281.46|283.26|281.46|283.26|281.46|282.84|281.04|0
1643987910000|2022-02-04 15:18:30|283.05|281.25|284.1|282.3|284.32|282.52|283.05|281.25|0
1643987920000|2022-02-04 15:18:40|283.89|282.09|283.26|281.46|283.89|282.09|283.26|281.46|0
1643987930000|2022-02-04 15:18:50|283.37|281.57|281.37|279.57|283.37|281.57|281.37|279.57|0
1643987940000|2022-02-04 15:19:00|281.69|279.89|283.05|281.25|283.05|281.25|281.69|279.89|0
1643987950000|2022-02-04 15:19:10|282.63|280.83|282|280.2|282.63|280.83|282|280.2|0
1643987960000|2022-02-04 15:19:20|281.16|279.36|282|280.2|282|280.2|281.16|279.36|0
1643987970000|2022-02-04 15:19:30|282.21|280.41|283.37|281.57|283.37|281.57|282.21|280.41|0
1643987980000|2022-02-04 15:19:40|284|282.2|283.89|282.09|284.74|282.94|283.89|282.09|0
1643987990000|2022-02-04 15:19:50|284.1|282.3|283.89|282.09|284.1|282.3|283.68|281.88|0
1643988000000|2022-02-04 15:20:00|283.68|281.88|284.31|282.51|284.95|283.15|283.68|281.88|0
1643988010000|2022-02-04 15:20:10|284.95|283.15|285.16|283.36|285.16|283.36|284.95|283.15|0
1643988020000|2022-02-04 15:20:20|284.74|282.94|285.16|283.36|285.16|283.36|284.74|282.94|0
1643988030000|2022-02-04 15:20:30|284.31|282.51|283.68|281.88|284.31|282.51|283.68|281.88|0
1643988040000|2022-02-04 15:20:40|283.47|281.67|283.47|281.67|283.89|282.09|283.47|281.67|0
1643988050000|2022-02-04 15:20:50|283.26|281.46|283.26|281.46|283.26|281.46|282.84|281.04|0
1643988060000|2022-02-04 15:21:00|283.05|281.25|282.84|281.04|283.47|281.67|282.84|281.04|0
1643988070000|2022-02-04 15:21:10|282.42|280.62|282.42|280.62|282.42|280.62|282.21|280.41|0
1643988080000|2022-02-04 15:21:20|282.21|280.41|282.63|280.83|282.84|281.04|282.21|280.41|0
1643988090000|2022-02-04 15:21:30|282.74|280.94|282.63|280.83|282.74|280.94|282.21|280.41|0
1643988100000|2022-02-04 15:21:40|283.05|281.25|282.63|280.83|283.05|281.25|282.63|280.83|0
1643988110000|2022-02-04 15:21:50|282.84|281.04|283.47|281.67|283.47|281.67|282.84|281.04|0
1643988120000|2022-02-04 15:22:00|283.89|282.09|283.89|282.09|283.89|282.09|283.26|281.46|0
1643988130000|2022-02-04 15:22:10|283.68|281.88|283.47|281.67|284.1|282.3|283.47|281.67|0
1643988140000|2022-02-04 15:22:20|283.89|282.09|285.05|283.25|285.05|283.25|283.47|281.67|0
1643988150000|2022-02-04 15:22:30|284.52|282.72|285.16|283.36|285.16|283.36|284.52|282.72|0
1643988160000|2022-02-04 15:22:40|285.79|283.99|285.79|283.99|285.79|283.99|285.16|283.36|0
1643988170000|2022-02-04 15:22:50|285.58|283.78|285.16|283.36|285.79|283.99|285.16|283.36|0
1643988180000|2022-02-04 15:23:00|285.58|283.78|285.37|283.57|285.58|283.78|284.94|283.14|0
1643988190000|2022-02-04 15:23:10|285.79|283.99|286.21|284.41|286.21|284.41|285.79|283.99|0
1643988200000|2022-02-04 15:23:20|285.79|283.99|285.16|283.36|285.79|283.99|285.16|283.36|0
1643988210000|2022-02-04 15:23:30|284.94|283.14|285.37|283.57|285.37|283.57|284.73|282.93|0
1643988220000|2022-02-04 15:23:40|285.58|283.78|287.27|285.47|287.27|285.47|285.58|283.78|0
1643988230000|2022-02-04 15:23:50|287.48|285.68|287.69|285.89|288.54|286.74|287.48|285.68|0
1643988240000|2022-02-04 15:24:00|287.9|286.1|287.05|285.25|287.9|286.1|286.74|284.94|0
1643988250000|2022-02-04 15:24:10|287.27|285.47|288.54|286.74|288.65|286.85|287.27|285.47|0
1643988260000|2022-02-04 15:24:20|288.75|286.95|288.54|286.74|288.75|286.95|288.32|286.52|0
1643988270000|2022-02-04 15:24:30|288.75|286.95|287.69|285.89|288.75|286.95|287.69|285.89|0
1643988280000|2022-02-04 15:24:40|288.11|286.31|287.9|286.1|288.43|286.63|287.9|286.1|0
1643988290000|2022-02-04 15:24:50|288.32|286.52|288.11|286.31|288.75|286.95|288.11|286.31|0
1643988300000|2022-02-04 15:25:00|288.32|286.52|288.32|286.52|288.53|286.73|288.32|286.52|0
1643988310000|2022-02-04 15:25:10|287.9|286.1|287.27|285.47|287.9|286.1|287.05|285.25|0
1643988320000|2022-02-04 15:25:20|287.48|285.68|290.02|288.22|290.02|288.22|287.48|285.68|0
1643988330000|2022-02-04 15:25:30|289.81|288.01|289.92|288.12|290.65|288.85|289.81|288.01|0
1643988340000|2022-02-04 15:25:40|289.59|287.79|288.75|286.95|289.59|287.79|288.75|286.95|0
1643988350000|2022-02-04 15:25:50|288.11|286.31|288.32|286.52|288.32|286.52|288.11|286.31|0
1643988360000|2022-02-04 15:26:00|287.8|286|286.84|285.04|287.8|286|286.63|284.83|0
1643988370000|2022-02-04 15:26:10|287.16|285.36|286.21|284.41|287.26|285.46|286.21|284.41|0
1643988380000|2022-02-04 15:26:20|286.42|284.62|286.32|284.52|286.42|284.62|285.58|283.78|0
1643988390000|2022-02-04 15:26:30|286.21|284.41|285.36|283.56|286.84|285.04|285.36|283.56|0
1643988400000|2022-02-04 15:26:40|285.79|283.99|286.21|284.41|286.21|284.41|285.58|283.78|0
1643988410000|2022-02-04 15:26:50|285.58|283.78|285.15|283.35|285.58|283.78|284.94|283.14|0
1643988420000|2022-02-04 15:27:00|284.94|283.14|285.36|283.56|285.36|283.56|284.94|283.14|0
1643988430000|2022-02-04 15:27:10|286|284.2|286|284.2|286.42|284.62|286|284.2|0
1643988440000|2022-02-04 15:27:20|285.58|283.78|286.63|284.83|287.05|285.25|285.58|283.78|0
1643988450000|2022-02-04 15:27:30|286.42|284.62|286.21|284.41|286.42|284.62|286.21|284.41|0
1643988460000|2022-02-04 15:27:40|285.57|283.77|285.79|283.99|286.11|284.31|285.57|283.77|0
1643988470000|2022-02-04 15:27:50|286.32|284.52|286.53|284.73|286.84|285.04|286.32|284.52|0
1643988480000|2022-02-04 15:28:00|286.42|284.62|287.26|285.46|287.26|285.46|286.42|284.62|0
1643988490000|2022-02-04 15:28:10|287.48|285.68|286.21|284.41|287.48|285.68|286.21|284.41|0
1643988500000|2022-02-04 15:28:20|286.42|284.62|287.26|285.46|287.26|285.46|286.42|284.62|0
1643988510000|2022-02-04 15:28:30|287.16|285.36|287.48|285.68|287.48|285.68|287.05|285.25|0
1643988520000|2022-02-04 15:28:40|287.05|285.25|288.53|286.73|288.53|286.73|287.05|285.25|0
1643988530000|2022-02-04 15:28:50|288.32|286.52|288.22|286.42|289.17|287.37|288.22|286.42|0
1643988540000|2022-02-04 15:29:00|288.85|287.05|290.65|288.85|290.65|288.85|288.85|287.05|0
1643988550000|2022-02-04 15:29:10|292.14|290.34|292.46|290.66|292.46|290.66|292.14|290.34|0
1643988560000|2022-02-04 15:29:20|292.57|290.77|293.84|292.04|294.48|292.68|292.57|290.77|0
1643988570000|2022-02-04 15:29:30|295.77|293.97|296.3|294.5|296.3|294.5|295.77|293.97|0
1643988580000|2022-02-04 15:29:40|297.69|295.89|297.91|296.11|298.12|296.32|297.48|295.68|0
1643988590000|2022-02-04 15:29:50|298.76|296.96|302.63|300.83|302.63|300.83|298.76|296.96|0
1643988600000|2022-02-04 15:30:00|302.85|301.05|300.59|298.79|302.85|301.05|299.95|298.15|0
1643988610000|2022-02-04 15:30:10|300.05|298.25|299.41|297.61|301.34|299.54|299.41|297.61|0
1643988620000|2022-02-04 15:30:20|299.19|297.39|299.84|298.04|300.27|298.47|299.19|297.39|0
1643988630000|2022-02-04 15:30:30|299.41|297.61|299.19|297.39|299.41|297.61|299.19|297.39|0
1643988640000|2022-02-04 15:30:40|299.41|297.61|299.56|297.76|299.66|297.86|298.55|296.75|0
1643988650000|2022-02-04 15:30:50|299.88|298.08|301.25|299.45|301.25|299.45|299.88|298.08|0
1643988660000|2022-02-04 15:31:00|300.82|299.02|300.29|298.49|300.82|299.02|300.18|298.38|0
1643988670000|2022-02-04 15:31:10|299.75|297.95|298.48|296.68|299.75|297.95|298.48|296.68|0
1643988680000|2022-02-04 15:31:20|299.12|297.32|296.99|295.19|299.12|297.32|296.99|295.19|0
1643988690000|2022-02-04 15:31:30|297.84|296.04|298.05|296.25|298.05|296.25|297.74|295.94|0
1643988700000|2022-02-04 15:31:40|298.69|296.89|298.69|296.89|299.12|297.32|298.69|296.89|0
1643988710000|2022-02-04 15:31:50|298.26|296.46|298.05|296.25|298.26|296.46|297.84|296.04|0
1643988720000|2022-02-04 15:32:00|297.84|296.04|298.26|296.46|298.26|296.46|297.42|295.62|0
1643988730000|2022-02-04 15:32:10|297.2|295.4|298.69|296.89|298.69|296.89|297.2|295.4|0
1643988740000|2022-02-04 15:32:20|297.42|295.62|297.53|295.73|297.74|295.94|297.42|295.62|0
1643988750000|2022-02-04 15:32:30|296.99|295.19|298.48|296.68|298.48|296.68|296.99|295.19|0
1643988760000|2022-02-04 15:32:40|298.16|296.36|298.48|296.68|298.59|296.79|297.95|296.15|0
1643988770000|2022-02-04 15:32:50|299.54|297.74|299.11|297.31|299.54|297.74|299.11|297.31|0
1643988780000|2022-02-04 15:33:00|298.26|296.46|298.26|296.46|299.01|297.21|298.26|296.46|0
1643988790000|2022-02-04 15:33:10|298.48|296.68|299.54|297.74|299.54|297.74|298.48|296.68|0
1643988800000|2022-02-04 15:33:20|299.11|297.31|299.75|297.95|299.75|297.95|299.11|297.31|0
1643988810000|2022-02-04 15:33:30|299.33|297.53|299.33|297.53|299.54|297.74|299.33|297.53|0
1643988820000|2022-02-04 15:33:40|298.69|296.89|298.59|296.79|298.69|296.89|298.05|296.25|0
1643988830000|2022-02-04 15:33:50|299.11|297.31|299.11|297.31|299.11|297.31|298.48|296.68|0
1643988840000|2022-02-04 15:34:00|299.54|297.74|299.33|297.53|299.54|297.74|298.59|296.79|0
1643988850000|2022-02-04 15:34:10|299.54|297.74|298.69|296.89|300.6|298.8|298.69|296.89|0
1643988860000|2022-02-04 15:34:20|299.01|297.21|299.54|297.74|299.54|297.74|299.01|297.21|0
1643988870000|2022-02-04 15:34:30|299.86|298.06|300.82|299.02|300.93|299.13|299.86|298.06|0
1643988880000|2022-02-04 15:34:40|301.24|299.44|299.96|298.16|301.24|299.44|299.96|298.16|0
1643988890000|2022-02-04 15:34:50|299.65|297.85|300.18|298.38|300.18|298.38|299.11|297.31|0
1643988900000|2022-02-04 15:35:00|300.6|298.8|300.18|298.38|300.6|298.8|300.18|298.38|0
1643988910000|2022-02-04 15:35:10|300.6|298.8|302.74|300.94|302.74|300.94|300.6|298.8|0
1643988920000|2022-02-04 15:35:20|302.31|300.51|302.52|300.72|302.52|300.72|301.67|299.87|0
1643988930000|2022-02-04 15:35:30|302.74|300.94|303.59|301.79|303.59|301.79|302.52|300.72|0
1643988940000|2022-02-04 15:35:40|302.95|301.15|302.52|300.72|302.95|301.15|302.52|300.72|0
1643988950000|2022-02-04 15:35:50|302.74|300.94|304.02|302.22|304.23|302.43|302.74|300.94|0
1643988960000|2022-02-04 15:36:00|305.3|303.5|305.09|303.29|305.3|303.5|304.66|302.86|0
1643988970000|2022-02-04 15:36:10|304.23|302.43|306.16|304.36|306.16|304.36|304.23|302.43|0
1643988980000|2022-02-04 15:36:20|306.38|304.58|308.1|306.3|308.1|306.3|306.38|304.58|0
1643988990000|2022-02-04 15:36:30|308.96|307.16|308.1|306.3|309.39|307.59|308.1|306.3|0
1643989000000|2022-02-04 15:36:40|308.53|306.73|309.28|307.48|309.28|307.48|308.53|306.73|0
1643989010000|2022-02-04 15:36:50|309.07|307.27|307.78|305.98|309.07|307.27|307.78|305.98|0
1643989020000|2022-02-04 15:37:00|307.88|306.08|308.31|306.51|308.31|306.51|307.88|306.08|0
1643989030000|2022-02-04 15:37:10|308.64|306.84|307.88|306.08|308.64|306.84|307.88|306.08|0
1643989040000|2022-02-04 15:37:20|307.45|305.65|307.88|306.08|307.88|306.08|307.45|305.65|0
1643989050000|2022-02-04 15:37:30|308.74|306.94|308.96|307.16|309.17|307.37|308.21|306.41|0
1643989060000|2022-02-04 15:37:40|308.52|306.72|309.07|307.27|309.07|307.27|308.42|306.62|0
1643989070000|2022-02-04 15:37:50|309.6|307.8|310.03|308.23|310.68|308.88|309.6|307.8|0
1643989080000|2022-02-04 15:38:00|309.17|307.37|310.14|308.34|310.25|308.45|309.17|307.37|0
1643989090000|2022-02-04 15:38:10|310.46|308.66|312.19|310.39|312.41|310.61|310.46|308.66|0
1643989100000|2022-02-04 15:38:20|310.89|309.09|310.68|308.88|310.89|309.09|310.03|308.23|0
1643989110000|2022-02-04 15:38:30|310.89|309.09|311.11|309.31|311.54|309.74|310.89|309.09|0
1643989120000|2022-02-04 15:38:40|311.65|309.85|311.76|309.96|312.19|310.39|310.89|309.09|0
1643989130000|2022-02-04 15:38:50|312.41|310.61|312.19|310.39|312.41|310.61|312.19|310.39|0
1643989140000|2022-02-04 15:39:00|313.27|311.47|313.7|311.9|314.35|312.55|313.27|311.47|0
1643989150000|2022-02-04 15:39:10|313.49|311.69|313.05|311.25|313.7|311.9|313.05|311.25|0
1643989160000|2022-02-04 15:39:20|313.27|311.47|312.84|311.04|313.27|311.47|312.84|311.04|0
1643989170000|2022-02-04 15:39:30|312.3|310.5|308.95|307.15|312.3|310.5|308.95|307.15|0
1643989180000|2022-02-04 15:39:40|309.17|307.37|310.46|308.66|310.68|308.88|309.17|307.37|0
1643989190000|2022-02-04 15:39:50|310.68|308.88|309.82|308.02|310.68|308.88|309.6|307.8|0
1643989200000|2022-02-04 15:40:00|308.85|307.05|308.85|307.05|309.17|307.37|308.85|307.05|0
1643989210000|2022-02-04 15:40:10|308.31|306.51|307.66|305.86|308.31|306.51|306.59|304.79|0
1643989220000|2022-02-04 15:40:20|308.74|306.94|309.17|307.37|309.38|307.58|308.74|306.94|0
1643989230000|2022-02-04 15:40:30|309.38|307.58|310.25|308.45|310.25|308.45|308.31|306.51|0
1643989240000|2022-02-04 15:40:40|310.89|309.09|309.71|307.91|310.89|309.09|309.71|307.91|0
1643989250000|2022-02-04 15:40:50|309.82|308.02|310.46|308.66|310.46|308.66|309.82|308.02|0
1643989260000|2022-02-04 15:41:00|310.36|308.56|310.46|308.66|310.46|308.66|309.6|307.8|0
1643989270000|2022-02-04 15:41:10|310.89|309.09|310.25|308.45|310.89|309.09|310.25|308.45|0
1643989280000|2022-02-04 15:41:20|310.03|308.23|310.46|308.66|310.68|308.88|310.03|308.23|0
1643989290000|2022-02-04 15:41:30|310.25|308.45|309.81|308.01|310.25|308.45|309.6|307.8|0
1643989300000|2022-02-04 15:41:40|309.71|307.91|308.52|306.72|309.71|307.91|308.31|306.51|0
1643989310000|2022-02-04 15:41:50|307.66|305.86|307.02|305.22|307.66|305.86|307.02|305.22|0
1643989320000|2022-02-04 15:42:00|307.88|306.08|306.7|304.9|307.88|306.08|306.7|304.9|0
1643989330000|2022-02-04 15:42:10|307.23|305.43|307.45|305.65|307.45|305.65|307.23|305.43|0
1643989340000|2022-02-04 15:42:20|307.66|305.86|308.74|306.94|308.74|306.94|307.66|305.86|0
1643989350000|2022-02-04 15:42:30|308.95|307.15|308.31|306.51|308.95|307.15|308.31|306.51|0
1643989360000|2022-02-04 15:42:40|307.66|305.86|308.95|307.15|308.95|307.15|307.66|305.86|0
1643989370000|2022-02-04 15:42:50|309.5|307.7|308.63|306.83|309.81|308.01|308.63|306.83|0
1643989380000|2022-02-04 15:43:00|309.71|307.91|310.03|308.23|310.03|308.23|309.71|307.91|0
1643989390000|2022-02-04 15:43:10|310.79|308.99|310.46|308.66|310.79|308.99|310.14|308.34|0
1643989400000|2022-02-04 15:43:20|310.14|308.34|310.46|308.66|310.46|308.66|309.81|308.01|0
1643989410000|2022-02-04 15:43:30|310.14|308.34|309.81|308.01|310.68|308.88|309.81|308.01|0
1643989420000|2022-02-04 15:43:40|310.46|308.66|310.57|308.77|310.68|308.88|310.46|308.66|0
1643989430000|2022-02-04 15:43:50|309.71|307.91|308.95|307.15|309.71|307.91|308.95|307.15|0
1643989440000|2022-02-04 15:44:00|309.17|307.37|310.89|309.09|310.89|309.09|309.17|307.37|0
1643989450000|2022-02-04 15:44:10|311.44|309.64|312.19|310.39|312.19|310.39|311.44|309.64|0
1643989460000|2022-02-04 15:44:20|312.62|310.82|312.62|310.82|312.84|311.04|312.62|310.82|0
1643989470000|2022-02-04 15:44:30|311.32|309.52|311.54|309.74|311.54|309.74|310.68|308.88|0
1643989480000|2022-02-04 15:44:40|312.4|310.6|311.32|309.52|312.4|310.6|311.32|309.52|0
1643989490000|2022-02-04 15:44:50|311.11|309.31|311.54|309.74|311.76|309.96|311.11|309.31|0
1643989500000|2022-02-04 15:45:00|311.97|310.17|314.57|312.77|314.57|312.77|311.97|310.17|0
1643989510000|2022-02-04 15:45:10|315.43|313.63|316.3|314.5|316.52|314.72|315.43|313.63|0
1643989520000|2022-02-04 15:45:20|316.52|314.72|315.87|314.07|316.52|314.72|315.65|313.85|0
1643989530000|2022-02-04 15:45:30|315.22|313.42|315.65|313.85|316.08|314.28|315.22|313.42|0
1643989540000|2022-02-04 15:45:40|318.53|316.73|317.71|315.91|318.53|316.73|317.71|315.91|0
1643989550000|2022-02-04 15:45:50|317.18|315.38|317.71|315.91|317.71|315.91|317.18|315.38|0
1643989560000|2022-02-04 15:46:00|317.5|315.7|318.36|316.56|318.36|316.56|317.4|315.6|0
1643989570000|2022-02-04 15:46:10|320.29|318.49|320.15|318.35|320.29|318.49|319.07|317.27|0
1643989580000|2022-02-04 15:46:20|320.91|319.11|320.8|319|321.34|319.54|320.8|319|0
1643989590000|2022-02-04 15:46:30|320.15|318.35|319.4|317.6|320.15|318.35|319.4|317.6|0
1643989600000|2022-02-04 15:46:40|319.5|317.7|319.93|318.13|320.15|318.35|319.5|317.7|0
1643989610000|2022-02-04 15:46:50|319.72|317.92|319.61|317.81|319.72|317.92|319.07|317.27|0
1643989620000|2022-02-04 15:47:00|319.72|317.92|320.58|318.78|321.23|319.43|319.61|317.81|0
1643989630000|2022-02-04 15:47:10|320.8|319|320.36|318.56|320.8|319|320.36|318.56|0
1643989640000|2022-02-04 15:47:20|319.28|317.48|320.15|318.35|320.15|318.35|319.28|317.48|0
1643989650000|2022-02-04 15:47:30|319.83|318.03|319.5|317.7|319.83|318.03|319.5|317.7|0
1643989660000|2022-02-04 15:47:40|319.71|317.91|320.15|318.35|320.15|318.35|319.07|317.27|0
1643989670000|2022-02-04 15:47:50|320.36|318.56|320.15|318.35|320.58|318.78|320.15|318.35|0
1643989680000|2022-02-04 15:48:00|319.93|318.13|319.5|317.7|320.36|318.56|319.5|317.7|0
1643989690000|2022-02-04 15:48:10|318.63|316.83|319.28|317.48|319.28|317.48|318.63|316.83|0
1643989700000|2022-02-04 15:48:20|318.31|316.51|316.91|315.11|318.31|316.51|316.91|315.11|0
1643989710000|2022-02-04 15:48:30|317.88|316.08|317.99|316.19|318.42|316.62|317.88|316.08|0
1643989720000|2022-02-04 15:48:40|318.31|316.51|317.56|315.76|318.31|316.51|317.56|315.76|0
1643989730000|2022-02-04 15:48:50|317.77|315.97|317.34|315.54|317.77|315.97|316.91|315.11|0
1643989740000|2022-02-04 15:49:00|318.42|316.62|318.31|316.51|318.85|317.05|317.99|316.19|0
1643989750000|2022-02-04 15:49:10|317.55|315.75|317.99|316.19|318.2|316.4|317.55|315.75|0
1643989760000|2022-02-04 15:49:20|318.63|316.83|317.99|316.19|318.63|316.83|317.99|316.19|0
1643989770000|2022-02-04 15:49:30|318.42|316.62|318.85|317.05|319.07|317.27|318.42|316.62|0
1643989780000|2022-02-04 15:49:40|318.2|316.4|317.12|315.32|318.2|316.4|317.12|315.32|0
1643989790000|2022-02-04 15:49:50|316.8|315|317.77|315.97|317.77|315.97|316.8|315|0
1643989800000|2022-02-04 15:50:00|317.34|315.54|315.83|314.03|317.34|315.54|315.83|314.03|0
1643989810000|2022-02-04 15:50:10|316.05|314.25|315.83|314.03|316.48|314.68|315.83|314.03|0
1643989820000|2022-02-04 15:50:20|316.91|315.11|317.55|315.75|317.55|315.75|316.91|315.11|0
1643989830000|2022-02-04 15:50:30|318.53|316.73|318.63|316.83|318.63|316.83|318.2|316.4|0
1643989840000|2022-02-04 15:50:40|318.1|316.3|318.2|316.4|318.2|316.4|317.34|315.54|0
1643989850000|2022-02-04 15:50:50|317.67|315.87|318.85|317.05|318.85|317.05|317.67|315.87|0
1643989860000|2022-02-04 15:51:00|319.5|317.7|319.28|317.48|320.26|318.46|319.28|317.48|0
1643989870000|2022-02-04 15:51:10|319.06|317.26|319.71|317.91|319.93|318.13|319.06|317.26|0
1643989880000|2022-02-04 15:51:20|319.5|317.7|319.28|317.48|319.5|317.7|319.06|317.26|0
1643989890000|2022-02-04 15:51:30|319.39|317.59|318.42|316.62|319.39|317.59|318.42|316.62|0
1643989900000|2022-02-04 15:51:40|318.63|316.83|318.53|316.73|318.63|316.83|318.2|316.4|0
1643989910000|2022-02-04 15:51:50|318.63|316.83|316.91|315.11|318.63|316.83|316.91|315.11|0
1643989920000|2022-02-04 15:52:00|317.34|315.54|318.42|316.62|318.85|317.05|317.34|315.54|0
1643989930000|2022-02-04 15:52:10|318.53|316.73|317.98|316.18|318.85|317.05|317.98|316.18|0
1643989940000|2022-02-04 15:52:20|318.63|316.83|318.31|316.51|319.28|317.48|318.31|316.51|0
1643989950000|2022-02-04 15:52:30|318.42|316.62|317.98|316.18|318.85|317.05|317.98|316.18|0
1643989960000|2022-02-04 15:52:40|318.42|316.62|317.98|316.18|318.42|316.62|317.12|315.32|0
1643989970000|2022-02-04 15:52:50|318.2|316.4|318.1|316.3|318.74|316.94|318.1|316.3|0
1643989980000|2022-02-04 15:53:00|318.2|316.4|317.02|315.22|318.2|316.4|316.69|314.89|0
1643989990000|2022-02-04 15:53:10|317.34|315.54|317.12|315.32|317.34|315.54|316.91|315.11|0
1643990000000|2022-02-04 15:53:20|316.69|314.89|317.55|315.75|317.55|315.75|316.69|314.89|0
1643990010000|2022-02-04 15:53:30|316.91|315.11|314.97|313.17|316.91|315.11|314.75|312.95|0
1643990020000|2022-02-04 15:53:40|314.75|312.95|315.61|313.81|315.61|313.81|314.75|312.95|0
1643990030000|2022-02-04 15:53:50|315.83|314.03|315.18|313.38|315.83|314.03|315.18|313.38|0
1643990040000|2022-02-04 15:54:00|314.75|312.95|313.68|311.88|314.75|312.95|313.46|311.66|0
1643990050000|2022-02-04 15:54:10|314.32|312.52|315.4|313.6|315.4|313.6|314.32|312.52|0
1643990060000|2022-02-04 15:54:20|315.51|313.71|314.44|312.64|315.51|313.71|314.32|312.52|0
1643990070000|2022-02-04 15:54:30|314.97|313.17|314.97|313.17|314.97|313.17|314.54|312.74|0
1643990080000|2022-02-04 15:54:40|314.75|312.95|315.08|313.28|315.18|313.38|314.75|312.95|0
1643990090000|2022-02-04 15:54:50|314.75|312.95|314.11|312.31|314.86|313.06|314.11|312.31|0
1643990100000|2022-02-04 15:55:00|313.89|312.09|314.11|312.31|314.97|313.17|313.89|312.09|0
1643990110000|2022-02-04 15:55:10|313.03|311.23|314.11|312.31|314.11|312.31|313.03|311.23|0
1643990120000|2022-02-04 15:55:20|314.97|313.17|315.18|313.38|315.18|313.38|314.75|312.95|0
1643990130000|2022-02-04 15:55:30|315.08|313.28|314.11|312.31|315.4|313.6|314.11|312.31|0
1643990140000|2022-02-04 15:55:40|314.54|312.74|314.86|313.06|314.97|313.17|314.54|312.74|0
1643990150000|2022-02-04 15:55:50|314.65|312.85|314.32|312.52|314.75|312.95|314.32|312.52|0
1643990160000|2022-02-04 15:56:00|314.54|312.74|314.11|312.31|314.54|312.74|313.89|312.09|0
1643990170000|2022-02-04 15:56:10|314.43|312.63|314.11|312.31|314.54|312.74|314.11|312.31|0
1643990180000|2022-02-04 15:56:20|313.89|312.09|316.26|314.46|316.26|314.46|313.89|312.09|0
1643990190000|2022-02-04 15:56:30|315.94|314.14|315.18|313.38|315.94|314.14|315.18|313.38|0
1643990200000|2022-02-04 15:56:40|314.65|312.85|311.96|310.16|314.65|312.85|311.96|310.16|0
1643990210000|2022-02-04 15:56:50|311.32|309.52|311.96|310.16|311.96|310.16|311.32|309.52|0
1643990220000|2022-02-04 15:57:00|311.75|309.95|312.18|310.38|312.18|310.38|311.75|309.95|0
1643990230000|2022-02-04 15:57:10|312.6|310.8|313.68|311.88|313.79|311.99|312.6|310.8|0
1643990240000|2022-02-04 15:57:20|314.22|312.42|314.97|313.17|315.08|313.28|314.22|312.42|0
1643990250000|2022-02-04 15:57:30|315.08|313.28|316.04|314.24|316.04|314.24|315.08|313.28|0
1643990260000|2022-02-04 15:57:40|316.26|314.46|316.37|314.57|317.34|315.54|316.26|314.46|0
1643990270000|2022-02-04 15:57:50|315.83|314.03|315.29|313.49|315.83|314.03|315.29|313.49|0
1643990280000|2022-02-04 15:58:00|315.83|314.03|316.9|315.1|316.9|315.1|315.83|314.03|0
1643990290000|2022-02-04 15:58:10|316.69|314.89|317.98|316.18|317.98|316.18|316.69|314.89|0
1643990300000|2022-02-04 15:58:20|317.66|315.86|317.77|315.97|317.77|315.97|317.33|315.53|0
1643990310000|2022-02-04 15:58:30|317.02|315.22|316.8|315|317.02|315.22|316.47|314.67|0
1643990320000|2022-02-04 15:58:40|316.9|315.1|316.26|314.46|316.9|315.1|316.26|314.46|0
1643990330000|2022-02-04 15:58:50|316.15|314.35|316.47|314.67|316.47|314.67|316.04|314.24|0
1643990340000|2022-02-04 15:59:00|316.9|315.1|315.83|314.03|316.9|315.1|315.83|314.03|0
1643990350000|2022-02-04 15:59:10|315.61|313.81|315.94|314.14|315.94|314.14|315.18|313.38|0
1643990360000|2022-02-04 15:59:20|316.26|314.46|316.04|314.24|316.26|314.46|316.04|314.24|0
1643990370000|2022-02-04 15:59:30|316.9|315.1|318.2|316.4|318.2|316.4|316.69|314.89|0
1643990380000|2022-02-04 15:59:40|317.98|316.18|317.55|315.75|317.98|316.18|317.33|315.53|0
1643990390000|2022-02-04 15:59:50|317.12|315.32|316.9|315.1|317.12|315.32|316.69|314.89|0
1643990400000|2022-02-04 16:00:00|317.55|315.75|318.41|316.61|319.06|317.26|317.55|315.75|0
1643990410000|2022-02-04 16:00:10|318.31|316.51|320.14|318.34|320.14|318.34|318.31|316.51|0
1643990420000|2022-02-04 16:00:20|319.82|318.02|320.36|318.56|320.36|318.56|319.82|318.02|0
1643990430000|2022-02-04 16:00:30|320.14|318.34|318.96|317.16|320.14|318.34|318.96|317.16|0
1643990440000|2022-02-04 16:00:40|317.98|316.18|316.04|314.24|317.98|316.18|316.04|314.24|0
1643990450000|2022-02-04 16:00:50|315.4|313.6|316.15|314.35|316.15|314.35|315.4|313.6|0
1643990460000|2022-02-04 16:01:00|316.04|314.24|315.4|313.6|316.9|315.1|315.4|313.6|0
1643990470000|2022-02-04 16:01:10|314.97|313.17|314.75|312.95|314.97|313.17|313.89|312.09|0
1643990480000|2022-02-04 16:01:20|315.61|313.81|315.18|313.38|316.04|314.24|315.18|313.38|0
1643990490000|2022-02-04 16:01:30|314.53|312.73|314.11|312.31|314.65|312.85|314.11|312.31|0
1643990500000|2022-02-04 16:01:40|314.32|312.52|314.32|312.52|314.75|312.95|314.32|312.52|0
1643990510000|2022-02-04 16:01:50|315.08|313.28|314.96|313.16|315.83|314.03|314.96|313.16|0
1643990520000|2022-02-04 16:02:00|313.89|312.09|314.75|312.95|314.75|312.95|313.89|312.09|0
1643990530000|2022-02-04 16:02:10|315.39|313.59|315.72|313.92|315.72|313.92|315.29|313.49|0
1643990540000|2022-02-04 16:02:20|315.39|313.59|314.22|312.42|315.39|313.59|314.22|312.42|0
1643990550000|2022-02-04 16:02:30|313.89|312.09|313.79|311.99|313.89|312.09|313.68|311.88|0
1643990560000|2022-02-04 16:02:40|313.89|312.09|314.32|312.52|314.43|312.63|313.89|312.09|0
1643990570000|2022-02-04 16:02:50|314.96|313.16|315.39|313.59|316.26|314.46|314.96|313.16|0
1643990580000|2022-02-04 16:03:00|314.96|313.16|314.43|312.63|314.96|313.16|313.89|312.09|0
1643990590000|2022-02-04 16:03:10|315.18|313.38|315.51|313.71|315.61|313.81|315.18|313.38|0
1643990600000|2022-02-04 16:03:20|315.61|313.81|315.72|313.92|315.82|314.02|315.61|313.81|0
1643990610000|2022-02-04 16:03:30|315.18|313.38|315.18|313.38|315.18|313.38|314.96|313.16|0
1643990620000|2022-02-04 16:03:40|314.75|312.95|314.43|312.63|314.75|312.95|313.89|312.09|0
1643990630000|2022-02-04 16:03:50|314.86|313.06|313.67|311.87|314.86|313.06|313.67|311.87|0
1643990640000|2022-02-04 16:04:00|313.36|311.56|312.93|311.13|313.36|311.56|312.5|310.7|0
1643990650000|2022-02-04 16:04:10|313.25|311.45|312.82|311.02|313.25|311.45|312.82|311.02|0
1643990660000|2022-02-04 16:04:20|313.46|311.66|313.03|311.23|313.57|311.77|313.03|311.23|0
1643990670000|2022-02-04 16:04:30|312.82|311.02|312.71|310.91|312.82|311.02|312.6|310.8|0
1643990680000|2022-02-04 16:04:40|312.93|311.13|314.1|312.3|314.1|312.3|312.93|311.13|0
1643990690000|2022-02-04 16:04:50|314|312.2|313.89|312.09|314|312.2|313.36|311.56|0
1643990700000|2022-02-04 16:05:00|313.67|311.87|313.24|311.44|314.32|312.52|313.24|311.44|0
1643990710000|2022-02-04 16:05:10|313.46|311.66|312.5|310.7|313.46|311.66|312.5|310.7|0
1643990720000|2022-02-04 16:05:20|313.03|311.23|313.24|311.44|313.67|311.87|313.03|311.23|0
1643990730000|2022-02-04 16:05:30|314.1|312.3|313.57|311.77|314.1|312.3|313.57|311.77|0
1643990740000|2022-02-04 16:05:40|313.79|311.99|315.18|313.38|315.18|313.38|313.79|311.99|0
1643990750000|2022-02-04 16:05:50|315.39|313.59|316.68|314.88|316.68|314.88|315.39|313.59|0
1643990760000|2022-02-04 16:06:00|316.47|314.67|317.01|315.21|317.12|315.32|316.25|314.45|0
1643990770000|2022-02-04 16:06:10|318.09|316.29|316.47|314.67|318.09|316.29|316.47|314.67|0
1643990780000|2022-02-04 16:06:20|316.37|314.57|317.23|315.43|317.23|315.43|316.37|314.57|0
1643990790000|2022-02-04 16:06:30|316.37|314.57|315.18|313.38|316.37|314.57|315.18|313.38|0
1643990800000|2022-02-04 16:06:40|315.39|313.59|315.61|313.81|315.61|313.81|314.75|312.95|0
1643990810000|2022-02-04 16:06:50|315.18|313.38|315.61|313.81|315.61|313.81|315.18|313.38|0
1643990820000|2022-02-04 16:07:00|315.5|313.7|316.68|314.88|316.9|315.1|315.5|313.7|0
1643990830000|2022-02-04 16:07:10|316.9|315.1|317.33|315.53|317.33|315.53|316.9|315.1|0
1643990840000|2022-02-04 16:07:20|317.35|315.55|316.92|315.12|317.35|315.55|316.92|315.12|0
1643990850000|2022-02-04 16:07:30|316.81|315.01|316.38|314.58|316.92|315.12|316.38|314.58|0
1643990860000|2022-02-04 16:07:40|316.05|314.25|315.84|314.04|316.05|314.25|315.62|313.82|0
1643990870000|2022-02-04 16:07:50|316.05|314.25|316.7|314.9|316.7|314.9|316.05|314.25|0
1643990880000|2022-02-04 16:08:00|316.38|314.58|315.41|313.61|316.38|314.58|315.41|313.61|0
1643990890000|2022-02-04 16:08:10|315.62|313.82|314.76|312.96|315.62|313.82|314.55|312.75|0
1643990900000|2022-02-04 16:08:20|314.87|313.07|314.55|312.75|314.98|313.18|314.55|312.75|0
1643990910000|2022-02-04 16:08:30|314.12|312.32|314.23|312.43|314.33|312.53|314.12|312.32|0
1643990920000|2022-02-04 16:08:40|313.68|311.88|313.68|311.88|313.68|311.88|313.47|311.67|0
1643990930000|2022-02-04 16:08:50|313.58|311.78|313.58|311.78|313.58|311.78|313.04|311.24|0
1643990940000|2022-02-04 16:09:00|314.76|312.96|314.87|313.07|314.87|313.07|314.44|312.64|0
1643990950000|2022-02-04 16:09:10|315.62|313.82|315.52|313.72|315.62|313.82|315.3|313.5|0
1643990960000|2022-02-04 16:09:20|315.41|313.61|315.84|314.04|315.84|314.04|315.41|313.61|0
1643990970000|2022-02-04 16:09:30|316.27|314.47|316.27|314.47|316.27|314.47|316.05|314.25|0
1643990980000|2022-02-04 16:09:40|316.7|314.9|316.6|314.8|316.7|314.9|315.84|314.04|0
1643990990000|2022-02-04 16:09:50|316.48|314.68|316.81|315.01|316.92|315.12|316.48|314.68|0
1643991000000|2022-02-04 16:10:00|317.03|315.23|317.13|315.33|317.13|315.33|316.27|314.47|0
1643991010000|2022-02-04 16:10:10|316.7|314.9|317.13|315.33|317.13|315.33|316.27|314.47|0
1643991020000|2022-02-04 16:10:20|319.29|317.49|319.84|318.04|320.16|318.36|319.29|317.49|0
1643991030000|2022-02-04 16:10:30|319.94|318.14|320.16|318.36|320.16|318.36|319.94|318.14|0
1643991040000|2022-02-04 16:10:40|319.94|318.14|321.24|319.44|321.89|320.09|319.94|318.14|0
1643991050000|2022-02-04 16:10:50|321.46|319.66|322.87|321.07|322.98|321.18|321.46|319.66|0
1643991060000|2022-02-04 16:11:00|321.67|319.87|322.33|320.53|323.31|321.51|321.67|319.87|0
1643991070000|2022-02-04 16:11:10|322.11|320.31|321.67|319.87|322.33|320.53|321.67|319.87|0
1643991080000|2022-02-04 16:11:20|321.46|319.66|322.54|320.74|322.54|320.74|321.46|319.66|0
1643991090000|2022-02-04 16:11:30|322.66|320.86|322.54|320.74|322.66|320.86|322.54|320.74|0
1643991100000|2022-02-04 16:11:40|322.33|320.53|322.33|320.53|322.76|320.96|322.33|320.53|0
1643991110000|2022-02-04 16:11:50|322.54|320.74|322.98|321.18|322.98|321.18|322.54|320.74|0
1643991120000|2022-02-04 16:12:00|323.09|321.29|321.46|319.66|323.09|321.29|321.46|319.66|0
1643991130000|2022-02-04 16:12:10|321.67|319.87|321.67|319.87|321.67|319.87|321.24|319.44|0
1643991140000|2022-02-04 16:12:20|321.46|319.66|321.02|319.22|321.46|319.66|320.59|318.79|0
1643991150000|2022-02-04 16:12:30|320.59|318.79|320.27|318.47|320.59|318.79|320.27|318.47|0
1643991160000|2022-02-04 16:12:40|320.05|318.25|320.59|318.79|320.59|318.79|320.05|318.25|0
1643991170000|2022-02-04 16:12:50|320.81|319.01|321.24|319.44|321.24|319.44|320.81|319.01|0
1643991180000|2022-02-04 16:13:00|321.02|319.22|320.81|319.01|321.24|319.44|320.59|318.79|0
1643991190000|2022-02-04 16:13:10|320.59|318.79|322.11|320.31|322.11|320.31|320.59|318.79|0
1643991200000|2022-02-04 16:13:20|322|320.2|319.29|317.49|322|320.2|319.29|317.49|0
1643991210000|2022-02-04 16:13:30|319.51|317.71|319.51|317.71|319.72|317.92|319.29|317.49|0
1643991220000|2022-02-04 16:13:40|319.29|317.49|319.29|317.49|319.4|317.6|319.29|317.49|0
1643991230000|2022-02-04 16:13:50|319.07|317.27|320.16|318.36|320.16|318.36|319.07|317.27|0
1643991240000|2022-02-04 16:14:00|320.59|318.79|320.16|318.36|320.59|318.79|320.16|318.36|0
1643991250000|2022-02-04 16:14:10|319.94|318.14|319.72|317.92|319.94|318.14|319.29|317.49|0
1643991260000|2022-02-04 16:14:20|320.59|318.79|321.02|319.22|321.02|319.22|320.59|318.79|0
1643991270000|2022-02-04 16:14:30|320.81|319.01|321.67|319.87|321.67|319.87|320.81|319.01|0
1643991280000|2022-02-04 16:14:40|321.89|320.09|322.32|320.52|322.32|320.52|321.89|320.09|0
1643991290000|2022-02-04 16:14:50|321.89|320.09|322.11|320.31|322.11|320.31|321.89|320.09|0
1643991300000|2022-02-04 16:15:00|322.54|320.74|321.24|319.44|322.76|320.96|321.24|319.44|0
1643991310000|2022-02-04 16:15:10|322.11|320.31|323.52|321.72|323.52|321.72|322.11|320.31|0
1643991320000|2022-02-04 16:15:20|323.41|321.61|322.54|320.74|323.41|321.61|322.54|320.74|0
1643991330000|2022-02-04 16:15:30|323.09|321.29|324.06|322.26|324.06|322.26|323.09|321.29|0
1643991340000|2022-02-04 16:15:40|324.28|322.48|324.06|322.26|324.28|322.48|324.06|322.26|0
1643991350000|2022-02-04 16:15:50|324.28|322.48|323.09|321.29|324.28|322.48|323.09|321.29|0
1643991360000|2022-02-04 16:16:00|323.19|321.39|322.76|320.96|323.31|321.51|322.76|320.96|0
1643991370000|2022-02-04 16:16:10|322.65|320.85|322.11|320.31|322.65|320.85|322.11|320.31|0
1643991380000|2022-02-04 16:16:20|321.46|319.66|320.81|319.01|321.67|319.87|320.81|319.01|0
1643991390000|2022-02-04 16:16:30|320.59|318.79|320.59|318.79|320.59|318.79|319.29|317.49|0
1643991400000|2022-02-04 16:16:40|319.94|318.14|319.94|318.14|320.37|318.57|319.94|318.14|0
1643991410000|2022-02-04 16:16:50|319.72|317.92|319.51|317.71|320.15|318.35|319.51|317.71|0
1643991420000|2022-02-04 16:17:00|319.07|317.27|316.91|315.11|319.07|317.27|316.91|315.11|0
1643991430000|2022-02-04 16:17:10|317.78|315.98|316.91|315.11|317.78|315.98|316.91|315.11|0
1643991440000|2022-02-04 16:17:20|317.56|315.76|317.46|315.66|317.99|316.19|317.34|315.54|0
1643991450000|2022-02-04 16:17:30|317.13|315.33|317.24|315.44|317.34|315.54|317.13|315.33|0
1643991460000|2022-02-04 16:17:40|317.13|315.33|317.78|315.98|317.99|316.19|317.13|315.33|0
1643991470000|2022-02-04 16:17:50|318.42|316.62|318.86|317.06|318.86|317.06|318.42|316.62|0
1643991480000|2022-02-04 16:18:00|317.77|315.97|316.91|315.11|317.77|315.97|316.91|315.11|0
1643991490000|2022-02-04 16:18:10|317.13|315.33|318.21|316.41|318.21|316.41|317.13|315.33|0
1643991500000|2022-02-04 16:18:20|318.64|316.84|318.42|316.62|318.64|316.84|318.42|316.62|0
1643991510000|2022-02-04 16:18:30|317.89|316.09|317.13|315.33|317.99|316.19|317.13|315.33|0
1643991520000|2022-02-04 16:18:40|317.34|315.54|317.02|315.22|317.34|315.54|316.7|314.9|0
1643991530000|2022-02-04 16:18:50|317.67|315.87|317.56|315.76|317.99|316.19|317.24|315.44|0
1643991540000|2022-02-04 16:19:00|317.99|316.19|316.91|315.11|317.99|316.19|316.91|315.11|0
1643991550000|2022-02-04 16:19:10|316.7|314.9|316.7|314.9|316.81|315.01|316.7|314.9|0
1643991560000|2022-02-04 16:19:20|316.48|314.68|316.59|314.79|316.91|315.11|316.48|314.68|0
1643991570000|2022-02-04 16:19:30|316.48|314.68|316.48|314.68|316.69|314.89|316.48|314.68|0
1643991580000|2022-02-04 16:19:40|316.69|314.89|316.91|315.11|316.91|315.11|316.69|314.89|0
1643991590000|2022-02-04 16:19:50|316.26|314.46|316.91|315.11|317.02|315.22|316.05|314.25|0
1643991600000|2022-02-04 16:20:00|317.77|315.97|316.38|314.58|317.77|315.97|316.38|314.58|0
1643991610000|2022-02-04 16:20:10|316.59|314.79|316.69|314.89|316.91|315.11|316.59|314.79|0
1643991620000|2022-02-04 16:20:20|316.48|314.68|316.26|314.46|316.48|314.68|316.26|314.46|0
1643991630000|2022-02-04 16:20:30|315.62|313.82|316.69|314.89|316.69|314.89|315.4|313.6|0
1643991640000|2022-02-04 16:20:40|316.26|314.46|317.13|315.33|317.13|315.33|316.26|314.46|0
1643991650000|2022-02-04 16:20:50|317.02|315.22|317.56|315.76|317.56|315.76|317.02|315.22|0
1643991660000|2022-02-04 16:21:00|317.02|315.22|317.67|315.87|317.67|315.87|317.02|315.22|0
1643991670000|2022-02-04 16:21:10|318.42|316.62|319.07|317.27|319.29|317.49|318.42|316.62|0
1643991680000|2022-02-04 16:21:20|319.29|317.49|318.85|317.05|319.29|317.49|318.85|317.05|0
1643991690000|2022-02-04 16:21:30|318.42|316.62|318.64|316.84|318.85|317.05|318.42|316.62|0
1643991700000|2022-02-04 16:21:40|319.07|317.27|318.75|316.95|319.07|317.27|318.75|316.95|0
1643991710000|2022-02-04 16:21:50|318.85|317.05|319.07|317.27|319.18|317.38|318.85|317.05|0
1643991720000|2022-02-04 16:22:00|319.94|318.14|319.72|317.92|319.94|318.14|319.72|317.92|0
1643991730000|2022-02-04 16:22:10|319.07|317.27|320.15|318.35|320.15|318.35|319.07|317.27|0
1643991740000|2022-02-04 16:22:20|319.94|318.14|320.15|318.35|320.59|318.79|319.94|318.14|0
1643991750000|2022-02-04 16:22:30|319.29|317.49|318.85|317.05|319.29|317.49|318.85|317.05|0
1643991760000|2022-02-04 16:22:40|318.2|316.4|318.42|316.62|318.85|317.05|318.2|316.4|0
1643991770000|2022-02-04 16:22:50|318.85|317.05|319.29|317.49|319.29|317.49|318.85|317.05|0
1643991780000|2022-02-04 16:23:00|318.75|316.95|318.97|317.17|318.97|317.17|318.53|316.73|0
1643991790000|2022-02-04 16:23:10|319.07|317.27|318.85|317.05|319.29|317.49|318.64|316.84|0
1643991800000|2022-02-04 16:23:20|318.64|316.84|318.42|316.62|319.07|317.27|318.42|316.62|0
1643991810000|2022-02-04 16:23:30|318.64|316.84|317.56|315.76|318.64|316.84|317.56|315.76|0
1643991820000|2022-02-04 16:23:40|317.67|315.87|316.59|314.79|317.77|315.97|316.59|314.79|0
1643991830000|2022-02-04 16:23:50|316.26|314.46|314.75|312.95|316.26|314.46|314.75|312.95|0
1643991840000|2022-02-04 16:24:00|314.22|312.42|315.18|313.38|315.18|313.38|314.22|312.42|0
1643991850000|2022-02-04 16:24:10|316.26|314.46|316.05|314.25|316.26|314.46|316.05|314.25|0
1643991860000|2022-02-04 16:24:20|316.26|314.46|315.83|314.03|316.48|314.68|315.61|313.81|0
1643991870000|2022-02-04 16:24:30|315.94|314.14|315.83|314.03|316.05|314.25|315.61|313.81|0
1643991880000|2022-02-04 16:24:40|316.26|314.46|316.48|314.68|316.48|314.68|316.26|314.46|0
1643991890000|2022-02-04 16:24:50|316.26|314.46|315.61|313.81|316.48|314.68|315.61|313.81|0
1643991900000|2022-02-04 16:25:00|315.18|313.38|314.43|312.63|315.3|313.5|314.43|312.63|0
1643991910000|2022-02-04 16:25:10|313.36|311.56|312.28|310.48|313.68|311.88|312.28|310.48|0
1643991920000|2022-02-04 16:25:20|311.74|309.94|310.89|309.09|311.74|309.94|310.89|309.09|0
1643991930000|2022-02-04 16:25:30|311.32|309.52|311.32|309.52|311.74|309.94|311.32|309.52|0
1643991940000|2022-02-04 16:25:40|311.1|309.3|310.46|308.66|311.32|309.52|310.46|308.66|0
1643991950000|2022-02-04 16:25:50|309.6|307.8|310.03|308.23|310.03|308.23|309.6|307.8|0
1643991960000|2022-02-04 16:26:00|309.82|308.02|309.6|307.8|309.82|308.02|309.39|307.59|0
1643991970000|2022-02-04 16:26:10|309.39|307.59|309.28|307.48|309.39|307.59|309.17|307.37|0
1643991980000|2022-02-04 16:26:20|308.96|307.16|308.53|306.73|308.96|307.16|308.53|306.73|0
1643991990000|2022-02-04 16:26:30|308.22|306.42|307.89|306.09|308.22|306.42|307.89|306.09|0
1643992000000|2022-02-04 16:26:40|307.04|305.24|306.61|304.81|307.04|305.24|306.4|304.6|0
1643992010000|2022-02-04 16:26:50|306.82|305.02|306.82|305.02|306.82|305.02|306.82|305.02|0
1643992020000|2022-02-04 16:27:00|306.51|304.71|304.69|302.89|306.51|304.71|304.69|302.89|0
1643992030000|2022-02-04 16:27:10|305.33|303.53|304.69|302.89|305.33|303.53|304.69|302.89|0
1643992040000|2022-02-04 16:27:20|304.48|302.68|304.69|302.89|304.91|303.11|304.48|302.68|0
1643992050000|2022-02-04 16:27:30|305.02|303.22|304.91|303.11|305.02|303.22|304.48|302.68|0
1643992060000|2022-02-04 16:27:40|305.12|303.32|304.69|302.89|305.12|303.32|304.69|302.89|0
1643992070000|2022-02-04 16:27:50|304.48|302.68|304.91|303.11|304.91|303.11|304.48|302.68|0
1643992080000|2022-02-04 16:28:00|305.12|303.32|305.12|303.32|305.12|303.32|304.69|302.89|0
1643992090000|2022-02-04 16:28:10|306.18|304.38|306.61|304.81|306.61|304.81|306.18|304.38|0
1643992100000|2022-02-04 16:28:20|306.51|304.71|307.46|305.66|307.46|305.66|306.51|304.71|0
1643992110000|2022-02-04 16:28:30|307.57|305.77|307.25|305.45|307.57|305.77|307.25|305.45|0
1643992120000|2022-02-04 16:28:40|307.68|305.88|307.04|305.24|307.68|305.88|307.04|305.24|0
1643992130000|2022-02-04 16:28:50|307.25|305.45|306.18|304.38|307.25|305.45|306.18|304.38|0
1643992140000|2022-02-04 16:29:00|306.93|305.13|307.68|305.88|307.89|306.09|306.82|305.02|0
1643992150000|2022-02-04 16:29:10|308.53|306.73|308.74|306.94|309.17|307.37|308.53|306.73|0
1643992160000|2022-02-04 16:29:20|308.53|306.73|308.1|306.3|308.53|306.73|307.89|306.09|0
1643992170000|2022-02-04 16:29:30|308.32|306.52|308.53|306.73|308.96|307.16|308.32|306.52|0
1643992180000|2022-02-04 16:29:40|308.43|306.63|308.21|306.41|308.74|306.94|308.21|306.41|0
1643992190000|2022-02-04 16:29:50|308.32|306.52|308.1|306.3|308.53|306.73|308.1|306.3|0
1643992200000|2022-02-04 16:30:00|307.89|306.09|308.21|306.41|308.32|306.52|307.89|306.09|0
1643992210000|2022-02-04 16:30:10|308|306.2|307.46|305.66|308|306.2|307.46|305.66|0
1643992220000|2022-02-04 16:30:20|307.89|306.09|307.89|306.09|307.89|306.09|307.68|305.88|0
1643992230000|2022-02-04 16:30:30|308.1|306.3|307.68|305.88|308.1|306.3|307.68|305.88|0
1643992240000|2022-02-04 16:30:40|307.79|305.99|306.31|304.51|307.89|306.09|306.31|304.51|0
1643992250000|2022-02-04 16:30:50|306.85|305.05|306.95|305.15|307.17|305.37|306.52|304.72|0
1643992260000|2022-02-04 16:31:00|307.38|305.58|307.6|305.8|307.6|305.8|307.38|305.58|0
1643992270000|2022-02-04 16:31:10|307.17|305.37|306.95|305.15|307.82|306.02|306.95|305.15|0
1643992280000|2022-02-04 16:31:20|307.07|305.27|306.97|305.17|307.17|305.37|306.97|305.17|0
1643992290000|2022-02-04 16:31:30|306.86|305.06|306.65|304.85|307.29|305.49|306.65|304.85|0
1643992300000|2022-02-04 16:31:40|306.22|304.42|304.93|303.13|306.22|304.42|304.93|303.13|0
1643992310000|2022-02-04 16:31:50|304.72|302.92|304.93|303.13|304.93|303.13|304.72|302.92|0
1643992320000|2022-02-04 16:32:00|304.5|302.7|303.43|301.63|304.61|302.81|303.43|301.63|0
1643992330000|2022-02-04 16:32:10|303.01|301.21|303.86|302.06|303.86|302.06|303.01|301.21|0
1643992340000|2022-02-04 16:32:20|303.65|301.85|303.86|302.06|303.86|302.06|303.33|301.53|0
1643992350000|2022-02-04 16:32:30|303.43|301.63|302.37|300.57|303.43|301.63|302.37|300.57|0
1643992360000|2022-02-04 16:32:40|301.94|300.14|301.73|299.93|301.94|300.14|301.51|299.71|0
1643992370000|2022-02-04 16:32:50|301.3|299.5|301.3|299.5|301.3|299.5|300.87|299.07|0
1643992380000|2022-02-04 16:33:00|301.51|299.71|301.3|299.5|301.73|299.93|301.3|299.5|0
1643992390000|2022-02-04 16:33:10|301.2|299.4|301.09|299.29|301.3|299.5|300.87|299.07|0
1643992400000|2022-02-04 16:33:20|301.3|299.5|303.01|301.21|303.01|301.21|301.3|299.5|0
1643992410000|2022-02-04 16:33:30|303.22|301.42|303.22|301.42|303.43|301.63|303.22|301.42|0
1643992420000|2022-02-04 16:33:40|302.37|300.57|302.79|300.99|302.79|300.99|302.37|300.57|0
1643992430000|2022-02-04 16:33:50|302.37|300.57|302.36|300.56|303.22|301.42|302.36|300.56|0
1643992440000|2022-02-04 16:34:00|302.26|300.46|301.3|299.5|302.26|300.46|301.3|299.5|0
1643992450000|2022-02-04 16:34:10|300.66|298.86|299.17|297.37|300.66|298.86|299.17|297.37|0
1643992460000|2022-02-04 16:34:20|300.02|298.22|299.81|298.01|300.02|298.22|299.81|298.01|0
1643992470000|2022-02-04 16:34:30|300.02|298.22|299.81|298.01|300.02|298.22|299.81|298.01|0
1643992480000|2022-02-04 16:34:40|299.38|297.58|299.92|298.12|300.02|298.22|299.38|297.58|0
1643992490000|2022-02-04 16:34:50|300.45|298.65|300.45|298.65|300.45|298.65|300.23|298.43|0
1643992500000|2022-02-04 16:35:00|299.49|297.69|299.17|297.37|299.49|297.69|299.17|297.37|0
1643992510000|2022-02-04 16:35:10|298.74|296.94|298.11|296.31|298.74|296.94|297.89|296.09|0
1643992520000|2022-02-04 16:35:20|297.47|295.67|297.26|295.46|297.47|295.67|296.52|294.72|0
1643992530000|2022-02-04 16:35:30|296.62|294.82|296.2|294.4|296.62|294.82|295.99|294.19|0
1643992540000|2022-02-04 16:35:40|295.14|293.34|295.56|293.76|295.77|293.97|295.04|293.24|0
1643992550000|2022-02-04 16:35:50|295.77|293.97|295.99|294.19|295.99|294.19|295.77|293.97|0
1643992560000|2022-02-04 16:36:00|296.2|294.4|296.41|294.61|296.41|294.61|295.77|293.97|0
1643992570000|2022-02-04 16:36:10|296.52|294.72|296.73|294.93|296.83|295.03|296.52|294.72|0
1643992580000|2022-02-04 16:36:20|297.04|295.24|297.04|295.24|297.47|295.67|297.04|295.24|0
1643992590000|2022-02-04 16:36:30|297.26|295.46|297.68|295.88|297.68|295.88|297.26|295.46|0
1643992600000|2022-02-04 16:36:40|297.26|295.46|297.15|295.35|297.26|295.46|297.15|295.35|0
1643992610000|2022-02-04 16:36:50|296.83|295.03|296.41|294.61|296.83|295.03|296.2|294.4|0
1643992620000|2022-02-04 16:37:00|296.2|294.4|295.77|293.97|296.31|294.51|295.77|293.97|0
1643992630000|2022-02-04 16:37:10|296.09|294.29|297.26|295.46|297.26|295.46|296.09|294.29|0
1643992640000|2022-02-04 16:37:20|297.47|295.67|296.41|294.61|297.47|295.67|296.41|294.61|0
1643992650000|2022-02-04 16:37:30|296.2|294.4|295.67|293.87|296.41|294.61|295.67|293.87|0
1643992660000|2022-02-04 16:37:40|295.56|293.76|295.98|294.18|295.98|294.18|295.14|293.34|0
1643992670000|2022-02-04 16:37:50|296.31|294.51|296.41|294.61|296.41|294.61|296.31|294.51|0
1643992680000|2022-02-04 16:38:00|296.2|294.4|296.83|295.03|296.83|295.03|296.2|294.4|0
1643992690000|2022-02-04 16:38:10|297.68|295.88|298.74|296.94|298.74|296.94|297.68|295.88|0
1643992700000|2022-02-04 16:38:20|299.38|297.58|299.59|297.79|299.59|297.79|299.17|297.37|0
1643992710000|2022-02-04 16:38:30|299.49|297.69|299.17|297.37|299.49|297.69|298.95|297.15|0
1643992720000|2022-02-04 16:38:40|299.06|297.26|300.02|298.22|300.02|298.22|299.06|297.26|0
1643992730000|2022-02-04 16:38:50|300.23|298.43|299.38|297.58|300.23|298.43|299.38|297.58|0
1643992740000|2022-02-04 16:39:00|298.95|297.15|299.17|297.37|299.17|297.37|298.74|296.94|0
1643992750000|2022-02-04 16:39:10|298.95|297.15|298.53|296.73|299.17|297.37|298.53|296.73|0
1643992760000|2022-02-04 16:39:20|298.74|296.94|298.32|296.52|298.74|296.94|298.32|296.52|0
1643992770000|2022-02-04 16:39:30|298.74|296.94|298.32|296.52|298.74|296.94|298.21|296.41|0
1643992780000|2022-02-04 16:39:40|298.1|296.3|297.89|296.09|298.1|296.3|297.89|296.09|0
1643992790000|2022-02-04 16:39:50|297.79|295.99|298.32|296.52|298.32|296.52|297.79|295.99|0
1643992800000|2022-02-04 16:40:00|297.89|296.09|296.41|294.61|297.89|296.09|296.41|294.61|0
1643992810000|2022-02-04 16:40:10|296.62|294.82|295.35|293.55|296.62|294.82|295.35|293.55|0
1643992820000|2022-02-04 16:40:20|295.56|293.76|297.25|295.45|297.25|295.45|295.56|293.76|0
1643992830000|2022-02-04 16:40:30|296.83|295.03|296.41|294.61|297.15|295.35|296.41|294.61|0
1643992840000|2022-02-04 16:40:40|296.62|294.82|296.62|294.82|296.62|294.82|296.52|294.72|0
1643992850000|2022-02-04 16:40:50|297.15|295.35|297.25|295.45|297.47|295.67|297.15|295.35|0
1643992860000|2022-02-04 16:41:00|297.04|295.24|296.19|294.39|297.04|295.24|296.19|294.39|0
1643992870000|2022-02-04 16:41:10|296.62|294.82|297.47|295.67|297.47|295.67|296.41|294.61|0
1643992880000|2022-02-04 16:41:20|297.25|295.45|298.74|296.94|298.74|296.94|297.25|295.45|0
1643992890000|2022-02-04 16:41:30|298.32|296.52|298.1|296.3|298.32|296.52|298.1|296.3|0
1643992900000|2022-02-04 16:41:40|297.68|295.88|297.68|295.88|297.68|295.88|296.94|295.14|0
1643992910000|2022-02-04 16:41:50|298.1|296.3|298|296.2|298.1|296.3|297.89|296.09|0
1643992920000|2022-02-04 16:42:00|298.32|296.52|298.95|297.15|298.95|297.15|298.32|296.52|0
1643992930000|2022-02-04 16:42:10|298.74|296.94|299.38|297.58|299.38|297.58|298.74|296.94|0
1643992940000|2022-02-04 16:42:20|299.49|297.69|299.59|297.79|299.59|297.79|299.49|297.69|0
1643992950000|2022-02-04 16:42:30|299.38|297.58|299.38|297.58|299.38|297.58|299.16|297.36|0
1643992960000|2022-02-04 16:42:40|299.16|297.36|298.74|296.94|299.16|297.36|298.74|296.94|0
1643992970000|2022-02-04 16:42:50|298.64|296.84|299.06|297.26|299.06|297.26|298.64|296.84|0
1643992980000|2022-02-04 16:43:00|298.74|296.94|298.53|296.73|298.74|296.94|298.21|296.41|0
1643992990000|2022-02-04 16:43:10|298.43|296.63|297.89|296.09|298.43|296.63|297.89|296.09|0
1643993000000|2022-02-04 16:43:20|298.1|296.3|298.31|296.51|298.31|296.51|298.1|296.3|0
1643993010000|2022-02-04 16:43:30|298.53|296.73|298.74|296.94|298.74|296.94|298.53|296.73|0
1643993020000|2022-02-04 16:43:40|298.53|296.73|297.89|296.09|298.53|296.73|297.89|296.09|0
1643993030000|2022-02-04 16:43:50|298.1|296.3|297.47|295.67|298.1|296.3|297.47|295.67|0
1643993040000|2022-02-04 16:44:00|297.25|295.45|295.77|293.97|297.25|295.45|295.77|293.97|0
1643993050000|2022-02-04 16:44:10|295.35|293.55|296.4|294.6|296.4|294.6|295.13|293.33|0
1643993060000|2022-02-04 16:44:20|296.62|294.82|295.77|293.97|296.62|294.82|295.77|293.97|0
1643993070000|2022-02-04 16:44:30|296.19|294.39|296.19|294.39|296.4|294.6|296.19|294.39|0
1643993080000|2022-02-04 16:44:40|296.4|294.6|296.19|294.39|296.4|294.6|295.98|294.18|0
1643993090000|2022-02-04 16:44:50|296.4|294.6|296.83|295.03|296.83|295.03|296.19|294.39|0
1643993100000|2022-02-04 16:45:00|296.4|294.6|296.83|295.03|297.04|295.24|296.4|294.6|0
1643993110000|2022-02-04 16:45:10|296.4|294.6|296.83|295.03|296.83|295.03|296.4|294.6|0
1643993120000|2022-02-04 16:45:20|296.51|294.71|296.83|295.03|297.04|295.24|296.4|294.6|0
1643993130000|2022-02-04 16:45:30|296.4|294.6|296.09|294.29|296.62|294.82|296.09|294.29|0
1643993140000|2022-02-04 16:45:40|296.3|294.5|296.62|294.82|296.62|294.82|296.3|294.5|0
1643993150000|2022-02-04 16:45:50|295.98|294.18|293.87|292.07|295.98|294.18|293.44|291.64|0
1643993160000|2022-02-04 16:46:00|293.65|291.85|292.71|290.91|293.65|291.85|291.76|289.96|0
1643993170000|2022-02-04 16:46:10|293.02|291.22|293.65|291.85|293.65|291.85|293.02|291.22|0
1643993180000|2022-02-04 16:46:20|293.55|291.75|293.23|291.43|293.55|291.75|293.23|291.43|0
1643993190000|2022-02-04 16:46:30|293.13|291.33|292.18|290.38|293.13|291.33|292.18|290.38|0
1643993200000|2022-02-04 16:46:40|292.48|290.68|289.62|287.82|292.48|290.68|289.29|287.49|0
1643993210000|2022-02-04 16:46:50|289.08|287.28|289.93|288.13|289.93|288.13|289.08|287.28|0
1643993220000|2022-02-04 16:47:00|290.14|288.34|289.93|288.13|290.14|288.34|289.93|288.13|0
1643993230000|2022-02-04 16:47:10|289.5|287.7|289.93|288.13|289.93|288.13|289.5|287.7|0
1643993240000|2022-02-04 16:47:20|290.14|288.34|290.78|288.98|290.89|289.09|290.14|288.34|0
1643993250000|2022-02-04 16:47:30|290.99|289.19|290.78|288.98|291.42|289.62|290.78|288.98|0
1643993260000|2022-02-04 16:47:40|290.57|288.77|290.46|288.66|290.57|288.77|290.14|288.34|0
1643993270000|2022-02-04 16:47:50|290.57|288.77|290.99|289.19|291.2|289.4|290.46|288.66|0
1643993280000|2022-02-04 16:48:00|291.1|289.3|292.48|290.68|292.48|290.68|291.1|289.3|0
1643993290000|2022-02-04 16:48:10|292.27|290.47|292.48|290.68|292.48|290.68|292.27|290.47|0
1643993300000|2022-02-04 16:48:20|292.27|290.47|292.69|290.89|292.69|290.89|292.27|290.47|0
1643993310000|2022-02-04 16:48:30|292.48|290.68|293.97|292.17|293.97|292.17|292.48|290.68|0
1643993320000|2022-02-04 16:48:40|293.44|291.64|293.97|292.17|294.19|292.39|293.44|291.64|0
1643993330000|2022-02-04 16:48:50|293.76|291.96|293.97|292.17|293.97|292.17|293.66|291.86|0
1643993340000|2022-02-04 16:49:00|293.87|292.07|293.55|291.75|293.97|292.17|293.33|291.53|0
1643993350000|2022-02-04 16:49:10|294.19|292.39|294.94|293.14|295.25|293.45|293.97|292.17|0
1643993360000|2022-02-04 16:49:20|294.61|292.81|293.97|292.17|294.61|292.81|293.97|292.17|0
1643993370000|2022-02-04 16:49:30|294.19|292.39|294.61|292.81|294.61|292.81|294.19|292.39|0
1643993380000|2022-02-04 16:49:40|294.83|293.03|294.4|292.6|294.83|293.03|294.4|292.6|0
1643993390000|2022-02-04 16:49:50|294.51|292.71|294.4|292.6|294.51|292.71|294.18|292.38|0
1643993400000|2022-02-04 16:50:00|293.97|292.17|294.83|293.03|294.83|293.03|293.97|292.17|0
1643993410000|2022-02-04 16:50:10|294.4|292.6|294.83|293.03|294.83|293.03|294.4|292.6|0
1643993420000|2022-02-04 16:50:20|294.18|292.38|293.76|291.96|294.18|292.38|293.76|291.96|0
1643993430000|2022-02-04 16:50:30|293.97|292.17|293.33|291.53|293.97|292.17|293.33|291.53|0
1643993440000|2022-02-04 16:50:40|293.76|291.96|294.61|292.81|294.61|292.81|293.76|291.96|0
1643993450000|2022-02-04 16:50:50|294.82|293.02|295.47|293.67|295.89|294.09|294.82|293.02|0
1643993460000|2022-02-04 16:51:00|295.68|293.88|296.32|294.52|296.32|294.52|295.47|293.67|0
1643993470000|2022-02-04 16:51:10|295.47|293.67|295.25|293.45|295.47|293.67|295.25|293.45|0
1643993480000|2022-02-04 16:51:20|295.36|293.56|295.68|293.88|295.68|293.88|295.36|293.56|0
1643993490000|2022-02-04 16:51:30|295.89|294.09|295.89|294.09|295.89|294.09|295.58|293.78|0
1643993500000|2022-02-04 16:51:40|296.22|294.42|296.54|294.74|296.54|294.74|296.22|294.42|0
1643993510000|2022-02-04 16:51:50|296.43|294.63|296.54|294.74|296.54|294.74|296.32|294.52|0
1643993520000|2022-02-04 16:52:00|296.32|294.52|295.89|294.09|296.32|294.52|295.89|294.09|0
1643993530000|2022-02-04 16:52:10|295.58|293.78|295.47|293.67|295.58|293.78|295.47|293.67|0
1643993540000|2022-02-04 16:52:20|295.68|293.88|295.04|293.24|295.68|293.88|295.04|293.24|0
1643993550000|2022-02-04 16:52:30|294.61|292.81|295.04|293.24|295.04|293.24|294.61|292.81|0
1643993560000|2022-02-04 16:52:40|295.47|293.67|295.58|293.78|295.68|293.88|295.47|293.67|0
1643993570000|2022-02-04 16:52:50|295.25|293.45|295.15|293.35|295.25|293.45|295.04|293.24|0
1643993580000|2022-02-04 16:53:00|295.25|293.45|296.43|294.63|296.43|294.63|295.25|293.45|0
1643993590000|2022-02-04 16:53:10|296|294.2|294.82|293.02|296|294.2|294.82|293.02|0
1643993600000|2022-02-04 16:53:20|295.25|293.45|296.53|294.73|296.53|294.73|295.25|293.45|0
1643993610000|2022-02-04 16:53:30|296.32|294.52|296.32|294.52|296.53|294.73|296.32|294.52|0
1643993620000|2022-02-04 16:53:40|296.11|294.31|295.89|294.09|296.11|294.31|295.68|293.88|0
1643993630000|2022-02-04 16:53:50|295.36|293.56|295.89|294.09|296|294.2|295.36|293.56|0
1643993640000|2022-02-04 16:54:00|295.68|293.88|294.82|293.02|295.68|293.88|294.61|292.81|0
1643993650000|2022-02-04 16:54:10|295.04|293.24|294.4|292.6|295.04|293.24|294.4|292.6|0
1643993660000|2022-02-04 16:54:20|294.51|292.71|294.72|292.92|294.72|292.92|294.18|292.38|0
1643993670000|2022-02-04 16:54:30|295.04|293.24|295.25|293.45|295.36|293.56|295.04|293.24|0
1643993680000|2022-02-04 16:54:40|295.46|293.66|295.15|293.35|295.46|293.66|295.15|293.35|0
1643993690000|2022-02-04 16:54:50|294.93|293.13|294.4|292.6|294.93|293.13|294.4|292.6|0
1643993700000|2022-02-04 16:55:00|294.18|292.38|293.33|291.53|294.18|292.38|293.33|291.53|0
1643993710000|2022-02-04 16:55:10|292.9|291.1|291.84|290.04|292.9|291.1|291.63|289.83|0
1643993720000|2022-02-04 16:55:20|291.52|289.72|290.99|289.19|291.74|289.94|290.99|289.19|0
1643993730000|2022-02-04 16:55:30|291.63|289.83|291.84|290.04|291.84|290.04|291.41|289.61|0
1643993740000|2022-02-04 16:55:40|291.63|289.83|290.99|289.19|291.63|289.83|290.99|289.19|0
1643993750000|2022-02-04 16:55:50|290.77|288.97|291.2|289.4|291.2|289.4|290.77|288.97|0
1643993760000|2022-02-04 16:56:00|291.41|289.61|292.26|290.46|292.26|290.46|291.41|289.61|0
1643993770000|2022-02-04 16:56:10|292.48|290.68|291.95|290.15|292.48|290.68|291.95|290.15|0
1643993780000|2022-02-04 16:56:20|290.99|289.19|289.29|287.49|290.99|289.19|289.29|287.49|0
1643993790000|2022-02-04 16:56:30|288.86|287.06|287.59|285.79|288.86|287.06|287.59|285.79|0
1643993800000|2022-02-04 16:56:40|287.8|286|289.29|287.49|289.29|287.49|287.8|286|0
1643993810000|2022-02-04 16:56:50|289.5|287.7|290.35|288.55|290.35|288.55|289.5|287.7|0
1643993820000|2022-02-04 16:57:00|290.14|288.34|288.65|286.85|290.14|288.34|288.65|286.85|0
1643993830000|2022-02-04 16:57:10|289.29|287.49|289.29|287.49|289.5|287.7|289.29|287.49|0
1643993840000|2022-02-04 16:57:20|289.92|288.12|291.31|289.51|291.31|289.51|289.92|288.12|0
1643993850000|2022-02-04 16:57:30|291.1|289.3|290.99|289.19|291.62|289.82|290.99|289.19|0
1643993860000|2022-02-04 16:57:40|291.41|289.61|291.41|289.61|291.62|289.82|291.41|289.61|0
1643993870000|2022-02-04 16:57:50|291.31|289.51|291.62|289.82|291.62|289.82|290.99|289.19|0
1643993880000|2022-02-04 16:58:00|292.26|290.46|292.26|290.46|292.26|290.46|291.41|289.61|0
1643993890000|2022-02-04 16:58:10|293.33|291.53|293.75|291.95|293.75|291.95|293.33|291.53|0
1643993900000|2022-02-04 16:58:20|293.54|291.74|293.54|291.74|293.54|291.74|292.9|291.1|0
1643993910000|2022-02-04 16:58:30|293.75|291.95|293.33|291.53|293.75|291.95|293.33|291.53|0
1643993920000|2022-02-04 16:58:40|293.75|291.95|293.11|291.31|293.75|291.95|293.11|291.31|0
1643993930000|2022-02-04 16:58:50|293.01|291.21|293.11|291.31|293.33|291.53|293.01|291.21|0
1643993940000|2022-02-04 16:59:00|292.69|290.89|292.69|290.89|292.69|290.89|292.47|290.67|0
1643993950000|2022-02-04 16:59:10|292.59|290.79|292.47|290.67|292.59|290.79|292.37|290.57|0
1643993960000|2022-02-04 16:59:20|292.8|291|292.24|290.44|292.8|291|292.24|290.44|0
1643993970000|2022-02-04 16:59:30|292.55|290.75|292.55|290.75|292.55|290.75|292.34|290.54|0
1643993980000|2022-02-04 16:59:40|293.62|291.82|293.83|292.03|293.83|292.03|293.62|291.82|0
1643993990000|2022-02-04 16:59:50|294.16|292.36|295.76|293.96|295.76|293.96|294.16|292.36|0
1643994000000|2022-02-04 17:00:00|295.55|293.75|294.48|292.68|295.55|293.75|294.48|292.68|0
1643994010000|2022-02-04 17:00:10|295.55|293.75|295.76|293.96|296.19|294.39|295.33|293.53|0
1643994020000|2022-02-04 17:00:20|296.19|294.39|296.4|294.6|296.52|294.72|296.19|294.39|0
1643994030000|2022-02-04 17:00:30|298.34|296.54|298.55|296.75|298.55|296.75|297.91|296.11|0
1643994040000|2022-02-04 17:00:40|297.91|296.11|297.91|296.11|298.34|296.54|297.91|296.11|0
1643994050000|2022-02-04 17:00:50|298.34|296.54|298.88|297.08|298.88|297.08|298.23|296.43|0
1643994060000|2022-02-04 17:01:00|298.45|296.65|298.55|296.75|298.77|296.97|298.45|296.65|0
1643994070000|2022-02-04 17:01:10|298.34|296.54|298.77|296.97|298.77|296.97|298.34|296.54|0
1643994080000|2022-02-04 17:01:20|298.55|296.75|298.34|296.54|298.77|296.97|298.12|296.32|0
1643994090000|2022-02-04 17:01:30|297.48|295.68|297.91|296.11|297.91|296.11|297.48|295.68|0
1643994100000|2022-02-04 17:01:40|298.12|296.32|298.12|296.32|298.12|296.32|298.12|296.32|0
1643994110000|2022-02-04 17:01:50|297.69|295.89|297.69|295.89|298.12|296.32|297.69|295.89|0
1643994120000|2022-02-04 17:02:00|297.05|295.25|297.91|296.11|297.91|296.11|296.73|294.93|0
1643994130000|2022-02-04 17:02:10|297.69|295.89|297.69|295.89|297.69|295.89|297.26|295.46|0
1643994140000|2022-02-04 17:02:20|297.59|295.79|297.37|295.57|297.59|295.79|297.37|295.57|0
1643994150000|2022-02-04 17:02:30|297.69|295.89|297.48|295.68|297.69|295.89|297.26|295.46|0
1643994160000|2022-02-04 17:02:40|296.94|295.14|297.05|295.25|297.05|295.25|296.94|295.14|0
1643994170000|2022-02-04 17:02:50|297.16|295.36|297.26|295.46|297.48|295.68|297.16|295.36|0
1643994180000|2022-02-04 17:03:00|297.05|295.25|296.4|294.6|297.05|295.25|296.4|294.6|0
1643994190000|2022-02-04 17:03:10|296.19|294.39|294.47|292.67|296.19|294.39|294.47|292.67|0
1643994200000|2022-02-04 17:03:20|294.26|292.46|294.26|292.46|294.26|292.46|294.05|292.25|0
1643994210000|2022-02-04 17:03:30|294.47|292.67|295.54|293.74|295.54|293.74|294.47|292.67|0
1643994220000|2022-02-04 17:03:40|295.44|293.64|295.12|293.32|295.44|293.64|295.12|293.32|0
1643994230000|2022-02-04 17:03:50|295.33|293.53|295.76|293.96|295.76|293.96|295.33|293.53|0
1643994240000|2022-02-04 17:04:00|295.33|293.53|294.9|293.1|295.54|293.74|294.9|293.1|0
1643994250000|2022-02-04 17:04:10|294.69|292.89|295.23|293.43|295.23|293.43|294.69|292.89|0
1643994260000|2022-02-04 17:04:20|295.33|293.53|295.66|293.86|295.76|293.96|295.33|293.53|0
1643994270000|2022-02-04 17:04:30|295.54|293.74|296.19|294.39|296.19|294.39|295.33|293.53|0
1643994280000|2022-02-04 17:04:40|295.87|294.07|295.33|293.53|295.87|294.07|295.33|293.53|0
1643994290000|2022-02-04 17:04:50|295.54|293.74|295.12|293.32|295.54|293.74|294.69|292.89|0
1643994300000|2022-02-04 17:05:00|294.9|293.1|294.9|293.1|294.9|293.1|294.69|292.89|0
1643994310000|2022-02-04 17:05:10|294.26|292.46|295.54|293.74|295.54|293.74|294.26|292.46|0
1643994320000|2022-02-04 17:05:20|295.33|293.53|294.58|292.78|295.33|293.53|294.58|292.78|0
1643994330000|2022-02-04 17:05:30|294.9|293.1|294.8|293|294.9|293.1|294.69|292.89|0
1643994340000|2022-02-04 17:05:40|294.47|292.67|295.12|293.32|295.12|293.32|294.47|292.67|0
1643994350000|2022-02-04 17:05:50|294.9|293.1|295.12|293.32|295.12|293.32|294.69|292.89|0
1643994360000|2022-02-04 17:06:00|294.9|293.1|295.54|293.74|295.54|293.74|294.9|293.1|0
1643994370000|2022-02-04 17:06:10|296.4|294.6|295.54|293.74|296.4|294.6|295.54|293.74|0
1643994380000|2022-02-04 17:06:20|295.33|293.53|295.97|294.17|295.97|294.17|295.33|293.53|0
1643994390000|2022-02-04 17:06:30|296.3|294.5|297.26|295.46|297.26|295.46|296.19|294.39|0
1643994400000|2022-02-04 17:06:40|296.83|295.03|297.37|295.57|297.37|295.57|296.83|295.03|0
1643994410000|2022-02-04 17:06:50|297.47|295.67|297.47|295.67|297.9|296.1|297.47|295.67|0
1643994420000|2022-02-04 17:07:00|297.59|295.79|297.47|295.67|297.59|295.79|297.26|295.46|0
1643994430000|2022-02-04 17:07:10|297.26|295.46|296.83|295.03|297.26|295.46|296.83|295.03|0
1643994440000|2022-02-04 17:07:20|297.47|295.67|297.69|295.89|298.12|296.32|297.47|295.67|0
1643994450000|2022-02-04 17:07:30|297.9|296.1|298.12|296.32|298.12|296.32|297.69|295.89|0
1643994460000|2022-02-04 17:07:40|298.33|296.53|298.76|296.96|298.76|296.96|298.12|296.32|0
1643994470000|2022-02-04 17:07:50|298.98|297.18|298.76|296.96|298.98|297.18|298.76|296.96|0
1643994480000|2022-02-04 17:08:00|298.55|296.75|298.12|296.32|298.55|296.75|298.12|296.32|0
1643994490000|2022-02-04 17:08:10|298.33|296.53|297.69|295.89|298.33|296.53|297.69|295.89|0
1643994500000|2022-02-04 17:08:20|297.37|295.57|297.04|295.24|297.69|295.89|297.04|295.24|0
1643994510000|2022-02-04 17:08:30|296.83|295.03|297.04|295.24|297.04|295.24|296.83|295.03|0
1643994520000|2022-02-04 17:08:40|296.94|295.14|296.83|295.03|296.94|295.14|296.83|295.03|0
1643994530000|2022-02-04 17:08:50|296.61|294.81|296.4|294.6|296.61|294.81|296.4|294.6|0
1643994540000|2022-02-04 17:09:00|296.61|294.81|295.76|293.96|296.61|294.81|295.76|293.96|0
1643994550000|2022-02-04 17:09:10|295.54|293.74|294.69|292.89|295.54|293.74|294.69|292.89|0
1643994560000|2022-02-04 17:09:20|294.8|293|293.19|291.39|294.8|293|293.19|291.39|0
1643994570000|2022-02-04 17:09:30|292.97|291.17|292.97|291.17|293.19|291.39|292.87|291.07|0
1643994580000|2022-02-04 17:09:40|293.4|291.6|293.83|292.03|293.83|292.03|293.4|291.6|0
1643994590000|2022-02-04 17:09:50|294.04|292.24|294.04|292.24|294.04|292.24|293.83|292.03|0
1643994600000|2022-02-04 17:10:00|293.73|291.93|292.76|290.96|293.73|291.93|292.76|290.96|0
1643994610000|2022-02-04 17:10:10|293.19|291.39|293.83|292.03|293.83|292.03|293.19|291.39|0
1643994620000|2022-02-04 17:10:20|294.26|292.46|294.15|292.35|294.26|292.46|294.04|292.24|0
1643994630000|2022-02-04 17:10:30|294.8|293|295.33|293.53|295.54|293.74|294.8|293|0
1643994640000|2022-02-04 17:10:40|295.97|294.17|295.76|293.96|295.97|294.17|295.54|293.74|0
1643994650000|2022-02-04 17:10:50|295.97|294.17|295.97|294.17|296.18|294.38|295.97|294.17|0
1643994660000|2022-02-04 17:11:00|296.61|294.81|296.83|295.03|296.83|295.03|296.4|294.6|0
1643994670000|2022-02-04 17:11:10|297.69|295.89|298.33|296.53|298.33|296.53|297.69|295.89|0
1643994680000|2022-02-04 17:11:20|298.55|296.75|298.55|296.75|298.76|296.96|298.55|296.75|0
1643994690000|2022-02-04 17:11:30|298.33|296.53|298.98|297.18|298.98|297.18|298.33|296.53|0
1643994700000|2022-02-04 17:11:40|298.76|296.96|297.9|296.1|298.76|296.96|297.69|295.89|0
1643994710000|2022-02-04 17:11:50|297.69|295.89|297.26|295.46|297.69|295.89|297.26|295.46|0
1643994720000|2022-02-04 17:12:00|297.04|295.24|296.83|295.03|297.04|295.24|296.4|294.6|0
1643994730000|2022-02-04 17:12:10|296.61|294.81|297.26|295.46|297.26|295.46|296.61|294.81|0
1643994740000|2022-02-04 17:12:20|297.58|295.78|297.04|295.24|297.58|295.78|296.83|295.03|0
1643994750000|2022-02-04 17:12:30|296.61|294.81|294.9|293.1|296.61|294.81|294.9|293.1|0
1643994760000|2022-02-04 17:12:40|295.11|293.31|295.11|293.31|295.44|293.64|294.9|293.1|0
1643994770000|2022-02-04 17:12:50|295.54|293.74|295.54|293.74|295.75|293.95|295.54|293.74|0
1643994780000|2022-02-04 17:13:00|295.97|294.17|295.33|293.53|295.97|294.17|295.33|293.53|0
1643994790000|2022-02-04 17:13:10|295.54|293.74|295.11|293.31|295.54|293.74|295.11|293.31|0
1643994800000|2022-02-04 17:13:20|294.47|292.67|294.68|292.88|295.01|293.21|294.47|292.67|0
1643994810000|2022-02-04 17:13:30|294.47|292.67|293.4|291.6|294.47|292.67|293.4|291.6|0
1643994820000|2022-02-04 17:13:40|293.19|291.39|292.12|290.32|293.4|291.6|292.12|290.32|0
1643994830000|2022-02-04 17:13:50|291.91|290.11|291.69|289.89|292.12|290.32|291.69|289.89|0
1643994840000|2022-02-04 17:14:00|291.48|289.68|289.77|287.97|291.48|289.68|289.77|287.97|0
1643994850000|2022-02-04 17:14:10|289.35|287.55|289.35|287.55|289.35|287.55|289.14|287.34|0
1643994860000|2022-02-04 17:14:20|290.2|288.4|290.84|289.04|290.84|289.04|290.2|288.4|0
1643994870000|2022-02-04 17:14:30|290.31|288.51|290.84|289.04|290.84|289.04|290.31|288.51|0
1643994880000|2022-02-04 17:14:40|291.05|289.25|291.27|289.47|291.38|289.58|291.05|289.25|0
1643994890000|2022-02-04 17:14:50|291.38|289.58|291.59|289.79|291.59|289.79|291.38|289.58|0
1643994900000|2022-02-04 17:15:00|291.48|289.68|291.69|289.89|291.9|290.1|291.48|289.68|0
1643994910000|2022-02-04 17:15:10|291.59|289.79|289.77|287.97|291.59|289.79|289.77|287.97|0
1643994920000|2022-02-04 17:15:20|289.99|288.19|291.05|289.25|291.05|289.25|289.99|288.19|0
1643994930000|2022-02-04 17:15:30|290.84|289.04|289.25|287.45|290.84|289.04|289.25|287.45|0
1643994940000|2022-02-04 17:15:40|289.56|287.76|289.77|287.97|289.77|287.97|289.35|287.55|0
1643994950000|2022-02-04 17:15:50|289.99|288.19|289.77|287.97|290.2|288.4|289.77|287.97|0
1643994960000|2022-02-04 17:16:00|289.56|287.76|289.99|288.19|290.2|288.4|289.56|287.76|0
1643994970000|2022-02-04 17:16:10|290.2|288.4|290.41|288.61|290.41|288.61|290.2|288.4|0
1643994980000|2022-02-04 17:16:20|290.84|289.04|290.63|288.83|291.05|289.25|290.63|288.83|0
1643994990000|2022-02-04 17:16:30|290.2|288.4|290.41|288.61|290.63|288.83|290.2|288.4|0
1643995000000|2022-02-04 17:16:40|290.63|288.83|290.63|288.83|290.63|288.83|290.63|288.83|0
1643995010000|2022-02-04 17:16:50|290.84|289.04|290.41|288.61|290.84|289.04|290.2|288.4|0
1643995020000|2022-02-04 17:17:00|290.2|288.4|289.88|288.08|290.31|288.51|289.88|288.08|0
1643995030000|2022-02-04 17:17:10|289.77|287.97|288.5|286.7|289.77|287.97|288.5|286.7|0
1643995040000|2022-02-04 17:17:20|289.56|287.76|289.99|288.19|289.99|288.19|289.56|287.76|0
1643995050000|2022-02-04 17:17:30|289.77|287.97|291.9|290.1|291.9|290.1|289.77|287.97|0
1643995060000|2022-02-04 17:17:40|292.01|290.21|291.26|289.46|292.01|290.21|291.26|289.46|0
1643995070000|2022-02-04 17:17:50|291.48|289.68|291.26|289.46|291.69|289.89|291.26|289.46|0
1643995080000|2022-02-04 17:18:00|291.69|289.89|290.2|288.4|291.69|289.89|290.2|288.4|0
1643995090000|2022-02-04 17:18:10|290.84|289.04|290.62|288.82|290.84|289.04|290.62|288.82|0
1643995100000|2022-02-04 17:18:20|290.41|288.61|290.41|288.61|290.62|288.82|290.41|288.61|0
1643995110000|2022-02-04 17:18:30|290.2|288.4|290.41|288.61|290.41|288.61|290.2|288.4|0
1643995120000|2022-02-04 17:18:40|290.2|288.4|290.2|288.4|290.2|288.4|290.2|288.4|0
1643995130000|2022-02-04 17:18:50|290.62|288.82|291.48|289.68|291.48|289.68|290.62|288.82|0
1643995140000|2022-02-04 17:19:00|292.76|290.96|293.4|291.6|293.4|291.6|292.33|290.53|0
1643995150000|2022-02-04 17:19:10|293.18|291.38|293.61|291.81|293.61|291.81|293.18|291.38|0
1643995160000|2022-02-04 17:19:20|293.4|291.6|293.08|291.28|293.61|291.81|293.08|291.28|0
1643995170000|2022-02-04 17:19:30|292.97|291.17|292.12|290.32|292.97|291.17|291.9|290.1|0
1643995180000|2022-02-04 17:19:40|291.9|290.1|291.9|290.1|291.9|290.1|291.9|290.1|0
1643995190000|2022-02-04 17:19:50|291.8|290|291.48|289.68|291.9|290.1|291.48|289.68|0
1643995200000|2022-02-04 17:20:00|291.05|289.25|291.05|289.25|291.69|289.89|291.05|289.25|0
1643995210000|2022-02-04 17:20:10|290.73|288.93|290.41|288.61|290.73|288.93|290.2|288.4|0
1643995220000|2022-02-04 17:20:20|290.2|288.4|291.05|289.25|291.05|289.25|290.2|288.4|0
1643995230000|2022-02-04 17:20:30|290.62|288.82|291.26|289.46|291.26|289.46|290.41|288.61|0
1643995240000|2022-02-04 17:20:40|291.05|289.25|291.05|289.25|291.05|289.25|290.62|288.82|0
1643995250000|2022-02-04 17:20:50|291.37|289.57|291.69|289.89|291.69|289.89|291.37|289.57|0
1643995260000|2022-02-04 17:21:00|291.9|290.1|292.12|290.32|292.23|290.43|291.9|290.1|0
1643995270000|2022-02-04 17:21:10|291.9|290.1|292.23|290.43|292.23|290.43|291.9|290.1|0
1643995280000|2022-02-04 17:21:20|292.33|290.53|292.33|290.53|292.33|290.53|292.12|290.32|0
1643995290000|2022-02-04 17:21:30|292.54|290.74|292.23|290.43|292.54|290.74|292.23|290.43|0
1643995300000|2022-02-04 17:21:40|291.9|290.1|291.9|290.1|292.23|290.43|291.9|290.1|0
1643995310000|2022-02-04 17:21:50|292.11|290.31|291.9|290.1|292.11|290.31|291.9|290.1|0
1643995320000|2022-02-04 17:22:00|291.47|289.67|291.05|289.25|291.47|289.67|290.84|289.04|0
1643995330000|2022-02-04 17:22:10|290.95|289.15|291.26|289.46|291.26|289.46|290.95|289.15|0
1643995340000|2022-02-04 17:22:20|290.95|289.15|291.05|289.25|291.05|289.25|290.95|289.15|0
1643995350000|2022-02-04 17:22:30|290.84|289.04|290.62|288.82|290.84|289.04|290.62|288.82|0
1643995360000|2022-02-04 17:22:40|291.05|289.25|290.62|288.82|291.05|289.25|290.41|288.61|0
1643995370000|2022-02-04 17:22:50|291.9|290.1|291.9|290.1|292.11|290.31|291.9|290.1|0
1643995380000|2022-02-04 17:23:00|291.8|290|292.11|290.31|292.33|290.53|291.8|290|0
1643995390000|2022-02-04 17:23:10|291.9|290.1|292.11|290.31|292.11|290.31|291.9|290.1|0
1643995400000|2022-02-04 17:23:20|292.33|290.53|292.75|290.95|293.18|291.38|292.11|290.31|0
1643995410000|2022-02-04 17:23:30|292.54|290.74|293.18|291.38|293.18|291.38|292.54|290.74|0
1643995420000|2022-02-04 17:23:40|292.75|290.95|292.75|290.95|292.97|291.17|292.75|290.95|0
1643995430000|2022-02-04 17:23:50|292.54|290.74|293.4|291.6|293.4|291.6|292.54|290.74|0
1643995440000|2022-02-04 17:24:00|293.18|291.38|293.61|291.81|293.61|291.81|292.97|291.17|0
1643995450000|2022-02-04 17:24:10|293.82|292.02|292.54|290.74|293.82|292.02|292.33|290.53|0
1643995460000|2022-02-04 17:24:20|292.33|290.53|291.47|289.67|292.33|290.53|291.47|289.67|0
1643995470000|2022-02-04 17:24:30|291.69|289.89|291.69|289.89|291.69|289.89|291.47|289.67|0
1643995480000|2022-02-04 17:24:40|292.54|290.74|292.11|290.31|292.54|290.74|291.9|290.1|0
1643995490000|2022-02-04 17:24:50|292.22|290.42|292.01|290.21|292.22|290.42|292.01|290.21|0
1643995500000|2022-02-04 17:25:00|291.9|290.1|291.26|289.46|291.9|290.1|291.26|289.46|0
1643995510000|2022-02-04 17:25:10|291.47|289.67|290.83|289.03|291.47|289.67|290.62|288.82|0
1643995520000|2022-02-04 17:25:20|290.62|288.82|290.2|288.4|290.62|288.82|290.2|288.4|0
1643995530000|2022-02-04 17:25:30|290.31|288.51|290.41|288.61|290.41|288.61|290.2|288.4|0
1643995540000|2022-02-04 17:25:40|290.83|289.03|290.41|288.61|290.83|289.03|290.19|288.39|0
1643995550000|2022-02-04 17:25:50|289.98|288.18|290.19|288.39|290.19|288.39|289.98|288.18|0
1643995560000|2022-02-04 17:26:00|290.62|288.82|290.83|289.03|291.05|289.25|290.62|288.82|0
1643995570000|2022-02-04 17:26:10|290.62|288.82|291.05|289.25|291.05|289.25|290.19|288.39|0
1643995580000|2022-02-04 17:26:20|290.62|288.82|290.62|288.82|290.73|288.93|290.62|288.82|0
1643995590000|2022-02-04 17:26:30|291.05|289.25|290.94|289.14|291.05|289.25|290.73|288.93|0
1643995600000|2022-02-04 17:26:40|290.83|289.03|291.05|289.25|291.16|289.36|290.83|289.03|0
1643995610000|2022-02-04 17:26:50|291.37|289.57|291.47|289.67|291.69|289.89|291.37|289.57|0
1643995620000|2022-02-04 17:27:00|291.05|289.25|290.62|288.82|291.05|289.25|290.62|288.82|0
1643995630000|2022-02-04 17:27:10|289.56|287.76|288.07|286.27|289.56|287.76|288.07|286.27|0
1643995640000|2022-02-04 17:27:20|288.28|286.48|289.34|287.54|289.34|287.54|288.28|286.48|0
1643995650000|2022-02-04 17:27:30|289.13|287.33|290.62|288.82|290.62|288.82|289.13|287.33|0
1643995660000|2022-02-04 17:27:40|290.83|289.03|291.26|289.46|291.26|289.46|290.62|288.82|0
1643995670000|2022-02-04 17:27:50|292.11|290.31|292.11|290.31|292.11|290.31|292.01|290.21|0
1643995680000|2022-02-04 17:28:00|292.33|290.53|291.69|289.89|292.33|290.53|291.69|289.89|0
1643995690000|2022-02-04 17:28:10|292.11|290.31|291.9|290.1|292.11|290.31|291.9|290.1|0
1643995700000|2022-02-04 17:28:20|292.11|290.31|292.54|290.74|292.54|290.74|292.11|290.31|0
1643995710000|2022-02-04 17:28:30|292.33|290.53|292.11|290.31|292.33|290.53|292.11|290.31|0
1643995720000|2022-02-04 17:28:40|291.69|289.89|291.26|289.46|291.69|289.89|291.26|289.46|0
1643995730000|2022-02-04 17:28:50|291.05|289.25|290.3|288.5|291.05|289.25|290.19|288.39|0
1643995740000|2022-02-04 17:29:00|290.62|288.82|290.19|288.39|290.62|288.82|289.98|288.18|0
1643995750000|2022-02-04 17:29:10|290.62|288.82|290.19|288.39|290.62|288.82|290.19|288.39|0
1643995760000|2022-02-04 17:29:20|289.98|288.18|289.34|287.54|289.98|288.18|289.34|287.54|0
1643995770000|2022-02-04 17:29:30|289.13|287.33|289.77|287.97|289.77|287.97|289.13|287.33|0
1643995780000|2022-02-04 17:29:40|290.41|288.61|290.41|288.61|290.41|288.61|290.19|288.39|0
1643995790000|2022-02-04 17:29:50|290.83|289.03|290.52|288.72|290.83|289.03|290.52|288.72|0
1643995800000|2022-02-04 17:30:00|290.19|288.39|289.55|287.75|290.19|288.39|289.13|287.33|0
1643995810000|2022-02-04 17:30:10|289.13|287.33|288.81|287.01|289.13|287.33|288.81|287.01|0
1643995820000|2022-02-04 17:30:20|288.7|286.9|286.27|284.47|288.7|286.9|286.27|284.47|0
1643995830000|2022-02-04 17:30:30|286.58|284.78|286.79|284.99|286.79|284.99|286.58|284.78|0
1643995840000|2022-02-04 17:30:40|286.58|284.78|287.22|285.42|287.22|285.42|286.58|284.78|0
1643995850000|2022-02-04 17:30:50|287.64|285.84|288.07|286.27|288.07|286.27|287.64|285.84|0
1643995860000|2022-02-04 17:31:00|288.39|286.59|288.28|286.48|288.39|286.59|288.28|286.48|0
1643995870000|2022-02-04 17:31:10|288.49|286.69|289.55|287.75|289.55|287.75|288.49|286.69|0
1643995880000|2022-02-04 17:31:20|289.34|287.54|290.19|288.39|290.62|288.82|289.34|287.54|0
1643995890000|2022-02-04 17:31:30|290.41|288.61|291.58|289.78|291.9|290.1|290.41|288.61|0
1643995900000|2022-02-04 17:31:40|291.9|290.1|292.32|290.52|292.32|290.52|291.9|290.1|0
1643995910000|2022-02-04 17:31:50|292.54|290.74|292.54|290.74|292.75|290.95|292.11|290.31|0
1643995920000|2022-02-04 17:32:00|292.75|290.95|293.39|291.59|293.39|291.59|292.75|290.95|0
1643995930000|2022-02-04 17:32:10|293.18|291.38|293.61|291.81|293.61|291.81|293.18|291.38|0
1643995940000|2022-02-04 17:32:20|292.54|290.74|291.9|290.1|292.54|290.74|291.9|290.1|0
1643995950000|2022-02-04 17:32:30|292.32|290.52|292.11|290.31|292.32|290.52|292.01|290.21|0
1643995960000|2022-02-04 17:32:40|291.9|290.1|291.68|289.88|292.11|290.31|291.68|289.88|0
1643995970000|2022-02-04 17:32:50|292.32|290.52|294.03|292.23|294.03|292.23|292.32|290.52|0
1643995980000|2022-02-04 17:33:00|294.25|292.45|294.03|292.23|294.67|292.87|294.03|292.23|0
1643995990000|2022-02-04 17:33:10|294.25|292.45|294.03|292.23|294.25|292.45|294.03|292.23|0
1643996000000|2022-02-04 17:33:20|295.32|293.52|295|293.2|295.32|293.52|295|293.2|0
1643996010000|2022-02-04 17:33:30|294.67|292.87|295.1|293.3|295.1|293.3|294.67|292.87|0
1643996020000|2022-02-04 17:33:40|294.89|293.09|294.67|292.87|294.89|293.09|294.46|292.66|0
1643996030000|2022-02-04 17:33:50|294.25|292.45|294.25|292.45|294.46|292.66|294.25|292.45|0
1643996040000|2022-02-04 17:34:00|292.96|291.16|293.18|291.38|293.18|291.38|292.01|290.21|0
1643996050000|2022-02-04 17:34:10|293.39|291.59|292.96|291.16|293.39|291.59|292.96|291.16|0
1643996060000|2022-02-04 17:34:20|291.9|290.1|291.9|290.1|292.11|290.31|291.9|290.1|0
1643996070000|2022-02-04 17:34:30|291.68|289.88|291.9|290.1|291.9|290.1|291.68|289.88|0
1643996080000|2022-02-04 17:34:40|291.47|289.67|291.9|290.1|291.9|290.1|291.47|289.67|0
1643996090000|2022-02-04 17:34:50|291.68|289.88|291.68|289.88|291.9|290.1|291.68|289.88|0
1643996100000|2022-02-04 17:35:00|291.9|290.1|291.9|290.1|291.9|290.1|291.9|290.1|0
1643996110000|2022-02-04 17:35:10|291.26|289.46|290.4|288.6|291.47|289.67|290.4|288.6|0
1643996120000|2022-02-04 17:35:20|290.19|288.39|291.26|289.46|291.68|289.88|290.19|288.39|0
1643996130000|2022-02-04 17:35:30|291.47|289.67|292.11|290.31|292.11|290.31|291.47|289.67|0
1643996140000|2022-02-04 17:35:40|292.32|290.52|291.68|289.88|292.32|290.52|291.68|289.88|0
1643996150000|2022-02-04 17:35:50|291.89|290.09|292.11|290.31|292.32|290.52|291.89|290.09|0
1643996160000|2022-02-04 17:36:00|292.22|290.42|293.39|291.59|293.39|291.59|292.22|290.42|0
1643996170000|2022-02-04 17:36:10|293.18|291.38|292.75|290.95|293.18|291.38|292.75|290.95|0
1643996180000|2022-02-04 17:36:20|292.53|290.73|291.04|289.24|292.53|290.73|291.04|289.24|0
1643996190000|2022-02-04 17:36:30|291.89|290.09|291.89|290.09|292.32|290.52|291.89|290.09|0
1643996200000|2022-02-04 17:36:40|291.47|289.67|291.79|289.99|291.79|289.99|291.37|289.57|0
1643996210000|2022-02-04 17:36:50|291.89|290.09|291.58|289.78|291.89|290.09|291.37|289.57|0
1643996220000|2022-02-04 17:37:00|291.47|289.67|290.73|288.93|291.47|289.67|290.73|288.93|0
1643996230000|2022-02-04 17:37:10|290.62|288.82|289.76|287.96|290.83|289.03|289.76|287.96|0
1643996240000|2022-02-04 17:37:20|289.45|287.65|289.34|287.54|289.45|287.65|289.13|287.33|0
1643996250000|2022-02-04 17:37:30|289.55|287.75|288.91|287.11|289.55|287.75|288.91|287.11|0
1643996260000|2022-02-04 17:37:40|289.45|287.65|289.76|287.96|289.76|287.96|289.34|287.54|0
1643996270000|2022-02-04 17:37:50|289.34|287.54|289.02|287.22|289.55|287.75|288.91|287.11|0
1643996280000|2022-02-04 17:38:00|288.91|287.11|289.34|287.54|289.55|287.75|288.91|287.11|0
1643996290000|2022-02-04 17:38:10|288.91|287.11|288.06|286.26|288.91|287.11|287.85|286.05|0
1643996300000|2022-02-04 17:38:20|288.7|286.9|288.91|287.11|289.13|287.33|288.7|286.9|0
1643996310000|2022-02-04 17:38:30|288.28|286.48|288.39|286.59|288.39|286.59|288.28|286.48|0
1643996320000|2022-02-04 17:38:40|288.49|286.69|289.13|287.33|289.34|287.54|288.49|286.69|0
1643996330000|2022-02-04 17:38:50|288.7|286.9|288.49|286.69|288.91|287.11|288.49|286.69|0
1643996340000|2022-02-04 17:39:00|288.7|286.9|288.06|286.26|288.91|287.11|288.06|286.26|0
1643996350000|2022-02-04 17:39:10|288.28|286.48|288.91|287.11|288.91|287.11|288.28|286.48|0
1643996360000|2022-02-04 17:39:20|288.7|286.9|288.39|286.59|288.7|286.9|288.39|286.59|0
1643996370000|2022-02-04 17:39:30|288.28|286.48|287.21|285.41|288.28|286.48|287.21|285.41|0
1643996380000|2022-02-04 17:39:40|287.43|285.63|286.97|285.17|287.64|285.84|286.97|285.17|0
1643996390000|2022-02-04 17:39:50|287.07|285.27|286.86|285.06|287.07|285.27|286.86|285.06|0
1643996400000|2022-02-04 17:40:00|286.22|284.42|284.95|283.15|286.22|284.42|284.95|283.15|0
1643996410000|2022-02-04 17:40:10|284.53|282.73|284.53|282.73|284.53|282.73|284.1|282.3|0
1643996420000|2022-02-04 17:40:20|284.31|282.51|284.31|282.51|284.53|282.73|284.31|282.51|0
1643996430000|2022-02-04 17:40:30|283.89|282.09|284|282.2|284.1|282.3|283.89|282.09|0
1643996440000|2022-02-04 17:40:40|284.1|282.3|283.68|281.88|284.1|282.3|283.68|281.88|0
1643996450000|2022-02-04 17:40:50|283.47|281.67|284.1|282.3|284.31|282.51|283.47|281.67|0
1643996460000|2022-02-04 17:41:00|284.74|282.94|284.95|283.15|284.95|283.15|284.74|282.94|0
1643996470000|2022-02-04 17:41:10|285.37|283.57|285.27|283.47|285.37|283.57|284.74|282.94|0
1643996480000|2022-02-04 17:41:20|285.06|283.26|285.37|283.57|285.37|283.57|285.06|283.26|0
1643996490000|2022-02-04 17:41:30|285.16|283.36|284.52|282.72|285.16|283.36|284.52|282.72|0
1643996500000|2022-02-04 17:41:40|284.31|282.51|284.74|282.94|284.85|283.05|284.31|282.51|0
1643996510000|2022-02-04 17:41:50|284.95|283.15|285.16|283.36|285.16|283.36|284.95|283.15|0
1643996520000|2022-02-04 17:42:00|285.06|283.26|285.37|283.57|285.37|283.57|284.95|283.15|0
1643996530000|2022-02-04 17:42:10|286.12|284.32|286.01|284.21|286.12|284.32|285.69|283.89|0
1643996540000|2022-02-04 17:42:20|286.22|284.42|286.43|284.63|286.43|284.63|286.22|284.42|0
1643996550000|2022-02-04 17:42:30|287.07|285.27|286.86|285.06|287.07|285.27|286.86|285.06|0
1643996560000|2022-02-04 17:42:40|286.64|284.84|285.8|284|286.64|284.84|285.8|284|0
1643996570000|2022-02-04 17:42:50|286.01|284.21|286.43|284.63|286.54|284.74|286.01|284.21|0
1643996580000|2022-02-04 17:43:00|286.64|284.84|287.28|285.48|287.28|285.48|286.64|284.84|0
1643996590000|2022-02-04 17:43:10|287.39|285.59|288.13|286.33|288.13|286.33|287.39|285.59|0
1643996600000|2022-02-04 17:43:20|287.92|286.12|288.35|286.55|288.35|286.55|287.92|286.12|0
1643996610000|2022-02-04 17:43:30|288.13|286.33|287.49|285.69|288.13|286.33|287.49|285.69|0
1643996620000|2022-02-04 17:43:40|287.71|285.91|286.86|285.06|287.71|285.91|286.86|285.06|0
1643996630000|2022-02-04 17:43:50|287.39|285.59|286.86|285.06|287.39|285.59|286.86|285.06|0
1643996640000|2022-02-04 17:44:00|286.64|284.84|286.33|284.53|286.64|284.84|286.22|284.42|0
1643996650000|2022-02-04 17:44:10|285.8|284|285.16|283.36|285.8|284|285.16|283.36|0
1643996660000|2022-02-04 17:44:20|285.37|283.57|285.16|283.36|285.37|283.57|284.95|283.15|0
1643996670000|2022-02-04 17:44:30|284.52|282.72|284.73|282.93|284.73|282.93|284.52|282.72|0
1643996680000|2022-02-04 17:44:40|284.52|282.72|284.85|283.05|284.85|283.05|284.52|282.72|0
1643996690000|2022-02-04 17:44:50|284.73|282.93|284.52|282.72|284.95|283.15|284.52|282.72|0
1643996700000|2022-02-04 17:45:00|284.73|282.93|285.58|283.78|285.58|283.78|284.73|282.93|0
1643996710000|2022-02-04 17:45:10|286.22|284.42|286.43|284.63|286.43|284.63|285.79|283.99|0
1643996720000|2022-02-04 17:45:20|286.22|284.42|286.22|284.42|286.22|284.42|286.22|284.42|0
1643996730000|2022-02-04 17:45:30|286.43|284.63|287.07|285.27|287.07|285.27|286.22|284.42|0
1643996740000|2022-02-04 17:45:40|286.64|284.84|285.16|283.36|286.64|284.84|285.16|283.36|0
1643996750000|2022-02-04 17:45:50|285.06|283.26|285.58|283.78|285.58|283.78|285.06|283.26|0
1643996760000|2022-02-04 17:46:00|285.37|283.57|285.58|283.78|285.58|283.78|285.16|283.36|0
1643996770000|2022-02-04 17:46:10|285.16|283.36|285.58|283.78|285.58|283.78|284.95|283.15|0
1643996780000|2022-02-04 17:46:20|285.16|283.36|285.37|283.57|285.37|283.57|285.06|283.26|0
1643996790000|2022-02-04 17:46:30|285.27|283.47|285.58|283.78|285.58|283.78|285.16|283.36|0
1643996800000|2022-02-04 17:46:40|285.69|283.89|285.79|283.99|285.79|283.99|285.69|283.89|0
1643996810000|2022-02-04 17:46:50|285.37|283.57|285.58|283.78|285.79|283.99|285.37|283.57|0
1643996820000|2022-02-04 17:47:00|285.79|283.99|286.64|284.84|286.64|284.84|285.79|283.99|0
1643996830000|2022-02-04 17:47:10|286.43|284.63|285.16|283.36|286.43|284.63|285.16|283.36|0
1643996840000|2022-02-04 17:47:20|285.06|283.26|285.16|283.36|285.16|283.36|284.95|283.15|0
1643996850000|2022-02-04 17:47:30|285.27|283.47|284.95|283.15|285.27|283.47|284.42|282.62|0
1643996860000|2022-02-04 17:47:40|284.52|282.72|284.95|283.15|284.95|283.15|284.52|282.72|0
1643996870000|2022-02-04 17:47:50|285.58|283.78|286.01|284.21|286.01|284.21|285.37|283.57|0
1643996880000|2022-02-04 17:48:00|285.79|283.99|286.01|284.21|286.01|284.21|285.79|283.99|0
1643996890000|2022-02-04 17:48:10|285.37|283.57|285.58|283.78|285.79|283.99|285.37|283.57|0
1643996900000|2022-02-04 17:48:20|285.37|283.57|286.22|284.42|286.22|284.42|285.37|283.57|0
1643996910000|2022-02-04 17:48:30|286.64|284.84|286.43|284.63|286.64|284.84|286.33|284.53|0
1643996920000|2022-02-04 17:48:40|286.22|284.42|286.22|284.42|286.22|284.42|286|284.2|0
1643996930000|2022-02-04 17:48:50|286.64|284.84|286.64|284.84|286.96|285.16|286.64|284.84|0
1643996940000|2022-02-04 17:49:00|286.75|284.95|285.79|283.99|286.85|285.05|285.79|283.99|0
1643996950000|2022-02-04 17:49:10|285.58|283.78|285.37|283.57|285.79|283.99|285.37|283.57|0
1643996960000|2022-02-04 17:49:20|285.58|283.78|285.48|283.68|286.12|284.32|285.48|283.68|0
1643996970000|2022-02-04 17:49:30|284.94|283.14|284.1|282.3|284.94|283.14|283.67|281.87|0
1643996980000|2022-02-04 17:49:40|283.89|282.09|283.67|281.87|283.89|282.09|283.67|281.87|0
1643996990000|2022-02-04 17:49:50|283.57|281.77|283.46|281.66|283.57|281.77|283.46|281.66|0
1643997000000|2022-02-04 17:50:00|283.78|281.98|282.83|281.03|283.78|281.98|282.83|281.03|0
1643997010000|2022-02-04 17:50:10|283.04|281.24|283.25|281.45|283.25|281.45|282.83|281.03|0
1643997020000|2022-02-04 17:50:20|283.89|282.09|283.67|281.87|284|282.2|283.67|281.87|0
1643997030000|2022-02-04 17:50:30|283.89|282.09|284.52|282.72|284.52|282.72|283.89|282.09|0
1643997040000|2022-02-04 17:50:40|284.94|283.14|284.84|283.04|284.94|283.14|284.52|282.72|0
1643997050000|2022-02-04 17:50:50|284.73|282.93|284.73|282.93|284.94|283.14|284.73|282.93|0
1643997060000|2022-02-04 17:51:00|284.52|282.72|284.31|282.51|284.52|282.72|283.89|282.09|0
1643997070000|2022-02-04 17:51:10|284.52|282.72|284.73|282.93|284.94|283.14|284.52|282.72|0
1643997080000|2022-02-04 17:51:20|285.16|283.36|284.94|283.14|285.16|283.36|284.73|282.93|0
1643997090000|2022-02-04 17:51:30|285.16|283.36|285.16|283.36|285.16|283.36|284.94|283.14|0
1643997100000|2022-02-04 17:51:40|284.94|283.14|284.52|282.72|284.94|283.14|284.52|282.72|0
1643997110000|2022-02-04 17:51:50|284.73|282.93|284.73|282.93|284.94|283.14|284.52|282.72|0
1643997120000|2022-02-04 17:52:00|284.52|282.72|285.37|283.57|285.37|283.57|284.31|282.51|0
1643997130000|2022-02-04 17:52:10|285.16|283.36|284.94|283.14|285.37|283.57|284.94|283.14|0
1643997140000|2022-02-04 17:52:20|284.73|282.93|284.31|282.51|284.73|282.93|284.1|282.3|0
1643997150000|2022-02-04 17:52:30|284.52|282.72|285.37|283.57|285.37|283.57|284.52|282.72|0
1643997160000|2022-02-04 17:52:40|285.58|283.78|284.73|282.93|285.58|283.78|284.73|282.93|0
1643997170000|2022-02-04 17:52:50|284.52|282.72|284.1|282.3|284.52|282.72|284.1|282.3|0
1643997180000|2022-02-04 17:53:00|284.31|282.51|284.63|282.83|284.63|282.83|284.31|282.51|0
1643997190000|2022-02-04 17:53:10|284.21|282.41|284.31|282.51|284.31|282.51|283.88|282.08|0
1643997200000|2022-02-04 17:53:20|283.88|282.08|283.88|282.08|283.88|282.08|283.88|282.08|0
1643997210000|2022-02-04 17:53:30|283.46|281.66|282.83|281.03|283.46|281.66|282.83|281.03|0
1643997220000|2022-02-04 17:53:40|282.04|280.24|282.68|280.88|282.68|280.88|281.62|279.82|0
1643997230000|2022-02-04 17:53:50|282.89|281.09|282.89|281.09|282.89|281.09|282.68|280.88|0
1643997240000|2022-02-04 17:54:00|283.1|281.3|283.21|281.41|283.52|281.72|283.1|281.3|0
1643997250000|2022-02-04 17:54:10|283.42|281.62|283.1|281.3|283.42|281.62|283.1|281.3|0
1643997260000|2022-02-04 17:54:20|283.31|281.51|283.31|281.51|283.74|281.94|283.31|281.51|0
1643997270000|2022-02-04 17:54:30|283.74|281.94|283.52|281.72|283.74|281.94|283.31|281.51|0
1643997280000|2022-02-04 17:54:40|283.74|281.94|284.37|282.57|284.37|282.57|283.74|281.94|0
1643997290000|2022-02-04 17:54:50|284.7|282.9|284.16|282.36|284.7|282.9|284.16|282.36|0
1643997300000|2022-02-04 17:55:00|283.95|282.15|284.37|282.57|284.37|282.57|283.52|281.72|0
1643997310000|2022-02-04 17:55:10|284.8|283|285.01|283.21|285.01|283.21|284.8|283|0
1643997320000|2022-02-04 17:55:20|285.43|283.63|285.22|283.42|285.43|283.63|285.01|283.21|0
1643997330000|2022-02-04 17:55:30|285.01|283.21|284.58|282.78|285.22|283.42|284.58|282.78|0
1643997340000|2022-02-04 17:55:40|284.37|282.57|284.27|282.47|284.37|282.57|283.95|282.15|0
1643997350000|2022-02-04 17:55:50|284.58|282.78|284.16|282.36|284.58|282.78|284.06|282.26|0
1643997360000|2022-02-04 17:56:00|284.27|282.47|283.52|281.72|284.27|282.47|283.52|281.72|0
1643997370000|2022-02-04 17:56:10|283.31|281.51|283|281.2|283.31|281.51|283|281.2|0
1643997380000|2022-02-04 17:56:20|283.42|281.62|284.16|282.36|284.16|282.36|283.31|281.51|0
1643997390000|2022-02-04 17:56:30|284.37|282.57|283.52|281.72|284.37|282.57|283.52|281.72|0
1643997400000|2022-02-04 17:56:40|283.31|281.51|283.31|281.51|283.74|281.94|283.31|281.51|0
1643997410000|2022-02-04 17:56:50|283.74|281.94|283.21|281.41|283.74|281.94|283.21|281.41|0
1643997420000|2022-02-04 17:57:00|283.31|281.51|282.89|281.09|283.31|281.51|282.89|281.09|0
1643997430000|2022-02-04 17:57:10|282.46|280.66|282.68|280.88|282.68|280.88|282.46|280.66|0
1643997440000|2022-02-04 17:57:20|282.46|280.66|282.68|280.88|282.68|280.88|282.25|280.45|0
1643997450000|2022-02-04 17:57:30|282.46|280.66|281.83|280.03|282.46|280.66|281.62|279.82|0
1643997460000|2022-02-04 17:57:40|281.62|279.82|280.04|278.24|281.62|279.82|280.04|278.24|0
1643997470000|2022-02-04 17:57:50|280.14|278.34|280.35|278.55|280.56|278.76|280.14|278.34|0
1643997480000|2022-02-04 17:58:00|280.14|278.34|280.77|278.97|280.77|278.97|280.14|278.34|0
1643997490000|2022-02-04 17:58:10|280.98|279.18|281.94|280.14|281.94|280.14|280.98|279.18|0
1643997500000|2022-02-04 17:58:20|281.73|279.93|281.83|280.03|281.83|280.03|281.62|279.82|0
1643997510000|2022-02-04 17:58:30|282.04|280.24|281.62|279.82|282.04|280.24|281.62|279.82|0
1643997520000|2022-02-04 17:58:40|282.04|280.24|281.19|279.39|282.04|280.24|281.19|279.39|0
1643997530000|2022-02-04 17:58:50|281.41|279.61|281.41|279.61|281.62|279.82|281.41|279.61|0
1643997540000|2022-02-04 17:59:00|281.62|279.82|281.83|280.03|282.04|280.24|281.52|279.72|0
1643997550000|2022-02-04 17:59:10|282.04|280.24|280.98|279.18|282.04|280.24|280.98|279.18|0
1643997560000|2022-02-04 17:59:20|281.62|279.82|280.77|278.97|281.62|279.82|280.56|278.76|0
1643997570000|2022-02-04 17:59:30|281.41|279.61|280.56|278.76|281.41|279.61|280.56|278.76|0
1643997580000|2022-02-04 17:59:40|280.46|278.66|280.56|278.76|280.56|278.76|280.35|278.55|0
1643997590000|2022-02-04 17:59:50|280.35|278.55|280.77|278.97|280.77|278.97|280.35|278.55|0
1643997600000|2022-02-04 18:00:00|280.56|278.76|278.75|276.95|280.56|278.76|278.75|276.95|0
1643997610000|2022-02-04 18:00:10|278.54|276.74|277.27|275.47|278.86|277.06|277.27|275.47|0
1643997620000|2022-02-04 18:00:20|277.48|275.68|277.48|275.68|277.69|275.89|277.48|275.68|0
1643997630000|2022-02-04 18:00:30|277.27|275.47|276.64|274.84|277.27|275.47|276.64|274.84|0
1643997640000|2022-02-04 18:00:40|276.43|274.63|275.16|273.36|276.43|274.63|275.16|273.36|0
1643997650000|2022-02-04 18:00:50|274.95|273.15|273.69|271.89|274.95|273.15|273.69|271.89|0
1643997660000|2022-02-04 18:01:00|274.53|272.73|274.32|272.52|274.74|272.94|274.32|272.52|0
1643997670000|2022-02-04 18:01:10|274.11|272.31|274.85|273.05|274.95|273.15|273.9|272.1|0
1643997680000|2022-02-04 18:01:20|275.16|273.36|274.74|272.94|275.16|273.36|274.74|272.94|0
1643997690000|2022-02-04 18:01:30|274.95|273.15|275.16|273.36|275.16|273.36|274.95|273.15|0
1643997700000|2022-02-04 18:01:40|274.95|273.15|275.37|273.57|275.37|273.57|274.95|273.15|0
1643997710000|2022-02-04 18:01:50|275.58|273.78|275.58|273.78|275.58|273.78|275.37|273.57|0
1643997720000|2022-02-04 18:02:00|275.37|273.57|275.37|273.57|275.37|273.57|275.37|273.57|0
1643997730000|2022-02-04 18:02:10|274.95|273.15|275.58|273.78|275.69|273.89|274.95|273.15|0
1643997740000|2022-02-04 18:02:20|275.27|273.47|274.95|273.15|275.27|273.47|274.95|273.15|0
1643997750000|2022-02-04 18:02:30|275.16|273.36|275.69|273.89|275.69|273.89|275.16|273.36|0
1643997760000|2022-02-04 18:02:40|275.79|273.99|276.01|274.21|276.01|274.21|275.79|273.99|0
1643997770000|2022-02-04 18:02:50|275.58|273.78|275.37|273.57|275.58|273.78|275.37|273.57|0
1643997780000|2022-02-04 18:03:00|275.16|273.36|274.32|272.52|275.16|273.36|274.32|272.52|0
1643997790000|2022-02-04 18:03:10|273.9|272.1|273.69|271.89|273.9|272.1|273.69|271.89|0
1643997800000|2022-02-04 18:03:20|272.85|271.05|272.43|270.63|272.85|271.05|272.23|270.43|0
1643997810000|2022-02-04 18:03:30|272.23|270.43|272.23|270.43|272.43|270.63|272.23|270.43|0
1643997820000|2022-02-04 18:03:40|272.43|270.63|272.85|271.05|272.85|271.05|272.43|270.63|0
1643997830000|2022-02-04 18:03:50|272.64|270.84|272.43|270.63|272.64|270.84|272.43|270.63|0
1643997840000|2022-02-04 18:04:00|272.64|270.84|270.55|268.75|272.64|270.84|270.55|268.75|0
1643997850000|2022-02-04 18:04:10|270.76|268.96|270.87|269.07|270.97|269.17|270.76|268.96|0
1643997860000|2022-02-04 18:04:20|270.97|269.17|270.55|268.75|270.97|269.17|270.55|268.75|0
1643997870000|2022-02-04 18:04:30|270.13|268.33|269.72|267.92|270.13|268.33|269.72|267.92|0
1643997880000|2022-02-04 18:04:40|269.51|267.71|269.3|267.5|269.51|267.71|269.3|267.5|0
1643997890000|2022-02-04 18:04:50|269.51|267.71|269.72|267.92|269.72|267.92|269.3|267.5|0
1643997900000|2022-02-04 18:05:00|269.51|267.71|268.88|267.08|269.51|267.71|268.88|267.08|0
1643997910000|2022-02-04 18:05:10|269.3|267.5|270.55|268.75|270.55|268.75|269.3|267.5|0
1643997920000|2022-02-04 18:05:20|270.76|268.96|270.76|268.96|270.97|269.17|270.76|268.96|0
1643997930000|2022-02-04 18:05:30|270.55|268.75|270.45|268.65|270.55|268.75|270.45|268.65|0
1643997940000|2022-02-04 18:05:40|270.55|268.75|270.55|268.75|270.76|268.96|270.55|268.75|0
1643997950000|2022-02-04 18:05:50|270.76|268.96|270.34|268.54|270.76|268.96|270.13|268.33|0
1643997960000|2022-02-04 18:06:00|270.13|268.33|269.72|267.92|270.13|268.33|269.72|267.92|0
1643997970000|2022-02-04 18:06:10|269.92|268.12|269.92|268.12|270.13|268.33|269.92|268.12|0
1643997980000|2022-02-04 18:06:20|270.13|268.33|270.34|268.54|270.34|268.54|270.13|268.33|0
1643997990000|2022-02-04 18:06:30|270.55|268.75|270.45|268.65|270.55|268.75|270.34|268.54|0
1643998000000|2022-02-04 18:06:40|270.55|268.75|270.34|268.54|270.76|268.96|270.34|268.54|0
1643998010000|2022-02-04 18:06:50|269.51|267.71|269.3|267.5|269.51|267.71|269.3|267.5|0
1643998020000|2022-02-04 18:07:00|269.09|267.29|267.63|265.83|269.09|267.29|267.63|265.83|0
1643998030000|2022-02-04 18:07:10|268.46|266.66|268.46|266.66|268.99|267.19|268.46|266.66|0
1643998040000|2022-02-04 18:07:20|268.67|266.87|269.09|267.29|269.3|267.5|268.67|266.87|0
1643998050000|2022-02-04 18:07:30|268.88|267.08|268.88|267.08|268.88|267.08|268.78|266.98|0
1643998060000|2022-02-04 18:07:40|268.67|266.87|268.99|267.19|268.99|267.19|268.67|266.87|0
1643998070000|2022-02-04 18:07:50|269.09|267.29|269.51|267.71|269.51|267.71|269.09|267.29|0
1643998080000|2022-02-04 18:08:00|269.71|267.91|269.71|267.91|269.82|268.02|269.71|267.91|0
1643998090000|2022-02-04 18:08:10|269.51|267.71|269.71|267.91|269.71|267.91|269.51|267.71|0
1643998100000|2022-02-04 18:08:20|269.3|267.5|269.51|267.71|269.51|267.71|269.3|267.5|0
1643998110000|2022-02-04 18:08:30|269.71|267.91|269.71|267.91|269.71|267.91|269.51|267.71|0
1643998120000|2022-02-04 18:08:40|269.92|268.12|269.92|268.12|269.92|268.12|269.71|267.91|0
1643998130000|2022-02-04 18:08:50|269.71|267.91|269.3|267.5|269.71|267.91|269.09|267.29|0
1643998140000|2022-02-04 18:09:00|269.84|268.04|266.47|264.67|269.84|268.04|266.47|264.67|0
1643998150000|2022-02-04 18:09:10|266.58|264.78|266.68|264.88|266.68|264.88|266.47|264.67|0
1643998160000|2022-02-04 18:09:20|266.47|264.67|266.05|264.25|266.68|264.88|266.05|264.25|0
1643998170000|2022-02-04 18:09:30|265.84|264.04|265.84|264.04|266.05|264.25|265.84|264.04|0
1643998180000|2022-02-04 18:09:40|266.26|264.46|266.26|264.46|266.26|264.46|266.26|264.46|0
1643998190000|2022-02-04 18:09:50|265.63|263.83|265.84|264.04|265.84|264.04|265.63|263.83|0
1643998200000|2022-02-04 18:10:00|266.05|264.25|266.68|264.88|266.68|264.88|266.05|264.25|0
1643998210000|2022-02-04 18:10:10|266.89|265.09|266.89|265.09|266.89|265.09|266.47|264.67|0
1643998220000|2022-02-04 18:10:20|266.26|264.46|266.26|264.46|266.47|264.67|266.26|264.46|0
1643998230000|2022-02-04 18:10:30|266.05|264.25|266.05|264.25|266.47|264.67|266.05|264.25|0
1643998240000|2022-02-04 18:10:40|265.84|264.04|264.79|262.99|265.84|264.04|264.79|262.99|0
1643998250000|2022-02-04 18:10:50|265|263.2|264.58|262.78|265|263.2|264.16|262.36|0
1643998260000|2022-02-04 18:11:00|264.37|262.57|265.21|263.41|265.42|263.62|264.37|262.57|0
1643998270000|2022-02-04 18:11:10|265|263.2|265.42|263.62|265.42|263.62|265|263.2|0
1643998280000|2022-02-04 18:11:20|265.84|264.04|265.21|263.41|265.84|264.04|265.21|263.41|0
1643998290000|2022-02-04 18:11:30|265|263.2|265.84|264.04|265.84|264.04|265|263.2|0
1643998300000|2022-02-04 18:11:40|265.42|263.62|265.84|264.04|265.84|264.04|265.42|263.62|0
1643998310000|2022-02-04 18:11:50|265.63|263.83|265.63|263.83|265.84|264.04|265.63|263.83|0
1643998320000|2022-02-04 18:12:00|265.21|263.41|265.53|263.73|265.53|263.73|265.21|263.41|0
1643998330000|2022-02-04 18:12:10|265.63|263.83|265.42|263.62|265.84|264.04|265.42|263.62|0
1643998340000|2022-02-04 18:12:20|265.21|263.41|265.63|263.83|265.63|263.83|265.21|263.41|0
1643998350000|2022-02-04 18:12:30|265.42|263.62|265.84|264.04|265.84|264.04|265.42|263.62|0
1643998360000|2022-02-04 18:12:40|265.42|263.62|265.63|263.83|265.63|263.83|265.42|263.62|0
1643998370000|2022-02-04 18:12:50|265.42|263.62|265.42|263.62|265.42|263.62|265.21|263.41|0
1643998380000|2022-02-04 18:13:00|265.63|263.83|265.42|263.62|265.63|263.83|265.42|263.62|0
1643998390000|2022-02-04 18:13:10|265.31|263.51|266.89|265.09|266.89|265.09|265.31|263.51|0
1643998400000|2022-02-04 18:13:20|267.73|265.93|267.94|266.14|268.15|266.35|267.73|265.93|0
1643998410000|2022-02-04 18:13:30|268.15|266.35|267.73|265.93|268.15|266.35|267.73|265.93|0
1643998420000|2022-02-04 18:13:40|267.94|266.14|267.94|266.14|267.94|266.14|267.63|265.83|0
1643998430000|2022-02-04 18:13:50|267.73|265.93|268.36|266.56|268.36|266.56|267.73|265.93|0
1643998440000|2022-02-04 18:14:00|267.73|265.93|268.15|266.35|268.36|266.56|267.73|265.93|0
1643998450000|2022-02-04 18:14:10|268.36|266.56|268.57|266.77|268.57|266.77|268.05|266.25|0
1643998460000|2022-02-04 18:14:20|268.36|266.56|267.94|266.14|268.57|266.77|267.94|266.14|0
1643998470000|2022-02-04 18:14:30|267.73|265.93|267.94|266.14|267.94|266.14|267.73|265.93|0
1643998480000|2022-02-04 18:14:40|267.73|265.93|267.73|265.93|267.73|265.93|267.63|265.83|0
1643998490000|2022-02-04 18:14:50|267.52|265.72|267.1|265.3|267.52|265.72|267.1|265.3|0
1643998500000|2022-02-04 18:15:00|266.89|265.09|267.1|265.3|267.1|265.3|266.89|265.09|0
1643998510000|2022-02-04 18:15:10|266.89|265.09|266.89|265.09|267.94|266.14|266.89|265.09|0
1643998520000|2022-02-04 18:15:20|267.1|265.3|267|265.2|267.1|265.3|266.68|264.88|0
1643998530000|2022-02-04 18:15:30|266.68|264.88|266.26|264.46|267.1|265.3|266.26|264.46|0
1643998540000|2022-02-04 18:15:40|266.04|264.24|266.47|264.67|266.47|264.67|266.04|264.24|0
1643998550000|2022-02-04 18:15:50|266.68|264.88|266.26|264.46|266.68|264.88|266.04|264.24|0
1643998560000|2022-02-04 18:16:00|266.47|264.67|266.68|264.88|266.79|264.99|266.47|264.67|0
1643998570000|2022-02-04 18:16:10|267.52|265.72|267.31|265.51|267.52|265.72|267.31|265.51|0
1643998580000|2022-02-04 18:16:20|267.52|265.72|267.73|265.93|267.73|265.93|267.52|265.72|0
1643998590000|2022-02-04 18:16:30|267.94|266.14|267.73|265.93|267.94|266.14|267.52|265.72|0
1643998600000|2022-02-04 18:16:40|267.52|265.72|268.15|266.35|268.15|266.35|267.52|265.72|0
1643998610000|2022-02-04 18:16:50|268.36|266.56|268.36|266.56|268.57|266.77|268.15|266.35|0
1643998620000|2022-02-04 18:17:00|268.78|266.98|268.78|266.98|268.78|266.98|268.57|266.77|0
1643998630000|2022-02-04 18:17:10|270.05|268.25|270.05|268.25|270.05|268.25|269.84|268.04|0
1643998640000|2022-02-04 18:17:20|269.63|267.83|269.84|268.04|269.84|268.04|269.63|267.83|0
1643998650000|2022-02-04 18:17:30|270.05|268.25|270.47|268.67|270.47|268.67|269.84|268.04|0
1643998660000|2022-02-04 18:17:40|270.26|268.46|270.47|268.67|270.47|268.67|270.05|268.25|0
1643998670000|2022-02-04 18:17:50|269.63|267.83|269.63|267.83|269.63|267.83|269.21|267.41|0
1643998680000|2022-02-04 18:18:00|269.21|267.41|269.84|268.04|269.84|268.04|268.99|267.19|0
1643998690000|2022-02-04 18:18:10|269.63|267.83|269.21|267.41|269.63|267.83|269.21|267.41|0
1643998700000|2022-02-04 18:18:20|269.42|267.62|269.84|268.04|270.26|268.46|269.42|267.62|0
1643998710000|2022-02-04 18:18:30|270.05|268.25|270.26|268.46|270.47|268.67|269.84|268.04|0
1643998720000|2022-02-04 18:18:40|270.05|268.25|269.63|267.83|270.05|268.25|269.63|267.83|0
1643998730000|2022-02-04 18:18:50|269.42|267.62|269.63|267.83|269.63|267.83|269.42|267.62|0
1643998740000|2022-02-04 18:19:00|269.21|267.41|268.99|267.19|269.21|267.41|268.99|267.19|0
1643998750000|2022-02-04 18:19:10|269.42|267.62|269.21|267.41|269.42|267.62|269.21|267.41|0
1643998760000|2022-02-04 18:19:20|268.99|267.19|269.42|267.62|269.42|267.62|268.99|267.19|0
1643998770000|2022-02-04 18:19:30|269.21|267.41|269.63|267.83|269.63|267.83|269.21|267.41|0
1643998780000|2022-02-04 18:19:40|269.42|267.62|269.2|267.4|269.42|267.62|269.2|267.4|0
1643998790000|2022-02-04 18:19:50|268.99|267.19|268.99|267.19|268.99|267.19|268.78|266.98|0
1643998800000|2022-02-04 18:20:00|268.78|266.98|269.1|267.3|269.42|267.62|268.78|266.98|0
1643998810000|2022-02-04 18:20:10|268.78|266.98|268.15|266.35|268.78|266.98|268.15|266.35|0
1643998820000|2022-02-04 18:20:20|268.57|266.77|267.2|265.4|268.57|266.77|267.2|265.4|0
1643998830000|2022-02-04 18:20:30|267.31|265.51|267.09|265.29|267.31|265.51|267.09|265.29|0
1643998840000|2022-02-04 18:20:40|267.31|265.51|267.2|265.4|267.31|265.51|267.2|265.4|0
1643998850000|2022-02-04 18:20:50|267.09|265.29|267.31|265.51|267.31|265.51|267.09|265.29|0
1643998860000|2022-02-04 18:21:00|267.52|265.72|267.09|265.29|267.52|265.72|267.09|265.29|0
1643998870000|2022-02-04 18:21:10|266.67|264.87|266.67|264.87|266.67|264.87|266.67|264.87|0
1643998880000|2022-02-04 18:21:20|266.88|265.08|267.31|265.51|267.31|265.51|266.88|265.08|0
1643998890000|2022-02-04 18:21:30|267.09|265.29|266.67|264.87|267.31|265.51|266.67|264.87|0
1643998900000|2022-02-04 18:21:40|266.57|264.77|266.67|264.87|266.67|264.87|266.57|264.77|0
1643998910000|2022-02-04 18:21:50|266.46|264.66|266.67|264.87|266.67|264.87|266.46|264.66|0
1643998920000|2022-02-04 18:22:00|266.88|265.08|266.88|265.08|266.88|265.08|266.88|265.08|0
1643998930000|2022-02-04 18:22:10|267.09|265.29|267.84|266.04|267.84|266.04|267.09|265.29|0
1643998940000|2022-02-04 18:22:20|267.52|265.72|266.88|265.08|267.52|265.72|266.88|265.08|0
1643998950000|2022-02-04 18:22:30|266.78|264.98|266.46|264.66|266.88|265.08|266.46|264.66|0
1643998960000|2022-02-04 18:22:40|266.67|264.87|266.46|264.66|266.67|264.87|266.46|264.66|0
1643998970000|2022-02-04 18:22:50|266.25|264.45|266.04|264.24|266.46|264.66|266.04|264.24|0
1643998980000|2022-02-04 18:23:00|265.83|264.03|265.62|263.82|266.04|264.24|265.62|263.82|0
1643998990000|2022-02-04 18:23:10|265.2|263.4|265.2|263.4|265.41|263.61|265.2|263.4|0
1643999000000|2022-02-04 18:23:20|265.41|263.61|265.2|263.4|265.41|263.61|264.99|263.19|0
1643999010000|2022-02-04 18:23:30|264.78|262.98|264.78|262.98|264.78|262.98|264.68|262.88|0
1643999020000|2022-02-04 18:23:40|264.57|262.77|264.57|262.77|264.57|262.77|264.36|262.56|0
1643999030000|2022-02-04 18:23:50|264.36|262.56|264.57|262.77|264.78|262.98|264.36|262.56|0
1643999040000|2022-02-04 18:24:00|264.99|263.19|264.78|262.98|264.99|263.19|264.78|262.98|0
1643999050000|2022-02-04 18:24:10|265.2|263.4|264.57|262.77|265.2|263.4|264.57|262.77|0
1643999060000|2022-02-04 18:24:20|264.36|262.56|263.31|261.51|264.36|262.56|263.1|261.3|0
1643999070000|2022-02-04 18:24:30|262.89|261.09|263.1|261.3|263.1|261.3|262.89|261.09|0
1643999080000|2022-02-04 18:24:40|262.89|261.09|262.89|261.09|263.1|261.3|262.68|260.88|0
1643999090000|2022-02-04 18:24:50|263.1|261.3|262.47|260.67|263.1|261.3|262.47|260.67|0
1643999100000|2022-02-04 18:25:00|262.89|261.09|263.84|262.04|263.84|262.04|262.89|261.09|0
1643999110000|2022-02-04 18:25:10|263.94|262.14|263.94|262.14|264.05|262.25|263.94|262.14|0
1643999120000|2022-02-04 18:25:20|264.15|262.35|263.52|261.72|264.15|262.35|263.52|261.72|0
1643999130000|2022-02-04 18:25:30|263.73|261.93|263.94|262.14|263.94|262.14|263.73|261.93|0
1643999140000|2022-02-04 18:25:40|264.15|262.35|264.57|262.77|264.57|262.77|263.94|262.14|0
1643999150000|2022-02-04 18:25:50|264.47|262.67|264.36|262.56|264.57|262.77|264.36|262.56|0
1643999160000|2022-02-04 18:26:00|263.94|262.14|264.78|262.98|264.78|262.98|263.94|262.14|0
1643999170000|2022-02-04 18:26:10|265.52|263.72|265.83|264.03|265.83|264.03|265.41|263.61|0
1643999180000|2022-02-04 18:26:20|266.88|265.08|266.88|265.08|266.88|265.08|266.67|264.87|0
1643999190000|2022-02-04 18:26:30|266.67|264.87|266.46|264.66|266.67|264.87|266.36|264.56|0
1643999200000|2022-02-04 18:26:40|266.25|264.45|266.25|264.45|266.67|264.87|266.25|264.45|0
1643999210000|2022-02-04 18:26:50|266.04|264.24|266.04|264.24|266.04|264.24|265.83|264.03|0
1643999220000|2022-02-04 18:27:00|265.83|264.03|266.46|264.66|266.46|264.66|265.83|264.03|0
1643999230000|2022-02-04 18:27:10|266.67|264.87|266.88|265.08|266.88|265.08|266.67|264.87|0
1643999240000|2022-02-04 18:27:20|266.46|264.66|265.83|264.03|266.46|264.66|265.83|264.03|0
1643999250000|2022-02-04 18:27:30|265.94|264.14|266.25|264.45|266.25|264.45|265.83|264.03|0
1643999260000|2022-02-04 18:27:40|266.46|264.66|266.25|264.45|266.46|264.66|266.25|264.45|0
1643999270000|2022-02-04 18:27:50|266.67|264.87|266.46|264.66|266.67|264.87|266.36|264.56|0
1643999280000|2022-02-04 18:28:00|266.88|265.08|267.09|265.29|267.09|265.29|266.46|264.66|0
1643999290000|2022-02-04 18:28:10|267.93|266.13|267.93|266.13|267.93|266.13|267.93|266.13|0
1643999300000|2022-02-04 18:28:20|268.15|266.35|268.57|266.77|269.41|267.61|268.15|266.35|0
1643999310000|2022-02-04 18:28:30|268.36|266.56|268.57|266.77|268.57|266.77|268.15|266.35|0
1643999320000|2022-02-04 18:28:40|268.36|266.56|268.36|266.56|268.57|266.77|268.36|266.56|0
1643999330000|2022-02-04 18:28:50|268.57|266.77|268.15|266.35|268.57|266.77|268.15|266.35|0
1643999340000|2022-02-04 18:29:00|267.93|266.13|267.3|265.5|267.93|266.13|267.3|265.5|0
1643999350000|2022-02-04 18:29:10|267.51|265.71|267.3|265.5|267.51|265.71|267.3|265.5|0
1643999360000|2022-02-04 18:29:20|267.51|265.71|267.72|265.92|267.72|265.92|267.51|265.71|0
1643999370000|2022-02-04 18:29:30|267.3|265.5|268.36|266.56|268.36|266.56|267.3|265.5|0
1643999380000|2022-02-04 18:29:40|268.47|266.67|268.14|266.34|268.47|266.67|268.14|266.34|0
1643999390000|2022-02-04 18:29:50|267.93|266.13|267.72|265.92|267.93|266.13|267.72|265.92|0
1643999400000|2022-02-04 18:30:00|267.3|265.5|266.25|264.45|267.3|265.5|266.25|264.45|0
1643999410000|2022-02-04 18:30:10|265.83|264.03|266.67|264.87|266.67|264.87|265.83|264.03|0
1643999420000|2022-02-04 18:30:20|268.14|266.34|268.14|266.34|268.57|266.77|268.14|266.34|0
1643999430000|2022-02-04 18:30:30|268.36|266.56|267.93|266.13|268.36|266.56|267.93|266.13|0
1643999440000|2022-02-04 18:30:40|267.51|265.71|267.3|265.5|267.51|265.71|267.3|265.5|0
1643999450000|2022-02-04 18:30:50|267.51|265.71|267.09|265.29|267.51|265.71|267.09|265.29|0
1643999460000|2022-02-04 18:31:00|267.51|265.71|268.14|266.34|268.14|266.34|267.51|265.71|0
1643999470000|2022-02-04 18:31:10|268.36|266.56|267.93|266.13|268.36|266.56|267.93|266.13|0
1643999480000|2022-02-04 18:31:20|267.72|265.92|267.09|265.29|267.72|265.92|267.09|265.29|0
1643999490000|2022-02-04 18:31:30|267.3|265.5|267.93|266.13|268.14|266.34|267.3|265.5|0
1643999500000|2022-02-04 18:31:40|268.14|266.34|267.72|265.92|268.14|266.34|267.72|265.92|0
1643999510000|2022-02-04 18:31:50|267.83|266.03|267.83|266.03|267.93|266.13|267.83|266.03|0
1643999520000|2022-02-04 18:32:00|267.93|266.13|268.57|266.77|268.57|266.77|267.93|266.13|0
1643999530000|2022-02-04 18:32:10|268.68|266.88|267.93|266.13|268.78|266.98|267.93|266.13|0
1643999540000|2022-02-04 18:32:20|267.51|265.71|267.51|265.71|267.72|265.92|267.41|265.61|0
1643999550000|2022-02-04 18:32:30|267.72|265.92|267.93|266.13|267.93|266.13|267.72|265.92|0
1643999560000|2022-02-04 18:32:40|267.72|265.92|267.72|265.92|267.72|265.92|267.72|265.92|0
1643999570000|2022-02-04 18:32:50|267.51|265.71|267.51|265.71|267.72|265.92|267.51|265.71|0
1643999580000|2022-02-04 18:33:00|267.72|265.92|266.46|264.66|267.72|265.92|266.46|264.66|0
1643999590000|2022-02-04 18:33:10|266.67|264.87|266.67|264.87|266.67|264.87|266.67|264.87|0
1643999600000|2022-02-04 18:33:20|266.46|264.66|266.25|264.45|266.46|264.66|266.25|264.45|0
1643999610000|2022-02-04 18:33:30|266.04|264.24|265.41|263.61|266.25|264.45|265.41|263.61|0
1643999620000|2022-02-04 18:33:40|265.62|263.82|265.62|263.82|265.62|263.82|265.2|263.4|0
1643999630000|2022-02-04 18:33:50|266.04|264.24|265.62|263.82|266.04|264.24|265.62|263.82|0
1643999640000|2022-02-04 18:34:00|265.83|264.03|266.04|264.24|266.04|264.24|265.62|263.82|0
1643999650000|2022-02-04 18:34:10|265.83|264.03|266.25|264.45|266.25|264.45|265.83|264.03|0
1643999660000|2022-02-04 18:34:20|266.46|264.66|266.15|264.35|266.46|264.66|266.15|264.35|0
1643999670000|2022-02-04 18:34:30|265.83|264.03|264.99|263.19|265.83|264.03|264.99|263.19|0
1643999680000|2022-02-04 18:34:40|264.57|262.77|264.77|262.97|264.78|262.98|264.36|262.56|0
1643999690000|2022-02-04 18:34:50|264.36|262.56|264.36|262.56|264.57|262.77|264.36|262.56|0
1643999700000|2022-02-04 18:35:00|264.57|262.77|264.36|262.56|264.57|262.77|264.36|262.56|0
1643999710000|2022-02-04 18:35:10|264.15|262.35|264.56|262.76|264.56|262.76|264.15|262.35|0
1643999720000|2022-02-04 18:35:20|264.77|262.97|264.88|263.08|265.19|263.39|264.77|262.97|0
1643999730000|2022-02-04 18:35:30|264.77|262.97|265.61|263.81|266.04|264.24|264.77|262.97|0
1643999740000|2022-02-04 18:35:40|265.83|264.03|266.67|264.87|266.67|264.87|265.61|263.81|0
1643999750000|2022-02-04 18:35:50|266.25|264.45|266.04|264.24|266.25|264.45|266.04|264.24|0
1643999760000|2022-02-04 18:36:00|265.82|264.02|266.14|264.34|266.14|264.34|265.61|263.81|0
1643999770000|2022-02-04 18:36:10|266.46|264.66|266.57|264.77|267.3|265.5|266.46|264.66|0
1643999780000|2022-02-04 18:36:20|266.67|264.87|267.09|265.29|267.09|265.29|266.46|264.66|0
1643999790000|2022-02-04 18:36:30|266.67|264.87|266.57|264.77|266.88|265.08|266.57|264.77|0
1643999800000|2022-02-04 18:36:40|266.46|264.66|266.25|264.45|266.67|264.87|266.25|264.45|0
1643999810000|2022-02-04 18:36:50|266.03|264.23|266.25|264.45|266.25|264.45|266.03|264.23|0
1643999820000|2022-02-04 18:37:00|266.03|264.23|266.25|264.45|266.25|264.45|266.03|264.23|0
1643999830000|2022-02-04 18:37:10|266.46|264.66|266.25|264.45|266.67|264.87|266.25|264.45|0
1643999840000|2022-02-04 18:37:20|266.14|264.34|266.24|264.44|266.24|264.44|266.03|264.23|0
1643999850000|2022-02-04 18:37:30|266.56|264.76|266.88|265.08|267.09|265.29|266.56|264.76|0
1643999860000|2022-02-04 18:37:40|267.3|265.5|267.51|265.71|267.51|265.71|267.3|265.5|0
1643999870000|2022-02-04 18:37:50|267.3|265.5|267.51|265.71|267.72|265.92|267.3|265.5|0
1643999880000|2022-02-04 18:38:00|266.67|264.87|267.3|265.5|267.3|265.5|266.67|264.87|0
1643999890000|2022-02-04 18:38:10|267.41|265.61|268.56|266.76|268.67|266.87|267.41|265.61|0
1643999900000|2022-02-04 18:38:20|268.77|266.97|268.77|266.97|268.77|266.97|268.77|266.97|0
1643999910000|2022-02-04 18:38:30|268.56|266.76|267.93|266.13|268.56|266.76|267.93|266.13|0
1643999920000|2022-02-04 18:38:40|268.14|266.34|268.14|266.34|268.35|266.55|268.14|266.34|0
1643999930000|2022-02-04 18:38:50|268.35|266.55|268.46|266.66|268.46|266.66|268.14|266.34|0
1643999940000|2022-02-04 18:39:00|268.25|266.45|267.51|265.71|268.25|266.45|267.51|265.71|0
1643999950000|2022-02-04 18:39:10|267.3|265.5|267.62|265.82|267.83|266.03|267.3|265.5|0
1643999960000|2022-02-04 18:39:20|267.09|265.29|267.3|265.5|267.41|265.61|267.09|265.29|0
1643999970000|2022-02-04 18:39:30|267.41|265.61|267.72|265.92|267.72|265.92|267.41|265.61|0
1643999980000|2022-02-04 18:39:40|267.09|265.29|267.3|265.5|267.62|265.82|267.09|265.29|0
1643999990000|2022-02-04 18:39:50|266.88|265.08|266.66|264.86|266.88|265.08|266.66|264.86|0
1644000000000|2022-02-04 18:40:00|266.45|264.65|266.03|264.23|266.56|264.76|266.03|264.23|0
1644000010000|2022-02-04 18:40:10|266.24|264.44|266.45|264.65|266.45|264.65|266.24|264.44|0
1644000020000|2022-02-04 18:40:20|266.03|264.23|265.82|264.02|266.03|264.23|265.82|264.02|0
1644000030000|2022-02-04 18:40:30|265.61|263.81|265.61|263.81|265.61|263.81|265.09|263.29|0
1644000040000|2022-02-04 18:40:40|265.4|263.6|265.4|263.6|265.4|263.6|265.4|263.6|0
1644000050000|2022-02-04 18:40:50|265.82|264.02|266.03|264.23|266.24|264.44|265.82|264.02|0
1644000060000|2022-02-04 18:41:00|265.82|264.02|265.4|263.6|266.03|264.23|265.4|263.6|0
1644000070000|2022-02-04 18:41:10|265.61|263.81|265.93|264.13|266.03|264.23|265.61|263.81|0
1644000080000|2022-02-04 18:41:20|266.03|264.23|266.24|264.44|266.24|264.44|265.82|264.02|0
1644000090000|2022-02-04 18:41:30|265.4|263.6|264.98|263.18|265.4|263.6|264.56|262.76|0
1644000100000|2022-02-04 18:41:40|265.4|263.6|265.61|263.81|265.61|263.81|265.19|263.39|0
1644000110000|2022-02-04 18:41:50|265.19|263.39|265.4|263.6|265.4|263.6|265.19|263.39|0
1644000120000|2022-02-04 18:42:00|265.19|263.39|265.61|263.81|265.82|264.02|265.19|263.39|0
1644000130000|2022-02-04 18:42:10|265.4|263.6|264.56|262.76|265.4|263.6|264.56|262.76|0
1644000140000|2022-02-04 18:42:20|264.98|263.18|266.03|264.23|266.03|264.23|264.98|263.18|0
1644000150000|2022-02-04 18:42:30|265.4|263.6|265.19|263.39|265.4|263.6|264.98|263.18|0
1644000160000|2022-02-04 18:42:40|264.98|263.18|264.77|262.97|264.98|263.18|264.77|262.97|0
1644000170000|2022-02-04 18:42:50|264.98|263.18|264.35|262.55|264.98|263.18|264.35|262.55|0
1644000180000|2022-02-04 18:43:00|264.14|262.34|261.21|259.41|264.14|262.34|261.21|259.41|0
1644000190000|2022-02-04 18:43:10|260.59|258.79|259.75|257.95|260.59|258.79|259.75|257.95|0
1644000200000|2022-02-04 18:43:20|260.59|258.79|260.17|258.37|260.59|258.79|260.17|258.37|0
1644000210000|2022-02-04 18:43:30|260.38|258.58|259.54|257.74|260.38|258.58|259.54|257.74|0
1644000220000|2022-02-04 18:43:40|259.13|257.33|259.33|257.53|259.33|257.53|258.71|256.91|0
1644000230000|2022-02-04 18:43:50|259.54|257.74|259.96|258.16|259.96|258.16|259.54|257.74|0
1644000240000|2022-02-04 18:44:00|259.54|257.74|259.54|257.74|259.75|257.95|259.54|257.74|0
1644000250000|2022-02-04 18:44:10|259.75|257.95|260.07|258.27|260.17|258.37|259.75|257.95|0
1644000260000|2022-02-04 18:44:20|260.17|258.37|260.17|258.37|260.38|258.58|260.17|258.37|0
1644000270000|2022-02-04 18:44:30|259.86|258.06|260.17|258.37|260.17|258.37|259.86|258.06|0
1644000280000|2022-02-04 18:44:40|259.96|258.16|259.86|258.06|260.07|258.27|259.86|258.06|0
1644000290000|2022-02-04 18:44:50|259.96|258.16|259.96|258.16|259.96|258.16|259.75|257.95|0
1644000300000|2022-02-04 18:45:00|259.54|257.74|260.17|258.37|260.17|258.37|259.54|257.74|0
1644000310000|2022-02-04 18:45:10|260.58|258.78|261.42|259.62|261.42|259.62|260.58|258.78|0
1644000320000|2022-02-04 18:45:20|261.63|259.83|263.72|261.92|263.83|262.03|261.63|259.83|0
1644000330000|2022-02-04 18:45:30|265.09|263.29|264.98|263.18|265.19|263.39|264.98|263.18|0
1644000340000|2022-02-04 18:45:40|264.35|262.55|264.46|262.66|264.77|262.97|264.35|262.55|0
1644000350000|2022-02-04 18:45:50|264.14|262.34|263.09|261.29|264.14|262.34|263.09|261.29|0
1644000360000|2022-02-04 18:46:00|262.88|261.08|262.36|260.56|262.88|261.08|262.36|260.56|0
1644000370000|2022-02-04 18:46:10|262.46|260.66|262.05|260.25|262.88|261.08|262.05|260.25|0
1644000380000|2022-02-04 18:46:20|262.46|260.66|262.67|260.87|262.67|260.87|262.25|260.45|0
1644000390000|2022-02-04 18:46:30|263.51|261.71|262.88|261.08|263.51|261.71|262.88|261.08|0
1644000400000|2022-02-04 18:46:40|264.56|262.76|265.19|263.39|265.82|264.02|264.56|262.76|0
1644000410000|2022-02-04 18:46:50|265.82|264.02|264.98|263.18|265.82|264.02|264.98|263.18|0
1644000420000|2022-02-04 18:47:00|265.72|263.92|265.51|263.71|265.72|263.92|265.4|263.6|0
1644000430000|2022-02-04 18:47:10|265.19|263.39|264.56|262.76|265.19|263.39|264.56|262.76|0
1644000440000|2022-02-04 18:47:20|264.35|262.55|264.56|262.76|264.56|262.76|264.35|262.55|0
1644000450000|2022-02-04 18:47:30|264.35|262.55|264.14|262.34|264.35|262.55|264.14|262.34|0
1644000460000|2022-02-04 18:47:40|263.51|261.71|263.09|261.29|263.51|261.71|263.09|261.29|0
1644000470000|2022-02-04 18:47:50|262.88|261.08|263.09|261.29|263.3|261.5|262.88|261.08|0
1644000480000|2022-02-04 18:48:00|262.88|261.08|262.46|260.66|262.88|261.08|262.46|260.66|0
1644000490000|2022-02-04 18:48:10|262.67|260.87|263.2|261.4|263.2|261.4|262.67|260.87|0
1644000500000|2022-02-04 18:48:20|262.88|261.08|263.72|261.92|263.93|262.13|262.88|261.08|0
1644000510000|2022-02-04 18:48:30|263.51|261.71|263.72|261.92|263.72|261.92|263.3|261.5|0
1644000520000|2022-02-04 18:48:40|263.3|261.5|263.3|261.5|263.3|261.5|263.3|261.5|0
1644000530000|2022-02-04 18:48:50|263.09|261.29|262.67|260.87|263.09|261.29|262.46|260.66|0
1644000540000|2022-02-04 18:49:00|262.25|260.45|262.46|260.66|262.67|260.87|262.25|260.45|0
1644000550000|2022-02-04 18:49:10|262.25|260.45|262.67|260.87|262.67|260.87|262.25|260.45|0
1644000560000|2022-02-04 18:49:20|263.3|261.5|264.05|262.25|264.05|262.25|262.99|261.19|0
1644000570000|2022-02-04 18:49:30|264.16|262.36|264.05|262.25|264.26|262.46|264.05|262.25|0
1644000580000|2022-02-04 18:49:40|264.26|262.46|263.84|262.04|264.26|262.46|263.84|262.04|0
1644000590000|2022-02-04 18:49:50|264.05|262.25|263.43|261.63|264.05|262.25|263.43|261.63|0
1644000600000|2022-02-04 18:50:00|262.7|260.9|261.97|260.17|262.7|260.9|261.97|260.17|0
1644000610000|2022-02-04 18:50:10|261.76|259.96|261.55|259.75|261.76|259.96|261.55|259.75|0
1644000620000|2022-02-04 18:50:20|261.14|259.34|261.87|260.07|262.18|260.38|261.14|259.34|0
1644000630000|2022-02-04 18:50:30|261.97|260.17|261.76|259.96|262.18|260.38|261.76|259.96|0
1644000640000|2022-02-04 18:50:40|261.97|260.17|261.76|259.96|261.97|260.17|261.76|259.96|0
1644000650000|2022-02-04 18:50:50|262.18|260.38|262.18|260.38|262.39|260.59|262.18|260.38|0
1644000660000|2022-02-04 18:51:00|261.97|260.17|262.59|260.79|262.59|260.79|261.97|260.17|0
1644000670000|2022-02-04 18:51:10|262.39|260.59|263.01|261.21|263.01|261.21|262.39|260.59|0
1644000680000|2022-02-04 18:51:20|263.22|261.42|262.8|261|263.22|261.42|262.59|260.79|0
1644000690000|2022-02-04 18:51:30|262.39|260.59|262.29|260.49|262.39|260.59|261.97|260.17|0
1644000700000|2022-02-04 18:51:40|262.18|260.38|262.08|260.28|262.18|260.38|261.97|260.17|0
1644000710000|2022-02-04 18:51:50|261.76|259.96|261.55|259.75|262.18|260.38|261.55|259.75|0
1644000720000|2022-02-04 18:52:00|261.76|259.96|261.55|259.75|261.76|259.96|261.35|259.55|0
1644000730000|2022-02-04 18:52:10|261.76|259.96|262.59|260.79|262.59|260.79|261.76|259.96|0
1644000740000|2022-02-04 18:52:20|262.8|261|262.08|260.28|262.8|261|262.08|260.28|0
1644000750000|2022-02-04 18:52:30|262.18|260.38|261.97|260.17|262.28|260.48|261.97|260.17|0
1644000760000|2022-02-04 18:52:40|261.76|259.96|261.55|259.75|261.97|260.17|261.55|259.75|0
1644000770000|2022-02-04 18:52:50|261.66|259.86|261.76|259.96|261.76|259.96|261.66|259.86|0
1644000780000|2022-02-04 18:53:00|261.97|260.17|260.51|258.71|261.97|260.17|260.51|258.71|0
1644000790000|2022-02-04 18:53:10|260.72|258.92|261.14|259.34|261.14|259.34|260.72|258.92|0
1644000800000|2022-02-04 18:53:20|261.55|259.75|261.76|259.96|261.76|259.96|261.55|259.75|0
1644000810000|2022-02-04 18:53:30|262.18|260.38|262.59|260.79|262.59|260.79|262.18|260.38|0
1644000820000|2022-02-04 18:53:40|262.7|260.9|262.8|261|262.8|261|262.59|260.79|0
1644000830000|2022-02-04 18:53:50|262.38|260.58|262.18|260.38|262.38|260.58|262.18|260.38|0
1644000840000|2022-02-04 18:54:00|261.76|259.96|261.97|260.17|262.59|260.79|261.76|259.96|0
1644000850000|2022-02-04 18:54:10|261.55|259.75|261.76|259.96|261.97|260.17|261.55|259.75|0
1644000860000|2022-02-04 18:54:20|261.34|259.54|261.76|259.96|261.76|259.96|261.34|259.54|0
1644000870000|2022-02-04 18:54:30|261.97|260.17|261.76|259.96|261.97|260.17|261.76|259.96|0
1644000880000|2022-02-04 18:54:40|261.97|260.17|261.66|259.86|261.97|260.17|261.66|259.86|0
1644000890000|2022-02-04 18:54:50|260.93|259.13|260.93|259.13|261.14|259.34|260.93|259.13|0
1644000900000|2022-02-04 18:55:00|261.14|259.34|260.93|259.13|261.14|259.34|260.83|259.03|0
1644000910000|2022-02-04 18:55:10|260.72|258.92|260.83|259.03|260.93|259.13|260.72|258.92|0
1644000920000|2022-02-04 18:55:20|260.72|258.92|261.55|259.75|261.55|259.75|260.72|258.92|0
1644000930000|2022-02-04 18:55:30|261.14|259.34|261.66|259.86|261.66|259.86|261.14|259.34|0
1644000940000|2022-02-04 18:55:40|261.76|259.96|262.18|260.38|262.59|260.79|261.76|259.96|0
1644000950000|2022-02-04 18:55:50|262.59|260.79|262.59|260.79|262.59|260.79|262.38|260.58|0
1644000960000|2022-02-04 18:56:00|262.38|260.58|263.63|261.83|263.63|261.83|262.38|260.58|0
1644000970000|2022-02-04 18:56:10|263.84|262.04|263.22|261.42|263.84|262.04|263.22|261.42|0
1644000980000|2022-02-04 18:56:20|263.63|261.83|263.53|261.73|263.84|262.04|263.53|261.73|0
1644000990000|2022-02-04 18:56:30|263.84|262.04|263.84|262.04|263.95|262.15|263.63|261.83|0
1644001000000|2022-02-04 18:56:40|263.63|261.83|263.22|261.42|263.84|262.04|263.22|261.42|0
1644001010000|2022-02-04 18:56:50|263.53|261.73|263.01|261.21|263.53|261.73|263.01|261.21|0
1644001020000|2022-02-04 18:57:00|263.22|261.42|263.01|261.21|263.22|261.42|262.8|261|0
1644001030000|2022-02-04 18:57:10|262.59|260.79|262.49|260.69|262.59|260.79|262.38|260.58|0
1644001040000|2022-02-04 18:57:20|262.8|261|262.7|260.9|262.8|261|262.7|260.9|0
1644001050000|2022-02-04 18:57:30|262.59|260.79|262.59|260.79|262.7|260.9|262.59|260.79|0
1644001060000|2022-02-04 18:57:40|262.28|260.48|262.59|260.79|262.59|260.79|262.28|260.48|0
1644001070000|2022-02-04 18:57:50|262.17|260.37|261.13|259.33|262.17|260.37|261.13|259.33|0
1644001080000|2022-02-04 18:58:00|261.34|259.54|261.03|259.23|261.34|259.54|261.03|259.23|0
1644001090000|2022-02-04 18:58:10|260.51|258.71|260.51|258.71|261.13|259.33|260.51|258.71|0
1644001100000|2022-02-04 18:58:20|260.72|258.92|260.72|258.92|261.13|259.33|260.72|258.92|0
1644001110000|2022-02-04 18:58:30|260.93|259.13|260.72|258.92|260.93|259.13|260.51|258.71|0
1644001120000|2022-02-04 18:58:40|261.13|259.33|261.76|259.96|261.76|259.96|261.13|259.33|0
1644001130000|2022-02-04 18:58:50|261.97|260.17|262.17|260.37|262.17|260.37|261.76|259.96|0
1644001140000|2022-02-04 18:59:00|262.49|260.69|262.38|260.58|262.59|260.79|262.38|260.58|0
1644001150000|2022-02-04 18:59:10|261.97|260.17|262.38|260.58|262.59|260.79|261.76|259.96|0
1644001160000|2022-02-04 18:59:20|261.55|259.75|262.38|260.58|262.38|260.58|261.34|259.54|0
1644001170000|2022-02-04 18:59:30|262.8|261|261.76|259.96|262.8|261|261.76|259.96|0
1644001180000|2022-02-04 18:59:40|261.34|259.54|261.76|259.96|261.76|259.96|261.13|259.33|0
1644001190000|2022-02-04 18:59:50|261.55|259.75|261.13|259.33|261.55|259.75|260.93|259.13|0
1644001200000|2022-02-04 19:00:00|260.51|258.71|260.41|258.61|260.51|258.71|259.47|257.67|0
1644001210000|2022-02-04 19:00:10|260.3|258.5|261.13|259.33|261.13|259.33|260.3|258.5|0
1644001220000|2022-02-04 19:00:20|261.34|259.54|261.96|260.16|261.96|260.16|261.13|259.33|0
1644001230000|2022-02-04 19:00:30|262.17|260.37|262.17|260.37|262.28|260.48|261.96|260.16|0
1644001240000|2022-02-04 19:00:40|262.38|260.58|262.38|260.58|262.38|260.58|262.38|260.58|0
1644001250000|2022-02-04 19:00:50|262.17|260.37|261.55|259.75|262.17|260.37|261.55|259.75|0
1644001260000|2022-02-04 19:01:00|261.34|259.54|261.55|259.75|261.55|259.75|261.34|259.54|0
1644001270000|2022-02-04 19:01:10|262.07|260.27|261.34|259.54|262.07|260.27|261.34|259.54|0
1644001280000|2022-02-04 19:01:20|261.55|259.75|261.96|260.16|261.96|260.16|261.55|259.75|0
1644001290000|2022-02-04 19:01:30|262.17|260.37|261.55|259.75|262.17|260.37|261.55|259.75|0
1644001300000|2022-02-04 19:01:40|261.96|260.16|261.96|260.16|262.59|260.79|261.96|260.16|0
1644001310000|2022-02-04 19:01:50|262.17|260.37|261.34|259.54|262.17|260.37|261.34|259.54|0
1644001320000|2022-02-04 19:02:00|261.76|259.96|262.8|261|262.8|261|261.76|259.96|0
1644001330000|2022-02-04 19:02:10|262.38|260.58|262.38|260.58|262.38|260.58|262.38|260.58|0
1644001340000|2022-02-04 19:02:20|262.07|260.27|263|261.2|263|261.2|262.07|260.27|0
1644001350000|2022-02-04 19:02:30|262.8|261|262.59|260.79|262.8|261|262.59|260.79|0
1644001360000|2022-02-04 19:02:40|262.8|261|262.59|260.79|263.21|261.41|262.59|260.79|0
1644001370000|2022-02-04 19:02:50|262.8|261|262.28|260.48|262.8|261|262.28|260.48|0
1644001380000|2022-02-04 19:03:00|262.17|260.37|262.38|260.58|262.38|260.58|261.34|259.54|0
1644001390000|2022-02-04 19:03:10|262.17|260.37|261.76|259.96|262.17|260.37|261.76|259.96|0
1644001400000|2022-02-04 19:03:20|261.55|259.75|261.55|259.75|261.76|259.96|261.55|259.75|0
1644001410000|2022-02-04 19:03:30|261.96|260.16|262.8|261|263|261.2|261.96|260.16|0
1644001420000|2022-02-04 19:03:40|262.38|260.58|262.59|260.79|262.59|260.79|262.38|260.58|0
1644001430000|2022-02-04 19:03:50|262.8|261|262.28|260.48|262.8|261|262.28|260.48|0
1644001440000|2022-02-04 19:04:00|262.17|260.37|262.17|260.37|262.17|260.37|262.07|260.27|0
1644001450000|2022-02-04 19:04:10|261.96|260.16|261.75|259.95|262.38|260.58|261.75|259.95|0
1644001460000|2022-02-04 19:04:20|261.65|259.85|261.34|259.54|261.65|259.85|261.34|259.54|0
1644001470000|2022-02-04 19:04:30|261.55|259.75|261.75|259.95|261.75|259.95|261.55|259.75|0
1644001480000|2022-02-04 19:04:40|262.17|260.37|262.59|260.79|262.8|261|262.17|260.37|0
1644001490000|2022-02-04 19:04:50|262.9|261.1|263.84|262.04|263.84|262.04|262.9|261.1|0
1644001500000|2022-02-04 19:05:00|263.21|261.41|263.42|261.62|263.42|261.62|263|261.2|0
1644001510000|2022-02-04 19:05:10|263.63|261.83|264.67|262.87|264.67|262.87|263.63|261.83|0
1644001520000|2022-02-04 19:05:20|264.05|262.25|264.46|262.66|264.67|262.87|264.05|262.25|0
1644001530000|2022-02-04 19:05:30|264.67|262.87|264.25|262.45|264.67|262.87|264.25|262.45|0
1644001540000|2022-02-04 19:05:40|263.84|262.04|263|261.2|263.84|262.04|263|261.2|0
1644001550000|2022-02-04 19:05:50|263.21|261.41|262.59|260.79|263.21|261.41|262.59|260.79|0
1644001560000|2022-02-04 19:06:00|262.38|260.58|262.79|260.99|262.79|260.99|262.17|260.37|0
1644001570000|2022-02-04 19:06:10|262.69|260.89|262.79|260.99|263.21|261.41|262.69|260.89|0
1644001580000|2022-02-04 19:06:20|262.59|260.79|262.38|260.58|262.69|260.89|262.38|260.58|0
1644001590000|2022-02-04 19:06:30|262.59|260.79|262.79|260.99|262.79|260.99|262.59|260.79|0
1644001600000|2022-02-04 19:06:40|262.59|260.79|262.69|260.89|262.79|260.99|262.59|260.79|0
1644001610000|2022-02-04 19:06:50|263.42|261.62|263.84|262.04|263.84|262.04|263.42|261.62|0
1644001620000|2022-02-04 19:07:00|263.21|261.41|263.42|261.62|263.42|261.62|263.21|261.41|0
1644001630000|2022-02-04 19:07:10|263.63|261.83|264.46|262.66|264.46|262.66|263.63|261.83|0
1644001640000|2022-02-04 19:07:20|264.67|262.87|264.25|262.45|264.67|262.87|264.25|262.45|0
1644001650000|2022-02-04 19:07:30|264.36|262.56|264.67|262.87|264.67|262.87|264.25|262.45|0
1644001660000|2022-02-04 19:07:40|264.46|262.66|265.2|263.4|265.2|263.4|264.46|262.66|0
1644001670000|2022-02-04 19:07:50|264.88|263.08|264.67|262.87|264.88|263.08|264.46|262.66|0
1644001680000|2022-02-04 19:08:00|264.25|262.45|263.84|262.04|264.25|262.45|263.84|262.04|0
1644001690000|2022-02-04 19:08:10|263.63|261.83|264.04|262.24|264.04|262.24|263.63|261.83|0
1644001700000|2022-02-04 19:08:20|263.21|261.41|263|261.2|263.21|261.41|263|261.2|0
1644001710000|2022-02-04 19:08:30|262.59|260.79|262.79|260.99|262.79|260.99|262.38|260.58|0
1644001720000|2022-02-04 19:08:40|263|261.2|263|261.2|263|261.2|262.9|261.1|0
1644001730000|2022-02-04 19:08:50|263.42|261.62|262.79|260.99|263.42|261.62|262.79|260.99|0
1644001740000|2022-02-04 19:09:00|263|261.2|263.21|261.41|263.42|261.62|263|261.2|0
1644001750000|2022-02-04 19:09:10|263|261.2|263|261.2|263|261.2|263|261.2|0
1644001760000|2022-02-04 19:09:20|262.79|260.99|263.11|261.31|263.21|261.41|262.79|260.99|0
1644001770000|2022-02-04 19:09:30|262.69|260.89|262.79|260.99|262.79|260.99|262.58|260.78|0
1644001780000|2022-02-04 19:09:40|262.58|260.78|262.58|260.78|262.58|260.78|262.58|260.78|0
1644001790000|2022-02-04 19:09:50|262.38|260.58|263|261.2|263|261.2|262.38|260.58|0
1644001800000|2022-02-04 19:10:00|262.58|260.78|262.38|260.58|262.58|260.78|262.17|260.37|0
1644001810000|2022-02-04 19:10:10|262.17|260.37|262.38|260.58|262.79|260.99|262.17|260.37|0
1644001820000|2022-02-04 19:10:20|262.17|260.37|262.58|260.78|262.58|260.78|262.17|260.37|0
1644001830000|2022-02-04 19:10:30|262.38|260.58|262.79|260.99|262.79|260.99|262.38|260.58|0
1644001840000|2022-02-04 19:10:40|262.58|260.78|263.21|261.41|263.21|261.41|262.58|260.78|0
1644001850000|2022-02-04 19:10:50|263|261.2|263|261.2|263.21|261.41|263|261.2|0
1644001860000|2022-02-04 19:11:00|263.42|261.62|263.63|261.83|263.63|261.83|263.21|261.41|0
1644001870000|2022-02-04 19:11:10|263.83|262.03|264.46|262.66|264.46|262.66|263.83|262.03|0
1644001880000|2022-02-04 19:11:20|264.67|262.87|265.71|263.91|265.71|263.91|264.67|262.87|0
1644001890000|2022-02-04 19:11:30|265.92|264.12|265.92|264.12|265.92|264.12|265.51|263.71|0
1644001900000|2022-02-04 19:11:40|265.82|264.02|266.13|264.33|266.13|264.33|265.82|264.02|0
1644001910000|2022-02-04 19:11:50|265.71|263.91|264.88|263.08|265.71|263.91|264.88|263.08|0
1644001920000|2022-02-04 19:12:00|265.09|263.29|265.5|263.7|265.5|263.7|265.09|263.29|0
1644001930000|2022-02-04 19:12:10|265.3|263.5|265.92|264.12|265.92|264.12|265.3|263.5|0
1644001940000|2022-02-04 19:12:20|266.34|264.54|268.23|266.43|268.23|266.43|266.34|264.54|0
1644001950000|2022-02-04 19:12:30|268.02|266.22|267.6|265.8|268.23|266.43|267.6|265.8|0
1644001960000|2022-02-04 19:12:40|267.81|266.01|267.81|266.01|268.02|266.22|267.81|266.01|0
1644001970000|2022-02-04 19:12:50|268.02|266.22|269.07|267.27|269.07|267.27|268.02|266.22|0
1644001980000|2022-02-04 19:13:00|268.65|266.85|268.23|266.43|268.65|266.85|268.23|266.43|0
1644001990000|2022-02-04 19:13:10|268.44|266.64|267.81|266.01|268.44|266.64|267.6|265.8|0
1644002000000|2022-02-04 19:13:20|267.6|265.8|267.6|265.8|267.6|265.8|267.39|265.59|0
1644002010000|2022-02-04 19:13:30|267.81|266.01|268.44|266.64|268.44|266.64|267.71|265.91|0
1644002020000|2022-02-04 19:13:40|268.02|266.22|268.65|266.85|268.65|266.85|268.02|266.22|0
1644002030000|2022-02-04 19:13:50|269.28|267.48|269.07|267.27|269.7|267.9|268.86|267.06|0
1644002040000|2022-02-04 19:14:00|268.65|266.85|268.65|266.85|268.65|266.85|268.44|266.64|0
1644002050000|2022-02-04 19:14:10|268.44|266.64|267.39|265.59|268.44|266.64|267.39|265.59|0
1644002060000|2022-02-04 19:14:20|267.18|265.38|267.6|265.8|267.6|265.8|266.97|265.17|0
1644002070000|2022-02-04 19:14:30|267.71|265.91|267.6|265.8|267.71|265.91|267.39|265.59|0
1644002080000|2022-02-04 19:14:40|267.18|265.38|267.08|265.28|267.39|265.59|266.97|265.17|0
1644002090000|2022-02-04 19:14:50|266.97|265.17|266.34|264.54|266.97|265.17|266.34|264.54|0
1644002100000|2022-02-04 19:15:00|266.76|264.96|266.13|264.33|266.76|264.96|266.13|264.33|0
1644002110000|2022-02-04 19:15:10|265.92|264.12|265.92|264.12|266.13|264.33|265.92|264.12|0
1644002120000|2022-02-04 19:15:20|265.71|263.91|265.71|263.91|265.71|263.91|265.71|263.91|0
1644002130000|2022-02-04 19:15:30|265.92|264.12|265.71|263.91|266.13|264.33|265.71|263.91|0
1644002140000|2022-02-04 19:15:40|265.92|264.12|266.13|264.33|266.13|264.33|265.71|263.91|0
1644002150000|2022-02-04 19:15:50|265.92|264.12|266.97|265.17|267.18|265.38|265.92|264.12|0
1644002160000|2022-02-04 19:16:00|266.76|264.96|267.6|265.8|267.6|265.8|266.76|264.96|0
1644002170000|2022-02-04 19:16:10|267.39|265.59|267.08|265.28|267.39|265.59|267.08|265.28|0
1644002180000|2022-02-04 19:16:20|266.55|264.75|266.55|264.75|266.55|264.75|266.34|264.54|0
1644002190000|2022-02-04 19:16:30|266.76|264.96|266.76|264.96|266.87|265.07|266.76|264.96|0
1644002200000|2022-02-04 19:16:40|266.97|265.17|267.08|265.28|267.08|265.28|266.76|264.96|0
1644002210000|2022-02-04 19:16:50|267.18|265.38|267.18|265.38|267.18|265.38|266.97|265.17|0
1644002220000|2022-02-04 19:17:00|266.97|265.17|267.39|265.59|267.6|265.8|266.76|264.96|0
1644002230000|2022-02-04 19:17:10|267.6|265.8|267.39|265.59|267.6|265.8|267.39|265.59|0
1644002240000|2022-02-04 19:17:20|267.6|265.8|267.18|265.38|267.6|265.8|267.18|265.38|0
1644002250000|2022-02-04 19:17:30|267.39|265.59|267.39|265.59|267.39|265.59|267.18|265.38|0
1644002260000|2022-02-04 19:17:40|267.6|265.8|267.39|265.59|267.6|265.8|267.18|265.38|0
1644002270000|2022-02-04 19:17:50|267.81|266.01|267.81|266.01|267.92|266.12|267.81|266.01|0
1644002280000|2022-02-04 19:18:00|267.5|265.7|266.97|265.17|267.5|265.7|266.97|265.17|0
1644002290000|2022-02-04 19:18:10|267.08|265.28|267.6|265.8|267.6|265.8|267.08|265.28|0
1644002300000|2022-02-04 19:18:20|267.5|265.7|267.6|265.8|267.71|265.91|267.5|265.7|0
1644002310000|2022-02-04 19:18:30|267.81|266.01|268.44|266.64|268.44|266.64|267.81|266.01|0
1644002320000|2022-02-04 19:18:40|267.81|266.01|268.02|266.22|268.02|266.22|267.81|266.01|0
1644002330000|2022-02-04 19:18:50|268.13|266.33|268.86|267.06|268.86|267.06|268.02|266.22|0
1644002340000|2022-02-04 19:19:00|268.65|266.85|268.86|267.06|268.86|267.06|268.44|266.64|0
1644002350000|2022-02-04 19:19:10|269.07|267.27|268.86|267.06|269.07|267.27|268.86|267.06|0
1644002360000|2022-02-04 19:19:20|269.07|267.27|268.86|267.06|269.07|267.27|268.75|266.95|0
1644002370000|2022-02-04 19:19:30|268.65|266.85|268.75|266.95|268.86|267.06|268.65|266.85|0
1644002380000|2022-02-04 19:19:40|268.65|266.85|269.07|267.27|269.07|267.27|268.65|266.85|0
1644002390000|2022-02-04 19:19:50|269.49|267.69|271.38|269.58|271.38|269.58|269.49|267.69|0
1644002400000|2022-02-04 19:20:00|271.8|270|270.54|268.74|271.8|270|270.54|268.74|0
1644002410000|2022-02-04 19:20:10|270.12|268.32|270.54|268.74|270.54|268.74|269.91|268.11|0
1644002420000|2022-02-04 19:20:20|271.59|269.79|271.38|269.58|271.8|270|271.38|269.58|0
1644002430000|2022-02-04 19:20:30|271.59|269.79|271.38|269.58|271.59|269.79|270.96|269.16|0
1644002440000|2022-02-04 19:20:40|270.54|268.74|269.91|268.11|270.54|268.74|269.7|267.9|0
1644002450000|2022-02-04 19:20:50|269.7|267.9|269.7|267.9|269.91|268.11|269.7|267.9|0
1644002460000|2022-02-04 19:21:00|269.91|268.11|269.91|268.11|270.02|268.22|269.91|268.11|0
1644002470000|2022-02-04 19:21:10|269.7|267.9|269.49|267.69|269.7|267.9|269.49|267.69|0
1644002480000|2022-02-04 19:21:20|269.28|267.48|268.43|266.63|269.28|267.48|268.43|266.63|0
1644002490000|2022-02-04 19:21:30|268.64|266.84|269.49|267.69|269.7|267.9|268.64|266.84|0
1644002500000|2022-02-04 19:21:40|269.7|267.9|269.49|267.69|269.7|267.9|269.28|267.48|0
1644002510000|2022-02-04 19:21:50|269.7|267.9|269.49|267.69|269.7|267.9|269.28|267.48|0
1644002520000|2022-02-04 19:22:00|269.28|267.48|268.85|267.05|269.28|267.48|268.85|267.05|0
1644002530000|2022-02-04 19:22:10|268.43|266.63|267.18|265.38|268.43|266.63|267.18|265.38|0
1644002540000|2022-02-04 19:22:20|266.97|265.17|267.38|265.58|267.49|265.69|266.97|265.17|0
1644002550000|2022-02-04 19:22:30|266.97|265.17|266.76|264.96|266.97|265.17|266.76|264.96|0
1644002560000|2022-02-04 19:22:40|266.97|265.17|267.17|265.37|267.17|265.37|266.97|265.17|0
1644002570000|2022-02-04 19:22:50|267.8|266|267.38|265.58|267.8|266|267.17|265.37|0
1644002580000|2022-02-04 19:23:00|267.59|265.79|267.17|265.37|267.59|265.79|267.17|265.37|0
1644002590000|2022-02-04 19:23:10|266.97|265.17|265.92|264.12|266.97|265.17|265.92|264.12|0
1644002600000|2022-02-04 19:23:20|266.03|264.23|266.13|264.33|266.13|264.33|266.03|264.23|0
1644002610000|2022-02-04 19:23:30|266.24|264.44|266.13|264.33|266.24|264.44|266.03|264.23|0
1644002620000|2022-02-04 19:23:40|266.34|264.54|266.76|264.96|266.76|264.96|266.34|264.54|0
1644002630000|2022-02-04 19:23:50|266.55|264.75|266.76|264.96|266.96|265.16|266.55|264.75|0
1644002640000|2022-02-04 19:24:00|266.55|264.75|266.75|264.95|267.17|265.37|266.55|264.75|0
1644002650000|2022-02-04 19:24:10|266.55|264.75|266.96|265.16|266.96|265.16|266.55|264.75|0
1644002660000|2022-02-04 19:24:20|267.38|265.58|268.22|266.42|268.22|266.42|267.38|265.58|0
1644002670000|2022-02-04 19:24:30|268.01|266.21|268.22|266.42|268.22|266.42|268.01|266.21|0
1644002680000|2022-02-04 19:24:40|268.01|266.21|267.8|266|268.01|266.21|267.38|265.58|0
1644002690000|2022-02-04 19:24:50|268.01|266.21|268.01|266.21|268.01|266.21|268.01|266.21|0
1644002700000|2022-02-04 19:25:00|267.8|266|267.59|265.79|268.01|266.21|267.59|265.79|0
1644002710000|2022-02-04 19:25:10|267.8|266|268.43|266.63|268.43|266.63|267.8|266|0
1644002720000|2022-02-04 19:25:20|268.01|266.21|267.38|265.58|268.22|266.42|267.38|265.58|0
1644002730000|2022-02-04 19:25:30|267.17|265.37|266.54|264.74|267.17|265.37|266.54|264.74|0
1644002740000|2022-02-04 19:25:40|266.34|264.54|266.75|264.95|266.75|264.95|266.34|264.54|0
1644002750000|2022-02-04 19:25:50|266.44|264.64|266.03|264.23|266.44|264.64|265.92|264.12|0
1644002760000|2022-02-04 19:26:00|265.82|264.02|265.4|263.6|265.82|264.02|264.66|262.86|0
1644002770000|2022-02-04 19:26:10|265.5|263.7|265.92|264.12|265.92|264.12|265.5|263.7|0
1644002780000|2022-02-04 19:26:20|265.71|263.91|265.08|263.28|265.71|263.91|265.08|263.28|0
1644002790000|2022-02-04 19:26:30|265.19|263.39|264.87|263.07|265.19|263.39|264.66|262.86|0
1644002800000|2022-02-04 19:26:40|264.98|263.18|264.66|262.86|265.08|263.28|264.66|262.86|0
1644002810000|2022-02-04 19:26:50|264.45|262.65|264.66|262.86|264.66|262.86|264.45|262.65|0
1644002820000|2022-02-04 19:27:00|264.56|262.76|264.14|262.34|264.66|262.86|264.14|262.34|0
1644002830000|2022-02-04 19:27:10|264.04|262.24|264.24|262.44|264.24|262.44|264.04|262.24|0
1644002840000|2022-02-04 19:27:20|264.45|262.65|265.19|263.39|265.29|263.49|264.45|262.65|0
1644002850000|2022-02-04 19:27:30|265.08|263.28|265.5|263.7|265.5|263.7|265.08|263.28|0
1644002860000|2022-02-04 19:27:40|265.29|263.49|265.4|263.6|265.5|263.7|265.29|263.49|0
1644002870000|2022-02-04 19:27:50|265.5|263.7|265.08|263.28|265.5|263.7|265.08|263.28|0
1644002880000|2022-02-04 19:28:00|265.29|263.49|265.29|263.49|265.5|263.7|265.29|263.49|0
1644002890000|2022-02-04 19:28:10|265.19|263.39|265.61|263.81|265.61|263.81|265.19|263.39|0
1644002900000|2022-02-04 19:28:20|265.5|263.7|265.5|263.7|265.71|263.91|265.5|263.7|0
1644002910000|2022-02-04 19:28:30|265.92|264.12|265.5|263.7|265.92|264.12|265.5|263.7|0
1644002920000|2022-02-04 19:28:40|265.71|263.91|265.92|264.12|265.92|264.12|265.71|263.91|0
1644002930000|2022-02-04 19:28:50|265.81|264.01|265.29|263.49|265.92|264.12|265.29|263.49|0
1644002940000|2022-02-04 19:29:00|265.5|263.7|265.5|263.7|265.91|264.11|265.5|263.7|0
1644002950000|2022-02-04 19:29:10|265.29|263.49|265.5|263.7|265.5|263.7|265.08|263.28|0
1644002960000|2022-02-04 19:29:20|264.87|263.07|264.98|263.18|265.19|263.39|264.87|263.07|0
1644002970000|2022-02-04 19:29:30|265.08|263.28|265.91|264.11|265.91|264.11|264.87|263.07|0
1644002980000|2022-02-04 19:29:40|266.33|264.53|266.75|264.95|266.96|265.16|266.33|264.53|0
1644002990000|2022-02-04 19:29:50|266.12|264.32|266.12|264.32|266.33|264.53|266.12|264.32|0
1644003000000|2022-02-04 19:30:00|266.75|264.95|266.96|265.16|266.96|265.16|266.75|264.95|0
1644003010000|2022-02-04 19:30:10|267.17|265.37|266.96|265.16|267.17|265.37|266.96|265.16|0
1644003020000|2022-02-04 19:30:20|267.17|265.37|266.12|264.32|267.17|265.37|266.12|264.32|0
1644003030000|2022-02-04 19:30:30|265.91|264.11|265.91|264.11|266.33|264.53|265.91|264.11|0
1644003040000|2022-02-04 19:30:40|264.87|263.07|264.98|263.18|265.08|263.28|264.87|263.07|0
1644003050000|2022-02-04 19:30:50|264.66|262.86|264.66|262.86|264.87|263.07|264.66|262.86|0
1644003060000|2022-02-04 19:31:00|264.87|263.07|264.66|262.86|264.87|263.07|264.66|262.86|0
1644003070000|2022-02-04 19:31:10|264.87|263.07|264.24|262.44|264.87|263.07|264.24|262.44|0
1644003080000|2022-02-04 19:31:20|264.45|262.65|264.87|263.07|264.87|263.07|264.45|262.65|0
1644003090000|2022-02-04 19:31:30|264.66|262.86|264.87|263.07|264.87|263.07|264.45|262.65|0
1644003100000|2022-02-04 19:31:40|265.08|263.28|265.08|263.28|265.08|263.28|264.87|263.07|0
1644003110000|2022-02-04 19:31:50|264.66|262.86|264.87|263.07|264.87|263.07|264.45|262.65|0
1644003120000|2022-02-04 19:32:00|265.08|263.28|265.7|263.9|265.7|263.9|265.08|263.28|0
1644003140000|2022-02-04 19:32:20|265.6|263.8|265.49|263.69|265.6|263.8|265.49|263.69|0
1644003150000|2022-02-04 19:32:30|265.29|263.49|265.08|263.28|265.29|263.49|265.08|263.28|0
1644003160000|2022-02-04 19:32:40|264.87|263.07|264.66|262.86|264.87|263.07|264.45|262.65|0
1644003170000|2022-02-04 19:32:50|264.45|262.65|264.56|262.76|264.56|262.76|264.45|262.65|0
1644003180000|2022-02-04 19:33:00|264.45|262.65|263.82|262.02|264.66|262.86|263.82|262.02|0
1644003190000|2022-02-04 19:33:10|263.61|261.81|263.82|262.02|263.82|262.02|263.61|261.81|0
1644003200000|2022-02-04 19:33:20|263.61|261.81|263.41|261.61|263.61|261.81|263.41|261.61|0
1644003210000|2022-02-04 19:33:30|262.99|261.19|262.36|260.56|262.99|261.19|262.36|260.56|0
1644003220000|2022-02-04 19:33:40|261.74|259.94|260.08|258.28|261.74|259.94|260.08|258.28|0
1644003230000|2022-02-04 19:33:50|260.29|258.49|260.49|258.69|260.6|258.8|260.29|258.49|0
1644003240000|2022-02-04 19:34:00|261.32|259.52|261.32|259.52|261.32|259.52|261.32|259.52|0
1644003250000|2022-02-04 19:34:10|262.16|260.36|261.53|259.73|262.36|260.56|261.53|259.73|0
1644003260000|2022-02-04 19:34:20|261.74|259.94|261.74|259.94|261.74|259.94|261.74|259.94|0
1644003270000|2022-02-04 19:34:30|261.64|259.84|261.74|259.94|261.74|259.94|261.64|259.84|0
1644003280000|2022-02-04 19:34:40|261.95|260.15|261.95|260.15|262.26|260.46|261.95|260.15|0
1644003290000|2022-02-04 19:34:50|262.16|260.36|262.16|260.36|262.36|260.56|261.95|260.15|0
1644003300000|2022-02-04 19:35:00|262.26|260.46|260.91|259.11|262.26|260.46|260.91|259.11|0
1644003310000|2022-02-04 19:35:10|261.12|259.32|261.74|259.94|261.74|259.94|261.12|259.32|0
1644003320000|2022-02-04 19:35:20|262.16|260.36|261.95|260.15|262.16|260.36|261.95|260.15|0
1644003330000|2022-02-04 19:35:30|261.12|259.32|260.49|258.69|261.12|259.32|260.49|258.69|0
1644003340000|2022-02-04 19:35:40|260.7|258.9|260.7|258.9|260.91|259.11|260.7|258.9|0
1644003350000|2022-02-04 19:35:50|260.91|259.11|261.32|259.52|261.32|259.52|260.91|259.11|0
1644003360000|2022-02-04 19:36:00|261.53|259.73|261.32|259.52|261.53|259.73|261.32|259.52|0
1644003370000|2022-02-04 19:36:10|261.12|259.32|260.7|258.9|261.32|259.52|260.7|258.9|0
1644003380000|2022-02-04 19:36:20|260.49|258.69|260.91|259.11|260.91|259.11|260.49|258.69|0
1644003390000|2022-02-04 19:36:30|261.12|259.32|261.12|259.32|261.53|259.73|260.91|259.11|0
1644003400000|2022-02-04 19:36:40|260.7|258.9|260.08|258.28|260.7|258.9|260.08|258.28|0
1644003410000|2022-02-04 19:36:50|260.18|258.38|260.7|258.9|260.7|258.9|259.87|258.07|0
1644003420000|2022-02-04 19:37:00|260.6|258.8|260.91|259.11|260.91|259.11|260.6|258.8|0
1644003430000|2022-02-04 19:37:10|260.7|258.9|261.53|259.73|261.74|259.94|260.7|258.9|0
1644003440000|2022-02-04 19:37:20|261.74|259.94|261.53|259.73|261.74|259.94|261.53|259.73|0
1644003450000|2022-02-04 19:37:30|260.49|258.69|260.49|258.69|260.49|258.69|260.28|258.48|0
1644003460000|2022-02-04 19:37:40|260.08|258.28|259.87|258.07|260.08|258.28|259.87|258.07|0
1644003470000|2022-02-04 19:37:50|259.98|258.18|258.83|257.03|260.08|258.28|258.83|257.03|0
1644003480000|2022-02-04 19:38:00|258.01|256.21|258.01|256.21|258.01|256.21|257.39|255.59|0
1644003490000|2022-02-04 19:38:10|258.11|256.31|257.29|255.49|258.11|256.31|257.29|255.49|0
1644003500000|2022-02-04 19:38:20|257.39|255.59|257.91|256.11|257.91|256.11|257.39|255.59|0
1644003510000|2022-02-04 19:38:30|258.01|256.21|259.87|258.07|259.87|258.07|258.01|256.21|0
1644003520000|2022-02-04 19:38:40|259.66|257.86|260.39|258.59|260.39|258.59|259.66|257.86|0
1644003530000|2022-02-04 19:38:50|260.7|258.9|261.11|259.31|261.32|259.52|260.7|258.9|0
1644003540000|2022-02-04 19:39:00|260.91|259.11|260.91|259.11|260.91|259.11|260.49|258.69|0
1644003550000|2022-02-04 19:39:10|261.11|259.31|260.91|259.11|261.32|259.52|260.91|259.11|0
1644003560000|2022-02-04 19:39:20|260.49|258.69|260.08|258.28|260.49|258.69|260.08|258.28|0
1644003570000|2022-02-04 19:39:30|259.25|257.45|259.56|257.76|259.56|257.76|259.25|257.45|0
1644003580000|2022-02-04 19:39:40|259.66|257.86|259.66|257.86|259.66|257.86|259.35|257.55|0
1644003590000|2022-02-04 19:39:50|259.45|257.65|259.04|257.24|259.98|258.18|259.04|257.24|0
1644003600000|2022-02-04 19:40:00|259.45|257.65|259.04|257.24|259.45|257.65|259.04|257.24|0
1644003610000|2022-02-04 19:40:10|259.45|257.65|258.83|257.03|259.45|257.65|258.83|257.03|0
1644003620000|2022-02-04 19:40:20|259.04|257.24|258.73|256.93|259.04|257.24|258.73|256.93|0
1644003630000|2022-02-04 19:40:30|258.62|256.82|258.21|256.41|258.62|256.82|258.21|256.41|0
1644003640000|2022-02-04 19:40:40|258.42|256.62|257.8|256|258.42|256.62|257.8|256|0
1644003650000|2022-02-04 19:40:50|258|256.2|258.21|256.41|258.21|256.41|257.7|255.9|0
1644003660000|2022-02-04 19:41:00|258.42|256.62|258.42|256.62|258.42|256.62|258|256.2|0
1644003670000|2022-02-04 19:41:10|258.21|256.41|258.42|256.62|258.62|256.82|258.21|256.41|0
1644003680000|2022-02-04 19:41:20|258.21|256.41|258.42|256.62|258.42|256.62|258.21|256.41|0
1644003690000|2022-02-04 19:41:30|258.62|256.82|258.21|256.41|258.62|256.82|258.21|256.41|0
1644003700000|2022-02-04 19:41:40|258|256.2|258.21|256.41|258.32|256.52|258|256.2|0
1644003710000|2022-02-04 19:41:50|257.59|255.79|258|256.2|258|256.2|257.59|255.79|0
1644003720000|2022-02-04 19:42:00|258.21|256.41|258|256.2|258.21|256.41|257.9|256.1|0
1644003730000|2022-02-04 19:42:10|259.04|257.24|259.45|257.65|260.07|258.27|259.04|257.24|0
1644003740000|2022-02-04 19:42:20|260.39|258.59|260.07|258.27|260.39|258.59|260.07|258.27|0
1644003750000|2022-02-04 19:42:30|260.28|258.48|262.57|260.77|262.57|260.77|260.28|258.48|0
1644003760000|2022-02-04 19:42:40|262.05|260.25|261.32|259.52|262.15|260.35|261.32|259.52|0
1644003770000|2022-02-04 19:42:50|261.53|259.73|261.94|260.14|261.94|260.14|261.32|259.52|0
1644003780000|2022-02-04 19:43:00|261.53|259.73|262.15|260.35|262.15|260.35|261.53|259.73|0
1644003790000|2022-02-04 19:43:10|261.94|260.14|261.11|259.31|261.94|260.14|261.11|259.31|0
1644003800000|2022-02-04 19:43:20|261.01|259.21|260.49|258.69|261.01|259.21|260.49|258.69|0
1644003810000|2022-02-04 19:43:30|260.28|258.48|260.07|258.27|260.28|258.48|260.07|258.27|0
1644003820000|2022-02-04 19:43:40|260.28|258.48|260.07|258.27|260.28|258.48|260.07|258.27|0
1644003830000|2022-02-04 19:43:50|260.18|258.38|261.53|259.73|261.64|259.84|260.18|258.38|0
1644003840000|2022-02-04 19:44:00|262.26|260.46|262.78|260.98|262.78|260.98|262.15|260.35|0
1644003850000|2022-02-04 19:44:10|264.03|262.23|263.61|261.81|264.14|262.34|263.61|261.81|0
1644003860000|2022-02-04 19:44:20|262.98|261.18|262.78|260.98|262.98|261.18|262.36|260.56|0
1644003870000|2022-02-04 19:44:30|262.57|260.77|262.98|261.18|263.19|261.39|262.57|260.77|0
1644003880000|2022-02-04 19:44:40|262.78|260.98|262.26|260.46|262.78|260.98|262.26|260.46|0
1644003890000|2022-02-04 19:44:50|262.57|260.77|263.4|261.6|263.4|261.6|262.57|260.77|0
1644003900000|2022-02-04 19:45:00|262.98|261.18|264.65|262.85|264.65|262.85|262.98|261.18|0
1644003910000|2022-02-04 19:45:10|264.23|262.43|263.82|262.02|264.23|262.43|263.82|262.02|0
1644003920000|2022-02-04 19:45:20|263.61|261.81|262.57|260.77|263.72|261.92|262.57|260.77|0
1644003930000|2022-02-04 19:45:30|262.78|260.98|262.57|260.77|262.78|260.98|262.57|260.77|0
1644003940000|2022-02-04 19:45:40|262.36|260.56|262.47|260.67|262.47|260.67|262.36|260.56|0
1644003950000|2022-02-04 19:45:50|262.26|260.46|262.88|261.08|262.98|261.18|262.15|260.35|0
1644003960000|2022-02-04 19:46:00|263.19|261.39|263.82|262.02|263.82|262.02|262.88|261.08|0
1644003970000|2022-02-04 19:46:10|263.61|261.81|262.98|261.18|263.61|261.81|262.77|260.97|0
1644003980000|2022-02-04 19:46:20|262.77|260.97|263.61|261.81|263.61|261.81|262.77|260.97|0
1644003990000|2022-02-04 19:46:30|263.72|261.92|263.82|262.02|263.82|262.02|263.61|261.81|0
1644004000000|2022-02-04 19:46:40|263.61|261.81|263.4|261.6|263.61|261.81|263.19|261.39|0
1644004010000|2022-02-04 19:46:50|263.3|261.5|263.4|261.6|263.61|261.81|263.3|261.5|0
1644004020000|2022-02-04 19:47:00|263.19|261.39|264.44|262.64|264.44|262.64|263.19|261.39|0
1644004030000|2022-02-04 19:47:10|264.65|262.85|263.93|262.13|264.65|262.85|263.82|262.02|0
1644004040000|2022-02-04 19:47:20|264.03|262.23|264.44|262.64|264.65|262.85|264.03|262.23|0
1644004050000|2022-02-04 19:47:30|264.86|263.06|264.86|263.06|265.07|263.27|264.86|263.06|0
1644004060000|2022-02-04 19:47:40|265.28|263.48|265.18|263.38|265.7|263.9|265.18|263.38|0
1644004070000|2022-02-04 19:47:50|264.44|262.64|264.44|262.64|264.65|262.85|264.44|262.64|0
1644004080000|2022-02-04 19:48:00|264.13|262.33|264.44|262.64|264.55|262.75|264.13|262.33|0
1644004090000|2022-02-04 19:48:10|264.23|262.43|264.02|262.22|264.65|262.85|264.02|262.22|0
1644004100000|2022-02-04 19:48:20|263.82|262.02|262.77|260.97|263.82|262.02|262.77|260.97|0
1644004110000|2022-02-04 19:48:30|262.98|261.18|262.57|260.77|262.98|261.18|262.57|260.77|0
1644004120000|2022-02-04 19:48:40|262.77|260.97|263.51|261.71|263.61|261.81|262.36|260.56|0
1644004130000|2022-02-04 19:48:50|263.4|261.6|264.23|262.43|264.23|262.43|263.4|261.6|0
1644004140000|2022-02-04 19:49:00|264.44|262.64|263.72|261.92|264.44|262.64|263.72|261.92|0
1644004150000|2022-02-04 19:49:10|263.82|262.02|264.02|262.22|264.44|262.64|263.82|262.02|0
1644004160000|2022-02-04 19:49:20|264.23|262.43|264.23|262.43|264.23|262.43|264.02|262.22|0
1644004170000|2022-02-04 19:49:30|264.65|262.85|264.65|262.85|265.07|263.27|264.65|262.85|0
1644004180000|2022-02-04 19:49:40|264.44|262.64|263.19|261.39|264.44|262.64|263.19|261.39|0
1644004190000|2022-02-04 19:49:50|263.4|261.6|263.61|261.81|263.61|261.81|263.19|261.39|0
1644004200000|2022-02-04 19:50:00|263.19|261.39|263.4|261.6|263.72|261.92|263.19|261.39|0
1644004210000|2022-02-04 19:50:10|263.19|261.39|263.19|261.39|263.19|261.39|262.77|260.97|0
1644004220000|2022-02-04 19:50:20|262.56|260.76|262.36|260.56|262.77|260.97|262.36|260.56|0
1644004230000|2022-02-04 19:50:30|262.46|260.66|261.32|259.52|262.46|260.66|261.32|259.52|0
1644004240000|2022-02-04 19:50:40|261.52|259.72|261.32|259.52|261.52|259.72|261.32|259.52|0
1644004250000|2022-02-04 19:50:50|261.52|259.72|260.97|259.17|261.52|259.72|260.76|258.96|0
1644004260000|2022-02-04 19:51:00|261.6|259.8|262.43|260.63|262.43|260.63|261.6|259.8|0
1644004270000|2022-02-04 19:51:10|262.22|260.42|260.97|259.17|262.22|260.42|260.76|258.96|0
1644004280000|2022-02-04 19:51:20|260.76|258.96|260.76|258.96|260.76|258.96|260.55|258.75|0
1644004290000|2022-02-04 19:51:30|260.55|258.75|260.34|258.54|260.55|258.75|260.34|258.54|0
1644004300000|2022-02-04 19:51:40|259.93|258.13|260.34|258.54|260.34|258.54|259.93|258.13|0
1644004310000|2022-02-04 19:51:50|260.13|258.33|260.34|258.54|260.34|258.54|260.13|258.33|0
1644004320000|2022-02-04 19:52:00|260.55|258.75|260.13|258.33|260.55|258.75|259.93|258.13|0
1644004330000|2022-02-04 19:52:10|260.34|258.54|260.76|258.96|260.76|258.96|260.34|258.54|0
1644004340000|2022-02-04 19:52:20|261.18|259.38|261.18|259.38|261.18|259.38|260.97|259.17|0
1644004350000|2022-02-04 19:52:30|260.76|258.96|260.34|258.54|260.76|258.96|260.34|258.54|0
1644004360000|2022-02-04 19:52:40|260.55|258.75|261.39|259.59|261.39|259.59|260.55|258.75|0
1644004370000|2022-02-04 19:52:50|261.6|259.8|261.18|259.38|261.6|259.8|261.18|259.38|0
1644004380000|2022-02-04 19:53:00|261.29|259.49|262.64|260.84|262.64|260.84|261.29|259.49|0
1644004390000|2022-02-04 19:53:10|262.85|261.05|262.43|260.63|262.85|261.05|262.43|260.63|0
1644004400000|2022-02-04 19:53:20|262.22|260.42|262.22|260.42|262.43|260.63|262.22|260.42|0
1644004410000|2022-02-04 19:53:30|261.39|259.59|261.7|259.9|261.8|260|261.39|259.59|0
1644004420000|2022-02-04 19:53:40|262.01|260.21|262.01|260.21|262.43|260.63|262.01|260.21|0
1644004430000|2022-02-04 19:53:50|262.22|260.42|262.01|260.21|262.22|260.42|262.01|260.21|0
1644004440000|2022-02-04 19:54:00|261.6|259.8|261.39|259.59|261.8|260|261.39|259.59|0
1644004450000|2022-02-04 19:54:10|262.01|260.21|261.18|259.38|262.01|260.21|261.18|259.38|0
1644004460000|2022-02-04 19:54:20|261.6|259.8|261.39|259.59|261.6|259.8|261.08|259.28|0
1644004470000|2022-02-04 19:54:30|261.59|259.79|261.18|259.38|261.59|259.79|261.18|259.38|0
1644004480000|2022-02-04 19:54:40|260.97|259.17|259.72|257.92|260.97|259.17|259.72|257.92|0
1644004490000|2022-02-04 19:54:50|258.68|256.88|258.88|257.08|258.88|257.08|258.68|256.88|0
1644004500000|2022-02-04 19:55:00|259.09|257.29|258.47|256.67|259.09|257.29|258.47|256.67|0
1644004510000|2022-02-04 19:55:10|258.68|256.88|258.26|256.46|258.68|256.88|258.05|256.25|0
1644004520000|2022-02-04 19:55:20|258.47|256.67|258.26|256.46|258.47|256.67|258.05|256.25|0
1644004530000|2022-02-04 19:55:30|257.84|256.04|257.95|256.15|257.95|256.15|257.64|255.84|0
1644004540000|2022-02-04 19:55:40|258.05|256.25|257.64|255.84|258.05|256.25|257.64|255.84|0
1644004550000|2022-02-04 19:55:50|257.43|255.63|256.6|254.8|257.43|255.63|256.6|254.8|0
1644004560000|2022-02-04 19:56:00|256.8|255|257.64|255.84|257.64|255.84|256.8|255|0
1644004570000|2022-02-04 19:56:10|257.43|255.63|257.43|255.63|258.05|256.25|257.43|255.63|0
1644004580000|2022-02-04 19:56:20|257.64|255.84|258.05|256.25|258.05|256.25|257.64|255.84|0
1644004590000|2022-02-04 19:56:30|258.47|256.67|258.26|256.46|258.47|256.67|258.26|256.46|0
1644004600000|2022-02-04 19:56:40|258.05|256.25|258.26|256.46|258.47|256.67|258.05|256.25|0
1644004610000|2022-02-04 19:56:50|258.05|256.25|257.01|255.21|258.05|256.25|257.01|255.21|0
1644004620000|2022-02-04 19:57:00|257.22|255.42|258.05|256.25|258.05|256.25|257.22|255.42|0
1644004630000|2022-02-04 19:57:10|258.26|256.46|259.09|257.29|259.09|257.29|258.26|256.46|0
1644004640000|2022-02-04 19:57:20|259.41|257.61|258.05|256.25|259.41|257.61|258.05|256.25|0
1644004650000|2022-02-04 19:57:30|258.26|256.46|258.26|256.46|258.26|256.46|258.05|256.25|0
1644004660000|2022-02-04 19:57:40|258.47|256.67|258.88|257.08|258.88|257.08|258.47|256.67|0
1644004670000|2022-02-04 19:57:50|258.67|256.87|258.26|256.46|258.67|256.87|258.26|256.46|0
1644004680000|2022-02-04 19:58:00|258.05|256.25|258.05|256.25|258.05|256.25|257.63|255.83|0
1644004690000|2022-02-04 19:58:10|257.84|256.04|258.05|256.25|258.05|256.25|257.84|256.04|0
1644004700000|2022-02-04 19:58:20|258.26|256.46|258.26|256.46|258.88|257.08|258.26|256.46|0
1644004710000|2022-02-04 19:58:30|258.37|256.57|258.47|256.67|258.47|256.67|258.26|256.46|0
1644004720000|2022-02-04 19:58:40|258.67|256.87|258.57|256.77|258.88|257.08|258.57|256.77|0
1644004730000|2022-02-04 19:58:50|258.47|256.67|258.67|256.87|258.88|257.08|258.47|256.67|0
1644004740000|2022-02-04 19:59:00|258.88|257.08|259.3|257.5|259.3|257.5|258.88|257.08|0
1644004750000|2022-02-04 19:59:10|259.09|257.29|258.26|256.46|259.09|257.29|258.26|256.46|0
1644004760000|2022-02-04 19:59:20|258.67|256.87|258.26|256.46|258.67|256.87|258.26|256.46|0
1644004770000|2022-02-04 19:59:30|258.67|256.87|258.26|256.46|258.67|256.87|258.26|256.46|0
1644004780000|2022-02-04 19:59:40|258.05|256.25|257.43|255.63|258.05|256.25|257.43|255.63|0
1644004790000|2022-02-04 19:59:50|256.8|255|256.6|254.8|256.8|255|256.6|254.8|0
1644004800000|2022-02-04 20:00:00|256.8|255|256.6|254.8|256.8|255|256.39|254.59|0
1644004810000|2022-02-04 20:00:10|256.8|255|256.08|254.28|256.8|255|256.08|254.28|0
1644004820000|2022-02-04 20:00:20|255.15|253.35|254.63|252.83|255.15|253.35|254.63|252.83|0
1644004830000|2022-02-04 20:00:30|254.52|252.72|254.52|252.72|254.94|253.14|254.52|252.72|0
1644004840000|2022-02-04 20:00:40|254.32|252.52|254.73|252.93|254.73|252.93|254.32|252.52|0
1644004850000|2022-02-04 20:00:50|254.52|252.72|253.9|252.1|254.52|252.72|253.9|252.1|0
1644004860000|2022-02-04 20:01:00|254.32|252.52|254.77|252.97|254.77|252.97|254.11|252.31|0
1644004870000|2022-02-04 20:01:10|253.62|251.82|254.25|252.45|254.25|252.45|253.62|251.82|0
1644004880000|2022-02-04 20:01:20|254.04|252.24|252.38|250.58|254.04|252.24|252.38|250.58|0
1644004890000|2022-02-04 20:01:30|251.96|250.16|252.17|250.37|252.17|250.37|251.76|249.96|0
1644004900000|2022-02-04 20:01:40|252.38|250.58|252.17|250.37|252.38|250.58|252.17|250.37|0
1644004910000|2022-02-04 20:01:50|252.9|251.1|253|251.2|253|251.2|252.79|250.99|0
1644004920000|2022-02-04 20:02:00|253.21|251.41|253.52|251.72|253.83|252.03|253.21|251.41|0
1644004930000|2022-02-04 20:02:10|253.62|251.82|254.04|252.24|254.04|252.24|253.62|251.82|0
1644004940000|2022-02-04 20:02:20|253.83|252.03|253.52|251.72|253.83|252.03|253.52|251.72|0
1644004950000|2022-02-04 20:02:30|253.73|251.93|254.04|252.24|254.04|252.24|253.73|251.93|0
1644004960000|2022-02-04 20:02:40|253.83|252.03|253.83|252.03|254.04|252.24|253.83|252.03|0
1644004970000|2022-02-04 20:02:50|254.04|252.24|253.83|252.03|254.04|252.24|253.83|252.03|0
1644004980000|2022-02-04 20:03:00|253.41|251.61|253|251.2|253.41|251.61|253|251.2|0
1644004990000|2022-02-04 20:03:10|252.79|250.99|253|251.2|253|251.2|252.79|250.99|0
1644005000000|2022-02-04 20:03:20|252.69|250.89|252.58|250.78|252.69|250.89|252.58|250.78|0
1644005010000|2022-02-04 20:03:30|252.38|250.58|252.38|250.58|252.58|250.78|252.38|250.58|0
1644005020000|2022-02-04 20:03:40|252.58|250.78|251.99|250.19|252.58|250.78|251.99|250.19|0
1644005030000|2022-02-04 20:03:50|251.57|249.77|251.57|249.77|251.78|249.98|251.57|249.77|0
1644005040000|2022-02-04 20:04:00|251.16|249.36|250.95|249.15|251.16|249.36|250.95|249.15|0
1644005050000|2022-02-04 20:04:10|251.16|249.36|251.16|249.36|251.37|249.57|251.16|249.36|0
1644005060000|2022-02-04 20:04:20|251.27|249.47|251.16|249.36|251.27|249.47|250.95|249.15|0
1644005070000|2022-02-04 20:04:30|250.95|249.15|250.33|248.53|250.95|249.15|250.33|248.53|0
1644005080000|2022-02-04 20:04:40|250.12|248.32|250.54|248.74|250.54|248.74|249.92|248.12|0
1644005090000|2022-02-04 20:04:50|250.33|248.53|250.12|248.32|250.54|248.74|250.12|248.32|0
1644005100000|2022-02-04 20:05:00|249.92|248.12|249.92|248.12|250.33|248.53|249.92|248.12|0
1644005110000|2022-02-04 20:05:10|250.12|248.32|250.44|248.64|250.44|248.64|250.12|248.32|0
1644005120000|2022-02-04 20:05:20|250.74|248.94|251.78|249.98|251.78|249.98|250.74|248.94|0
1644005130000|2022-02-04 20:05:30|251.16|249.36|251.57|249.77|251.57|249.77|251.16|249.36|0
1644005140000|2022-02-04 20:05:40|251.47|249.67|251.99|250.19|251.99|250.19|251.47|249.67|0
1644005150000|2022-02-04 20:05:50|251.57|249.77|250.95|249.15|251.57|249.77|250.95|249.15|0
1644005160000|2022-02-04 20:06:00|251.16|249.36|250.95|249.15|251.16|249.36|250.95|249.15|0
1644005170000|2022-02-04 20:06:10|250.74|248.94|250.12|248.32|250.74|248.94|249.92|248.12|0
1644005180000|2022-02-04 20:06:20|250.74|248.94|250.95|249.15|250.95|249.15|250.54|248.74|0
1644005190000|2022-02-04 20:06:30|250.74|248.94|250.33|248.53|250.74|248.94|250.33|248.53|0
1644005200000|2022-02-04 20:06:40|249.71|247.91|249.71|247.91|249.91|248.11|249.5|247.7|0
1644005210000|2022-02-04 20:06:50|249.5|247.7|250.12|248.32|250.12|248.32|249.5|247.7|0
1644005220000|2022-02-04 20:07:00|249.91|248.11|250.33|248.53|250.33|248.53|249.91|248.11|0
1644005230000|2022-02-04 20:07:10|250.54|248.74|250.12|248.32|250.54|248.74|250.12|248.32|0
1644005240000|2022-02-04 20:07:20|249.91|248.11|249.71|247.91|249.91|248.11|249.71|247.91|0
1644005250000|2022-02-04 20:07:30|249.5|247.7|249.71|247.91|249.71|247.91|249.5|247.7|0
1644005260000|2022-02-04 20:07:40|249.82|248.02|249.19|247.39|249.82|248.02|249.19|247.39|0
1644005270000|2022-02-04 20:07:50|249.5|247.7|248.99|247.19|249.5|247.7|248.88|247.08|0
1644005280000|2022-02-04 20:08:00|248.88|247.08|248.78|246.98|248.88|247.08|248.67|246.87|0
1644005290000|2022-02-04 20:08:10|249.09|247.29|249.29|247.49|249.5|247.7|249.09|247.29|0
1644005300000|2022-02-04 20:08:20|249.09|247.29|248.47|246.67|249.09|247.29|248.26|246.46|0
1644005310000|2022-02-04 20:08:30|248.26|246.46|247.64|245.84|248.26|246.46|247.43|245.63|0
1644005320000|2022-02-04 20:08:40|248.47|246.67|248.78|246.98|249.09|247.29|248.47|246.67|0
1644005330000|2022-02-04 20:08:50|248.05|246.25|248.26|246.46|248.47|246.67|248.05|246.25|0
1644005340000|2022-02-04 20:09:00|248.05|246.25|248.47|246.67|248.47|246.67|247.85|246.05|0
1644005350000|2022-02-04 20:09:10|248.26|246.46|248.67|246.87|248.67|246.87|248.26|246.46|0
1644005360000|2022-02-04 20:09:20|248.47|246.67|248.47|246.67|248.57|246.77|248.47|246.67|0
1644005370000|2022-02-04 20:09:30|248.26|246.46|248.47|246.67|248.47|246.67|248.26|246.46|0
1644005380000|2022-02-04 20:09:40|248.67|246.87|249.09|247.29|249.09|247.29|248.67|246.87|0
1644005390000|2022-02-04 20:09:50|249.29|247.49|248.16|246.36|249.29|247.49|248.05|246.25|0
1644005400000|2022-02-04 20:10:00|248.26|246.46|249.09|247.29|249.09|247.29|248.05|246.25|0
1644005410000|2022-02-04 20:10:10|248.47|246.67|248.05|246.25|248.47|246.67|248.05|246.25|0
1644005420000|2022-02-04 20:10:20|248.26|246.46|247.02|245.22|248.26|246.46|247.02|245.22|0
1644005430000|2022-02-04 20:10:30|246.4|244.6|246.4|244.6|246.4|244.6|246.4|244.6|0
1644005440000|2022-02-04 20:10:40|246.72|244.92|246.61|244.81|246.72|244.92|246.4|244.6|0
1644005450000|2022-02-04 20:10:50|247.33|245.53|246.4|244.6|247.33|245.53|246.4|244.6|0
1644005460000|2022-02-04 20:11:00|246.51|244.71|246.82|245.02|246.82|245.02|246.4|244.6|0
1644005470000|2022-02-04 20:11:10|247.23|245.43|246.92|245.12|247.23|245.43|246.92|245.12|0
1644005480000|2022-02-04 20:11:20|246.2|244.4|245.48|243.68|246.2|244.4|245.38|243.58|0
1644005490000|2022-02-04 20:11:30|245.58|243.78|245.17|243.37|245.58|243.78|245.17|243.37|0
1644005500000|2022-02-04 20:11:40|244.96|243.16|245.79|243.99|245.79|243.99|244.96|243.16|0
1644005510000|2022-02-04 20:11:50|245.58|243.78|245.17|243.37|245.58|243.78|244.96|243.16|0
1644005520000|2022-02-04 20:12:00|244.96|243.16|244.76|242.96|244.96|243.16|244.76|242.96|0
1644005530000|2022-02-04 20:12:10|243.94|242.14|244.35|242.55|244.35|242.55|243.94|242.14|0
1644005540000|2022-02-04 20:12:20|244.14|242.34|244.14|242.34|244.14|242.34|243.94|242.14|0
1644005550000|2022-02-04 20:12:30|243.94|242.14|242.71|240.91|243.94|242.14|242.71|240.91|0
1644005560000|2022-02-04 20:12:40|243.12|241.32|243.12|241.32|243.12|241.32|242.91|241.11|0
1644005570000|2022-02-04 20:12:50|242.1|240.3|242.71|240.91|242.91|241.11|242.1|240.3|0
1644005580000|2022-02-04 20:13:00|243.12|241.32|243.63|241.83|243.63|241.83|243.12|241.32|0
1644005590000|2022-02-04 20:13:10|244.14|242.34|243.53|241.73|244.14|242.34|243.32|241.52|0
1644005600000|2022-02-04 20:13:20|243.12|241.32|242.1|240.3|243.12|241.32|242.1|240.3|0
1644005610000|2022-02-04 20:13:30|242.3|240.5|242.3|240.5|242.3|240.5|242.1|240.3|0
1644005620000|2022-02-04 20:13:40|241.89|240.09|242.5|240.7|242.5|240.7|241.69|239.89|0
1644005630000|2022-02-04 20:13:50|242.91|241.11|242.5|240.7|242.91|241.11|242.5|240.7|0
1644005640000|2022-02-04 20:14:00|242.41|240.61|243.12|241.32|243.43|241.63|242.41|240.61|0
1644005650000|2022-02-04 20:14:10|243.94|242.14|243.53|241.73|243.94|242.14|243.53|241.73|0
1644005660000|2022-02-04 20:14:20|243.32|241.52|243.12|241.32|243.32|241.52|242.91|241.11|0
1644005670000|2022-02-04 20:14:30|242.91|241.11|243.32|241.52|243.32|241.52|242.5|240.7|0
1644005680000|2022-02-04 20:14:40|243.53|241.73|243.32|241.52|243.53|241.73|243.32|241.52|0
1644005690000|2022-02-04 20:14:50|243.53|241.73|243.32|241.52|243.53|241.73|243.12|241.32|0
1644005700000|2022-02-04 20:15:00|243.12|241.32|242.91|241.11|243.12|241.32|242.5|240.7|0
1644005710000|2022-02-04 20:15:10|242.81|241.01|243.94|242.14|243.94|242.14|242.71|240.91|0
1644005720000|2022-02-04 20:15:20|244.14|242.34|244.55|242.75|244.55|242.75|244.14|242.34|0
1644005730000|2022-02-04 20:15:30|244.35|242.55|243.94|242.14|244.35|242.55|243.73|241.93|0
1644005740000|2022-02-04 20:15:40|243.53|241.73|244.14|242.34|244.14|242.34|243.53|241.73|0
1644005750000|2022-02-04 20:15:50|243.53|241.73|243.53|241.73|243.63|241.83|243.32|241.52|0
1644005760000|2022-02-04 20:16:00|243.73|241.93|244.35|242.55|244.76|242.96|243.73|241.93|0
1644005770000|2022-02-04 20:16:10|244.76|242.96|244.96|243.16|244.96|243.16|244.76|242.96|0
1644005780000|2022-02-04 20:16:20|244.35|242.55|243.94|242.14|244.35|242.55|243.94|242.14|0
1644005790000|2022-02-04 20:16:30|243.73|241.93|244.76|242.96|244.76|242.96|243.73|241.93|0
1644005800000|2022-02-04 20:16:40|245.27|243.47|244.55|242.75|245.27|243.47|244.35|242.55|0
1644005810000|2022-02-04 20:16:50|244.76|242.96|244.76|242.96|244.96|243.16|244.76|242.96|0
1644005820000|2022-02-04 20:17:00|244.55|242.75|244.35|242.55|244.76|242.96|244.35|242.55|0
1644005830000|2022-02-04 20:17:10|244.55|242.75|244.35|242.55|244.55|242.75|244.35|242.55|0
1644005840000|2022-02-04 20:17:20|245.17|243.37|245.37|243.57|245.58|243.78|245.17|243.37|0
1644005850000|2022-02-04 20:17:30|245.58|243.78|245.58|243.78|245.58|243.78|245.17|243.37|0
1644005860000|2022-02-04 20:17:40|245.37|243.57|245.58|243.78|245.58|243.78|245.17|243.37|0
1644005870000|2022-02-04 20:17:50|245.17|243.37|244.96|243.16|245.58|243.78|244.96|243.16|0
1644005880000|2022-02-04 20:18:00|244.76|242.96|244.76|242.96|244.76|242.96|244.35|242.55|0
1644005890000|2022-02-04 20:18:10|244.66|242.86|246.81|245.01|246.81|245.01|244.66|242.86|0
1644005900000|2022-02-04 20:18:20|246.4|244.6|246.19|244.39|246.4|244.6|245.99|244.19|0
1644005910000|2022-02-04 20:18:30|246.1|244.3|245.99|244.19|246.1|244.3|245.99|244.19|0
1644005920000|2022-02-04 20:18:40|246.19|244.39|246.81|245.01|246.81|245.01|245.99|244.19|0
1644005930000|2022-02-04 20:18:50|246.61|244.81|246.61|244.81|246.61|244.81|246.61|244.81|0
1644005940000|2022-02-04 20:19:00|246.81|245.01|247.43|245.63|247.84|246.04|246.81|245.01|0
1644005950000|2022-02-04 20:19:10|248.05|246.25|249.29|247.49|249.29|247.49|248.05|246.25|0
1644005960000|2022-02-04 20:19:20|248.87|247.07|249.08|247.28|249.08|247.28|248.67|246.87|0
1644005970000|2022-02-04 20:19:30|249.29|247.49|249.49|247.69|249.49|247.69|249.29|247.49|0
1644005980000|2022-02-04 20:19:40|249.29|247.49|248.87|247.07|249.29|247.49|248.87|247.07|0
1644005990000|2022-02-04 20:19:50|248.67|246.87|250.12|248.32|250.12|248.32|248.67|246.87|0
1644006000000|2022-02-04 20:20:00|249.7|247.9|248.87|247.07|249.7|247.9|248.87|247.07|0
1644006010000|2022-02-04 20:20:10|249.81|248.01|249.49|247.69|249.91|248.11|249.49|247.69|0
1644006020000|2022-02-04 20:20:20|249.08|247.28|249.08|247.28|249.6|247.8|249.08|247.28|0
1644006030000|2022-02-04 20:20:30|248.87|247.07|249.7|247.9|249.7|247.9|248.87|247.07|0
1644006040000|2022-02-04 20:20:40|249.49|247.69|249.19|247.39|249.49|247.69|249.08|247.28|0
1644006050000|2022-02-04 20:20:50|249.08|247.28|248.46|246.66|249.08|247.28|248.05|246.25|0
1644006060000|2022-02-04 20:21:00|247.84|246.04|248.05|246.25|248.05|246.25|247.84|246.04|0
1644006070000|2022-02-04 20:21:10|247.84|246.04|248.25|246.45|248.25|246.45|247.84|246.04|0
1644006080000|2022-02-04 20:21:20|248.46|246.66|247.95|246.15|248.46|246.66|247.95|246.15|0
1644006090000|2022-02-04 20:21:30|248.87|247.07|248.25|246.45|248.87|247.07|248.25|246.45|0
1644006100000|2022-02-04 20:21:40|248.46|246.66|248.67|246.87|248.67|246.87|248.46|246.66|0
1644006110000|2022-02-04 20:21:50|248.46|246.66|248.87|247.07|249.29|247.49|248.46|246.66|0
1644006120000|2022-02-04 20:22:00|249.39|247.59|249.29|247.49|249.39|247.59|249.29|247.49|0
1644006130000|2022-02-04 20:22:10|249.39|247.59|249.29|247.49|249.49|247.69|249.29|247.49|0
1644006140000|2022-02-04 20:22:20|248.25|246.45|248.05|246.25|248.25|246.45|248.05|246.25|0
1644006150000|2022-02-04 20:22:30|247.22|245.42|246.6|244.8|247.22|245.42|246.4|244.6|0
1644006160000|2022-02-04 20:22:40|245.99|244.19|246.92|245.12|246.92|245.12|245.99|244.19|0
1644006170000|2022-02-04 20:22:50|247.22|245.42|247.22|245.42|247.33|245.53|247.22|245.42|0
1644006180000|2022-02-04 20:23:00|247.33|245.53|247.02|245.22|247.33|245.53|246.81|245.01|0
1644006190000|2022-02-04 20:23:10|247.12|245.32|247.43|245.63|247.43|245.63|247.12|245.32|0
1644006200000|2022-02-04 20:23:20|248.05|246.25|248.67|246.87|248.67|246.87|248.05|246.25|0
1644006210000|2022-02-04 20:23:30|248.46|246.66|247.63|245.83|248.67|246.87|247.63|245.83|0
1644006220000|2022-02-04 20:23:40|247.43|245.63|248.77|246.97|248.77|246.97|247.43|245.63|0
1644006230000|2022-02-04 20:23:50|248.67|246.87|248.05|246.25|248.87|247.07|248.05|246.25|0
1644006240000|2022-02-04 20:24:00|248.25|246.45|247.84|246.04|248.46|246.66|247.84|246.04|0
1644006250000|2022-02-04 20:24:10|247.63|245.83|247.01|245.21|247.63|245.83|246.71|244.91|0
1644006260000|2022-02-04 20:24:20|247.12|245.32|247.22|245.42|247.22|245.42|247.01|245.21|0
1644006270000|2022-02-04 20:24:30|247.01|245.21|247.01|245.21|247.22|245.42|246.81|245.01|0
1644006280000|2022-02-04 20:24:40|247.43|245.63|247.01|245.21|247.43|245.63|247.01|245.21|0
1644006290000|2022-02-04 20:24:50|247.22|245.42|246.4|244.6|247.22|245.42|246.4|244.6|0
1644006300000|2022-02-04 20:25:00|245.99|244.19|244.75|242.95|245.99|244.19|244.75|242.95|0
1644006310000|2022-02-04 20:25:10|245.37|243.57|245.16|243.36|245.99|244.19|245.16|243.36|0
1644006320000|2022-02-04 20:25:20|244.96|243.16|245.16|243.36|245.37|243.57|244.96|243.16|0
1644006330000|2022-02-04 20:25:30|245.27|243.47|244.96|243.16|245.27|243.47|244.96|243.16|0
1644006340000|2022-02-04 20:25:40|244.34|242.54|244.55|242.75|244.55|242.75|244.34|242.54|0
1644006350000|2022-02-04 20:25:50|244.75|242.95|244.55|242.75|244.75|242.95|244.34|242.54|0
1644006360000|2022-02-04 20:26:00|245.16|243.36|244.34|242.54|245.16|243.36|244.34|242.54|0
1644006370000|2022-02-04 20:26:10|244.55|242.75|244.75|242.95|244.75|242.95|244.34|242.54|0
1644006380000|2022-02-04 20:26:20|244.96|243.16|246.19|244.39|246.19|244.39|244.96|243.16|0
1644006390000|2022-02-04 20:26:30|246.6|244.8|246.4|244.6|246.6|244.8|246.4|244.6|0
1644006400000|2022-02-04 20:26:40|246.19|244.39|246.4|244.6|246.4|244.6|246.19|244.39|0
1644006410000|2022-02-04 20:26:50|246.3|244.5|246.71|244.91|246.81|245.01|246.3|244.5|0
1644006420000|2022-02-04 20:27:00|246.6|244.8|246.4|244.6|246.6|244.8|245.98|244.18|0
1644006430000|2022-02-04 20:27:10|246.19|244.39|245.98|244.18|246.4|244.6|245.98|244.18|0
1644006440000|2022-02-04 20:27:20|246.3|244.5|246.19|244.39|246.3|244.5|245.57|243.77|0
1644006450000|2022-02-04 20:27:30|245.98|244.18|246.5|244.7|246.5|244.7|245.98|244.18|0
1644006460000|2022-02-04 20:27:40|246.6|244.8|247.01|245.21|247.43|245.63|246.6|244.8|0
1644006470000|2022-02-04 20:27:50|246.81|245.01|246.4|244.6|247.01|245.21|246.4|244.6|0
1644006480000|2022-02-04 20:28:00|247.22|245.42|248.25|246.45|248.25|246.45|247.22|245.42|0
1644006490000|2022-02-04 20:28:10|247.84|246.04|247.53|245.73|247.84|246.04|247.43|245.63|0
1644006500000|2022-02-04 20:28:20|247.84|246.04|248.87|247.07|248.87|247.07|247.84|246.04|0
1644006510000|2022-02-04 20:28:30|249.7|247.9|249.49|247.69|249.7|247.9|249.49|247.69|0
1644006520000|2022-02-04 20:28:40|249.28|247.48|248.87|247.07|249.28|247.48|248.87|247.07|0
1644006530000|2022-02-04 20:28:50|249.08|247.28|249.6|247.8|249.7|247.9|249.08|247.28|0
1644006540000|2022-02-04 20:29:00|249.9|248.1|250.32|248.52|250.32|248.52|249.9|248.1|0
1644006550000|2022-02-04 20:29:10|250.11|248.31|249.9|248.1|250.11|248.31|249.7|247.9|0
1644006560000|2022-02-04 20:29:20|249.49|247.69|249.08|247.28|249.49|247.69|248.66|246.86|0
1644006570000|2022-02-04 20:29:30|248.66|246.86|248.87|247.07|249.08|247.28|248.66|246.86|0
1644006580000|2022-02-04 20:29:40|248.66|246.86|248.87|247.07|248.87|247.07|248.66|246.86|0
1644006590000|2022-02-04 20:29:50|249.08|247.28|248.66|246.86|249.08|247.28|248.66|246.86|0
1644006600000|2022-02-04 20:30:00|248.04|246.24|246.81|245.01|248.04|246.24|246.81|245.01|0
1644006610000|2022-02-04 20:30:10|246.6|244.8|246.6|244.8|246.6|244.8|246.6|244.8|0
1644006620000|2022-02-04 20:30:20|247.63|245.83|246.81|245.01|247.63|245.83|246.81|245.01|0
1644006630000|2022-02-04 20:30:30|247.22|245.42|247.22|245.42|247.22|245.42|247.01|245.21|0
1644006640000|2022-02-04 20:30:40|246.91|245.11|247.42|245.62|247.42|245.62|246.91|245.11|0
1644006650000|2022-02-04 20:30:50|246.81|245.01|246.71|244.91|246.81|245.01|246.71|244.91|0
1644006660000|2022-02-04 20:31:00|246.39|244.59|247.01|245.21|247.42|245.62|246.39|244.59|0
1644006670000|2022-02-04 20:31:10|247.22|245.42|247.74|245.94|247.74|245.94|247.22|245.42|0
1644006680000|2022-02-04 20:31:20|247.63|245.83|247.84|246.04|247.84|246.04|247.63|245.83|0
1644006690000|2022-02-04 20:31:30|247.63|245.83|248.04|246.24|248.04|246.24|247.42|245.62|0
1644006700000|2022-02-04 20:31:40|248.87|247.07|248.46|246.66|248.87|247.07|248.46|246.66|0
1644006710000|2022-02-04 20:31:50|248.56|246.76|247.63|245.83|248.56|246.76|247.63|245.83|0
1644006720000|2022-02-04 20:32:00|248.04|246.24|248.36|246.56|248.36|246.56|248.04|246.24|0
1644006730000|2022-02-04 20:32:10|248.25|246.45|249.28|247.48|249.28|247.48|248.25|246.45|0
1644006740000|2022-02-04 20:32:20|248.87|247.07|248.66|246.86|248.87|247.07|248.45|246.65|0
1644006750000|2022-02-04 20:32:30|248.56|246.76|247.42|245.62|248.56|246.76|247.42|245.62|0
1644006760000|2022-02-04 20:32:40|247.63|245.83|247.63|245.83|247.63|245.83|247.63|245.83|0
1644006770000|2022-02-04 20:32:50|247.42|245.62|247.01|245.21|247.42|245.62|247.01|245.21|0
1644006780000|2022-02-04 20:33:00|246.8|245|245.98|244.18|246.8|245|245.98|244.18|0
1644006790000|2022-02-04 20:33:10|245.78|243.98|245.27|243.47|245.78|243.98|245.27|243.47|0
1644006800000|2022-02-04 20:33:20|245.36|243.56|243.72|241.92|245.36|243.56|243.72|241.92|0
1644006810000|2022-02-04 20:33:30|243.52|241.72|243.33|241.53|243.52|241.72|242.82|241.02|0
1644006820000|2022-02-04 20:33:40|243.54|241.74|243.13|241.33|243.54|241.74|243.13|241.33|0
1644006830000|2022-02-04 20:33:50|242.92|241.12|245.13|243.33|245.13|243.33|242.92|241.12|0
1644006840000|2022-02-04 20:34:00|245.33|243.53|244.86|243.06|245.33|243.53|244.76|242.96|0
1644006850000|2022-02-04 20:34:10|244.55|242.75|243.94|242.14|244.76|242.96|243.94|242.14|0
1644006860000|2022-02-04 20:34:20|244.14|242.34|244.55|242.75|244.55|242.75|244.14|242.34|0
1644006870000|2022-02-04 20:34:30|244.76|242.96|243.73|241.93|244.76|242.96|243.73|241.93|0
1644006890000|2022-02-04 20:34:50|243.94|242.14|244.55|242.75|244.55|242.75|243.94|242.14|0
1644006900000|2022-02-04 20:35:00|244.86|243.06|245.98|244.18|246.19|244.39|244.86|243.06|0
1644006910000|2022-02-04 20:35:10|246.19|244.39|246.3|244.5|246.6|244.8|246.19|244.39|0
1644006920000|2022-02-04 20:35:20|246.4|244.6|245.98|244.18|246.4|244.6|245.78|243.98|0
1644006930000|2022-02-04 20:35:30|246.19|244.39|246.19|244.39|246.19|244.39|245.57|243.77|0
1644006940000|2022-02-04 20:35:40|246.81|245.01|246.39|244.59|247.12|245.32|246.39|244.59|0
1644006950000|2022-02-04 20:35:50|246.81|245.01|246.81|245.01|247.01|245.21|246.81|245.01|0
1644006960000|2022-02-04 20:36:00|247.42|245.62|246.81|245.01|247.42|245.62|246.81|245.01|0
1644006970000|2022-02-04 20:36:10|246.6|244.8|247.01|245.21|247.42|245.62|246.6|244.8|0
1644006980000|2022-02-04 20:36:20|247.63|245.83|247.01|245.21|247.63|245.83|247.01|245.21|0
1644006990000|2022-02-04 20:36:30|246.6|244.8|246.93|245.13|246.93|245.13|245.81|244.01|0
1644007000000|2022-02-04 20:36:40|246.73|244.93|247.14|245.34|247.34|245.54|246.73|244.93|0
1644007010000|2022-02-04 20:36:50|247.75|245.95|247.04|245.24|247.75|245.95|247.04|245.24|0
1644007020000|2022-02-04 20:37:00|246.93|245.13|246.52|244.72|246.93|245.13|246.52|244.72|0
1644007030000|2022-02-04 20:37:10|246.42|244.62|246.32|244.52|246.52|244.72|245.91|244.11|0
1644007040000|2022-02-04 20:37:20|246.52|244.72|245.91|244.11|246.52|244.72|245.91|244.11|0
1644007050000|2022-02-04 20:37:30|246.42|244.62|246.32|244.52|246.52|244.72|246.32|244.52|0
1644007060000|2022-02-04 20:37:40|246.11|244.31|246.32|244.52|246.42|244.62|246.11|244.31|0
1644007070000|2022-02-04 20:37:50|246.52|244.72|246.52|244.72|246.52|244.72|246.32|244.52|0
1644007080000|2022-02-04 20:38:00|246.73|244.93|246.63|244.83|246.93|245.13|246.63|244.83|0
1644007090000|2022-02-04 20:38:10|247.14|245.34|246.83|245.03|247.14|245.34|246.73|244.93|0
1644007100000|2022-02-04 20:38:20|246.93|245.13|247.75|245.95|247.75|245.95|246.73|244.93|0
1644007110000|2022-02-04 20:38:30|247.34|245.54|248.37|246.57|248.37|246.57|247.34|245.54|0
1644007120000|2022-02-04 20:38:40|248.58|246.78|248.78|246.98|248.99|247.19|248.37|246.57|0
1644007130000|2022-02-04 20:38:50|249.19|247.39|248.78|246.98|249.19|247.39|248.78|246.98|0
1644007140000|2022-02-04 20:39:00|248.58|246.78|250.33|248.53|250.33|248.53|248.58|246.78|0
1644007150000|2022-02-04 20:39:10|249.81|248.01|249.61|247.81|250.02|248.22|249.61|247.81|0
1644007160000|2022-02-04 20:39:20|249.4|247.6|249.4|247.6|249.4|247.6|249.19|247.39|0
1644007170000|2022-02-04 20:39:30|249.19|247.39|249.09|247.29|249.4|247.6|249.09|247.29|0
1644007180000|2022-02-04 20:39:40|249.19|247.39|249.81|248.01|250.02|248.22|249.19|247.39|0
1644007190000|2022-02-04 20:39:50|249.92|248.12|250.43|248.63|250.43|248.63|249.92|248.12|0
1644007200000|2022-02-04 20:40:00|250.33|248.53|251.88|250.08|251.88|250.08|250.02|248.22|0
1644007210000|2022-02-04 20:40:10|251.26|249.46|250.95|249.15|251.26|249.46|250.43|248.63|0
1644007220000|2022-02-04 20:40:20|251.26|249.46|251.88|250.08|251.88|250.08|251.26|249.46|0
1644007230000|2022-02-04 20:40:30|251.57|249.77|251.46|249.66|251.67|249.87|251.46|249.66|0
1644007240000|2022-02-04 20:40:40|251.26|249.46|251.46|249.66|251.46|249.66|251.26|249.46|0
1644007250000|2022-02-04 20:40:50|252.71|250.91|253.54|251.74|253.74|251.94|252.71|250.91|0
1644007260000|2022-02-04 20:41:00|253.02|251.22|253.85|252.05|253.85|252.05|253.02|251.22|0
1644007270000|2022-02-04 20:41:10|254.16|252.36|254.99|253.19|254.99|253.19|254.16|252.36|0
1644007280000|2022-02-04 20:41:20|255.2|253.4|256.03|254.23|256.03|254.23|255.2|253.4|0
1644007290000|2022-02-04 20:41:30|255.61|253.81|256.24|254.44|256.24|254.44|255.2|253.4|0
1644007300000|2022-02-04 20:41:40|255.82|254.02|255.61|253.81|255.82|254.02|254.99|253.19|0
1644007310000|2022-02-04 20:41:50|256.45|254.65|255.61|253.81|256.45|254.65|255.61|253.81|0
1644007320000|2022-02-04 20:42:00|255.4|253.6|256.03|254.23|256.03|254.23|255.4|253.6|0
1644007330000|2022-02-04 20:42:10|256.45|254.65|255.4|253.6|256.45|254.65|254.89|253.09|0
1644007340000|2022-02-04 20:42:20|255.2|253.4|254.68|252.88|255.4|253.6|254.57|252.77|0
1644007350000|2022-02-04 20:42:30|253.95|252.15|254.78|252.98|254.78|252.98|253.95|252.15|0
1644007360000|2022-02-04 20:42:40|254.36|252.56|254.78|252.98|254.78|252.98|254.36|252.56|0
1644007370000|2022-02-04 20:42:50|254.16|252.36|254.78|252.98|254.78|252.98|254.16|252.36|0
1644007380000|2022-02-04 20:43:00|254.36|252.56|253.74|251.94|254.68|252.88|253.74|251.94|0
1644007390000|2022-02-04 20:43:10|253.85|252.05|253.74|251.94|253.95|252.15|253.74|251.94|0
1644007400000|2022-02-04 20:43:20|253.53|251.73|253.95|252.15|253.95|252.15|253.53|251.73|0
1644007410000|2022-02-04 20:43:30|253.85|252.05|254.57|252.77|254.57|252.77|253.74|251.94|0
1644007420000|2022-02-04 20:43:40|254.78|252.98|255.61|253.81|255.61|253.81|254.36|252.56|0
1644007430000|2022-02-04 20:43:50|255.2|253.4|255.2|253.4|255.4|253.6|255.2|253.4|0
1644007440000|2022-02-04 20:44:00|254.99|253.19|255.4|253.6|255.4|253.6|254.99|253.19|0
1644007450000|2022-02-04 20:44:10|254.78|252.98|255.4|253.6|255.4|253.6|254.78|252.98|0
1644007460000|2022-02-04 20:44:20|254.99|253.19|254.78|252.98|254.99|253.19|254.57|252.77|0
1644007470000|2022-02-04 20:44:30|254.99|253.19|255.2|253.4|255.4|253.6|254.99|253.19|0
1644007480000|2022-02-04 20:44:40|254.78|252.98|257.7|255.9|257.7|255.9|254.78|252.98|0
1644007490000|2022-02-04 20:44:50|258.11|256.31|258.32|256.52|258.53|256.73|258.11|256.31|0
1644007500000|2022-02-04 20:45:00|257.6|255.8|258.95|257.15|258.95|257.15|257.6|255.8|0
1644007510000|2022-02-04 20:45:10|259.16|257.36|261.26|259.46|261.26|259.46|259.16|257.36|0
1644007520000|2022-02-04 20:45:20|261.05|259.25|262.31|260.51|262.31|260.51|261.05|259.25|0
1644007530000|2022-02-04 20:45:30|262.52|260.72|263.15|261.35|263.36|261.56|262.52|260.72|0
1644007540000|2022-02-04 20:45:40|262.31|260.51|261.89|260.09|262.52|260.72|261.89|260.09|0
1644007550000|2022-02-04 20:45:50|261.26|259.46|260.84|259.04|261.47|259.67|260.84|259.04|0
1644007560000|2022-02-04 20:46:00|260.42|258.62|261.05|259.25|261.26|259.46|260.42|258.62|0
1644007570000|2022-02-04 20:46:10|260.84|259.04|260.63|258.83|260.84|259.04|260.63|258.83|0
1644007580000|2022-02-04 20:46:20|260.42|258.62|259.9|258.1|260.63|258.83|259.37|257.57|0
1644007590000|2022-02-04 20:46:30|259.58|257.78|258.89|257.09|259.58|257.78|258.89|257.09|0
1644007600000|2022-02-04 20:46:40|259.1|257.3|257.85|256.05|259.1|257.3|257.23|255.43|0
1644007610000|2022-02-04 20:46:50|258.06|256.26|257.43|255.63|258.06|256.26|257.43|255.63|0
1644007620000|2022-02-04 20:47:00|258.27|256.47|257.64|255.84|258.27|256.47|257.43|255.63|0
1644007630000|2022-02-04 20:47:10|258.27|256.47|259.1|257.3|259.1|257.3|258.27|256.47|0
1644007640000|2022-02-04 20:47:20|259.31|257.51|259.62|257.82|260.14|258.34|259.1|257.3|0
1644007650000|2022-02-04 20:47:30|259.42|257.62|260.56|258.76|260.77|258.97|259.42|257.62|0
1644007660000|2022-02-04 20:47:40|260.77|258.97|260.98|259.18|261.19|259.39|260.77|258.97|0
1644007670000|2022-02-04 20:47:50|261.3|259.5|261.19|259.39|261.61|259.81|261.19|259.39|0
1644007680000|2022-02-04 20:48:00|261.61|259.81|262.86|261.06|263.28|261.48|261.61|259.81|0
1644007690000|2022-02-04 20:48:10|263.28|261.48|263.07|261.27|263.28|261.48|262.65|260.85|0
1644007700000|2022-02-04 20:48:20|262.65|260.85|262.65|260.85|262.86|261.06|262.65|260.85|0
1644007710000|2022-02-04 20:48:30|263.28|261.48|264.12|262.32|264.12|262.32|263.28|261.48|0
1644007720000|2022-02-04 20:48:40|263.7|261.9|263.91|262.11|263.91|262.11|262.65|260.85|0
1644007730000|2022-02-04 20:48:50|263.7|261.9|263.7|261.9|263.91|262.11|263.7|261.9|0
1644007740000|2022-02-04 20:49:00|264.12|262.32|264.33|262.53|264.54|262.74|264.12|262.32|0
1644007750000|2022-02-04 20:49:10|265.17|263.37|265.38|263.58|265.8|264|265.17|263.37|0
1644007760000|2022-02-04 20:49:20|265.59|263.79|265.91|264.11|266.86|265.06|265.59|263.79|0
1644007770000|2022-02-04 20:49:30|264.96|263.16|266.15|264.35|266.78|264.98|264.96|263.16|0
1644007780000|2022-02-04 20:49:40|265.63|263.83|264.37|262.57|265.63|263.83|264.37|262.57|0
1644007790000|2022-02-04 20:49:50|263.01|261.21|263.01|261.21|264.47|262.67|263.01|261.21|0
1644007800000|2022-02-04 20:50:00|263.53|261.73|260.92|259.12|263.53|261.73|260.29|258.49|0
1644007810000|2022-02-04 20:50:10|260.71|258.91|260.92|259.12|260.92|259.12|260.5|258.7|0
1644007820000|2022-02-04 20:50:20|259.46|257.66|260.29|258.49|260.5|258.7|259.46|257.66|0
1644007830000|2022-02-04 20:50:30|260.09|258.29|262.17|260.37|262.17|260.37|260.09|258.29|0
1644007840000|2022-02-04 20:50:40|261.75|259.95|262.49|260.69|263.21|261.41|261.75|259.95|0
1644007850000|2022-02-04 20:50:50|262.8|261|263.63|261.83|263.63|261.83|262.8|261|0
1644007860000|2022-02-04 20:51:00|264.26|262.46|265.52|263.72|265.52|263.72|264.26|262.46|0
1644007870000|2022-02-04 20:51:10|265.31|263.51|266.26|264.46|266.26|264.46|265.31|263.51|0
1644007880000|2022-02-04 20:51:20|266.15|264.35|265.52|263.72|266.36|264.56|265.31|263.51|0
1644007890000|2022-02-04 20:51:30|265.73|263.93|266.57|264.77|266.57|264.77|265.73|263.93|0
1644007900000|2022-02-04 20:51:40|267.2|265.4|266.78|264.98|267.31|265.51|266.78|264.98|0
1644007910000|2022-02-04 20:51:50|266.67|264.87|266.67|264.87|266.67|264.87|266.67|264.87|0
1644007920000|2022-02-04 20:52:00|266.15|264.35|265.52|263.72|266.78|264.98|265.52|263.72|0
1644007930000|2022-02-04 20:52:10|264.89|263.09|265.1|263.3|265.94|264.14|264.89|263.09|0
1644007940000|2022-02-04 20:52:20|265.52|263.72|265.73|263.93|266.15|264.35|265.1|263.3|0
1644007950000|2022-02-04 20:52:30|265.94|264.14|267.2|265.4|267.2|265.4|265.94|264.14|0
1644007960000|2022-02-04 20:52:40|266.46|264.66|266.36|264.56|266.88|265.08|266.36|264.56|0
1644007970000|2022-02-04 20:52:50|266.57|264.77|267.41|265.61|267.41|265.61|266.57|264.77|0
1644007980000|2022-02-04 20:53:00|267.62|265.82|267.41|265.61|267.62|265.82|267.2|265.4|0
1644007990000|2022-02-04 20:53:10|268.04|266.24|268.88|267.08|268.88|267.08|268.04|266.24|0
1644008000000|2022-02-04 20:53:20|268.57|266.77|268.25|266.45|268.57|266.77|268.25|266.45|0
1644008010000|2022-02-04 20:53:30|268.67|266.87|269.3|267.5|269.51|267.71|268.67|266.87|0
1644008020000|2022-02-04 20:53:40|269.09|267.29|269.3|267.5|269.3|267.5|268.67|266.87|0
1644008030000|2022-02-04 20:53:50|269.09|267.29|268.88|267.08|269.2|267.4|268.88|267.08|0
1644008040000|2022-02-04 20:54:00|268.25|266.45|269.3|267.5|269.3|267.5|268.25|266.45|0
1644008050000|2022-02-04 20:54:10|268.78|266.98|268.67|266.87|268.88|267.08|268.67|266.87|0
1644008060000|2022-02-04 20:54:20|268.88|267.08|268.25|266.45|268.88|267.08|268.25|266.45|0
1644008070000|2022-02-04 20:54:30|268.04|266.24|267.83|266.03|268.04|266.24|267.83|266.03|0
1644008080000|2022-02-04 20:54:40|265.93|264.13|265.31|263.51|265.93|264.13|264.89|263.09|0
1644008090000|2022-02-04 20:54:50|265.93|264.13|265.1|263.3|265.93|264.13|264.68|262.88|0
1644008100000|2022-02-04 20:55:00|265.72|263.92|267.83|266.03|268.25|266.45|265.72|263.92|0
1644008110000|2022-02-04 20:55:10|266.98|265.18|267.19|265.39|267.19|265.39|266.98|265.18|0
1644008120000|2022-02-04 20:55:20|266.77|264.97|267.83|266.03|267.83|266.03|266.56|264.76|0
1644008130000|2022-02-04 20:55:30|267.72|265.92|268.25|266.45|268.67|266.87|267.72|265.92|0
1644008140000|2022-02-04 20:55:40|268.67|266.87|268.88|267.08|268.88|267.08|267.61|265.81|0
1644008150000|2022-02-04 20:55:50|268.67|266.87|269.09|267.29|269.3|267.5|268.67|266.87|0
1644008160000|2022-02-04 20:56:00|269.2|267.4|270.99|269.19|270.99|269.19|269.2|267.4|0
1644008170000|2022-02-04 20:56:10|271.41|269.61|271.41|269.61|271.41|269.61|271.2|269.4|0
1644008180000|2022-02-04 20:56:20|270.78|268.98|270.99|269.19|270.99|269.19|269.72|267.92|0
1644008190000|2022-02-04 20:56:30|272.68|270.88|272.16|270.36|272.68|270.88|272.05|270.25|0
1644008200000|2022-02-04 20:56:40|272.26|270.46|271.83|270.03|272.68|270.88|271.83|270.03|0
1644008210000|2022-02-04 20:56:50|272.05|270.25|270.78|268.98|272.05|270.25|270.78|268.98|0
1644008220000|2022-02-04 20:57:00|271.31|269.51|270.35|268.55|271.31|269.51|270.14|268.34|0
1644008230000|2022-02-04 20:57:10|270.14|268.34|271.41|269.61|272.05|270.25|270.14|268.34|0
1644008240000|2022-02-04 20:57:20|270.35|268.55|270.78|268.98|271.2|269.4|270.35|268.55|0
1644008250000|2022-02-04 20:57:30|270.99|269.19|271.62|269.82|271.62|269.82|270.99|269.19|0
1644008260000|2022-02-04 20:57:40|272.05|270.25|272.47|270.67|272.47|270.67|272.05|270.25|0
1644008270000|2022-02-04 20:57:50|272.89|271.09|272.68|270.88|272.89|271.09|272.47|270.67|0
1644008280000|2022-02-04 20:58:00|273.1|271.3|272.89|271.09|273.1|271.3|272.47|270.67|0
1644008290000|2022-02-04 20:58:10|273.1|271.3|273.32|271.52|273.32|271.52|272.89|271.09|0
1644008300000|2022-02-04 20:58:20|273.74|271.94|272.26|270.46|273.74|271.94|272.26|270.46|0
1644008310000|2022-02-04 20:58:30|271.41|269.61|271.83|270.03|271.83|270.03|271.41|269.61|0
1644008320000|2022-02-04 20:58:40|271.1|269.3|271.41|269.61|271.41|269.61|271.1|269.3|0
1644008330000|2022-02-04 20:58:50|271.83|270.03|272.89|271.09|272.89|271.09|271.83|270.03|0
1644008340000|2022-02-04 20:59:00|272.47|270.67|272.47|270.67|272.68|270.88|272.05|270.25|0
1644008350000|2022-02-04 20:59:10|273.32|271.52|273.74|271.94|273.74|271.94|273.32|271.52|0
1644008360000|2022-02-04 20:59:20|275.01|273.21|273.53|271.73|275.01|273.21|273.53|271.73|0
1644008370000|2022-02-04 20:59:30|273.95|272.15|273.74|271.94|273.95|272.15|273.74|271.94|0
1644008380000|2022-02-04 20:59:40|274.59|272.79|275.44|273.64|275.44|273.64|274.59|272.79|0
1644008390000|2022-02-04 20:59:50|275.87|274.07|277.36|275.56|277.36|275.56|275.87|274.07|0
1644008400000|2022-02-04 21:00:00|278.21|276.41|276.5|274.7|278.21|276.41|276.5|274.7|0
1644008410000|2022-02-04 21:00:10|276.93|275.13|277.57|275.77|277.78|275.98|276.29|274.49|0
1644008420000|2022-02-04 21:00:20|277.04|275.24|279.35|277.55|279.78|277.98|277.04|275.24|0
1644008430000|2022-02-04 21:00:30|279.14|277.34|278.72|276.92|279.14|277.34|278.29|276.49|0
1644008440000|2022-02-04 21:00:40|278.5|276.7|278.08|276.28|278.5|276.7|278.08|276.28|0
1644008450000|2022-02-04 21:00:50|277.45|275.65|277.66|275.86|277.87|276.07|277.45|275.65|0
1644008460000|2022-02-04 21:01:00|277.87|276.07|276.18|274.38|277.87|276.07|276.18|274.38|0
1644008470000|2022-02-04 21:01:10|276.81|275.01|275.97|274.17|276.81|275.01|275.97|274.17|0
1644008480000|2022-02-04 21:01:20|276.92|275.12|277.13|275.33|277.13|275.33|276.81|275.01|0
1644008490000|2022-02-04 21:01:30|277.02|275.22|276.81|275.01|277.02|275.22|276.6|274.8|0
1644008500000|2022-02-04 21:01:40|277.02|275.22|277.66|275.86|277.66|275.86|277.02|275.22|0
1644008510000|2022-02-04 21:01:50|277.98|276.18|277.45|275.65|277.98|276.18|277.45|275.65|0
1644008520000|2022-02-04 21:02:00|276.66|274.86|277.3|275.5|277.3|275.5|276.66|274.86|0
1644008530000|2022-02-04 21:02:10|277.51|275.71|277.51|275.71|277.72|275.92|277.51|275.71|0
1644008540000|2022-02-04 21:02:20|277.83|276.03|277.72|275.92|277.83|276.03|277.72|275.92|0
1644008550000|2022-02-04 21:02:30|277.51|275.71|277.93|276.13|277.93|276.13|277.51|275.71|0
1644008560000|2022-02-04 21:02:40|277.51|275.71|277.93|276.13|277.93|276.13|277.51|275.71|0
1644008570000|2022-02-04 21:02:50|277.72|275.92|278.15|276.35|278.15|276.35|277.72|275.92|0
1644008590000|2022-02-04 21:03:10|278.36|276.56|279.21|277.41|279.21|277.41|278.36|276.56|0
1644008600000|2022-02-04 21:03:20|278.99|277.19|279.42|277.62|279.42|277.62|278.99|277.19|0
1644008610000|2022-02-04 21:03:30|279.21|277.41|279.21|277.41|279.42|277.62|279.21|277.41|0
1644008620000|2022-02-04 21:03:40|279.42|277.62|279.42|277.62|279.42|277.62|279.42|277.62|0
1644008630000|2022-02-04 21:03:50|279.21|277.41|278.99|277.19|279.21|277.41|278.99|277.19|0
1644008640000|2022-02-04 21:04:00|278.57|276.77|278.78|276.98|278.78|276.98|278.57|276.77|0
1644008650000|2022-02-04 21:04:10|279.21|277.41|279.63|277.83|279.63|277.83|279.21|277.41|0
1644008660000|2022-02-04 21:04:20|279.74|277.94|279.63|277.83|279.74|277.94|279.63|277.83|0
1644008670000|2022-02-04 21:04:30|280.06|278.26|283.46|281.66|283.46|281.66|280.06|278.26|0
1644008680000|2022-02-04 21:04:40|283.25|281.45|281.97|280.17|283.25|281.45|281.97|280.17|0
1644008690000|2022-02-04 21:04:50|282.82|281.02|283.25|281.45|283.46|281.66|282.82|281.02|0
1644008700000|2022-02-04 21:05:00|282.82|281.02|282.61|280.81|282.82|281.02|282.61|280.81|0
1644008710000|2022-02-04 21:05:10|282.18|280.38|281.97|280.17|282.4|280.6|281.97|280.17|0
1644008720000|2022-02-04 21:05:20|281.76|279.96|281.97|280.17|281.97|280.17|281.76|279.96|0
1644008730000|2022-02-04 21:05:30|282.4|280.6|282.82|281.02|282.82|281.02|282.18|280.38|0
1644008740000|2022-02-04 21:05:40|282.4|280.6|282.61|280.81|282.61|280.81|282.4|280.6|0
1644008750000|2022-02-04 21:05:50|282.4|280.6|282.4|280.6|282.4|280.6|282.4|280.6|0
1644008770000|2022-02-04 21:06:10|282.18|280.38|282.4|280.6|282.4|280.6|282.18|280.38|0
1644008780000|2022-02-04 21:06:20|282.18|280.38|282.4|280.6|282.4|280.6|282.18|280.38|0
1644008790000|2022-02-04 21:06:30|283.25|281.45|285.39|283.59|285.39|283.59|283.25|281.45|0
1644008800000|2022-02-04 21:06:40|285.17|283.37|284.75|282.95|285.17|283.37|284.75|282.95|0
1644008810000|2022-02-04 21:06:50|284.22|282.42|283.89|282.09|284.22|282.42|283.79|281.99|0
1644008820000|2022-02-04 21:07:00|284.32|282.52|284.1|282.3|284.32|282.52|284.1|282.3|0
1644008830000|2022-02-04 21:07:10|283.89|282.09|283.46|281.66|283.89|282.09|283.46|281.66|0
1644008840000|2022-02-04 21:07:20|283.89|282.09|283.89|282.09|284.43|282.63|283.89|282.09|0
1644008850000|2022-02-04 21:07:30|284.1|282.3|284.32|282.52|284.32|282.52|284.1|282.3|0
1644008860000|2022-02-04 21:07:40|284.53|282.73|284.53|282.73|284.64|282.84|284.53|282.73|0
1644008870000|2022-02-04 21:07:50|284.75|282.95|284.1|282.3|284.75|282.95|284.1|282.3|0
1644008880000|2022-02-04 21:08:00|284.32|282.52|284.32|282.52|284.43|282.63|284.32|282.52|0
1644008890000|2022-02-04 21:08:10|284.1|282.3|284.32|282.52|284.53|282.73|284.1|282.3|0
1644008900000|2022-02-04 21:08:20|284.43|282.63|284.53|282.73|284.53|282.73|284.32|282.52|0
1644008910000|2022-02-04 21:08:30|284.43|282.63|284.32|282.52|284.53|282.73|284.32|282.52|0
1644008920000|2022-02-04 21:08:40|284.1|282.3|284.1|282.3|284.1|282.3|284.1|282.3|0
1644008930000|2022-02-04 21:08:50|284.22|282.42|284.1|282.3|284.22|282.42|284.1|282.3|0
1644008940000|2022-02-04 21:09:00|283.89|282.09|283.25|281.45|283.89|282.09|283.25|281.45|0
1644008950000|2022-02-04 21:09:10|283.46|281.66|283.36|281.56|283.46|281.66|283.36|281.56|0
1644008960000|2022-02-04 21:09:20|283.46|281.66|283.89|282.09|283.89|282.09|283.46|281.66|0
1644008970000|2022-02-04 21:09:30|284.1|282.3|284.75|282.95|284.75|282.95|284.1|282.3|0
1644008980000|2022-02-04 21:09:40|284.53|282.73|284.53|282.73|284.53|282.73|284.53|282.73|0
1644008990000|2022-02-04 21:09:50|284.75|282.95|284.1|282.3|284.75|282.95|284.1|282.3|0
1644009000000|2022-02-04 21:10:00|283.89|282.09|284.1|282.3|284.1|282.3|283.79|281.99|0
1644009010000|2022-02-04 21:10:10|284.32|282.52|284.53|282.73|284.74|282.94|284.32|282.52|0
1644009020000|2022-02-04 21:10:20|284.74|282.94|284.96|283.16|284.96|283.16|284.74|282.94|0
1644009030000|2022-02-04 21:10:30|285.39|283.59|285.39|283.59|285.82|284.02|285.39|283.59|0
1644009040000|2022-02-04 21:10:40|285.17|283.37|285.17|283.37|285.17|283.37|285.17|283.37|0
1644009050000|2022-02-04 21:10:50|284.96|283.16|284.74|282.94|284.96|283.16|284.32|282.52|0
1644009060000|2022-02-04 21:11:00|284.96|283.16|284.74|282.94|284.96|283.16|284.74|282.94|0
1644009070000|2022-02-04 21:11:10|284.96|283.16|284.96|283.16|285.39|283.59|284.96|283.16|0
1644009080000|2022-02-04 21:11:20|285.17|283.37|285.17|283.37|285.17|283.37|285.17|283.37|0
1644009090000|2022-02-04 21:11:30|284.96|283.16|284.53|282.73|284.96|283.16|284.53|282.73|0
1644009100000|2022-02-04 21:11:40|284.74|282.94|284.53|282.73|284.74|282.94|284.53|282.73|0
1644009110000|2022-02-04 21:11:50|284.43|282.63|285.17|283.37|285.17|283.37|284.32|282.52|0
1644009120000|2022-02-04 21:12:00|285.6|283.8|284.74|282.94|285.6|283.8|284.74|282.94|0
1644009130000|2022-02-04 21:12:10|284.96|283.16|284.74|282.94|284.96|283.16|284.74|282.94|0
1644009140000|2022-02-04 21:12:20|284.53|282.73|282.82|281.02|284.53|282.73|282.61|280.81|0
1644009150000|2022-02-04 21:12:30|282.61|280.81|283.03|281.23|283.03|281.23|282.61|280.81|0
1644009160000|2022-02-04 21:12:40|283.46|281.66|284.1|282.3|284.1|282.3|283.25|281.45|0
1644009170000|2022-02-04 21:12:50|283.89|282.09|284.1|282.3|284.1|282.3|283.89|282.09|0
1644009180000|2022-02-04 21:13:00|283.89|282.09|283.46|281.66|283.89|282.09|283.46|281.66|0
1644009190000|2022-02-04 21:13:10|283.67|281.87|283.67|281.87|283.67|281.87|283.67|281.87|0
1644009200000|2022-02-04 21:13:20|283.89|282.09|283.46|281.66|283.89|282.09|283.46|281.66|0
1644009210000|2022-02-04 21:13:30|283.03|281.23|283.25|281.45|283.25|281.45|283.03|281.23|0
1644009220000|2022-02-04 21:13:40|282.82|281.02|282.82|281.02|283.03|281.23|282.82|281.02|0
1644009230000|2022-02-04 21:13:50|283.03|281.23|282.82|281.02|283.03|281.23|282.82|281.02|0
1644009240000|2022-02-04 21:14:00|283.03|281.23|282.18|280.38|283.03|281.23|282.18|280.38|0
1644009250000|2022-02-04 21:14:10|282.39|280.59|282.18|280.38|282.39|280.59|282.18|280.38|0
1644009260000|2022-02-04 21:14:20|282.39|280.59|281.97|280.17|282.39|280.59|281.97|280.17|0
1644009270000|2022-02-04 21:14:30|281.75|279.95|281.97|280.17|282.18|280.38|281.75|279.95|0
1644009280000|2022-02-04 21:14:40|281.54|279.74|281.54|279.74|281.75|279.95|281.54|279.74|0
1644009290000|2022-02-04 21:14:50|281.97|280.17|281.54|279.74|281.97|280.17|281.54|279.74|0
1644221100000|2022-02-07 08:05:00|271.43|269.23|271.33|269.53|271.43|269.53|270.8|269|0
1644221110000|2022-02-07 08:05:10|270.48|268.68|270.27|268.47|270.48|268.68|269.74|267.94|0
1644221120000|2022-02-07 08:05:20|270.48|268.68|270.48|268.68|270.69|268.89|270.48|268.68|0
1644221130000|2022-02-07 08:05:30|270.59|268.79|271.12|269.32|271.12|269.32|270.48|268.68|0
1644221140000|2022-02-07 08:05:40|272.18|270.38|272.81|271.01|272.81|271.01|272.18|270.38|0
1644221150000|2022-02-07 08:05:50|272.71|270.91|272.6|270.8|272.71|270.91|272.6|270.8|0
1644221160000|2022-02-07 08:06:00|272.81|271.01|272.71|270.91|272.81|271.01|272.6|270.8|0
1644221170000|2022-02-07 08:06:10|271.96|270.16|272.29|270.49|272.39|270.59|271.96|270.16|0
1644221180000|2022-02-07 08:06:20|272.39|270.59|272.5|270.7|273.02|271.22|272.39|270.59|0
1644221190000|2022-02-07 08:06:30|272.6|270.8|272.71|270.91|273.02|271.22|272.6|270.8|0
1644221200000|2022-02-07 08:06:40|272.6|270.8|271.96|270.16|272.6|270.8|271.96|270.16|0
1644221210000|2022-02-07 08:06:50|272.07|270.27|271.75|269.95|272.07|270.27|271.75|269.95|0
1644221220000|2022-02-07 08:07:00|271.96|270.16|271.65|269.85|271.96|270.16|271.33|269.53|0
1644221230000|2022-02-07 08:07:10|271.54|269.74|271.54|269.74|271.54|269.74|271.44|269.64|0
1644221240000|2022-02-07 08:07:20|271.12|269.32|272.18|270.38|272.18|270.38|270.9|269.1|0
1644221250000|2022-02-07 08:07:30|271.96|270.16|271.96|270.16|272.18|270.38|271.96|270.16|0
1644221260000|2022-02-07 08:07:40|272.5|270.7|272.17|270.37|272.5|270.7|272.07|270.27|0
1644221270000|2022-02-07 08:07:50|272.29|270.49|272.29|270.49|272.39|270.59|272.07|270.27|0
1644221280000|2022-02-07 08:08:00|272.17|270.37|272.5|270.7|272.5|270.7|272.17|270.37|0
1644221290000|2022-02-07 08:08:10|272.6|270.8|273.02|271.22|273.02|271.22|272.6|270.8|0
1644221300000|2022-02-07 08:08:20|273.24|271.44|272.81|271.01|273.24|271.44|271.96|270.16|0
1644221310000|2022-02-07 08:08:30|273.35|271.55|273.45|271.65|273.45|271.65|273.13|271.33|0
1644221320000|2022-02-07 08:08:40|273.56|271.76|274.73|272.93|274.73|272.93|273.56|271.76|0
1644221330000|2022-02-07 08:08:50|274.51|272.71|274.41|272.61|274.51|272.71|274.3|272.5|0
1644221340000|2022-02-07 08:09:00|274.51|272.71|274.94|273.14|274.94|273.14|274.51|272.71|0
1644221350000|2022-02-07 08:09:10|276|274.2|275.47|273.67|276|274.2|275.15|273.35|0
1644221360000|2022-02-07 08:09:20|275.58|273.78|276|274.2|276|274.2|275.58|273.78|0
1644221370000|2022-02-07 08:09:30|276.22|274.42|276.64|274.84|276.64|274.84|276|274.2|0
1644221380000|2022-02-07 08:09:40|276.22|274.42|275.69|273.89|276.22|274.42|275.69|273.89|0
1644221390000|2022-02-07 08:09:50|275.58|273.78|275.15|273.35|275.58|273.78|274.84|273.04|0
1644221400000|2022-02-07 08:10:00|274.84|273.04|273.98|272.18|274.84|273.04|273.98|272.18|0
1644221410000|2022-02-07 08:10:10|273.87|272.07|274.09|272.29|274.09|272.29|273.56|271.76|0
1644221420000|2022-02-07 08:10:20|273.98|272.18|274.72|272.92|274.72|272.92|273.98|272.18|0
1644221430000|2022-02-07 08:10:30|274.09|272.29|273.45|271.65|274.41|272.61|273.45|271.65|0
1644221440000|2022-02-07 08:10:40|273.77|271.97|273.66|271.86|273.77|271.97|273.66|271.86|0
1644221450000|2022-02-07 08:10:50|273.24|271.44|272.71|270.91|273.24|271.44|272.71|270.91|0
1644221460000|2022-02-07 08:11:00|272.81|271.01|272.81|271.01|272.81|271.01|272.6|270.8|0
1644221470000|2022-02-07 08:11:10|273.66|271.86|274.09|272.29|274.09|272.29|273.66|271.86|0
1644221480000|2022-02-07 08:11:20|273.87|272.07|273.87|272.07|273.98|272.18|273.45|271.65|0
1644221490000|2022-02-07 08:11:30|274.09|272.29|273.98|272.18|274.09|272.29|273.98|272.18|0
1644221500000|2022-02-07 08:11:40|274.41|272.61|273.77|271.97|274.41|272.61|273.77|271.97|0
1644221510000|2022-02-07 08:11:50|273.98|272.18|273.77|271.97|273.98|272.18|273.56|271.76|0
1644221520000|2022-02-07 08:12:00|273.56|271.76|272.81|271.01|273.56|271.76|272.81|271.01|0
1644221530000|2022-02-07 08:12:10|272.6|270.8|272.71|270.91|272.92|271.12|272.6|270.8|0
1644221540000|2022-02-07 08:12:20|272.38|270.58|271.54|269.74|272.6|270.8|271.54|269.74|0
1644221550000|2022-02-07 08:12:30|271.43|269.63|271.01|269.21|271.43|269.63|270.69|268.89|0
1644221560000|2022-02-07 08:12:40|270.9|269.1|270.8|269|271.11|269.31|270.8|269|0
1644221570000|2022-02-07 08:12:50|270.69|268.89|270.9|269.1|270.9|269.1|270.27|268.47|0
1644221580000|2022-02-07 08:13:00|271.11|269.31|271.32|269.52|271.32|269.52|271.11|269.31|0
1644221590000|2022-02-07 08:13:10|271.11|269.31|271.96|270.16|271.96|270.16|271.11|269.31|0
1644221600000|2022-02-07 08:13:20|272.38|270.58|272.6|270.8|272.81|271.01|272.17|270.37|0
1644221610000|2022-02-07 08:13:30|273.45|271.65|273.66|271.86|273.66|271.86|273.45|271.65|0
1644221620000|2022-02-07 08:13:40|274.19|272.39|273.87|272.07|274.19|272.39|273.87|272.07|0
1644221630000|2022-02-07 08:13:50|274.3|272.5|274.51|272.71|274.62|272.82|274.3|272.5|0
1644221640000|2022-02-07 08:14:00|274.72|272.92|274.72|272.92|274.83|273.03|274.72|272.92|0
1644221650000|2022-02-07 08:14:10|274.83|273.03|274.94|273.14|274.94|273.14|274.83|273.03|0
1644221660000|2022-02-07 08:14:20|276|274.2|275.47|273.67|276|274.2|275.47|273.67|0
1644221670000|2022-02-07 08:14:30|275.36|273.56|276.21|274.41|276.21|274.41|275.15|273.35|0
1644221680000|2022-02-07 08:14:40|276|274.2|275.57|273.77|276|274.2|275.47|273.67|0
1644221690000|2022-02-07 08:14:50|275.79|273.99|276.43|274.63|276.43|274.63|275.79|273.99|0
1644221700000|2022-02-07 08:15:00|276.32|274.52|276.11|274.31|277.07|275.27|276.11|274.31|0
1644221710000|2022-02-07 08:15:10|276|274.2|277.28|275.48|277.28|275.48|276|274.2|0
1644221720000|2022-02-07 08:15:20|277.07|275.27|276.85|275.05|277.07|275.27|276.85|275.05|0
1644221730000|2022-02-07 08:15:30|277.18|275.38|277.92|276.12|278.35|276.55|277.18|275.38|0
1644221740000|2022-02-07 08:15:40|277.49|275.69|278.35|276.55|278.78|276.98|277.49|275.69|0
1644221750000|2022-02-07 08:15:50|278.78|276.98|279.21|277.41|279.21|277.41|278.56|276.76|0
1644221760000|2022-02-07 08:16:00|278.99|277.19|279.42|277.62|279.42|277.62|278.89|277.09|0
1644221770000|2022-02-07 08:16:10|279.96|278.16|280.28|278.48|280.28|278.48|279.85|278.05|0
1644221780000|2022-02-07 08:16:20|280.49|278.69|280.28|278.48|280.6|278.8|280.28|278.48|0
1644221790000|2022-02-07 08:16:30|280.49|278.69|280.82|279.02|280.82|279.02|280.28|278.48|0
1644221800000|2022-02-07 08:16:40|280.71|278.91|281.46|279.66|281.78|279.98|280.71|278.91|0
1644221810000|2022-02-07 08:16:50|281.14|279.34|281.03|279.23|281.14|279.34|280.82|279.02|0
1644221820000|2022-02-07 08:17:00|280.82|279.02|280.28|278.48|280.82|279.02|280.17|278.37|0
1644221830000|2022-02-07 08:17:10|280.17|278.37|281.14|279.34|281.14|279.34|280.17|278.37|0
1644221840000|2022-02-07 08:17:20|281.46|279.66|281.35|279.55|281.78|279.98|281.35|279.55|0
1644221850000|2022-02-07 08:17:30|281.57|279.77|282|280.2|282|280.2|281.57|279.77|0
1644221860000|2022-02-07 08:17:40|282.43|280.63|282.64|280.84|282.64|280.84|282.43|280.63|0
1644221870000|2022-02-07 08:17:50|283.18|281.38|283.07|281.27|283.83|282.03|283.07|281.27|0
1644221880000|2022-02-07 08:18:00|282.86|281.06|283.4|281.6|283.4|281.6|282.86|281.06|0
1644221890000|2022-02-07 08:18:10|283.61|281.81|282.97|281.17|283.61|281.81|282.97|281.17|0
1644221900000|2022-02-07 08:18:20|283.18|281.38|284.04|282.24|284.04|282.24|283.18|281.38|0
1644221910000|2022-02-07 08:18:30|283.93|282.13|283.93|282.13|283.93|282.13|283.5|281.7|0
1644221920000|2022-02-07 08:18:40|283.72|281.92|283.93|282.13|284.26|282.46|283.72|281.92|0
1644221930000|2022-02-07 08:18:50|284.36|282.56|284.15|282.35|284.36|282.56|284.04|282.24|0
1644221940000|2022-02-07 08:19:00|284.36|282.56|284.79|282.99|284.79|282.99|284.36|282.56|0
1644221950000|2022-02-07 08:19:10|284.91|283.11|284.15|282.35|284.91|283.11|284.15|282.35|0
1644221960000|2022-02-07 08:19:20|284.79|282.99|285.23|283.43|285.34|283.54|284.79|282.99|0
1644221970000|2022-02-07 08:19:30|285.34|283.54|284.79|282.99|285.34|283.54|284.69|282.89|0
1644221980000|2022-02-07 08:19:40|284.91|283.11|285.01|283.21|285.01|283.21|284.79|282.99|0
1644221990000|2022-02-07 08:19:50|284.79|282.99|285.12|283.32|285.44|283.64|284.79|282.99|0
1644222000000|2022-02-07 08:20:00|285.66|283.86|285.87|284.07|285.87|284.07|285.66|283.86|0
1644222010000|2022-02-07 08:20:10|285.77|283.97|286.2|284.4|286.52|284.72|285.77|283.97|0
1644222020000|2022-02-07 08:20:20|285.87|284.07|285.66|283.86|285.87|284.07|285.44|283.64|0
1644222030000|2022-02-07 08:20:30|285.23|283.43|284.36|282.56|285.23|283.43|284.36|282.56|0
1644222040000|2022-02-07 08:20:40|284.04|282.24|284.15|282.35|284.15|282.35|284.04|282.24|0
1644222050000|2022-02-07 08:20:50|283.93|282.13|283.72|281.92|283.93|282.13|283.72|281.92|0
1644222060000|2022-02-07 08:21:00|283.5|281.7|283.5|281.7|283.72|281.92|283.5|281.7|0
1644222070000|2022-02-07 08:21:10|283.83|282.03|284.36|282.56|284.58|282.78|283.83|282.03|0
1644222080000|2022-02-07 08:21:20|284.47|282.67|284.47|282.67|284.58|282.78|284.47|282.67|0
1644222090000|2022-02-07 08:21:30|284.69|282.89|284.58|282.78|284.69|282.89|284.58|282.78|0
1644222100000|2022-02-07 08:21:40|284.79|282.99|284.91|283.11|285.01|283.21|284.79|282.99|0
1644222110000|2022-02-07 08:21:50|285.01|283.21|285.99|284.19|285.99|284.19|285.01|283.21|0
1644222120000|2022-02-07 08:22:00|285.66|283.86|284.79|282.99|285.66|283.86|284.79|282.99|0
1644222130000|2022-02-07 08:22:10|284.36|282.56|284.58|282.78|284.79|282.99|284.26|282.46|0
1644222140000|2022-02-07 08:22:20|284.36|282.56|284.58|282.78|284.58|282.78|284.15|282.35|0
1644222150000|2022-02-07 08:22:30|284.79|282.99|284.69|282.89|284.79|282.99|284.58|282.78|0
1644222160000|2022-02-07 08:22:40|284.79|282.99|284.15|282.35|284.79|282.99|284.15|282.35|0
1644222170000|2022-02-07 08:22:50|284.58|282.78|285.01|283.21|285.01|283.21|284.58|282.78|0
1644222180000|2022-02-07 08:23:00|284.91|283.11|285.01|283.21|285.12|283.32|284.91|283.11|0
1644222190000|2022-02-07 08:23:10|284.79|282.99|284.79|282.99|285.12|283.32|284.79|282.99|0
1644222200000|2022-02-07 08:23:20|284.58|282.78|284.69|282.89|284.79|282.99|284.58|282.78|0
1644222210000|2022-02-07 08:23:30|284.58|282.78|284.26|282.46|284.69|282.89|284.26|282.46|0
1644222220000|2022-02-07 08:23:40|284.58|282.78|285.22|283.42|285.34|283.54|284.58|282.78|0
1644222230000|2022-02-07 08:23:50|285.01|283.21|285.44|283.64|285.44|283.64|285.01|283.21|0
1644222240000|2022-02-07 08:24:00|285.87|284.07|285.87|284.07|285.87|284.07|285.77|283.97|0
1644222250000|2022-02-07 08:24:10|285.77|283.97|286.95|285.15|286.95|285.15|285.77|283.97|0
1644222260000|2022-02-07 08:24:20|287.6|285.8|287.93|286.13|287.93|286.13|287.39|285.59|0
1644222270000|2022-02-07 08:24:30|288.47|286.67|288.36|286.56|288.47|286.67|288.36|286.56|0
1644222280000|2022-02-07 08:24:40|288.69|286.89|288.69|286.89|288.69|286.89|288.69|286.89|0
1644222290000|2022-02-07 08:24:50|288.8|287|289.34|287.54|289.34|287.54|288.8|287|0
1644222300000|2022-02-07 08:25:00|289.23|287.43|289.67|287.87|289.67|287.87|289.23|287.43|0
1644222310000|2022-02-07 08:25:10|290.42|288.62|289.77|287.97|290.86|289.06|289.77|287.97|0
1644222320000|2022-02-07 08:25:20|289.88|288.08|289.16|287.36|290.1|288.3|289.16|287.36|0
1644222330000|2022-02-07 08:25:30|291.23|289.43|289.83|288.03|291.23|289.43|289.83|288.03|0
1644222340000|2022-02-07 08:25:40|289.72|287.92|290.05|288.25|290.05|288.25|288.97|287.17|0
1644222350000|2022-02-07 08:25:50|289.94|288.14|290.47|288.67|291.12|289.32|289.94|288.14|0
1644222360000|2022-02-07 08:26:00|290.69|288.89|290.04|288.24|290.69|288.89|290.04|288.24|0
1644222370000|2022-02-07 08:26:10|289.83|288.03|289.51|287.71|290.04|288.24|289.51|287.71|0
1644222380000|2022-02-07 08:26:20|289.4|287.6|289.18|287.38|289.4|287.6|289.08|287.28|0
1644222390000|2022-02-07 08:26:30|288.97|287.17|289.18|287.38|289.4|287.6|288.97|287.17|0
1644222410000|2022-02-07 08:26:50|289.08|287.28|288.87|287.07|289.18|287.38|288.75|286.95|0
1644222420000|2022-02-07 08:27:00|288.97|287.17|290.16|288.36|290.16|288.36|288.97|287.17|0
1644222430000|2022-02-07 08:27:10|290.47|288.67|290.26|288.46|290.47|288.67|290.26|288.46|0
1644222440000|2022-02-07 08:27:20|289.4|287.6|290.37|288.57|290.37|288.57|289.4|287.6|0
1644222450000|2022-02-07 08:27:30|290.47|288.67|290.9|289.1|290.9|289.1|290.47|288.67|0
1644222460000|2022-02-07 08:27:40|291.55|289.75|291.34|289.54|291.55|289.75|291.12|289.32|0
1644222470000|2022-02-07 08:27:50|291.55|289.75|291.02|289.22|291.55|289.75|290.69|288.89|0
1644222480000|2022-02-07 08:28:00|290.9|289.1|292.09|290.29|292.09|290.29|290.9|289.1|0
1644222490000|2022-02-07 08:28:10|292.2|290.4|291.77|289.97|292.63|290.83|291.77|289.97|0
1644222500000|2022-02-07 08:28:20|291.88|290.08|292.2|290.4|292.2|290.4|291.88|290.08|0
1644222510000|2022-02-07 08:28:30|291.98|290.18|292.74|290.94|292.84|291.04|291.98|290.18|0
1644222520000|2022-02-07 08:28:40|293.06|291.26|292.84|291.04|293.06|291.26|292.74|290.94|0
1644222530000|2022-02-07 08:28:50|293.06|291.26|292.96|291.16|293.06|291.26|292.74|290.94|0
1644222540000|2022-02-07 08:29:00|292.41|290.61|292.63|290.83|292.84|291.04|292.2|290.4|0
1644222550000|2022-02-07 08:29:10|292.74|290.94|293.06|291.26|293.06|291.26|292.74|290.94|0
1644222560000|2022-02-07 08:29:20|293.17|291.37|293.28|291.48|293.28|291.48|293.17|291.37|0
1644222570000|2022-02-07 08:29:30|293.49|291.69|293.49|291.69|293.49|291.69|293.49|291.69|0
1644222580000|2022-02-07 08:29:40|293.06|291.26|292.41|290.61|293.06|291.26|292.41|290.61|0
1644222590000|2022-02-07 08:29:50|292.09|290.29|292.09|290.29|292.41|290.61|292.09|290.29|0
1644222600000|2022-02-07 08:30:00|291.98|290.18|292.63|290.83|292.63|290.83|291.98|290.18|0
1644222610000|2022-02-07 08:30:10|292.41|290.61|291.77|289.97|293.06|291.26|291.77|289.97|0
1644222620000|2022-02-07 08:30:20|291.33|289.53|291.55|289.75|291.55|289.75|290.9|289.1|0
1644222630000|2022-02-07 08:30:30|291.45|289.65|291.45|289.65|291.55|289.75|291.12|289.32|0
1644222640000|2022-02-07 08:30:40|291.76|289.96|291.76|289.96|291.76|289.96|291.55|289.75|0
1644222650000|2022-02-07 08:30:50|291.66|289.86|290.9|289.1|291.66|289.86|290.9|289.1|0
1644222660000|2022-02-07 08:31:00|291.12|289.32|291.12|289.32|291.66|289.86|291.01|289.21|0
1644222670000|2022-02-07 08:31:10|291.23|289.43|290.58|288.78|291.23|289.43|290.26|288.46|0
1644222680000|2022-02-07 08:31:20|290.26|288.46|290.26|288.46|290.26|288.46|290.04|288.24|0
1644222690000|2022-02-07 08:31:30|290.8|289|291.33|289.53|291.55|289.75|290.8|289|0
1644222700000|2022-02-07 08:31:40|290.8|289|290.9|289.1|291.01|289.21|290.8|289|0
1644222710000|2022-02-07 08:31:50|291.12|289.32|291.76|289.96|291.76|289.96|291.12|289.32|0
1644222720000|2022-02-07 08:32:00|291.88|290.08|291.76|289.96|291.88|290.08|291.76|289.96|0
1644222730000|2022-02-07 08:32:10|292.09|290.29|292.2|290.4|292.2|290.4|292.09|290.29|0
1644222740000|2022-02-07 08:32:20|292.41|290.61|292.63|290.83|292.63|290.83|292.41|290.61|0
1644222750000|2022-02-07 08:32:30|292.74|290.94|291.55|289.75|292.74|290.94|291.12|289.32|0
1644222760000|2022-02-07 08:32:40|291.98|290.18|291.76|289.96|291.98|290.18|291.76|289.96|0
1644222770000|2022-02-07 08:32:50|292.2|290.4|291.55|289.75|292.2|290.4|291.55|289.75|0
1644222780000|2022-02-07 08:33:00|291.01|289.21|290.9|289.1|291.12|289.32|290.9|289.1|0
1644222790000|2022-02-07 08:33:10|291.12|289.32|290.8|289|291.12|289.32|290.58|288.78|0
1644222800000|2022-02-07 08:33:20|290.9|289.1|293.06|291.26|293.06|291.26|290.9|289.1|0
1644222810000|2022-02-07 08:33:30|293.27|291.47|293.06|291.26|293.39|291.59|292.84|291.04|0
1644222820000|2022-02-07 08:33:40|293.27|291.47|293.27|291.47|293.49|291.69|293.27|291.47|0
1644222830000|2022-02-07 08:33:50|293.49|291.69|293.92|292.12|293.92|292.12|293.49|291.69|0
1644222840000|2022-02-07 08:34:00|293.71|291.91|291.98|290.18|293.71|291.91|291.98|290.18|0
1644222850000|2022-02-07 08:34:10|292.74|290.94|291.76|289.96|292.74|290.94|291.55|289.75|0
1644222860000|2022-02-07 08:34:20|291.55|289.75|291.98|290.18|292.09|290.29|291.55|289.75|0
1644222870000|2022-02-07 08:34:30|292.09|290.29|292.19|290.39|292.19|290.39|292.09|290.29|0
1644222880000|2022-02-07 08:34:40|292.41|290.61|292.41|290.61|292.41|290.61|292.41|290.61|0
1644222890000|2022-02-07 08:34:50|292.19|290.39|292.63|290.83|292.63|290.83|291.88|290.08|0
1644222900000|2022-02-07 08:35:00|293.06|291.26|294.14|292.34|294.14|292.34|293.06|291.26|0
1644222910000|2022-02-07 08:35:10|293.82|292.02|291.98|290.18|293.82|292.02|291.98|290.18|0
1644222920000|2022-02-07 08:35:20|291.23|289.43|291.33|289.53|291.33|289.53|291.23|289.43|0
1644222930000|2022-02-07 08:35:30|291.12|289.32|290.9|289.1|291.12|289.32|290.9|289.1|0
1644222940000|2022-02-07 08:35:40|290.04|288.24|290.47|288.67|290.58|288.78|290.04|288.24|0
1644222950000|2022-02-07 08:35:50|290.37|288.57|289.18|287.38|290.37|288.57|289.18|287.38|0
1644222960000|2022-02-07 08:36:00|289.82|288.02|289.29|287.49|289.82|288.02|289.29|287.49|0
1644222970000|2022-02-07 08:36:10|289.39|287.59|289.08|287.28|289.39|287.59|288.96|287.16|0
1644222980000|2022-02-07 08:36:20|288.75|286.95|288.86|287.06|288.86|287.06|288.75|286.95|0
1644222990000|2022-02-07 08:36:30|289.18|287.38|289.18|287.38|289.61|287.81|289.18|287.38|0
1644223000000|2022-02-07 08:36:40|289.39|287.59|289.29|287.49|289.39|287.59|288.75|286.95|0
1644223010000|2022-02-07 08:36:50|289.82|288.02|289.61|287.81|289.94|288.14|289.61|287.81|0
1644223020000|2022-02-07 08:37:00|289.72|287.92|288.86|287.06|289.72|287.92|288.86|287.06|0
1644223030000|2022-02-07 08:37:10|288.53|286.73|287.89|286.09|288.53|286.73|287.89|286.09|0
1644223040000|2022-02-07 08:37:20|287.68|285.88|287.89|286.09|287.89|286.09|287.68|285.88|0
1644223050000|2022-02-07 08:37:30|287.68|285.88|288.32|286.52|288.32|286.52|287.68|285.88|0
1644223060000|2022-02-07 08:37:40|288.53|286.73|288.65|286.85|288.65|286.85|288.32|286.52|0
1644223070000|2022-02-07 08:37:50|288.75|286.95|288.75|286.95|288.86|287.06|288.75|286.95|0
1644223080000|2022-02-07 08:38:00|288.32|286.52|287.67|285.87|288.53|286.73|287.67|285.87|0
1644223090000|2022-02-07 08:38:10|287.46|285.66|287.46|285.66|287.46|285.66|287.46|285.66|0
1644223100000|2022-02-07 08:38:20|287.67|285.87|287.25|285.45|287.89|286.09|287.25|285.45|0
1644223110000|2022-02-07 08:38:30|287.03|285.23|287.46|285.66|287.46|285.66|286.6|284.8|0
1644223120000|2022-02-07 08:38:40|287.36|285.56|287.46|285.66|287.67|285.87|287.36|285.56|0
1644223130000|2022-02-07 08:38:50|288.53|286.73|289.5|287.7|289.5|287.7|288.32|286.52|0
1644223140000|2022-02-07 08:39:00|289.18|287.38|289.07|287.27|289.18|287.38|289.07|287.27|0
1644223150000|2022-02-07 08:39:10|288.53|286.73|288.96|287.16|289.18|287.38|288.53|286.73|0
1644223160000|2022-02-07 08:39:20|289.18|287.38|289.18|287.38|289.29|287.49|289.18|287.38|0
1644223170000|2022-02-07 08:39:30|289.5|287.7|288.53|286.73|289.5|287.7|288.53|286.73|0
1644223180000|2022-02-07 08:39:40|288.32|286.52|288.32|286.52|288.32|286.52|288|286.2|0
1644223190000|2022-02-07 08:39:50|288.1|286.3|288.43|286.63|288.43|286.63|288.1|286.3|0
1644223200000|2022-02-07 08:40:00|288.32|286.52|288.75|286.95|288.86|287.06|288.32|286.52|0
1644223210000|2022-02-07 08:40:10|288.53|286.73|287.03|285.23|288.53|286.73|287.03|285.23|0
1644223220000|2022-02-07 08:40:20|286.82|285.02|286.82|285.02|287.03|285.23|286.82|285.02|0
1644223230000|2022-02-07 08:40:30|286.6|284.8|286.82|285.02|286.82|285.02|286.6|284.8|0
1644223240000|2022-02-07 08:40:40|286.71|284.91|286.93|285.13|286.93|285.13|286.71|284.91|0
1644223250000|2022-02-07 08:40:50|287.24|285.44|287.46|285.66|287.46|285.66|287.14|285.34|0
1644223260000|2022-02-07 08:41:00|287.24|285.44|288.32|286.52|288.32|286.52|287.24|285.44|0
1644223270000|2022-02-07 08:41:10|288.64|286.84|288.53|286.73|288.86|287.06|288.53|286.73|0
1644223280000|2022-02-07 08:41:20|288.43|286.63|288.32|286.52|288.43|286.63|288|286.2|0
1644223290000|2022-02-07 08:41:30|288.1|286.3|287.24|285.44|288.1|286.3|287.24|285.44|0
1644223300000|2022-02-07 08:41:40|287.46|285.66|287.36|285.56|287.57|285.77|287.36|285.56|0
1644223310000|2022-02-07 08:41:50|287.24|285.44|287.14|285.34|287.24|285.44|287.14|285.34|0
1644223320000|2022-02-07 08:42:00|287.24|285.44|287.46|285.66|288.1|286.3|287.24|285.44|0
1644223330000|2022-02-07 08:42:10|287.89|286.09|287.46|285.66|287.89|286.09|287.46|285.66|0
1644223340000|2022-02-07 08:42:20|287.36|285.56|287.36|285.56|287.36|285.56|287.36|285.56|0
1644223350000|2022-02-07 08:42:30|287.24|285.44|286.6|284.8|287.24|285.44|286.6|284.8|0
1644223360000|2022-02-07 08:42:40|286.71|284.91|286.6|284.8|286.71|284.91|286.6|284.8|0
1644223370000|2022-02-07 08:42:50|287.03|285.23|286.82|285.02|287.03|285.23|286.82|285.02|0
1644223380000|2022-02-07 08:43:00|286.93|285.13|287.03|285.23|287.24|285.44|286.93|285.13|0
1644223390000|2022-02-07 08:43:10|287.57|285.77|287.89|286.09|288|286.2|287.57|285.77|0
1644223400000|2022-02-07 08:43:20|288.1|286.3|287.67|285.87|288.1|286.3|287.46|285.66|0
1644223410000|2022-02-07 08:43:30|287.89|286.09|288|286.2|288.1|286.3|287.89|286.09|0
1644223420000|2022-02-07 08:43:40|287.89|286.09|287.67|285.87|287.89|286.09|287.67|285.87|0
1644223430000|2022-02-07 08:43:50|287.89|286.09|287.78|285.98|287.89|286.09|287.67|285.87|0
1644223440000|2022-02-07 08:44:00|287.89|286.09|287.67|285.87|287.89|286.09|287.46|285.66|0
1644223450000|2022-02-07 08:44:10|287.78|285.98|288|286.2|288|286.2|287.78|285.98|0
1644223460000|2022-02-07 08:44:20|287.67|285.87|288.64|286.84|288.64|286.84|287.46|285.66|0
1644223470000|2022-02-07 08:44:30|288.32|286.52|288.64|286.84|288.75|286.95|288.32|286.52|0
1644223480000|2022-02-07 08:44:40|288.75|286.95|288.1|286.3|288.75|286.95|288|286.2|0
1644223490000|2022-02-07 08:44:50|287.89|286.09|288.32|286.52|288.32|286.52|287.89|286.09|0
1644223500000|2022-02-07 08:45:00|288.21|286.41|287.67|285.87|288.53|286.73|287.67|285.87|0
1644223510000|2022-02-07 08:45:10|287.24|285.44|287.03|285.23|287.35|285.55|287.03|285.23|0
1644223520000|2022-02-07 08:45:20|286.6|284.8|286.17|284.37|286.6|284.8|286.17|284.37|0
1644223530000|2022-02-07 08:45:30|286.28|284.48|285.96|284.16|286.28|284.48|285.74|283.94|0
1644223540000|2022-02-07 08:45:40|286.17|284.37|285.74|283.94|286.17|284.37|285.74|283.94|0
1644223550000|2022-02-07 08:45:50|284.89|283.09|284.67|282.87|284.89|283.09|284.67|282.87|0
1644223560000|2022-02-07 08:46:00|284.46|282.66|284.67|282.87|284.67|282.87|284.46|282.66|0
1644223570000|2022-02-07 08:46:10|284.46|282.66|284.46|282.66|284.46|282.66|284.46|282.66|0
1644223580000|2022-02-07 08:46:20|285.1|283.3|285.1|283.3|285.1|283.3|284.89|283.09|0
1644223590000|2022-02-07 08:46:30|285.53|283.73|285.53|283.73|285.74|283.94|285.53|283.73|0
1644223600000|2022-02-07 08:46:40|285.43|283.63|285.85|284.05|285.96|284.16|285.43|283.63|0
1644223610000|2022-02-07 08:46:50|285.74|283.94|285.31|283.51|285.74|283.94|285.31|283.51|0
1644223620000|2022-02-07 08:47:00|285.53|283.73|285.31|283.51|285.53|283.73|285.21|283.41|0
1644223630000|2022-02-07 08:47:10|285.43|283.63|285.21|283.41|285.43|283.63|284.57|282.77|0
1644223640000|2022-02-07 08:47:20|285.53|283.73|285.43|283.63|285.53|283.73|285.43|283.63|0
1644223650000|2022-02-07 08:47:30|285.31|283.51|285|283.2|285.31|283.51|284.89|283.09|0
1644223660000|2022-02-07 08:47:40|285.1|283.3|285.21|283.41|285.21|283.41|285.1|283.3|0
1644223670000|2022-02-07 08:47:50|285.31|283.51|284.46|282.66|285.31|283.51|284.25|282.45|0
1644223680000|2022-02-07 08:48:00|284.57|282.77|284.57|282.77|284.67|282.87|284.57|282.77|0
1644223690000|2022-02-07 08:48:10|284.67|282.87|284.46|282.66|284.67|282.87|284.46|282.66|0
1644223700000|2022-02-07 08:48:20|284.89|283.09|284.67|282.87|284.89|283.09|284.57|282.77|0
1644223710000|2022-02-07 08:48:30|284.46|282.66|284.67|282.87|284.78|282.98|284.46|282.66|0
1644223720000|2022-02-07 08:48:40|284.57|282.77|284.67|282.87|284.67|282.87|284.46|282.66|0
1644223730000|2022-02-07 08:48:50|284.89|283.09|284.89|283.09|285.21|283.41|284.89|283.09|0
1644223740000|2022-02-07 08:49:00|285.1|283.3|285.53|283.73|285.53|283.73|285.1|283.3|0
1644223750000|2022-02-07 08:49:10|285.74|283.94|285.1|283.3|285.74|283.94|285.1|283.3|0
1644223760000|2022-02-07 08:49:20|285.21|283.41|285.21|283.41|285.64|283.84|285.21|283.41|0
1644223770000|2022-02-07 08:49:30|284.89|283.09|285.1|283.3|285.1|283.3|284.89|283.09|0
1644223780000|2022-02-07 08:49:40|285|283.2|285.1|283.3|285.1|283.3|284.89|283.09|0
1644223790000|2022-02-07 08:49:50|284.67|282.87|285.1|283.3|285.1|283.3|284.67|282.87|0
1644223800000|2022-02-07 08:50:00|284.89|283.09|284.67|282.87|284.89|283.09|284.67|282.87|0
1644223810000|2022-02-07 08:50:10|285.1|283.3|284.89|283.09|285.1|283.3|284.89|283.09|0
1644223820000|2022-02-07 08:50:20|285|283.2|285.1|283.3|285.1|283.3|284.67|282.87|0
1644223830000|2022-02-07 08:50:30|284.89|283.09|284.46|282.66|284.89|283.09|284.46|282.66|0
1644223840000|2022-02-07 08:50:40|284.24|282.44|284.46|282.66|284.46|282.66|284.24|282.44|0
1644223850000|2022-02-07 08:50:50|284.67|282.87|284.57|282.77|284.78|282.98|284.57|282.77|0
1644223860000|2022-02-07 08:51:00|284.36|282.56|284.78|282.98|284.78|282.98|284.36|282.56|0
1644223870000|2022-02-07 08:51:10|284.67|282.87|284.24|282.44|284.67|282.87|284.24|282.44|0
1644223880000|2022-02-07 08:51:20|284.46|282.66|284.88|283.08|285.1|283.3|284.46|282.66|0
1644223890000|2022-02-07 08:51:30|284.67|282.87|284.46|282.66|284.67|282.87|284.03|282.23|0
1644223900000|2022-02-07 08:51:40|284.57|282.77|284.24|282.44|284.57|282.77|284.24|282.44|0
1644223910000|2022-02-07 08:51:50|284.03|282.23|284.03|282.23|284.24|282.44|284.03|282.23|0
1644223920000|2022-02-07 08:52:00|284.14|282.34|282.75|280.95|284.14|282.34|282.75|280.95|0
1644223930000|2022-02-07 08:52:10|282.96|281.16|282.96|281.16|282.96|281.16|282.96|281.16|0
1644223940000|2022-02-07 08:52:20|282.75|280.95|282.96|281.16|282.96|281.16|282.54|280.74|0
1644223950000|2022-02-07 08:52:30|282.75|280.95|282.54|280.74|282.75|280.95|282.32|280.52|0
1644223960000|2022-02-07 08:52:40|282.32|280.52|281.68|279.88|282.32|280.52|281.47|279.67|0
1644223970000|2022-02-07 08:52:50|281.47|279.67|281.58|279.78|281.68|279.88|281.47|279.67|0
1644223980000|2022-02-07 08:53:00|281.68|279.88|281.26|279.46|281.68|279.88|281.26|279.46|0
1644223990000|2022-02-07 08:53:10|281.47|279.67|281.26|279.46|281.47|279.67|281.26|279.46|0
1644224000000|2022-02-07 08:53:20|281.47|279.67|281.47|279.67|281.58|279.78|281.47|279.67|0
1644224010000|2022-02-07 08:53:30|281.37|279.57|281.68|279.88|281.68|279.88|281.37|279.57|0
1644224020000|2022-02-07 08:53:40|281.9|280.1|281.26|279.46|281.9|280.1|281.26|279.46|0
1644224030000|2022-02-07 08:53:50|281.47|279.67|281.9|280.1|282.11|280.31|281.47|279.67|0
1644224040000|2022-02-07 08:54:00|282.11|280.31|282.11|280.31|282.11|280.31|281.79|279.99|0
1644224050000|2022-02-07 08:54:10|281.9|280.1|281.68|279.88|281.9|280.1|281.05|279.25|0
1644224060000|2022-02-07 08:54:20|281.37|279.57|281.58|279.78|281.68|279.88|281.37|279.57|0
1644224070000|2022-02-07 08:54:30|281.68|279.88|281.26|279.46|281.68|279.88|281.26|279.46|0
1644224080000|2022-02-07 08:54:40|281.37|279.57|281.9|280.1|281.9|280.1|281.37|279.57|0
1644224090000|2022-02-07 08:54:50|281.79|279.99|280.94|279.14|281.79|279.99|280.94|279.14|0
1644224100000|2022-02-07 08:55:00|281.05|279.25|281.04|279.24|281.05|279.25|280.94|279.14|0
1644224110000|2022-02-07 08:55:10|281.47|279.67|281.04|279.24|281.47|279.67|281.04|279.24|0
1644224120000|2022-02-07 08:55:20|280.94|279.14|280.83|279.03|280.94|279.14|280.83|279.03|0
1644224130000|2022-02-07 08:55:30|281.04|279.24|281.04|279.24|281.04|279.24|281.04|279.24|0
1644224140000|2022-02-07 08:55:40|280.83|279.03|281.37|279.57|281.37|279.57|280.83|279.03|0
1644224150000|2022-02-07 08:55:50|281.47|279.67|281.58|279.78|281.68|279.88|281.47|279.67|0
1644224160000|2022-02-07 08:56:00|281.47|279.67|281.37|279.57|281.47|279.67|281.37|279.57|0
1644224170000|2022-02-07 08:56:10|281.47|279.67|281.68|279.88|281.68|279.88|281.47|279.67|0
1644224180000|2022-02-07 08:56:20|281.47|279.67|281.58|279.78|281.58|279.78|281.47|279.67|0
1644224190000|2022-02-07 08:56:30|281.68|279.88|282.53|280.73|282.53|280.73|281.68|279.88|0
1644224200000|2022-02-07 08:56:40|282.43|280.63|282.65|280.85|282.65|280.85|282.32|280.52|0
1644224210000|2022-02-07 08:56:50|282.53|280.73|282.53|280.73|282.53|280.73|282.53|280.73|0
1644224220000|2022-02-07 08:57:00|282.86|281.06|282.01|280.21|282.86|281.06|282.01|280.21|0
1644224230000|2022-02-07 08:57:10|282.11|280.31|282.43|280.63|282.43|280.63|282.11|280.31|0
1644224240000|2022-02-07 08:57:20|282.53|280.73|282.75|280.95|282.75|280.95|282.32|280.52|0
1644224250000|2022-02-07 08:57:30|282.53|280.73|282.75|280.95|282.75|280.95|282.32|280.52|0
1644224260000|2022-02-07 08:57:40|282.96|281.16|282.75|280.95|282.96|281.16|282.75|280.95|0
1644224270000|2022-02-07 08:57:50|282.86|281.06|282.75|280.95|282.86|281.06|282.75|280.95|0
1644224280000|2022-02-07 08:58:00|282.53|280.73|282.53|280.73|282.53|280.73|282.11|280.31|0
1644224290000|2022-02-07 08:58:10|282.75|280.95|282.75|280.95|282.96|281.16|282.75|280.95|0
1644224300000|2022-02-07 08:58:20|282.43|280.63|282.96|281.16|282.96|281.16|282.43|280.63|0
1644224310000|2022-02-07 08:58:30|283.17|281.37|282.96|281.16|283.17|281.37|282.96|281.16|0
1644224320000|2022-02-07 08:58:40|282.75|280.95|282.75|280.95|282.75|280.95|282.75|280.95|0
1644224330000|2022-02-07 08:58:50|282.86|281.06|282.96|281.16|283.17|281.37|282.86|281.06|0
1644224340000|2022-02-07 08:59:00|283.17|281.37|283.39|281.59|283.39|281.59|283.17|281.37|0
1644224350000|2022-02-07 08:59:10|282.75|280.95|282.96|281.16|283.07|281.27|282.75|280.95|0
1644224360000|2022-02-07 08:59:20|282.75|280.95|282.75|280.95|282.75|280.95|282.75|280.95|0
1644224370000|2022-02-07 08:59:30|282.86|281.06|282.96|281.16|282.96|281.16|282.86|281.06|0
1644224380000|2022-02-07 08:59:40|283.07|281.27|283.17|281.37|283.17|281.37|283.07|281.27|0
1644224390000|2022-02-07 08:59:50|283.07|281.27|282.96|281.16|283.07|281.27|282.75|280.95|0
1644224400000|2022-02-07 09:00:00|282.75|280.95|282.75|280.95|282.86|281.06|282.75|280.95|0
1644224410000|2022-02-07 09:00:10|283.81|282.01|284.03|282.23|284.03|282.23|283.5|281.7|0
1644224420000|2022-02-07 09:00:20|284.24|282.44|284.03|282.23|284.45|282.65|284.03|282.23|0
1644224430000|2022-02-07 09:00:30|283.92|282.12|282.64|280.84|283.92|282.12|282.64|280.84|0
1644224440000|2022-02-07 09:00:40|282.53|280.73|281.37|279.57|282.53|280.73|281.37|279.57|0
1644224450000|2022-02-07 09:00:50|281.25|279.45|279.77|277.97|281.25|279.45|279.77|277.97|0
1644224460000|2022-02-07 09:01:00|279.55|277.75|279.13|277.33|279.55|277.75|278.92|277.12|0
1644224470000|2022-02-07 09:01:10|278.92|277.12|278.82|277.02|278.92|277.12|278.82|277.02|0
1644224480000|2022-02-07 09:01:20|277.97|276.17|277.76|275.96|277.97|276.17|277.55|275.75|0
1644224490000|2022-02-07 09:01:30|277.86|276.06|278.71|276.91|278.71|276.91|277.86|276.06|0
1644224500000|2022-02-07 09:01:40|278.92|277.12|279.13|277.33|279.13|277.33|278.92|277.12|0
1644224510000|2022-02-07 09:01:50|279.03|277.23|278.71|276.91|279.24|277.44|278.71|276.91|0
1644224520000|2022-02-07 09:02:00|278.6|276.8|279.55|277.75|279.55|277.75|278.6|276.8|0
1644224530000|2022-02-07 09:02:10|280.19|278.39|280.19|278.39|280.19|278.39|279.98|278.18|0
1644224540000|2022-02-07 09:02:20|280.4|278.6|280.4|278.6|280.83|279.03|280.4|278.6|0
1644224550000|2022-02-07 09:02:30|280.62|278.82|280.4|278.6|280.62|278.82|280.4|278.6|0
1644224560000|2022-02-07 09:02:40|279.98|278.18|279.77|277.97|279.98|278.18|279.77|277.97|0
1644224570000|2022-02-07 09:02:50|279.03|277.23|279.03|277.23|279.13|277.33|279.03|277.23|0
1644224580000|2022-02-07 09:03:00|279.13|277.33|279.03|277.23|279.13|277.33|278.92|277.12|0
1644224590000|2022-02-07 09:03:10|279.24|277.44|279.34|277.54|279.34|277.54|279.13|277.33|0
1644224600000|2022-02-07 09:03:20|279.88|278.08|280.19|278.39|280.4|278.6|279.88|278.08|0
1644224610000|2022-02-07 09:03:30|280.4|278.6|280.19|278.39|280.62|278.82|280.19|278.39|0
1644224620000|2022-02-07 09:03:40|280.62|278.82|280.83|279.03|280.83|279.03|280.51|278.71|0
1644224630000|2022-02-07 09:03:50|280.51|278.71|280.62|278.82|280.62|278.82|280.4|278.6|0
1644224640000|2022-02-07 09:04:00|280.83|279.03|280.94|279.14|280.94|279.14|280.83|279.03|0
1644224650000|2022-02-07 09:04:10|280.83|279.03|280.73|278.93|281.04|279.24|280.73|278.93|0
1644224660000|2022-02-07 09:04:20|280.4|278.6|280.62|278.82|280.73|278.93|280.4|278.6|0
1644224670000|2022-02-07 09:04:30|280.73|278.93|280.73|278.93|280.73|278.93|280.73|278.93|0
1644224680000|2022-02-07 09:04:40|280.62|278.82|279.77|277.97|280.62|278.82|279.77|277.97|0
1644224690000|2022-02-07 09:04:50|279.98|278.18|280.19|278.39|280.19|278.39|279.98|278.18|0
1644224700000|2022-02-07 09:05:00|280.09|278.29|280.61|278.81|280.61|278.81|280.09|278.29|0
1644224710000|2022-02-07 09:05:10|280.83|279.03|281.25|279.45|281.25|279.45|280.61|278.81|0
1644224720000|2022-02-07 09:05:20|281.15|279.35|281.25|279.45|281.25|279.45|281.15|279.35|0
1644224730000|2022-02-07 09:05:30|281.47|279.67|281.36|279.56|281.47|279.67|281.36|279.56|0
1644224740000|2022-02-07 09:05:40|281.25|279.45|281.47|279.67|281.47|279.67|281.25|279.45|0
1644224750000|2022-02-07 09:05:50|281.36|279.56|281.25|279.45|281.36|279.56|281.25|279.45|0
1644224760000|2022-02-07 09:06:00|281.47|279.67|281.25|279.45|281.47|279.67|281.04|279.24|0
1644224770000|2022-02-07 09:06:10|279.87|278.07|280.4|278.6|280.72|278.92|279.87|278.07|0
1644224780000|2022-02-07 09:06:20|280.09|278.29|280.3|278.5|280.4|278.6|280.09|278.29|0
1644224790000|2022-02-07 09:06:30|280.4|278.6|280.19|278.39|280.4|278.6|280.19|278.39|0
1644224800000|2022-02-07 09:06:40|280.94|279.14|280.4|278.6|280.94|279.14|280.4|278.6|0
1644224810000|2022-02-07 09:06:50|280.19|278.39|280.4|278.6|280.4|278.6|280.19|278.39|0
1644224820000|2022-02-07 09:07:00|280.51|278.71|280.83|279.03|280.83|279.03|280.51|278.71|0
1644224830000|2022-02-07 09:07:10|281.04|279.24|280.72|278.92|281.04|279.24|280.72|278.92|0
1644224840000|2022-02-07 09:07:20|280.4|278.6|280.3|278.5|280.4|278.6|280.3|278.5|0
1644224850000|2022-02-07 09:07:30|279.98|278.18|279.98|278.18|279.98|278.18|279.87|278.07|0
1644224860000|2022-02-07 09:07:40|279.34|277.54|279.55|277.75|279.55|277.75|279.34|277.54|0
1644224870000|2022-02-07 09:07:50|279.34|277.54|279.55|277.75|279.55|277.75|279.34|277.54|0
1644224880000|2022-02-07 09:08:00|279.34|277.54|279.55|277.75|279.55|277.75|279.34|277.54|0
1644224890000|2022-02-07 09:08:10|279.45|277.65|279.34|277.54|279.55|277.75|279.13|277.33|0
1644224900000|2022-02-07 09:08:20|279.13|277.33|279.13|277.33|279.13|277.33|278.28|276.48|0
1644224910000|2022-02-07 09:08:30|278.81|277.01|279.13|277.33|279.13|277.33|278.81|277.01|0
1644224920000|2022-02-07 09:08:40|279.24|277.44|279.98|278.18|279.98|278.18|279.24|277.44|0
1644224930000|2022-02-07 09:08:50|280.19|278.39|280.3|278.5|280.3|278.5|280.19|278.39|0
1644224940000|2022-02-07 09:09:00|280.51|278.71|281.04|279.24|281.04|279.24|280.51|278.71|0
1644224950000|2022-02-07 09:09:10|280.83|279.03|280.94|279.14|280.94|279.14|280.83|279.03|0
1644224960000|2022-02-07 09:09:20|281.25|279.45|281.36|279.56|281.36|279.56|281.04|279.24|0
1644224970000|2022-02-07 09:09:30|281.46|279.66|281.57|279.77|281.89|280.09|281.46|279.66|0
1644224980000|2022-02-07 09:09:40|281.68|279.88|281.68|279.88|281.68|279.88|281.46|279.66|0
1644224990000|2022-02-07 09:09:50|281.79|279.99|281.68|279.88|281.79|279.99|281.68|279.88|0
1644225000000|2022-02-07 09:10:00|281.89|280.09|282.21|280.41|282.21|280.41|281.89|280.09|0
1644225010000|2022-02-07 09:10:10|282.53|280.73|282.74|280.94|282.95|281.15|282.53|280.73|0
1644225020000|2022-02-07 09:10:20|282.53|280.73|281.89|280.09|282.53|280.73|281.89|280.09|0
1644225030000|2022-02-07 09:10:30|281.57|279.77|281.68|279.88|281.79|279.99|281.57|279.77|0
1644225040000|2022-02-07 09:10:40|281.46|279.66|281.36|279.56|281.68|279.88|280.61|278.81|0
1644225050000|2022-02-07 09:10:50|281.25|279.45|281.89|280.09|281.89|280.09|281.25|279.45|0
1644225060000|2022-02-07 09:11:00|281.79|279.99|282.53|280.73|282.53|280.73|281.79|279.99|0
1644225070000|2022-02-07 09:11:10|282.64|280.84|283.17|281.37|283.17|281.37|282.64|280.84|0
1644225080000|2022-02-07 09:11:20|283.38|281.58|283.92|282.12|283.92|282.12|283.38|281.58|0
1644225090000|2022-02-07 09:11:30|283.7|281.9|283.28|281.48|283.81|282.01|283.28|281.48|0
1644225100000|2022-02-07 09:11:40|283.17|281.37|283.06|281.26|283.38|281.58|283.06|281.26|0
1644225110000|2022-02-07 09:11:50|283.59|281.79|283.81|282.01|283.81|282.01|283.59|281.79|0
1644225120000|2022-02-07 09:12:00|283.92|282.12|284.45|282.65|284.45|282.65|283.92|282.12|0
1644225130000|2022-02-07 09:12:10|285.3|283.5|285.94|284.14|286.16|284.36|285.3|283.5|0
1644225140000|2022-02-07 09:12:20|286.37|284.57|285.41|283.61|286.37|284.57|285.41|283.61|0
1644225150000|2022-02-07 09:12:30|285.09|283.29|285.52|283.72|285.52|283.72|285.09|283.29|0
1644225160000|2022-02-07 09:12:40|285.2|283.4|285.73|283.93|285.73|283.93|285.2|283.4|0
1644225170000|2022-02-07 09:12:50|285.63|283.83|285.73|283.93|285.73|283.93|285.63|283.83|0
1644225180000|2022-02-07 09:13:00|285.52|283.72|285.73|283.93|286.06|284.26|285.52|283.72|0
1644225190000|2022-02-07 09:13:10|285.94|284.14|286.06|284.26|286.16|284.36|285.94|284.14|0
1644225200000|2022-02-07 09:13:20|285.94|284.14|286.16|284.36|286.16|284.36|285.84|284.04|0
1644225210000|2022-02-07 09:13:30|286.37|284.57|286.59|284.79|286.59|284.79|286.27|284.47|0
1644225220000|2022-02-07 09:13:40|286.37|284.57|286.05|284.25|286.59|284.79|286.05|284.25|0
1644225230000|2022-02-07 09:13:50|285.94|284.14|286.16|284.36|286.16|284.36|285.94|284.14|0
1644225240000|2022-02-07 09:14:00|286.27|284.47|286.59|284.79|286.59|284.79|286.16|284.36|0
1644225250000|2022-02-07 09:14:10|285.09|283.29|284.02|282.22|285.09|283.29|284.02|282.22|0
1644225260000|2022-02-07 09:14:20|283.81|282.01|284.45|282.65|284.45|282.65|283.81|282.01|0
1644225270000|2022-02-07 09:14:30|284.56|282.76|284.56|282.76|284.66|282.86|284.56|282.76|0
1644225280000|2022-02-07 09:14:40|284.02|282.22|283.59|281.79|284.02|282.22|283.59|281.79|0
1644225290000|2022-02-07 09:14:50|283.81|282.01|282.74|280.94|283.81|282.01|282.74|280.94|0
1644225300000|2022-02-07 09:15:00|281.78|279.98|282.21|280.41|282.21|280.41|281.78|279.98|0
1644225310000|2022-02-07 09:15:10|282|280.2|281.67|279.87|282|280.2|281.67|279.87|0
1644225320000|2022-02-07 09:15:20|281.78|279.98|281.25|279.45|281.78|279.98|280.93|279.13|0
1644225330000|2022-02-07 09:15:30|281.36|279.56|281.57|279.77|281.57|279.77|281.36|279.56|0
1644225340000|2022-02-07 09:15:40|281.67|279.87|281.67|279.87|282|280.2|281.67|279.87|0
1644225350000|2022-02-07 09:15:50|281.78|279.98|281.89|280.09|281.89|280.09|281.78|279.98|0
1644225360000|2022-02-07 09:16:00|281.67|279.87|281.46|279.66|281.67|279.87|281.36|279.56|0
1644225370000|2022-02-07 09:16:10|281.89|280.09|282.1|280.3|282.1|280.3|281.67|279.87|0
1644225380000|2022-02-07 09:16:20|282.42|280.62|282.31|280.51|282.42|280.62|282.31|280.51|0
1644225390000|2022-02-07 09:16:30|282.1|280.3|282.1|280.3|282.1|280.3|282|280.2|0
1644225400000|2022-02-07 09:16:40|282.74|280.94|282.1|280.3|282.74|280.94|282.1|280.3|0
1644225410000|2022-02-07 09:16:50|281.89|280.09|281.67|279.87|282.1|280.3|281.67|279.87|0
1644225420000|2022-02-07 09:17:00|281.36|279.56|281.46|279.66|281.46|279.66|281.25|279.45|0
1644225430000|2022-02-07 09:17:10|282|280.2|281.25|279.45|282|280.2|281.25|279.45|0
1644225440000|2022-02-07 09:17:20|280.82|279.02|281.03|279.23|281.03|279.23|280.4|278.6|0
1644225450000|2022-02-07 09:17:30|281.25|279.45|281.03|279.23|281.25|279.45|280.82|279.02|0
1644225460000|2022-02-07 09:17:40|281.46|279.66|281.46|279.66|281.46|279.66|281.46|279.66|0
1644225470000|2022-02-07 09:17:50|281.67|279.87|282|280.2|282|280.2|281.67|279.87|0
1644225480000|2022-02-07 09:18:00|281.88|280.08|282.74|280.94|283.06|281.26|281.88|280.08|0
1644225490000|2022-02-07 09:18:10|282.85|281.05|282.52|280.72|282.85|281.05|282.42|280.62|0
1644225500000|2022-02-07 09:18:20|282.95|281.15|282.95|281.15|283.16|281.36|282.95|281.15|0
1644225510000|2022-02-07 09:18:30|282.63|280.83|282.74|280.94|282.74|280.94|282.63|280.83|0
1644225520000|2022-02-07 09:18:40|282.95|281.15|283.16|281.36|283.27|281.47|282.95|281.15|0
1644225530000|2022-02-07 09:18:50|283.27|281.47|283.27|281.47|283.38|281.58|283.27|281.47|0
1644225540000|2022-02-07 09:19:00|283.38|281.58|284.02|282.22|284.23|282.43|283.38|281.58|0
1644225560000|2022-02-07 09:19:20|283.8|282|284.23|282.43|284.34|282.54|283.8|282|0
1644225570000|2022-02-07 09:19:30|284.44|282.64|284.66|282.86|284.77|282.97|284.44|282.64|0
1644225580000|2022-02-07 09:19:40|284.44|282.64|284.44|282.64|284.66|282.86|284.44|282.64|0
1644225590000|2022-02-07 09:19:50|284.66|282.86|284.66|282.86|284.66|282.86|284.44|282.64|0
1644225600000|2022-02-07 09:20:00|284.87|283.07|285.3|283.5|285.51|283.71|284.87|283.07|0
1644225610000|2022-02-07 09:20:10|284.87|283.07|284.98|283.18|284.98|283.18|284.77|282.97|0
1644225620000|2022-02-07 09:20:20|284.87|283.07|284.23|282.43|284.87|283.07|284.23|282.43|0
1644225630000|2022-02-07 09:20:30|284.87|283.07|284.87|283.07|284.87|283.07|284.77|282.97|0
1644225640000|2022-02-07 09:20:40|285.08|283.28|285.73|283.93|285.73|283.93|285.08|283.28|0
1644225650000|2022-02-07 09:20:50|285.62|283.82|285.62|283.82|285.62|283.82|285.62|283.82|0
1644225660000|2022-02-07 09:21:00|285.3|283.5|284.98|283.18|285.3|283.5|284.98|283.18|0
1644225670000|2022-02-07 09:21:10|284.13|282.33|283.8|282|284.13|282.33|282.95|281.15|0
1644225680000|2022-02-07 09:21:20|283.59|281.79|283.38|281.58|283.59|281.79|283.38|281.58|0
1644225690000|2022-02-07 09:21:30|283.59|281.79|283.59|281.79|283.7|281.9|283.59|281.79|0
1644225700000|2022-02-07 09:21:40|283.16|281.36|283.38|281.58|283.38|281.58|282.85|281.05|0
1644225710000|2022-02-07 09:21:50|283.8|282|283.59|281.79|283.91|282.11|283.49|281.69|0
1644225720000|2022-02-07 09:22:00|283.7|281.9|283.59|281.79|283.8|282|283.38|281.58|0
1644225730000|2022-02-07 09:22:10|283.16|281.36|282.74|280.94|283.16|281.36|282.52|280.72|0
1644225740000|2022-02-07 09:22:20|283.27|281.47|282.95|281.15|283.27|281.47|282.31|280.51|0
1644225750000|2022-02-07 09:22:30|283.16|281.36|283.27|281.47|283.27|281.47|283.06|281.26|0
1644225760000|2022-02-07 09:22:40|283.59|281.79|282.63|280.83|283.59|281.79|282.52|280.72|0
1644225770000|2022-02-07 09:22:50|282.73|280.93|282.73|280.93|282.85|281.05|282.73|280.93|0
1644225780000|2022-02-07 09:23:00|282.85|281.05|282.73|280.93|282.95|281.15|282.73|280.93|0
1644225790000|2022-02-07 09:23:10|282.95|281.15|282.73|280.93|282.95|281.15|282.73|280.93|0
1644225800000|2022-02-07 09:23:20|282.95|281.15|283.16|281.36|283.49|281.69|282.95|281.15|0
1644225810000|2022-02-07 09:23:30|283.37|281.57|283.16|281.36|283.37|281.57|283.16|281.36|0
1644225820000|2022-02-07 09:23:40|283.27|281.47|283.59|281.79|283.59|281.79|283.27|281.47|0
1644225830000|2022-02-07 09:23:50|283.37|281.57|283.37|281.57|283.37|281.57|282.95|281.15|0
1644225840000|2022-02-07 09:24:00|283.59|281.79|284.23|282.43|284.23|282.43|283.59|281.79|0
1644225850000|2022-02-07 09:24:10|284.44|282.64|285.19|283.39|285.3|283.5|284.44|282.64|0
1644225860000|2022-02-07 09:24:20|285.51|283.71|285.3|283.5|285.72|283.92|285.3|283.5|0
1644225870000|2022-02-07 09:24:30|285.41|283.61|285.72|283.92|285.72|283.92|285.41|283.61|0
1644225880000|2022-02-07 09:24:40|286.15|284.35|285.94|284.14|286.15|284.35|285.94|284.14|0
1644225890000|2022-02-07 09:24:50|286.05|284.25|286.05|284.25|286.15|284.35|285.94|284.14|0
1644225900000|2022-02-07 09:25:00|286.15|284.35|286.15|284.35|286.15|284.35|285.94|284.14|0
1644225910000|2022-02-07 09:25:10|285.94|284.14|285.94|284.14|286.05|284.25|285.94|284.14|0
1644225920000|2022-02-07 09:25:20|286.37|284.57|285.3|283.5|286.37|284.57|285.3|283.5|0
1644225930000|2022-02-07 09:25:30|285.08|283.28|285.08|283.28|285.3|283.5|285.08|283.28|0
1644225940000|2022-02-07 09:25:40|285.3|283.5|284.77|282.97|285.3|283.5|284.65|282.85|0
1644225950000|2022-02-07 09:25:50|284.87|283.07|285.51|283.71|285.51|283.71|284.87|283.07|0
1644225960000|2022-02-07 09:26:00|285.72|283.92|286.05|284.25|286.15|284.35|285.62|283.82|0
1644225970000|2022-02-07 09:26:10|286.15|284.35|285.94|284.14|286.15|284.35|285.94|284.14|0
1644225980000|2022-02-07 09:26:20|285.72|283.92|285.62|283.82|285.72|283.92|285.51|283.71|0
1644225990000|2022-02-07 09:26:30|286.05|284.25|285.94|284.14|286.05|284.25|285.83|284.03|0
1644226000000|2022-02-07 09:26:40|286.05|284.25|286.15|284.35|286.37|284.57|286.05|284.25|0
1644226010000|2022-02-07 09:26:50|285.94|284.14|285.94|284.14|286.05|284.25|285.94|284.14|0
1644226020000|2022-02-07 09:27:00|286.05|284.25|286.58|284.78|286.58|284.78|286.05|284.25|0
1644226030000|2022-02-07 09:27:10|286.48|284.68|286.37|284.57|286.48|284.68|286.15|284.35|0
1644226040000|2022-02-07 09:27:20|286.15|284.35|285.94|284.14|286.15|284.35|285.72|283.92|0
1644226050000|2022-02-07 09:27:30|286.15|284.35|286.58|284.78|286.58|284.78|286.15|284.35|0
1644226060000|2022-02-07 09:27:40|286.48|284.68|286.58|284.78|286.79|284.99|286.48|284.68|0
1644226070000|2022-02-07 09:27:50|286.15|284.35|285.29|283.49|286.37|284.57|285.29|283.49|0
1644226080000|2022-02-07 09:28:00|285.94|284.14|285.51|283.71|285.94|284.14|285.51|283.71|0
1644226090000|2022-02-07 09:28:10|285.72|283.92|285.08|283.28|285.72|283.92|285.08|283.28|0
1644226100000|2022-02-07 09:28:20|284.87|283.07|284.65|282.85|284.87|283.07|284.65|282.85|0
1644226110000|2022-02-07 09:28:30|284.76|282.96|284.65|282.85|284.76|282.96|284.65|282.85|0
1644226120000|2022-02-07 09:28:40|284.76|282.96|284.87|283.07|284.87|283.07|284.44|282.64|0
1644226130000|2022-02-07 09:28:50|284.76|282.96|284.44|282.64|284.76|282.96|284.44|282.64|0
1644226140000|2022-02-07 09:29:00|284.34|282.54|284.12|282.32|284.34|282.54|283.8|282|0
1644226150000|2022-02-07 09:29:10|283.8|282|284.01|282.21|284.01|282.21|283.8|282|0
1644226160000|2022-02-07 09:29:20|284.44|282.64|284.23|282.43|284.44|282.64|284.23|282.43|0
1644226170000|2022-02-07 09:29:30|284.44|282.64|284.01|282.21|284.44|282.64|284.01|282.21|0
1644226180000|2022-02-07 09:29:40|284.23|282.43|284.44|282.64|284.44|282.64|284.23|282.43|0
1644226190000|2022-02-07 09:29:50|284.23|282.43|284.44|282.64|284.44|282.64|284.23|282.43|0
1644226200000|2022-02-07 09:30:00|284.23|282.43|284.23|282.43|284.23|282.43|283.91|282.11|0
1644226210000|2022-02-07 09:30:10|284.55|282.75|285.29|283.49|285.51|283.71|284.55|282.75|0
1644226220000|2022-02-07 09:30:20|285.19|283.39|284.87|283.07|285.19|283.39|284.87|283.07|0
1644226230000|2022-02-07 09:30:30|285.08|283.28|284.01|282.21|285.08|283.28|284.01|282.21|0
1644226240000|2022-02-07 09:30:40|283.58|281.78|284.01|282.21|284.12|282.32|283.58|281.78|0
1644226250000|2022-02-07 09:30:50|284.22|282.42|284.98|283.18|284.98|283.18|284.22|282.42|0
1644226260000|2022-02-07 09:31:00|284.87|283.07|285.83|284.03|285.94|284.14|284.87|283.07|0
1644226270000|2022-02-07 09:31:10|285.94|284.14|285.51|283.71|285.94|284.14|285.51|283.71|0
1644226280000|2022-02-07 09:31:20|285.29|283.49|284.76|282.96|285.29|283.49|284.76|282.96|0
1644226290000|2022-02-07 09:31:30|285.08|283.28|283.16|281.36|285.08|283.28|283.16|281.36|0
1644226300000|2022-02-07 09:31:40|282.94|281.14|282.73|280.93|282.94|281.14|282.63|280.83|0
1644226310000|2022-02-07 09:31:50|282.52|280.72|282.52|280.72|282.73|280.93|282.52|280.72|0
1644226320000|2022-02-07 09:32:00|282.73|280.93|282.52|280.72|282.73|280.93|282.52|280.72|0
1644226330000|2022-02-07 09:32:10|282.63|280.83|283.58|281.78|283.58|281.78|282.63|280.83|0
1644226340000|2022-02-07 09:32:20|283.37|281.57|283.37|281.57|283.37|281.57|283.37|281.57|0
1644226350000|2022-02-07 09:32:30|283.27|281.47|283.27|281.47|283.27|281.47|283.16|281.36|0
1644226360000|2022-02-07 09:32:40|283.16|281.36|283.16|281.36|283.16|281.36|283.16|281.36|0
1644226370000|2022-02-07 09:32:50|283.48|281.68|283.69|281.89|283.69|281.89|283.48|281.68|0
1644226380000|2022-02-07 09:33:00|283.58|281.78|283.48|281.68|283.58|281.78|283.48|281.68|0
1644226390000|2022-02-07 09:33:10|283.58|281.78|283.69|281.89|284.01|282.21|283.58|281.78|0
1644226400000|2022-02-07 09:33:20|283.58|281.78|284.44|282.64|284.44|282.64|283.58|281.78|0
1644226410000|2022-02-07 09:33:30|284.86|283.06|284.65|282.85|284.86|283.06|284.65|282.85|0
1644226420000|2022-02-07 09:33:40|284.55|282.75|284.76|282.96|284.76|282.96|284.55|282.75|0
1644226430000|2022-02-07 09:33:50|284.86|283.06|284.65|282.85|284.86|283.06|284.44|282.64|0
1644226440000|2022-02-07 09:34:00|284.55|282.75|285.72|283.92|285.72|283.92|284.55|282.75|0
1644226450000|2022-02-07 09:34:10|285.93|284.13|286.15|284.35|286.15|284.35|285.83|284.03|0
1644226460000|2022-02-07 09:34:20|286.05|284.25|285.72|283.92|286.05|284.25|285.72|283.92|0
1644226470000|2022-02-07 09:34:30|286.15|284.35|285.62|283.82|286.15|284.35|285.51|283.71|0
1644226480000|2022-02-07 09:34:40|285.72|283.92|286.15|284.35|286.15|284.35|285.72|283.92|0
1644226490000|2022-02-07 09:34:50|286.36|284.56|286.15|284.35|286.36|284.56|285.93|284.13|0
1644226500000|2022-02-07 09:35:00|286.36|284.56|286.58|284.78|286.58|284.78|286.36|284.56|0
1644226510000|2022-02-07 09:35:10|286.36|284.56|287.22|285.42|287.22|285.42|286.36|284.56|0
1644226520000|2022-02-07 09:35:20|287.43|285.63|287.43|285.63|287.43|285.63|287.22|285.42|0
1644226530000|2022-02-07 09:35:30|287.86|286.06|287.86|286.06|288.08|286.28|287.86|286.06|0
1644226540000|2022-02-07 09:35:40|287.65|285.85|287.65|285.85|287.86|286.06|287.65|285.85|0
1644226550000|2022-02-07 09:35:50|287.22|285.42|287.43|285.63|287.43|285.63|287.22|285.42|0
1644226560000|2022-02-07 09:36:00|287.22|285.42|286.47|284.67|287.43|285.63|286.47|284.67|0
1644226570000|2022-02-07 09:36:10|285.93|284.13|285.72|283.92|285.93|284.13|285.72|283.92|0
1644226580000|2022-02-07 09:36:20|285.93|284.13|285.5|283.7|285.93|284.13|285.5|283.7|0
1644226590000|2022-02-07 09:36:30|285.72|283.92|285.29|283.49|285.72|283.92|285.08|283.28|0
1644226600000|2022-02-07 09:36:40|285.08|283.28|285.72|283.92|285.72|283.92|285.08|283.28|0
1644226610000|2022-02-07 09:36:50|285.29|283.49|285.72|283.92|285.72|283.92|285.19|283.39|0
1644226620000|2022-02-07 09:37:00|285.5|283.7|285.72|283.92|285.72|283.92|285.5|283.7|0
1644226630000|2022-02-07 09:37:10|286.36|284.56|285.93|284.13|286.36|284.56|285.93|284.13|0
1644226640000|2022-02-07 09:37:20|286.15|284.35|286.26|284.46|286.26|284.46|286.15|284.35|0
1644226650000|2022-02-07 09:37:30|285.93|284.13|285.5|283.7|285.93|284.13|285.29|283.49|0
1644226660000|2022-02-07 09:37:40|285.83|284.03|285.08|283.28|285.93|284.13|285.08|283.28|0
1644226670000|2022-02-07 09:37:50|285.29|283.49|285.29|283.49|285.4|283.6|285.29|283.49|0
1644226680000|2022-02-07 09:38:00|284.97|283.17|284.86|283.06|285.08|283.28|284.86|283.06|0
1644226690000|2022-02-07 09:38:10|284.65|282.85|284.86|283.06|284.86|283.06|284.65|282.85|0
1644226700000|2022-02-07 09:38:20|285.08|283.28|284.43|282.63|285.08|283.28|284.43|282.63|0
1644226710000|2022-02-07 09:38:30|284.33|282.53|285.72|283.92|285.83|284.03|284.33|282.53|0
1644226720000|2022-02-07 09:38:40|285.5|283.7|285.5|283.7|285.5|283.7|285.4|283.6|0
1644226730000|2022-02-07 09:38:50|285.4|283.6|285.83|284.03|285.83|284.03|285.29|283.49|0
1644226740000|2022-02-07 09:39:00|285.5|283.7|285.61|283.81|285.72|283.92|285.5|283.7|0
1644226750000|2022-02-07 09:39:10|285.93|284.13|286.57|284.77|286.57|284.77|285.93|284.13|0
1644226760000|2022-02-07 09:39:20|286.79|284.99|286.15|284.35|286.79|284.99|286.15|284.35|0
1644226770000|2022-02-07 09:39:30|286.04|284.24|286.36|284.56|286.36|284.56|286.04|284.24|0
1644226780000|2022-02-07 09:39:40|287.11|285.31|287.22|285.42|287.22|285.42|286.69|284.89|0
1644226790000|2022-02-07 09:39:50|287|285.2|287|285.2|287.22|285.42|287|285.2|0
1644226800000|2022-02-07 09:40:00|286.9|285.1|287.33|285.53|287.33|285.53|286.9|285.1|0
1644226810000|2022-02-07 09:40:10|287.65|285.85|287.65|285.85|287.86|286.06|287.65|285.85|0
1644226820000|2022-02-07 09:40:20|287.86|286.06|287.43|285.63|287.86|286.06|287.43|285.63|0
1644226830000|2022-02-07 09:40:30|287|285.2|287|285.2|287|285.2|286.79|284.99|0
1644226840000|2022-02-07 09:40:40|286.79|284.99|286.57|284.77|286.79|284.99|286.57|284.77|0
1644226850000|2022-02-07 09:40:50|286.36|284.56|286.68|284.88|286.68|284.88|286.36|284.56|0
1644226860000|2022-02-07 09:41:00|287.22|285.42|287.22|285.42|287.22|285.42|287|285.2|0
1644226870000|2022-02-07 09:41:10|287.76|285.96|288.19|286.39|288.19|286.39|287.76|285.96|0
1644226880000|2022-02-07 09:41:20|288.29|286.49|288.62|286.82|288.72|286.92|288.29|286.49|0
1644226890000|2022-02-07 09:41:30|288.72|286.92|288.5|286.7|288.72|286.92|288.5|286.7|0
1644226900000|2022-02-07 09:41:40|289.05|287.25|288.72|286.92|289.05|287.25|288.72|286.92|0
1644226910000|2022-02-07 09:41:50|288.93|287.13|288.5|286.7|288.93|287.13|288.5|286.7|0
1644226920000|2022-02-07 09:42:00|287.97|286.17|287.86|286.06|287.97|286.17|287.76|285.96|0
1644226930000|2022-02-07 09:42:10|287.22|285.42|287.54|285.74|287.54|285.74|287.22|285.42|0
1644226940000|2022-02-07 09:42:20|288.07|286.27|287.76|285.96|288.5|286.7|287.76|285.96|0
1644226950000|2022-02-07 09:42:30|287.64|285.84|287.64|285.84|287.64|285.84|287.64|285.84|0
1644226960000|2022-02-07 09:42:40|287.97|286.17|288.29|286.49|288.5|286.7|287.97|286.17|0
1644226970000|2022-02-07 09:42:50|288.4|286.6|288.5|286.7|288.5|286.7|288.29|286.49|0
1644226980000|2022-02-07 09:43:00|288.4|286.6|288.93|287.13|288.93|287.13|288.4|286.6|0
1644226990000|2022-02-07 09:43:10|288.29|286.49|288.29|286.49|288.29|286.49|288.07|286.27|0
1644227000000|2022-02-07 09:43:20|288.83|287.03|288.93|287.13|288.93|287.13|288.72|286.92|0
1644227010000|2022-02-07 09:43:30|288.72|286.92|288.61|286.81|288.72|286.92|288.5|286.7|0
1644227020000|2022-02-07 09:43:40|288.93|287.13|288.07|286.27|288.93|287.13|288.07|286.27|0
1644227030000|2022-02-07 09:43:50|288.4|286.6|288.5|286.7|288.5|286.7|288.29|286.49|0
1644227040000|2022-02-07 09:44:00|288.07|286.27|287.64|285.84|288.29|286.49|287.64|285.84|0
1644227050000|2022-02-07 09:44:10|288.07|286.27|288.29|286.49|288.29|286.49|288.07|286.27|0
1644227060000|2022-02-07 09:44:20|288.18|286.38|288.29|286.49|288.5|286.7|288.18|286.38|0
1644227070000|2022-02-07 09:44:30|288.5|286.7|288.4|286.6|288.5|286.7|288.4|286.6|0
1644227080000|2022-02-07 09:44:40|288.5|286.7|288.5|286.7|288.72|286.92|288.5|286.7|0
1644227090000|2022-02-07 09:44:50|288.29|286.49|288.5|286.7|288.5|286.7|288.29|286.49|0
1644227100000|2022-02-07 09:45:00|288.4|286.6|288.93|287.13|288.93|287.13|288.4|286.6|0
1644227110000|2022-02-07 09:45:10|289.15|287.35|289.15|287.35|289.26|287.46|289.15|287.35|0
1644227120000|2022-02-07 09:45:20|288.72|286.92|288.72|286.92|288.93|287.13|288.72|286.92|0
1644227130000|2022-02-07 09:45:30|288.61|286.81|288.61|286.81|288.93|287.13|288.61|286.81|0
1644227140000|2022-02-07 09:45:40|288.5|286.7|289.36|287.56|289.36|287.56|288.5|286.7|0
1644227150000|2022-02-07 09:45:50|289.58|287.78|289.79|287.99|289.79|287.99|289.36|287.56|0
1644227160000|2022-02-07 09:46:00|290.01|288.21|289.79|287.99|290.01|288.21|289.79|287.99|0
1644227170000|2022-02-07 09:46:10|290.01|288.21|290.22|288.42|290.22|288.42|290.01|288.21|0
1644227180000|2022-02-07 09:46:20|290.01|288.21|290.12|288.32|290.33|288.53|290.01|288.21|0
1644227190000|2022-02-07 09:46:30|290.01|288.21|289.69|287.89|290.01|288.21|289.58|287.78|0
1644227200000|2022-02-07 09:46:40|289.26|287.46|289.15|287.35|289.26|287.46|288.83|287.03|0
1644227210000|2022-02-07 09:46:50|288.93|287.13|289.36|287.56|289.36|287.56|288.93|287.13|0
1644227220000|2022-02-07 09:47:00|289.04|287.24|289.04|287.24|289.36|287.56|289.04|287.24|0
1644227230000|2022-02-07 09:47:10|289.15|287.35|288.5|286.7|289.15|287.35|288.5|286.7|0
1644227240000|2022-02-07 09:47:20|288.4|286.6|288.29|286.49|288.4|286.6|288.29|286.49|0
1644227250000|2022-02-07 09:47:30|287.97|286.17|287.43|285.63|287.97|286.17|287|285.2|0
1644227260000|2022-02-07 09:47:40|287.21|285.41|287.32|285.52|287.64|285.84|287.21|285.41|0
1644227270000|2022-02-07 09:47:50|287.75|285.95|289.15|287.35|289.15|287.35|287.75|285.95|0
1644227280000|2022-02-07 09:48:00|289.26|287.46|288.72|286.92|289.36|287.56|288.72|286.92|0
1644227290000|2022-02-07 09:48:10|287.75|285.95|287.64|285.84|287.75|285.95|287.32|285.52|0
1644227300000|2022-02-07 09:48:20|288.07|286.27|288.29|286.49|288.29|286.49|288.07|286.27|0
1644227310000|2022-02-07 09:48:30|288.93|287.13|289.14|287.34|289.14|287.34|288.93|287.13|0
1644227320000|2022-02-07 09:48:40|288.93|287.13|288.5|286.7|288.93|287.13|288.5|286.7|0
1644227330000|2022-02-07 09:48:50|288.4|286.6|288.5|286.7|288.5|286.7|288.29|286.49|0
1644227340000|2022-02-07 09:49:00|288.71|286.91|288.29|286.49|288.71|286.91|288.29|286.49|0
1644227350000|2022-02-07 09:49:10|288.4|286.6|288.5|286.7|288.5|286.7|287.86|286.06|0
1644227360000|2022-02-07 09:49:20|288.71|286.91|289.79|287.99|289.79|287.99|288.71|286.91|0
1644227370000|2022-02-07 09:49:30|289.47|287.67|290.22|288.42|290.22|288.42|289.47|287.67|0
1644227380000|2022-02-07 09:49:40|290|288.2|290.33|288.53|290.33|288.53|290|288.2|0
1644227390000|2022-02-07 09:49:50|290.87|289.07|291.73|289.93|291.73|289.93|290.87|289.07|0
1644227400000|2022-02-07 09:50:00|292.16|290.36|292.81|291.01|292.92|291.12|292.16|290.36|0
1644227410000|2022-02-07 09:50:10|293.02|291.22|293.02|291.22|293.46|291.66|293.02|291.22|0
1644227420000|2022-02-07 09:50:20|292.49|290.69|293.24|291.44|293.24|291.44|292.49|290.69|0
1644227430000|2022-02-07 09:50:30|292.81|291.01|293.24|291.44|293.24|291.44|292.81|291.01|0
1644227440000|2022-02-07 09:50:40|293.02|291.22|292.59|290.79|293.24|291.44|292.59|290.79|0
1644227450000|2022-02-07 09:50:50|293.02|291.22|292.38|290.58|293.02|291.22|292.38|290.58|0
1644227460000|2022-02-07 09:51:00|292.37|290.57|292.37|290.57|292.37|290.57|292.27|290.47|0
1644227470000|2022-02-07 09:51:10|291.94|290.14|291.51|289.71|292.59|290.79|291.51|289.71|0
1644227480000|2022-02-07 09:51:20|291.3|289.5|291.41|289.61|291.41|289.61|291.19|289.39|0
1644227490000|2022-02-07 09:51:30|291.3|289.5|291.08|289.28|291.3|289.5|290.87|289.07|0
1644227500000|2022-02-07 09:51:40|290.22|288.42|290|288.2|290.33|288.53|290|288.2|0
1644227510000|2022-02-07 09:51:50|289.9|288.1|289.79|287.99|289.9|288.1|289.57|287.77|0
1644227520000|2022-02-07 09:52:00|289.57|287.77|289.36|287.56|289.57|287.77|289.36|287.56|0
1644227530000|2022-02-07 09:52:10|289.57|287.77|289.36|287.56|289.79|287.99|289.36|287.56|0
1644227540000|2022-02-07 09:52:20|289.69|287.89|289.79|287.99|289.79|287.99|289.47|287.67|0
1644227550000|2022-02-07 09:52:30|290|288.2|289.47|287.67|290|288.2|289.47|287.67|0
1644227560000|2022-02-07 09:52:40|289.36|287.56|289.25|287.45|289.36|287.56|289.14|287.34|0
1644227570000|2022-02-07 09:52:50|288.82|287.02|289.79|287.99|289.79|287.99|288.82|287.02|0
1644227580000|2022-02-07 09:53:00|290|288.2|289.79|287.99|290|288.2|289.79|287.99|0
1644227590000|2022-02-07 09:53:10|289.57|287.77|289.57|287.77|289.79|287.99|289.57|287.77|0
1644227600000|2022-02-07 09:53:20|289.36|287.56|289.57|287.77|289.57|287.77|289.36|287.56|0
1644227610000|2022-02-07 09:53:30|289.79|287.99|289.47|287.67|289.79|287.99|289.47|287.67|0
1644227620000|2022-02-07 09:53:40|289.36|287.56|289.25|287.45|289.36|287.56|289.25|287.45|0
1644227630000|2022-02-07 09:53:50|289.14|287.34|289.14|287.34|289.25|287.45|289.14|287.34|0
1644227640000|2022-02-07 09:54:00|288.93|287.13|288.5|286.7|289.14|287.34|288.5|286.7|0
1644227650000|2022-02-07 09:54:10|288.71|286.91|288.93|287.13|288.93|287.13|288.39|286.59|0
1644227660000|2022-02-07 09:54:20|289.14|287.34|289.14|287.34|289.14|287.34|288.93|287.13|0
1644227670000|2022-02-07 09:54:30|289.36|287.56|289.79|287.99|289.79|287.99|289.36|287.56|0
1644227680000|2022-02-07 09:54:40|289.57|287.77|289.68|287.88|289.68|287.88|289.57|287.77|0
1644227690000|2022-02-07 09:54:50|289.47|287.67|288.93|287.13|289.47|287.67|288.93|287.13|0
1644227700000|2022-02-07 09:55:00|288.82|287.02|288.82|287.02|288.82|287.02|288.82|287.02|0
1644227710000|2022-02-07 09:55:10|288.5|286.7|287.85|286.05|288.5|286.7|287.85|286.05|0
1644227720000|2022-02-07 09:55:20|287.96|286.16|287.42|285.62|287.96|286.16|287.42|285.62|0
1644227730000|2022-02-07 09:55:30|287.21|285.41|287.21|285.41|287.42|285.62|287.21|285.41|0
1644227740000|2022-02-07 09:55:40|286.99|285.19|286.78|284.98|286.99|285.19|286.35|284.55|0
1644227750000|2022-02-07 09:55:50|287.21|285.41|286.99|285.19|287.21|285.41|286.99|285.19|0
1644227760000|2022-02-07 09:56:00|287.21|285.41|287.64|285.84|287.64|285.84|287.21|285.41|0
1644227770000|2022-02-07 09:56:10|287.42|285.62|287.96|286.16|287.96|286.16|287.42|285.62|0
1644227780000|2022-02-07 09:56:20|288.07|286.27|287.85|286.05|288.07|286.27|287.85|286.05|0
1644227790000|2022-02-07 09:56:30|287.75|285.95|287.42|285.62|287.75|285.95|287.42|285.62|0
1644227800000|2022-02-07 09:56:40|287.64|285.84|286.78|284.98|287.64|285.84|286.78|284.98|0
1644227810000|2022-02-07 09:56:50|286.99|285.19|286.99|285.19|286.99|285.19|286.99|285.19|0
1644227820000|2022-02-07 09:57:00|287.32|285.52|287.85|286.05|287.85|286.05|287.32|285.52|0
1644227830000|2022-02-07 09:57:10|288.07|286.27|287.64|285.84|288.07|286.27|287.64|285.84|0
1644227840000|2022-02-07 09:57:20|287.21|285.41|287.64|285.84|287.85|286.05|287.21|285.41|0
1644227850000|2022-02-07 09:57:30|287.42|285.62|286.99|285.19|287.42|285.62|286.99|285.19|0
1644227860000|2022-02-07 09:57:40|287.11|285.31|287.21|285.41|287.32|285.52|287.11|285.31|0
1644227870000|2022-02-07 09:57:50|286.57|284.77|286.35|284.55|286.57|284.77|286.35|284.55|0
1644227880000|2022-02-07 09:58:00|286.46|284.66|285.92|284.12|286.46|284.66|285.92|284.12|0
1644227890000|2022-02-07 09:58:10|286.14|284.34|286.03|284.23|286.14|284.34|285.92|284.12|0
1644227900000|2022-02-07 09:58:20|286.25|284.45|286.35|284.55|286.35|284.55|286.25|284.45|0
1644227910000|2022-02-07 09:58:30|286.46|284.66|286.99|285.19|286.99|285.19|286.46|284.66|0
1644227920000|2022-02-07 09:58:40|287.1|285.3|286.35|284.55|287.1|285.3|286.35|284.55|0
1644227930000|2022-02-07 09:58:50|286.25|284.45|286.35|284.55|286.35|284.55|286.14|284.34|0
1644227940000|2022-02-07 09:59:00|285.92|284.12|285.92|284.12|285.92|284.12|285.71|283.91|0
1644227950000|2022-02-07 09:59:10|285.61|283.81|285.28|283.48|285.61|283.81|285.07|283.27|0
1644227960000|2022-02-07 09:59:20|285.61|283.81|285.71|283.91|285.92|284.12|285.61|283.81|0
1644227970000|2022-02-07 09:59:30|285.82|284.02|285.71|283.91|285.92|284.12|285.71|283.91|0
1644227980000|2022-02-07 09:59:40|285.92|284.12|286.56|284.76|286.56|284.76|285.92|284.12|0
1644227990000|2022-02-07 09:59:50|286.89|285.09|286.56|284.76|286.89|285.09|286.56|284.76|0
1644228000000|2022-02-07 10:00:00|286.35|284.55|286.25|284.45|286.35|284.55|286.25|284.45|0
1644228010000|2022-02-07 10:00:10|286.56|284.76|286.35|284.55|286.56|284.76|286.35|284.55|0
1644228020000|2022-02-07 10:00:20|285.92|284.12|285.49|283.69|285.92|284.12|285.49|283.69|0
1644228030000|2022-02-07 10:00:30|285.28|283.48|285.92|284.12|285.92|284.12|285.28|283.48|0
1644228040000|2022-02-07 10:00:40|285.71|283.91|285.71|283.91|285.71|283.91|285.71|283.91|0
1644228050000|2022-02-07 10:00:50|285.82|284.02|285.71|283.91|285.82|284.02|285.71|283.91|0
1644228060000|2022-02-07 10:01:00|286.35|284.55|285.92|284.12|286.35|284.55|285.71|283.91|0
1644228070000|2022-02-07 10:01:10|285.82|284.02|286.56|284.76|286.56|284.76|285.82|284.02|0
1644228080000|2022-02-07 10:01:20|286.25|284.45|286.25|284.45|286.25|284.45|286.13|284.33|0
1644228090000|2022-02-07 10:01:30|285.92|284.12|285.28|283.48|285.92|284.12|285.28|283.48|0
1644228100000|2022-02-07 10:01:40|285.39|283.59|284.75|282.95|285.39|283.59|284.75|282.95|0
1644228110000|2022-02-07 10:01:50|284.85|283.05|284.53|282.73|284.85|283.05|284.53|282.73|0
1644228120000|2022-02-07 10:02:00|284.64|282.84|283.78|281.98|284.85|283.05|283.78|281.98|0
1644228130000|2022-02-07 10:02:10|283.57|281.77|283.57|281.77|283.57|281.77|283.36|281.56|0
1644228140000|2022-02-07 10:02:20|283.78|281.98|283.47|281.67|283.78|281.98|283.47|281.67|0
1644228150000|2022-02-07 10:02:30|283.57|281.77|283.57|281.77|283.57|281.77|283.57|281.77|0
1644228160000|2022-02-07 10:02:40|283.68|281.88|284.11|282.31|284.11|282.31|283.68|281.88|0
1644228170000|2022-02-07 10:02:50|284.21|282.41|284.42|282.62|284.42|282.62|284.21|282.41|0
1644228180000|2022-02-07 10:03:00|284.96|283.16|284.85|283.05|284.96|283.16|284.64|282.84|0
1644228190000|2022-02-07 10:03:10|284.42|282.62|284.64|282.84|284.64|282.84|284.42|282.62|0
1644228200000|2022-02-07 10:03:20|284.42|282.62|284.21|282.41|284.64|282.84|283.78|281.98|0
1644228210000|2022-02-07 10:03:30|284.53|282.73|284.42|282.62|284.53|282.73|284.32|282.52|0
1644228220000|2022-02-07 10:03:40|284.64|282.84|284.21|282.41|284.64|282.84|284.21|282.41|0
1644228230000|2022-02-07 10:03:50|284.11|282.31|284.42|282.62|284.42|282.62|284.11|282.31|0
1644228240000|2022-02-07 10:04:00|284.53|282.73|284.75|282.95|284.75|282.95|284.42|282.62|0
1644228250000|2022-02-07 10:04:10|285.06|283.26|284.85|283.05|285.06|283.26|284.64|282.84|0
1644228260000|2022-02-07 10:04:20|285.06|283.26|285.06|283.26|285.17|283.37|284.85|283.05|0
1644228270000|2022-02-07 10:04:30|284.96|283.16|284.42|282.62|285.17|283.37|284.42|282.62|0
1644228280000|2022-02-07 10:04:40|284.85|283.05|285.49|283.69|285.49|283.69|284.85|283.05|0
1644228290000|2022-02-07 10:04:50|285.06|283.26|284.75|282.95|285.06|283.26|284.75|282.95|0
1644228300000|2022-02-07 10:05:00|284.42|282.62|284.64|282.84|284.85|283.05|284.42|282.62|0
1644228310000|2022-02-07 10:05:10|284.75|282.95|284.32|282.52|284.85|283.05|284.21|282.41|0
1644228320000|2022-02-07 10:05:20|283.99|282.19|284.32|282.52|284.32|282.52|283.99|282.19|0
1644228330000|2022-02-07 10:05:30|284.21|282.41|284.64|282.84|284.64|282.84|284.21|282.41|0
1644228340000|2022-02-07 10:05:40|284.85|283.05|284.64|282.84|284.85|283.05|284.64|282.84|0
1644228350000|2022-02-07 10:05:50|284.53|282.73|284.85|283.05|284.85|283.05|284.42|282.62|0
1644228360000|2022-02-07 10:06:00|284.75|282.95|284.53|282.73|284.85|283.05|284.53|282.73|0
1644228370000|2022-02-07 10:06:10|284.42|282.62|284.42|282.62|284.63|282.83|284.42|282.62|0
1644228380000|2022-02-07 10:06:20|284.53|282.73|284.63|282.83|284.63|282.83|284.42|282.62|0
1644228390000|2022-02-07 10:06:30|284.85|283.05|285.28|283.48|285.28|283.48|284.85|283.05|0
1644228400000|2022-02-07 10:06:40|285.49|283.69|286.03|284.23|286.24|284.44|285.49|283.69|0
1644228410000|2022-02-07 10:06:50|285.7|283.9|285.82|284.02|285.92|284.12|285.7|283.9|0
1644228420000|2022-02-07 10:07:00|285.28|283.48|285.28|283.48|285.39|283.59|285.28|283.48|0
1644228430000|2022-02-07 10:07:10|285.17|283.37|285.7|283.9|285.7|283.9|285.06|283.26|0
1644228440000|2022-02-07 10:07:20|285.92|284.12|285.7|283.9|285.92|284.12|285.49|283.69|0
1644228450000|2022-02-07 10:07:30|285.6|283.8|285.7|283.9|285.82|284.02|285.49|283.69|0
1644228460000|2022-02-07 10:07:40|285.82|284.02|285.28|283.48|285.92|284.12|285.28|283.48|0
1644228470000|2022-02-07 10:07:50|285.39|283.59|285.49|283.69|285.49|283.69|285.39|283.59|0
1644228480000|2022-02-07 10:08:00|286.03|284.23|286.13|284.33|286.35|284.55|286.03|284.23|0
1644228490000|2022-02-07 10:08:10|286.03|284.23|286.03|284.23|286.13|284.33|285.92|284.12|0
1644228500000|2022-02-07 10:08:20|285.92|284.12|286.35|284.55|286.35|284.55|285.92|284.12|0
1644228510000|2022-02-07 10:08:30|285.92|284.12|285.92|284.12|286.13|284.33|285.92|284.12|0
1644228530000|2022-02-07 10:08:50|286.03|284.23|285.39|283.59|286.03|284.23|285.39|283.59|0
1644228540000|2022-02-07 10:09:00|285.49|283.69|285.06|283.26|285.49|283.69|284.96|283.16|0
1644228550000|2022-02-07 10:09:10|285.49|283.69|286.03|284.23|286.13|284.33|285.49|283.69|0
1644228560000|2022-02-07 10:09:20|286.13|284.33|286.13|284.33|286.13|284.33|286.13|284.33|0
1644228570000|2022-02-07 10:09:30|286.35|284.55|286.35|284.55|286.35|284.55|286.13|284.33|0
1644228580000|2022-02-07 10:09:40|286.13|284.33|286.13|284.33|286.24|284.44|286.13|284.33|0
1644228590000|2022-02-07 10:09:50|286.03|284.23|285.92|284.12|286.03|284.23|285.7|283.9|0
1644228600000|2022-02-07 10:10:00|285.7|283.9|285.92|284.12|286.13|284.33|285.7|283.9|0
1644228610000|2022-02-07 10:10:10|285.81|284.01|286.24|284.44|286.24|284.44|285.81|284.01|0
1644228620000|2022-02-07 10:10:20|286.13|284.33|286.13|284.33|286.24|284.44|286.13|284.33|0
1644228630000|2022-02-07 10:10:30|285.92|284.12|284.63|282.83|286.03|284.23|284.63|282.83|0
1644228640000|2022-02-07 10:10:40|284.42|282.62|283.78|281.98|284.42|282.62|283.78|281.98|0
1644228650000|2022-02-07 10:10:50|283.68|281.88|283.46|281.66|283.68|281.88|283.46|281.66|0
1644228660000|2022-02-07 10:11:00|283.56|281.76|283.89|282.09|283.99|282.19|283.56|281.76|0
1644228670000|2022-02-07 10:11:10|283.99|282.19|284.21|282.41|284.42|282.62|283.99|282.19|0
1644228690000|2022-02-07 10:11:30|283.78|281.98|283.78|281.98|283.99|282.19|283.78|281.98|0
1644228700000|2022-02-07 10:11:40|283.35|281.55|283.25|281.45|283.35|281.55|283.25|281.45|0
1644228710000|2022-02-07 10:11:50|283.14|281.34|283.56|281.76|283.56|281.76|283.14|281.34|0
1644228720000|2022-02-07 10:12:00|283.35|281.55|283.56|281.76|283.56|281.76|283.35|281.55|0
1644228730000|2022-02-07 10:12:10|283.99|282.19|284.63|282.83|284.63|282.83|283.99|282.19|0
1644228740000|2022-02-07 10:12:20|284.53|282.73|284.63|282.83|284.63|282.83|284.53|282.73|0
1644228750000|2022-02-07 10:12:30|284.42|282.62|284.42|282.62|284.42|282.62|284.42|282.62|0
1644228760000|2022-02-07 10:12:40|284.53|282.73|284.63|282.83|284.63|282.83|284.53|282.73|0
1644228770000|2022-02-07 10:12:50|284.53|282.73|284.42|282.62|284.85|283.05|284.42|282.62|0
1644228780000|2022-02-07 10:13:00|283.35|281.55|283.35|281.55|283.35|281.55|283.35|281.55|0
1644228790000|2022-02-07 10:13:10|283.56|281.76|283.56|281.76|283.56|281.76|283.35|281.55|0
1644228800000|2022-02-07 10:13:20|283.78|281.98|284.1|282.3|284.1|282.3|283.78|281.98|0
1644228810000|2022-02-07 10:13:30|283.67|281.87|283.99|282.19|283.99|282.19|283.67|281.87|0
1644228820000|2022-02-07 10:13:40|283.67|281.87|283.78|281.98|283.78|281.98|283.35|281.55|0
1644228830000|2022-02-07 10:13:50|283.99|282.19|283.99|282.19|283.99|282.19|283.78|281.98|0
1644228840000|2022-02-07 10:14:00|283.89|282.09|284.1|282.3|284.31|282.51|283.78|281.98|0
1644228850000|2022-02-07 10:14:10|284.2|282.4|283.99|282.19|284.2|282.4|283.99|282.19|0
1644228860000|2022-02-07 10:14:20|284.1|282.3|283.35|281.55|284.1|282.3|283.35|281.55|0
1644228870000|2022-02-07 10:14:30|283.25|281.45|283.35|281.55|283.35|281.55|283.25|281.45|0
1644228880000|2022-02-07 10:14:40|283.25|281.45|283.25|281.45|283.25|281.45|283.25|281.45|0
1644228890000|2022-02-07 10:14:50|283.35|281.55|283.46|281.66|283.46|281.66|283.14|281.34|0
1644228900000|2022-02-07 10:15:00|282.92|281.12|282.92|281.12|282.92|281.12|282.82|281.02|0
1644228910000|2022-02-07 10:15:10|283.46|281.66|283.35|281.55|283.56|281.76|283.35|281.55|0
1644228920000|2022-02-07 10:15:20|283.25|281.45|283.14|281.34|283.25|281.45|283.14|281.34|0
1644228930000|2022-02-07 10:15:30|283.35|281.55|283.35|281.55|283.35|281.55|283.14|281.34|0
1644228950000|2022-02-07 10:15:50|283.46|281.66|283.25|281.45|283.46|281.66|283.25|281.45|0
1644228960000|2022-02-07 10:16:00|283.35|281.55|283.56|281.76|283.56|281.76|283.25|281.45|0
1644228970000|2022-02-07 10:16:10|284.2|282.4|283.99|282.19|284.2|282.4|283.99|282.19|0
1644228980000|2022-02-07 10:16:20|284.2|282.4|283.99|282.19|284.2|282.4|283.99|282.19|0
1644228990000|2022-02-07 10:16:30|283.89|282.09|283.14|281.34|283.99|282.19|283.14|281.34|0
1644229000000|2022-02-07 10:16:40|283.35|281.55|283.35|281.55|283.35|281.55|283.35|281.55|0
1644229010000|2022-02-07 10:16:50|283.25|281.45|283.46|281.66|283.56|281.76|283.25|281.45|0
1644229020000|2022-02-07 10:17:00|283.35|281.55|284.2|282.4|284.2|282.4|283.35|281.55|0
1644229030000|2022-02-07 10:17:10|284.31|282.51|284.2|282.4|284.31|282.51|284.2|282.4|0
1644229040000|2022-02-07 10:17:20|284.31|282.51|284.1|282.3|284.31|282.51|284.1|282.3|0
1644229050000|2022-02-07 10:17:30|284.2|282.4|284.2|282.4|284.31|282.51|284.2|282.4|0
1644229060000|2022-02-07 10:17:40|284.31|282.51|284.2|282.4|284.31|282.51|284.2|282.4|0
1644229070000|2022-02-07 10:17:50|284.1|282.3|284.31|282.51|284.42|282.62|284.1|282.3|0
1644229080000|2022-02-07 10:18:00|284.42|282.62|283.77|281.97|284.42|282.62|283.77|281.97|0
1644229090000|2022-02-07 10:18:10|283.99|282.19|284.2|282.4|284.2|282.4|283.99|282.19|0
1644229100000|2022-02-07 10:18:20|284.31|282.51|284.84|283.04|284.84|283.04|284.31|282.51|0
1644229110000|2022-02-07 10:18:30|284.74|282.94|284.63|282.83|284.84|283.04|284.63|282.83|0
1644229120000|2022-02-07 10:18:40|284.84|283.04|284.84|283.04|284.84|283.04|284.63|282.83|0
1644229130000|2022-02-07 10:18:50|284.63|282.83|284.42|282.62|284.63|282.83|284.42|282.62|0
1644229140000|2022-02-07 10:19:00|284.31|282.51|284.53|282.73|284.63|282.83|284.31|282.51|0
1644229150000|2022-02-07 10:19:10|284.42|282.62|284.2|282.4|284.42|282.62|284.2|282.4|0
1644229160000|2022-02-07 10:19:20|284.1|282.3|283.99|282.19|284.2|282.4|283.99|282.19|0
1644229170000|2022-02-07 10:19:30|284.2|282.4|284.2|282.4|284.2|282.4|284.2|282.4|0
1644229180000|2022-02-07 10:19:40|284.1|282.3|284.41|282.61|284.41|282.61|283.99|282.19|0
1644229190000|2022-02-07 10:19:50|284.63|282.83|284.84|283.04|284.84|283.04|284.53|282.73|0
1644229200000|2022-02-07 10:20:00|285.06|283.26|285.91|284.11|285.91|284.11|285.06|283.26|0
1644229210000|2022-02-07 10:20:10|286.13|284.33|286.34|284.54|286.34|284.54|285.7|283.9|0
1644229230000|2022-02-07 10:20:30|286.13|284.33|286.24|284.44|286.34|284.54|286.13|284.33|0
1644229240000|2022-02-07 10:20:40|285.27|283.47|285.06|283.26|285.27|283.47|285.06|283.26|0
1644229250000|2022-02-07 10:20:50|285.27|283.47|284.95|283.15|285.27|283.47|284.95|283.15|0
1644229260000|2022-02-07 10:21:00|285.27|283.47|285.06|283.26|285.27|283.47|285.06|283.26|0
1644229270000|2022-02-07 10:21:10|284.84|283.04|285.27|283.47|285.27|283.47|284.84|283.04|0
1644229280000|2022-02-07 10:21:20|285.06|283.26|285.06|283.26|285.27|283.47|284.95|283.15|0
1644229290000|2022-02-07 10:21:30|284.84|283.04|284.52|282.72|284.84|283.04|284.52|282.72|0
1644229300000|2022-02-07 10:21:40|284.84|283.04|284.84|283.04|284.95|283.15|284.84|283.04|0
1644229310000|2022-02-07 10:21:50|284.74|282.94|284.95|283.15|284.95|283.15|284.74|282.94|0
1644229320000|2022-02-07 10:22:00|285.06|283.26|285.91|284.11|286.13|284.33|285.06|283.26|0
1644229330000|2022-02-07 10:22:10|285.7|283.9|285.81|284.01|285.81|284.01|285.7|283.9|0
1644229340000|2022-02-07 10:22:20|285.91|284.11|285.91|284.11|285.91|284.11|285.91|284.11|0
1644229350000|2022-02-07 10:22:30|286.34|284.54|286.12|284.32|286.34|284.54|286.12|284.32|0
1644229360000|2022-02-07 10:22:40|285.81|284.01|286.02|284.22|286.02|284.22|285.81|284.01|0
1644229370000|2022-02-07 10:22:50|285.48|283.68|285.91|284.11|285.91|284.11|285.48|283.68|0
1644229380000|2022-02-07 10:23:00|285.7|283.9|285.59|283.79|285.7|283.9|285.38|283.58|0
1644229390000|2022-02-07 10:23:10|285.91|284.11|285.91|284.11|286.02|284.22|285.91|284.11|0
1644229400000|2022-02-07 10:23:20|285.81|284.01|285.48|283.68|285.81|284.01|285.48|283.68|0
1644229410000|2022-02-07 10:23:30|285.38|283.58|285.17|283.37|285.48|283.68|285.17|283.37|0
1644229420000|2022-02-07 10:23:40|285.05|283.25|284.63|282.83|285.05|283.25|284.63|282.83|0
1644229430000|2022-02-07 10:23:50|284.84|283.04|284.95|283.15|284.95|283.15|284.63|282.83|0
1644229440000|2022-02-07 10:24:00|285.05|283.25|285.38|283.58|285.38|283.58|285.05|283.25|0
1644229450000|2022-02-07 10:24:10|285.27|283.47|285.27|283.47|285.27|283.47|285.27|283.47|0
1644229460000|2022-02-07 10:24:20|285.38|283.58|285.7|283.9|285.7|283.9|285.27|283.47|0
1644229470000|2022-02-07 10:24:30|285.91|284.11|285.91|284.11|285.91|284.11|285.91|284.11|0
1644229480000|2022-02-07 10:24:40|285.81|284.01|286.24|284.44|286.24|284.44|285.81|284.01|0
1644229490000|2022-02-07 10:24:50|285.91|284.11|285.81|284.01|285.91|284.11|285.81|284.01|0
1644229500000|2022-02-07 10:25:00|285.7|283.9|285.7|283.9|285.7|283.9|285.59|283.79|0
1644229510000|2022-02-07 10:25:10|285.48|283.68|285.27|283.47|285.48|283.68|285.27|283.47|0
1644229520000|2022-02-07 10:25:20|285.48|283.68|285.48|283.68|285.48|283.68|285.48|283.68|0
1644229530000|2022-02-07 10:25:30|285.59|283.79|286.23|284.43|286.23|284.43|285.59|283.79|0
1644229540000|2022-02-07 10:25:40|286.02|284.22|286.12|284.32|286.12|284.32|286.02|284.22|0
1644229550000|2022-02-07 10:25:50|286.34|284.54|285.81|284.01|286.34|284.54|285.7|283.9|0
1644229560000|2022-02-07 10:26:00|286.34|284.54|285.91|284.11|286.34|284.54|285.91|284.11|0
1644229570000|2022-02-07 10:26:10|285.81|284.01|285.69|283.89|285.81|284.01|285.69|283.89|0
1644229580000|2022-02-07 10:26:20|285.59|283.79|285.27|283.47|285.59|283.79|285.27|283.47|0
1644229590000|2022-02-07 10:26:30|285.38|283.58|285.27|283.47|285.38|283.58|285.27|283.47|0
1644229600000|2022-02-07 10:26:40|285.16|283.36|285.05|283.25|285.16|283.36|285.05|283.25|0
1644229610000|2022-02-07 10:26:50|284.84|283.04|285.48|283.68|285.48|283.68|284.84|283.04|0
1644229620000|2022-02-07 10:27:00|286.23|284.43|286.02|284.22|286.23|284.43|286.02|284.22|0
1644229630000|2022-02-07 10:27:10|286.12|284.32|286.23|284.43|286.23|284.43|286.12|284.32|0
1644229640000|2022-02-07 10:27:20|286.34|284.54|285.81|284.01|286.34|284.54|285.69|283.89|0
1644229650000|2022-02-07 10:27:30|286.02|284.22|286.02|284.22|286.02|284.22|285.91|284.11|0
1644229660000|2022-02-07 10:27:40|285.91|284.11|285.81|284.01|285.91|284.11|285.69|283.89|0
1644229670000|2022-02-07 10:27:50|285.91|284.11|285.91|284.11|285.91|284.11|285.91|284.11|0
1644229680000|2022-02-07 10:28:00|285.69|283.89|285.16|283.36|285.91|284.11|285.16|283.36|0
1644229690000|2022-02-07 10:28:10|285.27|283.47|285.48|283.68|285.48|283.68|285.27|283.47|0
1644229700000|2022-02-07 10:28:20|285.38|283.58|285.38|283.58|285.48|283.68|285.27|283.47|0
1644229710000|2022-02-07 10:28:30|285.48|283.68|285.48|283.68|285.48|283.68|285.27|283.47|0
1644229720000|2022-02-07 10:28:40|285.38|283.58|285.48|283.68|285.48|283.68|285.27|283.47|0
1644229730000|2022-02-07 10:28:50|285.27|283.47|284.84|283.04|285.27|283.47|284.84|283.04|0
1644229740000|2022-02-07 10:29:00|284.41|282.61|283.13|281.33|284.41|282.61|283.13|281.33|0
1644229750000|2022-02-07 10:29:10|283.45|281.65|283.56|281.76|283.56|281.76|283.45|281.65|0
1644229760000|2022-02-07 10:29:20|284.09|282.29|283.98|282.18|284.09|282.29|283.88|282.08|0
1644229770000|2022-02-07 10:29:30|283.88|282.08|283.98|282.18|283.98|282.18|283.88|282.08|0
1644229780000|2022-02-07 10:29:40|284.2|282.4|285.16|283.36|285.38|283.58|284.2|282.4|0
1644229790000|2022-02-07 10:29:50|285.05|283.25|285.27|283.47|285.27|283.47|285.05|283.25|0
1644229800000|2022-02-07 10:30:00|285.05|283.25|285.05|283.25|285.05|283.25|284.84|283.04|0
1644229810000|2022-02-07 10:30:10|285.27|283.47|284.41|282.61|285.27|283.47|284.2|282.4|0
1644229820000|2022-02-07 10:30:20|284.2|282.4|284.09|282.29|284.2|282.4|284.09|282.29|0
1644229830000|2022-02-07 10:30:30|283.88|282.08|284.2|282.4|284.2|282.4|283.77|281.97|0
1644229840000|2022-02-07 10:30:40|283.98|282.18|283.77|281.97|283.98|282.18|283.67|281.87|0
1644229850000|2022-02-07 10:30:50|283.98|282.18|283.77|281.97|283.98|282.18|283.77|281.97|0
1644229860000|2022-02-07 10:31:00|284.09|282.29|284.41|282.61|284.41|282.61|284.09|282.29|0
1644229870000|2022-02-07 10:31:10|283.98|282.18|284.31|282.51|284.31|282.51|283.77|281.97|0
1644229880000|2022-02-07 10:31:20|284.41|282.61|284.41|282.61|284.41|282.61|284.2|282.4|0
1644229890000|2022-02-07 10:31:30|284.52|282.72|285.16|283.36|285.16|283.36|284.52|282.72|0
1644229900000|2022-02-07 10:31:40|285.48|283.68|285.05|283.25|285.48|283.68|285.05|283.25|0
1644229910000|2022-02-07 10:31:50|284.84|283.04|285.26|283.46|285.26|283.46|284.84|283.04|0
1644229920000|2022-02-07 10:32:00|285.48|283.68|285.8|284|285.8|284|285.48|283.68|0
1644229930000|2022-02-07 10:32:10|285.69|283.89|285.8|284|285.91|284.11|285.69|283.89|0
1644229940000|2022-02-07 10:32:20|286.12|284.32|286.02|284.22|286.12|284.32|285.8|284|0
1644229950000|2022-02-07 10:32:30|285.59|283.79|285.69|283.89|285.69|283.89|285.59|283.79|0
1644229960000|2022-02-07 10:32:40|286.12|284.32|286.23|284.43|286.23|284.43|285.91|284.11|0
1644229970000|2022-02-07 10:32:50|286.33|284.53|286.45|284.65|286.55|284.75|286.33|284.53|0
1644229980000|2022-02-07 10:33:00|286.55|284.75|286.55|284.75|286.66|284.86|286.55|284.75|0
1644229990000|2022-02-07 10:33:10|286.76|284.96|286.33|284.53|286.76|284.96|286.33|284.53|0
1644230000000|2022-02-07 10:33:20|286.23|284.43|286.33|284.53|286.55|284.75|286.12|284.32|0
1644230010000|2022-02-07 10:33:30|286.45|284.65|286.55|284.75|286.66|284.86|286.45|284.65|0
1644230020000|2022-02-07 10:33:40|286.76|284.96|286.55|284.75|286.76|284.96|286.55|284.75|0
1644230030000|2022-02-07 10:33:50|286.66|284.86|286.66|284.86|286.66|284.86|286.55|284.75|0
1644230040000|2022-02-07 10:34:00|286.55|284.75|286.55|284.75|286.55|284.75|286.44|284.64|0
1644230050000|2022-02-07 10:34:10|286.33|284.53|286.44|284.64|286.66|284.86|286.33|284.53|0
1644230060000|2022-02-07 10:34:20|286.55|284.75|286.55|284.75|286.55|284.75|286.12|284.32|0
1644230070000|2022-02-07 10:34:30|286.44|284.64|286.23|284.43|286.44|284.64|286.23|284.43|0
1644230080000|2022-02-07 10:34:40|286.12|284.32|286.44|284.64|286.55|284.75|286.12|284.32|0
1644230090000|2022-02-07 10:34:50|286.55|284.75|286.33|284.53|286.55|284.75|286.33|284.53|0
1644230100000|2022-02-07 10:35:00|286.55|284.75|288.05|286.25|288.26|286.46|286.55|284.75|0
1644230110000|2022-02-07 10:35:10|287.95|286.15|287.73|285.93|287.95|286.15|287.62|285.82|0
1644230120000|2022-02-07 10:35:20|287.83|286.03|286.98|285.18|287.83|286.03|286.98|285.18|0
1644230130000|2022-02-07 10:35:30|286.87|285.07|286.55|284.75|286.87|285.07|286.55|284.75|0
1644230140000|2022-02-07 10:35:40|286.76|284.96|286.12|284.32|286.76|284.96|286.12|284.32|0
1644230150000|2022-02-07 10:35:50|285.48|283.68|285.05|283.25|285.48|283.68|285.05|283.25|0
1644230160000|2022-02-07 10:36:00|285.37|283.57|285.69|283.89|285.69|283.89|285.26|283.46|0
1644230170000|2022-02-07 10:36:10|285.9|284.1|286.55|284.75|286.55|284.75|285.9|284.1|0
1644230180000|2022-02-07 10:36:20|286.12|284.32|286.12|284.32|286.12|284.32|285.9|284.1|0
1644230190000|2022-02-07 10:36:30|285.48|283.68|284.83|283.03|285.48|283.68|284.52|282.72|0
1644230200000|2022-02-07 10:36:40|284.62|282.82|284.62|282.82|284.73|282.93|284.62|282.82|0
1644230210000|2022-02-07 10:36:50|285.8|284|285.69|283.89|285.9|284.1|285.69|283.89|0
1644230220000|2022-02-07 10:37:00|285.8|284|285.69|283.89|285.8|284|285.69|283.89|0
1644230230000|2022-02-07 10:37:10|285.48|283.68|285.48|283.68|285.48|283.68|285.26|283.46|0
1644230240000|2022-02-07 10:37:20|285.37|283.57|285.37|283.57|285.37|283.57|285.16|283.36|0
1644230250000|2022-02-07 10:37:30|285.48|283.68|285.8|284|285.8|284|285.48|283.68|0
1644230260000|2022-02-07 10:37:40|285.9|284.1|285.37|283.57|285.9|284.1|285.26|283.46|0
1644230270000|2022-02-07 10:37:50|285.05|283.25|285.37|283.57|285.37|283.57|285.05|283.25|0
1644230280000|2022-02-07 10:38:00|285.8|284|285.48|283.68|285.8|284|285.48|283.68|0
1644230290000|2022-02-07 10:38:10|285.59|283.79|285.37|283.57|285.59|283.79|285.37|283.57|0
1644230300000|2022-02-07 10:38:20|285.48|283.68|285.9|284.1|285.9|284.1|285.48|283.68|0
1644230310000|2022-02-07 10:38:30|286.12|284.32|285.9|284.1|286.12|284.32|285.9|284.1|0
1644230320000|2022-02-07 10:38:40|286.01|284.21|285.9|284.1|286.12|284.32|285.9|284.1|0
1644230330000|2022-02-07 10:38:50|286.01|284.21|285.59|283.79|286.01|284.21|285.59|283.79|0
1644230340000|2022-02-07 10:39:00|285.69|283.89|285.37|283.57|285.9|284.1|285.37|283.57|0
1644230350000|2022-02-07 10:39:10|285.69|283.89|285.9|284.1|285.9|284.1|285.69|283.89|0
1644230360000|2022-02-07 10:39:20|285.8|284|285.69|283.89|285.9|284.1|285.69|283.89|0
1644230370000|2022-02-07 10:39:30|285.9|284.1|286.23|284.43|286.23|284.43|285.9|284.1|0
1644230380000|2022-02-07 10:39:40|286.33|284.53|286.33|284.53|286.33|284.53|286.12|284.32|0
1644230390000|2022-02-07 10:39:50|286.23|284.43|286.01|284.21|286.23|284.43|285.9|284.1|0
1644230400000|2022-02-07 10:40:00|285.69|283.89|286.12|284.32|286.12|284.32|285.59|283.79|0
1644230410000|2022-02-07 10:40:10|286.23|284.43|286.12|284.32|286.33|284.53|286.01|284.21|0
1644230420000|2022-02-07 10:40:20|286.44|284.64|286.33|284.53|286.44|284.64|286.33|284.53|0
1644230430000|2022-02-07 10:40:30|286.23|284.43|286.23|284.43|286.23|284.43|286.12|284.32|0
1644230440000|2022-02-07 10:40:40|286.01|284.21|285.05|283.25|286.01|284.21|285.05|283.25|0
1644230450000|2022-02-07 10:40:50|284.94|283.14|284.94|283.14|285.26|283.46|284.94|283.14|0
1644230460000|2022-02-07 10:41:00|285.16|283.36|285.26|283.46|285.37|283.57|285.16|283.36|0
1644230470000|2022-02-07 10:41:10|285.37|283.57|284.83|283.03|285.58|283.78|284.83|283.03|0
1644230480000|2022-02-07 10:41:20|285.05|283.25|285.26|283.46|285.26|283.46|285.05|283.25|0
1644230490000|2022-02-07 10:41:30|285.37|283.57|285.47|283.67|285.47|283.67|285.26|283.46|0
1644230500000|2022-02-07 10:41:40|285.26|283.46|285.47|283.67|285.47|283.67|285.05|283.25|0
1644230510000|2022-02-07 10:41:50|285.37|283.57|285.05|283.25|285.37|283.57|284.94|283.14|0
1644230520000|2022-02-07 10:42:00|284.83|283.03|284.73|282.93|284.83|283.03|284.62|282.82|0
1644230530000|2022-02-07 10:42:10|285.16|283.36|285.05|283.25|285.16|283.36|284.94|283.14|0
1644230540000|2022-02-07 10:42:20|284.94|283.14|285.05|283.25|285.05|283.25|284.83|283.03|0
1644230550000|2022-02-07 10:42:30|284.4|282.6|284.62|282.82|284.62|282.82|284.09|282.29|0
1644230560000|2022-02-07 10:42:40|285.37|283.57|285.69|283.89|285.69|283.89|285.16|283.36|0
1644230570000|2022-02-07 10:42:50|285.9|284.1|285.9|284.1|286.12|284.32|285.9|284.1|0
1644230580000|2022-02-07 10:43:00|286.33|284.53|286.65|284.85|286.65|284.85|286.33|284.53|0
1644230590000|2022-02-07 10:43:10|286.54|284.74|286.87|285.07|286.87|285.07|286.54|284.74|0
1644230600000|2022-02-07 10:43:20|286.97|285.17|286.87|285.07|286.97|285.17|286.87|285.07|0
1644230610000|2022-02-07 10:43:30|286.97|285.17|286.11|284.31|286.97|285.17|285.69|283.89|0
1644230620000|2022-02-07 10:43:40|286.23|284.43|285.8|284|286.23|284.43|285.8|284|0
1644230630000|2022-02-07 10:43:50|285.69|283.89|285.69|283.89|285.69|283.89|285.37|283.57|0
1644230640000|2022-02-07 10:44:00|285.47|283.67|286.01|284.21|286.23|284.43|285.47|283.67|0
1644230650000|2022-02-07 10:44:10|285.47|283.67|284.83|283.03|285.47|283.67|284.83|283.03|0
1644230660000|2022-02-07 10:44:20|284.4|282.6|284.83|283.03|284.83|283.03|284.4|282.6|0
1644230670000|2022-02-07 10:44:30|284.62|282.82|284.83|283.03|284.83|283.03|284.62|282.82|0
1644230680000|2022-02-07 10:44:40|284.94|283.14|284.51|282.71|284.94|283.14|284.4|282.6|0
1644230690000|2022-02-07 10:44:50|284.19|282.39|283.33|281.53|284.3|282.5|283.33|281.53|0
1644230700000|2022-02-07 10:45:00|283.66|281.86|284.19|282.39|284.19|282.39|283.66|281.86|0
1644230710000|2022-02-07 10:45:10|283.66|281.86|282.06|280.26|283.66|281.86|282.06|280.26|0
1644230720000|2022-02-07 10:45:20|281.95|280.15|282.17|280.37|282.27|280.47|281.95|280.15|0
1644230730000|2022-02-07 10:45:30|282.06|280.26|281.63|279.83|282.06|280.26|281.63|279.83|0
1644230740000|2022-02-07 10:45:40|281.42|279.62|281.95|280.15|281.95|280.15|281.42|279.62|0
1644230750000|2022-02-07 10:45:50|282.06|280.26|281.84|280.04|282.17|280.37|281.84|280.04|0
1644230760000|2022-02-07 10:46:00|282.05|280.25|281.95|280.15|282.27|280.47|281.95|280.15|0
1644230770000|2022-02-07 10:46:10|282.05|280.25|282.17|280.37|282.17|280.37|281.84|280.04|0
1644230780000|2022-02-07 10:46:20|281.95|280.15|281.42|279.62|281.95|280.15|281.42|279.62|0
1644230790000|2022-02-07 10:46:30|281.2|279.4|281.42|279.62|281.42|279.62|281.2|279.4|0
1644230800000|2022-02-07 10:46:40|281.63|279.83|281.53|279.73|281.63|279.83|281.42|279.62|0
1644230810000|2022-02-07 10:46:50|281.84|280.04|282.17|280.37|282.27|280.47|281.84|280.04|0
1644230820000|2022-02-07 10:47:00|282.27|280.47|282.27|280.47|282.38|280.58|282.27|280.47|0
1644230830000|2022-02-07 10:47:10|282.48|280.68|282.59|280.79|282.59|280.79|282.38|280.58|0
1644230840000|2022-02-07 10:47:20|282.27|280.47|282.05|280.25|282.27|280.47|281.95|280.15|0
1644230850000|2022-02-07 10:47:30|282.27|280.47|282.48|280.68|282.48|280.68|282.27|280.47|0
1644230860000|2022-02-07 10:47:40|282.27|280.47|282.27|280.47|282.59|280.79|282.27|280.47|0
1644230870000|2022-02-07 10:47:50|282.48|280.68|282.48|280.68|282.48|280.68|282.38|280.58|0
1644230880000|2022-02-07 10:48:00|282.69|280.89|282.48|280.68|282.69|280.89|282.48|280.68|0
1644230890000|2022-02-07 10:48:10|282.69|280.89|282.59|280.79|282.91|281.11|282.59|280.79|0
1644230900000|2022-02-07 10:48:20|282.8|281|282.48|280.68|282.8|281|282.48|280.68|0
1644230910000|2022-02-07 10:48:30|282.59|280.79|282.05|280.25|282.59|280.79|281.84|280.04|0
1644230920000|2022-02-07 10:48:40|282.27|280.47|282.38|280.58|282.48|280.68|282.27|280.47|0
1644230930000|2022-02-07 10:48:50|282.59|280.79|282.05|280.25|282.59|280.79|282.05|280.25|0
1644230940000|2022-02-07 10:49:00|281.63|279.83|281.84|280.04|281.95|280.15|281.63|279.83|0
1644230950000|2022-02-07 10:49:10|281.95|280.15|282.27|280.47|282.48|280.68|281.95|280.15|0
1644230960000|2022-02-07 10:49:20|282.16|280.36|282.8|281|282.8|281|282.16|280.36|0
1644230970000|2022-02-07 10:49:30|282.69|280.89|282.59|280.79|282.69|280.89|282.59|280.79|0
1644230980000|2022-02-07 10:49:40|282.69|280.89|283.12|281.32|283.12|281.32|282.69|280.89|0
1644230990000|2022-02-07 10:49:50|282.91|281.11|283.44|281.64|283.44|281.64|282.91|281.11|0
1644231000000|2022-02-07 10:50:00|283.12|281.32|283.33|281.53|283.55|281.75|283.12|281.32|0
1644231010000|2022-02-07 10:50:10|283.44|281.64|283.97|282.17|283.97|282.17|283.44|281.64|0
1644231020000|2022-02-07 10:50:20|283.87|282.07|284.4|282.6|284.4|282.6|283.87|282.07|0
1644231030000|2022-02-07 10:50:30|284.61|282.81|284.4|282.6|284.61|282.81|284.4|282.6|0
1644231040000|2022-02-07 10:50:40|284.3|282.5|284.19|282.39|284.3|282.5|283.97|282.17|0
1644231060000|2022-02-07 10:51:00|284.4|282.6|284.08|282.28|284.4|282.6|284.08|282.28|0
1644231070000|2022-02-07 10:51:10|283.97|282.17|284.4|282.6|284.4|282.6|283.76|281.96|0
1644231080000|2022-02-07 10:51:20|284.51|282.71|284.4|282.6|284.51|282.71|284.3|282.5|0
1644231090000|2022-02-07 10:51:30|284.61|282.81|284.19|282.39|284.61|282.81|284.19|282.39|0
1644231100000|2022-02-07 10:51:40|284.61|282.81|284.4|282.6|284.61|282.81|284.4|282.6|0
1644231110000|2022-02-07 10:51:50|284.19|282.39|284.3|282.5|284.3|282.5|283.97|282.17|0
1644231120000|2022-02-07 10:52:00|283.97|282.17|284.94|283.14|284.94|283.14|283.97|282.17|0
1644231130000|2022-02-07 10:52:10|285.04|283.24|285.15|283.35|285.15|283.35|285.04|283.24|0
1644231140000|2022-02-07 10:52:20|285.04|283.24|285.15|283.35|285.15|283.35|285.04|283.24|0
1644231150000|2022-02-07 10:52:30|285.04|283.24|285.25|283.45|285.25|283.45|285.04|283.24|0
1644231160000|2022-02-07 10:52:40|285.04|283.24|285.25|283.45|285.25|283.45|285.04|283.24|0
1644231170000|2022-02-07 10:52:50|284.83|283.03|284.19|282.39|284.83|283.03|284.19|282.39|0
1644231180000|2022-02-07 10:53:00|284.4|282.6|284.51|282.71|284.51|282.71|284.4|282.6|0
1644231190000|2022-02-07 10:53:10|284.61|282.81|284.4|282.6|284.61|282.81|284.4|282.6|0
1644231200000|2022-02-07 10:53:20|284.61|282.81|285.15|283.35|285.15|283.35|284.61|282.81|0
1644231210000|2022-02-07 10:53:30|285.37|283.57|285.04|283.24|285.37|283.57|285.04|283.24|0
1644231220000|2022-02-07 10:53:40|284.61|282.81|284.94|283.14|285.04|283.24|284.61|282.81|0
1644231230000|2022-02-07 10:53:50|284.83|283.03|284.08|282.28|284.83|283.03|284.08|282.28|0
1644231240000|2022-02-07 10:54:00|284.4|282.6|284.4|282.6|284.4|282.6|284.18|282.38|0
1644231250000|2022-02-07 10:54:10|284.61|282.81|284.51|282.71|284.61|282.81|284.4|282.6|0
1644231260000|2022-02-07 10:54:20|284.4|282.6|284.61|282.81|284.61|282.81|284.4|282.6|0
1644231270000|2022-02-07 10:54:30|284.4|282.6|284.83|283.03|284.83|283.03|284.4|282.6|0
1644231280000|2022-02-07 10:54:40|285.04|283.24|284.61|282.81|285.04|283.24|284.61|282.81|0
1644231290000|2022-02-07 10:54:50|284.72|282.92|285.04|283.24|285.04|283.24|284.72|282.92|0
1644231300000|2022-02-07 10:55:00|285.25|283.45|285.36|283.56|285.47|283.67|285.15|283.35|0
1644231310000|2022-02-07 10:55:10|285.47|283.67|285.25|283.45|285.47|283.67|285.25|283.45|0
1644231320000|2022-02-07 10:55:20|285.36|283.56|285.68|283.88|285.68|283.88|285.36|283.56|0
1644231330000|2022-02-07 10:55:30|285.89|284.09|286.11|284.31|286.11|284.31|285.89|284.09|0
1644231340000|2022-02-07 10:55:40|286.32|284.52|286.43|284.63|286.54|284.74|286.32|284.52|0
1644231350000|2022-02-07 10:55:50|286.75|284.95|286.97|285.17|286.97|285.17|286.75|284.95|0
1644231360000|2022-02-07 10:56:00|287.08|285.28|286.86|285.06|287.08|285.28|286.54|284.74|0
1644231370000|2022-02-07 10:56:10|286.54|284.74|286.43|284.63|286.54|284.74|286.43|284.63|0
1644231380000|2022-02-07 10:56:20|286.65|284.85|286.65|284.85|286.65|284.85|286.43|284.63|0
1644231390000|2022-02-07 10:56:30|286.54|284.74|285.89|284.09|286.54|284.74|285.89|284.09|0
1644231400000|2022-02-07 10:56:40|286.54|284.74|286.11|284.31|286.54|284.74|286.01|284.21|0
1644231410000|2022-02-07 10:56:50|286.22|284.42|286.01|284.21|286.22|284.42|285.89|284.09|0
1644231420000|2022-02-07 10:57:00|286.11|284.31|286.11|284.31|286.22|284.42|286.11|284.31|0
1644231430000|2022-02-07 10:57:10|286.32|284.52|286.32|284.52|286.32|284.52|286.32|284.52|0
1644231440000|2022-02-07 10:57:20|286.22|284.42|286.11|284.31|286.22|284.42|286.01|284.21|0
1644231450000|2022-02-07 10:57:30|286.22|284.42|286.54|284.74|286.54|284.74|286.22|284.42|0
1644231460000|2022-02-07 10:57:40|287.39|285.59|287.61|285.81|287.61|285.81|287.18|285.38|0
1644231470000|2022-02-07 10:57:50|287.39|285.59|287.39|285.59|287.51|285.71|287.39|285.59|0
1644231480000|2022-02-07 10:58:00|287.51|285.71|287.61|285.81|287.61|285.81|287.51|285.71|0
1644231490000|2022-02-07 10:58:10|287.51|285.71|287.51|285.71|287.51|285.71|287.39|285.59|0
1644231500000|2022-02-07 10:58:20|287.61|285.81|286.96|285.16|287.61|285.81|286.96|285.16|0
1644231510000|2022-02-07 10:58:30|286.86|285.06|286.65|284.85|286.86|285.06|286.32|284.52|0
1644231520000|2022-02-07 10:58:40|286.54|284.74|286.65|284.85|286.65|284.85|286.54|284.74|0
1644231530000|2022-02-07 10:58:50|286.75|284.95|286.96|285.16|286.96|285.16|286.75|284.95|0
1644231540000|2022-02-07 10:59:00|287.08|285.28|286.75|284.95|287.08|285.28|286.75|284.95|0
1644231550000|2022-02-07 10:59:10|287.39|285.59|287.39|285.59|287.39|285.59|287.39|285.59|0
1644231560000|2022-02-07 10:59:20|287.61|285.81|287.82|286.02|287.82|286.02|287.39|285.59|0
1644231570000|2022-02-07 10:59:30|287.72|285.92|288.47|286.67|288.47|286.67|287.72|285.92|0
1644231580000|2022-02-07 10:59:40|288.58|286.78|288.25|286.45|288.58|286.78|288.25|286.45|0
1644231590000|2022-02-07 10:59:50|288.04|286.24|287.82|286.02|288.25|286.45|287.82|286.02|0
1644231600000|2022-02-07 11:00:00|288.25|286.45|288.04|286.24|288.25|286.45|288.04|286.24|0
1644231610000|2022-02-07 11:00:10|287.82|286.02|287.39|285.59|287.82|286.02|287.39|285.59|0
1644231620000|2022-02-07 11:00:20|287.08|285.28|286.75|284.95|287.08|285.28|286.43|284.63|0
1644231630000|2022-02-07 11:00:30|286.65|284.85|286.96|285.16|286.96|285.16|286.65|284.85|0
1644231640000|2022-02-07 11:00:40|286.75|284.95|287.39|285.59|287.39|285.59|286.75|284.95|0
1644231650000|2022-02-07 11:00:50|287.61|285.81|288.25|286.45|288.25|286.45|287.61|285.81|0
1644231660000|2022-02-07 11:01:00|287.61|285.81|287.72|285.92|288.04|286.24|287.61|285.81|0
1644231670000|2022-02-07 11:01:10|287.18|285.38|287.39|285.59|287.5|285.7|287.18|285.38|0
1644231680000|2022-02-07 11:01:20|287.61|285.81|287.5|285.7|287.61|285.81|287.39|285.59|0
1644231690000|2022-02-07 11:01:30|287.39|285.59|286.96|285.16|287.39|285.59|286.96|285.16|0
1644231700000|2022-02-07 11:01:40|287.18|285.38|286.96|285.16|287.18|285.38|286.96|285.16|0
1644231710000|2022-02-07 11:01:50|286.86|285.06|287.18|285.38|287.18|285.38|286.86|285.06|0
1644231720000|2022-02-07 11:02:00|287.29|285.49|287.29|285.49|287.39|285.59|287.29|285.49|0
1644231730000|2022-02-07 11:02:10|287.61|285.81|287.39|285.59|287.61|285.81|287.18|285.38|0
1644231740000|2022-02-07 11:02:20|287.61|285.81|288.25|286.45|288.25|286.45|287.61|285.81|0
1644231750000|2022-02-07 11:02:30|288.47|286.67|288.58|286.78|288.58|286.78|288.47|286.67|0
1644231760000|2022-02-07 11:02:40|288.47|286.67|287.82|286.02|288.47|286.67|287.61|285.81|0
1644231770000|2022-02-07 11:02:50|287.61|285.81|287.39|285.59|287.61|285.81|287.39|285.59|0
1644231780000|2022-02-07 11:03:00|287.29|285.49|286.96|285.16|287.29|285.49|286.96|285.16|0
1644231790000|2022-02-07 11:03:10|286.86|285.06|286.75|284.95|286.96|285.16|286.75|284.95|0
1644231800000|2022-02-07 11:03:20|286.53|284.73|286.96|285.16|286.96|285.16|286.53|284.73|0
1644231810000|2022-02-07 11:03:30|286.75|284.95|286.86|285.06|286.86|285.06|286.75|284.95|0
1644231820000|2022-02-07 11:03:40|286.65|284.85|286.96|285.16|286.96|285.16|286.65|284.85|0
1644231830000|2022-02-07 11:03:50|286.65|284.85|286.53|284.73|286.75|284.95|286.53|284.73|0
1644231840000|2022-02-07 11:04:00|286.96|285.16|287.93|286.13|287.93|286.13|286.86|285.06|0
1644231850000|2022-02-07 11:04:10|288.46|286.66|288.68|286.88|288.89|287.09|288.46|286.66|0
1644231860000|2022-02-07 11:04:20|288.89|287.09|288.68|286.88|288.89|287.09|288.68|286.88|0
1644231870000|2022-02-07 11:04:30|288.89|287.09|288.25|286.45|288.89|287.09|288.25|286.45|0
1644231880000|2022-02-07 11:04:40|288.46|286.66|288.46|286.66|288.46|286.66|288.46|286.66|0
1644231890000|2022-02-07 11:04:50|288.36|286.56|288.25|286.45|288.36|286.56|288.15|286.35|0
1644231900000|2022-02-07 11:05:00|288.03|286.23|288.25|286.45|288.46|286.66|288.03|286.23|0
1644231910000|2022-02-07 11:05:10|288.46|286.66|288.46|286.66|288.89|287.09|288.46|286.66|0
1644231920000|2022-02-07 11:05:20|288.03|286.23|287.5|285.7|288.03|286.23|287.5|285.7|0
1644231930000|2022-02-07 11:05:30|287.18|285.38|288.36|286.56|288.36|286.56|287.18|285.38|0
1644231940000|2022-02-07 11:05:40|288.46|286.66|288.03|286.23|288.46|286.66|288.03|286.23|0
1644231950000|2022-02-07 11:05:50|287.93|286.13|288.15|286.35|288.25|286.45|287.93|286.13|0
1644231960000|2022-02-07 11:06:00|287.93|286.13|288.46|286.66|288.46|286.66|287.93|286.13|0
1644231970000|2022-02-07 11:06:10|288.25|286.45|288.46|286.66|288.46|286.66|288.25|286.45|0
1644231990000|2022-02-07 11:06:30|289.11|287.31|289.54|287.74|289.54|287.74|289.11|287.31|0
1644232000000|2022-02-07 11:06:40|289.32|287.52|289.75|287.95|289.75|287.95|289.22|287.42|0
1644232010000|2022-02-07 11:06:50|289.97|288.17|290.18|288.38|290.4|288.6|289.97|288.17|0
1644232020000|2022-02-07 11:07:00|290.61|288.81|288.68|286.88|290.61|288.81|288.68|286.88|0
1644232030000|2022-02-07 11:07:10|288.46|286.66|288.89|287.09|288.89|287.09|288.46|286.66|0
1644232040000|2022-02-07 11:07:20|289.11|287.31|289.43|287.63|289.43|287.63|289.11|287.31|0
1644232050000|2022-02-07 11:07:30|289.32|287.52|289.54|287.74|289.54|287.74|289.32|287.52|0
1644232060000|2022-02-07 11:07:40|289.75|287.95|290.18|288.38|290.18|288.38|289.75|287.95|0
1644232070000|2022-02-07 11:07:50|289.97|288.17|290.18|288.38|290.18|288.38|289.97|288.17|0
1644232080000|2022-02-07 11:08:00|289.97|288.17|290.18|288.38|290.4|288.6|289.97|288.17|0
1644232090000|2022-02-07 11:08:10|290.08|288.28|289.11|287.31|290.08|288.28|289.11|287.31|0
1644232100000|2022-02-07 11:08:20|289.22|287.42|289.11|287.31|289.22|287.42|288.89|287.09|0
1644232110000|2022-02-07 11:08:30|288.89|287.09|288.89|287.09|289|287.2|288.89|287.09|0
1644232120000|2022-02-07 11:08:40|289.11|287.31|289.11|287.31|289.11|287.31|289.11|287.31|0
1644232130000|2022-02-07 11:08:50|288.68|286.88|288.68|286.88|288.89|287.09|288.68|286.88|0
1644232140000|2022-02-07 11:09:00|288.46|286.66|288.03|286.23|288.46|286.66|287.82|286.02|0
1644232150000|2022-02-07 11:09:10|287.82|286.02|287.71|285.91|288.03|286.23|287.71|285.91|0
1644232160000|2022-02-07 11:09:20|287.82|286.02|288.03|286.23|288.03|286.23|287.71|285.91|0
1644232170000|2022-02-07 11:09:30|287.82|286.02|287.82|286.02|287.82|286.02|287.6|285.8|0
1644232180000|2022-02-07 11:09:40|288.14|286.34|288.03|286.23|288.14|286.34|287.93|286.13|0
1644232190000|2022-02-07 11:09:50|287.82|286.02|288.03|286.23|288.03|286.23|287.82|286.02|0
1644232200000|2022-02-07 11:10:00|288.36|286.56|289.11|287.31|289.75|287.95|288.36|286.56|0
1644232210000|2022-02-07 11:10:10|289|287.2|289.32|287.52|289.32|287.52|289|287.2|0
1644232220000|2022-02-07 11:10:20|289.22|287.42|288.03|286.23|289.22|287.42|287.82|286.02|0
1644232230000|2022-02-07 11:10:30|288.14|286.34|288.25|286.45|288.46|286.66|288.14|286.34|0
1644232240000|2022-02-07 11:10:40|288.46|286.66|287.82|286.02|288.46|286.66|287.82|286.02|0
1644232250000|2022-02-07 11:10:50|288.03|286.23|287.82|286.02|288.03|286.23|287.82|286.02|0
1644232260000|2022-02-07 11:11:00|288.14|286.34|288.03|286.23|288.14|286.34|288.03|286.23|0
1644232270000|2022-02-07 11:11:10|288.25|286.45|288.03|286.23|288.25|286.45|288.03|286.23|0
1644232280000|2022-02-07 11:11:20|287.82|286.02|286.74|284.94|287.82|286.02|286.74|284.94|0
1644232290000|2022-02-07 11:11:30|286.43|284.63|286.1|284.3|286.43|284.63|286.1|284.3|0
1644232300000|2022-02-07 11:11:40|286.32|284.52|286.1|284.3|286.32|284.52|286.1|284.3|0
1644232310000|2022-02-07 11:11:50|285.89|284.09|285.67|283.87|285.89|284.09|285.67|283.87|0
1644232320000|2022-02-07 11:12:00|285.46|283.66|285.46|283.66|285.46|283.66|285.46|283.66|0
1644232330000|2022-02-07 11:12:10|285.67|283.87|286.32|284.52|286.53|284.73|285.67|283.87|0
1644232340000|2022-02-07 11:12:20|286.64|284.84|286.32|284.52|286.64|284.84|286.32|284.52|0
1644232350000|2022-02-07 11:12:30|286.21|284.41|285.67|283.87|286.21|284.41|285.67|283.87|0
1644232360000|2022-02-07 11:12:40|285.57|283.77|285.67|283.87|285.89|284.09|285.57|283.77|0
1644232370000|2022-02-07 11:12:50|285.78|283.98|285.89|284.09|286|284.2|285.78|283.98|0
1644232380000|2022-02-07 11:13:00|285.67|283.87|285.89|284.09|285.89|284.09|285.67|283.87|0
1644232390000|2022-02-07 11:13:10|286.1|284.3|285.24|283.44|286.1|284.3|285.24|283.44|0
1644232400000|2022-02-07 11:13:20|285.36|283.56|285.46|283.66|285.46|283.66|285.36|283.56|0
1644232410000|2022-02-07 11:13:30|285.24|283.44|285.14|283.34|285.24|283.44|285.14|283.34|0
1644232420000|2022-02-07 11:13:40|285.24|283.44|285.24|283.44|285.24|283.44|284.82|283.02|0
1644232430000|2022-02-07 11:13:50|285.46|283.66|285.24|283.44|285.46|283.66|285.24|283.44|0
1644232440000|2022-02-07 11:14:00|285.14|283.34|285.24|283.44|285.24|283.44|285.14|283.34|0
1644232450000|2022-02-07 11:14:10|285.36|283.56|286.43|284.63|286.53|284.73|285.36|283.56|0
1644232460000|2022-02-07 11:14:20|286.31|284.51|286.53|284.73|286.53|284.73|285.89|284.09|0
1644232470000|2022-02-07 11:14:30|286.43|284.63|286.21|284.41|286.53|284.73|286.21|284.41|0
1644232480000|2022-02-07 11:14:40|286.31|284.51|286.31|284.51|286.31|284.51|286.1|284.3|0
1644232490000|2022-02-07 11:14:50|286.43|284.63|286.64|284.84|286.74|284.94|286.43|284.63|0
1644232500000|2022-02-07 11:15:00|286.96|285.16|287.07|285.27|287.17|285.37|286.96|285.16|0
1644232510000|2022-02-07 11:15:10|286.96|285.16|286.53|284.73|286.96|285.16|286.53|284.73|0
1644232520000|2022-02-07 11:15:20|285.89|284.09|285.78|283.98|285.89|284.09|285.67|283.87|0
1644232530000|2022-02-07 11:15:30|286|284.2|286.1|284.3|286.1|284.3|286|284.2|0
1644232540000|2022-02-07 11:15:40|285.67|283.87|284.82|283.02|285.67|283.87|284.82|283.02|0
1644232550000|2022-02-07 11:15:50|285.03|283.23|284.6|282.8|285.03|283.23|284.6|282.8|0
1644232560000|2022-02-07 11:16:00|284.82|283.02|284.39|282.59|284.82|283.02|284.39|282.59|0
1644232570000|2022-02-07 11:16:10|284.6|282.8|284.6|282.8|284.82|283.02|284.6|282.8|0
1644232580000|2022-02-07 11:16:20|284.5|282.7|284.6|282.8|284.6|282.8|284.39|282.59|0
1644232590000|2022-02-07 11:16:30|284.71|282.91|284.6|282.8|284.71|282.91|284.6|282.8|0
1644232600000|2022-02-07 11:16:40|284.71|282.91|285.35|283.55|285.35|283.55|284.71|282.91|0
1644232610000|2022-02-07 11:16:50|285.24|283.44|285.03|283.23|285.24|283.44|285.03|283.23|0
1644232620000|2022-02-07 11:17:00|284.93|283.13|285.46|283.66|285.46|283.66|284.93|283.13|0
1644232630000|2022-02-07 11:17:10|285.67|283.87|286.1|284.3|286.1|284.3|285.67|283.87|0
1644232640000|2022-02-07 11:17:20|286.31|284.51|286.1|284.3|286.31|284.51|285.67|283.87|0
1644232650000|2022-02-07 11:17:30|285.88|284.08|285.46|283.66|286.1|284.3|285.46|283.66|0
1644232660000|2022-02-07 11:17:40|285.67|283.87|285.46|283.66|285.78|283.98|285.24|283.44|0
1644232670000|2022-02-07 11:17:50|285.67|283.87|285.46|283.66|285.78|283.98|285.24|283.44|0
1644232680000|2022-02-07 11:18:00|285.67|283.87|285.46|283.66|285.67|283.87|285.46|283.66|0
1644232700000|2022-02-07 11:18:20|285.35|283.55|285.24|283.44|285.35|283.55|285.24|283.44|0
1644232710000|2022-02-07 11:18:30|285.46|283.66|284.6|282.8|285.46|283.66|284.6|282.8|0
1644232720000|2022-02-07 11:18:40|285.03|283.23|285.35|283.55|285.35|283.55|285.03|283.23|0
1644232730000|2022-02-07 11:18:50|285.46|283.66|285.67|283.87|285.67|283.87|285.46|283.66|0
1644232740000|2022-02-07 11:19:00|286.53|284.73|285.88|284.08|286.53|284.73|285.88|284.08|0
1644232760000|2022-02-07 11:19:20|286.1|284.3|286.31|284.51|286.42|284.62|286.1|284.3|0
1644232770000|2022-02-07 11:19:30|285.46|283.66|285.46|283.66|285.67|283.87|285.46|283.66|0
1644232780000|2022-02-07 11:19:40|285.57|283.77|285.67|283.87|285.67|283.87|285.57|283.77|0
1644232790000|2022-02-07 11:19:50|285.78|283.98|285.88|284.08|285.88|284.08|285.78|283.98|0
1644232800000|2022-02-07 11:20:00|285.78|283.98|285.24|283.44|285.78|283.98|285.14|283.34|0
1644232810000|2022-02-07 11:20:10|285.35|283.55|285.24|283.44|285.35|283.55|285.24|283.44|0
1644232820000|2022-02-07 11:20:20|285.35|283.55|285.45|283.65|285.45|283.65|285.35|283.55|0
1644232830000|2022-02-07 11:20:30|285.67|283.87|285.88|284.08|285.88|284.08|285.67|283.87|0
1644232840000|2022-02-07 11:20:40|285.03|283.23|285.24|283.44|285.24|283.44|285.03|283.23|0
1644232850000|2022-02-07 11:20:50|285.35|283.55|285.45|283.65|285.45|283.65|285.35|283.55|0
1644232860000|2022-02-07 11:21:00|285.67|283.87|285.78|283.98|285.88|284.08|285.67|283.87|0
1644232870000|2022-02-07 11:21:10|285.45|283.65|285.67|283.87|285.67|283.87|285.45|283.65|0
1644232880000|2022-02-07 11:21:20|285.45|283.65|285.67|283.87|285.67|283.87|285.45|283.65|0
1644232890000|2022-02-07 11:21:30|285.45|283.65|285.88|284.08|285.88|284.08|285.45|283.65|0
1644232900000|2022-02-07 11:21:40|286.1|284.3|284.81|283.01|286.1|284.3|284.81|283.01|0
1644232910000|2022-02-07 11:21:50|285.03|283.23|285.03|283.23|285.03|283.23|285.03|283.23|0
1644232920000|2022-02-07 11:22:00|284.81|283.01|285.03|283.23|285.03|283.23|284.81|283.01|0
1644232930000|2022-02-07 11:22:10|285.24|283.44|285.14|283.34|285.24|283.44|285.14|283.34|0
1644232940000|2022-02-07 11:22:20|285.24|283.44|285.24|283.44|285.45|283.65|285.24|283.44|0
1644232950000|2022-02-07 11:22:30|285.03|283.23|285.03|283.23|285.24|283.44|285.03|283.23|0
1644232960000|2022-02-07 11:22:40|284.5|282.7|284.6|282.8|284.6|282.8|284.5|282.7|0
1644232980000|2022-02-07 11:23:00|284.81|283.01|284.81|283.01|284.81|283.01|284.71|282.91|0
1644233010000|2022-02-07 11:23:30|283.74|281.94|283.1|281.3|283.74|281.94|283.1|281.3|0
1644233020000|2022-02-07 11:23:40|283.32|281.52|283.21|281.41|283.32|281.52|283.1|281.3|0
1644233030000|2022-02-07 11:23:50|283.32|281.52|283.1|281.3|283.53|281.73|283.1|281.3|0
1644233040000|2022-02-07 11:24:00|283.32|281.52|283.53|281.73|283.53|281.73|283.32|281.52|0
1644233050000|2022-02-07 11:24:10|283.32|281.52|283.21|281.41|283.32|281.52|283.21|281.41|0
1644233060000|2022-02-07 11:24:20|283.32|281.52|283.32|281.52|283.53|281.73|283.32|281.52|0
1644233070000|2022-02-07 11:24:30|283.43|281.63|283.74|281.94|283.74|281.94|283.43|281.63|0
1644233080000|2022-02-07 11:24:40|283.85|282.05|284.17|282.37|284.38|282.58|283.85|282.05|0
1644233090000|2022-02-07 11:24:50|284.38|282.58|284.17|282.37|284.38|282.58|284.17|282.37|0
1644233100000|2022-02-07 11:25:00|284.07|282.27|283.21|281.41|284.07|282.27|283.21|281.41|0
1644233110000|2022-02-07 11:25:10|283.1|281.3|283.32|281.52|283.74|281.94|283.1|281.3|0
1644233120000|2022-02-07 11:25:20|282.89|281.09|283.1|281.3|283.1|281.3|282.79|280.99|0
1644233130000|2022-02-07 11:25:30|282.89|281.09|282.89|281.09|283.1|281.3|282.89|281.09|0
1644233140000|2022-02-07 11:25:40|282.68|280.88|283|281.2|283|281.2|282.68|280.88|0
1644233150000|2022-02-07 11:25:50|282.89|281.09|282.89|281.09|283.1|281.3|282.89|281.09|0
1644233160000|2022-02-07 11:26:00|283.1|281.3|283.53|281.73|283.74|281.94|283.1|281.3|0
1644233170000|2022-02-07 11:26:10|283.74|281.94|283.74|281.94|283.96|282.16|283.74|281.94|0
1644233180000|2022-02-07 11:26:20|283.85|282.05|283.53|281.73|283.85|282.05|283.53|281.73|0
1644233190000|2022-02-07 11:26:30|283.74|281.94|283.31|281.51|283.74|281.94|283.1|281.3|0
1644233200000|2022-02-07 11:26:40|283.21|281.41|283.31|281.51|283.31|281.51|283.21|281.41|0
1644233210000|2022-02-07 11:26:50|283.74|281.94|283.31|281.51|283.74|281.94|283.31|281.51|0
1644233220000|2022-02-07 11:27:00|283.1|281.3|282.89|281.09|283.1|281.3|282.89|281.09|0
1644233230000|2022-02-07 11:27:10|282.57|280.77|283|281.2|283|281.2|282.57|280.77|0
1644233240000|2022-02-07 11:27:20|282.67|280.87|282.67|280.87|282.89|281.09|282.67|280.87|0
1644233250000|2022-02-07 11:27:30|282.89|281.09|281.93|280.13|282.89|281.09|281.93|280.13|0
1644233260000|2022-02-07 11:27:40|282.03|280.23|282.03|280.23|282.03|280.23|282.03|280.23|0
1644233270000|2022-02-07 11:27:50|282.25|280.45|282.03|280.23|282.25|280.45|282.03|280.23|0
1644233280000|2022-02-07 11:28:00|281.82|280.02|281.82|280.02|281.82|280.02|281.4|279.6|0
1644233290000|2022-02-07 11:28:10|282.03|280.23|282.67|280.87|282.67|280.87|282.03|280.23|0
1644233300000|2022-02-07 11:28:20|282.57|280.77|282.03|280.23|282.57|280.77|282.03|280.23|0
1644233310000|2022-02-07 11:28:30|282.46|280.66|282.36|280.56|282.46|280.66|282.36|280.56|0
1644233320000|2022-02-07 11:28:40|282.46|280.66|282.46|280.66|282.46|280.66|282.25|280.45|0
1644233330000|2022-02-07 11:28:50|282.89|281.09|283|281.2|283.31|281.51|282.89|281.09|0
1644233340000|2022-02-07 11:29:00|282.89|281.09|283.1|281.3|283.1|281.3|282.89|281.09|0
1644233350000|2022-02-07 11:29:10|283|281.2|283.1|281.3|283.1|281.3|283|281.2|0
1644233360000|2022-02-07 11:29:20|283.21|281.41|283.1|281.3|283.21|281.41|283.1|281.3|0
1644233370000|2022-02-07 11:29:30|283|281.2|283.1|281.3|283.1|281.3|282.89|281.09|0
1644233380000|2022-02-07 11:29:40|283.31|281.51|283.31|281.51|283.31|281.51|283.31|281.51|0
1644233390000|2022-02-07 11:29:50|283.21|281.41|283.21|281.41|283.21|281.41|283.1|281.3|0
1644233400000|2022-02-07 11:30:00|283.1|281.3|282.25|280.45|283.1|281.3|282.25|280.45|0
1644233410000|2022-02-07 11:30:10|282.36|280.56|282.03|280.23|282.46|280.66|282.03|280.23|0
1644233420000|2022-02-07 11:30:20|281.82|280.02|282.25|280.45|282.25|280.45|281.82|280.02|0
1644233430000|2022-02-07 11:30:30|282.14|280.34|281.82|280.02|282.14|280.34|281.82|280.02|0
1644233440000|2022-02-07 11:30:40|282.03|280.23|281.61|279.81|282.03|280.23|281.61|279.81|0
1644233450000|2022-02-07 11:30:50|281.29|279.49|281.72|279.92|281.72|279.92|281.29|279.49|0
1644233460000|2022-02-07 11:31:00|281.82|280.02|281.82|280.02|281.82|280.02|281.82|280.02|0
1644233470000|2022-02-07 11:31:10|281.72|279.92|282.57|280.77|282.57|280.77|281.72|279.92|0
1644233480000|2022-02-07 11:31:20|281.82|280.02|282.14|280.34|282.14|280.34|281.82|280.02|0
1644233490000|2022-02-07 11:31:30|282.03|280.23|282.25|280.45|282.25|280.45|282.03|280.23|0
1644233500000|2022-02-07 11:31:40|282.03|280.23|281.82|280.02|282.03|280.23|281.82|280.02|0
1644233510000|2022-02-07 11:31:50|282.03|280.23|282.03|280.23|282.03|280.23|282.03|280.23|0
1644233520000|2022-02-07 11:32:00|281.61|279.81|281.39|279.59|281.61|279.81|281.18|279.38|0
1644233530000|2022-02-07 11:32:10|281.18|279.38|281.18|279.38|281.18|279.38|281.18|279.38|0
1644233540000|2022-02-07 11:32:20|281.39|279.59|281.29|279.49|281.39|279.59|281.29|279.49|0
1644233550000|2022-02-07 11:32:30|281.18|279.38|281.39|279.59|281.61|279.81|281.18|279.38|0
1644233560000|2022-02-07 11:32:40|281.5|279.7|280.97|279.17|281.5|279.7|280.97|279.17|0
1644233570000|2022-02-07 11:32:50|281.29|279.49|281.18|279.38|281.29|279.49|281.18|279.38|0
1644233580000|2022-02-07 11:33:00|281.5|279.7|281.39|279.59|281.5|279.7|281.39|279.59|0
1644233590000|2022-02-07 11:33:10|281.18|279.38|281.18|279.38|281.18|279.38|281.18|279.38|0
1644233600000|2022-02-07 11:33:20|281.39|279.59|281.39|279.59|281.39|279.59|281.18|279.38|0
1644233610000|2022-02-07 11:33:30|280.97|279.17|281.08|279.28|281.08|279.28|280.87|279.07|0
1644233620000|2022-02-07 11:33:40|280.97|279.17|280.75|278.95|280.97|279.17|280.54|278.74|0
1644233630000|2022-02-07 11:33:50|280.97|279.17|281.18|279.38|281.18|279.38|280.97|279.17|0
1644233640000|2022-02-07 11:34:00|281.61|279.81|281.82|280.02|281.82|280.02|281.61|279.81|0
1644233650000|2022-02-07 11:34:10|281.72|279.92|281.72|279.92|281.72|279.92|281.61|279.81|0
1644233660000|2022-02-07 11:34:20|281.93|280.13|281.61|279.81|281.93|280.13|281.61|279.81|0
1644233670000|2022-02-07 11:34:30|281.82|280.02|281.61|279.81|281.82|280.02|281.39|279.59|0
1644233680000|2022-02-07 11:34:40|281.39|279.59|281.39|279.59|281.39|279.59|281.39|279.59|0
1644233690000|2022-02-07 11:34:50|281.5|279.7|281.72|279.92|281.72|279.92|281.5|279.7|0
1644233700000|2022-02-07 11:35:00|281.39|279.59|280.97|279.17|281.39|279.59|280.54|278.74|0
1644233710000|2022-02-07 11:35:10|280.75|278.95|280.97|279.17|280.97|279.17|280.75|278.95|0
1644233720000|2022-02-07 11:35:20|281.18|279.38|280.54|278.74|281.18|279.38|280.54|278.74|0
1644233730000|2022-02-07 11:35:30|280.33|278.53|279.69|277.89|280.33|278.53|279.48|277.68|0
1644233740000|2022-02-07 11:35:40|279.8|278|280.44|278.64|280.65|278.85|279.8|278|0
1644233750000|2022-02-07 11:35:50|280.33|278.53|280.54|278.74|280.65|278.85|280.33|278.53|0
1644233760000|2022-02-07 11:36:00|280.65|278.85|281.29|279.49|281.29|279.49|280.65|278.85|0
1644233770000|2022-02-07 11:36:10|281.39|279.59|281.6|279.8|281.72|279.92|281.39|279.59|0
1644233780000|2022-02-07 11:36:20|281.39|279.59|280.12|278.32|281.39|279.59|280.12|278.32|0
1644233790000|2022-02-07 11:36:30|280.01|278.21|279.27|277.47|280.12|278.32|279.27|277.47|0
1644233800000|2022-02-07 11:36:40|279.38|277.58|279.48|277.68|279.48|277.68|279.38|277.58|0
1644233810000|2022-02-07 11:36:50|279.69|277.89|279.59|277.79|279.69|277.89|279.27|277.47|0
1644233820000|2022-02-07 11:37:00|279.48|277.68|280.11|278.31|280.11|278.31|279.48|277.68|0
1644233830000|2022-02-07 11:37:10|280.01|278.21|279.48|277.68|280.01|278.21|279.48|277.68|0
1644233840000|2022-02-07 11:37:20|279.27|277.47|279.38|277.58|279.69|277.89|279.27|277.47|0
1644233850000|2022-02-07 11:37:30|279.48|277.68|279.05|277.25|279.69|277.89|279.05|277.25|0
1644233860000|2022-02-07 11:37:40|278.84|277.04|278.74|276.94|279.05|277.25|278.74|276.94|0
1644233870000|2022-02-07 11:37:50|278.84|277.04|279.26|277.46|279.26|277.46|278.84|277.04|0
1644233880000|2022-02-07 11:38:00|278.95|277.15|278.84|277.04|278.95|277.15|278.84|277.04|0
1644233890000|2022-02-07 11:38:10|278.74|276.94|279.05|277.25|279.05|277.25|278.63|276.83|0
1644233900000|2022-02-07 11:38:20|278.84|277.04|278.95|277.15|279.05|277.25|278.84|277.04|0
1644233910000|2022-02-07 11:38:30|279.26|277.46|279.26|277.46|279.37|277.57|279.26|277.46|0
1644233920000|2022-02-07 11:38:40|279.37|277.57|279.9|278.1|279.9|278.1|279.26|277.46|0
1644233930000|2022-02-07 11:38:50|280.33|278.53|279.69|277.89|280.33|278.53|279.69|277.89|0
1644233940000|2022-02-07 11:39:00|279.9|278.1|280.33|278.53|280.33|278.53|279.9|278.1|0
1644233950000|2022-02-07 11:39:10|280.54|278.74|280.33|278.53|280.54|278.74|280.33|278.53|0
1644233960000|2022-02-07 11:39:20|280.11|278.31|280.33|278.53|280.54|278.74|280.11|278.31|0
1644233970000|2022-02-07 11:39:30|280.44|278.64|280.75|278.95|280.75|278.95|280.44|278.64|0
1644233980000|2022-02-07 11:39:40|280.65|278.85|281.07|279.27|281.07|279.27|280.65|278.85|0
1644233990000|2022-02-07 11:39:50|281.39|279.59|281.18|279.38|281.39|279.59|281.18|279.38|0
1644234000000|2022-02-07 11:40:00|281.29|279.49|281.82|280.02|282.03|280.23|281.29|279.49|0
1644234010000|2022-02-07 11:40:10|282.14|280.34|282.03|280.23|282.14|280.34|281.82|280.02|0
1644234020000|2022-02-07 11:40:20|282.14|280.34|282.14|280.34|282.14|280.34|282.03|280.23|0
1644234030000|2022-02-07 11:40:30|282.03|280.23|282.14|280.34|282.24|280.44|282.03|280.23|0
1644234040000|2022-02-07 11:40:40|282.24|280.44|282.24|280.44|282.24|280.44|282.03|280.23|0
1644234050000|2022-02-07 11:40:50|282.03|280.23|282.24|280.44|282.24|280.44|282.03|280.23|0
1644234060000|2022-02-07 11:41:00|282.03|280.23|282.14|280.34|282.24|280.44|282.03|280.23|0
1644234070000|2022-02-07 11:41:10|282.03|280.23|282.45|280.65|282.45|280.65|282.03|280.23|0
1644234090000|2022-02-07 11:41:30|282.88|281.08|282.78|280.98|282.88|281.08|282.67|280.87|0
1644234100000|2022-02-07 11:41:40|282.67|280.87|282.67|280.87|282.78|280.98|282.67|280.87|0
1644234110000|2022-02-07 11:41:50|282.56|280.76|282.67|280.87|282.67|280.87|282.56|280.76|0
1644234120000|2022-02-07 11:42:00|282.78|280.98|283.09|281.29|283.09|281.29|282.78|280.98|0
1644234130000|2022-02-07 11:42:10|282.99|281.19|282.88|281.08|282.99|281.19|282.78|280.98|0
1644234140000|2022-02-07 11:42:20|282.99|281.19|282.03|280.23|282.99|281.19|282.03|280.23|0
1644234150000|2022-02-07 11:42:30|282.24|280.44|282.24|280.44|282.45|280.65|282.24|280.44|0
1644234160000|2022-02-07 11:42:40|282.35|280.55|282.45|280.65|282.45|280.65|282.24|280.44|0
1644234170000|2022-02-07 11:42:50|282.67|280.87|282.67|280.87|282.67|280.87|282.67|280.87|0
1644234180000|2022-02-07 11:43:00|282.56|280.76|283.84|282.04|283.84|282.04|282.56|280.76|0
1644234190000|2022-02-07 11:43:10|283.63|281.83|283.52|281.72|283.73|281.93|283.52|281.72|0
1644234200000|2022-02-07 11:43:20|283.73|281.93|283.95|282.15|283.95|282.15|283.73|281.93|0
1644234210000|2022-02-07 11:43:30|283.73|281.93|283.73|281.93|283.73|281.93|283.73|281.93|0
1644234220000|2022-02-07 11:43:40|283.95|282.15|283.73|281.93|283.95|282.15|283.73|281.93|0
1644234230000|2022-02-07 11:43:50|283.95|282.15|283.73|281.93|283.95|282.15|283.73|281.93|0
1644234240000|2022-02-07 11:44:00|283.95|282.15|283.95|282.15|283.95|282.15|283.95|282.15|0
1644234260000|2022-02-07 11:44:20|284.16|282.36|283.95|282.15|284.16|282.36|283.95|282.15|0
1644234270000|2022-02-07 11:44:30|284.06|282.26|284.16|282.36|284.16|282.36|284.06|282.26|0
1644234280000|2022-02-07 11:44:40|284.37|282.57|284.37|282.57|284.37|282.57|284.16|282.36|0
1644234290000|2022-02-07 11:44:50|284.16|282.36|283.73|281.93|284.16|282.36|283.73|281.93|0
1644234300000|2022-02-07 11:45:00|283.95|282.15|283.73|281.93|283.95|282.15|283.73|281.93|0
1644234310000|2022-02-07 11:45:10|283.95|282.15|284.06|282.26|284.06|282.26|283.73|281.93|0
1644234320000|2022-02-07 11:45:20|283.95|282.15|283.95|282.15|284.06|282.26|283.95|282.15|0
1644234340000|2022-02-07 11:45:40|284.16|282.36|284.27|282.47|284.27|282.47|284.16|282.36|0
1644234350000|2022-02-07 11:45:50|284.37|282.57|284.16|282.36|284.37|282.57|284.16|282.36|0
1644234360000|2022-02-07 11:46:00|284.27|282.47|284.48|282.68|284.48|282.68|284.27|282.47|0
1644234370000|2022-02-07 11:46:10|284.37|282.57|284.37|282.57|284.37|282.57|284.37|282.57|0
1644234380000|2022-02-07 11:46:20|283.95|282.15|283.84|282.04|283.95|282.15|283.73|281.93|0
1644234390000|2022-02-07 11:46:30|283.95|282.15|284.06|282.26|284.06|282.26|283.95|282.15|0
1644234400000|2022-02-07 11:46:40|283.95|282.15|283.84|282.04|283.95|282.15|283.84|282.04|0
1644234410000|2022-02-07 11:46:50|283.73|281.93|283.95|282.15|283.95|282.15|283.73|281.93|0
1644234420000|2022-02-07 11:47:00|283.84|282.04|283.95|282.15|283.95|282.15|283.73|281.93|0
1644234430000|2022-02-07 11:47:10|283.73|281.93|283.95|282.15|283.95|282.15|283.73|281.93|0
1644234440000|2022-02-07 11:47:20|284.16|282.36|283.95|282.15|284.16|282.36|283.84|282.04|0
1644234450000|2022-02-07 11:47:30|284.16|282.36|284.16|282.36|284.37|282.57|284.16|282.36|0
1644234460000|2022-02-07 11:47:40|283.94|282.14|284.16|282.36|284.16|282.36|283.94|282.14|0
1644234470000|2022-02-07 11:47:50|283.94|282.14|283.94|282.14|283.94|282.14|283.94|282.14|0
1644234480000|2022-02-07 11:48:00|284.16|282.36|284.37|282.57|284.37|282.57|284.16|282.36|0
1644234490000|2022-02-07 11:48:10|284.27|282.47|284.16|282.36|284.27|282.47|284.16|282.36|0
1644234500000|2022-02-07 11:48:20|284.48|282.68|285.01|283.21|285.01|283.21|284.48|282.68|0
1644234510000|2022-02-07 11:48:30|284.8|283|284.37|282.57|284.8|283|284.37|282.57|0
1644234520000|2022-02-07 11:48:40|284.27|282.47|283.94|282.14|284.27|282.47|283.94|282.14|0
1644234530000|2022-02-07 11:48:50|283.3|281.5|283.3|281.5|283.3|281.5|282.88|281.08|0
1644234540000|2022-02-07 11:49:00|283.09|281.29|282.88|281.08|283.2|281.4|282.88|281.08|0
1644234550000|2022-02-07 11:49:10|283.09|281.29|282.45|280.65|283.09|281.29|282.45|280.65|0
1644234560000|2022-02-07 11:49:20|282.56|280.76|282.88|281.08|282.88|281.08|282.56|280.76|0
1644234570000|2022-02-07 11:49:30|283.09|281.29|282.88|281.08|283.09|281.29|282.88|281.08|0
1644234580000|2022-02-07 11:49:40|283.09|281.29|283.3|281.5|283.3|281.5|282.88|281.08|0
1644234590000|2022-02-07 11:49:50|283.52|281.72|283.52|281.72|283.52|281.72|283.52|281.72|0
1644234600000|2022-02-07 11:50:00|283.3|281.5|283.52|281.72|283.52|281.72|283.3|281.5|0
1644234610000|2022-02-07 11:50:10|283.3|281.5|283.3|281.5|283.3|281.5|283.3|281.5|0
1644234620000|2022-02-07 11:50:20|282.99|281.19|282.66|280.86|283.3|281.5|282.66|280.86|0
1644234630000|2022-02-07 11:50:30|282.77|280.97|282.88|281.08|282.88|281.08|282.77|280.97|0
1644234640000|2022-02-07 11:50:40|282.77|280.97|282.66|280.86|282.88|281.08|282.66|280.86|0
1644234650000|2022-02-07 11:50:50|282.88|281.08|282.88|281.08|282.88|281.08|282.88|281.08|0
1644234660000|2022-02-07 11:51:00|282.66|280.86|282.45|280.65|282.66|280.86|282.24|280.44|0
1644234670000|2022-02-07 11:51:10|282.24|280.44|282.45|280.65|282.45|280.65|282.24|280.44|0
1644234680000|2022-02-07 11:51:20|282.56|280.76|282.35|280.55|282.56|280.76|282.35|280.55|0
1644234690000|2022-02-07 11:51:30|282.45|280.65|282.66|280.86|282.66|280.86|282.45|280.65|0
1644234700000|2022-02-07 11:51:40|282.56|280.76|282.66|280.86|282.66|280.86|282.56|280.76|0
1644234710000|2022-02-07 11:51:50|282.77|280.97|282.99|281.19|282.99|281.19|282.77|280.97|0
1644234720000|2022-02-07 11:52:00|282.88|281.08|283.09|281.29|283.09|281.29|282.88|281.08|0
1644234730000|2022-02-07 11:52:10|283.41|281.61|284.58|282.78|284.58|282.78|283.41|281.61|0
1644234740000|2022-02-07 11:52:20|284.16|282.36|283.94|282.14|284.16|282.36|283.94|282.14|0
1644234750000|2022-02-07 11:52:30|284.16|282.36|283.73|281.93|284.37|282.57|283.73|281.93|0
1644234760000|2022-02-07 11:52:40|283.3|281.5|283.09|281.29|283.3|281.5|283.09|281.29|0
1644234770000|2022-02-07 11:52:50|283.3|281.5|283.3|281.5|283.3|281.5|283.3|281.5|0
1644234780000|2022-02-07 11:53:00|283.52|281.72|283.52|281.72|283.52|281.72|283.52|281.72|0
1644234790000|2022-02-07 11:53:10|283.3|281.5|283.3|281.5|283.3|281.5|283.3|281.5|0
1644234800000|2022-02-07 11:53:20|283.41|281.61|283.3|281.5|283.52|281.72|283.3|281.5|0
1644234810000|2022-02-07 11:53:30|283.09|281.29|283.2|281.4|283.2|281.4|283.09|281.29|0
1644234820000|2022-02-07 11:53:40|282.87|281.07|282.87|281.07|282.87|281.07|282.66|280.86|0
1644234830000|2022-02-07 11:53:50|282.66|280.86|282.66|280.86|282.66|280.86|282.45|280.65|0
1644234840000|2022-02-07 11:54:00|282.87|281.07|282.87|281.07|282.87|281.07|282.87|281.07|0
1644234850000|2022-02-07 11:54:10|282.45|280.65|282.66|280.86|282.66|280.86|282.45|280.65|0
1644234860000|2022-02-07 11:54:20|282.45|280.65|282.99|281.19|282.99|281.19|282.23|280.43|0
1644234870000|2022-02-07 11:54:30|282.87|281.07|283.41|281.61|283.41|281.61|282.87|281.07|0
1644234880000|2022-02-07 11:54:40|283.3|281.5|283.09|281.29|283.3|281.5|283.09|281.29|0
1644234890000|2022-02-07 11:54:50|283.3|281.5|282.87|281.07|283.3|281.5|282.87|281.07|0
1644234900000|2022-02-07 11:55:00|283.09|281.29|283.41|281.61|283.41|281.61|283.09|281.29|0
1644234910000|2022-02-07 11:55:10|284.37|282.57|284.15|282.35|284.37|282.57|284.15|282.35|0
1644234920000|2022-02-07 11:55:20|283.94|282.14|283.51|281.71|283.94|282.14|283.51|281.71|0
1644234930000|2022-02-07 11:55:30|282.87|281.07|283.2|281.4|283.2|281.4|282.77|280.97|0
1644234940000|2022-02-07 11:55:40|283.09|281.29|283.09|281.29|283.09|281.29|282.87|281.07|0
1644234950000|2022-02-07 11:55:50|282.98|281.18|282.98|281.18|283.3|281.5|282.98|281.18|0
1644234960000|2022-02-07 11:56:00|283.09|281.29|283.51|281.71|283.73|281.93|283.09|281.29|0
1644234970000|2022-02-07 11:56:10|283.62|281.82|283.51|281.71|283.62|281.82|283.51|281.71|0
1644234980000|2022-02-07 11:56:20|284.05|282.25|283.94|282.14|284.05|282.25|283.94|282.14|0
1644234990000|2022-02-07 11:56:30|284.05|282.25|283.3|281.5|284.05|282.25|283.3|281.5|0
1644235000000|2022-02-07 11:56:40|283.41|281.61|283.09|281.29|283.41|281.61|283.09|281.29|0
1644235010000|2022-02-07 11:56:50|282.77|280.97|282.66|280.86|282.77|280.97|282.66|280.86|0
1644235020000|2022-02-07 11:57:00|282.34|280.54|281.81|280.01|282.45|280.65|281.81|280.01|0
1644235030000|2022-02-07 11:57:10|281.59|279.79|281.81|280.01|282.02|280.22|281.59|279.79|0
1644235040000|2022-02-07 11:57:20|281.92|280.12|281.81|280.01|281.92|280.12|281.81|280.01|0
1644235050000|2022-02-07 11:57:30|282.02|280.22|282.02|280.22|282.34|280.54|282.02|280.22|0
1644235060000|2022-02-07 11:57:40|282.23|280.43|282.13|280.33|282.23|280.43|282.13|280.33|0
1644235070000|2022-02-07 11:57:50|281.92|280.12|281.81|280.01|281.92|280.12|281.59|279.79|0
1644235080000|2022-02-07 11:58:00|281.7|279.9|281.59|279.79|281.7|279.9|281.59|279.79|0
1644235090000|2022-02-07 11:58:10|281.38|279.58|281.59|279.79|281.59|279.79|281.38|279.58|0
1644235100000|2022-02-07 11:58:20|281.38|279.58|281.38|279.58|281.38|279.58|281.38|279.58|0
1644235110000|2022-02-07 11:58:30|281.17|279.37|279.89|278.09|281.17|279.37|279.89|278.09|0
1644235120000|2022-02-07 11:58:40|280|278.2|279.89|278.09|280|278.2|279.89|278.09|0
1644235130000|2022-02-07 11:58:50|280.1|278.3|280.32|278.52|280.43|278.63|280.1|278.3|0
1644235140000|2022-02-07 11:59:00|280.43|278.63|280.32|278.52|280.43|278.63|280.21|278.41|0
1644235150000|2022-02-07 11:59:10|280.1|278.3|280.43|278.63|280.53|278.73|280.1|278.3|0
1644235160000|2022-02-07 11:59:20|280.53|278.73|280.64|278.84|280.74|278.94|280.53|278.73|0
1644235170000|2022-02-07 11:59:30|280.53|278.73|280.95|279.15|280.95|279.15|280.53|278.73|0
1644235180000|2022-02-07 11:59:40|281.38|279.58|281.7|279.9|281.81|280.01|281.38|279.58|0
1644235190000|2022-02-07 11:59:50|281.92|280.12|281.81|280.01|281.92|280.12|281.7|279.9|0
1644235200000|2022-02-07 12:00:00|281.92|280.12|281.38|279.58|281.92|280.12|280.95|279.15|0
1644235210000|2022-02-07 12:00:10|281.06|279.26|280.74|278.94|281.06|279.26|280.64|278.84|0
1644235220000|2022-02-07 12:00:20|280.95|279.15|281.06|279.26|281.17|279.37|280.95|279.15|0
1644235230000|2022-02-07 12:00:30|280.95|279.15|280.43|278.63|281.06|279.26|280.43|278.63|0
1644235240000|2022-02-07 12:00:40|280.53|278.73|280|278.2|280.53|278.73|279.89|278.09|0
1644235250000|2022-02-07 12:00:50|279.89|278.09|279.89|278.09|280.1|278.3|279.89|278.09|0
1644235260000|2022-02-07 12:01:00|280|278.2|279.47|277.67|280|278.2|279.47|277.67|0
1644235270000|2022-02-07 12:01:10|279.68|277.88|279.68|277.88|279.68|277.88|279.68|277.88|0
1644235280000|2022-02-07 12:01:20|279.47|277.67|280.1|278.3|280.1|278.3|279.47|277.67|0
1644235300000|2022-02-07 12:01:40|279.79|277.99|279.47|277.67|279.79|277.99|279.47|277.67|0
1644235310000|2022-02-07 12:01:50|279.68|277.88|279.47|277.67|279.68|277.88|279.47|277.67|0
1644235320000|2022-02-07 12:02:00|279.68|277.88|279.89|278.09|279.89|278.09|279.58|277.78|0
1644235330000|2022-02-07 12:02:10|279.47|277.67|279.04|277.24|279.47|277.67|279.04|277.24|0
1644235340000|2022-02-07 12:02:20|278.83|277.03|278.62|276.82|278.83|277.03|278.62|276.82|0
1644235350000|2022-02-07 12:02:30|278.83|277.03|278.62|276.82|278.83|277.03|278.62|276.82|0
1644235360000|2022-02-07 12:02:40|278.4|276.6|278.19|276.39|278.4|276.6|277.98|276.18|0
1644235370000|2022-02-07 12:02:50|277.98|276.18|277.88|276.08|278.19|276.39|277.88|276.08|0
1644235380000|2022-02-07 12:03:00|277.77|275.97|277.88|276.08|277.88|276.08|277.77|275.97|0
1644235390000|2022-02-07 12:03:10|278.73|276.93|278.83|277.03|278.83|277.03|278.73|276.93|0
1644235400000|2022-02-07 12:03:20|278.62|276.82|278.4|276.6|278.62|276.82|278.4|276.6|0
1644235410000|2022-02-07 12:03:30|277.88|276.08|277.67|275.87|277.88|276.08|277.67|275.87|0
1644235420000|2022-02-07 12:03:40|278.09|276.29|278.62|276.82|278.62|276.82|278.09|276.29|0
1644235430000|2022-02-07 12:03:50|278.73|276.93|278.62|276.82|278.83|277.03|278.62|276.82|0
1644235440000|2022-02-07 12:04:00|278.83|277.03|278.62|276.82|278.83|277.03|278.62|276.82|0
1644235450000|2022-02-07 12:04:10|278.4|276.6|277.98|276.18|278.62|276.82|277.98|276.18|0
1644235460000|2022-02-07 12:04:20|278.19|276.39|278.61|276.81|278.61|276.81|278.19|276.39|0
1644235470000|2022-02-07 12:04:30|278.4|276.6|277.77|275.97|278.4|276.6|277.77|275.97|0
1644235480000|2022-02-07 12:04:40|277.88|276.08|277.13|275.33|277.88|276.08|277.13|275.33|0
1644235490000|2022-02-07 12:04:50|277.34|275.54|277.55|275.75|277.55|275.75|277.34|275.54|0
1644235500000|2022-02-07 12:05:00|277.77|275.97|277.55|275.75|277.77|275.97|277.55|275.75|0
1644235510000|2022-02-07 12:05:10|277.34|275.54|276.92|275.12|277.34|275.54|276.92|275.12|0
1644235520000|2022-02-07 12:05:20|276.71|274.91|276.71|274.91|276.71|274.91|276.71|274.91|0
1644235530000|2022-02-07 12:05:30|276.28|274.48|276.5|274.7|276.5|274.7|276.28|274.48|0
1644235540000|2022-02-07 12:05:40|276.28|274.48|276.07|274.27|276.28|274.48|276.07|274.27|0
1644235550000|2022-02-07 12:05:50|276.18|274.38|275.86|274.06|276.28|274.48|275.86|274.06|0
1644235560000|2022-02-07 12:06:00|276.07|274.27|276.28|274.48|276.5|274.7|276.07|274.27|0
1644235570000|2022-02-07 12:06:10|275.97|274.17|275.86|274.06|275.97|274.17|275.86|274.06|0
1644235580000|2022-02-07 12:06:20|276.07|274.27|275.86|274.06|276.07|274.27|275.86|274.06|0
1644235590000|2022-02-07 12:06:30|275.65|273.85|275.55|273.75|275.65|273.85|275.55|273.75|0
1644235600000|2022-02-07 12:06:40|276.07|274.27|276.07|274.27|276.07|274.27|275.86|274.06|0
1644235610000|2022-02-07 12:06:50|276.18|274.38|276.07|274.27|276.28|274.48|276.07|274.27|0
1644235620000|2022-02-07 12:07:00|275.97|274.17|276.28|274.48|276.28|274.48|275.86|274.06|0
1644235630000|2022-02-07 12:07:10|276.18|274.38|276.07|274.27|276.18|274.38|276.07|274.27|0
1644235640000|2022-02-07 12:07:20|276.5|274.7|276.28|274.48|276.5|274.7|276.28|274.48|0
1644235650000|2022-02-07 12:07:30|276.5|274.7|276.07|274.27|276.5|274.7|276.07|274.27|0
1644235660000|2022-02-07 12:07:40|275.86|274.06|276.07|274.27|276.07|274.27|275.86|274.06|0
1644235670000|2022-02-07 12:07:50|276.28|274.48|276.07|274.27|276.28|274.48|276.07|274.27|0
1644235680000|2022-02-07 12:08:00|275.65|273.85|275.76|273.96|275.76|273.96|275.65|273.85|0
1644235690000|2022-02-07 12:08:10|276.07|274.27|276.18|274.38|276.28|274.48|276.07|274.27|0
1644235700000|2022-02-07 12:08:20|276.07|274.27|276.28|274.48|276.28|274.48|276.07|274.27|0
1644235720000|2022-02-07 12:08:40|276.18|274.38|276.49|274.69|276.49|274.69|276.07|274.27|0
1644235730000|2022-02-07 12:08:50|276.39|274.59|276.28|274.48|276.39|274.59|276.07|274.27|0
1644235740000|2022-02-07 12:09:00|276.07|274.27|276.39|274.59|276.39|274.59|276.07|274.27|0
1644235750000|2022-02-07 12:09:10|276.49|274.69|276.28|274.48|276.49|274.69|276.28|274.48|0
1644235760000|2022-02-07 12:09:20|276.18|274.38|276.49|274.69|276.49|274.69|276.18|274.38|0
1644235770000|2022-02-07 12:09:30|276.18|274.38|275.97|274.17|276.18|274.38|275.97|274.17|0
1644235780000|2022-02-07 12:09:40|275.86|274.06|276.07|274.27|276.07|274.27|275.86|274.06|0
1644235790000|2022-02-07 12:09:50|276.28|274.48|276.07|274.27|276.28|274.48|275.86|274.06|0
1644235800000|2022-02-07 12:10:00|276.28|274.48|276.07|274.27|276.28|274.48|276.07|274.27|0
1644235810000|2022-02-07 12:10:10|275.86|274.06|275.86|274.06|275.86|274.06|275.65|273.85|0
1644235820000|2022-02-07 12:10:20|276.07|274.27|275.55|273.75|276.07|274.27|275.55|273.75|0
1644235830000|2022-02-07 12:10:30|275.65|273.85|275.44|273.64|275.65|273.85|275.44|273.64|0
1644235840000|2022-02-07 12:10:40|275.23|273.43|274.17|272.37|275.23|273.43|274.17|272.37|0
1644235850000|2022-02-07 12:10:50|273.96|272.16|273.96|272.16|273.96|272.16|273.96|272.16|0
1644235860000|2022-02-07 12:11:00|274.07|272.27|274.17|272.37|274.38|272.58|274.07|272.27|0
1644235870000|2022-02-07 12:11:10|273.75|271.95|273.75|271.95|273.96|272.16|273.75|271.95|0
1644235880000|2022-02-07 12:11:20|273.96|272.16|273.75|271.95|273.96|272.16|273.75|271.95|0
1644235890000|2022-02-07 12:11:30|273.96|272.16|273.96|272.16|273.96|272.16|273.96|272.16|0
1644235900000|2022-02-07 12:11:40|273.75|271.95|273.96|272.16|273.96|272.16|273.75|271.95|0
1644235910000|2022-02-07 12:11:50|274.07|272.27|273.75|271.95|274.07|272.27|273.75|271.95|0
1644235920000|2022-02-07 12:12:00|273.54|271.74|273.33|271.53|273.75|271.95|273.33|271.53|0
1644235930000|2022-02-07 12:12:10|273.12|271.32|272.7|270.9|273.12|271.32|272.7|270.9|0
1644235940000|2022-02-07 12:12:20|272.49|270.69|272.7|270.9|272.91|271.11|272.49|270.69|0
1644235950000|2022-02-07 12:12:30|272.49|270.69|272.28|270.48|272.7|270.9|272.28|270.48|0
1644235960000|2022-02-07 12:12:40|272.59|270.79|273.12|271.32|273.12|271.32|272.59|270.79|0
1644235970000|2022-02-07 12:12:50|273.33|271.53|272.7|270.9|273.33|271.53|272.7|270.9|0
1644235980000|2022-02-07 12:13:00|272.91|271.11|272.7|270.9|272.91|271.11|272.7|270.9|0
1644235990000|2022-02-07 12:13:10|273.12|271.32|273.12|271.32|273.33|271.53|273.12|271.32|0
1644236000000|2022-02-07 12:13:20|273.33|271.53|273.12|271.32|273.33|271.53|273.12|271.32|0
1644236010000|2022-02-07 12:13:30|272.7|270.9|272.7|270.9|272.7|270.9|272.49|270.69|0
1644236020000|2022-02-07 12:13:40|272.91|271.11|272.7|270.9|272.91|271.11|272.7|270.9|0
1644236030000|2022-02-07 12:13:50|272.91|271.11|272.8|271|272.91|271.11|272.8|271|0
1644236040000|2022-02-07 12:14:00|273.12|271.32|273.12|271.32|273.12|271.32|272.91|271.11|0
1644236050000|2022-02-07 12:14:10|273.33|271.53|273.33|271.53|273.75|271.95|273.33|271.53|0
1644236060000|2022-02-07 12:14:20|273.54|271.74|273.54|271.74|273.54|271.74|273.54|271.74|0
1644236080000|2022-02-07 12:14:40|273.33|271.53|272.69|270.89|273.33|271.53|272.69|270.89|0
1644236090000|2022-02-07 12:14:50|272.59|270.79|272.48|270.68|272.59|270.79|272.48|270.68|0
1644236100000|2022-02-07 12:15:00|272.69|270.89|272.38|270.58|272.69|270.89|272.27|270.47|0
1644236110000|2022-02-07 12:15:10|272.27|270.47|271.85|270.05|272.27|270.47|271.85|270.05|0
1644236120000|2022-02-07 12:15:20|272.06|270.26|271.85|270.05|272.06|270.26|271.85|270.05|0
1644236130000|2022-02-07 12:15:30|271.43|269.63|271.54|269.74|271.54|269.74|271.43|269.63|0
1644236140000|2022-02-07 12:15:40|271.64|269.84|271.64|269.84|271.64|269.84|271.54|269.74|0
1644236150000|2022-02-07 12:15:50|271.43|269.63|271.64|269.84|271.64|269.84|271.22|269.42|0
1644236160000|2022-02-07 12:16:00|271.43|269.63|271.43|269.63|271.43|269.63|271.33|269.53|0
1644236170000|2022-02-07 12:16:10|271.64|269.84|271.64|269.84|271.85|270.05|271.64|269.84|0
1644236180000|2022-02-07 12:16:20|271.43|269.63|271.22|269.42|271.43|269.63|271.22|269.42|0
1644236190000|2022-02-07 12:16:30|270.17|268.37|270.38|268.58|270.38|268.58|269.96|268.16|0
1644236200000|2022-02-07 12:16:40|270.59|268.79|270.7|268.9|270.7|268.9|270.59|268.79|0
1644236210000|2022-02-07 12:16:50|270.8|269|271.01|269.21|271.01|269.21|270.8|269|0
1644236220000|2022-02-07 12:17:00|270.8|269|270.8|269|270.8|269|270.59|268.79|0
1644236230000|2022-02-07 12:17:10|271.01|269.21|271.22|269.42|271.22|269.42|271.01|269.21|0
1644236240000|2022-02-07 12:17:20|271.12|269.32|271.01|269.21|271.12|269.32|270.8|269|0
1644236250000|2022-02-07 12:17:30|271.33|269.53|271.33|269.53|271.43|269.63|271.33|269.53|0
1644236260000|2022-02-07 12:17:40|271.22|269.42|270.8|269|271.22|269.42|270.8|269|0
1644236270000|2022-02-07 12:17:50|271.01|269.21|271.01|269.21|271.01|269.21|270.91|269.11|0
1644236280000|2022-02-07 12:18:00|270.8|269|270.59|268.79|270.8|269|270.59|268.79|0
1644236290000|2022-02-07 12:18:10|270.38|268.58|270.49|268.69|270.49|268.69|270.17|268.37|0
1644236300000|2022-02-07 12:18:20|270.8|269|270.8|269|270.91|269.11|270.8|269|0
1644236310000|2022-02-07 12:18:30|270.59|268.79|271.01|269.21|271.01|269.21|270.59|268.79|0
1644236320000|2022-02-07 12:18:40|271.12|269.32|271.22|269.42|271.22|269.42|271.12|269.32|0
1644236330000|2022-02-07 12:18:50|271.33|269.53|271.85|270.05|271.85|270.05|271.33|269.53|0
1644236340000|2022-02-07 12:19:00|272.06|270.26|271.85|270.05|272.06|270.26|271.85|270.05|0
1644236350000|2022-02-07 12:19:10|272.06|270.26|272.27|270.47|272.27|270.47|272.06|270.26|0
1644236360000|2022-02-07 12:19:20|272.48|270.68|272.48|270.68|272.59|270.79|272.48|270.68|0
1644236370000|2022-02-07 12:19:30|272.69|270.89|272.69|270.89|272.9|271.1|272.69|270.89|0
1644236380000|2022-02-07 12:19:40|272.9|271.1|272.9|271.1|272.9|271.1|272.9|271.1|0
1644236390000|2022-02-07 12:19:50|272.69|270.89|273.11|271.31|273.11|271.31|272.69|270.89|0
1644236400000|2022-02-07 12:20:00|272.9|271.1|272.9|271.1|273.11|271.31|272.9|271.1|0
1644236410000|2022-02-07 12:20:10|272.69|270.89|273.01|271.21|273.01|271.21|272.69|270.89|0
1644236420000|2022-02-07 12:20:20|273.64|271.84|273.32|271.52|273.64|271.84|273.32|271.52|0
1644236430000|2022-02-07 12:20:30|273.53|271.73|273.22|271.42|273.53|271.73|272.9|271.1|0
1644236440000|2022-02-07 12:20:40|273.11|271.31|272.9|271.1|273.11|271.31|272.9|271.1|0
1644236450000|2022-02-07 12:20:50|273.11|271.31|273.01|271.21|273.11|271.31|272.9|271.1|0
1644236460000|2022-02-07 12:21:00|272.9|271.1|273.11|271.31|273.11|271.31|272.69|270.89|0
1644236470000|2022-02-07 12:21:10|273.32|271.52|273.32|271.52|273.32|271.52|273.32|271.52|0
1644236480000|2022-02-07 12:21:20|273.22|271.42|273.22|271.42|273.32|271.52|273.22|271.42|0
1644236490000|2022-02-07 12:21:30|273.11|271.31|273.22|271.42|273.22|271.42|273.11|271.31|0
1644236500000|2022-02-07 12:21:40|273.32|271.52|273.11|271.31|273.32|271.52|273.11|271.31|0
1644236510000|2022-02-07 12:21:50|272.9|271.1|273.11|271.31|273.11|271.31|272.9|271.1|0
1644236520000|2022-02-07 12:22:00|273.32|271.52|273.32|271.52|273.32|271.52|273.32|271.52|0
1644236530000|2022-02-07 12:22:10|273.95|272.15|274.17|272.37|274.17|272.37|273.95|272.15|0
1644236540000|2022-02-07 12:22:20|274.27|272.47|273.95|272.15|274.27|272.47|273.95|272.15|0
1644236550000|2022-02-07 12:22:30|273.85|272.05|274.16|272.36|274.16|272.36|273.85|272.05|0
1644236560000|2022-02-07 12:22:40|274.27|272.47|274.27|272.47|274.38|272.58|274.27|272.47|0
1644236570000|2022-02-07 12:22:50|274.38|272.58|274.27|272.47|274.38|272.58|274.27|272.47|0
1644236580000|2022-02-07 12:23:00|274.16|272.36|274.16|272.36|274.38|272.58|274.16|272.36|0
1644236590000|2022-02-07 12:23:10|274.27|272.47|274.16|272.36|274.27|272.47|274.16|272.36|0
1644236600000|2022-02-07 12:23:20|274.38|272.58|274.38|272.58|274.38|272.58|274.16|272.36|0
1644236610000|2022-02-07 12:23:30|274.49|272.69|274.38|272.58|274.49|272.69|274.16|272.36|0
1644236620000|2022-02-07 12:23:40|274.59|272.79|274.38|272.58|274.59|272.79|274.38|272.58|0
1644236630000|2022-02-07 12:23:50|274.59|272.79|274.38|272.58|274.59|272.79|274.38|272.58|0
1644236640000|2022-02-07 12:24:00|274.16|272.36|274.38|272.58|274.38|272.58|274.16|272.36|0
1644236650000|2022-02-07 12:24:10|274.16|272.36|274.59|272.79|274.59|272.79|274.16|272.36|0
1644236660000|2022-02-07 12:24:20|274.48|272.68|274.59|272.79|274.59|272.79|274.48|272.68|0
1644236670000|2022-02-07 12:24:30|274.91|273.11|274.8|273|275.01|273.21|274.8|273|0
1644236680000|2022-02-07 12:24:40|274.91|273.11|274.8|273|275.01|273.21|274.8|273|0
1644236690000|2022-02-07 12:24:50|274.91|273.11|274.8|273|274.91|273.11|274.8|273|0
1644236700000|2022-02-07 12:25:00|274.91|273.11|275.22|273.42|275.22|273.42|274.91|273.11|0
1644236710000|2022-02-07 12:25:10|275.01|273.21|274.91|273.11|275.01|273.21|274.91|273.11|0
1644236720000|2022-02-07 12:25:20|275.01|273.21|274.91|273.11|275.01|273.21|274.8|273|0
1644236730000|2022-02-07 12:25:30|275.01|273.21|275.43|273.63|275.43|273.63|275.01|273.21|0
1644236740000|2022-02-07 12:25:40|275.64|273.84|275.85|274.05|275.85|274.05|275.64|273.84|0
1644236750000|2022-02-07 12:25:50|275.96|274.16|275.75|273.95|275.96|274.16|275.64|273.84|0
1644236760000|2022-02-07 12:26:00|275.85|274.05|276.27|274.47|276.27|274.47|275.85|274.05|0
1644236770000|2022-02-07 12:26:10|276.17|274.37|275.96|274.16|276.17|274.37|275.96|274.16|0
1644236780000|2022-02-07 12:26:20|275.85|274.05|275.85|274.05|275.85|274.05|275.64|273.84|0
1644236790000|2022-02-07 12:26:30|276.06|274.26|276.17|274.37|276.17|274.37|276.06|274.26|0
1644236800000|2022-02-07 12:26:40|276.06|274.26|276.06|274.26|276.27|274.47|276.06|274.26|0
1644236820000|2022-02-07 12:27:00|275.96|274.16|276.06|274.26|276.06|274.26|275.85|274.05|0
1644236830000|2022-02-07 12:27:10|275.85|274.05|275.64|273.84|275.85|274.05|275.64|273.84|0
1644236840000|2022-02-07 12:27:20|275.85|274.05|276.06|274.26|276.06|274.26|275.85|274.05|0
1644236850000|2022-02-07 12:27:30|276.27|274.47|276.17|274.37|276.49|274.69|276.17|274.37|0
1644236860000|2022-02-07 12:27:40|276.06|274.26|276.17|274.37|276.17|274.37|276.06|274.26|0
1644236870000|2022-02-07 12:27:50|276.06|274.26|276.38|274.58|276.38|274.58|276.06|274.26|0
1644236880000|2022-02-07 12:28:00|276.27|274.47|276.49|274.69|276.7|274.9|276.27|274.47|0
1644236890000|2022-02-07 12:28:10|276.59|274.79|276.48|274.68|276.59|274.79|276.48|274.68|0
1644236900000|2022-02-07 12:28:20|276.27|274.47|276.48|274.68|276.7|274.9|276.27|274.47|0
1644236910000|2022-02-07 12:28:30|276.59|274.79|276.06|274.26|276.59|274.79|276.06|274.26|0
1644236920000|2022-02-07 12:28:40|276.17|274.37|276.17|274.37|276.17|274.37|276.17|274.37|0
1644236930000|2022-02-07 12:28:50|276.06|274.26|275.96|274.16|276.06|274.26|275.96|274.16|0
1644236940000|2022-02-07 12:29:00|276.06|274.26|275.75|273.95|276.06|274.26|275.75|273.95|0
1644236950000|2022-02-07 12:29:10|275.85|274.05|275.43|273.63|275.85|274.05|275.22|273.42|0
1644236960000|2022-02-07 12:29:20|275.64|273.84|275.43|273.63|275.64|273.84|275.43|273.63|0
1644236970000|2022-02-07 12:29:30|275.33|273.53|275.33|273.53|275.33|273.53|275.33|273.53|0
1644236980000|2022-02-07 12:29:40|275.43|273.63|275.01|273.21|275.43|273.63|275.01|273.21|0
1644236990000|2022-02-07 12:29:50|275.11|273.31|275.22|273.42|275.22|273.42|275.11|273.31|0
1644237000000|2022-02-07 12:30:00|275.11|273.31|275|273.2|275.22|273.42|275|273.2|0
1644237010000|2022-02-07 12:30:10|275.64|273.84|274.79|272.99|275.64|273.84|274.79|272.99|0
1644237020000|2022-02-07 12:30:20|274.16|272.36|274.48|272.68|274.58|272.78|274.16|272.36|0
1644237030000|2022-02-07 12:30:30|274.37|272.57|274.27|272.47|274.37|272.57|274.27|272.47|0
1644237040000|2022-02-07 12:30:40|274.37|272.57|274.37|272.57|274.58|272.78|274.37|272.57|0
1644237050000|2022-02-07 12:30:50|274.58|272.78|274.37|272.57|274.58|272.78|274.37|272.57|0
1644237060000|2022-02-07 12:31:00|274.06|272.26|274.79|272.99|274.79|272.99|274.06|272.26|0
1644237070000|2022-02-07 12:31:10|275|273.2|274.58|272.78|275|273.2|274.58|272.78|0
1644237080000|2022-02-07 12:31:20|274.79|272.99|274.58|272.78|274.79|272.99|274.58|272.78|0
1644237090000|2022-02-07 12:31:30|274.37|272.57|274.37|272.57|274.58|272.78|274.37|272.57|0
1644237100000|2022-02-07 12:31:40|274.48|272.68|274.58|272.78|274.58|272.78|274.48|272.68|0
1644237110000|2022-02-07 12:31:50|274.27|272.47|274.27|272.47|274.27|272.47|274.16|272.36|0
1644237120000|2022-02-07 12:32:00|274.16|272.36|274.16|272.36|274.16|272.36|273.95|272.15|0
1644237130000|2022-02-07 12:32:10|274.37|272.57|274.37|272.57|274.37|272.57|274.37|272.57|0
1644237140000|2022-02-07 12:32:20|274.16|272.36|273.53|271.73|274.16|272.36|273.53|271.73|0
1644237150000|2022-02-07 12:32:30|273.74|271.94|273.95|272.15|273.95|272.15|273.53|271.73|0
1644237160000|2022-02-07 12:32:40|274.06|272.26|274.27|272.47|274.37|272.57|274.06|272.26|0
1644237170000|2022-02-07 12:32:50|274.16|272.36|274.16|272.36|274.16|272.36|274.06|272.26|0
1644237180000|2022-02-07 12:33:00|273.95|272.15|274.37|272.57|274.37|272.57|273.95|272.15|0
1644237190000|2022-02-07 12:33:10|274.69|272.89|274.9|273.1|275|273.2|274.69|272.89|0
1644237200000|2022-02-07 12:33:20|274.79|272.99|274.58|272.78|274.79|272.99|274.58|272.78|0
1644237210000|2022-02-07 12:33:30|274.48|272.68|274.37|272.57|274.48|272.68|274.37|272.57|0
1644237220000|2022-02-07 12:33:40|274.58|272.78|274.58|272.78|274.58|272.78|274.58|272.78|0
1644237230000|2022-02-07 12:33:50|274.37|272.57|274.37|272.57|274.48|272.68|274.37|272.57|0
1644237240000|2022-02-07 12:34:00|274.48|272.68|274.58|272.78|274.58|272.78|274.48|272.68|0
1644237250000|2022-02-07 12:34:10|274.79|272.99|274.79|272.99|274.79|272.99|274.79|272.99|0
1644237260000|2022-02-07 12:34:20|275|273.2|275|273.2|275|273.2|275|273.2|0
1644237280000|2022-02-07 12:34:40|275.21|273.41|275|273.2|275.21|273.41|275|273.2|0
1644237290000|2022-02-07 12:34:50|274.79|272.99|274.79|272.99|274.9|273.1|274.79|272.99|0
1644237300000|2022-02-07 12:35:00|275|273.2|275|273.2|275|273.2|275|273.2|0
1644237320000|2022-02-07 12:35:20|274.9|273.1|275|273.2|275|273.2|274.58|272.78|0
1644237330000|2022-02-07 12:35:30|274.79|272.99|274.69|272.89|274.79|272.99|274.69|272.89|0
1644237340000|2022-02-07 12:35:40|274.58|272.78|274.16|272.36|274.58|272.78|274.16|272.36|0
1644237350000|2022-02-07 12:35:50|274.58|272.78|274.16|272.36|274.58|272.78|274.16|272.36|0
1644237360000|2022-02-07 12:36:00|274.27|272.47|274.27|272.47|274.27|272.47|274.16|272.36|0
1644237370000|2022-02-07 12:36:10|274.16|272.36|274.58|272.78|274.58|272.78|274.16|272.36|0
1644237380000|2022-02-07 12:36:20|274.48|272.68|274.48|272.68|274.48|272.68|274.48|272.68|0
1644237390000|2022-02-07 12:36:30|274.37|272.57|274.37|272.57|274.37|272.57|274.37|272.57|0
1644237400000|2022-02-07 12:36:40|274.58|272.78|275|273.2|275|273.2|274.58|272.78|0
1644237410000|2022-02-07 12:36:50|274.79|272.99|275|273.2|275|273.2|274.79|272.99|0
1644237420000|2022-02-07 12:37:00|274.9|273.1|274.79|272.99|275|273.2|274.79|272.99|0
1644237430000|2022-02-07 12:37:10|274.9|273.1|274.9|273.1|274.9|273.1|274.79|272.99|0
1644237440000|2022-02-07 12:37:20|274.79|272.99|275|273.2|275|273.2|274.79|272.99|0
1644237450000|2022-02-07 12:37:30|275.21|273.41|275|273.2|275.21|273.41|275|273.2|0
1644237460000|2022-02-07 12:37:40|274.37|272.57|274.06|272.26|274.37|272.57|273.95|272.15|0
1644237470000|2022-02-07 12:37:50|274.16|272.36|274.06|272.26|274.16|272.36|274.06|272.26|0
1644237480000|2022-02-07 12:38:00|273.95|272.15|274.16|272.36|274.16|272.36|273.95|272.15|0
1644237500000|2022-02-07 12:38:20|274.27|272.47|274.27|272.47|274.27|272.47|274.27|272.47|0
1644237510000|2022-02-07 12:38:30|274.16|272.36|274.37|272.57|274.37|272.57|274.16|272.36|0
1644237520000|2022-02-07 12:38:40|274.79|272.99|274.9|273.1|274.9|273.1|274.79|272.99|0
1644237530000|2022-02-07 12:38:50|274.79|272.99|275|273.2|275|273.2|274.79|272.99|0
1644237540000|2022-02-07 12:39:00|274.79|272.99|275.21|273.41|275.21|273.41|274.79|272.99|0
1644237550000|2022-02-07 12:39:10|275|273.2|275.42|273.62|275.42|273.62|275|273.2|0
1644237560000|2022-02-07 12:39:20|275.21|273.41|275|273.2|275.42|273.62|275|273.2|0
1644237570000|2022-02-07 12:39:30|275.21|273.41|275.21|273.41|275.21|273.41|275.21|273.41|0
1644237580000|2022-02-07 12:39:40|275|273.2|275|273.2|275|273.2|275|273.2|0
1644237590000|2022-02-07 12:39:50|274.79|272.99|274.58|272.78|274.79|272.99|274.58|272.78|0
1644237600000|2022-02-07 12:40:00|274.37|272.57|274.58|272.78|274.58|272.78|274.37|272.57|0
1644237620000|2022-02-07 12:40:20|274.37|272.57|273.95|272.15|274.37|272.57|273.95|272.15|0
1644237630000|2022-02-07 12:40:30|273.73|271.93|273.73|271.93|273.73|271.93|273.73|271.93|0
1644237640000|2022-02-07 12:40:40|273.52|271.72|273.52|271.72|273.73|271.93|273.52|271.72|0
1644237650000|2022-02-07 12:40:50|273.63|271.83|273.31|271.51|273.63|271.83|273.31|271.51|0
1644237660000|2022-02-07 12:41:00|273.52|271.72|273.73|271.93|273.73|271.93|273.52|271.72|0
1644237670000|2022-02-07 12:41:10|273.84|272.04|273.94|272.14|274.05|272.25|273.84|272.04|0
1644237680000|2022-02-07 12:41:20|274.05|272.25|274.16|272.36|274.16|272.36|273.94|272.14|0
1644237690000|2022-02-07 12:41:30|274.37|272.57|274.37|272.57|274.37|272.57|274.37|272.57|0
1644237700000|2022-02-07 12:41:40|274.48|272.68|274.37|272.57|274.48|272.68|274.37|272.57|0
1644237710000|2022-02-07 12:41:50|274.48|272.68|273.63|271.83|274.48|272.68|273.63|271.83|0
1644237720000|2022-02-07 12:42:00|273.42|271.62|273.73|271.93|273.73|271.93|273.42|271.62|0
1644237730000|2022-02-07 12:42:10|273.84|272.04|274.05|272.25|274.05|272.25|273.84|272.04|0
1644237740000|2022-02-07 12:42:20|274.37|272.57|274.37|272.57|274.37|272.57|274.26|272.46|0
1644237750000|2022-02-07 12:42:30|274.26|272.46|274.26|272.46|274.37|272.57|274.26|272.46|0
1644237760000|2022-02-07 12:42:40|274.37|272.57|274.26|272.46|274.37|272.57|274.15|272.35|0
1644237770000|2022-02-07 12:42:50|274.37|272.57|274.48|272.68|274.58|272.78|274.37|272.57|0
1644237780000|2022-02-07 12:43:00|274.26|272.46|273.94|272.14|274.37|272.57|273.94|272.14|0
1644237790000|2022-02-07 12:43:10|273.84|272.04|273.31|271.51|273.84|272.04|273.31|271.51|0
1644237800000|2022-02-07 12:43:20|273.52|271.72|273.63|271.83|273.63|271.83|273.52|271.72|0
1644237810000|2022-02-07 12:43:30|273.73|271.93|273.52|271.72|273.73|271.93|273.52|271.72|0
1644237820000|2022-02-07 12:43:40|273.42|271.62|273.42|271.62|273.42|271.62|273.31|271.51|0
1644237830000|2022-02-07 12:43:50|273.31|271.51|273.63|271.83|273.63|271.83|273.31|271.51|0
1644237840000|2022-02-07 12:44:00|273.73|271.93|273.73|271.93|273.73|271.93|273.52|271.72|0
1644237850000|2022-02-07 12:44:10|273.94|272.14|273.94|272.14|273.94|272.14|273.94|272.14|0
1644237860000|2022-02-07 12:44:20|273.73|271.93|273.84|272.04|273.84|272.04|273.73|271.93|0
1644237870000|2022-02-07 12:44:30|273.73|271.93|273.73|271.93|273.73|271.93|273.73|271.93|0
1644237880000|2022-02-07 12:44:40|273.52|271.72|273.63|271.83|273.63|271.83|273.52|271.72|0
1644237890000|2022-02-07 12:44:50|273.52|271.72|273.52|271.72|273.63|271.83|273.52|271.72|0
1644237900000|2022-02-07 12:45:00|273.42|271.62|274.15|272.35|274.15|272.35|273.42|271.62|0
1644237910000|2022-02-07 12:45:10|274.26|272.46|274.15|272.35|274.26|272.46|274.05|272.25|0
1644237920000|2022-02-07 12:45:20|274.26|272.46|274.05|272.25|274.26|272.46|274.05|272.25|0
1644237930000|2022-02-07 12:45:30|273.84|272.04|273.1|271.3|273.84|272.04|273.1|271.3|0
1644237940000|2022-02-07 12:45:40|272.89|271.09|272.89|271.09|273.31|271.51|272.89|271.09|0
1644237950000|2022-02-07 12:45:50|273.1|271.3|272.89|271.09|273.1|271.3|272.79|270.99|0
1644237960000|2022-02-07 12:46:00|272.79|270.99|272.89|271.09|272.89|271.09|272.68|270.88|0
1644237970000|2022-02-07 12:46:10|272.68|270.88|272.68|270.88|272.79|270.99|272.68|270.88|0
1644237980000|2022-02-07 12:46:20|272.47|270.67|272.16|270.36|272.47|270.67|272.16|270.36|0
1644237990000|2022-02-07 12:46:30|272.05|270.25|271.84|270.04|272.05|270.25|271.84|270.04|0
1644238000000|2022-02-07 12:46:40|272.05|270.25|272.05|270.25|272.05|270.25|272.05|270.25|0
1644238010000|2022-02-07 12:46:50|272.16|270.36|272.26|270.46|272.26|270.46|272.16|270.36|0
1644238030000|2022-02-07 12:47:10|271.84|270.04|271.84|270.04|272.05|270.25|271.84|270.04|0
1644238040000|2022-02-07 12:47:20|271.63|269.83|271.63|269.83|271.63|269.83|271.63|269.83|0
1644238050000|2022-02-07 12:47:30|271.42|269.62|271.42|269.62|271.63|269.83|271.42|269.62|0
1644238060000|2022-02-07 12:47:40|271|269.2|271|269.2|271|269.2|271|269.2|0
1644238070000|2022-02-07 12:47:50|270.79|268.99|270.79|268.99|270.79|268.99|270.79|268.99|0
1644238080000|2022-02-07 12:48:00|271|269.2|271.11|269.31|271.11|269.31|271|269.2|0
1644238090000|2022-02-07 12:48:10|271|269.2|271|269.2|271.21|269.41|271|269.2|0
1644238100000|2022-02-07 12:48:20|270.79|268.99|270.79|268.99|270.79|268.99|270.79|268.99|0
1644238110000|2022-02-07 12:48:30|271|269.2|270.69|268.89|271|269.2|270.69|268.89|0
1644238120000|2022-02-07 12:48:40|270.58|268.78|271.21|269.41|271.21|269.41|270.58|268.78|0
1644238130000|2022-02-07 12:48:50|271.32|269.52|271.32|269.52|271.42|269.62|271.32|269.52|0
1644238140000|2022-02-07 12:49:00|271.21|269.41|271.63|269.83|271.63|269.83|271.21|269.41|0
1644238150000|2022-02-07 12:49:10|271.42|269.62|271.63|269.83|271.63|269.83|271.42|269.62|0
1644238160000|2022-02-07 12:49:20|271.42|269.62|271.63|269.83|271.63|269.83|271.42|269.62|0
1644238170000|2022-02-07 12:49:30|271.42|269.62|271.63|269.83|271.63|269.83|271.42|269.62|0
1644238180000|2022-02-07 12:49:40|271.42|269.62|271.21|269.41|271.42|269.62|271.21|269.41|0
1644238190000|2022-02-07 12:49:50|271|269.2|271.1|269.3|271.21|269.41|271|269.2|0
1644238200000|2022-02-07 12:50:00|271.21|269.41|271|269.2|271.21|269.41|271|269.2|0
1644238210000|2022-02-07 12:50:10|271.21|269.41|271.42|269.62|271.42|269.62|271.21|269.41|0
1644238220000|2022-02-07 12:50:20|271.21|269.41|271|269.2|271.21|269.41|271|269.2|0
1644238240000|2022-02-07 12:50:40|270.79|268.99|270.79|268.99|270.79|268.99|270.79|268.99|0
1644238250000|2022-02-07 12:50:50|270.37|268.57|270.27|268.47|270.37|268.57|270.27|268.47|0
1644238260000|2022-02-07 12:51:00|269.95|268.15|269.95|268.15|269.95|268.15|269.95|268.15|0
1644238270000|2022-02-07 12:51:10|269.85|268.05|269.85|268.05|269.85|268.05|269.85|268.05|0
1644238280000|2022-02-07 12:51:20|269.74|267.94|269.32|267.52|269.74|267.94|269.32|267.52|0
1644238290000|2022-02-07 12:51:30|269.11|267.31|269.01|267.21|269.11|267.31|269.01|267.21|0
1644238300000|2022-02-07 12:51:40|269.32|267.52|269.74|267.94|269.74|267.94|269.11|267.31|0
1644238310000|2022-02-07 12:51:50|269.64|267.84|269.32|267.52|269.64|267.84|269.32|267.52|0
1644238320000|2022-02-07 12:52:00|269.43|267.63|269.11|267.31|269.43|267.63|269.11|267.31|0
1644238330000|2022-02-07 12:52:10|269.53|267.73|269.32|267.52|269.53|267.73|269.32|267.52|0
1644238340000|2022-02-07 12:52:20|269.43|267.63|270.05|268.25|270.05|268.25|269.43|267.63|0
1644238350000|2022-02-07 12:52:30|269.95|268.15|269.85|268.05|269.95|268.15|269.85|268.05|0
1644238360000|2022-02-07 12:52:40|269.95|268.15|269.95|268.15|269.95|268.15|269.95|268.15|0
1644238370000|2022-02-07 12:52:50|269.74|267.94|269.74|267.94|269.74|267.94|269.53|267.73|0
1644238380000|2022-02-07 12:53:00|269.53|267.73|270.05|268.25|270.05|268.25|269.53|267.73|0
1644238390000|2022-02-07 12:53:10|269.95|268.15|269.95|268.15|269.95|268.15|269.95|268.15|0
1644238400000|2022-02-07 12:53:20|270.05|268.25|270.15|268.35|270.15|268.35|269.95|268.15|0
1644238410000|2022-02-07 12:53:30|270.36|268.56|270.36|268.56|270.36|268.56|270.15|268.35|0
1644238420000|2022-02-07 12:53:40|270.15|268.35|270.15|268.35|270.15|268.35|270.15|268.35|0
1644238430000|2022-02-07 12:53:50|269.95|268.15|270.57|268.77|270.57|268.77|269.95|268.15|0
1644238450000|2022-02-07 12:54:10|270.36|268.56|270.78|268.98|270.78|268.98|270.36|268.56|0
1644238460000|2022-02-07 12:54:20|270.99|269.19|271.83|270.03|271.83|270.03|270.99|269.19|0
1644238470000|2022-02-07 12:54:30|271.62|269.82|271.41|269.61|271.62|269.82|271.41|269.61|0
1644238480000|2022-02-07 12:54:40|271.2|269.4|271.41|269.61|271.41|269.61|271.2|269.4|0
1644238490000|2022-02-07 12:54:50|271.52|269.72|271.62|269.82|271.83|270.03|271.52|269.72|0
1644238500000|2022-02-07 12:55:00|271.73|269.93|271.83|270.03|271.83|270.03|271.62|269.82|0
1644238510000|2022-02-07 12:55:10|271.73|269.93|271.62|269.82|271.83|270.03|271.62|269.82|0
1644238520000|2022-02-07 12:55:20|271.41|269.61|270.99|269.19|271.41|269.61|270.99|269.19|0
1644238530000|2022-02-07 12:55:30|271.2|269.4|271.1|269.3|271.2|269.4|271.1|269.3|0
1644238540000|2022-02-07 12:55:40|270.99|269.19|271.2|269.4|271.41|269.61|270.99|269.19|0
1644238550000|2022-02-07 12:55:50|270.99|269.19|271.2|269.4|271.2|269.4|270.99|269.19|0
1644238560000|2022-02-07 12:56:00|270.99|269.19|270.36|268.56|270.99|269.19|270.36|268.56|0
1644238570000|2022-02-07 12:56:10|270.26|268.46|269.94|268.14|270.26|268.46|269.94|268.14|0
1644238580000|2022-02-07 12:56:20|269.84|268.04|270.05|268.25|270.05|268.25|269.84|268.04|0
1644238590000|2022-02-07 12:56:30|269.73|267.93|269.73|267.93|269.94|268.14|269.73|267.93|0
1644238610000|2022-02-07 12:56:50|269.63|267.83|269.63|267.83|269.63|267.83|269.63|267.83|0
1644238620000|2022-02-07 12:57:00|269.73|267.93|269.11|267.31|269.73|267.93|269.11|267.31|0
1644238630000|2022-02-07 12:57:10|269.31|267.51|269.31|267.51|269.52|267.72|269.31|267.51|0
1644238640000|2022-02-07 12:57:20|269.11|267.31|269.11|267.31|269.11|267.31|268.9|267.1|0
1644238650000|2022-02-07 12:57:30|269.31|267.51|269.31|267.51|269.52|267.72|269.31|267.51|0
1644238660000|2022-02-07 12:57:40|269.42|267.62|269.52|267.72|269.52|267.72|269.31|267.51|0
1644238670000|2022-02-07 12:57:50|269.94|268.14|270.15|268.35|270.15|268.35|269.94|268.14|0
1644238680000|2022-02-07 12:58:00|270.05|268.25|270.89|269.09|270.89|269.09|270.05|268.25|0
1644238690000|2022-02-07 12:58:10|270.99|269.19|270.78|268.98|270.99|269.19|270.78|268.98|0
1644238700000|2022-02-07 12:58:20|270.89|269.09|271.2|269.4|271.2|269.4|270.89|269.09|0
1644238710000|2022-02-07 12:58:30|271.41|269.61|271.31|269.51|271.41|269.61|271.31|269.51|0
1644238720000|2022-02-07 12:58:40|271.2|269.4|271.41|269.61|271.41|269.61|271.2|269.4|0
1644238730000|2022-02-07 12:58:50|271.62|269.82|271.62|269.82|271.62|269.82|271.62|269.82|0
1644238740000|2022-02-07 12:59:00|271.52|269.72|271.52|269.72|271.52|269.72|271.41|269.61|0
1644238750000|2022-02-07 12:59:10|271.41|269.61|271.41|269.61|271.41|269.61|271.41|269.61|0
1644238760000|2022-02-07 12:59:20|271.2|269.4|271.2|269.4|271.2|269.4|271.2|269.4|0
1644238770000|2022-02-07 12:59:30|271.62|269.82|271.52|269.72|271.73|269.93|271.52|269.72|0
1644238780000|2022-02-07 12:59:40|271.62|269.82|271.52|269.72|271.62|269.82|271.41|269.61|0
1644238790000|2022-02-07 12:59:50|271.62|269.82|271.62|269.82|271.62|269.82|271.62|269.82|0
1644238800000|2022-02-07 13:00:00|272.04|270.24|272.67|270.87|273.3|271.5|272.04|270.24|0
1644238810000|2022-02-07 13:00:10|272.04|270.24|270.78|268.98|272.04|270.24|270.78|268.98|0
1644238820000|2022-02-07 13:00:20|270.99|269.19|270.57|268.77|270.99|269.19|270.15|268.35|0
1644238830000|2022-02-07 13:00:30|270.15|268.35|270.57|268.77|270.57|268.77|270.15|268.35|0
1644238840000|2022-02-07 13:00:40|270.36|268.56|270.36|268.56|270.57|268.77|270.36|268.56|0
1644238850000|2022-02-07 13:00:50|270.57|268.77|270.36|268.56|270.57|268.77|270.36|268.56|0
1644238860000|2022-02-07 13:01:00|270.57|268.77|271.2|269.4|271.2|269.4|270.36|268.56|0
1644238870000|2022-02-07 13:01:10|271.1|269.3|270.57|268.77|271.1|269.3|270.57|268.77|0
1644238880000|2022-02-07 13:01:20|270.47|268.67|270.36|268.56|270.57|268.77|270.36|268.56|0
1644238890000|2022-02-07 13:01:30|270.15|268.35|270.36|268.56|270.36|268.56|270.15|268.35|0
1644238900000|2022-02-07 13:01:40|269.94|268.14|269.31|267.51|269.94|268.14|269.21|267.41|0
1644238910000|2022-02-07 13:01:50|269.42|267.62|269.52|267.72|269.52|267.72|269.42|267.62|0
1644238920000|2022-02-07 13:02:00|269.73|267.93|269.73|267.93|269.94|268.14|269.73|267.93|0
1644238930000|2022-02-07 13:02:10|269.94|268.14|269.52|267.72|269.94|268.14|269.52|267.72|0
1644238940000|2022-02-07 13:02:20|269.31|267.51|269.52|267.72|269.52|267.72|269.31|267.51|0
1644238950000|2022-02-07 13:02:30|269.31|267.51|269.31|267.51|269.52|267.72|269.31|267.51|0
1644238960000|2022-02-07 13:02:40|269.1|267.3|269.1|267.3|269.1|267.3|269.1|267.3|0
1644238970000|2022-02-07 13:02:50|269.31|267.51|268.68|266.88|269.31|267.51|268.68|266.88|0
1644238980000|2022-02-07 13:03:00|268.47|266.67|268.27|266.47|268.47|266.67|268.27|266.47|0
1644238990000|2022-02-07 13:03:10|268.06|266.26|268.06|266.26|268.27|266.47|268.06|266.26|0
1644239000000|2022-02-07 13:03:20|268.27|266.47|268.58|266.78|268.68|266.88|268.27|266.47|0
1644239010000|2022-02-07 13:03:30|268.89|267.09|268.47|266.67|268.89|267.09|268.47|266.67|0
1644239020000|2022-02-07 13:03:40|268.68|266.88|268.47|266.67|268.68|266.88|268.47|266.67|0
1644239030000|2022-02-07 13:03:50|268.37|266.57|268.68|266.88|268.68|266.88|268.37|266.57|0
1644239040000|2022-02-07 13:04:00|268.79|266.99|268.89|267.09|268.89|267.09|268.47|266.67|0
1644239050000|2022-02-07 13:04:10|269.1|267.3|268.89|267.09|269.1|267.3|268.89|267.09|0
1644239060000|2022-02-07 13:04:20|269.1|267.3|269.1|267.3|269.1|267.3|269.1|267.3|0
1644239070000|2022-02-07 13:04:30|269|267.2|269|267.2|269|267.2|269|267.2|0
1644239080000|2022-02-07 13:04:40|268.89|267.09|268.26|266.46|269.1|267.3|268.26|266.46|0
1644239090000|2022-02-07 13:04:50|268.06|266.26|268.06|266.26|268.26|266.46|268.06|266.26|0
1644239100000|2022-02-07 13:05:00|268.26|266.46|268.06|266.26|268.26|266.46|268.06|266.26|0
1644239110000|2022-02-07 13:05:10|268.47|266.67|268.58|266.78|268.58|266.78|268.47|266.67|0
1644239120000|2022-02-07 13:05:20|268.68|266.88|268.89|267.09|268.89|267.09|268.68|266.88|0
1644239130000|2022-02-07 13:05:30|268.68|266.88|269.1|267.3|269.1|267.3|268.68|266.88|0
1644239140000|2022-02-07 13:05:40|268.89|267.09|268.89|267.09|269.1|267.3|268.89|267.09|0
1644239150000|2022-02-07 13:05:50|269|267.2|269|267.2|269.1|267.3|269|267.2|0
1644239160000|2022-02-07 13:06:00|269.1|267.3|269.31|267.51|269.31|267.51|268.89|267.09|0
1644239170000|2022-02-07 13:06:10|268.68|266.88|268.68|266.88|268.68|266.88|268.68|266.88|0
1644239180000|2022-02-07 13:06:20|268.58|266.78|268.79|266.99|268.79|266.99|268.58|266.78|0
1644239190000|2022-02-07 13:06:30|268.68|266.88|268.89|267.09|268.89|267.09|268.68|266.88|0
1644239200000|2022-02-07 13:06:40|269.1|267.3|268.68|266.88|269.1|267.3|268.68|266.88|0
1644239210000|2022-02-07 13:06:50|268.89|267.09|268.68|266.88|268.89|267.09|268.68|266.88|0
1644239220000|2022-02-07 13:07:00|268.47|266.67|268.05|266.25|268.47|266.67|268.05|266.25|0
1644239230000|2022-02-07 13:07:10|267.95|266.15|268.05|266.25|268.05|266.25|267.85|266.05|0
1644239240000|2022-02-07 13:07:20|267.85|266.05|267.85|266.05|267.85|266.05|267.43|265.63|0
1644239250000|2022-02-07 13:07:30|267.64|265.84|267.43|265.63|267.64|265.84|267.43|265.63|0
1644239260000|2022-02-07 13:07:40|267.22|265.42|267.43|265.63|267.43|265.63|267.22|265.42|0
1644239270000|2022-02-07 13:07:50|267.22|265.42|267.01|265.21|267.22|265.42|267.01|265.21|0
1644239280000|2022-02-07 13:08:00|266.59|264.79|266.18|264.38|266.59|264.79|266.18|264.38|0
1644239290000|2022-02-07 13:08:10|266.59|264.79|265.55|263.75|266.59|264.79|265.55|263.75|0
1644239300000|2022-02-07 13:08:20|265.76|263.96|265.76|263.96|265.97|264.17|265.76|263.96|0
1644239310000|2022-02-07 13:08:30|265.55|263.75|265.55|263.75|265.55|263.75|265.55|263.75|0
1644239320000|2022-02-07 13:08:40|265.34|263.54|265.55|263.75|265.55|263.75|265.13|263.33|0
1644239330000|2022-02-07 13:08:50|265.34|263.54|265.76|263.96|265.76|263.96|265.34|263.54|0
1644239340000|2022-02-07 13:09:00|265.97|264.17|265.97|264.17|265.97|264.17|265.76|263.96|0
1644239350000|2022-02-07 13:09:10|265.76|263.96|265.55|263.75|265.97|264.17|265.55|263.75|0
1644239360000|2022-02-07 13:09:20|265.76|263.96|265.97|264.17|265.97|264.17|265.76|263.96|0
1644239370000|2022-02-07 13:09:30|265.76|263.96|265.34|263.54|265.76|263.96|265.34|263.54|0
1644239380000|2022-02-07 13:09:40|265.13|263.33|265.76|263.96|265.76|263.96|265.13|263.33|0
1644239390000|2022-02-07 13:09:50|265.97|264.17|266.8|265|266.8|265|265.97|264.17|0
1644239400000|2022-02-07 13:10:00|267.01|265.21|267.22|265.42|267.22|265.42|267.01|265.21|0
1644239410000|2022-02-07 13:10:10|267.01|265.21|266.8|265|267.01|265.21|266.8|265|0
1644239420000|2022-02-07 13:10:20|267.01|265.21|266.59|264.79|267.01|265.21|266.59|264.79|0
1644239430000|2022-02-07 13:10:30|266.8|265|265.55|263.75|267.01|265.21|265.55|263.75|0
1644239440000|2022-02-07 13:10:40|265.66|263.86|265.97|264.17|265.97|264.17|265.55|263.75|0
1644239450000|2022-02-07 13:10:50|265.76|263.96|265.55|263.75|265.76|263.96|265.55|263.75|0
1644239460000|2022-02-07 13:11:00|265.76|263.96|266.38|264.58|266.38|264.58|265.76|263.96|0
1644239470000|2022-02-07 13:11:10|266.59|264.79|266.59|264.79|266.8|265|266.59|264.79|0
1644239480000|2022-02-07 13:11:20|266.8|265|266.38|264.58|266.8|265|266.38|264.58|0
1644239490000|2022-02-07 13:11:30|266.49|264.69|266.38|264.58|266.49|264.69|266.38|264.58|0
1644239500000|2022-02-07 13:11:40|266.17|264.37|266.7|264.9|266.7|264.9|266.17|264.37|0
1644239510000|2022-02-07 13:11:50|266.8|265|266.59|264.79|266.8|265|266.59|264.79|0
1644239520000|2022-02-07 13:12:00|266.8|265|266.8|265|266.8|265|266.59|264.79|0
1644239530000|2022-02-07 13:12:10|266.17|264.37|266.38|264.58|266.38|264.58|266.17|264.37|0
1644239540000|2022-02-07 13:12:20|266.17|264.37|266.38|264.58|266.38|264.58|266.17|264.37|0
1644239550000|2022-02-07 13:12:30|266.17|264.37|266.38|264.58|266.38|264.58|266.17|264.37|0
1644239560000|2022-02-07 13:12:40|266.17|264.37|266.17|264.37|266.17|264.37|265.96|264.16|0
1644239570000|2022-02-07 13:12:50|266.38|264.58|266.17|264.37|266.38|264.58|266.17|264.37|0
1644239580000|2022-02-07 13:13:00|265.96|264.16|265.96|264.16|265.96|264.16|265.96|264.16|0
1644239590000|2022-02-07 13:13:10|265.76|263.96|265.76|263.96|265.96|264.16|265.76|263.96|0
1644239600000|2022-02-07 13:13:20|265.96|264.16|265.34|263.54|265.96|264.16|265.34|263.54|0
1644239610000|2022-02-07 13:13:30|265.13|263.33|264.92|263.12|265.13|263.33|264.72|262.92|0
1644239620000|2022-02-07 13:13:40|265.13|263.33|265.34|263.54|265.34|263.54|265.13|263.33|0
1644239630000|2022-02-07 13:13:50|265.96|264.16|265.96|264.16|266.17|264.37|265.96|264.16|0
1644239640000|2022-02-07 13:14:00|266.17|264.37|266.38|264.58|266.38|264.58|266.17|264.37|0
1644239650000|2022-02-07 13:14:10|266.59|264.79|266.8|265|266.8|265|266.59|264.79|0
1644239660000|2022-02-07 13:14:20|266.59|264.79|266.8|265|266.8|265|266.38|264.58|0
1644239670000|2022-02-07 13:14:30|266.59|264.79|266.8|265|266.8|265|266.49|264.69|0
1644239680000|2022-02-07 13:14:40|267.01|265.21|267.01|265.21|267.01|265.21|267.01|265.21|0
1644239690000|2022-02-07 13:14:50|266.8|265|266.8|265|266.8|265|266.8|265|0
1644239700000|2022-02-07 13:15:00|267.01|265.21|266.7|264.9|267.01|265.21|266.59|264.79|0
1644239710000|2022-02-07 13:15:10|267.01|265.21|267.01|265.21|267.01|265.21|266.8|265|0
1644239720000|2022-02-07 13:15:20|266.8|265|267.01|265.21|267.01|265.21|266.8|265|0
1644239730000|2022-02-07 13:15:30|266.8|265|267.01|265.21|267.01|265.21|266.8|265|0
1644239740000|2022-02-07 13:15:40|267.21|265.41|267.21|265.41|267.21|265.41|267.21|265.41|0
1644239750000|2022-02-07 13:15:50|267.01|265.21|266.8|265|267.01|265.21|266.8|265|0
1644239760000|2022-02-07 13:16:00|267.01|265.21|267.42|265.62|267.42|265.62|267.01|265.21|0
1644239770000|2022-02-07 13:16:10|267.63|265.83|267.21|265.41|267.63|265.83|267.21|265.41|0
1644239780000|2022-02-07 13:16:20|267.01|265.21|267.21|265.41|267.21|265.41|267.01|265.21|0
1644239790000|2022-02-07 13:16:30|267.63|265.83|267.42|265.62|267.63|265.83|267.42|265.62|0
1644239800000|2022-02-07 13:16:40|267.21|265.41|267.21|265.41|267.21|265.41|267.21|265.41|0
1644239810000|2022-02-07 13:16:50|267.01|265.21|267.01|265.21|267.21|265.41|267.01|265.21|0
1644239820000|2022-02-07 13:17:00|267.21|265.41|267.01|265.21|267.21|265.41|267.01|265.21|0
1644239830000|2022-02-07 13:17:10|266.9|265.1|266.8|265|266.9|265.1|266.8|265|0
1644239840000|2022-02-07 13:17:20|267|265.2|267.21|265.41|267.32|265.52|267|265.2|0
1644239850000|2022-02-07 13:17:30|267.42|265.62|267.11|265.31|267.63|265.83|267.11|265.31|0
1644239860000|2022-02-07 13:17:40|267|265.2|267|265.2|267.21|265.41|267|265.2|0
1644239870000|2022-02-07 13:17:50|267.21|265.41|267.21|265.41|267.21|265.41|267|265.2|0
1644239880000|2022-02-07 13:18:00|267.63|265.83|267.63|265.83|267.63|265.83|267.42|265.62|0
1644239890000|2022-02-07 13:18:10|267.42|265.62|267.21|265.41|267.42|265.62|267.21|265.41|0
1644239900000|2022-02-07 13:18:20|267.11|265.31|267.11|265.31|267.11|265.31|267.11|265.31|0
1644239910000|2022-02-07 13:18:30|267.21|265.41|267.42|265.62|267.42|265.62|267.11|265.31|0
1644239920000|2022-02-07 13:18:40|267.21|265.41|267.42|265.62|267.42|265.62|267.21|265.41|0
1644239930000|2022-02-07 13:18:50|267.21|265.41|267.21|265.41|267.32|265.52|267.21|265.41|0
1644239940000|2022-02-07 13:19:00|267|265.2|267|265.2|267|265.2|266.8|265|0
1644239950000|2022-02-07 13:19:10|267.21|265.41|267.21|265.41|267.42|265.62|267.21|265.41|0
1644239960000|2022-02-07 13:19:20|267.42|265.62|267.42|265.62|267.42|265.62|267.42|265.62|0
1644239970000|2022-02-07 13:19:30|267.32|265.52|267.32|265.52|267.32|265.52|267.21|265.41|0
1644239980000|2022-02-07 13:19:40|267.21|265.41|267.21|265.41|267.32|265.52|267.21|265.41|0
1644239990000|2022-02-07 13:19:50|267.42|265.62|267.42|265.62|267.42|265.62|267.42|265.62|0
1644240000000|2022-02-07 13:20:00|267.32|265.52|267.42|265.62|267.42|265.62|267.21|265.41|0
1644240010000|2022-02-07 13:20:10|267|265.2|266.79|264.99|267.42|265.62|266.79|264.99|0
1644240020000|2022-02-07 13:20:20|267.93|266.13|265.89|264.09|267.93|266.13|265.89|264.09|0
1644240030000|2022-02-07 13:20:30|265.79|263.99|264.33|262.53|265.79|263.99|264.33|262.53|0
1644240040000|2022-02-07 13:20:40|264.12|262.32|263.91|262.11|264.23|262.43|263.91|262.11|0
1644240050000|2022-02-07 13:20:50|264.02|262.22|263.7|261.9|264.02|262.22|263.7|261.9|0
1644240060000|2022-02-07 13:21:00|263.49|261.69|263.28|261.48|263.49|261.69|262.86|261.06|0
1644240070000|2022-02-07 13:21:10|263.49|261.69|263.28|261.48|263.49|261.69|263.07|261.27|0
1644240080000|2022-02-07 13:21:20|263.07|261.27|263.07|261.27|263.07|261.27|263.07|261.27|0
1644240090000|2022-02-07 13:21:30|262.86|261.06|263.7|261.9|263.7|261.9|262.86|261.06|0
1644240100000|2022-02-07 13:21:40|264.33|262.53|264.33|262.53|264.75|262.95|264.33|262.53|0
1644240110000|2022-02-07 13:21:50|264.54|262.74|264.65|262.85|264.65|262.85|264.33|262.53|0
1644240120000|2022-02-07 13:22:00|264.54|262.74|264.54|262.74|264.54|262.74|264.33|262.53|0
1644240130000|2022-02-07 13:22:10|264.75|262.95|264.96|263.16|264.96|263.16|264.54|262.74|0
1644240140000|2022-02-07 13:22:20|265.17|263.37|265.39|263.59|265.39|263.59|265.17|263.37|0
1644240150000|2022-02-07 13:22:30|265.38|263.58|265.38|263.58|265.38|263.58|265.38|263.58|0
1644240160000|2022-02-07 13:22:40|264.96|263.16|264.65|262.85|264.96|263.16|264.33|262.53|0
1644240170000|2022-02-07 13:22:50|264.54|262.74|264.12|262.32|264.54|262.74|264.12|262.32|0
1644240180000|2022-02-07 13:23:00|263.49|261.69|263.28|261.48|263.49|261.69|263.28|261.48|0
1644240190000|2022-02-07 13:23:10|263.49|261.69|262.71|260.91|263.6|261.8|262.71|260.91|0
1644240200000|2022-02-07 13:23:20|263.35|261.55|263.56|261.76|263.56|261.76|263.13|261.33|0
1644240210000|2022-02-07 13:23:30|264.19|262.39|264.19|262.39|264.4|262.6|264.19|262.39|0
1644240220000|2022-02-07 13:23:40|263.98|262.18|263.77|261.97|263.98|262.18|263.77|261.97|0
1644240230000|2022-02-07 13:23:50|264.09|262.29|263.98|262.18|264.09|262.29|263.88|262.08|0
1644240240000|2022-02-07 13:24:00|264.4|262.6|264.4|262.6|264.4|262.6|264.4|262.6|0
1644240250000|2022-02-07 13:24:10|264.61|262.81|265.45|263.65|265.45|263.65|264.61|262.81|0
1644240260000|2022-02-07 13:24:20|265.24|263.44|265.24|263.44|265.24|263.44|265.03|263.23|0
1644240270000|2022-02-07 13:24:30|264.82|263.02|265.03|263.23|265.03|263.23|264.82|263.02|0
1644240280000|2022-02-07 13:24:40|264.82|263.02|265.03|263.23|265.03|263.23|264.82|263.02|0
1644240290000|2022-02-07 13:24:50|264.93|263.13|264.82|263.02|265.24|263.44|264.82|263.02|0
1644240300000|2022-02-07 13:25:00|264.4|262.6|264.61|262.81|264.61|262.81|264.19|262.39|0
1644240310000|2022-02-07 13:25:10|265.03|263.23|265.03|263.23|265.24|263.44|265.03|263.23|0
1644240320000|2022-02-07 13:25:20|264.82|263.02|265.03|263.23|265.03|263.23|264.82|263.02|0
1644240330000|2022-02-07 13:25:30|265.24|263.44|265.24|263.44|265.24|263.44|265.24|263.44|0
1644240340000|2022-02-07 13:25:40|265.45|263.65|265.24|263.44|265.45|263.65|265.24|263.44|0
1644240350000|2022-02-07 13:25:50|264.82|263.02|264.82|263.02|265.03|263.23|264.82|263.02|0
1644240360000|2022-02-07 13:26:00|265.03|263.23|265.14|263.34|265.14|263.34|265.03|263.23|0
1644240370000|2022-02-07 13:26:10|265.24|263.44|265.24|263.44|265.24|263.44|265.24|263.44|0
1644240380000|2022-02-07 13:26:20|265.45|263.65|265.03|263.23|265.45|263.65|264.61|262.81|0
1644240390000|2022-02-07 13:26:30|264.93|263.13|265.03|263.23|265.24|263.44|264.93|263.13|0
1644240400000|2022-02-07 13:26:40|265.35|263.55|265.45|263.65|265.45|263.65|265.35|263.55|0
1644240410000|2022-02-07 13:26:50|265.66|263.86|265.77|263.97|265.87|264.07|265.56|263.76|0
1644240420000|2022-02-07 13:27:00|265.98|264.18|265.87|264.07|266.08|264.28|265.77|263.97|0
1644240430000|2022-02-07 13:27:10|266.08|264.28|265.87|264.07|266.08|264.28|265.87|264.07|0
1644240440000|2022-02-07 13:27:20|266.08|264.28|265.98|264.18|266.19|264.39|265.98|264.18|0
1644240450000|2022-02-07 13:27:30|265.87|264.07|265.66|263.86|265.87|264.07|265.66|263.86|0
1644240460000|2022-02-07 13:27:40|265.03|263.23|265.03|263.23|265.14|263.34|265.03|263.23|0
1644240470000|2022-02-07 13:27:50|265.24|263.44|265.45|263.65|265.45|263.65|265.24|263.44|0
1644240480000|2022-02-07 13:28:00|265.66|263.86|265.87|264.07|265.87|264.07|265.66|263.86|0
1644240490000|2022-02-07 13:28:10|266.08|264.28|266.08|264.28|266.08|264.28|265.87|264.07|0
1644240500000|2022-02-07 13:28:20|265.87|264.07|265.87|264.07|265.87|264.07|265.87|264.07|0
1644240510000|2022-02-07 13:28:30|266.08|264.28|265.87|264.07|266.08|264.28|265.87|264.07|0
1644240520000|2022-02-07 13:28:40|266.08|264.28|266.08|264.28|266.08|264.28|266.08|264.28|0
1644240530000|2022-02-07 13:28:50|265.87|264.07|265.87|264.07|265.87|264.07|265.87|264.07|0
1644240540000|2022-02-07 13:29:00|266.08|264.28|266.29|264.49|266.29|264.49|266.08|264.28|0
1644240550000|2022-02-07 13:29:10|266.08|264.28|266.08|264.28|266.29|264.49|266.08|264.28|0
1644240560000|2022-02-07 13:29:20|266.19|264.39|266.19|264.39|266.5|264.7|266.08|264.28|0
1644240570000|2022-02-07 13:29:30|266.29|264.49|266.5|264.7|266.5|264.7|266.29|264.49|0
1644240580000|2022-02-07 13:29:40|266.08|264.28|266.08|264.28|266.08|264.28|266.08|264.28|0
1644240590000|2022-02-07 13:29:50|265.87|264.07|265.87|264.07|265.87|264.07|265.87|264.07|0
1644240600000|2022-02-07 13:30:00|266.08|264.28|266.19|264.39|266.29|264.49|266.08|264.28|0
1644240610000|2022-02-07 13:30:10|266.29|264.49|266.19|264.39|266.29|264.49|266.19|264.39|0
1644240620000|2022-02-07 13:30:20|266.08|264.28|266.19|264.39|266.19|264.39|265.98|264.18|0
1644240630000|2022-02-07 13:30:30|266.08|264.28|266.08|264.28|266.08|264.28|266.08|264.28|0
1644240640000|2022-02-07 13:30:40|266.29|264.49|266.19|264.39|266.29|264.49|266.19|264.39|0
1644240650000|2022-02-07 13:30:50|266.4|264.6|266.72|264.92|266.93|265.13|266.4|264.6|0
1644240660000|2022-02-07 13:31:00|266.29|264.49|266.5|264.7|266.5|264.7|266.29|264.49|0
1644240680000|2022-02-07 13:31:20|266.4|264.6|266.4|264.6|266.4|264.6|266.4|264.6|0
1644240690000|2022-02-07 13:31:30|266.72|264.92|266.93|265.13|266.93|265.13|266.72|264.92|0
1644240700000|2022-02-07 13:31:40|267.14|265.34|267.56|265.76|267.56|265.76|267.14|265.34|0
1644240710000|2022-02-07 13:31:50|267.67|265.87|267.98|266.18|267.98|266.18|267.67|265.87|0
1644240730000|2022-02-07 13:32:10|267.56|265.76|267.56|265.76|267.56|265.76|267.56|265.76|0
1644240740000|2022-02-07 13:32:20|267.77|265.97|267.56|265.76|267.77|265.97|267.56|265.76|0
1644240750000|2022-02-07 13:32:30|267.77|265.97|267.56|265.76|267.77|265.97|267.56|265.76|0
1644240760000|2022-02-07 13:32:40|267.77|265.97|267.77|265.97|267.77|265.97|267.77|265.97|0
1644240770000|2022-02-07 13:32:50|267.56|265.76|267.56|265.76|267.67|265.87|267.56|265.76|0
1644240780000|2022-02-07 13:33:00|267.77|265.97|267.98|266.18|267.98|266.18|267.77|265.97|0
1644240790000|2022-02-07 13:33:10|267.56|265.76|267.56|265.76|267.88|266.08|267.56|265.76|0
1644240800000|2022-02-07 13:33:20|267.77|265.97|267.67|265.87|267.77|265.97|267.56|265.76|0
1644240810000|2022-02-07 13:33:30|267.56|265.76|267.56|265.76|267.56|265.76|267.56|265.76|0
1644240820000|2022-02-07 13:33:40|267.35|265.55|267.35|265.55|267.35|265.55|267.35|265.55|0
1644240830000|2022-02-07 13:33:50|267.56|265.76|267.77|265.97|267.77|265.97|267.56|265.76|0
1644240840000|2022-02-07 13:34:00|267.98|266.18|268.41|266.61|268.41|266.61|267.98|266.18|0
1644240850000|2022-02-07 13:34:10|268.62|266.82|268.83|267.03|268.83|267.03|268.62|266.82|0
1644240860000|2022-02-07 13:34:20|269.26|267.46|269.47|267.67|269.47|267.67|269.04|267.24|0
1644240870000|2022-02-07 13:34:30|269.25|267.45|269.89|268.09|269.89|268.09|269.25|267.45|0
1644240880000|2022-02-07 13:34:40|270.1|268.3|269.89|268.09|270.1|268.3|269.68|267.88|0
1644240890000|2022-02-07 13:34:50|269.68|267.88|269.89|268.09|269.89|268.09|269.68|267.88|0
1644240900000|2022-02-07 13:35:00|269.68|267.88|270.32|268.52|270.32|268.52|269.68|267.88|0
1644240910000|2022-02-07 13:35:10|270.74|268.94|270.32|268.52|270.74|268.94|270.1|268.3|0
1644240920000|2022-02-07 13:35:20|270.21|268.41|269.47|267.67|270.21|268.41|269.47|267.67|0
1644240930000|2022-02-07 13:35:30|269.25|267.45|269.68|267.88|269.68|267.88|269.25|267.45|0
1644240940000|2022-02-07 13:35:40|269.89|268.09|270.53|268.73|270.53|268.73|269.89|268.09|0
1644240950000|2022-02-07 13:35:50|270.1|268.3|269.89|268.09|270.1|268.3|269.89|268.09|0
1644240960000|2022-02-07 13:36:00|269.68|267.88|269.68|267.88|269.89|268.09|269.68|267.88|0
1644240970000|2022-02-07 13:36:10|269.89|268.09|270.1|268.3|270.1|268.3|269.89|268.09|0
1644240980000|2022-02-07 13:36:20|270|268.2|270.1|268.3|270.1|268.3|270|268.2|0
1644240990000|2022-02-07 13:36:30|270|268.2|270.1|268.3|270.53|268.73|270|268.2|0
1644241000000|2022-02-07 13:36:40|270|268.2|269.89|268.09|270|268.2|269.89|268.09|0
1644241010000|2022-02-07 13:36:50|270.1|268.3|269.89|268.09|270.1|268.3|269.89|268.09|0
1644241020000|2022-02-07 13:37:00|270|268.2|270.1|268.3|270.1|268.3|270|268.2|0
1644241030000|2022-02-07 13:37:10|269.89|268.09|269.89|268.09|269.89|268.09|269.68|267.88|0
1644241040000|2022-02-07 13:37:20|269.68|267.88|269.68|267.88|269.68|267.88|269.68|267.88|0
1644241050000|2022-02-07 13:37:30|269.58|267.78|269.25|267.45|269.58|267.78|269.25|267.45|0
1644241060000|2022-02-07 13:37:40|269.15|267.35|269.47|267.67|269.47|267.67|269.15|267.35|0
1644241070000|2022-02-07 13:37:50|269.89|268.09|269.58|267.78|269.89|268.09|269.58|267.78|0
1644241080000|2022-02-07 13:38:00|269.79|267.99|270.74|268.94|270.95|269.15|269.79|267.99|0
1644241090000|2022-02-07 13:38:10|270.95|269.15|270.1|268.3|270.95|269.15|270.1|268.3|0
1644241100000|2022-02-07 13:38:20|270|268.2|269.68|267.88|270|268.2|269.58|267.78|0
1644241110000|2022-02-07 13:38:30|269.47|267.67|269.47|267.67|269.47|267.67|269.15|267.35|0
1644241120000|2022-02-07 13:38:40|269.25|267.45|269.25|267.45|269.25|267.45|269.04|267.24|0
1644241130000|2022-02-07 13:38:50|269.04|267.24|268.83|267.03|269.04|267.24|268.83|267.03|0
1644241140000|2022-02-07 13:39:00|268.62|266.82|268.83|267.03|269.04|267.24|268.62|266.82|0
1644241150000|2022-02-07 13:39:10|269.25|267.45|269.68|267.88|269.68|267.88|269.25|267.45|0
1644241160000|2022-02-07 13:39:20|269.46|267.66|269.89|268.09|269.89|268.09|269.46|267.66|0
1644241170000|2022-02-07 13:39:30|270.1|268.3|270.1|268.3|270.1|268.3|270.1|268.3|0
1644241180000|2022-02-07 13:39:40|269.89|268.09|269.68|267.88|269.89|268.09|269.68|267.88|0
1644241190000|2022-02-07 13:39:50|269.46|267.66|269.25|267.45|269.46|267.66|269.25|267.45|0
1644241200000|2022-02-07 13:40:00|269.36|267.56|270.21|268.41|270.21|268.41|269.36|267.56|0
1644241210000|2022-02-07 13:40:10|269.68|267.88|269.68|267.88|269.89|268.09|269.68|267.88|0
1644241220000|2022-02-07 13:40:20|269.46|267.66|269.68|267.88|269.68|267.88|269.46|267.66|0
1644241230000|2022-02-07 13:40:30|269.89|268.09|270.1|268.3|270.1|268.3|269.89|268.09|0
1644241240000|2022-02-07 13:40:40|269.68|267.88|269.68|267.88|269.89|268.09|269.68|267.88|0
1644241250000|2022-02-07 13:40:50|269.46|267.66|270.1|268.3|270.1|268.3|269.46|267.66|0
1644241260000|2022-02-07 13:41:00|269.68|267.88|269.89|268.09|269.89|268.09|269.46|267.66|0
1644241270000|2022-02-07 13:41:10|269.68|267.88|269.57|267.77|269.68|267.88|269.57|267.77|0
1644241280000|2022-02-07 13:41:20|269.46|267.66|269.46|267.66|269.46|267.66|269.46|267.66|0
1644241290000|2022-02-07 13:41:30|269.25|267.45|269.25|267.45|269.25|267.45|269.04|267.24|0
1644241300000|2022-02-07 13:41:40|269.46|267.66|269.36|267.56|269.46|267.66|269.36|267.56|0
1644241310000|2022-02-07 13:41:50|269.46|267.66|269.36|267.56|269.46|267.66|269.36|267.56|0
1644241320000|2022-02-07 13:42:00|269.46|267.66|269.46|267.66|269.46|267.66|269.25|267.45|0
1644241330000|2022-02-07 13:42:10|269.68|267.88|269.46|267.66|269.68|267.88|269.46|267.66|0
1644241340000|2022-02-07 13:42:20|269.57|267.77|269.46|267.66|269.68|267.88|269.46|267.66|0
1644241350000|2022-02-07 13:42:30|269.68|267.88|270|268.2|270.1|268.3|269.68|267.88|0
1644241360000|2022-02-07 13:42:40|269.89|268.09|269.68|267.88|269.89|268.09|269.68|267.88|0
1644241370000|2022-02-07 13:42:50|269.04|267.24|268.61|266.81|269.04|267.24|268.61|266.81|0
1644241380000|2022-02-07 13:43:00|268.72|266.92|269.04|267.24|269.04|267.24|268.19|266.39|0
1644241390000|2022-02-07 13:43:10|269.25|267.45|269.36|267.56|269.36|267.56|269.04|267.24|0
1644241400000|2022-02-07 13:43:20|270.1|268.3|270.31|268.51|270.31|268.51|270.1|268.3|0
1644241410000|2022-02-07 13:43:30|270.1|268.3|270.42|268.62|270.52|268.72|270.1|268.3|0
1644241420000|2022-02-07 13:43:40|270.31|268.51|270.1|268.3|270.31|268.51|270.1|268.3|0
1644241430000|2022-02-07 13:43:50|269.89|268.09|270.1|268.3|270.1|268.3|269.89|268.09|0
1644241440000|2022-02-07 13:44:00|270|268.2|269.25|267.45|270|268.2|269.25|267.45|0
1644241450000|2022-02-07 13:44:10|269.15|267.35|269.04|267.24|269.15|267.35|269.04|267.24|0
1644241460000|2022-02-07 13:44:20|268.83|267.03|268.4|266.6|268.83|267.03|268.4|266.6|0
1644241470000|2022-02-07 13:44:30|268.51|266.71|269.15|267.35|269.15|267.35|268.51|266.71|0
1644241480000|2022-02-07 13:44:40|269.04|267.24|269.46|267.66|269.46|267.66|269.04|267.24|0
1644241490000|2022-02-07 13:44:50|269.25|267.45|269.04|267.24|269.25|267.45|269.04|267.24|0
1644241500000|2022-02-07 13:45:00|269.15|267.35|269.04|267.24|269.15|267.35|268.72|266.92|0
1644241510000|2022-02-07 13:45:10|268.94|267.14|269.46|267.66|269.46|267.66|268.94|267.14|0
1644241520000|2022-02-07 13:45:20|269.67|267.87|269.67|267.87|269.67|267.87|269.67|267.87|0
1644241530000|2022-02-07 13:45:30|269.46|267.66|270.31|268.51|270.31|268.51|269.46|267.66|0
1644241540000|2022-02-07 13:45:40|270.21|268.41|270.1|268.3|270.31|268.51|270.1|268.3|0
1644241550000|2022-02-07 13:45:50|270.31|268.51|269.89|268.09|270.31|268.51|269.89|268.09|0
1644241560000|2022-02-07 13:46:00|270.1|268.3|269.89|268.09|270.1|268.3|269.89|268.09|0
1644241570000|2022-02-07 13:46:10|269.67|267.87|269.46|267.66|269.67|267.87|269.46|267.66|0
1644241580000|2022-02-07 13:46:20|269.57|267.77|269.46|267.66|269.57|267.77|269.46|267.66|0
1644241590000|2022-02-07 13:46:30|269.57|267.77|269.57|267.77|269.67|267.87|269.46|267.66|0
1644241600000|2022-02-07 13:46:40|269.46|267.66|269.67|267.87|269.67|267.87|269.46|267.66|0
1644241610000|2022-02-07 13:46:50|269.46|267.66|269.04|267.24|269.46|267.66|269.04|267.24|0
1644241620000|2022-02-07 13:47:00|269.25|267.45|269.78|267.98|269.89|268.09|269.25|267.45|0
1644241630000|2022-02-07 13:47:10|269.89|268.09|269.89|268.09|269.89|268.09|269.78|267.98|0
1644241640000|2022-02-07 13:47:20|269.67|267.87|269.89|268.09|269.89|268.09|269.67|267.87|0
1644241650000|2022-02-07 13:47:30|270.31|268.51|270.1|268.3|270.31|268.51|269.67|267.87|0
1644241660000|2022-02-07 13:47:40|270.21|268.41|268.82|267.02|270.21|268.41|268.82|267.02|0
1644241670000|2022-02-07 13:47:50|269.04|267.24|269.25|267.45|269.25|267.45|269.04|267.24|0
1644241680000|2022-02-07 13:48:00|269.04|267.24|269.25|267.45|269.25|267.45|269.04|267.24|0
1644241690000|2022-02-07 13:48:10|269.15|267.35|269.25|267.45|269.25|267.45|269.04|267.24|0
1644241700000|2022-02-07 13:48:20|269.04|267.24|269.04|267.24|269.04|267.24|269.04|267.24|0
1644241710000|2022-02-07 13:48:30|268.82|267.02|268.61|266.81|268.82|267.02|268.61|266.81|0
1644241720000|2022-02-07 13:48:40|268.4|266.6|268.82|267.02|268.82|267.02|268.4|266.6|0
1644241730000|2022-02-07 13:48:50|268.61|266.81|268.61|266.81|268.61|266.81|268.61|266.81|0
1644241740000|2022-02-07 13:49:00|268.51|266.71|268.4|266.6|268.61|266.81|268.4|266.6|0
1644241750000|2022-02-07 13:49:10|268.61|266.81|268.4|266.6|268.61|266.81|268.4|266.6|0
1644241760000|2022-02-07 13:49:20|268.19|266.39|267.98|266.18|268.19|266.39|267.98|266.18|0
1644241770000|2022-02-07 13:49:30|267.55|265.75|267.34|265.54|267.55|265.75|267.34|265.54|0
1644241780000|2022-02-07 13:49:40|267.13|265.33|267.45|265.65|267.45|265.65|267.13|265.33|0
1644241790000|2022-02-07 13:49:50|267.55|265.75|267.76|265.96|267.98|266.18|267.55|265.75|0
1644241800000|2022-02-07 13:50:00|267.55|265.75|267.55|265.75|267.66|265.86|267.55|265.75|0
1644241810000|2022-02-07 13:50:10|267.76|265.96|268.19|266.39|268.19|266.39|267.76|265.96|0
1644241820000|2022-02-07 13:50:20|267.98|266.18|267.45|265.65|267.98|266.18|267.45|265.65|0
1644241830000|2022-02-07 13:50:30|267.34|265.54|267.55|265.75|267.55|265.75|267.34|265.54|0
1644241850000|2022-02-07 13:50:50|267.76|265.96|267.76|265.96|267.76|265.96|267.55|265.75|0
1644241860000|2022-02-07 13:51:00|267.55|265.75|267.76|265.96|267.76|265.96|267.55|265.75|0
1644241870000|2022-02-07 13:51:10|267.66|265.86|267.76|265.96|267.76|265.96|267.66|265.86|0
1644241880000|2022-02-07 13:51:20|267.97|266.17|267.97|266.17|267.97|266.17|267.97|266.17|0
1644241890000|2022-02-07 13:51:30|267.76|265.96|267.76|265.96|267.76|265.96|267.76|265.96|0
1644241900000|2022-02-07 13:51:40|268.19|266.39|267.97|266.17|268.4|266.6|267.97|266.17|0
1644241910000|2022-02-07 13:51:50|268.08|266.28|268.19|266.39|268.19|266.39|267.97|266.17|0
1644241920000|2022-02-07 13:52:00|267.97|266.17|268.19|266.39|268.19|266.39|267.97|266.17|0
1644241930000|2022-02-07 13:52:10|268.4|266.6|268.82|267.02|268.82|267.02|268.4|266.6|0
1644241940000|2022-02-07 13:52:20|268.61|266.81|268.82|267.02|268.82|267.02|268.61|266.81|0
1644241950000|2022-02-07 13:52:30|268.61|266.81|268.19|266.39|268.61|266.81|268.19|266.39|0
1644241960000|2022-02-07 13:52:40|268.4|266.6|268.4|266.6|268.4|266.6|268.4|266.6|0
1644241970000|2022-02-07 13:52:50|268.3|266.5|268.4|266.6|268.4|266.6|268.3|266.5|0
1644241980000|2022-02-07 13:53:00|268.19|266.39|268.19|266.39|268.19|266.39|268.19|266.39|0
1644241990000|2022-02-07 13:53:10|268.4|266.6|268.51|266.71|268.61|266.81|268.4|266.6|0
1644242000000|2022-02-07 13:53:20|268.61|266.81|269.03|267.23|269.03|267.23|268.61|266.81|0
1644242010000|2022-02-07 13:53:30|268.82|267.02|268.61|266.81|268.82|267.02|268.4|266.6|0
1644242020000|2022-02-07 13:53:40|268.4|266.6|268.4|266.6|268.61|266.81|268.4|266.6|0
1644242030000|2022-02-07 13:53:50|268.72|266.92|268.51|266.71|268.72|266.92|268.51|266.71|0
1644242040000|2022-02-07 13:54:00|268.4|266.6|268.61|266.81|268.61|266.81|268.4|266.6|0
1644242050000|2022-02-07 13:54:10|268.72|266.92|268.82|267.02|268.93|267.13|268.72|266.92|0
1644242060000|2022-02-07 13:54:20|268.61|266.81|268.82|267.02|268.82|267.02|268.61|266.81|0
1644242070000|2022-02-07 13:54:30|269.03|267.23|269.25|267.45|269.25|267.45|269.03|267.23|0
1644242080000|2022-02-07 13:54:40|269.36|267.56|269.36|267.56|269.36|267.56|269.36|267.56|0
1644242090000|2022-02-07 13:54:50|269.46|267.66|269.46|267.66|269.46|267.66|269.25|267.45|0
1644242100000|2022-02-07 13:55:00|269.25|267.45|268.82|267.02|269.25|267.45|268.82|267.02|0
1644242110000|2022-02-07 13:55:10|269.03|267.23|268.61|266.81|269.03|267.23|268.61|266.81|0
1644242120000|2022-02-07 13:55:20|268.51|266.71|268.4|266.6|268.51|266.71|268.4|266.6|0
1644242130000|2022-02-07 13:55:30|268.18|266.38|268.18|266.38|268.4|266.6|268.18|266.38|0
1644242140000|2022-02-07 13:55:40|267.97|266.17|267.97|266.17|268.18|266.38|267.97|266.17|0
1644242150000|2022-02-07 13:55:50|267.76|265.96|267.76|265.96|267.76|265.96|267.76|265.96|0
1644242160000|2022-02-07 13:56:00|267.55|265.75|267.55|265.75|267.55|265.75|267.55|265.75|0
1644242170000|2022-02-07 13:56:10|267.34|265.54|267.76|265.96|267.76|265.96|267.34|265.54|0
1644242180000|2022-02-07 13:56:20|267.97|266.17|267.97|266.17|267.97|266.17|267.97|266.17|0
1644242200000|2022-02-07 13:56:40|267.76|265.96|267.55|265.75|267.76|265.96|267.55|265.75|0
1644242210000|2022-02-07 13:56:50|267.34|265.54|267.34|265.54|267.34|265.54|267.34|265.54|0
1644242220000|2022-02-07 13:57:00|267.55|265.75|267.55|265.75|267.55|265.75|267.34|265.54|0
1644242230000|2022-02-07 13:57:10|267.66|265.86|267.66|265.86|267.66|265.86|267.66|265.86|0
1644242240000|2022-02-07 13:57:20|267.97|266.17|267.55|265.75|267.97|266.17|267.55|265.75|0
1644242250000|2022-02-07 13:57:30|267.34|265.54|267.34|265.54|267.34|265.54|267.34|265.54|0
1644242260000|2022-02-07 13:57:40|267.13|265.33|266.91|265.11|267.13|265.33|266.91|265.11|0
1644242270000|2022-02-07 13:57:50|266.7|264.9|266.91|265.11|266.91|265.11|266.7|264.9|0
1644242280000|2022-02-07 13:58:00|267.02|265.22|266.91|265.11|267.13|265.33|266.91|265.11|0
1644242290000|2022-02-07 13:58:10|267.12|265.32|267.12|265.32|267.12|265.32|267.12|265.32|0
1644242300000|2022-02-07 13:58:20|267.02|265.22|266.91|265.11|267.34|265.54|266.91|265.11|0
1644242310000|2022-02-07 13:58:30|266.7|264.9|266.91|265.11|266.91|265.11|266.7|264.9|0
1644242320000|2022-02-07 13:58:40|266.7|264.9|266.7|264.9|266.7|264.9|266.49|264.69|0
1644242340000|2022-02-07 13:59:00|266.91|265.11|266.7|264.9|266.91|265.11|266.7|264.9|0
1644242350000|2022-02-07 13:59:10|266.49|264.69|266.28|264.48|266.49|264.69|266.28|264.48|0
1644242360000|2022-02-07 13:59:20|266.49|264.69|266.28|264.48|266.49|264.69|266.28|264.48|0
1644242370000|2022-02-07 13:59:30|266.7|264.9|266.7|264.9|266.7|264.9|266.7|264.9|0
1644242380000|2022-02-07 13:59:40|266.49|264.69|266.7|264.9|266.7|264.9|266.49|264.69|0
1644242390000|2022-02-07 13:59:50|266.91|265.11|266.91|265.11|266.91|265.11|266.91|265.11|0
1644242400000|2022-02-07 14:00:00|266.7|264.9|266.49|264.69|266.7|264.9|266.49|264.69|0
1644242410000|2022-02-07 14:00:10|266.7|264.9|266.7|264.9|266.7|264.9|266.7|264.9|0
1644242420000|2022-02-07 14:00:20|266.49|264.69|267.12|265.32|267.12|265.32|266.49|264.69|0
1644242430000|2022-02-07 14:00:30|267.34|265.54|267.34|265.54|267.55|265.75|267.34|265.54|0
1644242440000|2022-02-07 14:00:40|267.55|265.75|267.34|265.54|267.55|265.75|267.34|265.54|0
1644242450000|2022-02-07 14:00:50|267.12|265.32|267.34|265.54|267.34|265.54|267.12|265.32|0
1644242460000|2022-02-07 14:01:00|267.12|265.32|267.12|265.32|267.12|265.32|267.12|265.32|0
1644242470000|2022-02-07 14:01:10|267.55|265.75|267.76|265.96|267.76|265.96|267.34|265.54|0
1644242480000|2022-02-07 14:01:20|267.55|265.75|267.55|265.75|267.55|265.75|267.55|265.75|0
1644242490000|2022-02-07 14:01:30|267.45|265.65|267.12|265.32|267.45|265.65|267.12|265.32|0
1644242500000|2022-02-07 14:01:40|267.23|265.43|267.33|265.53|267.33|265.53|267.23|265.43|0
1644242510000|2022-02-07 14:01:50|267.55|265.75|267.76|265.96|267.76|265.96|267.55|265.75|0
1644242520000|2022-02-07 14:02:00|267.55|265.75|267.33|265.53|267.55|265.75|267.33|265.53|0
1644242530000|2022-02-07 14:02:10|267.55|265.75|267.33|265.53|267.55|265.75|267.33|265.53|0
1644242540000|2022-02-07 14:02:20|267.55|265.75|267.55|265.75|267.55|265.75|267.55|265.75|0
1644242550000|2022-02-07 14:02:30|267.33|265.53|267.33|265.53|267.33|265.53|267.33|265.53|0
1644242560000|2022-02-07 14:02:40|267.12|265.32|267.33|265.53|267.33|265.53|267.12|265.32|0
1644242570000|2022-02-07 14:02:50|267.23|265.43|267.33|265.53|267.33|265.53|267.23|265.43|0
1644242580000|2022-02-07 14:03:00|267.23|265.43|267.33|265.53|267.33|265.53|267.23|265.43|0
1644242640000|2022-02-07 14:04:00|267.23|265.43|267.33|265.53|267.33|265.53|267.23|265.43|0
1644242650000|2022-02-07 14:04:10|267.87|266.07|267.55|265.75|267.87|266.07|267.55|265.75|0
1644242660000|2022-02-07 14:04:20|267.33|265.53|267.55|265.75|267.66|265.86|267.33|265.53|0
1644242670000|2022-02-07 14:04:30|267.66|265.86|267.76|265.96|267.76|265.96|267.55|265.75|0
1644242680000|2022-02-07 14:04:40|267.33|265.53|267.33|265.53|267.33|265.53|267.33|265.53|0
1644242690000|2022-02-07 14:04:50|267.54|265.74|267.44|265.64|267.54|265.74|267.44|265.64|0
1644242700000|2022-02-07 14:05:00|267.33|265.53|267.33|265.53|267.33|265.53|267.33|265.53|0
1644242710000|2022-02-07 14:05:10|267.54|265.74|267.54|265.74|267.65|265.85|267.54|265.74|0
1644242720000|2022-02-07 14:05:20|267.33|265.53|267.76|265.96|267.76|265.96|267.33|265.53|0
1644242730000|2022-02-07 14:05:30|267.65|265.85|267.97|266.17|267.97|266.17|267.65|265.85|0
1644242740000|2022-02-07 14:05:40|267.76|265.96|267.76|265.96|267.97|266.17|267.76|265.96|0
1644242750000|2022-02-07 14:05:50|267.87|266.07|268.08|266.28|268.08|266.28|267.87|266.07|0
1644242760000|2022-02-07 14:06:00|267.87|266.07|267.65|265.85|267.87|266.07|267.65|265.85|0
1644242770000|2022-02-07 14:06:10|267.54|265.74|268.18|266.38|268.18|266.38|267.54|265.74|0
1644242780000|2022-02-07 14:06:20|268.39|266.59|268.6|266.8|268.6|266.8|268.39|266.59|0
1644242790000|2022-02-07 14:06:30|268.18|266.38|268.29|266.49|268.39|266.59|268.18|266.38|0
1644242800000|2022-02-07 14:06:40|268.18|266.38|268.29|266.49|268.39|266.59|268.18|266.38|0
1644242810000|2022-02-07 14:06:50|268.39|266.59|268.6|266.8|268.6|266.8|268.39|266.59|0
1644242820000|2022-02-07 14:07:00|268.08|266.28|268.18|266.38|268.39|266.59|268.08|266.28|0
1644242830000|2022-02-07 14:07:10|267.97|266.17|268.6|266.8|268.6|266.8|267.97|266.17|0
1644242840000|2022-02-07 14:07:20|268.5|266.7|268.18|266.38|268.5|266.7|268.18|266.38|0
1644242850000|2022-02-07 14:07:30|268.08|266.28|268.18|266.38|268.18|266.38|268.08|266.28|0
1644242860000|2022-02-07 14:07:40|268.39|266.59|268.18|266.38|268.39|266.59|268.18|266.38|0
1644242870000|2022-02-07 14:07:50|267.97|266.17|267.76|265.96|267.97|266.17|267.76|265.96|0
1644242880000|2022-02-07 14:08:00|268.18|266.38|268.18|266.38|268.18|266.38|267.97|266.17|0
1644242890000|2022-02-07 14:08:10|267.97|266.17|267.97|266.17|267.97|266.17|267.97|266.17|0
1644242920000|2022-02-07 14:08:40|267.86|266.06|267.97|266.17|267.97|266.17|267.86|266.06|0
1644242930000|2022-02-07 14:08:50|267.75|265.95|267.65|265.85|267.75|265.95|267.65|265.85|0
1644242940000|2022-02-07 14:09:00|267.54|265.74|267.54|265.74|267.75|265.95|267.54|265.74|0
1644242950000|2022-02-07 14:09:10|267.75|265.95|267.44|265.64|267.75|265.95|267.44|265.64|0
1644242960000|2022-02-07 14:09:20|267.54|265.74|267.12|265.32|267.54|265.74|267.12|265.32|0
1644242970000|2022-02-07 14:09:30|266.91|265.11|266.06|264.26|266.91|265.11|266.06|264.26|0
1644242980000|2022-02-07 14:09:40|266.27|264.47|266.06|264.26|266.27|264.47|266.06|264.26|0
1644242990000|2022-02-07 14:09:50|266.27|264.47|266.06|264.26|266.27|264.47|266.06|264.26|0
1644243000000|2022-02-07 14:10:00|266.27|264.47|266.48|264.68|266.59|264.79|266.27|264.47|0
1644243010000|2022-02-07 14:10:10|266.27|264.47|266.27|264.47|266.27|264.47|266.27|264.47|0
1644243020000|2022-02-07 14:10:20|266.06|264.26|266.06|264.26|266.27|264.47|266.06|264.26|0
1644243030000|2022-02-07 14:10:30|265.85|264.05|265.85|264.05|266.06|264.26|265.85|264.05|0
1644243050000|2022-02-07 14:10:50|265.64|263.84|265.64|263.84|265.85|264.05|265.64|263.84|0
1644243060000|2022-02-07 14:11:00|265.85|264.05|265.85|264.05|265.85|264.05|265.64|263.84|0
1644243070000|2022-02-07 14:11:10|265.96|264.16|266.06|264.26|266.06|264.26|265.96|264.16|0
1644243080000|2022-02-07 14:11:20|266.48|264.68|266.27|264.47|266.48|264.68|266.27|264.47|0
1644243090000|2022-02-07 14:11:30|266.48|264.68|266.48|264.68|266.7|264.9|266.48|264.68|0
1644243100000|2022-02-07 14:11:40|266.7|264.9|266.48|264.68|266.7|264.9|266.48|264.68|0
1644243110000|2022-02-07 14:11:50|266.7|264.9|266.48|264.68|266.7|264.9|266.48|264.68|0
1644243120000|2022-02-07 14:12:00|266.7|264.9|266.91|265.11|266.91|265.11|266.48|264.68|0
1644243130000|2022-02-07 14:12:10|266.7|264.9|267.12|265.32|267.12|265.32|266.7|264.9|0
1644243140000|2022-02-07 14:12:20|266.91|265.11|267.02|265.22|267.02|265.22|266.91|265.11|0
1644243150000|2022-02-07 14:12:30|267.12|265.32|266.91|265.11|267.12|265.32|266.91|265.11|0
1644243160000|2022-02-07 14:12:40|266.8|265|266.8|265|266.8|265|266.69|264.89|0
1644243170000|2022-02-07 14:12:50|266.91|265.11|267.02|265.22|267.02|265.22|266.91|265.11|0
1644243180000|2022-02-07 14:13:00|267.12|265.32|266.69|264.89|267.12|265.32|266.69|264.89|0
1644243190000|2022-02-07 14:13:10|266.91|265.11|267.12|265.32|267.12|265.32|266.91|265.11|0
1644243200000|2022-02-07 14:13:20|267.33|265.53|267.33|265.53|267.33|265.53|267.33|265.53|0
1644243210000|2022-02-07 14:13:30|267.44|265.64|267.54|265.74|267.54|265.74|267.44|265.64|0
1644243220000|2022-02-07 14:13:40|267.65|265.85|267.44|265.64|267.65|265.85|267.44|265.64|0
1644243230000|2022-02-07 14:13:50|267.54|265.74|267.65|265.85|267.65|265.85|267.54|265.74|0
1644243240000|2022-02-07 14:14:00|267.75|265.95|267.54|265.74|267.75|265.95|267.54|265.74|0
1644243250000|2022-02-07 14:14:10|267.75|265.95|267.96|266.16|267.96|266.16|267.75|265.95|0
1644243260000|2022-02-07 14:14:20|268.18|266.38|268.18|266.38|268.18|266.38|268.18|266.38|0
1644243270000|2022-02-07 14:14:30|267.96|266.16|268.29|266.49|268.29|266.49|267.75|265.95|0
1644243280000|2022-02-07 14:14:40|268.6|266.8|269.24|267.44|269.24|267.44|268.6|266.8|0
1644243290000|2022-02-07 14:14:50|269.45|267.65|269.45|267.65|269.45|267.65|269.45|267.65|0
1644243300000|2022-02-07 14:15:00|269.87|268.07|270.72|268.92|270.72|268.92|269.87|268.07|0
1644243310000|2022-02-07 14:15:10|271.57|269.77|272|270.2|272|270.2|271.15|269.35|0
1644243320000|2022-02-07 14:15:20|271.79|269.99|271.79|269.99|272|270.2|271.79|269.99|0
1644243330000|2022-02-07 14:15:30|271.57|269.77|271.36|269.56|271.57|269.77|271.36|269.56|0
1644243340000|2022-02-07 14:15:40|271.47|269.67|271.57|269.77|271.57|269.77|271.47|269.67|0
1644243350000|2022-02-07 14:15:50|271.79|269.99|271.36|269.56|271.79|269.99|271.36|269.56|0
1644243360000|2022-02-07 14:16:00|271.57|269.77|271.47|269.67|271.57|269.77|271.36|269.56|0
1644243370000|2022-02-07 14:16:10|271.15|269.35|271.15|269.35|271.15|269.35|271.04|269.24|0
1644243380000|2022-02-07 14:16:20|271.36|269.56|271.36|269.56|271.57|269.77|271.36|269.56|0
1644243390000|2022-02-07 14:16:30|271.26|269.46|271.57|269.77|271.57|269.77|271.26|269.46|0
1644243400000|2022-02-07 14:16:40|271.36|269.56|271.47|269.67|271.57|269.77|271.36|269.56|0
1644243410000|2022-02-07 14:16:50|271.36|269.56|271.57|269.77|271.57|269.77|271.36|269.56|0
1644243420000|2022-02-07 14:17:00|272.21|270.41|271.79|269.99|272.21|270.41|271.79|269.99|0
1644243430000|2022-02-07 14:17:10|271.57|269.77|270.93|269.13|271.57|269.77|270.93|269.13|0
1644243440000|2022-02-07 14:17:20|270.72|268.92|270.3|268.5|270.72|268.92|269.87|268.07|0
1644243450000|2022-02-07 14:17:30|270.41|268.61|270.72|268.92|270.72|268.92|270.3|268.5|0
1644243460000|2022-02-07 14:17:40|270.93|269.13|271.15|269.35|271.15|269.35|270.93|269.13|0
1644243470000|2022-02-07 14:17:50|271.36|269.56|271.15|269.35|271.57|269.77|271.15|269.35|0
1644243480000|2022-02-07 14:18:00|271.36|269.56|271.15|269.35|271.36|269.56|271.15|269.35|0
1644243490000|2022-02-07 14:18:10|271.36|269.56|271.26|269.46|271.57|269.77|271.26|269.46|0
1644243500000|2022-02-07 14:18:20|271.36|269.56|271.57|269.77|271.78|269.98|271.36|269.56|0
1644243510000|2022-02-07 14:18:30|271.36|269.56|271.36|269.56|271.36|269.56|271.36|269.56|0
1644243520000|2022-02-07 14:18:40|271.68|269.88|271.78|269.98|271.78|269.98|271.57|269.77|0
1644243530000|2022-02-07 14:18:50|272|270.2|272.64|270.84|272.64|270.84|272|270.2|0
1644243540000|2022-02-07 14:19:00|272.53|270.73|272.64|270.84|272.64|270.84|272.42|270.62|0
1644243550000|2022-02-07 14:19:10|272.85|271.05|272.75|270.95|272.85|271.05|272.75|270.95|0
1644243560000|2022-02-07 14:19:20|272.64|270.84|272.42|270.62|272.64|270.84|272.42|270.62|0
1644243570000|2022-02-07 14:19:30|272.21|270.41|271.78|269.98|272.21|270.41|271.78|269.98|0
1644243580000|2022-02-07 14:19:40|271.57|269.77|271.36|269.56|271.57|269.77|271.36|269.56|0
1644243590000|2022-02-07 14:19:50|271.26|269.46|271.47|269.67|271.47|269.67|271.15|269.35|0
1644243600000|2022-02-07 14:20:00|271.57|269.77|272.21|270.41|272.21|270.41|271.57|269.77|0
1644243610000|2022-02-07 14:20:10|272|270.2|271.57|269.77|272|270.2|271.57|269.77|0
1644243620000|2022-02-07 14:20:20|271.36|269.56|271.36|269.56|271.36|269.56|271.15|269.35|0
1644243630000|2022-02-07 14:20:30|271.47|269.67|271.36|269.56|271.47|269.67|271.14|269.34|0
1644243640000|2022-02-07 14:20:40|271.14|269.34|270.93|269.13|271.14|269.34|270.93|269.13|0
1644243650000|2022-02-07 14:20:50|270.83|269.03|270.93|269.13|270.93|269.13|270.72|268.92|0
1644243660000|2022-02-07 14:21:00|270.62|268.82|270.93|269.13|270.93|269.13|270.62|268.82|0
1644243670000|2022-02-07 14:21:10|271.26|269.46|271.36|269.56|271.36|269.56|271.26|269.46|0
1644243680000|2022-02-07 14:21:20|270.93|269.13|270.51|268.71|270.93|269.13|270.51|268.71|0
1644243690000|2022-02-07 14:21:30|270.29|268.49|270.29|268.49|270.29|268.49|270.08|268.28|0
1644243700000|2022-02-07 14:21:40|270.19|268.39|270.08|268.28|270.29|268.49|270.08|268.28|0
1644243710000|2022-02-07 14:21:50|269.87|268.07|270.08|268.28|270.08|268.28|269.87|268.07|0
1644243720000|2022-02-07 14:22:00|270.29|268.49|270.08|268.28|270.29|268.49|270.08|268.28|0
1644243730000|2022-02-07 14:22:10|270.19|268.39|270.29|268.49|270.29|268.49|270.19|268.39|0
1644243740000|2022-02-07 14:22:20|270.08|268.28|269.66|267.86|270.08|268.28|269.66|267.86|0
1644243750000|2022-02-07 14:22:30|269.87|268.07|269.66|267.86|269.87|268.07|269.66|267.86|0
1644243760000|2022-02-07 14:22:40|269.44|267.64|269.02|267.22|269.44|267.64|269.02|267.22|0
1644243770000|2022-02-07 14:22:50|269.23|267.43|269.34|267.54|269.34|267.54|269.23|267.43|0
1644243780000|2022-02-07 14:23:00|269.23|267.43|269.02|267.22|269.23|267.43|268.81|267.01|0
1644243800000|2022-02-07 14:23:20|269.23|267.43|269.23|267.43|269.23|267.43|269.23|267.43|0
1644243810000|2022-02-07 14:23:30|269.13|267.33|269.02|267.22|269.23|267.43|269.02|267.22|0
1644243820000|2022-02-07 14:23:40|269.23|267.43|269.02|267.22|269.23|267.43|269.02|267.22|0
1644243830000|2022-02-07 14:23:50|269.13|267.33|269.23|267.43|269.44|267.64|269.13|267.33|0
1644243840000|2022-02-07 14:24:00|269.02|267.22|268.81|267.01|269.02|267.22|268.81|267.01|0
1644243850000|2022-02-07 14:24:10|268.92|267.12|268.59|266.79|268.92|267.12|268.59|266.79|0
1644243860000|2022-02-07 14:24:20|268.7|266.9|269.23|267.43|269.23|267.43|268.7|266.9|0
1644243870000|2022-02-07 14:24:30|269.44|267.64|269.23|267.43|269.44|267.64|269.23|267.43|0
1644243880000|2022-02-07 14:24:40|269.44|267.64|269.23|267.43|269.44|267.64|269.23|267.43|0
1644243890000|2022-02-07 14:24:50|269.13|267.33|268.92|267.12|269.13|267.33|268.92|267.12|0
1644243900000|2022-02-07 14:25:00|269.02|267.22|269.02|267.22|269.02|267.22|269.02|267.22|0
1644243910000|2022-02-07 14:25:10|269.13|267.33|269.44|267.64|269.66|267.86|269.13|267.33|0
1644243920000|2022-02-07 14:25:20|269.23|267.43|269.13|267.33|269.23|267.43|269.02|267.22|0
1644243930000|2022-02-07 14:25:30|269.02|267.22|269.02|267.22|269.02|267.22|268.81|267.01|0
1644243940000|2022-02-07 14:25:40|269.23|267.43|269.02|267.22|269.23|267.43|269.02|267.22|0
1644243950000|2022-02-07 14:25:50|268.81|267.01|269.44|267.64|269.44|267.64|268.81|267.01|0
1644243960000|2022-02-07 14:26:00|269.77|267.97|269.02|267.22|269.77|267.97|269.02|267.22|0
1644243970000|2022-02-07 14:26:10|269.23|267.43|269.65|267.85|269.65|267.85|269.23|267.43|0
1644243980000|2022-02-07 14:26:20|269.44|267.64|269.23|267.43|269.44|267.64|269.23|267.43|0
1644243990000|2022-02-07 14:26:30|269.44|267.64|269.44|267.64|269.44|267.64|269.02|267.22|0
1644244000000|2022-02-07 14:26:40|269.65|267.85|269.65|267.85|269.65|267.85|269.65|267.85|0
1644244010000|2022-02-07 14:26:50|269.44|267.64|269.44|267.64|269.65|267.85|269.44|267.64|0
1644244020000|2022-02-07 14:27:00|269.23|267.43|269.02|267.22|269.23|267.43|269.02|267.22|0
1644244030000|2022-02-07 14:27:10|268.81|267.01|268.38|266.58|268.81|267.01|268.17|266.37|0
1644244040000|2022-02-07 14:27:20|268.59|266.79|268.17|266.37|268.59|266.79|268.17|266.37|0
1644244050000|2022-02-07 14:27:30|268.38|266.58|268.17|266.37|268.38|266.58|268.17|266.37|0
1644244060000|2022-02-07 14:27:40|268.59|266.79|268.81|267.01|268.81|267.01|268.59|266.79|0
1644244070000|2022-02-07 14:27:50|269.34|267.54|269.87|268.07|269.87|268.07|269.34|267.54|0
1644244080000|2022-02-07 14:28:00|270.08|268.28|270.08|268.28|270.08|268.28|269.87|268.07|0
1644244090000|2022-02-07 14:28:10|270.29|268.49|269.44|267.64|270.29|268.49|269.44|267.64|0
1644244100000|2022-02-07 14:28:20|269.65|267.85|269.65|267.85|269.65|267.85|269.44|267.64|0
1644244110000|2022-02-07 14:28:30|269.44|267.64|269.65|267.85|269.65|267.85|269.44|267.64|0
1644244120000|2022-02-07 14:28:40|269.55|267.75|269.87|268.07|269.87|268.07|269.55|267.75|0
1644244130000|2022-02-07 14:28:50|270.4|268.6|269.44|267.64|270.4|268.6|269.44|267.64|0
1644244140000|2022-02-07 14:29:00|269.65|267.85|269.44|267.64|269.76|267.96|269.44|267.64|0
1644244150000|2022-02-07 14:29:10|269.23|267.43|269.23|267.43|269.23|267.43|269.23|267.43|0
1644244160000|2022-02-07 14:29:20|269.65|267.85|269.87|268.07|269.87|268.07|269.65|267.85|0
1644244170000|2022-02-07 14:29:30|270.08|268.28|270.29|268.49|270.72|268.92|270.08|268.28|0
1644244180000|2022-02-07 14:29:40|269.87|268.07|269.65|267.85|270.08|268.28|269.65|267.85|0
1644244190000|2022-02-07 14:29:50|269.44|267.64|269.13|267.33|269.44|267.64|269.13|267.33|0
1644244200000|2022-02-07 14:30:00|269.65|267.85|268.59|266.79|269.65|267.85|267.11|265.31|0
1644244210000|2022-02-07 14:30:10|269.86|268.06|269.86|268.06|269.86|268.06|269.86|268.06|0
1644244220000|2022-02-07 14:30:20|270.5|268.7|270.5|268.7|271.35|269.55|270.5|268.7|0
1644244230000|2022-02-07 14:30:30|269.44|267.64|267.96|266.16|269.44|267.64|267.53|265.73|0
1644244240000|2022-02-07 14:30:40|268.38|266.58|270.93|269.13|270.93|269.13|268.38|266.58|0
1644244250000|2022-02-07 14:30:50|270.08|268.28|270.71|268.91|271.99|270.19|270.08|268.28|0
1644244260000|2022-02-07 14:31:00|271.35|269.55|270.71|268.91|271.35|269.55|270.71|268.91|0
1644244270000|2022-02-07 14:31:10|271.14|269.34|272.63|270.83|272.63|270.83|271.14|269.34|0
1644244280000|2022-02-07 14:31:20|272.84|271.04|272.84|271.04|273.91|272.11|272.84|271.04|0
1644244290000|2022-02-07 14:31:30|272.42|270.62|271.78|269.98|272.42|270.62|271.78|269.98|0
1644244300000|2022-02-07 14:31:40|270.4|268.6|273.06|271.26|273.06|271.26|270.4|268.6|0
1644244310000|2022-02-07 14:31:50|273.48|271.68|274.12|272.32|274.55|272.75|273.48|271.68|0
1644244320000|2022-02-07 14:32:00|273.59|271.79|272.84|271.04|273.59|271.79|272.84|271.04|0
1644244330000|2022-02-07 14:32:10|272.42|270.62|272.31|270.51|273.7|271.9|272.31|270.51|0
1644244340000|2022-02-07 14:32:20|271.89|270.09|271.99|270.19|271.99|270.19|271.78|269.98|0
1644244350000|2022-02-07 14:32:30|271.78|269.98|272.42|270.62|272.42|270.62|271.78|269.98|0
1644244360000|2022-02-07 14:32:40|272.84|271.04|271.14|269.34|272.84|271.04|271.14|269.34|0
1644244370000|2022-02-07 14:32:50|271.35|269.55|272.42|270.62|272.63|270.83|271.35|269.55|0
1644244380000|2022-02-07 14:33:00|272.84|271.04|271.56|269.76|272.84|271.04|271.56|269.76|0
1644244390000|2022-02-07 14:33:10|273.27|271.47|274.43|272.63|274.43|272.63|273.27|271.47|0
1644244400000|2022-02-07 14:33:20|273.57|271.77|274.43|272.63|274.43|272.63|273.57|271.77|0
1644244410000|2022-02-07 14:33:30|274.86|273.06|277.65|275.85|277.65|275.85|274.86|273.06|0
1644244420000|2022-02-07 14:33:40|277.43|275.63|277.65|275.85|277.65|275.85|277.43|275.63|0
1644244430000|2022-02-07 14:33:50|277.22|275.42|276.57|274.77|277.43|275.63|276.57|274.77|0
1644244440000|2022-02-07 14:34:00|277.22|275.42|277.43|275.63|277.65|275.85|277|275.2|0
1644244450000|2022-02-07 14:34:10|278.94|277.14|277.65|275.85|278.94|277.14|277.65|275.85|0
1644244460000|2022-02-07 14:34:20|278.29|276.49|279.59|277.79|280.02|278.22|278.29|276.49|0
1644244470000|2022-02-07 14:34:30|280.02|278.22|278.29|276.49|280.02|278.22|278.29|276.49|0
1644244480000|2022-02-07 14:34:40|277.76|275.96|278.51|276.71|278.94|277.14|277.43|275.63|0
1644244490000|2022-02-07 14:34:50|278.08|276.28|278.41|276.61|278.41|276.61|277.65|275.85|0
1644244500000|2022-02-07 14:35:00|278.19|276.39|278.41|276.61|279.05|277.25|278.19|276.39|0
1644244510000|2022-02-07 14:35:10|277.33|275.53|276.05|274.25|277.33|275.53|276.05|274.25|0
1644244520000|2022-02-07 14:35:20|275.83|274.03|276.16|274.36|276.69|274.89|275.83|274.03|0
1644244530000|2022-02-07 14:35:30|276.05|274.25|274.76|272.96|276.05|274.25|274.12|272.32|0
1644244540000|2022-02-07 14:35:40|274.23|272.43|274.55|272.75|275.19|273.39|274.23|272.43|0
1644244550000|2022-02-07 14:35:50|274.76|272.96|273.48|271.68|274.76|272.96|273.48|271.68|0
1644244560000|2022-02-07 14:36:00|273.69|271.89|273.27|271.47|273.69|271.89|273.05|271.25|0
1644244570000|2022-02-07 14:36:10|271.67|269.87|273.27|271.47|273.27|271.47|271.67|269.87|0
1644244580000|2022-02-07 14:36:20|272.84|271.04|273.59|271.79|273.69|271.89|272.84|271.04|0
1644244590000|2022-02-07 14:36:30|273.05|271.25|272.63|270.83|273.48|271.68|272.63|270.83|0
1644244600000|2022-02-07 14:36:40|272.84|271.04|273.05|271.25|273.8|272|272.84|271.04|0
1644244610000|2022-02-07 14:36:50|272.41|270.61|274.33|272.53|274.33|272.53|272.41|270.61|0
1644244620000|2022-02-07 14:37:00|274.12|272.32|274.33|272.53|274.33|272.53|273.27|271.47|0
1644244630000|2022-02-07 14:37:10|274.76|272.96|274.66|272.86|275.19|273.39|274.02|272.22|0
1644244640000|2022-02-07 14:37:20|273.8|272|272.84|271.04|273.8|272|272.84|271.04|0
1644244650000|2022-02-07 14:37:30|273.05|271.25|273.05|271.25|273.48|271.68|273.05|271.25|0
1644244660000|2022-02-07 14:37:40|272.52|270.72|272.84|271.04|274.12|272.32|272.52|270.72|0
1644244670000|2022-02-07 14:37:50|272.62|270.82|273.05|271.25|273.05|271.25|272.62|270.82|0
1644244680000|2022-02-07 14:38:00|273.26|271.46|272.62|270.82|273.26|271.46|272.2|270.4|0
1644244690000|2022-02-07 14:38:10|272.84|271.04|273.91|272.11|273.91|272.11|272.41|270.61|0
1644244700000|2022-02-07 14:38:20|274.02|272.22|272.41|270.61|274.02|272.22|272.41|270.61|0
1644244710000|2022-02-07 14:38:30|272.2|270.4|270.5|268.7|272.2|270.4|270.5|268.7|0
1644244720000|2022-02-07 14:38:40|270.92|269.12|270.71|268.91|271.35|269.55|270.71|268.91|0
1644244730000|2022-02-07 14:38:50|270.5|268.7|271.77|269.97|272.2|270.4|270.5|268.7|0
1644244740000|2022-02-07 14:39:00|272.2|270.4|272.41|270.61|272.84|271.04|272.2|270.4|0
1644244750000|2022-02-07 14:39:10|272.1|270.3|270.5|268.7|272.1|270.3|270.28|268.48|0
1644244760000|2022-02-07 14:39:20|270.92|269.12|269.22|267.42|270.92|269.12|269.22|267.42|0
1644244770000|2022-02-07 14:39:30|269.01|267.21|268.58|266.78|269.01|267.21|268.58|266.78|0
1644244780000|2022-02-07 14:39:40|268.8|267|269.43|267.63|269.43|267.63|268.58|266.78|0
1644244790000|2022-02-07 14:39:50|270.07|268.27|270.5|268.7|270.5|268.7|270.07|268.27|0
1644244800000|2022-02-07 14:40:00|270.49|268.69|270.39|268.59|271.98|270.18|270.39|268.59|0
1644244810000|2022-02-07 14:40:10|271.77|269.97|271.13|269.33|271.77|269.97|271.13|269.33|0
1644244820000|2022-02-07 14:40:20|270.92|269.12|272.2|270.4|272.2|270.4|270.92|269.12|0
1644244830000|2022-02-07 14:40:30|272.41|270.61|273.59|271.79|273.59|271.79|272.2|270.4|0
1644244840000|2022-02-07 14:40:40|273.26|271.46|273.05|271.25|273.26|271.46|273.05|271.25|0
1644244850000|2022-02-07 14:40:50|273.69|271.89|272.62|270.82|273.69|271.89|272.62|270.82|0
1644244860000|2022-02-07 14:41:00|272.84|271.04|272.2|270.4|273.05|271.25|272.2|270.4|0
1644244870000|2022-02-07 14:41:10|271.35|269.55|270.82|269.02|271.35|269.55|270.71|268.91|0
1644244880000|2022-02-07 14:41:20|269.64|267.84|268.58|266.78|269.64|267.84|268.58|266.78|0
1644244890000|2022-02-07 14:41:30|269.01|267.21|268.58|266.78|269.01|267.21|268.37|266.57|0
1644244900000|2022-02-07 14:41:40|268.91|267.11|268.16|266.36|269.01|267.21|268.16|266.36|0
1644244910000|2022-02-07 14:41:50|268.58|266.78|268.16|266.36|269.22|267.42|268.16|266.36|0
1644244920000|2022-02-07 14:42:00|267.95|266.15|267.1|265.3|267.95|266.15|266.68|264.88|0
1644244930000|2022-02-07 14:42:10|266.89|265.09|268.58|266.78|268.58|266.78|266.89|265.09|0
1644244940000|2022-02-07 14:42:20|269.22|267.42|267.52|265.72|269.22|267.42|267.52|265.72|0
1644244950000|2022-02-07 14:42:30|267.63|265.83|267.95|266.15|267.95|266.15|267.31|265.51|0
1644244960000|2022-02-07 14:42:40|268.8|267|268.37|266.57|268.8|267|268.37|266.57|0
1644244970000|2022-02-07 14:42:50|267.74|265.94|267.1|265.3|267.74|265.94|267.1|265.3|0
1644244980000|2022-02-07 14:43:00|267|265.2|268.37|266.57|268.37|266.57|267|265.2|0
1644244990000|2022-02-07 14:43:10|269.01|267.21|268.58|266.78|269.01|267.21|267.95|266.15|0
1644245000000|2022-02-07 14:43:20|270.07|268.27|269.01|267.21|270.07|268.27|269.01|267.21|0
1644245010000|2022-02-07 14:43:30|268.79|266.99|269.86|268.06|269.86|268.06|268.58|266.78|0
1644245020000|2022-02-07 14:43:40|269.64|267.84|270.18|268.38|270.71|268.91|269.64|267.84|0
1644245030000|2022-02-07 14:43:50|271.13|269.33|270.92|269.12|271.13|269.33|270.49|268.69|0
1644245040000|2022-02-07 14:44:00|270.71|268.91|270.92|269.12|270.92|269.12|270.07|268.27|0
1644245050000|2022-02-07 14:44:10|271.56|269.76|272.52|270.72|273.48|271.68|271.56|269.76|0
1644245060000|2022-02-07 14:44:20|272.41|270.61|272.2|270.4|273.05|271.25|272.2|270.4|0
1644245070000|2022-02-07 14:44:30|272.62|270.82|271.56|269.76|272.62|270.82|271.56|269.76|0
1644245080000|2022-02-07 14:44:40|271.34|269.54|270.49|268.69|271.56|269.76|270.49|268.69|0
1644245090000|2022-02-07 14:44:50|270.28|268.48|270.39|268.59|270.71|268.91|269.86|268.06|0
1644245100000|2022-02-07 14:45:00|270.07|268.27|269.43|267.63|270.28|268.48|269.43|267.63|0
1644245110000|2022-02-07 14:45:10|269.22|267.42|270.49|268.69|270.49|268.69|269.22|267.42|0
1644245120000|2022-02-07 14:45:20|271.98|270.18|270.92|269.12|271.98|270.18|270.92|269.12|0
1644245130000|2022-02-07 14:45:30|271.13|269.33|271.34|269.54|271.34|269.54|270.49|268.69|0
1644245140000|2022-02-07 14:45:40|269.64|267.84|268.79|266.99|269.64|267.84|268.79|266.99|0
1644245150000|2022-02-07 14:45:50|269.01|267.21|268.37|266.57|269.01|267.21|267.73|265.93|0
1644245160000|2022-02-07 14:46:00|268.16|266.36|269.43|267.63|269.64|267.84|268.16|266.36|0
1644245170000|2022-02-07 14:46:10|269.54|267.74|268.79|266.99|269.54|267.74|268.06|266.26|0
1644245180000|2022-02-07 14:46:20|268.58|266.78|269.01|267.21|269.64|267.84|268.58|266.78|0
1644245190000|2022-02-07 14:46:30|269.43|267.63|269.64|267.84|269.64|267.84|268.58|266.78|0
1644245200000|2022-02-07 14:46:40|270.49|268.69|269.43|267.63|270.49|268.69|269.22|267.42|0
1644245210000|2022-02-07 14:46:50|270.07|268.27|271.13|269.33|271.13|269.33|269.85|268.05|0
1644245220000|2022-02-07 14:47:00|270.49|268.69|269.22|267.42|270.49|268.69|269.22|267.42|0
1644245230000|2022-02-07 14:47:10|270.28|268.48|272.19|270.39|272.19|270.39|270.28|268.48|0
1644245240000|2022-02-07 14:47:20|271.56|269.76|271.34|269.54|271.56|269.76|271.34|269.54|0
1644245250000|2022-02-07 14:47:30|271.56|269.76|272.19|270.39|272.83|271.03|271.56|269.76|0
1644245260000|2022-02-07 14:47:40|272.83|271.03|272.41|270.61|272.83|271.03|272.41|270.61|0
1644245270000|2022-02-07 14:47:50|272.19|270.39|272.83|271.03|273.26|271.46|272.19|270.39|0
1644245280000|2022-02-07 14:48:00|272.41|270.61|272.41|270.61|273.05|271.25|272.19|270.39|0
1644245290000|2022-02-07 14:48:10|271.98|270.18|271.67|269.87|271.98|270.18|271.67|269.87|0
1644245300000|2022-02-07 14:48:20|271.77|269.97|273.47|271.67|273.9|272.1|271.77|269.97|0
1644245310000|2022-02-07 14:48:30|274.33|272.53|274.76|272.96|275.18|273.38|274.33|272.53|0
1644245320000|2022-02-07 14:48:40|274.54|272.74|274.44|272.64|274.65|272.85|274.44|272.64|0
1644245330000|2022-02-07 14:48:50|275.18|273.38|274.54|272.74|275.4|273.6|274.54|272.74|0
1644245340000|2022-02-07 14:49:00|274.75|272.95|275.72|273.92|275.72|273.92|274.75|272.95|0
1644245350000|2022-02-07 14:49:10|274.75|272.95|276.25|274.45|276.25|274.45|274.75|272.95|0
1644245360000|2022-02-07 14:49:20|275.82|274.02|275.18|273.38|275.82|274.02|275.18|273.38|0
1644245370000|2022-02-07 14:49:30|274.75|272.95|275.18|273.38|275.61|273.81|274.75|272.95|0
1644245380000|2022-02-07 14:49:40|276.04|274.24|275.94|274.14|276.04|274.24|275.94|274.14|0
1644245390000|2022-02-07 14:49:50|276.25|274.45|275.18|273.38|276.25|274.45|275.18|273.38|0
1644245400000|2022-02-07 14:50:00|274.33|272.53|273.8|272|274.54|272.74|273.8|272|0
1644245410000|2022-02-07 14:50:10|273.47|271.67|273.26|271.46|273.69|271.89|273.26|271.46|0
1644245420000|2022-02-07 14:50:20|272.83|271.03|272.19|270.39|273.05|271.25|272.19|270.39|0
1644245430000|2022-02-07 14:50:30|271.98|270.18|272.83|271.03|272.83|271.03|271.77|269.97|0
1644245440000|2022-02-07 14:50:40|272.41|270.61|270.7|268.9|272.41|270.61|270.7|268.9|0
1644245450000|2022-02-07 14:50:50|271.34|269.54|270.49|268.69|271.55|269.75|270.49|268.69|0
1644245460000|2022-02-07 14:51:00|270.28|268.48|268.79|266.99|270.28|268.48|268.79|266.99|0
1644245470000|2022-02-07 14:51:10|268.37|266.57|266.15|264.35|268.37|266.57|266.04|264.24|0
1644245480000|2022-02-07 14:51:20|266.88|265.08|266.88|265.08|267.52|265.72|266.04|264.24|0
1644245490000|2022-02-07 14:51:30|266.67|264.87|266.67|264.87|267.1|265.3|266.46|264.66|0
1644245500000|2022-02-07 14:51:40|266.88|265.08|266.88|265.08|266.88|265.08|266.67|264.87|0
1644245510000|2022-02-07 14:51:50|266.78|264.98|264.56|262.76|266.78|264.98|264.56|262.76|0
1644245520000|2022-02-07 14:52:00|265.62|263.82|265.41|263.61|265.62|263.82|265.3|263.5|0
1644245530000|2022-02-07 14:52:10|265.19|263.39|265.62|263.82|265.62|263.82|264.04|262.24|0
1644245540000|2022-02-07 14:52:20|265.83|264.03|263.72|261.92|265.83|264.03|263.72|261.92|0
1644245550000|2022-02-07 14:52:30|263.51|261.71|263.3|261.5|263.51|261.71|263.09|261.29|0
1644245560000|2022-02-07 14:52:40|263.09|261.29|264.14|262.34|264.56|262.76|263.09|261.29|0
1644245570000|2022-02-07 14:52:50|264.56|262.76|264.46|262.66|264.56|262.76|263.72|261.92|0
1644245580000|2022-02-07 14:53:00|264.77|262.97|265.4|263.6|265.4|263.6|264.56|262.76|0
1644245590000|2022-02-07 14:53:10|265.83|264.03|267.31|265.51|267.31|265.51|265.83|264.03|0
1644245600000|2022-02-07 14:53:20|267.1|265.3|266.04|264.24|267.1|265.3|266.04|264.24|0
1644245610000|2022-02-07 14:53:30|266.25|264.45|266.04|264.24|266.88|265.08|266.04|264.24|0
1644245620000|2022-02-07 14:53:40|265.4|263.6|264.56|262.76|265.4|263.6|264.56|262.76|0
1644245630000|2022-02-07 14:53:50|264.35|262.55|264.35|262.55|264.35|262.55|264.14|262.34|0
1644245640000|2022-02-07 14:54:00|264.14|262.34|263.93|262.13|264.35|262.55|263.51|261.71|0
1644245650000|2022-02-07 14:54:10|264.98|263.18|264.35|262.55|264.98|263.18|264.35|262.55|0
1644245660000|2022-02-07 14:54:20|264.25|262.45|264.56|262.76|264.56|262.76|263.93|262.13|0
1644245670000|2022-02-07 14:54:30|265.4|263.6|265.3|263.5|265.51|263.71|265.19|263.39|0
1644245680000|2022-02-07 14:54:40|264.77|262.97|264.35|262.55|264.77|262.97|264.14|262.34|0
1644245690000|2022-02-07 14:54:50|264.56|262.76|263.93|262.13|264.56|262.76|263.72|261.92|0
1644245700000|2022-02-07 14:55:00|264.14|262.34|264.14|262.34|264.35|262.55|264.14|262.34|0
1644245710000|2022-02-07 14:55:10|263.09|261.29|263.72|261.92|263.72|261.92|262.88|261.08|0
1644245720000|2022-02-07 14:55:20|263.51|261.71|264.14|262.34|264.14|262.34|263.51|261.71|0
1644245730000|2022-02-07 14:55:30|263.72|261.92|263.93|262.13|264.46|262.66|263.72|261.92|0
1644245740000|2022-02-07 14:55:40|263.51|261.71|263.72|261.92|264.14|262.34|263.51|261.71|0
1644245750000|2022-02-07 14:55:50|263.3|261.5|263.3|261.5|263.72|261.92|263.3|261.5|0
1644245760000|2022-02-07 14:56:00|262.67|260.87|263.72|261.92|263.72|261.92|262.46|260.66|0
1644245770000|2022-02-07 14:56:10|263.93|262.13|264.77|262.97|264.77|262.97|263.3|261.5|0
1644245780000|2022-02-07 14:56:20|264.35|262.55|264.98|263.18|264.98|263.18|264.35|262.55|0
1644245790000|2022-02-07 14:56:30|265.19|263.39|265.3|263.5|265.3|263.5|264.98|263.18|0
1644245800000|2022-02-07 14:56:40|264.98|263.18|264.56|262.76|264.98|263.18|263.93|262.13|0
1644245810000|2022-02-07 14:56:50|264.98|263.18|264.67|262.87|264.98|263.18|264.46|262.66|0
1644245820000|2022-02-07 14:57:00|264.56|262.76|266.25|264.45|266.25|264.45|264.56|262.76|0
1644245830000|2022-02-07 14:57:10|266.46|264.66|265.83|264.03|266.88|265.08|265.83|264.03|0
1644245840000|2022-02-07 14:57:20|266.25|264.45|265.83|264.03|266.36|264.56|265.83|264.03|0
1644245850000|2022-02-07 14:57:30|266.25|264.45|269|267.2|269|267.2|266.15|264.35|0
1644245860000|2022-02-07 14:57:40|268.9|267.1|269.42|267.62|270.06|268.26|268.9|267.1|0
1644245870000|2022-02-07 14:57:50|270.27|268.47|272.19|270.39|272.19|270.39|270.27|268.47|0
1644245880000|2022-02-07 14:58:00|271.12|269.32|270.49|268.69|271.76|269.96|270.49|268.69|0
1644245890000|2022-02-07 14:58:10|270.06|268.26|269.85|268.05|270.06|268.26|269.42|267.62|0
1644245900000|2022-02-07 14:58:20|269.53|267.73|269|267.2|269.53|267.73|268.58|266.78|0
1644245910000|2022-02-07 14:58:30|268.47|266.67|268.26|266.46|268.58|266.78|268.26|266.46|0
1644245920000|2022-02-07 14:58:40|268.36|266.56|268.58|266.78|268.9|267.1|268.36|266.56|0
1644245930000|2022-02-07 14:58:50|268.15|266.35|267.94|266.14|268.36|266.56|267.94|266.14|0
1644245940000|2022-02-07 14:59:00|267.84|266.04|266.88|265.08|267.94|266.14|266.88|265.08|0
1644245950000|2022-02-07 14:59:10|266.46|264.66|267.09|265.29|267.09|265.29|266.46|264.66|0
1644245960000|2022-02-07 14:59:20|267.52|265.72|266.88|265.08|267.52|265.72|266.88|265.08|0
1644245970000|2022-02-07 14:59:30|266.46|264.66|265.93|264.13|266.67|264.87|265.93|264.13|0
1644245980000|2022-02-07 14:59:40|265.61|263.81|265.51|263.71|266.04|264.24|265.51|263.71|0
1644245990000|2022-02-07 14:59:50|265.61|263.81|266.25|264.45|266.25|264.45|264.98|263.18|0
1644246000000|2022-02-07 15:00:00|265.4|263.6|264.56|262.76|265.4|263.6|264.56|262.76|0
1644246010000|2022-02-07 15:00:10|264.89|263.09|265.94|264.14|265.94|264.14|264.89|263.09|0
1644246020000|2022-02-07 15:00:20|266.36|264.56|264.46|262.66|266.36|264.56|264.46|262.66|0
1644246030000|2022-02-07 15:00:30|264.89|263.09|264.25|262.45|264.89|263.09|264.25|262.45|0
1644246040000|2022-02-07 15:00:40|264.46|262.66|263.83|262.03|264.46|262.66|263.83|262.03|0
1644246050000|2022-02-07 15:00:50|264.25|262.45|265.31|263.51|265.31|263.51|264.25|262.45|0
1644246060000|2022-02-07 15:01:00|265.52|263.72|267.44|265.64|267.44|265.64|265.52|263.72|0
1644246070000|2022-02-07 15:01:10|268.29|266.49|267.22|265.42|268.29|266.49|267.22|265.42|0
1644246080000|2022-02-07 15:01:20|267.55|265.75|267.22|265.42|267.65|265.85|266.8|265|0
1644246090000|2022-02-07 15:01:30|266.8|265|267.86|266.06|267.86|266.06|266.8|265|0
1644246100000|2022-02-07 15:01:40|266.59|264.79|266.8|265|267.01|265.21|266.59|264.79|0
1644246110000|2022-02-07 15:01:50|266.37|264.57|266.59|264.79|266.59|264.79|265.74|263.94|0
1644246120000|2022-02-07 15:02:00|266.48|264.68|266.27|264.47|266.7|264.9|266.27|264.47|0
1644246130000|2022-02-07 15:02:10|266.8|265|267.01|265.21|267.01|265.21|266.8|265|0
1644246140000|2022-02-07 15:02:20|267.44|265.64|268.07|266.27|268.07|266.27|267.22|265.42|0
1644246150000|2022-02-07 15:02:30|268.29|266.49|268.93|267.13|268.93|267.13|268.07|266.27|0
1644246160000|2022-02-07 15:02:40|268.5|266.7|268.07|266.27|268.5|266.7|268.07|266.27|0
1644246170000|2022-02-07 15:02:50|268.5|266.7|268.29|266.49|268.5|266.7|268.07|266.27|0
1644246180000|2022-02-07 15:03:00|269.14|267.34|268.71|266.91|269.25|267.45|268.71|266.91|0
1644246190000|2022-02-07 15:03:10|268.93|267.13|268.29|266.49|268.93|267.13|268.07|266.27|0
1644246200000|2022-02-07 15:03:20|268.93|267.13|268.29|266.49|268.93|267.13|268.18|266.38|0
1644246210000|2022-02-07 15:03:30|268.5|266.7|269.78|267.98|269.78|267.98|268.07|266.27|0
1644246220000|2022-02-07 15:03:40|270.21|268.41|270.1|268.3|270.32|268.52|270.1|268.3|0
1644246230000|2022-02-07 15:03:50|268.93|267.13|269.57|267.77|269.57|267.77|268.93|267.13|0
1644246240000|2022-02-07 15:04:00|270.21|268.41|270.53|268.73|270.53|268.73|269.57|267.77|0
1644246250000|2022-02-07 15:04:10|269.57|267.77|268.29|266.49|269.57|267.77|268.29|266.49|0
1644246260000|2022-02-07 15:04:20|268.07|266.27|268.5|266.7|268.5|266.7|268.07|266.27|0
1644246270000|2022-02-07 15:04:30|268.29|266.49|268.5|266.7|268.61|266.81|268.07|266.27|0
1644246280000|2022-02-07 15:04:40|268.93|267.13|268.5|266.7|268.93|267.13|268.5|266.7|0
1644246290000|2022-02-07 15:04:50|268.07|266.27|268.29|266.49|268.5|266.7|268.07|266.27|0
1644246300000|2022-02-07 15:05:00|268.5|266.7|268.5|266.7|268.5|266.7|268.5|266.7|0
1644246310000|2022-02-07 15:05:10|268.29|266.49|267.65|265.85|268.5|266.7|267.65|265.85|0
1644246320000|2022-02-07 15:05:20|267.01|265.21|266.58|264.78|267.01|265.21|266.16|264.36|0
1644246330000|2022-02-07 15:05:30|266.16|264.36|266.58|264.78|266.58|264.78|266.16|264.36|0
1644246340000|2022-02-07 15:05:40|266.37|264.57|264.89|263.09|266.37|264.57|264.89|263.09|0
1644246350000|2022-02-07 15:05:50|264.67|262.87|264.46|262.66|264.78|262.98|264.46|262.66|0
1644246360000|2022-02-07 15:06:00|264.25|262.45|262.14|260.34|264.25|262.45|262.14|260.34|0
1644246370000|2022-02-07 15:06:10|264.46|262.66|265.1|263.3|265.1|263.3|264.46|262.66|0
1644246380000|2022-02-07 15:06:20|265.52|263.72|265.31|263.51|265.52|263.72|264.89|263.09|0
1644246390000|2022-02-07 15:06:30|265.52|263.72|265.73|263.93|266.37|264.57|265.31|263.51|0
1644246400000|2022-02-07 15:06:40|265.52|263.72|265.1|263.3|265.52|263.72|265.1|263.3|0
1644246410000|2022-02-07 15:06:50|265.31|263.51|264.67|262.87|265.31|263.51|264.67|262.87|0
1644246420000|2022-02-07 15:07:00|264.88|263.08|264.46|262.66|264.88|263.08|264.25|262.45|0
1644246430000|2022-02-07 15:07:10|264.25|262.45|265.52|263.72|265.52|263.72|264.25|262.45|0
1644246440000|2022-02-07 15:07:20|265.73|263.93|266.16|264.36|266.16|264.36|265.52|263.72|0
1644246450000|2022-02-07 15:07:30|265.73|263.93|266.06|264.26|266.06|264.26|265.73|263.93|0
1644246460000|2022-02-07 15:07:40|266.16|264.36|267.43|265.63|267.43|265.63|266.16|264.36|0
1644246470000|2022-02-07 15:07:50|267.01|265.21|267.01|265.21|267.01|265.21|266.79|264.99|0
1644246480000|2022-02-07 15:08:00|267.43|265.63|267.86|266.06|268.07|266.27|267.43|265.63|0
1644246490000|2022-02-07 15:08:10|267.54|265.74|267.12|265.32|267.54|265.74|266.79|264.99|0
1644246500000|2022-02-07 15:08:20|267.01|265.21|267.01|265.21|267.12|265.32|267.01|265.21|0
1644246510000|2022-02-07 15:08:30|266.37|264.57|265.84|264.04|266.37|264.57|265.73|263.93|0
1644246520000|2022-02-07 15:08:40|266.37|264.57|265.73|263.93|266.37|264.57|265.73|263.93|0
1644246530000|2022-02-07 15:08:50|265.52|263.72|265.31|263.51|265.52|263.72|265.31|263.51|0
1644246540000|2022-02-07 15:09:00|265.1|263.3|265.1|263.3|265.1|263.3|264.88|263.08|0
1644246550000|2022-02-07 15:09:10|265.31|263.51|266.37|264.57|266.37|264.57|265.31|263.51|0
1644246560000|2022-02-07 15:09:20|266.48|264.68|266.27|264.47|266.48|264.68|265.73|263.93|0
1644246570000|2022-02-07 15:09:30|266.37|264.57|266.16|264.36|266.37|264.57|265.94|264.14|0
1644246580000|2022-02-07 15:09:40|266.37|264.57|266.48|264.68|266.58|264.78|266.16|264.36|0
1644246590000|2022-02-07 15:09:50|266.58|264.78|266.16|264.36|266.79|264.99|266.16|264.36|0
1644246600000|2022-02-07 15:10:00|265.94|264.14|265.31|263.51|265.94|264.14|265.31|263.51|0
1644246610000|2022-02-07 15:10:10|264.88|263.08|265.52|263.72|265.52|263.72|264.57|262.77|0
1644246620000|2022-02-07 15:10:20|266.37|264.57|264.78|262.98|266.37|264.57|264.78|262.98|0
1644246630000|2022-02-07 15:10:30|264.88|263.08|265.1|263.3|265.1|263.3|264.88|263.08|0
1644246640000|2022-02-07 15:10:40|265.31|263.51|265.94|264.14|265.94|264.14|265.1|263.3|0
1644246650000|2022-02-07 15:10:50|265.73|263.93|266.37|264.57|266.37|264.57|265.73|263.93|0
1644246660000|2022-02-07 15:11:00|267.22|265.42|268.07|266.27|268.07|266.27|267.22|265.42|0
1644246670000|2022-02-07 15:11:10|267.64|265.84|268.92|267.12|268.92|267.12|267.64|265.84|0
1644246680000|2022-02-07 15:11:20|269.56|267.76|271.06|269.26|271.06|269.26|269.56|267.76|0
1644246690000|2022-02-07 15:11:30|271.38|269.58|270.95|269.15|272.13|270.33|270.95|269.15|0
1644246700000|2022-02-07 15:11:40|270.42|268.62|270.42|268.62|270.63|268.83|270.42|268.62|0
1644246710000|2022-02-07 15:11:50|270.2|268.4|270.42|268.62|270.42|268.62|270.2|268.4|0
1644246720000|2022-02-07 15:12:00|270.2|268.4|270.63|268.83|271.48|269.68|270.2|268.4|0
1644246730000|2022-02-07 15:12:10|271.27|269.47|272.13|270.33|272.13|270.33|271.27|269.47|0
1644246740000|2022-02-07 15:12:20|272.98|271.18|274.7|272.9|274.7|272.9|272.98|271.18|0
1644246750000|2022-02-07 15:12:30|274.27|272.47|274.17|272.37|274.27|272.47|273.84|272.04|0
1644246760000|2022-02-07 15:12:40|274.49|272.69|274.27|272.47|274.92|273.12|274.27|272.47|0
1644246770000|2022-02-07 15:12:50|274.49|272.69|273.84|272.04|274.49|272.69|273.84|272.04|0
1644246780000|2022-02-07 15:13:00|274.6|272.8|274.49|272.69|275.13|273.33|274.49|272.69|0
1644246790000|2022-02-07 15:13:10|274.06|272.26|275.13|273.33|275.13|273.33|274.06|272.26|0
1644246800000|2022-02-07 15:13:20|274.49|272.69|274.7|272.9|274.7|272.9|274.48|272.68|0
1644246810000|2022-02-07 15:13:30|275.13|273.33|274.91|273.11|275.13|273.33|274.7|272.9|0
1644246820000|2022-02-07 15:13:40|275.13|273.33|275.03|273.23|275.13|273.33|274.91|273.11|0
1644246830000|2022-02-07 15:13:50|275.24|273.44|274.48|272.68|275.24|273.44|274.48|272.68|0
1644246840000|2022-02-07 15:14:00|274.7|272.9|276.21|274.41|276.21|274.41|274.27|272.47|0
1644246850000|2022-02-07 15:14:10|275.34|273.54|275.46|273.66|275.77|273.97|275.34|273.54|0
1644246860000|2022-02-07 15:14:20|275.56|273.76|275.13|273.33|275.56|273.76|275.13|273.33|0
1644246870000|2022-02-07 15:14:30|275.77|273.97|275.56|273.76|275.77|273.97|275.56|273.76|0
1644246880000|2022-02-07 15:14:40|275.13|273.33|275.56|273.76|275.99|274.19|275.13|273.33|0
1644246890000|2022-02-07 15:14:50|275.99|274.19|275.67|273.87|276.2|274.4|275.56|273.76|0
1644246900000|2022-02-07 15:15:00|275.99|274.19|274.48|272.68|275.99|274.19|274.48|272.68|0
1644246910000|2022-02-07 15:15:10|274.7|272.9|275.34|273.54|276.2|274.4|274.7|272.9|0
1644246920000|2022-02-07 15:15:20|275.56|273.76|274.91|273.11|275.56|273.76|274.91|273.11|0
1644246930000|2022-02-07 15:15:30|274.6|272.8|274.27|272.47|274.91|273.11|274.27|272.47|0
1644246940000|2022-02-07 15:15:40|274.48|272.68|274.7|272.9|274.7|272.9|274.48|272.68|0
1644246950000|2022-02-07 15:15:50|274.81|273.01|274.48|272.68|274.81|273.01|274.48|272.68|0
1644246960000|2022-02-07 15:16:00|274.6|272.8|274.27|272.47|274.6|272.8|274.27|272.47|0
1644246970000|2022-02-07 15:16:10|273.2|271.4|274.27|272.47|274.27|272.47|273.2|271.4|0
1644246980000|2022-02-07 15:16:20|274.05|272.25|274.27|272.47|274.27|272.47|274.05|272.25|0
1644246990000|2022-02-07 15:16:30|274.05|272.25|273.2|271.4|274.05|272.25|273.2|271.4|0
1644247000000|2022-02-07 15:16:40|272.98|271.18|272.98|271.18|272.98|271.18|272.98|271.18|0
1644247010000|2022-02-07 15:16:50|273.2|271.4|272.55|270.75|273.2|271.4|272.55|270.75|0
1644247020000|2022-02-07 15:17:00|272.77|270.97|273.41|271.61|273.62|271.82|272.77|270.97|0
1644247030000|2022-02-07 15:17:10|273.84|272.04|273.84|272.04|274.05|272.25|273.84|272.04|0
1644247040000|2022-02-07 15:17:20|274.48|272.68|275.02|273.22|275.13|273.33|274.48|272.68|0
1644247050000|2022-02-07 15:17:30|275.23|273.43|275.57|273.77|275.57|273.77|275.23|273.43|0
1644247060000|2022-02-07 15:17:40|275.78|273.98|276|274.2|276|274.2|275.57|273.77|0
1644247070000|2022-02-07 15:17:50|276.21|274.41|276|274.2|276.21|274.41|276|274.2|0
1644247080000|2022-02-07 15:18:00|276.43|274.63|276.43|274.63|276.86|275.06|276.21|274.41|0
1644247090000|2022-02-07 15:18:10|276.21|274.41|276.86|275.06|276.86|275.06|276.21|274.41|0
1644247100000|2022-02-07 15:18:20|277.07|275.27|276.64|274.84|277.07|275.27|276.64|274.84|0
1644247110000|2022-02-07 15:18:30|276.85|275.05|276.43|274.63|276.85|275.05|276.43|274.63|0
1644247120000|2022-02-07 15:18:40|276.64|274.84|276.43|274.63|276.64|274.84|276.43|274.63|0
1644247130000|2022-02-07 15:18:50|276|274.2|275.57|273.77|276|274.2|275.57|273.77|0
1644247140000|2022-02-07 15:19:00|275.35|273.55|274.93|273.13|275.35|273.55|274.71|272.91|0
1644247150000|2022-02-07 15:19:10|275.78|273.98|275.78|273.98|275.78|273.98|275.25|273.45|0
1644247160000|2022-02-07 15:19:20|276|274.2|275.78|273.98|276|274.2|275.78|273.98|0
1644247170000|2022-02-07 15:19:30|276.32|274.52|275.14|273.34|276.32|274.52|275.14|273.34|0
1644247180000|2022-02-07 15:19:40|275.78|273.98|275.35|273.55|276|274.2|275.35|273.55|0
1644247190000|2022-02-07 15:19:50|275.57|273.77|276.43|274.63|276.64|274.84|275.57|273.77|0
1644247200000|2022-02-07 15:20:00|276|274.2|276.85|275.05|276.85|275.05|276|274.2|0
1644247210000|2022-02-07 15:20:10|277.07|275.27|276.64|274.84|277.07|275.27|276.43|274.63|0
1644247220000|2022-02-07 15:20:20|276.21|274.41|275.78|273.98|276.21|274.41|275.78|273.98|0
1644247230000|2022-02-07 15:20:30|276|274.2|275.35|273.55|276|274.2|275.14|273.34|0
1644247240000|2022-02-07 15:20:40|274.93|273.13|274.07|272.27|274.93|273.13|274.07|272.27|0
1644247250000|2022-02-07 15:20:50|273.86|272.06|273.86|272.06|274.28|272.48|273.86|272.06|0
1644247260000|2022-02-07 15:21:00|274.07|272.27|273.64|271.84|274.07|272.27|273.64|271.84|0
1644247270000|2022-02-07 15:21:10|273.43|271.63|272.79|270.99|273.86|272.06|272.79|270.99|0
1644247280000|2022-02-07 15:21:20|273|271.2|272.15|270.35|273|271.2|271.94|270.14|0
1644247290000|2022-02-07 15:21:30|272.36|270.56|271.51|269.71|272.36|270.56|271.51|269.71|0
1644247300000|2022-02-07 15:21:40|271.3|269.5|271.72|269.92|271.72|269.92|271.3|269.5|0
1644247310000|2022-02-07 15:21:50|272.36|270.56|272.36|270.56|272.36|270.56|272.15|270.35|0
1644247320000|2022-02-07 15:22:00|272.58|270.78|272.58|270.78|272.79|270.99|272.36|270.56|0
1644247330000|2022-02-07 15:22:10|272.15|270.35|271.94|270.14|272.15|270.35|271.83|270.03|0
1644247340000|2022-02-07 15:22:20|272.15|270.35|271.08|269.28|272.15|270.35|271.08|269.28|0
1644247350000|2022-02-07 15:22:30|270.66|268.86|270.34|268.54|270.66|268.86|270.34|268.54|0
1644247360000|2022-02-07 15:22:40|270.66|268.86|270.02|268.22|270.66|268.86|269.81|268.01|0
1644247370000|2022-02-07 15:22:50|270.45|268.65|270.45|268.65|270.45|268.65|270.23|268.43|0
1644247380000|2022-02-07 15:23:00|270.23|268.43|269.17|267.37|270.23|268.43|269.17|267.37|0
1644247390000|2022-02-07 15:23:10|269.81|268.01|269.17|267.37|269.81|268.01|269.17|267.37|0
1644247400000|2022-02-07 15:23:20|269.38|267.58|267.9|266.1|269.38|267.58|267.9|266.1|0
1644247410000|2022-02-07 15:23:30|267.69|265.89|267.9|266.1|268.11|266.31|267.69|265.89|0
1644247420000|2022-02-07 15:23:40|268.11|266.31|267.9|266.1|268.11|266.31|267.69|265.89|0
1644247430000|2022-02-07 15:23:50|267.69|265.89|267.9|266.1|267.9|266.1|267.47|265.67|0
1644247440000|2022-02-07 15:24:00|268.11|266.31|268.64|266.84|268.75|266.95|268.11|266.31|0
1644247450000|2022-02-07 15:24:10|268.53|266.73|267.26|265.46|268.53|266.73|267.26|265.46|0
1644247460000|2022-02-07 15:24:20|267.05|265.25|266.84|265.04|267.05|265.25|266.63|264.83|0
1644247470000|2022-02-07 15:24:30|267.05|265.25|267.47|265.67|267.47|265.67|267.05|265.25|0
1644247480000|2022-02-07 15:24:40|267.69|265.89|267.69|265.89|267.69|265.89|267.69|265.89|0
1644247490000|2022-02-07 15:24:50|268.11|266.31|268.32|266.52|268.32|266.52|267.9|266.1|0
1644247500000|2022-02-07 15:25:00|268.53|266.73|268.75|266.95|268.96|267.16|268.53|266.73|0
1644247510000|2022-02-07 15:25:10|268.96|267.16|269.38|267.58|269.38|267.58|268.96|267.16|0
1644247520000|2022-02-07 15:25:20|269.17|267.37|267.9|266.1|269.17|267.37|267.9|266.1|0
1644247530000|2022-02-07 15:25:30|267.69|265.89|266.42|264.62|267.69|265.89|266.2|264.4|0
1644247540000|2022-02-07 15:25:40|266.63|264.83|266.42|264.62|266.63|264.83|266.42|264.62|0
1644247550000|2022-02-07 15:25:50|266.2|264.4|267.05|265.25|267.05|265.25|266.2|264.4|0
1644247560000|2022-02-07 15:26:00|266.84|265.04|267.26|265.46|267.26|265.46|266.84|265.04|0
1644247570000|2022-02-07 15:26:10|267.47|265.67|266.84|265.04|267.47|265.67|266.84|265.04|0
1644247580000|2022-02-07 15:26:20|267.05|265.25|266.63|264.83|267.05|265.25|266.63|264.83|0
1644247590000|2022-02-07 15:26:30|266.42|264.62|266.42|264.62|266.53|264.73|266.42|264.62|0
1644247600000|2022-02-07 15:26:40|266.2|264.4|266.42|264.62|266.42|264.62|266.2|264.4|0
1644247610000|2022-02-07 15:26:50|266.63|264.83|267.05|265.25|267.05|265.25|266.63|264.83|0
1644247620000|2022-02-07 15:27:00|266.84|265.04|266.2|264.4|267.05|265.25|266.2|264.4|0
1644247630000|2022-02-07 15:27:10|266.42|264.62|264.84|263.04|266.84|265.04|264.84|263.04|0
1644247640000|2022-02-07 15:27:20|264.94|263.14|264.41|262.61|264.94|263.14|264.41|262.61|0
1644247650000|2022-02-07 15:27:30|264.73|262.93|264.51|262.71|264.94|263.14|264.51|262.71|0
1644247660000|2022-02-07 15:27:40|264.3|262.5|264.51|262.71|264.51|262.71|264.3|262.5|0
1644247670000|2022-02-07 15:27:50|265.36|263.56|265.36|263.56|265.68|263.88|265.36|263.56|0
1644247680000|2022-02-07 15:28:00|265.78|263.98|266.41|264.61|266.41|264.61|265.57|263.77|0
1644247690000|2022-02-07 15:28:10|265.99|264.19|266.41|264.61|266.41|264.61|265.99|264.19|0
1644247700000|2022-02-07 15:28:20|265.15|263.35|265.36|263.56|265.36|263.56|265.15|263.35|0
1644247710000|2022-02-07 15:28:30|265.57|263.77|265.78|263.98|265.78|263.98|265.57|263.77|0
1644247720000|2022-02-07 15:28:40|265.57|263.77|265.57|263.77|265.68|263.88|265.36|263.56|0
1644247730000|2022-02-07 15:28:50|265.36|263.56|265.15|263.35|265.57|263.77|265.15|263.35|0
1644247740000|2022-02-07 15:29:00|265.57|263.77|266.63|264.83|266.63|264.83|265.57|263.77|0
1644247750000|2022-02-07 15:29:10|266.2|264.4|266.41|264.61|266.41|264.61|265.78|263.98|0
1644247760000|2022-02-07 15:29:20|266.63|264.83|266.41|264.61|266.63|264.83|266.2|264.4|0
1644247770000|2022-02-07 15:29:30|266.63|264.83|266.2|264.4|266.63|264.83|266.2|264.4|0
1644247780000|2022-02-07 15:29:40|266.41|264.61|266.2|264.4|266.41|264.61|266.2|264.4|0
1644247790000|2022-02-07 15:29:50|266.84|265.04|266.84|265.04|267.26|265.46|266.84|265.04|0
1644247800000|2022-02-07 15:30:00|266.63|264.83|267.05|265.25|267.26|265.46|266.63|264.83|0
1644247810000|2022-02-07 15:30:10|266.84|265.04|268.32|266.52|268.32|266.52|266.84|265.04|0
1644247820000|2022-02-07 15:30:20|268.53|266.73|268.32|266.52|268.53|266.73|268.32|266.52|0
1644247830000|2022-02-07 15:30:30|268.53|266.73|268.74|266.94|268.74|266.94|268.32|266.52|0
1644247840000|2022-02-07 15:30:40|268.96|267.16|268.43|266.63|269.17|267.37|268.43|266.63|0
1644247850000|2022-02-07 15:30:50|268.32|266.52|267.68|265.88|268.32|266.52|267.68|265.88|0
1644247860000|2022-02-07 15:31:00|267.89|266.09|267.89|266.09|268.32|266.52|267.89|266.09|0
1644247870000|2022-02-07 15:31:10|267.05|265.25|267.05|265.25|267.26|265.46|267.05|265.25|0
1644247880000|2022-02-07 15:31:20|267.26|265.46|267.05|265.25|267.26|265.46|266.84|265.04|0
1644247890000|2022-02-07 15:31:30|266.31|264.51|266.84|265.04|267.05|265.25|266.31|264.51|0
1644247900000|2022-02-07 15:31:40|267.05|265.25|267.05|265.25|267.26|265.46|266.84|265.04|0
1644247910000|2022-02-07 15:31:50|266.84|265.04|266.95|265.15|266.95|265.15|266.84|265.04|0
1644247920000|2022-02-07 15:32:00|267.05|265.25|266.41|264.61|267.26|265.46|266.41|264.61|0
1644247930000|2022-02-07 15:32:10|267.05|265.25|267.47|265.67|267.47|265.67|267.05|265.25|0
1644247940000|2022-02-07 15:32:20|266.84|265.04|266.52|264.72|266.84|265.04|266.52|264.72|0
1644247950000|2022-02-07 15:32:30|266.84|265.04|266.31|264.51|266.84|265.04|265.99|264.19|0
1644247960000|2022-02-07 15:32:40|266.41|264.61|266.2|264.4|266.41|264.61|266.2|264.4|0
1644247970000|2022-02-07 15:32:50|265.68|263.88|265.57|263.77|265.78|263.98|265.57|263.77|0
1644247980000|2022-02-07 15:33:00|265.36|263.56|264.93|263.13|265.57|263.77|264.93|263.13|0
1644247990000|2022-02-07 15:33:10|263.04|261.24|262.2|260.4|263.04|261.24|261.78|259.98|0
1644248000000|2022-02-07 15:33:20|262.62|260.82|262.62|260.82|262.62|260.82|262.41|260.61|0
1644248010000|2022-02-07 15:33:30|262.83|261.03|262.41|260.61|262.83|261.03|262.31|260.51|0
1644248020000|2022-02-07 15:33:40|262.2|260.4|260.52|258.72|262.2|260.4|260.52|258.72|0
1644248030000|2022-02-07 15:33:50|260.1|258.3|260.52|258.72|260.52|258.72|260.1|258.3|0
1644248040000|2022-02-07 15:34:00|260.1|258.3|259.05|257.25|260.1|258.3|259.05|257.25|0
1644248050000|2022-02-07 15:34:10|259.26|257.46|258.84|257.04|259.26|257.46|258.84|257.04|0
1644248060000|2022-02-07 15:34:20|258.63|256.83|258.84|257.04|258.84|257.04|258.42|256.62|0
1644248070000|2022-02-07 15:34:30|259.05|257.25|259.05|257.25|259.05|257.25|258.84|257.04|0
1644248080000|2022-02-07 15:34:40|258.84|257.04|258.42|256.62|259.05|257.25|258.42|256.62|0
1644248090000|2022-02-07 15:34:50|258.01|256.21|258.42|256.62|258.42|256.62|258.01|256.21|0
1644248100000|2022-02-07 15:35:00|258.63|256.83|258.21|256.41|258.63|256.83|258.21|256.41|0
1644248110000|2022-02-07 15:35:10|258.42|256.62|258.63|256.83|258.84|257.04|258.42|256.62|0
1644248120000|2022-02-07 15:35:20|258.42|256.62|259.05|257.25|259.05|257.25|258.42|256.62|0
1644248130000|2022-02-07 15:35:30|259.47|257.67|260.31|258.51|260.31|258.51|259.47|257.67|0
1644248140000|2022-02-07 15:35:40|260.42|258.62|260.52|258.72|260.52|258.72|260.42|258.62|0
1644248150000|2022-02-07 15:35:50|260.1|258.3|259.68|257.88|260.1|258.3|259.68|257.88|0
1644248160000|2022-02-07 15:36:00|260.1|258.3|259.89|258.09|260.1|258.3|259.68|257.88|0
1644248170000|2022-02-07 15:36:10|260.1|258.3|259.68|257.88|260.21|258.41|259.68|257.88|0
1644248180000|2022-02-07 15:36:20|259.47|257.67|259.47|257.67|259.47|257.67|259.05|257.25|0
1644248190000|2022-02-07 15:36:30|259.89|258.09|259.81|258.01|259.89|258.09|259.26|257.46|0
1644248200000|2022-02-07 15:36:40|257.86|256.06|257.65|255.85|258.08|256.28|257.65|255.85|0
1644248210000|2022-02-07 15:36:50|257.86|256.06|257.86|256.06|258.08|256.28|257.86|256.06|0
1644248220000|2022-02-07 15:37:00|258.29|256.49|257.86|256.06|258.29|256.49|257.76|255.96|0
1644248230000|2022-02-07 15:37:10|258.08|256.28|257.44|255.64|258.08|256.28|257.44|255.64|0
1644248240000|2022-02-07 15:37:20|257.34|255.54|257.02|255.22|257.34|255.54|257.02|255.22|0
1644248250000|2022-02-07 15:37:30|257.44|255.64|257.44|255.64|257.44|255.64|257.13|255.33|0
1644248260000|2022-02-07 15:37:40|257.23|255.43|257.44|255.64|257.44|255.64|257.23|255.43|0
1644248270000|2022-02-07 15:37:50|257.34|255.54|257.44|255.64|257.44|255.64|257.34|255.54|0
1644248280000|2022-02-07 15:38:00|257.23|255.43|258.07|256.27|258.07|256.27|257.23|255.43|0
1644248290000|2022-02-07 15:38:10|258.5|256.7|258.5|256.7|258.71|256.91|258.5|256.7|0
1644248300000|2022-02-07 15:38:20|258.07|256.27|257.86|256.06|258.07|256.27|257.86|256.06|0
1644248310000|2022-02-07 15:38:30|257.65|255.85|258.71|256.91|258.71|256.91|257.65|255.85|0
1644248320000|2022-02-07 15:38:40|259.13|257.33|258.71|256.91|259.13|257.33|258.71|256.91|0
1644248330000|2022-02-07 15:38:50|258.07|256.27|258.07|256.27|258.29|256.49|258.07|256.27|0
1644248340000|2022-02-07 15:39:00|258.5|256.7|259.34|257.54|259.34|257.54|258.5|256.7|0
1644248350000|2022-02-07 15:39:10|259.77|257.97|260.83|259.03|260.83|259.03|259.77|257.97|0
1644248360000|2022-02-07 15:39:20|261.04|259.24|261.04|259.24|261.04|259.24|260.3|258.5|0
1644248370000|2022-02-07 15:39:30|260.61|258.81|261.04|259.24|261.46|259.66|260.61|258.81|0
1644248380000|2022-02-07 15:39:40|261.25|259.45|260.83|259.03|261.25|259.45|260.83|259.03|0
1644248390000|2022-02-07 15:39:50|260.61|258.81|261.25|259.45|261.25|259.45|260.61|258.81|0
1644248400000|2022-02-07 15:40:00|261.04|259.24|261.25|259.45|261.25|259.45|260.61|258.81|0
1644248410000|2022-02-07 15:40:10|260.4|258.6|260.61|258.81|260.82|259.02|260.4|258.6|0
1644248420000|2022-02-07 15:40:20|261.04|259.24|262.52|260.72|262.74|260.94|261.04|259.24|0
1644248430000|2022-02-07 15:40:30|263.16|261.36|263.59|261.79|264.01|262.21|263.16|261.36|0
1644248440000|2022-02-07 15:40:40|263.7|261.9|263.8|262|264.87|263.07|263.7|261.9|0
1644248450000|2022-02-07 15:40:50|263.59|261.79|264.55|262.75|264.55|262.75|263.59|261.79|0
1644248460000|2022-02-07 15:41:00|264.65|262.85|268.71|266.91|268.71|266.91|264.65|262.85|0
1644248470000|2022-02-07 15:41:10|268.5|266.7|269.14|267.34|269.14|267.34|267.86|266.06|0
1644248480000|2022-02-07 15:41:20|269.36|267.56|268.29|266.49|269.36|267.56|268.29|266.49|0
1644248490000|2022-02-07 15:41:30|267.75|265.95|269.14|267.34|269.14|267.34|267.75|265.95|0
1644248500000|2022-02-07 15:41:40|270.22|268.42|269.36|267.56|270.22|268.42|269.36|267.56|0
1644248510000|2022-02-07 15:41:50|268.93|267.13|269.14|267.34|269.14|267.34|268.93|267.13|0
1644248520000|2022-02-07 15:42:00|268.5|266.7|268.93|267.13|270|268.2|268.5|266.7|0
1644248530000|2022-02-07 15:42:10|268.4|266.6|268.07|266.27|268.4|266.6|267.86|266.06|0
1644248540000|2022-02-07 15:42:20|267.43|265.63|267.43|265.63|267.86|266.06|267.21|265.41|0
1644248550000|2022-02-07 15:42:30|267.21|265.41|266.57|264.77|267.21|265.41|266.57|264.77|0
1644248560000|2022-02-07 15:42:40|266.79|264.99|266.68|264.88|266.9|265.1|266.57|264.77|0
1644248570000|2022-02-07 15:42:50|266.9|265.1|267|265.2|267.21|265.41|266.79|264.99|0
1644248580000|2022-02-07 15:43:00|266.79|264.99|266.57|264.77|266.79|264.99|266.57|264.77|0
1644248590000|2022-02-07 15:43:10|266.36|264.56|266.36|264.56|266.57|264.77|266.36|264.56|0
1644248600000|2022-02-07 15:43:20|266.14|264.34|266.57|264.77|266.57|264.77|266.14|264.34|0
1644248610000|2022-02-07 15:43:30|266.79|264.99|267|265.2|267.86|266.06|266.79|264.99|0
1644248620000|2022-02-07 15:43:40|266.79|264.99|267.21|265.41|267.21|265.41|266.79|264.99|0
1644248630000|2022-02-07 15:43:50|267.64|265.84|267.43|265.63|267.86|266.06|267.43|265.63|0
1644248640000|2022-02-07 15:44:00|267.86|266.06|267.64|265.84|267.86|266.06|267.43|265.63|0
1644248650000|2022-02-07 15:44:10|268.07|266.27|269.14|267.34|269.14|267.34|268.07|266.27|0
1644248660000|2022-02-07 15:44:20|268.5|266.7|268.93|267.13|269.14|267.34|268.5|266.7|0
1644248670000|2022-02-07 15:44:30|268.71|266.91|268.5|266.7|268.93|267.13|268.5|266.7|0
1644248680000|2022-02-07 15:44:40|268.28|266.48|267.86|266.06|268.28|266.48|267.86|266.06|0
1644248690000|2022-02-07 15:44:50|267.64|265.84|267.21|265.41|267.86|266.06|267.21|265.41|0
1644248700000|2022-02-07 15:45:00|267|265.2|266.9|265.1|267.54|265.74|266.9|265.1|0
1644248710000|2022-02-07 15:45:10|267.43|265.63|267.21|265.41|267.86|266.06|267|265.2|0
1644248720000|2022-02-07 15:45:20|267|265.2|266.14|264.34|267|265.2|265.93|264.13|0
1644248730000|2022-02-07 15:45:30|266.79|264.99|267|265.2|267|265.2|266.57|264.77|0
1644248740000|2022-02-07 15:45:40|266.57|264.77|267|265.2|267|265.2|266.57|264.77|0
1644248750000|2022-02-07 15:45:50|266.57|264.77|266.14|264.34|266.57|264.77|266.14|264.34|0
1644248760000|2022-02-07 15:46:00|266.36|264.56|266.57|264.77|266.57|264.77|266.36|264.56|0
1644248770000|2022-02-07 15:46:10|266.14|264.34|265.5|263.7|266.14|264.34|265.08|263.28|0
1644248780000|2022-02-07 15:46:20|265.08|263.28|264.65|262.85|265.29|263.49|264.65|262.85|0
1644248790000|2022-02-07 15:46:30|264.55|262.75|264.65|262.85|264.65|262.85|264.44|262.64|0
1644248800000|2022-02-07 15:46:40|264.86|263.06|265.29|263.49|265.29|263.49|264.65|262.85|0
1644248810000|2022-02-07 15:46:50|265.08|263.28|265.29|263.49|265.29|263.49|265.08|263.28|0
1644248820000|2022-02-07 15:47:00|265.61|263.81|265.61|263.81|265.61|263.81|265.5|263.7|0
1644248830000|2022-02-07 15:47:10|264.22|262.42|265.5|263.7|265.5|263.7|264.22|262.42|0
1644248840000|2022-02-07 15:47:20|265.29|263.49|264.76|262.96|265.29|263.49|264.22|262.42|0
1644248850000|2022-02-07 15:47:30|265.08|263.28|265.08|263.28|265.19|263.39|265.08|263.28|0
1644248860000|2022-02-07 15:47:40|265.29|263.49|265.5|263.7|265.5|263.7|265.08|263.28|0
1644248870000|2022-02-07 15:47:50|265.29|263.49|265.08|263.28|265.29|263.49|265.08|263.28|0
1644248880000|2022-02-07 15:48:00|265.5|263.7|265.93|264.13|266.36|264.56|265.5|263.7|0
1644248890000|2022-02-07 15:48:10|266.36|264.56|267.32|265.52|267.32|265.52|266.36|264.56|0
1644248900000|2022-02-07 15:48:20|267|265.2|267.11|265.31|267.43|265.63|266.57|264.77|0
1644248910000|2022-02-07 15:48:30|267.21|265.41|267.21|265.41|267.21|265.41|267.21|265.41|0
1644248920000|2022-02-07 15:48:40|267.85|266.05|267.85|266.05|267.97|266.17|267.32|265.52|0
1644248930000|2022-02-07 15:48:50|267|265.2|267.21|265.41|267.21|265.41|267|265.2|0
1644248940000|2022-02-07 15:49:00|267.54|265.74|267.43|265.63|267.64|265.84|267.43|265.63|0
1644248950000|2022-02-07 15:49:10|267.64|265.84|267.64|265.84|268.93|267.13|267.64|265.84|0
1644248960000|2022-02-07 15:49:20|267.85|266.05|267.64|265.84|267.85|266.05|267.43|265.63|0
1644248970000|2022-02-07 15:49:30|267.43|265.63|267|265.2|267.43|265.63|267|265.2|0
1644248980000|2022-02-07 15:49:40|266.78|264.98|267.21|265.41|267.21|265.41|266.78|264.98|0
1644248990000|2022-02-07 15:49:50|267.43|265.63|267.42|265.62|267.43|265.63|267.21|265.41|0
1644249000000|2022-02-07 15:50:00|267.85|266.05|268.07|266.27|268.07|266.27|267.85|266.05|0
1644249010000|2022-02-07 15:50:10|267.85|266.05|267.64|265.84|268.07|266.27|267.21|265.41|0
1644249020000|2022-02-07 15:50:20|267.21|265.41|267.21|265.41|267.42|265.62|267.21|265.41|0
1644249030000|2022-02-07 15:50:30|267.32|265.52|267.21|265.41|267.42|265.62|267.21|265.41|0
1644249040000|2022-02-07 15:50:40|267.64|265.84|267.64|265.84|268.07|266.27|267.64|265.84|0
1644249050000|2022-02-07 15:50:50|267.42|265.62|268.92|267.12|268.92|267.12|267.42|265.62|0
1644249060000|2022-02-07 15:51:00|269.14|267.34|269.78|267.98|269.78|267.98|268.92|267.12|0
1644249070000|2022-02-07 15:51:10|269.35|267.55|268.92|267.12|269.78|267.98|268.92|267.12|0
1644249080000|2022-02-07 15:51:20|268.71|266.91|267.42|265.62|268.71|266.91|267.42|265.62|0
1644249090000|2022-02-07 15:51:30|267.21|265.41|267.64|265.84|267.64|265.84|267.21|265.41|0
1644249100000|2022-02-07 15:51:40|267.42|265.62|267|265.2|267.42|265.62|266.78|264.98|0
1644249110000|2022-02-07 15:51:50|267.21|265.41|267|265.2|267.21|265.41|266.78|264.98|0
1644249120000|2022-02-07 15:52:00|266.78|264.98|265.61|263.81|266.78|264.98|265.61|263.81|0
1644249130000|2022-02-07 15:52:10|265.29|263.49|264.43|262.63|265.29|263.49|263.79|261.99|0
1644249140000|2022-02-07 15:52:20|264.86|263.06|264.65|262.85|264.86|263.06|264.65|262.85|0
1644249150000|2022-02-07 15:52:30|264.43|262.63|265.07|263.27|265.07|263.27|264.43|262.63|0
1644249160000|2022-02-07 15:52:40|264.86|263.06|265.29|263.49|265.5|263.7|264.86|263.06|0
1644249170000|2022-02-07 15:52:50|265.07|263.27|265.5|263.7|265.61|263.81|265.07|263.27|0
1644249180000|2022-02-07 15:53:00|265.93|264.13|265.5|263.7|265.93|264.13|264.86|263.06|0
1644249190000|2022-02-07 15:53:10|265.71|263.91|265.5|263.7|265.93|264.13|265.5|263.7|0
1644249200000|2022-02-07 15:53:20|265.71|263.91|265.93|264.13|265.93|264.13|265.71|263.91|0
1644249210000|2022-02-07 15:53:30|266.14|264.34|266.14|264.34|266.35|264.55|266.14|264.34|0
1644249220000|2022-02-07 15:53:40|265.93|264.13|266.35|264.55|266.35|264.55|265.93|264.13|0
1644249230000|2022-02-07 15:53:50|266.46|264.66|265.93|264.13|266.57|264.77|265.93|264.13|0
1644249240000|2022-02-07 15:54:00|266.14|264.34|266.35|264.55|266.57|264.77|266.14|264.34|0
1644249250000|2022-02-07 15:54:10|266.57|264.77|265.71|263.91|266.78|264.98|265.71|263.91|0
1644249260000|2022-02-07 15:54:20|265.5|263.7|265.29|263.49|265.71|263.91|265.29|263.49|0
1644249270000|2022-02-07 15:54:30|265.5|263.7|265.71|263.91|265.71|263.91|265.5|263.7|0
1644249280000|2022-02-07 15:54:40|265.93|264.13|265.82|264.02|265.93|264.13|265.82|264.02|0
1644249290000|2022-02-07 15:54:50|265.93|264.13|266.78|264.98|266.78|264.98|265.93|264.13|0
1644249300000|2022-02-07 15:55:00|267.21|265.41|267.42|265.62|267.42|265.62|267.21|265.41|0
1644249310000|2022-02-07 15:55:10|266.57|264.77|266.78|264.98|266.99|265.19|266.35|264.55|0
1644249320000|2022-02-07 15:55:20|267.21|265.41|266.99|265.19|267.21|265.41|266.99|265.19|0
1644249330000|2022-02-07 15:55:30|267.21|265.41|267.64|265.84|267.64|265.84|267.21|265.41|0
1644249340000|2022-02-07 15:55:40|267.85|266.05|268.06|266.26|268.49|266.69|267.85|266.05|0
1644249350000|2022-02-07 15:55:50|267.85|266.05|267.42|265.62|267.85|266.05|267.11|265.31|0
1644249360000|2022-02-07 15:56:00|267.53|265.73|267.21|265.41|267.64|265.84|267.21|265.41|0
1644249370000|2022-02-07 15:56:10|266.99|265.19|267.21|265.41|267.21|265.41|266.99|265.19|0
1644249380000|2022-02-07 15:56:20|267.42|265.62|267.32|265.52|267.64|265.84|267.21|265.41|0
1644249390000|2022-02-07 15:56:30|267.21|265.41|266.57|264.77|267.64|265.84|266.57|264.77|0
1644249400000|2022-02-07 15:56:40|266.78|264.98|266.78|264.98|267.42|265.62|266.78|264.98|0
1644249410000|2022-02-07 15:56:50|266.57|264.77|266.57|264.77|266.57|264.77|265.93|264.13|0
1644249420000|2022-02-07 15:57:00|266.35|264.55|265.92|264.12|266.35|264.55|265.92|264.12|0
1644249430000|2022-02-07 15:57:10|266.14|264.34|265.71|263.91|266.14|264.34|265.71|263.91|0
1644249440000|2022-02-07 15:57:20|266.14|264.34|265.07|263.27|266.14|264.34|265.07|263.27|0
1644249450000|2022-02-07 15:57:30|264.86|263.06|265.5|263.7|265.5|263.7|264.86|263.06|0
1644249460000|2022-02-07 15:57:40|265.28|263.48|265.71|263.91|265.71|263.91|265.28|263.48|0
1644249470000|2022-02-07 15:57:50|266.14|264.34|266.35|264.55|266.35|264.55|266.14|264.34|0
1644249480000|2022-02-07 15:58:00|266.78|264.98|266.57|264.77|266.99|265.19|266.57|264.77|0
1644249490000|2022-02-07 15:58:10|266.35|264.55|266.04|264.24|266.35|264.55|265.92|264.12|0
1644249500000|2022-02-07 15:58:20|266.57|264.77|266.14|264.34|266.57|264.77|266.14|264.34|0
1644249510000|2022-02-07 15:58:30|265.92|264.12|265.92|264.12|265.92|264.12|265.71|263.91|0
1644249520000|2022-02-07 15:58:40|265.71|263.91|266.14|264.34|266.35|264.55|265.71|263.91|0
1644249530000|2022-02-07 15:58:50|266.57|264.77|266.57|264.77|266.57|264.77|266.35|264.55|0
1644249540000|2022-02-07 15:59:00|266.14|264.34|265.28|263.48|266.14|264.34|265.28|263.48|0
1644249550000|2022-02-07 15:59:10|265.5|263.7|265.28|263.48|265.5|263.7|265.28|263.48|0
1644249560000|2022-02-07 15:59:20|265.5|263.7|265.28|263.48|265.5|263.7|265.28|263.48|0
1644249570000|2022-02-07 15:59:30|264.86|263.06|264.64|262.84|264.86|263.06|264.43|262.63|0
1644249580000|2022-02-07 15:59:40|264.43|262.63|265.28|263.48|265.28|263.48|264.43|262.63|0
1644249590000|2022-02-07 15:59:50|265.07|263.27|265.5|263.7|265.5|263.7|265.07|263.27|0
1644249600000|2022-02-07 16:00:00|265.92|264.12|266.35|264.55|266.35|264.55|265.5|263.7|0
1644249610000|2022-02-07 16:00:10|265.61|263.81|266.14|264.34|266.35|264.55|265.61|263.81|0
1644249620000|2022-02-07 16:00:20|265.71|263.91|265.28|263.48|265.71|263.91|265.07|263.27|0
1644249630000|2022-02-07 16:00:30|265.07|263.27|264.86|263.06|265.28|263.48|264.86|263.06|0
1644249640000|2022-02-07 16:00:40|265.07|263.27|264.64|262.84|265.07|263.27|264.64|262.84|0
1644249650000|2022-02-07 16:00:50|264.43|262.63|263.58|261.78|264.43|262.63|263.58|261.78|0
1644249660000|2022-02-07 16:01:00|263.15|261.35|262.94|261.14|263.36|261.56|262.94|261.14|0
1644249670000|2022-02-07 16:01:10|263.36|261.56|263.79|261.99|263.79|261.99|263.36|261.56|0
1644249680000|2022-02-07 16:01:20|263.36|261.56|264|262.2|264|262.2|263.36|261.56|0
1644249690000|2022-02-07 16:01:30|264.22|262.42|264.22|262.42|264.22|262.42|263.79|261.99|0
1644249700000|2022-02-07 16:01:40|264.43|262.63|264.64|262.84|264.64|262.84|264.43|262.63|0
1644249710000|2022-02-07 16:01:50|264.43|262.63|264.64|262.84|264.64|262.84|264|262.2|0
1644249720000|2022-02-07 16:02:00|264.86|263.06|264.43|262.63|264.86|263.06|264.43|262.63|0
1644249730000|2022-02-07 16:02:10|264.64|262.84|265.5|263.7|265.5|263.7|264.64|262.84|0
1644249740000|2022-02-07 16:02:20|265.07|263.27|264.86|263.06|265.07|263.27|264.64|262.84|0
1644249750000|2022-02-07 16:02:30|264.97|263.17|264.64|262.84|265.07|263.27|264.64|262.84|0
1644249760000|2022-02-07 16:02:40|264.43|262.63|264.43|262.63|264.43|262.63|264.43|262.63|0
1644249770000|2022-02-07 16:02:50|264.64|262.84|265.28|263.48|265.28|263.48|264.64|262.84|0
1644249780000|2022-02-07 16:03:00|265.07|263.27|264.43|262.63|265.07|263.27|264.43|262.63|0
1644249790000|2022-02-07 16:03:10|264.33|262.53|264.97|263.17|264.97|263.17|264.33|262.53|0
1644249800000|2022-02-07 16:03:20|264.85|263.05|265.07|263.27|265.49|263.69|264.85|263.05|0
1644249810000|2022-02-07 16:03:30|265.49|263.69|265.49|263.69|265.71|263.91|265.49|263.69|0
1644249820000|2022-02-07 16:03:40|265.71|263.91|266.35|264.55|266.35|264.55|265.71|263.91|0
1644249830000|2022-02-07 16:03:50|266.14|264.34|266.14|264.34|266.35|264.55|266.14|264.34|0
1644249840000|2022-02-07 16:04:00|266.56|264.76|266.99|265.19|268.49|266.69|266.56|264.76|0
1644249850000|2022-02-07 16:04:10|267.63|265.83|268.06|266.26|268.49|266.69|267.63|265.83|0
1644249860000|2022-02-07 16:04:20|268.49|266.69|269.99|268.19|269.99|268.19|268.49|266.69|0
1644249870000|2022-02-07 16:04:30|270.42|268.62|270.42|268.62|270.85|269.05|270.42|268.62|0
1644249880000|2022-02-07 16:04:40|269.99|268.19|269.78|267.98|269.99|268.19|269.56|267.76|0
1644249890000|2022-02-07 16:04:50|269.56|267.76|268.7|266.9|269.56|267.76|268.7|266.9|0
1644249900000|2022-02-07 16:05:00|269.13|267.33|268.92|267.12|269.13|267.33|268.7|266.9|0
1644249910000|2022-02-07 16:05:10|269.56|267.76|269.78|267.98|269.99|268.19|269.56|267.76|0
1644249920000|2022-02-07 16:05:20|269.56|267.76|268.49|266.69|269.56|267.76|268.27|266.47|0
1644249930000|2022-02-07 16:05:30|268.81|267.01|270.21|268.41|270.21|268.41|268.81|267.01|0
1644249940000|2022-02-07 16:05:40|271.07|269.27|270.21|268.41|271.07|269.27|269.67|267.87|0
1644249950000|2022-02-07 16:05:50|269.99|268.19|269.56|267.76|270.21|268.41|269.56|267.76|0
1644249960000|2022-02-07 16:06:00|269.35|267.55|269.13|267.33|269.99|268.19|269.13|267.33|0
1644249970000|2022-02-07 16:06:10|268.39|266.59|268.7|266.9|268.7|266.9|268.39|266.59|0
1644249980000|2022-02-07 16:06:20|268.81|267.01|268.27|266.47|268.81|267.01|268.27|266.47|0
1644249990000|2022-02-07 16:06:30|268.06|266.26|267.85|266.05|268.06|266.26|267.85|266.05|0
1644250000000|2022-02-07 16:06:40|268.06|266.26|268.06|266.26|268.06|266.26|267.85|266.05|0
1644250010000|2022-02-07 16:06:50|268.27|266.47|268.27|266.47|268.27|266.47|268.06|266.26|0
1644250020000|2022-02-07 16:07:00|268.7|266.9|268.49|266.69|268.7|266.9|268.49|266.69|0
1644250030000|2022-02-07 16:07:10|268.27|266.47|268.06|266.26|268.27|266.47|267.85|266.05|0
1644250040000|2022-02-07 16:07:20|268.27|266.47|268.06|266.26|268.27|266.47|267.85|266.05|0
1644250050000|2022-02-07 16:07:30|268.27|266.47|268.06|266.26|268.27|266.47|268.06|266.26|0
1644250060000|2022-02-07 16:07:40|268.49|266.69|267.85|266.05|268.49|266.69|267.42|265.62|0
1644250070000|2022-02-07 16:07:50|267.63|265.83|267.42|265.62|267.63|265.83|267.42|265.62|0
1644250080000|2022-02-07 16:08:00|267.53|265.73|266.99|265.19|267.63|265.83|266.99|265.19|0
1644250090000|2022-02-07 16:08:10|267.2|265.4|267.84|266.04|268.06|266.26|267.2|265.4|0
1644250100000|2022-02-07 16:08:20|268.27|266.47|268.92|267.12|268.92|267.12|268.27|266.47|0
1644250110000|2022-02-07 16:08:30|268.38|266.58|269.35|267.55|269.56|267.76|268.38|266.58|0
1644250120000|2022-02-07 16:08:40|269.77|267.97|269.99|268.19|270.2|268.4|269.77|267.97|0
1644250130000|2022-02-07 16:08:50|269.77|267.97|269.99|268.19|269.99|268.19|269.56|267.76|0
1644250140000|2022-02-07 16:09:00|270.63|268.83|272.57|270.77|272.57|270.77|270.63|268.83|0
1644250150000|2022-02-07 16:09:10|273.22|271.42|272.57|270.77|273.22|271.42|272.57|270.77|0
1644250160000|2022-02-07 16:09:20|272.79|270.99|273|271.2|273|271.2|272.79|270.99|0
1644250170000|2022-02-07 16:09:30|273.98|272.18|274.51|272.71|274.73|272.93|273.98|272.18|0
1644250180000|2022-02-07 16:09:40|274.95|273.15|274.3|272.5|274.95|273.15|274.3|272.5|0
1644250190000|2022-02-07 16:09:50|273.65|271.85|273.87|272.07|273.87|272.07|273.43|271.63|0
1644250200000|2022-02-07 16:10:00|273.65|271.85|273|271.2|273.65|271.85|272.79|270.99|0
1644250210000|2022-02-07 16:10:10|272.79|270.99|272.57|270.77|272.79|270.99|272.57|270.77|0
1644250220000|2022-02-07 16:10:20|272.79|270.99|272.9|271.1|273|271.2|272.79|270.99|0
1644250230000|2022-02-07 16:10:30|273.65|271.85|272.36|270.56|273.65|271.85|272.36|270.56|0
1644250240000|2022-02-07 16:10:40|272.14|270.34|271.92|270.12|272.36|270.56|271.92|270.12|0
1644250250000|2022-02-07 16:10:50|272.36|270.56|272.36|270.56|272.36|270.56|272.25|270.45|0
1644250260000|2022-02-07 16:11:00|271.92|270.12|272.14|270.34|272.14|270.34|271.71|269.91|0
1644250270000|2022-02-07 16:11:10|271.06|269.26|271.49|269.69|271.49|269.69|271.06|269.26|0
1644250280000|2022-02-07 16:11:20|271.28|269.48|270.85|269.05|271.28|269.48|270.85|269.05|0
1644250290000|2022-02-07 16:11:30|271.28|269.48|270.85|269.05|271.28|269.48|270.85|269.05|0
1644250300000|2022-02-07 16:11:40|270.63|268.83|271.06|269.26|271.18|269.38|270.63|268.83|0
1644250310000|2022-02-07 16:11:50|270.85|269.05|271.06|269.26|271.06|269.26|270.63|268.83|0
1644250320000|2022-02-07 16:12:00|271.28|269.48|271.49|269.69|271.71|269.91|271.28|269.48|0
1644250330000|2022-02-07 16:12:10|271.06|269.26|270.63|268.83|271.06|269.26|270.42|268.62|0
1644250340000|2022-02-07 16:12:20|270.42|268.62|270.85|269.05|270.85|269.05|270.2|268.4|0
1644250350000|2022-02-07 16:12:30|271.06|269.26|271.06|269.26|271.28|269.48|270.85|269.05|0
1644250360000|2022-02-07 16:12:40|270.96|269.16|271.28|269.48|271.49|269.69|270.96|269.16|0
1644250370000|2022-02-07 16:12:50|271.92|270.12|271.49|269.69|271.92|270.12|271.06|269.26|0
1644250380000|2022-02-07 16:13:00|271.28|269.48|270.85|269.05|271.28|269.48|270.63|268.83|0
1644250390000|2022-02-07 16:13:10|271.06|269.26|270.85|269.05|271.49|269.69|270.85|269.05|0
1644250400000|2022-02-07 16:13:20|270.74|268.94|270.2|268.4|270.74|268.94|270.2|268.4|0
1644250410000|2022-02-07 16:13:30|270.63|268.83|270.63|268.83|270.63|268.83|270.31|268.51|0
1644250420000|2022-02-07 16:13:40|270.42|268.62|270.85|269.05|270.85|269.05|270.42|268.62|0
1644250430000|2022-02-07 16:13:50|270.74|268.94|270.42|268.62|270.74|268.94|270.2|268.4|0
1644250440000|2022-02-07 16:14:00|270.63|268.83|270.63|268.83|271.28|269.48|270.63|268.83|0
1644250450000|2022-02-07 16:14:10|270.85|269.05|269.77|267.97|271.06|269.26|269.77|267.97|0
1644250460000|2022-02-07 16:14:20|269.34|267.54|269.77|267.97|269.77|267.97|269.34|267.54|0
1644250470000|2022-02-07 16:14:30|269.56|267.76|270.42|268.62|270.42|268.62|269.34|267.54|0
1644250480000|2022-02-07 16:14:40|270.2|268.4|270.63|268.83|270.63|268.83|270.2|268.4|0
1644250490000|2022-02-07 16:14:50|270.2|268.4|269.99|268.19|270.2|268.4|269.77|267.97|0
1644250500000|2022-02-07 16:15:00|270.42|268.62|270.31|268.51|270.42|268.62|270.1|268.3|0
1644250510000|2022-02-07 16:15:10|271.49|269.69|271.49|269.69|271.49|269.69|271.06|269.26|0
1644250520000|2022-02-07 16:15:20|271.06|269.26|270.85|269.05|271.06|269.26|270.31|268.51|0
1644250530000|2022-02-07 16:15:30|270.63|268.83|271.71|269.91|271.71|269.91|270.63|268.83|0
1644250540000|2022-02-07 16:15:40|271.28|269.48|271.06|269.26|271.49|269.69|271.06|269.26|0
1644250550000|2022-02-07 16:15:50|271.17|269.37|271.39|269.59|271.49|269.69|271.17|269.37|0
1644250560000|2022-02-07 16:16:00|271.49|269.69|272.35|270.55|272.35|270.55|271.49|269.69|0
1644250570000|2022-02-07 16:16:10|272.57|270.77|271.49|269.69|272.57|270.77|271.49|269.69|0
1644250580000|2022-02-07 16:16:20|270.85|269.05|271.49|269.69|271.49|269.69|270.85|269.05|0
1644250590000|2022-02-07 16:16:30|271.28|269.48|271.49|269.69|271.71|269.91|271.28|269.48|0
1644250600000|2022-02-07 16:16:40|271.06|269.26|270.95|269.15|271.17|269.37|270.95|269.15|0
1644250610000|2022-02-07 16:16:50|271.17|269.37|270.95|269.15|271.17|269.37|270.74|268.94|0
1644250620000|2022-02-07 16:17:00|270.74|268.94|271.6|269.8|272.03|270.23|270.74|268.94|0
1644250630000|2022-02-07 16:17:10|271.5|269.7|271.17|269.37|271.5|269.7|271.06|269.26|0
1644250640000|2022-02-07 16:17:20|271.6|269.8|271.6|269.8|272.46|270.66|271.6|269.8|0
1644250650000|2022-02-07 16:17:30|271.81|270.01|272.25|270.45|272.25|270.45|271.81|270.01|0
1644250660000|2022-02-07 16:17:40|273.11|271.31|272.89|271.09|273.11|271.31|272.68|270.88|0
1644250670000|2022-02-07 16:17:50|273.01|271.21|273.54|271.74|273.54|271.74|272.89|271.09|0
1644250680000|2022-02-07 16:18:00|273.76|271.96|273.54|271.74|273.76|271.96|273.54|271.74|0
1644250690000|2022-02-07 16:18:10|272.68|270.88|272.68|270.88|273.11|271.31|272.68|270.88|0
1644250700000|2022-02-07 16:18:20|272.89|271.09|272.57|270.77|272.89|271.09|272.57|270.77|0
1644250710000|2022-02-07 16:18:30|273.01|271.21|272.68|270.88|273.01|271.21|272.68|270.88|0
1644250720000|2022-02-07 16:18:40|273.11|271.31|273.11|271.31|273.11|271.31|272.89|271.09|0
1644250730000|2022-02-07 16:18:50|272.89|271.09|272.89|271.09|272.89|271.09|272.79|270.99|0
1644250740000|2022-02-07 16:19:00|272.68|270.88|272.25|270.45|272.68|270.88|272.25|270.45|0
1644250750000|2022-02-07 16:19:10|272.03|270.23|271.6|269.8|272.03|270.23|271.6|269.8|0
1644250760000|2022-02-07 16:19:20|271.38|269.58|271.17|269.37|271.38|269.58|271.06|269.26|0
1644250770000|2022-02-07 16:19:30|270.95|269.15|271.17|269.37|271.38|269.58|270.95|269.15|0
1644250780000|2022-02-07 16:19:40|270.95|269.15|271.17|269.37|271.17|269.37|270.95|269.15|0
1644250790000|2022-02-07 16:19:50|270.73|268.93|270.73|268.93|270.95|269.15|270.52|268.72|0
1644250800000|2022-02-07 16:20:00|270.52|268.72|269.66|267.86|270.73|268.93|269.66|267.86|0
1644250810000|2022-02-07 16:20:10|270.95|269.15|271.81|270.01|271.81|270.01|270.95|269.15|0
1644250820000|2022-02-07 16:20:20|270.95|269.15|271.17|269.37|271.38|269.58|270.95|269.15|0
1644250830000|2022-02-07 16:20:30|271.38|269.58|272.14|270.34|272.46|270.66|271.38|269.58|0
1644250840000|2022-02-07 16:20:40|272.03|270.23|272.14|270.34|272.14|270.34|272.03|270.23|0
1644250850000|2022-02-07 16:20:50|272.46|270.66|272.89|271.09|272.89|271.09|272.24|270.44|0
1644250860000|2022-02-07 16:21:00|272.68|270.88|272.46|270.66|272.68|270.88|272.03|270.23|0
1644250870000|2022-02-07 16:21:10|272.68|270.88|272.68|270.88|272.89|271.09|272.68|270.88|0
1644250880000|2022-02-07 16:21:20|272.46|270.66|272.03|270.23|272.46|270.66|272.03|270.23|0
1644250890000|2022-02-07 16:21:30|271.6|269.8|271.81|270.01|271.81|270.01|271.6|269.8|0
1644250900000|2022-02-07 16:21:40|272.03|270.23|271.81|270.01|272.03|270.23|271.81|270.01|0
1644250910000|2022-02-07 16:21:50|272.24|270.44|272.03|270.23|272.24|270.44|271.81|270.01|0
1644250920000|2022-02-07 16:22:00|271.38|269.58|270.73|268.93|271.38|269.58|270.63|268.83|0
1644250930000|2022-02-07 16:22:10|271.17|269.37|271.38|269.58|271.6|269.8|271.17|269.37|0
1644250940000|2022-02-07 16:22:20|271.6|269.8|272.68|270.88|272.68|270.88|271.6|269.8|0
1644250950000|2022-02-07 16:22:30|271.81|270.01|271.71|269.91|272.03|270.23|271.71|269.91|0
1644250960000|2022-02-07 16:22:40|271.6|269.8|271.6|269.8|271.71|269.91|271.38|269.58|0
1644250970000|2022-02-07 16:22:50|271.38|269.58|271.06|269.26|271.38|269.58|271.06|269.26|0
1644250980000|2022-02-07 16:23:00|271.16|269.36|272.03|270.23|272.03|270.23|271.16|269.36|0
1644250990000|2022-02-07 16:23:10|271.81|270.01|272.03|270.23|272.24|270.44|271.81|270.01|0
1644251000000|2022-02-07 16:23:20|272.24|270.44|272.68|270.88|272.68|270.88|272.24|270.44|0
1644251010000|2022-02-07 16:23:30|273.11|271.31|273.54|271.74|273.97|272.17|273.11|271.31|0
1644251020000|2022-02-07 16:23:40|273.32|271.52|272.46|270.66|273.32|271.52|272.46|270.66|0
1644251030000|2022-02-07 16:23:50|272.57|270.77|272.46|270.66|272.57|270.77|272.14|270.34|0
1644251040000|2022-02-07 16:24:00|272.03|270.23|272.24|270.44|272.24|270.44|272.03|270.23|0
1644251050000|2022-02-07 16:24:10|272.03|270.23|271.14|269.34|272.03|270.23|271.14|269.34|0
1644251060000|2022-02-07 16:24:20|271.67|269.87|272.32|270.52|272.32|270.52|271.67|269.87|0
1644251070000|2022-02-07 16:24:30|272.1|270.3|272.1|270.3|272.32|270.52|272.1|270.3|0
1644251080000|2022-02-07 16:24:40|271.89|270.09|271.67|269.87|271.89|270.09|271.24|269.44|0
1644251090000|2022-02-07 16:24:50|271.46|269.66|272.43|270.63|272.43|270.63|271.46|269.66|0
1644251100000|2022-02-07 16:25:00|272.1|270.3|271.46|269.66|272.1|270.3|271.46|269.66|0
1644251110000|2022-02-07 16:25:10|271.24|269.44|270.17|268.37|271.24|269.44|270.17|268.37|0
1644251120000|2022-02-07 16:25:20|270.6|268.8|270.6|268.8|270.6|268.8|270.38|268.58|0
1644251130000|2022-02-07 16:25:30|270.81|269.01|270.17|268.37|270.81|269.01|270.17|268.37|0
1644251140000|2022-02-07 16:25:40|269.31|267.51|268.24|266.44|269.31|267.51|268.24|266.44|0
1644251150000|2022-02-07 16:25:50|268.46|266.66|268.46|266.66|268.67|266.87|268.46|266.66|0
1644251160000|2022-02-07 16:26:00|268.88|267.08|268.67|266.87|269.1|267.3|268.67|266.87|0
1644251170000|2022-02-07 16:26:10|267.6|265.8|267.81|266.01|268.46|266.66|267.6|265.8|0
1644251180000|2022-02-07 16:26:20|267.39|265.59|267.81|266.01|267.81|266.01|267.39|265.59|0
1644251190000|2022-02-07 16:26:30|267.6|265.8|267.39|265.59|267.6|265.8|267.39|265.59|0
1644251200000|2022-02-07 16:26:40|266.74|264.94|267.39|265.59|267.39|265.59|266.74|264.94|0
1644251210000|2022-02-07 16:26:50|267.6|265.8|267.6|265.8|267.6|265.8|267.39|265.59|0
1644251220000|2022-02-07 16:27:00|267.81|266.01|268.24|266.44|268.24|266.44|267.81|266.01|0
1644251230000|2022-02-07 16:27:10|268.45|266.65|268.24|266.44|268.45|266.65|268.03|266.23|0
1644251240000|2022-02-07 16:27:20|268.03|266.23|266.96|265.16|268.03|266.23|266.96|265.16|0
1644251250000|2022-02-07 16:27:30|267.6|265.8|267.6|265.8|267.6|265.8|267.6|265.8|0
1644251260000|2022-02-07 16:27:40|267.71|265.91|268.24|266.44|268.24|266.44|267.71|265.91|0
1644251270000|2022-02-07 16:27:50|268.03|266.23|268.24|266.44|268.24|266.44|268.03|266.23|0
1644251280000|2022-02-07 16:28:00|268.45|266.65|268.45|266.65|268.45|266.65|268.03|266.23|0
1644251290000|2022-02-07 16:28:10|268.67|266.87|268.88|267.08|268.88|267.08|268.67|266.87|0
1644251300000|2022-02-07 16:28:20|268.99|267.19|268.88|267.08|269.1|267.3|268.88|267.08|0
1644251310000|2022-02-07 16:28:30|268.78|266.98|269.21|267.41|269.21|267.41|268.45|266.65|0
1644251320000|2022-02-07 16:28:40|268.45|266.65|268.67|266.87|268.88|267.08|268.45|266.65|0
1644251330000|2022-02-07 16:28:50|268.45|266.65|268.88|267.08|268.88|267.08|268.45|266.65|0
1644251340000|2022-02-07 16:29:00|269.31|267.51|269.53|267.73|269.53|267.73|269.31|267.51|0
1644251350000|2022-02-07 16:29:10|269.31|267.51|269.74|267.94|269.74|267.94|269.31|267.51|0
1644251360000|2022-02-07 16:29:20|270.17|268.37|269.74|267.94|270.38|268.58|269.74|267.94|0
1644251370000|2022-02-07 16:29:30|269.52|267.72|269.95|268.15|269.95|268.15|269.52|267.72|0
1644251380000|2022-02-07 16:29:40|270.17|268.37|269.95|268.15|270.6|268.8|269.95|268.15|0
1644251390000|2022-02-07 16:29:50|271.03|269.23|270.38|268.58|271.46|269.66|270.38|268.58|0
1644251400000|2022-02-07 16:30:00|270.81|269.01|271.89|270.09|271.89|270.09|270.81|269.01|0
1644251410000|2022-02-07 16:30:10|271.24|269.44|271.89|270.09|271.89|270.09|271.24|269.44|0
1644251420000|2022-02-07 16:30:20|271.67|269.87|271.78|269.98|271.89|270.09|271.67|269.87|0
1644251430000|2022-02-07 16:30:30|271.67|269.87|271.67|269.87|271.67|269.87|271.35|269.55|0
1644251440000|2022-02-07 16:30:40|271.46|269.66|271.46|269.66|271.46|269.66|271.46|269.66|0
1644251450000|2022-02-07 16:30:50|271.67|269.87|271.89|270.09|272.1|270.3|271.67|269.87|0
1644251460000|2022-02-07 16:31:00|271.46|269.66|271.46|269.66|271.67|269.87|271.46|269.66|0
1644251470000|2022-02-07 16:31:10|272.43|270.63|271.67|269.87|272.43|270.63|271.67|269.87|0
1644251480000|2022-02-07 16:31:20|272.1|270.3|271.89|270.09|272.1|270.3|271.89|270.09|0
1644251490000|2022-02-07 16:31:30|272.1|270.3|271.67|269.87|272.1|270.3|271.67|269.87|0
1644251500000|2022-02-07 16:31:40|271.89|270.09|272.1|270.3|272.32|270.52|271.89|270.09|0
1644251510000|2022-02-07 16:31:50|271.46|269.66|271.89|270.09|271.89|270.09|271.46|269.66|0
1644251520000|2022-02-07 16:32:00|272.1|270.3|271.67|269.87|272.1|270.3|271.67|269.87|0
1644251530000|2022-02-07 16:32:10|271.46|269.66|271.57|269.77|271.57|269.77|271.24|269.44|0
1644251540000|2022-02-07 16:32:20|271.67|269.87|272.75|270.95|272.75|270.95|271.67|269.87|0
1644251550000|2022-02-07 16:32:30|273.39|271.59|274.04|272.24|274.04|272.24|273.39|271.59|0
1644251560000|2022-02-07 16:32:40|273.82|272.02|274.04|272.24|274.04|272.24|273.61|271.81|0
1644251570000|2022-02-07 16:32:50|274.47|272.67|276.42|274.62|276.42|274.62|274.47|272.67|0
1644251580000|2022-02-07 16:33:00|276.31|274.51|276.31|274.51|276.31|274.51|276.31|274.51|0
1644251590000|2022-02-07 16:33:10|276.63|274.83|276.63|274.83|276.63|274.83|276.42|274.62|0
1644251600000|2022-02-07 16:33:20|275.77|273.97|275.98|274.18|276.42|274.62|275.77|273.97|0
1644251610000|2022-02-07 16:33:30|276.1|274.3|276.42|274.62|276.42|274.62|276.1|274.3|0
1644251620000|2022-02-07 16:33:40|276.2|274.4|275.98|274.18|276.63|274.83|275.98|274.18|0
1644251630000|2022-02-07 16:33:50|275.77|273.97|275.77|273.97|275.77|273.97|275.33|273.53|0
1644251640000|2022-02-07 16:34:00|275.98|274.18|276.63|274.83|276.63|274.83|275.98|274.18|0
1644251650000|2022-02-07 16:34:10|276.2|274.4|276.42|274.62|276.63|274.83|276.2|274.4|0
1644251660000|2022-02-07 16:34:20|276.2|274.4|275.98|274.18|276.63|274.83|275.98|274.18|0
1644251670000|2022-02-07 16:34:30|275.77|273.97|275.77|273.97|275.77|273.97|275.55|273.75|0
1644251680000|2022-02-07 16:34:40|275.55|273.75|275.98|274.18|275.98|274.18|275.55|273.75|0
1644251690000|2022-02-07 16:34:50|275.55|273.75|275.77|273.97|275.77|273.97|275.55|273.75|0
1644251700000|2022-02-07 16:35:00|275.55|273.75|275.77|273.97|275.98|274.18|275.55|273.75|0
1644251710000|2022-02-07 16:35:10|275.98|274.18|276.63|274.83|276.63|274.83|275.98|274.18|0
1644251720000|2022-02-07 16:35:20|276.41|274.61|275.33|273.53|276.41|274.61|275.33|273.53|0
1644251730000|2022-02-07 16:35:30|275.55|273.75|275.33|273.53|275.55|273.75|275.33|273.53|0
1644251740000|2022-02-07 16:35:40|275.12|273.32|274.9|273.1|275.33|273.53|274.9|273.1|0
1644251750000|2022-02-07 16:35:50|274.47|272.67|275.12|273.32|275.12|273.32|274.47|272.67|0
1644251760000|2022-02-07 16:36:00|275.77|273.97|276.41|274.61|276.41|274.61|275.77|273.97|0
1644251770000|2022-02-07 16:36:10|275.98|274.18|275.33|273.53|276.2|274.4|275.33|273.53|0
1644251780000|2022-02-07 16:36:20|275.45|273.65|275.55|273.75|275.77|273.97|275.45|273.65|0
1644251790000|2022-02-07 16:36:30|275.98|274.18|275.55|273.75|275.98|274.18|275.55|273.75|0
1644251800000|2022-02-07 16:36:40|275.12|273.32|274.69|272.89|275.33|273.53|274.69|272.89|0
1644251810000|2022-02-07 16:36:50|274.9|273.1|274.69|272.89|274.9|273.1|274.47|272.67|0
1644251820000|2022-02-07 16:37:00|274.47|272.67|274.69|272.89|274.69|272.89|274.47|272.67|0
1644251830000|2022-02-07 16:37:10|274.9|273.1|274.9|273.1|275.12|273.32|274.9|273.1|0
1644251840000|2022-02-07 16:37:20|275.12|273.32|275.12|273.32|275.12|273.32|274.9|273.1|0
1644251850000|2022-02-07 16:37:30|274.9|273.1|274.9|273.1|274.9|273.1|274.68|272.88|0
1644251860000|2022-02-07 16:37:40|274.68|272.88|274.9|273.1|275.12|273.32|274.68|272.88|0
1644251870000|2022-02-07 16:37:50|275.33|273.53|275.12|273.32|275.33|273.53|274.9|273.1|0
1644251880000|2022-02-07 16:38:00|275.23|273.43|275.55|273.75|275.55|273.75|275.23|273.43|0
1644251890000|2022-02-07 16:38:10|275.98|274.18|276.53|274.73|276.53|274.73|275.98|274.18|0
1644251900000|2022-02-07 16:38:20|276.63|274.83|279.23|277.43|279.23|277.43|276.63|274.83|0
1644251910000|2022-02-07 16:38:30|279.45|277.65|281.41|279.61|281.41|279.61|279.45|277.65|0
1644251920000|2022-02-07 16:38:40|281.19|279.39|281.84|280.04|281.95|280.15|281.08|279.28|0
1644251940000|2022-02-07 16:39:00|281.19|279.39|281.41|279.61|281.62|279.82|281.19|279.39|0
1644251950000|2022-02-07 16:39:10|282.28|280.48|283.15|281.35|283.15|281.35|282.28|280.48|0
1644251960000|2022-02-07 16:39:20|282.49|280.69|283.37|281.57|283.37|281.57|282.49|280.69|0
1644251970000|2022-02-07 16:39:30|284.02|282.22|284.46|282.66|284.46|282.66|283.59|281.79|0
1644251980000|2022-02-07 16:39:40|284.02|282.22|283.37|281.57|284.02|282.22|283.37|281.57|0
1644251990000|2022-02-07 16:39:50|283.59|281.79|283.15|281.35|283.59|281.79|283.15|281.35|0
1644252000000|2022-02-07 16:40:00|283.37|281.57|283.8|282|283.8|282|283.37|281.57|0
1644252010000|2022-02-07 16:40:10|283.59|281.79|284.02|282.22|284.02|282.22|283.59|281.79|0
1644252020000|2022-02-07 16:40:20|284.24|282.44|284.46|282.66|284.46|282.66|284.24|282.44|0
1644252030000|2022-02-07 16:40:30|284.14|282.34|284.24|282.44|284.46|282.66|284.14|282.34|0
1644252040000|2022-02-07 16:40:40|284.02|282.22|284.02|282.22|284.24|282.44|284.02|282.22|0
1644252050000|2022-02-07 16:40:50|283.8|282|284.24|282.44|284.24|282.44|283.8|282|0
1644252060000|2022-02-07 16:41:00|284.02|282.22|283.8|282|284.24|282.44|283.8|282|0
1644252070000|2022-02-07 16:41:10|283.37|281.57|283.59|281.79|283.59|281.79|283.37|281.57|0
1644252080000|2022-02-07 16:41:20|283.37|281.57|283.15|281.35|283.37|281.57|283.15|281.35|0
1644252090000|2022-02-07 16:41:30|283.37|281.57|283.58|281.78|283.8|282|283.37|281.57|0
1644252100000|2022-02-07 16:41:40|283.8|282|283.58|281.78|283.8|282|283.58|281.78|0
1644252110000|2022-02-07 16:41:50|283.15|281.35|282.49|280.69|283.15|281.35|282.49|280.69|0
1644252120000|2022-02-07 16:42:00|282.28|280.48|282.28|280.48|282.49|280.69|282.28|280.48|0
1644252130000|2022-02-07 16:42:10|282.49|280.69|282.28|280.48|282.49|280.69|282.06|280.26|0
1644252140000|2022-02-07 16:42:20|283.15|281.35|282.93|281.13|283.15|281.35|282.93|281.13|0
1644252150000|2022-02-07 16:42:30|283.15|281.35|282.93|281.13|283.15|281.35|282.93|281.13|0
1644252160000|2022-02-07 16:42:40|282.49|280.69|282.71|280.91|282.71|280.91|282.49|280.69|0
1644252170000|2022-02-07 16:42:50|282.49|280.69|282.49|280.69|282.71|280.91|282.28|280.48|0
1644252180000|2022-02-07 16:43:00|282.28|280.48|282.49|280.69|282.61|280.81|282.28|280.48|0
1644252190000|2022-02-07 16:43:10|282.93|281.13|284.02|282.22|284.02|282.22|282.93|281.13|0
1644252200000|2022-02-07 16:43:20|284.24|282.44|284.02|282.22|284.24|282.44|284.02|282.22|0
1644252210000|2022-02-07 16:43:30|284.46|282.66|285.55|283.75|286.21|284.41|284.46|282.66|0
1644252220000|2022-02-07 16:43:40|285.99|284.19|285.55|283.75|286.65|284.85|285.55|283.75|0
1644252230000|2022-02-07 16:43:50|286.43|284.63|286.43|284.63|286.87|285.07|286.43|284.63|0
1644252240000|2022-02-07 16:44:00|286.87|285.07|287.3|285.5|287.74|285.94|286.87|285.07|0
1644252250000|2022-02-07 16:44:10|287.74|285.94|287.74|285.94|287.74|285.94|287.52|285.72|0
1644252260000|2022-02-07 16:44:20|288.18|286.38|288.18|286.38|288.4|286.6|287.96|286.16|0
1644252270000|2022-02-07 16:44:30|288.4|286.6|288.4|286.6|288.4|286.6|288.18|286.38|0
1644252280000|2022-02-07 16:44:40|288.18|286.38|287.74|285.94|288.18|286.38|287.74|285.94|0
1644252290000|2022-02-07 16:44:50|287.52|285.72|287.74|285.94|287.74|285.94|287.52|285.72|0
1644252300000|2022-02-07 16:45:00|287.52|285.72|286.42|284.62|287.74|285.94|286.42|284.62|0
1644252310000|2022-02-07 16:45:10|286.86|285.06|287.05|285.25|287.7|285.9|286.86|285.06|0
1644252320000|2022-02-07 16:45:20|286.4|284.6|286.81|285.01|287.02|285.22|286.4|284.6|0
1644252330000|2022-02-07 16:45:30|287.02|285.22|287.02|285.22|287.02|285.22|286.59|284.79|0
1644252340000|2022-02-07 16:45:40|286.37|284.57|286.81|285.01|286.81|285.01|286.37|284.57|0
1644252350000|2022-02-07 16:45:50|287.02|285.22|287.24|285.44|287.24|285.44|286.81|285.01|0
1644252360000|2022-02-07 16:46:00|287.46|285.66|287.46|285.66|288.11|286.31|287.46|285.66|0
1644252370000|2022-02-07 16:46:10|287.24|285.44|286.7|284.9|287.24|285.44|286.59|284.79|0
1644252380000|2022-02-07 16:46:20|287.02|285.22|287.02|285.22|287.13|285.33|286.81|285.01|0
1644252390000|2022-02-07 16:46:30|287.46|285.66|287.46|285.66|287.78|285.98|287.46|285.66|0
1644252400000|2022-02-07 16:46:40|287.24|285.44|287.02|285.22|287.24|285.44|287.02|285.22|0
1644252410000|2022-02-07 16:46:50|287.24|285.44|286.81|285.01|287.24|285.44|286.81|285.01|0
1644252420000|2022-02-07 16:47:00|287.02|285.22|287.46|285.66|287.46|285.66|287.02|285.22|0
1644252430000|2022-02-07 16:47:10|287.24|285.44|287.02|285.22|287.46|285.66|287.02|285.22|0
1644252440000|2022-02-07 16:47:20|287.24|285.44|287.45|285.65|287.45|285.65|287.24|285.44|0
1644252450000|2022-02-07 16:47:30|287.57|285.77|287.45|285.65|287.67|285.87|287.45|285.65|0
1644252460000|2022-02-07 16:47:40|287.67|285.87|288.32|286.52|288.32|286.52|287.67|285.87|0
1644252470000|2022-02-07 16:47:50|288.11|286.31|288.32|286.52|288.32|286.52|288.11|286.31|0
1644252480000|2022-02-07 16:48:00|288.11|286.31|288.32|286.52|288.32|286.52|287.67|285.87|0
1644252490000|2022-02-07 16:48:10|288.11|286.31|288.97|287.17|288.97|287.17|288.11|286.31|0
1644252500000|2022-02-07 16:48:20|288.76|286.96|288.1|286.3|288.76|286.96|288.1|286.3|0
1644252510000|2022-02-07 16:48:30|288.54|286.74|288.54|286.74|288.54|286.74|288.32|286.52|0
1644252520000|2022-02-07 16:48:40|288.97|287.17|288.54|286.74|288.97|287.17|288.54|286.74|0
1644252530000|2022-02-07 16:48:50|288.65|286.85|287.45|285.65|288.65|286.85|287.45|285.65|0
1644252540000|2022-02-07 16:49:00|287.02|285.22|286.59|284.79|287.02|285.22|286.59|284.79|0
1644252550000|2022-02-07 16:49:10|286.37|284.57|286.37|284.57|286.59|284.79|286.37|284.57|0
1644252560000|2022-02-07 16:49:20|286.15|284.35|286.37|284.57|286.59|284.79|286.15|284.35|0
1644252570000|2022-02-07 16:49:30|286.59|284.79|286.15|284.35|286.59|284.79|286.15|284.35|0
1644252580000|2022-02-07 16:49:40|285.72|283.92|286.15|284.35|286.15|284.35|285.51|283.71|0
1644252590000|2022-02-07 16:49:50|285.94|284.14|285.94|284.14|285.94|284.14|285.62|283.82|0
1644252600000|2022-02-07 16:50:00|285.72|283.92|285.4|283.6|285.72|283.92|285.07|283.27|0
1644252610000|2022-02-07 16:50:10|285.29|283.49|284.86|283.06|285.29|283.49|284.86|283.06|0
1644252620000|2022-02-07 16:50:20|285.07|283.27|284.64|282.84|285.29|283.49|284.64|282.84|0
1644252630000|2022-02-07 16:50:30|285.07|283.27|284.86|283.06|285.07|283.27|284.86|283.06|0
1644252640000|2022-02-07 16:50:40|285.07|283.27|284.86|283.06|285.07|283.27|284.86|283.06|0
1644252650000|2022-02-07 16:50:50|284.64|282.84|284.43|282.63|284.64|282.84|284.43|282.63|0
1644252660000|2022-02-07 16:51:00|284.42|282.62|284.42|282.62|284.42|282.62|284.21|282.41|0
1644252670000|2022-02-07 16:51:10|284.21|282.41|284.86|283.06|284.86|283.06|284.21|282.41|0
1644252680000|2022-02-07 16:51:20|284.64|282.84|284.42|282.62|284.86|283.06|284.42|282.62|0
1644252690000|2022-02-07 16:51:30|284.64|282.84|284.86|283.06|284.86|283.06|284.64|282.84|0
1644252700000|2022-02-07 16:51:40|285.07|283.27|285.29|283.49|285.5|283.7|285.07|283.27|0
1644252710000|2022-02-07 16:51:50|285.5|283.7|285.07|283.27|285.5|283.7|285.07|283.27|0
1644252720000|2022-02-07 16:52:00|284.64|282.84|284.64|282.84|284.64|282.84|284.42|282.62|0
1644252730000|2022-02-07 16:52:10|285.18|283.38|285.07|283.27|285.18|283.38|285.07|283.27|0
1644252740000|2022-02-07 16:52:20|285.72|283.92|286.15|284.35|286.15|284.35|285.72|283.92|0
1644252750000|2022-02-07 16:52:30|286.8|285|286.8|285|286.8|285|286.59|284.79|0
1644252760000|2022-02-07 16:52:40|286.59|284.79|286.59|284.79|286.59|284.79|286.37|284.57|0
1644252770000|2022-02-07 16:52:50|286.37|284.57|286.15|284.35|286.37|284.57|286.15|284.35|0
1644252780000|2022-02-07 16:53:00|286.05|284.25|285.83|284.03|286.05|284.25|285.72|283.92|0
1644252790000|2022-02-07 16:53:10|286.15|284.35|286.8|285|286.8|285|286.15|284.35|0
1644252800000|2022-02-07 16:53:20|286.59|284.79|287.45|285.65|287.45|285.65|286.59|284.79|0
1644252810000|2022-02-07 16:53:30|287.89|286.09|288.1|286.3|288.1|286.3|287.67|285.87|0
1644252820000|2022-02-07 16:53:40|288.32|286.52|288.1|286.3|288.32|286.52|287.89|286.09|0
1644252830000|2022-02-07 16:53:50|287.89|286.09|287.89|286.09|287.89|286.09|287.89|286.09|0
1644252840000|2022-02-07 16:54:00|287.45|285.65|286.8|285|287.45|285.65|286.48|284.68|0
1644252850000|2022-02-07 16:54:10|287.02|285.22|287.67|285.87|287.67|285.87|287.02|285.22|0
1644252860000|2022-02-07 16:54:20|287.02|285.22|287.24|285.44|287.45|285.65|287.02|285.22|0
1644252870000|2022-02-07 16:54:30|287.13|285.33|287.02|285.22|287.13|285.33|287.02|285.22|0
1644252880000|2022-02-07 16:54:40|287.24|285.44|285.94|284.14|287.24|285.44|285.94|284.14|0
1644252890000|2022-02-07 16:54:50|285.72|283.92|285.94|284.14|286.15|284.35|285.72|283.92|0
1644252900000|2022-02-07 16:55:00|285.72|283.92|286.59|284.79|286.59|284.79|285.72|283.92|0
1644252910000|2022-02-07 16:55:10|285.94|284.14|285.94|284.14|285.94|284.14|285.94|284.14|0
1644252920000|2022-02-07 16:55:20|285.72|283.92|285.72|283.92|285.83|284.03|285.72|283.92|0
1644252930000|2022-02-07 16:55:30|285.5|283.7|285.5|283.7|285.72|283.92|285.5|283.7|0
1644252940000|2022-02-07 16:55:40|285.29|283.49|284.85|283.05|285.29|283.49|284.85|283.05|0
1644252950000|2022-02-07 16:55:50|284.97|283.17|284.85|283.05|284.97|283.17|284.85|283.05|0
1644252960000|2022-02-07 16:56:00|283.99|282.19|285.29|283.49|285.29|283.49|283.99|282.19|0
1644252970000|2022-02-07 16:56:10|285.07|283.27|285.29|283.49|285.29|283.49|285.07|283.27|0
1644252980000|2022-02-07 16:56:20|285.5|283.7|285.07|283.27|285.5|283.7|285.07|283.27|0
1644252990000|2022-02-07 16:56:30|284.64|282.84|284.21|282.41|284.64|282.84|284.21|282.41|0
1644253000000|2022-02-07 16:56:40|283.99|282.19|284.21|282.41|284.42|282.62|283.99|282.19|0
1644253010000|2022-02-07 16:56:50|283.99|282.19|283.99|282.19|283.99|282.19|283.99|282.19|0
1644253020000|2022-02-07 16:57:00|283.34|281.54|283.56|281.76|283.56|281.76|282.91|281.11|0
1644253030000|2022-02-07 16:57:10|283.34|281.54|282.91|281.11|283.34|281.54|282.91|281.11|0
1644253040000|2022-02-07 16:57:20|283.34|281.54|282.7|280.9|283.34|281.54|282.27|280.47|0
1644253050000|2022-02-07 16:57:30|282.48|280.68|282.7|280.9|282.7|280.9|282.48|280.68|0
1644253060000|2022-02-07 16:57:40|282.27|280.47|282.27|280.47|282.48|280.68|282.27|280.47|0
1644253070000|2022-02-07 16:57:50|282.7|280.9|282.05|280.25|282.7|280.9|281.84|280.04|0
1644253080000|2022-02-07 16:58:00|281.84|280.04|281.84|280.04|282.05|280.25|281.84|280.04|0
1644253090000|2022-02-07 16:58:10|281.4|279.6|281.4|279.6|281.62|279.82|280.97|279.17|0
1644253100000|2022-02-07 16:58:20|281.62|279.82|281.4|279.6|281.62|279.82|281.4|279.6|0
1644253110000|2022-02-07 16:58:30|281.19|279.39|280.97|279.17|281.19|279.39|280.97|279.17|0
1644253120000|2022-02-07 16:58:40|280.76|278.96|281.4|279.6|281.4|279.6|280.76|278.96|0
1644253130000|2022-02-07 16:58:50|281.19|279.39|281.19|279.39|281.4|279.6|281.19|279.39|0
1644253140000|2022-02-07 16:59:00|280.97|279.17|280.33|278.53|280.97|279.17|279.9|278.1|0
1644253150000|2022-02-07 16:59:10|280.12|278.32|280.44|278.64|280.44|278.64|280.12|278.32|0
1644253160000|2022-02-07 16:59:20|280.33|278.53|280.33|278.53|280.54|278.74|280.33|278.53|0
1644253170000|2022-02-07 16:59:30|280.54|278.74|280.97|279.17|280.97|279.17|280.54|278.74|0
1644253180000|2022-02-07 16:59:40|281.09|279.29|280.87|279.07|281.19|279.39|280.87|279.07|0
1644253190000|2022-02-07 16:59:50|280.97|279.17|280.97|279.17|280.97|279.17|280.54|278.74|0
1644253200000|2022-02-07 17:00:00|281.19|279.39|280.76|278.96|281.4|279.6|280.76|278.96|0
1644253210000|2022-02-07 17:00:10|280.54|278.74|281.83|280.03|281.83|280.03|280.54|278.74|0
1644253220000|2022-02-07 17:00:20|281.62|279.82|282.7|280.9|282.91|281.11|281.62|279.82|0
1644253230000|2022-02-07 17:00:30|282.91|281.11|283.77|281.97|283.77|281.97|282.91|281.11|0
1644253240000|2022-02-07 17:00:40|284.2|282.4|283.56|281.76|284.42|282.62|283.56|281.76|0
1644253250000|2022-02-07 17:00:50|283.77|281.97|283.89|282.09|283.89|282.09|283.77|281.97|0
1644253260000|2022-02-07 17:01:00|283.99|282.19|285.5|283.7|285.5|283.7|283.99|282.19|0
1644253270000|2022-02-07 17:01:10|285.83|284.03|285.07|283.27|285.83|284.03|284.85|283.05|0
1644253280000|2022-02-07 17:01:20|285.72|283.92|285.5|283.7|285.72|283.92|285.28|283.48|0
1644253290000|2022-02-07 17:01:30|285.72|283.92|286.15|284.35|286.15|284.35|285.72|283.92|0
1644253300000|2022-02-07 17:01:40|285.72|283.92|285.72|283.92|285.93|284.13|285.72|283.92|0
1644253310000|2022-02-07 17:01:50|285.93|284.13|286.37|284.57|286.37|284.57|285.93|284.13|0
1644253320000|2022-02-07 17:02:00|286.15|284.35|285.72|283.92|286.26|284.46|285.72|283.92|0
1644253330000|2022-02-07 17:02:10|285.28|283.48|284.85|283.05|285.28|283.48|284.85|283.05|0
1644253340000|2022-02-07 17:02:20|285.07|283.27|284.42|282.62|285.07|283.27|284.42|282.62|0
1644253350000|2022-02-07 17:02:30|284.64|282.84|284.64|282.84|284.64|282.84|284.53|282.73|0
1644253360000|2022-02-07 17:02:40|285.07|283.27|284.64|282.84|285.07|283.27|284.64|282.84|0
1644253370000|2022-02-07 17:02:50|284.85|283.05|284.85|283.05|285.07|283.27|284.85|283.05|0
1644253380000|2022-02-07 17:03:00|284.96|283.16|285.28|283.48|285.28|283.48|284.96|283.16|0
1644253390000|2022-02-07 17:03:10|285.5|283.7|284.2|282.4|285.5|283.7|283.99|282.19|0
1644253400000|2022-02-07 17:03:20|283.99|282.19|283.77|281.97|283.99|282.19|283.77|281.97|0
1644253410000|2022-02-07 17:03:30|283.99|282.19|283.77|281.97|284.2|282.4|283.56|281.76|0
1644253420000|2022-02-07 17:03:40|283.88|282.08|283.56|281.76|283.88|282.08|283.56|281.76|0
1644253430000|2022-02-07 17:03:50|283.12|281.32|282.91|281.11|283.12|281.32|282.91|281.11|0
1644253440000|2022-02-07 17:04:00|282.48|280.68|281.83|280.03|282.48|280.68|281.62|279.82|0
1644253450000|2022-02-07 17:04:10|282.05|280.25|281.51|279.71|282.05|280.25|281.19|279.39|0
1644253460000|2022-02-07 17:04:20|281.62|279.82|282.05|280.25|282.05|280.25|281.62|279.82|0
1644253470000|2022-02-07 17:04:30|281.62|279.82|281.19|279.39|281.62|279.82|281.19|279.39|0
1644253480000|2022-02-07 17:04:40|281.83|280.03|281.83|280.03|281.83|280.03|281.62|279.82|0
1644253490000|2022-02-07 17:04:50|281.62|279.82|282.05|280.25|282.05|280.25|281.62|279.82|0
1644253500000|2022-02-07 17:05:00|281.83|280.03|282.26|280.46|282.48|280.68|281.83|280.03|0
1644253510000|2022-02-07 17:05:10|283.12|281.32|283.12|281.32|283.34|281.54|282.91|281.11|0
1644253520000|2022-02-07 17:05:20|283.45|281.65|283.56|281.76|283.56|281.76|283.45|281.65|0
1644253530000|2022-02-07 17:05:30|283.34|281.54|283.24|281.44|283.56|281.76|283.24|281.44|0
1644253540000|2022-02-07 17:05:40|283.12|281.32|283.56|281.76|283.56|281.76|283.12|281.32|0
1644253550000|2022-02-07 17:05:50|283.77|281.97|283.77|281.97|283.99|282.19|283.77|281.97|0
1644253560000|2022-02-07 17:06:00|283.56|281.76|283.55|281.75|283.56|281.76|283.55|281.75|0
1644253570000|2022-02-07 17:06:10|282.69|280.89|283.77|281.97|283.77|281.97|282.69|280.89|0
1644253580000|2022-02-07 17:06:20|283.55|281.75|283.12|281.32|283.55|281.75|283.12|281.32|0
1644253590000|2022-02-07 17:06:30|283.55|281.75|283.34|281.54|283.55|281.75|283.34|281.54|0
1644253600000|2022-02-07 17:06:40|283.55|281.75|283.55|281.75|283.55|281.75|283.34|281.54|0
1644253610000|2022-02-07 17:06:50|283.67|281.87|283.77|281.97|283.77|281.97|283.12|281.32|0
1644253620000|2022-02-07 17:07:00|283.55|281.75|283.77|281.97|283.77|281.97|283.45|281.65|0
1644253630000|2022-02-07 17:07:10|283.99|282.19|284.42|282.62|284.42|282.62|283.99|282.19|0
1644253640000|2022-02-07 17:07:20|284.2|282.4|284.63|282.83|284.63|282.83|284.2|282.4|0
1644253650000|2022-02-07 17:07:30|284.85|283.05|284.85|283.05|285.07|283.27|284.85|283.05|0
1644253660000|2022-02-07 17:07:40|284.75|282.95|284.63|282.83|285.07|283.27|284.63|282.83|0
1644253670000|2022-02-07 17:07:50|284.85|283.05|284.75|282.95|284.85|283.05|284.63|282.83|0
1644253680000|2022-02-07 17:08:00|284.42|282.62|284.85|283.05|284.85|283.05|284.42|282.62|0
1644253690000|2022-02-07 17:08:10|285.28|283.48|285.5|283.7|285.5|283.7|285.28|283.48|0
1644253700000|2022-02-07 17:08:20|285.28|283.48|285.71|283.91|285.71|283.91|285.07|283.27|0
1644253710000|2022-02-07 17:08:30|285.5|283.7|284.96|283.16|285.5|283.7|284.96|283.16|0
1644253720000|2022-02-07 17:08:40|285.06|283.26|284.96|283.16|285.06|283.26|284.96|283.16|0
1644253730000|2022-02-07 17:08:50|285.28|283.48|285.28|283.48|285.71|283.91|285.28|283.48|0
1644253740000|2022-02-07 17:09:00|285.06|283.26|284.85|283.05|285.06|283.26|284.85|283.05|0
1644253750000|2022-02-07 17:09:10|284.2|282.4|283.77|281.97|284.2|282.4|283.34|281.54|0
1644253760000|2022-02-07 17:09:20|284.53|282.73|285.06|283.26|285.06|283.26|284.53|282.73|0
1644253770000|2022-02-07 17:09:30|285.5|283.7|287.01|285.21|287.23|285.43|285.5|283.7|0
1644253780000|2022-02-07 17:09:40|286.58|284.78|287.66|285.86|287.66|285.86|286.58|284.78|0
1644253790000|2022-02-07 17:09:50|287.88|286.08|288.1|286.3|288.31|286.51|287.88|286.08|0
1644253800000|2022-02-07 17:10:00|287.66|285.86|285.93|284.13|287.66|285.86|285.93|284.13|0
1644253810000|2022-02-07 17:10:10|285.5|283.7|285.71|283.91|285.71|283.91|285.5|283.7|0
1644253820000|2022-02-07 17:10:20|286.36|284.56|286.79|284.99|286.79|284.99|286.15|284.35|0
1644253830000|2022-02-07 17:10:30|287.01|285.21|287.23|285.43|287.23|285.43|287.01|285.21|0
1644253840000|2022-02-07 17:10:40|287.01|285.21|287.66|285.86|287.66|285.86|287.01|285.21|0
1644253850000|2022-02-07 17:10:50|288.09|286.29|287.88|286.08|288.09|286.29|287.88|286.08|0
1644253860000|2022-02-07 17:11:00|287.23|285.43|286.36|284.56|287.23|285.43|286.36|284.56|0
1644253870000|2022-02-07 17:11:10|287.01|285.21|287.23|285.43|287.23|285.43|286.79|284.99|0
1644253880000|2022-02-07 17:11:20|287.44|285.64|286.14|284.34|287.44|285.64|286.14|284.34|0
1644253890000|2022-02-07 17:11:30|286.47|284.67|285.93|284.13|286.47|284.67|285.93|284.13|0
1644253900000|2022-02-07 17:11:40|286.36|284.56|286.36|284.56|286.36|284.56|286.36|284.56|0
1644253910000|2022-02-07 17:11:50|286.58|284.78|285.71|283.91|286.58|284.78|285.71|283.91|0
1644253920000|2022-02-07 17:12:00|286.36|284.56|287.01|285.21|287.01|285.21|286.36|284.56|0
1644253930000|2022-02-07 17:12:10|286.79|284.99|287.66|285.86|287.66|285.86|286.79|284.99|0
1644253940000|2022-02-07 17:12:20|287.44|285.64|288.09|286.29|288.09|286.29|287.44|285.64|0
1644253950000|2022-02-07 17:12:30|287.88|286.08|287.44|285.64|287.88|286.08|287.23|285.43|0
1644253960000|2022-02-07 17:12:40|287.23|285.43|286.79|284.99|287.23|285.43|286.79|284.99|0
1644253970000|2022-02-07 17:12:50|286.36|284.56|286.79|284.99|287.23|285.43|286.36|284.56|0
1644253980000|2022-02-07 17:13:00|286.14|284.34|286.14|284.34|286.36|284.56|286.14|284.34|0
1644253990000|2022-02-07 17:13:10|284.85|283.05|286.14|284.34|286.14|284.34|284.85|283.05|0
1644254000000|2022-02-07 17:13:20|285.93|284.13|285.06|283.26|285.93|284.13|285.06|283.26|0
1644254010000|2022-02-07 17:13:30|285.28|283.48|285.39|283.59|285.5|283.7|285.28|283.48|0
1644254020000|2022-02-07 17:13:40|285.5|283.7|285.71|283.91|285.71|283.91|285.28|283.48|0
1644254030000|2022-02-07 17:13:50|285.49|283.69|285.49|283.69|285.49|283.69|285.28|283.48|0
1644254040000|2022-02-07 17:14:00|285.28|283.48|285.49|283.69|285.49|283.69|285.28|283.48|0
1644254050000|2022-02-07 17:14:10|285.39|283.59|285.49|283.69|285.49|283.69|285.39|283.59|0
1644254060000|2022-02-07 17:14:20|285.28|283.48|285.49|283.69|285.49|283.69|285.28|283.48|0
1644254070000|2022-02-07 17:14:30|285.39|283.59|286.14|284.34|286.14|284.34|285.39|283.59|0
1644254080000|2022-02-07 17:14:40|285.93|284.13|286.79|284.99|286.79|284.99|285.93|284.13|0
1644254090000|2022-02-07 17:14:50|285.93|284.13|286.36|284.56|286.36|284.56|285.93|284.13|0
1644254100000|2022-02-07 17:15:00|286.58|284.78|287.44|285.64|287.44|285.64|286.58|284.78|0
1644254110000|2022-02-07 17:15:10|287.34|285.54|286.79|284.99|287.44|285.64|286.79|284.99|0
1644254120000|2022-02-07 17:15:20|286.36|284.56|286.14|284.34|286.36|284.56|286.14|284.34|0
1644254130000|2022-02-07 17:15:30|285.49|283.69|285.49|283.69|285.82|284.02|285.49|283.69|0
1644254140000|2022-02-07 17:15:40|285.28|283.48|285.28|283.48|285.49|283.69|285.28|283.48|0
1644254150000|2022-02-07 17:15:50|285.49|283.69|285.28|283.48|285.49|283.69|285.28|283.48|0
1644254160000|2022-02-07 17:16:00|285.49|283.69|284.2|282.4|285.49|283.69|283.98|282.18|0
1644254170000|2022-02-07 17:16:10|284.09|282.29|284.41|282.61|284.63|282.83|284.09|282.29|0
1644254180000|2022-02-07 17:16:20|284.85|283.05|284.2|282.4|284.85|283.05|284.2|282.4|0
1644254190000|2022-02-07 17:16:30|284.63|282.83|284.2|282.4|284.63|282.83|283.98|282.18|0
1644254200000|2022-02-07 17:16:40|284.09|282.29|284.41|282.61|284.41|282.61|284.09|282.29|0
1644254210000|2022-02-07 17:16:50|284.2|282.4|284.2|282.4|284.2|282.4|284.2|282.4|0
1644254220000|2022-02-07 17:17:00|283.12|281.32|282.8|281|283.12|281.32|282.47|280.67|0
1644254230000|2022-02-07 17:17:10|283.12|281.32|283.88|282.08|283.88|282.08|283.12|281.32|0
1644254240000|2022-02-07 17:17:20|283.98|282.18|284.2|282.4|284.2|282.4|283.77|281.97|0
1644254250000|2022-02-07 17:17:30|283.77|281.97|284.41|282.61|284.41|282.61|283.77|281.97|0
1644254260000|2022-02-07 17:17:40|284.63|282.83|284.63|282.83|284.63|282.83|284.41|282.61|0
1644254270000|2022-02-07 17:17:50|284.41|282.61|284.41|282.61|284.63|282.83|284.41|282.61|0
1644254280000|2022-02-07 17:18:00|283.98|282.18|283.98|282.18|284.2|282.4|283.98|282.18|0
1644254290000|2022-02-07 17:18:10|284.84|283.04|284.63|282.83|284.84|283.04|284.63|282.83|0
1644254300000|2022-02-07 17:18:20|284.2|282.4|283.77|281.97|284.41|282.61|283.77|281.97|0
1644254310000|2022-02-07 17:18:30|283.55|281.75|283.77|281.97|283.77|281.97|283.55|281.75|0
1644254320000|2022-02-07 17:18:40|283.33|281.53|283.98|282.18|283.98|282.18|283.33|281.53|0
1644254330000|2022-02-07 17:18:50|284.41|282.61|284.41|282.61|284.74|282.94|284.31|282.51|0
1644254340000|2022-02-07 17:19:00|283.98|282.18|284.09|282.29|284.09|282.29|283.88|282.08|0
1644254350000|2022-02-07 17:19:10|284.2|282.4|284.41|282.61|284.41|282.61|284.2|282.4|0
1644254360000|2022-02-07 17:19:20|283.98|282.18|284.63|282.83|284.63|282.83|283.98|282.18|0
1644254370000|2022-02-07 17:19:30|284.84|283.04|285.06|283.26|285.06|283.26|284.84|283.04|0
1644254380000|2022-02-07 17:19:40|284.84|283.04|284.63|282.83|284.84|283.04|284.63|282.83|0
1644254390000|2022-02-07 17:19:50|284.84|283.04|284.63|282.83|284.84|283.04|284.52|282.72|0
1644254400000|2022-02-07 17:20:00|284.84|283.04|285.28|283.48|285.71|283.91|284.84|283.04|0
1644254410000|2022-02-07 17:20:10|284.84|283.04|283.98|282.18|284.84|283.04|283.98|282.18|0
1644254420000|2022-02-07 17:20:20|283.12|281.32|283.55|281.75|283.55|281.75|283.12|281.32|0
1644254430000|2022-02-07 17:20:30|283.12|281.32|282.9|281.1|283.33|281.53|282.9|281.1|0
1644254440000|2022-02-07 17:20:40|282.69|280.89|282.04|280.24|282.9|281.1|282.04|280.24|0
1644254450000|2022-02-07 17:20:50|282.47|280.67|282.58|280.78|282.69|280.89|282.47|280.67|0
1644254460000|2022-02-07 17:21:00|282.47|280.67|282.9|281.1|282.9|281.1|282.47|280.67|0
1644254470000|2022-02-07 17:21:10|283.12|281.32|282.69|280.89|283.12|281.32|282.47|280.67|0
1644254480000|2022-02-07 17:21:20|282.26|280.46|282.69|280.89|282.9|281.1|282.26|280.46|0
1644254490000|2022-02-07 17:21:30|282.47|280.67|282.25|280.45|282.47|280.67|282.04|280.24|0
1644254500000|2022-02-07 17:21:40|282.47|280.67|281.82|280.02|282.47|280.67|281.61|279.81|0
1644254510000|2022-02-07 17:21:50|281.61|279.81|282.25|280.45|282.25|280.45|281.39|279.59|0
1644254520000|2022-02-07 17:22:00|282.04|280.24|281.61|279.81|282.25|280.45|281.61|279.81|0
1644254530000|2022-02-07 17:22:10|282.04|280.24|282.25|280.45|282.25|280.45|282.04|280.24|0
1644254540000|2022-02-07 17:22:20|282.04|280.24|282.25|280.45|282.25|280.45|281.61|279.81|0
1644254550000|2022-02-07 17:22:30|282.47|280.67|282.04|280.24|282.47|280.67|282.04|280.24|0
1644254560000|2022-02-07 17:22:40|282.25|280.45|282.69|280.89|282.69|280.89|282.25|280.45|0
1644254570000|2022-02-07 17:22:50|283.12|281.32|283.12|281.32|283.12|281.32|282.9|281.1|0
1644254580000|2022-02-07 17:23:00|282.9|281.1|282.25|280.45|283.33|281.53|282.25|280.45|0
1644254590000|2022-02-07 17:23:10|282.9|281.1|282.9|281.1|283.33|281.53|282.9|281.1|0
1644254600000|2022-02-07 17:23:20|282.68|280.88|282.68|280.88|282.68|280.88|282.47|280.67|0
1644254610000|2022-02-07 17:23:30|282.9|281.1|283.12|281.32|283.12|281.32|282.9|281.1|0
1644254620000|2022-02-07 17:23:40|283.33|281.53|283.12|281.32|283.33|281.53|283.12|281.32|0
1644254630000|2022-02-07 17:23:50|282.9|281.1|282.25|280.45|283.12|281.32|282.25|280.45|0
1644254640000|2022-02-07 17:24:00|282.47|280.67|281.82|280.02|282.47|280.67|281.82|280.02|0
1644254650000|2022-02-07 17:24:10|281.39|279.59|281.39|279.59|281.61|279.81|281.39|279.59|0
1644254660000|2022-02-07 17:24:20|281.61|279.81|281.82|280.02|281.82|280.02|281.5|279.7|0
1644254670000|2022-02-07 17:24:30|282.04|280.24|281.61|279.81|282.04|280.24|281.61|279.81|0
1644254680000|2022-02-07 17:24:40|281.82|280.02|282.04|280.24|282.04|280.24|281.61|279.81|0
1644254690000|2022-02-07 17:24:50|282.25|280.45|282.04|280.24|282.25|280.45|282.04|280.24|0
1644254700000|2022-02-07 17:25:00|282.25|280.45|282.47|280.67|282.47|280.67|282.25|280.45|0
1644254710000|2022-02-07 17:25:10|282.25|280.45|282.04|280.24|282.25|280.45|281.61|279.81|0
1644254720000|2022-02-07 17:25:20|282.25|280.45|282.9|281.1|282.9|281.1|282.25|280.45|0
1644254730000|2022-02-07 17:25:30|282.68|280.88|282.9|281.1|282.9|281.1|282.47|280.67|0
1644254740000|2022-02-07 17:25:40|282.68|280.88|282.9|281.1|282.9|281.1|282.68|280.88|0
1644254750000|2022-02-07 17:25:50|283.11|281.31|283.33|281.53|283.33|281.53|283.11|281.31|0
1644254760000|2022-02-07 17:26:00|283.11|281.31|282.9|281.1|283.11|281.31|282.9|281.1|0
1644254770000|2022-02-07 17:26:10|283.01|281.21|282.68|280.88|283.01|281.21|282.68|280.88|0
1644254780000|2022-02-07 17:26:20|282.9|281.1|283.55|281.75|283.55|281.75|282.9|281.1|0
1644254790000|2022-02-07 17:26:30|283.44|281.64|283.76|281.96|283.76|281.96|283.33|281.53|0
1644254800000|2022-02-07 17:26:40|283.55|281.75|284.41|282.61|284.41|282.61|283.55|281.75|0
1644254810000|2022-02-07 17:26:50|284.19|282.39|284.19|282.39|284.19|282.39|284.19|282.39|0
1644254820000|2022-02-07 17:27:00|284.41|282.61|283.98|282.18|284.41|282.61|283.98|282.18|0
1644254830000|2022-02-07 17:27:10|284.19|282.39|285.27|283.47|285.27|283.47|284.19|282.39|0
1644254840000|2022-02-07 17:27:20|285.49|283.69|286.14|284.34|286.14|284.34|285.49|283.69|0
1644254850000|2022-02-07 17:27:30|285.71|283.91|285.27|283.47|285.71|283.91|285.27|283.47|0
1644254860000|2022-02-07 17:27:40|285.7|283.9|285.7|283.9|285.92|284.12|285.7|283.9|0
1644254870000|2022-02-07 17:27:50|285.49|283.69|285.49|283.69|285.49|283.69|285.27|283.47|0
1644254880000|2022-02-07 17:28:00|285.6|283.8|285.82|284.02|285.82|284.02|285.6|283.8|0
1644254890000|2022-02-07 17:28:10|285.7|283.9|285.92|284.12|286.14|284.34|285.7|283.9|0
1644254900000|2022-02-07 17:28:20|285.7|283.9|285.92|284.12|285.92|284.12|285.7|283.9|0
1644254910000|2022-02-07 17:28:30|286.14|284.34|288.3|286.5|288.3|286.5|286.14|284.34|0
1644254920000|2022-02-07 17:28:40|288.52|286.72|288.74|286.94|288.74|286.94|288.52|286.72|0
1644254930000|2022-02-07 17:28:50|288.3|286.5|287.87|286.07|288.52|286.72|287.65|285.85|0
1644254940000|2022-02-07 17:29:00|288.3|286.5|287.44|285.64|288.3|286.5|287|285.2|0
1644254950000|2022-02-07 17:29:10|287.87|286.07|288.09|286.29|288.52|286.72|287.87|286.07|0
1644254960000|2022-02-07 17:29:20|287.87|286.07|288.09|286.29|288.09|286.29|287.87|286.07|0
1644254970000|2022-02-07 17:29:30|288.3|286.5|287.87|286.07|288.3|286.5|287.87|286.07|0
1644254980000|2022-02-07 17:29:40|287.98|286.18|288.74|286.94|288.74|286.94|287.98|286.18|0
1644254990000|2022-02-07 17:29:50|288.52|286.72|288.3|286.5|288.74|286.94|288.3|286.5|0
1644255000000|2022-02-07 17:30:00|288.74|286.94|289.39|287.59|289.39|287.59|288.74|286.94|0
1644255010000|2022-02-07 17:30:10|289.61|287.81|291.78|289.98|291.78|289.98|289.61|287.81|0
1644255020000|2022-02-07 17:30:20|291.56|289.76|291.56|289.76|291.78|289.98|291.56|289.76|0
1644255030000|2022-02-07 17:30:30|291.13|289.33|289.82|288.02|291.13|289.33|289.82|288.02|0
1644255040000|2022-02-07 17:30:40|290.26|288.46|289.17|287.37|290.26|288.46|289.17|287.37|0
1644255050000|2022-02-07 17:30:50|288.95|287.15|289.39|287.59|289.39|287.59|288.95|287.15|0
1644255060000|2022-02-07 17:31:00|289.17|287.37|287.87|286.07|289.17|287.37|287.87|286.07|0
1644255070000|2022-02-07 17:31:10|288.09|286.29|287.76|285.96|288.09|286.29|287.76|285.96|0
1644255080000|2022-02-07 17:31:20|287.65|285.85|287.65|285.85|287.65|285.85|287.55|285.75|0
1644255090000|2022-02-07 17:31:30|287.44|285.64|287|285.2|287.44|285.64|287|285.2|0
1644255100000|2022-02-07 17:31:40|287.22|285.42|287.22|285.42|287.44|285.64|287.22|285.42|0
1644255110000|2022-02-07 17:31:50|287|285.2|287.22|285.42|287.44|285.64|287|285.2|0
1644255120000|2022-02-07 17:32:00|287|285.2|285.92|284.12|287|285.2|285.92|284.12|0
1644255130000|2022-02-07 17:32:10|286.14|284.34|286.14|284.34|286.14|284.34|285.92|284.12|0
1644255140000|2022-02-07 17:32:20|286.35|284.55|286.35|284.55|286.35|284.55|286.35|284.55|0
1644255150000|2022-02-07 17:32:30|286.14|284.34|286.14|284.34|286.35|284.55|286.14|284.34|0
1644255160000|2022-02-07 17:32:40|286.03|284.23|285.7|283.9|286.03|284.23|285.6|283.8|0
1644255170000|2022-02-07 17:32:50|285.27|283.47|285.27|283.47|285.49|283.69|285.27|283.47|0
1644255180000|2022-02-07 17:33:00|285.49|283.69|286.35|284.55|286.35|284.55|285.49|283.69|0
1644255190000|2022-02-07 17:33:10|286.14|284.34|286.78|284.98|287|285.2|286.14|284.34|0
1644255200000|2022-02-07 17:33:20|286.35|284.55|286.57|284.77|286.57|284.77|286.35|284.55|0
1644255210000|2022-02-07 17:33:30|286.78|284.98|286.57|284.77|286.78|284.98|286.35|284.55|0
1644255220000|2022-02-07 17:33:40|286.46|284.66|286.78|284.98|286.78|284.98|286.35|284.55|0
1644255230000|2022-02-07 17:33:50|287|285.2|286.57|284.77|287|285.2|286.57|284.77|0
1644255240000|2022-02-07 17:34:00|286.78|284.98|286.57|284.77|286.78|284.98|286.57|284.77|0
1644255250000|2022-02-07 17:34:10|285.92|284.12|285.27|283.47|285.92|284.12|285.27|283.47|0
1644255260000|2022-02-07 17:34:20|285.05|283.25|285.27|283.47|285.27|283.47|285.05|283.25|0
1644255270000|2022-02-07 17:34:30|285.92|284.12|285.92|284.12|286.13|284.33|285.92|284.12|0
1644255280000|2022-02-07 17:34:40|286.13|284.33|286.35|284.55|286.35|284.55|285.92|284.12|0
1644255290000|2022-02-07 17:34:50|286.13|284.33|286.13|284.33|286.35|284.55|286.13|284.33|0
1644255300000|2022-02-07 17:35:00|286.35|284.55|286.35|284.55|286.35|284.55|286.35|284.55|0
1644255310000|2022-02-07 17:35:10|286.13|284.33|285.7|283.9|286.13|284.33|285.7|283.9|0
1644255320000|2022-02-07 17:35:20|285.27|283.47|284.84|283.04|285.27|283.47|284.84|283.04|0
1644255330000|2022-02-07 17:35:30|284.4|282.6|285.49|283.69|285.49|283.69|284.4|282.6|0
1644255340000|2022-02-07 17:35:40|285.7|283.9|286.57|284.77|286.57|284.77|285.7|283.9|0
1644255350000|2022-02-07 17:35:50|286.46|284.66|286.13|284.33|286.57|284.77|286.13|284.33|0
1644255360000|2022-02-07 17:36:00|286.03|284.23|285.27|283.47|286.03|284.23|285.27|283.47|0
1644255370000|2022-02-07 17:36:10|285.48|283.68|285.48|283.68|285.48|283.68|284.84|283.04|0
1644255380000|2022-02-07 17:36:20|284.84|283.04|285.48|283.68|285.48|283.68|284.62|282.82|0
1644255390000|2022-02-07 17:36:30|285.7|283.9|285.7|283.9|285.92|284.12|285.7|283.9|0
1644255400000|2022-02-07 17:36:40|285.92|284.12|285.7|283.9|285.92|284.12|285.7|283.9|0
1644255410000|2022-02-07 17:36:50|285.48|283.68|285.92|284.12|285.92|284.12|285.48|283.68|0
1644255420000|2022-02-07 17:37:00|285.7|283.9|286.03|284.23|286.03|284.23|285.48|283.68|0
1644255430000|2022-02-07 17:37:10|285.92|284.12|285.92|284.12|285.92|284.12|285.48|283.68|0
1644255440000|2022-02-07 17:37:20|286.13|284.33|286.78|284.98|286.78|284.98|286.13|284.33|0
1644255450000|2022-02-07 17:37:30|286.57|284.77|287|285.2|287|285.2|286.57|284.77|0
1644255460000|2022-02-07 17:37:40|287.33|285.53|287|285.2|287.33|285.53|286.57|284.77|0
1644255470000|2022-02-07 17:37:50|287.22|285.42|287.43|285.63|287.43|285.63|287.22|285.42|0
1644255480000|2022-02-07 17:38:00|288.08|286.28|288.08|286.28|288.08|286.28|287.87|286.07|0
1644255490000|2022-02-07 17:38:10|288.3|286.5|288.73|286.93|288.73|286.93|288.3|286.5|0
1644255500000|2022-02-07 17:38:20|288.95|287.15|288.73|286.93|289.17|287.37|288.73|286.93|0
1644255510000|2022-02-07 17:38:30|288.95|287.15|289.17|287.37|289.17|287.37|288.85|287.05|0
1644255520000|2022-02-07 17:38:40|289.39|287.59|289.39|287.59|289.39|287.59|289.17|287.37|0
1644255530000|2022-02-07 17:38:50|289.5|287.7|289.82|288.02|290.04|288.24|289.5|287.7|0
1644255540000|2022-02-07 17:39:00|290.91|289.11|292.65|290.85|292.65|290.85|290.91|289.11|0
1644255550000|2022-02-07 17:39:10|293.09|291.29|292.65|290.85|293.09|291.29|292.21|290.41|0
1644255560000|2022-02-07 17:39:20|292.87|291.07|292.21|290.41|292.87|291.07|292.21|290.41|0
1644255570000|2022-02-07 17:39:30|292.11|290.31|292|290.2|292.21|290.41|292|290.2|0
1644255580000|2022-02-07 17:39:40|292.11|290.31|291.78|289.98|292.11|290.31|291.56|289.76|0
1644255590000|2022-02-07 17:39:50|291.12|289.32|290.69|288.89|291.12|289.32|290.69|288.89|0
1644255600000|2022-02-07 17:40:00|290.91|289.11|289.5|287.7|290.91|289.11|289.38|287.58|0
1644255610000|2022-02-07 17:40:10|289.93|288.13|288.73|286.93|289.93|288.13|288.73|286.93|0
1644255620000|2022-02-07 17:40:20|288.52|286.72|289.17|287.37|289.17|287.37|288.52|286.72|0
1644255630000|2022-02-07 17:40:30|288.95|287.15|288.63|286.83|289.17|287.37|288.63|286.83|0
1644255640000|2022-02-07 17:40:40|288.52|286.72|288.95|287.15|288.95|287.15|288.52|286.72|0
1644255650000|2022-02-07 17:40:50|288.73|286.93|288.08|286.28|288.73|286.93|287.65|285.85|0
1644255660000|2022-02-07 17:41:00|287.65|285.85|287.65|285.85|287.65|285.85|287.43|285.63|0
1644255670000|2022-02-07 17:41:10|287.21|285.41|287|285.2|287.43|285.63|287|285.2|0
1644255680000|2022-02-07 17:41:20|287.21|285.41|287.21|285.41|287.21|285.41|287|285.2|0
1644255690000|2022-02-07 17:41:30|287|285.2|287.21|285.41|287.43|285.63|287|285.2|0
1644255700000|2022-02-07 17:41:40|287.43|285.63|287|285.2|287.43|285.63|287|285.2|0
1644255710000|2022-02-07 17:41:50|286.78|284.98|286.56|284.76|286.78|284.98|286.56|284.76|0
1644255720000|2022-02-07 17:42:00|287.21|285.41|287.21|285.41|287.21|285.41|286.78|284.98|0
1644255730000|2022-02-07 17:42:10|287|285.2|286.78|284.98|287|285.2|286.13|284.33|0
1644255740000|2022-02-07 17:42:20|286.56|284.76|286.56|284.76|286.78|284.98|286.56|284.76|0
1644255750000|2022-02-07 17:42:30|286.78|284.98|287|285.2|287|285.2|286.78|284.98|0
1644255760000|2022-02-07 17:42:40|287.11|285.31|287|285.2|287.21|285.41|286.78|284.98|0
1644255770000|2022-02-07 17:42:50|286.78|284.98|286.35|284.55|286.78|284.98|286.13|284.33|0
1644255780000|2022-02-07 17:43:00|286.56|284.76|286.56|284.76|286.56|284.76|286.13|284.33|0
1644255790000|2022-02-07 17:43:10|287|285.2|286.68|284.88|287|285.2|286.56|284.76|0
1644255800000|2022-02-07 17:43:20|286.78|284.98|285.91|284.11|286.78|284.98|285.91|284.11|0
1644255810000|2022-02-07 17:43:30|286.35|284.55|286.56|284.76|286.56|284.76|286.35|284.55|0
1644255820000|2022-02-07 17:43:40|286.35|284.55|286.13|284.33|286.35|284.55|286.13|284.33|0
1644255830000|2022-02-07 17:43:50|286.35|284.55|286.13|284.33|286.35|284.55|286.13|284.33|0
1644255840000|2022-02-07 17:44:00|286.56|284.76|286.13|284.33|286.56|284.76|285.91|284.11|0
1644255850000|2022-02-07 17:44:10|286.56|284.76|286.35|284.55|286.56|284.76|286.13|284.33|0
1644255860000|2022-02-07 17:44:20|286.13|284.33|286.13|284.33|286.13|284.33|285.7|283.9|0
1644255870000|2022-02-07 17:44:30|285.91|284.11|286.13|284.33|286.13|284.33|285.7|283.9|0
1644255880000|2022-02-07 17:44:40|286.35|284.55|286.13|284.33|286.35|284.55|286.13|284.33|0
1644255890000|2022-02-07 17:44:50|286.35|284.55|286.56|284.76|286.56|284.76|286.24|284.44|0
1644255900000|2022-02-07 17:45:00|286.78|284.98|286.78|284.98|286.78|284.98|286.56|284.76|0
1644255910000|2022-02-07 17:45:10|287|285.2|287.65|285.85|287.65|285.85|286.78|284.98|0
1644255920000|2022-02-07 17:45:20|287.21|285.41|287|285.2|287.43|285.63|287|285.2|0
1644255930000|2022-02-07 17:45:30|285.7|283.9|285.7|283.9|285.91|284.11|285.7|283.9|0
1644255940000|2022-02-07 17:45:40|286.13|284.33|286.13|284.33|286.46|284.66|286.13|284.33|0
1644255950000|2022-02-07 17:45:50|285.81|284.01|286.13|284.33|286.35|284.55|285.81|284.01|0
1644255960000|2022-02-07 17:46:00|285.91|284.11|285.7|283.9|285.91|284.11|285.7|283.9|0
1644255970000|2022-02-07 17:46:10|285.91|284.11|285.7|283.9|285.91|284.11|285.26|283.46|0
1644255980000|2022-02-07 17:46:20|285.91|284.11|286.35|284.55|286.56|284.76|285.91|284.11|0
1644255990000|2022-02-07 17:46:30|286.13|284.33|285.7|283.9|286.35|284.55|285.7|283.9|0
1644256000000|2022-02-07 17:46:40|284.83|283.03|284.18|282.38|284.83|283.03|283.97|282.17|0
1644256010000|2022-02-07 17:46:50|284.08|282.28|283.97|282.17|284.18|282.38|283.97|282.17|0
1644256020000|2022-02-07 17:47:00|283.75|281.95|283.75|281.95|284.18|282.38|283.54|281.74|0
1644256030000|2022-02-07 17:47:10|283.54|281.74|282.46|280.66|283.54|281.74|282.46|280.66|0
1644256040000|2022-02-07 17:47:20|282.67|280.87|282.67|280.87|282.89|281.09|282.67|280.87|0
1644256050000|2022-02-07 17:47:30|282.89|281.09|282.67|280.87|282.89|281.09|282.67|280.87|0
1644256060000|2022-02-07 17:47:40|283.32|281.52|283.32|281.52|283.54|281.74|283.32|281.52|0
1644256070000|2022-02-07 17:47:50|282.79|280.99|283.1|281.3|283.1|281.3|282.79|280.99|0
1644256080000|2022-02-07 17:48:00|283.32|281.52|284.18|282.38|284.18|282.38|283.32|281.52|0
1644256090000|2022-02-07 17:48:10|283.97|282.17|284.62|282.82|284.62|282.82|283.97|282.17|0
1644256100000|2022-02-07 17:48:20|284.51|282.71|284.4|282.6|284.51|282.71|284.4|282.6|0
1644256110000|2022-02-07 17:48:30|283.86|282.06|283.97|282.17|283.97|282.17|283.86|282.06|0
1644256120000|2022-02-07 17:48:40|284.08|282.28|284.4|282.6|284.4|282.6|284.08|282.28|0
1644256130000|2022-02-07 17:48:50|284.18|282.38|284.4|282.6|284.4|282.6|284.18|282.38|0
1644256140000|2022-02-07 17:49:00|284.18|282.38|283.97|282.17|284.18|282.38|283.97|282.17|0
1644256150000|2022-02-07 17:49:10|283.75|281.95|283.43|281.63|283.75|281.95|283.43|281.63|0
1644256160000|2022-02-07 17:49:20|283.65|281.85|283.32|281.52|283.65|281.85|283.32|281.52|0
1644256170000|2022-02-07 17:49:30|283.54|281.74|283.54|281.74|283.75|281.95|283.54|281.74|0
1644256180000|2022-02-07 17:49:40|283.75|281.95|283.97|282.17|284.18|282.38|283.75|281.95|0
1644256190000|2022-02-07 17:49:50|283.75|281.95|283.97|282.17|284.18|282.38|283.75|281.95|0
1644256200000|2022-02-07 17:50:00|284.18|282.38|284.18|282.38|284.4|282.6|284.18|282.38|0
1644256210000|2022-02-07 17:50:10|283.97|282.17|283.1|281.3|283.97|282.17|283.1|281.3|0
1644256220000|2022-02-07 17:50:20|283.32|281.52|283.43|281.63|283.43|281.63|283.1|281.3|0
1644256230000|2022-02-07 17:50:30|283.32|281.52|283.53|281.73|283.97|282.17|283.32|281.52|0
1644256240000|2022-02-07 17:50:40|283.22|281.42|282.67|280.87|283.22|281.42|282.67|280.87|0
1644256250000|2022-02-07 17:50:50|283.1|281.3|283.1|281.3|283.32|281.52|282.89|281.09|0
1644256260000|2022-02-07 17:51:00|283.32|281.52|283.75|281.95|283.75|281.95|283.32|281.52|0
1644256270000|2022-02-07 17:51:10|283.97|282.17|285.05|283.25|285.05|283.25|283.97|282.17|0
1644256280000|2022-02-07 17:51:20|285.26|283.46|285.48|283.68|285.81|284.01|285.26|283.46|0
1644256290000|2022-02-07 17:51:30|285.69|283.89|285.69|283.89|285.69|283.89|285.69|283.89|0
1644256300000|2022-02-07 17:51:40|286.13|284.33|285.48|283.68|286.13|284.33|285.48|283.68|0
1644256310000|2022-02-07 17:51:50|285.37|283.57|284.4|282.6|285.37|283.57|284.4|282.6|0
1644256320000|2022-02-07 17:52:00|284.83|283.03|285.16|283.36|285.16|283.36|284.83|283.03|0
1644256330000|2022-02-07 17:52:10|284.83|283.03|283.97|282.17|284.83|283.03|283.97|282.17|0
1644256340000|2022-02-07 17:52:20|283.75|281.95|284.4|282.6|284.4|282.6|283.53|281.73|0
1644256350000|2022-02-07 17:52:30|284.18|282.38|283.75|281.95|284.18|282.38|283.75|281.95|0
1644256360000|2022-02-07 17:52:40|283.43|281.63|283.75|281.95|283.75|281.95|283.43|281.63|0
1644256370000|2022-02-07 17:52:50|283.53|281.73|283.97|282.17|283.97|282.17|283.32|281.52|0
1644256380000|2022-02-07 17:53:00|284.83|283.03|284.18|282.38|285.05|283.25|284.18|282.38|0
1644256390000|2022-02-07 17:53:10|284.4|282.6|284.83|283.03|284.83|283.03|284.18|282.38|0
1644256400000|2022-02-07 17:53:20|284.4|282.6|284.61|282.81|284.83|283.03|284.4|282.6|0
1644256410000|2022-02-07 17:53:30|284.51|282.71|284.61|282.81|284.83|283.03|284.51|282.71|0
1644256420000|2022-02-07 17:53:40|284.4|282.6|284.18|282.38|284.4|282.6|283.86|282.06|0
1644256430000|2022-02-07 17:53:50|283.96|282.16|284.4|282.6|284.4|282.6|283.96|282.16|0
1644256440000|2022-02-07 17:54:00|285.04|283.24|284.83|283.03|285.04|283.24|284.83|283.03|0
1644256450000|2022-02-07 17:54:10|284.61|282.81|284.4|282.6|284.61|282.81|284.4|282.6|0
1644256460000|2022-02-07 17:54:20|284.61|282.81|284.83|283.03|284.83|283.03|284.61|282.81|0
1644256470000|2022-02-07 17:54:30|285.04|283.24|285.04|283.24|285.26|283.46|285.04|283.24|0
1644256480000|2022-02-07 17:54:40|285.48|283.68|285.26|283.46|285.48|283.68|285.04|283.24|0
1644256490000|2022-02-07 17:54:50|285.48|283.68|285.48|283.68|285.48|283.68|285.04|283.24|0
1644256500000|2022-02-07 17:55:00|285.26|283.46|285.04|283.24|285.26|283.46|284.4|282.6|0
1644256510000|2022-02-07 17:55:10|284.83|283.03|284.61|282.81|285.04|283.24|284.61|282.81|0
1644256520000|2022-02-07 17:55:20|284.4|282.6|284.18|282.38|284.4|282.6|284.18|282.38|0
1644256530000|2022-02-07 17:55:30|284.4|282.6|284.4|282.6|284.83|283.03|284.4|282.6|0
1644256540000|2022-02-07 17:55:40|284.18|282.38|284.61|282.81|284.61|282.81|284.18|282.38|0
1644256550000|2022-02-07 17:55:50|284.4|282.6|284.83|283.03|284.83|283.03|284.4|282.6|0
1644256560000|2022-02-07 17:56:00|284.61|282.81|284.83|283.03|284.83|283.03|284.61|282.81|0
1644256570000|2022-02-07 17:56:10|285.26|283.46|284.94|283.14|285.26|283.46|284.83|283.03|0
1644256580000|2022-02-07 17:56:20|284.61|282.81|283.75|281.95|284.61|282.81|283.75|281.95|0
1644256590000|2022-02-07 17:56:30|283.96|282.16|283.32|281.52|283.96|282.16|283.32|281.52|0
1644256600000|2022-02-07 17:56:40|283.75|281.95|283.32|281.52|283.75|281.95|283.32|281.52|0
1644256610000|2022-02-07 17:56:50|283.53|281.73|283.75|281.95|283.75|281.95|283.53|281.73|0
1644256620000|2022-02-07 17:57:00|284.18|282.38|285.04|283.24|285.04|283.24|284.18|282.38|0
1644256630000|2022-02-07 17:57:10|285.26|283.46|285.48|283.68|285.48|283.68|285.04|283.24|0
1644256640000|2022-02-07 17:57:20|284.61|282.81|284.83|283.03|285.04|283.24|284.61|282.81|0
1644256650000|2022-02-07 17:57:30|284.61|282.81|285.04|283.24|285.04|283.24|284.61|282.81|0
1644256660000|2022-02-07 17:57:40|285.48|283.68|285.48|283.68|285.48|283.68|285.48|283.68|0
1644256670000|2022-02-07 17:57:50|285.59|283.79|285.26|283.46|285.59|283.79|285.26|283.46|0
1644256680000|2022-02-07 17:58:00|285.91|284.11|286.12|284.32|286.12|284.32|285.59|283.79|0
1644256690000|2022-02-07 17:58:10|286.34|284.54|286.12|284.32|286.34|284.54|286.12|284.32|0
1644256700000|2022-02-07 17:58:20|285.91|284.11|286.56|284.76|286.56|284.76|285.91|284.11|0
1644256710000|2022-02-07 17:58:30|286.77|284.97|286.34|284.54|286.77|284.97|286.34|284.54|0
1644256720000|2022-02-07 17:58:40|286.12|284.32|285.69|283.89|286.34|284.54|285.69|283.89|0
1644256730000|2022-02-07 17:58:50|285.91|284.11|285.47|283.67|285.91|284.11|285.47|283.67|0
1644256740000|2022-02-07 17:59:00|285.37|283.57|285.04|283.24|285.47|283.67|285.04|283.24|0
1644256750000|2022-02-07 17:59:10|284.61|282.81|285.04|283.24|285.04|283.24|284.61|282.81|0
1644256760000|2022-02-07 17:59:20|285.26|283.46|285.47|283.67|285.91|284.11|285.26|283.46|0
1644256770000|2022-02-07 17:59:30|285.69|283.89|286.12|284.32|286.12|284.32|285.69|283.89|0
1644256780000|2022-02-07 17:59:40|285.69|283.89|285.69|283.89|285.91|284.11|285.69|283.89|0
1644256790000|2022-02-07 17:59:50|285.8|284|285.26|283.46|285.8|284|285.26|283.46|0
1644256800000|2022-02-07 18:00:00|285.69|283.89|285.26|283.46|285.69|283.89|285.04|283.24|0
1644256810000|2022-02-07 18:00:10|285.04|283.24|285.69|283.89|285.69|283.89|285.04|283.24|0
1644256820000|2022-02-07 18:00:20|285.47|283.67|285.47|283.67|285.47|283.67|285.26|283.46|0
1644256830000|2022-02-07 18:00:30|285.69|283.89|286.77|284.97|287.21|285.41|285.69|283.89|0
1644256840000|2022-02-07 18:00:40|286.99|285.19|286.77|284.97|286.99|285.19|286.45|284.65|0
1644256850000|2022-02-07 18:00:50|286.45|284.65|286.77|284.97|286.77|284.97|286.45|284.65|0
1644256860000|2022-02-07 18:01:00|286.56|284.76|285.91|284.11|286.56|284.76|285.91|284.11|0
1644256870000|2022-02-07 18:01:10|286.12|284.32|286.12|284.32|286.12|284.32|285.91|284.11|0
1644256880000|2022-02-07 18:01:20|286.34|284.54|285.81|284.01|286.34|284.54|285.81|284.01|0
1644256890000|2022-02-07 18:01:30|285.59|283.79|284.72|282.92|285.59|283.79|284.51|282.71|0
1644256900000|2022-02-07 18:01:40|284.51|282.71|283.86|282.06|284.72|282.92|283.86|282.06|0
1644256910000|2022-02-07 18:01:50|283.64|281.84|283.75|281.95|283.75|281.95|283.64|281.84|0
1644256920000|2022-02-07 18:02:00|283.64|281.84|282.78|280.98|283.64|281.84|282.78|280.98|0
1644256930000|2022-02-07 18:02:10|281.91|280.11|281.48|279.68|281.91|280.11|281.48|279.68|0
1644256940000|2022-02-07 18:02:20|281.7|279.9|282.56|280.76|282.56|280.76|281.7|279.9|0
1644256950000|2022-02-07 18:02:30|282.35|280.55|282.35|280.55|282.56|280.76|282.35|280.55|0
1644256960000|2022-02-07 18:02:40|282.13|280.33|282.56|280.76|282.56|280.76|282.13|280.33|0
1644256970000|2022-02-07 18:02:50|282.46|280.66|282.56|280.76|282.56|280.76|282.35|280.55|0
1644256980000|2022-02-07 18:03:00|282.78|280.98|282.56|280.76|282.99|281.19|282.56|280.76|0
1644256990000|2022-02-07 18:03:10|282.13|280.33|281.7|279.9|282.13|280.33|281.7|279.9|0
1644257000000|2022-02-07 18:03:20|281.91|280.11|280.84|279.04|281.91|280.11|280.62|278.82|0
1644257010000|2022-02-07 18:03:30|279.54|277.74|280.19|278.39|280.19|278.39|279.11|277.31|0
1644257020000|2022-02-07 18:03:40|280.62|278.82|280.62|278.82|280.84|279.04|280.4|278.6|0
1644257030000|2022-02-07 18:03:50|280.84|279.04|281.16|279.36|281.16|279.36|280.84|279.04|0
1644257040000|2022-02-07 18:04:00|281.27|279.47|280.19|278.39|281.27|279.47|280.19|278.39|0
1644257050000|2022-02-07 18:04:10|280.62|278.82|280.4|278.6|280.73|278.93|280.4|278.6|0
1644257060000|2022-02-07 18:04:20|280.19|278.39|280.62|278.82|280.62|278.82|279.97|278.17|0
1644257070000|2022-02-07 18:04:30|280.52|278.72|280.62|278.82|280.62|278.82|280.52|278.72|0
1644257080000|2022-02-07 18:04:40|281.27|279.47|280.95|279.15|281.27|279.47|280.95|279.15|0
1644257090000|2022-02-07 18:04:50|281.05|279.25|280.83|279.03|281.05|279.25|280.83|279.03|0
1644257100000|2022-02-07 18:05:00|280.95|279.15|280.83|279.03|280.95|279.15|280.62|278.82|0
1644257110000|2022-02-07 18:05:10|281.05|279.25|281.38|279.58|281.38|279.58|280.83|279.03|0
1644257120000|2022-02-07 18:05:20|281.48|279.68|281.48|279.68|281.48|279.68|281.05|279.25|0
1644257130000|2022-02-07 18:05:30|281.27|279.47|281.05|279.25|281.27|279.47|281.05|279.25|0
1644257140000|2022-02-07 18:05:40|280.62|278.82|280.62|278.82|280.83|279.03|280.62|278.82|0
1644257150000|2022-02-07 18:05:50|280.4|278.6|280.4|278.6|280.83|279.03|280.4|278.6|0
1644257160000|2022-02-07 18:06:00|280.19|278.39|280.83|279.03|280.83|279.03|280.19|278.39|0
1644257170000|2022-02-07 18:06:10|281.05|279.25|281.27|279.47|281.27|279.47|281.05|279.25|0
1644257180000|2022-02-07 18:06:20|281.48|279.68|281.27|279.47|281.7|279.9|281.27|279.47|0
1644257190000|2022-02-07 18:06:30|281.05|279.25|280.4|278.6|281.05|279.25|280.4|278.6|0
1644257200000|2022-02-07 18:06:40|279.54|277.74|279.11|277.31|279.54|277.74|279.11|277.31|0
1644257210000|2022-02-07 18:06:50|279.33|277.53|279.33|277.53|279.33|277.53|279.22|277.42|0
1644257220000|2022-02-07 18:07:00|278.68|276.88|278.9|277.1|278.9|277.1|278.68|276.88|0
1644257230000|2022-02-07 18:07:10|278.25|276.45|277.61|275.81|278.25|276.45|277.61|275.81|0
1644257240000|2022-02-07 18:07:20|278.04|276.24|278.68|276.88|278.68|276.88|278.04|276.24|0
1644257250000|2022-02-07 18:07:30|278.25|276.45|278.47|276.67|278.47|276.67|278.25|276.45|0
1644257260000|2022-02-07 18:07:40|278.25|276.45|278.36|276.56|278.36|276.56|278.25|276.45|0
1644257270000|2022-02-07 18:07:50|278.25|276.45|278.04|276.24|278.47|276.67|278.04|276.24|0
1644257280000|2022-02-07 18:08:00|278.25|276.45|278.47|276.67|278.47|276.67|278.25|276.45|0
1644257290000|2022-02-07 18:08:10|278.04|276.24|278.25|276.45|278.25|276.45|278.04|276.24|0
1644257300000|2022-02-07 18:08:20|278.47|276.67|278.47|276.67|278.47|276.67|278.25|276.45|0
1644257310000|2022-02-07 18:08:30|278.25|276.45|278.15|276.35|278.47|276.67|278.15|276.35|0
1644257320000|2022-02-07 18:08:40|278.25|276.45|277.82|276.02|278.25|276.45|277.82|276.02|0
1644257330000|2022-02-07 18:08:50|277.61|275.81|276.75|274.95|277.82|276.02|276.75|274.95|0
1644257340000|2022-02-07 18:09:00|276.96|275.16|278.04|276.24|278.04|276.24|276.96|275.16|0
1644257350000|2022-02-07 18:09:10|277.82|276.02|278.25|276.45|278.25|276.45|277.82|276.02|0
1644257360000|2022-02-07 18:09:20|278.15|276.35|277.72|275.92|278.15|276.35|277.72|275.92|0
1644257370000|2022-02-07 18:09:30|277.82|276.02|277.61|275.81|277.82|276.02|277.39|275.59|0
1644257380000|2022-02-07 18:09:40|277.39|275.59|277.39|275.59|277.61|275.81|277.18|275.38|0
1644257390000|2022-02-07 18:09:50|276.86|275.06|276.96|275.16|277.18|275.38|276.86|275.06|0
1644257400000|2022-02-07 18:10:00|277.82|276.02|277.39|275.59|277.82|276.02|277.39|275.59|0
1644257410000|2022-02-07 18:10:10|276.96|275.16|277.82|276.02|277.82|276.02|276.96|275.16|0
1644257420000|2022-02-07 18:10:20|278.04|276.24|277.82|276.02|278.04|276.24|277.82|276.02|0
1644257430000|2022-02-07 18:10:30|278.25|276.45|277.82|276.02|278.25|276.45|277.82|276.02|0
1644257440000|2022-02-07 18:10:40|277.93|276.13|277.39|275.59|277.93|276.13|277.39|275.59|0
1644257450000|2022-02-07 18:10:50|277.18|275.38|277.29|275.49|277.29|275.49|277.18|275.38|0
1644257460000|2022-02-07 18:11:00|276.54|274.74|275.89|274.09|276.65|274.85|275.89|274.09|0
1644257470000|2022-02-07 18:11:10|275.68|273.88|274.82|273.02|275.68|273.88|274.82|273.02|0
1644257480000|2022-02-07 18:11:20|275.15|273.35|275.89|274.09|275.89|274.09|275.15|273.35|0
1644257490000|2022-02-07 18:11:30|275.46|273.66|275.89|274.09|275.89|274.09|275.46|273.66|0
1644257500000|2022-02-07 18:11:40|276.11|274.31|276.11|274.31|276.11|274.31|275.89|274.09|0
1644257510000|2022-02-07 18:11:50|275.89|274.09|275.68|273.88|275.89|274.09|275.68|273.88|0
1644257520000|2022-02-07 18:12:00|275.46|273.66|275.04|273.24|275.46|273.66|275.04|273.24|0
1644257530000|2022-02-07 18:12:10|274.61|272.81|274.61|272.81|274.61|272.81|274.4|272.6|0
1644257540000|2022-02-07 18:12:20|274.4|272.6|274.4|272.6|274.61|272.81|274.4|272.6|0
1644257550000|2022-02-07 18:12:30|274.18|272.38|274.18|272.38|274.18|272.38|274.18|272.38|0
1644257560000|2022-02-07 18:12:40|274.4|272.6|274.4|272.6|274.4|272.6|274.4|272.6|0
1644257570000|2022-02-07 18:12:50|274.29|272.49|274.39|272.59|274.39|272.59|274.18|272.38|0
1644257580000|2022-02-07 18:13:00|273.75|271.95|272.9|271.1|273.75|271.95|272.9|271.1|0
1644257590000|2022-02-07 18:13:10|273.54|271.74|273.54|271.74|273.75|271.95|273.54|271.74|0
1644257600000|2022-02-07 18:13:20|273.75|271.95|273.97|272.17|274.18|272.38|273.75|271.95|0
1644257610000|2022-02-07 18:13:30|274.18|272.38|274.18|272.38|274.39|272.59|274.18|272.38|0
1644257620000|2022-02-07 18:13:40|274.39|272.59|273.97|272.17|274.39|272.59|273.97|272.17|0
1644257630000|2022-02-07 18:13:50|274.18|272.38|274.39|272.59|274.39|272.59|274.18|272.38|0
1644257640000|2022-02-07 18:14:00|274.18|272.38|273.54|271.74|274.18|272.38|273.54|271.74|0
1644257650000|2022-02-07 18:14:10|273.75|271.95|274.39|272.59|274.39|272.59|273.75|271.95|0
1644257660000|2022-02-07 18:14:20|273.97|272.17|273.97|272.17|273.97|272.17|273.97|272.17|0
1644257670000|2022-02-07 18:14:30|273.86|272.06|273.97|272.17|273.97|272.17|273.75|271.95|0
1644257680000|2022-02-07 18:14:40|274.61|272.81|274.18|272.38|274.61|272.81|274.18|272.38|0
1644257690000|2022-02-07 18:14:50|274.39|272.59|274.29|272.49|274.39|272.59|274.18|272.38|0
1644257700000|2022-02-07 18:15:00|274.18|272.38|274.72|272.92|274.72|272.92|274.18|272.38|0
1644257710000|2022-02-07 18:15:10|275.25|273.45|275.04|273.24|275.25|273.45|274.93|273.13|0
1644257720000|2022-02-07 18:15:20|274.82|273.02|274.61|272.81|275.25|273.45|274.61|272.81|0
1644257730000|2022-02-07 18:15:30|274.39|272.59|274.82|273.02|274.82|273.02|274.39|272.59|0
1644257740000|2022-02-07 18:15:40|275.03|273.23|274.61|272.81|275.03|273.23|274.61|272.81|0
1644257750000|2022-02-07 18:15:50|275.03|273.23|274.93|273.13|275.03|273.23|274.82|273.02|0
1644257760000|2022-02-07 18:16:00|274.82|273.02|275.03|273.23|275.03|273.23|274.61|272.81|0
1644257770000|2022-02-07 18:16:10|274.61|272.81|274.39|272.59|274.61|272.81|274.39|272.59|0
1644257780000|2022-02-07 18:16:20|274.18|272.38|274.61|272.81|274.61|272.81|274.18|272.38|0
1644257790000|2022-02-07 18:16:30|274.39|272.59|275.68|273.88|275.68|273.88|274.39|272.59|0
1644257800000|2022-02-07 18:16:40|275.89|274.09|275.89|274.09|275.89|274.09|275.68|273.88|0
1644257810000|2022-02-07 18:16:50|275.68|273.88|275.89|274.09|275.89|274.09|275.68|273.88|0
1644257820000|2022-02-07 18:17:00|276.1|274.3|276.75|274.95|276.96|275.16|276.1|274.3|0
1644257830000|2022-02-07 18:17:10|276.86|275.06|276.96|275.16|277.18|275.38|276.75|274.95|0
1644257840000|2022-02-07 18:17:20|277.6|275.8|276.96|275.16|277.6|275.8|276.75|274.95|0
1644257850000|2022-02-07 18:17:30|277.18|275.38|277.6|275.8|277.6|275.8|277.18|275.38|0
1644257860000|2022-02-07 18:17:40|277.82|276.02|277.82|276.02|277.82|276.02|277.6|275.8|0
1644257870000|2022-02-07 18:17:50|277.39|275.59|276.96|275.16|277.5|275.7|276.96|275.16|0
1644257880000|2022-02-07 18:18:00|276.75|274.95|276.75|274.95|276.75|274.95|276.75|274.95|0
1644257890000|2022-02-07 18:18:10|276.53|274.73|276.75|274.95|276.75|274.95|276.53|274.73|0
1644257900000|2022-02-07 18:18:20|276.43|274.63|276.32|274.52|276.53|274.73|276.32|274.52|0
1644257910000|2022-02-07 18:18:30|276.53|274.73|276.75|274.95|276.75|274.95|276.53|274.73|0
1644257920000|2022-02-07 18:18:40|276.53|274.73|276.75|274.95|276.75|274.95|276.53|274.73|0
1644257930000|2022-02-07 18:18:50|276.53|274.73|276.53|274.73|276.75|274.95|276.53|274.73|0
1644257940000|2022-02-07 18:19:00|276.32|274.52|276.75|274.95|276.75|274.95|276.32|274.52|0
1644257950000|2022-02-07 18:19:10|276.96|275.16|276.75|274.95|276.96|275.16|276.75|274.95|0
1644257960000|2022-02-07 18:19:20|276.53|274.73|276.32|274.52|276.53|274.73|276.32|274.52|0
1644257970000|2022-02-07 18:19:30|276.53|274.73|276.75|274.95|276.96|275.16|276.53|274.73|0
1644257980000|2022-02-07 18:19:40|276.43|274.63|276.1|274.3|276.43|274.63|276.1|274.3|0
1644257990000|2022-02-07 18:19:50|276.32|274.52|276.53|274.73|276.53|274.73|276.32|274.52|0
1644258000000|2022-02-07 18:20:00|276.32|274.52|276.75|274.95|276.75|274.95|276.32|274.52|0
1644258010000|2022-02-07 18:20:10|276.53|274.73|276.32|274.52|276.53|274.73|276.1|274.3|0
1644258020000|2022-02-07 18:20:20|276.53|274.73|276.1|274.3|276.53|274.73|276.1|274.3|0
1644258030000|2022-02-07 18:20:30|275.89|274.09|275.46|273.66|275.89|274.09|275.46|273.66|0
1644258040000|2022-02-07 18:20:40|275.67|273.87|275.46|273.66|275.67|273.87|275.46|273.66|0
1644258050000|2022-02-07 18:20:50|275.67|273.87|276.74|274.94|276.74|274.94|275.67|273.87|0
1644258060000|2022-02-07 18:21:00|276.53|274.73|276.1|274.3|276.64|274.84|276.1|274.3|0
1644258070000|2022-02-07 18:21:10|276.32|274.52|276.1|274.3|276.32|274.52|276.1|274.3|0
1644258080000|2022-02-07 18:21:20|276.32|274.52|276.1|274.3|276.32|274.52|276.1|274.3|0
1644258090000|2022-02-07 18:21:30|275.89|274.09|276.1|274.3|276.32|274.52|275.89|274.09|0
1644258100000|2022-02-07 18:21:40|276.32|274.52|276.1|274.3|276.32|274.52|276.1|274.3|0
1644258110000|2022-02-07 18:21:50|276.32|274.52|276.96|275.16|276.96|275.16|276.32|274.52|0
1644258120000|2022-02-07 18:22:00|276.53|274.73|275.89|274.09|276.74|274.94|275.89|274.09|0
1644258130000|2022-02-07 18:22:10|276.1|274.3|275.46|273.66|276.32|274.52|275.46|273.66|0
1644258140000|2022-02-07 18:22:20|275.67|273.87|275.67|273.87|275.67|273.87|275.67|273.87|0
1644258150000|2022-02-07 18:22:30|275.78|273.98|275.78|273.98|275.78|273.98|275.67|273.87|0
1644258160000|2022-02-07 18:22:40|276.32|274.52|275.89|274.09|276.32|274.52|275.89|274.09|0
1644258170000|2022-02-07 18:22:50|275.67|273.87|275.89|274.09|275.89|274.09|275.67|273.87|0
1644258180000|2022-02-07 18:23:00|275.67|273.87|274.6|272.8|275.67|273.87|274.6|272.8|0
1644258190000|2022-02-07 18:23:10|274.18|272.38|274.39|272.59|274.39|272.59|274.18|272.38|0
1644258200000|2022-02-07 18:23:20|274.82|273.02|275.03|273.23|275.03|273.23|274.82|273.02|0
1644258210000|2022-02-07 18:23:30|275.25|273.45|275.46|273.66|275.46|273.66|275.24|273.44|0
1644258220000|2022-02-07 18:23:40|275.67|273.87|275.46|273.66|275.67|273.87|275.24|273.44|0
1644258230000|2022-02-07 18:23:50|275.67|273.87|275.67|273.87|275.67|273.87|275.57|273.77|0
1644258240000|2022-02-07 18:24:00|276.1|274.3|276.74|274.94|276.74|274.94|276.1|274.3|0
1644258250000|2022-02-07 18:24:10|276.96|275.16|276.74|274.94|277.17|275.37|276.74|274.94|0
1644258260000|2022-02-07 18:24:20|276.96|275.16|276.74|274.94|277.17|275.37|276.74|274.94|0
1644258270000|2022-02-07 18:24:30|276.96|275.16|276.96|275.16|276.96|275.16|276.74|274.94|0
1644258280000|2022-02-07 18:24:40|276.74|274.94|276.96|275.16|276.96|275.16|276.53|274.73|0
1644258290000|2022-02-07 18:24:50|276.74|274.94|276.43|274.63|276.74|274.94|276.31|274.51|0
1644258300000|2022-02-07 18:25:00|275.89|274.09|276.1|274.3|276.1|274.3|275.67|273.87|0
1644258310000|2022-02-07 18:25:10|275.67|273.87|275.67|273.87|276.31|274.51|275.67|273.87|0
1644258320000|2022-02-07 18:25:20|275.46|273.66|275.24|273.44|275.46|273.66|274.93|273.13|0
1644258330000|2022-02-07 18:25:30|275.14|273.34|275.24|273.44|275.46|273.66|275.14|273.34|0
1644258340000|2022-02-07 18:25:40|275.36|273.56|275.24|273.44|275.46|273.66|275.24|273.44|0
1644258350000|2022-02-07 18:25:50|275.67|273.87|275.36|273.56|275.67|273.87|275.36|273.56|0
1644258360000|2022-02-07 18:26:00|275.24|273.44|275.24|273.44|275.24|273.44|275.03|273.23|0
1644258370000|2022-02-07 18:26:10|275.35|273.55|275.46|273.66|275.67|273.87|275.35|273.55|0
1644258380000|2022-02-07 18:26:20|275.57|273.77|275.67|273.87|275.67|273.87|275.24|273.44|0
1644258390000|2022-02-07 18:26:30|275.89|274.09|276.31|274.51|276.31|274.51|275.89|274.09|0
1644258400000|2022-02-07 18:26:40|276.1|274.3|277.17|275.37|277.17|275.37|276.1|274.3|0
1644258410000|2022-02-07 18:26:50|277.39|275.59|276.96|275.16|277.39|275.59|276.96|275.16|0
1644258420000|2022-02-07 18:27:00|276.31|274.51|276.1|274.3|276.31|274.51|276.1|274.3|0
1644258430000|2022-02-07 18:27:10|275.89|274.09|276.42|274.62|276.53|274.73|275.89|274.09|0
1644258440000|2022-02-07 18:27:20|276.53|274.73|275.89|274.09|276.53|274.73|275.89|274.09|0
1644258450000|2022-02-07 18:27:30|275.46|273.66|275.67|273.87|275.89|274.09|275.46|273.66|0
1644258460000|2022-02-07 18:27:40|275.88|274.08|275.24|273.44|275.88|274.08|275.24|273.44|0
1644258470000|2022-02-07 18:27:50|275.67|273.87|275.14|273.34|275.67|273.87|275.14|273.34|0
1644258480000|2022-02-07 18:28:00|275.03|273.23|274.39|272.59|275.03|273.23|274.39|272.59|0
1644258490000|2022-02-07 18:28:10|274.17|272.37|274.17|272.37|274.39|272.59|274.17|272.37|0
1644258500000|2022-02-07 18:28:20|274.39|272.59|272.89|271.09|274.39|272.59|272.89|271.09|0
1644258510000|2022-02-07 18:28:30|273.53|271.73|273.75|271.95|273.75|271.95|273.32|271.52|0
1644258520000|2022-02-07 18:28:40|273.53|271.73|273.53|271.73|273.53|271.73|273.53|271.73|0
1644258530000|2022-02-07 18:28:50|273.32|271.52|273.11|271.31|273.53|271.73|273.11|271.31|0
1644258540000|2022-02-07 18:29:00|272.89|271.09|272.89|271.09|272.89|271.09|272.68|270.88|0
1644258550000|2022-02-07 18:29:10|272.68|270.88|272.47|270.67|272.68|270.88|272.47|270.67|0
1644258560000|2022-02-07 18:29:20|272.89|271.09|273.11|271.31|273.11|271.31|272.89|271.09|0
1644258570000|2022-02-07 18:29:30|273.32|271.52|273.75|271.95|273.75|271.95|273.32|271.52|0
1644258580000|2022-02-07 18:29:40|273.53|271.73|273.75|271.95|273.75|271.95|273.53|271.73|0
1644258590000|2022-02-07 18:29:50|273.53|271.73|273.75|271.95|273.75|271.95|273.53|271.73|0
1644258600000|2022-02-07 18:30:00|273.53|271.73|272.04|270.24|273.53|271.73|272.04|270.24|0
1644258610000|2022-02-07 18:30:10|272.25|270.45|272.68|270.88|272.68|270.88|272.04|270.24|0
1644258620000|2022-02-07 18:30:20|272.89|271.09|272.04|270.24|272.89|271.09|272.04|270.24|0
1644258630000|2022-02-07 18:30:30|271.83|270.03|272.25|270.45|272.25|270.45|271.83|270.03|0
1644258640000|2022-02-07 18:30:40|272.47|270.67|271.83|270.03|272.47|270.67|271.83|270.03|0
1644258650000|2022-02-07 18:30:50|271.61|269.81|271.61|269.81|271.61|269.81|271.4|269.6|0
1644258660000|2022-02-07 18:31:00|271.4|269.6|270.76|268.96|271.4|269.6|270.76|268.96|0
1644258670000|2022-02-07 18:31:10|270.98|269.18|270.98|269.18|271.19|269.39|270.98|269.18|0
1644258680000|2022-02-07 18:31:20|271.19|269.39|271.4|269.6|271.4|269.6|271.19|269.39|0
1644258690000|2022-02-07 18:31:30|271.61|269.81|271.4|269.6|271.61|269.81|271.4|269.6|0
1644258700000|2022-02-07 18:31:40|271.61|269.81|271.61|269.81|271.61|269.81|271.4|269.6|0
1644258710000|2022-02-07 18:31:50|271.4|269.6|271.83|270.03|271.83|270.03|271.4|269.6|0
1644258720000|2022-02-07 18:32:00|271.94|270.14|272.47|270.67|272.47|270.67|271.61|269.81|0
1644258730000|2022-02-07 18:32:10|272.25|270.45|272.25|270.45|272.25|270.45|271.83|270.03|0
1644258740000|2022-02-07 18:32:20|272.04|270.24|271.94|270.14|272.04|270.24|271.83|270.03|0
1644258750000|2022-02-07 18:32:30|271.83|270.03|272.25|270.45|272.25|270.45|271.83|270.03|0
1644258760000|2022-02-07 18:32:40|272.04|270.24|271.61|269.81|272.04|270.24|271.61|269.81|0
1644258770000|2022-02-07 18:32:50|271.4|269.6|271.19|269.39|271.4|269.6|271.19|269.39|0
1644258780000|2022-02-07 18:33:00|271.4|269.6|271.06|269.26|271.83|270.03|271.06|269.26|0
1644258790000|2022-02-07 18:33:10|270.85|269.05|271.27|269.47|271.27|269.47|270.85|269.05|0
1644258800000|2022-02-07 18:33:20|271.6|269.8|271.91|270.11|271.91|270.11|271.6|269.8|0
1644258810000|2022-02-07 18:33:30|271.7|269.9|271.91|270.11|271.91|270.11|271.7|269.9|0
1644258820000|2022-02-07 18:33:40|271.81|270.01|271.91|270.11|271.91|270.11|271.7|269.9|0
1644258830000|2022-02-07 18:33:50|271.7|269.9|271.91|270.11|272.13|270.33|271.7|269.9|0
1644258840000|2022-02-07 18:34:00|272.13|270.33|272.34|270.54|272.34|270.54|271.91|270.11|0
1644258850000|2022-02-07 18:34:10|272.55|270.75|272.55|270.75|272.55|270.75|272.34|270.54|0
1644258860000|2022-02-07 18:34:20|272.67|270.87|272.98|271.18|272.98|271.18|272.67|270.87|0
1644258870000|2022-02-07 18:34:30|273.2|271.4|272.98|271.18|273.2|271.4|272.98|271.18|0
1644258880000|2022-02-07 18:34:40|273.2|271.4|272.98|271.18|273.2|271.4|272.98|271.18|0
1644258890000|2022-02-07 18:34:50|273.2|271.4|272.77|270.97|273.2|271.4|272.55|270.75|0
1644258900000|2022-02-07 18:35:00|272.55|270.75|272.88|271.08|272.88|271.08|272.55|270.75|0
1644258910000|2022-02-07 18:35:10|272.98|271.18|272.98|271.18|273.2|271.4|272.77|270.97|0
1644258920000|2022-02-07 18:35:20|272.77|270.97|272.55|270.75|272.77|270.97|272.55|270.75|0
1644258930000|2022-02-07 18:35:30|272.77|270.97|272.34|270.54|272.98|271.18|272.34|270.54|0
1644258940000|2022-02-07 18:35:40|272.55|270.75|272.34|270.54|272.55|270.75|272.34|270.54|0
1644258950000|2022-02-07 18:35:50|272.13|270.33|272.34|270.54|272.34|270.54|272.13|270.33|0
1644258960000|2022-02-07 18:36:00|272.13|270.33|272.34|270.54|272.34|270.54|271.91|270.11|0
1644258970000|2022-02-07 18:36:10|272.13|270.33|271.7|269.9|272.13|270.33|271.7|269.9|0
1644258980000|2022-02-07 18:36:20|271.81|270.01|271.91|270.11|271.91|270.11|271.81|270.01|0
1644258990000|2022-02-07 18:36:30|272.02|270.22|271.91|270.11|272.13|270.33|271.7|269.9|0
1644259000000|2022-02-07 18:36:40|271.49|269.69|271.81|270.01|271.81|270.01|271.49|269.69|0
1644259010000|2022-02-07 18:36:50|271.7|269.9|271.7|269.9|271.91|270.11|271.7|269.9|0
1644259020000|2022-02-07 18:37:00|272.55|270.75|272.13|270.33|272.55|270.75|272.13|270.33|0
1644259030000|2022-02-07 18:37:10|272.45|270.65|272.34|270.54|272.45|270.65|272.13|270.33|0
1644259040000|2022-02-07 18:37:20|272.45|270.65|272.77|270.97|272.77|270.97|272.34|270.54|0
1644259050000|2022-02-07 18:37:30|272.34|270.54|272.98|271.18|272.98|271.18|272.34|270.54|0
1644259060000|2022-02-07 18:37:40|272.66|270.86|272.55|270.75|272.77|270.97|272.55|270.75|0
1644259070000|2022-02-07 18:37:50|272.45|270.65|272.13|270.33|272.45|270.65|272.13|270.33|0
1644259080000|2022-02-07 18:38:00|272.34|270.54|272.34|270.54|272.34|270.54|272.34|270.54|0
1644259090000|2022-02-07 18:38:10|271.91|270.11|272.13|270.33|272.13|270.33|271.91|270.11|0
1644259100000|2022-02-07 18:38:20|271.91|270.11|271.49|269.69|271.91|270.11|271.49|269.69|0
1644259110000|2022-02-07 18:38:30|271.7|269.9|271.7|269.9|271.7|269.9|271.49|269.69|0
1644259120000|2022-02-07 18:38:40|271.49|269.69|271.49|269.69|271.49|269.69|271.49|269.69|0
1644259130000|2022-02-07 18:38:50|271.27|269.47|270.63|268.83|271.27|269.47|270.63|268.83|0
1644259140000|2022-02-07 18:39:00|270.85|269.05|270.63|268.83|270.85|269.05|270.42|268.62|0
1644259150000|2022-02-07 18:39:10|270.42|268.62|270.63|268.83|270.63|268.83|270.42|268.62|0
1644259160000|2022-02-07 18:39:20|270.85|269.05|270.85|269.05|270.85|269.05|270.85|269.05|0
1644259170000|2022-02-07 18:39:30|271.06|269.26|271.06|269.26|271.06|269.26|270.85|269.05|0
1644259180000|2022-02-07 18:39:40|270.96|269.16|271.06|269.26|271.06|269.26|270.96|269.16|0
1644259190000|2022-02-07 18:39:50|270.85|269.05|270.85|269.05|271.06|269.26|270.85|269.05|0
1644259200000|2022-02-07 18:40:00|271.06|269.26|271.27|269.47|271.27|269.47|271.06|269.26|0
1644259210000|2022-02-07 18:40:10|270.96|269.16|271.27|269.47|271.27|269.47|270.85|269.05|0
1644259220000|2022-02-07 18:40:20|271.06|269.26|271.06|269.26|271.48|269.68|271.06|269.26|0
1644259230000|2022-02-07 18:40:30|270.63|268.83|270.42|268.62|270.63|268.83|270.42|268.62|0
1644259240000|2022-02-07 18:40:40|270.21|268.41|270.42|268.62|270.42|268.62|270.21|268.41|0
1644259250000|2022-02-07 18:40:50|270.21|268.41|270.32|268.52|270.32|268.52|270.21|268.41|0
1644259260000|2022-02-07 18:41:00|270.21|268.41|269.89|268.09|270.42|268.62|269.78|267.98|0
1644259270000|2022-02-07 18:41:10|269.78|267.98|269.78|267.98|269.89|268.09|269.57|267.77|0
1644259280000|2022-02-07 18:41:20|269.57|267.77|269.57|267.77|269.57|267.77|269.57|267.77|0
1644259300000|2022-02-07 18:41:40|269.78|267.98|270.42|268.62|270.63|268.83|269.78|267.98|0
1644259310000|2022-02-07 18:41:50|270.32|268.52|270.42|268.62|270.42|268.62|270.32|268.52|0
1644259320000|2022-02-07 18:42:00|270.84|269.04|270.84|269.04|270.84|269.04|270.84|269.04|0
1644259330000|2022-02-07 18:42:10|271.06|269.26|271.06|269.26|271.27|269.47|271.06|269.26|0
1644259340000|2022-02-07 18:42:20|271.27|269.47|271.06|269.26|271.27|269.47|271.06|269.26|0
1644259350000|2022-02-07 18:42:30|271.48|269.68|271.48|269.68|271.48|269.68|271.48|269.68|0
1644259360000|2022-02-07 18:42:40|271.27|269.47|271.48|269.68|271.48|269.68|271.27|269.47|0
1644259370000|2022-02-07 18:42:50|271.38|269.58|270.84|269.04|271.38|269.58|270.84|269.04|0
1644259380000|2022-02-07 18:43:00|271.06|269.26|270.63|268.83|271.06|269.26|270.63|268.83|0
1644259390000|2022-02-07 18:43:10|270.42|268.62|270.63|268.83|270.84|269.04|270.42|268.62|0
1644259400000|2022-02-07 18:43:20|270.84|269.04|270.63|268.83|270.84|269.04|270.42|268.62|0
1644259410000|2022-02-07 18:43:30|270.42|268.62|271.06|269.26|271.06|269.26|270.42|268.62|0
1644259420000|2022-02-07 18:43:40|270.84|269.04|271.06|269.26|271.06|269.26|270.84|269.04|0
1644259430000|2022-02-07 18:43:50|271.27|269.47|270.84|269.04|271.27|269.47|270.84|269.04|0
1644259440000|2022-02-07 18:44:00|271.06|269.26|270.84|269.04|271.06|269.26|270.63|268.83|0
1644259450000|2022-02-07 18:44:10|270.63|268.83|270.63|268.83|270.63|268.83|270.63|268.83|0
1644259460000|2022-02-07 18:44:20|270.84|269.04|271.27|269.47|271.27|269.47|270.84|269.04|0
1644259470000|2022-02-07 18:44:30|271.7|269.9|271.91|270.11|271.91|270.11|271.48|269.68|0
1644259480000|2022-02-07 18:44:40|271.7|269.9|271.48|269.68|271.7|269.9|271.48|269.68|0
1644259490000|2022-02-07 18:44:50|271.7|269.9|271.48|269.68|271.7|269.9|271.48|269.68|0
1644259500000|2022-02-07 18:45:00|271.27|269.47|271.7|269.9|271.7|269.9|271.27|269.47|0
1644259510000|2022-02-07 18:45:10|271.27|269.47|271.48|269.68|271.48|269.68|271.27|269.47|0
1644259520000|2022-02-07 18:45:20|271.7|269.9|271.7|269.9|271.7|269.9|271.7|269.9|0
1644259530000|2022-02-07 18:45:30|272.12|270.32|272.12|270.32|272.12|270.32|272.12|270.32|0
1644259540000|2022-02-07 18:45:40|271.91|270.11|271.7|269.9|271.91|270.11|271.7|269.9|0
1644259550000|2022-02-07 18:45:50|271.27|269.47|271.27|269.47|271.48|269.68|271.27|269.47|0
1644259560000|2022-02-07 18:46:00|271.06|269.26|270.63|268.83|271.06|269.26|270.2|268.4|0
1644259570000|2022-02-07 18:46:10|270.84|269.04|271.7|269.9|272.02|270.22|270.84|269.04|0
1644259580000|2022-02-07 18:46:20|271.91|270.11|271.7|269.9|271.91|270.11|271.7|269.9|0
1644259590000|2022-02-07 18:46:30|271.81|270.01|271.38|269.58|271.81|270.01|271.38|269.58|0
1644259600000|2022-02-07 18:46:40|271.48|269.68|271.27|269.47|271.48|269.68|271.27|269.47|0
1644259610000|2022-02-07 18:46:50|271.59|269.79|271.69|269.89|271.69|269.89|271.48|269.68|0
1644259620000|2022-02-07 18:47:00|271.48|269.68|271.48|269.68|271.48|269.68|271.27|269.47|0
1644259630000|2022-02-07 18:47:10|272.23|270.43|271.69|269.89|272.23|270.43|271.69|269.89|0
1644259640000|2022-02-07 18:47:20|271.91|270.11|272.12|270.32|272.33|270.53|271.91|270.11|0
1644259650000|2022-02-07 18:47:30|272.33|270.53|272.55|270.75|272.55|270.75|272.33|270.53|0
1644259660000|2022-02-07 18:47:40|272.12|270.32|272.12|270.32|272.12|270.32|272.12|270.32|0
1644259680000|2022-02-07 18:48:00|272.33|270.53|273.62|271.82|273.62|271.82|272.33|270.53|0
1644259690000|2022-02-07 18:48:10|272.98|271.18|272.76|270.96|272.98|271.18|272.12|270.32|0
1644259700000|2022-02-07 18:48:20|272.98|271.18|272.76|270.96|273.4|271.6|272.76|270.96|0
1644259710000|2022-02-07 18:48:30|272.98|271.18|273.19|271.39|273.19|271.39|272.98|271.18|0
1644259720000|2022-02-07 18:48:40|272.98|271.18|273.4|271.6|273.4|271.6|272.98|271.18|0
1644259730000|2022-02-07 18:48:50|273.62|271.82|273.19|271.39|273.62|271.82|273.19|271.39|0
1644259740000|2022-02-07 18:49:00|273.4|271.6|273.4|271.6|273.4|271.6|273.19|271.39|0
1644259750000|2022-02-07 18:49:10|274.26|272.46|275.12|273.32|275.33|273.53|274.26|272.46|0
1644259760000|2022-02-07 18:49:20|275.54|273.74|275.54|273.74|276.19|274.39|275.54|273.74|0
1644259770000|2022-02-07 18:49:30|275.33|273.53|275.12|273.32|275.33|273.53|275.12|273.32|0
1644259780000|2022-02-07 18:49:40|275.44|273.64|275.33|273.53|275.54|273.74|275.33|273.53|0
1644259790000|2022-02-07 18:49:50|275.12|273.32|275.54|273.74|275.54|273.74|275.12|273.32|0
1644259800000|2022-02-07 18:50:00|275.33|273.53|275.97|274.17|275.97|274.17|275.12|273.32|0
1644259810000|2022-02-07 18:50:10|276.19|274.39|275.76|273.96|276.62|274.82|275.76|273.96|0
1644259820000|2022-02-07 18:50:20|275.97|274.17|275.33|273.53|275.97|274.17|275.33|273.53|0
1644259830000|2022-02-07 18:50:30|275.11|273.31|275.11|273.31|275.11|273.31|275.01|273.21|0
1644259840000|2022-02-07 18:50:40|275.33|273.53|275.33|273.53|275.33|273.53|275.33|273.53|0
1644259850000|2022-02-07 18:50:50|275.54|273.74|275.11|273.31|275.54|273.74|275.11|273.31|0
1644259860000|2022-02-07 18:51:00|274.9|273.1|274.26|272.46|274.9|273.1|274.26|272.46|0
1644259870000|2022-02-07 18:51:10|274.47|272.67|274.9|273.1|274.9|273.1|274.47|272.67|0
1644259880000|2022-02-07 18:51:20|275.11|273.31|275.33|273.53|275.33|273.53|275.01|273.21|0
1644259890000|2022-02-07 18:51:30|275.11|273.31|275.54|273.74|275.54|273.74|275.11|273.31|0
1644259900000|2022-02-07 18:51:40|275.33|273.53|274.15|272.35|275.33|273.53|274.15|272.35|0
1644259910000|2022-02-07 18:51:50|274.58|272.78|274.04|272.24|274.58|272.78|274.04|272.24|0
1644259920000|2022-02-07 18:52:00|273.83|272.03|273.4|271.6|274.04|272.24|273.4|271.6|0
1644259930000|2022-02-07 18:52:10|273.62|271.82|273.08|271.28|273.62|271.82|272.97|271.17|0
1644259940000|2022-02-07 18:52:20|273.19|271.39|272.76|270.96|273.19|271.39|272.76|270.96|0
1644259950000|2022-02-07 18:52:30|272.55|270.75|272.97|271.17|272.97|271.17|272.55|270.75|0
1644259960000|2022-02-07 18:52:40|273.19|271.39|272.97|271.17|273.19|271.39|272.97|271.17|0
1644259970000|2022-02-07 18:52:50|273.19|271.39|273.61|271.81|273.61|271.81|273.19|271.39|0
1644259980000|2022-02-07 18:53:00|273.83|272.03|274.26|272.46|274.26|272.46|273.83|272.03|0
1644259990000|2022-02-07 18:53:10|274.04|272.24|274.47|272.67|274.47|272.67|274.04|272.24|0
1644260000000|2022-02-07 18:53:20|274.26|272.46|274.26|272.46|274.26|272.46|274.04|272.24|0
1644260010000|2022-02-07 18:53:30|274.47|272.67|274.68|272.88|274.68|272.88|274.47|272.67|0
1644260020000|2022-02-07 18:53:40|274.9|273.1|274.68|272.88|274.9|273.1|274.47|272.67|0
1644260030000|2022-02-07 18:53:50|274.47|272.67|274.37|272.57|274.68|272.88|274.26|272.46|0
1644260040000|2022-02-07 18:54:00|274.47|272.67|274.15|272.35|274.47|272.67|274.04|272.24|0
1644260050000|2022-02-07 18:54:10|274.04|272.24|273.83|272.03|274.26|272.46|273.83|272.03|0
1644260060000|2022-02-07 18:54:20|274.26|272.46|274.47|272.67|274.47|272.67|274.26|272.46|0
1644260070000|2022-02-07 18:54:30|274.68|272.88|274.47|272.67|274.68|272.88|274.47|272.67|0
1644260080000|2022-02-07 18:54:40|274.26|272.46|274.26|272.46|274.47|272.67|274.26|272.46|0
1644260090000|2022-02-07 18:54:50|274.68|272.88|274.26|272.46|274.68|272.88|274.26|272.46|0
1644260100000|2022-02-07 18:55:00|274.47|272.67|273.61|271.81|274.47|272.67|273.61|271.81|0
1644260110000|2022-02-07 18:55:10|273.83|272.03|273.4|271.6|273.83|272.03|273.4|271.6|0
1644260120000|2022-02-07 18:55:20|273.19|271.39|273.19|271.39|273.4|271.6|272.97|271.17|0
1644260130000|2022-02-07 18:55:30|273.4|271.6|273.19|271.39|273.4|271.6|273.19|271.39|0
1644260140000|2022-02-07 18:55:40|273.4|271.6|273.19|271.39|273.4|271.6|273.19|271.39|0
1644260150000|2022-02-07 18:55:50|272.97|271.17|272.12|270.32|272.97|271.17|272.12|270.32|0
1644260160000|2022-02-07 18:56:00|272.76|270.96|272.12|270.32|272.76|270.96|272.12|270.32|0
1644260170000|2022-02-07 18:56:10|272.33|270.53|272.44|270.64|272.44|270.64|272.12|270.32|0
1644260180000|2022-02-07 18:56:20|272.66|270.86|272.76|270.96|272.97|271.17|272.66|270.86|0
1644260190000|2022-02-07 18:56:30|272.97|271.17|272.97|271.17|273.19|271.39|272.97|271.17|0
1644260200000|2022-02-07 18:56:40|273.19|271.39|272.54|270.74|273.19|271.39|272.54|270.74|0
1644260210000|2022-02-07 18:56:50|272.76|270.96|272.76|270.96|272.76|270.96|272.54|270.74|0
1644260220000|2022-02-07 18:57:00|272.97|271.17|273.19|271.39|273.19|271.39|272.97|271.17|0
1644260230000|2022-02-07 18:57:10|272.97|271.17|272.76|270.96|272.97|271.17|272.76|270.96|0
1644260240000|2022-02-07 18:57:20|272.54|270.74|272.54|270.74|272.54|270.74|272.12|270.32|0
1644260250000|2022-02-07 18:57:30|272.76|270.96|272.76|270.96|272.76|270.96|272.54|270.74|0
1644260260000|2022-02-07 18:57:40|272.54|270.74|272.54|270.74|272.54|270.74|272.54|270.74|0
1644260270000|2022-02-07 18:57:50|272.33|270.53|272.54|270.74|272.54|270.74|272.33|270.53|0
1644260280000|2022-02-07 18:58:00|272.33|270.53|272.12|270.32|272.33|270.53|272.12|270.32|0
1644260290000|2022-02-07 18:58:10|271.9|270.1|271.37|269.57|271.9|270.1|271.26|269.46|0
1644260300000|2022-02-07 18:58:20|271.26|269.46|271.26|269.46|271.48|269.68|271.26|269.46|0
1644260310000|2022-02-07 18:58:30|271.48|269.68|271.05|269.25|271.48|269.68|271.05|269.25|0
1644260320000|2022-02-07 18:58:40|270.41|268.61|270.41|268.61|270.62|268.82|270.41|268.61|0
1644260330000|2022-02-07 18:58:50|270.2|268.4|269.98|268.18|270.2|268.4|269.77|267.97|0
1644260340000|2022-02-07 18:59:00|269.77|267.97|269.35|267.55|269.77|267.97|269.35|267.55|0
1644260350000|2022-02-07 18:59:10|269.56|267.76|268.5|266.7|269.56|267.76|268.5|266.7|0
1644260360000|2022-02-07 18:59:20|268.71|266.91|268.28|266.48|268.71|266.91|268.07|266.27|0
1644260370000|2022-02-07 18:59:30|268.5|266.7|268.92|267.12|268.92|267.12|268.5|266.7|0
1644260380000|2022-02-07 18:59:40|269.13|267.33|269.56|267.76|269.56|267.76|269.13|267.33|0
1644260390000|2022-02-07 18:59:50|269.35|267.55|269.56|267.76|269.56|267.76|269.13|267.33|0
1644260400000|2022-02-07 19:00:00|269.35|267.55|270.62|268.82|270.62|268.82|269.35|267.55|0
1644260410000|2022-02-07 19:00:10|270.84|269.04|271.26|269.46|271.26|269.46|270.84|269.04|0
1644260420000|2022-02-07 19:00:20|270.62|268.82|270.84|269.04|271.05|269.25|270.62|268.82|0
1644260430000|2022-02-07 19:00:30|270.62|268.82|270.2|268.4|270.62|268.82|269.98|268.18|0
1644260440000|2022-02-07 19:00:40|270.62|268.82|270.84|269.04|270.84|269.04|270.62|268.82|0
1644260450000|2022-02-07 19:00:50|270.41|268.61|270.2|268.4|270.41|268.61|270.2|268.4|0
1644260460000|2022-02-07 19:01:00|269.98|268.18|269.56|267.76|269.98|268.18|269.46|267.66|0
1644260470000|2022-02-07 19:01:10|269.13|267.33|269.88|268.08|269.88|268.08|269.13|267.33|0
1644260480000|2022-02-07 19:01:20|270.09|268.29|269.77|267.97|270.09|268.29|269.77|267.97|0
1644260490000|2022-02-07 19:01:30|269.98|268.18|269.77|267.97|270.2|268.4|269.77|267.97|0
1644260500000|2022-02-07 19:01:40|269.98|268.18|270.2|268.4|270.2|268.4|269.77|267.97|0
1644260510000|2022-02-07 19:01:50|270.41|268.61|270.73|268.93|270.73|268.93|270.41|268.61|0
1644260520000|2022-02-07 19:02:00|270.62|268.82|270.62|268.82|270.83|269.03|270.41|268.61|0
1644260530000|2022-02-07 19:02:10|271.05|269.25|270.62|268.82|271.05|269.25|270.62|268.82|0
1644260540000|2022-02-07 19:02:20|270.83|269.03|271.26|269.46|271.26|269.46|270.83|269.03|0
1644260550000|2022-02-07 19:02:30|271.05|269.25|271.05|269.25|271.05|269.25|270.83|269.03|0
1644260560000|2022-02-07 19:02:40|271.26|269.46|271.05|269.25|271.26|269.46|271.05|269.25|0
1644260570000|2022-02-07 19:02:50|270.83|269.03|271.05|269.25|271.05|269.25|270.83|269.03|0
1644260580000|2022-02-07 19:03:00|271.26|269.46|271.47|269.67|271.69|269.89|271.26|269.46|0
1644260590000|2022-02-07 19:03:10|271.26|269.46|271.26|269.46|271.47|269.67|271.26|269.46|0
1644260600000|2022-02-07 19:03:20|271.47|269.67|271.26|269.46|271.69|269.89|271.26|269.46|0
1644260610000|2022-02-07 19:03:30|271.47|269.67|271.05|269.25|271.47|269.67|271.05|269.25|0
1644260620000|2022-02-07 19:03:40|270.83|269.03|271.05|269.25|271.05|269.25|270.83|269.03|0
1644260630000|2022-02-07 19:03:50|271.26|269.46|270.62|268.82|271.26|269.46|270.41|268.61|0
1644260640000|2022-02-07 19:04:00|270.19|268.39|269.56|267.76|270.19|268.39|269.56|267.76|0
1644260650000|2022-02-07 19:04:10|269.77|267.97|269.34|267.54|269.77|267.97|269.34|267.54|0
1644260660000|2022-02-07 19:04:20|269.13|267.33|269.77|267.97|269.77|267.97|269.13|267.33|0
1644260670000|2022-02-07 19:04:30|269.98|268.18|270.19|268.39|270.19|268.39|269.98|268.18|0
1644260680000|2022-02-07 19:04:40|270.41|268.61|270.62|268.82|270.62|268.82|270.41|268.61|0
1644260690000|2022-02-07 19:04:50|270.19|268.39|271.07|269.27|271.07|269.27|270.19|268.39|0
1644260700000|2022-02-07 19:05:00|270.64|268.84|271.07|269.27|271.07|269.27|270.64|268.84|0
1644260710000|2022-02-07 19:05:10|270.85|269.05|271.07|269.27|271.07|269.27|270.85|269.05|0
1644260720000|2022-02-07 19:05:20|270.85|269.05|270.26|268.46|270.85|269.05|270.26|268.46|0
1644260730000|2022-02-07 19:05:30|270.47|268.67|269.59|267.79|270.47|268.67|269.59|267.79|0
1644260740000|2022-02-07 19:05:40|269.38|267.58|270.02|268.22|270.02|268.22|269.38|267.58|0
1644260750000|2022-02-07 19:05:50|269.81|268.01|269.59|267.79|269.81|268.01|269.59|267.79|0
1644260760000|2022-02-07 19:06:00|269.38|267.58|269.59|267.79|269.59|267.79|269.38|267.58|0
1644260770000|2022-02-07 19:06:10|269.38|267.58|269.81|268.01|269.81|268.01|269.38|267.58|0
1644260780000|2022-02-07 19:06:20|269.38|267.58|269.59|267.79|269.59|267.79|269.38|267.58|0
1644260790000|2022-02-07 19:06:30|269.28|267.48|269.59|267.79|269.59|267.79|269.28|267.48|0
1644260800000|2022-02-07 19:06:40|269.7|267.9|270.02|268.22|270.02|268.22|269.7|267.9|0
1644260810000|2022-02-07 19:06:50|269.81|268.01|269.59|267.79|269.81|268.01|269.59|267.79|0
1644260820000|2022-02-07 19:07:00|269.81|268.01|270.02|268.22|270.02|268.22|269.59|267.79|0
1644260830000|2022-02-07 19:07:10|269.81|268.01|270.02|268.22|270.24|268.44|269.81|268.01|0
1644260840000|2022-02-07 19:07:20|269.81|268.01|269.16|267.36|270.02|268.22|269.16|267.36|0
1644260850000|2022-02-07 19:07:30|269.59|267.79|269.81|268.01|269.81|268.01|268.95|267.15|0
1644260860000|2022-02-07 19:07:40|270.02|268.22|270.02|268.22|270.24|268.44|270.02|268.22|0
1644260870000|2022-02-07 19:07:50|270.24|268.44|270.35|268.55|270.45|268.65|270.24|268.44|0
1644260880000|2022-02-07 19:08:00|270.45|268.65|271.52|269.72|271.74|269.94|270.45|268.65|0
1644260890000|2022-02-07 19:08:10|271.74|269.94|271.74|269.94|271.95|270.15|271.74|269.94|0
1644260900000|2022-02-07 19:08:20|271.95|270.15|272.17|270.37|272.17|270.37|271.74|269.94|0
1644260910000|2022-02-07 19:08:30|272.38|270.58|273.03|271.23|273.03|271.23|272.38|270.58|0
1644260920000|2022-02-07 19:08:40|272.6|270.8|273.03|271.23|273.03|271.23|272.6|270.8|0
1644260930000|2022-02-07 19:08:50|272.38|270.58|272.38|270.58|272.6|270.8|272.38|270.58|0
1644260940000|2022-02-07 19:09:00|271.95|270.15|271.74|269.94|272.17|270.37|271.74|269.94|0
1644260950000|2022-02-07 19:09:10|272.17|270.37|272.81|271.01|272.81|271.01|271.95|270.15|0
1644260960000|2022-02-07 19:09:20|273.24|271.44|272.81|271.01|273.24|271.44|272.81|271.01|0
1644260970000|2022-02-07 19:09:30|273.03|271.23|273.03|271.23|273.03|271.23|272.81|271.01|0
1644260980000|2022-02-07 19:09:40|272.6|270.8|273.03|271.23|273.03|271.23|272.6|270.8|0
1644260990000|2022-02-07 19:09:50|273.24|271.44|273.03|271.23|273.24|271.44|272.81|271.01|0
1644261000000|2022-02-07 19:10:00|272.81|271.01|272.17|270.37|272.81|271.01|271.95|270.15|0
1644261010000|2022-02-07 19:10:10|271.95|270.15|272.6|270.8|272.6|270.8|271.95|270.15|0
1644261020000|2022-02-07 19:10:20|272.38|270.58|271.95|270.15|272.38|270.58|271.95|270.15|0
1644261030000|2022-02-07 19:10:30|271.74|269.94|271.95|270.15|271.95|270.15|271.74|269.94|0
1644261040000|2022-02-07 19:10:40|271.74|269.94|271.95|270.15|271.95|270.15|271.74|269.94|0
1644261050000|2022-02-07 19:10:50|271.74|269.94|271.95|270.15|271.95|270.15|271.74|269.94|0
1644261060000|2022-02-07 19:11:00|271.74|269.94|271.74|269.94|271.95|270.15|271.74|269.94|0
1644261070000|2022-02-07 19:11:10|271.63|269.83|271.63|269.83|271.63|269.83|271.63|269.83|0
1644261080000|2022-02-07 19:11:20|271.74|269.94|271.74|269.94|271.95|270.15|271.52|269.72|0
1644261090000|2022-02-07 19:11:30|271.63|269.83|271.85|270.05|271.85|270.05|271.63|269.83|0
1644261100000|2022-02-07 19:11:40|271.74|269.94|271.52|269.72|271.74|269.94|271.52|269.72|0
1644261110000|2022-02-07 19:11:50|271.74|269.94|271.74|269.94|271.95|270.15|271.74|269.94|0
1644261120000|2022-02-07 19:12:00|271.31|269.51|271.31|269.51|271.31|269.51|271.09|269.29|0
1644261130000|2022-02-07 19:12:10|271.52|269.72|271.74|269.94|271.74|269.94|271.31|269.51|0
1644261140000|2022-02-07 19:12:20|271.52|269.72|271.31|269.51|271.63|269.83|271.31|269.51|0
1644261150000|2022-02-07 19:12:30|271.42|269.62|271.31|269.51|271.42|269.62|270.88|269.08|0
1644261160000|2022-02-07 19:12:40|271.09|269.29|270.88|269.08|271.31|269.51|270.88|269.08|0
1644261170000|2022-02-07 19:12:50|271.09|269.29|270.99|269.19|271.09|269.29|270.99|269.19|0
1644261180000|2022-02-07 19:13:00|270.88|269.08|271.09|269.29|271.31|269.51|270.88|269.08|0
1644261190000|2022-02-07 19:13:10|271.31|269.51|271.2|269.4|271.31|269.51|271.09|269.29|0
1644261200000|2022-02-07 19:13:20|271.09|269.29|271.31|269.51|271.31|269.51|271.09|269.29|0
1644261210000|2022-02-07 19:13:30|271.09|269.29|271.42|269.62|271.52|269.72|271.09|269.29|0
1644261220000|2022-02-07 19:13:40|271.52|269.72|271.52|269.72|271.63|269.83|271.52|269.72|0
1644261230000|2022-02-07 19:13:50|271.09|269.29|270.88|269.08|271.09|269.29|270.45|268.65|0
1644261240000|2022-02-07 19:14:00|271.31|269.51|270.88|269.08|271.31|269.51|270.88|269.08|0
1644261250000|2022-02-07 19:14:10|271.09|269.29|271.31|269.51|271.31|269.51|271.09|269.29|0
1644261260000|2022-02-07 19:14:20|271.74|269.94|271.74|269.94|271.74|269.94|271.74|269.94|0
1644261270000|2022-02-07 19:14:30|271.52|269.72|271.31|269.51|271.52|269.72|271.31|269.51|0
1644261280000|2022-02-07 19:14:40|271.09|269.29|271.42|269.62|271.52|269.72|271.09|269.29|0
1644261290000|2022-02-07 19:14:50|271.95|270.15|272.17|270.37|272.38|270.58|271.95|270.15|0
1644261300000|2022-02-07 19:15:00|272.38|270.58|271.95|270.15|272.6|270.8|271.95|270.15|0
1644261310000|2022-02-07 19:15:10|272.38|270.58|272.71|270.91|272.71|270.91|272.28|270.48|0
1644261320000|2022-02-07 19:15:20|272.38|270.58|272.6|270.8|272.81|271.01|272.17|270.37|0
1644261330000|2022-02-07 19:15:30|272.81|271.01|272.6|270.8|272.81|271.01|272.6|270.8|0
1644261340000|2022-02-07 19:15:40|272.16|270.36|271.52|269.72|272.16|270.36|271.52|269.72|0
1644261350000|2022-02-07 19:15:50|271.95|270.15|271.95|270.15|271.95|270.15|271.95|270.15|0
1644261360000|2022-02-07 19:16:00|271.52|269.72|271.52|269.72|271.52|269.72|271.09|269.29|0
1644261370000|2022-02-07 19:16:10|271.3|269.5|270.88|269.08|271.3|269.5|270.88|269.08|0
1644261380000|2022-02-07 19:16:20|270.45|268.65|270.45|268.65|270.45|268.65|270.45|268.65|0
1644261390000|2022-02-07 19:16:30|269.8|268|268.52|266.72|269.8|268|268.52|266.72|0
1644261400000|2022-02-07 19:16:40|268.3|266.5|268.52|266.72|268.73|266.93|268.3|266.5|0
1644261410000|2022-02-07 19:16:50|268.73|266.93|268.52|266.72|268.73|266.93|268.52|266.72|0
1644261420000|2022-02-07 19:17:00|268.3|266.5|267.23|265.43|268.3|266.5|267.02|265.22|0
1644261430000|2022-02-07 19:17:10|267.45|265.65|267.66|265.86|267.66|265.86|267.45|265.65|0
1644261440000|2022-02-07 19:17:20|267.88|266.08|267.66|265.86|267.88|266.08|267.66|265.86|0
1644261450000|2022-02-07 19:17:30|267.88|266.08|268.2|266.4|268.2|266.4|267.88|266.08|0
1644261460000|2022-02-07 19:17:40|268.52|266.72|268.84|267.04|268.95|267.15|268.52|266.72|0
1644261470000|2022-02-07 19:17:50|268.52|266.72|268.52|266.72|268.73|266.93|268.52|266.72|0
1644261480000|2022-02-07 19:18:00|268.3|266.5|268.73|266.93|268.94|267.14|268.3|266.5|0
1644261490000|2022-02-07 19:18:10|268.94|267.14|268.73|266.93|268.94|267.14|268.63|266.83|0
1644261500000|2022-02-07 19:18:20|268.94|267.14|269.16|267.36|269.16|267.36|268.94|267.14|0
1644261510000|2022-02-07 19:18:30|269.06|267.26|269.16|267.36|269.16|267.36|268.94|267.14|0
1644261520000|2022-02-07 19:18:40|269.37|267.57|269.16|267.36|269.37|267.57|269.16|267.36|0
1644261530000|2022-02-07 19:18:50|269.37|267.57|269.16|267.36|269.37|267.57|269.16|267.36|0
1644261540000|2022-02-07 19:19:00|269.37|267.57|269.59|267.79|269.59|267.79|269.37|267.57|0
1644261550000|2022-02-07 19:19:10|268.94|267.14|268.94|267.14|268.94|267.14|268.84|267.04|0
1644261560000|2022-02-07 19:19:20|268.73|266.93|269.16|267.36|269.16|267.36|268.73|266.93|0
1644261570000|2022-02-07 19:19:30|269.59|267.79|269.37|267.57|269.59|267.79|269.37|267.57|0
1644261580000|2022-02-07 19:19:40|269.16|267.36|268.94|267.14|269.16|267.36|268.94|267.14|0
1644261590000|2022-02-07 19:19:50|269.16|267.36|269.16|267.36|269.16|267.36|269.16|267.36|0
1644261600000|2022-02-07 19:20:00|269.37|267.57|269.37|267.57|269.8|268|269.37|267.57|0
1644261610000|2022-02-07 19:20:10|269.59|267.79|268.73|266.93|269.59|267.79|268.73|266.93|0
1644261620000|2022-02-07 19:20:20|269.16|267.36|268.3|266.5|269.16|267.36|268.3|266.5|0
1644261630000|2022-02-07 19:20:30|267.87|266.07|268.09|266.29|268.09|266.29|267.87|266.07|0
1644261640000|2022-02-07 19:20:40|267.87|266.07|267.87|266.07|268.09|266.29|267.87|266.07|0
1644261650000|2022-02-07 19:20:50|268.09|266.29|267.66|265.86|268.09|266.29|267.66|265.86|0
1644261660000|2022-02-07 19:21:00|267.87|266.07|267.87|266.07|268.09|266.29|267.87|266.07|0
1644261670000|2022-02-07 19:21:10|268.09|266.29|268.94|267.14|268.94|267.14|268.09|266.29|0
1644261680000|2022-02-07 19:21:20|268.73|266.93|268.52|266.72|268.73|266.93|268.3|266.5|0
1644261690000|2022-02-07 19:21:30|268.63|266.83|268.3|266.5|268.63|266.83|268.3|266.5|0
1644261700000|2022-02-07 19:21:40|268.52|266.72|268.09|266.29|268.52|266.72|268.09|266.29|0
1644261710000|2022-02-07 19:21:50|268.3|266.5|268.3|266.5|268.3|266.5|268.09|266.29|0
1644261720000|2022-02-07 19:22:00|268.09|266.29|268.09|266.29|268.09|266.29|268.09|266.29|0
1644261730000|2022-02-07 19:22:10|268.3|266.5|268.09|266.29|268.3|266.5|268.09|266.29|0
1644261740000|2022-02-07 19:22:20|267.87|266.07|268.73|266.93|268.73|266.93|267.87|266.07|0
1644261750000|2022-02-07 19:22:30|268.94|267.14|269.16|267.36|269.37|267.57|268.94|267.14|0
1644261760000|2022-02-07 19:22:40|268.94|267.14|269.16|267.36|269.37|267.57|268.94|267.14|0
1644261770000|2022-02-07 19:22:50|269.37|267.57|269.8|268|269.8|268|269.27|267.47|0
1644261780000|2022-02-07 19:23:00|269.59|267.79|271.52|269.72|271.52|269.72|269.59|267.79|0
1644261790000|2022-02-07 19:23:10|271.73|269.93|270.87|269.07|271.73|269.93|270.87|269.07|0
1644261800000|2022-02-07 19:23:20|271.09|269.29|271.09|269.29|271.52|269.72|271.09|269.29|0
1644261810000|2022-02-07 19:23:30|271.52|269.72|270.66|268.86|271.52|269.72|270.66|268.86|0
1644261820000|2022-02-07 19:23:40|270.44|268.64|270.44|268.64|270.44|268.64|270.44|268.64|0
1644261830000|2022-02-07 19:23:50|270.66|268.86|270.66|268.86|270.87|269.07|270.66|268.86|0
1644261840000|2022-02-07 19:24:00|270.44|268.64|270.23|268.43|270.44|268.64|270.23|268.43|0
1644261850000|2022-02-07 19:24:10|270.44|268.64|270.01|268.21|270.44|268.64|270.01|268.21|0
1644261860000|2022-02-07 19:24:20|270.66|268.86|270.44|268.64|270.66|268.86|270.01|268.21|0
1644261870000|2022-02-07 19:24:30|270.34|268.54|270.44|268.64|270.44|268.64|270.12|268.32|0
1644261880000|2022-02-07 19:24:40|270.23|268.43|270.44|268.64|270.44|268.64|270.23|268.43|0
1644261890000|2022-02-07 19:24:50|270.23|268.43|270.23|268.43|270.44|268.64|270.23|268.43|0
1644261900000|2022-02-07 19:25:00|270.44|268.64|270.44|268.64|270.44|268.64|270.23|268.43|0
1644261910000|2022-02-07 19:25:10|270.01|268.21|270.01|268.21|270.23|268.43|270.01|268.21|0
1644261920000|2022-02-07 19:25:20|270.23|268.43|270.23|268.43|270.23|268.43|270.23|268.43|0
1644261930000|2022-02-07 19:25:30|270.01|268.21|270.23|268.43|270.44|268.64|270.01|268.21|0
1644261940000|2022-02-07 19:25:40|270.01|268.21|270.01|268.21|270.23|268.43|270.01|268.21|0
1644261950000|2022-02-07 19:25:50|269.8|268|270.23|268.43|270.23|268.43|269.8|268|0
1644261960000|2022-02-07 19:26:00|270.01|268.21|270.66|268.86|270.66|268.86|270.01|268.21|0
1644261970000|2022-02-07 19:26:10|270.44|268.64|270.01|268.21|270.44|268.64|270.01|268.21|0
1644261980000|2022-02-07 19:26:20|270.23|268.43|270.44|268.64|270.66|268.86|270.23|268.43|0
1644261990000|2022-02-07 19:26:30|269.8|268|269.16|267.36|269.8|268|269.16|267.36|0
1644262000000|2022-02-07 19:26:40|268.84|267.04|268.73|266.93|268.94|267.14|268.73|266.93|0
1644262010000|2022-02-07 19:26:50|268.84|267.04|268.3|266.5|268.94|267.14|268.3|266.5|0
1644262020000|2022-02-07 19:27:00|268.51|266.71|268.51|266.71|268.94|267.14|268.51|266.71|0
1644262030000|2022-02-07 19:27:10|268.73|266.93|268.51|266.71|268.73|266.93|268.51|266.71|0
1644262040000|2022-02-07 19:27:20|268.73|266.93|267.44|265.64|268.73|266.93|267.44|265.64|0
1644262050000|2022-02-07 19:27:30|267.66|265.86|267.66|265.86|267.66|265.86|267.44|265.64|0
1644262060000|2022-02-07 19:27:40|267.87|266.07|267.87|266.07|267.87|266.07|267.66|265.86|0
1644262070000|2022-02-07 19:27:50|267.66|265.86|267.66|265.86|267.87|266.07|267.66|265.86|0
1644262080000|2022-02-07 19:28:00|267.87|266.07|267.23|265.43|268.08|266.28|267.23|265.43|0
1644262090000|2022-02-07 19:28:10|266.16|264.36|266.59|264.79|266.59|264.79|266.16|264.36|0
1644262100000|2022-02-07 19:28:20|266.38|264.58|266.8|265|266.8|265|266.38|264.58|0
1644262110000|2022-02-07 19:28:30|266.38|264.58|266.7|264.9|266.7|264.9|266.38|264.58|0
1644262120000|2022-02-07 19:28:40|266.59|264.79|266.59|264.79|266.59|264.79|266.59|264.79|0
1644262130000|2022-02-07 19:28:50|266.16|264.36|266.16|264.36|266.37|264.57|266.16|264.36|0
1644262140000|2022-02-07 19:29:00|266.37|264.57|265.95|264.15|266.37|264.57|265.95|264.15|0
1644262150000|2022-02-07 19:29:10|265.73|263.93|265.1|263.3|265.73|263.93|264.46|262.66|0
1644262160000|2022-02-07 19:29:20|264.67|262.87|264.46|262.66|264.67|262.87|264.46|262.66|0
1644262170000|2022-02-07 19:29:30|264.67|262.87|264.46|262.66|264.67|262.87|264.46|262.66|0
1644262180000|2022-02-07 19:29:40|264.03|262.23|263.39|261.59|264.03|262.23|263.18|261.38|0
1644262190000|2022-02-07 19:29:50|262.97|261.17|263.18|261.38|263.18|261.38|262.97|261.17|0
1644262200000|2022-02-07 19:30:00|262.54|260.74|262.76|260.96|262.76|260.96|262.54|260.74|0
1644262210000|2022-02-07 19:30:10|262.12|260.32|262.54|260.74|262.54|260.74|262.12|260.32|0
1644262220000|2022-02-07 19:30:20|262.76|260.96|262.97|261.17|262.97|261.17|262.76|260.96|0
1644262230000|2022-02-07 19:30:30|263.18|261.38|263.08|261.28|263.39|261.59|263.08|261.28|0
1644262240000|2022-02-07 19:30:40|263.39|261.59|263.39|261.59|263.82|262.02|263.39|261.59|0
1644262250000|2022-02-07 19:30:50|263.61|261.81|263.18|261.38|263.61|261.81|263.18|261.38|0
1644262260000|2022-02-07 19:31:00|263.61|261.81|263.61|261.81|263.82|262.02|263.61|261.81|0
1644262270000|2022-02-07 19:31:10|264.03|262.23|263.61|261.81|264.03|262.23|263.61|261.81|0
1644262280000|2022-02-07 19:31:20|263.82|262.02|264.03|262.23|264.24|262.44|263.82|262.02|0
1644262290000|2022-02-07 19:31:30|263.82|262.02|263.61|261.81|263.82|262.02|263.39|261.59|0
1644262300000|2022-02-07 19:31:40|263.39|261.59|263.61|261.81|263.61|261.81|263.18|261.38|0
1644262310000|2022-02-07 19:31:50|263.72|261.92|264.03|262.23|264.03|262.23|263.72|261.92|0
1644262320000|2022-02-07 19:32:00|263.6|261.8|264.24|262.44|264.24|262.44|263.6|261.8|0
1644262330000|2022-02-07 19:32:10|264.46|262.66|264.46|262.66|264.46|262.66|264.24|262.44|0
1644262340000|2022-02-07 19:32:20|264.24|262.44|264.46|262.66|264.46|262.66|264.24|262.44|0
1644262350000|2022-02-07 19:32:30|264.24|262.44|263.82|262.02|264.24|262.44|263.72|261.92|0
1644262360000|2022-02-07 19:32:40|264.03|262.23|264.46|262.66|264.46|262.66|264.03|262.23|0
1644262370000|2022-02-07 19:32:50|264.24|262.44|264.46|262.66|264.46|262.66|264.24|262.44|0
1644262380000|2022-02-07 19:33:00|264.67|262.87|264.67|262.87|264.88|263.08|264.67|262.87|0
1644262390000|2022-02-07 19:33:10|264.88|263.08|264.88|263.08|264.88|263.08|264.67|262.87|0
1644262400000|2022-02-07 19:33:20|264.67|262.87|264.03|262.23|264.67|262.87|264.03|262.23|0
1644262410000|2022-02-07 19:33:30|264.24|262.44|264.24|262.44|264.45|262.65|264.24|262.44|0
1644262420000|2022-02-07 19:33:40|264.03|262.23|264.03|262.23|264.03|262.23|264.03|262.23|0
1644262430000|2022-02-07 19:33:50|263.82|262.02|263.82|262.02|264.03|262.23|263.82|262.02|0
1644262440000|2022-02-07 19:34:00|264.24|262.44|263.39|261.59|264.24|262.44|263.39|261.59|0
1644262450000|2022-02-07 19:34:10|263.18|261.38|262.75|260.95|263.18|261.38|262.75|260.95|0
1644262460000|2022-02-07 19:34:20|262.54|260.74|262.97|261.17|262.97|261.17|262.54|260.74|0
1644262470000|2022-02-07 19:34:30|262.75|260.95|262.97|261.17|262.97|261.17|262.75|260.95|0
1644262480000|2022-02-07 19:34:40|263.18|261.38|262.75|260.95|263.18|261.38|262.75|260.95|0
1644262490000|2022-02-07 19:34:50|262.97|261.17|262.97|261.17|263.18|261.38|262.97|261.17|0
1644262500000|2022-02-07 19:35:00|262.75|260.95|263.18|261.38|263.18|261.38|262.75|260.95|0
1644262510000|2022-02-07 19:35:10|262.97|261.17|262.33|260.53|262.97|261.17|262.33|260.53|0
1644262520000|2022-02-07 19:35:20|262.12|260.32|261.69|259.89|262.12|260.32|261.48|259.68|0
1644262530000|2022-02-07 19:35:30|262.33|260.53|261.69|259.89|262.54|260.74|261.69|259.89|0
1644262540000|2022-02-07 19:35:40|261.48|259.68|261.27|259.47|261.48|259.68|261.27|259.47|0
1644262550000|2022-02-07 19:35:50|261.48|259.68|261.38|259.58|261.48|259.68|261.38|259.58|0
1644262560000|2022-02-07 19:36:00|261.59|259.79|261.48|259.68|261.69|259.89|261.48|259.68|0
1644262570000|2022-02-07 19:36:10|261.06|259.26|260.85|259.05|261.06|259.26|260.85|259.05|0
1644262580000|2022-02-07 19:36:20|261.06|259.26|261.48|259.68|261.48|259.68|261.06|259.26|0
1644262590000|2022-02-07 19:36:30|261.27|259.47|261.27|259.47|261.69|259.89|261.27|259.47|0
1644262600000|2022-02-07 19:36:40|261.48|259.68|261.27|259.47|261.48|259.68|261.27|259.47|0
1644262610000|2022-02-07 19:36:50|261.48|259.68|261.69|259.89|261.69|259.89|261.48|259.68|0
1644262620000|2022-02-07 19:37:00|261.27|259.47|261.27|259.47|261.48|259.68|261.27|259.47|0
1644262630000|2022-02-07 19:37:10|261.48|259.68|261.27|259.47|261.48|259.68|261.27|259.47|0
1644262640000|2022-02-07 19:37:20|261.48|259.68|261.48|259.68|261.48|259.68|261.27|259.47|0
1644262650000|2022-02-07 19:37:30|261.38|259.58|261.48|259.68|261.48|259.68|261.27|259.47|0
1644262660000|2022-02-07 19:37:40|261.69|259.89|261.27|259.47|261.69|259.89|261.27|259.47|0
1644262670000|2022-02-07 19:37:50|261.48|259.68|261.48|259.68|261.69|259.89|261.48|259.68|0
1644262680000|2022-02-07 19:38:00|261.27|259.47|262.12|260.32|262.12|260.32|261.27|259.47|0
1644262690000|2022-02-07 19:38:10|261.9|260.1|262.12|260.32|262.33|260.53|261.9|260.1|0
1644262700000|2022-02-07 19:38:20|262.33|260.53|262.75|260.95|262.75|260.95|262.33|260.53|0
1644262710000|2022-02-07 19:38:30|263.81|262.01|263.81|262.01|263.81|262.01|263.71|261.91|0
1644262720000|2022-02-07 19:38:40|264.03|262.23|264.45|262.65|264.67|262.87|264.03|262.23|0
1644262730000|2022-02-07 19:38:50|264.67|262.87|264.88|263.08|264.88|263.08|264.45|262.65|0
1644262740000|2022-02-07 19:39:00|264.45|262.65|263.81|262.01|264.45|262.65|263.81|262.01|0
1644262750000|2022-02-07 19:39:10|264.03|262.23|263.6|261.8|264.03|262.23|263.6|261.8|0
1644262760000|2022-02-07 19:39:20|263.81|262.01|264.03|262.23|264.24|262.44|263.6|261.8|0
1644262770000|2022-02-07 19:39:30|264.24|262.44|264.03|262.23|264.24|262.44|264.03|262.23|0
1644262780000|2022-02-07 19:39:40|263.6|261.8|263.81|262.01|263.81|262.01|263.6|261.8|0
1644262790000|2022-02-07 19:39:50|264.03|262.23|263.81|262.01|264.03|262.23|263.81|262.01|0
1644262800000|2022-02-07 19:40:00|264.24|262.44|264.24|262.44|264.45|262.65|264.24|262.44|0
1644262810000|2022-02-07 19:40:10|264.66|262.86|264.45|262.65|264.66|262.86|264.45|262.65|0
1644262820000|2022-02-07 19:40:20|264.24|262.44|264.45|262.65|264.66|262.86|264.24|262.44|0
1644262830000|2022-02-07 19:40:30|264.24|262.44|264.03|262.23|264.24|262.44|264.03|262.23|0
1644262840000|2022-02-07 19:40:40|263.81|262.01|263.6|261.8|264.03|262.23|263.6|261.8|0
1644262850000|2022-02-07 19:40:50|263.39|261.59|263.6|261.8|263.81|262.01|263.39|261.59|0
1644262860000|2022-02-07 19:41:00|263.39|261.59|263.39|261.59|263.6|261.8|263.39|261.59|0
1644262870000|2022-02-07 19:41:10|263.18|261.38|263.18|261.38|263.18|261.38|263.18|261.38|0
1644262880000|2022-02-07 19:41:20|263.29|261.49|262.86|261.06|263.29|261.49|262.54|260.74|0
1644262890000|2022-02-07 19:41:30|262.75|260.95|263.18|261.38|263.18|261.38|262.54|260.74|0
1644262900000|2022-02-07 19:41:40|262.96|261.16|263.18|261.38|263.18|261.38|262.86|261.06|0
1644262910000|2022-02-07 19:41:50|263.39|261.59|262.75|260.95|263.39|261.59|262.75|260.95|0
1644262920000|2022-02-07 19:42:00|262.54|260.74|262.11|260.31|262.65|260.85|261.9|260.1|0
1644262930000|2022-02-07 19:42:10|261.9|260.1|261.09|259.29|261.9|260.1|260.66|258.86|0
1644262940000|2022-02-07 19:42:20|260.88|259.08|260.89|259.09|260.89|259.09|260.88|259.08|0
1644262950000|2022-02-07 19:42:30|261.1|259.3|260.68|258.88|261.1|259.3|260.68|258.88|0
1644262960000|2022-02-07 19:42:40|261.1|259.3|260.25|258.45|261.1|259.3|260.25|258.45|0
1644262970000|2022-02-07 19:42:50|260.47|258.67|260.47|258.67|260.47|258.67|260.25|258.45|0
1644262980000|2022-02-07 19:43:00|260.25|258.45|259.4|257.6|260.25|258.45|259.4|257.6|0
1644262990000|2022-02-07 19:43:10|258.98|257.18|259.83|258.03|259.83|258.03|258.98|257.18|0
1644263000000|2022-02-07 19:43:20|260.04|258.24|260.04|258.24|260.04|258.24|260.04|258.24|0
1644263010000|2022-02-07 19:43:30|259.83|258.03|259.83|258.03|259.83|258.03|259.83|258.03|0
1644263020000|2022-02-07 19:43:40|259.94|258.14|260.25|258.45|260.25|258.45|259.83|258.03|0
1644263030000|2022-02-07 19:43:50|260.15|258.35|260.04|258.24|260.15|258.35|259.83|258.03|0
1644263040000|2022-02-07 19:44:00|259.83|258.03|259.72|257.92|259.83|258.03|259.72|257.92|0
1644263050000|2022-02-07 19:44:10|259.61|257.81|259.83|258.03|259.83|258.03|259.61|257.81|0
1644263060000|2022-02-07 19:44:20|260.47|258.67|260.04|258.24|260.47|258.67|260.04|258.24|0
1644263070000|2022-02-07 19:44:30|259.83|258.03|259.4|257.6|259.83|258.03|259.4|257.6|0
1644263080000|2022-02-07 19:44:40|259.19|257.39|259.61|257.81|259.61|257.81|259.19|257.39|0
1644263090000|2022-02-07 19:44:50|259.4|257.6|259.61|257.81|259.61|257.81|259.4|257.6|0
1644263100000|2022-02-07 19:45:00|259.4|257.6|259.51|257.71|259.61|257.81|259.4|257.6|0
1644263110000|2022-02-07 19:45:10|259.4|257.6|258.76|256.96|259.4|257.6|258.76|256.96|0
1644263120000|2022-02-07 19:45:20|258.98|257.18|260.04|258.24|260.04|258.24|258.98|257.18|0
1644263130000|2022-02-07 19:45:30|259.61|257.81|260.25|258.45|260.25|258.45|259.61|257.81|0
1644263140000|2022-02-07 19:45:40|260.46|258.66|260.46|258.66|260.68|258.88|260.46|258.66|0
1644263150000|2022-02-07 19:45:50|260.68|258.88|261.1|259.3|261.1|259.3|260.68|258.88|0
1644263160000|2022-02-07 19:46:00|260.89|259.09|260.68|258.88|260.89|259.09|260.68|258.88|0
1644263170000|2022-02-07 19:46:10|261|259.2|261.32|259.52|261.32|259.52|261|259.2|0
1644263180000|2022-02-07 19:46:20|261.1|259.3|261.32|259.52|261.32|259.52|261.1|259.3|0
1644263190000|2022-02-07 19:46:30|261.53|259.73|261.32|259.52|261.53|259.73|261.32|259.52|0
1644263200000|2022-02-07 19:46:40|261.1|259.3|261.1|259.3|261.32|259.52|261.1|259.3|0
1644263210000|2022-02-07 19:46:50|260.89|259.09|261.32|259.52|261.32|259.52|260.89|259.09|0
1644263220000|2022-02-07 19:47:00|261.1|259.3|261.1|259.3|261.32|259.52|261.1|259.3|0
1644263230000|2022-02-07 19:47:10|261.21|259.41|261.32|259.52|261.32|259.52|261.1|259.3|0
1644263240000|2022-02-07 19:47:20|261.43|259.63|261.32|259.52|261.53|259.73|261.32|259.52|0
1644263250000|2022-02-07 19:47:30|261.21|259.41|261.32|259.52|261.32|259.52|261.1|259.3|0
1644263260000|2022-02-07 19:47:40|261.1|259.3|261.21|259.41|261.21|259.41|261.1|259.3|0
1644263270000|2022-02-07 19:47:50|261.32|259.52|261.53|259.73|261.53|259.73|261.32|259.52|0
1644263280000|2022-02-07 19:48:00|261.32|259.52|261.31|259.51|261.53|259.73|261.31|259.51|0
1644263290000|2022-02-07 19:48:10|261.1|259.3|260.46|258.66|261.1|259.3|260.46|258.66|0
1644263300000|2022-02-07 19:48:20|260.25|258.45|260.46|258.66|260.46|258.66|260.25|258.45|0
1644263310000|2022-02-07 19:48:30|260.68|258.88|260.89|259.09|261.1|259.3|260.68|258.88|0
1644263320000|2022-02-07 19:48:40|260.68|258.88|260.25|258.45|260.68|258.88|260.25|258.45|0
1644263330000|2022-02-07 19:48:50|260.68|258.88|260.68|258.88|260.68|258.88|260.68|258.88|0
1644263340000|2022-02-07 19:49:00|260.89|259.09|261.95|260.15|262.17|260.37|260.89|259.09|0
1644263350000|2022-02-07 19:49:10|262.17|260.37|262.59|260.79|262.59|260.79|261.95|260.15|0
1644263360000|2022-02-07 19:49:20|263.02|261.22|263.02|261.22|263.02|261.22|263.02|261.22|0
1644263370000|2022-02-07 19:49:30|262.81|261.01|262.38|260.58|262.81|261.01|262.17|260.37|0
1644263380000|2022-02-07 19:49:40|262.59|260.79|262.38|260.58|262.59|260.79|262.38|260.58|0
1644263390000|2022-02-07 19:49:50|262.81|261.01|262.38|260.58|262.81|261.01|262.38|260.58|0
1644263400000|2022-02-07 19:50:00|262.59|260.79|263.45|261.65|263.45|261.65|262.38|260.58|0
1644263410000|2022-02-07 19:50:10|263.13|261.33|263.88|262.08|263.88|262.08|263.13|261.33|0
1644263420000|2022-02-07 19:50:20|264.09|262.29|264.09|262.29|264.52|262.72|263.88|262.08|0
1644263430000|2022-02-07 19:50:30|263.88|262.08|264.09|262.29|264.09|262.29|263.88|262.08|0
1644263440000|2022-02-07 19:50:40|263.88|262.08|263.66|261.86|263.88|262.08|263.56|261.76|0
1644263450000|2022-02-07 19:50:50|263.45|261.65|263.02|261.22|263.45|261.65|263.02|261.22|0
1644263460000|2022-02-07 19:51:00|262.81|261.01|263.02|261.22|263.23|261.43|262.81|261.01|0
1644263470000|2022-02-07 19:51:10|262.59|260.79|262.59|260.79|262.59|260.79|262.17|260.37|0
1644263480000|2022-02-07 19:51:20|262.17|260.37|262.59|260.79|262.59|260.79|262.17|260.37|0
1644263490000|2022-02-07 19:51:30|262.81|261.01|262.81|261.01|262.81|261.01|262.59|260.79|0
1644263500000|2022-02-07 19:51:40|262.59|260.79|262.59|260.79|262.81|261.01|262.59|260.79|0
1644263510000|2022-02-07 19:51:50|262.81|261.01|262.59|260.79|262.81|261.01|262.38|260.58|0
1644263520000|2022-02-07 19:52:00|262.81|261.01|262.81|261.01|263.02|261.22|262.81|261.01|0
1644263530000|2022-02-07 19:52:10|262.38|260.58|262.59|260.79|262.59|260.79|262.38|260.58|0
1644263540000|2022-02-07 19:52:20|262.7|260.9|262.81|261.01|262.81|261.01|262.59|260.79|0
1644263550000|2022-02-07 19:52:30|262.59|260.79|263.23|261.43|263.23|261.43|262.59|260.79|0
1644263560000|2022-02-07 19:52:40|263.02|261.22|262.81|261.01|263.02|261.22|262.59|260.79|0
1644263570000|2022-02-07 19:52:50|262.59|260.79|262.38|260.58|262.59|260.79|262.38|260.58|0
1644263580000|2022-02-07 19:53:00|262.59|260.79|262.59|260.79|262.59|260.79|262.59|260.79|0
1644263590000|2022-02-07 19:53:10|262.38|260.58|262.59|260.79|262.81|261.01|262.38|260.58|0
1644263600000|2022-02-07 19:53:20|262.81|261.01|262.81|261.01|262.81|261.01|262.81|261.01|0
1644263610000|2022-02-07 19:53:30|263.02|261.22|262.81|261.01|263.23|261.43|262.81|261.01|0
1644263620000|2022-02-07 19:53:40|263.02|261.22|262.81|261.01|263.02|261.22|262.81|261.01|0
1644263630000|2022-02-07 19:53:50|263.02|261.22|262.81|261.01|263.23|261.43|262.81|261.01|0
1644263640000|2022-02-07 19:54:00|262.49|260.69|262.38|260.58|262.59|260.79|262.38|260.58|0
1644263650000|2022-02-07 19:54:10|262.81|261.01|262.59|260.79|262.81|261.01|262.59|260.79|0
1644263660000|2022-02-07 19:54:20|262.81|261.01|262.59|260.79|262.81|261.01|262.59|260.79|0
1644263670000|2022-02-07 19:54:30|262.38|260.58|262.28|260.48|262.38|260.58|262.06|260.26|0
1644263680000|2022-02-07 19:54:40|262.59|260.79|262.59|260.79|262.59|260.79|262.59|260.79|0
1644263690000|2022-02-07 19:54:50|262.38|260.58|262.59|260.79|262.59|260.79|262.38|260.58|0
1644263700000|2022-02-07 19:55:00|262.8|261|263.23|261.43|263.45|261.65|262.8|261|0
1644263710000|2022-02-07 19:55:10|263.45|261.65|263.87|262.07|263.87|262.07|263.45|261.65|0
1644263720000|2022-02-07 19:55:20|264.09|262.29|263.02|261.22|264.09|262.29|263.02|261.22|0
1644263730000|2022-02-07 19:55:30|262.59|260.79|262.59|260.79|262.59|260.79|262.59|260.79|0
1644263740000|2022-02-07 19:55:40|262.38|260.58|261.74|259.94|262.38|260.58|261.74|259.94|0
1644263750000|2022-02-07 19:55:50|261.52|259.72|261.74|259.94|261.95|260.15|261.52|259.72|0
1644263760000|2022-02-07 19:56:00|261.52|259.72|261.95|260.15|261.95|260.15|261.52|259.72|0
1644263770000|2022-02-07 19:56:10|262.16|260.36|262.16|260.36|262.16|260.36|261.95|260.15|0
1644263780000|2022-02-07 19:56:20|262.38|260.58|262.16|260.36|262.38|260.58|261.95|260.15|0
1644263790000|2022-02-07 19:56:30|262.06|260.26|261.85|260.05|262.06|260.26|261.52|259.72|0
1644263800000|2022-02-07 19:56:40|261.52|259.72|261.52|259.72|261.74|259.94|261.52|259.72|0
1644263810000|2022-02-07 19:56:50|261.31|259.51|261|259.2|261.31|259.51|261|259.2|0
1644263820000|2022-02-07 19:57:00|261.1|259.3|261.74|259.94|261.74|259.94|261.1|259.3|0
1644263830000|2022-02-07 19:57:10|261.95|260.15|261.52|259.72|261.95|260.15|261.52|259.72|0
1644263840000|2022-02-07 19:57:20|261.31|259.51|261.52|259.72|261.52|259.72|261.1|259.3|0
1644263850000|2022-02-07 19:57:30|261.31|259.51|261.31|259.51|261.52|259.72|261.31|259.51|0
1644263860000|2022-02-07 19:57:40|261.52|259.72|261.31|259.51|261.52|259.72|261.31|259.51|0
1644263870000|2022-02-07 19:57:50|261.42|259.62|261.52|259.72|261.52|259.72|261.1|259.3|0
1644263880000|2022-02-07 19:58:00|261.95|260.15|262.59|260.79|262.59|260.79|261.95|260.15|0
1644263890000|2022-02-07 19:58:10|262.38|260.58|262.38|260.58|262.38|260.58|262.38|260.58|0
1644263900000|2022-02-07 19:58:20|262.16|260.36|262.59|260.79|262.59|260.79|262.16|260.36|0
1644263910000|2022-02-07 19:58:30|262.38|260.58|262.38|260.58|262.38|260.58|262.38|260.58|0
1644263920000|2022-02-07 19:58:40|262.59|260.79|262.8|261|262.8|261|262.38|260.58|0
1644263930000|2022-02-07 19:58:50|263.02|261.22|262.38|260.58|263.02|261.22|262.38|260.58|0
1644263940000|2022-02-07 19:59:00|263.02|261.22|262.8|261|263.02|261.22|262.8|261|0
1644263950000|2022-02-07 19:59:10|262.59|260.79|263.23|261.43|263.23|261.43|262.59|260.79|0
1644263960000|2022-02-07 19:59:20|263.02|261.22|263.02|261.22|263.02|261.22|262.8|261|0
1644263970000|2022-02-07 19:59:30|262.8|261|263.02|261.22|263.02|261.22|262.8|261|0
1644263980000|2022-02-07 19:59:40|262.91|261.11|263.02|261.22|263.23|261.43|262.91|261.11|0
1644263990000|2022-02-07 19:59:50|263.44|261.64|263.44|261.64|263.44|261.64|263.44|261.64|0
1644264000000|2022-02-07 20:00:00|263.66|261.86|264.3|262.5|264.51|262.71|263.66|261.86|0
1644264010000|2022-02-07 20:00:10|264.51|262.71|264.94|263.14|264.94|263.14|264.51|262.71|0
1644264020000|2022-02-07 20:00:20|264.73|262.93|264.94|263.14|265.37|263.57|264.73|262.93|0
1644264030000|2022-02-07 20:00:30|265.58|263.78|266.23|264.43|266.23|264.43|265.58|263.78|0
1644264040000|2022-02-07 20:00:40|266.87|265.07|266.55|264.75|266.87|265.07|266.55|264.75|0
1644264050000|2022-02-07 20:00:50|266.23|264.43|266.66|264.86|266.87|265.07|266.23|264.43|0
1644264060000|2022-02-07 20:01:00|266.87|265.07|267.09|265.29|267.09|265.29|266.87|265.07|0
1644264070000|2022-02-07 20:01:10|266.66|264.86|265.37|263.57|266.87|265.07|265.37|263.57|0
1644264080000|2022-02-07 20:01:20|265.8|264|265.58|263.78|266.01|264.21|265.58|263.78|0
1644264090000|2022-02-07 20:01:30|264.94|263.14|265.15|263.35|265.15|263.35|264.73|262.93|0
1644264100000|2022-02-07 20:01:40|264.94|263.14|265.15|263.35|265.15|263.35|264.94|263.14|0
1644264110000|2022-02-07 20:01:50|264.94|263.14|264.94|263.14|264.94|263.14|264.94|263.14|0
1644264120000|2022-02-07 20:02:00|265.15|263.35|263.44|261.64|265.15|263.35|263.02|261.22|0
1644264130000|2022-02-07 20:02:10|263.23|261.43|262.59|260.79|263.23|261.43|262.59|260.79|0
1644264140000|2022-02-07 20:02:20|262.16|260.36|262.8|261|262.8|261|262.16|260.36|0
1644264150000|2022-02-07 20:02:30|263.02|261.22|263.23|261.43|263.23|261.43|263.02|261.22|0
1644264160000|2022-02-07 20:02:40|262.8|261|262.8|261|262.8|261|262.8|261|0
1644264170000|2022-02-07 20:02:50|262.37|260.57|261.95|260.15|262.59|260.79|261.95|260.15|0
1644264180000|2022-02-07 20:03:00|261.31|259.51|261.95|260.15|261.95|260.15|261.31|259.51|0
1644264190000|2022-02-07 20:03:10|262.37|260.57|262.37|260.57|262.37|260.57|261.95|260.15|0
1644264200000|2022-02-07 20:03:20|262.16|260.36|262.06|260.26|262.27|260.47|262.06|260.26|0
1644264210000|2022-02-07 20:03:30|262.16|260.36|262.8|261|262.8|261|262.16|260.36|0
1644264220000|2022-02-07 20:03:40|263.01|261.21|262.37|260.57|263.01|261.21|262.37|260.57|0
1644264230000|2022-02-07 20:03:50|262.16|260.36|262.37|260.57|262.37|260.57|262.16|260.36|0
1644264240000|2022-02-07 20:04:00|261.73|259.93|261.73|259.93|261.95|260.15|261.52|259.72|0
1644264250000|2022-02-07 20:04:10|261.95|260.15|261.73|259.93|262.16|260.36|261.73|259.93|0
1644264260000|2022-02-07 20:04:20|261.09|259.29|260.88|259.08|261.09|259.29|260.88|259.08|0
1644264270000|2022-02-07 20:04:30|261.31|259.51|261.09|259.29|261.52|259.72|261.09|259.29|0
1644264280000|2022-02-07 20:04:40|260.88|259.08|261.31|259.51|261.31|259.51|260.88|259.08|0
1644264290000|2022-02-07 20:04:50|261.09|259.29|260.46|258.66|261.09|259.29|260.46|258.66|0
1644264300000|2022-02-07 20:05:00|260.24|258.44|260.24|258.44|260.35|258.55|260.24|258.44|0
1644264310000|2022-02-07 20:05:10|260.03|258.23|260.03|258.23|260.03|258.23|259.82|258.02|0
1644264320000|2022-02-07 20:05:20|259.82|258.02|260.03|258.23|260.03|258.23|259.82|258.02|0
1644264330000|2022-02-07 20:05:30|259.6|257.8|259.6|257.8|259.6|257.8|259.39|257.59|0
1644264340000|2022-02-07 20:05:40|259.39|257.59|260.24|258.44|260.24|258.44|259.39|257.59|0
1644264350000|2022-02-07 20:05:50|260.46|258.66|259.82|258.02|260.46|258.66|259.82|258.02|0
1644264360000|2022-02-07 20:06:00|260.24|258.44|260.45|258.65|260.67|258.87|260.24|258.44|0
1644264370000|2022-02-07 20:06:10|260.67|258.87|261.09|259.29|261.09|259.29|260.45|258.65|0
1644264380000|2022-02-07 20:06:20|261.31|259.51|261.52|259.72|261.52|259.72|261.31|259.51|0
1644264390000|2022-02-07 20:06:30|261.09|259.29|261.31|259.51|261.31|259.51|261.09|259.29|0
1644264400000|2022-02-07 20:06:40|261.09|259.29|260.45|258.65|261.09|259.29|260.45|258.65|0
1644264410000|2022-02-07 20:06:50|260.03|258.23|259.82|258.02|260.03|258.23|259.82|258.02|0
1644264420000|2022-02-07 20:07:00|260.88|259.08|261.73|259.93|261.73|259.93|260.88|259.08|0
1644264430000|2022-02-07 20:07:10|261.95|260.15|261.95|260.15|261.95|260.15|261.95|260.15|0
1644264440000|2022-02-07 20:07:20|261.84|260.04|261.95|260.15|261.95|260.15|261.73|259.93|0
1644264450000|2022-02-07 20:07:30|262.37|260.57|262.37|260.57|262.37|260.57|262.16|260.36|0
1644264460000|2022-02-07 20:07:40|262.16|260.36|262.16|260.36|262.16|260.36|262.16|260.36|0
1644264470000|2022-02-07 20:07:50|261.95|260.15|262.37|260.57|262.37|260.57|261.95|260.15|0
1644264480000|2022-02-07 20:08:00|262.59|260.79|262.8|261|262.8|261|262.59|260.79|0
1644264490000|2022-02-07 20:08:10|263.23|261.43|263.87|262.07|264.51|262.71|263.23|261.43|0
1644264500000|2022-02-07 20:08:20|263.01|261.21|262.8|261|263.01|261.21|262.8|261|0
1644264510000|2022-02-07 20:08:30|262.37|260.57|262.37|260.57|262.37|260.57|262.16|260.36|0
1644264520000|2022-02-07 20:08:40|262.59|260.79|262.59|260.79|262.59|260.79|262.16|260.36|0
1644264530000|2022-02-07 20:08:50|262.16|260.36|262.37|260.57|262.59|260.79|262.16|260.36|0
1644264540000|2022-02-07 20:09:00|262.16|260.36|261.73|259.93|262.16|260.36|261.52|259.72|0
1644264550000|2022-02-07 20:09:10|261.31|259.51|261.52|259.72|261.52|259.72|261.09|259.29|0
1644264560000|2022-02-07 20:09:20|261.31|259.51|261.09|259.29|261.52|259.72|261.09|259.29|0
1644264570000|2022-02-07 20:09:30|260.88|259.08|260.67|258.87|260.88|259.08|260.67|258.87|0
1644264580000|2022-02-07 20:09:40|260.45|258.65|261.09|259.29|261.09|259.29|260.45|258.65|0
1644264590000|2022-02-07 20:09:50|260.67|258.87|260.88|259.08|261.09|259.29|260.67|258.87|0
1644264600000|2022-02-07 20:10:00|261.09|259.29|261.3|259.5|261.3|259.5|261.09|259.29|0
1644264610000|2022-02-07 20:10:10|261.73|259.93|261.73|259.93|261.94|260.14|261.52|259.72|0
1644264620000|2022-02-07 20:10:20|261.52|259.72|260.88|259.08|261.52|259.72|260.88|259.08|0
1644264630000|2022-02-07 20:10:30|261.09|259.29|260.24|258.44|261.09|259.29|260.24|258.44|0
1644264640000|2022-02-07 20:10:40|259.81|258.01|260.45|258.65|260.45|258.65|259.81|258.01|0
1644264650000|2022-02-07 20:10:50|260.03|258.23|259.81|258.01|260.03|258.23|259.6|257.8|0
1644264660000|2022-02-07 20:11:00|259.6|257.8|260.24|258.44|260.67|258.87|259.6|257.8|0
1644264670000|2022-02-07 20:11:10|260.03|258.23|259.6|257.8|260.03|258.23|259.6|257.8|0
1644264680000|2022-02-07 20:11:20|259.39|257.59|258.54|256.74|259.39|257.59|257.9|256.1|0
1644264690000|2022-02-07 20:11:30|257.48|255.68|257.27|255.47|257.48|255.68|257.27|255.47|0
1644264700000|2022-02-07 20:11:40|257.48|255.68|256.63|254.83|257.48|255.68|256.63|254.83|0
1644264710000|2022-02-07 20:11:50|256.84|255.04|256.95|255.15|257.06|255.26|256.84|255.04|0
1644264720000|2022-02-07 20:12:00|257.06|255.26|256.84|255.04|257.06|255.26|256.84|255.04|0
1644264730000|2022-02-07 20:12:10|257.69|255.89|257.27|255.47|257.69|255.89|257.06|255.26|0
1644264740000|2022-02-07 20:12:20|256.63|254.83|257.06|255.26|257.27|255.47|256.63|254.83|0
1644264750000|2022-02-07 20:12:30|257.27|255.47|256.63|254.83|257.27|255.47|256.63|254.83|0
1644264760000|2022-02-07 20:12:40|256.42|254.62|256|254.2|256.42|254.62|256|254.2|0
1644264770000|2022-02-07 20:12:50|255.57|253.77|256|254.2|256|254.2|255.36|253.56|0
1644264780000|2022-02-07 20:13:00|256.84|255.04|257.69|255.89|257.69|255.89|256.84|255.04|0
1644264790000|2022-02-07 20:13:10|257.9|256.1|257.9|256.1|258.01|256.21|257.9|256.1|0
1644264800000|2022-02-07 20:13:20|257.69|255.89|257.59|255.79|257.69|255.89|257.48|255.68|0
1644264810000|2022-02-07 20:13:30|257.48|255.68|257.27|255.47|257.9|256.1|257.27|255.47|0
1644264820000|2022-02-07 20:13:40|257.05|255.25|256.84|255.04|257.05|255.25|256.84|255.04|0
1644264830000|2022-02-07 20:13:50|257.05|255.25|256.63|254.83|257.16|255.36|256.63|254.83|0
1644264840000|2022-02-07 20:14:00|256.42|254.62|256.21|254.41|256.84|255.04|256.21|254.41|0
1644264850000|2022-02-07 20:14:10|256|254.2|256|254.2|256|254.2|255.79|253.99|0
1644264860000|2022-02-07 20:14:20|256.21|254.41|255.78|253.98|256.21|254.41|255.78|253.98|0
1644264870000|2022-02-07 20:14:30|255.57|253.77|255.36|253.56|255.57|253.77|255.36|253.56|0
1644264880000|2022-02-07 20:14:40|255.57|253.77|256.21|254.41|256.21|254.41|255.57|253.77|0
1644264890000|2022-02-07 20:14:50|256|254.2|254.52|252.72|256|254.2|254.52|252.72|0
1644264900000|2022-02-07 20:15:00|254.31|252.51|255.36|253.56|255.36|253.56|254.31|252.51|0
1644264910000|2022-02-07 20:15:10|255.57|253.77|256|254.2|256|254.2|255.57|253.77|0
1644264920000|2022-02-07 20:15:20|256.21|254.41|256.21|254.41|256.42|254.62|256.21|254.41|0
1644264930000|2022-02-07 20:15:30|256|254.2|256.42|254.62|256.63|254.83|256|254.2|0
1644264940000|2022-02-07 20:15:40|256.53|254.73|256.21|254.41|256.53|254.73|256.21|254.41|0
1644264950000|2022-02-07 20:15:50|256.42|254.62|256.42|254.62|256.42|254.62|256.21|254.41|0
1644264960000|2022-02-07 20:16:00|256.53|254.73|257.05|255.25|257.05|255.25|256.53|254.73|0
1644264970000|2022-02-07 20:16:10|256.42|254.62|256.53|254.73|256.63|254.83|256.42|254.62|0
1644264980000|2022-02-07 20:16:20|256.63|254.83|256.63|254.83|256.63|254.83|256.42|254.62|0
1644264990000|2022-02-07 20:16:30|256.84|255.04|256|254.2|256.84|255.04|256|254.2|0
1644265000000|2022-02-07 20:16:40|256.42|254.62|256.84|255.04|257.05|255.25|256.42|254.62|0
1644265010000|2022-02-07 20:16:50|256.63|254.83|256.63|254.83|256.74|254.94|256.63|254.83|0
1644265020000|2022-02-07 20:17:00|256.95|255.15|257.05|255.25|257.16|255.36|256.95|255.15|0
1644265030000|2022-02-07 20:17:10|256.42|254.62|256.21|254.41|256.63|254.83|256.21|254.41|0
1644265040000|2022-02-07 20:17:20|256|254.2|255.57|253.77|256|254.2|255.57|253.77|0
1644265050000|2022-02-07 20:17:30|255.78|253.98|255.57|253.77|255.78|253.98|255.36|253.56|0
1644265060000|2022-02-07 20:17:40|255.78|253.98|255.78|253.98|255.78|253.98|255.36|253.56|0
1644265070000|2022-02-07 20:17:50|255.99|254.19|255.99|254.19|255.99|254.19|255.99|254.19|0
1644265080000|2022-02-07 20:18:00|256.84|255.04|256.42|254.62|256.84|255.04|256.42|254.62|0
1644265090000|2022-02-07 20:18:10|256.63|254.83|256.42|254.62|256.63|254.83|256.21|254.41|0
1644265100000|2022-02-07 20:18:20|256.74|254.94|257.26|255.46|257.26|255.46|256.74|254.94|0
1644265110000|2022-02-07 20:18:30|257.05|255.25|257.05|255.25|257.26|255.46|257.05|255.25|0
1644265120000|2022-02-07 20:18:40|257.26|255.46|257.9|256.1|257.9|256.1|257.26|255.46|0
1644265130000|2022-02-07 20:18:50|257.69|255.89|257.69|255.89|257.9|256.1|257.69|255.89|0
1644265140000|2022-02-07 20:19:00|257.26|255.46|257.05|255.25|257.26|255.46|256.84|255.04|0
1644265150000|2022-02-07 20:19:10|257.26|255.46|257.69|255.89|257.69|255.89|257.26|255.46|0
1644265160000|2022-02-07 20:19:20|257.48|255.68|257.48|255.68|257.48|255.68|257.48|255.68|0
1644265170000|2022-02-07 20:19:30|257.69|255.89|257.69|255.89|257.9|256.1|257.69|255.89|0
1644265180000|2022-02-07 20:19:40|257.48|255.68|257.59|255.79|257.9|256.1|257.48|255.68|0
1644265190000|2022-02-07 20:19:50|257.69|255.89|258.75|256.95|258.75|256.95|257.69|255.89|0
1644265200000|2022-02-07 20:20:00|258.96|257.16|258.75|256.95|259.17|257.37|258.75|256.95|0
1644265210000|2022-02-07 20:20:10|258.54|256.74|259.6|257.8|259.6|257.8|258.54|256.74|0
1644265220000|2022-02-07 20:20:20|259.39|257.59|260.66|258.86|260.66|258.86|259.39|257.59|0
1644265230000|2022-02-07 20:20:30|260.24|258.44|259.38|257.58|260.24|258.44|259.38|257.58|0
1644265240000|2022-02-07 20:20:40|259.17|257.37|259.6|257.8|259.6|257.8|258.96|257.16|0
1644265250000|2022-02-07 20:20:50|259.38|257.58|259.17|257.37|259.38|257.58|259.17|257.37|0
1644265260000|2022-02-07 20:21:00|259.81|258.01|258.96|257.16|259.81|258.01|258.96|257.16|0
1644265270000|2022-02-07 20:21:10|259.17|257.37|259.17|257.37|259.17|257.37|258.96|257.16|0
1644265280000|2022-02-07 20:21:20|258.96|257.16|259.38|257.58|259.38|257.58|258.96|257.16|0
1644265290000|2022-02-07 20:21:30|259.17|257.37|259.17|257.37|259.17|257.37|258.96|257.16|0
1644265300000|2022-02-07 20:21:40|259.38|257.58|259.38|257.58|259.81|258.01|259.38|257.58|0
1644265310000|2022-02-07 20:21:50|259.81|258.01|260.45|258.65|260.66|258.86|259.81|258.01|0
1644265320000|2022-02-07 20:22:00|260.23|258.43|261.3|259.5|261.3|259.5|260.23|258.43|0
1644265330000|2022-02-07 20:22:10|262.58|260.78|261.3|259.5|262.58|260.78|261.3|259.5|0
1644265340000|2022-02-07 20:22:20|261.94|260.14|261.73|259.93|261.94|260.14|261.73|259.93|0
1644265350000|2022-02-07 20:22:30|261.94|260.14|261.94|260.14|262.15|260.35|261.94|260.14|0
1644265360000|2022-02-07 20:22:40|261.51|259.71|261.3|259.5|261.51|259.71|261.09|259.29|0
1644265370000|2022-02-07 20:22:50|261.94|260.14|261.73|259.93|262.15|260.35|261.73|259.93|0
1644265380000|2022-02-07 20:23:00|261.09|259.29|261.51|259.71|261.51|259.71|260.66|258.86|0
1644265390000|2022-02-07 20:23:10|261.3|259.5|261.41|259.61|261.51|259.71|261.09|259.29|0
1644265400000|2022-02-07 20:23:20|261.51|259.71|261.09|259.29|261.51|259.71|261.09|259.29|0
1644265410000|2022-02-07 20:23:30|260.66|258.86|260.87|259.07|260.98|259.18|260.66|258.86|0
1644265420000|2022-02-07 20:23:40|260.66|258.86|261.09|259.29|261.09|259.29|260.66|258.86|0
1644265430000|2022-02-07 20:23:50|260.98|259.18|261.09|259.29|261.3|259.5|260.98|259.18|0
1644265440000|2022-02-07 20:24:00|261.3|259.5|262.15|260.35|262.15|260.35|261.3|259.5|0
1644265450000|2022-02-07 20:24:10|261.94|260.14|261.72|259.92|261.94|260.14|261.72|259.92|0
1644265460000|2022-02-07 20:24:20|262.58|260.78|262.36|260.56|262.58|260.78|262.36|260.56|0
1644265470000|2022-02-07 20:24:30|262.58|260.78|264.29|262.49|264.72|262.92|262.58|260.78|0
1644265480000|2022-02-07 20:24:40|264.07|262.27|264.07|262.27|264.07|262.27|263.86|262.06|0
1644265490000|2022-02-07 20:24:50|263.65|261.85|263.22|261.42|263.65|261.85|263.12|261.32|0
1644265500000|2022-02-07 20:25:00|263.65|261.85|262.79|260.99|263.65|261.85|262.79|260.99|0
1644265510000|2022-02-07 20:25:10|262.15|260.35|261.72|259.92|262.15|260.35|261.72|259.92|0
1644265520000|2022-02-07 20:25:20|261.94|260.14|261.72|259.92|261.94|260.14|261.72|259.92|0
1644265530000|2022-02-07 20:25:30|263|261.2|263|261.2|263|261.2|262.79|260.99|0
1644265540000|2022-02-07 20:25:40|263.86|262.06|264.72|262.92|264.72|262.92|263.86|262.06|0
1644265550000|2022-02-07 20:25:50|264.83|263.03|264.07|262.27|264.93|263.13|264.07|262.27|0
1644265560000|2022-02-07 20:26:00|264.5|262.7|263.86|262.06|264.5|262.7|263.65|261.85|0
1644265570000|2022-02-07 20:26:10|264.07|262.27|263.86|262.06|264.07|262.27|263.86|262.06|0
1644265580000|2022-02-07 20:26:20|264.29|262.49|265.57|263.77|265.57|263.77|264.29|262.49|0
1644265590000|2022-02-07 20:26:30|265.36|263.56|265.57|263.77|265.79|263.99|265.36|263.56|0
1644265600000|2022-02-07 20:26:40|265.36|263.56|264.29|262.49|265.36|263.56|264.29|262.49|0
1644265610000|2022-02-07 20:26:50|264.5|262.7|264.71|262.91|264.71|262.91|264.29|262.49|0
1644265620000|2022-02-07 20:27:00|264.93|263.13|266.43|264.63|266.43|264.63|264.93|263.13|0
1644265630000|2022-02-07 20:27:10|266.22|264.42|265.57|263.77|266.22|264.42|265.57|263.77|0
1644265640000|2022-02-07 20:27:20|265.36|263.56|266|264.2|266.64|264.84|265.36|263.56|0
1644265650000|2022-02-07 20:27:30|265.9|264.1|266|264.2|266|264.2|265.79|263.99|0
1644265660000|2022-02-07 20:27:40|266.21|264.41|266.43|264.63|266.43|264.63|266.21|264.41|0
1644265670000|2022-02-07 20:27:50|267.07|265.27|268.26|266.46|268.26|266.46|267.07|265.27|0
1644265680000|2022-02-07 20:28:00|268.36|266.56|269.01|267.21|269.22|267.42|268.36|266.56|0
1644265690000|2022-02-07 20:28:10|268.79|266.99|268.79|266.99|268.79|266.99|268.79|266.99|0
1644265700000|2022-02-07 20:28:20|268.15|266.35|267.72|265.92|268.15|266.35|267.5|265.7|0
1644265710000|2022-02-07 20:28:30|267.93|266.13|269.22|267.42|269.22|267.42|267.93|266.13|0
1644265720000|2022-02-07 20:28:40|269.87|268.07|269.55|267.75|269.87|268.07|269.55|267.75|0
1644265730000|2022-02-07 20:28:50|269.44|267.64|269.98|268.18|269.98|268.18|269.44|267.64|0
1644265740000|2022-02-07 20:29:00|270.3|268.5|269.87|268.07|270.3|268.5|269.87|268.07|0
1644265750000|2022-02-07 20:29:10|270.3|268.5|270.73|268.93|271.6|269.8|270.3|268.5|0
1644265760000|2022-02-07 20:29:20|270.3|268.5|270.3|268.5|270.52|268.72|270.3|268.5|0
1644265770000|2022-02-07 20:29:30|270.73|268.93|270.3|268.5|270.73|268.93|270.3|268.5|0
1644265780000|2022-02-07 20:29:40|270.09|268.29|270.09|268.29|270.09|268.29|270.09|268.29|0
1644265790000|2022-02-07 20:29:50|270.52|268.72|270.73|268.93|270.73|268.93|270.52|268.72|0
1644265800000|2022-02-07 20:30:00|270.52|268.72|270.3|268.5|270.52|268.72|270.3|268.5|0
1644265810000|2022-02-07 20:30:10|270.09|268.29|268.58|266.78|270.09|268.29|268.58|266.78|0
1644265820000|2022-02-07 20:30:20|267.93|266.13|268.15|266.35|268.26|266.46|267.72|265.92|0
1644265830000|2022-02-07 20:30:30|268.36|266.56|267.93|266.13|268.36|266.56|267.72|265.92|0
1644265840000|2022-02-07 20:30:40|267.72|265.92|267.5|265.7|267.93|266.13|267.5|265.7|0
1644265850000|2022-02-07 20:30:50|267.72|265.92|267.4|265.6|267.72|265.92|267.29|265.49|0
1644265860000|2022-02-07 20:31:00|267.5|265.7|268.15|266.35|268.36|266.56|267.5|265.7|0
1644265870000|2022-02-07 20:31:10|267.93|266.13|267.5|265.7|267.93|266.13|267.5|265.7|0
1644265880000|2022-02-07 20:31:20|267.29|265.49|267.72|265.92|267.72|265.92|267.29|265.49|0
1644265890000|2022-02-07 20:31:30|267.93|266.13|267.5|265.7|267.93|266.13|267.5|265.7|0
1644265900000|2022-02-07 20:31:40|267.29|265.49|267.93|266.13|267.93|266.13|267.29|265.49|0
1644265910000|2022-02-07 20:31:50|267.72|265.92|267.93|266.13|268.15|266.35|267.72|265.92|0
1644265920000|2022-02-07 20:32:00|267.72|265.92|269.65|267.85|269.87|268.07|267.72|265.92|0
1644265930000|2022-02-07 20:32:10|270.09|268.29|269.87|268.07|270.52|268.72|269.87|268.07|0
1644265940000|2022-02-07 20:32:20|270.09|268.29|269.65|267.85|270.41|268.61|269.65|267.85|0
1644265950000|2022-02-07 20:32:30|270.09|268.29|269.55|267.75|270.3|268.5|269.55|267.75|0
1644265960000|2022-02-07 20:32:40|269.65|267.85|269.65|267.85|269.65|267.85|269.44|267.64|0
1644265970000|2022-02-07 20:32:50|269.44|267.64|269.44|267.64|269.44|267.64|269.01|267.21|0
1644265980000|2022-02-07 20:33:00|269.22|267.42|269.01|267.21|269.87|268.07|269.01|267.21|0
1644265990000|2022-02-07 20:33:10|269.44|267.64|269.65|267.85|269.65|267.85|269.22|267.42|0
1644266010000|2022-02-07 20:33:30|269.44|267.64|269.22|267.42|269.44|267.64|269.01|267.21|0
1644266020000|2022-02-07 20:33:40|269.12|267.32|270.3|268.5|270.3|268.5|269.12|267.32|0
1644266030000|2022-02-07 20:33:50|270.52|268.72|270.3|268.5|271.16|269.36|270.3|268.5|0
1644266040000|2022-02-07 20:34:00|270.08|268.28|270.3|268.5|270.52|268.72|270.08|268.28|0
1644266050000|2022-02-07 20:34:10|270.52|268.72|271.81|270.01|271.81|270.01|270.52|268.72|0
1644266060000|2022-02-07 20:34:20|272.03|270.23|271.6|269.8|272.68|270.88|271.6|269.8|0
1644266070000|2022-02-07 20:34:30|271.38|269.58|271.38|269.58|271.49|269.69|271.38|269.58|0
1644266080000|2022-02-07 20:34:40|270.95|269.15|271.38|269.58|271.38|269.58|270.95|269.15|0
1644266090000|2022-02-07 20:34:50|271.6|269.8|270.95|269.15|271.6|269.8|270.95|269.15|0
1644266100000|2022-02-07 20:35:00|270.84|269.04|271.16|269.36|271.16|269.36|270.73|268.93|0
1644266110000|2022-02-07 20:35:10|270.95|269.15|272.24|270.44|272.24|270.44|270.95|269.15|0
1644266120000|2022-02-07 20:35:20|272.46|270.66|271.81|270.01|272.46|270.66|271.81|270.01|0
1644266130000|2022-02-07 20:35:30|271.6|269.8|270.73|268.93|271.6|269.8|270.73|268.93|0
1644266140000|2022-02-07 20:35:40|270.52|268.72|271.16|269.36|271.16|269.36|270.3|268.5|0
1644266150000|2022-02-07 20:35:50|270.95|269.15|271.06|269.26|271.16|269.36|270.73|268.93|0
1644266160000|2022-02-07 20:36:00|270.95|269.15|270.95|269.15|270.95|269.15|270.52|268.72|0
1644266170000|2022-02-07 20:36:10|271.6|269.8|272.03|270.23|272.03|270.23|271.6|269.8|0
1644266180000|2022-02-07 20:36:20|271.81|270.01|271.38|269.58|271.81|270.01|271.38|269.58|0
1644266190000|2022-02-07 20:36:30|270.73|268.93|271.16|269.36|271.16|269.36|270.73|268.93|0
1644266200000|2022-02-07 20:36:40|270.95|269.15|270.51|268.71|271.16|269.36|270.51|268.71|0
1644266210000|2022-02-07 20:36:50|270.08|268.28|269.22|267.42|270.08|268.28|269.22|267.42|0
1644266220000|2022-02-07 20:37:00|269.01|267.21|269.22|267.42|269.44|267.64|269.01|267.21|0
1644266230000|2022-02-07 20:37:10|269.44|267.64|269.44|267.64|269.44|267.64|269.22|267.42|0
1644266240000|2022-02-07 20:37:20|269.65|267.85|269.87|268.07|270.08|268.28|269.44|267.64|0
1644266250000|2022-02-07 20:37:30|270.73|268.93|270.51|268.71|270.73|268.93|270.51|268.71|0
1644266260000|2022-02-07 20:37:40|271.71|269.91|272.46|270.66|273.11|271.31|271.71|269.91|0
1644266270000|2022-02-07 20:37:50|273.33|271.53|273.98|272.18|273.98|272.18|273.33|271.53|0
1644266280000|2022-02-07 20:38:00|273.76|271.96|277.23|275.43|277.23|275.43|273.54|271.74|0
1644266290000|2022-02-07 20:38:10|277.13|275.33|276.8|275|277.13|275.33|276.58|274.78|0
1644266300000|2022-02-07 20:38:20|276.58|274.78|276.58|274.78|277.45|275.65|276.58|274.78|0
1644266310000|2022-02-07 20:38:30|277.02|275.22|278.54|276.74|278.54|276.74|277.02|275.22|0
1644266320000|2022-02-07 20:38:40|277.67|275.87|277.67|275.87|278.32|276.52|277.23|275.43|0
1644266330000|2022-02-07 20:38:50|277.02|275.22|277.45|275.65|277.67|275.87|277.02|275.22|0
1644266340000|2022-02-07 20:39:00|277.67|275.87|279.2|277.4|279.2|277.4|277.67|275.87|0
1644266350000|2022-02-07 20:39:10|278.98|277.18|280.94|279.14|280.94|279.14|278.98|277.18|0
1644266360000|2022-02-07 20:39:20|280.51|278.71|280.72|278.92|280.72|278.92|280.29|278.49|0
1644266370000|2022-02-07 20:39:30|280.29|278.49|280.29|278.49|280.29|278.49|280.07|278.27|0
1644266380000|2022-02-07 20:39:40|280.07|278.27|280.29|278.49|280.29|278.49|279.96|278.16|0
1644266390000|2022-02-07 20:39:50|280.07|278.27|280.07|278.27|280.72|278.92|280.07|278.27|0
1644266400000|2022-02-07 20:40:00|280.51|278.71|281.6|279.8|281.6|279.8|280.51|278.71|0
1644266410000|2022-02-07 20:40:10|280.72|278.92|280.15|278.35|280.84|279.04|280.15|278.35|0
1644266420000|2022-02-07 20:40:20|280.04|278.24|280.37|278.57|280.81|279.01|280.04|278.24|0
1644266430000|2022-02-07 20:40:30|282.12|280.32|281.79|279.99|282.12|280.32|281.79|279.99|0
1644266440000|2022-02-07 20:40:40|281.35|279.55|282.88|281.08|282.88|281.08|281.35|279.55|0
1644266450000|2022-02-07 20:40:50|282.44|280.64|282.22|280.42|282.44|280.64|282.01|280.21|0
1644266460000|2022-02-07 20:41:00|282.44|280.64|283.32|281.52|283.75|281.95|282.44|280.64|0
1644266470000|2022-02-07 20:41:10|282.88|281.08|282.66|280.86|282.88|281.08|282.66|280.86|0
1644266480000|2022-02-07 20:41:20|282.44|280.64|282.44|280.64|282.66|280.86|282.44|280.64|0
1644266490000|2022-02-07 20:41:30|283.1|281.3|282.44|280.64|283.1|281.3|282.12|280.32|0
1644266500000|2022-02-07 20:41:40|282.66|280.86|283.1|281.3|283.1|281.3|282.44|280.64|0
1644266510000|2022-02-07 20:41:50|283.97|282.17|283.32|281.52|284.19|282.39|283.32|281.52|0
1644266520000|2022-02-07 20:42:00|283.53|281.73|283.75|281.95|283.75|281.95|283.53|281.73|0
1644266530000|2022-02-07 20:42:10|283.53|281.73|283.53|281.73|283.53|281.73|283.1|281.3|0
1644266540000|2022-02-07 20:42:20|283.97|282.17|283.53|281.73|283.97|282.17|283.32|281.52|0
1644266550000|2022-02-07 20:42:30|283.32|281.52|283.32|281.52|283.32|281.52|282.66|280.86|0
1644266560000|2022-02-07 20:42:40|283.1|281.3|283.31|281.51|283.31|281.51|282.88|281.08|0
1644266570000|2022-02-07 20:42:50|282.99|281.19|282.77|280.97|283.75|281.95|282.66|280.86|0
1644266580000|2022-02-07 20:43:00|282.88|281.08|282.88|281.08|283.1|281.3|282.44|280.64|0
1644266590000|2022-02-07 20:43:10|283.31|281.51|282.88|281.08|283.31|281.51|282.66|280.86|0
1644266600000|2022-02-07 20:43:20|282.77|280.97|281.79|279.99|282.77|280.97|281.79|279.99|0
1644266610000|2022-02-07 20:43:30|281.13|279.33|280.05|278.25|281.13|279.33|279.83|278.03|0
1644266620000|2022-02-07 20:43:40|280.48|278.68|280.26|278.46|280.7|278.9|280.26|278.46|0
1644266630000|2022-02-07 20:43:50|280.16|278.36|280.05|278.25|280.26|278.46|280.05|278.25|0
1644266640000|2022-02-07 20:44:00|280.7|278.9|281.57|279.77|281.57|279.77|280.7|278.9|0
1644266650000|2022-02-07 20:44:10|281.68|279.88|282.88|281.08|282.88|281.08|281.68|279.88|0
1644266660000|2022-02-07 20:44:20|283.1|281.3|282.66|280.86|283.1|281.3|282.66|280.86|0
1644266670000|2022-02-07 20:44:30|282.88|281.08|283.75|281.95|283.75|281.95|282.88|281.08|0
1644266680000|2022-02-07 20:44:40|283.97|282.17|284.19|282.39|284.19|282.39|283.97|282.17|0
1644266690000|2022-02-07 20:44:50|283.97|282.17|283.97|282.17|283.97|282.17|283.75|281.95|0
1644266700000|2022-02-07 20:45:00|285.28|283.48|286.6|284.8|288.13|286.33|285.28|283.48|0
1644266710000|2022-02-07 20:45:10|286.38|284.58|285.94|284.14|286.38|284.58|285.94|284.14|0
1644266720000|2022-02-07 20:45:20|286.16|284.36|286.38|284.58|286.38|284.58|285.83|284.03|0
1644266730000|2022-02-07 20:45:30|285.94|284.14|285.5|283.7|287.25|285.45|285.5|283.7|0
1644266740000|2022-02-07 20:45:40|285.94|284.14|285.94|284.14|286.16|284.36|285.94|284.14|0
1644266750000|2022-02-07 20:45:50|287.25|285.45|287.11|285.31|287.25|285.45|286.71|284.91|0
1644266760000|2022-02-07 20:46:00|287.4|285.6|287.22|285.42|287.95|286.15|287.22|285.42|0
1644266770000|2022-02-07 20:46:10|287.87|286.07|286.78|284.98|287.87|286.07|286.78|284.98|0
1644266780000|2022-02-07 20:46:20|286.13|284.33|286.78|284.98|286.78|284.98|286.13|284.33|0
1644266790000|2022-02-07 20:46:30|287.65|285.85|288.09|286.29|288.09|286.29|287.65|285.85|0
1644266800000|2022-02-07 20:46:40|287.87|286.07|287.21|285.41|287.87|286.07|287.21|285.41|0
1644266810000|2022-02-07 20:46:50|287|285.2|286.78|284.98|287|285.2|286.56|284.76|0
1644266820000|2022-02-07 20:47:00|287.21|285.41|288.52|286.72|288.52|286.72|287.21|285.41|0
1644266830000|2022-02-07 20:47:10|288.74|286.94|288.52|286.72|289.18|287.38|288.3|286.5|0
1644266840000|2022-02-07 20:47:20|288.96|287.16|288.96|287.16|288.96|287.16|288.96|287.16|0
1644266850000|2022-02-07 20:47:30|288.3|286.5|287.87|286.07|288.3|286.5|287.87|286.07|0
1644266860000|2022-02-07 20:47:40|287.43|285.63|287.43|285.63|288.09|286.29|287.43|285.63|0
1644266870000|2022-02-07 20:47:50|286.78|284.98|286.78|284.98|286.78|284.98|286.34|284.54|0
1644266880000|2022-02-07 20:48:00|286.13|284.33|287|285.2|287|285.2|286.13|284.33|0
1644266890000|2022-02-07 20:48:10|286.34|284.54|286.34|284.54|287|285.2|286.34|284.54|0
1644266900000|2022-02-07 20:48:20|286.13|284.33|286.78|284.98|286.78|284.98|286.02|284.22|0
1644266910000|2022-02-07 20:48:30|286.34|284.54|285.91|284.11|286.34|284.54|285.8|284|0
1644266920000|2022-02-07 20:48:40|286.02|284.22|287.21|285.41|287.21|285.41|286.02|284.22|0
1644266930000|2022-02-07 20:48:50|286.78|284.98|286.13|284.33|286.78|284.98|286.13|284.33|0
1644266940000|2022-02-07 20:49:00|286.78|284.98|287.43|285.63|287.87|286.07|286.78|284.98|0
1644266950000|2022-02-07 20:49:10|287.65|285.85|287.43|285.63|287.65|285.85|287.43|285.63|0
1644266960000|2022-02-07 20:49:20|288.52|286.72|288.63|286.83|288.63|286.83|288.09|286.29|0
1644266970000|2022-02-07 20:49:30|290.27|288.47|290.27|288.47|290.7|288.9|289.94|288.14|0
1644266980000|2022-02-07 20:49:40|290.49|288.69|289.39|287.59|290.49|288.69|288.96|287.16|0
1644266990000|2022-02-07 20:49:50|289.83|288.03|289.39|287.59|289.83|288.03|289.39|287.59|0
1644267000000|2022-02-07 20:50:00|286.78|284.98|283.52|281.72|286.78|284.98|283.52|281.72|0
1644267010000|2022-02-07 20:50:10|282.22|280.42|283.09|281.29|283.52|281.72|282.22|280.42|0
1644267020000|2022-02-07 20:50:20|282.77|280.97|284.39|282.59|284.39|282.59|282.65|280.85|0
1644267030000|2022-02-07 20:50:30|285.04|283.24|284.17|282.37|285.26|283.46|284.17|282.37|0
1644267040000|2022-02-07 20:50:40|283.95|282.15|285.47|283.67|285.47|283.67|283.95|282.15|0
1644267050000|2022-02-07 20:50:50|285.04|283.24|285.04|283.24|285.04|283.24|284.6|282.8|0
1644267060000|2022-02-07 20:51:00|285.8|284|284.39|282.59|285.8|284|284.39|282.59|0
1644267070000|2022-02-07 20:51:10|285.04|283.24|285.26|283.46|285.26|283.46|284.82|283.02|0
1644267080000|2022-02-07 20:51:20|284.6|282.8|284.82|283.02|285.04|283.24|284.6|282.8|0
1644267090000|2022-02-07 20:51:30|285.47|283.67|285.91|284.11|285.91|284.11|285.47|283.67|0
1644267100000|2022-02-07 20:51:40|286.13|284.33|289.07|287.27|289.07|287.27|286.13|284.33|0
1644267110000|2022-02-07 20:51:50|288.74|286.94|288.63|286.83|288.74|286.94|288.3|286.5|0
1644267120000|2022-02-07 20:52:00|288.74|286.94|290.05|288.25|290.05|288.25|288.74|286.94|0
1644267130000|2022-02-07 20:52:10|290.92|289.12|292.13|290.33|292.13|290.33|290.92|289.12|0
1644267140000|2022-02-07 20:52:20|292.45|290.65|293.99|292.19|293.99|292.19|292.45|290.65|0
1644267150000|2022-02-07 20:52:30|293.77|291.97|293.77|291.97|293.99|292.19|293.77|291.97|0
1644267160000|2022-02-07 20:52:40|294.21|292.41|295.75|293.95|295.75|293.95|293.99|292.19|0
1644267170000|2022-02-07 20:52:50|295.53|293.73|295.75|293.95|296.19|294.39|295.09|293.29|0
1644267180000|2022-02-07 20:53:00|295.53|293.73|296.19|294.39|296.19|294.39|295.53|293.73|0
1644267190000|2022-02-07 20:53:10|297.07|295.27|297.95|296.15|297.95|296.15|297.07|295.27|0
1644267200000|2022-02-07 20:53:20|297.73|295.93|297.51|295.71|297.95|296.15|296.63|294.83|0
1644267210000|2022-02-07 20:53:30|297.07|295.27|296.63|294.83|297.07|295.27|296.63|294.83|0
1644267220000|2022-02-07 20:53:40|295.75|293.95|294.87|293.07|295.75|293.95|294.87|293.07|0
1644267230000|2022-02-07 20:53:50|295.09|293.29|295.31|293.51|295.31|293.51|295.09|293.29|0
1644267240000|2022-02-07 20:54:00|295.09|293.29|293.99|292.19|295.09|293.29|293.99|292.19|0
1644267250000|2022-02-07 20:54:10|295.09|293.29|295.53|293.73|295.53|293.73|295.09|293.29|0
1644267260000|2022-02-07 20:54:20|296.4|294.6|296.4|294.6|297.07|295.27|296.4|294.6|0
1644267270000|2022-02-07 20:54:30|296.62|294.82|295.96|294.16|296.62|294.82|295.96|294.16|0
1644267280000|2022-02-07 20:54:40|298.39|296.59|298.61|296.81|298.61|296.81|298.17|296.37|0
1644267290000|2022-02-07 20:54:50|298.72|296.92|298.83|297.03|298.83|297.03|298.17|296.37|0
1644267300000|2022-02-07 20:55:00|297.95|296.15|297.29|295.49|297.95|296.15|296.4|294.6|0
1644267310000|2022-02-07 20:55:10|297.51|295.71|297.51|295.71|297.95|296.15|297.51|295.71|0
1644267320000|2022-02-07 20:55:20|296.84|295.04|297.68|295.88|297.73|295.93|296.84|295.04|0
1644267330000|2022-02-07 20:55:30|297.9|296.1|298.12|296.32|298.12|296.32|297.9|296.1|0
1644267340000|2022-02-07 20:55:40|297.9|296.1|297.6|295.8|298.15|296.35|297.38|295.58|0
1644267350000|2022-02-07 20:55:50|298.92|297.12|299.87|298.07|300.46|298.66|298.92|297.12|0
1644267360000|2022-02-07 20:56:00|300.31|298.51|300.09|298.29|300.31|298.51|298.77|296.97|0
1644267370000|2022-02-07 20:56:10|300.97|299.17|300.31|298.51|301.19|299.39|300.31|298.51|0
1644267380000|2022-02-07 20:56:20|300.53|298.73|299.43|297.63|300.53|298.73|299.21|297.41|0
1644267390000|2022-02-07 20:56:30|299.21|297.41|298.55|296.75|299.43|297.63|298.33|296.53|0
1644267400000|2022-02-07 20:56:40|298.11|296.31|298.11|296.31|298.33|296.53|298.11|296.31|0
1644267410000|2022-02-07 20:56:50|297.13|295.33|297.23|295.43|297.23|295.43|296.57|294.77|0
1644267420000|2022-02-07 20:57:00|297.67|295.87|296.36|294.56|297.67|295.87|296.36|294.56|0
1644267430000|2022-02-07 20:57:10|296.57|294.77|295.92|294.12|296.57|294.77|295.92|294.12|0
1644267440000|2022-02-07 20:57:20|296.14|294.34|295.48|293.68|296.14|294.34|295.48|293.68|0
1644267450000|2022-02-07 20:57:30|295.26|293.46|295.04|293.24|295.48|293.68|295.04|293.24|0
1644267460000|2022-02-07 20:57:40|294.82|293.02|293.95|292.15|294.82|293.02|293.95|292.15|0
1644267470000|2022-02-07 20:57:50|293.51|291.71|294.17|292.37|294.17|292.37|293.51|291.71|0
1644267480000|2022-02-07 20:58:00|294.82|293.02|295.04|293.24|295.04|293.24|294.5|292.7|0
1644267490000|2022-02-07 20:58:10|294.39|292.59|294.39|292.59|294.39|292.59|293.95|292.15|0
1644267500000|2022-02-07 20:58:20|294.17|292.37|294.06|292.26|294.17|292.37|293.95|292.15|0
1644267510000|2022-02-07 20:58:30|293.95|292.15|293.73|291.93|294.17|292.37|293.73|291.93|0
1644267520000|2022-02-07 20:58:40|293.51|291.71|293.29|291.49|293.51|291.71|292.75|290.95|0
1644267530000|2022-02-07 20:58:50|293.51|291.71|292.86|291.06|293.73|291.93|292.86|291.06|0
1644267540000|2022-02-07 20:59:00|292.42|290.62|291.98|290.18|292.42|290.62|291.77|289.97|0
1644267550000|2022-02-07 20:59:10|291.11|289.31|290.46|288.66|291.11|289.31|290.02|288.22|0
1644267560000|2022-02-07 20:59:20|290.24|288.44|290.89|289.09|290.89|289.09|289.81|288.01|0
1644267570000|2022-02-07 20:59:30|291.98|290.18|291.33|289.53|291.98|290.18|291.33|289.53|0
1644267580000|2022-02-07 20:59:40|291.11|289.31|290.46|288.66|291.11|289.31|290.46|288.66|0
1644267590000|2022-02-07 20:59:50|289.16|287.36|288.94|287.14|290.02|288.22|288.94|287.14|0
1644267600000|2022-02-07 21:00:00|287.72|285.92|287.31|285.51|287.72|285.92|287.31|285.51|0
1644267610000|2022-02-07 21:00:10|286.01|284.21|284.7|282.9|286.01|284.21|284.7|282.9|0
1644267620000|2022-02-07 21:00:20|284.26|282.46|284.48|282.68|284.48|282.68|284.26|282.46|0
1644267630000|2022-02-07 21:00:30|283.83|282.03|283.83|282.03|284.26|282.46|283.83|282.03|0
1644267640000|2022-02-07 21:00:40|284.05|282.25|285.13|283.33|285.13|283.33|284.05|282.25|0
1644267650000|2022-02-07 21:00:50|285.35|283.55|286.01|284.21|286.01|284.21|285.35|283.55|0
1644267660000|2022-02-07 21:01:00|285.57|283.77|285.57|283.77|285.79|283.99|285.57|283.77|0
1644267670000|2022-02-07 21:01:10|285.13|283.33|284.92|283.12|285.35|283.55|284.92|283.12|0
1644267680000|2022-02-07 21:01:20|285.35|283.55|285.57|283.77|285.57|283.77|285.13|283.33|0
1644267690000|2022-02-07 21:01:30|285.79|283.99|285.57|283.77|285.79|283.99|285.57|283.77|0
1644267700000|2022-02-07 21:01:40|285.79|283.99|285.79|283.99|285.79|283.99|285.35|283.55|0
1644267710000|2022-02-07 21:01:50|285.57|283.77|285.79|283.99|285.79|283.99|285.57|283.77|0
1644267720000|2022-02-07 21:02:00|285.68|283.88|285.35|283.55|285.68|283.88|285.35|283.55|0
1644267730000|2022-02-07 21:02:10|285.79|283.99|286.22|284.42|286.22|284.42|285.57|283.77|0
1644267740000|2022-02-07 21:02:20|286.44|284.64|285.79|283.99|286.66|284.86|285.79|283.99|0
1644267750000|2022-02-07 21:02:30|285.57|283.77|285.13|283.33|285.57|283.77|285.13|283.33|0
1644267770000|2022-02-07 21:02:50|285.03|283.23|285.13|283.33|285.13|283.33|284.92|283.12|0
1644267780000|2022-02-07 21:03:00|284.7|282.9|284.7|282.9|284.7|282.9|284.7|282.9|0
1644267790000|2022-02-07 21:03:10|284.48|282.68|284.48|282.68|284.48|282.68|284.26|282.46|0
1644267800000|2022-02-07 21:03:20|284.05|282.25|284.26|282.46|284.26|282.46|283.83|282.03|0
1644267810000|2022-02-07 21:03:30|284.05|282.25|284.05|282.25|284.05|282.25|284.05|282.25|0
1644267820000|2022-02-07 21:03:40|284.26|282.46|283.61|281.81|284.26|282.46|283.61|281.81|0
1644267830000|2022-02-07 21:03:50|283.83|282.03|284.05|282.25|284.05|282.25|283.83|282.03|0
1644267840000|2022-02-07 21:04:00|283.94|282.14|283.94|282.14|283.94|282.14|283.94|282.14|0
1644267850000|2022-02-07 21:04:10|283.83|282.03|283.83|282.03|283.83|282.03|283.83|282.03|0
1644267860000|2022-02-07 21:04:20|283.61|281.81|283.61|281.81|283.61|281.81|283.39|281.59|0
1644267870000|2022-02-07 21:04:30|283.83|282.03|283.83|282.03|283.83|282.03|283.83|282.03|0
1644267880000|2022-02-07 21:04:40|284.26|282.46|284.04|282.24|284.26|282.46|284.04|282.24|0
1644267890000|2022-02-07 21:04:50|284.16|282.36|283.61|281.81|284.16|282.36|283.61|281.81|0
1644267900000|2022-02-07 21:05:00|284.04|282.24|284.26|282.46|284.26|282.46|284.04|282.24|0
1644267910000|2022-02-07 21:05:10|283.83|282.03|283.61|281.81|284.04|282.24|283.61|281.81|0
1644267920000|2022-02-07 21:05:20|283.83|282.03|283.61|281.81|283.83|282.03|283.61|281.81|0
1644267930000|2022-02-07 21:05:30|283.39|281.59|284.26|282.46|284.26|282.46|283.39|281.59|0
1644267940000|2022-02-07 21:05:40|283.94|282.14|283.61|281.81|283.94|282.14|283.61|281.81|0
1644267950000|2022-02-07 21:05:50|283.83|282.03|283.61|281.81|283.83|282.03|283.61|281.81|0
1644267960000|2022-02-07 21:06:00|283.83|282.03|283.83|282.03|283.83|282.03|283.83|282.03|0
1644267970000|2022-02-07 21:06:10|284.04|282.24|284.26|282.46|284.26|282.46|284.04|282.24|0
1644267980000|2022-02-07 21:06:20|284.04|282.24|284.26|282.46|284.26|282.46|284.04|282.24|0
1644267990000|2022-02-07 21:06:30|284.16|282.36|283.83|282.03|284.16|282.36|283.83|282.03|0
1644268000000|2022-02-07 21:06:40|284.04|282.24|283.61|281.81|284.04|282.24|283.61|281.81|0
1644268010000|2022-02-07 21:06:50|283.39|281.59|283.39|281.59|283.39|281.59|283.39|281.59|0
1644268020000|2022-02-07 21:07:00|283.61|281.81|283.61|281.81|283.61|281.81|283.61|281.81|0
1644268030000|2022-02-07 21:07:10|283.39|281.59|283.39|281.59|283.39|281.59|283.17|281.37|0
1644268050000|2022-02-07 21:07:30|283.17|281.37|283.17|281.37|283.17|281.37|283.17|281.37|0
1644268060000|2022-02-07 21:07:40|282.74|280.94|282.74|280.94|282.74|280.94|282.52|280.72|0
1644268070000|2022-02-07 21:07:50|282.96|281.16|282.96|281.16|282.96|281.16|282.96|281.16|0
1644268080000|2022-02-07 21:08:00|283.17|281.37|283.83|282.03|283.83|282.03|283.17|281.37|0
1644268090000|2022-02-07 21:08:10|283.61|281.81|283.61|281.81|283.61|281.81|283.61|281.81|0
1644268100000|2022-02-07 21:08:20|283.83|282.03|283.72|281.92|283.83|282.03|283.61|281.81|0
1644268110000|2022-02-07 21:08:30|283.61|281.81|283.83|282.03|283.83|282.03|283.61|281.81|0
1644268120000|2022-02-07 21:08:40|284.04|282.24|284.37|282.57|284.37|282.57|284.04|282.24|0
1644268130000|2022-02-07 21:08:50|284.04|282.24|284.26|282.46|284.26|282.46|284.04|282.24|0
1644268140000|2022-02-07 21:09:00|284.48|282.68|284.59|282.79|284.59|282.79|284.48|282.68|0
1644268150000|2022-02-07 21:09:10|284.48|282.68|284.7|282.9|284.7|282.9|284.48|282.68|0
1644268160000|2022-02-07 21:09:20|284.48|282.68|284.48|282.68|284.48|282.68|284.48|282.68|0
1644268170000|2022-02-07 21:09:30|284.26|282.46|284.04|282.24|284.26|282.46|283.72|281.92|0
1644268180000|2022-02-07 21:09:40|284.26|282.46|284.48|282.68|284.48|282.68|284.26|282.46|0
1644268190000|2022-02-07 21:09:50|284.37|282.57|284.37|282.57|284.37|282.57|284.37|282.57|0
1644268200000|2022-02-07 21:10:00|284.26|282.46|283.61|281.81|284.26|282.46|283.61|281.81|0
1644268210000|2022-02-07 21:10:10|283.83|282.03|284.04|282.24|284.04|282.24|283.83|282.03|0
1644268220000|2022-02-07 21:10:20|283.83|282.03|284.04|282.24|284.04|282.24|283.83|282.03|0
1644268230000|2022-02-07 21:10:30|284.26|282.46|283.61|281.81|284.26|282.46|283.61|281.81|0
1644268240000|2022-02-07 21:10:40|283.72|281.92|283.72|281.92|283.72|281.92|283.72|281.92|0
1644268250000|2022-02-07 21:10:50|283.61|281.81|283.29|281.49|283.61|281.81|283.29|281.49|0
1644268260000|2022-02-07 21:11:00|283.39|281.59|283.17|281.37|283.39|281.59|283.17|281.37|0
1644268270000|2022-02-07 21:11:10|283.29|281.49|283.82|282.02|283.82|282.02|283.29|281.49|0
1644268280000|2022-02-07 21:11:20|283.61|281.81|283.61|281.81|283.61|281.81|283.61|281.81|0
1644268290000|2022-02-07 21:11:30|283.5|281.7|283.82|282.02|283.82|282.02|283.5|281.7|0
1644268300000|2022-02-07 21:11:40|283.72|281.92|283.61|281.81|283.72|281.92|283.61|281.81|0
1644268310000|2022-02-07 21:11:50|283.39|281.59|283.61|281.81|283.61|281.81|283.39|281.59|0
1644268320000|2022-02-07 21:12:00|283.39|281.59|283.17|281.37|283.39|281.59|283.17|281.37|0
1644268330000|2022-02-07 21:12:10|282.96|281.16|282.96|281.16|282.96|281.16|282.96|281.16|0
1644268340000|2022-02-07 21:12:20|283.17|281.37|283.17|281.37|283.17|281.37|283.17|281.37|0
1644268350000|2022-02-07 21:12:30|283.29|281.49|283.61|281.81|283.61|281.81|283.29|281.49|0
1644268360000|2022-02-07 21:12:40|283.82|282.02|283.61|281.81|283.82|282.02|283.61|281.81|0
1644268370000|2022-02-07 21:12:50|283.82|282.02|283.61|281.81|283.82|282.02|283.61|281.81|0
1644268380000|2022-02-07 21:13:00|283.39|281.59|283.39|281.59|283.61|281.81|283.39|281.59|0
1644268390000|2022-02-07 21:13:10|283.29|281.49|282.95|281.15|283.29|281.49|282.95|281.15|0
1644268400000|2022-02-07 21:13:20|282.74|280.94|282.52|280.72|282.74|280.94|282.52|280.72|0
1644268410000|2022-02-07 21:13:30|282.3|280.5|281.87|280.07|282.3|280.5|281.87|280.07|0
1644268420000|2022-02-07 21:13:40|281.98|280.18|282.3|280.5|282.3|280.5|281.98|280.18|0
1644268430000|2022-02-07 21:13:50|282.52|280.72|282.74|280.94|282.74|280.94|282.52|280.72|0
1644268440000|2022-02-07 21:14:00|282.52|280.72|282.95|281.15|282.95|281.15|282.52|280.72|0
1644268450000|2022-02-07 21:14:10|282.74|280.94|282.74|280.94|282.74|280.94|282.74|280.94|0
1644268460000|2022-02-07 21:14:20|282.52|280.72|282.3|280.5|282.52|280.72|282.3|280.5|0
1644268470000|2022-02-07 21:14:30|282.52|280.72|282.52|280.72|282.52|280.72|282.52|280.72|0
1644268480000|2022-02-07 21:14:40|282.3|280.5|282.09|280.29|282.3|280.5|282.09|280.29|0
1644268490000|2022-02-07 21:14:50|282.52|280.72|282.63|280.83|282.63|280.83|282.52|280.72|0
1644268500000|2022-02-07 21:15:00|282.74|280.94|282.74|280.94|282.74|280.94|282.74|280.94|0
1644268520000|2022-02-07 21:15:20|283.15|280.95|283.15|280.95|283.15|280.95|283.15|280.95|0
1644268530000|2022-02-07 21:15:30|283.27|281.07|283.27|281.07|283.27|281.07|283.27|281.07|0
1644268540000|2022-02-07 21:15:40|283.15|280.95|282.94|280.74|283.15|280.95|282.94|280.74|0
1644268550000|2022-02-07 21:15:50|283.15|280.95|283.15|280.95|283.15|280.95|282.94|280.74|0
1644268560000|2022-02-07 21:16:00|282.94|280.74|283.15|280.95|283.15|280.95|282.94|280.74|0
1644268570000|2022-02-07 21:16:10|283.37|281.17|282.94|280.74|283.37|281.17|282.94|280.74|0
1644268580000|2022-02-07 21:16:20|282.72|280.52|282.62|280.42|282.72|280.52|282.62|280.42|0
1644268590000|2022-02-07 21:16:30|282.5|280.3|282.94|280.74|282.94|280.74|282.5|280.3|0
1644268600000|2022-02-07 21:16:40|283.15|280.95|283.15|280.95|283.15|280.95|283.15|280.95|0
1644268610000|2022-02-07 21:16:50|282.29|280.09|282.29|280.09|282.29|280.09|282.29|280.09|0
1644268620000|2022-02-07 21:17:00|282.4|280.2|282.62|280.42|282.62|280.42|282.4|280.2|0
1644268630000|2022-02-07 21:17:10|282.5|280.3|282.72|280.52|282.72|280.52|282.5|280.3|0
1644268640000|2022-02-07 21:17:20|282.94|280.74|283.15|280.95|283.15|280.95|282.94|280.74|0
1644268650000|2022-02-07 21:17:30|282.94|280.74|282.94|280.74|282.94|280.74|282.94|280.74|0
1644268660000|2022-02-07 21:17:40|283.15|280.95|282.94|280.74|283.15|280.95|282.94|280.74|0
1644268670000|2022-02-07 21:17:50|283.15|280.95|283.15|280.95|283.15|280.95|283.15|280.95|0
1644268690000|2022-02-07 21:18:10|283.37|281.17|283.37|281.17|283.37|281.17|283.37|281.17|0
1644268710000|2022-02-07 21:18:30|283.59|281.39|283.59|281.39|283.59|281.39|283.37|281.17|0
1644268720000|2022-02-07 21:18:40|283.8|281.6|283.8|281.6|283.8|281.6|283.8|281.6|0
1644268730000|2022-02-07 21:18:50|284.02|281.82|284.02|281.82|284.02|281.82|284.02|281.82|0
1644268750000|2022-02-07 21:19:10|283.8|281.6|283.59|281.39|283.8|281.6|283.59|281.39|0
1644268760000|2022-02-07 21:19:20|283.8|281.6|283.8|281.6|283.8|281.6|283.8|281.6|0
1644268770000|2022-02-07 21:19:30|284.02|281.82|284.02|281.82|284.02|281.82|284.02|281.82|0
1644268780000|2022-02-07 21:19:40|283.8|281.6|283.48|281.28|283.8|281.6|283.48|281.28|0
1644268790000|2022-02-07 21:19:50|283.59|281.39|283.48|281.28|283.59|281.39|283.37|281.17|0
1644268800000|2022-02-07 21:20:00|283.15|280.95|283.15|280.95|283.26|281.06|283.15|280.95|0
1644268810000|2022-02-07 21:20:10|282.93|280.73|282.93|280.73|282.93|280.73|282.93|280.73|0
1644268820000|2022-02-07 21:20:20|283.05|280.85|283.15|280.95|283.15|280.95|282.93|280.73|0
1644268860000|2022-02-07 21:21:00|282.93|280.73|282.93|280.73|282.93|280.73|282.93|280.73|0
1644268900000|2022-02-07 21:21:40|283.15|280.95|283.59|281.39|283.59|281.39|283.15|280.95|0
1644268920000|2022-02-07 21:22:00|283.37|281.17|283.15|280.95|283.37|281.17|283.15|280.95|0
1644268930000|2022-02-07 21:22:10|283.48|281.28|283.48|281.28|283.48|281.28|283.48|281.28|0
1644268940000|2022-02-07 21:22:20|283.59|281.39|283.59|281.39|283.59|281.39|283.59|281.39|0
1644268950000|2022-02-07 21:22:30|283.37|281.17|283.37|281.17|283.37|281.17|283.37|281.17|0
1644268960000|2022-02-07 21:22:40|283.15|280.95|283.37|281.17|283.37|281.17|283.15|280.95|0
1644268970000|2022-02-07 21:22:50|283.48|281.28|283.37|281.17|283.48|281.28|283.37|281.17|0
1644268980000|2022-02-07 21:23:00|283.15|280.95|283.15|280.95|283.15|280.95|283.15|280.95|0
1644269000000|2022-02-07 21:23:20|282.93|280.73|282.93|280.73|282.93|280.73|282.93|280.73|0
1644269010000|2022-02-07 21:23:30|283.15|280.95|283.05|280.85|283.37|281.17|283.05|280.85|0
1644269020000|2022-02-07 21:23:40|283.15|280.95|283.37|281.17|283.37|281.17|283.15|280.95|0
1644269030000|2022-02-07 21:23:50|283.26|281.06|283.37|281.17|283.37|281.17|283.26|281.06|0
1644269040000|2022-02-07 21:24:00|283.15|280.95|283.15|280.95|283.15|280.95|283.15|280.95|0
1644269050000|2022-02-07 21:24:10|283.58|281.38|283.58|281.38|283.58|281.38|283.58|281.38|0
1644269060000|2022-02-07 21:24:20|283.37|281.17|283.15|280.95|283.37|281.17|283.15|280.95|0
1644269070000|2022-02-07 21:24:30|283.37|281.17|283.37|281.17|283.37|281.17|283.37|281.17|0
1644269080000|2022-02-07 21:24:40|283.26|281.06|283.26|281.06|283.26|281.06|283.26|281.06|0
1644269090000|2022-02-07 21:24:50|283.15|280.95|283.15|280.95|283.15|280.95|283.15|280.95|0
1644269100000|2022-02-07 21:25:00|282.93|280.73|283.15|280.95|283.15|280.95|282.93|280.73|0
1644269120000|2022-02-07 21:25:20|282.93|280.73|282.93|280.73|282.93|280.73|282.93|280.73|0
1644269130000|2022-02-07 21:25:30|282.5|280.3|282.28|280.08|282.5|280.3|282.28|280.08|0
1644269140000|2022-02-07 21:25:40|282.06|279.86|282.06|279.86|282.18|279.98|282.06|279.86|0
1644269150000|2022-02-07 21:25:50|281.85|279.65|282.06|279.86|282.06|279.86|281.85|279.65|0
1644269160000|2022-02-07 21:26:00|282.28|280.08|282.5|280.3|282.5|280.3|282.28|280.08|0
1644269170000|2022-02-07 21:26:10|282.72|280.52|282.5|280.3|282.72|280.52|282.5|280.3|0
1644269180000|2022-02-07 21:26:20|282.72|280.52|282.72|280.52|282.72|280.52|282.72|280.52|0
1644269190000|2022-02-07 21:26:30|282.61|280.41|282.61|280.41|282.61|280.41|282.61|280.41|0
1644269200000|2022-02-07 21:26:40|282.39|280.19|282.71|280.51|282.71|280.51|282.39|280.19|0
1644269220000|2022-02-07 21:27:00|282.5|280.3|282.5|280.3|282.5|280.3|282.5|280.3|0
1644269230000|2022-02-07 21:27:10|282.28|280.08|282.06|279.86|282.28|280.08|282.06|279.86|0
1644269240000|2022-02-07 21:27:20|281.85|279.65|282.06|279.86|282.06|279.86|281.85|279.65|0
1644269250000|2022-02-07 21:27:30|281.85|279.65|281.85|279.65|281.85|279.65|281.85|279.65|0
1644269260000|2022-02-07 21:27:40|282.28|280.08|282.28|280.08|282.28|280.08|282.28|280.08|0
1644269270000|2022-02-07 21:27:50|282.39|280.19|282.5|280.3|282.5|280.3|282.39|280.19|0
1644269280000|2022-02-07 21:28:00|282.39|280.19|282.5|280.3|282.5|280.3|282.39|280.19|0
1644269290000|2022-02-07 21:28:10|282.71|280.51|282.61|280.41|282.71|280.51|282.61|280.41|0
1644269300000|2022-02-07 21:28:20|282.5|280.3|282.5|280.3|282.5|280.3|282.39|280.19|0
1644269310000|2022-02-07 21:28:30|282.71|280.51|282.71|280.51|282.71|280.51|282.71|280.51|0
1644269320000|2022-02-07 21:28:40|282.61|280.41|282.5|280.3|282.61|280.41|282.5|280.3|0
1644269330000|2022-02-07 21:28:50|282.61|280.41|282.5|280.3|282.61|280.41|282.5|280.3|0
1644269340000|2022-02-07 21:29:00|282.28|280.08|282.5|280.3|282.5|280.3|282.28|280.08|0
1644269350000|2022-02-07 21:29:10|282.28|280.08|282.28|280.08|282.28|280.08|282.28|280.08|0
1644269380000|2022-02-07 21:29:40|282.18|279.98|281.85|279.65|282.18|279.98|281.85|279.65|0
1644269390000|2022-02-07 21:29:50|281.74|279.54|281.96|279.76|281.96|279.76|281.74|279.54|0
1644269400000|2022-02-07 21:30:00|282.06|279.86|282.5|280.3|282.5|280.3|282.06|279.86|0
1644269410000|2022-02-07 21:30:10|282.28|280.08|282.28|280.08|282.28|280.08|282.28|280.08|0
1644269440000|2022-02-07 21:30:40|282.71|280.51|282.71|280.51|282.71|280.51|282.28|280.08|0
1644269450000|2022-02-07 21:30:50|282.28|280.08|282.71|280.51|282.71|280.51|282.28|280.08|0
1644269460000|2022-02-07 21:31:00|282.5|280.3|282.5|280.3|282.5|280.3|282.5|280.3|0
1644269470000|2022-02-07 21:31:10|282.28|280.08|282.28|280.08|282.28|280.08|282.28|280.08|0
1644269480000|2022-02-07 21:31:20|282.5|280.3|282.06|279.86|282.5|280.3|282.06|279.86|0
1644269490000|2022-02-07 21:31:30|282.28|280.08|282.28|280.08|282.28|280.08|282.28|280.08|0
1644269530000|2022-02-07 21:32:10|282.5|280.3|282.5|280.3|282.5|280.3|282.5|280.3|0
1644269540000|2022-02-07 21:32:20|282.39|280.19|282.28|280.08|282.39|280.19|282.28|280.08|0
1644269550000|2022-02-07 21:32:30|282.06|279.86|282.06|279.86|282.06|279.86|282.06|279.86|0
1644269560000|2022-02-07 21:32:40|282.28|280.08|282.06|279.86|282.28|280.08|282.06|279.86|0
1644269570000|2022-02-07 21:32:50|282.28|280.08|282.28|280.08|282.28|280.08|282.28|280.08|0
1644269580000|2022-02-07 21:33:00|282.5|280.3|282.5|280.3|282.71|280.51|282.5|280.3|0
1644269590000|2022-02-07 21:33:10|282.71|280.51|282.71|280.51|282.71|280.51|282.71|280.51|0
1644269610000|2022-02-07 21:33:30|282.5|280.3|282.5|280.3|282.5|280.3|282.5|280.3|0
1644269620000|2022-02-07 21:33:40|282.28|280.08|282.28|280.08|282.28|280.08|282.28|280.08|0
1644269650000|2022-02-07 21:34:10|282.06|279.86|282.06|279.86|282.06|279.86|282.06|279.86|0
1644269680000|2022-02-07 21:34:40|281.84|279.64|281.84|279.64|281.84|279.64|281.84|279.64|0
1644269690000|2022-02-07 21:34:50|282.06|279.86|281.84|279.64|282.06|279.86|281.84|279.64|0
1644269710000|2022-02-07 21:35:10|282.06|279.86|282.06|279.86|282.06|279.86|282.06|279.86|0
1644269730000|2022-02-07 21:35:30|281.84|279.64|282.06|279.86|282.06|279.86|281.84|279.64|0
1644269760000|2022-02-07 21:36:00|281.96|279.76|282.06|279.86|282.06|279.86|281.96|279.76|0
1644269770000|2022-02-07 21:36:10|281.96|279.76|281.84|279.64|281.96|279.76|281.84|279.64|0
1644269790000|2022-02-07 21:36:30|281.63|279.43|281.74|279.54|281.84|279.64|281.63|279.43|0
1644269800000|2022-02-07 21:36:40|281.84|279.64|281.84|279.64|281.84|279.64|281.84|279.64|0
1644269820000|2022-02-07 21:37:00|281.63|279.43|281.63|279.43|281.63|279.43|281.63|279.43|0
1644269840000|2022-02-07 21:37:20|281.84|279.64|281.41|279.21|281.84|279.64|281.41|279.21|0
1644269850000|2022-02-07 21:37:30|281.52|279.32|281.63|279.43|281.63|279.43|281.52|279.32|0
1644269860000|2022-02-07 21:37:40|281.52|279.32|281.63|279.43|281.63|279.43|281.41|279.21|0
1644269870000|2022-02-07 21:37:50|281.41|279.21|281.41|279.21|281.41|279.21|281.41|279.21|0
1644269890000|2022-02-07 21:38:10|281.63|279.43|281.63|279.43|281.63|279.43|281.63|279.43|0
1644269930000|2022-02-07 21:38:50|281.41|279.21|281.63|279.43|281.63|279.43|281.41|279.21|0
1644269940000|2022-02-07 21:39:00|281.84|279.64|281.84|279.64|281.84|279.64|281.84|279.64|0
1644269950000|2022-02-07 21:39:10|282.06|279.86|282.06|279.86|282.06|279.86|282.06|279.86|0
1644270000000|2022-02-07 21:40:00|281.84|279.64|281.84|279.64|281.84|279.64|281.84|279.64|0
1644270010000|2022-02-07 21:40:10|282.28|280.08|282.17|279.97|282.28|280.08|282.17|279.97|0
1644270020000|2022-02-07 21:40:20|282.28|280.08|282.28|280.08|282.28|280.08|282.28|280.08|0
1644270030000|2022-02-07 21:40:30|282.17|279.97|282.17|279.97|282.17|279.97|282.17|279.97|0
1644270040000|2022-02-07 21:40:40|282.28|280.08|282.28|280.08|282.28|280.08|282.28|280.08|0
1644270050000|2022-02-07 21:40:50|282.27|280.07|282.17|279.97|282.27|280.07|282.17|279.97|0
1644270060000|2022-02-07 21:41:00|282.06|279.86|282.06|279.86|282.17|279.97|282.06|279.86|0
1644270070000|2022-02-07 21:41:10|282.27|280.07|282.27|280.07|282.27|280.07|282.27|280.07|0
1644270090000|2022-02-07 21:41:30|282.49|280.29|282.49|280.29|282.49|280.29|282.49|280.29|0
1644270100000|2022-02-07 21:41:40|282.39|280.19|282.39|280.19|282.39|280.19|282.27|280.07|0
1644270110000|2022-02-07 21:41:50|282.27|280.07|282.27|280.07|282.39|280.19|282.27|280.07|0
1644270120000|2022-02-07 21:42:00|282.49|280.29|282.49|280.29|282.49|280.29|282.49|280.29|0
1644270130000|2022-02-07 21:42:10|282.71|280.51|282.71|280.51|282.71|280.51|282.71|280.51|0
1644270150000|2022-02-07 21:42:30|282.93|280.73|282.93|280.73|282.93|280.73|282.93|280.73|0
1644270160000|2022-02-07 21:42:40|282.49|280.29|282.71|280.51|282.71|280.51|282.49|280.29|0
1644270180000|2022-02-07 21:43:00|282.6|280.4|282.71|280.51|282.71|280.51|282.6|280.4|0
1644270200000|2022-02-07 21:43:20|282.49|280.29|282.49|280.29|282.49|280.29|282.49|280.29|0
1644270230000|2022-02-07 21:43:50|282.92|280.72|282.92|280.72|282.92|280.72|282.92|280.72|0
1644270250000|2022-02-07 21:44:10|282.49|280.29|282.49|280.29|282.49|280.29|282.49|280.29|0
1644270270000|2022-02-07 21:44:30|282.39|280.19|282.39|280.19|282.39|280.19|282.39|280.19|0
1644270280000|2022-02-07 21:44:40|282.49|280.29|282.71|280.51|282.71|280.51|282.49|280.29|0
1644270320000|2022-02-07 21:45:20|282.92|280.72|282.92|280.72|282.92|280.72|282.92|280.72|0
1644270350000|2022-02-07 21:45:50|283.14|280.94|282.92|280.72|283.14|280.94|282.92|280.72|0
1644270360000|2022-02-07 21:46:00|282.71|280.51|282.71|280.51|282.71|280.51|282.71|280.51|0
1644270380000|2022-02-07 21:46:20|282.92|280.72|283.14|280.94|283.14|280.94|282.92|280.72|0
1644270430000|2022-02-07 21:47:10|283.36|281.16|283.36|281.16|283.36|281.16|283.36|281.16|0
1644270440000|2022-02-07 21:47:20|283.57|281.37|283.57|281.37|283.57|281.37|283.57|281.37|0
1644270460000|2022-02-07 21:47:40|283.36|281.16|283.36|281.16|283.47|281.27|283.36|281.16|0
1644270470000|2022-02-07 21:47:50|283.57|281.37|283.57|281.37|283.57|281.37|283.57|281.37|0
1644270510000|2022-02-07 21:48:30|283.47|281.27|283.36|281.16|283.47|281.27|283.36|281.16|0
1644270520000|2022-02-07 21:48:40|283.14|280.94|283.14|280.94|283.14|280.94|283.14|280.94|0
1644270540000|2022-02-07 21:49:00|282.92|280.72|282.92|280.72|282.92|280.72|282.71|280.51|0
1644270560000|2022-02-07 21:49:20|282.71|280.51|282.71|280.51|282.71|280.51|282.71|280.51|0
1644270570000|2022-02-07 21:49:30|282.92|280.72|282.92|280.72|282.92|280.72|282.92|280.72|0
1644270590000|2022-02-07 21:49:50|282.7|280.5|282.7|280.5|282.7|280.5|282.7|280.5|0
1644270600000|2022-02-07 21:50:00|282.49|280.29|282.49|280.29|282.49|280.29|282.49|280.29|0
1644270640000|2022-02-07 21:50:40|282.6|280.4|282.92|280.72|282.92|280.72|282.6|280.4|0
1644270650000|2022-02-07 21:50:50|282.7|280.5|282.7|280.5|282.7|280.5|282.7|280.5|0
1644270680000|2022-02-07 21:51:20|282.49|280.29|282.49|280.29|282.49|280.29|282.49|280.29|0
1644270710000|2022-02-07 21:51:50|282.27|280.07|282.27|280.07|282.27|280.07|282.27|280.07|0
1644270760000|2022-02-07 21:52:40|282.05|279.85|282.05|279.85|282.05|279.85|282.05|279.85|0
1644270780000|2022-02-07 21:53:00|281.95|279.75|281.95|279.75|281.95|279.75|281.95|279.75|0
1644270790000|2022-02-07 21:53:10|281.62|279.42|281.62|279.42|281.62|279.42|281.62|279.42|0
1644270800000|2022-02-07 21:53:20|281.84|279.64|281.84|279.64|281.84|279.64|281.62|279.42|0
1644270820000|2022-02-07 21:53:40|282.05|279.85|282.05|279.85|282.05|279.85|282.05|279.85|0
1644270830000|2022-02-07 21:53:50|281.95|279.75|281.84|279.64|281.95|279.75|281.84|279.64|0
1644270840000|2022-02-07 21:54:00|281.62|279.42|281.73|279.53|281.84|279.64|281.62|279.42|0
1644270850000|2022-02-07 21:54:10|281.62|279.42|281.84|279.64|281.84|279.64|281.62|279.42|0
1644270870000|2022-02-07 21:54:30|281.62|279.42|281.62|279.42|281.73|279.53|281.62|279.42|0
1644270890000|2022-02-07 21:54:50|281.4|279.2|281.19|278.99|281.4|279.2|281.19|278.99|0
1644270900000|2022-02-07 21:55:00|281.4|279.2|281.4|279.2|281.4|279.2|281.4|279.2|0
1644270910000|2022-02-07 21:55:10|281.62|279.42|281.62|279.42|281.62|279.42|281.51|279.31|0
1644270960000|2022-02-07 21:56:00|281.4|279.2|281.51|279.31|281.51|279.31|281.4|279.2|0
1644270970000|2022-02-07 21:56:10|281.62|279.42|281.62|279.42|281.62|279.42|281.62|279.42|0
1644270980000|2022-02-07 21:56:20|281.51|279.31|281.51|279.31|281.51|279.31|281.51|279.31|0
1644270990000|2022-02-07 21:56:30|281.4|279.2|281.51|279.31|281.51|279.31|281.4|279.2|0
1644271000000|2022-02-07 21:56:40|281.62|279.42|281.62|279.42|281.62|279.42|281.62|279.42|0
1644271010000|2022-02-07 21:56:50|281.4|279.2|281.4|279.2|281.4|279.2|281.4|279.2|0
1644271030000|2022-02-07 21:57:10|281.83|279.63|281.83|279.63|281.83|279.63|281.83|279.63|0
1644271070000|2022-02-07 21:57:50|281.95|279.75|281.95|279.75|281.95|279.75|281.95|279.75|0
1644271080000|2022-02-07 21:58:00|281.83|279.63|281.83|279.63|281.83|279.63|281.83|279.63|0
1644271090000|2022-02-07 21:58:10|281.73|279.53|281.83|279.63|281.83|279.63|281.73|279.53|0
1644271100000|2022-02-07 21:58:20|282.05|279.85|282.05|279.85|282.05|279.85|282.05|279.85|0
1644271140000|2022-02-07 21:59:00|282.27|280.07|282.27|280.07|282.27|280.07|282.27|280.07|0
1644271150000|2022-02-07 21:59:10|282.48|280.28|282.48|280.28|282.48|280.28|282.48|280.28|0
1644271160000|2022-02-07 21:59:20|282.27|280.07|282.05|279.85|282.27|280.07|282.05|279.85|0
1644271190000|2022-02-07 21:59:50|282.16|279.96|282.16|279.96|282.16|279.96|281.95|279.75|0
1644271200000|2022-02-07 22:00:00|282.43|280.23|282.24|280.04|282.43|280.23|282.24|280.04|0
1644271310000|2022-02-07 22:01:50|282.12|279.92|282.12|279.92|282.12|279.92|282.12|279.92|0
1644271350000|2022-02-07 22:02:30|282.14|279.94|282.12|279.92|282.14|279.94|282.12|279.92|0
1644271390000|2022-02-07 22:03:10|281.8|279.6|281.58|279.38|281.8|279.6|281.58|279.38|0
1644271400000|2022-02-07 22:03:20|282.05|279.85|282.05|279.85|282.05|279.85|282.05|279.85|0
1644271410000|2022-02-07 22:03:30|282.14|279.94|282.14|279.94|282.14|279.94|282.14|279.94|0
1644271420000|2022-02-07 22:03:40|281.99|279.79|281.99|279.79|281.99|279.79|281.99|279.79|0
1644271440000|2022-02-07 22:04:00|281.93|279.73|281.89|279.69|281.93|279.73|281.89|279.69|0
1644271500000|2022-02-07 22:05:00|281.58|279.38|281.58|279.38|281.58|279.38|281.58|279.38|0
1644271520000|2022-02-07 22:05:20|281.89|279.69|281.89|279.69|281.89|279.69|281.89|279.69|0
1644271560000|2022-02-07 22:06:00|281.93|279.73|281.93|279.73|281.93|279.73|281.93|279.73|0
1644271630000|2022-02-07 22:07:10|281.95|279.75|281.95|279.75|281.95|279.75|281.95|279.75|0
1644271640000|2022-02-07 22:07:20|282.02|279.82|282.08|279.88|282.08|279.88|282.02|279.82|0
1644271650000|2022-02-07 22:07:30|281.93|279.73|282.02|279.82|282.02|279.82|281.93|279.73|0
1644271670000|2022-02-07 22:07:50|282.08|279.88|281.89|279.69|282.08|279.88|281.89|279.69|0
1644271690000|2022-02-07 22:08:10|281.92|279.72|281.92|279.72|281.92|279.72|281.92|279.72|0
1644271700000|2022-02-07 22:08:20|281.95|279.75|281.92|279.72|281.95|279.75|281.92|279.72|0
1644271780000|2022-02-07 22:09:40|281.95|279.75|281.95|279.75|281.95|279.75|281.95|279.75|0
1644271790000|2022-02-07 22:09:50|281.92|279.72|281.92|279.72|281.92|279.72|281.92|279.72|0
1644271810000|2022-02-07 22:10:10|282.05|279.85|281.92|279.72|282.05|279.85|281.92|279.72|0
1644271830000|2022-02-07 22:10:30|281.98|279.78|281.98|279.78|281.98|279.78|281.98|279.78|0
1644271890000|2022-02-07 22:11:30|282.02|279.82|282.02|279.82|282.02|279.82|282.02|279.82|0
1644271900000|2022-02-07 22:11:40|281.85|279.65|281.85|279.65|281.85|279.65|281.85|279.65|0
1644271930000|2022-02-07 22:12:10|281.83|279.63|281.83|279.63|281.83|279.63|281.83|279.63|0
1644271940000|2022-02-07 22:12:20|281.95|279.75|281.95|279.75|281.95|279.75|281.95|279.75|0
1644271950000|2022-02-07 22:12:30|281.83|279.63|281.83|279.63|281.83|279.63|281.83|279.63|0
1644272020000|2022-02-07 22:13:40|281.79|279.59|281.79|279.59|281.79|279.59|281.79|279.59|0
1644272030000|2022-02-07 22:13:50|281.83|279.63|281.83|279.63|281.83|279.63|281.83|279.63|0
1644272130000|2022-02-07 22:15:30|281.98|279.78|281.98|279.78|281.98|279.78|281.98|279.78|0
1644272190000|2022-02-07 22:16:30|282.14|279.94|282.14|279.94|282.14|279.94|282.14|279.94|0
1644272200000|2022-02-07 22:16:40|281.98|279.78|281.98|279.78|281.98|279.78|281.98|279.78|0
1644272240000|2022-02-07 22:17:20|282.08|279.88|282.08|279.88|282.08|279.88|282.08|279.88|0
1644272310000|2022-02-07 22:18:30|282.04|279.84|282.04|279.84|282.04|279.84|282.04|279.84|0
1644272330000|2022-02-07 22:18:50|282.11|279.91|282.11|279.91|282.11|279.91|282.11|279.91|0
1644272370000|2022-02-07 22:19:30|282.27|280.07|282.29|280.09|282.29|280.09|282.27|280.07|0
1644272450000|2022-02-07 22:20:50|282.04|279.84|282.04|279.84|282.04|279.84|282.04|279.84|0
1644272490000|2022-02-07 22:21:30|281.94|279.74|281.94|279.74|281.94|279.74|281.94|279.74|0
1644272500000|2022-02-07 22:21:40|281.57|279.37|281.88|279.68|281.88|279.68|281.57|279.37|0
1644272520000|2022-02-07 22:22:00|281.57|279.37|281.57|279.37|281.57|279.37|281.57|279.37|0
1644272550000|2022-02-07 22:22:30|281.54|279.34|281.54|279.34|281.54|279.34|281.54|279.34|0
1644272560000|2022-02-07 22:22:40|281.44|279.24|281.57|279.37|281.57|279.37|281.44|279.24|0
1644272660000|2022-02-07 22:24:20|281.88|279.68|281.57|279.37|281.88|279.68|281.57|279.37|0
1644272670000|2022-02-07 22:24:30|281.69|279.49|281.69|279.49|281.69|279.49|281.69|279.49|0
1644272690000|2022-02-07 22:24:50|281.79|279.59|281.79|279.59|281.79|279.59|281.79|279.59|0
1644272710000|2022-02-07 22:25:10|281.88|279.68|281.88|279.68|281.92|279.72|281.88|279.68|0
1644272720000|2022-02-07 22:25:20|281.85|279.65|281.85|279.65|281.85|279.65|281.85|279.65|0
1644272740000|2022-02-07 22:25:40|281.73|279.53|281.73|279.53|281.73|279.53|281.73|279.53|0
1644272750000|2022-02-07 22:25:50|281.85|279.65|281.75|279.55|281.85|279.65|281.69|279.49|0
1644272810000|2022-02-07 22:26:50|281.73|279.53|281.73|279.53|281.73|279.53|281.73|279.53|0
1644272820000|2022-02-07 22:27:00|281.92|279.72|281.92|279.72|281.92|279.72|281.92|279.72|0
1644272830000|2022-02-07 22:27:10|281.66|279.46|281.66|279.46|281.66|279.46|281.66|279.46|0
1644272850000|2022-02-07 22:27:30|281.73|279.53|281.73|279.53|281.73|279.53|281.73|279.53|0
1644272860000|2022-02-07 22:27:40|281.75|279.55|281.75|279.55|281.75|279.55|281.75|279.55|0
1644272870000|2022-02-07 22:27:50|281.85|279.65|281.85|279.65|281.85|279.65|281.85|279.65|0
1644272880000|2022-02-07 22:28:00|281.98|279.78|281.85|279.65|281.98|279.78|281.85|279.65|0
1644272930000|2022-02-07 22:28:50|281.94|279.74|281.94|279.74|281.94|279.74|281.94|279.74|0
1644272940000|2022-02-07 22:29:00|281.98|279.78|281.88|279.68|281.98|279.78|281.88|279.68|0
1644272990000|2022-02-07 22:29:50|282.13|279.93|282.13|279.93|282.13|279.93|282.13|279.93|0
1644273000000|2022-02-07 22:30:00|282.23|280.03|282.23|280.03|282.23|280.03|282.23|280.03|0
1644273010000|2022-02-07 22:30:10|282.2|280|282.2|280|282.2|280|282.2|280|0
1644273040000|2022-02-07 22:30:40|282.11|279.91|282.11|279.91|282.11|279.91|282.11|279.91|0
1644273050000|2022-02-07 22:30:50|281.88|279.68|281.98|279.78|281.98|279.78|281.88|279.68|0
1644273070000|2022-02-07 22:31:10|282.07|279.87|281.94|279.74|282.07|279.87|281.94|279.74|0
1644273210000|2022-02-07 22:33:30|281.82|279.62|281.82|279.62|281.82|279.62|281.82|279.62|0
1644273220000|2022-02-07 22:33:40|281.84|279.64|281.84|279.64|281.84|279.64|281.84|279.64|0
1644273230000|2022-02-07 22:33:50|281.91|279.71|281.91|279.71|281.91|279.71|281.91|279.71|0
1644273240000|2022-02-07 22:34:00|281.94|279.74|281.82|279.62|281.94|279.74|281.82|279.62|0
1644273250000|2022-02-07 22:34:10|281.84|279.64|281.84|279.64|281.84|279.64|281.84|279.64|0
1644273280000|2022-02-07 22:34:40|281.72|279.52|281.72|279.52|281.72|279.52|281.72|279.52|0
1644273300000|2022-02-07 22:35:00|281.84|279.64|281.84|279.64|281.84|279.64|281.84|279.64|0
1644273340000|2022-02-07 22:35:40|281.72|279.52|281.72|279.52|281.72|279.52|281.72|279.52|0
1644273350000|2022-02-07 22:35:50|281.69|279.49|281.69|279.49|281.69|279.49|281.69|279.49|0
1644273360000|2022-02-07 22:36:00|281.57|279.37|281.57|279.37|281.57|279.37|281.57|279.37|0
1644273380000|2022-02-07 22:36:20|281.69|279.49|281.53|279.33|281.69|279.49|281.53|279.33|0
1644273390000|2022-02-07 22:36:30|281.82|279.62|281.84|279.64|281.84|279.64|281.82|279.62|0
1644273410000|2022-02-07 22:36:50|281.63|279.43|281.59|279.39|281.63|279.43|281.59|279.39|0
1644273530000|2022-02-07 22:38:50|281.63|279.43|281.59|279.39|281.63|279.43|281.59|279.39|0
1644273670000|2022-02-07 22:41:10|281.65|279.45|281.65|279.45|281.65|279.45|281.65|279.45|0
1644273680000|2022-02-07 22:41:20|281.62|279.42|281.62|279.42|281.62|279.42|281.62|279.42|0
1644273690000|2022-02-07 22:41:30|281.59|279.39|281.62|279.42|281.62|279.42|281.59|279.39|0
1644273700000|2022-02-07 22:41:40|281.65|279.45|281.65|279.45|281.65|279.45|281.65|279.45|0
1644273730000|2022-02-07 22:42:10|281.62|279.42|281.62|279.42|281.62|279.42|281.62|279.42|0
1644273740000|2022-02-07 22:42:20|281.59|279.39|281.59|279.39|281.59|279.39|281.59|279.39|0
1644273750000|2022-02-07 22:42:30|281.56|279.36|281.56|279.36|281.56|279.36|281.56|279.36|0
1644273870000|2022-02-07 22:44:30|281.59|279.39|281.59|279.39|281.59|279.39|281.59|279.39|0
1644273880000|2022-02-07 22:44:40|281.31|279.11|281.31|279.11|281.31|279.11|281.31|279.11|0
1644273910000|2022-02-07 22:45:10|281.28|279.08|281.28|279.08|281.28|279.08|281.28|279.08|0
1644273920000|2022-02-07 22:45:20|281.22|279.02|281.21|279.01|281.22|279.02|281.21|279.01|0
1644273980000|2022-02-07 22:46:20|281.28|279.08|281.31|279.11|281.31|279.11|281.28|279.08|0
1644273990000|2022-02-07 22:46:30|281.21|279.01|281.21|279.01|281.21|279.01|281.21|279.01|0
1644274030000|2022-02-07 22:47:10|281.25|279.05|281.25|279.05|281.25|279.05|281.25|279.05|0
1644274060000|2022-02-07 22:47:40|281.12|278.92|281.06|278.86|281.12|278.92|281.06|278.86|0
1644274080000|2022-02-07 22:48:00|281.18|278.98|281.18|278.98|281.18|278.98|281.18|278.98|0
1644274090000|2022-02-07 22:48:10|280.93|278.73|280.93|278.73|280.93|278.73|280.93|278.73|0
1644274110000|2022-02-07 22:48:30|281.08|278.88|281.21|279.01|281.21|279.01|281.08|278.88|0
1644274120000|2022-02-07 22:48:40|281.08|278.88|281.08|278.88|281.08|278.88|281.08|278.88|0
1644274150000|2022-02-07 22:49:10|281.12|278.92|281.12|278.92|281.12|278.92|281.12|278.92|0
1644274210000|2022-02-07 22:50:10|281.18|278.98|281.18|278.98|281.18|278.98|281.18|278.98|0
1644274230000|2022-02-07 22:50:30|281.21|279.01|281.21|279.01|281.21|279.01|281.21|279.01|0
1644274250000|2022-02-07 22:50:50|281.18|278.98|281.18|278.98|281.18|278.98|281.18|278.98|0
1644274330000|2022-02-07 22:52:10|281.27|279.07|281.18|278.98|281.27|279.07|281.18|278.98|0
1644274450000|2022-02-07 22:54:10|281.21|279.01|281.21|279.01|281.21|279.01|281.21|279.01|0
1644274550000|2022-02-07 22:55:50|281.25|279.05|281.25|279.05|281.25|279.05|281.25|279.05|0
1644274560000|2022-02-07 22:56:00|281.24|279.04|281.24|279.04|281.24|279.04|281.24|279.04|0
1644274610000|2022-02-07 22:56:50|281.27|279.07|281.31|279.11|281.31|279.11|281.27|279.07|0
1644274630000|2022-02-07 22:57:10|281.24|279.04|281.24|279.04|281.24|279.04|281.24|279.04|0
1644274720000|2022-02-07 22:58:40|281.3|279.1|281.24|279.04|281.3|279.1|281.24|279.04|0
1644274750000|2022-02-07 22:59:10|281.27|279.07|281.27|279.07|281.27|279.07|281.27|279.07|0
1644274760000|2022-02-07 22:59:20|281.24|279.04|281.24|279.04|281.24|279.04|281.24|279.04|0
1644274770000|2022-02-07 22:59:30|281.27|279.07|281.24|279.04|281.27|279.07|281.24|279.04|0
1644274780000|2022-02-07 22:59:40|281.21|279.01|281.24|279.04|281.24|279.04|281.21|279.01|0
1644274800000|2022-02-07 23:00:00|281.27|279.07|281.7|279.5|281.7|279.5|281.05|278.85|0
1644274810000|2022-02-07 23:00:10|281.59|279.39|281.27|279.07|281.7|279.5|281.27|279.07|0
1644274820000|2022-02-07 23:00:20|281.37|279.17|281.27|279.07|281.37|279.17|281.27|279.07|0
1644274830000|2022-02-07 23:00:30|281.37|279.17|281.37|279.17|281.59|279.39|281.37|279.17|0
1644274840000|2022-02-07 23:00:40|281.59|279.39|281.59|279.39|281.59|279.39|281.59|279.39|0
1644274850000|2022-02-07 23:00:50|281.81|279.61|282.35|280.15|282.35|280.15|281.81|279.61|0
1644274860000|2022-02-07 23:01:00|282.02|279.82|282.35|280.15|282.35|280.15|281.92|279.72|0
1644274870000|2022-02-07 23:01:10|282.46|280.26|283|280.8|283.11|280.91|282.46|280.26|0
1644274880000|2022-02-07 23:01:20|283.11|280.91|283.11|280.91|283.54|281.34|283.11|280.91|0
1644274890000|2022-02-07 23:01:30|282.79|280.59|282.57|280.37|282.79|280.59|282.57|280.37|0
1644274900000|2022-02-07 23:01:40|282.35|280.15|282.46|280.26|282.46|280.26|282.35|280.15|0
1644274920000|2022-02-07 23:02:00|282.24|280.04|282.67|280.47|282.67|280.47|282.24|280.04|0
1644274930000|2022-02-07 23:02:10|282.46|280.26|282.67|280.47|282.67|280.47|282.46|280.26|0
1644274940000|2022-02-07 23:02:20|283.11|280.91|283.11|280.91|283.11|280.91|283.11|280.91|0
1644274950000|2022-02-07 23:02:30|283|280.8|282.89|280.69|283.11|280.91|282.89|280.69|0
1644274960000|2022-02-07 23:02:40|283.11|280.91|283.32|281.12|283.32|281.12|283.11|280.91|0
1644274970000|2022-02-07 23:02:50|283.22|281.02|283.22|281.02|283.54|281.34|283.11|280.91|0
1644274980000|2022-02-07 23:03:00|283.32|281.12|283.32|281.12|283.32|281.12|283.22|281.02|0
1644274990000|2022-02-07 23:03:10|283|280.8|283.11|280.91|283.11|280.91|283|280.8|0
1644275000000|2022-02-07 23:03:20|283.32|281.12|283.11|280.91|283.32|281.12|283.11|280.91|0
1644275010000|2022-02-07 23:03:30|283|280.8|283.11|280.91|283.32|281.12|283|280.8|0
1644275020000|2022-02-07 23:03:40|282.89|280.69|282.67|280.47|282.89|280.69|282.67|280.47|0
1644275030000|2022-02-07 23:03:50|282.89|280.69|282.79|280.59|282.89|280.69|282.57|280.37|0
1644275040000|2022-02-07 23:04:00|282.89|280.69|282.89|280.69|283.32|281.12|282.89|280.69|0
1644275060000|2022-02-07 23:04:20|282.35|280.15|282.46|280.26|282.46|280.26|282.24|280.04|0
1644275070000|2022-02-07 23:04:30|282.57|280.37|282.57|280.37|282.57|280.37|282.57|280.37|0
1644275080000|2022-02-07 23:04:40|282.46|280.26|282.24|280.04|282.46|280.26|282.24|280.04|0
1644275090000|2022-02-07 23:04:50|282.35|280.15|282.46|280.26|282.46|280.26|282.35|280.15|0
1644275100000|2022-02-07 23:05:00|282.35|280.15|282.46|280.26|282.46|280.26|282.35|280.15|0
1644275120000|2022-02-07 23:05:20|282.35|280.15|282.35|280.15|282.35|280.15|282.35|280.15|0
1644275130000|2022-02-07 23:05:30|282.24|280.04|282.24|280.04|282.35|280.15|282.24|280.04|0
1644275140000|2022-02-07 23:05:40|282.45|280.25|282.67|280.47|282.67|280.47|282.45|280.25|0
1644275150000|2022-02-07 23:05:50|282.78|280.58|282.67|280.47|282.78|280.58|282.67|280.47|0
1644275160000|2022-02-07 23:06:00|282.78|280.58|283.11|280.91|283.11|280.91|282.78|280.58|0
1644275170000|2022-02-07 23:06:10|283|280.8|283|280.8|283.11|280.91|283|280.8|0
1644275180000|2022-02-07 23:06:20|282.89|280.69|283.11|280.91|283.11|280.91|282.89|280.69|0
1644275190000|2022-02-07 23:06:30|283.97|281.77|284.19|281.99|284.19|281.99|283.76|281.56|0
1644275200000|2022-02-07 23:06:40|284.09|281.89|283.76|281.56|284.09|281.89|283.76|281.56|0
1644275210000|2022-02-07 23:06:50|283.65|281.45|283.54|281.34|283.76|281.56|283.54|281.34|0
1644275220000|2022-02-07 23:07:00|283.65|281.45|283.54|281.34|283.65|281.45|283.54|281.34|0
1644275230000|2022-02-07 23:07:10|283.44|281.24|283.54|281.34|283.54|281.34|283.44|281.24|0
1644275240000|2022-02-07 23:07:20|283.44|281.24|283.65|281.45|283.76|281.56|283.44|281.24|0
1644275250000|2022-02-07 23:07:30|283.76|281.56|283.32|281.12|283.76|281.56|283.32|281.12|0
1644275260000|2022-02-07 23:07:40|283.11|280.91|283.11|280.91|283.11|280.91|283.11|280.91|0
1644275270000|2022-02-07 23:07:50|282.89|280.69|282.89|280.69|282.89|280.69|282.89|280.69|0
1644275280000|2022-02-07 23:08:00|283|280.8|283.32|281.12|283.32|281.12|283|280.8|0
1644275300000|2022-02-07 23:08:20|283.22|281.02|283.1|280.9|283.22|281.02|283.1|280.9|0
1644275310000|2022-02-07 23:08:30|283|280.8|282.89|280.69|283.1|280.9|282.89|280.69|0
1644275320000|2022-02-07 23:08:40|282.57|280.37|283.1|280.9|283.1|280.9|282.57|280.37|0
1644275330000|2022-02-07 23:08:50|282.89|280.69|282.89|280.69|282.89|280.69|282.89|280.69|0
1644275340000|2022-02-07 23:09:00|283.1|280.9|283.32|281.12|283.32|281.12|283.1|280.9|0
1644275350000|2022-02-07 23:09:10|283.54|281.34|283.43|281.23|283.54|281.34|283.43|281.23|0
1644275360000|2022-02-07 23:09:20|283.32|281.12|283.54|281.34|283.54|281.34|283.32|281.12|0
1644275370000|2022-02-07 23:09:30|283.43|281.23|283.43|281.23|283.43|281.23|283.32|281.12|0
1644275380000|2022-02-07 23:09:40|283.54|281.34|283.54|281.34|283.54|281.34|283.54|281.34|0
1644275400000|2022-02-07 23:10:00|283.1|280.9|283.32|281.12|283.32|281.12|283.1|280.9|0
1644275430000|2022-02-07 23:10:30|283.54|281.34|283.32|281.12|283.54|281.34|283.32|281.12|0
1644275440000|2022-02-07 23:10:40|283.22|281.02|283.22|281.02|283.22|281.02|283.22|281.02|0
1644275450000|2022-02-07 23:10:50|283.32|281.12|283.1|280.9|283.32|281.12|283.1|280.9|0
1644275470000|2022-02-07 23:11:10|283.22|281.02|283.22|281.02|283.22|281.02|283.22|281.02|0
1644275480000|2022-02-07 23:11:20|283.32|281.12|283.22|281.02|283.32|281.12|283.22|281.02|0
1644275490000|2022-02-07 23:11:30|283.1|280.9|283.32|281.12|283.32|281.12|283.1|280.9|0
1644275510000|2022-02-07 23:11:50|283.22|281.02|283.22|281.02|283.22|281.02|283.1|280.9|0
1644275520000|2022-02-07 23:12:00|283.1|280.9|283.1|280.9|283.1|280.9|283.1|280.9|0
1644275540000|2022-02-07 23:12:20|283.22|281.02|283.22|281.02|283.22|281.02|283.1|280.9|0
1644275550000|2022-02-07 23:12:30|283.32|281.12|283.32|281.12|283.43|281.23|283.32|281.12|0
1644275560000|2022-02-07 23:12:40|283.1|280.9|283.1|280.9|283.1|280.9|283.1|280.9|0
1644275580000|2022-02-07 23:13:00|282.89|280.69|282.89|280.69|282.89|280.69|282.89|280.69|0
1644275590000|2022-02-07 23:13:10|282.45|280.25|282.45|280.25|282.45|280.25|282.45|280.25|0
1644275600000|2022-02-07 23:13:20|282.67|280.47|282.67|280.47|282.67|280.47|282.67|280.47|0
1644275610000|2022-02-07 23:13:30|282.78|280.58|282.89|280.69|282.89|280.69|282.78|280.58|0
1644275620000|2022-02-07 23:13:40|282.78|280.58|282.67|280.47|282.78|280.58|282.67|280.47|0
1644275630000|2022-02-07 23:13:50|282.45|280.25|282.45|280.25|282.67|280.47|282.45|280.25|0
1644275640000|2022-02-07 23:14:00|282.35|280.15|282.35|280.15|282.45|280.25|282.35|280.15|0
1644275650000|2022-02-07 23:14:10|282.45|280.25|282.45|280.25|282.45|280.25|282.45|280.25|0
1644275660000|2022-02-07 23:14:20|282.67|280.47|282.67|280.47|282.67|280.47|282.67|280.47|0
1644275680000|2022-02-07 23:14:40|282.45|280.25|282.45|280.25|282.45|280.25|282.45|280.25|0
1644275690000|2022-02-07 23:14:50|282.35|280.15|282.23|280.03|282.35|280.15|282.23|280.03|0
1644275700000|2022-02-07 23:15:00|282.45|280.25|282.45|280.25|282.67|280.47|282.45|280.25|0
1644275710000|2022-02-07 23:15:10|282.35|280.15|282.23|280.03|282.35|280.15|282.23|280.03|0
1644275720000|2022-02-07 23:15:20|282.35|280.15|282.13|279.93|282.35|280.15|282.13|279.93|0
1644275730000|2022-02-07 23:15:30|282.02|279.82|282.02|279.82|282.02|279.82|282.02|279.82|0
1644275740000|2022-02-07 23:15:40|282.13|279.93|282.02|279.82|282.13|279.93|282.02|279.82|0
1644275750000|2022-02-07 23:15:50|282.13|279.93|282.23|280.03|282.23|280.03|282.13|279.93|0
1644275770000|2022-02-07 23:16:10|282.13|279.93|282.23|280.03|282.23|280.03|282.13|279.93|0
1644275780000|2022-02-07 23:16:20|282.13|279.93|282.13|279.93|282.13|279.93|282.13|279.93|0
1644275790000|2022-02-07 23:16:30|282.23|280.03|282.23|280.03|282.23|280.03|282.23|280.03|0
1644275820000|2022-02-07 23:17:00|282.45|280.25|282.45|280.25|282.45|280.25|282.45|280.25|0
1644275830000|2022-02-07 23:17:10|282.23|280.03|282.35|280.15|282.35|280.15|282.23|280.03|0
1644275840000|2022-02-07 23:17:20|282.45|280.25|282.35|280.15|282.45|280.25|282.35|280.15|0
1644275850000|2022-02-07 23:17:30|282.45|280.25|282.45|280.25|282.45|280.25|282.45|280.25|0
1644275860000|2022-02-07 23:17:40|282.23|280.03|282.23|280.03|282.23|280.03|282.23|280.03|0
1644275880000|2022-02-07 23:18:00|282.45|280.25|282.35|280.15|282.45|280.25|282.35|280.15|0
1644275890000|2022-02-07 23:18:10|282.45|280.25|282.23|280.03|282.45|280.25|282.23|280.03|0
1644275930000|2022-02-07 23:18:50|282.02|279.82|282.02|279.82|282.02|279.82|282.02|279.82|0
1644275950000|2022-02-07 23:19:10|281.58|279.38|281.58|279.38|281.58|279.38|281.58|279.38|0
1644275960000|2022-02-07 23:19:20|281.8|279.6|282.02|279.82|282.02|279.82|281.8|279.6|0
1644275970000|2022-02-07 23:19:30|282.01|279.81|282.01|279.81|282.01|279.81|282.01|279.81|0
1644275980000|2022-02-07 23:19:40|281.8|279.6|281.58|279.38|281.8|279.6|281.58|279.38|0
1644275990000|2022-02-07 23:19:50|281.36|279.16|281.58|279.38|281.58|279.38|281.36|279.16|0
1644276000000|2022-02-07 23:20:00|280.93|278.73|281.36|279.16|281.36|279.16|280.93|278.73|0
1644276010000|2022-02-07 23:20:10|281.15|278.95|281.8|279.6|281.8|279.6|281.15|278.95|0
1644276020000|2022-02-07 23:20:20|281.69|279.49|281.69|279.49|281.8|279.6|281.69|279.49|0
1644276030000|2022-02-07 23:20:30|281.8|279.6|281.8|279.6|282.01|279.81|281.8|279.6|0
1644276040000|2022-02-07 23:20:40|282.01|279.81|281.91|279.71|282.01|279.81|281.91|279.71|0
1644276050000|2022-02-07 23:20:50|281.8|279.6|281.8|279.6|281.8|279.6|281.8|279.6|0
1644276070000|2022-02-07 23:21:10|282.01|279.81|282.01|279.81|282.01|279.81|282.01|279.81|0
1644276080000|2022-02-07 23:21:20|282.13|279.93|281.8|279.6|282.13|279.93|281.8|279.6|0
1644276090000|2022-02-07 23:21:30|281.69|279.49|281.8|279.6|281.8|279.6|281.69|279.49|0
1644276100000|2022-02-07 23:21:40|281.58|279.38|281.58|279.38|281.58|279.38|281.58|279.38|0
1644276120000|2022-02-07 23:22:00|281.36|279.16|281.36|279.16|281.36|279.16|281.36|279.16|0
1644276130000|2022-02-07 23:22:10|281.48|279.28|281.36|279.16|281.48|279.28|281.36|279.16|0
1644276140000|2022-02-07 23:22:20|281.15|278.95|281.15|278.95|281.15|278.95|281.15|278.95|0
1644276150000|2022-02-07 23:22:30|281.36|279.16|281.26|279.06|281.36|279.16|281.15|278.95|0
1644276160000|2022-02-07 23:22:40|281.04|278.84|280.83|278.63|281.04|278.84|280.83|278.63|0
1644276170000|2022-02-07 23:22:50|280.93|278.73|280.93|278.73|280.93|278.73|280.83|278.63|0
1644276180000|2022-02-07 23:23:00|280.71|278.51|280.93|278.73|280.93|278.73|280.71|278.51|0
1644276190000|2022-02-07 23:23:10|280.83|278.63|280.83|278.63|280.93|278.73|280.71|278.51|0
1644276200000|2022-02-07 23:23:20|280.71|278.51|280.83|278.63|280.83|278.63|280.71|278.51|0
1644276210000|2022-02-07 23:23:30|280.71|278.51|279.42|277.22|280.71|278.51|279.42|277.22|0
1644276220000|2022-02-07 23:23:40|279.31|277.11|279.63|277.43|279.63|277.43|279.31|277.11|0
1644276230000|2022-02-07 23:23:50|279.2|277|279.41|277.21|279.41|277.21|279.2|277|0
1644276240000|2022-02-07 23:24:00|279.31|277.11|279.41|277.21|279.41|277.21|279.31|277.11|0
1644276250000|2022-02-07 23:24:10|279.63|277.43|279.85|277.65|279.85|277.65|279.63|277.43|0
1644276260000|2022-02-07 23:24:20|279.74|277.54|279.85|277.65|280.06|277.86|279.74|277.54|0
1644276270000|2022-02-07 23:24:30|279.96|277.76|279.63|277.43|279.96|277.76|279.63|277.43|0
1644276280000|2022-02-07 23:24:40|279.85|277.65|279.85|277.65|279.85|277.65|279.85|277.65|0
1644276290000|2022-02-07 23:24:50|279.41|277.21|279.74|277.54|279.74|277.54|279.41|277.21|0
1644276300000|2022-02-07 23:25:00|279.85|277.65|279.85|277.65|279.85|277.65|279.74|277.54|0
1644276310000|2022-02-07 23:25:10|280.06|277.86|279.96|277.76|280.06|277.86|279.85|277.65|0
1644276320000|2022-02-07 23:25:20|280.06|277.86|279.63|277.43|280.06|277.86|279.63|277.43|0
1644276330000|2022-02-07 23:25:30|279.74|277.54|279.96|277.76|279.96|277.76|279.74|277.54|0
1644276340000|2022-02-07 23:25:40|280.06|277.86|280.28|278.08|280.71|278.51|280.06|277.86|0
1644276350000|2022-02-07 23:25:50|280.18|277.98|280.18|277.98|280.39|278.19|280.18|277.98|0
1644276360000|2022-02-07 23:26:00|280.06|277.86|280.71|278.51|280.71|278.51|280.06|277.86|0
1644276370000|2022-02-07 23:26:10|280.5|278.3|280.71|278.51|280.71|278.51|280.5|278.3|0
1644276380000|2022-02-07 23:26:20|280.5|278.3|280.5|278.3|280.5|278.3|280.5|278.3|0
1644276390000|2022-02-07 23:26:30|280.39|278.19|280.5|278.3|280.5|278.3|280.39|278.19|0
1644276400000|2022-02-07 23:26:40|280.39|278.19|280.5|278.3|280.5|278.3|280.39|278.19|0
1644276410000|2022-02-07 23:26:50|280.71|278.51|280.5|278.3|280.71|278.51|280.5|278.3|0
1644276420000|2022-02-07 23:27:00|280.28|278.08|280.5|278.3|280.5|278.3|280.28|278.08|0
1644276430000|2022-02-07 23:27:10|280.28|278.08|280.28|278.08|280.28|278.08|280.28|278.08|0
1644276440000|2022-02-07 23:27:20|280.49|278.29|280.49|278.29|280.49|278.29|280.49|278.29|0
1644276460000|2022-02-07 23:27:40|280.71|278.51|280.71|278.51|280.71|278.51|280.71|278.51|0
1644276480000|2022-02-07 23:28:00|280.82|278.62|280.71|278.51|280.82|278.62|280.71|278.51|0
1644276490000|2022-02-07 23:28:10|280.49|278.29|280.49|278.29|280.49|278.29|280.49|278.29|0
1644276510000|2022-02-07 23:28:30|280.28|278.08|280.28|278.08|280.28|278.08|280.28|278.08|0
1644276520000|2022-02-07 23:28:40|280.49|278.29|280.49|278.29|280.49|278.29|280.49|278.29|0
1644276530000|2022-02-07 23:28:50|280.06|277.86|280.39|278.19|280.39|278.19|280.06|277.86|0
1644276550000|2022-02-07 23:29:10|280.49|278.29|280.49|278.29|280.49|278.29|280.28|278.08|0
1644276560000|2022-02-07 23:29:20|280.28|278.08|280.28|278.08|280.28|278.08|280.28|278.08|0
1644276590000|2022-02-07 23:29:50|280.39|278.19|280.39|278.19|280.39|278.19|280.39|278.19|0
1644276600000|2022-02-07 23:30:00|280.49|278.29|280.71|278.51|280.71|278.51|280.06|277.86|0
1644276610000|2022-02-07 23:30:10|280.49|278.29|280.61|278.41|280.71|278.51|280.49|278.29|0
1644276620000|2022-02-07 23:30:20|280.71|278.51|280.93|278.73|280.93|278.73|280.71|278.51|0
1644276640000|2022-02-07 23:30:40|279.84|277.64|280.06|277.86|280.06|277.86|279.84|277.64|0
1644276660000|2022-02-07 23:31:00|279.84|277.64|279.84|277.64|279.84|277.64|279.84|277.64|0
1644276670000|2022-02-07 23:31:10|280.06|277.86|279.96|277.76|280.06|277.86|279.96|277.76|0
1644276680000|2022-02-07 23:31:20|279.84|277.64|279.96|277.76|280.06|277.86|279.84|277.64|0
1644276690000|2022-02-07 23:31:30|279.63|277.43|279.63|277.43|279.63|277.43|279.63|277.43|0
1644276700000|2022-02-07 23:31:40|279.41|277.21|279.41|277.21|279.41|277.21|279.41|277.21|0
1644276710000|2022-02-07 23:31:50|279.63|277.43|279.63|277.43|279.63|277.43|279.63|277.43|0
1644276720000|2022-02-07 23:32:00|279.74|277.54|280.06|277.86|280.06|277.86|279.74|277.54|0
1644276730000|2022-02-07 23:32:10|280.17|277.97|279.96|277.76|280.28|278.08|279.96|277.76|0
1644276750000|2022-02-07 23:32:30|280.06|277.86|280.39|278.19|280.39|278.19|280.06|277.86|0
1644276760000|2022-02-07 23:32:40|280.28|278.08|280.49|278.29|280.49|278.29|280.28|278.08|0
1644276770000|2022-02-07 23:32:50|280.39|278.19|280.39|278.19|280.39|278.19|280.39|278.19|0
1644276800000|2022-02-07 23:33:20|280.28|278.08|280.28|278.08|280.28|278.08|280.28|278.08|0
1644276820000|2022-02-07 23:33:40|280.49|278.29|280.71|278.51|280.71|278.51|280.49|278.29|0
1644276830000|2022-02-07 23:33:50|280.93|278.73|280.82|278.62|280.93|278.73|280.82|278.62|0
1644276840000|2022-02-07 23:34:00|280.71|278.51|280.93|278.73|280.93|278.73|280.71|278.51|0
1644276850000|2022-02-07 23:34:10|281.14|278.94|281.14|278.94|281.25|279.05|281.14|278.94|0
1644276860000|2022-02-07 23:34:20|281.25|279.05|281.36|279.16|281.36|279.16|281.25|279.05|0
1644276870000|2022-02-07 23:34:30|281.57|279.37|281.57|279.37|281.57|279.37|281.25|279.05|0
1644276890000|2022-02-07 23:34:50|281.47|279.27|281.57|279.37|281.57|279.37|281.47|279.27|0
1644276900000|2022-02-07 23:35:00|281.79|279.59|281.25|279.05|281.79|279.59|281.25|279.05|0
1644276910000|2022-02-07 23:35:10|281.14|278.94|281.36|279.16|281.36|279.16|281.14|278.94|0
1644276920000|2022-02-07 23:35:20|281.47|279.27|281.36|279.16|281.57|279.37|281.36|279.16|0
1644276930000|2022-02-07 23:35:30|281.57|279.37|281.69|279.49|281.69|279.49|281.57|279.37|0
1644276940000|2022-02-07 23:35:40|281.57|279.37|281.79|279.59|281.79|279.59|281.57|279.37|0
1644276950000|2022-02-07 23:35:50|281.69|279.49|281.57|279.37|281.69|279.49|281.57|279.37|0
1644276960000|2022-02-07 23:36:00|281.47|279.27|281.57|279.37|281.57|279.37|281.47|279.27|0
1644276970000|2022-02-07 23:36:10|281.79|279.59|281.79|279.59|281.79|279.59|281.79|279.59|0
1644276980000|2022-02-07 23:36:20|282.01|279.81|281.9|279.7|282.01|279.81|281.9|279.7|0
1644276990000|2022-02-07 23:36:30|281.79|279.59|281.9|279.7|281.9|279.7|281.79|279.59|0
1644277000000|2022-02-07 23:36:40|282.01|279.81|281.57|279.37|282.01|279.81|281.57|279.37|0
1644277010000|2022-02-07 23:36:50|281.47|279.27|281.57|279.37|281.57|279.37|281.47|279.27|0
1644277020000|2022-02-07 23:37:00|281.47|279.27|281.36|279.16|281.47|279.27|281.36|279.16|0
1644277030000|2022-02-07 23:37:10|281.69|279.49|281.57|279.37|281.69|279.49|281.57|279.37|0
1644277040000|2022-02-07 23:37:20|281.69|279.49|281.57|279.37|281.79|279.59|281.57|279.37|0
1644277050000|2022-02-07 23:37:30|281.79|279.59|281.57|279.37|281.79|279.59|281.57|279.37|0
1644277070000|2022-02-07 23:37:50|281.79|279.59|281.57|279.37|281.79|279.59|281.57|279.37|0
1644277080000|2022-02-07 23:38:00|281.36|279.16|281.36|279.16|281.36|279.16|281.36|279.16|0
1644277090000|2022-02-07 23:38:10|281.14|278.94|280.71|278.51|281.14|278.94|280.71|278.51|0
1644277110000|2022-02-07 23:38:30|280.92|278.72|280.92|278.72|280.92|278.72|280.92|278.72|0
1644277120000|2022-02-07 23:38:40|280.71|278.51|280.71|278.51|280.71|278.51|280.71|278.51|0
1644277140000|2022-02-07 23:39:00|280.92|278.72|280.92|278.72|280.92|278.72|280.82|278.62|0
1644277160000|2022-02-07 23:39:20|280.82|278.62|280.82|278.62|280.82|278.62|280.82|278.62|0
1644277170000|2022-02-07 23:39:30|281.04|278.84|281.04|278.84|281.04|278.84|281.04|278.84|0
1644277180000|2022-02-07 23:39:40|281.14|278.94|281.36|279.16|281.47|279.27|281.14|278.94|0
1644277190000|2022-02-07 23:39:50|281.47|279.27|281.47|279.27|281.47|279.27|281.36|279.16|0
1644277200000|2022-02-07 23:40:00|281.36|279.16|281.36|279.16|281.36|279.16|281.14|278.94|0
1644277210000|2022-02-07 23:40:10|281.25|279.05|281.14|278.94|281.25|279.05|281.14|278.94|0
1644277220000|2022-02-07 23:40:20|281.03|278.83|280.71|278.51|281.03|278.83|280.71|278.51|0
1644277230000|2022-02-07 23:40:30|280.92|278.72|280.82|278.62|280.92|278.72|280.82|278.62|0
1644277240000|2022-02-07 23:40:40|280.92|278.72|280.82|278.62|280.92|278.72|280.71|278.51|0
1644277250000|2022-02-07 23:40:50|280.92|278.72|280.71|278.51|280.92|278.72|280.71|278.51|0
1644277260000|2022-02-07 23:41:00|280.82|278.62|280.71|278.51|280.82|278.62|280.71|278.51|0
1644277270000|2022-02-07 23:41:10|280.49|278.29|281.03|278.83|281.03|278.83|280.49|278.29|0
1644277280000|2022-02-07 23:41:20|280.92|278.72|281.25|279.05|281.25|279.05|280.92|278.72|0
1644277290000|2022-02-07 23:41:30|281.36|279.16|281.57|279.37|281.57|279.37|281.36|279.16|0
1644277300000|2022-02-07 23:41:40|281.47|279.27|281.57|279.37|281.57|279.37|281.47|279.27|0
1644277320000|2022-02-07 23:42:00|281.47|279.27|281.35|279.15|281.47|279.27|281.35|279.15|0
1644277340000|2022-02-07 23:42:20|281.57|279.37|281.57|279.37|281.57|279.37|281.57|279.37|0
1644277350000|2022-02-07 23:42:30|281.79|279.59|281.57|279.37|281.79|279.59|281.57|279.37|0
1644277360000|2022-02-07 23:42:40|281.79|279.59|281.68|279.48|281.79|279.59|281.68|279.48|0
1644277370000|2022-02-07 23:42:50|281.57|279.37|281.57|279.37|281.57|279.37|281.57|279.37|0
1644277390000|2022-02-07 23:43:10|281.68|279.48|281.68|279.48|281.68|279.48|281.68|279.48|0
1644277400000|2022-02-07 23:43:20|281.79|279.59|281.79|279.59|281.79|279.59|281.79|279.59|0
1644277410000|2022-02-07 23:43:30|281.57|279.37|281.68|279.48|281.68|279.48|281.57|279.37|0
1644277420000|2022-02-07 23:43:40|281.57|279.37|281.57|279.37|281.79|279.59|281.57|279.37|0
1644277430000|2022-02-07 23:43:50|281.68|279.48|281.68|279.48|281.68|279.48|281.68|279.48|0
1644277440000|2022-02-07 23:44:00|281.35|279.15|281.47|279.27|281.57|279.37|281.35|279.15|0
1644277450000|2022-02-07 23:44:10|281.57|279.37|281.47|279.27|281.57|279.37|281.47|279.27|0
1644277470000|2022-02-07 23:44:30|281.14|278.94|281.03|278.83|281.14|278.94|281.03|278.83|0
1644277480000|2022-02-07 23:44:40|281.14|278.94|281.14|278.94|281.14|278.94|281.03|278.83|0
1644277490000|2022-02-07 23:44:50|281.03|278.83|280.92|278.72|281.03|278.83|280.92|278.72|0
1644277500000|2022-02-07 23:45:00|281.03|278.83|280.92|278.72|281.03|278.83|280.92|278.72|0
1644277510000|2022-02-07 23:45:10|280.82|278.62|280.92|278.72|280.92|278.72|280.82|278.62|0
1644277520000|2022-02-07 23:45:20|281.03|278.83|281.03|278.83|281.03|278.83|281.03|278.83|0
1644277530000|2022-02-07 23:45:30|281.25|279.05|280.92|278.72|281.25|279.05|280.92|278.72|0
1644277550000|2022-02-07 23:45:50|281.03|278.83|280.92|278.72|281.03|278.83|280.92|278.72|0
1644277560000|2022-02-07 23:46:00|281.03|278.83|280.92|278.72|281.03|278.83|280.92|278.72|0
1644277580000|2022-02-07 23:46:20|280.7|278.5|280.7|278.5|280.7|278.5|280.7|278.5|0
1644277590000|2022-02-07 23:46:30|280.6|278.4|280.6|278.4|280.6|278.4|280.49|278.29|0
1644277600000|2022-02-07 23:46:40|280.7|278.5|280.6|278.4|280.7|278.5|280.6|278.4|0
1644277610000|2022-02-07 23:46:50|280.49|278.29|280.27|278.07|280.49|278.29|280.27|278.07|0
1644277620000|2022-02-07 23:47:00|279.84|277.64|279.84|277.64|279.84|277.64|279.84|277.64|0
1644277630000|2022-02-07 23:47:10|280.17|277.97|280.05|277.85|280.17|277.97|280.05|277.85|0
1644277650000|2022-02-07 23:47:30|280.17|277.97|280.27|278.07|280.27|278.07|280.17|277.97|0
1644277690000|2022-02-07 23:48:10|280.05|277.85|280.05|277.85|280.05|277.85|280.05|277.85|0
1644277700000|2022-02-07 23:48:20|279.84|277.64|279.84|277.64|279.84|277.64|279.84|277.64|0
1644277710000|2022-02-07 23:48:30|279.73|277.53|279.73|277.53|279.73|277.53|279.73|277.53|0
1644277720000|2022-02-07 23:48:40|279.62|277.42|279.62|277.42|279.62|277.42|279.62|277.42|0
1644277730000|2022-02-07 23:48:50|279.84|277.64|279.84|277.64|279.84|277.64|279.84|277.64|0
1644277740000|2022-02-07 23:49:00|279.73|277.53|279.73|277.53|279.73|277.53|279.73|277.53|0
1644277750000|2022-02-07 23:49:10|279.84|277.64|280.38|278.18|280.38|278.18|279.84|277.64|0
1644277760000|2022-02-07 23:49:20|280.49|278.29|280.05|277.85|280.49|278.29|280.05|277.85|0
1644277770000|2022-02-07 23:49:30|280.27|278.07|280.27|278.07|280.27|278.07|280.27|278.07|0
1644277780000|2022-02-07 23:49:40|280.38|278.18|280.38|278.18|280.38|278.18|280.38|278.18|0
1644277790000|2022-02-07 23:49:50|280.27|278.07|280.27|278.07|280.27|278.07|280.27|278.07|0
1644277800000|2022-02-07 23:50:00|280.16|277.96|280.27|278.07|280.27|278.07|280.05|277.85|0
1644277820000|2022-02-07 23:50:20|280.38|278.18|280.38|278.18|280.38|278.18|280.38|278.18|0
1644277830000|2022-02-07 23:50:30|280.48|278.28|280.27|278.07|280.48|278.28|280.27|278.07|0
1644277850000|2022-02-07 23:50:50|280.05|277.85|280.05|277.85|280.05|277.85|280.05|277.85|0
1644277860000|2022-02-07 23:51:00|280.27|278.07|280.05|277.85|280.27|278.07|279.95|277.75|0
1644277890000|2022-02-07 23:51:30|280.16|277.96|280.27|278.07|280.27|278.07|280.16|277.96|0
1644277910000|2022-02-07 23:51:50|280.48|278.28|280.7|278.5|280.7|278.5|280.48|278.28|0
1644277920000|2022-02-07 23:52:00|280.48|278.28|280.48|278.28|280.48|278.28|280.48|278.28|0
1644277940000|2022-02-07 23:52:20|280.27|278.07|280.27|278.07|280.27|278.07|280.27|278.07|0
1644277980000|2022-02-07 23:53:00|280.48|278.28|280.6|278.4|280.6|278.4|280.48|278.28|0
1644277990000|2022-02-07 23:53:10|280.48|278.28|280.48|278.28|280.48|278.28|280.48|278.28|0
1644278010000|2022-02-07 23:53:30|280.7|278.5|280.7|278.5|280.7|278.5|280.6|278.4|0
1644278020000|2022-02-07 23:53:40|280.48|278.28|280.48|278.28|280.48|278.28|280.48|278.28|0
1644278030000|2022-02-07 23:53:50|280.7|278.5|280.7|278.5|280.7|278.5|280.7|278.5|0
1644278040000|2022-02-07 23:54:00|280.48|278.28|280.48|278.28|280.48|278.28|280.48|278.28|0
1644278060000|2022-02-07 23:54:20|280.7|278.5|280.7|278.5|280.7|278.5|280.7|278.5|0
1644278070000|2022-02-07 23:54:30|280.92|278.72|280.92|278.72|280.92|278.72|280.92|278.72|0
1644278080000|2022-02-07 23:54:40|281.13|278.93|281.03|278.83|281.13|278.93|281.03|278.83|0
1644278090000|2022-02-07 23:54:50|280.92|278.72|280.92|278.72|280.92|278.72|280.92|278.72|0
1644278100000|2022-02-07 23:55:00|281.13|278.93|280.92|278.72|281.13|278.93|280.92|278.72|0
1644278110000|2022-02-07 23:55:10|280.81|278.61|280.81|278.61|280.81|278.61|280.81|278.61|0
1644278120000|2022-02-07 23:55:20|281.13|278.93|281.35|279.15|281.35|279.15|281.13|278.93|0
1644278130000|2022-02-07 23:55:30|281.24|279.04|281.35|279.15|281.35|279.15|281.24|279.04|0
1644278140000|2022-02-07 23:55:40|281.46|279.26|281.35|279.15|281.46|279.26|281.35|279.15|0
1644278160000|2022-02-07 23:56:00|280.92|278.72|280.92|278.72|280.92|278.72|280.92|278.72|0
1644278200000|2022-02-07 23:56:40|280.81|278.61|280.7|278.5|280.81|278.61|280.7|278.5|0
1644278210000|2022-02-07 23:56:50|280.27|278.07|280.27|278.07|280.27|278.07|280.27|278.07|0
1644278220000|2022-02-07 23:57:00|280.38|278.18|280.38|278.18|280.38|278.18|280.27|278.07|0
1644278230000|2022-02-07 23:57:10|280.48|278.28|280.48|278.28|280.48|278.28|280.48|278.28|0
1644278240000|2022-02-07 23:57:20|280.38|278.18|280.27|278.07|280.38|278.18|280.27|278.07|0
1644278260000|2022-02-07 23:57:40|280.48|278.28|280.48|278.28|280.59|278.39|280.38|278.18|0
1644278270000|2022-02-07 23:57:50|280.38|278.18|280.27|278.07|280.38|278.18|280.27|278.07|0
1644278280000|2022-02-07 23:58:00|280.38|278.18|280.48|278.28|280.48|278.28|280.16|277.96|0
1644278290000|2022-02-07 23:58:10|280.7|278.5|280.48|278.28|280.91|278.71|280.48|278.28|0
1644278300000|2022-02-07 23:58:20|280.05|277.85|280.05|277.85|280.05|277.85|280.05|277.85|0
1644278310000|2022-02-07 23:58:30|280.26|278.06|280.26|278.06|280.26|278.06|280.26|278.06|0
1644278320000|2022-02-07 23:58:40|280.38|278.18|280.05|277.85|280.38|278.18|280.05|277.85|0
1644278330000|2022-02-07 23:58:50|279.83|277.63|279.94|277.74|280.05|277.85|279.83|277.63|0
1644278340000|2022-02-07 23:59:00|280.05|277.85|279.83|277.63|280.05|277.85|279.83|277.63|0
1644278350000|2022-02-07 23:59:10|279.94|277.74|279.83|277.63|279.94|277.74|279.83|277.63|0
1644278360000|2022-02-07 23:59:20|279.94|277.74|279.62|277.42|279.94|277.74|279.62|277.42|0
1644278370000|2022-02-07 23:59:30|279.4|277.2|279.4|277.2|279.4|277.2|279.4|277.2|0
1644278380000|2022-02-07 23:59:40|279.3|277.1|279.51|277.31|279.51|277.31|279.3|277.1|0
1644278390000|2022-02-07 23:59:50|279.62|277.42|279.62|277.42|279.62|277.42|279.62|277.42|0
1644278400000|2022-02-08 00:00:00|279.73|277.53|279.18|276.98|279.73|277.53|279.18|276.98|0
1644278410000|2022-02-08 00:00:10|279.08|276.88|278.65|276.45|279.08|276.88|278.65|276.45|0
1644278420000|2022-02-08 00:00:20|278.53|276.33|278.97|276.77|278.97|276.77|278.53|276.33|0
1644278430000|2022-02-08 00:00:30|278.75|276.55|278.75|276.55|278.97|276.77|278.75|276.55|0
1644278440000|2022-02-08 00:00:40|278.32|276.12|278.53|276.33|278.53|276.33|278.32|276.12|0
1644278450000|2022-02-08 00:00:50|278.65|276.45|278.53|276.33|278.65|276.45|278.53|276.33|0
1644278460000|2022-02-08 00:01:00|277.89|275.69|278.1|275.9|278.1|275.9|277.89|275.69|0
1644278470000|2022-02-08 00:01:10|278.32|276.12|278.1|275.9|278.32|276.12|278.1|275.9|0
1644278480000|2022-02-08 00:01:20|278.32|276.12|278.75|276.55|278.75|276.55|278.32|276.12|0
1644278490000|2022-02-08 00:01:30|279.08|276.88|279.18|276.98|279.18|276.98|278.97|276.77|0
1644278500000|2022-02-08 00:01:40|279.08|276.88|279.18|276.98|279.18|276.98|279.08|276.88|0
1644278510000|2022-02-08 00:01:50|279.4|277.2|279.4|277.2|279.61|277.41|279.4|277.2|0
1644278520000|2022-02-08 00:02:00|279.18|276.98|279.4|277.2|279.4|277.2|279.18|276.98|0
1644278530000|2022-02-08 00:02:10|279.18|276.98|279.18|276.98|279.18|276.98|279.18|276.98|0
1644278540000|2022-02-08 00:02:20|279.4|277.2|279.29|277.09|279.4|277.2|279.29|277.09|0
1644278550000|2022-02-08 00:02:30|279.18|276.98|279.4|277.2|279.4|277.2|279.18|276.98|0
1644278570000|2022-02-08 00:02:50|279.51|277.31|279.18|276.98|279.61|277.41|279.18|276.98|0
1644278580000|2022-02-08 00:03:00|279.4|277.2|279.29|277.09|279.4|277.2|279.29|277.09|0
1644278590000|2022-02-08 00:03:10|279.18|276.98|279.18|276.98|279.18|276.98|279.08|276.88|0
1644278600000|2022-02-08 00:03:20|278.97|276.77|279.18|276.98|279.18|276.98|278.97|276.77|0
1644278610000|2022-02-08 00:03:30|278.97|276.77|278.97|276.77|278.97|276.77|278.97|276.77|0
1644278620000|2022-02-08 00:03:40|279.08|276.88|279.08|276.88|279.08|276.88|279.08|276.88|0
1644278630000|2022-02-08 00:03:50|278.97|276.77|278.96|276.76|278.97|276.77|278.75|276.55|0
1644278640000|2022-02-08 00:04:00|278.75|276.55|278.53|276.33|278.75|276.55|278.53|276.33|0
1644278650000|2022-02-08 00:04:10|278.65|276.45|278.53|276.33|278.75|276.55|278.53|276.33|0
1644278660000|2022-02-08 00:04:20|278.65|276.45|278.53|276.33|278.75|276.55|278.53|276.33|0
1644278680000|2022-02-08 00:04:40|278.75|276.55|278.53|276.33|278.75|276.55|278.53|276.33|0
1644278690000|2022-02-08 00:04:50|278.96|276.76|279.18|276.98|279.18|276.98|278.96|276.76|0
1644278700000|2022-02-08 00:05:00|278.96|276.76|279.61|277.41|279.61|277.41|278.96|276.76|0
1644278710000|2022-02-08 00:05:10|279.73|277.53|279.83|277.63|279.83|277.63|279.73|277.53|0
1644278730000|2022-02-08 00:05:30|279.61|277.41|279.83|277.63|279.83|277.63|279.61|277.41|0
1644278740000|2022-02-08 00:05:40|279.61|277.41|279.61|277.41|279.61|277.41|279.61|277.41|0
1644278750000|2022-02-08 00:05:50|279.51|277.31|279.61|277.41|279.61|277.41|279.51|277.31|0
1644278760000|2022-02-08 00:06:00|279.72|277.52|278.96|276.76|279.72|277.52|278.96|276.76|0
1644278770000|2022-02-08 00:06:10|279.18|276.98|279.08|276.88|279.18|276.98|279.08|276.88|0
1644278780000|2022-02-08 00:06:20|278.96|276.76|279.18|276.98|279.18|276.98|278.96|276.76|0
1644278820000|2022-02-08 00:07:00|278.96|276.76|279.4|277.2|279.4|277.2|278.96|276.76|0
1644278830000|2022-02-08 00:07:10|279.18|276.98|279.29|277.09|279.29|277.09|279.18|276.98|0
1644278840000|2022-02-08 00:07:20|279.18|276.98|279.18|276.98|279.18|276.98|279.18|276.98|0
1644278850000|2022-02-08 00:07:30|279.4|277.2|279.29|277.09|279.4|277.2|279.18|276.98|0
1644278860000|2022-02-08 00:07:40|279.4|277.2|279.61|277.41|279.61|277.41|279.4|277.2|0
1644278870000|2022-02-08 00:07:50|279.72|277.52|279.61|277.41|279.72|277.52|279.61|277.41|0
1644278880000|2022-02-08 00:08:00|279.83|277.63|279.83|277.63|279.83|277.63|279.83|277.63|0
1644278890000|2022-02-08 00:08:10|280.04|277.84|280.04|277.84|280.04|277.84|280.04|277.84|0
1644278900000|2022-02-08 00:08:20|279.83|277.63|279.61|277.41|279.83|277.63|279.61|277.41|0
1644278910000|2022-02-08 00:08:30|279.83|277.63|279.83|277.63|279.83|277.63|279.83|277.63|0
1644278920000|2022-02-08 00:08:40|280.04|277.84|279.72|277.52|280.04|277.84|279.72|277.52|0
1644278930000|2022-02-08 00:08:50|279.61|277.41|279.61|277.41|279.61|277.41|279.61|277.41|0
1644278940000|2022-02-08 00:09:00|279.72|277.52|279.83|277.63|279.83|277.63|279.72|277.52|0
1644278950000|2022-02-08 00:09:10|280.04|277.84|280.48|278.28|280.48|278.28|280.04|277.84|0
1644278960000|2022-02-08 00:09:20|280.26|278.06|280.48|278.28|280.48|278.28|280.26|278.06|0
1644278980000|2022-02-08 00:09:40|280.26|278.06|280.26|278.06|280.26|278.06|280.26|278.06|0
1644278990000|2022-02-08 00:09:50|280.04|277.84|280.04|277.84|280.04|277.84|280.04|277.84|0
1644279000000|2022-02-08 00:10:00|280.26|278.06|280.26|278.06|280.26|278.06|280.04|277.84|0
1644279010000|2022-02-08 00:10:10|280.48|278.28|280.26|278.06|280.48|278.28|280.26|278.06|0
1644279020000|2022-02-08 00:10:20|280.37|278.17|280.26|278.06|280.48|278.28|280.26|278.06|0
1644279030000|2022-02-08 00:10:30|280.48|278.28|280.48|278.28|280.48|278.28|280.48|278.28|0
1644279040000|2022-02-08 00:10:40|280.26|278.06|280.04|277.84|280.26|278.06|279.83|277.63|0
1644279050000|2022-02-08 00:10:50|280.26|278.06|280.26|278.06|280.26|278.06|280.26|278.06|0
1644279060000|2022-02-08 00:11:00|280.48|278.28|280.26|278.06|280.48|278.28|280.26|278.06|0
1644279070000|2022-02-08 00:11:10|280.48|278.28|280.69|278.49|280.69|278.49|280.48|278.28|0
1644279080000|2022-02-08 00:11:20|280.91|278.71|280.91|278.71|280.91|278.71|280.91|278.71|0
1644279090000|2022-02-08 00:11:30|281.13|278.93|281.13|278.93|281.13|278.93|281.13|278.93|0
1644279100000|2022-02-08 00:11:40|280.91|278.71|281.13|278.93|281.13|278.93|280.91|278.71|0
1644279110000|2022-02-08 00:11:50|280.91|278.71|280.91|278.71|280.91|278.71|280.91|278.71|0
1644279120000|2022-02-08 00:12:00|281.02|278.82|280.91|278.71|281.02|278.82|280.91|278.71|0
1644279130000|2022-02-08 00:12:10|280.69|278.49|280.69|278.49|280.69|278.49|280.69|278.49|0
1644279140000|2022-02-08 00:12:20|280.91|278.71|280.91|278.71|280.91|278.71|280.91|278.71|0
1644279150000|2022-02-08 00:12:30|280.69|278.49|280.91|278.71|280.91|278.71|280.69|278.49|0
1644279160000|2022-02-08 00:12:40|280.59|278.39|280.69|278.49|280.69|278.49|280.59|278.39|0
1644279170000|2022-02-08 00:12:50|280.91|278.71|280.69|278.49|281.02|278.82|280.69|278.49|0
1644279180000|2022-02-08 00:13:00|280.8|278.6|280.91|278.71|280.91|278.71|280.69|278.49|0
1644279190000|2022-02-08 00:13:10|280.8|278.6|281.02|278.82|281.02|278.82|280.8|278.6|0
1644279200000|2022-02-08 00:13:20|281.12|278.92|280.91|278.71|281.12|278.92|280.91|278.71|0
1644279210000|2022-02-08 00:13:30|281.02|278.82|280.91|278.71|281.02|278.82|280.91|278.71|0
1644279220000|2022-02-08 00:13:40|281.24|279.04|280.91|278.71|281.24|279.04|280.91|278.71|0
1644279230000|2022-02-08 00:13:50|281.02|278.82|280.91|278.71|281.02|278.82|280.91|278.71|0
1644279240000|2022-02-08 00:14:00|281.24|279.04|281.12|278.92|281.24|279.04|281.12|278.92|0
1644279250000|2022-02-08 00:14:10|280.91|278.71|280.91|278.71|280.91|278.71|280.91|278.71|0
1644279270000|2022-02-08 00:14:30|280.69|278.49|280.91|278.71|280.91|278.71|280.69|278.49|0
1644279280000|2022-02-08 00:14:40|280.8|278.6|280.8|278.6|280.91|278.71|280.69|278.49|0
1644279290000|2022-02-08 00:14:50|280.69|278.49|280.91|278.71|280.91|278.71|280.69|278.49|0
1644279300000|2022-02-08 00:15:00|280.69|278.49|280.26|278.06|280.69|278.49|280.26|278.06|0
1644279310000|2022-02-08 00:15:10|280.04|277.84|280.04|277.84|280.04|277.84|280.04|277.84|0
1644279320000|2022-02-08 00:15:20|280.15|277.95|279.82|277.62|280.26|278.06|279.82|277.62|0
1644279330000|2022-02-08 00:15:30|280.04|277.84|279.82|277.62|280.15|277.95|279.82|277.62|0
1644279340000|2022-02-08 00:15:40|280.04|277.84|279.82|277.62|280.04|277.84|279.82|277.62|0
1644279350000|2022-02-08 00:15:50|279.94|277.74|279.61|277.41|279.94|277.74|279.61|277.41|0
1644279360000|2022-02-08 00:16:00|279.39|277.19|279.61|277.41|279.61|277.41|279.39|277.19|0
1644279380000|2022-02-08 00:16:20|279.82|277.62|279.82|277.62|279.82|277.62|279.82|277.62|0
1644279390000|2022-02-08 00:16:30|279.61|277.41|279.61|277.41|279.61|277.41|279.61|277.41|0
1644279420000|2022-02-08 00:17:00|279.72|277.52|279.72|277.52|279.82|277.62|279.61|277.41|0
1644279430000|2022-02-08 00:17:10|279.82|277.62|279.72|277.52|279.82|277.62|279.61|277.41|0
1644279440000|2022-02-08 00:17:20|279.82|277.62|279.61|277.41|279.82|277.62|279.61|277.41|0
1644279460000|2022-02-08 00:17:40|279.82|277.62|279.82|277.62|279.82|277.62|279.82|277.62|0
1644279480000|2022-02-08 00:18:00|280.47|278.27|280.26|278.06|280.47|278.27|280.26|278.06|0
1644279520000|2022-02-08 00:18:40|279.61|277.41|279.61|277.41|279.61|277.41|279.61|277.41|0
1644279540000|2022-02-08 00:19:00|279.39|277.19|279.5|277.3|279.5|277.3|279.39|277.19|0
1644279550000|2022-02-08 00:19:10|279.39|277.19|279.39|277.19|279.5|277.3|279.39|277.19|0
1644279560000|2022-02-08 00:19:20|279.29|277.09|279.39|277.19|279.39|277.19|279.29|277.09|0
1644279580000|2022-02-08 00:19:40|279.61|277.41|279.5|277.3|279.61|277.41|279.5|277.3|0
1644279590000|2022-02-08 00:19:50|279.61|277.41|279.5|277.3|279.61|277.41|279.5|277.3|0
1644279600000|2022-02-08 00:20:00|279.61|277.41|279.39|277.19|279.61|277.41|279.39|277.19|0
1644279630000|2022-02-08 00:20:30|279.61|277.41|279.72|277.52|279.72|277.52|279.61|277.41|0
1644279640000|2022-02-08 00:20:40|279.82|277.62|279.82|277.62|280.04|277.84|279.82|277.62|0
1644279650000|2022-02-08 00:20:50|280.04|277.84|280.25|278.05|280.25|278.05|280.04|277.84|0
1644279660000|2022-02-08 00:21:00|280.47|278.27|280.47|278.27|280.47|278.27|280.47|278.27|0
1644279680000|2022-02-08 00:21:20|280.37|278.17|280.25|278.05|280.37|278.17|280.25|278.05|0
1644279690000|2022-02-08 00:21:30|280.47|278.27|280.47|278.27|280.47|278.27|280.47|278.27|0
1644279730000|2022-02-08 00:22:10|280.58|278.38|280.8|278.6|280.9|278.7|280.58|278.38|0
1644279740000|2022-02-08 00:22:20|280.9|278.7|280.9|278.7|280.9|278.7|280.9|278.7|0
1644279770000|2022-02-08 00:22:50|280.69|278.49|280.69|278.49|280.69|278.49|280.69|278.49|0
1644279790000|2022-02-08 00:23:10|280.58|278.38|281.12|278.92|281.12|278.92|280.58|278.38|0
1644279800000|2022-02-08 00:23:20|281.34|279.14|281.55|279.35|281.55|279.35|281.34|279.14|0
1644279810000|2022-02-08 00:23:30|281.77|279.57|281.55|279.35|281.77|279.57|281.55|279.35|0
1644279820000|2022-02-08 00:23:40|281.77|279.57|281.55|279.35|281.77|279.57|281.55|279.35|0
1644279830000|2022-02-08 00:23:50|281.77|279.57|281.99|279.79|281.99|279.79|281.77|279.57|0
1644279840000|2022-02-08 00:24:00|282.32|280.12|282.64|280.44|282.64|280.44|282.32|280.12|0
1644279850000|2022-02-08 00:24:10|282.85|280.65|282.85|280.65|282.85|280.65|282.64|280.44|0
1644279860000|2022-02-08 00:24:20|283.07|280.87|283.51|281.31|283.51|281.31|283.07|280.87|0
1644279870000|2022-02-08 00:24:30|283.72|281.52|283.94|281.74|284.16|281.96|283.72|281.52|0
1644279880000|2022-02-08 00:24:40|284.16|281.96|283.72|281.52|284.16|281.96|283.72|281.52|0
1644279890000|2022-02-08 00:24:50|283.62|281.42|283.72|281.52|283.72|281.52|283.51|281.31|0
1644279900000|2022-02-08 00:25:00|283.94|281.74|283.51|281.31|283.94|281.74|283.51|281.31|0
1644279910000|2022-02-08 00:25:10|283.29|281.09|283.51|281.31|283.51|281.31|283.07|280.87|0
1644279920000|2022-02-08 00:25:20|283.4|281.2|283.51|281.31|283.51|281.31|283.4|281.2|0
1644279930000|2022-02-08 00:25:30|283.29|281.09|283.29|281.09|283.51|281.31|283.29|281.09|0
1644279940000|2022-02-08 00:25:40|283.4|281.2|283.29|281.09|283.51|281.31|283.29|281.09|0
1644279950000|2022-02-08 00:25:50|283.18|280.98|283.29|281.09|283.29|281.09|283.18|280.98|0
1644279960000|2022-02-08 00:26:00|283.18|280.98|283.07|280.87|283.29|281.09|283.07|280.87|0
1644279970000|2022-02-08 00:26:10|283.29|281.09|283.29|281.09|283.29|281.09|283.29|281.09|0
1644279980000|2022-02-08 00:26:20|283.18|280.98|283.07|280.87|283.18|280.98|283.07|280.87|0
1644279990000|2022-02-08 00:26:30|282.97|280.77|282.53|280.33|282.97|280.77|282.2|280|0
1644280000000|2022-02-08 00:26:40|282.42|280.22|282.42|280.22|282.64|280.44|282.42|280.22|0
1644280010000|2022-02-08 00:26:50|282.53|280.33|282.2|280|282.53|280.33|282.2|280|0
1644280020000|2022-02-08 00:27:00|282.32|280.12|282.32|280.12|282.42|280.22|282.32|280.12|0
1644280030000|2022-02-08 00:27:10|282.42|280.22|282.42|280.22|282.42|280.22|282.32|280.12|0
1644280040000|2022-02-08 00:27:20|282.53|280.33|282.75|280.55|282.75|280.55|282.53|280.33|0
1644280050000|2022-02-08 00:27:30|282.85|280.65|282.97|280.77|282.97|280.77|282.85|280.65|0
1644280060000|2022-02-08 00:27:40|283.07|280.87|283.29|281.09|283.29|281.09|283.07|280.87|0
1644280070000|2022-02-08 00:27:50|283.62|281.42|283.72|281.52|283.72|281.52|283.5|281.3|0
1644280080000|2022-02-08 00:28:00|283.94|281.74|283.72|281.52|283.94|281.74|283.72|281.52|0
1644280090000|2022-02-08 00:28:10|283.94|281.74|283.72|281.52|283.94|281.74|283.72|281.52|0
1644280100000|2022-02-08 00:28:20|283.5|281.3|283.72|281.52|283.72|281.52|283.5|281.3|0
1644280110000|2022-02-08 00:28:30|283.94|281.74|283.94|281.74|283.94|281.74|283.94|281.74|0
1644280120000|2022-02-08 00:28:40|283.72|281.52|283.72|281.52|283.83|281.63|283.72|281.52|0
1644280140000|2022-02-08 00:29:00|283.29|281.09|283.5|281.3|283.5|281.3|283.07|280.87|0
1644280150000|2022-02-08 00:29:10|283.4|281.2|283.29|281.09|283.4|281.2|283.29|281.09|0
1644280160000|2022-02-08 00:29:20|283.5|281.3|283.5|281.3|283.5|281.3|283.5|281.3|0
1644280180000|2022-02-08 00:29:40|283.29|281.09|283.29|281.09|283.29|281.09|283.29|281.09|0
1644280190000|2022-02-08 00:29:50|283.07|280.87|283.07|280.87|283.29|281.09|283.07|280.87|0
1644280200000|2022-02-08 00:30:00|282.64|280.44|282.42|280.22|282.64|280.44|282.42|280.22|0
1644280210000|2022-02-08 00:30:10|282.53|280.33|282.64|280.44|282.64|280.44|282.53|280.33|0
1644280220000|2022-02-08 00:30:20|282.53|280.33|282.2|280|282.53|280.33|282.2|280|0
1644280230000|2022-02-08 00:30:30|282.1|279.9|281.98|279.78|282.1|279.9|281.98|279.78|0
1644280240000|2022-02-08 00:30:40|281.66|279.46|281.77|279.57|281.77|279.57|281.66|279.46|0
1644280260000|2022-02-08 00:31:00|281.88|279.68|281.77|279.57|281.88|279.68|281.77|279.57|0
1644280270000|2022-02-08 00:31:10|281.98|279.78|282.2|280|282.2|280|281.98|279.78|0
1644280290000|2022-02-08 00:31:30|282.31|280.11|282.2|280|282.31|280.11|282.2|280|0
1644280300000|2022-02-08 00:31:40|281.98|279.78|282.1|279.9|282.1|279.9|281.98|279.78|0
1644280310000|2022-02-08 00:31:50|281.98|279.78|281.98|279.78|281.98|279.78|281.98|279.78|0
1644280320000|2022-02-08 00:32:00|281.77|279.57|281.77|279.57|281.77|279.57|281.77|279.57|0
1644280330000|2022-02-08 00:32:10|281.55|279.35|281.55|279.35|281.55|279.35|281.55|279.35|0
1644280340000|2022-02-08 00:32:20|281.77|279.57|281.77|279.57|281.88|279.68|281.77|279.57|0
1644280350000|2022-02-08 00:32:30|281.88|279.68|281.77|279.57|281.98|279.78|281.77|279.57|0
1644280360000|2022-02-08 00:32:40|281.55|279.35|281.55|279.35|281.55|279.35|281.55|279.35|0
1644280370000|2022-02-08 00:32:50|281.33|279.13|281.33|279.13|281.33|279.13|281.33|279.13|0
1644280380000|2022-02-08 00:33:00|281.55|279.35|281.33|279.13|281.55|279.35|281.33|279.13|0
1644280390000|2022-02-08 00:33:10|281.45|279.25|281.77|279.57|281.77|279.57|281.45|279.25|0
1644280400000|2022-02-08 00:33:20|281.66|279.46|281.77|279.57|281.77|279.57|281.66|279.46|0
1644280410000|2022-02-08 00:33:30|281.55|279.35|281.55|279.35|281.55|279.35|281.55|279.35|0
1644280420000|2022-02-08 00:33:40|281.66|279.46|281.55|279.35|281.66|279.46|281.55|279.35|0
1644280430000|2022-02-08 00:33:50|281.77|279.57|282.1|279.9|282.2|280|281.77|279.57|0
1644280440000|2022-02-08 00:34:00|281.77|279.57|281.88|279.68|281.88|279.68|281.77|279.57|0
1644280450000|2022-02-08 00:34:10|281.77|279.57|281.55|279.35|281.77|279.57|281.55|279.35|0
1644280460000|2022-02-08 00:34:20|281.44|279.24|281.33|279.13|281.44|279.24|281.23|279.03|0
1644280470000|2022-02-08 00:34:30|281.55|279.35|281.55|279.35|281.55|279.35|281.55|279.35|0
1644280490000|2022-02-08 00:34:50|281.66|279.46|281.77|279.57|281.77|279.57|281.66|279.46|0
1644280500000|2022-02-08 00:35:00|281.55|279.35|281.66|279.46|281.66|279.46|281.44|279.24|0
1644280510000|2022-02-08 00:35:10|281.55|279.35|281.55|279.35|281.55|279.35|281.55|279.35|0
1644280520000|2022-02-08 00:35:20|281.44|279.24|281.33|279.13|281.44|279.24|281.33|279.13|0
1644280530000|2022-02-08 00:35:30|281.44|279.24|281.98|279.78|281.98|279.78|281.44|279.24|0
1644280540000|2022-02-08 00:35:40|281.76|279.56|281.76|279.56|281.76|279.56|281.76|279.56|0
1644280550000|2022-02-08 00:35:50|281.66|279.46|281.66|279.46|281.76|279.56|281.66|279.46|0
1644280560000|2022-02-08 00:36:00|281.55|279.35|281.55|279.35|281.55|279.35|281.55|279.35|0
1644280570000|2022-02-08 00:36:10|281.44|279.24|281.44|279.24|281.44|279.24|281.44|279.24|0
1644280580000|2022-02-08 00:36:20|281.33|279.13|281.33|279.13|281.33|279.13|281.33|279.13|0
1644280590000|2022-02-08 00:36:30|281.44|279.24|281.33|279.13|281.44|279.24|281.33|279.13|0
1644280600000|2022-02-08 00:36:40|281.44|279.24|281.33|279.13|281.44|279.24|281.33|279.13|0
1644280610000|2022-02-08 00:36:50|281.23|279.03|281.33|279.13|281.33|279.13|281.11|278.91|0
1644280620000|2022-02-08 00:37:00|281.55|279.35|281.44|279.24|281.55|279.35|281.44|279.24|0
1644280630000|2022-02-08 00:37:10|281.55|279.35|281.55|279.35|281.55|279.35|281.55|279.35|0
1644280640000|2022-02-08 00:37:20|281.76|279.56|282.2|280|282.2|280|281.76|279.56|0
1644280650000|2022-02-08 00:37:30|282.85|280.65|282.85|280.65|282.85|280.65|282.85|280.65|0
1644280660000|2022-02-08 00:37:40|282.63|280.43|282.85|280.65|282.85|280.65|282.63|280.43|0
1644280670000|2022-02-08 00:37:50|282.63|280.43|282.74|280.54|282.74|280.54|282.63|280.43|0
1644280680000|2022-02-08 00:38:00|282.85|280.65|282.85|280.65|282.85|280.65|282.85|280.65|0
1644280690000|2022-02-08 00:38:10|283.4|281.2|283.07|280.87|283.4|281.2|283.07|280.87|0
1644280700000|2022-02-08 00:38:20|282.96|280.76|282.63|280.43|282.96|280.76|282.63|280.43|0
1644280710000|2022-02-08 00:38:30|282.74|280.54|282.85|280.65|282.85|280.65|282.74|280.54|0
1644280720000|2022-02-08 00:38:40|282.63|280.43|282.85|280.65|282.85|280.65|282.63|280.43|0
1644280730000|2022-02-08 00:38:50|282.74|280.54|282.63|280.43|282.74|280.54|282.63|280.43|0
1644280740000|2022-02-08 00:39:00|282.09|279.89|282.09|279.89|282.2|280|282.09|279.89|0
1644280750000|2022-02-08 00:39:10|282.2|280|282.09|279.89|282.2|280|282.09|279.89|0
1644280760000|2022-02-08 00:39:20|282.31|280.11|282.2|280|282.31|280.11|282.2|280|0
1644280770000|2022-02-08 00:39:30|281.98|279.78|281.98|279.78|281.98|279.78|281.98|279.78|0
1644280780000|2022-02-08 00:39:40|282.09|279.89|281.98|279.78|282.09|279.89|281.98|279.78|0
1644280790000|2022-02-08 00:39:50|282.2|280|282.2|280|282.2|280|282.2|280|0
1644280800000|2022-02-08 00:40:00|282.31|280.11|281.98|279.78|282.31|280.11|281.98|279.78|0
1644280820000|2022-02-08 00:40:20|282.2|280|282.2|280|282.2|280|282.2|280|0
1644280830000|2022-02-08 00:40:30|281.98|279.78|282.09|279.89|282.09|279.89|281.98|279.78|0
1644280840000|2022-02-08 00:40:40|282.2|280|281.76|279.56|282.2|280|281.76|279.56|0
1644280850000|2022-02-08 00:40:50|281.88|279.68|281.88|279.68|281.88|279.68|281.76|279.56|0
1644280860000|2022-02-08 00:41:00|281.76|279.56|281.98|279.78|281.98|279.78|281.76|279.56|0
1644280870000|2022-02-08 00:41:10|282.2|280|282.31|280.11|282.31|280.11|282.2|280|0
1644280880000|2022-02-08 00:41:20|282.2|280|282.2|280|282.2|280|282.2|280|0
1644280890000|2022-02-08 00:41:30|282.31|280.11|282.41|280.21|282.41|280.21|282.31|280.11|0
1644280900000|2022-02-08 00:41:40|282.31|280.11|282.2|280|282.31|280.11|282.2|280|0
1644280910000|2022-02-08 00:41:50|282.31|280.11|282.41|280.21|282.41|280.21|282.31|280.11|0
1644280920000|2022-02-08 00:42:00|282.53|280.33|282.53|280.33|282.53|280.33|282.41|280.21|0
1644280930000|2022-02-08 00:42:10|282.41|280.21|282.41|280.21|282.41|280.21|282.41|280.21|0
1644280940000|2022-02-08 00:42:20|282.2|280|282.41|280.21|282.41|280.21|282.2|280|0
1644280950000|2022-02-08 00:42:30|282.53|280.33|282.09|279.89|282.53|280.33|282.09|279.89|0
1644280960000|2022-02-08 00:42:40|282.2|280|282.31|280.11|282.31|280.11|282.2|280|0
1644280970000|2022-02-08 00:42:50|282.2|280|282.2|280|282.31|280.11|282.2|280|0
1644280980000|2022-02-08 00:43:00|281.98|279.78|282.2|280|282.2|280|281.98|279.78|0
1644280990000|2022-02-08 00:43:10|282.09|279.89|281.98|279.78|282.09|279.89|281.98|279.78|0
1644281000000|2022-02-08 00:43:20|281.76|279.56|281.76|279.56|281.98|279.78|281.76|279.56|0
1644281010000|2022-02-08 00:43:30|281.87|279.67|282.09|279.89|282.09|279.89|281.87|279.67|0
1644281020000|2022-02-08 00:43:40|281.98|279.78|281.98|279.78|281.98|279.78|281.98|279.78|0
1644281030000|2022-02-08 00:43:50|282.09|279.89|282.09|279.89|282.09|279.89|282.09|279.89|0
1644281040000|2022-02-08 00:44:00|282.2|280|282.2|280|282.2|280|282.2|280|0
1644281050000|2022-02-08 00:44:10|282.19|279.99|282.31|280.11|282.41|280.21|282.19|279.99|0
1644281060000|2022-02-08 00:44:20|282.19|279.99|282.63|280.43|282.63|280.43|282.19|279.99|0
1644281080000|2022-02-08 00:44:40|282.19|279.99|282.19|279.99|282.19|279.99|282.19|279.99|0
1644281090000|2022-02-08 00:44:50|281.98|279.78|281.76|279.56|281.98|279.78|281.76|279.56|0
1644281100000|2022-02-08 00:45:00|281.54|279.34|281.54|279.34|281.54|279.34|281.54|279.34|0
1644281110000|2022-02-08 00:45:10|281.66|279.46|281.87|279.67|281.87|279.67|281.66|279.46|0
1644281120000|2022-02-08 00:45:20|281.76|279.56|281.87|279.67|281.87|279.67|281.76|279.56|0
1644281130000|2022-02-08 00:45:30|281.98|279.78|282.09|279.89|282.09|279.89|281.98|279.78|0
1644281140000|2022-02-08 00:45:40|281.98|279.78|281.98|279.78|281.98|279.78|281.98|279.78|0
1644281150000|2022-02-08 00:45:50|282.19|279.99|282.31|280.11|282.31|280.11|282.19|279.99|0
1644281160000|2022-02-08 00:46:00|282.19|279.99|281.87|279.67|282.19|279.99|281.87|279.67|0
1644281170000|2022-02-08 00:46:10|281.98|279.78|281.98|279.78|282.19|279.99|281.98|279.78|0
1644281180000|2022-02-08 00:46:20|282.09|279.89|282.19|279.99|282.19|279.99|282.09|279.89|0
1644281190000|2022-02-08 00:46:30|281.98|279.78|282.09|279.89|282.09|279.89|281.98|279.78|0
1644281210000|2022-02-08 00:46:50|281.98|279.78|281.76|279.56|281.98|279.78|281.76|279.56|0
1644281220000|2022-02-08 00:47:00|281.54|279.34|281.76|279.56|281.76|279.56|281.54|279.34|0
1644281240000|2022-02-08 00:47:20|281.66|279.46|281.66|279.46|281.76|279.56|281.66|279.46|0
1644281250000|2022-02-08 00:47:30|281.54|279.34|281.54|279.34|281.54|279.34|281.54|279.34|0
1644281260000|2022-02-08 00:47:40|281.33|279.13|281.33|279.13|281.44|279.24|281.33|279.13|0
1644281270000|2022-02-08 00:47:50|281.44|279.24|281.76|279.56|281.76|279.56|281.44|279.24|0
1644281280000|2022-02-08 00:48:00|281.54|279.34|281.54|279.34|281.66|279.46|281.54|279.34|0
1644281300000|2022-02-08 00:48:20|281.33|279.13|281.33|279.13|281.33|279.13|281.33|279.13|0
1644281320000|2022-02-08 00:48:40|281.11|278.91|280.79|278.59|281.11|278.91|280.79|278.59|0
1644281330000|2022-02-08 00:48:50|280.68|278.48|280.89|278.69|280.89|278.69|280.68|278.48|0
1644281340000|2022-02-08 00:49:00|280.68|278.48|280.03|277.83|280.68|278.48|280.03|277.83|0
1644281360000|2022-02-08 00:49:20|279.92|277.72|280.03|277.83|280.03|277.83|279.92|277.72|0
1644281370000|2022-02-08 00:49:30|279.92|277.72|279.81|277.61|279.92|277.72|279.81|277.61|0
1644281380000|2022-02-08 00:49:40|280.03|277.83|280.14|277.94|280.14|277.94|280.03|277.83|0
1644281390000|2022-02-08 00:49:50|280.03|277.83|280.03|277.83|280.03|277.83|280.03|277.83|0
1644281400000|2022-02-08 00:50:00|279.92|277.72|280.24|278.04|280.24|278.04|279.92|277.72|0
1644281410000|2022-02-08 00:50:10|280.35|278.15|280.67|278.47|280.67|278.47|280.35|278.15|0
1644281420000|2022-02-08 00:50:20|280.57|278.37|280.89|278.69|280.89|278.69|280.57|278.37|0
1644281440000|2022-02-08 00:50:40|280.79|278.59|280.67|278.47|280.79|278.59|280.67|278.47|0
1644281450000|2022-02-08 00:50:50|280.57|278.37|280.57|278.37|280.67|278.47|280.57|278.37|0
1644281460000|2022-02-08 00:51:00|280.46|278.26|280.67|278.47|280.67|278.47|280.46|278.26|0
1644281470000|2022-02-08 00:51:10|280.89|278.69|280.89|278.69|280.89|278.69|280.79|278.59|0
1644281480000|2022-02-08 00:51:20|280.67|278.47|280.89|278.69|280.89|278.69|280.67|278.47|0
1644281490000|2022-02-08 00:51:30|280.67|278.47|280.79|278.59|280.89|278.69|280.67|278.47|0
1644281500000|2022-02-08 00:51:40|280.89|278.69|280.89|278.69|280.89|278.69|280.89|278.69|0
1644281510000|2022-02-08 00:51:50|280.79|278.59|280.67|278.47|280.89|278.69|280.67|278.47|0
1644281520000|2022-02-08 00:52:00|280.79|278.59|280.89|278.69|280.89|278.69|280.79|278.59|0
1644281530000|2022-02-08 00:52:10|280.79|278.59|280.67|278.47|280.79|278.59|280.67|278.47|0
1644281540000|2022-02-08 00:52:20|280.89|278.69|280.89|278.69|280.89|278.69|280.89|278.69|0
1644281560000|2022-02-08 00:52:40|281.11|278.91|281|278.8|281.11|278.91|280.89|278.69|0
1644281570000|2022-02-08 00:52:50|280.89|278.69|280.79|278.59|280.89|278.69|280.79|278.59|0
1644281580000|2022-02-08 00:53:00|280.89|278.69|281.11|278.91|281.11|278.91|280.79|278.59|0
1644281610000|2022-02-08 00:53:30|281.22|279.02|281.11|278.91|281.22|279.02|281.11|278.91|0
1644281620000|2022-02-08 00:53:40|281.32|279.12|281.32|279.12|281.32|279.12|281.32|279.12|0
1644281630000|2022-02-08 00:53:50|281.54|279.34|281.11|278.91|281.54|279.34|281.11|278.91|0
1644281640000|2022-02-08 00:54:00|280.89|278.69|280.89|278.69|280.89|278.69|280.89|278.69|0
1644281650000|2022-02-08 00:54:10|281|278.8|281|278.8|281.11|278.91|281|278.8|0
1644281660000|2022-02-08 00:54:20|280.89|278.69|280.89|278.69|280.89|278.69|280.89|278.69|0
1644281670000|2022-02-08 00:54:30|281.11|278.91|281.11|278.91|281.11|278.91|281|278.8|0
1644281680000|2022-02-08 00:54:40|280.89|278.69|280.89|278.69|280.89|278.69|280.89|278.69|0
1644281690000|2022-02-08 00:54:50|281.32|279.12|281.32|279.12|281.32|279.12|281.32|279.12|0
1644281710000|2022-02-08 00:55:10|281.54|279.34|281.32|279.12|281.54|279.34|281.32|279.12|0
1644281720000|2022-02-08 00:55:20|281.11|278.91|280.89|278.69|281.11|278.91|280.89|278.69|0
1644281730000|2022-02-08 00:55:30|281|278.8|280.89|278.69|281|278.8|280.79|278.59|0
1644281740000|2022-02-08 00:55:40|281.11|278.91|281.22|279.02|281.32|279.12|281.11|278.91|0
1644281750000|2022-02-08 00:55:50|281.11|278.91|281.11|278.91|281.11|278.91|281.11|278.91|0
1644281760000|2022-02-08 00:56:00|280.89|278.69|280.89|278.69|280.89|278.69|280.89|278.69|0
1644281770000|2022-02-08 00:56:10|281.11|278.91|280.89|278.69|281.11|278.91|280.89|278.69|0
1644281790000|2022-02-08 00:56:30|280.78|278.58|280.78|278.58|280.89|278.69|280.78|278.58|0
1644281800000|2022-02-08 00:56:40|280.89|278.69|280.89|278.69|280.89|278.69|280.89|278.69|0
1644281810000|2022-02-08 00:56:50|281|278.8|281.11|278.91|281.11|278.91|280.89|278.69|0
1644281820000|2022-02-08 00:57:00|280.89|278.69|280.89|278.69|280.89|278.69|280.67|278.47|0
1644281830000|2022-02-08 00:57:10|281.11|278.91|281.11|278.91|281.11|278.91|281.11|278.91|0
1644281840000|2022-02-08 00:57:20|280.89|278.69|281|278.8|281|278.8|280.89|278.69|0
1644281850000|2022-02-08 00:57:30|281.1|278.9|280.89|278.69|281.1|278.9|280.89|278.69|0
1644281860000|2022-02-08 00:57:40|281.1|278.9|281.22|279.02|281.22|279.02|281.1|278.9|0
1644281870000|2022-02-08 00:57:50|281.32|279.12|281.32|279.12|281.32|279.12|281.1|278.9|0
1644281880000|2022-02-08 00:58:00|281.22|279.02|281.32|279.12|281.32|279.12|281.22|279.02|0
1644281890000|2022-02-08 00:58:10|281.1|278.9|281.54|279.34|281.54|279.34|281.1|278.9|0
1644281910000|2022-02-08 00:58:30|281.32|279.12|281.32|279.12|281.54|279.34|281.32|279.12|0
1644281920000|2022-02-08 00:58:40|281.54|279.34|281.32|279.12|281.54|279.34|281.32|279.12|0
1644281930000|2022-02-08 00:58:50|281.43|279.23|281.32|279.12|281.54|279.34|281.32|279.12|0
1644281940000|2022-02-08 00:59:00|281.1|278.9|280.89|278.69|281.1|278.9|280.89|278.69|0
1644281950000|2022-02-08 00:59:10|281.1|278.9|281.1|278.9|281.1|278.9|281.1|278.9|0
1644281960000|2022-02-08 00:59:20|280.89|278.69|280.89|278.69|280.89|278.69|280.89|278.69|0
1644281980000|2022-02-08 00:59:40|280.67|278.47|280.67|278.47|280.67|278.47|280.67|278.47|0
1644282000000|2022-02-08 01:00:00|280.89|278.69|281.54|279.34|281.65|279.45|280.89|278.69|0
1644282010000|2022-02-08 01:00:10|281.43|279.23|281.97|279.77|281.97|279.77|281.43|279.23|0
1644282020000|2022-02-08 01:00:20|281.87|279.67|281.97|279.77|281.97|279.77|281.75|279.55|0
1644282030000|2022-02-08 01:00:30|282.19|279.99|282.4|280.2|282.4|280.2|282.19|279.99|0
1644282040000|2022-02-08 01:00:40|282.62|280.42|282.73|280.53|282.84|280.64|282.62|280.42|0
1644282050000|2022-02-08 01:00:50|282.62|280.42|282.84|280.64|282.84|280.64|282.62|280.42|0
1644282060000|2022-02-08 01:01:00|283.06|280.86|282.62|280.42|283.06|280.86|282.62|280.42|0
1644282070000|2022-02-08 01:01:10|282.4|280.2|281.97|279.77|282.4|280.2|281.54|279.34|0
1644282080000|2022-02-08 01:01:20|281.75|279.55|282.4|280.2|282.4|280.2|281.75|279.55|0
1644282090000|2022-02-08 01:01:30|282.08|279.88|282.08|279.88|282.19|279.99|282.08|279.88|0
1644282100000|2022-02-08 01:01:40|282.19|279.99|281.75|279.55|282.19|279.99|281.75|279.55|0
1644282110000|2022-02-08 01:01:50|281.97|279.77|281.97|279.77|281.97|279.77|281.97|279.77|0
1644282120000|2022-02-08 01:02:00|281.75|279.55|282.19|279.99|282.19|279.99|281.75|279.55|0
1644282130000|2022-02-08 01:02:10|282.4|280.2|282.4|280.2|282.4|280.2|282.4|280.2|0
1644282140000|2022-02-08 01:02:20|282.19|279.99|281.97|279.77|282.19|279.99|281.97|279.77|0
1644282150000|2022-02-08 01:02:30|282.19|279.99|282.4|280.2|282.4|280.2|282.19|279.99|0
1644282180000|2022-02-08 01:03:00|282.52|280.32|282.4|280.2|282.52|280.32|282.4|280.2|0
1644282190000|2022-02-08 01:03:10|282.52|280.32|282.62|280.42|282.84|280.64|282.52|280.32|0
1644282200000|2022-02-08 01:03:20|282.84|280.64|282.95|280.75|283.06|280.86|282.84|280.64|0
1644282210000|2022-02-08 01:03:30|283.05|280.85|283.05|280.85|283.05|280.85|283.05|280.85|0
1644282220000|2022-02-08 01:03:40|282.95|280.75|282.62|280.42|282.95|280.75|282.62|280.42|0
1644282230000|2022-02-08 01:03:50|282.4|280.2|282.4|280.2|282.4|280.2|282.4|280.2|0
1644282240000|2022-02-08 01:04:00|282.3|280.1|282.4|280.2|282.4|280.2|282.19|279.99|0
1644282250000|2022-02-08 01:04:10|282.3|280.1|282.4|280.2|282.52|280.32|282.3|280.1|0
1644282260000|2022-02-08 01:04:20|282.62|280.42|282.62|280.42|282.62|280.42|282.62|280.42|0
1644282280000|2022-02-08 01:04:40|282.4|280.2|282.52|280.32|282.52|280.32|282.4|280.2|0
1644282290000|2022-02-08 01:04:50|282.4|280.2|282.62|280.42|282.62|280.42|282.4|280.2|0
1644282300000|2022-02-08 01:05:00|282.4|280.2|282.62|280.42|282.62|280.42|282.4|280.2|0
1644282310000|2022-02-08 01:05:10|282.73|280.53|282.84|280.64|282.84|280.64|282.73|280.53|0
1644282320000|2022-02-08 01:05:20|282.62|280.42|283.05|280.85|283.05|280.85|282.62|280.42|0
1644282330000|2022-02-08 01:05:30|282.84|280.64|283.05|280.85|283.05|280.85|282.84|280.64|0
1644282340000|2022-02-08 01:05:40|282.84|280.64|283.05|280.85|283.05|280.85|282.84|280.64|0
1644282360000|2022-02-08 01:06:00|282.84|280.64|283.05|280.85|283.05|280.85|282.84|280.64|0
1644282370000|2022-02-08 01:06:10|283.27|281.07|282.84|280.64|283.27|281.07|282.84|280.64|0
1644282390000|2022-02-08 01:06:30|283.05|280.85|283.05|280.85|283.05|280.85|283.05|280.85|0
1644282400000|2022-02-08 01:06:40|282.95|280.75|282.4|280.2|282.95|280.75|282.4|280.2|0
1644282410000|2022-02-08 01:06:50|282.19|279.99|282.19|279.99|282.19|279.99|282.19|279.99|0
1644282420000|2022-02-08 01:07:00|282.3|280.1|282.3|280.1|282.3|280.1|282.3|280.1|0
1644282430000|2022-02-08 01:07:10|282.4|280.2|282.3|280.1|282.4|280.2|282.18|279.98|0
1644282440000|2022-02-08 01:07:20|282.4|280.2|282.51|280.31|282.51|280.31|282.4|280.2|0
1644282450000|2022-02-08 01:07:30|282.62|280.42|282.84|280.64|282.84|280.64|282.62|280.42|0
1644282460000|2022-02-08 01:07:40|282.4|280.2|282.4|280.2|282.4|280.2|282.4|280.2|0
1644282470000|2022-02-08 01:07:50|282.62|280.42|282.62|280.42|282.62|280.42|282.62|280.42|0
1644282480000|2022-02-08 01:08:00|282.84|280.64|282.84|280.64|282.84|280.64|282.84|280.64|0
1644282500000|2022-02-08 01:08:20|282.62|280.42|282.51|280.31|282.62|280.42|282.51|280.31|0
1644282510000|2022-02-08 01:08:30|282.62|280.42|282.62|280.42|282.62|280.42|282.62|280.42|0
1644282530000|2022-02-08 01:08:50|282.4|280.2|282.4|280.2|282.4|280.2|282.18|279.98|0
1644282540000|2022-02-08 01:09:00|282.62|280.42|282.51|280.31|282.62|280.42|282.51|280.31|0
1644282550000|2022-02-08 01:09:10|282.4|280.2|283.05|280.85|283.05|280.85|282.4|280.2|0
1644282560000|2022-02-08 01:09:20|283.27|281.07|283.05|280.85|283.27|281.07|283.05|280.85|0
1644282570000|2022-02-08 01:09:30|283.49|281.29|283.27|281.07|283.49|281.29|283.27|281.07|0
1644282580000|2022-02-08 01:09:40|283.49|281.29|283.49|281.29|283.49|281.29|283.49|281.29|0
1644282590000|2022-02-08 01:09:50|283.7|281.5|283.7|281.5|283.7|281.5|283.7|281.5|0
1644282600000|2022-02-08 01:10:00|283.92|281.72|284.36|282.16|284.36|282.16|283.92|281.72|0
1644282620000|2022-02-08 01:10:20|284.14|281.94|284.03|281.83|284.14|281.94|284.03|281.83|0
1644282630000|2022-02-08 01:10:30|285.12|282.92|285.44|283.24|285.44|283.24|284.79|282.59|0
1644282640000|2022-02-08 01:10:40|285.23|283.03|284.57|282.37|285.23|283.03|284.57|282.37|0
1644282650000|2022-02-08 01:10:50|284.36|282.16|283.92|281.72|284.36|282.16|283.92|281.72|0
1644282660000|2022-02-08 01:11:00|283.49|281.29|283.92|281.72|283.92|281.72|283.49|281.29|0
1644282670000|2022-02-08 01:11:10|284.14|281.94|284.14|281.94|284.14|281.94|283.92|281.72|0
1644282680000|2022-02-08 01:11:20|284.36|282.16|283.92|281.72|284.36|282.16|283.92|281.72|0
1644282700000|2022-02-08 01:11:40|284.03|281.83|284.14|281.94|284.14|281.94|283.92|281.72|0
1644282710000|2022-02-08 01:11:50|283.92|281.72|284.14|281.94|284.14|281.94|283.92|281.72|0
1644282720000|2022-02-08 01:12:00|284.36|282.16|283.82|281.62|284.36|282.16|283.82|281.62|0
1644282730000|2022-02-08 01:12:10|283.92|281.72|283.6|281.4|283.92|281.72|283.49|281.29|0
1644282740000|2022-02-08 01:12:20|283.49|281.29|283.27|281.07|283.49|281.29|283.27|281.07|0
1644282760000|2022-02-08 01:12:40|283.49|281.29|283.27|281.07|283.49|281.29|283.27|281.07|0
1644282770000|2022-02-08 01:12:50|283.16|280.96|283.05|280.85|283.16|280.96|283.05|280.85|0
1644282780000|2022-02-08 01:13:00|283.16|280.96|283.16|280.96|283.38|281.18|283.16|280.96|0
1644282790000|2022-02-08 01:13:10|283.05|280.85|282.83|280.63|283.05|280.85|282.62|280.42|0
1644282800000|2022-02-08 01:13:20|282.62|280.42|282.95|280.75|282.95|280.75|282.62|280.42|0
1644282810000|2022-02-08 01:13:30|282.83|280.63|282.95|280.75|282.95|280.75|282.83|280.63|0
1644282820000|2022-02-08 01:13:40|282.83|280.63|283.27|281.07|283.27|281.07|282.83|280.63|0
1644282830000|2022-02-08 01:13:50|283.05|280.85|282.83|280.63|283.05|280.85|282.83|280.63|0
1644282840000|2022-02-08 01:14:00|283.05|280.85|283.05|280.85|283.05|280.85|283.05|280.85|0
1644282850000|2022-02-08 01:14:10|282.83|280.63|283.27|281.07|283.27|281.07|282.83|280.63|0
1644282860000|2022-02-08 01:14:20|283.05|280.85|283.27|281.07|283.27|281.07|283.05|280.85|0
1644282870000|2022-02-08 01:14:30|283.05|280.85|283.05|280.85|283.05|280.85|283.05|280.85|0
1644282880000|2022-02-08 01:14:40|282.83|280.63|283.05|280.85|283.05|280.85|282.83|280.63|0
1644282890000|2022-02-08 01:14:50|283.16|280.96|283.16|280.96|283.16|280.96|283.16|280.96|0
1644282900000|2022-02-08 01:15:00|283.05|280.85|282.83|280.63|283.16|280.96|282.83|280.63|0
1644282920000|2022-02-08 01:15:20|283.27|281.07|283.16|280.96|283.27|281.07|283.16|280.96|0
1644282930000|2022-02-08 01:15:30|283.05|280.85|283.05|280.85|283.05|280.85|283.05|280.85|0
1644282940000|2022-02-08 01:15:40|282.83|280.63|282.83|280.63|282.83|280.63|282.83|280.63|0
1644282950000|2022-02-08 01:15:50|282.95|280.75|282.95|280.75|282.95|280.75|282.95|280.75|0
1644282960000|2022-02-08 01:16:00|283.27|281.07|283.27|281.07|283.27|281.07|282.95|280.75|0
1644282970000|2022-02-08 01:16:10|283.48|281.28|283.48|281.28|283.48|281.28|283.48|281.28|0
1644282980000|2022-02-08 01:16:20|283.05|280.85|283.05|280.85|283.05|280.85|283.05|280.85|0
1644282990000|2022-02-08 01:16:30|282.83|280.63|283.05|280.85|283.05|280.85|282.83|280.63|0
1644283000000|2022-02-08 01:16:40|282.83|280.63|282.83|280.63|282.83|280.63|282.83|280.63|0
1644283010000|2022-02-08 01:16:50|282.61|280.41|282.61|280.41|282.61|280.41|282.61|280.41|0
1644283020000|2022-02-08 01:17:00|282.51|280.31|282.73|280.53|282.73|280.53|282.51|280.31|0
1644283030000|2022-02-08 01:17:10|282.83|280.63|282.94|280.74|282.94|280.74|282.83|280.63|0
1644283040000|2022-02-08 01:17:20|282.83|280.63|282.83|280.63|282.94|280.74|282.83|280.63|0
1644283060000|2022-02-08 01:17:40|283.05|280.85|283.05|280.85|283.05|280.85|283.05|280.85|0
1644283070000|2022-02-08 01:17:50|283.16|280.96|283.05|280.85|283.16|280.96|283.05|280.85|0
1644283080000|2022-02-08 01:18:00|282.94|280.74|282.83|280.63|282.94|280.74|282.83|280.63|0
1644283090000|2022-02-08 01:18:10|283.05|280.85|282.94|280.74|283.05|280.85|282.83|280.63|0
1644283100000|2022-02-08 01:18:20|283.05|280.85|282.83|280.63|283.05|280.85|282.83|280.63|0
1644283120000|2022-02-08 01:18:40|283.05|280.85|283.05|280.85|283.05|280.85|283.05|280.85|0
1644283140000|2022-02-08 01:19:00|283.27|281.07|283.05|280.85|283.27|281.07|283.05|280.85|0
1644283150000|2022-02-08 01:19:10|282.83|280.63|282.83|280.63|282.83|280.63|282.83|280.63|0
1644283160000|2022-02-08 01:19:20|282.61|280.41|282.61|280.41|282.61|280.41|282.61|280.41|0
1644283170000|2022-02-08 01:19:30|282.83|280.63|282.73|280.53|282.83|280.63|282.73|280.53|0
1644283180000|2022-02-08 01:19:40|282.61|280.41|282.61|280.41|282.61|280.41|282.61|280.41|0
1644283240000|2022-02-08 01:20:40|282.4|280.2|282.61|280.41|282.61|280.41|282.4|280.2|0
1644283260000|2022-02-08 01:21:00|282.4|280.2|282.61|280.41|282.61|280.41|282.4|280.2|0
1644283270000|2022-02-08 01:21:10|282.4|280.2|282.4|280.2|282.4|280.2|282.4|280.2|0
1644283280000|2022-02-08 01:21:20|282.61|280.41|282.61|280.41|282.61|280.41|282.61|280.41|0
1644283300000|2022-02-08 01:21:40|282.4|280.2|282.4|280.2|282.4|280.2|282.4|280.2|0
1644283320000|2022-02-08 01:22:00|282.61|280.41|282.61|280.41|282.83|280.63|282.61|280.41|0
1644283340000|2022-02-08 01:22:20|282.83|280.63|283.26|281.06|283.26|281.06|282.83|280.63|0
1644283350000|2022-02-08 01:22:30|283.16|280.96|283.05|280.85|283.16|280.96|283.05|280.85|0
1644283360000|2022-02-08 01:22:40|283.26|281.06|283.05|280.85|283.26|281.06|283.05|280.85|0
1644283370000|2022-02-08 01:22:50|283.16|280.96|283.26|281.06|283.26|281.06|283.16|280.96|0
1644283380000|2022-02-08 01:23:00|283.48|281.28|283.48|281.28|283.48|281.28|283.38|281.18|0
1644283390000|2022-02-08 01:23:10|284.13|281.93|283.92|281.72|284.13|281.93|283.92|281.72|0
1644283400000|2022-02-08 01:23:20|283.7|281.5|283.92|281.72|284.03|281.83|283.7|281.5|0
1644283410000|2022-02-08 01:23:30|283.81|281.61|283.7|281.5|283.92|281.72|283.7|281.5|0
1644283420000|2022-02-08 01:23:40|283.81|281.61|283.7|281.5|283.81|281.61|283.7|281.5|0
1644283430000|2022-02-08 01:23:50|283.92|281.72|283.7|281.5|283.92|281.72|283.7|281.5|0
1644283440000|2022-02-08 01:24:00|283.59|281.39|283.48|281.28|283.59|281.39|283.48|281.28|0
1644283450000|2022-02-08 01:24:10|283.7|281.5|283.7|281.5|283.7|281.5|283.7|281.5|0
1644283460000|2022-02-08 01:24:20|283.48|281.28|283.48|281.28|283.48|281.28|283.48|281.28|0
1644283470000|2022-02-08 01:24:30|283.7|281.5|283.7|281.5|283.7|281.5|283.7|281.5|0
1644283480000|2022-02-08 01:24:40|284.13|281.93|284.13|281.93|284.13|281.93|284.13|281.93|0
1644283500000|2022-02-08 01:25:00|284.35|282.15|284.35|282.15|284.35|282.15|284.35|282.15|0
1644283510000|2022-02-08 01:25:10|284.25|282.05|284.35|282.15|284.35|282.15|284.25|282.05|0
1644283520000|2022-02-08 01:25:20|284.57|282.37|284.79|282.59|284.79|282.59|284.57|282.37|0
1644283530000|2022-02-08 01:25:30|284.9|282.7|285|282.8|285|282.8|284.9|282.7|0
1644283560000|2022-02-08 01:26:00|285.22|283.02|285.22|283.02|285.22|283.02|285.22|283.02|0
1644283580000|2022-02-08 01:26:20|286.31|284.11|286.75|284.55|286.75|284.55|286.31|284.11|0
1644283590000|2022-02-08 01:26:30|286.53|284.33|286.53|284.33|286.53|284.33|286.53|284.33|0
1644283600000|2022-02-08 01:26:40|287.4|285.2|287.18|284.98|287.4|285.2|287.18|284.98|0
1644283620000|2022-02-08 01:27:00|286.96|284.76|286.96|284.76|286.96|284.76|286.96|284.76|0
1644283630000|2022-02-08 01:27:10|287.08|284.88|287.08|284.88|287.08|284.88|287.08|284.88|0
1644283640000|2022-02-08 01:27:20|287.18|284.98|287.4|285.2|287.4|285.2|287.18|284.98|0
1644283650000|2022-02-08 01:27:30|287.18|284.98|287.18|284.98|287.18|284.98|287.18|284.98|0
1644283660000|2022-02-08 01:27:40|286.96|284.76|286.96|284.76|286.96|284.76|286.96|284.76|0
1644283670000|2022-02-08 01:27:50|286.75|284.55|286.96|284.76|286.96|284.76|286.75|284.55|0
1644283680000|2022-02-08 01:28:00|286.75|284.55|286.75|284.55|286.75|284.55|286.75|284.55|0
1644283690000|2022-02-08 01:28:10|286.64|284.44|286.96|284.76|286.96|284.76|286.64|284.44|0
1644283700000|2022-02-08 01:28:20|286.75|284.55|286.64|284.44|286.75|284.55|286.64|284.44|0
1644283710000|2022-02-08 01:28:30|286.53|284.33|286.53|284.33|286.53|284.33|286.53|284.33|0
1644283740000|2022-02-08 01:29:00|286.75|284.55|286.53|284.33|286.75|284.55|286.53|284.33|0
1644283750000|2022-02-08 01:29:10|286.64|284.44|286.53|284.33|286.64|284.44|286.53|284.33|0
1644283760000|2022-02-08 01:29:20|286.09|283.89|286.09|283.89|286.09|283.89|286.09|283.89|0
1644283770000|2022-02-08 01:29:30|285.87|283.67|285.65|283.45|285.87|283.67|285.65|283.45|0
1644283780000|2022-02-08 01:29:40|285.77|283.57|285.77|283.57|285.77|283.57|285.77|283.57|0
1644283790000|2022-02-08 01:29:50|285.87|283.67|285.65|283.45|285.87|283.67|285.65|283.45|0
1644283800000|2022-02-08 01:30:00|286.09|283.89|286.09|283.89|286.09|283.89|285.87|283.67|0
1644283810000|2022-02-08 01:30:10|285.87|283.67|286.09|283.89|286.53|284.33|285.87|283.67|0
1644283820000|2022-02-08 01:30:20|286.31|284.11|286.09|283.89|286.31|284.11|286.09|283.89|0
1644283830000|2022-02-08 01:30:30|286.31|284.11|285.99|283.79|286.31|284.11|285.99|283.79|0
1644283840000|2022-02-08 01:30:40|286.09|283.89|285.99|283.79|286.09|283.89|285.99|283.79|0
1644283850000|2022-02-08 01:30:50|286.09|283.89|286.09|283.89|286.09|283.89|286.09|283.89|0
1644283860000|2022-02-08 01:31:00|286.31|284.11|286.31|284.11|286.31|284.11|286.09|283.89|0
1644283870000|2022-02-08 01:31:10|286.09|283.89|286.09|283.89|286.09|283.89|286.09|283.89|0
1644283880000|2022-02-08 01:31:20|286.31|284.11|286.31|284.11|286.31|284.11|286.31|284.11|0
1644283890000|2022-02-08 01:31:30|286.09|283.89|286.2|284|286.2|284|286.09|283.89|0
1644283900000|2022-02-08 01:31:40|286.09|283.89|286.31|284.11|286.31|284.11|286.09|283.89|0
1644283910000|2022-02-08 01:31:50|286.53|284.33|286.74|284.54|286.74|284.54|286.53|284.33|0
1644283920000|2022-02-08 01:32:00|286.96|284.76|287.4|285.2|287.4|285.2|286.96|284.76|0
1644283930000|2022-02-08 01:32:10|287.18|284.98|287.4|285.2|287.4|285.2|287.18|284.98|0
1644283940000|2022-02-08 01:32:20|287.62|285.42|287.84|285.64|287.84|285.64|287.62|285.42|0
1644283950000|2022-02-08 01:32:30|288.05|285.85|288.05|285.85|288.05|285.85|288.05|285.85|0
1644283960000|2022-02-08 01:32:40|287.84|285.64|287.84|285.64|288.05|285.85|287.84|285.64|0
1644283970000|2022-02-08 01:32:50|288.05|285.85|287.62|285.42|288.05|285.85|287.62|285.42|0
1644283980000|2022-02-08 01:33:00|287.84|285.64|288.05|285.85|288.05|285.85|287.84|285.64|0
1644283990000|2022-02-08 01:33:10|288.27|286.07|288.05|285.85|288.27|286.07|288.05|285.85|0
1644284000000|2022-02-08 01:33:20|288.17|285.97|288.27|286.07|288.27|286.07|288.05|285.85|0
1644284010000|2022-02-08 01:33:30|288.05|285.85|288.17|285.97|288.27|286.07|288.05|285.85|0
1644284020000|2022-02-08 01:33:40|288.05|285.85|288.05|285.85|288.27|286.07|288.05|285.85|0
1644284030000|2022-02-08 01:33:50|287.95|285.75|287.73|285.53|287.95|285.75|287.73|285.53|0
1644284040000|2022-02-08 01:34:00|287.84|285.64|287.62|285.42|287.84|285.64|287.62|285.42|0
1644284050000|2022-02-08 01:34:10|287.83|285.63|287.83|285.63|287.83|285.63|287.83|285.63|0
1644284060000|2022-02-08 01:34:20|287.62|285.42|287.83|285.63|288.05|285.85|287.62|285.42|0
1644284070000|2022-02-08 01:34:30|288.05|285.85|287.83|285.63|288.05|285.85|287.83|285.63|0
1644284080000|2022-02-08 01:34:40|287.62|285.42|287.83|285.63|287.95|285.75|287.62|285.42|0
1644284100000|2022-02-08 01:35:00|287.62|285.42|287.62|285.42|287.62|285.42|287.62|285.42|0
1644284110000|2022-02-08 01:35:10|287.51|285.31|287.18|284.98|287.51|285.31|287.18|284.98|0
1644284120000|2022-02-08 01:35:20|286.96|284.76|287.07|284.87|287.07|284.87|286.96|284.76|0
1644284130000|2022-02-08 01:35:30|286.96|284.76|286.96|284.76|287.18|284.98|286.96|284.76|0
1644284140000|2022-02-08 01:35:40|286.74|284.54|286.74|284.54|286.96|284.76|286.74|284.54|0
1644284160000|2022-02-08 01:36:00|286.96|284.76|287.18|284.98|287.18|284.98|286.96|284.76|0
1644284170000|2022-02-08 01:36:10|286.96|284.76|287.18|284.98|287.18|284.98|286.96|284.76|0
1644284180000|2022-02-08 01:36:20|287.07|284.87|287.18|284.98|287.18|284.98|287.07|284.87|0
1644284190000|2022-02-08 01:36:30|286.96|284.76|286.96|284.76|286.96|284.76|286.74|284.54|0
1644284200000|2022-02-08 01:36:40|287.18|284.98|286.96|284.76|287.18|284.98|286.96|284.76|0
1644284220000|2022-02-08 01:37:00|286.86|284.66|286.96|284.76|286.96|284.76|286.74|284.54|0
1644284230000|2022-02-08 01:37:10|287.07|284.87|287.29|285.09|287.29|285.09|287.07|284.87|0
1644284240000|2022-02-08 01:37:20|287.4|285.2|287.18|284.98|287.4|285.2|287.18|284.98|0
1644284250000|2022-02-08 01:37:30|286.74|284.54|286.74|284.54|286.86|284.66|286.74|284.54|0
1644284260000|2022-02-08 01:37:40|286.96|284.76|286.74|284.54|286.96|284.76|286.74|284.54|0
1644284270000|2022-02-08 01:37:50|286.52|284.32|286.52|284.32|286.52|284.32|286.52|284.32|0
1644284280000|2022-02-08 01:38:00|286.74|284.54|286.52|284.32|286.74|284.54|286.52|284.32|0
1644284290000|2022-02-08 01:38:10|286.31|284.11|286.09|283.89|286.31|284.11|286.09|283.89|0
1644284300000|2022-02-08 01:38:20|285.87|283.67|285.87|283.67|285.98|283.78|285.87|283.67|0
1644284310000|2022-02-08 01:38:30|285.98|283.78|285.87|283.67|285.98|283.78|285.87|283.67|0
1644284320000|2022-02-08 01:38:40|285.65|283.45|285.65|283.45|285.65|283.45|285.65|283.45|0
1644284340000|2022-02-08 01:39:00|285.43|283.23|285.43|283.23|285.55|283.35|285.43|283.23|0
1644284350000|2022-02-08 01:39:10|285|282.8|285|282.8|285|282.8|285|282.8|0
1644284360000|2022-02-08 01:39:20|285.21|283.01|285.21|283.01|285.21|283.01|285.21|283.01|0
1644284370000|2022-02-08 01:39:30|285.33|283.13|285.43|283.23|285.43|283.23|285.33|283.13|0
1644284380000|2022-02-08 01:39:40|285.33|283.13|285.43|283.23|285.43|283.23|285.33|283.13|0
1644284390000|2022-02-08 01:39:50|285.21|283.01|285.21|283.01|285.21|283.01|285.21|283.01|0
1644284400000|2022-02-08 01:40:00|285|282.8|284.02|281.82|285|282.8|284.02|281.82|0
1644284410000|2022-02-08 01:40:10|284.24|282.04|284.13|281.93|284.24|282.04|284.13|281.93|0
1644284420000|2022-02-08 01:40:20|283.91|281.71|283.26|281.06|283.91|281.71|283.26|281.06|0
1644284430000|2022-02-08 01:40:30|283.47|281.27|283.47|281.27|283.47|281.27|283.47|281.27|0
1644284440000|2022-02-08 01:40:40|283.37|281.17|283.8|281.6|283.8|281.6|283.37|281.17|0
1644284450000|2022-02-08 01:40:50|283.69|281.49|283.69|281.49|283.69|281.49|283.47|281.27|0
1644284470000|2022-02-08 01:41:10|283.8|281.6|284.13|281.93|284.13|281.93|283.8|281.6|0
1644284480000|2022-02-08 01:41:20|284.34|282.14|284.24|282.04|284.34|282.14|284.13|281.93|0
1644284490000|2022-02-08 01:41:30|284.34|282.14|284.02|281.82|284.34|282.14|283.91|281.71|0
1644284500000|2022-02-08 01:41:40|284.13|281.93|283.91|281.71|284.13|281.93|283.91|281.71|0
1644284510000|2022-02-08 01:41:50|284.13|281.93|284.13|281.93|284.13|281.93|284.13|281.93|0
1644284520000|2022-02-08 01:42:00|283.91|281.71|283.69|281.49|283.91|281.71|283.69|281.49|0
1644284530000|2022-02-08 01:42:10|283.8|281.6|283.69|281.49|283.8|281.6|283.69|281.49|0
1644284540000|2022-02-08 01:42:20|283.8|281.6|283.69|281.49|283.8|281.6|283.69|281.49|0
1644284550000|2022-02-08 01:42:30|283.91|281.71|283.91|281.71|284.12|281.92|283.91|281.71|0
1644284560000|2022-02-08 01:42:40|283.8|281.6|283.91|281.71|283.91|281.71|283.8|281.6|0
1644284570000|2022-02-08 01:42:50|283.8|281.6|283.8|281.6|283.8|281.6|283.8|281.6|0
1644284580000|2022-02-08 01:43:00|283.69|281.49|283.59|281.39|283.69|281.49|283.47|281.27|0
1644284590000|2022-02-08 01:43:10|283.69|281.49|283.69|281.49|283.69|281.49|283.69|281.49|0
1644284600000|2022-02-08 01:43:20|283.91|281.71|283.8|281.6|283.91|281.71|283.69|281.49|0
1644284610000|2022-02-08 01:43:30|283.69|281.49|283.91|281.71|283.91|281.71|283.69|281.49|0
1644284620000|2022-02-08 01:43:40|284.12|281.92|284.12|281.92|284.12|281.92|283.91|281.71|0
1644284630000|2022-02-08 01:43:50|284.24|282.04|284.12|281.92|284.24|282.04|284.12|281.92|0
1644284640000|2022-02-08 01:44:00|284.56|282.36|284.56|282.36|284.56|282.36|284.56|282.36|0
1644284650000|2022-02-08 01:44:10|284.78|282.58|284.99|282.79|284.99|282.79|284.78|282.58|0
1644284660000|2022-02-08 01:44:20|285.21|283.01|285.43|283.23|285.43|283.23|285.21|283.01|0
1644284670000|2022-02-08 01:44:30|285.65|283.45|285.65|283.45|285.65|283.45|285.65|283.45|0
1644284680000|2022-02-08 01:44:40|285.54|283.34|285.54|283.34|285.65|283.45|285.54|283.34|0
1644284690000|2022-02-08 01:44:50|285.43|283.23|285.65|283.45|285.65|283.45|285.43|283.23|0
1644284700000|2022-02-08 01:45:00|285.54|283.34|285.65|283.45|285.65|283.45|285.43|283.23|0
1644284710000|2022-02-08 01:45:10|286.52|284.32|286.52|284.32|286.52|284.32|286.3|284.1|0
1644284730000|2022-02-08 01:45:30|286.63|284.43|286.96|284.76|286.96|284.76|286.52|284.32|0
1644284740000|2022-02-08 01:45:40|287.17|284.97|287.17|284.97|287.17|284.97|287.17|284.97|0
1644284750000|2022-02-08 01:45:50|287.29|285.09|287.17|284.97|287.29|285.09|287.17|284.97|0
1644284760000|2022-02-08 01:46:00|286.96|284.76|286.63|284.43|286.96|284.76|286.63|284.43|0
1644284770000|2022-02-08 01:46:10|286.74|284.54|286.96|284.76|286.96|284.76|286.52|284.32|0
1644284790000|2022-02-08 01:46:30|286.74|284.54|286.74|284.54|286.74|284.54|286.74|284.54|0
1644284800000|2022-02-08 01:46:40|286.52|284.32|286.74|284.54|286.74|284.54|286.52|284.32|0
1644284810000|2022-02-08 01:46:50|286.96|284.76|286.85|284.65|286.96|284.76|286.85|284.65|0
1644284820000|2022-02-08 01:47:00|286.96|284.76|286.96|284.76|286.96|284.76|286.74|284.54|0
1644284830000|2022-02-08 01:47:10|286.85|284.65|287.17|284.97|287.17|284.97|286.85|284.65|0
1644284840000|2022-02-08 01:47:20|287.29|285.09|287.61|285.41|287.61|285.41|287.29|285.09|0
1644284850000|2022-02-08 01:47:30|287.83|285.63|288.49|286.29|288.49|286.29|287.83|285.63|0
1644284860000|2022-02-08 01:47:40|288.27|286.07|288.27|286.07|288.27|286.07|288.05|285.85|0
1644284870000|2022-02-08 01:47:50|288.05|285.85|288.05|285.85|288.05|285.85|288.05|285.85|0
1644284880000|2022-02-08 01:48:00|288.16|285.96|288.05|285.85|288.16|285.96|288.05|285.85|0
1644284890000|2022-02-08 01:48:10|287.94|285.74|288.16|285.96|288.16|285.96|287.94|285.74|0
1644284900000|2022-02-08 01:48:20|288.05|285.85|287.83|285.63|288.05|285.85|287.83|285.63|0
1644284910000|2022-02-08 01:48:30|287.94|285.74|287.39|285.19|287.94|285.74|287.39|285.19|0
1644284920000|2022-02-08 01:48:40|287.51|285.31|287.39|285.19|287.51|285.31|287.39|285.19|0
1644284940000|2022-02-08 01:49:00|287.29|285.09|287.17|284.97|287.39|285.19|287.17|284.97|0
1644284950000|2022-02-08 01:49:10|287.39|285.19|287.17|284.97|287.51|285.31|287.17|284.97|0
1644284960000|2022-02-08 01:49:20|287.29|285.09|287.17|284.97|287.29|285.09|287.17|284.97|0
1644284970000|2022-02-08 01:49:30|287.29|285.09|287.17|284.97|287.29|285.09|287.17|284.97|0
1644284980000|2022-02-08 01:49:40|287.29|285.09|287.72|285.52|287.72|285.52|287.29|285.09|0
1644284990000|2022-02-08 01:49:50|287.61|285.41|287.61|285.41|287.61|285.41|287.61|285.41|0
1644285000000|2022-02-08 01:50:00|287.39|285.19|287.39|285.19|287.39|285.19|287.39|285.19|0
1644285010000|2022-02-08 01:50:10|287.17|284.97|287.17|284.97|287.17|284.97|286.95|284.75|0
1644285020000|2022-02-08 01:50:20|286.95|284.75|287.07|284.87|287.07|284.87|286.95|284.75|0
1644285030000|2022-02-08 01:50:30|287.29|285.09|287.39|285.19|287.61|285.41|287.29|285.09|0
1644285040000|2022-02-08 01:50:40|287.61|285.41|287.61|285.41|287.61|285.41|287.61|285.41|0
1644285050000|2022-02-08 01:50:50|287.72|285.52|287.61|285.41|287.72|285.52|287.61|285.41|0
1644285060000|2022-02-08 01:51:00|287.72|285.52|287.61|285.41|287.72|285.52|287.61|285.41|0
1644285070000|2022-02-08 01:51:10|287.39|285.19|287.39|285.19|287.61|285.41|287.39|285.19|0
1644285080000|2022-02-08 01:51:20|287.61|285.41|287.83|285.63|287.83|285.63|287.61|285.41|0
1644285090000|2022-02-08 01:51:30|288.48|286.28|288.48|286.28|288.7|286.5|288.48|286.28|0
1644285100000|2022-02-08 01:51:40|288.6|286.4|288.92|286.72|288.92|286.72|288.48|286.28|0
1644285110000|2022-02-08 01:51:50|288.7|286.5|288.26|286.06|288.7|286.5|288.26|286.06|0
1644285120000|2022-02-08 01:52:00|288.48|286.28|288.48|286.28|288.7|286.5|288.48|286.28|0
1644285130000|2022-02-08 01:52:10|288.6|286.4|288.48|286.28|288.6|286.4|288.48|286.28|0
1644285140000|2022-02-08 01:52:20|288.7|286.5|288.48|286.28|288.7|286.5|288.48|286.28|0
1644285150000|2022-02-08 01:52:30|288.26|286.06|288.05|285.85|288.26|286.06|288.05|285.85|0
1644285160000|2022-02-08 01:52:40|287.83|285.63|287.83|285.63|288.05|285.85|287.83|285.63|0
1644285170000|2022-02-08 01:52:50|288.05|285.85|288.05|285.85|288.05|285.85|288.05|285.85|0
1644285180000|2022-02-08 01:53:00|288.16|285.96|288.26|286.06|288.26|286.06|288.05|285.85|0
1644285190000|2022-02-08 01:53:10|288.38|286.18|288.26|286.06|288.38|286.18|288.26|286.06|0
1644285200000|2022-02-08 01:53:20|287.83|285.63|287.61|285.41|287.83|285.63|287.61|285.41|0
1644285210000|2022-02-08 01:53:30|287.83|285.63|288.26|286.06|288.26|286.06|287.83|285.63|0
1644285220000|2022-02-08 01:53:40|288.05|285.85|288.26|286.06|288.26|286.06|288.05|285.85|0
1644285230000|2022-02-08 01:53:50|288.05|285.85|288.26|286.06|288.26|286.06|288.05|285.85|0
1644285250000|2022-02-08 01:54:10|288.05|285.85|288.16|285.96|288.16|285.96|288.05|285.85|0
1644285260000|2022-02-08 01:54:20|288.05|285.85|288.16|285.96|288.16|285.96|288.04|285.84|0
1644285270000|2022-02-08 01:54:30|288.26|286.06|287.39|285.19|288.26|286.06|287.39|285.19|0
1644285280000|2022-02-08 01:54:40|287.5|285.3|287.39|285.19|287.5|285.3|287.39|285.19|0
1644285290000|2022-02-08 01:54:50|287.28|285.08|287.28|285.08|287.28|285.08|287.28|285.08|0
1644285300000|2022-02-08 01:55:00|287.17|284.97|287.39|285.19|287.5|285.3|287.17|284.97|0
1644285310000|2022-02-08 01:55:10|287.17|284.97|287.17|284.97|287.17|284.97|287.17|284.97|0
1644285320000|2022-02-08 01:55:20|287.39|285.19|287.39|285.19|287.61|285.41|287.39|285.19|0
1644285330000|2022-02-08 01:55:30|287.28|285.08|287.39|285.19|287.39|285.19|287.28|285.08|0
1644285340000|2022-02-08 01:55:40|287.5|285.3|287.72|285.52|287.72|285.52|287.5|285.3|0
1644285350000|2022-02-08 01:55:50|287.5|285.3|287.61|285.41|287.61|285.41|287.5|285.3|0
1644285360000|2022-02-08 01:56:00|287.83|285.63|287.61|285.41|287.83|285.63|287.5|285.3|0
1644285370000|2022-02-08 01:56:10|287.83|285.63|288.26|286.06|288.26|286.06|287.83|285.63|0
1644285380000|2022-02-08 01:56:20|288.04|285.84|288.04|285.84|288.16|285.96|288.04|285.84|0
1644285390000|2022-02-08 01:56:30|287.83|285.63|287.83|285.63|287.83|285.63|287.83|285.63|0
1644285400000|2022-02-08 01:56:40|287.72|285.52|287.83|285.63|287.83|285.63|287.72|285.52|0
1644285410000|2022-02-08 01:56:50|287.94|285.74|287.83|285.63|287.94|285.74|287.83|285.63|0
1644285420000|2022-02-08 01:57:00|287.94|285.74|287.83|285.63|287.94|285.74|287.61|285.41|0
1644285430000|2022-02-08 01:57:10|287.61|285.41|288.04|285.84|288.04|285.84|287.61|285.41|0
1644285440000|2022-02-08 01:57:20|288.16|285.96|288.26|286.06|288.26|286.06|288.16|285.96|0
1644285450000|2022-02-08 01:57:30|288.04|285.84|288.04|285.84|288.04|285.84|288.04|285.84|0
1644285460000|2022-02-08 01:57:40|288.16|285.96|288.16|285.96|288.16|285.96|288.16|285.96|0
1644285470000|2022-02-08 01:57:50|288.26|286.06|288.16|285.96|288.26|286.06|288.04|285.84|0
1644285480000|2022-02-08 01:58:00|288.04|285.84|288.04|285.84|288.04|285.84|287.61|285.41|0
1644285490000|2022-02-08 01:58:10|287.82|285.62|287.94|285.74|287.94|285.74|287.82|285.62|0
1644285500000|2022-02-08 01:58:20|288.04|285.84|287.94|285.74|288.04|285.84|287.94|285.74|0
1644285510000|2022-02-08 01:58:30|287.82|285.62|287.94|285.74|287.94|285.74|287.82|285.62|0
1644285520000|2022-02-08 01:58:40|287.82|285.62|287.82|285.62|287.82|285.62|287.82|285.62|0
1644285530000|2022-02-08 01:58:50|287.39|285.19|287.17|284.97|287.39|285.19|287.17|284.97|0
1644285540000|2022-02-08 01:59:00|287.39|285.19|287.39|285.19|287.61|285.41|287.39|285.19|0
1644285550000|2022-02-08 01:59:10|287.17|284.97|287.61|285.41|287.61|285.41|287.17|284.97|0
1644285560000|2022-02-08 01:59:20|287.39|285.19|288.04|285.84|288.04|285.84|287.39|285.19|0
1644285570000|2022-02-08 01:59:30|287.82|285.62|287.61|285.41|287.82|285.62|287.61|285.41|0
1644285580000|2022-02-08 01:59:40|287.82|285.62|287.82|285.62|287.82|285.62|287.82|285.62|0
1644285590000|2022-02-08 01:59:50|288.04|285.84|287.61|285.41|288.04|285.84|287.61|285.41|0
1644285600000|2022-02-08 02:00:00|287.39|285.19|286.95|284.75|287.5|285.3|286.95|284.75|0
1644285610000|2022-02-08 02:00:10|287.17|284.97|287.17|284.97|287.39|285.19|287.17|284.97|0
1644285620000|2022-02-08 02:00:20|287.06|284.86|286.73|284.53|287.06|284.86|286.73|284.53|0
1644285630000|2022-02-08 02:00:30|286.85|284.65|286.95|284.75|287.17|284.97|286.85|284.65|0
1644285640000|2022-02-08 02:00:40|286.73|284.53|286.73|284.53|286.73|284.53|286.73|284.53|0
1644285650000|2022-02-08 02:00:50|286.85|284.65|286.95|284.75|286.95|284.75|286.85|284.65|0
1644285660000|2022-02-08 02:01:00|286.73|284.53|286.41|284.21|286.73|284.53|286.3|284.1|0
1644285670000|2022-02-08 02:01:10|286.3|284.1|286.63|284.43|286.63|284.43|286.3|284.1|0
1644285680000|2022-02-08 02:01:20|286.51|284.31|286.51|284.31|286.63|284.43|286.51|284.31|0
1644285690000|2022-02-08 02:01:30|286.73|284.53|286.73|284.53|286.73|284.53|286.73|284.53|0
1644285700000|2022-02-08 02:01:40|286.63|284.43|286.84|284.64|286.84|284.64|286.63|284.43|0
1644285710000|2022-02-08 02:01:50|286.95|284.75|287.06|284.86|287.06|284.86|286.95|284.75|0
1644285720000|2022-02-08 02:02:00|287.17|284.97|286.95|284.75|287.17|284.97|286.95|284.75|0
1644285730000|2022-02-08 02:02:10|287.17|284.97|287.17|284.97|287.17|284.97|287.17|284.97|0
1644285760000|2022-02-08 02:02:40|287.39|285.19|287.39|285.19|287.6|285.4|287.39|285.19|0
1644285770000|2022-02-08 02:02:50|287.5|285.3|287.5|285.3|287.5|285.3|287.39|285.19|0
1644285780000|2022-02-08 02:03:00|287.39|285.19|287.39|285.19|287.5|285.3|287.39|285.19|0
1644285790000|2022-02-08 02:03:10|287.72|285.52|288.15|285.95|288.15|285.95|287.72|285.52|0
1644285800000|2022-02-08 02:03:20|288.04|285.84|288.04|285.84|288.15|285.95|288.04|285.84|0
1644285810000|2022-02-08 02:03:30|288.26|286.06|288.26|286.06|288.26|286.06|288.26|286.06|0
1644285820000|2022-02-08 02:03:40|288.37|286.17|288.26|286.06|288.37|286.17|288.26|286.06|0
1644285830000|2022-02-08 02:03:50|288.48|286.28|288.26|286.06|288.48|286.28|288.26|286.06|0
1644285840000|2022-02-08 02:04:00|288.48|286.28|288.59|286.39|288.59|286.39|288.48|286.28|0
1644285850000|2022-02-08 02:04:10|288.48|286.28|288.37|286.17|288.48|286.28|288.26|286.06|0
1644285860000|2022-02-08 02:04:20|288.26|286.06|288.48|286.28|288.48|286.28|288.26|286.06|0
1644285870000|2022-02-08 02:04:30|288.7|286.5|288.92|286.72|288.92|286.72|288.7|286.5|0
1644285880000|2022-02-08 02:04:40|289.03|286.83|289.03|286.83|289.03|286.83|288.92|286.72|0
1644285890000|2022-02-08 02:04:50|289.13|286.93|289.25|287.05|289.25|287.05|289.13|286.93|0
1644285900000|2022-02-08 02:05:00|289.13|286.93|289.03|286.83|289.13|286.93|289.03|286.83|0
1644285910000|2022-02-08 02:05:10|289.13|286.93|289.03|286.83|289.13|286.93|288.92|286.72|0
1644285920000|2022-02-08 02:05:20|289.13|286.93|289.35|287.15|289.35|287.15|289.13|286.93|0
1644285930000|2022-02-08 02:05:30|289.57|287.37|289.57|287.37|289.57|287.37|289.57|287.37|0
1644285940000|2022-02-08 02:05:40|289.35|287.15|289.35|287.15|289.35|287.15|289.13|286.93|0
1644285960000|2022-02-08 02:06:00|289.47|287.27|289.47|287.27|289.57|287.37|289.47|287.27|0
1644285970000|2022-02-08 02:06:10|289.57|287.37|289.35|287.15|289.57|287.37|289.35|287.15|0
1644285980000|2022-02-08 02:06:20|289.47|287.27|289.47|287.27|289.47|287.27|289.35|287.15|0
1644285990000|2022-02-08 02:06:30|289.35|287.15|289.35|287.15|289.35|287.15|289.13|286.93|0
1644286000000|2022-02-08 02:06:40|289.13|286.93|289.13|286.93|289.13|286.93|289.13|286.93|0
1644286020000|2022-02-08 02:07:00|289.25|287.05|289.35|287.15|289.35|287.15|289.25|287.05|0
1644286030000|2022-02-08 02:07:10|289.57|287.37|290.01|287.81|290.01|287.81|289.57|287.37|0
1644286040000|2022-02-08 02:07:20|289.79|287.59|290.01|287.81|290.01|287.81|289.79|287.59|0
1644286050000|2022-02-08 02:07:30|289.79|287.59|290.01|287.81|290.01|287.81|289.79|287.59|0
1644286060000|2022-02-08 02:07:40|289.9|287.7|290.01|287.81|290.01|287.81|289.9|287.7|0
1644286070000|2022-02-08 02:07:50|290.23|288.03|290.01|287.81|290.23|288.03|290.01|287.81|0
1644286080000|2022-02-08 02:08:00|289.79|287.59|289.35|287.15|289.79|287.59|289.35|287.15|0
1644286090000|2022-02-08 02:08:10|289.13|286.93|289.13|286.93|289.13|286.93|289.13|286.93|0
1644286100000|2022-02-08 02:08:20|289.35|287.15|289.57|287.37|289.57|287.37|289.35|287.15|0
1644286110000|2022-02-08 02:08:30|289.47|287.27|289.25|287.05|289.47|287.27|289.13|286.93|0
1644286120000|2022-02-08 02:08:40|289.35|287.15|289.47|287.27|289.47|287.27|289.35|287.15|0
1644286130000|2022-02-08 02:08:50|289.57|287.37|289.13|286.93|289.57|287.37|289.13|286.93|0
1644286150000|2022-02-08 02:09:10|288.91|286.71|288.91|286.71|289.13|286.93|288.91|286.71|0
1644286160000|2022-02-08 02:09:20|288.69|286.49|288.59|286.39|288.69|286.49|288.48|286.28|0
1644286170000|2022-02-08 02:09:30|288.69|286.49|288.69|286.49|288.69|286.49|288.69|286.49|0
1644286180000|2022-02-08 02:09:40|288.59|286.39|288.59|286.39|288.59|286.39|288.59|286.39|0
1644286190000|2022-02-08 02:09:50|288.48|286.28|288.69|286.49|288.69|286.49|288.48|286.28|0
1644286200000|2022-02-08 02:10:00|288.91|286.71|289.35|287.15|289.35|287.15|288.91|286.71|0
1644286210000|2022-02-08 02:10:10|289.13|286.93|289.13|286.93|289.13|286.93|289.13|286.93|0
1644286220000|2022-02-08 02:10:20|288.91|286.71|288.91|286.71|288.91|286.71|288.91|286.71|0
1644286230000|2022-02-08 02:10:30|289.13|286.93|288.91|286.71|289.13|286.93|288.91|286.71|0
1644286240000|2022-02-08 02:10:40|289.13|286.93|288.91|286.71|289.13|286.93|288.91|286.71|0
1644286250000|2022-02-08 02:10:50|289.13|286.93|289.35|287.15|289.35|287.15|289.13|286.93|0
1644286260000|2022-02-08 02:11:00|289.57|287.37|290.01|287.81|290.01|287.81|289.57|287.37|0
1644286270000|2022-02-08 02:11:10|289.79|287.59|290.01|287.81|290.01|287.81|289.79|287.59|0
1644286280000|2022-02-08 02:11:20|289.9|287.7|289.9|287.7|289.9|287.7|289.9|287.7|0
1644286290000|2022-02-08 02:11:30|290.01|287.81|290.01|287.81|290.01|287.81|290.01|287.81|0
1644286300000|2022-02-08 02:11:40|290.23|288.03|289.79|287.59|290.23|288.03|289.79|287.59|0
1644286310000|2022-02-08 02:11:50|290.23|288.03|290.01|287.81|290.23|288.03|290.01|287.81|0
1644286320000|2022-02-08 02:12:00|290.23|288.03|290.01|287.81|290.23|288.03|290.01|287.81|0
1644286340000|2022-02-08 02:12:20|290.23|288.03|290.45|288.25|290.45|288.25|290.23|288.03|0
1644286350000|2022-02-08 02:12:30|290.23|288.03|290.34|288.14|290.34|288.14|290.23|288.03|0
1644286360000|2022-02-08 02:12:40|290.01|287.81|290.23|288.03|290.23|288.03|290.01|287.81|0
1644286370000|2022-02-08 02:12:50|290.01|287.81|290.23|288.03|290.23|288.03|290.01|287.81|0
1644286380000|2022-02-08 02:13:00|290.01|287.81|290.01|287.81|290.12|287.92|290.01|287.81|0
1644286390000|2022-02-08 02:13:10|289.57|287.37|289.35|287.15|289.57|287.37|289.13|286.93|0
1644286400000|2022-02-08 02:13:20|289.46|287.26|289.35|287.15|289.46|287.26|289.35|287.15|0
1644286410000|2022-02-08 02:13:30|289.57|287.37|289.35|287.15|289.57|287.37|289.35|287.15|0
1644286430000|2022-02-08 02:13:50|289.57|287.37|289.35|287.15|289.57|287.37|289.35|287.15|0
1644286440000|2022-02-08 02:14:00|289.57|287.37|289.46|287.26|289.57|287.37|289.46|287.26|0
1644286450000|2022-02-08 02:14:10|289.57|287.37|289.79|287.59|289.79|287.59|289.57|287.37|0
1644286460000|2022-02-08 02:14:20|289.68|287.48|289.35|287.15|289.68|287.48|289.35|287.15|0
1644286470000|2022-02-08 02:14:30|289.57|287.37|289.57|287.37|289.57|287.37|289.57|287.37|0
1644286480000|2022-02-08 02:14:40|289.35|287.15|289.35|287.15|289.35|287.15|289.35|287.15|0
1644286490000|2022-02-08 02:14:50|289.46|287.26|289.35|287.15|289.46|287.26|289.35|287.15|0
1644286500000|2022-02-08 02:15:00|289.57|287.37|289.46|287.26|289.57|287.37|289.46|287.26|0
1644286510000|2022-02-08 02:15:10|289.35|287.15|289.13|286.93|289.57|287.37|289.13|286.93|0
1644286520000|2022-02-08 02:15:20|289.24|287.04|289.35|287.15|289.35|287.15|289.24|287.04|0
1644286530000|2022-02-08 02:15:30|289.13|286.93|289.35|287.15|289.35|287.15|289.13|286.93|0
1644286540000|2022-02-08 02:15:40|289.13|286.93|289.35|287.15|289.35|287.15|289.13|286.93|0
1644286550000|2022-02-08 02:15:50|289.13|286.93|289.13|286.93|289.13|286.93|289.13|286.93|0
1644286560000|2022-02-08 02:16:00|289.24|287.04|289.24|287.04|289.24|287.04|289.24|287.04|0
1644286570000|2022-02-08 02:16:10|289.35|287.15|289.13|286.93|289.35|287.15|289.13|286.93|0
1644286580000|2022-02-08 02:16:20|289.24|287.04|289.24|287.04|289.24|287.04|289.24|287.04|0
1644286590000|2022-02-08 02:16:30|288.91|286.71|288.91|286.71|288.91|286.71|288.91|286.71|0
1644286600000|2022-02-08 02:16:40|289.02|286.82|289.13|286.93|289.13|286.93|289.02|286.82|0
1644286610000|2022-02-08 02:16:50|289.24|287.04|289.13|286.93|289.24|287.04|289.13|286.93|0
1644286620000|2022-02-08 02:17:00|289.24|287.04|289.24|287.04|289.35|287.15|289.24|287.04|0
1644286630000|2022-02-08 02:17:10|289.35|287.15|289.46|287.26|289.46|287.26|289.35|287.15|0
1644286640000|2022-02-08 02:17:20|289.57|287.37|289.35|287.15|289.57|287.37|289.35|287.15|0
1644286650000|2022-02-08 02:17:30|289.46|287.26|289.46|287.26|289.57|287.37|289.35|287.15|0
1644286660000|2022-02-08 02:17:40|289.57|287.37|289.57|287.37|289.57|287.37|289.57|287.37|0
1644286670000|2022-02-08 02:17:50|289.68|287.48|289.57|287.37|289.68|287.48|289.57|287.37|0
1644286680000|2022-02-08 02:18:00|289.35|287.15|289.9|287.7|289.9|287.7|289.35|287.15|0
1644286690000|2022-02-08 02:18:10|290|287.8|290|287.8|290.22|288.02|290|287.8|0
1644286700000|2022-02-08 02:18:20|290.12|287.92|290|287.8|290.12|287.92|290|287.8|0
1644286710000|2022-02-08 02:18:30|289.79|287.59|289.79|287.59|289.79|287.59|289.57|287.37|0
1644286720000|2022-02-08 02:18:40|289.68|287.48|289.9|287.7|289.9|287.7|289.68|287.48|0
1644286730000|2022-02-08 02:18:50|289.79|287.59|289.9|287.7|289.9|287.7|289.79|287.59|0
1644286740000|2022-02-08 02:19:00|290|287.8|290|287.8|290|287.8|290|287.8|0
1644286760000|2022-02-08 02:19:20|290.22|288.02|290.22|288.02|290.22|288.02|290|287.8|0
1644286780000|2022-02-08 02:19:40|290.44|288.24|290.66|288.46|290.66|288.46|290.44|288.24|0
1644286790000|2022-02-08 02:19:50|290.88|288.68|290.88|288.68|290.99|288.79|290.88|288.68|0
1644286800000|2022-02-08 02:20:00|291.1|288.9|291.98|289.78|291.98|289.78|291.1|288.9|0
1644286810000|2022-02-08 02:20:10|291.76|289.56|291.65|289.45|291.76|289.56|291.65|289.45|0
1644286820000|2022-02-08 02:20:20|291.21|289.01|290.88|288.68|291.21|289.01|290.88|288.68|0
1644286830000|2022-02-08 02:20:30|290.66|288.46|290.44|288.24|290.66|288.46|290.22|288.02|0
1644286840000|2022-02-08 02:20:40|290.22|288.02|289.57|287.37|290.22|288.02|289.46|287.26|0
1644286850000|2022-02-08 02:20:50|289.35|287.15|289.35|287.15|289.35|287.15|289.35|287.15|0
1644286860000|2022-02-08 02:21:00|288.91|286.71|288.8|286.6|288.91|286.71|288.69|286.49|0
1644286870000|2022-02-08 02:21:10|288.91|286.71|288.37|286.17|288.91|286.71|288.37|286.17|0
1644286880000|2022-02-08 02:21:20|288.47|286.27|288.47|286.27|288.47|286.27|288.37|286.17|0
1644286890000|2022-02-08 02:21:30|287.82|285.62|288.47|286.27|288.47|286.27|287.82|285.62|0
1644286900000|2022-02-08 02:21:40|288.37|286.17|288.37|286.17|288.37|286.17|288.37|286.17|0
1644286910000|2022-02-08 02:21:50|288.25|286.05|288.25|286.05|288.25|286.05|288.03|285.83|0
1644286920000|2022-02-08 02:22:00|288.47|286.27|288.03|285.83|288.47|286.27|288.03|285.83|0
1644286930000|2022-02-08 02:22:10|288.15|285.95|288.03|285.83|288.15|285.95|287.93|285.73|0
1644286940000|2022-02-08 02:22:20|288.25|286.05|288.03|285.83|288.25|286.05|288.03|285.83|0
1644286950000|2022-02-08 02:22:30|287.81|285.61|287.81|285.61|287.81|285.61|287.81|285.61|0
1644286960000|2022-02-08 02:22:40|287.6|285.4|287.38|285.18|287.6|285.4|287.38|285.18|0
1644286970000|2022-02-08 02:22:50|287.6|285.4|287.81|285.61|287.81|285.61|287.6|285.4|0
1644286980000|2022-02-08 02:23:00|287.6|285.4|287.6|285.4|287.81|285.61|287.6|285.4|0
1644286990000|2022-02-08 02:23:10|287.71|285.51|287.81|285.61|287.81|285.61|287.71|285.51|0
1644287000000|2022-02-08 02:23:20|287.6|285.4|287.81|285.61|287.81|285.61|287.6|285.4|0
1644287010000|2022-02-08 02:23:30|287.71|285.51|287.6|285.4|287.81|285.61|287.6|285.4|0
1644287020000|2022-02-08 02:23:40|287.38|285.18|287.6|285.4|287.6|285.4|287.38|285.18|0
1644287030000|2022-02-08 02:23:50|287.38|285.18|286.94|284.74|287.38|285.18|286.72|284.52|0
1644287040000|2022-02-08 02:24:00|287.16|284.96|286.72|284.52|287.16|284.96|286.72|284.52|0
1644287050000|2022-02-08 02:24:10|286.84|284.64|286.72|284.52|286.84|284.64|286.5|284.3|0
1644287060000|2022-02-08 02:24:20|286.62|284.42|286.62|284.42|286.62|284.42|286.62|284.42|0
1644287070000|2022-02-08 02:24:30|286.72|284.52|286.72|284.52|286.84|284.64|286.72|284.52|0
1644287080000|2022-02-08 02:24:40|286.84|284.64|286.94|284.74|286.94|284.74|286.72|284.52|0
1644287090000|2022-02-08 02:24:50|287.38|285.18|287.38|285.18|287.38|285.18|287.38|285.18|0
1644287100000|2022-02-08 02:25:00|287.16|284.96|287.16|284.96|287.16|284.96|287.16|284.96|0
1644287110000|2022-02-08 02:25:10|286.94|284.74|287.05|284.85|287.16|284.96|286.94|284.74|0
1644287120000|2022-02-08 02:25:20|287.16|284.96|286.94|284.74|287.16|284.96|286.94|284.74|0
1644287130000|2022-02-08 02:25:30|287.05|284.85|287.05|284.85|287.05|284.85|287.05|284.85|0
1644287140000|2022-02-08 02:25:40|286.94|284.74|286.94|284.74|287.05|284.85|286.94|284.74|0
1644287160000|2022-02-08 02:26:00|287.16|284.96|287.16|284.96|287.16|284.96|287.16|284.96|0
1644287170000|2022-02-08 02:26:10|286.94|284.74|286.94|284.74|286.94|284.74|286.94|284.74|0
1644287180000|2022-02-08 02:26:20|287.16|284.96|287.38|285.18|287.38|285.18|287.16|284.96|0
1644287190000|2022-02-08 02:26:30|287.16|284.96|287.27|285.07|287.38|285.18|287.16|284.96|0
1644287200000|2022-02-08 02:26:40|287.16|284.96|287.05|284.85|287.16|284.96|286.94|284.74|0
1644287210000|2022-02-08 02:26:50|287.16|284.96|287.16|284.96|287.16|284.96|287.05|284.85|0
1644287220000|2022-02-08 02:27:00|287.38|285.18|287.38|285.18|287.38|285.18|287.27|285.07|0
1644287230000|2022-02-08 02:27:10|287.49|285.29|287.49|285.29|287.49|285.29|287.38|285.18|0
1644287240000|2022-02-08 02:27:20|287.38|285.18|287.59|285.39|287.59|285.39|287.38|285.18|0
1644287250000|2022-02-08 02:27:30|287.71|285.51|287.59|285.39|287.81|285.61|287.59|285.39|0
1644287260000|2022-02-08 02:27:40|287.38|285.18|287.16|284.96|287.38|285.18|287.16|284.96|0
1644287270000|2022-02-08 02:27:50|287.27|285.07|287.27|285.07|287.27|285.07|287.27|285.07|0
1644287280000|2022-02-08 02:28:00|287.38|285.18|287.16|284.96|287.38|285.18|287.16|284.96|0
1644287290000|2022-02-08 02:28:10|287.38|285.18|287.38|285.18|287.38|285.18|287.38|285.18|0
1644287300000|2022-02-08 02:28:20|287.59|285.39|287.59|285.39|287.59|285.39|287.59|285.39|0
1644287320000|2022-02-08 02:28:40|287.71|285.51|287.59|285.39|287.71|285.51|287.59|285.39|0
1644287340000|2022-02-08 02:29:00|287.71|285.51|286.94|284.74|287.71|285.51|286.94|284.74|0
1644287350000|2022-02-08 02:29:10|286.72|284.52|286.72|284.52|286.72|284.52|286.72|284.52|0
1644287360000|2022-02-08 02:29:20|286.83|284.63|286.72|284.52|286.83|284.63|286.72|284.52|0
1644287370000|2022-02-08 02:29:30|286.5|284.3|286.5|284.3|286.5|284.3|286.5|284.3|0
1644287380000|2022-02-08 02:29:40|286.28|284.08|286.28|284.08|286.28|284.08|286.28|284.08|0
1644287390000|2022-02-08 02:29:50|286.5|284.3|286.61|284.41|286.61|284.41|286.5|284.3|0
1644287400000|2022-02-08 02:30:00|286.5|284.3|286.94|284.74|286.94|284.74|286.5|284.3|0
1644287410000|2022-02-08 02:30:10|287.16|284.96|287.27|285.07|287.37|285.17|287.16|284.96|0
1644287420000|2022-02-08 02:30:20|287.16|284.96|287.16|284.96|287.16|284.96|287.16|284.96|0
1644287440000|2022-02-08 02:30:40|286.94|284.74|286.94|284.74|286.94|284.74|286.94|284.74|0
1644287450000|2022-02-08 02:30:50|287.16|284.96|286.72|284.52|287.16|284.96|286.72|284.52|0
1644287460000|2022-02-08 02:31:00|286.83|284.63|287.16|284.96|287.16|284.96|286.83|284.63|0
1644287470000|2022-02-08 02:31:10|287.05|284.85|286.94|284.74|287.16|284.96|286.94|284.74|0
1644287480000|2022-02-08 02:31:20|287.05|284.85|287.05|284.85|287.05|284.85|287.05|284.85|0
1644287490000|2022-02-08 02:31:30|287.16|284.96|287.59|285.39|287.59|285.39|287.16|284.96|0
1644287500000|2022-02-08 02:31:40|287.37|285.17|287.49|285.29|287.59|285.39|287.37|285.17|0
1644287510000|2022-02-08 02:31:50|287.59|285.39|287.37|285.17|287.59|285.39|287.37|285.17|0
1644287520000|2022-02-08 02:32:00|287.49|285.29|287.49|285.29|287.59|285.39|287.37|285.17|0
1644287530000|2022-02-08 02:32:10|287.37|285.17|287.49|285.29|287.49|285.29|287.37|285.17|0
1644287540000|2022-02-08 02:32:20|287.59|285.39|287.81|285.61|287.92|285.72|287.59|285.39|0
1644287550000|2022-02-08 02:32:30|287.92|285.72|288.03|285.83|288.03|285.83|287.92|285.72|0
1644287570000|2022-02-08 02:32:50|287.81|285.61|287.71|285.51|287.81|285.61|287.59|285.39|0
1644287580000|2022-02-08 02:33:00|287.37|285.17|287.59|285.39|287.59|285.39|287.37|285.17|0
1644287590000|2022-02-08 02:33:10|287.71|285.51|287.81|285.61|287.81|285.61|287.59|285.39|0
1644287600000|2022-02-08 02:33:20|287.59|285.39|287.37|285.17|287.59|285.39|287.37|285.17|0
1644287610000|2022-02-08 02:33:30|287.27|285.07|287.37|285.17|287.59|285.39|287.27|285.07|0
1644287620000|2022-02-08 02:33:40|287.49|285.29|287.49|285.29|287.49|285.29|287.49|285.29|0
1644287630000|2022-02-08 02:33:50|287.59|285.39|288.03|285.83|288.03|285.83|287.59|285.39|0
1644287640000|2022-02-08 02:34:00|287.81|285.61|287.81|285.61|287.81|285.61|287.81|285.61|0
1644287660000|2022-02-08 02:34:20|287.37|285.17|287.49|285.29|287.59|285.39|287.37|285.17|0
1644287670000|2022-02-08 02:34:30|287.59|285.39|287.59|285.39|288.03|285.83|287.59|285.39|0
1644287680000|2022-02-08 02:34:40|287.7|285.5|287.81|285.61|287.81|285.61|287.7|285.5|0
1644287690000|2022-02-08 02:34:50|287.92|285.72|287.81|285.61|287.92|285.72|287.81|285.61|0
1644287700000|2022-02-08 02:35:00|287.92|285.72|287.7|285.5|287.92|285.72|287.7|285.5|0
1644287710000|2022-02-08 02:35:10|287.81|285.61|287.81|285.61|287.81|285.61|287.81|285.61|0
1644287720000|2022-02-08 02:35:20|287.92|285.72|287.81|285.61|287.92|285.72|287.81|285.61|0
1644287730000|2022-02-08 02:35:30|288.03|285.83|287.92|285.72|288.03|285.83|287.92|285.72|0
1644287740000|2022-02-08 02:35:40|288.03|285.83|287.92|285.72|288.03|285.83|287.92|285.72|0
1644287750000|2022-02-08 02:35:50|288.03|285.83|288.03|285.83|288.03|285.83|288.03|285.83|0
1644287760000|2022-02-08 02:36:00|287.92|285.72|288.03|285.83|288.03|285.83|287.92|285.72|0
1644287780000|2022-02-08 02:36:20|287.81|285.61|287.81|285.61|287.81|285.61|287.81|285.61|0
1644287790000|2022-02-08 02:36:30|287.92|285.72|288.03|285.83|288.03|285.83|287.92|285.72|0
1644287820000|2022-02-08 02:37:00|287.59|285.39|287.81|285.61|287.81|285.61|287.59|285.39|0
1644287830000|2022-02-08 02:37:10|287.59|285.39|287.59|285.39|287.59|285.39|287.59|285.39|0
1644287840000|2022-02-08 02:37:20|287.7|285.5|287.7|285.5|287.7|285.5|287.7|285.5|0
1644287850000|2022-02-08 02:37:30|287.59|285.39|287.7|285.5|287.81|285.61|287.59|285.39|0
1644287860000|2022-02-08 02:37:40|287.59|285.39|287.37|285.17|287.59|285.39|287.37|285.17|0
1644287870000|2022-02-08 02:37:50|287.48|285.28|287.37|285.17|287.48|285.28|287.37|285.17|0
1644287880000|2022-02-08 02:38:00|287.48|285.28|288.03|285.83|288.03|285.83|287.48|285.28|0
1644287890000|2022-02-08 02:38:10|287.81|285.61|287.92|285.72|287.92|285.72|287.81|285.61|0
1644287900000|2022-02-08 02:38:20|288.03|285.83|288.03|285.83|288.03|285.83|288.03|285.83|0
1644287960000|2022-02-08 02:39:20|287.59|285.39|287.7|285.5|287.7|285.5|287.59|285.39|0
1644287970000|2022-02-08 02:39:30|287.59|285.39|287.48|285.28|287.59|285.39|287.48|285.28|0
1644287980000|2022-02-08 02:39:40|287.59|285.39|287.48|285.28|287.59|285.39|287.48|285.28|0
1644287990000|2022-02-08 02:39:50|287.37|285.17|287.15|284.95|287.37|285.17|287.15|284.95|0
1644288000000|2022-02-08 02:40:00|287.37|285.17|287.37|285.17|287.37|285.17|287.27|285.07|0
1644288020000|2022-02-08 02:40:20|287.27|285.07|287.27|285.07|287.27|285.07|287.15|284.95|0
1644288030000|2022-02-08 02:40:30|287.15|284.95|287.15|284.95|287.37|285.17|287.15|284.95|0
1644288040000|2022-02-08 02:40:40|287.05|284.85|286.93|284.73|287.05|284.85|286.93|284.73|0
1644288050000|2022-02-08 02:40:50|286.71|284.51|286.5|284.3|286.71|284.51|286.5|284.3|0
1644288060000|2022-02-08 02:41:00|286.71|284.51|286.71|284.51|286.71|284.51|286.5|284.3|0
1644288070000|2022-02-08 02:41:10|286.5|284.3|286.93|284.73|286.93|284.73|286.5|284.3|0
1644288080000|2022-02-08 02:41:20|286.83|284.63|286.83|284.63|286.83|284.63|286.83|284.63|0
1644288090000|2022-02-08 02:41:30|286.71|284.51|286.71|284.51|286.83|284.63|286.71|284.51|0
1644288100000|2022-02-08 02:41:40|286.83|284.63|287.15|284.95|287.15|284.95|286.83|284.63|0
1644288110000|2022-02-08 02:41:50|286.93|284.73|286.93|284.73|287.05|284.85|286.93|284.73|0
1644288120000|2022-02-08 02:42:00|286.83|284.63|286.93|284.73|286.93|284.73|286.83|284.63|0
1644288130000|2022-02-08 02:42:10|286.71|284.51|286.71|284.51|286.71|284.51|286.71|284.51|0
1644288140000|2022-02-08 02:42:20|286.83|284.63|286.61|284.41|286.83|284.63|286.61|284.41|0
1644288150000|2022-02-08 02:42:30|286.71|284.51|286.83|284.63|286.83|284.63|286.71|284.51|0
1644288160000|2022-02-08 02:42:40|286.71|284.51|286.28|284.08|286.71|284.51|286.28|284.08|0
1644288170000|2022-02-08 02:42:50|286.39|284.19|286.71|284.51|286.71|284.51|286.28|284.08|0
1644288180000|2022-02-08 02:43:00|286.83|284.63|286.71|284.51|286.93|284.73|286.71|284.51|0
1644288210000|2022-02-08 02:43:30|286.5|284.3|286.5|284.3|286.5|284.3|286.5|284.3|0
1644288220000|2022-02-08 02:43:40|286.61|284.41|285.84|283.64|286.61|284.41|285.84|283.64|0
1644288230000|2022-02-08 02:43:50|286.06|283.86|286.06|283.86|286.06|283.86|286.06|283.86|0
1644288250000|2022-02-08 02:44:10|286.5|284.3|286.5|284.3|286.5|284.3|286.5|284.3|0
1644288260000|2022-02-08 02:44:20|286.39|284.19|286.5|284.3|286.5|284.3|286.17|283.97|0
1644288270000|2022-02-08 02:44:30|286.39|284.19|286.28|284.08|286.39|284.19|286.28|284.08|0
1644288280000|2022-02-08 02:44:40|286.06|283.86|286.06|283.86|286.06|283.86|286.06|283.86|0
1644288290000|2022-02-08 02:44:50|285.84|283.64|286.06|283.86|286.06|283.86|285.84|283.64|0
1644288300000|2022-02-08 02:45:00|286.28|284.08|286.17|283.97|286.39|284.19|286.17|283.97|0
1644288310000|2022-02-08 02:45:10|286.06|283.86|286.17|283.97|286.17|283.97|286.06|283.86|0
1644288320000|2022-02-08 02:45:20|285.95|283.75|286.17|283.97|286.17|283.97|285.95|283.75|0
1644288330000|2022-02-08 02:45:30|286.06|283.86|285.84|283.64|286.06|283.86|285.84|283.64|0
1644288340000|2022-02-08 02:45:40|286.06|283.86|286.06|283.86|286.06|283.86|286.06|283.86|0
1644288360000|2022-02-08 02:46:00|285.84|283.64|285.84|283.64|285.95|283.75|285.84|283.64|0
1644288370000|2022-02-08 02:46:10|285.62|283.42|285.74|283.54|285.74|283.54|285.62|283.42|0
1644288380000|2022-02-08 02:46:20|285.62|283.42|285.3|283.1|285.62|283.42|285.3|283.1|0
1644288390000|2022-02-08 02:46:30|285.4|283.2|285.4|283.2|285.4|283.2|285.4|283.2|0
1644288400000|2022-02-08 02:46:40|285.19|282.99|285.19|282.99|285.19|282.99|285.19|282.99|0
1644288410000|2022-02-08 02:46:50|284.97|282.77|284.97|282.77|284.97|282.77|284.97|282.77|0
1644288430000|2022-02-08 02:47:10|284.75|282.55|284.97|282.77|284.97|282.77|284.75|282.55|0
1644288440000|2022-02-08 02:47:20|285.19|282.99|285.08|282.88|285.19|282.99|285.08|282.88|0
1644288450000|2022-02-08 02:47:30|285.19|282.99|285.62|283.42|285.62|283.42|285.19|282.99|0
1644288460000|2022-02-08 02:47:40|285.52|283.32|285.52|283.32|285.52|283.32|285.4|283.2|0
1644288470000|2022-02-08 02:47:50|285.4|283.2|285.4|283.2|285.4|283.2|285.4|283.2|0
1644288480000|2022-02-08 02:48:00|285.62|283.42|285.62|283.42|285.62|283.42|285.62|283.42|0
1644288490000|2022-02-08 02:48:10|285.52|283.32|285.52|283.32|285.52|283.32|285.52|283.32|0
1644288500000|2022-02-08 02:48:20|285.19|282.99|285.4|283.2|285.4|283.2|285.19|282.99|0
1644288510000|2022-02-08 02:48:30|285.3|283.1|285.4|283.2|285.4|283.2|285.19|282.99|0
1644288530000|2022-02-08 02:48:50|285.3|283.1|285.18|282.98|285.3|283.1|285.18|282.98|0
1644288540000|2022-02-08 02:49:00|284.97|282.77|285.18|282.98|285.3|283.1|284.97|282.77|0
1644288550000|2022-02-08 02:49:10|285.4|283.2|285.4|283.2|285.4|283.2|285.4|283.2|0
1644288560000|2022-02-08 02:49:20|285.62|283.42|285.62|283.42|285.62|283.42|285.62|283.42|0
1644288570000|2022-02-08 02:49:30|285.4|283.2|285.18|282.98|285.4|283.2|285.18|282.98|0
1644288580000|2022-02-08 02:49:40|285.4|283.2|285.4|283.2|285.4|283.2|285.4|283.2|0
1644288590000|2022-02-08 02:49:50|285.52|283.32|285.52|283.32|285.52|283.32|285.52|283.32|0
1644288600000|2022-02-08 02:50:00|285.62|283.42|285.84|283.64|285.84|283.64|285.62|283.42|0
1644288610000|2022-02-08 02:50:10|285.95|283.75|285.95|283.75|285.95|283.75|285.84|283.64|0
1644288620000|2022-02-08 02:50:20|286.06|283.86|286.27|284.07|286.27|284.07|286.06|283.86|0
1644288630000|2022-02-08 02:50:30|285.84|283.64|286.06|283.86|286.06|283.86|285.84|283.64|0
1644288640000|2022-02-08 02:50:40|285.84|283.64|285.84|283.64|285.84|283.64|285.84|283.64|0
1644288650000|2022-02-08 02:50:50|285.62|283.42|285.62|283.42|285.62|283.42|285.62|283.42|0
1644288670000|2022-02-08 02:51:10|285.73|283.53|285.4|283.2|285.73|283.53|285.4|283.2|0
1644288680000|2022-02-08 02:51:20|285.52|283.32|285.52|283.32|285.52|283.32|285.52|283.32|0
1644288690000|2022-02-08 02:51:30|285.4|283.2|285.4|283.2|285.4|283.2|285.4|283.2|0
1644288710000|2022-02-08 02:51:50|285.18|282.98|285.18|282.98|285.18|282.98|284.97|282.77|0
1644288720000|2022-02-08 02:52:00|285.3|283.1|285.3|283.1|285.3|283.1|285.3|283.1|0
1644288730000|2022-02-08 02:52:10|285.18|282.98|285.18|282.98|285.18|282.98|285.18|282.98|0
1644288740000|2022-02-08 02:52:20|285.51|283.31|285.18|282.98|285.51|283.31|285.18|282.98|0
1644288750000|2022-02-08 02:52:30|284.97|282.77|284.97|282.77|284.97|282.77|284.97|282.77|0
1644288770000|2022-02-08 02:52:50|284.75|282.55|284.75|282.55|284.75|282.55|284.75|282.55|0
1644288780000|2022-02-08 02:53:00|284.97|282.77|284.75|282.55|284.97|282.77|284.75|282.55|0
1644288790000|2022-02-08 02:53:10|284.97|282.77|284.97|282.77|284.97|282.77|284.97|282.77|0
1644288820000|2022-02-08 02:53:40|285.18|282.98|285.18|282.98|285.18|282.98|285.18|282.98|0
1644288830000|2022-02-08 02:53:50|285.08|282.88|285.18|282.98|285.18|282.98|285.08|282.88|0
1644288840000|2022-02-08 02:54:00|285.3|283.1|285.3|283.1|285.3|283.1|285.3|283.1|0
1644288850000|2022-02-08 02:54:10|285.4|283.2|285.3|283.1|285.4|283.2|285.3|283.1|0
1644288860000|2022-02-08 02:54:20|285.18|282.98|284.96|282.76|285.18|282.98|284.96|282.76|0
1644288870000|2022-02-08 02:54:30|285.18|282.98|284.96|282.76|285.18|282.98|284.96|282.76|0
1644288900000|2022-02-08 02:55:00|285.08|282.88|284.75|282.55|285.08|282.88|284.75|282.55|0
1644288910000|2022-02-08 02:55:10|284.96|282.76|284.86|282.66|284.96|282.76|284.86|282.66|0
1644288920000|2022-02-08 02:55:20|284.96|282.76|284.96|282.76|284.96|282.76|284.96|282.76|0
1644288930000|2022-02-08 02:55:30|284.75|282.55|284.75|282.55|284.75|282.55|284.75|282.55|0
1644288950000|2022-02-08 02:55:50|284.53|282.33|284.64|282.44|284.64|282.44|284.53|282.33|0
1644288960000|2022-02-08 02:56:00|284.75|282.55|284.75|282.55|284.75|282.55|284.64|282.44|0
1644288970000|2022-02-08 02:56:10|284.86|282.66|284.75|282.55|284.86|282.66|284.75|282.55|0
1644288990000|2022-02-08 02:56:30|284.86|282.66|284.75|282.55|284.86|282.66|284.75|282.55|0
1644289010000|2022-02-08 02:56:50|284.64|282.44|284.75|282.55|284.75|282.55|284.64|282.44|0
1644289020000|2022-02-08 02:57:00|284.64|282.44|284.75|282.55|284.75|282.55|284.64|282.44|0
1644289030000|2022-02-08 02:57:10|284.53|282.33|284.53|282.33|284.53|282.33|284.53|282.33|0
1644289050000|2022-02-08 02:57:30|284.31|282.11|284.31|282.11|284.31|282.11|284.31|282.11|0
1644289070000|2022-02-08 02:57:50|284.53|282.33|284.53|282.33|284.53|282.33|284.53|282.33|0
1644289080000|2022-02-08 02:58:00|284.42|282.22|284.64|282.44|284.64|282.44|284.42|282.22|0
1644289090000|2022-02-08 02:58:10|284.75|282.55|284.75|282.55|284.75|282.55|284.75|282.55|0
1644289140000|2022-02-08 02:59:00|284.74|282.54|284.86|282.66|284.86|282.66|284.74|282.54|0
1644289150000|2022-02-08 02:59:10|284.74|282.54|284.74|282.54|284.74|282.54|284.74|282.54|0
1644289160000|2022-02-08 02:59:20|284.64|282.44|284.74|282.54|284.74|282.54|284.64|282.44|0
1644289200000|2022-02-08 03:00:00|284.64|282.44|284.74|282.54|284.74|282.54|284.64|282.44|0
1644289230000|2022-02-08 03:00:30|284.53|282.33|284.31|282.11|284.53|282.33|284.31|282.11|0
1644289250000|2022-02-08 03:00:50|284.2|282|284.31|282.11|284.31|282.11|284.2|282|0
1644289260000|2022-02-08 03:01:00|284.42|282.22|284.42|282.22|284.42|282.22|284.42|282.22|0
1644289270000|2022-02-08 03:01:10|284.53|282.33|284.53|282.33|284.53|282.33|284.42|282.22|0
1644289290000|2022-02-08 03:01:30|284.74|282.54|284.74|282.54|284.74|282.54|284.74|282.54|0
1644289320000|2022-02-08 03:02:00|284.96|282.76|285.18|282.98|285.18|282.98|284.96|282.76|0
1644289330000|2022-02-08 03:02:10|285.4|283.2|285.4|283.2|285.4|283.2|285.18|282.98|0
1644289340000|2022-02-08 03:02:20|285.51|283.31|285.61|283.41|285.62|283.42|285.51|283.31|0
1644289360000|2022-02-08 03:02:40|285.83|283.63|285.83|283.63|285.83|283.63|285.83|283.63|0
1644289370000|2022-02-08 03:02:50|286.38|284.18|286.27|284.07|286.38|284.18|286.16|283.96|0
1644289380000|2022-02-08 03:03:00|286.16|283.96|285.95|283.75|286.16|283.96|285.83|283.63|0
1644289390000|2022-02-08 03:03:10|286.05|283.85|286.05|283.85|286.05|283.85|286.05|283.85|0
1644289420000|2022-02-08 03:03:40|286.16|283.96|286.27|284.07|286.27|284.07|286.16|283.96|0
1644289430000|2022-02-08 03:03:50|286.49|284.29|286.05|283.85|286.49|284.29|286.05|283.85|0
1644289440000|2022-02-08 03:04:00|285.83|283.63|285.83|283.63|285.83|283.63|285.83|283.63|0
1644289450000|2022-02-08 03:04:10|286.05|283.85|285.95|283.75|286.05|283.85|285.95|283.75|0
1644289460000|2022-02-08 03:04:20|285.83|283.63|285.83|283.63|285.83|283.63|285.83|283.63|0
1644289470000|2022-02-08 03:04:30|285.73|283.53|285.83|283.63|285.83|283.63|285.61|283.41|0
1644289490000|2022-02-08 03:04:50|285.61|283.41|285.61|283.41|285.61|283.41|285.61|283.41|0
1644289500000|2022-02-08 03:05:00|285.51|283.31|285.4|283.2|285.51|283.31|285.4|283.2|0
1644289510000|2022-02-08 03:05:10|285.29|283.09|285.18|282.98|285.29|283.09|285.18|282.98|0
1644289520000|2022-02-08 03:05:20|285.29|283.09|285.29|283.09|285.29|283.09|285.29|283.09|0
1644289530000|2022-02-08 03:05:30|285.18|282.98|285.4|283.2|285.4|283.2|285.18|282.98|0
1644289540000|2022-02-08 03:05:40|285.29|283.09|285.18|282.98|285.29|283.09|285.18|282.98|0
1644289550000|2022-02-08 03:05:50|285.29|283.09|285.29|283.09|285.4|283.2|285.29|283.09|0
1644289560000|2022-02-08 03:06:00|285.4|283.2|285.51|283.31|285.51|283.31|285.4|283.2|0
1644289570000|2022-02-08 03:06:10|285.61|283.41|285.61|283.41|285.61|283.41|285.61|283.41|0
1644289580000|2022-02-08 03:06:20|285.73|283.53|285.61|283.41|285.73|283.53|285.61|283.41|0
1644289600000|2022-02-08 03:06:40|285.73|283.53|285.83|283.63|285.83|283.63|285.73|283.53|0
1644289610000|2022-02-08 03:06:50|285.73|283.53|285.73|283.53|285.73|283.53|285.73|283.53|0
1644289620000|2022-02-08 03:07:00|285.61|283.41|285.83|283.63|285.83|283.63|285.61|283.41|0
1644289640000|2022-02-08 03:07:20|285.61|283.41|285.83|283.63|285.83|283.63|285.61|283.41|0
1644289650000|2022-02-08 03:07:30|285.61|283.41|285.83|283.63|285.83|283.63|285.61|283.41|0
1644289660000|2022-02-08 03:07:40|285.61|283.41|285.61|283.41|285.61|283.41|285.61|283.41|0
1644289690000|2022-02-08 03:08:10|285.83|283.63|285.83|283.63|285.83|283.63|285.83|283.63|0
1644289700000|2022-02-08 03:08:20|285.61|283.41|285.73|283.53|285.83|283.63|285.61|283.41|0
1644289710000|2022-02-08 03:08:30|286.05|283.85|286.05|283.85|286.05|283.85|286.05|283.85|0
1644289720000|2022-02-08 03:08:40|286.27|284.07|286.27|284.07|286.27|284.07|286.27|284.07|0
1644289730000|2022-02-08 03:08:50|286.16|283.96|286.16|283.96|286.16|283.96|286.16|283.96|0
1644289740000|2022-02-08 03:09:00|286.05|283.85|286.27|284.07|286.27|284.07|286.05|283.85|0
1644289750000|2022-02-08 03:09:10|286.48|284.28|286.6|284.4|286.6|284.4|286.48|284.28|0
1644289760000|2022-02-08 03:09:20|286.7|284.5|286.7|284.5|286.7|284.5|286.7|284.5|0
1644289770000|2022-02-08 03:09:30|286.6|284.4|286.7|284.5|286.7|284.5|286.48|284.28|0
1644289780000|2022-02-08 03:09:40|286.92|284.72|286.92|284.72|286.92|284.72|286.92|284.72|0
1644289790000|2022-02-08 03:09:50|286.82|284.62|286.92|284.72|286.92|284.72|286.82|284.62|0
1644289800000|2022-02-08 03:10:00|286.7|284.5|286.82|284.62|286.92|284.72|286.7|284.5|0
1644289810000|2022-02-08 03:10:10|286.92|284.72|287.14|284.94|287.14|284.94|286.92|284.72|0
1644289820000|2022-02-08 03:10:20|287.03|284.83|286.82|284.62|287.03|284.83|286.82|284.62|0
1644289830000|2022-02-08 03:10:30|286.92|284.72|286.7|284.5|286.92|284.72|286.7|284.5|0
1644289840000|2022-02-08 03:10:40|286.92|284.72|286.92|284.72|286.92|284.72|286.7|284.5|0
1644289850000|2022-02-08 03:10:50|286.82|284.62|286.92|284.72|286.92|284.72|286.82|284.62|0
1644289860000|2022-02-08 03:11:00|286.82|284.62|286.92|284.72|286.92|284.72|286.82|284.62|0
1644289880000|2022-02-08 03:11:20|287.03|284.83|286.92|284.72|287.03|284.83|286.92|284.72|0
1644289890000|2022-02-08 03:11:30|286.82|284.62|286.82|284.62|286.82|284.62|286.82|284.62|0
1644289900000|2022-02-08 03:11:40|286.92|284.72|286.92|284.72|287.03|284.83|286.92|284.72|0
1644289910000|2022-02-08 03:11:50|287.14|284.94|286.92|284.72|287.14|284.94|286.92|284.72|0
1644289930000|2022-02-08 03:12:10|287.03|284.83|287.03|284.83|287.03|284.83|287.03|284.83|0
1644289940000|2022-02-08 03:12:20|286.92|284.72|286.92|284.72|286.92|284.72|286.92|284.72|0
1644289950000|2022-02-08 03:12:30|286.7|284.5|286.81|284.61|286.81|284.61|286.7|284.5|0
1644289960000|2022-02-08 03:12:40|286.92|284.72|286.92|284.72|286.92|284.72|286.92|284.72|0
1644289980000|2022-02-08 03:13:00|286.81|284.61|286.92|284.72|287.03|284.83|286.81|284.61|0
1644289990000|2022-02-08 03:13:10|286.81|284.61|286.92|284.72|286.92|284.72|286.81|284.61|0
1644290000000|2022-02-08 03:13:20|286.81|284.61|286.7|284.5|286.92|284.72|286.7|284.5|0
1644290010000|2022-02-08 03:13:30|286.92|284.72|286.7|284.5|286.92|284.72|286.7|284.5|0
1644290020000|2022-02-08 03:13:40|286.92|284.72|286.7|284.5|286.92|284.72|286.7|284.5|0
1644290040000|2022-02-08 03:14:00|286.48|284.28|286.7|284.5|286.7|284.5|286.48|284.28|0
1644290060000|2022-02-08 03:14:20|286.92|284.72|286.92|284.72|286.92|284.72|286.92|284.72|0
1644290090000|2022-02-08 03:14:50|287.14|284.94|287.14|284.94|287.14|284.94|287.14|284.94|0
1644290100000|2022-02-08 03:15:00|286.92|284.72|286.92|284.72|286.92|284.72|286.92|284.72|0
1644290120000|2022-02-08 03:15:20|286.7|284.5|286.6|284.4|286.7|284.5|286.6|284.4|0
1644290130000|2022-02-08 03:15:30|286.7|284.5|286.7|284.5|286.7|284.5|286.7|284.5|0
1644290140000|2022-02-08 03:15:40|286.81|284.61|286.7|284.5|286.81|284.61|286.7|284.5|0
1644290170000|2022-02-08 03:16:10|286.6|284.4|286.59|284.39|286.6|284.4|286.59|284.39|0
1644290180000|2022-02-08 03:16:20|286.48|284.28|286.59|284.39|286.59|284.39|286.48|284.28|0
1644290190000|2022-02-08 03:16:30|286.48|284.28|286.48|284.28|286.48|284.28|286.48|284.28|0
1644290200000|2022-02-08 03:16:40|286.26|284.06|286.26|284.06|286.26|284.06|286.26|284.06|0
1644290210000|2022-02-08 03:16:50|286.16|283.96|286.16|283.96|286.16|283.96|286.16|283.96|0
1644290220000|2022-02-08 03:17:00|286.04|283.84|286.04|283.84|286.04|283.84|286.04|283.84|0
1644290240000|2022-02-08 03:17:20|285.83|283.63|285.39|283.19|285.83|283.63|285.39|283.19|0
1644290250000|2022-02-08 03:17:30|285.61|283.41|285.61|283.41|285.61|283.41|285.39|283.19|0
1644290260000|2022-02-08 03:17:40|285.83|283.63|285.83|283.63|285.83|283.63|285.83|283.63|0
1644290270000|2022-02-08 03:17:50|286.04|283.84|286.04|283.84|286.04|283.84|286.04|283.84|0
1644290280000|2022-02-08 03:18:00|285.83|283.63|285.72|283.52|285.83|283.63|285.72|283.52|0
1644290300000|2022-02-08 03:18:20|285.61|283.41|285.83|283.63|285.83|283.63|285.61|283.41|0
1644290310000|2022-02-08 03:18:30|285.94|283.74|285.94|283.74|285.94|283.74|285.94|283.74|0
1644290320000|2022-02-08 03:18:40|286.04|283.84|286.26|284.06|286.26|284.06|286.04|283.84|0
1644290330000|2022-02-08 03:18:50|286.48|284.28|286.38|284.18|286.48|284.28|286.38|284.18|0
1644290340000|2022-02-08 03:19:00|286.26|284.06|286.26|284.06|286.26|284.06|286.26|284.06|0
1644290360000|2022-02-08 03:19:20|286.48|284.28|286.48|284.28|286.48|284.28|286.38|284.18|0
1644290370000|2022-02-08 03:19:30|286.26|284.06|286.38|284.18|286.38|284.18|286.26|284.06|0
1644290380000|2022-02-08 03:19:40|286.48|284.28|286.48|284.28|286.48|284.28|286.48|284.28|0
1644290410000|2022-02-08 03:20:10|286.26|284.06|286.38|284.18|286.38|284.18|286.26|284.06|0
1644290420000|2022-02-08 03:20:20|286.48|284.28|286.48|284.28|286.48|284.28|286.48|284.28|0
1644290430000|2022-02-08 03:20:30|286.37|284.17|286.26|284.06|286.37|284.17|286.04|283.84|0
1644290440000|2022-02-08 03:20:40|286.37|284.17|286.37|284.17|286.37|284.17|286.37|284.17|0
1644290450000|2022-02-08 03:20:50|286.48|284.28|286.48|284.28|286.48|284.28|286.48|284.28|0
1644290470000|2022-02-08 03:21:10|286.59|284.39|286.26|284.06|286.7|284.5|286.26|284.06|0
1644290480000|2022-02-08 03:21:20|286.37|284.17|286.48|284.28|286.48|284.28|286.26|284.06|0
1644290490000|2022-02-08 03:21:30|286.59|284.39|286.48|284.28|286.59|284.39|286.48|284.28|0
1644290500000|2022-02-08 03:21:40|286.37|284.17|286.48|284.28|286.48|284.28|286.26|284.06|0
1644290510000|2022-02-08 03:21:50|286.7|284.5|286.37|284.17|286.7|284.5|286.37|284.17|0
1644290520000|2022-02-08 03:22:00|286.26|284.06|286.26|284.06|286.26|284.06|286.26|284.06|0
1644290530000|2022-02-08 03:22:10|286.48|284.28|286.48|284.28|286.48|284.28|286.48|284.28|0
1644290540000|2022-02-08 03:22:20|286.26|284.06|286.37|284.17|286.37|284.17|286.26|284.06|0
1644290550000|2022-02-08 03:22:30|286.48|284.28|286.48|284.28|286.48|284.28|286.48|284.28|0
1644290560000|2022-02-08 03:22:40|286.59|284.39|286.59|284.39|286.59|284.39|286.59|284.39|0
1644290570000|2022-02-08 03:22:50|286.7|284.5|286.59|284.39|286.7|284.5|286.59|284.39|0
1644290580000|2022-02-08 03:23:00|286.7|284.5|286.7|284.5|286.7|284.5|286.59|284.39|0
1644290590000|2022-02-08 03:23:10|286.59|284.39|286.59|284.39|286.7|284.5|286.48|284.28|0
1644290600000|2022-02-08 03:23:20|286.48|284.28|286.48|284.28|286.48|284.28|286.48|284.28|0
1644290620000|2022-02-08 03:23:40|286.26|284.06|286.26|284.06|286.26|284.06|286.26|284.06|0
1644290630000|2022-02-08 03:23:50|286.37|284.17|286.48|284.28|286.48|284.28|286.37|284.17|0
1644290640000|2022-02-08 03:24:00|286.59|284.39|286.48|284.28|286.59|284.39|286.48|284.28|0
1644290650000|2022-02-08 03:24:10|286.26|284.06|286.26|284.06|286.26|284.06|286.26|284.06|0
1644290660000|2022-02-08 03:24:20|286.37|284.17|286.26|284.06|286.48|284.28|286.26|284.06|0
1644290670000|2022-02-08 03:24:30|286.04|283.84|286.04|283.84|286.04|283.84|286.04|283.84|0
1644290680000|2022-02-08 03:24:40|286.16|283.96|286.15|283.95|286.16|283.96|286.15|283.95|0
1644290690000|2022-02-08 03:24:50|285.94|283.74|285.94|283.74|286.04|283.84|285.94|283.74|0
1644290700000|2022-02-08 03:25:00|286.04|283.84|286.26|284.06|286.26|284.06|286.04|283.84|0
1644290720000|2022-02-08 03:25:20|286.37|284.17|286.04|283.84|286.37|284.17|286.04|283.84|0
1644290770000|2022-02-08 03:26:10|286.15|283.95|286.15|283.95|286.15|283.95|286.15|283.95|0
1644290780000|2022-02-08 03:26:20|286.04|283.84|286.04|283.84|286.04|283.84|286.04|283.84|0
1644290790000|2022-02-08 03:26:30|285.94|283.74|285.94|283.74|285.94|283.74|285.94|283.74|0
1644290800000|2022-02-08 03:26:40|285.82|283.62|285.94|283.74|285.94|283.74|285.82|283.62|0
1644290810000|2022-02-08 03:26:50|285.82|283.62|285.82|283.62|285.94|283.74|285.82|283.62|0
1644290830000|2022-02-08 03:27:10|285.72|283.52|285.72|283.52|285.72|283.52|285.6|283.4|0
1644290840000|2022-02-08 03:27:20|285.82|283.62|285.82|283.62|285.82|283.62|285.82|283.62|0
1644290860000|2022-02-08 03:27:40|285.72|283.52|285.6|283.4|285.72|283.52|285.6|283.4|0
1644290880000|2022-02-08 03:28:00|285.72|283.52|285.72|283.52|285.72|283.52|285.72|283.52|0
1644290890000|2022-02-08 03:28:10|285.82|283.62|285.82|283.62|285.82|283.62|285.72|283.52|0
1644290900000|2022-02-08 03:28:20|285.72|283.52|285.72|283.52|285.72|283.52|285.72|283.52|0
1644290910000|2022-02-08 03:28:30|285.6|283.4|284.85|282.65|285.6|283.4|284.73|282.53|0
1644290920000|2022-02-08 03:28:40|284.95|282.75|284.73|282.53|284.95|282.75|284.73|282.53|0
1644290930000|2022-02-08 03:28:50|284.51|282.31|284.51|282.31|284.51|282.31|284.51|282.31|0
1644290940000|2022-02-08 03:29:00|284.3|282.1|284.51|282.31|284.51|282.31|284.3|282.1|0
1644290950000|2022-02-08 03:29:10|284.73|282.53|284.73|282.53|284.73|282.53|284.73|282.53|0
1644290960000|2022-02-08 03:29:20|284.63|282.43|284.85|282.65|284.85|282.65|284.63|282.43|0
1644290970000|2022-02-08 03:29:30|284.73|282.53|284.85|282.65|284.85|282.65|284.73|282.53|0
1644290980000|2022-02-08 03:29:40|284.95|282.75|284.85|282.65|284.95|282.75|284.85|282.65|0
1644290990000|2022-02-08 03:29:50|284.84|282.64|284.73|282.53|284.95|282.75|284.73|282.53|0
1644291000000|2022-02-08 03:30:00|284.63|282.43|284.73|282.53|284.95|282.75|284.63|282.43|0
1644291010000|2022-02-08 03:30:10|284.51|282.31|284.63|282.43|284.63|282.43|284.51|282.31|0
1644291020000|2022-02-08 03:30:20|284.51|282.31|284.63|282.43|284.73|282.53|284.51|282.31|0
1644291030000|2022-02-08 03:30:30|284.73|282.53|284.73|282.53|284.73|282.53|284.73|282.53|0
1644291050000|2022-02-08 03:30:50|284.51|282.31|284.73|282.53|284.73|282.53|284.51|282.31|0
1644291080000|2022-02-08 03:31:20|284.95|282.75|285.38|283.18|285.38|283.18|284.95|282.75|0
1644291090000|2022-02-08 03:31:30|285.17|282.97|285.17|282.97|285.28|283.08|285.17|282.97|0
1644291110000|2022-02-08 03:31:50|285.06|282.86|285.28|283.08|285.28|283.08|285.06|282.86|0
1644291120000|2022-02-08 03:32:00|285.17|282.97|285.17|282.97|285.17|282.97|285.17|282.97|0
1644291130000|2022-02-08 03:32:10|285.28|283.08|285.28|283.08|285.28|283.08|285.28|283.08|0
1644291140000|2022-02-08 03:32:20|285.17|282.97|284.95|282.75|285.17|282.97|284.95|282.75|0
1644291170000|2022-02-08 03:32:50|285.06|282.86|285.06|282.86|285.06|282.86|285.06|282.86|0
1644291180000|2022-02-08 03:33:00|284.95|282.75|284.95|282.75|284.95|282.75|284.95|282.75|0
1644291190000|2022-02-08 03:33:10|284.73|282.53|284.63|282.43|284.73|282.53|284.63|282.43|0
1644291200000|2022-02-08 03:33:20|284.51|282.31|284.51|282.31|284.51|282.31|284.41|282.21|0
1644291210000|2022-02-08 03:33:30|284.41|282.21|284.73|282.53|284.73|282.53|284.41|282.21|0
1644291220000|2022-02-08 03:33:40|284.63|282.43|284.51|282.31|284.73|282.53|284.51|282.31|0
1644291230000|2022-02-08 03:33:50|284.73|282.53|284.51|282.31|284.73|282.53|284.29|282.09|0
1644291240000|2022-02-08 03:34:00|284.29|282.09|284.29|282.09|284.29|282.09|284.08|281.88|0
1644291250000|2022-02-08 03:34:10|284.19|281.99|284.29|282.09|284.29|282.09|284.19|281.99|0
1644291260000|2022-02-08 03:34:20|284.41|282.21|284.41|282.21|284.51|282.31|284.41|282.21|0
1644291270000|2022-02-08 03:34:30|284.29|282.09|284.51|282.31|284.51|282.31|284.29|282.09|0
1644291280000|2022-02-08 03:34:40|284.73|282.53|284.95|282.75|284.95|282.75|284.73|282.53|0
1644291290000|2022-02-08 03:34:50|285.17|282.97|285.17|282.97|285.17|282.97|285.17|282.97|0
1644291300000|2022-02-08 03:35:00|285.06|282.86|284.95|282.75|285.06|282.86|284.84|282.64|0
1644291310000|2022-02-08 03:35:10|284.73|282.53|284.73|282.53|284.73|282.53|284.73|282.53|0
1644291320000|2022-02-08 03:35:20|284.51|282.31|284.51|282.31|284.51|282.31|284.51|282.31|0
1644291330000|2022-02-08 03:35:30|284.62|282.42|284.62|282.42|284.62|282.42|284.62|282.42|0
1644291340000|2022-02-08 03:35:40|284.73|282.53|284.62|282.42|284.73|282.53|284.62|282.42|0
1644291350000|2022-02-08 03:35:50|284.73|282.53|284.62|282.42|284.73|282.53|284.62|282.42|0
1644291360000|2022-02-08 03:36:00|284.51|282.31|284.29|282.09|284.51|282.31|284.29|282.09|0
1644291370000|2022-02-08 03:36:10|284.41|282.21|284.29|282.09|284.41|282.21|284.29|282.09|0
1644291380000|2022-02-08 03:36:20|284.08|281.88|284.08|281.88|284.29|282.09|284.08|281.88|0
1644291390000|2022-02-08 03:36:30|284.29|282.09|284.19|281.99|284.29|282.09|284.19|281.99|0
1644291400000|2022-02-08 03:36:40|284.08|281.88|283.64|281.44|284.08|281.88|283.64|281.44|0
1644291420000|2022-02-08 03:37:00|283.42|281.22|283.32|281.12|283.42|281.22|283.21|281.01|0
1644291430000|2022-02-08 03:37:10|283.54|281.34|283.64|281.44|283.64|281.44|283.54|281.34|0
1644291440000|2022-02-08 03:37:20|283.54|281.34|283.54|281.34|283.54|281.34|283.54|281.34|0
1644291450000|2022-02-08 03:37:30|283.64|281.44|283.75|281.55|283.86|281.66|283.64|281.44|0
1644291460000|2022-02-08 03:37:40|284.08|281.88|283.86|281.66|284.08|281.88|283.86|281.66|0
1644291480000|2022-02-08 03:38:00|283.64|281.44|283.86|281.66|283.86|281.66|283.64|281.44|0
1644291510000|2022-02-08 03:38:30|283.97|281.77|284.07|281.87|284.07|281.87|283.97|281.77|0
1644291520000|2022-02-08 03:38:40|284.29|282.09|284.19|281.99|284.29|282.09|284.19|281.99|0
1644291530000|2022-02-08 03:38:50|284.29|282.09|284.19|281.99|284.29|282.09|284.19|281.99|0
1644291540000|2022-02-08 03:39:00|284.29|282.09|284.07|281.87|284.29|282.09|284.07|281.87|0
1644291550000|2022-02-08 03:39:10|283.86|281.66|283.86|281.66|283.86|281.66|283.86|281.66|0
1644291560000|2022-02-08 03:39:20|283.97|281.77|284.07|281.87|284.07|281.87|283.97|281.77|0
1644291570000|2022-02-08 03:39:30|284.19|281.99|284.19|281.99|284.19|281.99|284.19|281.99|0
1644291580000|2022-02-08 03:39:40|284.07|281.87|284.07|281.87|284.29|282.09|284.07|281.87|0
1644291590000|2022-02-08 03:39:50|284.19|281.99|284.19|281.99|284.29|282.09|284.19|281.99|0
1644291600000|2022-02-08 03:40:00|284.07|281.87|284.07|281.87|284.07|281.87|284.07|281.87|0
1644291610000|2022-02-08 03:40:10|283.97|281.77|283.86|281.66|283.97|281.77|283.86|281.66|0
1644291620000|2022-02-08 03:40:20|284.07|281.87|284.07|281.87|284.07|281.87|284.07|281.87|0
1644291640000|2022-02-08 03:40:40|284.19|281.99|284.29|282.09|284.29|282.09|284.19|281.99|0
1644291660000|2022-02-08 03:41:00|284.19|281.99|284.29|282.09|284.29|282.09|284.19|281.99|0
1644291670000|2022-02-08 03:41:10|284.4|282.2|284.51|282.31|284.51|282.31|284.29|282.09|0
1644291680000|2022-02-08 03:41:20|284.73|282.53|284.73|282.53|284.73|282.53|284.73|282.53|0
1644291700000|2022-02-08 03:41:40|284.84|282.64|284.84|282.64|284.84|282.64|284.73|282.53|0
1644291710000|2022-02-08 03:41:50|284.94|282.74|284.73|282.53|284.94|282.74|284.73|282.53|0
1644291720000|2022-02-08 03:42:00|284.84|282.64|284.84|282.64|284.84|282.64|284.84|282.64|0
1644291730000|2022-02-08 03:42:10|284.73|282.53|284.73|282.53|284.73|282.53|284.73|282.53|0
1644291740000|2022-02-08 03:42:20|284.94|282.74|284.73|282.53|284.94|282.74|284.73|282.53|0
1644291750000|2022-02-08 03:42:30|284.94|282.74|284.73|282.53|284.94|282.74|284.73|282.53|0
1644291770000|2022-02-08 03:42:50|284.94|282.74|284.94|282.74|284.94|282.74|284.94|282.74|0
1644291830000|2022-02-08 03:43:50|285.16|282.96|285.16|282.96|285.16|282.96|285.16|282.96|0
1644291880000|2022-02-08 03:44:40|285.06|282.86|285.16|282.96|285.16|282.96|285.06|282.86|0
1644291890000|2022-02-08 03:44:50|285.06|282.86|284.94|282.74|285.06|282.86|284.94|282.74|0
1644291900000|2022-02-08 03:45:00|285.06|282.86|285.16|282.96|285.16|282.96|284.94|282.74|0
1644291910000|2022-02-08 03:45:10|285.38|283.18|285.38|283.18|285.38|283.18|285.38|283.18|0
1644291920000|2022-02-08 03:45:20|285.49|283.29|285.6|283.4|285.81|283.61|285.49|283.29|0
1644291930000|2022-02-08 03:45:30|285.81|283.61|285.81|283.61|285.81|283.61|285.81|283.61|0
1644291960000|2022-02-08 03:46:00|286.03|283.83|287.34|285.14|287.34|285.14|286.03|283.83|0
1644291970000|2022-02-08 03:46:10|287.12|284.92|287.56|285.36|287.56|285.36|287.12|284.92|0
1644291990000|2022-02-08 03:46:30|287.34|285.14|287.12|284.92|287.34|285.14|287.12|284.92|0
1644292000000|2022-02-08 03:46:40|287.02|284.82|287.02|284.82|287.02|284.82|287.02|284.82|0
1644292010000|2022-02-08 03:46:50|286.91|284.71|287.12|284.92|287.12|284.92|286.91|284.71|0
1644292020000|2022-02-08 03:47:00|286.91|284.71|286.69|284.49|286.91|284.71|286.69|284.49|0
1644292030000|2022-02-08 03:47:10|286.47|284.27|286.47|284.27|286.47|284.27|286.47|284.27|0
1644292040000|2022-02-08 03:47:20|286.36|284.16|286.69|284.49|286.69|284.49|286.36|284.16|0
1644292050000|2022-02-08 03:47:30|286.9|284.7|286.9|284.7|286.9|284.7|286.9|284.7|0
1644292060000|2022-02-08 03:47:40|287.12|284.92|286.9|284.7|287.12|284.92|286.9|284.7|0
1644292070000|2022-02-08 03:47:50|287.02|284.82|287.24|285.04|287.24|285.04|286.9|284.7|0
1644292080000|2022-02-08 03:48:00|287.12|284.92|286.9|284.7|287.24|285.04|286.9|284.7|0
1644292090000|2022-02-08 03:48:10|286.69|284.49|286.69|284.49|286.69|284.49|286.69|284.49|0
1644292100000|2022-02-08 03:48:20|286.9|284.7|286.25|284.05|286.9|284.7|286.25|284.05|0
1644292110000|2022-02-08 03:48:30|286.47|284.27|286.36|284.16|286.47|284.27|286.36|284.16|0
1644292120000|2022-02-08 03:48:40|286.25|284.05|286.25|284.05|286.25|284.05|286.25|284.05|0
1644292140000|2022-02-08 03:49:00|286.36|284.16|286.36|284.16|286.36|284.16|286.25|284.05|0
1644292150000|2022-02-08 03:49:10|286.47|284.27|286.47|284.27|286.47|284.27|286.47|284.27|0
1644292160000|2022-02-08 03:49:20|286.25|284.05|286.25|284.05|286.36|284.16|286.25|284.05|0
1644292170000|2022-02-08 03:49:30|286.14|283.94|286.14|283.94|286.14|283.94|286.14|283.94|0
1644292180000|2022-02-08 03:49:40|286.25|284.05|286.25|284.05|286.25|284.05|286.25|284.05|0
1644292200000|2022-02-08 03:50:00|286.47|284.27|286.47|284.27|286.47|284.27|286.47|284.27|0
1644292210000|2022-02-08 03:50:10|286.36|284.16|286.25|284.05|286.36|284.16|286.25|284.05|0
1644292220000|2022-02-08 03:50:20|286.14|283.94|286.25|284.05|286.25|284.05|286.14|283.94|0
1644292230000|2022-02-08 03:50:30|286.14|283.94|286.14|283.94|286.25|284.05|286.14|283.94|0
1644292240000|2022-02-08 03:50:40|286.25|284.05|286.25|284.05|286.25|284.05|286.25|284.05|0
1644292260000|2022-02-08 03:51:00|286.36|284.16|286.36|284.16|286.36|284.16|286.36|284.16|0
1644292270000|2022-02-08 03:51:10|286.47|284.27|286.47|284.27|286.47|284.27|286.47|284.27|0
1644292280000|2022-02-08 03:51:20|286.25|284.05|286.25|284.05|286.36|284.16|286.25|284.05|0
1644292290000|2022-02-08 03:51:30|286.36|284.16|286.36|284.16|286.36|284.16|286.25|284.05|0
1644292300000|2022-02-08 03:51:40|286.25|284.05|286.68|284.48|286.68|284.48|286.25|284.05|0
1644292330000|2022-02-08 03:52:10|286.9|284.7|286.68|284.48|286.9|284.7|286.68|284.48|0
1644292340000|2022-02-08 03:52:20|286.9|284.7|286.9|284.7|286.9|284.7|286.9|284.7|0
1644292350000|2022-02-08 03:52:30|286.68|284.48|286.68|284.48|286.68|284.48|286.68|284.48|0
1644292360000|2022-02-08 03:52:40|286.8|284.6|286.8|284.6|286.8|284.6|286.8|284.6|0
1644292370000|2022-02-08 03:52:50|286.68|284.48|286.68|284.48|286.8|284.6|286.68|284.48|0
1644292380000|2022-02-08 03:53:00|286.47|284.27|286.68|284.48|286.68|284.48|286.47|284.27|0
1644292390000|2022-02-08 03:53:10|286.8|284.6|286.68|284.48|286.8|284.6|286.68|284.48|0
1644292400000|2022-02-08 03:53:20|286.8|284.6|286.68|284.48|286.8|284.6|286.68|284.48|0
1644292410000|2022-02-08 03:53:30|286.9|284.7|286.9|284.7|286.9|284.7|286.9|284.7|0
1644292420000|2022-02-08 03:53:40|287.12|284.92|286.9|284.7|287.12|284.92|286.9|284.7|0
1644292430000|2022-02-08 03:53:50|287.02|284.82|287.12|284.92|287.12|284.92|287.02|284.82|0
1644292440000|2022-02-08 03:54:00|287.34|285.14|287.45|285.25|287.56|285.36|287.34|285.14|0
1644292450000|2022-02-08 03:54:10|287.34|285.14|287.12|284.92|287.34|285.14|287.12|284.92|0
1644292470000|2022-02-08 03:54:30|287.23|285.03|287.23|285.03|287.23|285.03|287.12|284.92|0
1644292480000|2022-02-08 03:54:40|287.12|284.92|287.23|285.03|287.23|285.03|287.12|284.92|0
1644292490000|2022-02-08 03:54:50|287.34|285.14|287.78|285.58|287.78|285.58|287.34|285.14|0
1644292500000|2022-02-08 03:55:00|287.99|285.79|287.67|285.47|287.99|285.79|287.67|285.47|0
1644292510000|2022-02-08 03:55:10|287.78|285.58|287.56|285.36|287.78|285.58|287.56|285.36|0
1644292520000|2022-02-08 03:55:20|287.67|285.47|287.78|285.58|287.78|285.58|287.67|285.47|0
1644292530000|2022-02-08 03:55:30|287.56|285.36|287.56|285.36|287.56|285.36|287.56|285.36|0
1644292540000|2022-02-08 03:55:40|287.78|285.58|287.34|285.14|287.78|285.58|287.34|285.14|0
1644292550000|2022-02-08 03:55:50|287.56|285.36|287.56|285.36|287.56|285.36|287.56|285.36|0
1644292560000|2022-02-08 03:56:00|287.12|284.92|287.34|285.14|287.45|285.25|287.12|284.92|0
1644292570000|2022-02-08 03:56:10|287.23|285.03|287.45|285.25|287.45|285.25|287.23|285.03|0
1644292580000|2022-02-08 03:56:20|287.34|285.14|287.45|285.25|287.45|285.25|287.34|285.14|0
1644292590000|2022-02-08 03:56:30|287.56|285.36|287.45|285.25|287.56|285.36|287.34|285.14|0
1644292600000|2022-02-08 03:56:40|287.56|285.36|287.34|285.14|287.56|285.36|287.23|285.03|0
1644292610000|2022-02-08 03:56:50|287.45|285.25|287.34|285.14|287.45|285.25|287.34|285.14|0
1644292620000|2022-02-08 03:57:00|287.23|285.03|287.34|285.14|287.45|285.25|287.23|285.03|0
1644292640000|2022-02-08 03:57:20|287.12|284.92|286.9|284.7|287.12|284.92|286.9|284.7|0
1644292650000|2022-02-08 03:57:30|287.01|284.81|287.01|284.81|287.01|284.81|287.01|284.81|0
1644292660000|2022-02-08 03:57:40|286.9|284.7|286.9|284.7|286.9|284.7|286.9|284.7|0
1644292670000|2022-02-08 03:57:50|287.12|284.92|287.12|284.92|287.12|284.92|287.12|284.92|0
1644292690000|2022-02-08 03:58:10|287.34|285.14|287.34|285.14|287.34|285.14|287.34|285.14|0
1644292700000|2022-02-08 03:58:20|287.23|285.03|287.01|284.81|287.34|285.14|287.01|284.81|0
1644292710000|2022-02-08 03:58:30|287.12|284.92|287.01|284.81|287.12|284.92|287.01|284.81|0
1644292720000|2022-02-08 03:58:40|286.9|284.7|286.9|284.7|286.9|284.7|286.9|284.7|0
1644292750000|2022-02-08 03:59:10|287.01|284.81|286.68|284.48|287.01|284.81|286.68|284.48|0
1644292770000|2022-02-08 03:59:30|286.58|284.38|286.9|284.7|286.9|284.7|286.58|284.38|0
1644292780000|2022-02-08 03:59:40|286.79|284.59|287.12|284.92|287.12|284.92|286.79|284.59|0
1644292790000|2022-02-08 03:59:50|287.01|284.81|287.01|284.81|287.01|284.81|286.9|284.7|0
1644292800000|2022-02-08 04:00:00|286.9|284.7|287.01|284.81|287.01|284.81|286.9|284.7|0
1644292810000|2022-02-08 04:00:10|287.12|284.92|286.9|284.7|287.12|284.92|286.9|284.7|0
1644292820000|2022-02-08 04:00:20|286.68|284.48|286.9|284.7|286.9|284.7|286.68|284.48|0
1644292830000|2022-02-08 04:00:30|287.01|284.81|286.9|284.7|287.12|284.92|286.9|284.7|0
1644292840000|2022-02-08 04:00:40|286.36|284.16|286.46|284.26|286.46|284.26|286.36|284.16|0
1644292850000|2022-02-08 04:00:50|286.58|284.38|286.68|284.48|286.68|284.48|286.46|284.26|0
1644292870000|2022-02-08 04:01:10|286.58|284.38|286.46|284.26|286.58|284.38|286.46|284.26|0
1644292880000|2022-02-08 04:01:20|286.68|284.48|286.46|284.26|286.68|284.48|286.46|284.26|0
1644292900000|2022-02-08 04:01:40|286.68|284.48|286.68|284.48|286.9|284.7|286.68|284.48|0
1644292910000|2022-02-08 04:01:50|286.79|284.59|286.68|284.48|286.79|284.59|286.68|284.48|0
1644292920000|2022-02-08 04:02:00|286.9|284.7|287.01|284.81|287.12|284.92|286.9|284.7|0
1644292930000|2022-02-08 04:02:10|286.9|284.7|287.12|284.92|287.12|284.92|286.9|284.7|0
1644292940000|2022-02-08 04:02:20|287.23|285.03|287.12|284.92|287.34|285.14|287.12|284.92|0
1644292950000|2022-02-08 04:02:30|286.68|284.48|286.46|284.26|286.68|284.48|286.46|284.26|0
1644292960000|2022-02-08 04:02:40|286.68|284.48|286.46|284.26|286.68|284.48|286.46|284.26|0
1644292970000|2022-02-08 04:02:50|286.36|284.16|286.36|284.16|286.36|284.16|286.24|284.04|0
1644292980000|2022-02-08 04:03:00|286.24|284.04|286.46|284.26|286.46|284.26|286.24|284.04|0
1644292990000|2022-02-08 04:03:10|286.68|284.48|286.68|284.48|286.68|284.48|286.68|284.48|0
1644293000000|2022-02-08 04:03:20|286.79|284.59|286.79|284.59|286.79|284.59|286.79|284.59|0
1644293010000|2022-02-08 04:03:30|286.9|284.7|286.9|284.7|286.9|284.7|286.9|284.7|0
1644293020000|2022-02-08 04:03:40|286.68|284.48|286.68|284.48|286.68|284.48|286.68|284.48|0
1644293030000|2022-02-08 04:03:50|286.79|284.59|286.9|284.7|286.9|284.7|286.79|284.59|0
1644293040000|2022-02-08 04:04:00|287.12|284.92|287.12|284.92|287.12|284.92|287.01|284.81|0
1644293080000|2022-02-08 04:04:40|286.9|284.7|286.9|284.7|287.01|284.81|286.9|284.7|0
1644293090000|2022-02-08 04:04:50|286.79|284.59|286.79|284.59|286.79|284.59|286.79|284.59|0
1644293100000|2022-02-08 04:05:00|286.68|284.48|286.68|284.48|286.68|284.48|286.68|284.48|0
1644293110000|2022-02-08 04:05:10|287.01|284.81|287.01|284.81|287.01|284.81|287.01|284.81|0
1644293120000|2022-02-08 04:05:20|287.12|284.92|287.01|284.81|287.12|284.92|287.01|284.81|0
1644293140000|2022-02-08 04:05:40|287.12|284.92|286.9|284.7|287.12|284.92|286.9|284.7|0
1644293170000|2022-02-08 04:06:10|287.12|284.92|286.9|284.7|287.12|284.92|286.9|284.7|0
1644293180000|2022-02-08 04:06:20|287.01|284.81|287.12|284.92|287.12|284.92|287.01|284.81|0
1644293190000|2022-02-08 04:06:30|287.01|284.81|286.9|284.7|287.01|284.81|286.9|284.7|0
1644293220000|2022-02-08 04:07:00|287.11|284.91|286.9|284.7|287.11|284.91|286.9|284.7|0
1644293230000|2022-02-08 04:07:10|287.01|284.81|287.33|285.13|287.33|285.13|287.01|284.81|0
1644293280000|2022-02-08 04:08:00|287.55|285.35|287.55|285.35|287.55|285.35|287.55|285.35|0
1644293310000|2022-02-08 04:08:30|287.11|284.91|286.9|284.7|287.11|284.91|286.9|284.7|0
1644293320000|2022-02-08 04:08:40|286.68|284.48|286.79|284.59|286.79|284.59|286.68|284.48|0
1644293330000|2022-02-08 04:08:50|286.9|284.7|287.11|284.91|287.11|284.91|286.9|284.7|0
1644293340000|2022-02-08 04:09:00|287.01|284.81|287.11|284.91|287.11|284.91|287.01|284.81|0
1644293350000|2022-02-08 04:09:10|287.01|284.81|286.9|284.7|287.11|284.91|286.9|284.7|0
1644293360000|2022-02-08 04:09:20|286.79|284.59|286.46|284.26|286.79|284.59|286.24|284.04|0
1644293370000|2022-02-08 04:09:30|286.57|284.37|286.57|284.37|286.57|284.37|286.57|284.37|0
1644293380000|2022-02-08 04:09:40|286.68|284.48|287.01|284.81|287.01|284.81|286.68|284.48|0
1644293390000|2022-02-08 04:09:50|286.9|284.7|287.01|284.81|287.01|284.81|286.79|284.59|0
1644293400000|2022-02-08 04:10:00|286.9|284.7|287.11|284.91|287.11|284.91|286.9|284.7|0
1644293410000|2022-02-08 04:10:10|287.33|285.13|287.01|284.81|287.33|285.13|287.01|284.81|0
1644293420000|2022-02-08 04:10:20|287.11|284.91|287.01|284.81|287.11|284.91|287.01|284.81|0
1644293430000|2022-02-08 04:10:30|287.11|284.91|287.01|284.81|287.11|284.91|287.01|284.81|0
1644293450000|2022-02-08 04:10:50|287.11|284.91|287.11|284.91|287.11|284.91|287.11|284.91|0
1644293460000|2022-02-08 04:11:00|287.01|284.81|287.01|284.81|287.11|284.91|287.01|284.81|0
1644293470000|2022-02-08 04:11:10|287.11|284.91|287.11|284.91|287.11|284.91|287.11|284.91|0
1644293480000|2022-02-08 04:11:20|287.01|284.81|286.68|284.48|287.01|284.81|286.68|284.48|0
1644293490000|2022-02-08 04:11:30|286.89|284.69|286.89|284.69|286.89|284.69|286.79|284.59|0
1644293510000|2022-02-08 04:11:50|286.79|284.59|286.89|284.69|286.89|284.69|286.79|284.59|0
1644293520000|2022-02-08 04:12:00|286.68|284.48|286.79|284.59|286.89|284.69|286.68|284.48|0
1644293530000|2022-02-08 04:12:10|286.68|284.48|286.68|284.48|286.68|284.48|286.68|284.48|0
1644293540000|2022-02-08 04:12:20|286.79|284.59|286.79|284.59|286.79|284.59|286.79|284.59|0
1644293550000|2022-02-08 04:12:30|286.68|284.48|286.68|284.48|286.68|284.48|286.68|284.48|0
1644293570000|2022-02-08 04:12:50|286.57|284.37|286.68|284.48|286.68|284.48|286.46|284.26|0
1644293600000|2022-02-08 04:13:20|286.89|284.69|286.89|284.69|286.89|284.69|286.89|284.69|0
1644293610000|2022-02-08 04:13:30|287.01|284.81|287.01|284.81|287.01|284.81|287.01|284.81|0
1644293620000|2022-02-08 04:13:40|286.68|284.48|286.68|284.48|286.68|284.48|286.68|284.48|0
1644293640000|2022-02-08 04:14:00|286.46|284.26|286.46|284.26|286.46|284.26|286.46|284.26|0
1644293660000|2022-02-08 04:14:20|286.35|284.15|286.68|284.48|286.68|284.48|286.35|284.15|0
1644293680000|2022-02-08 04:14:40|286.67|284.47|286.67|284.47|286.67|284.47|286.67|284.47|0
1644293700000|2022-02-08 04:15:00|286.57|284.37|286.67|284.47|286.67|284.47|286.57|284.37|0
1644293730000|2022-02-08 04:15:30|286.79|284.59|286.89|284.69|286.89|284.69|286.79|284.59|0
1644293740000|2022-02-08 04:15:40|287.01|284.81|287.01|284.81|287.01|284.81|286.89|284.69|0
1644293750000|2022-02-08 04:15:50|286.89|284.69|286.67|284.47|286.89|284.69|286.67|284.47|0
1644293760000|2022-02-08 04:16:00|286.89|284.69|286.89|284.69|286.89|284.69|286.89|284.69|0
1644293770000|2022-02-08 04:16:10|286.67|284.47|286.57|284.37|286.67|284.47|286.57|284.37|0
1644293780000|2022-02-08 04:16:20|286.67|284.47|286.67|284.47|286.67|284.47|286.67|284.47|0
1644293790000|2022-02-08 04:16:30|286.57|284.37|286.46|284.26|286.57|284.37|286.46|284.26|0
1644293800000|2022-02-08 04:16:40|286.35|284.15|286.46|284.26|286.46|284.26|286.35|284.15|0
1644293820000|2022-02-08 04:17:00|286.57|284.37|286.89|284.69|286.89|284.69|286.57|284.37|0
1644293830000|2022-02-08 04:17:10|287.01|284.81|287.01|284.81|287.01|284.81|286.89|284.69|0
1644293840000|2022-02-08 04:17:20|286.89|284.69|287.01|284.81|287.01|284.81|286.89|284.69|0
1644293860000|2022-02-08 04:17:40|286.89|284.69|287.11|284.91|287.11|284.91|286.89|284.69|0
1644293870000|2022-02-08 04:17:50|286.89|284.69|286.89|284.69|286.89|284.69|286.89|284.69|0
1644293880000|2022-02-08 04:18:00|286.79|284.59|286.89|284.69|286.89|284.69|286.79|284.59|0
1644293900000|2022-02-08 04:18:20|287.01|284.81|287.01|284.81|287.01|284.81|287.01|284.81|0
1644293910000|2022-02-08 04:18:30|287.11|284.91|286.89|284.69|287.11|284.91|286.89|284.69|0
1644293940000|2022-02-08 04:19:00|286.79|284.59|286.79|284.59|286.79|284.59|286.79|284.59|0
1644293950000|2022-02-08 04:19:10|286.89|284.69|286.89|284.69|286.89|284.69|286.89|284.69|0
1644293980000|2022-02-08 04:19:40|287|284.8|286.89|284.69|287|284.8|286.89|284.69|0
1644293990000|2022-02-08 04:19:50|287|284.8|286.89|284.69|287|284.8|286.89|284.69|0
1644294000000|2022-02-08 04:20:00|287|284.8|286.89|284.69|287|284.8|286.89|284.69|0
1644294010000|2022-02-08 04:20:10|287|284.8|287.11|284.91|287.11|284.91|287|284.8|0
1644294020000|2022-02-08 04:20:20|286.89|284.69|287.11|284.91|287.11|284.91|286.89|284.69|0
1644294030000|2022-02-08 04:20:30|287|284.8|287.11|284.91|287.11|284.91|287|284.8|0
1644294050000|2022-02-08 04:20:50|287.22|285.02|287.22|285.02|287.22|285.02|287.22|285.02|0
1644294070000|2022-02-08 04:21:10|287.11|284.91|286.79|284.59|287.11|284.91|286.79|284.59|0
1644294080000|2022-02-08 04:21:20|286.89|284.69|286.89|284.69|286.89|284.69|286.89|284.69|0
1644294090000|2022-02-08 04:21:30|287|284.8|287.11|284.91|287.11|284.91|287|284.8|0
1644294100000|2022-02-08 04:21:40|287.33|285.13|287.33|285.13|287.33|285.13|287.33|285.13|0
1644294130000|2022-02-08 04:22:10|287.44|285.24|287.33|285.13|287.44|285.24|287.33|285.13|0
1644294140000|2022-02-08 04:22:20|287.76|285.56|287.76|285.56|287.98|285.78|287.76|285.56|0
1644294160000|2022-02-08 04:22:40|287.98|285.78|287.76|285.56|287.98|285.78|287.76|285.56|0
1644294170000|2022-02-08 04:22:50|287.55|285.35|287.55|285.35|287.55|285.35|287.55|285.35|0
1644294180000|2022-02-08 04:23:00|287.98|285.78|287.98|285.78|287.98|285.78|287.98|285.78|0
1644294190000|2022-02-08 04:23:10|287.88|285.68|287.76|285.56|287.88|285.68|287.76|285.56|0
1644294200000|2022-02-08 04:23:20|287.88|285.68|287.98|285.78|287.98|285.78|287.88|285.68|0
1644294220000|2022-02-08 04:23:40|287.76|285.56|287.54|285.34|287.76|285.56|287.54|285.34|0
1644294240000|2022-02-08 04:24:00|287.44|285.24|287.54|285.34|287.54|285.34|287.44|285.24|0
1644294250000|2022-02-08 04:24:10|287.76|285.56|287.66|285.46|287.76|285.56|287.66|285.46|0
1644294260000|2022-02-08 04:24:20|287.54|285.34|287.66|285.46|287.66|285.46|287.54|285.34|0
1644294270000|2022-02-08 04:24:30|287.54|285.34|287.54|285.34|287.54|285.34|287.54|285.34|0
1644294320000|2022-02-08 04:25:20|287.66|285.46|287.54|285.34|287.76|285.56|287.54|285.34|0
1644294330000|2022-02-08 04:25:30|287.66|285.46|287.66|285.46|287.66|285.46|287.66|285.46|0
1644294340000|2022-02-08 04:25:40|287.76|285.56|287.33|285.13|287.76|285.56|287.33|285.13|0
1644294350000|2022-02-08 04:25:50|287|284.8|286.89|284.69|287|284.8|286.89|284.69|0
1644294360000|2022-02-08 04:26:00|287|284.8|287|284.8|287|284.8|287|284.8|0
1644294370000|2022-02-08 04:26:10|286.78|284.58|286.89|284.69|286.89|284.69|286.78|284.58|0
1644294380000|2022-02-08 04:26:20|286.67|284.47|286.78|284.58|286.78|284.58|286.67|284.47|0
1644294400000|2022-02-08 04:26:40|286.67|284.47|286.67|284.47|286.67|284.47|286.67|284.47|0
1644294410000|2022-02-08 04:26:50|286.78|284.58|286.78|284.58|286.78|284.58|286.78|284.58|0
1644294420000|2022-02-08 04:27:00|286.89|284.69|286.89|284.69|287|284.8|286.89|284.69|0
1644294430000|2022-02-08 04:27:10|287|284.8|286.89|284.69|287|284.8|286.89|284.69|0
1644294440000|2022-02-08 04:27:20|287|284.8|287.11|284.91|287.11|284.91|287|284.8|0
1644294450000|2022-02-08 04:27:30|287|284.8|287|284.8|287|284.8|287|284.8|0
1644294460000|2022-02-08 04:27:40|287.11|284.91|287.11|284.91|287.11|284.91|287.11|284.91|0
1644294470000|2022-02-08 04:27:50|287|284.8|286.89|284.69|287|284.8|286.89|284.69|0
1644294480000|2022-02-08 04:28:00|287|284.8|286.89|284.69|287|284.8|286.89|284.69|0
1644294500000|2022-02-08 04:28:20|287|284.8|287.11|284.91|287.11|284.91|287|284.8|0
1644294510000|2022-02-08 04:28:30|286.89|284.69|286.89|284.69|286.89|284.69|286.89|284.69|0
1644294520000|2022-02-08 04:28:40|286.67|284.47|286.67|284.47|286.67|284.47|286.67|284.47|0
1644294530000|2022-02-08 04:28:50|286.78|284.58|286.67|284.47|286.78|284.58|286.67|284.47|0
1644294550000|2022-02-08 04:29:10|286.56|284.36|286.67|284.47|286.67|284.47|286.56|284.36|0
1644294570000|2022-02-08 04:29:30|286.89|284.69|286.89|284.69|286.89|284.69|286.89|284.69|0
1644294580000|2022-02-08 04:29:40|287|284.8|287.32|285.12|287.32|285.12|287|284.8|0
1644294620000|2022-02-08 04:30:20|287.54|285.34|287.32|285.12|287.54|285.34|287.32|285.12|0
1644294630000|2022-02-08 04:30:30|287.44|285.24|287.32|285.12|287.44|285.24|287.32|285.12|0
1644294640000|2022-02-08 04:30:40|287.1|284.9|287.22|285.02|287.22|285.02|287.1|284.9|0
1644294650000|2022-02-08 04:30:50|287.1|284.9|287.22|285.02|287.22|285.02|287.1|284.9|0
1644294660000|2022-02-08 04:31:00|287.1|284.9|287.1|284.9|287.22|285.02|287.1|284.9|0
1644294670000|2022-02-08 04:31:10|287.22|285.02|287.1|284.9|287.22|285.02|287.1|284.9|0
1644294680000|2022-02-08 04:31:20|286.89|284.69|286.89|284.69|286.89|284.69|286.89|284.69|0
1644294700000|2022-02-08 04:31:40|287|284.8|286.89|284.69|287|284.8|286.89|284.69|0
1644294710000|2022-02-08 04:31:50|287|284.8|287.1|284.9|287.1|284.9|287|284.8|0
1644294720000|2022-02-08 04:32:00|287.22|285.02|287.22|285.02|287.22|285.02|287.22|285.02|0
1644294730000|2022-02-08 04:32:10|287.1|284.9|287.1|284.9|287.22|285.02|287.1|284.9|0
1644294750000|2022-02-08 04:32:30|287.22|285.02|287|284.8|287.22|285.02|287|284.8|0
1644294760000|2022-02-08 04:32:40|287.1|284.9|287|284.8|287.1|284.9|287|284.8|0
1644294770000|2022-02-08 04:32:50|287.1|284.9|287.1|284.9|287.1|284.9|287.1|284.9|0
1644294780000|2022-02-08 04:33:00|287|284.8|286.89|284.69|287|284.8|286.89|284.69|0
1644294790000|2022-02-08 04:33:10|286.78|284.58|286.89|284.69|286.89|284.69|286.78|284.58|0
1644294800000|2022-02-08 04:33:20|287.1|284.9|287.1|284.9|287.1|284.9|287.1|284.9|0
1644294810000|2022-02-08 04:33:30|287.22|285.02|287.1|284.9|287.32|285.12|287.1|284.9|0
1644294820000|2022-02-08 04:33:40|287|284.8|287.1|284.9|287.1|284.9|287|284.8|0
1644294830000|2022-02-08 04:33:50|287.32|285.12|287.22|285.02|287.32|285.12|287.22|285.02|0
1644294840000|2022-02-08 04:34:00|287.32|285.12|287.44|285.24|287.44|285.24|287.32|285.12|0
1644294850000|2022-02-08 04:34:10|287.32|285.12|287.32|285.12|287.44|285.24|287.32|285.12|0
1644294860000|2022-02-08 04:34:20|287.44|285.24|287.32|285.12|287.44|285.24|287.32|285.12|0
1644294870000|2022-02-08 04:34:30|287.1|284.9|287.1|284.9|287.1|284.9|287.1|284.9|0
1644294940000|2022-02-08 04:35:40|287|284.8|286.88|284.68|287|284.8|286.88|284.68|0
1644294950000|2022-02-08 04:35:50|287.1|284.9|287.1|284.9|287.1|284.9|287.1|284.9|0
1644294970000|2022-02-08 04:36:10|287.22|285.02|287.1|284.9|287.22|285.02|287.1|284.9|0
1644295050000|2022-02-08 04:37:30|287|284.8|287.1|284.9|287.1|284.9|287|284.8|0
1644295100000|2022-02-08 04:38:20|286.88|284.68|286.88|284.68|286.88|284.68|286.88|284.68|0
1644295110000|2022-02-08 04:38:30|286.66|284.46|286.66|284.46|286.78|284.58|286.66|284.46|0
1644295120000|2022-02-08 04:38:40|286.56|284.36|286.56|284.36|286.56|284.36|286.56|284.36|0
1644295130000|2022-02-08 04:38:50|286.45|284.25|286.78|284.58|286.78|284.58|286.45|284.25|0
1644295140000|2022-02-08 04:39:00|286.88|284.68|286.88|284.68|286.88|284.68|286.88|284.68|0
1644295150000|2022-02-08 04:39:10|287|284.8|287.1|284.9|287.1|284.9|287|284.8|0
1644295180000|2022-02-08 04:39:40|287.32|285.12|287.1|284.9|287.32|285.12|287.1|284.9|0
1644295220000|2022-02-08 04:40:20|286.88|284.68|287|284.8|287|284.8|286.88|284.68|0
1644295230000|2022-02-08 04:40:30|286.88|284.68|286.88|284.68|287|284.8|286.88|284.68|0
1644295240000|2022-02-08 04:40:40|287.1|284.9|287|284.8|287.1|284.9|287|284.8|0
1644295250000|2022-02-08 04:40:50|286.88|284.68|286.88|284.68|286.88|284.68|286.88|284.68|0
1644295270000|2022-02-08 04:41:10|287|284.8|287|284.8|287|284.8|287|284.8|0
1644295290000|2022-02-08 04:41:30|286.88|284.68|286.88|284.68|286.88|284.68|286.88|284.68|0
1644295300000|2022-02-08 04:41:40|287|284.8|286.88|284.68|287|284.8|286.88|284.68|0
1644295310000|2022-02-08 04:41:50|287|284.8|287|284.8|287|284.8|287|284.8|0
1644295320000|2022-02-08 04:42:00|286.88|284.68|286.78|284.58|286.88|284.68|286.78|284.58|0
1644295330000|2022-02-08 04:42:10|286.66|284.46|286.12|283.92|286.66|284.46|286.01|283.81|0
1644295340000|2022-02-08 04:42:20|286.23|284.03|286.12|283.92|286.23|284.03|286.12|283.92|0
1644295350000|2022-02-08 04:42:30|286.23|284.03|286.23|284.03|286.23|284.03|286.23|284.03|0
1644295360000|2022-02-08 04:42:40|286.34|284.14|286.34|284.14|286.44|284.24|286.23|284.03|0
1644295370000|2022-02-08 04:42:50|286.23|284.03|286.34|284.14|286.34|284.14|286.23|284.03|0
1644295380000|2022-02-08 04:43:00|286.23|284.03|286.23|284.03|286.23|284.03|286.23|284.03|0
1644295430000|2022-02-08 04:43:50|286.44|284.24|286.44|284.24|286.44|284.24|286.44|284.24|0
1644295440000|2022-02-08 04:44:00|286.56|284.36|286.99|284.79|286.99|284.79|286.56|284.36|0
1644295450000|2022-02-08 04:44:10|287.1|284.9|286.99|284.79|287.1|284.9|286.88|284.68|0
1644295460000|2022-02-08 04:44:20|286.88|284.68|286.88|284.68|286.88|284.68|286.88|284.68|0
1644295470000|2022-02-08 04:44:30|286.99|284.79|287.1|284.9|287.1|284.9|286.99|284.79|0
1644295480000|2022-02-08 04:44:40|286.99|284.79|286.99|284.79|286.99|284.79|286.99|284.79|0
1644295490000|2022-02-08 04:44:50|286.78|284.58|287.1|284.9|287.1|284.9|286.78|284.58|0
1644295500000|2022-02-08 04:45:00|286.88|284.68|286.88|284.68|286.88|284.68|286.88|284.68|0
1644295520000|2022-02-08 04:45:20|286.99|284.79|287.1|284.9|287.1|284.9|286.99|284.79|0
1644295590000|2022-02-08 04:46:30|286.88|284.68|286.88|284.68|286.88|284.68|286.88|284.68|0
1644295600000|2022-02-08 04:46:40|286.58|284.38|286.58|284.38|286.69|284.49|286.58|284.38|0
1644295610000|2022-02-08 04:46:50|286.8|284.6|286.8|284.6|286.8|284.6|286.8|284.6|0
1644295620000|2022-02-08 04:47:00|286.69|284.49|286.8|284.6|286.8|284.6|286.69|284.49|0
1644295630000|2022-02-08 04:47:10|286.58|284.38|286.47|284.27|286.58|284.38|286.47|284.27|0
1644295640000|2022-02-08 04:47:20|286.36|284.16|285.92|283.72|286.36|284.16|285.7|283.5|0
1644295650000|2022-02-08 04:47:30|285.82|283.62|285.92|283.72|285.92|283.72|285.82|283.62|0
1644295670000|2022-02-08 04:47:50|285.82|283.62|285.7|283.5|285.82|283.62|285.7|283.5|0
1644295690000|2022-02-08 04:48:10|285.6|283.4|285.7|283.5|285.7|283.5|285.6|283.4|0
1644295700000|2022-02-08 04:48:20|285.82|283.62|285.7|283.5|285.82|283.62|285.6|283.4|0
1644295710000|2022-02-08 04:48:30|285.82|283.62|285.7|283.5|285.82|283.62|285.7|283.5|0
1644295730000|2022-02-08 04:48:50|285.82|283.62|285.82|283.62|285.82|283.62|285.82|283.62|0
1644295740000|2022-02-08 04:49:00|285.92|283.72|285.82|283.62|285.92|283.72|285.82|283.62|0
1644295750000|2022-02-08 04:49:10|285.7|283.5|285.38|283.18|285.7|283.5|285.38|283.18|0
1644295760000|2022-02-08 04:49:20|285.27|283.07|285.16|282.96|285.27|283.07|285.16|282.96|0
1644295770000|2022-02-08 04:49:30|285.27|283.07|285.38|283.18|285.38|283.18|285.27|283.07|0
1644295780000|2022-02-08 04:49:40|285.49|283.29|285.27|283.07|285.49|283.29|285.27|283.07|0
1644295790000|2022-02-08 04:49:50|285.38|283.18|285.27|283.07|285.38|283.18|285.27|283.07|0
1644295800000|2022-02-08 04:50:00|285.16|282.96|285.05|282.85|285.16|282.96|285.05|282.85|0
1644295820000|2022-02-08 04:50:20|285.27|283.07|285.27|283.07|285.27|283.07|285.27|283.07|0
1644295830000|2022-02-08 04:50:30|285.38|283.18|285.7|283.5|285.7|283.5|285.38|283.18|0
1644295840000|2022-02-08 04:50:40|285.6|283.4|285.7|283.5|285.7|283.5|285.6|283.4|0
1644295850000|2022-02-08 04:50:50|285.92|283.72|285.92|283.72|286.14|283.94|285.92|283.72|0
1644295870000|2022-02-08 04:51:10|285.7|283.5|285.7|283.5|285.7|283.5|285.7|283.5|0
1644295880000|2022-02-08 04:51:20|285.92|283.72|285.92|283.72|285.92|283.72|285.92|283.72|0
1644295900000|2022-02-08 04:51:40|286.04|283.84|286.04|283.84|286.04|283.84|285.92|283.72|0
1644295920000|2022-02-08 04:52:00|285.92|283.72|285.92|283.72|285.92|283.72|285.92|283.72|0
1644295930000|2022-02-08 04:52:10|286.03|283.83|285.92|283.72|286.03|283.83|285.92|283.72|0
1644295950000|2022-02-08 04:52:30|286.14|283.94|286.14|283.94|286.14|283.94|286.14|283.94|0
1644295960000|2022-02-08 04:52:40|286.36|284.16|286.58|284.38|286.58|284.38|286.36|284.16|0
1644295970000|2022-02-08 04:52:50|286.69|284.49|286.69|284.49|286.69|284.49|286.69|284.49|0
1644295980000|2022-02-08 04:53:00|286.58|284.38|286.58|284.38|286.58|284.38|286.58|284.38|0
1644296000000|2022-02-08 04:53:20|286.47|284.27|286.47|284.27|286.47|284.27|286.47|284.27|0
1644296010000|2022-02-08 04:53:30|286.36|284.16|286.47|284.27|286.47|284.27|286.36|284.16|0
1644296020000|2022-02-08 04:53:40|286.58|284.38|286.58|284.38|286.58|284.38|286.58|284.38|0
1644296040000|2022-02-08 04:54:00|286.47|284.27|286.36|284.16|286.47|284.27|286.36|284.16|0
1644296050000|2022-02-08 04:54:10|286.47|284.27|286.36|284.16|286.47|284.27|286.36|284.16|0
1644296060000|2022-02-08 04:54:20|286.47|284.27|286.36|284.16|286.47|284.27|286.36|284.16|0
1644296080000|2022-02-08 04:54:40|286.25|284.05|286.14|283.94|286.25|284.05|286.14|283.94|0
1644296090000|2022-02-08 04:54:50|286.25|284.05|286.36|284.16|286.36|284.16|286.14|283.94|0
1644296140000|2022-02-08 04:55:40|286.58|284.38|286.58|284.38|286.58|284.38|286.58|284.38|0
1644296150000|2022-02-08 04:55:50|286.79|284.59|286.79|284.59|286.79|284.59|286.79|284.59|0
1644296170000|2022-02-08 04:56:10|286.69|284.49|286.79|284.59|286.79|284.59|286.69|284.49|0
1644296200000|2022-02-08 04:56:40|286.58|284.38|286.58|284.38|286.79|284.59|286.58|284.38|0
1644296210000|2022-02-08 04:56:50|286.47|284.27|286.58|284.38|286.58|284.38|286.47|284.27|0
1644296250000|2022-02-08 04:57:30|286.36|284.16|286.36|284.16|286.36|284.16|286.36|284.16|0
1644296260000|2022-02-08 04:57:40|286.14|283.94|286.14|283.94|286.14|283.94|286.14|283.94|0
1644296270000|2022-02-08 04:57:50|286.03|283.83|286.03|283.83|286.03|283.83|286.03|283.83|0
1644296280000|2022-02-08 04:58:00|285.92|283.72|285.92|283.72|285.92|283.72|285.92|283.72|0
1644296340000|2022-02-08 04:59:00|286.03|283.83|285.92|283.72|286.03|283.83|285.92|283.72|0
1644296350000|2022-02-08 04:59:10|285.7|283.5|285.7|283.5|285.7|283.5|285.7|283.5|0
1644296370000|2022-02-08 04:59:30|285.48|283.28|285.26|283.06|285.48|283.28|285.26|283.06|0
1644296380000|2022-02-08 04:59:40|285.48|283.28|285.48|283.28|285.48|283.28|285.48|283.28|0
1644296400000|2022-02-08 05:00:00|285.7|283.5|285.92|283.72|285.92|283.72|285.7|283.5|0
1644296410000|2022-02-08 05:00:10|286.14|283.94|286.36|284.16|286.36|284.16|286.14|283.94|0
1644296420000|2022-02-08 05:00:20|286.14|283.94|285.92|283.72|286.14|283.94|285.92|283.72|0
1644296430000|2022-02-08 05:00:30|285.7|283.5|285.48|283.28|285.7|283.5|285.48|283.28|0
1644296440000|2022-02-08 05:00:40|285.26|283.06|285.59|283.39|285.59|283.39|285.26|283.06|0
1644296450000|2022-02-08 05:00:50|285.7|283.5|285.48|283.28|285.7|283.5|285.48|283.28|0
1644296460000|2022-02-08 05:01:00|285.7|283.5|285.48|283.28|285.7|283.5|285.48|283.28|0
1644296480000|2022-02-08 05:01:20|285.7|283.5|286.14|283.94|286.14|283.94|285.7|283.5|0
1644296490000|2022-02-08 05:01:30|285.92|283.72|285.92|283.72|285.92|283.72|285.92|283.72|0
1644296510000|2022-02-08 05:01:50|285.81|283.61|285.81|283.61|285.92|283.72|285.81|283.61|0
1644296520000|2022-02-08 05:02:00|285.92|283.72|286.03|283.83|286.14|283.94|285.92|283.72|0
1644296530000|2022-02-08 05:02:10|286.14|283.94|286.35|284.15|286.35|284.15|286.14|283.94|0
1644296540000|2022-02-08 05:02:20|286.79|284.59|286.79|284.59|286.79|284.59|286.79|284.59|0
1644296560000|2022-02-08 05:02:40|287.23|285.03|287.56|285.36|287.56|285.36|287.23|285.03|0
1644296570000|2022-02-08 05:02:50|287.45|285.25|287.23|285.03|287.45|285.25|287.23|285.03|0
1644296580000|2022-02-08 05:03:00|287.34|285.14|287.01|284.81|287.34|285.14|287.01|284.81|0
1644296590000|2022-02-08 05:03:10|287.23|285.03|287.45|285.25|287.67|285.47|287.23|285.03|0
1644296600000|2022-02-08 05:03:20|287.34|285.14|287.67|285.47|287.67|285.47|287.34|285.14|0
1644296610000|2022-02-08 05:03:30|287.45|285.25|287.45|285.25|287.45|285.25|287.45|285.25|0
1644296620000|2022-02-08 05:03:40|287.56|285.36|287.45|285.25|287.56|285.36|287.34|285.14|0
1644296630000|2022-02-08 05:03:50|287.56|285.36|287.12|284.92|287.56|285.36|287.12|284.92|0
1644296640000|2022-02-08 05:04:00|287.01|284.81|287.23|285.03|287.23|285.03|287.01|284.81|0
1644296660000|2022-02-08 05:04:20|287.01|284.81|287.12|284.92|287.12|284.92|286.79|284.59|0
1644296670000|2022-02-08 05:04:30|287.23|285.03|287.45|285.25|287.45|285.25|287.23|285.03|0
1644296680000|2022-02-08 05:04:40|287.67|285.47|287.45|285.25|287.67|285.47|287.45|285.25|0
1644296690000|2022-02-08 05:04:50|287.23|285.03|287.23|285.03|287.23|285.03|287.23|285.03|0
1644296700000|2022-02-08 05:05:00|287.45|285.25|287.45|285.25|287.45|285.25|287.23|285.03|0
1644296710000|2022-02-08 05:05:10|287.67|285.47|287.67|285.47|287.67|285.47|287.67|285.47|0
1644296720000|2022-02-08 05:05:20|287.45|285.25|287.45|285.25|287.45|285.25|287.45|285.25|0
1644296740000|2022-02-08 05:05:40|287.23|285.03|287.01|284.81|287.23|285.03|287.01|284.81|0
1644296760000|2022-02-08 05:06:00|287.12|284.92|287.01|284.81|287.12|284.92|287.01|284.81|0
1644296770000|2022-02-08 05:06:10|286.9|284.7|286.79|284.59|286.9|284.7|286.79|284.59|0
1644296790000|2022-02-08 05:06:30|287.12|284.92|287.01|284.81|287.12|284.92|286.9|284.7|0
1644296800000|2022-02-08 05:06:40|286.79|284.59|286.79|284.59|286.79|284.59|286.79|284.59|0
1644296810000|2022-02-08 05:06:50|286.9|284.7|286.79|284.59|286.9|284.7|286.79|284.59|0
1644296820000|2022-02-08 05:07:00|286.9|284.7|286.9|284.7|286.9|284.7|286.79|284.59|0
1644296830000|2022-02-08 05:07:10|286.79|284.59|286.57|284.37|286.79|284.59|286.57|284.37|0
1644296840000|2022-02-08 05:07:20|286.47|284.27|286.47|284.27|286.47|284.27|286.47|284.27|0
1644296850000|2022-02-08 05:07:30|286.35|284.15|286.35|284.15|286.35|284.15|286.25|284.05|0
1644296860000|2022-02-08 05:07:40|286.25|284.05|286.35|284.15|286.35|284.15|286.25|284.05|0
1644296870000|2022-02-08 05:07:50|286.57|284.37|286.57|284.37|286.57|284.37|286.57|284.37|0
1644296880000|2022-02-08 05:08:00|286.35|284.15|286.03|283.83|286.35|284.15|286.03|283.83|0
1644296890000|2022-02-08 05:08:10|285.91|283.71|285.91|283.71|285.91|283.71|285.7|283.5|0
1644296920000|2022-02-08 05:08:40|285.7|283.5|285.7|283.5|285.7|283.5|285.7|283.5|0
1644296930000|2022-02-08 05:08:50|285.91|283.71|285.81|283.61|285.91|283.71|285.81|283.61|0
1644296940000|2022-02-08 05:09:00|285.91|283.71|285.81|283.61|285.91|283.71|285.81|283.61|0
1644296950000|2022-02-08 05:09:10|285.7|283.5|285.48|283.28|285.7|283.5|285.26|283.06|0
1644296960000|2022-02-08 05:09:20|285.26|283.06|285.26|283.06|285.26|283.06|285.26|283.06|0
1644296970000|2022-02-08 05:09:30|285.48|283.28|285.48|283.28|285.48|283.28|285.48|283.28|0
1644296980000|2022-02-08 05:09:40|285.37|283.17|285.26|283.06|285.37|283.17|285.26|283.06|0
1644296990000|2022-02-08 05:09:50|285.37|283.17|285.48|283.28|285.48|283.28|285.37|283.17|0
1644297010000|2022-02-08 05:10:10|285.7|283.5|285.91|283.71|285.91|283.71|285.7|283.5|0
1644297020000|2022-02-08 05:10:20|286.13|283.93|286.13|283.93|286.13|283.93|285.91|283.71|0
1644297030000|2022-02-08 05:10:30|286.25|284.05|286.35|284.15|286.35|284.15|286.25|284.05|0
1644297050000|2022-02-08 05:10:50|286.13|283.93|285.91|283.71|286.13|283.93|285.91|283.71|0
1644297060000|2022-02-08 05:11:00|285.69|283.49|285.48|283.28|285.69|283.49|285.48|283.28|0
1644297070000|2022-02-08 05:11:10|285.69|283.49|285.48|283.28|285.69|283.49|285.48|283.28|0
1644297090000|2022-02-08 05:11:30|285.59|283.39|285.48|283.28|285.59|283.39|285.48|283.28|0
1644297100000|2022-02-08 05:11:40|285.59|283.39|285.69|283.49|285.69|283.49|285.48|283.28|0
1644297110000|2022-02-08 05:11:50|285.81|283.61|285.91|283.71|285.91|283.71|285.81|283.61|0
1644297120000|2022-02-08 05:12:00|285.81|283.61|286.35|284.15|286.35|284.15|285.81|283.61|0
1644297150000|2022-02-08 05:12:30|286.57|284.37|286.57|284.37|286.57|284.37|286.46|284.26|0
1644297160000|2022-02-08 05:12:40|286.25|284.05|286.25|284.05|286.25|284.05|286.13|283.93|0
1644297170000|2022-02-08 05:12:50|286.13|283.93|286.35|284.15|286.35|284.15|286.13|283.93|0
1644297180000|2022-02-08 05:13:00|286.13|283.93|286.13|283.93|286.13|283.93|286.13|283.93|0
1644297200000|2022-02-08 05:13:20|286.03|283.83|285.91|283.71|286.03|283.83|285.91|283.71|0
1644297220000|2022-02-08 05:13:40|286.13|283.93|285.91|283.71|286.13|283.93|285.91|283.71|0
1644297230000|2022-02-08 05:13:50|286.03|283.83|286.13|283.93|286.13|283.93|286.03|283.83|0
1644297240000|2022-02-08 05:14:00|286.35|284.15|286.57|284.37|286.57|284.37|286.35|284.15|0
1644297250000|2022-02-08 05:14:10|286.35|284.15|286.35|284.15|286.35|284.15|286.35|284.15|0
1644297260000|2022-02-08 05:14:20|286.46|284.26|286.46|284.26|286.46|284.26|286.46|284.26|0
1644297270000|2022-02-08 05:14:30|286.35|284.15|286.46|284.26|286.46|284.26|286.35|284.15|0
1644297280000|2022-02-08 05:14:40|286.57|284.37|286.57|284.37|286.57|284.37|286.57|284.37|0
1644297300000|2022-02-08 05:15:00|286.79|284.59|287.01|284.81|287.01|284.81|286.79|284.59|0
1644297310000|2022-02-08 05:15:10|286.79|284.59|287.01|284.81|287.01|284.81|286.79|284.59|0
1644297320000|2022-02-08 05:15:20|287.22|285.02|287.22|285.02|287.22|285.02|287.22|285.02|0
1644297330000|2022-02-08 05:15:30|287.01|284.81|287.12|284.92|287.12|284.92|287.01|284.81|0
1644297340000|2022-02-08 05:15:40|287.22|285.02|287.01|284.81|287.22|285.02|287.01|284.81|0
1644297350000|2022-02-08 05:15:50|286.9|284.7|286.9|284.7|286.9|284.7|286.9|284.7|0
1644297360000|2022-02-08 05:16:00|287.01|284.81|286.79|284.59|287.01|284.81|286.79|284.59|0
1644297370000|2022-02-08 05:16:10|287.01|284.81|287.01|284.81|287.01|284.81|286.9|284.7|0
1644297380000|2022-02-08 05:16:20|287.22|285.02|287|284.8|287.22|285.02|287|284.8|0
1644297390000|2022-02-08 05:16:30|287.44|285.24|287.44|285.24|287.44|285.24|287.34|285.14|0
1644297400000|2022-02-08 05:16:40|287.66|285.46|287.66|285.46|287.66|285.46|287.66|285.46|0
1644297420000|2022-02-08 05:17:00|287.56|285.36|287.56|285.36|287.66|285.46|287.56|285.36|0
1644297430000|2022-02-08 05:17:10|287.66|285.46|287.66|285.46|287.66|285.46|287.66|285.46|0
1644297450000|2022-02-08 05:17:30|287.56|285.36|287.66|285.46|287.66|285.46|287.44|285.24|0
1644297490000|2022-02-08 05:18:10|287.56|285.36|287.66|285.46|287.66|285.46|287.56|285.36|0
1644297530000|2022-02-08 05:18:50|287.88|285.68|287.88|285.68|287.88|285.68|287.88|285.68|0
1644297540000|2022-02-08 05:19:00|288.1|285.9|288.32|286.12|288.32|286.12|287.99|285.79|0
1644297550000|2022-02-08 05:19:10|288.1|285.9|287.66|285.46|288.1|285.9|287.66|285.46|0
1644297560000|2022-02-08 05:19:20|287.77|285.57|287.77|285.57|287.77|285.57|287.77|285.57|0
1644297570000|2022-02-08 05:19:30|287.88|285.68|287.99|285.79|287.99|285.79|287.88|285.68|0
1644297580000|2022-02-08 05:19:40|288.1|285.9|288.1|285.9|288.1|285.9|288.1|285.9|0
1644297590000|2022-02-08 05:19:50|288.32|286.12|288.43|286.23|288.54|286.34|288.32|286.12|0
1644297600000|2022-02-08 05:20:00|288.32|286.12|288.32|286.12|288.32|286.12|288.32|286.12|0
1644297610000|2022-02-08 05:20:10|288.65|286.45|288.54|286.34|288.65|286.45|288.54|286.34|0
1644297620000|2022-02-08 05:20:20|288.65|286.45|288.65|286.45|288.65|286.45|288.54|286.34|0
1644297630000|2022-02-08 05:20:30|288.54|286.34|288.54|286.34|288.54|286.34|288.54|286.34|0
1644297640000|2022-02-08 05:20:40|288.65|286.45|288.54|286.34|288.65|286.45|288.54|286.34|0
1644297650000|2022-02-08 05:20:50|288.65|286.45|288.54|286.34|288.65|286.45|288.54|286.34|0
1644297670000|2022-02-08 05:21:10|288.43|286.23|288.54|286.34|288.54|286.34|288.43|286.23|0
1644297690000|2022-02-08 05:21:30|288.65|286.45|288.54|286.34|288.65|286.45|288.54|286.34|0
1644297700000|2022-02-08 05:21:40|288.65|286.45|288.76|286.56|288.76|286.56|288.54|286.34|0
1644297710000|2022-02-08 05:21:50|288.54|286.34|288.65|286.45|288.65|286.45|288.54|286.34|0
1644297720000|2022-02-08 05:22:00|288.76|286.56|288.54|286.34|288.76|286.56|288.54|286.34|0
1644297730000|2022-02-08 05:22:10|288.65|286.45|288.65|286.45|288.65|286.45|288.65|286.45|0
1644297740000|2022-02-08 05:22:20|288.76|286.56|288.76|286.56|288.76|286.56|288.76|286.56|0
1644297750000|2022-02-08 05:22:30|289.09|286.89|289.09|286.89|289.09|286.89|289.09|286.89|0
1644297760000|2022-02-08 05:22:40|288.98|286.78|289.09|286.89|289.09|286.89|288.97|286.77|0
1644297770000|2022-02-08 05:22:50|288.97|286.77|289.19|286.99|289.19|286.99|288.97|286.77|0
1644297790000|2022-02-08 05:23:10|288.97|286.77|288.97|286.77|288.97|286.77|288.97|286.77|0
1644297800000|2022-02-08 05:23:20|289.19|286.99|289.09|286.89|289.19|286.99|288.97|286.77|0
1644297810000|2022-02-08 05:23:30|289.19|286.99|289.19|286.99|289.19|286.99|289.19|286.99|0
1644297840000|2022-02-08 05:24:00|289.41|287.21|289.31|287.11|289.41|287.21|289.31|287.11|0
1644297850000|2022-02-08 05:24:10|289.19|286.99|289.41|287.21|289.41|287.21|289.19|286.99|0
1644297860000|2022-02-08 05:24:20|289.53|287.33|289.41|287.21|289.53|287.33|289.41|287.21|0
1644297870000|2022-02-08 05:24:30|289.63|287.43|289.53|287.33|289.63|287.43|289.53|287.33|0
1644297880000|2022-02-08 05:24:40|289.63|287.43|289.63|287.43|289.63|287.43|289.63|287.43|0
1644297890000|2022-02-08 05:24:50|289.75|287.55|289.85|287.65|290.07|287.87|289.75|287.55|0
1644297900000|2022-02-08 05:25:00|289.75|287.55|289.75|287.55|289.75|287.55|289.63|287.43|0
1644297910000|2022-02-08 05:25:10|289.63|287.43|289.85|287.65|289.85|287.65|289.63|287.43|0
1644297920000|2022-02-08 05:25:20|289.75|287.55|290.73|288.53|290.95|288.75|289.75|287.55|0
1644297930000|2022-02-08 05:25:30|290.95|288.75|290.85|288.65|291.07|288.87|290.85|288.65|0
1644297940000|2022-02-08 05:25:40|290.73|288.53|290.73|288.53|290.73|288.53|290.51|288.31|0
1644297950000|2022-02-08 05:25:50|290.63|288.43|290.73|288.53|290.73|288.53|290.63|288.43|0
1644297960000|2022-02-08 05:26:00|290.63|288.43|290.95|288.75|290.95|288.75|290.63|288.43|0
1644297970000|2022-02-08 05:26:10|291.17|288.97|290.95|288.75|291.17|288.97|290.95|288.75|0
1644297980000|2022-02-08 05:26:20|290.73|288.53|290.73|288.53|290.85|288.65|290.73|288.53|0
1644297990000|2022-02-08 05:26:30|290.51|288.31|290.29|288.09|290.51|288.31|290.29|288.09|0
1644298000000|2022-02-08 05:26:40|290.19|287.99|290.07|287.87|290.19|287.99|290.07|287.87|0
1644298010000|2022-02-08 05:26:50|289.63|287.43|289.63|287.43|289.63|287.43|289.63|287.43|0
1644298020000|2022-02-08 05:27:00|289.75|287.55|289.63|287.43|289.85|287.65|289.63|287.43|0
1644298030000|2022-02-08 05:27:10|289.41|287.21|289.53|287.33|289.53|287.33|289.41|287.21|0
1644298040000|2022-02-08 05:27:20|289.41|287.21|289.41|287.21|289.41|287.21|289.41|287.21|0
1644298050000|2022-02-08 05:27:30|289.53|287.33|289.53|287.33|289.53|287.33|289.53|287.33|0
1644298060000|2022-02-08 05:27:40|289.41|287.21|289.19|286.99|289.41|287.21|289.19|286.99|0
1644298070000|2022-02-08 05:27:50|288.97|286.77|288.97|286.77|288.97|286.77|288.97|286.77|0
1644298100000|2022-02-08 05:28:20|289.09|286.89|288.97|286.77|289.09|286.89|288.97|286.77|0
1644298110000|2022-02-08 05:28:30|289.09|286.89|289.09|286.89|289.09|286.89|289.09|286.89|0
1644298120000|2022-02-08 05:28:40|289.19|286.99|289.19|286.99|289.19|286.99|289.19|286.99|0
1644298130000|2022-02-08 05:28:50|289.09|286.89|289.19|286.99|289.19|286.99|289.09|286.89|0
1644298140000|2022-02-08 05:29:00|288.97|286.77|289.09|286.89|289.09|286.89|288.97|286.77|0
1644298150000|2022-02-08 05:29:10|289.19|286.99|289.41|287.21|289.41|287.21|289.19|286.99|0
1644298160000|2022-02-08 05:29:20|289.19|286.99|289.19|286.99|289.19|286.99|289.19|286.99|0
1644298180000|2022-02-08 05:29:40|289.41|287.21|289.41|287.21|289.41|287.21|289.41|287.21|0
1644298190000|2022-02-08 05:29:50|289.63|287.43|289.63|287.43|289.63|287.43|289.63|287.43|0
1644298200000|2022-02-08 05:30:00|289.85|287.65|290.51|288.31|290.51|288.31|289.85|287.65|0
1644298210000|2022-02-08 05:30:10|290.29|288.09|290.51|288.31|290.51|288.31|290.29|288.09|0
1644298220000|2022-02-08 05:30:20|290.4|288.2|290.4|288.2|290.51|288.31|290.4|288.2|0
1644298230000|2022-02-08 05:30:30|290.29|288.09|290.51|288.31|290.51|288.31|290.29|288.09|0
1644298240000|2022-02-08 05:30:40|290.29|288.09|290.51|288.31|290.51|288.31|290.29|288.09|0
1644298250000|2022-02-08 05:30:50|290.4|288.2|290.29|288.09|290.4|288.2|290.29|288.09|0
1644298260000|2022-02-08 05:31:00|290.51|288.31|290.51|288.31|290.51|288.31|290.51|288.31|0
1644298280000|2022-02-08 05:31:20|290.29|288.09|290.18|287.98|290.29|288.09|290.07|287.87|0
1644298290000|2022-02-08 05:31:30|290.29|288.09|290.07|287.87|290.29|288.09|290.07|287.87|0
1644298300000|2022-02-08 05:31:40|290.18|287.98|290.29|288.09|290.51|288.31|290.18|287.98|0
1644298310000|2022-02-08 05:31:50|290.51|288.31|290.51|288.31|290.51|288.31|290.51|288.31|0
1644298350000|2022-02-08 05:32:30|290.62|288.42|290.51|288.31|290.62|288.42|290.51|288.31|0
1644298360000|2022-02-08 05:32:40|290.4|288.2|290.4|288.2|290.4|288.2|290.4|288.2|0
1644298370000|2022-02-08 05:32:50|290.29|288.09|290.18|287.98|290.29|288.09|290.18|287.98|0
1644298380000|2022-02-08 05:33:00|290.07|287.87|290.07|287.87|290.29|288.09|290.07|287.87|0
1644298390000|2022-02-08 05:33:10|290.18|287.98|290.29|288.09|290.29|288.09|290.07|287.87|0
1644298430000|2022-02-08 05:33:50|290.4|288.2|290.29|288.09|290.4|288.2|290.29|288.09|0
1644298450000|2022-02-08 05:34:10|290.18|287.98|290.18|287.98|290.18|287.98|290.18|287.98|0
1644298460000|2022-02-08 05:34:20|290.07|287.87|290.29|288.09|290.29|288.09|290.07|287.87|0
1644298470000|2022-02-08 05:34:30|290.18|287.98|290.07|287.87|290.18|287.98|290.07|287.87|0
1644298480000|2022-02-08 05:34:40|290.29|288.09|290.29|288.09|290.29|288.09|290.29|288.09|0
1644298490000|2022-02-08 05:34:50|290.51|288.31|290.51|288.31|290.51|288.31|290.51|288.31|0
1644298530000|2022-02-08 05:35:30|290.73|288.53|290.73|288.53|290.73|288.53|290.73|288.53|0
1644298550000|2022-02-08 05:35:50|290.95|288.75|290.95|288.75|290.95|288.75|290.95|288.75|0
1644298560000|2022-02-08 05:36:00|291.06|288.86|291.06|288.86|291.06|288.86|291.06|288.86|0
1644298570000|2022-02-08 05:36:10|291.17|288.97|291.17|288.97|291.39|289.19|291.17|288.97|0
1644298580000|2022-02-08 05:36:20|291.39|289.19|291.39|289.19|291.39|289.19|291.17|288.97|0
1644298620000|2022-02-08 05:37:00|291.61|289.41|292.27|290.07|292.27|290.07|291.61|289.41|0
1644298630000|2022-02-08 05:37:10|292.16|289.96|292.16|289.96|292.16|289.96|292.05|289.85|0
1644298640000|2022-02-08 05:37:20|292.27|290.07|292.27|290.07|292.27|290.07|292.16|289.96|0
1644298650000|2022-02-08 05:37:30|292.05|289.85|292.16|289.96|292.27|290.07|292.05|289.85|0
1644298660000|2022-02-08 05:37:40|292.05|289.85|292.05|289.85|292.05|289.85|292.05|289.85|0
1644298670000|2022-02-08 05:37:50|291.94|289.74|292.05|289.85|292.05|289.85|291.94|289.74|0
1644298690000|2022-02-08 05:38:10|291.94|289.74|291.94|289.74|291.94|289.74|291.94|289.74|0
1644298700000|2022-02-08 05:38:20|292.05|289.85|292.05|289.85|292.05|289.85|292.05|289.85|0
1644298780000|2022-02-08 05:39:40|292.27|290.07|292.27|290.07|292.27|290.07|292.27|290.07|0
1644298800000|2022-02-08 05:40:00|292.49|290.29|292.49|290.29|292.49|290.29|292.49|290.29|0
1644298810000|2022-02-08 05:40:10|292.27|290.07|292.49|290.29|292.49|290.29|292.27|290.07|0
1644298820000|2022-02-08 05:40:20|292.27|290.07|292.27|290.07|292.27|290.07|292.27|290.07|0
1644298830000|2022-02-08 05:40:30|292.38|290.18|292.05|289.85|292.38|290.18|292.05|289.85|0
1644298890000|2022-02-08 05:41:30|292.04|289.84|292.04|289.84|292.04|289.84|292.04|289.84|0
1644299040000|2022-02-08 05:44:00|292.26|290.06|292.04|289.84|292.26|290.06|292.04|289.84|0
1644299050000|2022-02-08 05:44:10|292.26|290.06|292.04|289.84|292.26|290.06|292.04|289.84|0
1644299060000|2022-02-08 05:44:20|292.16|289.96|292.16|289.96|292.16|289.96|292.04|289.84|0
1644299070000|2022-02-08 05:44:30|292.04|289.84|292.26|290.06|292.26|290.06|292.04|289.84|0
1644299080000|2022-02-08 05:44:40|292.16|289.96|292.16|289.96|292.16|289.96|292.16|289.96|0
1644299090000|2022-02-08 05:44:50|292.26|290.06|292.04|289.84|292.26|290.06|292.04|289.84|0
1644299100000|2022-02-08 05:45:00|292.16|289.96|292.04|289.84|292.16|289.96|292.04|289.84|0
1644299130000|2022-02-08 05:45:30|292.26|290.06|292.26|290.06|292.26|290.06|292.04|289.84|0
1644299140000|2022-02-08 05:45:40|292.38|290.18|292.38|290.18|292.38|290.18|292.38|290.18|0
1644299150000|2022-02-08 05:45:50|292.48|290.28|292.48|290.28|292.48|290.28|292.48|290.28|0
1644299160000|2022-02-08 05:46:00|292.26|290.06|292.26|290.06|292.26|290.06|292.26|290.06|0
1644299190000|2022-02-08 05:46:30|292.04|289.84|292.04|289.84|292.04|289.84|292.04|289.84|0
1644299270000|2022-02-08 05:47:50|292.38|290.18|292.26|290.06|292.38|290.18|292.26|290.06|0
1644299280000|2022-02-08 05:48:00|292.16|289.96|292.16|289.96|292.16|289.96|292.16|289.96|0
1644299290000|2022-02-08 05:48:10|292.26|290.06|292.26|290.06|292.26|290.06|292.26|290.06|0
1644299300000|2022-02-08 05:48:20|292.04|289.84|292.04|289.84|292.04|289.84|292.04|289.84|0
1644299310000|2022-02-08 05:48:30|292.16|289.96|292.16|289.96|292.16|289.96|292.04|289.84|0
1644299320000|2022-02-08 05:48:40|292.04|289.84|292.04|289.84|292.04|289.84|292.04|289.84|0
1644299360000|2022-02-08 05:49:20|292.26|290.06|292.26|290.06|292.26|290.06|292.26|290.06|0
1644299370000|2022-02-08 05:49:30|292.48|290.28|292.26|290.06|292.48|290.28|292.26|290.06|0
1644299380000|2022-02-08 05:49:40|292.16|289.96|292.04|289.84|292.16|289.96|292.04|289.84|0
1644299400000|2022-02-08 05:50:00|292.16|289.96|292.04|289.84|292.16|289.96|292.04|289.84|0
1644299410000|2022-02-08 05:50:10|292.16|289.96|292.16|289.96|292.16|289.96|292.16|289.96|0
1644299420000|2022-02-08 05:50:20|292.04|289.84|292.04|289.84|292.04|289.84|292.04|289.84|0
1644299500000|2022-02-08 05:51:40|291.82|289.62|291.82|289.62|291.82|289.62|291.82|289.62|0
1644299630000|2022-02-08 05:53:50|292.04|289.84|292.04|289.84|292.04|289.84|292.04|289.84|0
1644299650000|2022-02-08 05:54:10|292.26|290.06|292.26|290.06|292.26|290.06|292.26|290.06|0
1644299660000|2022-02-08 05:54:20|292.04|289.84|292.04|289.84|292.04|289.84|292.04|289.84|0
1644299670000|2022-02-08 05:54:30|291.82|289.62|291.82|289.62|291.82|289.62|291.82|289.62|0
1644299680000|2022-02-08 05:54:40|292.04|289.84|292.04|289.84|292.04|289.84|292.04|289.84|0
1644299690000|2022-02-08 05:54:50|291.82|289.62|291.82|289.62|291.82|289.62|291.82|289.62|0
1644299700000|2022-02-08 05:55:00|291.93|289.73|291.82|289.62|291.93|289.73|291.82|289.62|0
1644299740000|2022-02-08 05:55:40|291.6|289.4|291.6|289.4|291.6|289.4|291.6|289.4|0
1644299750000|2022-02-08 05:55:50|291.38|289.18|291.16|288.96|291.38|289.18|291.16|288.96|0
1644299760000|2022-02-08 05:56:00|290.94|288.74|290.94|288.74|290.94|288.74|290.94|288.74|0
1644299770000|2022-02-08 05:56:10|290.72|288.52|290.5|288.3|290.72|288.52|290.5|288.3|0
1644299780000|2022-02-08 05:56:20|290.28|288.08|290.5|288.3|290.5|288.3|290.28|288.08|0
1644299810000|2022-02-08 05:56:50|290.28|288.08|290.28|288.08|290.28|288.08|290.28|288.08|0
1644299820000|2022-02-08 05:57:00|289.95|287.75|290.28|288.08|290.28|288.08|289.95|287.75|0
1644299830000|2022-02-08 05:57:10|290.5|288.3|291.16|288.96|291.16|288.96|290.5|288.3|0
1644299850000|2022-02-08 05:57:30|290.94|288.74|291.16|288.96|291.16|288.96|290.94|288.74|0
1644299860000|2022-02-08 05:57:40|290.94|288.74|291.16|288.96|291.38|289.18|290.94|288.74|0
1644299870000|2022-02-08 05:57:50|291.27|289.07|291.38|289.18|291.38|289.18|291.16|288.96|0
1644299880000|2022-02-08 05:58:00|291.16|288.96|291.16|288.96|291.16|288.96|291.16|288.96|0
1644299890000|2022-02-08 05:58:10|291.27|289.07|291.16|288.96|291.27|289.07|291.16|288.96|0
1644299900000|2022-02-08 05:58:20|291.27|289.07|291.27|289.07|291.27|289.07|291.27|289.07|0
1644299910000|2022-02-08 05:58:30|291.38|289.18|291.38|289.18|291.38|289.18|291.38|289.18|0
1644299920000|2022-02-08 05:58:40|291.27|289.07|291.27|289.07|291.27|289.07|291.27|289.07|0
1644299930000|2022-02-08 05:58:50|291.38|289.18|291.38|289.18|291.38|289.18|291.38|289.18|0
1644299950000|2022-02-08 05:59:10|291.6|289.4|291.38|289.18|291.6|289.4|291.38|289.18|0
1644299960000|2022-02-08 05:59:20|291.49|289.29|291.49|289.29|291.49|289.29|291.49|289.29|0
1644299970000|2022-02-08 05:59:30|291.38|289.18|291.16|288.96|291.38|289.18|291.16|288.96|0
1644299980000|2022-02-08 05:59:40|291.05|288.85|291.16|288.96|291.16|288.96|290.94|288.74|0
1644299990000|2022-02-08 05:59:50|290.94|288.74|290.94|288.74|291.05|288.85|290.94|288.74|0
1644300000000|2022-02-08 06:00:00|291.16|288.96|291.49|289.29|291.49|289.29|291.16|288.96|0
1644300010000|2022-02-08 06:00:10|291.71|289.51|291.82|289.62|291.82|289.62|291.71|289.51|0
1644300020000|2022-02-08 06:00:20|291.6|289.4|291.38|289.18|291.6|289.4|291.38|289.18|0
1644300030000|2022-02-08 06:00:30|291.6|289.4|291.6|289.4|291.6|289.4|291.6|289.4|0
1644300050000|2022-02-08 06:00:50|291.49|289.29|291.38|289.18|291.49|289.29|291.38|289.18|0
1644300060000|2022-02-08 06:01:00|291.6|289.4|291.6|289.4|291.6|289.4|291.38|289.18|0
1644300070000|2022-02-08 06:01:10|291.49|289.29|291.82|289.62|292.26|290.06|291.49|289.29|0
1644300080000|2022-02-08 06:01:20|291.71|289.51|292.04|289.84|292.04|289.84|291.71|289.51|0
1644300090000|2022-02-08 06:01:30|291.93|289.73|292.26|290.06|292.26|290.06|291.93|289.73|0
1644300100000|2022-02-08 06:01:40|292.04|289.84|292.26|290.06|292.26|290.06|292.04|289.84|0
1644300110000|2022-02-08 06:01:50|292.48|290.28|292.04|289.84|292.48|290.28|292.04|289.84|0
1644300120000|2022-02-08 06:02:00|291.82|289.62|292.04|289.84|292.04|289.84|291.82|289.62|0
1644300130000|2022-02-08 06:02:10|292.26|290.06|292.04|289.84|292.26|290.06|292.04|289.84|0
1644300140000|2022-02-08 06:02:20|292.26|290.06|292.04|289.84|292.26|290.06|292.04|289.84|0
1644300150000|2022-02-08 06:02:30|292.15|289.95|292.04|289.84|292.15|289.95|292.04|289.84|0
1644300160000|2022-02-08 06:02:40|292.15|289.95|292.48|290.28|292.48|290.28|292.15|289.95|0
1644300170000|2022-02-08 06:02:50|292.26|290.06|292.26|290.06|292.26|290.06|292.26|290.06|0
1644300180000|2022-02-08 06:03:00|292.04|289.84|291.82|289.62|292.04|289.84|291.82|289.62|0
1644300190000|2022-02-08 06:03:10|292.04|289.84|291.6|289.4|292.04|289.84|291.6|289.4|0
1644300200000|2022-02-08 06:03:20|291.49|289.29|291.38|289.18|291.49|289.29|291.38|289.18|0
1644300210000|2022-02-08 06:03:30|291.27|289.07|291.38|289.18|291.38|289.18|291.27|289.07|0
1644300220000|2022-02-08 06:03:40|291.16|288.96|290.94|288.74|291.16|288.96|290.94|288.74|0
1644300230000|2022-02-08 06:03:50|290.72|288.52|290.72|288.52|290.72|288.52|290.72|288.52|0
1644300240000|2022-02-08 06:04:00|290.5|288.3|290.5|288.3|290.5|288.3|290.5|288.3|0
1644300250000|2022-02-08 06:04:10|290.28|288.08|289.84|287.64|290.28|288.08|289.84|287.64|0
1644300260000|2022-02-08 06:04:20|289.62|287.42|289.51|287.31|289.62|287.42|289.4|287.2|0
1644300270000|2022-02-08 06:04:30|289.62|287.42|289.18|286.98|289.62|287.42|289.18|286.98|0
1644300280000|2022-02-08 06:04:40|289.4|287.2|289.4|287.2|289.4|287.2|289.4|287.2|0
1644300290000|2022-02-08 06:04:50|289.18|286.98|289.18|286.98|289.18|286.98|289.18|286.98|0
1644300300000|2022-02-08 06:05:00|289.62|287.42|289.51|287.31|289.62|287.42|289.51|287.31|0
1644300310000|2022-02-08 06:05:10|289.62|287.42|289.62|287.42|289.62|287.42|289.51|287.31|0
1644300320000|2022-02-08 06:05:20|289.51|287.31|289.62|287.42|289.62|287.42|289.51|287.31|0
1644300330000|2022-02-08 06:05:30|289.4|287.2|288.96|286.76|289.4|287.2|288.96|286.76|0
1644300340000|2022-02-08 06:05:40|289.18|286.98|288.96|286.76|289.18|286.98|288.96|286.76|0
1644300350000|2022-02-08 06:05:50|289.18|286.98|288.96|286.76|289.18|286.98|288.96|286.76|0
1644300370000|2022-02-08 06:06:10|289.07|286.87|288.96|286.76|289.07|286.87|288.96|286.76|0
1644300380000|2022-02-08 06:06:20|289.07|286.87|289.07|286.87|289.07|286.87|288.96|286.76|0
1644300390000|2022-02-08 06:06:30|288.96|286.76|288.3|286.1|288.96|286.76|288.3|286.1|0
1644300400000|2022-02-08 06:06:40|288.19|285.99|288.19|285.99|288.3|286.1|288.08|285.88|0
1644300410000|2022-02-08 06:06:50|288.08|285.88|288.08|285.88|288.08|285.88|288.08|285.88|0
1644300420000|2022-02-08 06:07:00|288.3|286.1|288.3|286.1|288.3|286.1|288.3|286.1|0
1644300430000|2022-02-08 06:07:10|288.52|286.32|288.52|286.32|288.52|286.32|288.41|286.21|0
1644300450000|2022-02-08 06:07:30|288.41|286.21|288.3|286.1|288.52|286.32|288.3|286.1|0
1644300460000|2022-02-08 06:07:40|288.19|285.99|288.19|285.99|288.19|285.99|288.19|285.99|0
1644300470000|2022-02-08 06:07:50|288.08|285.88|288.3|286.1|288.3|286.1|288.08|285.88|0
1644300480000|2022-02-08 06:08:00|288.52|286.32|288.41|286.21|288.52|286.32|288.3|286.1|0
1644300490000|2022-02-08 06:08:10|288.52|286.32|288.52|286.32|288.52|286.32|288.52|286.32|0
1644300500000|2022-02-08 06:08:20|288.85|286.65|288.41|286.21|288.85|286.65|288.3|286.1|0
1644300510000|2022-02-08 06:08:30|288.3|286.1|288.3|286.1|288.3|286.1|288.3|286.1|0
1644300520000|2022-02-08 06:08:40|288.41|286.21|288.3|286.1|288.41|286.21|288.3|286.1|0
1644300530000|2022-02-08 06:08:50|288.41|286.21|288.52|286.32|288.52|286.32|288.41|286.21|0
1644300540000|2022-02-08 06:09:00|288.74|286.54|288.85|286.65|288.85|286.65|288.74|286.54|0
1644300550000|2022-02-08 06:09:10|288.52|286.32|288.74|286.54|288.74|286.54|288.52|286.32|0
1644300560000|2022-02-08 06:09:20|288.85|286.65|288.96|286.76|288.96|286.76|288.74|286.54|0
1644300570000|2022-02-08 06:09:30|289.07|286.87|289.07|286.87|289.07|286.87|289.07|286.87|0
1644300580000|2022-02-08 06:09:40|288.96|286.76|288.96|286.76|289.18|286.98|288.96|286.76|0
1644300590000|2022-02-08 06:09:50|288.85|286.65|288.52|286.32|288.85|286.65|288.52|286.32|0
1644300600000|2022-02-08 06:10:00|288.3|286.1|288.08|285.88|288.3|286.1|288.08|285.88|0
1644300610000|2022-02-08 06:10:10|287.86|285.66|287.97|285.77|287.97|285.77|287.86|285.66|0
1644300620000|2022-02-08 06:10:20|287.86|285.66|287.86|285.66|287.86|285.66|287.86|285.66|0
1644300640000|2022-02-08 06:10:40|287.75|285.55|287.75|285.55|287.75|285.55|287.75|285.55|0
1644300650000|2022-02-08 06:10:50|287.64|285.44|287.42|285.22|287.64|285.44|287.42|285.22|0
1644300660000|2022-02-08 06:11:00|287.32|285.12|287.2|285|287.32|285.12|287.2|285|0
1644300670000|2022-02-08 06:11:10|286.98|284.78|287.1|284.9|287.1|284.9|286.98|284.78|0
1644300680000|2022-02-08 06:11:20|286.98|284.78|286.33|284.13|286.98|284.78|285.89|283.69|0
1644300690000|2022-02-08 06:11:30|286.11|283.91|286.33|284.13|286.33|284.13|286.11|283.91|0
1644300700000|2022-02-08 06:11:40|286.44|284.24|286.33|284.13|286.54|284.34|286.33|284.13|0
1644300710000|2022-02-08 06:11:50|286.54|284.34|286.76|284.56|286.76|284.56|286.54|284.34|0
1644300720000|2022-02-08 06:12:00|286.66|284.46|286.66|284.46|286.76|284.56|286.66|284.46|0
1644300730000|2022-02-08 06:12:10|286.76|284.56|287.2|285|287.2|285|286.76|284.56|0
1644300740000|2022-02-08 06:12:20|287.42|285.22|287.42|285.22|287.42|285.22|287.42|285.22|0
1644300750000|2022-02-08 06:12:30|287.64|285.44|287.42|285.22|287.64|285.44|287.42|285.22|0
1644300760000|2022-02-08 06:12:40|287.53|285.33|287.53|285.33|287.64|285.44|287.42|285.22|0
1644300770000|2022-02-08 06:12:50|287.42|285.22|287.42|285.22|287.42|285.22|287.42|285.22|0
1644300780000|2022-02-08 06:13:00|287.2|285|287.2|285|287.2|285|287.2|285|0
1644300800000|2022-02-08 06:13:20|287.42|285.22|287.42|285.22|287.42|285.22|287.31|285.11|0
1644300810000|2022-02-08 06:13:30|287.53|285.33|287.75|285.55|287.75|285.55|287.42|285.22|0
1644300820000|2022-02-08 06:13:40|287.64|285.44|287.64|285.44|287.75|285.55|287.64|285.44|0
1644300830000|2022-02-08 06:13:50|287.86|285.66|286.98|284.78|287.86|285.66|286.98|284.78|0
1644300840000|2022-02-08 06:14:00|287.09|284.89|286.98|284.78|287.09|284.89|286.98|284.78|0
1644300850000|2022-02-08 06:14:10|287.09|284.89|287.53|285.33|287.53|285.33|287.09|284.89|0
1644300860000|2022-02-08 06:14:20|287.64|285.44|287.75|285.55|287.86|285.66|287.64|285.44|0
1644300870000|2022-02-08 06:14:30|287.86|285.66|287.42|285.22|287.86|285.66|287.42|285.22|0
1644300880000|2022-02-08 06:14:40|287.64|285.44|287.86|285.66|287.86|285.66|287.64|285.44|0
1644300890000|2022-02-08 06:14:50|287.75|285.55|287.64|285.44|287.75|285.55|287.64|285.44|0
1644300900000|2022-02-08 06:15:00|287.75|285.55|288.08|285.88|288.08|285.88|287.64|285.44|0
1644300910000|2022-02-08 06:15:10|287.97|285.77|287.86|285.66|287.97|285.77|287.86|285.66|0
1644300920000|2022-02-08 06:15:20|287.97|285.77|287.97|285.77|288.08|285.88|287.97|285.77|0
1644300930000|2022-02-08 06:15:30|288.08|285.88|288.08|285.88|288.08|285.88|288.08|285.88|0
1644300940000|2022-02-08 06:15:40|287.86|285.66|287.86|285.66|287.86|285.66|287.86|285.66|0
1644300950000|2022-02-08 06:15:50|287.75|285.55|287.75|285.55|287.75|285.55|287.75|285.55|0
1644300960000|2022-02-08 06:16:00|287.64|285.44|287.64|285.44|287.64|285.44|287.64|285.44|0
1644300970000|2022-02-08 06:16:10|287.86|285.66|287.75|285.55|287.86|285.66|287.75|285.55|0
1644300980000|2022-02-08 06:16:20|287.86|285.66|287.86|285.66|287.86|285.66|287.86|285.66|0
1644301000000|2022-02-08 06:16:40|287.97|285.77|287.97|285.77|287.97|285.77|287.86|285.66|0
1644301010000|2022-02-08 06:16:50|288.08|285.88|287.75|285.55|288.08|285.88|287.75|285.55|0
1644301020000|2022-02-08 06:17:00|287.86|285.66|287.64|285.44|287.86|285.66|287.64|285.44|0
1644301050000|2022-02-08 06:17:30|286.98|284.78|286.98|284.78|286.98|284.78|286.98|284.78|0
1644301070000|2022-02-08 06:17:50|286.76|284.56|286.98|284.78|286.98|284.78|286.76|284.56|0
1644301080000|2022-02-08 06:18:00|287.09|284.89|287.2|285|287.2|285|286.98|284.78|0
1644301100000|2022-02-08 06:18:20|287.09|284.89|287.09|284.89|287.09|284.89|287.09|284.89|0
1644301110000|2022-02-08 06:18:30|286.87|284.67|286.98|284.78|286.98|284.78|286.76|284.56|0
1644301120000|2022-02-08 06:18:40|287.09|284.89|287.42|285.22|287.42|285.22|287.09|284.89|0
1644301130000|2022-02-08 06:18:50|287.53|285.33|287.53|285.33|287.53|285.33|287.42|285.22|0
1644301140000|2022-02-08 06:19:00|287.42|285.22|287.42|285.22|287.42|285.22|287.31|285.11|0
1644301150000|2022-02-08 06:19:10|287.53|285.33|287.53|285.33|287.53|285.33|287.53|285.33|0
1644301160000|2022-02-08 06:19:20|287.64|285.44|287.64|285.44|287.64|285.44|287.53|285.33|0
1644301180000|2022-02-08 06:19:40|287.85|285.65|287.64|285.44|287.85|285.65|287.64|285.44|0
1644301190000|2022-02-08 06:19:50|287.42|285.22|287.85|285.65|287.85|285.65|287.42|285.22|0
1644301200000|2022-02-08 06:20:00|287.64|285.44|287.75|285.55|287.75|285.55|287.64|285.44|0
1644301210000|2022-02-08 06:20:10|287.85|285.65|287.75|285.55|287.85|285.65|287.75|285.55|0
1644301220000|2022-02-08 06:20:20|287.85|285.65|287.53|285.33|287.85|285.65|287.53|285.33|0
1644301230000|2022-02-08 06:20:30|287.42|285.22|287.64|285.44|287.64|285.44|287.42|285.22|0
1644301250000|2022-02-08 06:20:50|287.2|285|287.2|285|287.31|285.11|287.2|285|0
1644301260000|2022-02-08 06:21:00|287.31|285.11|287.2|285|287.31|285.11|287.2|285|0
1644301270000|2022-02-08 06:21:10|287.31|285.11|287.31|285.11|287.31|285.11|287.31|285.11|0
1644301280000|2022-02-08 06:21:20|287.2|285|286.98|284.78|287.2|285|286.98|284.78|0
1644301290000|2022-02-08 06:21:30|286.87|284.67|286.65|284.45|286.87|284.67|286.65|284.45|0
1644301300000|2022-02-08 06:21:40|286.54|284.34|286.65|284.45|286.65|284.45|286.54|284.34|0
1644301310000|2022-02-08 06:21:50|286.76|284.56|286.65|284.45|286.76|284.56|286.65|284.45|0
1644301320000|2022-02-08 06:22:00|286.76|284.56|286.98|284.78|286.98|284.78|286.76|284.56|0
1644301330000|2022-02-08 06:22:10|287.2|285|287.2|285|287.2|285|287.09|284.89|0
1644301350000|2022-02-08 06:22:30|287.63|285.43|287.31|285.11|287.63|285.43|287.31|285.11|0
1644301360000|2022-02-08 06:22:40|287.42|285.22|287.42|285.22|287.42|285.22|287.42|285.22|0
1644301370000|2022-02-08 06:22:50|287.53|285.33|287.75|285.55|287.75|285.55|287.53|285.33|0
1644301380000|2022-02-08 06:23:00|287.63|285.43|287.75|285.55|287.75|285.55|287.63|285.43|0
1644301390000|2022-02-08 06:23:10|287.63|285.43|287.63|285.43|287.63|285.43|287.63|285.43|0
1644301410000|2022-02-08 06:23:30|287.75|285.55|287.85|285.65|287.85|285.65|287.63|285.43|0
1644301420000|2022-02-08 06:23:40|288.07|285.87|288.07|285.87|288.07|285.87|288.07|285.87|0
1644301430000|2022-02-08 06:23:50|288.29|286.09|288.51|286.31|288.51|286.31|288.29|286.09|0
1644301440000|2022-02-08 06:24:00|288.63|286.43|288.95|286.75|288.95|286.75|288.63|286.43|0
1644301450000|2022-02-08 06:24:10|289.06|286.86|289.06|286.86|289.17|286.97|289.06|286.86|0
1644301460000|2022-02-08 06:24:20|288.84|286.64|288.51|286.31|288.84|286.64|288.51|286.31|0
1644301470000|2022-02-08 06:24:30|288.62|286.42|288.51|286.31|288.62|286.42|288.51|286.31|0
1644301480000|2022-02-08 06:24:40|288.62|286.42|288.51|286.31|288.62|286.42|288.51|286.31|0
1644301490000|2022-02-08 06:24:50|288.41|286.21|288.51|286.31|288.51|286.31|288.41|286.21|0
1644301500000|2022-02-08 06:25:00|288.19|285.99|288.29|286.09|288.29|286.09|288.07|285.87|0
1644301510000|2022-02-08 06:25:10|288.19|285.99|288.19|285.99|288.19|285.99|288.07|285.87|0
1644301520000|2022-02-08 06:25:20|288.29|286.09|288.19|285.99|288.29|286.09|288.19|285.99|0
1644301530000|2022-02-08 06:25:30|288.07|285.87|288.19|285.99|288.19|285.99|288.07|285.87|0
1644301540000|2022-02-08 06:25:40|287.85|285.65|287.75|285.55|287.85|285.65|287.75|285.55|0
1644301550000|2022-02-08 06:25:50|287.63|285.43|287.63|285.43|287.63|285.43|287.63|285.43|0
1644301560000|2022-02-08 06:26:00|287.41|285.21|287.41|285.21|287.41|285.21|287.41|285.21|0
1644301570000|2022-02-08 06:26:10|287.19|284.99|287.19|284.99|287.19|284.99|287.09|284.89|0
1644301580000|2022-02-08 06:26:20|287.41|285.21|287.41|285.21|287.41|285.21|287.41|285.21|0
1644301620000|2022-02-08 06:27:00|287.53|285.33|287.63|285.43|287.63|285.43|287.53|285.33|0
1644301640000|2022-02-08 06:27:20|287.41|285.21|287.41|285.21|287.41|285.21|287.31|285.11|0
1644301650000|2022-02-08 06:27:30|287.31|285.11|287.41|285.21|287.41|285.21|287.31|285.11|0
1644301660000|2022-02-08 06:27:40|287.31|285.11|287.31|285.11|287.41|285.21|287.31|285.11|0
1644301670000|2022-02-08 06:27:50|287.19|284.99|286.98|284.78|287.19|284.99|286.98|284.78|0
1644301680000|2022-02-08 06:28:00|287.19|284.99|287.19|284.99|287.19|284.99|287.19|284.99|0
1644301690000|2022-02-08 06:28:10|286.98|284.78|286.76|284.56|286.98|284.78|286.76|284.56|0
1644301700000|2022-02-08 06:28:20|286.54|284.34|286.54|284.34|286.54|284.34|286.54|284.34|0
1644301710000|2022-02-08 06:28:30|286.43|284.23|286.32|284.12|286.43|284.23|286.32|284.12|0
1644301720000|2022-02-08 06:28:40|286.43|284.23|286.54|284.34|286.54|284.34|286.32|284.12|0
1644301730000|2022-02-08 06:28:50|286.65|284.45|286.54|284.34|286.65|284.45|286.54|284.34|0
1644301740000|2022-02-08 06:29:00|286.65|284.45|286.1|283.9|286.65|284.45|286.1|283.9|0
1644301750000|2022-02-08 06:29:10|286.21|284.01|286.1|283.9|286.21|284.01|286.1|283.9|0
1644301760000|2022-02-08 06:29:20|285.88|283.68|285.88|283.68|285.88|283.68|285.88|283.68|0
1644301770000|2022-02-08 06:29:30|286.1|283.9|285.99|283.79|286.1|283.9|285.99|283.79|0
1644301780000|2022-02-08 06:29:40|286.1|283.9|286.32|284.12|286.32|284.12|286.1|283.9|0
1644301790000|2022-02-08 06:29:50|286.54|284.34|286.54|284.34|286.54|284.34|286.43|284.23|0
1644301800000|2022-02-08 06:30:00|286.1|283.9|285.88|283.68|286.1|283.9|285.88|283.68|0
1644301810000|2022-02-08 06:30:10|285.66|283.46|285.66|283.46|285.78|283.58|285.66|283.46|0
1644301820000|2022-02-08 06:30:20|285.12|282.92|285.12|282.92|285.22|283.02|285.12|282.92|0
1644301830000|2022-02-08 06:30:30|285.01|282.81|285.12|282.92|285.22|283.02|285.01|282.81|0
1644301840000|2022-02-08 06:30:40|285.01|282.81|285.01|282.81|285.01|282.81|285.01|282.81|0
1644301850000|2022-02-08 06:30:50|285.22|283.02|285.22|283.02|285.22|283.02|285.01|282.81|0
1644301860000|2022-02-08 06:31:00|285.44|283.24|285.77|283.57|285.77|283.57|285.44|283.24|0
1644301870000|2022-02-08 06:31:10|285.88|283.68|285.56|283.36|285.88|283.68|285.56|283.36|0
1644301880000|2022-02-08 06:31:20|285.44|283.24|285.56|283.36|285.56|283.36|285.44|283.24|0
1644301890000|2022-02-08 06:31:30|285.66|283.46|286.1|283.9|286.1|283.9|285.66|283.46|0
1644301900000|2022-02-08 06:31:40|285.88|283.68|285.88|283.68|285.88|283.68|285.88|283.68|0
1644301930000|2022-02-08 06:32:10|285.99|283.79|285.99|283.79|285.99|283.79|285.99|283.79|0
1644301940000|2022-02-08 06:32:20|286.1|283.9|286.21|284.01|286.21|284.01|286.1|283.9|0
1644301950000|2022-02-08 06:32:30|286.32|284.12|286.32|284.12|286.32|284.12|286.32|284.12|0
1644301960000|2022-02-08 06:32:40|286.43|284.23|286.32|284.12|286.43|284.23|286.32|284.12|0
1644301970000|2022-02-08 06:32:50|286.43|284.23|286.32|284.12|286.43|284.23|286.32|284.12|0
1644301980000|2022-02-08 06:33:00|286.54|284.34|286.54|284.34|286.54|284.34|286.54|284.34|0
1644301990000|2022-02-08 06:33:10|286.75|284.55|286.75|284.55|286.75|284.55|286.54|284.34|0
1644302000000|2022-02-08 06:33:20|286.87|284.67|287.09|284.89|287.09|284.89|286.87|284.67|0
1644302010000|2022-02-08 06:33:30|287.19|284.99|286.75|284.55|287.19|284.99|286.75|284.55|0
1644302030000|2022-02-08 06:33:50|286.65|284.45|286.65|284.45|286.65|284.45|286.65|284.45|0
1644302040000|2022-02-08 06:34:00|286.75|284.55|286.75|284.55|286.75|284.55|286.75|284.55|0
1644302050000|2022-02-08 06:34:10|286.87|284.67|286.53|284.33|286.87|284.67|286.53|284.33|0
1644302060000|2022-02-08 06:34:20|286.32|284.12|286.1|283.9|286.32|284.12|286.1|283.9|0
1644302080000|2022-02-08 06:34:40|285.88|283.68|285.88|283.68|285.88|283.68|285.88|283.68|0
1644302090000|2022-02-08 06:34:50|285.66|283.46|285.66|283.46|285.77|283.57|285.66|283.46|0
1644302100000|2022-02-08 06:35:00|285.77|283.57|285.66|283.46|285.77|283.57|285.66|283.46|0
1644302110000|2022-02-08 06:35:10|285.77|283.57|285.66|283.46|285.77|283.57|285.66|283.46|0
1644302120000|2022-02-08 06:35:20|285.55|283.35|285.44|283.24|285.55|283.35|285.44|283.24|0
1644302130000|2022-02-08 06:35:30|285.22|283.02|285.44|283.24|285.44|283.24|285.22|283.02|0
1644302150000|2022-02-08 06:35:50|285.22|283.02|285.22|283.02|285.22|283.02|285.22|283.02|0
1644302160000|2022-02-08 06:36:00|285|282.8|284.57|282.37|285|282.8|284.57|282.37|0
1644302170000|2022-02-08 06:36:10|284.35|282.15|284.13|281.93|284.35|282.15|284.13|281.93|0
1644302180000|2022-02-08 06:36:20|284.35|282.15|284.35|282.15|284.35|282.15|284.35|282.15|0
1644302190000|2022-02-08 06:36:30|284.78|282.58|284.78|282.58|284.78|282.58|284.78|282.58|0
1644302200000|2022-02-08 06:36:40|284.57|282.37|284.68|282.48|284.68|282.48|284.57|282.37|0
1644302210000|2022-02-08 06:36:50|284.78|282.58|284.57|282.37|284.78|282.58|284.57|282.37|0
1644302220000|2022-02-08 06:37:00|284.68|282.48|284.78|282.58|284.78|282.58|284.57|282.37|0
1644302230000|2022-02-08 06:37:10|285|282.8|285.22|283.02|285.22|283.02|285|282.8|0
1644302250000|2022-02-08 06:37:30|285|282.8|285.12|282.92|285.12|282.92|285|282.8|0
1644302260000|2022-02-08 06:37:40|285|282.8|285|282.8|285|282.8|285|282.8|0
1644302270000|2022-02-08 06:37:50|284.57|282.37|284.35|282.15|284.57|282.37|284.35|282.15|0
1644302280000|2022-02-08 06:38:00|284.13|281.93|284.13|281.93|284.13|281.93|284.13|281.93|0
1644302290000|2022-02-08 06:38:10|284.35|282.15|284.35|282.15|284.35|282.15|284.35|282.15|0
1644302300000|2022-02-08 06:38:20|284.57|282.37|284.57|282.37|284.57|282.37|284.57|282.37|0
1644302310000|2022-02-08 06:38:30|284.68|282.48|284.78|282.58|284.78|282.58|284.68|282.48|0
1644302320000|2022-02-08 06:38:40|284.68|282.48|285|282.8|285|282.8|284.57|282.37|0
1644302340000|2022-02-08 06:39:00|284.68|282.48|284.78|282.58|284.78|282.58|284.68|282.48|0
1644302350000|2022-02-08 06:39:10|284.57|282.37|284.68|282.48|284.68|282.48|284.57|282.37|0
1644302360000|2022-02-08 06:39:20|284.78|282.58|284.78|282.58|284.78|282.58|284.78|282.58|0
1644302370000|2022-02-08 06:39:30|284.68|282.48|284.68|282.48|284.68|282.48|284.68|282.48|0
1644302380000|2022-02-08 06:39:40|284.78|282.58|284.78|282.58|284.78|282.58|284.78|282.58|0
1644302390000|2022-02-08 06:39:50|285|282.8|285.12|282.92|285.12|282.92|285|282.8|0
1644302400000|2022-02-08 06:40:00|285|282.8|285.22|283.02|285.22|283.02|285|282.8|0
1644302420000|2022-02-08 06:40:20|285.66|283.46|285.44|283.24|285.66|283.46|285.44|283.24|0
1644302440000|2022-02-08 06:40:40|285.66|283.46|285.44|283.24|285.66|283.46|285.44|283.24|0
1644302450000|2022-02-08 06:40:50|285.33|283.13|285.44|283.24|285.44|283.24|285.22|283.02|0
1644302460000|2022-02-08 06:41:00|285.33|283.13|285.44|283.24|285.44|283.24|285.33|283.13|0
1644302470000|2022-02-08 06:41:10|285.22|283.02|284.78|282.58|285.22|283.02|284.78|282.58|0
1644302490000|2022-02-08 06:41:30|284.56|282.36|284.78|282.58|284.78|282.58|284.56|282.36|0
1644302500000|2022-02-08 06:41:40|284.9|282.7|284.9|282.7|284.9|282.7|284.9|282.7|0
1644302510000|2022-02-08 06:41:50|285|282.8|285.44|283.24|285.44|283.24|285|282.8|0
1644302520000|2022-02-08 06:42:00|285.55|283.35|284.35|282.15|285.55|283.35|284.35|282.15|0
1644302530000|2022-02-08 06:42:10|284.46|282.26|284.46|282.26|284.46|282.26|284.46|282.26|0
1644302540000|2022-02-08 06:42:20|284.56|282.36|284.35|282.15|284.56|282.36|284.35|282.15|0
1644302550000|2022-02-08 06:42:30|284.24|282.04|284.56|282.36|284.56|282.36|284.24|282.04|0
1644302560000|2022-02-08 06:42:40|284.46|282.26|284.56|282.36|284.56|282.36|284.35|282.15|0
1644302570000|2022-02-08 06:42:50|284.78|282.58|284.9|282.7|285|282.8|284.78|282.58|0
1644302580000|2022-02-08 06:43:00|285|282.8|285|282.8|285|282.8|285|282.8|0
1644302590000|2022-02-08 06:43:10|284.9|282.7|285.44|283.24|285.44|283.24|284.9|282.7|0
1644302600000|2022-02-08 06:43:20|285.33|283.13|285.44|283.24|285.44|283.24|285.33|283.13|0
1644302610000|2022-02-08 06:43:30|285.33|283.13|285.22|283.02|285.33|283.13|285.22|283.02|0
1644302620000|2022-02-08 06:43:40|285.11|282.91|285|282.8|285.11|282.91|284.9|282.7|0
1644302640000|2022-02-08 06:44:00|284.9|282.7|285.22|283.02|285.22|283.02|284.9|282.7|0
1644302650000|2022-02-08 06:44:10|285|282.8|285|282.8|285|282.8|284.78|282.58|0
1644302660000|2022-02-08 06:44:20|284.9|282.7|284.56|282.36|284.9|282.7|284.56|282.36|0
1644302670000|2022-02-08 06:44:30|284.34|282.14|284.24|282.04|284.34|282.14|284.24|282.04|0
1644302680000|2022-02-08 06:44:40|284.34|282.14|284.34|282.14|284.56|282.36|284.34|282.14|0
1644302690000|2022-02-08 06:44:50|284.24|282.04|284.34|282.14|284.34|282.14|284.24|282.04|0
1644302700000|2022-02-08 06:45:00|283.69|281.49|283.91|281.71|283.91|281.71|283.47|281.27|0
1644302710000|2022-02-08 06:45:10|284.02|281.82|284.02|281.82|284.02|281.82|284.02|281.82|0
1644302720000|2022-02-08 06:45:20|283.91|281.71|283.8|281.6|284.02|281.82|283.8|281.6|0
1644302730000|2022-02-08 06:45:30|283.69|281.49|284.02|281.82|284.13|281.93|283.69|281.49|0
1644302740000|2022-02-08 06:45:40|283.91|281.71|283.91|281.71|284.02|281.82|283.91|281.71|0
1644302750000|2022-02-08 06:45:50|284.13|281.93|284.34|282.14|284.34|282.14|284.13|281.93|0
1644302760000|2022-02-08 06:46:00|284.13|281.93|283.91|281.71|284.13|281.93|283.91|281.71|0
1644302770000|2022-02-08 06:46:10|283.8|281.6|283.91|281.71|283.91|281.71|283.8|281.6|0
1644302780000|2022-02-08 06:46:20|284.13|281.93|284.34|282.14|284.34|282.14|284.02|281.82|0
1644302790000|2022-02-08 06:46:30|284.46|282.26|284.46|282.26|284.46|282.26|284.34|282.14|0
1644302800000|2022-02-08 06:46:40|284.56|282.36|284.56|282.36|284.78|282.58|284.56|282.36|0
1644302810000|2022-02-08 06:46:50|284.78|282.58|284.78|282.58|284.89|282.69|284.78|282.58|0
1644302820000|2022-02-08 06:47:00|285|282.8|285.22|283.02|285.22|283.02|285|282.8|0
1644302830000|2022-02-08 06:47:10|285.11|282.91|285.22|283.02|285.22|283.02|285.11|282.91|0
1644302840000|2022-02-08 06:47:20|285|282.8|285|282.8|285|282.8|285|282.8|0
1644302850000|2022-02-08 06:47:30|285.11|282.91|285.11|282.91|285.11|282.91|285.11|282.91|0
1644302860000|2022-02-08 06:47:40|285|282.8|285|282.8|285|282.8|285|282.8|0
1644302870000|2022-02-08 06:47:50|284.56|282.36|284.56|282.36|284.56|282.36|284.24|282.04|0
1644302880000|2022-02-08 06:48:00|284.68|282.48|284.56|282.36|284.68|282.48|284.56|282.36|0
1644302890000|2022-02-08 06:48:10|284.68|282.48|284.56|282.36|284.68|282.48|284.56|282.36|0
1644302900000|2022-02-08 06:48:20|284.46|282.26|284.34|282.14|284.46|282.26|284.34|282.14|0
1644302910000|2022-02-08 06:48:30|284.46|282.26|284.34|282.14|284.46|282.26|284.34|282.14|0
1644302920000|2022-02-08 06:48:40|284.46|282.26|284.78|282.58|284.78|282.58|284.46|282.26|0
1644302930000|2022-02-08 06:48:50|284.67|282.47|284.56|282.36|284.67|282.47|284.56|282.36|0
1644302940000|2022-02-08 06:49:00|284.67|282.47|284.78|282.58|284.78|282.58|284.67|282.47|0
1644302950000|2022-02-08 06:49:10|285|282.8|284.89|282.69|285|282.8|284.78|282.58|0
1644302960000|2022-02-08 06:49:20|285|282.8|285.22|283.02|285.22|283.02|285|282.8|0
1644302970000|2022-02-08 06:49:30|285.43|283.23|285.55|283.35|285.55|283.35|285.43|283.23|0
1644302980000|2022-02-08 06:49:40|285.43|283.23|285.43|283.23|285.43|283.23|285.33|283.13|0
1644302990000|2022-02-08 06:49:50|285.65|283.45|285.65|283.45|285.65|283.45|285.65|283.45|0
1644303000000|2022-02-08 06:50:00|285.87|283.67|285.87|283.67|285.87|283.67|285.77|283.57|0
1644303010000|2022-02-08 06:50:10|286.31|284.11|286.53|284.33|286.53|284.33|286.31|284.11|0
1644303020000|2022-02-08 06:50:20|286.2|284|286.2|284|286.2|284|286.2|284|0
1644303030000|2022-02-08 06:50:30|286.09|283.89|286.53|284.33|286.53|284.33|286.09|283.89|0
1644303040000|2022-02-08 06:50:40|286.75|284.55|286.86|284.66|286.86|284.66|286.75|284.55|0
1644303050000|2022-02-08 06:50:50|286.75|284.55|286.42|284.22|286.75|284.55|286.31|284.11|0
1644303060000|2022-02-08 06:51:00|286.53|284.33|286.31|284.11|286.53|284.33|286.31|284.11|0
1644303070000|2022-02-08 06:51:10|286.53|284.33|286.53|284.33|286.53|284.33|286.53|284.33|0
1644303080000|2022-02-08 06:51:20|286.42|284.22|286.31|284.11|286.42|284.22|286.31|284.11|0
1644303090000|2022-02-08 06:51:30|286.2|284|286.09|283.89|286.2|284|286.09|283.89|0
1644303100000|2022-02-08 06:51:40|286.31|284.11|286.31|284.11|286.31|284.11|286.31|284.11|0
1644303110000|2022-02-08 06:51:50|286.09|283.89|286.2|284|286.2|284|286.09|283.89|0
1644303120000|2022-02-08 06:52:00|286.31|284.11|286.31|284.11|286.31|284.11|286.31|284.11|0
1644303130000|2022-02-08 06:52:10|286.09|283.89|286.09|283.89|286.09|283.89|286.09|283.89|0
1644303140000|2022-02-08 06:52:20|285.33|283.13|285.22|283.02|285.43|283.23|285.11|282.91|0
1644303150000|2022-02-08 06:52:30|285.43|283.23|285.33|283.13|285.43|283.23|285.22|283.02|0
1644303160000|2022-02-08 06:52:40|285.43|283.23|285.21|283.01|285.43|283.23|285.21|283.01|0
1644303170000|2022-02-08 06:52:50|285.11|282.91|285|282.8|285.11|282.91|285|282.8|0
1644303180000|2022-02-08 06:53:00|285.11|282.91|285|282.8|285.11|282.91|285|282.8|0
1644303210000|2022-02-08 06:53:30|284.78|282.58|284.89|282.69|284.89|282.69|284.78|282.58|0
1644303220000|2022-02-08 06:53:40|285|282.8|285.11|282.91|285.11|282.91|285|282.8|0
1644303230000|2022-02-08 06:53:50|285.21|283.01|285.65|283.45|285.65|283.45|285.21|283.01|0
1644303240000|2022-02-08 06:54:00|286.2|284|286.2|284|286.2|284|286.2|284|0
1644303250000|2022-02-08 06:54:10|286.09|283.89|285.87|283.67|286.09|283.89|285.87|283.67|0
1644303260000|2022-02-08 06:54:20|285.77|283.57|285.87|283.67|285.87|283.67|285.77|283.57|0
1644303270000|2022-02-08 06:54:30|285.77|283.57|285.87|283.67|285.87|283.67|285.77|283.57|0
1644303280000|2022-02-08 06:54:40|285.76|283.56|285.76|283.56|285.76|283.56|285.76|283.56|0
1644303290000|2022-02-08 06:54:50|285.98|283.78|285.87|283.67|285.98|283.78|285.87|283.67|0
1644303300000|2022-02-08 06:55:00|285.76|283.56|285.65|283.45|285.76|283.56|285.65|283.45|0
1644303310000|2022-02-08 06:55:10|285.87|283.67|285.98|283.78|285.98|283.78|285.87|283.67|0
1644303320000|2022-02-08 06:55:20|285.87|283.67|285.87|283.67|286.09|283.89|285.87|283.67|0
1644303330000|2022-02-08 06:55:30|285.65|283.45|285.76|283.56|285.76|283.56|285.55|283.35|0
1644303340000|2022-02-08 06:55:40|285.87|283.67|285.87|283.67|285.87|283.67|285.76|283.56|0
1644303350000|2022-02-08 06:55:50|286.31|284.11|286.09|283.89|286.31|284.11|286.09|283.89|0
1644303360000|2022-02-08 06:56:00|285.98|283.78|285.98|283.78|285.98|283.78|285.98|283.78|0
1644303370000|2022-02-08 06:56:10|285.87|283.67|285.87|283.67|285.87|283.67|285.87|283.67|0
1644303380000|2022-02-08 06:56:20|285.55|283.35|285.65|283.45|285.65|283.45|285.55|283.35|0
1644303390000|2022-02-08 06:56:30|285.55|283.35|284.89|282.69|285.65|283.45|284.89|282.69|0
1644303400000|2022-02-08 06:56:40|284.99|282.79|285.21|283.01|285.21|283.01|284.89|282.69|0
1644303410000|2022-02-08 06:56:50|285.55|283.35|285.43|283.23|285.65|283.45|285.43|283.23|0
1644303420000|2022-02-08 06:57:00|285.76|283.56|285.65|283.45|285.76|283.56|285.65|283.45|0
1644303430000|2022-02-08 06:57:10|285.87|283.67|285.98|283.78|285.98|283.78|285.87|283.67|0
1644303440000|2022-02-08 06:57:20|286.2|284|286.53|284.33|286.53|284.33|286.2|284|0
1644303450000|2022-02-08 06:57:30|286.64|284.44|286.74|284.54|286.74|284.54|286.64|284.44|0
1644303460000|2022-02-08 06:57:40|286.53|284.33|286.2|284|286.53|284.33|286.2|284|0
1644303470000|2022-02-08 06:57:50|286.31|284.11|286.52|284.32|286.52|284.32|286.31|284.11|0
1644303490000|2022-02-08 06:58:10|286.64|284.44|286.52|284.32|286.74|284.54|286.52|284.32|0
1644303500000|2022-02-08 06:58:20|286.74|284.54|286.64|284.44|286.74|284.54|286.42|284.22|0
1644303510000|2022-02-08 06:58:30|286.52|284.32|286.52|284.32|286.52|284.32|286.52|284.32|0
1644303530000|2022-02-08 06:58:50|286.31|284.11|286.31|284.11|286.31|284.11|286.31|284.11|0
1644303540000|2022-02-08 06:59:00|286.09|283.89|286.09|283.89|286.09|283.89|286.09|283.89|0
1644303570000|2022-02-08 06:59:30|286.2|284|286.2|284|286.2|284|286.2|284|0
1644303580000|2022-02-08 06:59:40|286.09|283.89|286.09|283.89|286.09|283.89|286.09|283.89|0
1644303590000|2022-02-08 06:59:50|286.2|284|286.42|284.22|286.42|284.22|286.2|284|0
1644303600000|2022-02-08 07:00:00|286.86|284.66|285.87|283.67|286.86|284.66|285.65|283.45|0
1644303610000|2022-02-08 07:00:10|285.98|283.78|285.98|283.78|286.09|283.89|285.98|283.78|0
1644303620000|2022-02-08 07:00:20|286.09|283.89|286.74|284.54|286.74|284.54|286.09|283.89|0
1644303630000|2022-02-08 07:00:30|286.52|284.32|287.4|285.2|287.73|285.53|286.52|284.32|0
1644303640000|2022-02-08 07:00:40|286.96|284.76|286.96|284.76|286.96|284.76|286.96|284.76|0
1644303650000|2022-02-08 07:00:50|286.86|284.66|286.96|284.76|286.96|284.76|286.86|284.66|0
1644303660000|2022-02-08 07:01:00|286.86|284.66|287.62|285.42|287.73|285.53|286.86|284.66|0
1644303670000|2022-02-08 07:01:10|287.73|285.53|287.73|285.53|287.73|285.53|287.62|285.42|0
1644303680000|2022-02-08 07:01:20|287.62|285.42|287.62|285.42|287.62|285.42|287.62|285.42|0
1644303690000|2022-02-08 07:01:30|287.73|285.53|287.73|285.53|287.73|285.53|287.73|285.53|0
1644303700000|2022-02-08 07:01:40|288.17|285.97|288.17|285.97|288.17|285.97|288.06|285.86|0
1644303710000|2022-02-08 07:01:50|288.06|285.86|288.39|286.19|288.5|286.3|288.06|285.86|0
1644303720000|2022-02-08 07:02:00|288.5|286.3|287.62|285.42|288.5|286.3|287.62|285.42|0
1644303730000|2022-02-08 07:02:10|287.29|285.09|287.18|284.98|287.29|285.09|286.96|284.76|0
1644303740000|2022-02-08 07:02:20|287.29|285.09|286.42|284.22|287.29|285.09|286.42|284.22|0
1644303750000|2022-02-08 07:02:30|286.2|284|286.3|284.1|286.52|284.32|286.2|284|0
1644303760000|2022-02-08 07:02:40|286.64|284.44|285.76|283.56|286.64|284.44|285.76|283.56|0
1644303770000|2022-02-08 07:02:50|286.3|284.1|286.42|284.22|286.42|284.22|286.3|284.1|0
1644303780000|2022-02-08 07:03:00|286.64|284.44|285.98|283.78|286.64|284.44|285.76|283.56|0
1644303790000|2022-02-08 07:03:10|285.32|283.12|285.65|283.45|285.76|283.56|285.32|283.12|0
1644303800000|2022-02-08 07:03:20|285.76|283.56|286.09|283.89|286.09|283.89|285.65|283.45|0
1644303810000|2022-02-08 07:03:30|286.08|283.88|286.52|284.32|286.52|284.32|286.08|283.88|0
1644303820000|2022-02-08 07:03:40|286.64|284.44|287.4|285.2|287.4|285.2|286.64|284.44|0
1644303830000|2022-02-08 07:03:50|287.29|285.09|287.62|285.42|287.62|285.42|287.29|285.09|0
1644303840000|2022-02-08 07:04:00|287.4|285.2|287.29|285.09|287.4|285.2|287.18|284.98|0
1644303850000|2022-02-08 07:04:10|287.07|284.87|287.95|285.75|287.95|285.75|287.07|284.87|0
1644303860000|2022-02-08 07:04:20|288.27|286.07|288.06|285.86|288.27|286.07|288.06|285.86|0
1644303870000|2022-02-08 07:04:30|287.95|285.75|288.06|285.86|288.27|286.07|287.95|285.75|0
1644303880000|2022-02-08 07:04:40|287.95|285.75|287.62|285.42|287.95|285.75|287.62|285.42|0
1644303890000|2022-02-08 07:04:50|287.84|285.64|287.95|285.75|288.17|285.97|287.84|285.64|0
1644303900000|2022-02-08 07:05:00|288.17|285.97|287.95|285.75|288.27|286.07|287.84|285.64|0
1644303910000|2022-02-08 07:05:10|288.17|285.97|287.84|285.64|288.17|285.97|287.84|285.64|0
1644303920000|2022-02-08 07:05:20|287.95|285.75|287.73|285.53|287.95|285.75|287.73|285.53|0
1644303930000|2022-02-08 07:05:30|288.17|285.97|287.95|285.75|288.17|285.97|287.95|285.75|0
1644303940000|2022-02-08 07:05:40|287.62|285.42|288.06|285.86|288.06|285.86|287.62|285.42|0
1644303950000|2022-02-08 07:05:50|287.95|285.75|288.17|285.97|288.17|285.97|287.95|285.75|0
1644303960000|2022-02-08 07:06:00|287.95|285.75|287.4|285.2|287.95|285.75|287.4|285.2|0
1644303970000|2022-02-08 07:06:10|287.29|285.09|287.18|284.98|287.29|285.09|287.18|284.98|0
1644303980000|2022-02-08 07:06:20|287.29|285.09|287.18|284.98|287.29|285.09|287.18|284.98|0
1644303990000|2022-02-08 07:06:30|287.4|285.2|287.29|285.09|287.4|285.2|287.29|285.09|0
1644304000000|2022-02-08 07:06:40|287.18|284.98|287.51|285.31|287.51|285.31|287.18|284.98|0
1644304010000|2022-02-08 07:06:50|287.4|285.2|287.18|284.98|287.4|285.2|287.18|284.98|0
1644304020000|2022-02-08 07:07:00|286.85|284.65|286.63|284.43|286.85|284.65|286.63|284.43|0
1644304030000|2022-02-08 07:07:10|286.74|284.54|286.74|284.54|286.85|284.65|286.63|284.43|0
1644304040000|2022-02-08 07:07:20|286.85|284.65|286.85|284.65|286.85|284.65|286.74|284.54|0
1644304050000|2022-02-08 07:07:30|286.74|284.54|286.52|284.32|286.74|284.54|286.52|284.32|0
1644304060000|2022-02-08 07:07:40|286.42|284.22|286.74|284.54|286.74|284.54|286.42|284.22|0
1644304070000|2022-02-08 07:07:50|286.52|284.32|286.63|284.43|286.63|284.43|286.52|284.32|0
1644304080000|2022-02-08 07:08:00|286.52|284.32|286.42|284.22|286.52|284.32|286.3|284.1|0
1644304090000|2022-02-08 07:08:10|286.2|284|286.3|284.1|286.3|284.1|286.2|284|0
1644304100000|2022-02-08 07:08:20|286.2|284|286.3|284.1|286.3|284.1|286.08|283.88|0
1644304110000|2022-02-08 07:08:30|286.2|284|286.3|284.1|286.3|284.1|285.98|283.78|0
1644304120000|2022-02-08 07:08:40|286.2|284|286.2|284|286.2|284|286.2|284|0
1644304130000|2022-02-08 07:08:50|286.08|283.88|286.3|284.1|286.3|284.1|286.08|283.88|0
1644304140000|2022-02-08 07:09:00|286.08|283.88|285.98|283.78|286.2|284|285.98|283.78|0
1644304150000|2022-02-08 07:09:10|285.86|283.66|285.43|283.23|285.98|283.78|285.43|283.23|0
1644304160000|2022-02-08 07:09:20|285.21|283.01|285.21|283.01|285.21|283.01|285.21|283.01|0
1644304170000|2022-02-08 07:09:30|284.99|282.79|284.88|282.68|284.99|282.79|284.88|282.68|0
1644304180000|2022-02-08 07:09:40|285.1|282.9|285.1|282.9|285.1|282.9|285.1|282.9|0
1644304190000|2022-02-08 07:09:50|285.43|283.23|285.64|283.44|285.64|283.44|285.43|283.23|0
1644304200000|2022-02-08 07:10:00|285.43|283.23|284.77|282.57|285.43|283.23|284.77|282.57|0
1644304210000|2022-02-08 07:10:10|284.88|282.68|284.77|282.57|284.88|282.68|284.55|282.35|0
1644304220000|2022-02-08 07:10:20|284.67|282.47|283.9|281.7|284.67|282.47|283.9|281.7|0
1644304230000|2022-02-08 07:10:30|283.79|281.59|283.68|281.48|283.79|281.59|283.68|281.48|0
1644304240000|2022-02-08 07:10:40|283.79|281.59|283.68|281.48|283.79|281.59|283.68|281.48|0
1644304250000|2022-02-08 07:10:50|283.79|281.59|283.79|281.59|283.79|281.59|283.68|281.48|0
1644304260000|2022-02-08 07:11:00|284.01|281.81|283.24|281.04|284.01|281.81|283.24|281.04|0
1644304270000|2022-02-08 07:11:10|283.02|280.82|283.02|280.82|283.14|280.94|283.02|280.82|0
1644304280000|2022-02-08 07:11:20|282.92|280.72|282.92|280.72|283.02|280.82|282.92|280.72|0
1644304290000|2022-02-08 07:11:30|283.14|280.94|283.02|280.82|283.14|280.94|283.02|280.82|0
1644304300000|2022-02-08 07:11:40|283.14|280.94|283.02|280.82|283.24|281.04|283.02|280.82|0
1644304310000|2022-02-08 07:11:50|283.14|280.94|283.36|281.16|283.46|281.26|283.14|280.94|0
1644304320000|2022-02-08 07:12:00|283.68|281.48|283.02|280.82|283.68|281.48|283.02|280.82|0
1644304330000|2022-02-08 07:12:10|282.92|280.72|283.02|280.82|283.02|280.82|282.92|280.72|0
1644304340000|2022-02-08 07:12:20|283.14|280.94|283.24|281.04|283.24|281.04|283.14|280.94|0
1644304350000|2022-02-08 07:12:30|283.14|280.94|282.92|280.72|283.14|280.94|282.92|280.72|0
1644304360000|2022-02-08 07:12:40|283.02|280.82|282.81|280.61|283.02|280.82|282.59|280.39|0
1644304370000|2022-02-08 07:12:50|282.59|280.39|282.7|280.5|282.7|280.5|282.59|280.39|0
1644304380000|2022-02-08 07:13:00|282.37|280.17|282.15|279.95|282.37|280.17|281.94|279.74|0
1644304390000|2022-02-08 07:13:10|282.05|279.85|282.27|280.07|282.27|280.07|282.05|279.85|0
1644304400000|2022-02-08 07:13:20|282.15|279.95|282.15|279.95|282.37|280.17|282.15|279.95|0
1644304410000|2022-02-08 07:13:30|281.93|279.73|281.93|279.73|282.15|279.95|281.93|279.73|0
1644304420000|2022-02-08 07:13:40|281.61|279.41|281.93|279.73|281.93|279.73|281.61|279.41|0
1644304430000|2022-02-08 07:13:50|282.05|279.85|281.5|279.3|282.05|279.85|281.5|279.3|0
1644304440000|2022-02-08 07:14:00|281.72|279.52|281.72|279.52|281.83|279.63|281.06|278.86|0
1644304450000|2022-02-08 07:14:10|281.93|279.73|282.05|279.85|282.05|279.85|281.93|279.73|0
1644304460000|2022-02-08 07:14:20|281.93|279.73|282.05|279.85|282.05|279.85|281.93|279.73|0
1644304470000|2022-02-08 07:14:30|281.93|279.73|282.05|279.85|282.05|279.85|281.93|279.73|0
1644304480000|2022-02-08 07:14:40|281.93|279.73|281.83|279.63|281.93|279.73|281.83|279.63|0
1644304490000|2022-02-08 07:14:50|281.72|279.52|281.61|279.41|281.72|279.52|281.61|279.41|0
1644304500000|2022-02-08 07:15:00|281.28|279.08|281.5|279.3|281.5|279.3|281.28|279.08|0
1644304510000|2022-02-08 07:15:10|281.72|279.52|281.93|279.73|282.05|279.85|281.72|279.52|0
1644304520000|2022-02-08 07:15:20|281.72|279.52|281.5|279.3|281.72|279.52|281.5|279.3|0
1644304530000|2022-02-08 07:15:30|281.28|279.08|281.28|279.08|281.39|279.19|281.28|279.08|0
1644304540000|2022-02-08 07:15:40|281.18|278.98|281.39|279.19|281.5|279.3|281.18|278.98|0
1644304550000|2022-02-08 07:15:50|281.5|279.3|281.83|279.63|281.83|279.63|281.5|279.3|0
1644304560000|2022-02-08 07:16:00|281.93|279.73|281.72|279.52|281.93|279.73|281.72|279.52|0
1644304570000|2022-02-08 07:16:10|281.83|279.63|281.93|279.73|282.05|279.85|281.83|279.63|0
1644304580000|2022-02-08 07:16:20|282.15|279.95|281.93|279.73|282.15|279.95|281.93|279.73|0
1644304590000|2022-02-08 07:16:30|282.05|279.85|281.93|279.73|282.05|279.85|281.93|279.73|0
1644304600000|2022-02-08 07:16:40|282.05|279.85|282.05|279.85|282.15|279.95|282.05|279.85|0
1644304610000|2022-02-08 07:16:50|282.15|279.95|282.05|279.85|282.15|279.95|282.05|279.85|0
1644304620000|2022-02-08 07:17:00|282.15|279.95|282.05|279.85|282.15|279.95|281.93|279.73|0
1644304630000|2022-02-08 07:17:10|282.37|280.17|282.37|280.17|282.48|280.28|282.37|280.17|0
1644304640000|2022-02-08 07:17:20|282.48|280.28|282.59|280.39|282.59|280.39|282.48|280.28|0
1644304650000|2022-02-08 07:17:30|282.37|280.17|282.59|280.39|282.59|280.39|282.37|280.17|0
1644304660000|2022-02-08 07:17:40|282.48|280.28|282.8|280.6|282.8|280.6|282.48|280.28|0
1644304670000|2022-02-08 07:17:50|282.7|280.5|282.8|280.6|282.8|280.6|282.7|280.5|0
1644304680000|2022-02-08 07:18:00|282.37|280.17|282.15|279.95|282.59|280.39|282.15|279.95|0
1644304690000|2022-02-08 07:18:10|282.26|280.06|282.05|279.85|282.26|280.06|282.05|279.85|0
1644304700000|2022-02-08 07:18:20|282.15|279.95|282.26|280.06|282.37|280.17|282.15|279.95|0
1644304710000|2022-02-08 07:18:30|282.37|280.17|282.48|280.28|282.48|280.28|282.37|280.17|0
1644304720000|2022-02-08 07:18:40|282.37|280.17|282.48|280.28|282.48|280.28|282.37|280.17|0
1644304730000|2022-02-08 07:18:50|282.59|280.39|282.48|280.28|282.59|280.39|282.48|280.28|0
1644304740000|2022-02-08 07:19:00|282.37|280.17|282.37|280.17|282.37|280.17|282.15|279.95|0
1644304750000|2022-02-08 07:19:10|282.59|280.39|282.59|280.39|282.59|280.39|282.59|280.39|0
1644304760000|2022-02-08 07:19:20|282.48|280.28|282.59|280.39|282.59|280.39|282.48|280.28|0
1644304780000|2022-02-08 07:19:40|282.48|280.28|282.37|280.17|282.48|280.28|282.26|280.06|0
1644304790000|2022-02-08 07:19:50|282.26|280.06|282.15|279.95|282.26|280.06|282.15|279.95|0
1644304800000|2022-02-08 07:20:00|282.05|279.85|281.93|279.73|282.05|279.85|281.93|279.73|0
1644304810000|2022-02-08 07:20:10|282.05|279.85|281.71|279.51|282.05|279.85|281.71|279.51|0
1644304820000|2022-02-08 07:20:20|281.28|279.08|281.28|279.08|281.39|279.19|281.28|279.08|0
1644304830000|2022-02-08 07:20:30|281.17|278.97|281.28|279.08|281.28|279.08|280.84|278.64|0
1644304840000|2022-02-08 07:20:40|281.39|279.19|281.5|279.3|281.5|279.3|281.39|279.19|0
1644304850000|2022-02-08 07:20:50|281.28|279.08|281.17|278.97|281.28|279.08|281.17|278.97|0
1644304860000|2022-02-08 07:21:00|281.28|279.08|281.17|278.97|281.28|279.08|281.17|278.97|0
1644304870000|2022-02-08 07:21:10|281.28|279.08|281.5|279.3|281.5|279.3|281.28|279.08|0
1644304880000|2022-02-08 07:21:20|281.71|279.51|281.71|279.51|281.71|279.51|281.71|279.51|0
1644304890000|2022-02-08 07:21:30|281.93|279.73|281.71|279.51|281.93|279.73|281.71|279.51|0
1644304900000|2022-02-08 07:21:40|281.61|279.41|281.61|279.41|281.61|279.41|281.61|279.41|0
1644304910000|2022-02-08 07:21:50|281.71|279.51|281.61|279.41|281.71|279.51|281.61|279.41|0
1644304920000|2022-02-08 07:22:00|281.71|279.51|281.5|279.3|281.71|279.51|281.5|279.3|0
1644304930000|2022-02-08 07:22:10|281.61|279.41|281.17|278.97|281.61|279.41|281.06|278.86|0
1644304940000|2022-02-08 07:22:20|281.28|279.08|281.06|278.86|281.28|279.08|281.06|278.86|0
1644304950000|2022-02-08 07:22:30|281.28|279.08|281.17|278.97|281.28|279.08|281.06|278.86|0
1644304960000|2022-02-08 07:22:40|281.28|279.08|281.06|278.86|281.28|279.08|281.06|278.86|0
1644304970000|2022-02-08 07:22:50|280.84|278.64|281.61|279.41|281.71|279.51|280.84|278.64|0
1644304980000|2022-02-08 07:23:00|281.71|279.51|281.5|279.3|281.71|279.51|281.5|279.3|0
1644304990000|2022-02-08 07:23:10|281.71|279.51|281.71|279.51|281.71|279.51|281.71|279.51|0
1644305010000|2022-02-08 07:23:30|281.5|279.3|281.5|279.3|281.5|279.3|281.5|279.3|0
1644305020000|2022-02-08 07:23:40|281.28|279.08|281.5|279.3|281.5|279.3|281.28|279.08|0
1644305030000|2022-02-08 07:23:50|281.71|279.51|281.71|279.51|281.71|279.51|281.71|279.51|0
1644305040000|2022-02-08 07:24:00|282.15|279.95|282.8|280.6|282.8|280.6|282.15|279.95|0
1644305050000|2022-02-08 07:24:10|282.91|280.71|282.91|280.71|282.91|280.71|282.8|280.6|0
1644305060000|2022-02-08 07:24:20|283.02|280.82|283.67|281.47|283.67|281.47|282.8|280.6|0
1644305070000|2022-02-08 07:24:30|283.46|281.26|283.89|281.69|283.89|281.69|283.46|281.26|0
1644305080000|2022-02-08 07:24:40|284|281.8|284.11|281.91|284.11|281.91|284|281.8|0
1644305090000|2022-02-08 07:24:50|284|281.8|283.24|281.04|284|281.8|283.24|281.04|0
1644305100000|2022-02-08 07:25:00|283.45|281.25|283.79|281.59|283.79|281.59|283.45|281.25|0
1644305110000|2022-02-08 07:25:10|283.67|281.47|283.45|281.25|283.67|281.47|283.45|281.25|0
1644305120000|2022-02-08 07:25:20|283.57|281.37|283.67|281.47|283.79|281.59|283.57|281.37|0
1644305130000|2022-02-08 07:25:30|283.79|281.59|284.11|281.91|284.11|281.91|283.79|281.59|0
1644305140000|2022-02-08 07:25:40|284|281.8|284.22|282.02|284.22|282.02|284|281.8|0
1644305150000|2022-02-08 07:25:50|284.11|281.91|284.22|282.02|284.33|282.13|284.11|281.91|0
1644305160000|2022-02-08 07:26:00|284.11|281.91|284.55|282.35|284.55|282.35|284.11|281.91|0
1644305170000|2022-02-08 07:26:10|284.66|282.46|284.55|282.35|284.66|282.46|284.55|282.35|0
1644305180000|2022-02-08 07:26:20|284.66|282.46|284.98|282.78|284.98|282.78|284.66|282.46|0
1644305190000|2022-02-08 07:26:30|284.76|282.56|285.1|282.9|285.1|282.9|284.76|282.56|0
1644305200000|2022-02-08 07:26:40|285.2|283|285.42|283.22|285.42|283.22|285.2|283|0
1644305210000|2022-02-08 07:26:50|285.53|283.33|285.42|283.22|285.64|283.44|285.42|283.22|0
1644305220000|2022-02-08 07:27:00|285.31|283.11|284.88|282.68|285.31|283.11|284.88|282.68|0
1644305230000|2022-02-08 07:27:10|284.98|282.78|285.42|283.22|285.42|283.22|284.98|282.78|0
1644305240000|2022-02-08 07:27:20|285.53|283.33|285.64|283.44|285.86|283.66|285.53|283.33|0
1644305250000|2022-02-08 07:27:30|285.75|283.55|285.86|283.66|285.86|283.66|285.64|283.44|0
1644305260000|2022-02-08 07:27:40|285.97|283.77|286.07|283.87|286.07|283.87|285.97|283.77|0
1644305270000|2022-02-08 07:27:50|285.86|283.66|285.97|283.77|285.97|283.77|285.86|283.66|0
1644305280000|2022-02-08 07:28:00|286.07|283.87|286.29|284.09|286.29|284.09|285.97|283.77|0
1644305290000|2022-02-08 07:28:10|286.07|283.87|286.07|283.87|286.19|283.99|286.07|283.87|0
1644305300000|2022-02-08 07:28:20|286.19|283.99|285.97|283.77|286.19|283.99|285.97|283.77|0
1644305310000|2022-02-08 07:28:30|286.07|283.87|285.86|283.66|286.07|283.87|285.86|283.66|0
1644305320000|2022-02-08 07:28:40|285.64|283.44|285.75|283.55|285.75|283.55|285.53|283.33|0
1644305330000|2022-02-08 07:28:50|285.86|283.66|285.42|283.22|285.86|283.66|285.42|283.22|0
1644305340000|2022-02-08 07:29:00|285.2|283|285.53|283.33|285.53|283.33|285.2|283|0
1644305350000|2022-02-08 07:29:10|285.64|283.44|285.86|283.66|285.86|283.66|285.64|283.44|0
1644305360000|2022-02-08 07:29:20|285.97|283.77|286.07|283.87|286.07|283.87|285.97|283.77|0
1644305370000|2022-02-08 07:29:30|286.19|283.99|286.19|283.99|286.29|284.09|286.19|283.99|0
1644305380000|2022-02-08 07:29:40|286.29|284.09|286.41|284.21|286.41|284.21|286.29|284.09|0
1644305390000|2022-02-08 07:29:50|286.63|284.43|286.29|284.09|286.63|284.43|286.29|284.09|0
1644305400000|2022-02-08 07:30:00|287.06|284.86|287.17|284.97|287.28|285.08|287.06|284.86|0
1644305410000|2022-02-08 07:30:10|286.84|284.64|286.95|284.75|286.95|284.75|286.73|284.53|0
1644305420000|2022-02-08 07:30:20|286.84|284.64|287.83|285.63|287.83|285.63|286.84|284.64|0
1644305430000|2022-02-08 07:30:30|287.72|285.52|288.04|285.84|288.04|285.84|287.72|285.52|0
1644305440000|2022-02-08 07:30:40|288.16|285.96|287.61|285.41|288.16|285.96|287.61|285.41|0
1644305450000|2022-02-08 07:30:50|288.04|285.84|287.61|285.41|288.04|285.84|287.61|285.41|0
1644305460000|2022-02-08 07:31:00|287.83|285.63|287.5|285.3|287.83|285.63|287.5|285.3|0
1644305470000|2022-02-08 07:31:10|287.61|285.41|288.04|285.84|288.16|285.96|287.61|285.41|0
1644305480000|2022-02-08 07:31:20|288.26|286.06|288.26|286.06|288.48|286.28|288.26|286.06|0
1644305490000|2022-02-08 07:31:30|288.6|286.4|288.26|286.06|288.6|286.4|288.16|285.96|0
1644305500000|2022-02-08 07:31:40|288.38|286.18|288.6|286.4|288.6|286.4|288.26|286.06|0
1644305510000|2022-02-08 07:31:50|288.48|286.28|288.6|286.4|288.6|286.4|288.48|286.28|0
1644305520000|2022-02-08 07:32:00|288.48|286.28|289.14|286.94|289.14|286.94|288.48|286.28|0
1644305530000|2022-02-08 07:32:10|289.26|287.06|289.58|287.38|289.58|287.38|289.26|287.06|0
1644305540000|2022-02-08 07:32:20|289.69|287.49|289.48|287.28|289.69|287.49|289.36|287.16|0
1644305550000|2022-02-08 07:32:30|289.47|287.27|288.6|286.4|289.47|287.27|288.6|286.4|0
1644305560000|2022-02-08 07:32:40|288.38|286.18|288.7|286.5|288.7|286.5|288.38|286.18|0
1644305570000|2022-02-08 07:32:50|288.48|286.28|288.48|286.28|288.48|286.28|288.38|286.18|0
1644305580000|2022-02-08 07:33:00|288.38|286.18|288.82|286.62|288.92|286.72|288.38|286.18|0
1644305590000|2022-02-08 07:33:10|288.92|286.72|288.82|286.62|288.92|286.72|288.82|286.62|0
1644305600000|2022-02-08 07:33:20|288.7|286.5|288.6|286.4|288.7|286.5|288.48|286.28|0
1644305610000|2022-02-08 07:33:30|288.7|286.5|288.82|286.62|288.82|286.62|288.38|286.18|0
1644305620000|2022-02-08 07:33:40|288.7|286.5|288.16|285.96|288.7|286.5|288.16|285.96|0
1644305630000|2022-02-08 07:33:50|288.48|286.28|288.92|286.72|288.92|286.72|288.48|286.28|0
1644305640000|2022-02-08 07:34:00|288.7|286.5|288.92|286.72|288.92|286.72|288.7|286.5|0
1644305650000|2022-02-08 07:34:10|288.82|286.62|288.7|286.5|288.82|286.62|288.7|286.5|0
1644305660000|2022-02-08 07:34:20|288.38|286.18|288.48|286.28|288.6|286.4|288.38|286.18|0
1644305670000|2022-02-08 07:34:30|288.26|286.06|288.16|285.96|288.26|286.06|288.04|285.84|0
1644305680000|2022-02-08 07:34:40|287.6|285.4|287.82|285.62|287.82|285.62|287.6|285.4|0
1644305690000|2022-02-08 07:34:50|287.72|285.52|287.72|285.52|288.04|285.84|287.72|285.52|0
1644305700000|2022-02-08 07:35:00|287.82|285.62|287.6|285.4|287.82|285.62|287.6|285.4|0
1644305710000|2022-02-08 07:35:10|288.26|286.06|288.6|286.4|288.6|286.4|288.26|286.06|0
1644305720000|2022-02-08 07:35:20|288.7|286.5|288.38|286.18|288.7|286.5|288.38|286.18|0
1644305730000|2022-02-08 07:35:30|288.6|286.4|288.82|286.62|288.82|286.62|288.48|286.28|0
1644305740000|2022-02-08 07:35:40|288.92|286.72|288.92|286.72|288.92|286.72|288.92|286.72|0
1644305750000|2022-02-08 07:35:50|289.03|286.83|288.92|286.72|289.14|286.94|288.92|286.72|0
1644305760000|2022-02-08 07:36:00|288.7|286.5|288.92|286.72|288.92|286.72|288.7|286.5|0
1644305770000|2022-02-08 07:36:10|288.48|286.28|288.7|286.5|288.7|286.5|288.38|286.18|0
1644305780000|2022-02-08 07:36:20|288.92|286.72|289.58|287.38|289.58|287.38|288.92|286.72|0
1644305790000|2022-02-08 07:36:30|289.36|287.16|289.21|287.01|289.36|287.16|289.21|287.01|0
1644305800000|2022-02-08 07:36:40|289.1|286.9|288.99|286.79|289.1|286.9|288.88|286.68|0
1644305810000|2022-02-08 07:36:50|289.1|286.9|289.32|287.12|289.75|287.55|289.1|286.9|0
1644305820000|2022-02-08 07:37:00|289.43|287.23|289.75|287.55|289.75|287.55|289.43|287.23|0
1644305830000|2022-02-08 07:37:10|289.87|287.67|289.87|287.67|290.09|287.89|289.75|287.55|0
1644305840000|2022-02-08 07:37:20|289.75|287.55|289.87|287.67|289.97|287.77|289.75|287.55|0
1644305850000|2022-02-08 07:37:30|290.19|287.99|289.65|287.45|290.19|287.99|289.65|287.45|0
1644305860000|2022-02-08 07:37:40|289.21|287.01|289.43|287.23|289.43|287.23|289.21|287.01|0
1644305870000|2022-02-08 07:37:50|289.32|287.12|289.32|287.12|289.43|287.23|289.32|287.12|0
1644305880000|2022-02-08 07:38:00|289.43|287.23|289.53|287.33|289.53|287.33|289.21|287.01|0
1644305890000|2022-02-08 07:38:10|289.75|287.55|289.65|287.45|289.75|287.55|289.65|287.45|0
1644305900000|2022-02-08 07:38:20|289.75|287.55|289.97|287.77|289.97|287.77|289.75|287.55|0
1644305910000|2022-02-08 07:38:30|289.87|287.67|289.75|287.55|289.87|287.67|289.75|287.55|0
1644305920000|2022-02-08 07:38:40|289.87|287.67|289.87|287.67|289.87|287.67|289.53|287.33|0
1644305930000|2022-02-08 07:38:50|289.97|287.77|289.75|287.55|290.19|287.99|289.75|287.55|0
1644305940000|2022-02-08 07:39:00|289.53|287.33|289.53|287.33|289.53|287.33|289.31|287.11|0
1644305950000|2022-02-08 07:39:10|289.43|287.23|289.31|287.11|289.43|287.23|289.21|287.01|0
1644305960000|2022-02-08 07:39:20|289.53|287.33|289.31|287.11|289.53|287.33|289.31|287.11|0
1644305970000|2022-02-08 07:39:30|289.21|287.01|289.1|286.9|289.21|287.01|288.77|286.57|0
1644305980000|2022-02-08 07:39:40|289.21|287.01|289.1|286.9|289.31|287.11|289.1|286.9|0
1644305990000|2022-02-08 07:39:50|289.43|287.23|289.53|287.33|289.53|287.33|289.31|287.11|0
1644306000000|2022-02-08 07:40:00|289.43|287.23|289.21|287.01|289.43|287.23|289.21|287.01|0
1644306010000|2022-02-08 07:40:10|289.31|287.11|289.53|287.33|289.53|287.33|289.31|287.11|0
1644306020000|2022-02-08 07:40:20|289.43|287.23|289.43|287.23|289.43|287.23|289.43|287.23|0
1644306030000|2022-02-08 07:40:30|289.97|287.77|289.87|287.67|289.97|287.77|289.75|287.55|0
1644306040000|2022-02-08 07:40:40|289.75|287.55|289.75|287.55|289.87|287.67|289.53|287.33|0
1644306050000|2022-02-08 07:40:50|289.53|287.33|289.65|287.45|289.75|287.55|289.53|287.33|0
1644306060000|2022-02-08 07:41:00|289.53|287.33|289.65|287.45|289.65|287.45|289.43|287.23|0
1644306070000|2022-02-08 07:41:10|289.31|287.11|289.53|287.33|289.53|287.33|289.31|287.11|0
1644306080000|2022-02-08 07:41:20|289.75|287.55|289.31|287.11|289.75|287.55|289.31|287.11|0
1644306090000|2022-02-08 07:41:30|289.09|286.89|289.31|287.11|289.31|287.11|289.09|286.89|0
1644306100000|2022-02-08 07:41:40|289.53|287.33|289.5|287.3|289.53|287.33|289.31|287.11|0
1644306110000|2022-02-08 07:41:50|289.39|287.19|289.29|287.09|289.39|287.19|289.29|287.09|0
1644306120000|2022-02-08 07:42:00|289.39|287.19|289.17|286.97|289.5|287.3|289.17|286.97|0
1644306130000|2022-02-08 07:42:10|289.39|287.19|289.5|287.3|289.5|287.3|289.29|287.09|0
1644306140000|2022-02-08 07:42:20|289.61|287.41|289.17|286.97|289.61|287.41|289.17|286.97|0
1644306160000|2022-02-08 07:42:40|289.39|287.19|289.5|287.3|289.61|287.41|289.39|287.19|0
1644306170000|2022-02-08 07:42:50|289.39|287.19|289.61|287.41|289.61|287.41|289.39|287.19|0
1644306180000|2022-02-08 07:43:00|289.17|286.97|289.17|286.97|289.17|286.97|289.17|286.97|0
1644306190000|2022-02-08 07:43:10|289.61|287.41|289.72|287.52|289.72|287.52|289.61|287.41|0
1644306200000|2022-02-08 07:43:20|289.61|287.41|289.5|287.3|289.61|287.41|289.5|287.3|0
1644306210000|2022-02-08 07:43:30|289.61|287.41|289.83|287.63|289.83|287.63|289.61|287.41|0
1644306220000|2022-02-08 07:43:40|289.61|287.41|289.94|287.74|290.05|287.85|289.61|287.41|0
1644306230000|2022-02-08 07:43:50|290.05|287.85|289.83|287.63|290.05|287.85|289.83|287.63|0
1644306240000|2022-02-08 07:44:00|289.72|287.52|290.6|288.4|290.6|288.4|289.72|287.52|0
1644306250000|2022-02-08 07:44:10|290.48|288.28|290.48|288.28|290.7|288.5|290.48|288.28|0
1644306260000|2022-02-08 07:44:20|290.7|288.5|290.92|288.72|290.92|288.72|290.7|288.5|0
1644306270000|2022-02-08 07:44:30|290.7|288.5|290.27|288.07|290.7|288.5|290.27|288.07|0
1644306280000|2022-02-08 07:44:40|290.05|287.85|289.61|287.41|290.05|287.85|289.61|287.41|0
1644306290000|2022-02-08 07:44:50|289.83|287.63|289.72|287.52|289.83|287.63|289.72|287.52|0
1644306300000|2022-02-08 07:45:00|289.61|287.41|289.61|287.41|289.83|287.63|289.61|287.41|0
1644306310000|2022-02-08 07:45:10|289.39|287.19|289.39|287.19|289.39|287.19|289.39|287.19|0
1644306320000|2022-02-08 07:45:20|289.17|286.97|288.95|286.75|289.17|286.97|288.95|286.75|0
1644306330000|2022-02-08 07:45:30|288.73|286.53|288.85|286.65|288.85|286.65|288.73|286.53|0
1644306340000|2022-02-08 07:45:40|288.51|286.31|289.06|286.86|289.06|286.86|288.51|286.31|0
1644306350000|2022-02-08 07:45:50|289.17|286.97|288.95|286.75|289.17|286.97|288.95|286.75|0
1644306360000|2022-02-08 07:46:00|289.06|286.86|289.83|287.63|289.83|287.63|289.06|286.86|0
1644306370000|2022-02-08 07:46:10|289.94|287.74|290.48|288.28|290.48|288.28|289.94|287.74|0
1644306380000|2022-02-08 07:46:20|290.7|288.5|290.48|288.28|290.7|288.5|290.48|288.28|0
1644306390000|2022-02-08 07:46:30|290.82|288.62|291.26|289.06|291.26|289.06|290.82|288.62|0
1644306400000|2022-02-08 07:46:40|291.14|288.94|290.92|288.72|291.26|289.06|290.92|288.72|0
1644306410000|2022-02-08 07:46:50|290.82|288.62|290.82|288.62|290.82|288.62|290.82|288.62|0
1644306420000|2022-02-08 07:47:00|290.92|288.72|290.82|288.62|290.92|288.72|290.82|288.62|0
1644306430000|2022-02-08 07:47:10|290.92|288.72|291.47|289.27|291.47|289.27|290.92|288.72|0
1644306440000|2022-02-08 07:47:20|291.58|289.38|291.91|289.71|291.91|289.71|291.58|289.38|0
1644306450000|2022-02-08 07:47:30|291.8|289.6|291.8|289.6|291.91|289.71|291.8|289.6|0
1644306460000|2022-02-08 07:47:40|292.02|289.82|292.02|289.82|292.02|289.82|292.02|289.82|0
1644306470000|2022-02-08 07:47:50|292.24|290.04|292.46|290.26|292.46|290.26|292.24|290.04|0
1644306480000|2022-02-08 07:48:00|292.24|290.04|292.24|290.04|292.24|290.04|292.02|289.82|0
1644306490000|2022-02-08 07:48:10|292.13|289.93|291.58|289.38|292.13|289.93|291.58|289.38|0
1644306500000|2022-02-08 07:48:20|291.69|289.49|291.36|289.16|291.69|289.49|291.36|289.16|0
1644306510000|2022-02-08 07:48:30|291.58|289.38|291.36|289.16|291.58|289.38|291.36|289.16|0
1644306520000|2022-02-08 07:48:40|291.47|289.27|290.92|288.72|291.47|289.27|290.92|288.72|0
1644306530000|2022-02-08 07:48:50|290.7|288.5|290.7|288.5|290.7|288.5|290.6|288.4|0
1644306540000|2022-02-08 07:49:00|290.48|288.28|290.7|288.5|290.7|288.5|290.48|288.28|0
1644306550000|2022-02-08 07:49:10|290.82|288.62|290.82|288.62|290.82|288.62|290.82|288.62|0
1644306560000|2022-02-08 07:49:20|290.92|288.72|290.7|288.5|290.92|288.72|290.7|288.5|0
1644306570000|2022-02-08 07:49:30|290.92|288.72|290.7|288.5|290.92|288.72|290.7|288.5|0
1644306580000|2022-02-08 07:49:40|290.48|288.28|290.7|288.5|290.7|288.5|290.48|288.28|0
1644306590000|2022-02-08 07:49:50|290.82|288.62|290.82|288.62|290.82|288.62|290.82|288.62|0
1644306600000|2022-02-08 07:50:00|290.38|288.18|290.48|288.28|290.48|288.28|290.26|288.06|0
1644306620000|2022-02-08 07:50:20|290.16|287.96|290.04|287.84|290.16|287.96|290.04|287.84|0
1644306630000|2022-02-08 07:50:30|289.82|287.62|290.04|287.84|290.04|287.84|289.82|287.62|0
1644306640000|2022-02-08 07:50:40|289.61|287.41|290.04|287.84|290.04|287.84|289.61|287.41|0
1644306650000|2022-02-08 07:50:50|289.94|287.74|289.82|287.62|289.94|287.74|289.82|287.62|0
1644306660000|2022-02-08 07:51:00|289.61|287.41|289.61|287.41|289.94|287.74|289.61|287.41|0
1644306670000|2022-02-08 07:51:10|289.39|287.19|289.28|287.08|289.39|287.19|289.28|287.08|0
1644306680000|2022-02-08 07:51:20|289.39|287.19|289.17|286.97|289.39|287.19|289.17|286.97|0
1644306690000|2022-02-08 07:51:30|289.39|287.19|289.39|287.19|289.39|287.19|289.39|287.19|0
1644306700000|2022-02-08 07:51:40|289.94|287.74|289.72|287.52|289.94|287.74|289.72|287.52|0
1644306710000|2022-02-08 07:51:50|289.61|287.41|289.39|287.19|289.61|287.41|289.39|287.19|0
1644306720000|2022-02-08 07:52:00|289.17|286.97|289.17|286.97|289.17|286.97|289.17|286.97|0
1644306730000|2022-02-08 07:52:10|289.39|287.19|289.39|287.19|289.6|287.4|289.28|287.08|0
1644306740000|2022-02-08 07:52:20|289.17|286.97|289.39|287.19|289.39|287.19|289.17|286.97|0
1644306760000|2022-02-08 07:52:40|289.17|286.97|289.39|287.19|289.39|287.19|289.17|286.97|0
1644306770000|2022-02-08 07:52:50|289.5|287.3|289.94|287.74|289.94|287.74|289.39|287.19|0
1644306780000|2022-02-08 07:53:00|289.82|287.62|289.6|287.4|289.82|287.62|289.6|287.4|0
1644306790000|2022-02-08 07:53:10|289.39|287.19|288.95|286.75|289.39|287.19|288.95|286.75|0
1644306800000|2022-02-08 07:53:20|288.62|286.42|288.62|286.42|288.95|286.75|288.62|286.42|0
1644306810000|2022-02-08 07:53:30|288.51|286.31|288.73|286.53|288.73|286.53|288.51|286.31|0
1644306820000|2022-02-08 07:53:40|288.62|286.42|288.62|286.42|288.73|286.53|288.51|286.31|0
1644306830000|2022-02-08 07:53:50|288.73|286.53|288.51|286.31|288.73|286.53|288.51|286.31|0
1644306840000|2022-02-08 07:54:00|288.73|286.53|288.51|286.31|288.73|286.53|288.29|286.09|0
1644306850000|2022-02-08 07:54:10|288.73|286.53|288.51|286.31|288.84|286.64|288.51|286.31|0
1644306860000|2022-02-08 07:54:20|288.41|286.21|288.29|286.09|288.41|286.21|288.29|286.09|0
1644306870000|2022-02-08 07:54:30|288.51|286.31|288.29|286.09|288.51|286.31|288.29|286.09|0
1644306880000|2022-02-08 07:54:40|288.19|285.99|287.97|285.77|288.19|285.99|287.85|285.65|0
1644306890000|2022-02-08 07:54:50|287.85|285.65|288.07|285.87|288.29|286.09|287.85|285.65|0
1644306900000|2022-02-08 07:55:00|288.4|286.2|288.73|286.53|288.84|286.64|288.4|286.2|0
1644306910000|2022-02-08 07:55:10|288.84|286.64|288.29|286.09|288.84|286.64|288.29|286.09|0
1644306920000|2022-02-08 07:55:20|288.62|286.42|288.62|286.42|288.62|286.42|288.62|286.42|0
1644306930000|2022-02-08 07:55:30|288.73|286.53|288.73|286.53|288.73|286.53|288.73|286.53|0
1644306940000|2022-02-08 07:55:40|288.51|286.31|288.4|286.2|288.51|286.31|288.29|286.09|0
1644306950000|2022-02-08 07:55:50|288.51|286.31|287.97|285.77|288.51|286.31|287.97|285.77|0
1644306960000|2022-02-08 07:56:00|287.85|285.65|287.97|285.77|287.97|285.77|287.85|285.65|0
1644306970000|2022-02-08 07:56:10|288.07|285.87|288.07|285.87|288.29|286.09|288.07|285.87|0
1644306980000|2022-02-08 07:56:20|288.29|286.09|287.85|285.65|288.29|286.09|287.85|285.65|0
1644306990000|2022-02-08 07:56:30|288.07|285.87|288.07|285.87|288.07|285.87|288.07|285.87|0
1644307000000|2022-02-08 07:56:40|288.29|286.09|288.29|286.09|288.29|286.09|288.29|286.09|0
1644307010000|2022-02-08 07:56:50|288.4|286.2|288.4|286.2|288.4|286.2|288.4|286.2|0
1644307020000|2022-02-08 07:57:00|288.29|286.09|288.07|285.87|288.29|286.09|288.07|285.87|0
1644307030000|2022-02-08 07:57:10|288.29|286.09|288.07|285.87|288.29|286.09|288.07|285.87|0
1644307050000|2022-02-08 07:57:30|288.19|285.99|288.51|286.31|288.51|286.31|288.19|285.99|0
1644307060000|2022-02-08 07:57:40|288.73|286.53|288.51|286.31|288.73|286.53|288.51|286.31|0
1644307070000|2022-02-08 07:57:50|288.29|286.09|288.18|285.98|288.29|286.09|288.18|285.98|0
1644307080000|2022-02-08 07:58:00|288.07|285.87|288.07|285.87|288.07|285.87|287.85|285.65|0
1644307090000|2022-02-08 07:58:10|288.29|286.09|288.18|285.98|288.29|286.09|288.07|285.87|0
1644307100000|2022-02-08 07:58:20|288.07|285.87|288.29|286.09|288.29|286.09|288.07|285.87|0
1644307110000|2022-02-08 07:58:30|288.4|286.2|288.73|286.53|288.73|286.53|288.4|286.2|0
1644307120000|2022-02-08 07:58:40|288.95|286.75|289.38|287.18|289.6|287.4|288.95|286.75|0
1644307130000|2022-02-08 07:58:50|289.16|286.96|289.06|286.86|289.16|286.96|289.06|286.86|0
1644307140000|2022-02-08 07:59:00|288.95|286.75|288.73|286.53|288.95|286.75|288.73|286.53|0
1644307150000|2022-02-08 07:59:10|288.51|286.31|288.29|286.09|288.51|286.31|288.29|286.09|0
1644307160000|2022-02-08 07:59:20|288.51|286.31|288.73|286.53|288.73|286.53|288.29|286.09|0
1644307170000|2022-02-08 07:59:30|288.84|286.64|288.95|286.75|288.95|286.75|288.84|286.64|0
1644307180000|2022-02-08 07:59:40|289.28|287.08|289.5|287.3|289.5|287.3|289.28|287.08|0
1644307190000|2022-02-08 07:59:50|289.6|287.4|290.04|287.84|290.04|287.84|289.6|287.4|0
1644307200000|2022-02-08 08:00:00|289.82|287.62|289.93|287.73|289.93|287.73|288.95|286.75|0
1644307210000|2022-02-08 08:00:10|290.26|288.06|290.26|288.06|290.7|288.5|290.26|288.06|0
1644307220000|2022-02-08 08:00:20|290.04|287.84|290.7|288.5|291.14|288.94|290.04|287.84|0
1644307230000|2022-02-08 08:00:30|290.92|288.72|291.14|288.94|291.57|289.37|290.92|288.72|0
1644307240000|2022-02-08 08:00:40|291.03|288.83|289.82|287.62|291.03|288.83|289.82|287.62|0
1644307250000|2022-02-08 08:00:50|289.72|287.52|290.7|288.5|290.92|288.72|289.72|287.52|0
1644307260000|2022-02-08 08:01:00|290.81|288.61|291.57|289.37|291.79|289.59|290.81|288.61|0
1644307270000|2022-02-08 08:01:10|291.35|289.15|291.47|289.27|291.79|289.59|291.35|289.15|0
1644307280000|2022-02-08 08:01:20|290.92|288.72|291.79|289.59|291.79|289.59|290.92|288.72|0
1644307290000|2022-02-08 08:01:30|291.91|289.71|291.35|289.15|292.45|290.25|291.35|289.15|0
1644307300000|2022-02-08 08:01:40|291.79|289.59|290.7|288.5|291.79|289.59|290.7|288.5|0
1644307310000|2022-02-08 08:01:50|291.13|288.93|290.26|288.06|291.13|288.93|290.26|288.06|0
1644307320000|2022-02-08 08:02:00|289.16|286.96|289.06|286.86|289.16|286.96|288.73|286.53|0
1644307330000|2022-02-08 08:02:10|288.51|286.31|288.29|286.09|288.51|286.31|287.85|285.65|0
1644307340000|2022-02-08 08:02:20|288.07|285.87|288.51|286.31|288.51|286.31|288.07|285.87|0
1644307350000|2022-02-08 08:02:30|289.16|286.96|288.07|285.87|289.16|286.96|288.07|285.87|0
1644307360000|2022-02-08 08:02:40|287.96|285.76|287.53|285.33|287.96|285.76|287.53|285.33|0
1644307370000|2022-02-08 08:02:50|287.09|284.89|286.98|284.78|287.2|285|286.98|284.78|0
1644307380000|2022-02-08 08:03:00|287.85|285.65|287.41|285.21|287.85|285.65|287.2|285|0
1644307390000|2022-02-08 08:03:10|287.96|285.76|287.53|285.33|287.96|285.76|287.2|285|0
1644307400000|2022-02-08 08:03:20|287.63|285.43|287.41|285.21|287.63|285.43|287.41|285.21|0
1644307410000|2022-02-08 08:03:30|286.44|284.24|286.32|284.12|286.87|284.67|286.32|284.12|0
1644307420000|2022-02-08 08:03:40|286.65|284.45|286.76|284.56|286.98|284.78|286.65|284.45|0
1644307430000|2022-02-08 08:03:50|286.98|284.78|286.54|284.34|286.98|284.78|286.54|284.34|0
1644307440000|2022-02-08 08:04:00|286.76|284.56|287.2|285|287.2|285|286.76|284.56|0
1644307450000|2022-02-08 08:04:10|287.63|285.43|286.98|284.78|287.63|285.43|286.98|284.78|0
1644307460000|2022-02-08 08:04:20|287.19|284.99|287.19|284.99|287.19|284.99|287.09|284.89|0
1644307470000|2022-02-08 08:04:30|287.09|284.89|286.98|284.78|287.09|284.89|286.54|284.34|0
1644307480000|2022-02-08 08:04:40|286.76|284.56|286.54|284.34|286.76|284.56|286.54|284.34|0
1644307490000|2022-02-08 08:04:50|286.76|284.56|286.76|284.56|286.76|284.56|286.65|284.45|0
1644307500000|2022-02-08 08:05:00|287.21|285.41|286.78|284.98|287.43|285.63|286.78|284.98|0
1644307510000|2022-02-08 08:05:10|286.56|284.76|286.78|284.98|286.78|284.98|286.56|284.76|0
1644307520000|2022-02-08 08:05:20|287.43|285.63|287.87|286.07|287.98|286.18|287.43|285.63|0
1644307530000|2022-02-08 08:05:30|287.65|285.85|288.09|286.29|288.09|286.29|287.65|285.85|0
1644307540000|2022-02-08 08:05:40|287.87|286.07|286.78|284.98|287.87|286.07|286.78|284.98|0
1644307550000|2022-02-08 08:05:50|286.56|284.76|287.33|285.53|287.33|285.53|286.56|284.76|0
1644307560000|2022-02-08 08:06:00|286.99|285.19|286.67|284.87|287.43|285.63|286.67|284.87|0
1644307570000|2022-02-08 08:06:10|286.99|285.19|286.78|284.98|286.99|285.19|286.67|284.87|0
1644307580000|2022-02-08 08:06:20|286.89|285.09|286.67|284.87|286.89|285.09|286.56|284.76|0
1644307590000|2022-02-08 08:06:30|286.89|285.09|286.67|284.87|286.89|285.09|286.56|284.76|0
1644307600000|2022-02-08 08:06:40|286.56|284.76|286.67|284.87|286.67|284.87|286.56|284.76|0
1644307610000|2022-02-08 08:06:50|286.56|284.76|286.45|284.65|286.56|284.76|286.34|284.54|0
1644307620000|2022-02-08 08:07:00|286.56|284.76|286.45|284.65|286.56|284.76|286.45|284.65|0
1644307630000|2022-02-08 08:07:10|286.56|284.76|288.52|286.72|288.52|286.72|286.56|284.76|0
1644307640000|2022-02-08 08:07:20|288.86|287.06|288.2|286.4|288.86|287.06|288.2|286.4|0
1644307650000|2022-02-08 08:07:30|288.09|286.29|287.76|285.96|288.3|286.5|287.76|285.96|0
1644307660000|2022-02-08 08:07:40|287.21|285.41|288.09|286.29|288.09|286.29|287.21|285.41|0
1644307670000|2022-02-08 08:07:50|287.87|286.07|288.42|286.62|288.42|286.62|287.87|286.07|0
1644307680000|2022-02-08 08:08:00|288.09|286.29|287.87|286.07|288.09|286.29|287.43|285.63|0
1644307690000|2022-02-08 08:08:10|288.09|286.29|288.2|286.4|288.3|286.5|287.87|286.07|0
1644307700000|2022-02-08 08:08:20|288.52|286.72|288.09|286.29|288.52|286.72|288.09|286.29|0
1644307710000|2022-02-08 08:08:30|288.42|286.62|288.3|286.5|288.52|286.72|288.2|286.4|0
1644307720000|2022-02-08 08:08:40|288.74|286.94|288.74|286.94|288.74|286.94|288.52|286.72|0
1644307730000|2022-02-08 08:08:50|288.96|287.16|288.74|286.94|288.96|287.16|288.64|286.84|0
1644307740000|2022-02-08 08:09:00|288.52|286.72|288.74|286.94|288.74|286.94|288.3|286.5|0
1644307750000|2022-02-08 08:09:10|287.87|286.07|287.65|285.85|287.87|286.07|287.65|285.85|0
1644307760000|2022-02-08 08:09:20|287.87|286.07|287.54|285.74|287.87|286.07|287.54|285.74|0
1644307770000|2022-02-08 08:09:30|287.32|285.52|287.87|286.07|288.3|286.5|287.21|285.41|0
1644307780000|2022-02-08 08:09:40|287.65|285.85|288.64|286.84|288.64|286.84|287.65|285.85|0
1644307790000|2022-02-08 08:09:50|288.52|286.72|288.52|286.72|288.52|286.72|288.08|286.28|0
1644307800000|2022-02-08 08:10:00|288.08|286.28|287.54|285.74|288.3|286.5|287.54|285.74|0
1644307810000|2022-02-08 08:10:10|287.43|285.63|287.21|285.41|287.54|285.74|287.21|285.41|0
1644307820000|2022-02-08 08:10:20|286.89|285.09|286.34|284.54|286.89|285.09|286.34|284.54|0
1644307830000|2022-02-08 08:10:30|285.68|283.88|285.9|284.1|285.9|284.1|285.68|283.88|0
1644307840000|2022-02-08 08:10:40|286.12|284.32|286.12|284.32|286.12|284.32|285.9|284.1|0
1644307850000|2022-02-08 08:10:50|286.56|284.76|286.12|284.32|286.56|284.76|286.12|284.32|0
1644307860000|2022-02-08 08:11:00|285.9|284.1|285.68|283.88|285.9|284.1|285.58|283.78|0
1644307870000|2022-02-08 08:11:10|285.9|284.1|286.56|284.76|286.56|284.76|285.9|284.1|0
1644307880000|2022-02-08 08:11:20|286.34|284.54|286.56|284.76|286.56|284.76|285.9|284.1|0
1644307890000|2022-02-08 08:11:30|286.34|284.54|286.34|284.54|286.56|284.76|286.23|284.43|0
1644307900000|2022-02-08 08:11:40|286.56|284.76|286.89|285.09|286.89|285.09|286.56|284.76|0
1644307910000|2022-02-08 08:11:50|286.77|284.97|286.99|285.19|286.99|285.19|286.77|284.97|0
1644307920000|2022-02-08 08:12:00|286.77|284.97|286.12|284.32|286.77|284.97|285.9|284.1|0
1644307930000|2022-02-08 08:12:10|285.9|284.1|285.46|283.66|285.9|284.1|285.46|283.66|0
1644307940000|2022-02-08 08:12:20|285.68|283.88|285.68|283.88|285.9|284.1|285.68|283.88|0
1644307950000|2022-02-08 08:12:30|285.9|284.1|285.8|284|286.34|284.54|285.8|284|0
1644307960000|2022-02-08 08:12:40|285.9|284.1|285.46|283.66|285.9|284.1|285.46|283.66|0
1644307970000|2022-02-08 08:12:50|285.9|284.1|285.9|284.1|285.9|284.1|285.68|283.88|0
1644307980000|2022-02-08 08:13:00|285.68|283.88|285.36|283.56|285.68|283.88|285.25|283.45|0
1644307990000|2022-02-08 08:13:10|285.25|283.45|285.36|283.56|285.36|283.56|285.25|283.45|0
1644308000000|2022-02-08 08:13:20|285.46|283.66|285.9|284.1|286.12|284.32|285.46|283.66|0
1644308010000|2022-02-08 08:13:30|286.12|284.32|285.9|284.1|286.12|284.32|285.8|284|0
1644308020000|2022-02-08 08:13:40|286.01|284.21|285.46|283.66|286.01|284.21|285.46|283.66|0
1644308030000|2022-02-08 08:13:50|285.68|283.88|285.68|283.88|285.68|283.88|285.46|283.66|0
1644308040000|2022-02-08 08:14:00|285.46|283.66|285.68|283.88|285.68|283.88|285.36|283.56|0
1644308050000|2022-02-08 08:14:10|285.46|283.66|284.81|283.01|285.58|283.78|284.81|283.01|0
1644308060000|2022-02-08 08:14:20|285.03|283.23|285.03|283.23|285.03|283.23|284.92|283.12|0
1644308070000|2022-02-08 08:14:30|284.92|283.12|285.03|283.23|285.03|283.23|284.81|283.01|0
1644308080000|2022-02-08 08:14:40|284.81|283.01|284.81|283.01|284.81|283.01|284.81|283.01|0
1644308090000|2022-02-08 08:14:50|284.92|283.12|284.59|282.79|284.92|283.12|284.59|282.79|0
1644308100000|2022-02-08 08:15:00|284.92|283.12|284.81|283.01|284.92|283.12|284.81|283.01|0
1644308110000|2022-02-08 08:15:10|285.25|283.45|285.58|283.78|285.68|283.88|285.25|283.45|0
1644308120000|2022-02-08 08:15:20|285.46|283.66|285.36|283.56|285.58|283.78|285.36|283.56|0
1644308130000|2022-02-08 08:15:30|285.46|283.66|285.58|283.78|285.58|283.78|285.46|283.66|0
1644308140000|2022-02-08 08:15:40|285.9|284.1|285.46|283.66|285.9|284.1|285.25|283.45|0
1644308150000|2022-02-08 08:15:50|285.58|283.78|285.68|283.88|285.79|283.99|285.58|283.78|0
1644308160000|2022-02-08 08:16:00|285.58|283.78|285.9|284.1|286.34|284.54|285.58|283.78|0
1644308170000|2022-02-08 08:16:10|285.46|283.66|285.24|283.44|285.46|283.66|285.24|283.44|0
1644308180000|2022-02-08 08:16:20|285.03|283.23|284.5|282.7|285.03|283.23|284.5|282.7|0
1644308190000|2022-02-08 08:16:30|284.28|282.48|284.61|282.81|284.61|282.81|284.28|282.48|0
1644308200000|2022-02-08 08:16:40|284.72|282.92|284.61|282.81|284.83|283.03|284.61|282.81|0
1644308210000|2022-02-08 08:16:50|284.39|282.59|284.39|282.59|284.39|282.59|284.28|282.48|0
1644308220000|2022-02-08 08:17:00|284.17|282.37|284.17|282.37|284.17|282.37|284.17|282.37|0
1644308230000|2022-02-08 08:17:10|283.95|282.15|283.52|281.72|283.95|282.15|283.3|281.5|0
1644308240000|2022-02-08 08:17:20|283.74|281.94|283.52|281.72|283.85|282.05|283.52|281.72|0
1644308250000|2022-02-08 08:17:30|283.63|281.83|283.95|282.15|283.95|282.15|283.63|281.83|0
1644308260000|2022-02-08 08:17:40|284.17|282.37|283.95|282.15|284.17|282.37|283.85|282.05|0
1644308270000|2022-02-08 08:17:50|284.17|282.37|283.95|282.15|284.17|282.37|283.95|282.15|0
1644308280000|2022-02-08 08:18:00|284.17|282.37|283.73|281.93|284.17|282.37|283.73|281.93|0
1644308290000|2022-02-08 08:18:10|283.95|282.15|284.61|282.81|284.61|282.81|283.95|282.15|0
1644308310000|2022-02-08 08:18:30|284.82|283.02|285.48|283.68|285.59|283.79|284.82|283.02|0
1644308320000|2022-02-08 08:18:40|285.26|283.46|285.04|283.24|285.26|283.46|284.82|283.02|0
1644308330000|2022-02-08 08:18:50|285.16|283.36|285.26|283.46|285.26|283.46|285.04|283.24|0
1644308340000|2022-02-08 08:19:00|284.94|283.14|285.26|283.46|285.26|283.46|284.94|283.14|0
1644308350000|2022-02-08 08:19:10|285.04|283.24|285.26|283.46|285.7|283.9|285.04|283.24|0
1644308360000|2022-02-08 08:19:20|285.16|283.36|285.26|283.46|285.26|283.46|285.16|283.36|0
1644308370000|2022-02-08 08:19:30|285.04|283.24|284.82|283.02|285.04|283.24|284.61|282.81|0
1644308380000|2022-02-08 08:19:40|284.39|282.59|284.61|282.81|284.61|282.81|284.39|282.59|0
1644308390000|2022-02-08 08:19:50|284.72|282.92|285.04|283.24|285.04|283.24|284.72|282.92|0
1644308400000|2022-02-08 08:20:00|284.82|283.02|284.17|282.37|284.82|283.02|284.17|282.37|0
1644308410000|2022-02-08 08:20:10|283.95|282.15|284.17|282.37|284.28|282.48|283.95|282.15|0
1644308420000|2022-02-08 08:20:20|283.73|281.93|284.07|282.27|284.17|282.37|283.73|281.93|0
1644308430000|2022-02-08 08:20:30|283.95|282.15|283.73|281.93|283.95|282.15|283.73|281.93|0
1644308440000|2022-02-08 08:20:40|283.3|281.5|283.73|281.93|283.73|281.93|283.3|281.5|0
1644308450000|2022-02-08 08:20:50|283.52|281.72|283.3|281.5|283.52|281.72|283.3|281.5|0
1644308460000|2022-02-08 08:21:00|283.52|281.72|283.73|281.93|283.73|281.93|283.41|281.61|0
1644308470000|2022-02-08 08:21:10|283.52|281.72|283.3|281.5|283.73|281.93|283.3|281.5|0
1644308480000|2022-02-08 08:21:20|283.41|281.61|283.41|281.61|283.52|281.72|283.3|281.5|0
1644308490000|2022-02-08 08:21:30|283.52|281.72|283.08|281.28|283.52|281.72|283.08|281.28|0
1644308500000|2022-02-08 08:21:40|283.3|281.5|283.3|281.5|283.3|281.5|283.08|281.28|0
1644308510000|2022-02-08 08:21:50|283.08|281.28|283.08|281.28|283.08|281.28|283.08|281.28|0
1644308520000|2022-02-08 08:22:00|283.73|281.93|283.52|281.72|283.73|281.93|283.52|281.72|0
1644308530000|2022-02-08 08:22:10|283.3|281.5|282.86|281.06|283.3|281.5|282.86|281.06|0
1644308540000|2022-02-08 08:22:20|283.08|281.28|283.08|281.28|283.08|281.28|283.08|281.28|0
1644308550000|2022-02-08 08:22:30|283.3|281.5|283.41|281.61|283.73|281.93|283.3|281.5|0
1644308560000|2022-02-08 08:22:40|283.52|281.72|283.3|281.5|283.52|281.72|283.3|281.5|0
1644308570000|2022-02-08 08:22:50|283.73|281.93|283.73|281.93|283.73|281.93|283.52|281.72|0
1644308580000|2022-02-08 08:23:00|283.41|281.61|282.76|280.96|283.41|281.61|282.76|280.96|0
1644308590000|2022-02-08 08:23:10|282.43|280.63|282.43|280.63|282.43|280.63|282.21|280.41|0
1644308600000|2022-02-08 08:23:20|282.54|280.74|281.77|279.97|282.54|280.74|281.77|279.97|0
1644308610000|2022-02-08 08:23:30|281.02|279.22|280.47|278.67|281.02|279.22|280.47|278.67|0
1644308620000|2022-02-08 08:23:40|280.69|278.89|280.91|279.11|280.91|279.11|280.37|278.57|0
1644308630000|2022-02-08 08:23:50|280.69|278.89|280.69|278.89|280.69|278.89|280.69|278.89|0
1644308640000|2022-02-08 08:24:00|280.91|279.11|280.91|279.11|281.12|279.32|280.69|278.89|0
1644308650000|2022-02-08 08:24:10|280.47|278.67|280.8|279|280.8|279|280.47|278.67|0
1644308660000|2022-02-08 08:24:20|280.91|279.11|281.02|279.22|281.02|279.22|280.69|278.89|0
1644308670000|2022-02-08 08:24:30|281.24|279.44|281.67|279.87|281.67|279.87|281.12|279.32|0
1644308680000|2022-02-08 08:24:40|281.56|279.76|281.45|279.65|281.67|279.87|281.45|279.65|0
1644308690000|2022-02-08 08:24:50|281.56|279.76|281.56|279.76|281.77|279.97|281.34|279.54|0
1644308700000|2022-02-08 08:25:00|281.77|279.97|282.1|280.3|282.1|280.3|281.77|279.97|0
1644308710000|2022-02-08 08:25:10|282.32|280.52|281.99|280.19|282.32|280.52|281.99|280.19|0
1644308720000|2022-02-08 08:25:20|281.77|279.97|281.45|279.65|281.77|279.97|281.45|279.65|0
1644308730000|2022-02-08 08:25:30|281.56|279.76|281.12|279.32|281.56|279.76|281.12|279.32|0
1644308740000|2022-02-08 08:25:40|280.91|279.11|280.8|279|280.91|279.11|280.8|279|0
1644308750000|2022-02-08 08:25:50|280.91|279.11|280.47|278.67|280.91|279.11|280.47|278.67|0
1644308760000|2022-02-08 08:26:00|280.37|278.57|281.12|279.32|281.12|279.32|280.37|278.57|0
1644308770000|2022-02-08 08:26:10|281.34|279.54|282.43|280.63|282.43|280.63|281.34|279.54|0
1644308780000|2022-02-08 08:26:20|282.64|280.84|282.64|280.84|282.64|280.84|282.64|280.84|0
1644308790000|2022-02-08 08:26:30|282.43|280.63|282.32|280.52|282.43|280.63|282.32|280.52|0
1644308800000|2022-02-08 08:26:40|282.64|280.84|282.43|280.63|282.64|280.84|282.43|280.63|0
1644308810000|2022-02-08 08:26:50|283.08|281.28|282.97|281.17|283.08|281.28|282.97|281.17|0
1644308820000|2022-02-08 08:27:00|282.86|281.06|282.97|281.17|283.3|281.5|282.86|281.06|0
1644308830000|2022-02-08 08:27:10|282.86|281.06|282.64|280.84|282.86|281.06|282.64|280.84|0
1644308840000|2022-02-08 08:27:20|282.86|281.06|282.54|280.74|282.86|281.06|282.54|280.74|0
1644308850000|2022-02-08 08:27:30|282.43|280.63|280.9|279.1|282.43|280.63|280.9|279.1|0
1644308860000|2022-02-08 08:27:40|280.58|278.78|280.47|278.67|280.58|278.78|280.47|278.67|0
1644308870000|2022-02-08 08:27:50|280.58|278.78|280.58|278.78|280.58|278.78|280.58|278.78|0
1644308880000|2022-02-08 08:28:00|280.47|278.67|280.9|279.1|280.9|279.1|280.47|278.67|0
1644308890000|2022-02-08 08:28:10|280.69|278.89|281.02|279.22|281.02|279.22|280.69|278.89|0
1644308900000|2022-02-08 08:28:20|281.12|279.32|281.12|279.32|281.12|279.32|280.9|279.1|0
1644308910000|2022-02-08 08:28:30|281.34|279.54|281.56|279.76|281.56|279.76|281.34|279.54|0
1644308920000|2022-02-08 08:28:40|281.45|279.65|281.77|279.97|281.77|279.97|281.34|279.54|0
1644308930000|2022-02-08 08:28:50|281.89|280.09|281.77|279.97|281.89|280.09|281.77|279.97|0
1644308940000|2022-02-08 08:29:00|281.23|279.43|280.9|279.1|281.45|279.65|280.9|279.1|0
1644308950000|2022-02-08 08:29:10|281.12|279.32|281.12|279.32|281.12|279.32|281.12|279.32|0
1644308960000|2022-02-08 08:29:20|281.23|279.43|281.02|279.22|281.34|279.54|281.02|279.22|0
1644308970000|2022-02-08 08:29:30|280.69|278.89|280.9|279.1|280.9|279.1|280.47|278.67|0
1644308980000|2022-02-08 08:29:40|280.69|278.89|280.69|278.89|280.69|278.89|280.47|278.67|0
1644308990000|2022-02-08 08:29:50|280.58|278.78|280.25|278.45|280.58|278.78|280.25|278.45|0
1644309000000|2022-02-08 08:30:00|280.37|278.57|280.47|278.67|280.47|278.67|280.25|278.45|0
1644309010000|2022-02-08 08:30:10|280.25|278.45|280.25|278.45|280.37|278.57|280.25|278.45|0
1644309020000|2022-02-08 08:30:20|280.04|278.24|280.04|278.24|280.04|278.24|279.93|278.13|0
1644309030000|2022-02-08 08:30:30|280.25|278.45|280.04|278.24|280.25|278.45|280.04|278.24|0
1644309040000|2022-02-08 08:30:40|279.82|278.02|279.17|277.37|279.82|278.02|279.17|277.37|0
1644309050000|2022-02-08 08:30:50|278.95|277.15|278.74|276.94|279.17|277.37|278.74|276.94|0
1644309060000|2022-02-08 08:31:00|278.85|277.05|278.85|277.05|279.17|277.37|278.85|277.05|0
1644309070000|2022-02-08 08:31:10|279.17|277.37|279.6|277.8|279.6|277.8|279.17|277.37|0
1644309080000|2022-02-08 08:31:20|279.82|278.02|279.93|278.13|279.93|278.13|279.82|278.02|0
1644309090000|2022-02-08 08:31:30|280.15|278.35|280.04|278.24|280.15|278.35|280.04|278.24|0
1644309100000|2022-02-08 08:31:40|280.25|278.45|280.04|278.24|280.25|278.45|280.04|278.24|0
1644309110000|2022-02-08 08:31:50|280.47|278.67|281.12|279.32|281.12|279.32|280.47|278.67|0
1644309120000|2022-02-08 08:32:00|281.02|279.22|281.02|279.22|281.02|279.22|281.02|279.22|0
1644309130000|2022-02-08 08:32:10|280.9|279.1|280.9|279.1|281.12|279.32|280.9|279.1|0
1644309140000|2022-02-08 08:32:20|281.12|279.32|281.02|279.22|281.12|279.32|281.02|279.22|0
1644309150000|2022-02-08 08:32:30|280.9|279.1|280.47|278.67|280.9|279.1|280.47|278.67|0
1644309160000|2022-02-08 08:32:40|280.69|278.89|280.58|278.78|280.69|278.89|280.58|278.78|0
1644309170000|2022-02-08 08:32:50|280.47|278.67|280.25|278.45|280.47|278.67|279.82|278.02|0
1644309180000|2022-02-08 08:33:00|280.15|278.35|280.03|278.23|280.15|278.35|280.03|278.23|0
1644309200000|2022-02-08 08:33:20|280.25|278.45|280.15|278.35|280.25|278.45|279.82|278.02|0
1644309210000|2022-02-08 08:33:30|279.82|278.02|280.03|278.23|280.25|278.45|279.82|278.02|0
1644309220000|2022-02-08 08:33:40|279.82|278.02|280.68|278.88|280.68|278.88|279.82|278.02|0
1644309230000|2022-02-08 08:33:50|281.01|279.21|280.9|279.1|281.01|279.21|280.68|278.88|0
1644309240000|2022-02-08 08:34:00|281.01|279.21|280.8|279|281.12|279.32|280.8|279|0
1644309250000|2022-02-08 08:34:10|280.9|279.1|281.55|279.75|281.55|279.75|280.9|279.1|0
1644309260000|2022-02-08 08:34:20|281.34|279.54|281.99|280.19|281.99|280.19|281.34|279.54|0
1644309270000|2022-02-08 08:34:30|281.77|279.97|281.55|279.75|281.77|279.97|281.55|279.75|0
1644309280000|2022-02-08 08:34:40|281.34|279.54|281.34|279.54|281.55|279.75|281.34|279.54|0
1644309290000|2022-02-08 08:34:50|281.55|279.75|281.45|279.65|281.55|279.75|281.45|279.65|0
1644309300000|2022-02-08 08:35:00|281.55|279.75|282.86|281.06|282.86|281.06|281.55|279.75|0
1644309310000|2022-02-08 08:35:10|282.64|280.84|282.1|280.3|282.64|280.84|282.1|280.3|0
1644309320000|2022-02-08 08:35:20|282.32|280.52|282.42|280.62|282.42|280.62|282.32|280.52|0
1644309330000|2022-02-08 08:35:30|282.53|280.73|282.32|280.52|282.53|280.73|282.2|280.4|0
1644309340000|2022-02-08 08:35:40|282.42|280.62|282.1|280.3|282.42|280.62|282.1|280.3|0
1644309350000|2022-02-08 08:35:50|281.99|280.19|281.23|279.43|281.99|280.19|281.23|279.43|0
1644309360000|2022-02-08 08:36:00|281.01|279.21|280.68|278.88|281.12|279.32|280.68|278.88|0
1644309370000|2022-02-08 08:36:10|280.47|278.67|279.82|278.02|280.47|278.67|279.82|278.02|0
1644309380000|2022-02-08 08:36:20|279.6|277.8|279.71|277.91|279.71|277.91|279.5|277.7|0
1644309390000|2022-02-08 08:36:30|279.82|278.02|279.93|278.13|280.03|278.23|279.82|278.02|0
1644309400000|2022-02-08 08:36:40|279.82|278.02|279.82|278.02|279.82|278.02|279.82|278.02|0
1644309410000|2022-02-08 08:36:50|280.03|278.23|279.6|277.8|280.03|278.23|279.6|277.8|0
1644309420000|2022-02-08 08:37:00|279.5|277.7|279.6|277.8|279.6|277.8|279.38|277.58|0
1644309440000|2022-02-08 08:37:20|279.38|277.58|280.03|278.23|280.03|278.23|279.38|277.58|0
1644309450000|2022-02-08 08:37:30|279.6|277.8|279.6|277.8|279.71|277.91|279.6|277.8|0
1644309460000|2022-02-08 08:37:40|279.17|277.37|279.28|277.48|279.28|277.48|279.17|277.37|0
1644309470000|2022-02-08 08:37:50|278.95|277.15|278.95|277.15|279.17|277.37|278.95|277.15|0
1644309480000|2022-02-08 08:38:00|278.73|276.93|278.73|276.93|278.73|276.93|278.73|276.93|0
1644309490000|2022-02-08 08:38:10|279.06|277.26|279.17|277.37|279.17|277.37|279.06|277.26|0
1644309500000|2022-02-08 08:38:20|279.49|277.69|279.6|277.8|279.6|277.8|279.38|277.58|0
1644309510000|2022-02-08 08:38:30|280.14|278.34|280.03|278.23|280.14|278.34|280.03|278.23|0
1644309520000|2022-02-08 08:38:40|280.25|278.45|280.03|278.23|280.25|278.45|280.03|278.23|0
1644309530000|2022-02-08 08:38:50|280.25|278.45|279.82|278.02|280.25|278.45|279.82|278.02|0
1644309540000|2022-02-08 08:39:00|280.03|278.23|279.93|278.13|280.03|278.23|279.93|278.13|0
1644309550000|2022-02-08 08:39:10|280.25|278.45|280.36|278.56|280.36|278.56|280.14|278.34|0
1644309560000|2022-02-08 08:39:20|280.47|278.67|281.01|279.21|281.12|279.32|280.47|278.67|0
1644309570000|2022-02-08 08:39:30|281.12|279.32|281.33|279.53|281.33|279.53|281.12|279.32|0
1644309580000|2022-02-08 08:39:40|281.01|279.21|280.58|278.78|281.01|279.21|280.58|278.78|0
1644309590000|2022-02-08 08:39:50|280.47|278.67|280.03|278.23|280.47|278.67|280.03|278.23|0
1644309600000|2022-02-08 08:40:00|280.14|278.34|280.03|278.23|280.25|278.45|279.93|278.13|0
1644309610000|2022-02-08 08:40:10|279.81|278.01|279.6|277.8|279.81|278.01|279.6|277.8|0
1644309620000|2022-02-08 08:40:20|279.71|277.91|279.6|277.8|279.71|277.91|279.6|277.8|0
1644309630000|2022-02-08 08:40:30|279.38|277.58|279.16|277.36|279.38|277.58|279.16|277.36|0
1644309640000|2022-02-08 08:40:40|279.28|277.48|279.16|277.36|279.28|277.48|278.95|277.15|0
1644309650000|2022-02-08 08:40:50|278.95|277.15|278.73|276.93|279.16|277.36|278.73|276.93|0
1644309660000|2022-02-08 08:41:00|279.6|277.8|279.28|277.48|279.6|277.8|279.28|277.48|0
1644309670000|2022-02-08 08:41:10|280.14|278.34|280.9|279.1|280.9|279.1|280.14|278.34|0
1644309680000|2022-02-08 08:41:20|281.01|279.21|280.9|279.1|281.12|279.32|280.9|279.1|0
1644309690000|2022-02-08 08:41:30|281.01|279.21|281.12|279.32|281.23|279.43|281.01|279.21|0
1644309700000|2022-02-08 08:41:40|281.33|279.53|281.77|279.97|281.77|279.97|281.23|279.43|0
1644309710000|2022-02-08 08:41:50|281.98|280.18|282.2|280.4|282.2|280.4|281.88|280.08|0
1644309720000|2022-02-08 08:42:00|281.98|280.18|281.55|279.75|281.98|280.18|281.55|279.75|0
1644309730000|2022-02-08 08:42:10|281.33|279.53|281.45|279.65|281.45|279.65|281.33|279.53|0
1644309740000|2022-02-08 08:42:20|281.77|279.97|281.98|280.18|282.2|280.4|281.77|279.97|0
1644309750000|2022-02-08 08:42:30|282.2|280.4|282.2|280.4|282.42|280.62|282.2|280.4|0
1644309760000|2022-02-08 08:42:40|281.88|280.08|281.98|280.18|282.2|280.4|281.88|280.08|0
1644309770000|2022-02-08 08:42:50|282.1|280.3|282.2|280.4|282.2|280.4|282.1|280.3|0
1644309780000|2022-02-08 08:43:00|282.42|280.62|282.64|280.84|282.64|280.84|282.42|280.62|0
1644309790000|2022-02-08 08:43:10|282.53|280.73|283.29|281.49|283.29|281.49|282.53|280.73|0
1644309800000|2022-02-08 08:43:20|283.4|281.6|283.29|281.49|283.4|281.6|283.29|281.49|0
1644309810000|2022-02-08 08:43:30|283.07|281.27|283.51|281.71|283.51|281.71|283.07|281.27|0
1644309820000|2022-02-08 08:43:40|283.07|281.27|282.64|280.84|283.18|281.38|282.64|280.84|0
1644309830000|2022-02-08 08:43:50|282.42|280.62|282.42|280.62|282.64|280.84|282.42|280.62|0
1644309840000|2022-02-08 08:44:00|282.2|280.4|282.85|281.05|282.85|281.05|282.2|280.4|0
1644309850000|2022-02-08 08:44:10|282.64|280.84|282.53|280.73|282.75|280.95|282.53|280.73|0
1644309860000|2022-02-08 08:44:20|282.42|280.62|281.98|280.18|282.42|280.62|281.98|280.18|0
1644309870000|2022-02-08 08:44:30|281.77|279.97|281.66|279.86|281.77|279.97|281.66|279.86|0
1644309880000|2022-02-08 08:44:40|281.77|279.97|281.88|280.08|282.1|280.3|281.77|279.97|0
1644309890000|2022-02-08 08:44:50|281.98|280.18|283.07|281.27|283.07|281.27|281.98|280.18|0
1644309900000|2022-02-08 08:45:00|283.18|281.38|282.64|280.84|283.18|281.38|282.64|280.84|0
1644309910000|2022-02-08 08:45:10|282.31|280.51|281.98|280.18|282.31|280.51|281.98|280.18|0
1644309920000|2022-02-08 08:45:20|281.77|279.97|281.77|279.97|281.77|279.97|281.77|279.97|0
1644309930000|2022-02-08 08:45:30|281.88|280.08|282.42|280.62|282.42|280.62|281.88|280.08|0
1644309940000|2022-02-08 08:45:40|282.31|280.51|282.42|280.62|282.42|280.62|282.31|280.51|0
1644309950000|2022-02-08 08:45:50|282.53|280.73|282.63|280.83|282.63|280.83|282.53|280.73|0
1644309960000|2022-02-08 08:46:00|282.53|280.73|282.31|280.51|282.53|280.73|282.31|280.51|0
1644309970000|2022-02-08 08:46:10|282.1|280.3|282.1|280.3|282.2|280.4|282.1|280.3|0
1644309980000|2022-02-08 08:46:20|282.2|280.4|282.2|280.4|282.2|280.4|282.2|280.4|0
1644309990000|2022-02-08 08:46:30|282.42|280.62|282.42|280.62|282.42|280.62|282.42|280.62|0
1644310000000|2022-02-08 08:46:40|282.63|280.83|282.53|280.73|282.63|280.83|282.42|280.62|0
1644310010000|2022-02-08 08:46:50|282.42|280.62|282.2|280.4|282.42|280.62|282.2|280.4|0
1644310020000|2022-02-08 08:47:00|282.31|280.51|282.09|280.29|282.31|280.51|282.09|280.29|0
1644310030000|2022-02-08 08:47:10|281.66|279.86|280.9|279.1|281.66|279.86|280.9|279.1|0
1644310040000|2022-02-08 08:47:20|281.33|279.53|281.88|280.08|281.88|280.08|281.33|279.53|0
1644310050000|2022-02-08 08:47:30|281.76|279.96|282.42|280.62|282.42|280.62|281.76|279.96|0
1644310060000|2022-02-08 08:47:40|282.31|280.51|281.76|279.96|282.31|280.51|281.76|279.96|0
1644310070000|2022-02-08 08:47:50|281.55|279.75|281.33|279.53|281.55|279.75|280.9|279.1|0
1644310080000|2022-02-08 08:48:00|281.23|279.43|281.33|279.53|281.33|279.53|281.11|279.31|0
1644310090000|2022-02-08 08:48:10|281.23|279.43|281.55|279.75|281.55|279.75|281.11|279.31|0
1644310100000|2022-02-08 08:48:20|281.76|279.96|281.33|279.53|281.76|279.96|281.33|279.53|0
1644310110000|2022-02-08 08:48:30|281.76|279.96|281.33|279.53|281.76|279.96|281.33|279.53|0
1644310120000|2022-02-08 08:48:40|280.68|278.88|280.46|278.66|280.68|278.88|280.46|278.66|0
1644310130000|2022-02-08 08:48:50|280.68|278.88|280.68|278.88|280.68|278.88|280.57|278.77|0
1644310140000|2022-02-08 08:49:00|280.46|278.66|280.36|278.56|280.68|278.88|280.36|278.56|0
1644310150000|2022-02-08 08:49:10|280.24|278.44|279.59|277.79|280.24|278.44|279.59|277.79|0
1644310160000|2022-02-08 08:49:20|279.49|277.69|278.73|276.93|279.49|277.69|278.73|276.93|0
1644310170000|2022-02-08 08:49:30|278.62|276.82|278.41|276.61|278.62|276.82|278.41|276.61|0
1644310180000|2022-02-08 08:49:40|278.08|276.28|278.08|276.28|278.29|276.49|278.08|276.28|0
1644310190000|2022-02-08 08:49:50|277.86|276.06|277.65|275.85|277.86|276.06|277.65|275.85|0
1644310200000|2022-02-08 08:50:00|277.76|275.96|278.29|276.49|278.29|276.49|277.76|275.96|0
1644310210000|2022-02-08 08:50:10|278.08|276.28|277.86|276.06|278.08|276.28|277.76|275.96|0
1644310220000|2022-02-08 08:50:20|278.08|276.28|278.41|276.61|278.41|276.61|277.86|276.06|0
1644310230000|2022-02-08 08:50:30|278.29|276.49|278.41|276.61|278.41|276.61|278.29|276.49|0
1644310240000|2022-02-08 08:50:40|278.51|276.71|278.73|276.93|278.73|276.93|278.51|276.71|0
1644310250000|2022-02-08 08:50:50|279.16|277.36|279.49|277.69|279.49|277.69|279.16|277.36|0
1644310260000|2022-02-08 08:51:00|279.27|277.47|278.94|277.14|279.27|277.47|278.94|277.14|0
1644310270000|2022-02-08 08:51:10|278.73|276.93|278.84|277.04|278.84|277.04|278.62|276.82|0
1644310280000|2022-02-08 08:51:20|278.73|276.93|278.94|277.14|278.94|277.14|278.29|276.49|0
1644310290000|2022-02-08 08:51:30|279.16|277.36|278.94|277.14|279.16|277.36|278.94|277.14|0
1644310300000|2022-02-08 08:51:40|279.16|277.36|279.16|277.36|279.16|277.36|279.16|277.36|0
1644310310000|2022-02-08 08:51:50|279.06|277.26|279.38|277.58|279.38|277.58|279.06|277.26|0
1644310320000|2022-02-08 08:52:00|279.16|277.36|279.38|277.58|279.38|277.58|279.16|277.36|0
1644310330000|2022-02-08 08:52:10|279.49|277.69|279.38|277.58|279.49|277.69|279.38|277.58|0
1644310340000|2022-02-08 08:52:20|278.94|277.14|279.06|277.26|279.06|277.26|278.94|277.14|0
1644310350000|2022-02-08 08:52:30|279.27|277.47|279.06|277.26|279.27|277.47|279.06|277.26|0
1644310360000|2022-02-08 08:52:40|279.38|277.58|279.81|278.01|279.81|278.01|279.38|277.58|0
1644310370000|2022-02-08 08:52:50|279.38|277.58|279.7|277.9|279.81|278.01|279.38|277.58|0
1644310380000|2022-02-08 08:53:00|279.92|278.12|280.68|278.88|280.68|278.88|279.92|278.12|0
1644310390000|2022-02-08 08:53:10|280.57|278.77|280.03|278.23|280.57|278.77|280.03|278.23|0
1644310400000|2022-02-08 08:53:20|279.81|278.01|279.7|277.9|279.81|278.01|279.7|277.9|0
1644310410000|2022-02-08 08:53:30|280.03|278.23|280.89|279.09|281.01|279.21|280.03|278.23|0
1644310420000|2022-02-08 08:53:40|280.68|278.88|280.14|278.34|280.68|278.88|280.14|278.34|0
1644310430000|2022-02-08 08:53:50|280.24|278.44|280.35|278.55|280.46|278.66|280.24|278.44|0
1644310440000|2022-02-08 08:54:00|279.92|278.12|279.92|278.12|280.14|278.34|279.81|278.01|0
1644310450000|2022-02-08 08:54:10|279.7|277.9|279.49|277.69|279.7|277.9|279.38|277.58|0
1644310460000|2022-02-08 08:54:20|279.38|277.58|280.03|278.23|280.03|278.23|279.38|277.58|0
1644310470000|2022-02-08 08:54:30|280.24|278.44|280.35|278.55|280.35|278.55|280.24|278.44|0
1644310480000|2022-02-08 08:54:40|279.92|278.12|279.92|278.12|279.92|278.12|279.7|277.9|0
1644310490000|2022-02-08 08:54:50|279.7|277.9|280.02|278.22|280.02|278.22|279.7|277.9|0
1644310500000|2022-02-08 08:55:00|279.81|278.01|280.02|278.22|280.02|278.22|279.81|278.01|0
1644310510000|2022-02-08 08:55:10|279.81|278.01|279.49|277.69|279.81|278.01|279.49|277.69|0
1644310520000|2022-02-08 08:55:20|279.59|277.79|279.59|277.79|279.81|278.01|279.59|277.79|0
1644310530000|2022-02-08 08:55:30|279.81|278.01|279.59|277.79|279.81|278.01|279.59|277.79|0
1644310540000|2022-02-08 08:55:40|279.37|277.57|279.16|277.36|279.37|277.57|279.16|277.36|0
1644310550000|2022-02-08 08:55:50|279.05|277.25|279.37|277.57|279.37|277.57|279.05|277.25|0
1644310560000|2022-02-08 08:56:00|279.49|277.69|279.16|277.36|279.49|277.69|279.16|277.36|0
1644310570000|2022-02-08 08:56:10|278.94|277.14|278.84|277.04|279.16|277.36|278.84|277.04|0
1644310580000|2022-02-08 08:56:20|279.05|277.25|279.05|277.25|279.05|277.25|279.05|277.25|0
1644310600000|2022-02-08 08:56:40|278.94|277.14|279.16|277.36|279.37|277.57|278.94|277.14|0
1644310610000|2022-02-08 08:56:50|278.94|277.14|279.16|277.36|279.16|277.36|278.94|277.14|0
1644310620000|2022-02-08 08:57:00|279.27|277.47|279.37|277.57|279.37|277.57|279.27|277.47|0
1644310630000|2022-02-08 08:57:10|280.02|278.22|280.67|278.87|280.67|278.87|279.81|278.01|0
1644310640000|2022-02-08 08:57:20|280.57|278.77|280.35|278.55|280.57|278.77|280.35|278.55|0
1644310650000|2022-02-08 08:57:30|280.46|278.66|280.02|278.22|280.46|278.66|280.02|278.22|0
1644310660000|2022-02-08 08:57:40|279.92|278.12|279.92|278.12|280.02|278.22|279.81|278.01|0
1644310670000|2022-02-08 08:57:50|279.81|278.01|279.92|278.12|279.92|278.12|279.81|278.01|0
1644310680000|2022-02-08 08:58:00|280.35|278.55|280.24|278.44|280.46|278.66|280.24|278.44|0
1644310690000|2022-02-08 08:58:10|280.35|278.55|280.24|278.44|280.35|278.55|280.24|278.44|0
1644310700000|2022-02-08 08:58:20|280.14|278.34|280.46|278.66|280.46|278.66|280.14|278.34|0
1644310710000|2022-02-08 08:58:30|280.35|278.55|280.35|278.55|280.35|278.55|280.24|278.44|0
1644310720000|2022-02-08 08:58:40|280.24|278.44|280.35|278.55|280.46|278.66|280.24|278.44|0
1644310730000|2022-02-08 08:58:50|280.46|278.66|280.35|278.55|280.46|278.66|280.35|278.55|0
1644310740000|2022-02-08 08:59:00|280.46|278.66|281.44|279.64|281.44|279.64|280.46|278.66|0
1644310750000|2022-02-08 08:59:10|281.54|279.74|280.79|278.99|281.54|279.74|280.57|278.77|0
1644310760000|2022-02-08 08:59:20|280.89|279.09|281.11|279.31|281.11|279.31|280.89|279.09|0
1644310770000|2022-02-08 08:59:30|281|279.2|280.89|279.09|281|279.2|280.67|278.87|0
1644310780000|2022-02-08 08:59:40|280.79|278.99|280.89|279.09|281|279.2|280.79|278.99|0
1644310790000|2022-02-08 08:59:50|281|279.2|280.79|278.99|281|279.2|280.57|278.77|0
1644310800000|2022-02-08 09:00:00|280.67|278.87|280.46|278.66|280.89|279.09|280.46|278.66|0
1644310810000|2022-02-08 09:00:10|280.24|278.44|280.46|278.66|280.46|278.66|280.24|278.44|0
1644310820000|2022-02-08 09:00:20|280.57|278.77|280.35|278.55|280.57|278.77|280.35|278.55|0
1644310830000|2022-02-08 09:00:30|280.24|278.44|280.02|278.22|280.46|278.66|280.02|278.22|0
1644310840000|2022-02-08 09:00:40|280.24|278.44|280.24|278.44|280.24|278.44|280.24|278.44|0
1644310850000|2022-02-08 09:00:50|280.02|278.22|278.94|277.14|280.02|278.22|278.94|277.14|0
1644310860000|2022-02-08 09:01:00|279.05|277.25|279.37|277.57|279.37|277.57|278.84|277.04|0
1644310870000|2022-02-08 09:01:10|279.48|277.68|279.48|277.68|279.59|277.79|279.48|277.68|0
1644310880000|2022-02-08 09:01:20|279.27|277.47|279.27|277.47|279.27|277.47|279.27|277.47|0
1644310890000|2022-02-08 09:01:30|279.59|277.79|279.7|277.9|279.7|277.9|279.59|277.79|0
1644310900000|2022-02-08 09:01:40|279.92|278.12|279.92|278.12|279.92|278.12|279.92|278.12|0
1644310910000|2022-02-08 09:01:50|279.81|278.01|279.7|277.9|279.92|278.12|279.7|277.9|0
1644310920000|2022-02-08 09:02:00|280.02|278.22|279.7|277.9|280.02|278.22|279.7|277.9|0
1644310930000|2022-02-08 09:02:10|279.8|278|279.7|277.9|279.92|278.12|279.7|277.9|0
1644310940000|2022-02-08 09:02:20|279.92|278.12|279.92|278.12|280.02|278.22|279.8|278|0
1644310950000|2022-02-08 09:02:30|279.8|278|279.8|278|279.8|278|279.8|278|0
1644310960000|2022-02-08 09:02:40|280.02|278.22|280.24|278.44|280.35|278.55|280.02|278.22|0
1644310970000|2022-02-08 09:02:50|280.46|278.66|280.24|278.44|280.46|278.66|280.24|278.44|0
1644310980000|2022-02-08 09:03:00|280.46|278.66|280.35|278.55|280.46|278.66|280.13|278.33|0
1644310990000|2022-02-08 09:03:10|280.24|278.44|280.24|278.44|280.24|278.44|280.24|278.44|0
1644311000000|2022-02-08 09:03:20|279.7|277.9|279.92|278.12|279.92|278.12|279.7|277.9|0
1644311010000|2022-02-08 09:03:30|280.02|278.22|279.8|278|280.02|278.22|279.7|277.9|0
1644311020000|2022-02-08 09:03:40|279.48|277.68|279.7|277.9|279.7|277.9|279.48|277.68|0
1644311030000|2022-02-08 09:03:50|279.59|277.79|279.7|277.9|279.7|277.9|279.59|277.79|0
1644311040000|2022-02-08 09:04:00|279.59|277.79|279.7|277.9|279.92|278.12|279.59|277.79|0
1644311050000|2022-02-08 09:04:10|279.59|277.79|279.7|277.9|279.7|277.9|279.59|277.79|0
1644311060000|2022-02-08 09:04:20|279.37|277.57|278.29|276.49|279.37|277.57|278.29|276.49|0
1644311070000|2022-02-08 09:04:30|278.07|276.27|277.86|276.06|278.07|276.27|277.86|276.06|0
1644311080000|2022-02-08 09:04:40|278.07|276.27|278.18|276.38|278.18|276.38|278.07|276.27|0
1644311090000|2022-02-08 09:04:50|277.86|276.06|277.86|276.06|277.97|276.17|277.86|276.06|0
1644311100000|2022-02-08 09:05:00|277.97|276.17|278.94|277.14|278.94|277.14|277.97|276.17|0
1644311110000|2022-02-08 09:05:10|279.15|277.35|279.59|277.79|279.59|277.79|279.15|277.35|0
1644311120000|2022-02-08 09:05:20|279.7|277.9|279.37|277.57|279.7|277.9|279.37|277.57|0
1644311130000|2022-02-08 09:05:30|279.27|277.47|279.15|277.35|279.37|277.57|279.15|277.35|0
1644311140000|2022-02-08 09:05:40|278.62|276.82|277.86|276.06|278.62|276.82|277.86|276.06|0
1644311150000|2022-02-08 09:05:50|277.32|275.52|277.42|275.62|277.54|275.74|277.32|275.52|0
1644311160000|2022-02-08 09:06:00|276.77|274.97|277.42|275.62|277.42|275.62|276.77|274.97|0
1644311170000|2022-02-08 09:06:10|277.53|275.73|277.64|275.84|277.64|275.84|277.42|275.62|0
1644311180000|2022-02-08 09:06:20|277.97|276.17|278.07|276.27|278.07|276.27|277.97|276.17|0
1644311190000|2022-02-08 09:06:30|278.18|276.38|278.18|276.38|278.29|276.49|278.18|276.38|0
1644311200000|2022-02-08 09:06:40|278.4|276.6|278.62|276.82|278.62|276.82|278.4|276.6|0
1644311210000|2022-02-08 09:06:50|278.5|276.7|278.83|277.03|278.83|277.03|278.5|276.7|0
1644311220000|2022-02-08 09:07:00|278.72|276.92|278.62|276.82|278.72|276.92|278.62|276.82|0
1644311230000|2022-02-08 09:07:10|278.94|277.14|278.94|277.14|278.94|277.14|278.72|276.92|0
1644311240000|2022-02-08 09:07:20|278.83|277.03|278.5|276.7|278.83|277.03|278.5|276.7|0
1644311250000|2022-02-08 09:07:30|278.62|276.82|278.5|276.7|278.62|276.82|278.5|276.7|0
1644311260000|2022-02-08 09:07:40|278.4|276.6|278.5|276.7|278.5|276.7|278.4|276.6|0
1644311270000|2022-02-08 09:07:50|278.83|277.03|278.62|276.82|278.83|277.03|278.62|276.82|0
1644311280000|2022-02-08 09:08:00|278.4|276.6|278.5|276.7|278.5|276.7|278.4|276.6|0
1644311290000|2022-02-08 09:08:10|278.62|276.82|278.5|276.7|278.62|276.82|278.29|276.49|0
1644311300000|2022-02-08 09:08:20|278.4|276.6|278.29|276.49|278.4|276.6|278.29|276.49|0
1644311310000|2022-02-08 09:08:30|278.18|276.38|278.29|276.49|278.4|276.6|278.07|276.27|0
1644311320000|2022-02-08 09:08:40|278.18|276.38|277.75|275.95|278.18|276.38|277.75|275.95|0
1644311330000|2022-02-08 09:08:50|277.32|275.52|277.42|275.62|277.42|275.62|277.32|275.52|0
1644311340000|2022-02-08 09:09:00|277.21|275.41|277.42|275.62|277.53|275.73|277.21|275.41|0
1644311350000|2022-02-08 09:09:10|277.53|275.73|277.32|275.52|277.53|275.73|277.32|275.52|0
1644311360000|2022-02-08 09:09:20|277.21|275.41|277.53|275.73|277.53|275.73|277.21|275.41|0
1644311380000|2022-02-08 09:09:40|277.85|276.05|277.85|276.05|277.85|276.05|277.85|276.05|0
1644311390000|2022-02-08 09:09:50|277.97|276.17|277.53|275.73|277.97|276.17|277.53|275.73|0
1644311400000|2022-02-08 09:10:00|277.42|275.62|277.75|275.95|277.75|275.95|277.42|275.62|0
1644311410000|2022-02-08 09:10:10|277.42|275.62|277.1|275.3|277.42|275.62|276.99|275.19|0
1644311420000|2022-02-08 09:10:20|277.2|275.4|277.2|275.4|277.42|275.62|277.2|275.4|0
1644311440000|2022-02-08 09:10:40|277.32|275.52|277.64|275.84|277.64|275.84|277.32|275.52|0
1644311450000|2022-02-08 09:10:50|277.75|275.95|277.97|276.17|277.97|276.17|277.75|275.95|0
1644311460000|2022-02-08 09:11:00|278.18|276.38|277.97|276.17|278.18|276.38|277.97|276.17|0
1644311470000|2022-02-08 09:11:10|277.64|275.84|277.53|275.73|277.64|275.84|277.53|275.73|0
1644311480000|2022-02-08 09:11:20|277.42|275.62|277.85|276.05|278.07|276.27|277.42|275.62|0
1644311490000|2022-02-08 09:11:30|277.75|275.95|277.64|275.84|277.75|275.95|277.64|275.84|0
1644311500000|2022-02-08 09:11:40|277.42|275.62|277.85|276.05|277.85|276.05|277.42|275.62|0
1644311510000|2022-02-08 09:11:50|277.64|275.84|277.75|275.95|277.75|275.95|277.64|275.84|0
1644311520000|2022-02-08 09:12:00|277.85|276.05|277.96|276.16|277.96|276.16|277.85|276.05|0
1644311530000|2022-02-08 09:12:10|277.85|276.05|278.5|276.7|278.5|276.7|277.64|275.84|0
1644311540000|2022-02-08 09:12:20|278.4|276.6|278.18|276.38|278.4|276.6|278.07|276.27|0
1644311550000|2022-02-08 09:12:30|278.28|276.48|278.07|276.27|278.28|276.48|277.96|276.16|0
1644311560000|2022-02-08 09:12:40|278.28|276.48|278.5|276.7|278.5|276.7|278.18|276.38|0
1644311570000|2022-02-08 09:12:50|278.61|276.81|278.93|277.13|278.93|277.13|278.61|276.81|0
1644311580000|2022-02-08 09:13:00|279.15|277.35|279.15|277.35|279.15|277.35|278.93|277.13|0
1644311590000|2022-02-08 09:13:10|279.05|277.25|278.93|277.13|279.05|277.25|278.93|277.13|0
1644311610000|2022-02-08 09:13:30|278.72|276.92|278.5|276.7|278.72|276.92|278.28|276.48|0
1644311620000|2022-02-08 09:13:40|278.28|276.48|278.28|276.48|278.28|276.48|278.28|276.48|0
1644311630000|2022-02-08 09:13:50|278.4|276.6|278.28|276.48|278.4|276.6|278.28|276.48|0
1644311640000|2022-02-08 09:14:00|277.53|275.73|277.64|275.84|277.64|275.84|277.53|275.73|0
1644311650000|2022-02-08 09:14:10|277.42|275.62|277.64|275.84|277.64|275.84|277.42|275.62|0
1644311660000|2022-02-08 09:14:20|277.85|276.05|278.07|276.27|278.07|276.27|277.64|275.84|0
1644311670000|2022-02-08 09:14:30|277.96|276.16|278.61|276.81|278.61|276.81|277.96|276.16|0
1644311680000|2022-02-08 09:14:40|278.5|276.7|278.4|276.6|278.5|276.7|278.28|276.48|0
1644311690000|2022-02-08 09:14:50|278.28|276.48|278.5|276.7|278.5|276.7|278.28|276.48|0
1644311700000|2022-02-08 09:15:00|278.4|276.6|278.07|276.27|278.4|276.6|278.07|276.27|0
1644311710000|2022-02-08 09:15:10|277.85|276.05|277.85|276.05|277.85|276.05|277.85|276.05|0
1644311720000|2022-02-08 09:15:20|277.96|276.16|277.75|275.95|278.07|276.27|277.75|275.95|0
1644311730000|2022-02-08 09:15:30|277.42|275.62|277.63|275.83|277.63|275.83|277.42|275.62|0
1644311740000|2022-02-08 09:15:40|277.42|275.62|277.63|275.83|277.85|276.05|277.42|275.62|0
1644311750000|2022-02-08 09:15:50|277.53|275.73|277.2|275.4|277.53|275.73|277.2|275.4|0
1644311760000|2022-02-08 09:16:00|276.99|275.19|276.99|275.19|276.99|275.19|276.77|274.97|0
1644311770000|2022-02-08 09:16:10|277.2|275.4|276.88|275.08|277.2|275.4|276.88|275.08|0
1644311780000|2022-02-08 09:16:20|276.99|275.19|276.55|274.75|276.99|275.19|276.55|274.75|0
1644311790000|2022-02-08 09:16:30|276.77|274.97|276.77|274.97|276.88|275.08|276.77|274.97|0
1644311800000|2022-02-08 09:16:40|276.55|274.75|276.77|274.97|276.77|274.97|276.55|274.75|0
1644311810000|2022-02-08 09:16:50|276.55|274.75|276.55|274.75|276.77|274.97|276.55|274.75|0
1644311820000|2022-02-08 09:17:00|276.67|274.87|276.99|275.19|276.99|275.19|276.55|274.75|0
1644311830000|2022-02-08 09:17:10|276.88|275.08|276.88|275.08|276.88|275.08|276.88|275.08|0
1644311840000|2022-02-08 09:17:20|276.77|274.97|276.55|274.75|276.77|274.97|276.55|274.75|0
1644311850000|2022-02-08 09:17:30|276.34|274.54|276.77|274.97|276.77|274.97|276.34|274.54|0
1644311860000|2022-02-08 09:17:40|276.99|275.19|277.2|275.4|277.2|275.4|276.99|275.19|0
1644311870000|2022-02-08 09:17:50|276.99|275.19|276.77|274.97|276.99|275.19|276.77|274.97|0
1644311880000|2022-02-08 09:18:00|276.67|274.87|276.34|274.54|276.67|274.87|276.34|274.54|0
1644311890000|2022-02-08 09:18:10|276.55|274.75|276.12|274.32|276.55|274.75|276.12|274.32|0
1644311900000|2022-02-08 09:18:20|276.34|274.54|276.02|274.22|276.34|274.54|275.91|274.11|0
1644311910000|2022-02-08 09:18:30|275.69|273.89|275.69|273.89|275.69|273.89|275.69|273.89|0
1644311920000|2022-02-08 09:18:40|275.59|273.79|275.47|273.67|275.69|273.89|275.47|273.67|0
1644311930000|2022-02-08 09:18:50|275.37|273.57|276.12|274.32|276.12|274.32|275.37|273.57|0
1644311940000|2022-02-08 09:19:00|276.34|274.54|276.34|274.54|276.34|274.54|276.34|274.54|0
1644311950000|2022-02-08 09:19:10|276.12|274.32|276.12|274.32|276.12|274.32|276.12|274.32|0
1644311960000|2022-02-08 09:19:20|275.91|274.11|276.02|274.22|276.02|274.22|275.91|274.11|0
1644311970000|2022-02-08 09:19:30|276.12|274.32|276.12|274.32|276.12|274.32|275.91|274.11|0
1644311980000|2022-02-08 09:19:40|275.91|274.11|275.91|274.11|275.91|274.11|275.91|274.11|0
1644311990000|2022-02-08 09:19:50|276.02|274.22|276.02|274.22|276.02|274.22|276.02|274.22|0
1644312000000|2022-02-08 09:20:00|276.34|274.54|276.55|274.75|276.55|274.75|276.34|274.54|0
1644312010000|2022-02-08 09:20:10|276.77|274.97|276.34|274.54|276.77|274.97|276.34|274.54|0
1644312020000|2022-02-08 09:20:20|276.45|274.65|276.55|274.75|276.55|274.75|276.45|274.65|0
1644312030000|2022-02-08 09:20:30|276.45|274.65|276.34|274.54|276.55|274.75|276.34|274.54|0
1644312040000|2022-02-08 09:20:40|276.12|274.32|275.69|273.89|276.12|274.32|275.69|273.89|0
1644312050000|2022-02-08 09:20:50|275.9|274.1|275.69|273.89|275.9|274.1|275.69|273.89|0
1644312060000|2022-02-08 09:21:00|275.9|274.1|275.8|274|275.9|274.1|275.8|274|0
1644312070000|2022-02-08 09:21:10|275.59|273.79|275.69|273.89|275.9|274.1|275.59|273.79|0
1644312080000|2022-02-08 09:21:20|275.9|274.1|275.59|273.79|276.12|274.32|275.59|273.79|0
1644312090000|2022-02-08 09:21:30|275.47|273.67|275.47|273.67|275.59|273.79|275.47|273.67|0
1644312100000|2022-02-08 09:21:40|275.69|273.89|275.69|273.89|275.9|274.1|275.69|273.89|0
1644312110000|2022-02-08 09:21:50|275.59|273.79|275.26|273.46|275.59|273.79|275.26|273.46|0
1644312120000|2022-02-08 09:22:00|275.04|273.24|275.26|273.46|275.26|273.46|275.04|273.24|0
1644312130000|2022-02-08 09:22:10|275.04|273.24|274.83|273.03|275.04|273.24|274.83|273.03|0
1644312140000|2022-02-08 09:22:20|274.4|272.6|274.61|272.81|274.61|272.81|274.4|272.6|0
1644312150000|2022-02-08 09:22:30|274.83|273.03|274.72|272.92|274.83|273.03|274.51|272.71|0
1644312160000|2022-02-08 09:22:40|274.61|272.81|274.18|272.38|274.61|272.81|274.18|272.38|0
1644312170000|2022-02-08 09:22:50|274.29|272.49|274.18|272.38|274.29|272.49|274.18|272.38|0
1644312180000|2022-02-08 09:23:00|274.4|272.6|274.72|272.92|274.83|273.03|274.4|272.6|0
1644312190000|2022-02-08 09:23:10|274.61|272.81|274.4|272.6|274.61|272.81|274.4|272.6|0
1644312200000|2022-02-08 09:23:20|274.51|272.71|274.61|272.81|274.61|272.81|274.51|272.71|0
1644312210000|2022-02-08 09:23:30|274.72|272.92|275.04|273.24|275.04|273.24|274.72|272.92|0
1644312220000|2022-02-08 09:23:40|275.26|273.46|275.04|273.24|275.26|273.46|275.04|273.24|0
1644312230000|2022-02-08 09:23:50|275.26|273.46|275.04|273.24|275.26|273.46|275.04|273.24|0
1644312240000|2022-02-08 09:24:00|275.26|273.46|275.15|273.35|275.26|273.46|275.04|273.24|0
1644312250000|2022-02-08 09:24:10|275.04|273.24|275.04|273.24|275.26|273.46|275.04|273.24|0
1644312260000|2022-02-08 09:24:20|275.37|273.57|275.15|273.35|275.37|273.57|275.15|273.35|0
1644312270000|2022-02-08 09:24:30|275.26|273.46|275.37|273.57|275.47|273.67|275.26|273.46|0
1644312280000|2022-02-08 09:24:40|275.47|273.67|275.69|273.89|275.69|273.89|275.47|273.67|0
1644312290000|2022-02-08 09:24:50|275.47|273.67|275.47|273.67|275.47|273.67|275.37|273.57|0
1644312300000|2022-02-08 09:25:00|275.37|273.57|275.37|273.57|275.47|273.67|275.37|273.57|0
1644312310000|2022-02-08 09:25:10|275.26|273.46|274.39|272.59|275.26|273.46|274.39|272.59|0
1644312320000|2022-02-08 09:25:20|274.51|272.71|274.72|272.92|274.83|273.03|274.51|272.71|0
1644312330000|2022-02-08 09:25:30|274.61|272.81|274.61|272.81|274.72|272.92|274.61|272.81|0
1644312340000|2022-02-08 09:25:40|274.83|273.03|274.82|273.02|275.04|273.24|274.72|272.92|0
1644312350000|2022-02-08 09:25:50|274.94|273.14|274.82|273.02|274.94|273.14|274.82|273.02|0
1644312360000|2022-02-08 09:26:00|275.04|273.24|275.9|274.1|275.9|274.1|275.04|273.24|0
1644312370000|2022-02-08 09:26:10|275.58|273.78|275.69|273.89|275.8|274|275.58|273.78|0
1644312380000|2022-02-08 09:26:20|275.47|273.67|275.8|274|275.8|274|275.47|273.67|0
1644312390000|2022-02-08 09:26:30|275.47|273.67|275.04|273.24|275.47|273.67|275.04|273.24|0
1644312400000|2022-02-08 09:26:40|275.26|273.46|275.26|273.46|275.47|273.67|275.26|273.46|0
1644312410000|2022-02-08 09:26:50|275.47|273.67|275.47|273.67|275.47|273.67|275.37|273.57|0
1644312420000|2022-02-08 09:27:00|275.37|273.57|275.47|273.67|275.47|273.67|275.37|273.57|0
1644312430000|2022-02-08 09:27:10|275.58|273.78|275.58|273.78|275.58|273.78|275.47|273.67|0
1644312440000|2022-02-08 09:27:20|275.9|274.1|275.9|274.1|275.9|274.1|275.9|274.1|0
1644312450000|2022-02-08 09:27:30|275.8|274|275.8|274|275.8|274|275.8|274|0
1644312460000|2022-02-08 09:27:40|275.69|273.89|275.37|273.57|275.69|273.89|275.37|273.57|0
1644312470000|2022-02-08 09:27:50|275.9|274.1|275.69|273.89|275.9|274.1|275.58|273.78|0
1644312480000|2022-02-08 09:28:00|275.8|274|275.8|274|275.9|274.1|275.8|274|0
1644312490000|2022-02-08 09:28:10|275.9|274.1|275.69|273.89|275.9|274.1|275.69|273.89|0
1644312500000|2022-02-08 09:28:20|275.9|274.1|275.9|274.1|275.9|274.1|275.69|273.89|0
1644312510000|2022-02-08 09:28:30|276.01|274.21|275.9|274.1|276.01|274.21|275.9|274.1|0
1644312520000|2022-02-08 09:28:40|276.01|274.21|276.12|274.32|276.12|274.32|276.01|274.21|0
1644312530000|2022-02-08 09:28:50|275.9|274.1|275.9|274.1|275.9|274.1|275.9|274.1|0
1644312540000|2022-02-08 09:29:00|275.8|274|276.12|274.32|276.12|274.32|275.8|274|0
1644312550000|2022-02-08 09:29:10|276.01|274.21|276.12|274.32|276.12|274.32|275.9|274.1|0
1644312560000|2022-02-08 09:29:20|276.33|274.53|276.66|274.86|276.66|274.86|276.33|274.53|0
1644312570000|2022-02-08 09:29:30|276.76|274.96|277.2|275.4|277.2|275.4|276.76|274.96|0
1644312580000|2022-02-08 09:29:40|277.41|275.61|277.2|275.4|277.41|275.61|277.2|275.4|0
1644312590000|2022-02-08 09:29:50|277.31|275.51|277.41|275.61|277.41|275.61|277.31|275.51|0
1644312600000|2022-02-08 09:30:00|277.31|275.51|277.31|275.51|277.41|275.61|277.31|275.51|0
1644312610000|2022-02-08 09:30:10|277.41|275.61|277.41|275.61|277.52|275.72|277.41|275.61|0
1644312620000|2022-02-08 09:30:20|277.09|275.29|277.31|275.51|277.31|275.51|277.09|275.29|0
1644312630000|2022-02-08 09:30:30|277.2|275.4|277.09|275.29|277.2|275.4|277.09|275.29|0
1644312640000|2022-02-08 09:30:40|276.88|275.08|276.88|275.08|276.98|275.18|276.88|275.08|0
1644312650000|2022-02-08 09:30:50|276.98|275.18|276.88|275.08|276.98|275.18|276.88|275.08|0
1644312660000|2022-02-08 09:31:00|277.09|275.29|276.76|274.96|277.09|275.29|276.76|274.96|0
1644312670000|2022-02-08 09:31:10|276.88|275.08|276.98|275.18|276.98|275.18|276.88|275.08|0
1644312680000|2022-02-08 09:31:20|277.09|275.29|277.09|275.29|277.09|275.29|277.09|275.29|0
1644312690000|2022-02-08 09:31:30|276.98|275.18|276.76|274.96|276.98|275.18|276.66|274.86|0
1644312700000|2022-02-08 09:31:40|276.66|274.86|276.66|274.86|276.76|274.96|276.66|274.86|0
1644312710000|2022-02-08 09:31:50|276.88|275.08|277.31|275.51|277.31|275.51|276.88|275.08|0
1644312720000|2022-02-08 09:32:00|277.41|275.61|277.41|275.61|277.41|275.61|277.41|275.61|0
1644312730000|2022-02-08 09:32:10|277.63|275.83|278.06|276.26|278.17|276.37|277.63|275.83|0
1644312740000|2022-02-08 09:32:20|277.84|276.04|277.84|276.04|278.06|276.26|277.84|276.04|0
1644312750000|2022-02-08 09:32:30|277.74|275.94|277.84|276.04|277.84|276.04|277.74|275.94|0
1644312760000|2022-02-08 09:32:40|277.74|275.94|277.74|275.94|277.74|275.94|277.63|275.83|0
1644312770000|2022-02-08 09:32:50|277.41|275.61|277.41|275.61|277.52|275.72|277.41|275.61|0
1644312780000|2022-02-08 09:33:00|277.31|275.51|277.19|275.39|277.41|275.61|277.19|275.39|0
1644312790000|2022-02-08 09:33:10|277.09|275.29|276.76|274.96|277.09|275.29|276.76|274.96|0
1644312800000|2022-02-08 09:33:20|276.55|274.75|276.11|274.31|276.55|274.75|276.11|274.31|0
1644312810000|2022-02-08 09:33:30|276.33|274.53|276.55|274.75|276.55|274.75|276.33|274.53|0
1644312820000|2022-02-08 09:33:40|276.66|274.86|277.41|275.61|277.41|275.61|276.66|274.86|0
1644312830000|2022-02-08 09:33:50|278.06|276.26|278.17|276.37|278.28|276.48|278.06|276.26|0
1644312840000|2022-02-08 09:34:00|278.06|276.26|277.95|276.15|278.06|276.26|277.95|276.15|0
1644312850000|2022-02-08 09:34:10|278.17|276.37|277.84|276.04|278.17|276.37|277.84|276.04|0
1644312860000|2022-02-08 09:34:20|277.52|275.72|277.31|275.51|277.52|275.72|277.31|275.51|0
1644312870000|2022-02-08 09:34:30|277.41|275.61|277.74|275.94|277.74|275.94|277.41|275.61|0
1644312880000|2022-02-08 09:34:40|277.63|275.83|277.52|275.72|277.63|275.83|277.52|275.72|0
1644312890000|2022-02-08 09:34:50|277.74|275.94|277.84|276.04|277.84|276.04|277.74|275.94|0
1644312900000|2022-02-08 09:35:00|277.95|276.15|278.06|276.26|278.17|276.37|277.95|276.15|0
1644312910000|2022-02-08 09:35:10|277.95|276.15|277.84|276.04|277.95|276.15|277.84|276.04|0
1644312920000|2022-02-08 09:35:20|277.63|275.83|277.84|276.04|277.84|276.04|277.63|275.83|0
1644312930000|2022-02-08 09:35:30|277.74|275.94|278.06|276.26|278.06|276.26|277.74|275.94|0
1644312940000|2022-02-08 09:35:40|277.95|276.15|278.27|276.47|278.27|276.47|277.95|276.15|0
1644312950000|2022-02-08 09:35:50|278.39|276.59|278.17|276.37|278.39|276.59|278.06|276.26|0
1644312960000|2022-02-08 09:36:00|278.06|276.26|277.84|276.04|278.17|276.37|277.84|276.04|0
1644312970000|2022-02-08 09:36:10|277.74|275.94|278.27|276.47|278.27|276.47|277.74|275.94|0
1644312980000|2022-02-08 09:36:20|278.17|276.37|278.06|276.26|278.27|276.47|278.06|276.26|0
1644312990000|2022-02-08 09:36:30|278.17|276.37|278.06|276.26|278.17|276.37|278.06|276.26|0
1644313000000|2022-02-08 09:36:40|278.17|276.37|278.17|276.37|278.17|276.37|278.17|276.37|0
1644313010000|2022-02-08 09:36:50|278.06|276.26|277.74|275.94|278.06|276.26|277.74|275.94|0
1644313020000|2022-02-08 09:37:00|277.62|275.82|277.62|275.82|277.62|275.82|277.62|275.82|0
1644313030000|2022-02-08 09:37:10|277.74|275.94|277.84|276.04|277.84|276.04|277.74|275.94|0
1644313040000|2022-02-08 09:37:20|277.74|275.94|277.74|275.94|277.84|276.04|277.62|275.82|0
1644313050000|2022-02-08 09:37:30|277.84|276.04|277.62|275.82|277.84|276.04|277.62|275.82|0
1644313060000|2022-02-08 09:37:40|277.84|276.04|277.84|276.04|278.05|276.25|277.84|276.04|0
1644313070000|2022-02-08 09:37:50|277.01|275.21|277.23|275.43|277.23|275.43|277.01|275.21|0
1644313080000|2022-02-08 09:38:00|277.11|275.31|277.01|275.21|277.11|275.31|277.01|275.21|0
1644313090000|2022-02-08 09:38:10|277.23|275.43|276.9|275.1|277.23|275.43|276.9|275.1|0
1644313100000|2022-02-08 09:38:20|276.68|274.88|276.9|275.1|276.9|275.1|276.68|274.88|0
1644313110000|2022-02-08 09:38:30|276.79|274.99|276.68|274.88|276.79|274.99|276.68|274.88|0
1644313120000|2022-02-08 09:38:40|276.46|274.66|276.57|274.77|276.57|274.77|276.46|274.66|0
1644313130000|2022-02-08 09:38:50|276.46|274.66|276.36|274.56|276.46|274.66|276.36|274.56|0
1644313140000|2022-02-08 09:39:00|276.57|274.77|276.9|275.1|277.01|275.21|276.57|274.77|0
1644313150000|2022-02-08 09:39:10|276.79|274.99|277.11|275.31|277.11|275.31|276.79|274.99|0
1644313160000|2022-02-08 09:39:20|276.9|275.1|276.79|274.99|276.9|275.1|276.79|274.99|0
1644313170000|2022-02-08 09:39:30|276.9|275.1|277.01|275.21|277.01|275.21|276.9|275.1|0
1644313180000|2022-02-08 09:39:40|276.9|275.1|277.01|275.21|277.01|275.21|276.9|275.1|0
1644313190000|2022-02-08 09:39:50|277.11|275.31|277.01|275.21|277.44|275.64|277.01|275.21|0
1644313200000|2022-02-08 09:40:00|277.11|275.31|276.9|275.1|277.11|275.31|276.9|275.1|0
1644313210000|2022-02-08 09:40:10|276.68|274.88|276.57|274.77|276.68|274.88|276.57|274.77|0
1644313220000|2022-02-08 09:40:20|276.68|274.88|276.46|274.66|276.68|274.88|276.46|274.66|0
1644313230000|2022-02-08 09:40:30|276.57|274.77|276.68|274.88|276.68|274.88|276.46|274.66|0
1644313240000|2022-02-08 09:40:40|276.57|274.77|276.14|274.34|276.68|274.88|276.14|274.34|0
1644313250000|2022-02-08 09:40:50|276.24|274.44|276.79|274.99|276.79|274.99|276.24|274.44|0
1644313260000|2022-02-08 09:41:00|277.01|275.21|277.01|275.21|277.11|275.31|277.01|275.21|0
1644313270000|2022-02-08 09:41:10|276.89|275.09|277.01|275.21|277.01|275.21|276.89|275.09|0
1644313280000|2022-02-08 09:41:20|276.89|275.09|277.11|275.31|277.11|275.31|276.89|275.09|0
1644313290000|2022-02-08 09:41:30|277.01|275.21|277.22|275.42|277.22|275.42|277.01|275.21|0
1644313300000|2022-02-08 09:41:40|276.89|275.09|277.01|275.21|277.01|275.21|276.89|275.09|0
1644313310000|2022-02-08 09:41:50|277.11|275.31|277.22|275.42|277.22|275.42|276.89|275.09|0
1644313320000|2022-02-08 09:42:00|277.01|275.21|277.01|275.21|277.01|275.21|277.01|275.21|0
1644313330000|2022-02-08 09:42:10|277.11|275.31|277.33|275.53|277.33|275.53|277.11|275.31|0
1644313340000|2022-02-08 09:42:20|277.44|275.64|277.76|275.96|277.76|275.96|277.44|275.64|0
1644313350000|2022-02-08 09:42:30|277.88|276.08|278.2|276.4|278.2|276.4|277.76|275.96|0
1644313360000|2022-02-08 09:42:40|278.09|276.29|278.63|276.83|278.63|276.83|278.09|276.29|0
1644313370000|2022-02-08 09:42:50|278.53|276.73|278.75|276.95|278.75|276.95|278.53|276.73|0
1644313380000|2022-02-08 09:43:00|278.63|276.83|278.63|276.83|278.63|276.83|278.53|276.73|0
1644313390000|2022-02-08 09:43:10|278.42|276.62|278.31|276.51|278.42|276.62|278.31|276.51|0
1644313400000|2022-02-08 09:43:20|278.63|276.83|278.85|277.05|278.85|277.05|278.63|276.83|0
1644313410000|2022-02-08 09:43:30|278.75|276.95|278.85|277.05|278.85|277.05|278.75|276.95|0
1644313420000|2022-02-08 09:43:40|279.07|277.27|279.18|277.38|279.18|277.38|279.07|277.27|0
1644313430000|2022-02-08 09:43:50|279.29|277.49|279.07|277.27|279.29|277.49|279.07|277.27|0
1644313440000|2022-02-08 09:44:00|278.63|276.83|278.53|276.73|278.63|276.83|278.53|276.73|0
1644313450000|2022-02-08 09:44:10|278.63|276.83|278.41|276.61|278.63|276.83|278.41|276.61|0
1644313460000|2022-02-08 09:44:20|278.53|276.73|278.63|276.83|278.63|276.83|278.53|276.73|0
1644313470000|2022-02-08 09:44:30|278.41|276.61|278.41|276.61|278.53|276.73|278.41|276.61|0
1644313480000|2022-02-08 09:44:40|278.53|276.73|278.2|276.4|278.53|276.73|278.2|276.4|0
1644313490000|2022-02-08 09:44:50|278.41|276.61|278.31|276.51|278.41|276.61|278.31|276.51|0
1644313500000|2022-02-08 09:45:00|278.41|276.61|278.63|276.83|278.63|276.83|278.41|276.61|0
1644313510000|2022-02-08 09:45:10|278.53|276.73|278.63|276.83|278.63|276.83|278.41|276.61|0
1644313520000|2022-02-08 09:45:20|278.41|276.61|278.63|276.83|278.63|276.83|278.41|276.61|0
1644313530000|2022-02-08 09:45:30|278.53|276.73|278.41|276.61|278.53|276.73|278.41|276.61|0
1644313540000|2022-02-08 09:45:40|278.31|276.51|277.98|276.18|278.31|276.51|277.98|276.18|0
1644313550000|2022-02-08 09:45:50|278.09|276.29|277.98|276.18|278.2|276.4|277.98|276.18|0
1644313560000|2022-02-08 09:46:00|277.87|276.07|277.54|275.74|277.98|276.18|277.54|275.74|0
1644313570000|2022-02-08 09:46:10|277.66|275.86|277.44|275.64|277.66|275.86|277.33|275.53|0
1644313580000|2022-02-08 09:46:20|277.87|276.07|277.66|275.86|277.87|276.07|277.66|275.86|0
1644313590000|2022-02-08 09:46:30|277.54|275.74|277.33|275.53|277.54|275.74|277.33|275.53|0
1644313600000|2022-02-08 09:46:40|277.44|275.64|277.44|275.64|277.54|275.74|277.44|275.64|0
1644313610000|2022-02-08 09:46:50|277.54|275.74|277.33|275.53|277.54|275.74|277.33|275.53|0
1644313620000|2022-02-08 09:47:00|277.66|275.86|277.44|275.64|277.66|275.86|277.44|275.64|0
1644313630000|2022-02-08 09:47:10|277.54|275.74|277.76|275.96|277.76|275.96|277.54|275.74|0
1644313640000|2022-02-08 09:47:20|277.66|275.86|277.76|275.96|277.76|275.96|277.66|275.86|0
1644313650000|2022-02-08 09:47:30|277.98|276.18|278.53|276.73|278.53|276.73|277.98|276.18|0
1644313660000|2022-02-08 09:47:40|278.41|276.61|277.76|275.96|278.41|276.61|277.76|275.96|0
1644313670000|2022-02-08 09:47:50|277.87|276.07|277.87|276.07|277.87|276.07|277.76|275.96|0
1644313680000|2022-02-08 09:48:00|277.98|276.18|277.76|275.96|277.98|276.18|277.76|275.96|0
1644313690000|2022-02-08 09:48:10|277.87|276.07|277.76|275.96|277.98|276.18|277.76|275.96|0
1644313700000|2022-02-08 09:48:20|277.44|275.64|277.33|275.53|277.44|275.64|277.33|275.53|0
1644313710000|2022-02-08 09:48:30|276.79|274.99|277|275.2|277|275.2|276.79|274.99|0
1644313720000|2022-02-08 09:48:40|276.89|275.09|276.89|275.09|276.89|275.09|276.79|274.99|0
1644313730000|2022-02-08 09:48:50|277.11|275.31|277|275.2|277.11|275.31|277|275.2|0
1644313740000|2022-02-08 09:49:00|277.11|275.31|277.76|275.96|277.76|275.96|277.11|275.31|0
1644313750000|2022-02-08 09:49:10|277.66|275.86|277.54|275.74|277.66|275.86|277.54|275.74|0
1644313760000|2022-02-08 09:49:20|277.98|276.18|277.98|276.18|278.09|276.29|277.98|276.18|0
1644313770000|2022-02-08 09:49:30|278.09|276.29|277.98|276.18|278.09|276.29|277.98|276.18|0
1644313780000|2022-02-08 09:49:40|278.09|276.29|277.54|275.74|278.09|276.29|277.54|275.74|0
1644313790000|2022-02-08 09:49:50|277.44|275.64|277.66|275.86|277.66|275.86|277.44|275.64|0
1644313800000|2022-02-08 09:50:00|277.76|275.96|274.62|272.82|277.76|275.96|274.62|272.82|0
1644313810000|2022-02-08 09:50:10|275.81|274.01|272.99|271.19|275.81|274.01|272.99|271.19|0
1644313820000|2022-02-08 09:50:20|272.56|270.76|272.67|270.87|274.19|272.39|272.56|270.76|0
1644313830000|2022-02-08 09:50:30|272.89|271.09|272.03|270.23|272.89|271.09|272.03|270.23|0
1644313840000|2022-02-08 09:50:40|271.48|269.68|271.48|269.68|271.48|269.68|270.73|268.93|0
1644313850000|2022-02-08 09:50:50|271.81|270.01|272.78|270.98|272.78|270.98|271.48|269.68|0
1644313860000|2022-02-08 09:51:00|272.89|271.09|274.94|273.14|274.94|273.14|272.89|271.09|0
1644313870000|2022-02-08 09:51:10|275.7|273.9|275.81|274.01|275.81|274.01|274.94|273.14|0
1644313880000|2022-02-08 09:51:20|275.37|273.57|276.14|274.34|276.14|274.34|275.16|273.36|0
1644313890000|2022-02-08 09:51:30|276.35|274.55|275.59|273.79|276.35|274.55|275.59|273.79|0
1644313900000|2022-02-08 09:51:40|275.92|274.12|276.24|274.44|276.46|274.66|275.92|274.12|0
1644313910000|2022-02-08 09:51:50|276.35|274.55|276.67|274.87|276.67|274.87|276.35|274.55|0
1644313920000|2022-02-08 09:52:00|276.46|274.66|276.57|274.77|276.67|274.87|276.46|274.66|0
1644313930000|2022-02-08 09:52:10|276.46|274.66|276.14|274.34|276.46|274.66|276.14|274.34|0
1644313940000|2022-02-08 09:52:20|275.59|273.79|276.35|274.55|276.57|274.77|275.59|273.79|0
1644313950000|2022-02-08 09:52:30|276.24|274.44|276.13|274.33|276.35|274.55|276.13|274.33|0
1644313960000|2022-02-08 09:52:40|276.02|274.22|276.57|274.77|276.57|274.77|275.81|274.01|0
1644313970000|2022-02-08 09:52:50|278.31|276.51|278.31|276.51|278.63|276.83|278.31|276.51|0
1644313980000|2022-02-08 09:53:00|278.63|276.83|279.18|277.38|279.5|277.7|278.63|276.83|0
1644313990000|2022-02-08 09:53:10|279.06|277.26|279.06|277.26|279.18|277.38|278.74|276.94|0
1644314000000|2022-02-08 09:53:20|278.96|277.16|278.96|277.16|278.96|277.16|278.85|277.05|0
1644314010000|2022-02-08 09:53:30|279.28|277.48|278.96|277.16|279.72|277.92|278.96|277.16|0
1644314020000|2022-02-08 09:53:40|278.63|276.83|278.63|276.83|278.63|276.83|278.52|276.72|0
1644314030000|2022-02-08 09:53:50|278.41|276.61|278.85|277.05|278.85|277.05|278.41|276.61|0
1644314040000|2022-02-08 09:54:00|278.63|276.83|278.19|276.39|278.74|276.94|278.19|276.39|0
1644314050000|2022-02-08 09:54:10|278.31|276.51|278.19|276.39|278.41|276.61|278.19|276.39|0
1644314060000|2022-02-08 09:54:20|278.31|276.51|278.19|276.39|278.41|276.61|277.98|276.18|0
1644314070000|2022-02-08 09:54:30|277.98|276.18|278.96|277.16|278.96|277.16|277.98|276.18|0
1644314080000|2022-02-08 09:54:40|278.85|277.05|278.74|276.94|278.85|277.05|278.74|276.94|0
1644314090000|2022-02-08 09:54:50|278.96|277.16|279.06|277.26|279.06|277.26|278.63|276.83|0
1644314100000|2022-02-08 09:55:00|278.74|276.94|280.37|278.57|280.37|278.57|278.74|276.94|0
1644314110000|2022-02-08 09:55:10|280.81|279.01|281.03|279.23|281.03|279.23|280.81|279.01|0
1644314120000|2022-02-08 09:55:20|280.37|278.57|280.81|279.01|280.81|279.01|280.37|278.57|0
1644314130000|2022-02-08 09:55:30|281.02|279.22|281.58|279.78|281.58|279.78|280.81|279.01|0
1644314140000|2022-02-08 09:55:40|281.36|279.56|282.23|280.43|282.23|280.43|281.36|279.56|0
1644314150000|2022-02-08 09:55:50|282.45|280.65|282.23|280.43|282.45|280.65|282.12|280.32|0
1644314160000|2022-02-08 09:56:00|282.34|280.54|281.9|280.1|282.34|280.54|281.9|280.1|0
1644314170000|2022-02-08 09:56:10|282.01|280.21|282.01|280.21|282.01|280.21|281.9|280.1|0
1644314180000|2022-02-08 09:56:20|282.12|280.32|282.01|280.21|282.12|280.32|281.9|280.1|0
1644314190000|2022-02-08 09:56:30|281.9|280.1|281.79|279.99|282.23|280.43|281.79|279.99|0
1644314200000|2022-02-08 09:56:40|281.9|280.1|281.79|279.99|281.9|280.1|281.79|279.99|0
1644314210000|2022-02-08 09:56:50|282.01|280.21|281.9|280.1|282.01|280.21|281.68|279.88|0
1644314220000|2022-02-08 09:57:00|281.24|279.44|282.12|280.32|282.12|280.32|281.24|279.44|0
1644314230000|2022-02-08 09:57:10|281.46|279.66|281.36|279.56|281.46|279.66|281.02|279.22|0
1644314240000|2022-02-08 09:57:20|281.14|279.34|281.24|279.44|281.24|279.44|280.92|279.12|0
1644314250000|2022-02-08 09:57:30|281.36|279.56|281.57|279.77|281.57|279.77|281.36|279.56|0
1644314260000|2022-02-08 09:57:40|281.24|279.44|280.81|279.01|281.24|279.44|280.81|279.01|0
1644314270000|2022-02-08 09:57:50|280.59|278.79|280.59|278.79|280.7|278.9|280.59|278.79|0
1644314280000|2022-02-08 09:58:00|281.02|279.22|281.24|279.44|281.24|279.44|281.02|279.22|0
1644314290000|2022-02-08 09:58:10|281.02|279.22|281.14|279.34|281.36|279.56|280.81|279.01|0
1644314300000|2022-02-08 09:58:20|280.81|279.01|280.81|279.01|280.81|279.01|280.81|279.01|0
1644314310000|2022-02-08 09:58:30|281.24|279.44|281.24|279.44|281.24|279.44|281.24|279.44|0
1644314320000|2022-02-08 09:58:40|280.81|279.01|281.24|279.44|281.24|279.44|280.81|279.01|0
1644314330000|2022-02-08 09:58:50|281.46|279.66|281.68|279.88|281.9|280.1|281.46|279.66|0
1644314340000|2022-02-08 09:59:00|282.23|280.43|281.9|280.1|282.23|280.43|281.9|280.1|0
1644314350000|2022-02-08 09:59:10|281.79|279.99|282.77|280.97|282.77|280.97|281.79|279.99|0
1644314360000|2022-02-08 09:59:20|282.99|281.19|282.99|281.19|282.99|281.19|282.77|280.97|0
1644314370000|2022-02-08 09:59:30|283.1|281.3|282.12|280.32|283.1|281.3|282.12|280.32|0
1644314380000|2022-02-08 09:59:40|282.23|280.43|282.12|280.32|282.23|280.43|282.12|280.32|0
1644314390000|2022-02-08 09:59:50|282.01|280.21|282.01|280.21|282.01|280.21|282.01|280.21|0
1644314400000|2022-02-08 10:00:00|281.9|280.1|283.65|281.85|283.65|281.85|281.9|280.1|0
1644314410000|2022-02-08 10:00:10|283.98|282.18|283.87|282.07|283.98|282.18|283.43|281.63|0
1644314420000|2022-02-08 10:00:20|283.76|281.96|283.86|282.06|283.98|282.18|283.76|281.96|0
1644314430000|2022-02-08 10:00:30|283.65|281.85|283.54|281.74|283.76|281.96|283.54|281.74|0
1644314440000|2022-02-08 10:00:40|283.43|281.63|283.86|282.06|283.86|282.06|283.43|281.63|0
1644314450000|2022-02-08 10:00:50|283.65|281.85|283.43|281.63|283.65|281.85|283.21|281.41|0
1644314460000|2022-02-08 10:01:00|283.65|281.85|283.43|281.63|283.65|281.85|283.43|281.63|0
1644314470000|2022-02-08 10:01:10|283.21|281.41|283.21|281.41|283.43|281.63|283.21|281.41|0
1644314480000|2022-02-08 10:01:20|282.99|281.19|283.86|282.06|283.86|282.06|282.99|281.19|0
1644314490000|2022-02-08 10:01:30|283.65|281.85|283.65|281.85|283.65|281.85|283.43|281.63|0
1644314500000|2022-02-08 10:01:40|283.86|282.06|283.86|282.06|283.86|282.06|283.86|282.06|0
1644314520000|2022-02-08 10:02:00|284.08|282.28|284.96|283.16|285.4|283.6|284.08|282.28|0
1644314530000|2022-02-08 10:02:10|284.85|283.05|284.96|283.16|284.96|283.16|284.74|282.94|0
1644314540000|2022-02-08 10:02:20|284.74|282.94|284.74|282.94|284.85|283.05|284.74|282.94|0
1644314550000|2022-02-08 10:02:30|284.64|282.84|284.64|282.84|284.64|282.84|284.64|282.84|0
1644314560000|2022-02-08 10:02:40|284.52|282.72|284.52|282.72|284.52|282.72|284.3|282.5|0
1644314570000|2022-02-08 10:02:50|284.64|282.84|284.42|282.62|284.64|282.84|284.42|282.62|0
1644314580000|2022-02-08 10:03:00|284.52|282.72|284.52|282.72|284.52|282.72|284.52|282.72|0
1644314590000|2022-02-08 10:03:10|284.3|282.5|283.54|281.74|284.3|282.5|283.54|281.74|0
1644314600000|2022-02-08 10:03:20|283.43|281.63|284.3|282.5|284.52|282.72|283.43|281.63|0
1644314610000|2022-02-08 10:03:30|284.42|282.62|284.63|282.83|284.74|282.94|284.42|282.62|0
1644314620000|2022-02-08 10:03:40|284.52|282.72|284.52|282.72|284.74|282.94|284.52|282.72|0
1644314630000|2022-02-08 10:03:50|284.74|282.94|284.42|282.62|284.74|282.94|284.42|282.62|0
1644314640000|2022-02-08 10:04:00|284.3|282.5|283.86|282.06|284.3|282.5|283.64|281.84|0
1644314650000|2022-02-08 10:04:10|283.76|281.96|283.64|281.84|283.86|282.06|283.64|281.84|0
1644314660000|2022-02-08 10:04:20|283.43|281.63|283.43|281.63|283.43|281.63|283.43|281.63|0
1644314670000|2022-02-08 10:04:30|283.64|281.84|283.64|281.84|283.64|281.84|283.43|281.63|0
1644314680000|2022-02-08 10:04:40|283.86|282.06|283.98|282.18|284.08|282.28|283.86|282.06|0
1644314690000|2022-02-08 10:04:50|284.3|282.5|284.3|282.5|284.63|282.83|284.3|282.5|0
1644314700000|2022-02-08 10:05:00|284.42|282.62|284.3|282.5|284.42|282.62|284.3|282.5|0
1644314710000|2022-02-08 10:05:10|283.86|282.06|283.32|281.52|283.86|282.06|283.32|281.52|0
1644314720000|2022-02-08 10:05:20|283.54|281.74|283.21|281.41|283.64|281.84|283.21|281.41|0
1644314730000|2022-02-08 10:05:30|283.43|281.63|283.76|281.96|283.76|281.96|283.43|281.63|0
1644314740000|2022-02-08 10:05:40|283.42|281.62|283.64|281.84|283.64|281.84|283.42|281.62|0
1644314750000|2022-02-08 10:05:50|283.86|282.06|284.08|282.28|284.08|282.28|283.86|282.06|0
1644314760000|2022-02-08 10:06:00|284.3|282.5|284.3|282.5|284.3|282.5|284.2|282.4|0
1644314770000|2022-02-08 10:06:10|284.2|282.4|283.64|281.84|284.2|282.4|283.64|281.84|0
1644314780000|2022-02-08 10:06:20|283.76|281.96|283.64|281.84|283.86|282.06|283.64|281.84|0
1644314790000|2022-02-08 10:06:30|283.42|281.62|283.54|281.74|283.54|281.74|283.32|281.52|0
1644314800000|2022-02-08 10:06:40|283.86|282.06|283.76|281.96|283.86|282.06|283.64|281.84|0
1644314810000|2022-02-08 10:06:50|283.86|282.06|284.08|282.28|284.08|282.28|283.86|282.06|0
1644314820000|2022-02-08 10:07:00|284.3|282.5|283.98|282.18|284.3|282.5|283.86|282.06|0
1644314830000|2022-02-08 10:07:10|284.08|282.28|284.41|282.61|284.41|282.61|284.08|282.28|0
1644314840000|2022-02-08 10:07:20|284.52|282.72|284.3|282.5|284.52|282.72|284.3|282.5|0
1644314850000|2022-02-08 10:07:30|284.08|282.28|284.41|282.61|284.41|282.61|284.08|282.28|0
1644314860000|2022-02-08 10:07:40|284.08|282.28|283.76|281.96|284.08|282.28|283.64|281.84|0
1644314870000|2022-02-08 10:07:50|283.54|281.74|283.64|281.84|283.64|281.84|283.54|281.74|0
1644314880000|2022-02-08 10:08:00|283.42|281.62|283.64|281.84|283.86|282.06|283.42|281.62|0
1644314900000|2022-02-08 10:08:20|283.42|281.62|283.32|281.52|283.42|281.62|283.2|281.4|0
1644314910000|2022-02-08 10:08:30|283.42|281.62|283.1|281.3|283.54|281.74|283.1|281.3|0
1644314920000|2022-02-08 10:08:40|283.2|281.4|283.42|281.62|283.54|281.74|283.2|281.4|0
1644314930000|2022-02-08 10:08:50|283.32|281.52|283.64|281.84|283.64|281.84|282.99|281.19|0
1644314940000|2022-02-08 10:09:00|283.54|281.74|283.2|281.4|283.54|281.74|283.2|281.4|0
1644314950000|2022-02-08 10:09:10|282.88|281.08|282.55|280.75|282.88|281.08|282.55|280.75|0
1644314960000|2022-02-08 10:09:20|282.66|280.86|282.44|280.64|282.66|280.86|282.44|280.64|0
1644314970000|2022-02-08 10:09:30|282.55|280.75|282.55|280.75|282.55|280.75|282.33|280.53|0
1644314980000|2022-02-08 10:09:40|282.77|280.97|282.77|280.97|282.77|280.97|282.77|280.97|0
1644314990000|2022-02-08 10:09:50|282.66|280.86|282.55|280.75|282.66|280.86|282.55|280.75|0
1644315000000|2022-02-08 10:10:00|282.33|280.53|282.77|280.97|282.77|280.97|282.33|280.53|0
1644315010000|2022-02-08 10:10:10|283.1|281.3|283.42|281.62|283.42|281.62|283.1|281.3|0
1644315020000|2022-02-08 10:10:20|282.99|281.19|282.55|280.75|282.99|281.19|282.55|280.75|0
1644315030000|2022-02-08 10:10:30|282.44|280.64|282.44|280.64|282.55|280.75|282.44|280.64|0
1644315040000|2022-02-08 10:10:40|282.33|280.53|282.11|280.31|282.55|280.75|282.11|280.31|0
1644315050000|2022-02-08 10:10:50|282.22|280.42|282.11|280.31|282.22|280.42|282.11|280.31|0
1644315060000|2022-02-08 10:11:00|282.33|280.53|282.33|280.53|282.55|280.75|282.33|280.53|0
1644315070000|2022-02-08 10:11:10|282.22|280.42|282.11|280.31|282.22|280.42|282.11|280.31|0
1644315080000|2022-02-08 10:11:20|282.01|280.21|282.55|280.75|282.55|280.75|282.01|280.21|0
1644315090000|2022-02-08 10:11:30|282.66|280.86|282.33|280.53|282.66|280.86|282.33|280.53|0
1644315100000|2022-02-08 10:11:40|282.22|280.42|281.89|280.09|282.22|280.42|281.89|280.09|0
1644315110000|2022-02-08 10:11:50|282.01|280.21|282.22|280.42|282.33|280.53|282.01|280.21|0
1644315120000|2022-02-08 10:12:00|282.33|280.53|282.55|280.75|282.77|280.97|282.33|280.53|0
1644315130000|2022-02-08 10:12:10|282.33|280.53|282.33|280.53|282.33|280.53|282.22|280.42|0
1644315140000|2022-02-08 10:12:20|282.11|280.31|282.11|280.31|282.11|280.31|282.11|280.31|0
1644315150000|2022-02-08 10:12:30|282.33|280.53|282.55|280.75|282.55|280.75|282.33|280.53|0
1644315160000|2022-02-08 10:12:40|282.33|280.53|282.22|280.42|282.33|280.53|282.22|280.42|0
1644315170000|2022-02-08 10:12:50|282.33|280.53|282.55|280.75|282.55|280.75|282.33|280.53|0
1644315180000|2022-02-08 10:13:00|282.66|280.86|282.55|280.75|282.66|280.86|282.55|280.75|0
1644315190000|2022-02-08 10:13:10|282.88|281.08|282.44|280.64|282.88|281.08|282.33|280.53|0
1644315200000|2022-02-08 10:13:20|282.77|280.97|282.88|281.08|282.98|281.18|282.77|280.97|0
1644315210000|2022-02-08 10:13:30|282.98|281.18|282.98|281.18|283.2|281.4|282.98|281.18|0
1644315220000|2022-02-08 10:13:40|282.77|280.97|282.98|281.18|282.98|281.18|282.77|280.97|0
1644315230000|2022-02-08 10:13:50|282.88|281.08|282.88|281.08|282.88|281.08|282.88|281.08|0
1644315240000|2022-02-08 10:14:00|282.98|281.18|283.42|281.62|283.54|281.74|282.98|281.18|0
1644315250000|2022-02-08 10:14:10|283.32|281.52|283.42|281.62|283.42|281.62|283.32|281.52|0
1644315260000|2022-02-08 10:14:20|283.64|281.84|283.64|281.84|283.64|281.84|283.42|281.62|0
1644315270000|2022-02-08 10:14:30|283.42|281.62|283.64|281.84|283.64|281.84|283.42|281.62|0
1644315280000|2022-02-08 10:14:40|283.32|281.52|283.42|281.62|283.42|281.62|283.32|281.52|0
1644315290000|2022-02-08 10:14:50|283.64|281.84|284.3|282.5|284.3|282.5|283.64|281.84|0
1644315300000|2022-02-08 10:15:00|284.08|282.28|284.52|282.72|284.52|282.72|284.08|282.28|0
1644315310000|2022-02-08 10:15:10|284.3|282.5|284.52|282.72|284.52|282.72|284.3|282.5|0
1644315320000|2022-02-08 10:15:20|284.3|282.5|284.08|282.28|284.3|282.5|284.08|282.28|0
1644315330000|2022-02-08 10:15:30|283.86|282.06|283.64|281.84|283.86|282.06|283.64|281.84|0
1644315340000|2022-02-08 10:15:40|283.75|281.95|283.64|281.84|283.75|281.95|283.42|281.62|0
1644315350000|2022-02-08 10:15:50|283.75|281.95|283.97|282.17|283.97|282.17|283.75|281.95|0
1644315360000|2022-02-08 10:16:00|283.86|282.06|284.08|282.28|284.08|282.28|283.86|282.06|0
1644315370000|2022-02-08 10:16:10|284.19|282.39|284.08|282.28|284.3|282.5|284.08|282.28|0
1644315380000|2022-02-08 10:16:20|283.97|282.17|283.97|282.17|283.97|282.17|283.97|282.17|0
1644315390000|2022-02-08 10:16:30|284.08|282.28|283.97|282.17|284.3|282.5|283.86|282.06|0
1644315400000|2022-02-08 10:16:40|284.08|282.28|284.3|282.5|284.3|282.5|284.08|282.28|0
1644315410000|2022-02-08 10:16:50|284.52|282.72|284.3|282.5|284.52|282.72|284.3|282.5|0
1644315420000|2022-02-08 10:17:00|284.08|282.28|285.83|284.03|285.83|284.03|284.08|282.28|0
1644315430000|2022-02-08 10:17:10|286.05|284.25|286.05|284.25|286.05|284.25|285.83|284.03|0
1644315440000|2022-02-08 10:17:20|286.27|284.47|286.93|285.13|286.93|285.13|286.27|284.47|0
1644315450000|2022-02-08 10:17:30|286.82|285.02|287.37|285.57|287.37|285.57|286.82|285.02|0
1644315460000|2022-02-08 10:17:40|287.26|285.46|287.15|285.35|287.26|285.46|287.04|285.24|0
1644315470000|2022-02-08 10:17:50|286.93|285.13|287.37|285.57|287.37|285.57|286.93|285.13|0
1644315480000|2022-02-08 10:18:00|287.15|285.35|286.93|285.13|287.15|285.35|286.93|285.13|0
1644315490000|2022-02-08 10:18:10|286.71|284.91|286.93|285.13|287.04|285.24|286.71|284.91|0
1644315500000|2022-02-08 10:18:20|286.71|284.91|286.71|284.91|286.71|284.91|286.49|284.69|0
1644315510000|2022-02-08 10:18:30|286.93|285.13|286.49|284.69|286.93|285.13|286.49|284.69|0
1644315520000|2022-02-08 10:18:40|286.71|284.91|286.49|284.69|286.71|284.91|286.49|284.69|0
1644315530000|2022-02-08 10:18:50|286.6|284.8|286.71|284.91|286.71|284.91|286.6|284.8|0
1644315540000|2022-02-08 10:19:00|286.49|284.69|286.93|285.13|286.93|285.13|286.49|284.69|0
1644315550000|2022-02-08 10:19:10|286.6|284.8|286.49|284.69|286.71|284.91|286.49|284.69|0
1644315560000|2022-02-08 10:19:20|286.27|284.47|286.27|284.47|286.27|284.47|286.27|284.47|0
1644315570000|2022-02-08 10:19:30|286.05|284.25|286.27|284.47|286.27|284.47|285.83|284.03|0
1644315580000|2022-02-08 10:19:40|286.71|284.91|286.71|284.91|286.71|284.91|286.49|284.69|0
1644315590000|2022-02-08 10:19:50|286.49|284.69|286.49|284.69|286.49|284.69|286.49|284.69|0
1644315600000|2022-02-08 10:20:00|286.6|284.8|286.71|284.91|286.71|284.91|286.6|284.8|0
1644315610000|2022-02-08 10:20:10|286.27|284.47|286.05|284.25|286.49|284.69|286.05|284.25|0
1644315620000|2022-02-08 10:20:20|286.27|284.47|286.27|284.47|286.27|284.47|286.27|284.47|0
1644315630000|2022-02-08 10:20:30|286.05|284.25|285.61|283.81|286.05|284.25|285.61|283.81|0
1644315640000|2022-02-08 10:20:40|286.05|284.25|286.05|284.25|286.05|284.25|285.94|284.14|0
1644315650000|2022-02-08 10:20:50|285.83|284.03|286.05|284.25|286.05|284.25|285.83|284.03|0
1644315660000|2022-02-08 10:21:00|285.83|284.03|286.27|284.47|286.27|284.47|285.83|284.03|0
1644315670000|2022-02-08 10:21:10|286.49|284.69|286.27|284.47|286.49|284.69|286.05|284.25|0
1644315680000|2022-02-08 10:21:20|286.05|284.25|286.05|284.25|286.05|284.25|285.83|284.03|0
1644315690000|2022-02-08 10:21:30|286.16|284.36|286.49|284.69|286.49|284.69|286.16|284.36|0
1644315700000|2022-02-08 10:21:40|286.05|284.25|286.27|284.47|286.27|284.47|286.05|284.25|0
1644315710000|2022-02-08 10:21:50|286.49|284.69|286.27|284.47|286.49|284.69|286.27|284.47|0
1644315720000|2022-02-08 10:22:00|286.38|284.58|286.49|284.69|286.49|284.69|286.27|284.47|0
1644315730000|2022-02-08 10:22:10|286.27|284.47|286.71|284.91|286.71|284.91|286.27|284.47|0
1644315740000|2022-02-08 10:22:20|286.93|285.13|287.48|285.68|287.48|285.68|286.93|285.13|0
1644315750000|2022-02-08 10:22:30|287.59|285.79|287.59|285.79|287.81|286.01|287.59|285.79|0
1644315760000|2022-02-08 10:22:40|287.37|285.57|287.59|285.79|287.59|285.79|287.37|285.57|0
1644315770000|2022-02-08 10:22:50|287.15|285.35|286.71|284.91|287.15|285.35|286.71|284.91|0
1644315780000|2022-02-08 10:23:00|286.82|285.02|286.71|284.91|286.82|285.02|286.71|284.91|0
1644315790000|2022-02-08 10:23:10|286.82|285.02|286.49|284.69|286.82|285.02|286.49|284.69|0
1644315800000|2022-02-08 10:23:20|286.71|284.91|287.04|285.24|287.04|285.24|286.71|284.91|0
1644315810000|2022-02-08 10:23:30|287.15|285.35|287.59|285.79|287.81|286.01|287.15|285.35|0
1644315820000|2022-02-08 10:23:40|287.7|285.9|287.59|285.79|287.7|285.9|287.37|285.57|0
1644315830000|2022-02-08 10:23:50|287.81|286.01|287.7|285.9|287.81|286.01|287.7|285.9|0
1644315840000|2022-02-08 10:24:00|287.81|286.01|288.03|286.23|288.03|286.23|287.81|286.01|0
1644315850000|2022-02-08 10:24:10|287.81|286.01|288.03|286.23|288.03|286.23|287.81|286.01|0
1644315860000|2022-02-08 10:24:20|287.81|286.01|288.03|286.23|288.03|286.23|287.81|286.01|0
1644315870000|2022-02-08 10:24:30|288.25|286.45|288.25|286.45|288.25|286.45|288.03|286.23|0
1644315880000|2022-02-08 10:24:40|288.03|286.23|288.03|286.23|288.03|286.23|288.03|286.23|0
1644315890000|2022-02-08 10:24:50|288.14|286.34|287.81|286.01|288.14|286.34|287.81|286.01|0
1644315900000|2022-02-08 10:25:00|288.47|286.67|288.03|286.23|288.47|286.67|287.81|286.01|0
1644315910000|2022-02-08 10:25:10|288.25|286.45|287.7|285.9|288.25|286.45|287.59|285.79|0
1644315920000|2022-02-08 10:25:20|287.37|285.57|286.49|284.69|287.37|285.57|286.49|284.69|0
1644315930000|2022-02-08 10:25:30|286.71|284.91|287.15|285.35|287.15|285.35|286.71|284.91|0
1644315940000|2022-02-08 10:25:40|286.93|285.13|286.05|284.25|286.93|285.13|286.05|284.25|0
1644315950000|2022-02-08 10:25:50|286.49|284.69|286.27|284.47|286.49|284.69|286.27|284.47|0
1644315960000|2022-02-08 10:26:00|286.71|284.91|286.71|284.91|286.93|285.13|286.71|284.91|0
1644315970000|2022-02-08 10:26:10|286.05|284.25|286.71|284.91|286.71|284.91|286.05|284.25|0
1644315980000|2022-02-08 10:26:20|286.49|284.69|286.71|284.91|286.71|284.91|286.49|284.69|0
1644315990000|2022-02-08 10:26:30|287.04|285.24|287.15|285.35|287.15|285.35|286.93|285.13|0
1644316000000|2022-02-08 10:26:40|287.04|285.24|287.15|285.35|287.15|285.35|286.93|285.13|0
1644316010000|2022-02-08 10:26:50|286.93|285.13|286.93|285.13|287.15|285.35|286.93|285.13|0
1644316020000|2022-02-08 10:27:00|287.15|285.35|287.37|285.57|287.37|285.57|287.04|285.24|0
1644316030000|2022-02-08 10:27:10|287.15|285.35|287.15|285.35|287.15|285.35|286.93|285.13|0
1644316040000|2022-02-08 10:27:20|287.26|285.46|286.93|285.13|287.26|285.46|286.93|285.13|0
1644316050000|2022-02-08 10:27:30|287.15|285.35|286.82|285.02|287.15|285.35|286.71|284.91|0
1644316060000|2022-02-08 10:27:40|286.93|285.13|286.71|284.91|286.93|285.13|286.71|284.91|0
1644316070000|2022-02-08 10:27:50|286.6|284.8|286.27|284.47|286.6|284.8|286.27|284.47|0
1644316080000|2022-02-08 10:28:00|286.49|284.69|286.49|284.69|286.49|284.69|286.38|284.58|0
1644316090000|2022-02-08 10:28:10|286.6|284.8|286.49|284.69|286.6|284.8|286.49|284.69|0
1644316100000|2022-02-08 10:28:20|286.27|284.47|286.05|284.25|286.27|284.47|286.05|284.25|0
1644316110000|2022-02-08 10:28:30|286.27|284.47|286.27|284.47|286.27|284.47|286.27|284.47|0
1644316120000|2022-02-08 10:28:40|286.05|284.25|284.41|282.61|286.05|284.25|284.41|282.61|0
1644316130000|2022-02-08 10:28:50|284.29|282.49|284.73|282.93|284.73|282.93|284.29|282.49|0
1644316140000|2022-02-08 10:29:00|285.17|283.37|285.39|283.59|285.39|283.59|284.62|282.82|0
1644316150000|2022-02-08 10:29:10|285.17|283.37|285.17|283.37|285.61|283.81|285.17|283.37|0
1644316160000|2022-02-08 10:29:20|285.39|283.59|285.39|283.59|285.61|283.81|285.39|283.59|0
1644316170000|2022-02-08 10:29:30|285.61|283.81|285.83|284.03|285.83|284.03|285.39|283.59|0
1644316180000|2022-02-08 10:29:40|285.39|283.59|285.5|283.7|285.5|283.7|285.17|283.37|0
1644316190000|2022-02-08 10:29:50|285.61|283.81|285.39|283.59|285.61|283.81|285.39|283.59|0
1644316200000|2022-02-08 10:30:00|285.5|283.7|285.83|284.03|285.83|284.03|285.39|283.59|0
1644316210000|2022-02-08 10:30:10|285.5|283.7|285.39|283.59|285.5|283.7|285.39|283.59|0
1644316220000|2022-02-08 10:30:20|285.5|283.7|285.39|283.59|285.5|283.7|285.39|283.59|0
1644316230000|2022-02-08 10:30:30|285.5|283.7|285.17|283.37|285.5|283.7|285.17|283.37|0
1644316240000|2022-02-08 10:30:40|284.73|282.93|284.73|282.93|284.73|282.93|284.73|282.93|0
1644316250000|2022-02-08 10:30:50|284.84|283.04|284.95|283.15|284.95|283.15|284.84|283.04|0
1644316260000|2022-02-08 10:31:00|284.73|282.93|284.73|282.93|284.73|282.93|284.73|282.93|0
1644316280000|2022-02-08 10:31:20|284.07|282.27|284.07|282.27|284.07|282.27|284.07|282.27|0
1644316290000|2022-02-08 10:31:30|283.85|282.05|283.85|282.05|283.85|282.05|283.85|282.05|0
1644316300000|2022-02-08 10:31:40|284.07|282.27|283.97|282.17|284.07|282.27|283.97|282.17|0
1644316310000|2022-02-08 10:31:50|283.85|282.05|283.85|282.05|283.97|282.17|283.85|282.05|0
1644316320000|2022-02-08 10:32:00|283.63|281.83|283.85|282.05|283.85|282.05|283.63|281.83|0
1644316330000|2022-02-08 10:32:10|283.63|281.83|283.63|281.83|283.75|281.95|283.63|281.83|0
1644316340000|2022-02-08 10:32:20|283.53|281.73|283.41|281.61|283.63|281.83|283.41|281.61|0
1644316350000|2022-02-08 10:32:30|283.63|281.83|284.07|282.27|284.07|282.27|283.63|281.83|0
1644316360000|2022-02-08 10:32:40|283.97|282.17|283.97|282.17|283.97|282.17|283.97|282.17|0
1644316370000|2022-02-08 10:32:50|283.85|282.05|284.29|282.49|284.29|282.49|283.85|282.05|0
1644316380000|2022-02-08 10:33:00|283.75|281.95|283.63|281.83|283.97|282.17|283.63|281.83|0
1644316390000|2022-02-08 10:33:10|283.41|281.61|283.41|281.61|283.41|281.61|283.41|281.61|0
1644316400000|2022-02-08 10:33:20|283.63|281.83|284.51|282.71|284.51|282.71|283.63|281.83|0
1644316410000|2022-02-08 10:33:30|284.29|282.49|284.62|282.82|284.62|282.82|284.29|282.49|0
1644316420000|2022-02-08 10:33:40|284.84|283.04|284.95|283.15|284.95|283.15|284.84|283.04|0
1644316430000|2022-02-08 10:33:50|284.51|282.71|284.62|282.82|284.62|282.82|284.51|282.71|0
1644316440000|2022-02-08 10:34:00|284.51|282.71|284.51|282.71|284.51|282.71|284.51|282.71|0
1644316450000|2022-02-08 10:34:10|284.29|282.49|284.4|282.6|284.4|282.6|284.29|282.49|0
1644316460000|2022-02-08 10:34:20|284.29|282.49|284.4|282.6|284.4|282.6|284.29|282.49|0
1644316470000|2022-02-08 10:34:30|284.29|282.49|284.29|282.49|284.51|282.71|284.29|282.49|0
1644316480000|2022-02-08 10:34:40|284.4|282.6|284.4|282.6|284.51|282.71|284.4|282.6|0
1644316490000|2022-02-08 10:34:50|284.51|282.71|284.29|282.49|284.51|282.71|284.29|282.49|0
1644316500000|2022-02-08 10:35:00|284.4|282.6|284.51|282.71|284.51|282.71|284.18|282.38|0
1644316510000|2022-02-08 10:35:10|284.29|282.49|284.29|282.49|284.29|282.49|284.07|282.27|0
1644316520000|2022-02-08 10:35:20|284.18|282.38|284.07|282.27|284.18|282.38|284.07|282.27|0
1644316530000|2022-02-08 10:35:30|283.85|282.05|284.07|282.27|284.07|282.27|283.85|282.05|0
1644316540000|2022-02-08 10:35:40|284.29|282.49|284.4|282.6|284.51|282.71|284.29|282.49|0
1644316550000|2022-02-08 10:35:50|284.29|282.49|284.29|282.49|284.29|282.49|284.18|282.38|0
1644316560000|2022-02-08 10:36:00|283.85|282.05|284.29|282.49|284.29|282.49|283.85|282.05|0
1644316570000|2022-02-08 10:36:10|283.96|282.16|283.96|282.16|283.96|282.16|283.85|282.05|0
1644316580000|2022-02-08 10:36:20|283.85|282.05|283.96|282.16|284.07|282.27|283.85|282.05|0
1644316590000|2022-02-08 10:36:30|284.18|282.38|283.85|282.05|284.18|282.38|283.85|282.05|0
1644316600000|2022-02-08 10:36:40|283.63|281.83|283.41|281.61|283.63|281.83|283.41|281.61|0
1644316610000|2022-02-08 10:36:50|283.53|281.73|283.85|282.05|283.85|282.05|283.53|281.73|0
1644316620000|2022-02-08 10:37:00|284.07|282.27|284.07|282.27|284.07|282.27|283.96|282.16|0
1644316630000|2022-02-08 10:37:10|283.85|282.05|284.18|282.38|284.18|282.38|283.85|282.05|0
1644316640000|2022-02-08 10:37:20|284.29|282.49|284.73|282.93|284.84|283.04|284.29|282.49|0
1644316650000|2022-02-08 10:37:30|284.51|282.71|284.51|282.71|284.51|282.71|284.51|282.71|0
1644316670000|2022-02-08 10:37:50|284.29|282.49|284.29|282.49|284.29|282.49|284.29|282.49|0
1644316680000|2022-02-08 10:38:00|284.62|282.82|284.29|282.49|284.62|282.82|284.07|282.27|0
1644316690000|2022-02-08 10:38:10|284.18|282.38|284.4|282.6|284.4|282.6|284.18|282.38|0
1644316700000|2022-02-08 10:38:20|284.29|282.49|284.31|282.51|284.51|282.71|284.29|282.49|0
1644316710000|2022-02-08 10:38:30|284.42|282.62|284.75|282.95|284.75|282.95|284.42|282.62|0
1644316720000|2022-02-08 10:38:40|284.53|282.73|284.53|282.73|284.53|282.73|284.42|282.62|0
1644316730000|2022-02-08 10:38:50|284.31|282.51|284.2|282.4|284.31|282.51|284.2|282.4|0
1644316740000|2022-02-08 10:39:00|284.09|282.29|283.87|282.07|284.09|282.29|283.87|282.07|0
1644316750000|2022-02-08 10:39:10|284.09|282.29|284.2|282.4|284.2|282.4|284.09|282.29|0
1644316760000|2022-02-08 10:39:20|284.42|282.62|284.09|282.29|284.42|282.62|283.98|282.18|0
1644316770000|2022-02-08 10:39:30|284.31|282.51|284.31|282.51|284.31|282.51|284.2|282.4|0
1644316780000|2022-02-08 10:39:40|284.2|282.4|284.31|282.51|284.31|282.51|284.2|282.4|0
1644316790000|2022-02-08 10:39:50|285.2|283.4|284.98|283.18|285.2|283.4|284.98|283.18|0
1644316800000|2022-02-08 10:40:00|285.1|283.3|285.64|283.84|285.64|283.84|285.1|283.3|0
1644316810000|2022-02-08 10:40:10|285.53|283.73|285.2|283.4|285.53|283.73|285.2|283.4|0
1644316820000|2022-02-08 10:40:20|285.1|283.3|285.2|283.4|285.31|283.51|285.1|283.3|0
1644316830000|2022-02-08 10:40:30|285.31|283.51|285.2|283.4|285.31|283.51|285.2|283.4|0
1644316840000|2022-02-08 10:40:40|284.98|283.18|285.31|283.51|285.31|283.51|284.98|283.18|0
1644316850000|2022-02-08 10:40:50|285.64|283.84|285.42|283.62|285.64|283.84|285.42|283.62|0
1644316860000|2022-02-08 10:41:00|285.31|283.51|285.31|283.51|285.31|283.51|285.31|283.51|0
1644316870000|2022-02-08 10:41:10|285.42|283.62|284.98|283.18|285.42|283.62|284.98|283.18|0
1644316880000|2022-02-08 10:41:20|285.2|283.4|285.2|283.4|285.2|283.4|285.2|283.4|0
1644316890000|2022-02-08 10:41:30|285.09|283.29|285.53|283.73|285.53|283.73|284.98|283.18|0
1644316900000|2022-02-08 10:41:40|285.75|283.95|285.64|283.84|285.75|283.95|285.64|283.84|0
1644316910000|2022-02-08 10:41:50|285.53|283.73|285.42|283.62|285.53|283.73|285.42|283.62|0
1644316920000|2022-02-08 10:42:00|285.31|283.51|285.2|283.4|285.31|283.51|285.2|283.4|0
1644316930000|2022-02-08 10:42:10|285.09|283.29|284.98|283.18|285.09|283.29|284.98|283.18|0
1644316940000|2022-02-08 10:42:20|285.09|283.29|285.09|283.29|285.09|283.29|285.09|283.29|0
1644316950000|2022-02-08 10:42:30|284.98|283.18|285.09|283.29|285.2|283.4|284.98|283.18|0
1644316960000|2022-02-08 10:42:40|285.2|283.4|285.2|283.4|285.42|283.62|285.2|283.4|0
1644316970000|2022-02-08 10:42:50|284.98|283.18|284.33|282.53|284.98|283.18|284.33|282.53|0
1644316980000|2022-02-08 10:43:00|284.54|282.74|284.44|282.64|284.54|282.74|284.44|282.64|0
1644316990000|2022-02-08 10:43:10|284.33|282.53|284.11|282.31|284.33|282.53|284.11|282.31|0
1644317000000|2022-02-08 10:43:20|284.33|282.53|284.22|282.42|284.33|282.53|284.11|282.31|0
1644317010000|2022-02-08 10:43:30|284.33|282.53|284.11|282.31|284.33|282.53|284.11|282.31|0
1644317020000|2022-02-08 10:43:40|283.89|282.09|284.11|282.31|284.11|282.31|283.89|282.09|0
1644317030000|2022-02-08 10:43:50|283.89|282.09|284.33|282.53|284.33|282.53|283.89|282.09|0
1644317040000|2022-02-08 10:44:00|284.11|282.31|284.22|282.42|284.22|282.42|284.11|282.31|0
1644317050000|2022-02-08 10:44:10|284.33|282.53|283.89|282.09|284.33|282.53|283.89|282.09|0
1644317060000|2022-02-08 10:44:20|284.11|282.31|284.33|282.53|284.33|282.53|284.11|282.31|0
1644317070000|2022-02-08 10:44:30|284.54|282.74|284.76|282.96|284.76|282.96|284.54|282.74|0
1644317080000|2022-02-08 10:44:40|284.54|282.74|284.66|282.86|284.76|282.96|284.54|282.74|0
1644317090000|2022-02-08 10:44:50|284.54|282.74|284.33|282.53|284.54|282.74|284.33|282.53|0
1644317100000|2022-02-08 10:45:00|284.11|282.31|283.89|282.09|284.11|282.31|283.89|282.09|0
1644317110000|2022-02-08 10:45:10|283.78|281.98|284.22|282.42|284.22|282.42|283.67|281.87|0
1644317120000|2022-02-08 10:45:20|284.11|282.31|284.33|282.53|284.33|282.53|284.11|282.31|0
1644317130000|2022-02-08 10:45:30|283.89|282.09|283.89|282.09|283.89|282.09|283.89|282.09|0
1644317150000|2022-02-08 10:45:50|283.78|281.98|283.78|281.98|283.78|281.98|283.67|281.87|0
1644317160000|2022-02-08 10:46:00|283.89|282.09|283.78|281.98|283.89|282.09|283.78|281.98|0
1644317170000|2022-02-08 10:46:10|283.67|281.87|283.89|282.09|283.89|282.09|283.67|281.87|0
1644317210000|2022-02-08 10:46:50|284.76|282.96|284.32|282.52|284.76|282.96|284.32|282.52|0
1644317220000|2022-02-08 10:47:00|284.44|282.64|284.32|282.52|284.54|282.74|284.32|282.52|0
1644317230000|2022-02-08 10:47:10|284.54|282.74|284.32|282.52|284.54|282.74|284.32|282.52|0
1644317250000|2022-02-08 10:47:30|284.54|282.74|284.32|282.52|284.54|282.74|284.32|282.52|0
1644317270000|2022-02-08 10:47:50|284.11|282.31|283.89|282.09|284.11|282.31|283.89|282.09|0
1644317280000|2022-02-08 10:48:00|284.32|282.52|284.76|282.96|284.76|282.96|284.32|282.52|0
1644317290000|2022-02-08 10:48:10|284.98|283.18|284.98|283.18|284.98|283.18|284.76|282.96|0
1644317300000|2022-02-08 10:48:20|285.2|283.4|284.76|282.96|285.2|283.4|284.76|282.96|0
1644317310000|2022-02-08 10:48:30|284.66|282.86|284.76|282.96|284.98|283.18|284.66|282.86|0
1644317330000|2022-02-08 10:48:50|284.54|282.74|284.76|282.96|284.76|282.96|284.54|282.74|0
1644317340000|2022-02-08 10:49:00|284.54|282.74|284.32|282.52|284.54|282.74|284.32|282.52|0
1644317350000|2022-02-08 10:49:10|284.11|282.31|284.11|282.31|284.11|282.31|284.11|282.31|0
1644317360000|2022-02-08 10:49:20|284.22|282.42|283.67|281.87|284.22|282.42|283.67|281.87|0
1644317370000|2022-02-08 10:49:30|283.78|281.98|283.45|281.65|283.78|281.98|283.45|281.65|0
1644317380000|2022-02-08 10:49:40|283.67|281.87|283.45|281.65|283.67|281.87|283.45|281.65|0
1644317390000|2022-02-08 10:49:50|283.23|281.43|283.23|281.43|283.23|281.43|283.23|281.43|0
1644317400000|2022-02-08 10:50:00|283.02|281.22|282.58|280.78|283.02|281.22|282.58|280.78|0
1644317410000|2022-02-08 10:50:10|282.36|280.56|282.91|281.11|283.23|281.43|282.36|280.56|0
1644317420000|2022-02-08 10:50:20|282.8|281|282.36|280.56|282.8|281|282.36|280.56|0
1644317440000|2022-02-08 10:50:40|282.58|280.78|282.69|280.89|282.69|280.89|282.58|280.78|0
1644317450000|2022-02-08 10:50:50|283.23|281.43|283.23|281.43|283.45|281.65|283.23|281.43|0
1644317460000|2022-02-08 10:51:00|283.02|281.22|283.67|281.87|283.67|281.87|283.02|281.22|0
1644317470000|2022-02-08 10:51:10|283.89|282.09|284.32|282.52|284.32|282.52|283.89|282.09|0
1644317490000|2022-02-08 10:51:30|284.44|282.64|284.32|282.52|284.44|282.64|284.32|282.52|0
1644317500000|2022-02-08 10:51:40|284.98|283.18|285.2|283.4|285.2|283.4|284.98|283.18|0
1644317510000|2022-02-08 10:51:50|284.98|283.18|284.76|282.96|284.98|283.18|284.76|282.96|0
1644317520000|2022-02-08 10:52:00|284.54|282.74|284.98|283.18|284.98|283.18|284.54|282.74|0
1644317530000|2022-02-08 10:52:10|284.76|282.96|284.76|282.96|284.98|283.18|284.76|282.96|0
1644317540000|2022-02-08 10:52:20|284.98|283.18|285.41|283.61|285.41|283.61|284.98|283.18|0
1644317550000|2022-02-08 10:52:30|285.53|283.73|285.41|283.61|285.53|283.73|285.41|283.61|0
1644317560000|2022-02-08 10:52:40|285.19|283.39|284.98|283.18|285.19|283.39|284.98|283.18|0
1644317570000|2022-02-08 10:52:50|285.19|283.39|285.19|283.39|285.19|283.39|285.19|283.39|0
1644317580000|2022-02-08 10:53:00|285.09|283.29|284.98|283.18|285.19|283.39|284.98|283.18|0
1644317590000|2022-02-08 10:53:10|284.76|282.96|284.76|282.96|284.76|282.96|284.76|282.96|0
1644317600000|2022-02-08 10:53:20|285.19|283.39|285.19|283.39|285.31|283.51|285.19|283.39|0
1644317610000|2022-02-08 10:53:30|284.98|283.18|284.98|283.18|284.98|283.18|284.98|283.18|0
1644317620000|2022-02-08 10:53:40|284.76|282.96|284.76|282.96|284.76|282.96|284.76|282.96|0
1644317630000|2022-02-08 10:53:50|284.65|282.85|284.76|282.96|284.76|282.96|284.65|282.85|0
1644317640000|2022-02-08 10:54:00|284.54|282.74|284.87|283.07|284.87|283.07|284.32|282.52|0
1644317650000|2022-02-08 10:54:10|284.98|283.18|284.98|283.18|284.98|283.18|284.98|283.18|0
1644317660000|2022-02-08 10:54:20|285.41|283.61|285.31|283.51|285.41|283.61|285.31|283.51|0
1644317670000|2022-02-08 10:54:30|285.19|283.39|285.19|283.39|285.19|283.39|285.09|283.29|0
1644317680000|2022-02-08 10:54:40|284.98|283.18|285.09|283.29|285.09|283.29|284.98|283.18|0
1644317690000|2022-02-08 10:54:50|284.98|283.18|285.31|283.51|285.31|283.51|284.98|283.18|0
1644317700000|2022-02-08 10:55:00|285.41|283.61|285.19|283.39|285.41|283.61|285.19|283.39|0
1644317710000|2022-02-08 10:55:10|284.98|283.18|285.09|283.29|285.09|283.29|284.98|283.18|0
1644317720000|2022-02-08 10:55:20|284.76|282.96|284.76|282.96|284.76|282.96|284.65|282.85|0
1644317730000|2022-02-08 10:55:30|284.54|282.74|284.32|282.52|284.54|282.74|284.32|282.52|0
1644317740000|2022-02-08 10:55:40|284.54|282.74|284.54|282.74|284.54|282.74|284.54|282.74|0
1644317750000|2022-02-08 10:55:50|284.43|282.63|284.43|282.63|284.43|282.63|284.43|282.63|0
1644317760000|2022-02-08 10:56:00|284.32|282.52|284.43|282.63|284.54|282.74|284.32|282.52|0
1644317770000|2022-02-08 10:56:10|284.54|282.74|284.43|282.63|284.54|282.74|284.43|282.63|0
1644317780000|2022-02-08 10:56:20|284.54|282.74|284.43|282.63|284.54|282.74|284.32|282.52|0
1644317790000|2022-02-08 10:56:30|284.32|282.52|284.54|282.74|284.54|282.74|284.32|282.52|0
1644317800000|2022-02-08 10:56:40|284.32|282.52|284.54|282.74|284.54|282.74|284.32|282.52|0
1644317820000|2022-02-08 10:57:00|284.32|282.52|284.54|282.74|284.54|282.74|284.32|282.52|0
1644317830000|2022-02-08 10:57:10|284.32|282.52|284.54|282.74|284.54|282.74|284.32|282.52|0
1644317840000|2022-02-08 10:57:20|284.43|282.63|284.54|282.74|284.54|282.74|284.43|282.63|0
1644317860000|2022-02-08 10:57:40|284.32|282.52|284.32|282.52|284.32|282.52|284.32|282.52|0
1644317870000|2022-02-08 10:57:50|284.54|282.74|284.22|282.42|284.54|282.74|284.22|282.42|0
1644317880000|2022-02-08 10:58:00|284.32|282.52|284.32|282.52|284.54|282.74|284.32|282.52|0
1644317890000|2022-02-08 10:58:10|284|282.2|284|282.2|284|282.2|284|282.2|0
1644317900000|2022-02-08 10:58:20|284.32|282.52|284.32|282.52|284.54|282.74|284.32|282.52|0
1644317910000|2022-02-08 10:58:30|284.54|282.74|284.54|282.74|284.54|282.74|284.54|282.74|0
1644317920000|2022-02-08 10:58:40|284.32|282.52|284.43|282.63|284.43|282.63|284.32|282.52|0
1644317930000|2022-02-08 10:58:50|284.32|282.52|284.21|282.41|284.32|282.52|284.21|282.41|0
1644317940000|2022-02-08 10:59:00|284.32|282.52|284.32|282.52|284.32|282.52|284.32|282.52|0
1644317950000|2022-02-08 10:59:10|284.54|282.74|284.32|282.52|284.54|282.74|284.32|282.52|0
1644317970000|2022-02-08 10:59:30|284.43|282.63|284.54|282.74|284.54|282.74|284.43|282.63|0
1644318000000|2022-02-08 11:00:00|284.32|282.52|283.67|281.87|284.32|282.52|283.67|281.87|0
1644318010000|2022-02-08 11:00:10|284.32|282.52|284.21|282.41|284.54|282.74|284.21|282.41|0
1644318030000|2022-02-08 11:00:30|284.43|282.63|284.32|282.52|284.43|282.63|284.32|282.52|0
1644318040000|2022-02-08 11:00:40|284.54|282.74|284.54|282.74|284.54|282.74|284.54|282.74|0
1644318080000|2022-02-08 11:01:20|284.75|282.95|285.19|283.39|285.19|283.39|284.75|282.95|0
1644318090000|2022-02-08 11:01:30|285.41|283.61|285.41|283.61|285.41|283.61|285.41|283.61|0
1644318100000|2022-02-08 11:01:40|285.63|283.83|286.94|285.14|286.94|285.14|285.63|283.83|0
1644318110000|2022-02-08 11:01:50|287.16|285.36|287.38|285.58|287.6|285.8|287.16|285.36|0
1644318120000|2022-02-08 11:02:00|287.6|285.8|287.38|285.58|287.6|285.8|287.38|285.58|0
1644318130000|2022-02-08 11:02:10|287.6|285.8|287.81|286.01|288.03|286.23|287.6|285.8|0
1644318140000|2022-02-08 11:02:20|288.03|286.23|288.47|286.67|288.47|286.67|288.03|286.23|0
1644318150000|2022-02-08 11:02:30|288.69|286.89|288.69|286.89|288.91|287.11|288.69|286.89|0
1644318160000|2022-02-08 11:02:40|288.91|287.11|288.91|287.11|288.91|287.11|288.69|286.89|0
1644318170000|2022-02-08 11:02:50|289.02|287.22|289.02|287.22|289.02|287.22|288.91|287.11|0
1644318180000|2022-02-08 11:03:00|288.91|287.11|289.13|287.33|289.13|287.33|288.91|287.11|0
1644318190000|2022-02-08 11:03:10|289.02|287.22|288.69|286.89|289.02|287.22|288.69|286.89|0
1644318200000|2022-02-08 11:03:20|288.25|286.45|288.25|286.45|288.25|286.45|288.03|286.23|0
1644318210000|2022-02-08 11:03:30|288.59|286.79|288.03|286.23|288.59|286.79|288.03|286.23|0
1644318230000|2022-02-08 11:03:50|287.71|285.91|287.38|285.58|287.71|285.91|287.38|285.58|0
1644318240000|2022-02-08 11:04:00|287.16|285.36|287.16|285.36|287.38|285.58|287.16|285.36|0
1644318250000|2022-02-08 11:04:10|287.38|285.58|287.16|285.36|287.38|285.58|286.94|285.14|0
1644318260000|2022-02-08 11:04:20|287.27|285.47|287.05|285.25|287.27|285.47|287.05|285.25|0
1644318270000|2022-02-08 11:04:30|287.16|285.36|286.5|284.7|287.16|285.36|286.5|284.7|0
1644318280000|2022-02-08 11:04:40|286.72|284.92|286.5|284.7|286.72|284.92|286.5|284.7|0
1644318290000|2022-02-08 11:04:50|286.28|284.48|286.06|284.26|286.28|284.48|286.06|284.26|0
1644318300000|2022-02-08 11:05:00|286.18|284.38|286.28|284.48|286.4|284.6|286.18|284.38|0
1644318310000|2022-02-08 11:05:10|286.06|284.26|285.84|284.04|286.4|284.6|285.84|284.04|0
1644318320000|2022-02-08 11:05:20|285.63|283.83|285.41|283.61|285.63|283.83|285.41|283.61|0
1644318330000|2022-02-08 11:05:30|285.19|283.39|285.19|283.39|285.41|283.61|285.19|283.39|0
1644318340000|2022-02-08 11:05:40|285.41|283.61|285.3|283.5|285.41|283.61|285.08|283.28|0
1644318350000|2022-02-08 11:05:50|285.41|283.61|285.19|283.39|285.41|283.61|284.97|283.17|0
1644318360000|2022-02-08 11:06:00|284.97|283.17|284.87|283.07|284.97|283.17|284.75|282.95|0
1644318370000|2022-02-08 11:06:10|284.75|282.95|284.75|282.95|284.75|282.95|284.75|282.95|0
1644318380000|2022-02-08 11:06:20|284.53|282.73|284.75|282.95|284.75|282.95|284.53|282.73|0
1644318390000|2022-02-08 11:06:30|284.32|282.52|284.53|282.73|284.53|282.73|284.32|282.52|0
1644318400000|2022-02-08 11:06:40|284.75|282.95|284.87|283.07|284.87|283.07|284.75|282.95|0
1644318410000|2022-02-08 11:06:50|284.97|283.17|284.87|283.07|284.97|283.17|284.53|282.73|0
1644318420000|2022-02-08 11:07:00|284.75|282.95|284.75|282.95|284.97|283.17|284.75|282.95|0
1644318430000|2022-02-08 11:07:10|284.87|283.07|284.97|283.17|284.97|283.17|284.87|283.07|0
1644318440000|2022-02-08 11:07:20|285.63|283.83|285.96|284.16|285.96|284.16|285.41|283.61|0
1644318450000|2022-02-08 11:07:30|286.39|284.59|286.5|284.7|286.5|284.7|286.39|284.59|0
1644318460000|2022-02-08 11:07:40|286.39|284.59|286.06|284.26|286.39|284.59|286.06|284.26|0
1644318470000|2022-02-08 11:07:50|285.96|284.16|286.06|284.26|286.06|284.26|285.84|284.04|0
1644318480000|2022-02-08 11:08:00|286.18|284.38|286.28|284.48|286.28|284.48|286.18|284.38|0
1644318490000|2022-02-08 11:08:10|286.39|284.59|285.84|284.04|286.39|284.59|285.84|284.04|0
1644318500000|2022-02-08 11:08:20|285.62|283.82|285.84|284.04|285.84|284.04|285.52|283.72|0
1644318510000|2022-02-08 11:08:30|286.28|284.48|286.06|284.26|286.28|284.48|286.06|284.26|0
1644318520000|2022-02-08 11:08:40|286.18|284.38|286.18|284.38|286.28|284.48|286.18|284.38|0
1644318530000|2022-02-08 11:08:50|286.28|284.48|286.5|284.7|286.5|284.7|286.06|284.26|0
1644318540000|2022-02-08 11:09:00|285.52|283.72|286.61|284.81|286.61|284.81|285.52|283.72|0
1644318550000|2022-02-08 11:09:10|286.94|285.14|287.15|285.35|287.15|285.35|286.94|285.14|0
1644318560000|2022-02-08 11:09:20|287.05|285.25|287.27|285.47|287.27|285.47|287.05|285.25|0
1644318570000|2022-02-08 11:09:30|287.15|285.35|287.15|285.35|287.15|285.35|287.15|285.35|0
1644318580000|2022-02-08 11:09:40|287.37|285.57|287.27|285.47|287.37|285.57|287.27|285.47|0
1644318590000|2022-02-08 11:09:50|287.37|285.57|287.59|285.79|287.59|285.79|287.15|285.35|0
1644318600000|2022-02-08 11:10:00|287.37|285.57|287.59|285.79|287.59|285.79|287.15|285.35|0
1644318610000|2022-02-08 11:10:10|287.81|286.01|287.81|286.01|287.81|286.01|287.71|285.91|0
1644318620000|2022-02-08 11:10:20|287.37|285.57|288.03|286.23|288.03|286.23|287.37|285.57|0
1644318630000|2022-02-08 11:10:30|287.81|286.01|287.81|286.01|287.81|286.01|287.71|285.91|0
1644318640000|2022-02-08 11:10:40|288.03|286.23|288.25|286.45|288.25|286.45|288.03|286.23|0
1644318650000|2022-02-08 11:10:50|288.03|286.23|287.37|285.57|288.03|286.23|287.37|285.57|0
1644318660000|2022-02-08 11:11:00|287.59|285.79|287.37|285.57|287.71|285.91|287.37|285.57|0
1644318670000|2022-02-08 11:11:10|287.15|285.35|287.71|285.91|287.71|285.91|287.15|285.35|0
1644318680000|2022-02-08 11:11:20|287.81|286.01|287.37|285.57|287.81|286.01|287.37|285.57|0
1644318690000|2022-02-08 11:11:30|287.81|286.01|287.81|286.01|287.81|286.01|287.81|286.01|0
1644318700000|2022-02-08 11:11:40|287.59|285.79|288.25|286.45|288.25|286.45|287.59|285.79|0
1644318710000|2022-02-08 11:11:50|288.14|286.34|288.03|286.23|288.14|286.34|287.92|286.12|0
1644318720000|2022-02-08 11:12:00|287.71|285.91|287.81|286.01|287.92|286.12|287.71|285.91|0
1644318730000|2022-02-08 11:12:10|287.92|286.12|287.71|285.91|287.92|286.12|287.59|285.79|0
1644318740000|2022-02-08 11:12:20|287.81|286.01|287.92|286.12|287.92|286.12|287.81|286.01|0
1644318750000|2022-02-08 11:12:30|287.37|285.57|287.37|285.57|287.37|285.57|287.15|285.35|0
1644318760000|2022-02-08 11:12:40|287.49|285.69|287.49|285.69|287.49|285.69|287.49|285.69|0
1644318770000|2022-02-08 11:12:50|287.27|285.47|287.37|285.57|287.37|285.57|287.27|285.47|0
1644318780000|2022-02-08 11:13:00|287.49|285.69|287.92|286.12|287.92|286.12|287.49|285.69|0
1644318790000|2022-02-08 11:13:10|287.81|286.01|288.25|286.45|288.25|286.45|287.81|286.01|0
1644318800000|2022-02-08 11:13:20|288.36|286.56|288.25|286.45|288.36|286.56|288.03|286.23|0
1644318820000|2022-02-08 11:13:40|288.14|286.34|288.03|286.23|288.25|286.45|288.03|286.23|0
1644318830000|2022-02-08 11:13:50|288.14|286.34|288.14|286.34|288.36|286.56|288.14|286.34|0
1644318840000|2022-02-08 11:14:00|288.69|286.89|288.8|287|288.91|287.11|288.69|286.89|0
1644318850000|2022-02-08 11:14:10|288.69|286.89|288.25|286.45|288.69|286.89|288.25|286.45|0
1644318860000|2022-02-08 11:14:20|288.03|286.23|288.25|286.45|288.25|286.45|288.03|286.23|0
1644318870000|2022-02-08 11:14:30|288.14|286.34|288.14|286.34|288.25|286.45|288.14|286.34|0
1644318880000|2022-02-08 11:14:40|287.92|286.12|288.03|286.23|288.03|286.23|287.81|286.01|0
1644318890000|2022-02-08 11:14:50|287.92|286.12|288.25|286.45|288.25|286.45|287.92|286.12|0
1644318900000|2022-02-08 11:15:00|288.14|286.34|287.81|286.01|288.14|286.34|287.81|286.01|0
1644318910000|2022-02-08 11:15:10|287.15|285.35|287.27|285.47|287.27|285.47|287.15|285.35|0
1644318920000|2022-02-08 11:15:20|287.15|285.35|287.59|285.79|287.59|285.79|287.05|285.25|0
1644318930000|2022-02-08 11:15:30|287.37|285.57|286.71|284.91|287.37|285.57|286.71|284.91|0
1644318940000|2022-02-08 11:15:40|286.83|285.03|286.83|285.03|286.83|285.03|286.71|284.91|0
1644318950000|2022-02-08 11:15:50|286.71|284.91|287.15|285.35|287.15|285.35|286.71|284.91|0
1644318960000|2022-02-08 11:16:00|287.05|285.25|286.93|285.13|287.05|285.25|286.71|284.91|0
1644318970000|2022-02-08 11:16:10|286.83|285.03|287.15|285.35|287.15|285.35|286.83|285.03|0
1644318980000|2022-02-08 11:16:20|287.05|285.25|286.93|285.13|287.05|285.25|286.93|285.13|0
1644318990000|2022-02-08 11:16:30|287.15|285.35|287.15|285.35|287.15|285.35|287.15|285.35|0
1644319000000|2022-02-08 11:16:40|286.93|285.13|287.15|285.35|287.15|285.35|286.93|285.13|0
1644319010000|2022-02-08 11:16:50|287.27|285.47|287.15|285.35|287.27|285.47|286.93|285.13|0
1644319020000|2022-02-08 11:17:00|286.93|285.13|287.15|285.35|287.15|285.35|286.93|285.13|0
1644319030000|2022-02-08 11:17:10|287.37|285.57|287.05|285.25|287.37|285.57|287.05|285.25|0
1644319040000|2022-02-08 11:17:20|287.15|285.35|288.47|286.67|288.47|286.67|287.15|285.35|0
1644319050000|2022-02-08 11:17:30|288.25|286.45|287.81|286.01|288.25|286.45|287.7|285.9|0
1644319060000|2022-02-08 11:17:40|288.03|286.23|288.25|286.45|288.25|286.45|288.03|286.23|0
1644319070000|2022-02-08 11:17:50|288.03|286.23|288.25|286.45|288.25|286.45|288.03|286.23|0
1644319080000|2022-02-08 11:18:00|288.36|286.56|288.58|286.78|288.58|286.78|288.25|286.45|0
1644319090000|2022-02-08 11:18:10|288.46|286.66|288.46|286.66|288.46|286.66|288.36|286.56|0
1644319110000|2022-02-08 11:18:30|288.68|286.88|289.56|287.76|289.56|287.76|288.68|286.88|0
1644319120000|2022-02-08 11:18:40|289.34|287.54|289.78|287.98|290|288.2|289.34|287.54|0
1644319130000|2022-02-08 11:18:50|289.68|287.88|289.12|287.32|289.78|287.98|289.12|287.32|0
1644319140000|2022-02-08 11:19:00|289.56|287.76|289.34|287.54|289.56|287.76|289.34|287.54|0
1644319150000|2022-02-08 11:19:10|289.12|287.32|289.34|287.54|289.34|287.54|289.12|287.32|0
1644319160000|2022-02-08 11:19:20|289.56|287.76|289.46|287.66|289.56|287.76|289.46|287.66|0
1644319170000|2022-02-08 11:19:30|289.34|287.54|289.56|287.76|289.56|287.76|289.34|287.54|0
1644319180000|2022-02-08 11:19:40|289.34|287.54|289.56|287.76|289.56|287.76|289.34|287.54|0
1644319190000|2022-02-08 11:19:50|289.46|287.66|289.34|287.54|289.46|287.66|289.34|287.54|0
1644319200000|2022-02-08 11:20:00|289.24|287.44|289.24|287.44|289.24|287.44|289.12|287.32|0
1644319210000|2022-02-08 11:20:10|288.9|287.1|288.58|286.78|288.9|287.1|288.46|286.66|0
1644319220000|2022-02-08 11:20:20|288.46|286.66|288.46|286.66|288.46|286.66|288.24|286.44|0
1644319230000|2022-02-08 11:20:30|288.24|286.44|288.68|286.88|288.68|286.88|288.24|286.44|0
1644319240000|2022-02-08 11:20:40|288.9|287.1|288.68|286.88|288.9|287.1|288.68|286.88|0
1644319250000|2022-02-08 11:20:50|288.58|286.78|288.9|287.1|288.9|287.1|288.58|286.78|0
1644319260000|2022-02-08 11:21:00|288.8|287|288.46|286.66|288.8|287|288.24|286.44|0
1644319270000|2022-02-08 11:21:10|288.68|286.88|288.36|286.56|288.68|286.88|288.36|286.56|0
1644319280000|2022-02-08 11:21:20|288.46|286.66|288.68|286.88|288.68|286.88|288.03|286.23|0
1644319290000|2022-02-08 11:21:30|288.58|286.78|288.68|286.88|288.68|286.88|288.58|286.78|0
1644319300000|2022-02-08 11:21:40|288.58|286.78|288.68|286.88|288.68|286.88|288.58|286.78|0
1644319310000|2022-02-08 11:21:50|288.8|287|289.56|287.76|289.56|287.76|288.68|286.88|0
1644319320000|2022-02-08 11:22:00|289.34|287.54|289.12|287.32|289.34|287.54|289.12|287.32|0
1644319330000|2022-02-08 11:22:10|289.56|287.76|289.34|287.54|289.56|287.76|289.34|287.54|0
1644319340000|2022-02-08 11:22:20|289.23|287.43|289.34|287.54|289.34|287.54|289.23|287.43|0
1644319350000|2022-02-08 11:22:30|289.23|287.43|289.34|287.54|289.34|287.54|289.23|287.43|0
1644319360000|2022-02-08 11:22:40|289.56|287.76|289.56|287.76|289.89|288.09|289.56|287.76|0
1644319370000|2022-02-08 11:22:50|289.67|287.87|289.78|287.98|289.78|287.98|289.56|287.76|0
1644319380000|2022-02-08 11:23:00|290|288.2|289.67|287.87|290|288.2|289.56|287.76|0
1644319390000|2022-02-08 11:23:10|289.78|287.98|289.89|288.09|290|288.2|289.78|287.98|0
1644319400000|2022-02-08 11:23:20|288.9|287.1|289.02|287.22|289.12|287.32|288.9|287.1|0
1644319410000|2022-02-08 11:23:30|288.46|286.66|288.68|286.88|288.68|286.88|288.46|286.66|0
1644319420000|2022-02-08 11:23:40|288.46|286.66|288.24|286.44|288.46|286.66|288.24|286.44|0
1644319430000|2022-02-08 11:23:50|288.36|286.56|288.02|286.22|288.36|286.56|288.02|286.22|0
1644319440000|2022-02-08 11:24:00|287.92|286.12|287.92|286.12|287.92|286.12|287.92|286.12|0
1644319450000|2022-02-08 11:24:10|287.7|285.9|288.36|286.56|288.36|286.56|287.7|285.9|0
1644319460000|2022-02-08 11:24:20|288.46|286.66|289.12|287.32|289.12|287.32|288.46|286.66|0
1644319470000|2022-02-08 11:24:30|289.23|287.43|290|288.2|290|288.2|289.23|287.43|0
1644319480000|2022-02-08 11:24:40|290.88|289.08|290.66|288.86|290.88|289.08|290.66|288.86|0
1644319490000|2022-02-08 11:24:50|290.44|288.64|290.11|288.31|290.44|288.64|290.11|288.31|0
1644319500000|2022-02-08 11:25:00|290|288.2|290.33|288.53|290.44|288.64|290|288.2|0
1644319510000|2022-02-08 11:25:10|290.66|288.86|291.1|289.3|291.1|289.3|290.66|288.86|0
1644319520000|2022-02-08 11:25:20|291.87|290.07|291.32|289.52|291.87|290.07|291.32|289.52|0
1644319530000|2022-02-08 11:25:30|291.21|289.41|291.1|289.3|291.21|289.41|291.1|289.3|0
1644319540000|2022-02-08 11:25:40|291.32|289.52|291.32|289.52|291.32|289.52|291.1|289.3|0
1644319550000|2022-02-08 11:25:50|291.54|289.74|291.32|289.52|291.76|289.96|291.32|289.52|0
1644319560000|2022-02-08 11:26:00|291.54|289.74|290.9|289.1|291.54|289.74|290.9|289.1|0
1644319570000|2022-02-08 11:26:10|290.58|288.78|290.9|289.1|290.9|289.1|290.58|288.78|0
1644319580000|2022-02-08 11:26:20|290.68|288.88|290.58|288.78|290.68|288.88|290.46|288.66|0
1644319590000|2022-02-08 11:26:30|290.68|288.88|290.68|288.88|290.68|288.88|290.46|288.66|0
1644319600000|2022-02-08 11:26:40|290.9|289.1|290.9|289.1|290.9|289.1|290.9|289.1|0
1644319610000|2022-02-08 11:26:50|291.34|289.54|291.68|289.88|291.68|289.88|291.34|289.54|0
1644319620000|2022-02-08 11:27:00|291.56|289.76|291.46|289.66|291.56|289.76|291.46|289.66|0
1644319630000|2022-02-08 11:27:10|291.12|289.32|290.24|288.44|291.12|289.32|290.24|288.44|0
1644319640000|2022-02-08 11:27:20|290.02|288.22|290.24|288.44|290.24|288.44|290.02|288.22|0
1644319650000|2022-02-08 11:27:30|290.02|288.22|290.24|288.44|290.24|288.44|290.02|288.22|0
1644319660000|2022-02-08 11:27:40|290.35|288.55|290.02|288.22|290.46|288.66|290.02|288.22|0
1644319670000|2022-02-08 11:27:50|290.13|288.33|291.01|289.21|291.01|289.21|290.13|288.33|0
1644319680000|2022-02-08 11:28:00|291.12|289.32|291.34|289.54|291.34|289.54|291.01|289.21|0
1644319690000|2022-02-08 11:28:10|291.12|289.32|290.9|289.1|291.12|289.32|290.9|289.1|0
1644319700000|2022-02-08 11:28:20|290.68|288.88|290.68|288.88|290.68|288.88|290.46|288.66|0
1644319710000|2022-02-08 11:28:30|291.12|289.32|291.12|289.32|291.12|289.32|291.12|289.32|0
1644319720000|2022-02-08 11:28:40|290.9|289.1|291.12|289.32|291.12|289.32|290.9|289.1|0
1644319730000|2022-02-08 11:28:50|291.01|289.21|291.12|289.32|291.12|289.32|290.9|289.1|0
1644319740000|2022-02-08 11:29:00|291.01|289.21|290.02|288.22|291.01|289.21|290.02|288.22|0
1644319750000|2022-02-08 11:29:10|289.8|288|290.46|288.66|290.46|288.66|289.8|288|0
1644319760000|2022-02-08 11:29:20|290.57|288.77|290.68|288.88|290.68|288.88|290.57|288.77|0
1644319770000|2022-02-08 11:29:30|290.24|288.44|290.35|288.55|290.35|288.55|290.02|288.22|0
1644319780000|2022-02-08 11:29:40|290.24|288.44|290.02|288.22|290.24|288.44|290.02|288.22|0
1644319790000|2022-02-08 11:29:50|289.91|288.11|290.02|288.22|290.02|288.22|289.91|288.11|0
1644319800000|2022-02-08 11:30:00|290.13|288.33|290.13|288.33|290.24|288.44|290.13|288.33|0
1644319810000|2022-02-08 11:30:10|290.24|288.44|290.02|288.22|290.24|288.44|289.8|288|0
1644319820000|2022-02-08 11:30:20|289.91|288.11|289.8|288|289.91|288.11|289.8|288|0
1644319830000|2022-02-08 11:30:30|289.58|287.78|289.14|287.34|289.58|287.78|288.92|287.12|0
1644319840000|2022-02-08 11:30:40|289.03|287.23|289.14|287.34|289.14|287.34|289.03|287.23|0
1644319850000|2022-02-08 11:30:50|288.92|287.12|289.03|287.23|289.03|287.23|288.92|287.12|0
1644319860000|2022-02-08 11:31:00|288.92|287.12|288.7|286.9|288.92|287.12|288.7|286.9|0
1644319870000|2022-02-08 11:31:10|288.48|286.68|288.26|286.46|288.48|286.68|288.26|286.46|0
1644319880000|2022-02-08 11:31:20|288.48|286.68|288.7|286.9|288.92|287.12|288.48|286.68|0
1644319890000|2022-02-08 11:31:30|288.48|286.68|288.7|286.9|288.7|286.9|288.48|286.68|0
1644319900000|2022-02-08 11:31:40|288.48|286.68|289.14|287.34|289.14|287.34|288.48|286.68|0
1644319910000|2022-02-08 11:31:50|288.92|287.12|288.48|286.68|288.92|287.12|288.48|286.68|0
1644319920000|2022-02-08 11:32:00|288.26|286.46|287.94|286.14|288.26|286.46|287.94|286.14|0
1644319930000|2022-02-08 11:32:10|287.82|286.02|288.26|286.46|288.26|286.46|287.82|286.02|0
1644319940000|2022-02-08 11:32:20|288.48|286.68|288.7|286.9|288.7|286.9|288.48|286.68|0
1644319950000|2022-02-08 11:32:30|288.59|286.79|288.26|286.46|288.59|286.79|288.26|286.46|0
1644319960000|2022-02-08 11:32:40|288.04|286.24|288.16|286.36|288.26|286.46|288.04|286.24|0
1644319970000|2022-02-08 11:32:50|288.26|286.46|288.26|286.46|288.26|286.46|288.26|286.46|0
1644319980000|2022-02-08 11:33:00|288.38|286.58|288.26|286.46|288.38|286.58|288.26|286.46|0
1644319990000|2022-02-08 11:33:10|288.48|286.68|288.04|286.24|288.48|286.68|288.04|286.24|0
1644320010000|2022-02-08 11:33:30|287.94|286.14|288.26|286.46|288.26|286.46|287.94|286.14|0
1644320020000|2022-02-08 11:33:40|288.37|286.57|288.04|286.24|288.37|286.57|288.04|286.24|0
1644320030000|2022-02-08 11:33:50|288.26|286.46|288.48|286.68|288.48|286.68|288.26|286.46|0
1644320040000|2022-02-08 11:34:00|288.26|286.46|288.48|286.68|288.48|286.68|288.04|286.24|0
1644320050000|2022-02-08 11:34:10|288.26|286.46|288.48|286.68|288.48|286.68|288.26|286.46|0
1644320060000|2022-02-08 11:34:20|288.37|286.57|288.92|287.12|288.92|287.12|288.37|286.57|0
1644320070000|2022-02-08 11:34:30|289.36|287.56|289.47|287.67|289.58|287.78|289.36|287.56|0
1644320080000|2022-02-08 11:34:40|289.36|287.56|289.25|287.45|289.36|287.56|289.14|287.34|0
1644320090000|2022-02-08 11:34:50|289.36|287.56|289.36|287.56|289.36|287.56|289.14|287.34|0
1644320100000|2022-02-08 11:35:00|289.58|287.78|289.14|287.34|289.58|287.78|289.14|287.34|0
1644320110000|2022-02-08 11:35:10|289.03|287.23|289.14|287.34|289.14|287.34|289.03|287.23|0
1644320120000|2022-02-08 11:35:20|288.92|287.12|288.7|286.9|288.92|287.12|288.59|286.79|0
1644320130000|2022-02-08 11:35:30|288.92|287.12|288.92|287.12|288.92|287.12|288.7|286.9|0
1644320140000|2022-02-08 11:35:40|289.14|287.34|288.92|287.12|289.14|287.34|288.92|287.12|0
1644320150000|2022-02-08 11:35:50|289.03|287.23|288.92|287.12|289.03|287.23|288.92|287.12|0
1644320170000|2022-02-08 11:36:10|288.7|286.9|288.7|286.9|288.92|287.12|288.7|286.9|0
1644320180000|2022-02-08 11:36:20|288.92|287.12|288.59|286.79|288.92|287.12|288.59|286.79|0
1644320190000|2022-02-08 11:36:30|288.7|286.9|288.48|286.68|288.7|286.9|288.48|286.68|0
1644320200000|2022-02-08 11:36:40|288.37|286.57|288.26|286.46|288.37|286.57|288.26|286.46|0
1644320210000|2022-02-08 11:36:50|288.48|286.68|288.48|286.68|288.48|286.68|288.26|286.46|0
1644320220000|2022-02-08 11:37:00|288.59|286.79|288.59|286.79|288.59|286.79|288.59|286.79|0
1644320230000|2022-02-08 11:37:10|288.92|287.12|290.68|288.88|290.68|288.88|288.92|287.12|0
1644320240000|2022-02-08 11:37:20|290.46|288.66|290.46|288.66|290.46|288.66|290.24|288.44|0
1644320250000|2022-02-08 11:37:30|290.79|288.99|291.34|289.54|291.34|289.54|290.79|288.99|0
1644320260000|2022-02-08 11:37:40|291.12|289.32|291.56|289.76|291.56|289.76|291.12|289.32|0
1644320270000|2022-02-08 11:37:50|291.34|289.54|291.34|289.54|291.34|289.54|291.12|289.32|0
1644320280000|2022-02-08 11:38:00|291.56|289.76|291.67|289.87|291.67|289.87|291.34|289.54|0
1644320290000|2022-02-08 11:38:10|291.78|289.98|291.56|289.76|291.78|289.98|291.45|289.65|0
1644320300000|2022-02-08 11:38:20|291.34|289.54|292|290.2|292|290.2|291.34|289.54|0
1644320310000|2022-02-08 11:38:30|292.66|290.86|293.98|292.18|293.98|292.18|292.66|290.86|0
1644320320000|2022-02-08 11:38:40|293.54|291.74|293.1|291.3|293.54|291.74|292.88|291.08|0
1644320330000|2022-02-08 11:38:50|293.54|291.74|293.54|291.74|293.54|291.74|293.54|291.74|0
1644320340000|2022-02-08 11:39:00|293.32|291.52|293.1|291.3|293.32|291.52|293.1|291.3|0
1644320350000|2022-02-08 11:39:10|293.54|291.74|293.76|291.96|293.76|291.96|293.54|291.74|0
1644320360000|2022-02-08 11:39:20|293.54|291.74|293.32|291.52|293.54|291.74|293.32|291.52|0
1644320370000|2022-02-08 11:39:30|293.54|291.74|293.76|291.96|293.76|291.96|293.54|291.74|0
1644320380000|2022-02-08 11:39:40|293.98|292.18|293.98|292.18|294.2|292.4|293.88|292.08|0
1644320390000|2022-02-08 11:39:50|293.54|291.74|293.98|292.18|293.98|292.18|293.54|291.74|0
1644320400000|2022-02-08 11:40:00|293.76|291.96|293.54|291.74|293.88|292.08|293.54|291.74|0
1644320410000|2022-02-08 11:40:10|293.76|291.96|293.54|291.74|293.76|291.96|293.32|291.52|0
1644320420000|2022-02-08 11:40:20|293.32|291.52|293.32|291.52|293.32|291.52|293.32|291.52|0
1644320430000|2022-02-08 11:40:30|292.44|290.64|292.44|290.64|292.44|290.64|292.44|290.64|0
1644320440000|2022-02-08 11:40:40|292|290.2|291.56|289.76|292|290.2|291.56|289.76|0
1644320450000|2022-02-08 11:40:50|291.34|289.54|291.12|289.32|291.34|289.54|290.89|289.09|0
1644320460000|2022-02-08 11:41:00|291.23|289.43|290.23|288.43|291.23|289.43|290.23|288.43|0
1644320470000|2022-02-08 11:41:10|290.01|288.21|290.45|288.65|290.45|288.65|290.01|288.21|0
1644320480000|2022-02-08 11:41:20|290.23|288.43|289.58|287.78|290.23|288.43|289.58|287.78|0
1644320490000|2022-02-08 11:41:30|289.79|287.99|289.79|287.99|289.79|287.99|289.79|287.99|0
1644320500000|2022-02-08 11:41:40|289.58|287.78|289.91|288.11|290.01|288.21|289.58|287.78|0
1644320510000|2022-02-08 11:41:50|289.57|287.77|289.69|287.89|289.69|287.89|289.57|287.77|0
1644320520000|2022-02-08 11:42:00|289.79|287.99|290.01|288.21|290.13|288.33|289.79|287.99|0
1644320530000|2022-02-08 11:42:10|290.13|288.33|289.79|287.99|290.13|288.33|289.79|287.99|0
1644320540000|2022-02-08 11:42:20|290.01|288.21|291.01|289.21|291.01|289.21|290.01|288.21|0
1644320550000|2022-02-08 11:42:30|290.79|288.99|290.89|289.09|290.89|289.09|290.79|288.99|0
1644320560000|2022-02-08 11:42:40|291.11|289.31|290.35|288.55|291.11|289.31|290.35|288.55|0
1644320570000|2022-02-08 11:42:50|290.23|288.43|290.35|288.55|290.35|288.55|290.23|288.43|0
1644320580000|2022-02-08 11:43:00|290.23|288.43|290.35|288.55|290.67|288.87|290.23|288.43|0
1644320590000|2022-02-08 11:43:10|290.01|288.21|289.79|287.99|290.13|288.33|289.79|287.99|0
1644320600000|2022-02-08 11:43:20|289.57|287.77|289.57|287.77|289.57|287.77|289.57|287.77|0
1644320610000|2022-02-08 11:43:30|289.91|288.11|289.35|287.55|289.91|288.11|289.35|287.55|0
1644320620000|2022-02-08 11:43:40|289.47|287.67|290.45|288.65|290.45|288.65|289.47|287.67|0
1644320630000|2022-02-08 11:43:50|290.67|288.87|291.33|289.53|291.33|289.53|290.67|288.87|0
1644320640000|2022-02-08 11:44:00|291.11|289.31|291.11|289.31|291.11|289.31|290.89|289.09|0
1644320650000|2022-02-08 11:44:10|291.33|289.53|291.33|289.53|291.33|289.53|291.33|289.53|0
1644320660000|2022-02-08 11:44:20|290.89|289.09|291.23|289.43|291.23|289.43|290.89|289.09|0
1644320670000|2022-02-08 11:44:30|291.11|289.31|290.67|288.87|291.11|289.31|290.67|288.87|0
1644320680000|2022-02-08 11:44:40|290.57|288.77|291.23|289.43|291.23|289.43|290.57|288.77|0
1644320690000|2022-02-08 11:44:50|291.33|289.53|291.77|289.97|291.77|289.97|291.33|289.53|0
1644320700000|2022-02-08 11:45:00|292.21|290.41|292.66|290.86|292.66|290.86|292.21|290.41|0
1644320710000|2022-02-08 11:45:10|292.44|290.64|292.44|290.64|292.44|290.64|292.33|290.53|0
1644320720000|2022-02-08 11:45:20|292.66|290.86|292.55|290.75|292.66|290.86|292.55|290.75|0
1644320730000|2022-02-08 11:45:30|292.33|290.53|293.1|291.3|293.1|291.3|292.33|290.53|0
1644320740000|2022-02-08 11:45:40|293.32|291.52|293.54|291.74|293.54|291.74|293.32|291.52|0
1644320750000|2022-02-08 11:45:50|293.98|292.18|293.98|292.18|294.2|292.4|293.98|292.18|0
1644320760000|2022-02-08 11:46:00|294.2|292.4|294.42|292.62|294.42|292.62|294.2|292.4|0
1644320770000|2022-02-08 11:46:10|294.64|292.84|293.76|291.96|294.64|292.84|293.76|291.96|0
1644320780000|2022-02-08 11:46:20|293.65|291.85|293.76|291.96|293.76|291.96|293.43|291.63|0
1644320790000|2022-02-08 11:46:30|293.98|292.18|293.76|291.96|293.98|292.18|293.54|291.74|0
1644320800000|2022-02-08 11:46:40|293.98|292.18|293.98|292.18|293.98|292.18|293.98|292.18|0
1644320810000|2022-02-08 11:46:50|294.2|292.4|294.42|292.62|294.42|292.62|294.2|292.4|0
1644320820000|2022-02-08 11:47:00|294.32|292.52|294.64|292.84|294.64|292.84|294.32|292.52|0
1644320830000|2022-02-08 11:47:10|295.53|293.73|295.53|293.73|295.75|293.95|295.53|293.73|0
1644320840000|2022-02-08 11:47:20|295.64|293.84|294.76|292.96|295.64|293.84|294.64|292.84|0
1644320850000|2022-02-08 11:47:30|294.86|293.06|293.32|291.52|294.86|293.06|293.32|291.52|0
1644320860000|2022-02-08 11:47:40|293.1|291.3|293.32|291.52|293.43|291.63|293.1|291.3|0
1644320870000|2022-02-08 11:47:50|293.43|291.63|293.54|291.74|293.54|291.74|293.32|291.52|0
1644320880000|2022-02-08 11:48:00|293.43|291.63|292.88|291.08|293.54|291.74|292.88|291.08|0
1644320890000|2022-02-08 11:48:10|293.32|291.52|293.32|291.52|293.65|291.85|293.32|291.52|0
1644320900000|2022-02-08 11:48:20|293.87|292.07|293.87|292.07|293.87|292.07|293.87|292.07|0
1644320910000|2022-02-08 11:48:30|293.76|291.96|294.2|292.4|294.2|292.4|293.76|291.96|0
1644320920000|2022-02-08 11:48:40|294.42|292.62|294.42|292.62|294.42|292.62|294.2|292.4|0
1644320930000|2022-02-08 11:48:50|294.2|292.4|293.76|291.96|294.2|292.4|293.76|291.96|0
1644320940000|2022-02-08 11:49:00|293.98|292.18|294.64|292.84|294.64|292.84|293.76|291.96|0
1644320950000|2022-02-08 11:49:10|294.54|292.74|294.64|292.84|294.64|292.84|294.54|292.74|0
1644320960000|2022-02-08 11:49:20|294.86|293.06|294.76|292.96|295.08|293.28|294.76|292.96|0
1644320970000|2022-02-08 11:49:30|295.08|293.28|294.64|292.84|295.3|293.5|294.64|292.84|0
1644320980000|2022-02-08 11:49:40|294.42|292.62|294.86|293.06|294.86|293.06|294.42|292.62|0
1644320990000|2022-02-08 11:49:50|295.08|293.28|294.86|293.06|295.08|293.28|294.86|293.06|0
1644321000000|2022-02-08 11:50:00|294.76|292.96|294.64|292.84|294.86|293.06|294.64|292.84|0
1644321010000|2022-02-08 11:50:10|294.53|292.73|294.42|292.62|294.53|292.73|294.42|292.62|0
1644321020000|2022-02-08 11:50:20|294.64|292.84|294.86|293.06|294.98|293.18|294.64|292.84|0
1644321040000|2022-02-08 11:50:40|294.64|292.84|294.09|292.29|294.64|292.84|293.98|292.18|0
1644321050000|2022-02-08 11:50:50|294.2|292.4|293.98|292.18|294.2|292.4|293.98|292.18|0
1644321060000|2022-02-08 11:51:00|294.2|292.4|294.42|292.62|294.42|292.62|293.98|292.18|0
1644321080000|2022-02-08 11:51:20|294.64|292.84|294.86|293.06|294.86|293.06|294.64|292.84|0
1644321090000|2022-02-08 11:51:30|294.64|292.84|295.97|294.17|295.97|294.17|294.64|292.84|0
1644321100000|2022-02-08 11:51:40|295.41|293.61|295.82|294.02|295.82|294.02|294.96|293.16|0
1644321110000|2022-02-08 11:51:50|296.04|294.24|295.82|294.02|296.04|294.24|295.82|294.02|0
1644321120000|2022-02-08 11:52:00|295.05|293.25|295.6|293.8|295.6|293.8|294.94|293.14|0
1644321130000|2022-02-08 11:52:10|295.82|294.02|296.26|294.46|296.26|294.46|295.82|294.02|0
1644321140000|2022-02-08 11:52:20|296.04|294.24|295.82|294.02|296.04|294.24|295.6|293.8|0
1644321150000|2022-02-08 11:52:30|296.15|294.35|295.82|294.02|296.15|294.35|295.82|294.02|0
1644321160000|2022-02-08 11:52:40|295.6|293.8|295.6|293.8|295.6|293.8|295.6|293.8|0
1644321170000|2022-02-08 11:52:50|295.38|293.58|296.15|294.35|296.26|294.46|295.38|293.58|0
1644321180000|2022-02-08 11:53:00|295.82|294.02|295.82|294.02|295.82|294.02|295.38|293.58|0
1644321190000|2022-02-08 11:53:10|295.6|293.8|295.82|294.02|295.82|294.02|295.6|293.8|0
1644321200000|2022-02-08 11:53:20|296.04|294.24|296.26|294.46|296.7|294.9|296.04|294.24|0
1644321210000|2022-02-08 11:53:30|296.37|294.57|296.04|294.24|296.37|294.57|296.04|294.24|0
1644321220000|2022-02-08 11:53:40|296.26|294.46|295.6|293.8|296.26|294.46|295.27|293.47|0
1644321230000|2022-02-08 11:53:50|296.15|294.35|295.82|294.02|296.15|294.35|295.82|294.02|0
1644321240000|2022-02-08 11:54:00|295.93|294.13|295.71|293.91|295.93|294.13|295.71|293.91|0
1644321250000|2022-02-08 11:54:10|295.93|294.13|296.15|294.35|296.26|294.46|295.82|294.02|0
1644321260000|2022-02-08 11:54:20|296.48|294.68|295.82|294.02|296.48|294.68|295.82|294.02|0
1644321270000|2022-02-08 11:54:30|295.6|293.8|295.71|293.91|295.71|293.91|295.37|293.57|0
1644321280000|2022-02-08 11:54:40|295.49|293.69|295.27|293.47|295.49|293.69|295.27|293.47|0
1644321290000|2022-02-08 11:54:50|294.93|293.13|294.93|293.13|294.93|293.13|294.71|292.91|0
1644321300000|2022-02-08 11:55:00|295.15|293.35|295.37|293.57|295.37|293.57|295.15|293.35|0
1644321310000|2022-02-08 11:55:10|295.59|293.79|295.37|293.57|295.59|293.79|295.37|293.57|0
1644321320000|2022-02-08 11:55:20|295.59|293.79|295.59|293.79|295.81|294.01|295.59|293.79|0
1644321330000|2022-02-08 11:55:30|295.15|293.35|294.93|293.13|295.15|293.35|294.93|293.13|0
1644321340000|2022-02-08 11:55:40|295.15|293.35|294.93|293.13|295.15|293.35|294.93|293.13|0
1644321350000|2022-02-08 11:55:50|295.15|293.35|295.15|293.35|295.15|293.35|295.15|293.35|0
1644321360000|2022-02-08 11:56:00|295.27|293.47|296.03|294.23|296.03|294.23|295.15|293.35|0
1644321370000|2022-02-08 11:56:10|295.81|294.01|296.03|294.23|296.03|294.23|295.81|294.01|0
1644321380000|2022-02-08 11:56:20|295.59|293.79|295.37|293.57|295.59|293.79|294.93|293.13|0
1644321390000|2022-02-08 11:56:30|294.71|292.91|294.71|292.91|294.83|293.03|294.71|292.91|0
1644321400000|2022-02-08 11:56:40|294.61|292.81|294.61|292.81|294.71|292.91|294.61|292.81|0
1644321410000|2022-02-08 11:56:50|294.39|292.59|295.37|293.57|295.37|293.57|294.39|292.59|0
1644321420000|2022-02-08 11:57:00|295.15|293.35|294.93|293.13|295.15|293.35|294.93|293.13|0
1644321430000|2022-02-08 11:57:10|295.37|293.57|295.05|293.25|295.37|293.57|295.05|293.25|0
1644321440000|2022-02-08 11:57:20|295.15|293.35|294.71|292.91|295.15|293.35|294.71|292.91|0
1644321450000|2022-02-08 11:57:30|294.61|292.81|294.71|292.91|294.71|292.91|294.61|292.81|0
1644321460000|2022-02-08 11:57:40|294.61|292.81|294.71|292.91|294.71|292.91|294.61|292.81|0
1644321470000|2022-02-08 11:57:50|294.49|292.69|294.39|292.59|294.49|292.69|294.39|292.59|0
1644321480000|2022-02-08 11:58:00|294.49|292.69|294.83|293.03|294.93|293.13|294.49|292.69|0
1644321490000|2022-02-08 11:58:10|294.93|293.13|294.93|293.13|294.93|293.13|294.93|293.13|0
1644321500000|2022-02-08 11:58:20|294.83|293.03|294.71|292.91|294.83|293.03|294.61|292.81|0
1644321510000|2022-02-08 11:58:30|294.49|292.69|294.93|293.13|294.93|293.13|294.49|292.69|0
1644321520000|2022-02-08 11:58:40|294.83|293.03|294.83|293.03|295.05|293.25|294.83|293.03|0
1644321530000|2022-02-08 11:58:50|294.71|292.91|294.93|293.13|294.93|293.13|294.71|292.91|0
1644321550000|2022-02-08 11:59:10|294.71|292.91|294.83|293.03|294.93|293.13|294.71|292.91|0
1644321560000|2022-02-08 11:59:20|294.93|293.13|294.83|293.03|294.93|293.13|294.83|293.03|0
1644321570000|2022-02-08 11:59:30|294.71|292.91|294.71|292.91|294.71|292.91|294.71|292.91|0
1644321580000|2022-02-08 11:59:40|294.93|293.13|294.61|292.81|294.93|293.13|294.61|292.81|0
1644321590000|2022-02-08 11:59:50|294.49|292.69|293.83|292.03|294.61|292.81|293.83|292.03|0
1644321600000|2022-02-08 12:00:00|293.39|291.59|293.61|291.81|293.83|292.03|293.39|291.59|0
1644321610000|2022-02-08 12:00:10|294.05|292.25|293.83|292.03|294.05|292.25|293.83|292.03|0
1644321620000|2022-02-08 12:00:20|294.05|292.25|293.83|292.03|294.05|292.25|293.83|292.03|0
1644321630000|2022-02-08 12:00:30|293.61|291.81|293.61|291.81|293.61|291.81|293.39|291.59|0
1644321640000|2022-02-08 12:00:40|293.39|291.59|293.29|291.49|293.39|291.59|293.29|291.49|0
1644321650000|2022-02-08 12:00:50|293.61|291.81|293.73|291.93|293.83|292.03|293.61|291.81|0
1644321660000|2022-02-08 12:01:00|293.83|292.03|294.27|292.47|294.27|292.47|293.83|292.03|0
1644321670000|2022-02-08 12:01:10|294.71|292.91|294.49|292.69|294.71|292.91|294.27|292.47|0
1644321680000|2022-02-08 12:01:20|294.61|292.81|294.49|292.69|294.71|292.91|294.49|292.69|0
1644321690000|2022-02-08 12:01:30|294.71|292.91|294.93|293.13|294.93|293.13|294.71|292.91|0
1644321700000|2022-02-08 12:01:40|294.71|292.91|294.71|292.91|294.71|292.91|294.71|292.91|0
1644321710000|2022-02-08 12:01:50|294.49|292.69|294.49|292.69|294.49|292.69|294.49|292.69|0
1644321720000|2022-02-08 12:02:00|294.71|292.91|294.49|292.69|294.93|293.13|294.49|292.69|0
1644321730000|2022-02-08 12:02:10|293.83|292.03|294.05|292.25|294.05|292.25|293.83|292.03|0
1644321740000|2022-02-08 12:02:20|294.27|292.47|294.61|292.81|294.61|292.81|294.27|292.47|0
1644321750000|2022-02-08 12:02:30|294.93|293.13|294.93|293.13|295.05|293.25|294.93|293.13|0
1644321760000|2022-02-08 12:02:40|294.71|292.91|294.27|292.47|294.71|292.91|294.27|292.47|0
1644321770000|2022-02-08 12:02:50|294.17|292.37|294.27|292.47|294.27|292.47|294.17|292.37|0
1644321780000|2022-02-08 12:03:00|294.17|292.37|294.05|292.25|294.27|292.47|294.05|292.25|0
1644321790000|2022-02-08 12:03:10|294.17|292.37|294.17|292.37|294.27|292.47|294.05|292.25|0
1644321800000|2022-02-08 12:03:20|294.27|292.47|294.71|292.91|294.83|293.03|294.27|292.47|0
1644321810000|2022-02-08 12:03:30|294.93|293.13|294.61|292.81|294.93|293.13|294.61|292.81|0
1644321820000|2022-02-08 12:03:40|294.71|292.91|294.93|293.13|294.93|293.13|294.71|292.91|0
1644321830000|2022-02-08 12:03:50|294.71|292.91|294.49|292.69|294.71|292.91|294.49|292.69|0
1644321840000|2022-02-08 12:04:00|294.61|292.81|294.76|292.96|294.76|292.96|294.61|292.81|0
1644321850000|2022-02-08 12:04:10|294.86|293.06|294.98|293.18|294.98|293.18|294.86|293.06|0
1644321860000|2022-02-08 12:04:20|295.2|293.4|295.3|293.5|295.3|293.5|295.2|293.4|0
1644321880000|2022-02-08 12:04:40|295.52|293.72|295.52|293.72|296.3|294.5|295.52|293.72|0
1644321890000|2022-02-08 12:04:50|295.75|293.95|296.41|294.61|296.41|294.61|295.75|293.95|0
1644321900000|2022-02-08 12:05:00|296.19|294.39|296.63|294.83|296.85|295.05|296.19|294.39|0
1644321910000|2022-02-08 12:05:10|295.74|293.94|295.74|293.94|295.74|293.94|295.74|293.94|0
1644321920000|2022-02-08 12:05:20|295.3|293.5|295.52|293.72|295.52|293.72|295.3|293.5|0
1644321930000|2022-02-08 12:05:30|295.97|294.17|295.74|293.94|296.08|294.28|295.74|293.94|0
1644321940000|2022-02-08 12:05:40|295.97|294.17|295.74|293.94|296.19|294.39|295.74|293.94|0
1644321950000|2022-02-08 12:05:50|295.97|294.17|296.19|294.39|296.41|294.61|295.97|294.17|0
1644321960000|2022-02-08 12:06:00|295.74|293.94|294.86|293.06|295.74|293.94|294.86|293.06|0
1644321970000|2022-02-08 12:06:10|294.76|292.96|294.32|292.52|294.76|292.96|294.32|292.52|0
1644321980000|2022-02-08 12:06:20|293.76|291.96|294.64|292.84|294.64|292.84|293.76|291.96|0
1644321990000|2022-02-08 12:06:30|294.42|292.62|294.64|292.84|294.64|292.84|294.42|292.62|0
1644322000000|2022-02-08 12:06:40|294.42|292.62|294.42|292.62|294.64|292.84|294.42|292.62|0
1644322010000|2022-02-08 12:06:50|294.86|293.06|294.64|292.84|294.86|293.06|294.42|292.62|0
1644322020000|2022-02-08 12:07:00|294.42|292.62|293.98|292.18|294.42|292.62|293.98|292.18|0
1644322030000|2022-02-08 12:07:10|293.76|291.96|293.54|291.74|293.98|292.18|293.54|291.74|0
1644322040000|2022-02-08 12:07:20|293.44|291.64|293.32|291.52|293.54|291.74|293.32|291.52|0
1644322050000|2022-02-08 12:07:30|293.54|291.74|293.54|291.74|293.66|291.86|293.54|291.74|0
1644322060000|2022-02-08 12:07:40|293.32|291.52|293.32|291.52|293.32|291.52|293.32|291.52|0
1644322070000|2022-02-08 12:07:50|293.54|291.74|293.32|291.52|293.65|291.85|293.32|291.52|0
1644322080000|2022-02-08 12:08:00|293.43|291.63|293.54|291.74|293.54|291.74|293.43|291.63|0
1644322090000|2022-02-08 12:08:10|294.2|292.4|294.2|292.4|294.2|292.4|294.2|292.4|0
1644322100000|2022-02-08 12:08:20|293.98|292.18|293.76|291.96|293.98|292.18|293.76|291.96|0
1644322110000|2022-02-08 12:08:30|293.54|291.74|293.65|291.85|293.65|291.85|293.54|291.74|0
1644322120000|2022-02-08 12:08:40|293.54|291.74|293.21|291.41|293.54|291.74|293.21|291.41|0
1644322130000|2022-02-08 12:08:50|293.32|291.52|293.54|291.74|293.54|291.74|293.1|291.3|0
1644322140000|2022-02-08 12:09:00|293.32|291.52|293.32|291.52|293.32|291.52|293.32|291.52|0
1644322150000|2022-02-08 12:09:10|293.21|291.41|293.32|291.52|293.32|291.52|293.21|291.41|0
1644322160000|2022-02-08 12:09:20|293.21|291.41|292.88|291.08|293.32|291.52|292.88|291.08|0
1644322170000|2022-02-08 12:09:30|293.32|291.52|293.1|291.3|293.32|291.52|293.1|291.3|0
1644322180000|2022-02-08 12:09:40|292.88|291.08|292.88|291.08|292.99|291.19|292.88|291.08|0
1644322190000|2022-02-08 12:09:50|292.77|290.97|293.1|291.3|293.1|291.3|292.77|290.97|0
1644322210000|2022-02-08 12:10:10|292.99|291.19|292.99|291.19|293.1|291.3|292.99|291.19|0
1644322220000|2022-02-08 12:10:20|293.1|291.3|293.32|291.52|293.32|291.52|292.88|291.08|0
1644322230000|2022-02-08 12:10:30|293.54|291.74|293.43|291.63|293.76|291.96|293.43|291.63|0
1644322240000|2022-02-08 12:10:40|293.32|291.52|293.32|291.52|293.32|291.52|293.21|291.41|0
1644322250000|2022-02-08 12:10:50|293.21|291.41|293.32|291.52|293.32|291.52|293.21|291.41|0
1644322260000|2022-02-08 12:11:00|293.43|291.63|293.65|291.85|293.76|291.96|293.43|291.63|0
1644322270000|2022-02-08 12:11:10|293.54|291.74|293.43|291.63|293.54|291.74|293.32|291.52|0
1644322280000|2022-02-08 12:11:20|293.54|291.74|293.76|291.96|293.76|291.96|293.54|291.74|0
1644322290000|2022-02-08 12:11:30|293.54|291.74|293.43|291.63|293.54|291.74|293.43|291.63|0
1644322300000|2022-02-08 12:11:40|293.54|291.74|293.76|291.96|293.76|291.96|293.54|291.74|0
1644322310000|2022-02-08 12:11:50|293.98|292.18|293.98|292.18|293.98|292.18|293.98|292.18|0
1644322330000|2022-02-08 12:12:10|293.76|291.96|293.76|291.96|293.76|291.96|293.76|291.96|0
1644322340000|2022-02-08 12:12:20|293.43|291.63|293.32|291.52|293.54|291.74|293.32|291.52|0
1644322350000|2022-02-08 12:12:30|293.54|291.74|293.32|291.52|293.65|291.85|293.32|291.52|0
1644322360000|2022-02-08 12:12:40|292.99|291.19|292.99|291.19|292.99|291.19|292.99|291.19|0
1644322370000|2022-02-08 12:12:50|293.1|291.3|293.1|291.3|293.1|291.3|293.1|291.3|0
1644322380000|2022-02-08 12:13:00|293.65|291.85|293.98|292.18|293.98|292.18|293.65|291.85|0
1644322390000|2022-02-08 12:13:10|293.76|291.96|293.54|291.74|293.98|292.18|293.54|291.74|0
1644322400000|2022-02-08 12:13:20|293.76|291.96|294.09|292.29|294.09|292.29|293.76|291.96|0
1644322410000|2022-02-08 12:13:30|293.87|292.07|293.54|291.74|293.87|292.07|293.54|291.74|0
1644322430000|2022-02-08 12:13:50|293.43|291.63|293.1|291.3|293.43|291.63|293.1|291.3|0
1644322440000|2022-02-08 12:14:00|292.88|291.08|292.88|291.08|292.88|291.08|292.77|290.97|0
1644322450000|2022-02-08 12:14:10|292.99|291.19|292.66|290.86|292.99|291.19|292.66|290.86|0
1644322460000|2022-02-08 12:14:20|292.44|290.64|292.22|290.42|292.44|290.64|292.22|290.42|0
1644322470000|2022-02-08 12:14:30|291.89|290.09|292|290.2|292.11|290.31|291.89|290.09|0
1644322480000|2022-02-08 12:14:40|292.22|290.42|292.44|290.64|292.44|290.64|292.22|290.42|0
1644322490000|2022-02-08 12:14:50|292.66|290.86|292.44|290.64|292.66|290.86|292.44|290.64|0
1644322500000|2022-02-08 12:15:00|292.66|290.86|292.44|290.64|292.66|290.86|292.44|290.64|0
1644322510000|2022-02-08 12:15:10|292.88|291.08|293.32|291.52|293.54|291.74|292.88|291.08|0
1644322520000|2022-02-08 12:15:20|293.76|291.96|294.09|292.29|294.09|292.29|293.76|291.96|0
1644322530000|2022-02-08 12:15:30|294.2|292.4|293.98|292.18|294.2|292.4|293.98|292.18|0
1644322540000|2022-02-08 12:15:40|294.2|292.4|295.52|293.72|295.52|293.72|294.2|292.4|0
1644322550000|2022-02-08 12:15:50|295.3|293.5|295.08|293.28|295.3|293.5|295.08|293.28|0
1644322560000|2022-02-08 12:16:00|295.3|293.5|296.08|294.28|296.18|294.38|295.3|293.5|0
1644322570000|2022-02-08 12:16:10|296.18|294.38|295.74|293.94|296.18|294.38|295.74|293.94|0
1644322580000|2022-02-08 12:16:20|295.63|293.83|295.96|294.16|295.96|294.16|295.52|293.72|0
1644322590000|2022-02-08 12:16:30|295.74|293.94|296.08|294.28|296.08|294.28|295.74|293.94|0
1644322600000|2022-02-08 12:16:40|296.18|294.38|297.95|296.15|297.95|296.15|296.18|294.38|0
1644322610000|2022-02-08 12:16:50|298.17|296.37|298.17|296.37|298.17|296.37|298.17|296.37|0
1644322620000|2022-02-08 12:17:00|297.73|295.93|297.95|296.15|297.95|296.15|297.51|295.71|0
1644322630000|2022-02-08 12:17:10|297.73|295.93|297.51|295.71|297.84|296.04|297.51|295.71|0
1644322640000|2022-02-08 12:17:20|297.95|296.15|297.84|296.04|298.17|296.37|297.84|296.04|0
1644322650000|2022-02-08 12:17:30|297.73|295.93|297.73|295.93|297.73|295.93|297.62|295.82|0
1644322660000|2022-02-08 12:17:40|297.95|296.15|298.61|296.81|298.61|296.81|297.95|296.15|0
1644322670000|2022-02-08 12:17:50|298.83|297.03|298.51|296.71|299.28|297.48|298.51|296.71|0
1644322680000|2022-02-08 12:18:00|298.17|296.37|298.06|296.26|298.17|296.37|297.95|296.15|0
1644322690000|2022-02-08 12:18:10|298.17|296.37|297.84|296.04|298.17|296.37|297.73|295.93|0
1644322700000|2022-02-08 12:18:20|298.17|296.37|298.17|296.37|298.39|296.59|298.17|296.37|0
1644322710000|2022-02-08 12:18:30|297.95|296.15|298.06|296.26|298.06|296.26|297.95|296.15|0
1644322720000|2022-02-08 12:18:40|298.17|296.37|297.84|296.04|298.17|296.37|297.73|295.93|0
1644322730000|2022-02-08 12:18:50|297.95|296.15|297.51|295.71|297.95|296.15|297.51|295.71|0
1644322740000|2022-02-08 12:19:00|297.95|296.15|297.51|295.71|297.95|296.15|297.51|295.71|0
1644322750000|2022-02-08 12:19:10|297.4|295.6|296.4|294.6|297.4|295.6|296.4|294.6|0
1644322760000|2022-02-08 12:19:20|296.3|294.5|295.96|294.16|296.3|294.5|295.96|294.16|0
1644322770000|2022-02-08 12:19:30|296.07|294.27|295.63|293.83|296.07|294.27|295.63|293.83|0
1644322780000|2022-02-08 12:19:40|295.74|293.94|295.3|293.5|295.74|293.94|295.3|293.5|0
1644322790000|2022-02-08 12:19:50|295.08|293.28|295.08|293.28|295.3|293.5|295.08|293.28|0
1644322800000|2022-02-08 12:20:00|295.19|293.39|295.3|293.5|295.3|293.5|295.19|293.39|0
1644322810000|2022-02-08 12:20:10|295.41|293.61|295.74|293.94|295.74|293.94|295.3|293.5|0
1644322820000|2022-02-08 12:20:20|295.52|293.72|295.96|294.16|296.07|294.27|295.52|293.72|0
1644322830000|2022-02-08 12:20:30|296.07|294.27|296.18|294.38|296.18|294.38|296.07|294.27|0
1644322840000|2022-02-08 12:20:40|296.62|294.82|296.29|294.49|296.84|295.04|296.29|294.49|0
1644322850000|2022-02-08 12:20:50|296.62|294.82|297.73|295.93|297.73|295.93|296.62|294.82|0
1644322860000|2022-02-08 12:21:00|297.95|296.15|297.73|295.93|297.95|296.15|297.73|295.93|0
1644322870000|2022-02-08 12:21:10|297.51|295.71|297.62|295.82|297.73|295.93|297.51|295.71|0
1644322880000|2022-02-08 12:21:20|297.5|295.7|298.17|296.37|298.17|296.37|297.5|295.7|0
1644322890000|2022-02-08 12:21:30|298.61|296.81|298.06|296.26|298.61|296.81|297.73|295.93|0
1644322900000|2022-02-08 12:21:40|298.17|296.37|297.5|295.7|298.17|296.37|297.28|295.48|0
1644322910000|2022-02-08 12:21:50|297.62|295.82|297.28|295.48|297.73|295.93|297.28|295.48|0
1644322920000|2022-02-08 12:22:00|297.5|295.7|297.5|295.7|297.5|295.7|297.5|295.7|0
1644322930000|2022-02-08 12:22:10|297.62|295.82|297.5|295.7|297.62|295.82|297.5|295.7|0
1644322940000|2022-02-08 12:22:20|297.28|295.48|296.84|295.04|297.28|295.48|296.74|294.94|0
1644322950000|2022-02-08 12:22:30|297.06|295.26|297.28|295.48|297.28|295.48|297.06|295.26|0
1644322960000|2022-02-08 12:22:40|297.5|295.7|298.61|296.81|298.61|296.81|297.5|295.7|0
1644322970000|2022-02-08 12:22:50|298.39|296.59|298.17|296.37|298.39|296.59|298.17|296.37|0
1644322980000|2022-02-08 12:23:00|298.06|296.26|298.5|296.7|298.5|296.7|298.06|296.26|0
1644322990000|2022-02-08 12:23:10|298.39|296.59|298.61|296.81|298.61|296.81|298.39|296.59|0
1644323000000|2022-02-08 12:23:20|298.5|296.7|298.61|296.81|298.61|296.81|298.39|296.59|0
1644323010000|2022-02-08 12:23:30|298.83|297.03|298.39|296.59|298.83|297.03|298.17|296.37|0
1644323020000|2022-02-08 12:23:40|298.61|296.81|298.83|297.03|298.83|297.03|298.61|296.81|0
1644323030000|2022-02-08 12:23:50|298.61|296.81|298.17|296.37|298.61|296.81|298.17|296.37|0
1644323040000|2022-02-08 12:24:00|298.28|296.48|298.17|296.37|298.28|296.48|298.17|296.37|0
1644323050000|2022-02-08 12:24:10|298.28|296.48|298.39|296.59|298.39|296.59|297.95|296.15|0
1644323060000|2022-02-08 12:24:20|298.83|297.03|299.27|297.47|299.27|297.47|298.83|297.03|0
1644323070000|2022-02-08 12:24:30|299.39|297.59|299.5|297.7|299.72|297.92|299.39|297.59|0
1644323080000|2022-02-08 12:24:40|299.72|297.92|299.5|297.7|299.72|297.92|299.5|297.7|0
1644323090000|2022-02-08 12:24:50|299.39|297.59|298.17|296.37|299.39|297.59|298.17|296.37|0
1644323100000|2022-02-08 12:25:00|297.95|296.15|298.17|296.37|298.17|296.37|297.95|296.15|0
1644323110000|2022-02-08 12:25:10|298.39|296.59|298.28|296.48|298.39|296.59|298.28|296.48|0
1644323120000|2022-02-08 12:25:20|298.39|296.59|298.39|296.59|298.39|296.59|298.28|296.48|0
1644323130000|2022-02-08 12:25:30|298.83|297.03|299.49|297.69|299.49|297.69|298.83|297.03|0
1644323140000|2022-02-08 12:25:40|299.27|297.47|298.61|296.81|299.27|297.47|298.61|296.81|0
1644323150000|2022-02-08 12:25:50|298.72|296.92|298.95|297.15|298.95|297.15|298.72|296.92|0
1644323160000|2022-02-08 12:26:00|298.61|296.81|298.39|296.59|298.61|296.81|298.39|296.59|0
1644323170000|2022-02-08 12:26:10|297.95|296.15|297.4|295.6|297.95|296.15|297.4|295.6|0
1644323180000|2022-02-08 12:26:20|297.5|295.7|297.5|295.7|297.5|295.7|297.28|295.48|0
1644323190000|2022-02-08 12:26:30|297.28|295.48|297.28|295.48|297.28|295.48|297.28|295.48|0
1644323200000|2022-02-08 12:26:40|297.4|295.6|297.62|295.82|297.62|295.82|297.28|295.48|0
1644323210000|2022-02-08 12:26:50|297.72|295.92|297.5|295.7|298.06|296.26|297.5|295.7|0
1644323220000|2022-02-08 12:27:00|297.62|295.82|297.28|295.48|297.62|295.82|297.28|295.48|0
1644323230000|2022-02-08 12:27:10|297.06|295.26|297.06|295.26|297.28|295.48|297.06|295.26|0
1644323240000|2022-02-08 12:27:20|297.18|295.38|297.5|295.7|297.5|295.7|296.84|295.04|0
1644323250000|2022-02-08 12:27:30|297.72|295.92|297.62|295.82|297.72|295.92|297.62|295.82|0
1644323260000|2022-02-08 12:27:40|297.5|295.7|297.62|295.82|297.72|295.92|297.5|295.7|0
1644323270000|2022-02-08 12:27:50|297.5|295.7|297.5|295.7|297.5|295.7|297.28|295.48|0
1644323280000|2022-02-08 12:28:00|297.28|295.48|297.5|295.7|297.5|295.7|297.28|295.48|0
1644323290000|2022-02-08 12:28:10|297.4|295.6|297.28|295.48|297.4|295.6|297.28|295.48|0
1644323300000|2022-02-08 12:28:20|297.4|295.6|296.4|294.6|297.4|295.6|296.4|294.6|0
1644323310000|2022-02-08 12:28:30|296.62|294.82|296.84|295.04|296.84|295.04|296.62|294.82|0
1644323320000|2022-02-08 12:28:40|296.73|294.93|296.73|294.93|296.73|294.93|296.73|294.93|0
1644323330000|2022-02-08 12:28:50|296.62|294.82|296.62|294.82|296.62|294.82|296.62|294.82|0
1644323340000|2022-02-08 12:29:00|296.73|294.93|296.51|294.71|296.73|294.93|296.4|294.6|0
1644323350000|2022-02-08 12:29:10|296.4|294.6|296.4|294.6|296.4|294.6|296.4|294.6|0
1644323360000|2022-02-08 12:29:20|296.29|294.49|296.4|294.6|296.4|294.6|295.96|294.16|0
1644323370000|2022-02-08 12:29:30|296.62|294.82|296.4|294.6|296.62|294.82|296.4|294.6|0
1644323380000|2022-02-08 12:29:40|296.29|294.49|296.07|294.27|296.29|294.49|296.07|294.27|0
1644323390000|2022-02-08 12:29:50|296.18|294.38|296.18|294.38|296.18|294.38|295.96|294.16|0
1644323400000|2022-02-08 12:30:00|296.84|295.04|297.06|295.26|297.06|295.26|296.62|294.82|0
1644323410000|2022-02-08 12:30:10|296.84|295.04|295.96|294.16|296.84|295.04|295.96|294.16|0
1644323420000|2022-02-08 12:30:20|295.73|293.93|295.85|294.05|295.85|294.05|295.73|293.93|0
1644323430000|2022-02-08 12:30:30|295.73|293.93|295.96|294.16|295.96|294.16|295.73|293.93|0
1644323440000|2022-02-08 12:30:40|295.73|293.93|295.51|293.71|295.73|293.93|295.41|293.61|0
1644323450000|2022-02-08 12:30:50|295.73|293.93|295.51|293.71|295.73|293.93|295.51|293.71|0
1644323460000|2022-02-08 12:31:00|295.29|293.49|295.29|293.49|295.29|293.49|295.29|293.49|0
1644323490000|2022-02-08 12:31:30|295.07|293.27|295.07|293.27|295.07|293.27|295.07|293.27|0
1644323500000|2022-02-08 12:31:40|295.29|293.49|294.97|293.17|295.29|293.49|294.85|293.05|0
1644323510000|2022-02-08 12:31:50|295.07|293.27|295.07|293.27|295.07|293.27|294.85|293.05|0
1644323520000|2022-02-08 12:32:00|294.63|292.83|294.53|292.73|294.85|293.05|294.53|292.73|0
1644323530000|2022-02-08 12:32:10|294.41|292.61|294.85|293.05|294.85|293.05|294.41|292.61|0
1644323540000|2022-02-08 12:32:20|294.63|292.83|294.75|292.95|294.85|293.05|294.63|292.83|0
1644323550000|2022-02-08 12:32:30|294.63|292.83|294.41|292.61|294.63|292.83|294.19|292.39|0
1644323560000|2022-02-08 12:32:40|294.53|292.73|294.63|292.83|294.63|292.83|294.53|292.73|0
1644323570000|2022-02-08 12:32:50|294.41|292.61|294.53|292.73|294.63|292.83|294.41|292.61|0
1644323580000|2022-02-08 12:33:00|294.41|292.61|295.41|293.61|295.41|293.61|294.41|292.61|0
1644323590000|2022-02-08 12:33:10|295.73|293.93|296.4|294.6|296.4|294.6|295.73|293.93|0
1644323600000|2022-02-08 12:33:20|295.73|293.93|295.29|293.49|295.73|293.93|295.29|293.49|0
1644323610000|2022-02-08 12:33:30|295.41|293.61|295.41|293.61|295.51|293.71|295.41|293.61|0
1644323620000|2022-02-08 12:33:40|295.29|293.49|295.51|293.71|295.51|293.71|295.29|293.49|0
1644323630000|2022-02-08 12:33:50|295.63|293.83|295.51|293.71|295.63|293.83|295.41|293.61|0
1644323640000|2022-02-08 12:34:00|295.63|293.83|295.51|293.71|295.73|293.93|295.51|293.71|0
1644323650000|2022-02-08 12:34:10|295.63|293.83|294.63|292.83|295.63|293.83|294.63|292.83|0
1644323660000|2022-02-08 12:34:20|294.41|292.61|294.41|292.61|294.41|292.61|294.41|292.61|0
1644323670000|2022-02-08 12:34:30|294.52|292.72|294.75|292.95|294.85|293.05|294.52|292.72|0
1644323680000|2022-02-08 12:34:40|295.07|293.27|295.29|293.49|295.29|293.49|294.75|292.95|0
1644323690000|2022-02-08 12:34:50|295.07|293.27|295.19|293.39|295.29|293.49|295.07|293.27|0
1644323700000|2022-02-08 12:35:00|295.07|293.27|295.19|293.39|295.19|293.39|295.07|293.27|0
1644323710000|2022-02-08 12:35:10|295.29|293.49|295.21|293.41|295.29|293.49|294.74|292.94|0
1644323720000|2022-02-08 12:35:20|295.32|293.52|295.54|293.74|295.54|293.74|295.32|293.52|0
1644323730000|2022-02-08 12:35:30|295.65|293.85|295.32|293.52|295.65|293.85|295.32|293.52|0
1644323740000|2022-02-08 12:35:40|295.65|293.85|295.32|293.52|295.65|293.85|295.21|293.41|0
1644323750000|2022-02-08 12:35:50|295.43|293.63|295.65|293.85|295.65|293.85|295.43|293.63|0
1644323760000|2022-02-08 12:36:00|295.87|294.07|295.87|294.07|295.87|294.07|295.87|294.07|0
1644323770000|2022-02-08 12:36:10|295.65|293.85|295.65|293.85|295.65|293.85|295.65|293.85|0
1644323780000|2022-02-08 12:36:20|295.76|293.96|296.86|295.06|296.86|295.06|295.65|293.85|0
1644323790000|2022-02-08 12:36:30|296.97|295.17|296.64|294.84|296.97|295.17|296.64|294.84|0
1644323800000|2022-02-08 12:36:40|296.31|294.51|296.09|294.29|296.31|294.51|296.09|294.29|0
1644323810000|2022-02-08 12:36:50|296.42|294.62|296.97|295.17|296.97|295.17|296.42|294.62|0
1644323820000|2022-02-08 12:37:00|297.41|295.61|297.08|295.28|297.41|295.61|297.08|295.28|0
1644323830000|2022-02-08 12:37:10|296.97|295.17|296.75|294.95|296.97|295.17|296.75|294.95|0
1644323840000|2022-02-08 12:37:20|296.86|295.06|296.75|294.95|296.86|295.06|296.75|294.95|0
1644323850000|2022-02-08 12:37:30|296.64|294.84|296.31|294.51|296.75|294.95|296.31|294.51|0
1644323860000|2022-02-08 12:37:40|296.97|295.17|296.97|295.17|297.19|295.39|296.97|295.17|0
1644323870000|2022-02-08 12:37:50|296.75|294.95|296.64|294.84|296.75|294.95|296.53|294.73|0
1644323880000|2022-02-08 12:38:00|296.53|294.73|296.31|294.51|296.75|294.95|296.31|294.51|0
1644323890000|2022-02-08 12:38:10|296.53|294.73|296.2|294.4|296.53|294.73|296.09|294.29|0
1644323900000|2022-02-08 12:38:20|296.53|294.73|297.19|295.39|297.19|295.39|296.53|294.73|0
1644323910000|2022-02-08 12:38:30|296.97|295.17|296.64|294.84|296.97|295.17|296.53|294.73|0
1644323920000|2022-02-08 12:38:40|296.75|294.95|296.86|295.06|296.97|295.17|296.75|294.95|0
1644323930000|2022-02-08 12:38:50|296.64|294.84|296.53|294.73|296.75|294.95|296.31|294.51|0
1644323940000|2022-02-08 12:39:00|296.75|294.95|296.75|294.95|296.75|294.95|296.75|294.95|0
1644323950000|2022-02-08 12:39:10|296.53|294.73|296.97|295.17|296.97|295.17|296.53|294.73|0
1644323960000|2022-02-08 12:39:20|296.75|294.95|296.31|294.51|296.75|294.95|296.31|294.51|0
1644323970000|2022-02-08 12:39:30|296.2|294.4|296.2|294.4|296.2|294.4|296.2|294.4|0
1644323980000|2022-02-08 12:39:40|296.09|294.29|295.65|293.85|296.09|294.29|295.65|293.85|0
1644323990000|2022-02-08 12:39:50|295.54|293.74|295.54|293.74|295.65|293.85|295.54|293.74|0
1644324000000|2022-02-08 12:40:00|295.43|293.63|296.52|294.72|296.74|294.94|295.43|293.63|0
1644324010000|2022-02-08 12:40:10|296.64|294.84|296.52|294.72|296.64|294.84|296.42|294.62|0
1644324020000|2022-02-08 12:40:20|296.96|295.16|296.74|294.94|296.96|295.16|296.74|294.94|0
1644324030000|2022-02-08 12:40:30|297.18|295.38|296.96|295.16|297.18|295.38|296.96|295.16|0
1644324040000|2022-02-08 12:40:40|297.08|295.28|296.96|295.16|297.08|295.28|296.96|295.16|0
1644324050000|2022-02-08 12:40:50|296.42|294.62|297.62|295.82|297.62|295.82|296.42|294.62|0
1644324060000|2022-02-08 12:41:00|297.74|295.94|297.84|296.04|297.84|296.04|297.74|295.94|0
1644324070000|2022-02-08 12:41:10|298.07|296.27|297.62|295.82|298.07|296.27|297.62|295.82|0
1644324080000|2022-02-08 12:41:20|297.4|295.6|297.18|295.38|297.4|295.6|297.18|295.38|0
1644324090000|2022-02-08 12:41:30|296.96|295.16|296.96|295.16|296.96|295.16|296.86|295.06|0
1644324100000|2022-02-08 12:41:40|297.18|295.38|297.18|295.38|297.4|295.6|297.18|295.38|0
1644324110000|2022-02-08 12:41:50|297.4|295.6|297.4|295.6|297.4|295.6|297.18|295.38|0
1644324120000|2022-02-08 12:42:00|297.18|295.38|297.52|295.72|297.52|295.72|297.18|295.38|0
1644324130000|2022-02-08 12:42:10|297.62|295.82|297.62|295.82|297.62|295.82|297.52|295.72|0
1644324140000|2022-02-08 12:42:20|297.74|295.94|297.4|295.6|297.74|295.94|297.4|295.6|0
1644324150000|2022-02-08 12:42:30|297.52|295.72|297.62|295.82|297.62|295.82|297.52|295.72|0
1644324160000|2022-02-08 12:42:40|297.52|295.72|296.96|295.16|297.52|295.72|296.86|295.06|0
1644324170000|2022-02-08 12:42:50|296.74|294.94|296.2|294.4|296.74|294.94|296.2|294.4|0
1644324180000|2022-02-08 12:43:00|296.08|294.28|296.3|294.5|296.52|294.72|296.08|294.28|0
1644324190000|2022-02-08 12:43:10|296.52|294.72|296.3|294.5|296.52|294.72|296.08|294.28|0
1644324200000|2022-02-08 12:43:20|296.2|294.4|295.29|293.49|296.2|294.4|295.29|293.49|0
1644324210000|2022-02-08 12:43:30|295.07|293.27|295.18|293.38|295.18|293.38|295.07|293.27|0
1644324220000|2022-02-08 12:43:40|295.29|293.49|295.29|293.49|295.51|293.71|295.29|293.49|0
1644324230000|2022-02-08 12:43:50|295.07|293.27|295.29|293.49|295.29|293.49|295.07|293.27|0
1644324240000|2022-02-08 12:44:00|295.73|293.93|295.95|294.15|295.95|294.15|295.73|293.93|0
1644324270000|2022-02-08 12:44:30|295.73|293.93|295.95|294.15|295.95|294.15|295.73|293.93|0
1644324280000|2022-02-08 12:44:40|295.73|293.93|296.61|294.81|296.61|294.81|295.73|293.93|0
1644324290000|2022-02-08 12:44:50|296.73|294.93|296.95|295.15|296.95|295.15|296.61|294.81|0
1644324300000|2022-02-08 12:45:00|297.27|295.47|297.27|295.47|297.27|295.47|297.17|295.37|0
1644324310000|2022-02-08 12:45:10|297.72|295.92|297.5|295.7|297.72|295.92|297.5|295.7|0
1644324320000|2022-02-08 12:45:20|297.27|295.47|296.39|294.59|297.27|295.47|296.39|294.59|0
1644324330000|2022-02-08 12:45:30|296.61|294.81|296.83|295.03|296.83|295.03|296.39|294.59|0
1644324340000|2022-02-08 12:45:40|296.61|294.81|296.95|295.15|296.95|295.15|296.61|294.81|0
1644324350000|2022-02-08 12:45:50|296.61|294.81|297.27|295.47|297.27|295.47|296.61|294.81|0
1644324360000|2022-02-08 12:46:00|297.05|295.25|297.05|295.25|297.05|295.25|296.83|295.03|0
1644324370000|2022-02-08 12:46:10|296.95|295.15|297.49|295.69|297.49|295.69|296.95|295.15|0
1644324390000|2022-02-08 12:46:30|297.72|295.92|297.61|295.81|297.72|295.92|297.61|295.81|0
1644324400000|2022-02-08 12:46:40|297.72|295.92|297.49|295.69|297.72|295.92|297.49|295.69|0
1644324410000|2022-02-08 12:46:50|297.72|295.92|297.39|295.59|297.72|295.92|297.39|295.59|0
1644324420000|2022-02-08 12:47:00|297.49|295.69|297.27|295.47|297.49|295.69|297.27|295.47|0
1644324430000|2022-02-08 12:47:10|296.83|295.03|296.73|294.93|296.95|295.15|296.73|294.93|0
1644324440000|2022-02-08 12:47:20|296.95|295.15|296.61|294.81|296.95|295.15|296.61|294.81|0
1644324450000|2022-02-08 12:47:30|296.73|294.93|296.39|294.59|296.73|294.93|296.39|294.59|0
1644324460000|2022-02-08 12:47:40|296.5|294.7|296.5|294.7|296.61|294.81|296.5|294.7|0
1644324470000|2022-02-08 12:47:50|296.28|294.48|296.28|294.48|296.39|294.59|296.28|294.48|0
1644324480000|2022-02-08 12:48:00|296.06|294.26|296.61|294.81|296.73|294.93|296.06|294.26|0
1644324490000|2022-02-08 12:48:10|295.95|294.15|295.95|294.15|296.17|294.37|295.95|294.15|0
1644324500000|2022-02-08 12:48:20|295.51|293.71|295.73|293.93|295.73|293.93|295.51|293.71|0
1644324510000|2022-02-08 12:48:30|295.95|294.15|295.51|293.71|295.95|294.15|295.51|293.71|0
1644324520000|2022-02-08 12:48:40|295.29|293.49|295.51|293.71|295.51|293.71|295.29|293.49|0
1644324530000|2022-02-08 12:48:50|295.29|293.49|295.29|293.49|295.29|293.49|295.29|293.49|0
1644324540000|2022-02-08 12:49:00|295.51|293.71|295.84|294.04|295.84|294.04|295.51|293.71|0
1644324550000|2022-02-08 12:49:10|295.95|294.15|295.73|293.93|295.95|294.15|295.73|293.93|0
1644324560000|2022-02-08 12:49:20|295.62|293.82|295.73|293.93|295.73|293.93|295.62|293.82|0
1644324570000|2022-02-08 12:49:30|296.17|294.37|295.95|294.15|296.17|294.37|295.73|293.93|0
1644324590000|2022-02-08 12:49:50|295.73|293.93|295.73|293.93|295.84|294.04|295.73|293.93|0
1644324600000|2022-02-08 12:50:00|295.62|293.82|295.51|293.71|295.62|293.82|295.51|293.71|0
1644324610000|2022-02-08 12:50:10|295.62|293.82|295.29|293.49|295.62|293.82|295.29|293.49|0
1644324620000|2022-02-08 12:50:20|295.51|293.71|295.73|293.93|295.73|293.93|295.4|293.6|0
1644324630000|2022-02-08 12:50:30|295.95|294.15|295.84|294.04|295.95|294.15|295.62|293.82|0
1644324640000|2022-02-08 12:50:40|295.73|293.93|295.73|293.93|295.73|293.93|295.51|293.71|0
1644324650000|2022-02-08 12:50:50|295.51|293.71|295.51|293.71|295.51|293.71|295.51|293.71|0
1644324660000|2022-02-08 12:51:00|295.62|293.82|295.62|293.82|295.62|293.82|295.29|293.49|0
1644324670000|2022-02-08 12:51:10|295.29|293.49|295.29|293.49|295.29|293.49|295.06|293.26|0
1644324680000|2022-02-08 12:51:20|295.51|293.71|295.51|293.71|295.51|293.71|295.29|293.49|0
1644324690000|2022-02-08 12:51:30|295.73|293.93|295.73|293.93|295.84|294.04|295.73|293.93|0
1644324700000|2022-02-08 12:51:40|295.95|294.15|295.73|293.93|295.95|294.15|295.73|293.93|0
1644324710000|2022-02-08 12:51:50|296.17|294.37|296.39|294.59|296.61|294.81|296.17|294.37|0
1644324720000|2022-02-08 12:52:00|296.5|294.7|297.05|295.25|297.05|295.25|296.5|294.7|0
1644324730000|2022-02-08 12:52:10|296.83|295.03|296.39|294.59|296.83|295.03|296.39|294.59|0
1644324740000|2022-02-08 12:52:20|296.61|294.81|296.61|294.81|296.61|294.81|296.61|294.81|0
1644324750000|2022-02-08 12:52:30|296.72|294.92|296.72|294.92|296.83|295.03|296.72|294.92|0
1644324760000|2022-02-08 12:52:40|296.83|295.03|297.05|295.25|297.05|295.25|296.61|294.81|0
1644324770000|2022-02-08 12:52:50|297.27|295.47|296.83|295.03|297.27|295.47|296.83|295.03|0
1644324780000|2022-02-08 12:53:00|296.61|294.81|297.27|295.47|297.27|295.47|296.61|294.81|0
1644324790000|2022-02-08 12:53:10|297.17|295.37|297.83|296.03|297.83|296.03|297.17|295.37|0
1644324800000|2022-02-08 12:53:20|297.93|296.13|297.93|296.13|298.16|296.36|297.93|296.13|0
1644324810000|2022-02-08 12:53:30|297.71|295.91|297.27|295.47|297.71|295.91|297.27|295.47|0
1644324820000|2022-02-08 12:53:40|297.05|295.25|297.05|295.25|297.27|295.47|297.05|295.25|0
1644324830000|2022-02-08 12:53:50|296.83|295.03|296.61|294.81|296.83|295.03|296.61|294.81|0
1644324840000|2022-02-08 12:54:00|296.83|295.03|296.39|294.59|296.83|295.03|296.39|294.59|0
1644324850000|2022-02-08 12:54:10|296.28|294.48|296.28|294.48|296.28|294.48|296.28|294.48|0
1644324860000|2022-02-08 12:54:20|296.39|294.59|296.83|295.03|297.05|295.25|296.39|294.59|0
1644324870000|2022-02-08 12:54:30|296.94|295.14|296.83|295.03|296.94|295.14|296.83|295.03|0
1644324880000|2022-02-08 12:54:40|297.05|295.25|297.05|295.25|297.05|295.25|296.83|295.03|0
1644324890000|2022-02-08 12:54:50|296.83|295.03|296.5|294.7|296.83|295.03|296.5|294.7|0
1644324900000|2022-02-08 12:55:00|296.61|294.81|296.83|295.03|297.05|295.25|296.61|294.81|0
1644324910000|2022-02-08 12:55:10|297.27|295.47|297.27|295.47|297.27|295.47|297.05|295.25|0
1644324920000|2022-02-08 12:55:20|297.05|295.25|297.05|295.25|297.05|295.25|296.94|295.14|0
1644324930000|2022-02-08 12:55:30|296.83|295.03|297.05|295.25|297.05|295.25|296.83|295.03|0
1644324940000|2022-02-08 12:55:40|296.94|295.14|296.83|295.03|297.05|295.25|296.83|295.03|0
1644324950000|2022-02-08 12:55:50|297.05|295.25|296.83|295.03|297.05|295.25|296.83|295.03|0
1644324960000|2022-02-08 12:56:00|296.61|294.81|297.05|295.25|297.05|295.25|296.61|294.81|0
1644324970000|2022-02-08 12:56:10|296.83|295.03|296.83|295.03|296.83|295.03|296.83|295.03|0
1644324980000|2022-02-08 12:56:20|296.61|294.81|296.61|294.81|296.61|294.81|296.39|294.59|0
1644325000000|2022-02-08 12:56:40|296.5|294.7|296.61|294.81|296.83|295.03|296.5|294.7|0
1644325020000|2022-02-08 12:57:00|296.5|294.7|296.61|294.81|296.61|294.81|296.5|294.7|0
1644325030000|2022-02-08 12:57:10|296.5|294.7|296.5|294.7|296.61|294.81|296.5|294.7|0
1644325040000|2022-02-08 12:57:20|296.39|294.59|296.61|294.81|296.61|294.81|296.39|294.59|0
1644325050000|2022-02-08 12:57:30|296.83|295.03|296.39|294.59|296.83|295.03|296.39|294.59|0
1644325060000|2022-02-08 12:57:40|296.17|294.37|296.16|294.36|296.17|294.37|295.94|294.14|0
1644325070000|2022-02-08 12:57:50|295.94|294.14|295.06|293.26|295.94|294.14|295.06|293.26|0
1644325080000|2022-02-08 12:58:00|294.84|293.04|294.52|292.72|294.84|293.04|294.52|292.72|0
1644325090000|2022-02-08 12:58:10|294.62|292.82|293.74|291.94|294.84|293.04|293.74|291.94|0
1644325100000|2022-02-08 12:58:20|293.52|291.72|293.74|291.94|293.74|291.94|293.52|291.72|0
1644325110000|2022-02-08 12:58:30|293.96|292.16|293.74|291.94|293.96|292.16|293.74|291.94|0
1644325120000|2022-02-08 12:58:40|293.52|291.72|293.52|291.72|293.63|291.83|293.52|291.72|0
1644325130000|2022-02-08 12:58:50|293.3|291.5|293.74|291.94|293.74|291.94|293.3|291.5|0
1644325140000|2022-02-08 12:59:00|293.52|291.72|293.63|291.83|293.63|291.83|293.52|291.72|0
1644325150000|2022-02-08 12:59:10|293.52|291.72|293.74|291.94|293.74|291.94|293.52|291.72|0
1644325160000|2022-02-08 12:59:20|293.96|292.16|293.63|291.83|293.96|292.16|293.63|291.83|0
1644325170000|2022-02-08 12:59:30|293.74|291.94|293.74|291.94|293.74|291.94|293.74|291.94|0
1644325180000|2022-02-08 12:59:40|293.52|291.72|293.74|291.94|293.74|291.94|293.52|291.72|0
1644325190000|2022-02-08 12:59:50|293.52|291.72|293.96|292.16|293.96|292.16|293.52|291.72|0
1644325200000|2022-02-08 13:00:00|294.07|292.27|293.74|291.94|294.18|292.38|293.74|291.94|0
1644325210000|2022-02-08 13:00:10|293.96|292.16|294.4|292.6|294.62|292.82|293.96|292.16|0
1644325220000|2022-02-08 13:00:20|294.62|292.82|293.96|292.16|294.62|292.82|293.96|292.16|0
1644325230000|2022-02-08 13:00:30|294.18|292.38|294.18|292.38|294.4|292.6|294.18|292.38|0
1644325240000|2022-02-08 13:00:40|293.96|292.16|293.96|292.16|293.96|292.16|293.96|292.16|0
1644325250000|2022-02-08 13:00:50|293.74|291.94|293.3|291.5|293.74|291.94|293.3|291.5|0
1644325260000|2022-02-08 13:01:00|293.52|291.72|293.52|291.72|293.52|291.72|293.52|291.72|0
1644325270000|2022-02-08 13:01:10|294.18|292.38|293.74|291.94|294.18|292.38|293.74|291.94|0
1644325280000|2022-02-08 13:01:20|293.52|291.72|293.74|291.94|293.74|291.94|293.52|291.72|0
1644325290000|2022-02-08 13:01:30|293.52|291.72|293.74|291.94|293.74|291.94|293.52|291.72|0
1644325300000|2022-02-08 13:01:40|293.52|291.72|293.3|291.5|293.52|291.72|293.3|291.5|0
1644325310000|2022-02-08 13:01:50|293.08|291.28|293.3|291.5|293.3|291.5|293.08|291.28|0
1644325320000|2022-02-08 13:02:00|293.08|291.28|293.63|291.83|293.74|291.94|293.08|291.28|0
1644325330000|2022-02-08 13:02:10|293.52|291.72|293.08|291.28|293.74|291.94|293.08|291.28|0
1644325340000|2022-02-08 13:02:20|293.3|291.5|293.52|291.72|293.52|291.72|293.3|291.5|0
1644325350000|2022-02-08 13:02:30|293.3|291.5|293.3|291.5|293.3|291.5|293.3|291.5|0
1644325360000|2022-02-08 13:02:40|293.52|291.72|293.52|291.72|293.74|291.94|293.52|291.72|0
1644325370000|2022-02-08 13:02:50|293.74|291.94|293.52|291.72|293.74|291.94|293.52|291.72|0
1644325380000|2022-02-08 13:03:00|293.3|291.5|293.3|291.5|293.3|291.5|293.3|291.5|0
1644325390000|2022-02-08 13:03:10|293.52|291.72|293.3|291.5|293.52|291.72|293.3|291.5|0
1644325400000|2022-02-08 13:03:20|293.52|291.72|293.52|291.72|293.52|291.72|293.52|291.72|0
1644325410000|2022-02-08 13:03:30|293.3|291.5|293.52|291.72|293.52|291.72|293.3|291.5|0
1644325420000|2022-02-08 13:03:40|293.41|291.61|293.52|291.72|293.52|291.72|293.41|291.61|0
1644325430000|2022-02-08 13:03:50|293.3|291.5|293.3|291.5|293.3|291.5|292.86|291.06|0
1644325440000|2022-02-08 13:04:00|293.08|291.28|293.08|291.28|293.3|291.5|293.08|291.28|0
1644325450000|2022-02-08 13:04:10|292.64|290.84|291.98|290.18|292.64|290.84|291.98|290.18|0
1644325460000|2022-02-08 13:04:20|291.76|289.96|292.42|290.62|292.42|290.62|291.76|289.96|0
1644325470000|2022-02-08 13:04:30|292.64|290.84|292.64|290.84|292.64|290.84|292.64|290.84|0
1644325480000|2022-02-08 13:04:40|292.86|291.06|292.64|290.84|292.86|291.06|292.64|290.84|0
1644325490000|2022-02-08 13:04:50|292.86|291.06|292.86|291.06|292.86|291.06|292.86|291.06|0
1644325500000|2022-02-08 13:05:00|293.08|291.28|292.86|291.06|293.08|291.28|292.86|291.06|0
1644325510000|2022-02-08 13:05:10|293.08|291.28|293.3|291.5|293.3|291.5|292.86|291.06|0
1644325520000|2022-02-08 13:05:20|293.08|291.28|293.08|291.28|293.08|291.28|293.08|291.28|0
1644325530000|2022-02-08 13:05:30|292.64|290.84|292.2|290.4|292.64|290.84|291.98|290.18|0
1644325540000|2022-02-08 13:05:40|291.98|290.18|291.76|289.96|291.98|290.18|291.54|289.74|0
1644325550000|2022-02-08 13:05:50|291.65|289.85|291.32|289.52|291.76|289.96|291.32|289.52|0
1644325560000|2022-02-08 13:06:00|291.21|289.41|291.1|289.3|291.21|289.41|291.1|289.3|0
1644325570000|2022-02-08 13:06:10|290.88|289.08|290.99|289.19|291.1|289.3|290.88|289.08|0
1644325580000|2022-02-08 13:06:20|290.44|288.64|290.44|288.64|290.44|288.64|290|288.2|0
1644325590000|2022-02-08 13:06:30|291.1|289.3|291.1|289.3|291.1|289.3|290.88|289.08|0
1644325600000|2022-02-08 13:06:40|290.44|288.64|290.22|288.42|290.66|288.86|290.22|288.42|0
1644325610000|2022-02-08 13:06:50|289.56|287.76|289.13|287.33|289.56|287.76|289.13|287.33|0
1644325620000|2022-02-08 13:07:00|289.24|287.44|288.69|286.89|289.24|287.44|288.69|286.89|0
1644325630000|2022-02-08 13:07:10|288.8|287|288.91|287.11|289.02|287.22|288.69|286.89|0
1644325640000|2022-02-08 13:07:20|289.13|287.33|288.91|287.11|289.13|287.33|288.91|287.11|0
1644325650000|2022-02-08 13:07:30|289.13|287.33|289.13|287.33|289.13|287.33|288.91|287.11|0
1644325660000|2022-02-08 13:07:40|289.34|287.54|289.68|287.88|289.68|287.88|289.34|287.54|0
1644325670000|2022-02-08 13:07:50|289.78|287.98|290|288.2|290|288.2|289.78|287.98|0
1644325680000|2022-02-08 13:08:00|289.34|287.54|290|288.2|290|288.2|289.34|287.54|0
1644325690000|2022-02-08 13:08:10|289.78|287.98|289.78|287.98|289.78|287.98|289.68|287.88|0
1644325700000|2022-02-08 13:08:20|289.56|287.76|289.56|287.76|289.56|287.76|289.56|287.76|0
1644325710000|2022-02-08 13:08:30|289.78|287.98|290.44|288.64|290.44|288.64|289.78|287.98|0
1644325720000|2022-02-08 13:08:40|290.22|288.42|290.22|288.42|290.22|288.42|290|288.2|0
1644325730000|2022-02-08 13:08:50|290.44|288.64|290.22|288.42|290.44|288.64|290.22|288.42|0
1644325740000|2022-02-08 13:09:00|290|288.2|290|288.2|290|288.2|290|288.2|0
1644325750000|2022-02-08 13:09:10|290.22|288.42|290.22|288.42|290.22|288.42|290.22|288.42|0
1644325760000|2022-02-08 13:09:20|290.33|288.53|290.33|288.53|290.33|288.53|290.33|288.53|0
1644325770000|2022-02-08 13:09:30|290.44|288.64|290.22|288.42|290.44|288.64|290.22|288.42|0
1644325780000|2022-02-08 13:09:40|290.44|288.64|290.22|288.42|290.66|288.86|290.22|288.42|0
1644325790000|2022-02-08 13:09:50|290.44|288.64|290.44|288.64|290.44|288.64|290.44|288.64|0
1644325800000|2022-02-08 13:10:00|290.33|288.53|290.22|288.42|290.33|288.53|290.22|288.42|0
1644325810000|2022-02-08 13:10:10|290|288.2|290|288.2|290.22|288.42|290|288.2|0
1644325820000|2022-02-08 13:10:20|290.22|288.42|290.44|288.64|290.44|288.64|290.22|288.42|0
1644325830000|2022-02-08 13:10:30|290.22|288.42|290.22|288.42|290.44|288.64|290.22|288.42|0
1644325840000|2022-02-08 13:10:40|290.44|288.64|290.66|288.86|290.66|288.86|290.44|288.64|0
1644325850000|2022-02-08 13:10:50|290.44|288.64|290.66|288.86|290.66|288.86|290.44|288.64|0
1644325860000|2022-02-08 13:11:00|290.55|288.75|290.66|288.86|290.66|288.86|290.55|288.75|0
1644325870000|2022-02-08 13:11:10|290.88|289.08|290.88|289.08|290.88|289.08|290.88|289.08|0
1644325880000|2022-02-08 13:11:20|290.66|288.86|290.66|288.86|290.88|289.08|290.66|288.86|0
1644325890000|2022-02-08 13:11:30|290.44|288.64|290.66|288.86|290.66|288.86|290.44|288.64|0
1644325900000|2022-02-08 13:11:40|290.88|289.08|290.88|289.08|290.88|289.08|290.88|289.08|0
1644325920000|2022-02-08 13:12:00|290.66|288.86|290.66|288.86|290.66|288.86|290.66|288.86|0
1644325930000|2022-02-08 13:12:10|290.44|288.64|290.44|288.64|290.55|288.75|290.44|288.64|0
1644325940000|2022-02-08 13:12:20|289.86|288.06|289.42|287.62|289.86|288.06|289.42|287.62|0
1644325950000|2022-02-08 13:12:30|289.64|287.84|290.08|288.28|290.08|288.28|289.64|287.84|0
1644325970000|2022-02-08 13:12:50|289.86|288.06|289.86|288.06|289.86|288.06|289.86|288.06|0
1644325990000|2022-02-08 13:13:10|290.08|288.28|290.3|288.5|290.3|288.5|289.86|288.06|0
1644326010000|2022-02-08 13:13:30|290.08|288.28|290.41|288.61|290.41|288.61|290.08|288.28|0
1644326020000|2022-02-08 13:13:40|290.3|288.5|290.3|288.5|290.3|288.5|290.3|288.5|0
1644326030000|2022-02-08 13:13:50|289.86|288.06|289.86|288.06|290.08|288.28|289.86|288.06|0
1644326040000|2022-02-08 13:14:00|290.08|288.28|289.86|288.06|290.08|288.28|289.86|288.06|0
1644326050000|2022-02-08 13:14:10|289.64|287.84|289.2|287.4|289.64|287.84|289.2|287.4|0
1644326060000|2022-02-08 13:14:20|289.42|287.62|289.42|287.62|289.42|287.62|289.42|287.62|0
1644326070000|2022-02-08 13:14:30|289.2|287.4|288.98|287.18|289.2|287.4|288.98|287.18|0
1644326080000|2022-02-08 13:14:40|288.76|286.96|288.76|286.96|288.76|286.96|288.76|286.96|0
1644326090000|2022-02-08 13:14:50|288.98|287.18|289.2|287.4|289.2|287.4|288.98|287.18|0
1644326100000|2022-02-08 13:15:00|288.98|287.18|289.42|287.62|289.42|287.62|288.98|287.18|0
1644326110000|2022-02-08 13:15:10|289.2|287.4|289.86|288.06|289.86|288.06|289.2|287.4|0
1644326120000|2022-02-08 13:15:20|290.3|288.5|290.3|288.5|290.3|288.5|290.3|288.5|0
1644326130000|2022-02-08 13:15:30|290.08|288.28|288.98|287.18|290.08|288.28|288.98|287.18|0
1644326140000|2022-02-08 13:15:40|288.97|287.17|288.76|286.96|288.97|287.17|288.76|286.96|0
1644326150000|2022-02-08 13:15:50|288.87|287.07|288.76|286.96|288.97|287.17|288.76|286.96|0
1644326160000|2022-02-08 13:16:00|288.87|287.07|288.75|286.95|288.87|287.07|288.75|286.95|0
1644326170000|2022-02-08 13:16:10|288.97|287.17|288.75|286.95|288.97|287.17|288.75|286.95|0
1644326180000|2022-02-08 13:16:20|288.54|286.74|288.32|286.52|288.54|286.74|288.32|286.52|0
1644326190000|2022-02-08 13:16:30|288.1|286.3|288.32|286.52|288.32|286.52|288.1|286.3|0
1644326200000|2022-02-08 13:16:40|288.1|286.3|288.32|286.52|288.32|286.52|288.1|286.3|0
1644326210000|2022-02-08 13:16:50|288.1|286.3|288.1|286.3|288.1|286.3|288.1|286.3|0
1644326220000|2022-02-08 13:17:00|288.21|286.41|288.32|286.52|288.32|286.52|288.1|286.3|0
1644326230000|2022-02-08 13:17:10|288.1|286.3|288.31|286.51|288.53|286.73|288.1|286.3|0
1644326240000|2022-02-08 13:17:20|288.43|286.63|288.53|286.73|288.53|286.73|288.43|286.63|0
1644326250000|2022-02-08 13:17:30|288.43|286.63|288.75|286.95|288.75|286.95|288.43|286.63|0
1644326260000|2022-02-08 13:17:40|288.65|286.85|288.97|287.17|288.97|287.17|288.65|286.85|0
1644326270000|2022-02-08 13:17:50|289.09|287.29|289.19|287.39|289.19|287.39|288.97|287.17|0
1644326280000|2022-02-08 13:18:00|289.41|287.61|288.97|287.17|289.41|287.61|288.97|287.17|0
1644326290000|2022-02-08 13:18:10|289.19|287.39|288.97|287.17|289.19|287.39|288.97|287.17|0
1644326300000|2022-02-08 13:18:20|289.31|287.51|289.41|287.61|289.41|287.61|289.31|287.51|0
1644326310000|2022-02-08 13:18:30|289.63|287.83|289.63|287.83|289.63|287.83|289.63|287.83|0
1644326320000|2022-02-08 13:18:40|289.85|288.05|289.85|288.05|289.85|288.05|289.63|287.83|0
1644326330000|2022-02-08 13:18:50|290.07|288.27|290.07|288.27|290.07|288.27|290.07|288.27|0
1644326340000|2022-02-08 13:19:00|290.29|288.49|289.63|287.83|290.29|288.49|289.63|287.83|0
1644326350000|2022-02-08 13:19:10|289.85|288.05|289.85|288.05|289.85|288.05|289.63|287.83|0
1644326360000|2022-02-08 13:19:20|289.63|287.83|289.63|287.83|289.85|288.05|289.63|287.83|0
1644326370000|2022-02-08 13:19:30|289.41|287.61|289.19|287.39|289.41|287.61|289.19|287.39|0
1644326390000|2022-02-08 13:19:50|288.97|287.17|289.19|287.39|289.19|287.39|288.97|287.17|0
1644326400000|2022-02-08 13:20:00|288.97|287.17|288.97|287.17|288.97|287.17|288.75|286.95|0
1644326410000|2022-02-08 13:20:10|289.19|287.39|288.97|287.17|289.19|287.39|288.97|287.17|0
1644326420000|2022-02-08 13:20:20|288.75|286.95|288.75|286.95|288.75|286.95|288.75|286.95|0
1644326430000|2022-02-08 13:20:30|288.53|286.73|288.53|286.73|288.75|286.95|288.53|286.73|0
1644326440000|2022-02-08 13:20:40|288.31|286.51|288.31|286.51|288.31|286.51|288.31|286.51|0
1644326460000|2022-02-08 13:21:00|288.53|286.73|288.31|286.51|288.53|286.73|288.31|286.51|0
1644326470000|2022-02-08 13:21:10|288.09|286.29|288.31|286.51|288.31|286.51|288.09|286.29|0
1644326480000|2022-02-08 13:21:20|288.09|286.29|288.31|286.51|288.31|286.51|288.09|286.29|0
1644326490000|2022-02-08 13:21:30|288.21|286.41|288.09|286.29|288.21|286.41|288.09|286.29|0
1644326500000|2022-02-08 13:21:40|288.31|286.51|288.75|286.95|288.75|286.95|288.31|286.51|0
1644326510000|2022-02-08 13:21:50|288.97|287.17|289.19|287.39|289.19|287.39|288.97|287.17|0
1644326520000|2022-02-08 13:22:00|289.41|287.61|289.19|287.39|289.41|287.61|289.19|287.39|0
1644326530000|2022-02-08 13:22:10|288.97|287.17|289.63|287.83|289.85|288.05|288.97|287.17|0
1644326540000|2022-02-08 13:22:20|289.41|287.61|289.41|287.61|289.63|287.83|289.41|287.61|0
1644326550000|2022-02-08 13:22:30|289.63|287.83|289.85|288.05|289.85|288.05|289.63|287.83|0
1644326560000|2022-02-08 13:22:40|289.63|287.83|289.41|287.61|289.63|287.83|289.41|287.61|0
1644326570000|2022-02-08 13:22:50|289.63|287.83|289.53|287.73|289.63|287.83|289.41|287.61|0
1644326580000|2022-02-08 13:23:00|289.19|287.39|289.19|287.39|289.19|287.39|289.19|287.39|0
1644326590000|2022-02-08 13:23:10|289.41|287.61|289.85|288.05|289.85|288.05|289.41|287.61|0
1644326600000|2022-02-08 13:23:20|290.29|288.49|290.29|288.49|290.29|288.49|290.29|288.49|0
1644326610000|2022-02-08 13:23:30|290.07|288.27|290.07|288.27|290.07|288.27|289.85|288.05|0
1644326620000|2022-02-08 13:23:40|289.85|288.05|289.85|288.05|289.85|288.05|289.85|288.05|0
1644326630000|2022-02-08 13:23:50|289.75|287.95|289.63|287.83|289.85|288.05|289.41|287.61|0
1644326640000|2022-02-08 13:24:00|289.41|287.61|289.85|288.05|289.85|288.05|289.41|287.61|0
1644326650000|2022-02-08 13:24:10|289.41|287.61|289.31|287.51|289.41|287.61|289.19|287.39|0
1644326660000|2022-02-08 13:24:20|289.41|287.61|289.85|288.05|289.85|288.05|289.41|287.61|0
1644326670000|2022-02-08 13:24:30|290.07|288.27|290.19|288.39|290.19|288.39|290.07|288.27|0
1644326680000|2022-02-08 13:24:40|290.07|288.27|290.07|288.27|290.07|288.27|289.85|288.05|0
1644326690000|2022-02-08 13:24:50|289.85|288.05|289.85|288.05|289.85|288.05|289.85|288.05|0
1644326700000|2022-02-08 13:25:00|290.07|288.27|290.29|288.49|290.29|288.49|290.07|288.27|0
1644326710000|2022-02-08 13:25:10|290.07|288.27|289.85|288.05|290.07|288.27|289.85|288.05|0
1644326720000|2022-02-08 13:25:20|289.75|287.95|290.07|288.27|290.07|288.27|289.75|287.95|0
1644326730000|2022-02-08 13:25:30|290.51|288.71|290.73|288.93|290.95|289.15|290.51|288.71|0
1644326740000|2022-02-08 13:25:40|290.63|288.83|290.51|288.71|290.73|288.93|290.51|288.71|0
1644326750000|2022-02-08 13:25:50|290.29|288.49|290.29|288.49|290.29|288.49|290.29|288.49|0
1644326760000|2022-02-08 13:26:00|290.51|288.71|290.07|288.27|290.51|288.71|290.07|288.27|0
1644326770000|2022-02-08 13:26:10|289.85|288.05|290.07|288.27|290.07|288.27|289.85|288.05|0
1644326780000|2022-02-08 13:26:20|289.85|288.05|289.85|288.05|289.85|288.05|289.85|288.05|0
1644326790000|2022-02-08 13:26:30|290.07|288.27|290.51|288.71|290.51|288.71|290.07|288.27|0
1644326800000|2022-02-08 13:26:40|290.29|288.49|290.07|288.27|290.29|288.49|290.07|288.27|0
1644326810000|2022-02-08 13:26:50|290.29|288.49|290.07|288.27|290.29|288.49|290.07|288.27|0
1644326820000|2022-02-08 13:27:00|289.96|288.16|289.96|288.16|289.96|288.16|289.96|288.16|0
1644326830000|2022-02-08 13:27:10|290.07|288.27|290.07|288.27|290.07|288.27|289.85|288.05|0
1644326840000|2022-02-08 13:27:20|289.85|288.05|289.74|287.94|289.85|288.05|289.41|287.61|0
1644326850000|2022-02-08 13:27:30|289.85|288.05|289.63|287.83|289.85|288.05|289.63|287.83|0
1644326860000|2022-02-08 13:27:40|289.41|287.61|289.41|287.61|289.41|287.61|289.41|287.61|0
1644326870000|2022-02-08 13:27:50|289.63|287.83|290.07|288.27|290.07|288.27|289.63|287.83|0
1644326880000|2022-02-08 13:28:00|290.29|288.49|290.51|288.71|290.51|288.71|290.29|288.49|0
1644326890000|2022-02-08 13:28:10|290.29|288.49|290.51|288.71|290.73|288.93|290.29|288.49|0
1644326900000|2022-02-08 13:28:20|290.73|288.93|290.73|288.93|290.73|288.93|290.73|288.93|0
1644326910000|2022-02-08 13:28:30|290.51|288.71|290.51|288.71|290.51|288.71|290.51|288.71|0
1644326920000|2022-02-08 13:28:40|290.29|288.49|290.29|288.49|290.4|288.6|290.29|288.49|0
1644326930000|2022-02-08 13:28:50|290.51|288.71|290.29|288.49|290.51|288.71|290.29|288.49|0
1644326940000|2022-02-08 13:29:00|290.18|288.38|290.62|288.82|290.62|288.82|290.18|288.38|0
1644326950000|2022-02-08 13:29:10|290.84|289.04|290.95|289.15|290.95|289.15|290.73|288.93|0
1644326960000|2022-02-08 13:29:20|291.17|289.37|290.95|289.15|291.17|289.37|290.95|289.15|0
1644326970000|2022-02-08 13:29:30|291.17|289.37|290.95|289.15|291.17|289.37|290.95|289.15|0
1644326990000|2022-02-08 13:29:50|291.17|289.37|291.17|289.37|291.17|289.37|291.17|289.37|0
1644327000000|2022-02-08 13:30:00|290.95|289.15|290.4|288.6|291.17|289.37|290.4|288.6|0
1644327010000|2022-02-08 13:30:10|290.51|288.71|290.51|288.71|290.73|288.93|290.51|288.71|0
1644327020000|2022-02-08 13:30:20|290.29|288.49|290.51|288.71|290.51|288.71|290.29|288.49|0
1644327040000|2022-02-08 13:30:40|290.4|288.6|290.51|288.71|290.62|288.82|290.4|288.6|0
1644327050000|2022-02-08 13:30:50|290.73|288.93|290.73|288.93|290.73|288.93|290.73|288.93|0
1644327060000|2022-02-08 13:31:00|290.51|288.71|290.73|288.93|290.73|288.93|290.51|288.71|0
1644327070000|2022-02-08 13:31:10|290.95|289.15|291.06|289.26|291.06|289.26|290.95|289.15|0
1644327080000|2022-02-08 13:31:20|290.95|289.15|291.17|289.37|291.17|289.37|290.95|289.15|0
1644327090000|2022-02-08 13:31:30|291.39|289.59|291.61|289.81|291.61|289.81|291.39|289.59|0
1644327100000|2022-02-08 13:31:40|291.83|290.03|292.27|290.47|292.49|290.69|291.83|290.03|0
1644327110000|2022-02-08 13:31:50|292.49|290.69|292.05|290.25|292.49|290.69|292.05|290.25|0
1644327120000|2022-02-08 13:32:00|291.83|290.03|291.83|290.03|291.83|290.03|291.61|289.81|0
1644327130000|2022-02-08 13:32:10|291.61|289.81|292.05|290.25|292.05|290.25|291.61|289.81|0
1644327140000|2022-02-08 13:32:20|291.83|290.03|291.83|290.03|291.83|290.03|291.83|290.03|0
1644327150000|2022-02-08 13:32:30|291.95|290.15|291.83|290.03|292.05|290.25|291.83|290.03|0
1644327170000|2022-02-08 13:32:50|292.05|290.25|291.83|290.03|292.05|290.25|291.83|290.03|0
1644327180000|2022-02-08 13:33:00|292.05|290.25|292.49|290.69|292.49|290.69|291.83|290.03|0
1644327190000|2022-02-08 13:33:10|292.93|291.13|292.93|291.13|293.16|291.36|292.93|291.13|0
1644327200000|2022-02-08 13:33:20|292.71|290.91|292.93|291.13|292.93|291.13|292.71|290.91|0
1644327210000|2022-02-08 13:33:30|292.83|291.03|292.27|290.47|292.83|291.03|292.27|290.47|0
1644327220000|2022-02-08 13:33:40|292.49|290.69|292.49|290.69|292.49|290.69|292.39|290.59|0
1644327230000|2022-02-08 13:33:50|292.27|290.47|292.27|290.47|292.27|290.47|292.27|290.47|0
1644327240000|2022-02-08 13:34:00|292.05|290.25|292.05|290.25|292.05|290.25|292.05|290.25|0
1644327250000|2022-02-08 13:34:10|292.17|290.37|292.49|290.69|292.49|290.69|292.17|290.37|0
1644327260000|2022-02-08 13:34:20|292.61|290.81|292.71|290.91|292.71|290.91|292.49|290.69|0
1644327270000|2022-02-08 13:34:30|292.49|290.69|291.39|289.59|292.49|290.69|291.39|289.59|0
1644327280000|2022-02-08 13:34:40|291.17|289.37|291.5|289.7|291.61|289.81|291.17|289.37|0
1644327290000|2022-02-08 13:34:50|291.39|289.59|291.61|289.81|291.61|289.81|291.39|289.59|0
1644327300000|2022-02-08 13:35:00|291.39|289.59|291.17|289.37|291.39|289.59|291.17|289.37|0
1644327310000|2022-02-08 13:35:10|291.06|289.26|291.28|289.48|291.28|289.48|291.06|289.26|0
1644327320000|2022-02-08 13:35:20|291.17|289.37|291.17|289.37|291.39|289.59|291.17|289.37|0
1644327330000|2022-02-08 13:35:30|290.95|289.15|290.62|288.82|290.95|289.15|290.62|288.82|0
1644327340000|2022-02-08 13:35:40|290.51|288.71|290.51|288.71|290.73|288.93|290.51|288.71|0
1644327350000|2022-02-08 13:35:50|290.73|288.93|290.73|288.93|290.73|288.93|290.51|288.71|0
1644327360000|2022-02-08 13:36:00|290.95|289.15|290.51|288.71|290.95|289.15|290.51|288.71|0
1644327370000|2022-02-08 13:36:10|290.73|288.93|290.51|288.71|290.73|288.93|290.51|288.71|0
1644327380000|2022-02-08 13:36:20|290.4|288.6|290.73|288.93|290.73|288.93|290.4|288.6|0
1644327390000|2022-02-08 13:36:30|290.29|288.49|290.51|288.71|290.51|288.71|290.29|288.49|0
1644327400000|2022-02-08 13:36:40|290.95|289.15|291.28|289.48|291.39|289.59|290.95|289.15|0
1644327410000|2022-02-08 13:36:50|291.39|289.59|291.17|289.37|291.39|289.59|291.17|289.37|0
1644327420000|2022-02-08 13:37:00|291.39|289.59|291.39|289.59|291.39|289.59|291.39|289.59|0
1644327430000|2022-02-08 13:37:10|291.61|289.81|291.72|289.92|291.83|290.03|291.61|289.81|0
1644327440000|2022-02-08 13:37:20|291.83|290.03|291.39|289.59|291.83|290.03|291.39|289.59|0
1644327450000|2022-02-08 13:37:30|291.28|289.48|291.39|289.59|291.39|289.59|291.17|289.37|0
1644327460000|2022-02-08 13:37:40|291.61|289.81|291.39|289.59|291.61|289.81|291.17|289.37|0
1644327470000|2022-02-08 13:37:50|291.28|289.48|291.83|290.03|291.83|290.03|291.28|289.48|0
1644327480000|2022-02-08 13:38:00|291.72|289.92|292.49|290.69|292.49|290.69|291.72|289.92|0
1644327490000|2022-02-08 13:38:10|292.27|290.47|292.27|290.47|292.27|290.47|292.05|290.25|0
1644327500000|2022-02-08 13:38:20|292.49|290.69|292.27|290.47|292.49|290.69|292.27|290.47|0
1644327510000|2022-02-08 13:38:30|292.05|290.25|292.05|290.25|292.05|290.25|291.83|290.03|0
1644327520000|2022-02-08 13:38:40|291.83|290.03|291.72|289.92|291.83|290.03|291.72|289.92|0
1644327530000|2022-02-08 13:38:50|291.83|290.03|292.05|290.25|292.05|290.25|291.83|290.03|0
1644327540000|2022-02-08 13:39:00|292.27|290.47|292.05|290.25|292.27|290.47|292.05|290.25|0
1644327550000|2022-02-08 13:39:10|292.27|290.47|292.27|290.47|292.27|290.47|292.27|290.47|0
1644327560000|2022-02-08 13:39:20|292.16|290.36|292.49|290.69|292.49|290.69|292.16|290.36|0
1644327570000|2022-02-08 13:39:30|292.27|290.47|292.27|290.47|292.27|290.47|292.27|290.47|0
1644327580000|2022-02-08 13:39:40|292.49|290.69|292.49|290.69|292.49|290.69|292.49|290.69|0
1644327590000|2022-02-08 13:39:50|292.38|290.58|292.38|290.58|292.38|290.58|292.27|290.47|0
1644327600000|2022-02-08 13:40:00|292.49|290.69|292.49|290.69|292.49|290.69|292.27|290.47|0
1644327610000|2022-02-08 13:40:10|292.61|290.81|292.49|290.69|292.61|290.81|292.49|290.69|0
1644327620000|2022-02-08 13:40:20|292.27|290.47|292.27|290.47|292.27|290.47|292.27|290.47|0
1644327630000|2022-02-08 13:40:30|292.71|290.91|292.71|290.91|292.71|290.91|292.49|290.69|0
1644327640000|2022-02-08 13:40:40|292.93|291.13|292.93|291.13|293.15|291.35|292.93|291.13|0
1644327650000|2022-02-08 13:40:50|292.71|290.91|292.93|291.13|292.93|291.13|292.71|290.91|0
1644327660000|2022-02-08 13:41:00|292.71|290.91|293.15|291.35|293.15|291.35|292.71|290.91|0
1644327670000|2022-02-08 13:41:10|293.05|291.25|292.93|291.13|293.05|291.25|292.93|291.13|0
1644327680000|2022-02-08 13:41:20|293.05|291.25|293.37|291.57|293.37|291.57|292.93|291.13|0
1644327700000|2022-02-08 13:41:40|294.37|292.57|294.26|292.46|294.37|292.57|294.04|292.24|0
1644327710000|2022-02-08 13:41:50|294.04|292.24|294.15|292.35|294.15|292.35|294.04|292.24|0
1644327720000|2022-02-08 13:42:00|294.04|292.24|294.04|292.24|294.26|292.46|294.04|292.24|0
1644327730000|2022-02-08 13:42:10|293.82|292.02|294.04|292.24|294.04|292.24|293.82|292.02|0
1644327740000|2022-02-08 13:42:20|293.82|292.02|293.82|292.02|293.82|292.02|293.82|292.02|0
1644327750000|2022-02-08 13:42:30|293.93|292.13|293.37|291.57|293.93|292.13|293.37|291.57|0
1644327760000|2022-02-08 13:42:40|293.15|291.35|292.93|291.13|293.15|291.35|292.93|291.13|0
1644327770000|2022-02-08 13:42:50|292.71|290.91|292.93|291.13|292.93|291.13|292.71|290.91|0
1644327780000|2022-02-08 13:43:00|292.71|290.91|292.71|290.91|292.71|290.91|292.71|290.91|0
1644327790000|2022-02-08 13:43:10|292.49|290.69|292.71|290.91|292.71|290.91|292.27|290.47|0
1644327810000|2022-02-08 13:43:30|292.93|291.13|292.93|291.13|293.05|291.25|292.71|290.91|0
1644327820000|2022-02-08 13:43:40|293.37|291.57|293.59|291.79|293.59|291.79|293.15|291.35|0
1644327830000|2022-02-08 13:43:50|293.49|291.69|293.37|291.57|293.49|291.69|293.37|291.57|0
1644327840000|2022-02-08 13:44:00|293.27|291.47|292.93|291.13|293.27|291.47|292.93|291.13|0
1644327850000|2022-02-08 13:44:10|292.71|290.91|292.93|291.13|292.93|291.13|292.71|290.91|0
1644327860000|2022-02-08 13:44:20|293.15|291.35|293.15|291.35|293.15|291.35|293.15|291.35|0
1644327870000|2022-02-08 13:44:30|292.93|291.13|293.37|291.57|293.37|291.57|292.93|291.13|0
1644327880000|2022-02-08 13:44:40|293.59|291.79|293.81|292.01|293.81|292.01|293.59|291.79|0
1644327890000|2022-02-08 13:44:50|293.59|291.79|293.81|292.01|293.81|292.01|293.59|291.79|0
1644327900000|2022-02-08 13:45:00|293.59|291.79|293.37|291.57|293.59|291.79|293.27|291.47|0
1644327910000|2022-02-08 13:45:10|293.59|291.79|293.59|291.79|293.59|291.79|293.59|291.79|0
1644327920000|2022-02-08 13:45:20|293.81|292.01|294.26|292.46|294.26|292.46|293.81|292.01|0
1644327930000|2022-02-08 13:45:30|294.04|292.24|294.04|292.24|294.04|292.24|294.04|292.24|0
1644327940000|2022-02-08 13:45:40|294.03|292.23|294.03|292.23|294.15|292.35|294.03|292.23|0
1644327950000|2022-02-08 13:45:50|294.15|292.35|294.15|292.35|294.26|292.46|294.15|292.35|0
1644327960000|2022-02-08 13:46:00|294.26|292.46|294.37|292.57|294.48|292.68|294.26|292.46|0
1644327970000|2022-02-08 13:46:10|294.48|292.68|294.03|292.23|294.48|292.68|294.03|292.23|0
1644327980000|2022-02-08 13:46:20|293.93|292.13|293.59|291.79|294.15|292.35|293.59|291.79|0
1644327990000|2022-02-08 13:46:30|293.81|292.01|294.37|292.57|294.37|292.57|293.81|292.01|0
1644328000000|2022-02-08 13:46:40|294.26|292.46|294.03|292.23|294.26|292.46|294.03|292.23|0
1644328010000|2022-02-08 13:46:50|294.26|292.46|294.26|292.46|294.26|292.46|294.26|292.46|0
1644328020000|2022-02-08 13:47:00|294.48|292.68|294.59|292.79|294.7|292.9|294.48|292.68|0
1644328030000|2022-02-08 13:47:10|294.48|292.68|294.92|293.12|294.92|293.12|294.48|292.68|0
1644328040000|2022-02-08 13:47:20|294.7|292.9|294.7|292.9|294.7|292.9|294.7|292.9|0
1644328050000|2022-02-08 13:47:30|294.48|292.68|294.48|292.68|294.48|292.68|294.48|292.68|0
1644328060000|2022-02-08 13:47:40|294.26|292.46|294.48|292.68|294.59|292.79|294.26|292.46|0
1644328070000|2022-02-08 13:47:50|294.26|292.46|294.03|292.23|294.26|292.46|294.03|292.23|0
1644328080000|2022-02-08 13:48:00|293.81|292.01|293.81|292.01|293.81|292.01|293.81|292.01|0
1644328090000|2022-02-08 13:48:10|293.59|291.79|293.81|292.01|293.81|292.01|293.59|291.79|0
1644328100000|2022-02-08 13:48:20|294.03|292.23|294.03|292.23|294.03|292.23|294.03|292.23|0
1644328110000|2022-02-08 13:48:30|293.81|292.01|293.37|291.57|293.81|292.01|293.37|291.57|0
1644328120000|2022-02-08 13:48:40|293.59|291.79|293.81|292.01|293.81|292.01|293.59|291.79|0
1644328130000|2022-02-08 13:48:50|294.03|292.23|293.81|292.01|294.03|292.23|293.71|291.91|0
1644328140000|2022-02-08 13:49:00|293.49|291.69|293.37|291.57|293.49|291.69|293.26|291.46|0
1644328150000|2022-02-08 13:49:10|293.49|291.69|293.49|291.69|293.49|291.69|293.49|291.69|0
1644328160000|2022-02-08 13:49:20|293.81|292.01|293.81|292.01|294.03|292.23|293.81|292.01|0
1644328170000|2022-02-08 13:49:30|294.03|292.23|293.81|292.01|294.03|292.23|293.81|292.01|0
1644328180000|2022-02-08 13:49:40|293.93|292.13|294.25|292.45|294.25|292.45|293.93|292.13|0
1644328190000|2022-02-08 13:49:50|294.48|292.68|294.48|292.68|294.48|292.68|294.37|292.57|0
1644328200000|2022-02-08 13:50:00|294.25|292.45|294.25|292.45|294.25|292.45|294.25|292.45|0
1644328210000|2022-02-08 13:50:10|294.48|292.68|294.7|292.9|294.7|292.9|294.48|292.68|0
1644328220000|2022-02-08 13:50:20|294.59|292.79|294.7|292.9|294.7|292.9|294.48|292.68|0
1644328230000|2022-02-08 13:50:30|295.14|293.34|294.92|293.12|295.14|293.34|294.92|293.12|0
1644328240000|2022-02-08 13:50:40|295.14|293.34|295.14|293.34|295.14|293.34|295.14|293.34|0
1644328250000|2022-02-08 13:50:50|295.36|293.56|295.7|293.9|295.8|294|295.36|293.56|0
1644328260000|2022-02-08 13:51:00|295.36|293.56|294.7|292.9|295.36|293.56|294.7|292.9|0
1644328270000|2022-02-08 13:51:10|294.48|292.68|293.59|291.79|294.48|292.68|293.59|291.79|0
1644328280000|2022-02-08 13:51:20|293.48|291.68|293.15|291.35|293.48|291.68|293.15|291.35|0
1644328290000|2022-02-08 13:51:30|292.93|291.13|292.93|291.13|292.93|291.13|292.93|291.13|0
1644328300000|2022-02-08 13:51:40|292.71|290.91|292.93|291.13|292.93|291.13|292.71|290.91|0
1644328310000|2022-02-08 13:51:50|293.26|291.46|293.15|291.35|293.37|291.57|293.15|291.35|0
1644328320000|2022-02-08 13:52:00|292.93|291.13|292.93|291.13|293.04|291.24|292.93|291.13|0
1644328330000|2022-02-08 13:52:10|293.04|291.24|293.04|291.24|293.04|291.24|293.04|291.24|0
1644328340000|2022-02-08 13:52:20|293.15|291.35|292.71|290.91|293.15|291.35|292.71|290.91|0
1644328350000|2022-02-08 13:52:30|292.93|291.13|292.93|291.13|293.04|291.24|292.93|291.13|0
1644328360000|2022-02-08 13:52:40|292.71|290.91|292.49|290.69|292.93|291.13|292.49|290.69|0
1644328370000|2022-02-08 13:52:50|292.6|290.8|292.71|290.91|292.71|290.91|292.6|290.8|0
1644328380000|2022-02-08 13:53:00|292.49|290.69|292.38|290.58|292.71|290.91|292.38|290.58|0
1644328390000|2022-02-08 13:53:10|292.49|290.69|292.49|290.69|292.71|290.91|292.49|290.69|0
1644328400000|2022-02-08 13:53:20|292.71|290.91|292.71|290.91|292.71|290.91|292.71|290.91|0
1644328410000|2022-02-08 13:53:30|292.6|290.8|292.71|290.91|292.71|290.91|292.6|290.8|0
1644328420000|2022-02-08 13:53:40|292.48|290.68|292.26|290.46|292.48|290.68|292.04|290.24|0
1644328440000|2022-02-08 13:54:00|292.48|290.68|292.04|290.24|292.48|290.68|292.04|290.24|0
1644328450000|2022-02-08 13:54:10|291.82|290.02|292.04|290.24|292.04|290.24|291.82|290.02|0
1644328460000|2022-02-08 13:54:20|292.26|290.46|292.26|290.46|292.26|290.46|292.26|290.46|0
1644328470000|2022-02-08 13:54:30|292.04|290.24|292.26|290.46|292.26|290.46|292.04|290.24|0
1644328490000|2022-02-08 13:54:50|292.48|290.68|292.6|290.8|292.6|290.8|292.48|290.68|0
1644328500000|2022-02-08 13:55:00|293.15|291.35|292.93|291.13|293.15|291.35|292.93|291.13|0
1644328510000|2022-02-08 13:55:10|292.82|291.02|292.71|290.91|292.82|291.02|292.71|290.91|0
1644328520000|2022-02-08 13:55:20|292.82|291.02|292.93|291.13|292.93|291.13|292.82|291.02|0
1644328530000|2022-02-08 13:55:30|293.15|291.35|293.15|291.35|293.15|291.35|293.15|291.35|0
1644328540000|2022-02-08 13:55:40|292.93|291.13|292.93|291.13|293.15|291.35|292.93|291.13|0
1644328550000|2022-02-08 13:55:50|293.15|291.35|293.04|291.24|293.15|291.35|293.04|291.24|0
1644328560000|2022-02-08 13:56:00|292.93|291.13|292.93|291.13|292.93|291.13|292.7|290.9|0
1644328570000|2022-02-08 13:56:10|293.15|291.35|293.15|291.35|293.15|291.35|293.15|291.35|0
1644328580000|2022-02-08 13:56:20|292.82|291.02|292.48|290.68|292.82|291.02|292.26|290.46|0
1644328590000|2022-02-08 13:56:30|292.26|290.46|291.16|289.36|292.26|290.46|291.16|289.36|0
1644328600000|2022-02-08 13:56:40|290.94|289.14|291.16|289.36|291.16|289.36|290.94|289.14|0
1644328610000|2022-02-08 13:56:50|290.94|289.14|290.72|288.92|290.94|289.14|290.72|288.92|0
1644328620000|2022-02-08 13:57:00|290.94|289.14|290.94|289.14|290.94|289.14|290.94|289.14|0
1644328630000|2022-02-08 13:57:10|291.16|289.36|291.16|289.36|291.16|289.36|291.16|289.36|0
1644328640000|2022-02-08 13:57:20|290.94|289.14|290.83|289.03|290.94|289.14|290.83|289.03|0
1644328650000|2022-02-08 13:57:30|290.94|289.14|290.83|289.03|290.94|289.14|290.83|289.03|0
1644328660000|2022-02-08 13:57:40|290.94|289.14|291.05|289.25|291.27|289.47|290.94|289.14|0
1644328670000|2022-02-08 13:57:50|290.94|289.14|290.94|289.14|291.16|289.36|290.94|289.14|0
1644328680000|2022-02-08 13:58:00|290.72|288.92|290.5|288.7|290.72|288.92|290.5|288.7|0
1644328690000|2022-02-08 13:58:10|290.61|288.81|290.72|288.92|290.72|288.92|290.5|288.7|0
1644328700000|2022-02-08 13:58:20|290.5|288.7|290.72|288.92|290.72|288.92|290.5|288.7|0
1644328710000|2022-02-08 13:58:30|290.5|288.7|290.72|288.92|290.72|288.92|290.5|288.7|0
1644328720000|2022-02-08 13:58:40|290.5|288.7|290.06|288.26|290.5|288.7|290.06|288.26|0
1644328730000|2022-02-08 13:58:50|290.28|288.48|290.06|288.26|290.28|288.48|290.06|288.26|0
1644328740000|2022-02-08 13:59:00|290.28|288.48|290.06|288.26|290.28|288.48|290.06|288.26|0
1644328750000|2022-02-08 13:59:10|290.39|288.59|290.94|289.14|290.94|289.14|290.39|288.59|0
1644328760000|2022-02-08 13:59:20|290.72|288.92|290.94|289.14|290.94|289.14|290.72|288.92|0
1644328770000|2022-02-08 13:59:30|291.16|289.36|291.16|289.36|291.16|289.36|291.16|289.36|0
1644328780000|2022-02-08 13:59:40|291.38|289.58|291.16|289.36|291.38|289.58|291.05|289.25|0
1644328790000|2022-02-08 13:59:50|290.94|289.14|290.94|289.14|290.94|289.14|290.94|289.14|0
1644328800000|2022-02-08 14:00:00|291.27|289.47|291.16|289.36|291.38|289.58|290.94|289.14|0
1644328810000|2022-02-08 14:00:10|291.38|289.58|291.49|289.69|291.49|289.69|291.16|289.36|0
1644328820000|2022-02-08 14:00:20|291.38|289.58|291.38|289.58|291.38|289.58|291.38|289.58|0
1644328830000|2022-02-08 14:00:30|291.27|289.47|291.16|289.36|291.27|289.47|291.16|289.36|0
1644328840000|2022-02-08 14:00:40|291.6|289.8|291.38|289.58|291.6|289.8|291.38|289.58|0
1644328850000|2022-02-08 14:00:50|291.16|289.36|290.83|289.03|291.16|289.36|290.83|289.03|0
1644328860000|2022-02-08 14:01:00|290.72|288.92|290.5|288.7|290.72|288.92|290.5|288.7|0
1644328870000|2022-02-08 14:01:10|290.28|288.48|290.28|288.48|290.28|288.48|290.28|288.48|0
1644328880000|2022-02-08 14:01:20|290.5|288.7|290.17|288.37|290.5|288.7|290.17|288.37|0
1644328890000|2022-02-08 14:01:30|290.28|288.48|290.28|288.48|290.28|288.48|290.06|288.26|0
1644328900000|2022-02-08 14:01:40|290.17|288.37|290.06|288.26|290.17|288.37|290.06|288.26|0
1644328910000|2022-02-08 14:01:50|289.84|288.04|290.06|288.26|290.06|288.26|289.84|288.04|0
1644328920000|2022-02-08 14:02:00|289.62|287.82|290.28|288.48|290.28|288.48|289.62|287.82|0
1644328930000|2022-02-08 14:02:10|290.06|288.26|290.06|288.26|290.06|288.26|290.06|288.26|0
1644328940000|2022-02-08 14:02:20|289.84|288.04|289.95|288.15|290.06|288.26|289.84|288.04|0
1644328950000|2022-02-08 14:02:30|290.06|288.26|289.84|288.04|290.06|288.26|289.84|288.04|0
1644328960000|2022-02-08 14:02:40|290.06|288.26|290.06|288.26|290.06|288.26|290.06|288.26|0
1644328970000|2022-02-08 14:02:50|290.17|288.37|290.28|288.48|290.5|288.7|290.17|288.37|0
1644328980000|2022-02-08 14:03:00|290.06|288.26|290.06|288.26|290.28|288.48|290.06|288.26|0
1644328990000|2022-02-08 14:03:10|289.95|288.15|289.84|288.04|290.06|288.26|289.84|288.04|0
1644329000000|2022-02-08 14:03:20|289.95|288.15|289.62|287.82|289.95|288.15|289.62|287.82|0
1644329020000|2022-02-08 14:03:40|289.84|288.04|289.84|288.04|289.84|288.04|289.84|288.04|0
1644329030000|2022-02-08 14:03:50|289.73|287.93|289.62|287.82|289.73|287.93|289.4|287.6|0
1644329040000|2022-02-08 14:04:00|289.4|287.6|289.62|287.82|289.62|287.82|289.4|287.6|0
1644329050000|2022-02-08 14:04:10|289.73|287.93|290.28|288.48|290.28|288.48|289.73|287.93|0
1644329060000|2022-02-08 14:04:20|290.5|288.7|290.5|288.7|290.5|288.7|290.28|288.48|0
1644329070000|2022-02-08 14:04:30|290.72|288.92|290.28|288.48|290.72|288.92|290.28|288.48|0
1644329080000|2022-02-08 14:04:40|290.72|288.92|290.28|288.48|290.72|288.92|290.28|288.48|0
1644329090000|2022-02-08 14:04:50|290.5|288.7|290.5|288.7|290.5|288.7|290.5|288.7|0
1644329100000|2022-02-08 14:05:00|290.61|288.81|290.94|289.14|290.94|289.14|290.61|288.81|0
1644329110000|2022-02-08 14:05:10|290.72|288.92|290.72|288.92|290.94|289.14|290.72|288.92|0
1644329120000|2022-02-08 14:05:20|290.5|288.7|290.28|288.48|290.5|288.7|290.28|288.48|0
1644329130000|2022-02-08 14:05:30|290.05|288.25|290.05|288.25|290.05|288.25|290.05|288.25|0
1644329140000|2022-02-08 14:05:40|290.28|288.48|290.27|288.47|290.28|288.48|290.05|288.25|0
1644329150000|2022-02-08 14:05:50|290.39|288.59|290.27|288.47|290.5|288.7|290.27|288.47|0
1644329160000|2022-02-08 14:06:00|290.39|288.59|290.27|288.47|290.5|288.7|290.27|288.47|0
1644329170000|2022-02-08 14:06:10|290.5|288.7|290.72|288.92|291.16|289.36|290.5|288.7|0
1644329180000|2022-02-08 14:06:20|290.83|289.03|290.94|289.14|290.94|289.14|290.72|288.92|0
1644329200000|2022-02-08 14:06:40|290.72|288.92|290.94|289.14|290.94|289.14|290.72|288.92|0
1644329210000|2022-02-08 14:06:50|291.05|289.25|291.38|289.58|291.38|289.58|291.05|289.25|0
1644329230000|2022-02-08 14:07:10|291.16|289.36|291.16|289.36|291.16|289.36|291.16|289.36|0
1644329240000|2022-02-08 14:07:20|291.27|289.47|291.38|289.58|291.38|289.58|291.27|289.47|0
1644329250000|2022-02-08 14:07:30|291.27|289.47|291.6|289.8|291.6|289.8|291.27|289.47|0
1644329260000|2022-02-08 14:07:40|291.38|289.58|291.6|289.8|291.6|289.8|291.38|289.58|0
1644329270000|2022-02-08 14:07:50|291.38|289.58|291.16|289.36|291.38|289.58|291.16|289.36|0
1644329290000|2022-02-08 14:08:10|291.38|289.58|291.38|289.58|291.38|289.58|291.38|289.58|0
1644329300000|2022-02-08 14:08:20|291.27|289.47|291.16|289.36|291.27|289.47|291.16|289.36|0
1644329310000|2022-02-08 14:08:30|291.27|289.47|290.93|289.13|291.27|289.47|290.93|289.13|0
1644329320000|2022-02-08 14:08:40|291.16|289.36|291.16|289.36|291.16|289.36|291.16|289.36|0
1644329340000|2022-02-08 14:09:00|291.38|289.58|291.38|289.58|291.38|289.58|291.38|289.58|0
1644329350000|2022-02-08 14:09:10|291.6|289.8|291.6|289.8|291.6|289.8|291.6|289.8|0
1644329360000|2022-02-08 14:09:20|291.93|290.13|292.04|290.24|292.04|290.24|291.82|290.02|0
1644329370000|2022-02-08 14:09:30|292.26|290.46|292.04|290.24|292.26|290.46|292.04|290.24|0
1644329380000|2022-02-08 14:09:40|291.93|290.13|291.93|290.13|291.93|290.13|291.93|290.13|0
1644329390000|2022-02-08 14:09:50|291.82|290.02|291.93|290.13|292.04|290.24|291.82|290.02|0
1644329400000|2022-02-08 14:10:00|291.82|290.02|291.6|289.8|291.82|290.02|291.6|289.8|0
1644329410000|2022-02-08 14:10:10|291.82|290.02|291.71|289.91|291.82|290.02|291.6|289.8|0
1644329420000|2022-02-08 14:10:20|291.6|289.8|291.82|290.02|291.82|290.02|291.6|289.8|0
1644329430000|2022-02-08 14:10:30|291.49|289.69|291.37|289.57|291.49|289.69|291.37|289.57|0
1644329440000|2022-02-08 14:10:40|291.27|289.47|291.15|289.35|291.37|289.57|291.15|289.35|0
1644329450000|2022-02-08 14:10:50|291.37|289.57|291.15|289.35|291.37|289.57|291.15|289.35|0
1644329460000|2022-02-08 14:11:00|290.93|289.13|291.15|289.35|291.15|289.35|290.93|289.13|0
1644329470000|2022-02-08 14:11:10|291.05|289.25|290.49|288.69|291.05|289.25|290.49|288.69|0
1644329480000|2022-02-08 14:11:20|290.71|288.91|290.71|288.91|290.83|289.03|290.71|288.91|0
1644329490000|2022-02-08 14:11:30|290.93|289.13|290.71|288.91|290.93|289.13|290.71|288.91|0
1644329500000|2022-02-08 14:11:40|290.93|289.13|290.71|288.91|290.93|289.13|290.71|288.91|0
1644329510000|2022-02-08 14:11:50|290.93|289.13|290.83|289.03|290.93|289.13|290.71|288.91|0
1644329520000|2022-02-08 14:12:00|290.93|289.13|290.71|288.91|290.93|289.13|290.71|288.91|0
1644329530000|2022-02-08 14:12:10|290.93|289.13|290.83|289.03|290.93|289.13|290.71|288.91|0
1644329540000|2022-02-08 14:12:20|290.93|289.13|290.71|288.91|290.93|289.13|290.71|288.91|0
1644329550000|2022-02-08 14:12:30|290.49|288.69|290.27|288.47|290.49|288.69|290.27|288.47|0
1644329560000|2022-02-08 14:12:40|290.49|288.69|290.49|288.69|290.49|288.69|290.39|288.59|0
1644329570000|2022-02-08 14:12:50|290.27|288.47|290.27|288.47|290.27|288.47|290.27|288.47|0
1644329580000|2022-02-08 14:13:00|290.49|288.69|290.49|288.69|290.71|288.91|290.49|288.69|0
1644329590000|2022-02-08 14:13:10|290.27|288.47|290.27|288.47|290.27|288.47|290.27|288.47|0
1644329600000|2022-02-08 14:13:20|290.49|288.69|290.83|289.03|290.83|289.03|290.49|288.69|0
1644329610000|2022-02-08 14:13:30|290.93|289.13|290.71|288.91|290.93|289.13|290.71|288.91|0
1644329620000|2022-02-08 14:13:40|290.93|289.13|290.93|289.13|290.93|289.13|290.71|288.91|0
1644329630000|2022-02-08 14:13:50|290.71|288.91|291.37|289.57|291.37|289.57|290.71|288.91|0
1644329640000|2022-02-08 14:14:00|291.59|289.79|292.04|290.24|292.04|290.24|291.59|289.79|0
1644329650000|2022-02-08 14:14:10|291.81|290.01|291.71|289.91|291.81|290.01|291.71|289.91|0
1644329660000|2022-02-08 14:14:20|291.59|289.79|291.59|289.79|291.81|290.01|291.59|289.79|0
1644329680000|2022-02-08 14:14:40|291.81|290.01|291.81|290.01|291.81|290.01|291.81|290.01|0
1644329690000|2022-02-08 14:14:50|292.48|290.68|293.14|291.34|293.14|291.34|292.48|290.68|0
1644329700000|2022-02-08 14:15:00|293.36|291.56|293.14|291.34|293.36|291.56|293.14|291.34|0
1644329710000|2022-02-08 14:15:10|293.36|291.56|293.58|291.78|293.58|291.78|293.25|291.45|0
1644329720000|2022-02-08 14:15:20|293.8|292|293.8|292|293.8|292|293.8|292|0
1644329730000|2022-02-08 14:15:30|294.02|292.22|293.36|291.56|294.02|292.22|293.36|291.56|0
1644329740000|2022-02-08 14:15:40|293.58|291.78|293.58|291.78|293.58|291.78|293.47|291.67|0
1644329750000|2022-02-08 14:15:50|293.36|291.56|293.8|292|293.8|292|293.36|291.56|0
1644329760000|2022-02-08 14:16:00|293.7|291.9|293.92|292.12|293.92|292.12|293.58|291.78|0
1644329770000|2022-02-08 14:16:10|293.58|291.78|293.92|292.12|294.02|292.22|293.58|291.78|0
1644329780000|2022-02-08 14:16:20|293.8|292|293.8|292|293.8|292|293.8|292|0
1644329800000|2022-02-08 14:16:40|294.02|292.22|294.24|292.44|294.36|292.56|294.02|292.22|0
1644329810000|2022-02-08 14:16:50|294.02|292.22|294.14|292.34|294.24|292.44|294.02|292.22|0
1644329820000|2022-02-08 14:17:00|294.24|292.44|294.02|292.22|294.24|292.44|294.02|292.22|0
1644329830000|2022-02-08 14:17:10|294.24|292.44|294.24|292.44|294.24|292.44|294.24|292.44|0
1644329840000|2022-02-08 14:17:20|294.02|292.22|294.24|292.44|294.24|292.44|294.02|292.22|0
1644329850000|2022-02-08 14:17:30|294.36|292.56|294.14|292.34|294.36|292.56|294.02|292.22|0
1644329860000|2022-02-08 14:17:40|294.02|292.22|293.8|292|294.02|292.22|293.8|292|0
1644329870000|2022-02-08 14:17:50|294.02|292.22|294.02|292.22|294.02|292.22|293.8|292|0
1644329880000|2022-02-08 14:18:00|294.24|292.44|293.58|291.78|294.24|292.44|293.58|291.78|0
1644329890000|2022-02-08 14:18:10|293.47|291.67|294.02|292.22|294.02|292.22|293.47|291.67|0
1644329900000|2022-02-08 14:18:20|293.8|292|293.8|292|294.02|292.22|293.8|292|0
1644329910000|2022-02-08 14:18:30|293.92|292.12|293.36|291.56|293.92|292.12|293.36|291.56|0
1644329920000|2022-02-08 14:18:40|293.58|291.78|293.8|292|293.92|292.12|293.58|291.78|0
1644329930000|2022-02-08 14:18:50|293.58|291.78|293.8|292|293.8|292|293.58|291.78|0
1644329940000|2022-02-08 14:19:00|294.02|292.22|293.69|291.89|294.02|292.22|293.69|291.89|0
1644329950000|2022-02-08 14:19:10|293.8|292|293.58|291.78|293.8|292|293.58|291.78|0
1644329960000|2022-02-08 14:19:20|293.8|292|293.58|291.78|293.8|292|293.58|291.78|0
1644329970000|2022-02-08 14:19:30|293.47|291.67|293.58|291.78|293.58|291.78|293.47|291.67|0
1644329980000|2022-02-08 14:19:40|293.47|291.67|293.58|291.78|293.58|291.78|293.36|291.56|0
1644329990000|2022-02-08 14:19:50|293.8|292|293.8|292|293.8|292|293.8|292|0
1644330000000|2022-02-08 14:20:00|294.24|292.44|294.24|292.44|294.24|292.44|294.24|292.44|0
1644330010000|2022-02-08 14:20:10|294.46|292.66|294.24|292.44|294.46|292.66|294.24|292.44|0
1644330020000|2022-02-08 14:20:20|294.02|292.22|294.02|292.22|294.02|292.22|293.8|292|0
1644330030000|2022-02-08 14:20:30|294.14|292.34|294.14|292.34|294.14|292.34|294.14|292.34|0
1644330040000|2022-02-08 14:20:40|294.02|292.22|294.24|292.44|294.24|292.44|294.02|292.22|0
1644330050000|2022-02-08 14:20:50|293.8|292|294.36|292.56|294.46|292.66|293.8|292|0
1644330060000|2022-02-08 14:21:00|294.24|292.44|293.8|292|294.24|292.44|293.8|292|0
1644330070000|2022-02-08 14:21:10|293.58|291.78|293.36|291.56|293.58|291.78|293.14|291.34|0
1644330080000|2022-02-08 14:21:20|293.14|291.34|293.14|291.34|293.14|291.34|293.14|291.34|0
1644330090000|2022-02-08 14:21:30|292.92|291.12|292.69|290.89|292.92|291.12|292.69|290.89|0
1644330100000|2022-02-08 14:21:40|292.92|291.12|292.92|291.12|293.03|291.23|292.92|291.12|0
1644330110000|2022-02-08 14:21:50|293.14|291.34|293.03|291.23|293.14|291.34|293.03|291.23|0
1644330120000|2022-02-08 14:22:00|292.69|290.89|292.47|290.67|292.69|290.89|292.47|290.67|0
1644330130000|2022-02-08 14:22:10|292.69|290.89|292.47|290.67|292.69|290.89|292.47|290.67|0
1644330140000|2022-02-08 14:22:20|292.37|290.57|292.25|290.45|292.47|290.67|292.25|290.45|0
1644330160000|2022-02-08 14:22:40|292.37|290.57|292.37|290.57|292.47|290.67|292.37|290.57|0
1644330170000|2022-02-08 14:22:50|292.25|290.45|291.81|290.01|292.25|290.45|291.81|290.01|0
1644330180000|2022-02-08 14:23:00|292.03|290.23|292.03|290.23|292.03|290.23|292.03|290.23|0
1644330200000|2022-02-08 14:23:20|292.15|290.35|292.15|290.35|292.15|290.35|292.15|290.35|0
1644330210000|2022-02-08 14:23:30|292.25|290.45|292.69|290.89|292.69|290.89|292.25|290.45|0
1644330220000|2022-02-08 14:23:40|292.91|291.11|292.69|290.89|292.91|291.11|292.69|290.89|0
1644330230000|2022-02-08 14:23:50|292.47|290.67|292.91|291.11|292.91|291.11|292.47|290.67|0
1644330240000|2022-02-08 14:24:00|292.69|290.89|292.47|290.67|292.69|290.89|292.47|290.67|0
1644330250000|2022-02-08 14:24:10|292.69|290.89|292.47|290.67|292.69|290.89|292.47|290.67|0
1644330260000|2022-02-08 14:24:20|292.25|290.45|292.25|290.45|292.25|290.45|292.25|290.45|0
1644330280000|2022-02-08 14:24:40|292.15|290.35|292.03|290.23|292.15|290.35|292.03|290.23|0
1644330290000|2022-02-08 14:24:50|292.25|290.45|292.03|290.23|292.25|290.45|292.03|290.23|0
1644330300000|2022-02-08 14:25:00|291.81|290.01|292.15|290.35|292.15|290.35|291.81|290.01|0
1644330310000|2022-02-08 14:25:10|292.03|290.23|291.37|289.57|292.03|290.23|291.37|289.57|0
1644330320000|2022-02-08 14:25:20|291.15|289.35|291.15|289.35|291.15|289.35|290.93|289.13|0
1644330330000|2022-02-08 14:25:30|290.82|289.02|291.15|289.35|291.15|289.35|290.82|289.02|0
1644330340000|2022-02-08 14:25:40|290.93|289.13|291.04|289.24|291.15|289.35|290.93|289.13|0
1644330350000|2022-02-08 14:25:50|290.93|289.13|290.93|289.13|290.93|289.13|290.71|288.91|0
1644330360000|2022-02-08 14:26:00|291.15|289.35|290.93|289.13|291.15|289.35|290.93|289.13|0
1644330370000|2022-02-08 14:26:10|290.49|288.69|290.71|288.91|290.71|288.91|290.49|288.69|0
1644330380000|2022-02-08 14:26:20|289.83|288.03|289.83|288.03|290.05|288.25|289.83|288.03|0
1644330390000|2022-02-08 14:26:30|290.05|288.25|290.27|288.47|290.27|288.47|289.83|288.03|0
1644330400000|2022-02-08 14:26:40|290.05|288.25|290.05|288.25|290.27|288.47|289.94|288.14|0
1644330410000|2022-02-08 14:26:50|289.83|288.03|290.27|288.47|290.27|288.47|289.83|288.03|0
1644330420000|2022-02-08 14:27:00|290.49|288.69|290.49|288.69|290.49|288.69|290.49|288.69|0
1644330430000|2022-02-08 14:27:10|290.27|288.47|290.49|288.69|290.49|288.69|290.27|288.47|0
1644330440000|2022-02-08 14:27:20|290.71|288.91|290.71|288.91|290.71|288.91|290.71|288.91|0
1644330450000|2022-02-08 14:27:30|290.49|288.69|290.49|288.69|290.49|288.69|290.49|288.69|0
1644330460000|2022-02-08 14:27:40|290.6|288.8|291.15|289.35|291.15|289.35|290.49|288.69|0
1644330470000|2022-02-08 14:27:50|291.59|289.79|291.59|289.79|291.81|290.01|291.59|289.79|0
1644330480000|2022-02-08 14:28:00|292.03|290.23|292.25|290.45|292.25|290.45|292.03|290.23|0
1644330490000|2022-02-08 14:28:10|292.03|290.23|292.03|290.23|292.03|290.23|292.03|290.23|0
1644330500000|2022-02-08 14:28:20|292.25|290.45|292.47|290.67|292.47|290.67|292.25|290.45|0
1644330510000|2022-02-08 14:28:30|292.37|290.57|292.03|290.23|292.37|290.57|292.03|290.23|0
1644330520000|2022-02-08 14:28:40|292.25|290.45|292.25|290.45|292.25|290.45|292.03|290.23|0
1644330530000|2022-02-08 14:28:50|292.47|290.67|292.47|290.67|292.47|290.67|292.47|290.67|0
1644330540000|2022-02-08 14:29:00|292.36|290.56|292.36|290.56|292.47|290.67|292.36|290.56|0
1644330550000|2022-02-08 14:29:10|292.25|290.45|292.14|290.34|292.25|290.45|292.14|290.34|0
1644330560000|2022-02-08 14:29:20|292.25|290.45|292.03|290.23|292.25|290.45|292.03|290.23|0
1644330570000|2022-02-08 14:29:30|291.81|290.01|292.03|290.23|292.03|290.23|291.81|290.01|0
1644330580000|2022-02-08 14:29:40|292.14|290.34|293.13|291.33|293.13|291.33|292.14|290.34|0
1644330590000|2022-02-08 14:29:50|292.69|290.89|292.47|290.67|292.69|290.89|292.25|290.45|0
1644330600000|2022-02-08 14:30:00|291.37|289.57|291.15|289.35|292.03|290.23|290.71|288.91|0
1644330610000|2022-02-08 14:30:10|290.38|288.58|289.38|287.58|290.49|288.69|289.38|287.58|0
1644330620000|2022-02-08 14:30:20|289.28|287.48|290.49|288.69|290.49|288.69|289.28|287.48|0
1644330630000|2022-02-08 14:30:30|290.71|288.91|290.49|288.69|291.15|289.35|290.04|288.24|0
1644330640000|2022-02-08 14:30:40|290.26|288.46|288.28|286.48|290.26|288.46|287.63|285.83|0
1644330650000|2022-02-08 14:30:50|288.5|286.7|288.72|286.92|288.72|286.92|288.5|286.7|0
1644330660000|2022-02-08 14:31:00|288.07|286.27|287.41|285.61|288.4|286.6|287.41|285.61|0
1644330670000|2022-02-08 14:31:10|287.85|286.05|287.63|285.83|287.85|286.05|287.52|285.72|0
1644330680000|2022-02-08 14:31:20|288.5|286.7|287.63|285.83|288.5|286.7|287.63|285.83|0
1644330690000|2022-02-08 14:31:30|287.41|285.61|287.63|285.83|287.63|285.83|287.19|285.39|0
1644330700000|2022-02-08 14:31:40|286.97|285.17|287.41|285.61|287.63|285.83|286.97|285.17|0
1644330710000|2022-02-08 14:31:50|287.63|285.83|288.06|286.26|288.06|286.26|287.19|285.39|0
1644330720000|2022-02-08 14:32:00|287.41|285.61|285.65|283.85|287.41|285.61|285.43|283.63|0
1644330730000|2022-02-08 14:32:10|285.87|284.07|286.97|285.17|286.97|285.17|285.65|283.85|0
1644330740000|2022-02-08 14:32:20|287.63|285.83|288.94|287.14|288.94|287.14|287.63|285.83|0
1644330750000|2022-02-08 14:32:30|289.16|287.36|288.72|286.92|289.38|287.58|288.28|286.48|0
1644330760000|2022-02-08 14:32:40|289.16|287.36|289.16|287.36|289.38|287.58|288.94|287.14|0
1644330770000|2022-02-08 14:32:50|288.94|287.14|289.6|287.8|289.6|287.8|288.94|287.14|0
1644330780000|2022-02-08 14:33:00|289.28|287.48|289.38|287.58|289.38|287.58|288.72|286.92|0
1644330790000|2022-02-08 14:33:10|289.6|287.8|291.37|289.57|291.37|289.57|289.5|287.7|0
1644330800000|2022-02-08 14:33:20|291.59|289.79|290.82|289.02|291.59|289.79|290.6|288.8|0
1644330810000|2022-02-08 14:33:30|290.7|288.9|290.92|289.12|290.92|289.12|290.48|288.68|0
1644330820000|2022-02-08 14:33:40|291.81|290.01|292.69|290.89|293.13|291.33|291.81|290.01|0
1644330830000|2022-02-08 14:33:50|293.35|291.55|294.02|292.22|294.46|292.66|293.13|291.33|0
1644330840000|2022-02-08 14:34:00|293.13|291.33|292.8|291|293.13|291.33|292.25|290.45|0
1644330850000|2022-02-08 14:34:10|293.47|291.67|292.91|291.11|293.47|291.67|292.69|290.89|0
1644330860000|2022-02-08 14:34:20|292.47|290.67|293.35|291.55|294.02|292.22|292.47|290.67|0
1644330870000|2022-02-08 14:34:30|294.79|292.99|294.68|292.88|294.9|293.1|294.68|292.88|0
1644330880000|2022-02-08 14:34:40|295.24|293.44|294.68|292.88|295.57|293.77|294.68|292.88|0
1644330890000|2022-02-08 14:34:50|295.12|293.32|294.24|292.44|295.12|293.32|293.69|291.89|0
1644330900000|2022-02-08 14:35:00|294.46|292.66|293.79|291.99|294.46|292.66|293.79|291.99|0
1644330910000|2022-02-08 14:35:10|291.59|289.79|290.26|288.46|291.59|289.79|290.26|288.46|0
1644330920000|2022-02-08 14:35:20|290.7|288.9|291.36|289.56|291.36|289.56|290.7|288.9|0
1644330930000|2022-02-08 14:35:30|290.7|288.9|290.82|289.02|290.82|289.02|289.82|288.02|0
1644330940000|2022-02-08 14:35:40|290.26|288.46|292.25|290.45|292.25|290.45|290.26|288.46|0
1644330950000|2022-02-08 14:35:50|292.69|290.89|291.14|289.34|292.69|290.89|291.14|289.34|0
1644330960000|2022-02-08 14:36:00|291.36|289.56|291.14|289.34|291.36|289.56|290.6|288.8|0
1644330970000|2022-02-08 14:36:10|290.92|289.12|289.82|288.02|291.14|289.34|289.82|288.02|0
1644330980000|2022-02-08 14:36:20|290.48|288.68|291.59|289.79|291.7|289.9|290.48|288.68|0
1644330990000|2022-02-08 14:36:30|291.36|289.56|292.03|290.23|292.03|290.23|291.36|289.56|0
1644331000000|2022-02-08 14:36:40|292.25|290.45|291.58|289.78|292.69|290.89|291.58|289.78|0
1644331010000|2022-02-08 14:36:50|290.92|289.12|292.36|290.56|292.36|290.56|290.92|289.12|0
1644331020000|2022-02-08 14:37:00|292.14|290.34|291.58|289.78|292.14|290.34|291.58|289.78|0
1644331030000|2022-02-08 14:37:10|291.14|289.34|288.94|287.14|291.14|289.34|288.94|287.14|0
1644331040000|2022-02-08 14:37:20|288.28|286.48|288.18|286.38|288.28|286.48|288.18|286.38|0
1644331050000|2022-02-08 14:37:30|287.62|285.82|287.18|285.38|287.84|286.04|287.18|285.38|0
1644331060000|2022-02-08 14:37:40|287.84|286.04|288.4|286.6|288.5|286.7|287.84|286.04|0
1644331070000|2022-02-08 14:37:50|288.28|286.48|287.84|286.04|288.5|286.7|287.84|286.04|0
1644331080000|2022-02-08 14:38:00|287.62|285.82|289.38|287.58|289.38|287.58|287.62|285.82|0
1644331090000|2022-02-08 14:38:10|289.06|287.26|288.06|286.26|289.06|287.26|288.06|286.26|0
1644331100000|2022-02-08 14:38:20|288.28|286.48|287.84|286.04|288.28|286.48|287.62|285.82|0
1644331110000|2022-02-08 14:38:30|288.4|286.6|288.4|286.6|288.72|286.92|288.28|286.48|0
1644331120000|2022-02-08 14:38:40|288.5|286.7|288.5|286.7|288.5|286.7|287.96|286.16|0
1644331130000|2022-02-08 14:38:50|288.28|286.48|287.62|285.82|288.5|286.7|287.62|285.82|0
1644331140000|2022-02-08 14:39:00|286.96|285.16|286.74|284.94|287.4|285.6|286.53|284.73|0
1644331150000|2022-02-08 14:39:10|287.08|285.28|286.31|284.51|287.08|285.28|286.31|284.51|0
1644331160000|2022-02-08 14:39:20|286.74|284.94|286.53|284.73|287.18|285.38|286.53|284.73|0
1644331170000|2022-02-08 14:39:30|286.74|284.94|289.16|287.36|289.16|287.36|286.74|284.94|0
1644331180000|2022-02-08 14:39:40|288.4|286.6|288.5|286.7|288.5|286.7|287.84|286.04|0
1644331190000|2022-02-08 14:39:50|289.16|287.36|289.16|287.36|289.16|287.36|288.5|286.7|0
1644331200000|2022-02-08 14:40:00|288.84|287.04|290.26|288.46|290.26|288.46|288.72|286.92|0
1644331210000|2022-02-08 14:40:10|290.92|289.12|289.82|288.02|290.92|289.12|289.82|288.02|0
1644331220000|2022-02-08 14:40:20|289.38|287.58|288.5|286.7|289.38|287.58|288.4|286.6|0
1644331230000|2022-02-08 14:40:30|288.06|286.26|287.96|286.16|288.28|286.48|287.84|286.04|0
1644331240000|2022-02-08 14:40:40|288.18|286.38|287.84|286.04|288.18|286.38|287.52|285.72|0
1644331250000|2022-02-08 14:40:50|288.06|286.26|287.4|285.6|288.06|286.26|287.4|285.6|0
1644331260000|2022-02-08 14:41:00|287.62|285.82|286.74|284.94|287.62|285.82|286.74|284.94|0
1644331270000|2022-02-08 14:41:10|287.4|285.6|286.74|284.94|287.4|285.6|286.52|284.72|0
1644331280000|2022-02-08 14:41:20|287.4|285.6|288.06|286.26|288.06|286.26|287.4|285.6|0
1644331290000|2022-02-08 14:41:30|288.28|286.48|288.5|286.7|288.5|286.7|288.06|286.26|0
1644331300000|2022-02-08 14:41:40|288.94|287.14|288.94|287.14|288.94|287.14|288.94|287.14|0
1644331310000|2022-02-08 14:41:50|289.49|287.69|290.04|288.24|290.26|288.46|289.38|287.58|0
1644331320000|2022-02-08 14:42:00|289.6|287.8|289.82|288.02|289.82|288.02|289.6|287.8|0
1644331330000|2022-02-08 14:42:10|290.7|288.9|290.26|288.46|290.7|288.9|290.26|288.46|0
1644331340000|2022-02-08 14:42:20|290.7|288.9|291.36|289.56|291.58|289.78|290.7|288.9|0
1644331350000|2022-02-08 14:42:30|290.92|289.12|292.02|290.22|292.02|290.22|290.92|289.12|0
1644331360000|2022-02-08 14:42:40|292.24|290.44|291.04|289.24|292.24|290.44|291.04|289.24|0
1644331370000|2022-02-08 14:42:50|290.7|288.9|292.02|290.22|292.02|290.22|290.7|288.9|0
1644331380000|2022-02-08 14:43:00|292.47|290.67|294.45|292.65|294.45|292.65|292.47|290.67|0
1644331390000|2022-02-08 14:43:10|293.79|291.99|293.57|291.77|294.13|292.33|293.35|291.55|0
1644331400000|2022-02-08 14:43:20|293.13|291.33|293.24|291.44|293.24|291.44|292.69|290.89|0
1644331410000|2022-02-08 14:43:30|293.57|291.77|292.69|290.89|293.79|291.99|292.69|290.89|0
1644331420000|2022-02-08 14:43:40|292.24|290.44|291.8|290|292.24|290.44|291.8|290|0
1644331430000|2022-02-08 14:43:50|291.14|289.34|292.02|290.22|292.02|290.22|291.14|289.34|0
1644331440000|2022-02-08 14:44:00|291.58|289.78|290.7|288.9|292.24|290.44|290.7|288.9|0
1644331450000|2022-02-08 14:44:10|290.26|288.46|290.7|288.9|290.7|288.9|290.26|288.46|0
1644331460000|2022-02-08 14:44:20|290.26|288.46|290.48|288.68|290.48|288.68|290.04|288.24|0
1644331470000|2022-02-08 14:44:30|290.92|289.12|291.8|290|291.8|290|290.92|289.12|0
1644331480000|2022-02-08 14:44:40|291.58|289.78|292.02|290.22|292.02|290.22|291.58|289.78|0
1644331490000|2022-02-08 14:44:50|292.46|290.66|291.8|290|292.46|290.66|291.8|290|0
1644331500000|2022-02-08 14:45:00|289.82|288.02|290.04|288.24|290.04|288.24|289.82|288.02|0
1644331510000|2022-02-08 14:45:10|289.82|288.02|290.48|288.68|290.48|288.68|288.72|286.92|0
1644331520000|2022-02-08 14:45:20|289.82|288.02|288.72|286.92|289.82|288.02|288.72|286.92|0
1644331530000|2022-02-08 14:45:30|288.94|287.14|290.48|288.68|290.48|288.68|288.94|287.14|0
1644331540000|2022-02-08 14:45:40|291.14|289.34|291.14|289.34|291.14|289.34|290.26|288.46|0
1644331550000|2022-02-08 14:45:50|291.58|289.78|291.8|290|291.8|290|291.58|289.78|0
1644331560000|2022-02-08 14:46:00|291.58|289.78|291.8|290|291.8|290|291.14|289.34|0
1644331570000|2022-02-08 14:46:10|291.36|289.56|290.26|288.46|291.36|289.56|290.26|288.46|0
1644331580000|2022-02-08 14:46:20|290.04|288.24|289.38|287.58|290.04|288.24|289.38|287.58|0
1644331590000|2022-02-08 14:46:30|288.94|287.14|289.6|287.8|289.6|287.8|288.94|287.14|0
1644331600000|2022-02-08 14:46:40|290.04|288.24|289.6|287.8|290.04|288.24|289.6|287.8|0
1644331610000|2022-02-08 14:46:50|289.82|288.02|289.82|288.02|290.26|288.46|289.82|288.02|0
1644331620000|2022-02-08 14:47:00|288.94|287.14|287.4|285.6|289.71|287.91|287.4|285.6|0
1644331630000|2022-02-08 14:47:10|286.96|285.16|286.96|285.16|287.18|285.38|286.52|284.72|0
1644331640000|2022-02-08 14:47:20|287.18|285.38|288.5|286.7|288.5|286.7|287.18|285.38|0
1644331650000|2022-02-08 14:47:30|288.72|286.92|289.16|287.36|289.16|287.36|288.5|286.7|0
1644331660000|2022-02-08 14:47:40|289.93|288.13|290.04|288.24|290.04|288.24|289.82|288.02|0
1644331670000|2022-02-08 14:47:50|289.38|287.58|290.04|288.24|290.04|288.24|289.38|287.58|0
1644331680000|2022-02-08 14:48:00|290.37|288.57|291.58|289.78|291.58|289.78|290.37|288.57|0
1644331690000|2022-02-08 14:48:10|290.92|289.12|290.92|289.12|291.36|289.56|290.92|289.12|0
1644331700000|2022-02-08 14:48:20|291.14|289.34|290.7|288.9|291.14|289.34|290.7|288.9|0
1644331710000|2022-02-08 14:48:30|290.04|288.24|289.6|287.8|290.04|288.24|289.6|287.8|0
1644331720000|2022-02-08 14:48:40|288.72|286.92|288.06|286.26|288.94|287.14|288.06|286.26|0
1644331730000|2022-02-08 14:48:50|288.5|286.7|288.83|287.03|289.16|287.36|288.5|286.7|0
1644331740000|2022-02-08 14:49:00|289.05|287.25|289.16|287.36|289.16|287.36|288.5|286.7|0
1644331750000|2022-02-08 14:49:10|289.6|287.8|290.26|288.46|290.26|288.46|289.6|287.8|0
1644331760000|2022-02-08 14:49:20|290.7|288.9|291.8|290|291.8|290|290.15|288.35|0
1644331770000|2022-02-08 14:49:30|292.02|290.22|292.46|290.66|292.9|291.1|292.02|290.22|0
1644331780000|2022-02-08 14:49:40|291.8|290|292.24|290.44|292.24|290.44|291.58|289.78|0
1644331790000|2022-02-08 14:49:50|292.46|290.66|293.79|291.99|293.79|291.99|292.46|290.66|0
1644331800000|2022-02-08 14:50:00|293.13|291.33|291.14|289.34|293.13|291.33|291.14|289.34|0
1644331810000|2022-02-08 14:50:10|291.8|290|293.79|291.99|293.79|291.99|291.8|290|0
1644331820000|2022-02-08 14:50:20|294.12|292.32|297.11|295.31|297.11|295.31|294.12|292.32|0
1644331830000|2022-02-08 14:50:30|296.89|295.09|297.23|295.43|297.23|295.43|296.22|294.42|0
1644331840000|2022-02-08 14:50:40|296.89|295.09|296.45|294.65|296.89|295.09|296.45|294.65|0
1644331850000|2022-02-08 14:50:50|296.22|294.42|296.22|294.42|296.89|295.09|296.22|294.42|0
1644331860000|2022-02-08 14:51:00|295.67|293.87|296.34|294.54|296.34|294.54|295.67|293.87|0
1644331870000|2022-02-08 14:51:10|295.78|293.98|296.67|294.87|296.89|295.09|295.78|293.98|0
1644331880000|2022-02-08 14:51:20|296.45|294.65|295.78|293.98|296.67|294.87|295.78|293.98|0
1644331890000|2022-02-08 14:51:30|295.12|293.32|294.12|292.32|295.12|293.32|294.12|292.32|0
1644331900000|2022-02-08 14:51:40|295.12|293.32|295.34|293.54|295.34|293.54|294.89|293.09|0
1644331910000|2022-02-08 14:51:50|294.89|293.09|294.89|293.09|294.89|293.09|294.89|293.09|0
1644331920000|2022-02-08 14:52:00|293.79|291.99|294.23|292.43|294.23|292.43|293.12|291.32|0
1644331930000|2022-02-08 14:52:10|294.12|292.32|292.9|291.1|294.23|292.43|292.9|291.1|0
1644331940000|2022-02-08 14:52:20|292.46|290.66|292.46|290.66|293.46|291.66|292.46|290.66|0
1644331950000|2022-02-08 14:52:30|293.24|291.44|293.79|291.99|293.79|291.99|293.12|291.32|0
1644331960000|2022-02-08 14:52:40|293.02|291.22|294.01|292.21|294.12|292.32|293.02|291.22|0
1644331970000|2022-02-08 14:52:50|293.79|291.99|294.01|292.21|294.01|292.21|293.35|291.55|0
1644331980000|2022-02-08 14:53:00|294.23|292.43|292.68|290.88|294.23|292.43|292.68|290.88|0
1644331990000|2022-02-08 14:53:10|292.46|290.66|290.26|288.46|292.46|290.66|290.26|288.46|0
1644332000000|2022-02-08 14:53:20|290.15|288.35|290.04|288.24|290.15|288.35|289.6|287.8|0
1644332010000|2022-02-08 14:53:30|290.48|288.68|290.92|289.12|291.58|289.78|290.48|288.68|0
1644332020000|2022-02-08 14:53:40|290.48|288.68|291.14|289.34|291.14|289.34|290.48|288.68|0
1644332030000|2022-02-08 14:53:50|291.36|289.56|292.02|290.22|292.02|290.22|291.36|289.56|0
1644332040000|2022-02-08 14:54:00|292.24|290.44|293.12|291.32|293.12|291.32|292.24|290.44|0
1644332050000|2022-02-08 14:54:10|293.68|291.88|293.79|291.99|294.01|292.21|293.68|291.88|0
1644332060000|2022-02-08 14:54:20|294.01|292.21|292.46|290.66|294.01|292.21|292.46|290.66|0
1644332070000|2022-02-08 14:54:30|292.24|290.44|292.46|290.66|292.9|291.1|292.24|290.44|0
1644332080000|2022-02-08 14:54:40|292.24|290.44|292.46|290.66|292.46|290.66|292.02|290.22|0
1644332090000|2022-02-08 14:54:50|292.35|290.55|293.34|291.54|293.34|291.54|292.35|290.55|0
1644332100000|2022-02-08 14:55:00|292.68|290.88|294.23|292.43|294.23|292.43|292.68|290.88|0
1644332110000|2022-02-08 14:55:10|294.67|292.87|294.79|292.99|294.79|292.99|294.23|292.43|0
1644332120000|2022-02-08 14:55:20|294.67|292.87|294.45|292.65|294.79|292.99|294.45|292.65|0
1644332130000|2022-02-08 14:55:30|294.89|293.09|295.56|293.76|295.56|293.76|294.89|293.09|0
1644332140000|2022-02-08 14:55:40|295.11|293.31|295.11|293.31|295.45|293.65|295.11|293.31|0
1644332150000|2022-02-08 14:55:50|294.56|292.76|294.01|292.21|294.56|292.76|293.68|291.88|0
1644332160000|2022-02-08 14:56:00|293.34|291.54|294.45|292.65|294.45|292.65|293.34|291.54|0
1644332170000|2022-02-08 14:56:10|294.67|292.87|294.01|292.21|294.89|293.09|294.01|292.21|0
1644332180000|2022-02-08 14:56:20|293.79|291.99|294.67|292.87|294.67|292.87|293.79|291.99|0
1644332190000|2022-02-08 14:56:30|294.79|292.99|294.23|292.43|294.79|292.99|294.23|292.43|0
1644332200000|2022-02-08 14:56:40|292.68|290.88|292.68|290.88|292.68|290.88|292.68|290.88|0
1644332210000|2022-02-08 14:56:50|292.46|290.66|292.24|290.44|292.68|290.88|292.24|290.44|0
1644332220000|2022-02-08 14:57:00|291.36|289.56|291.36|289.56|291.36|289.56|290.47|288.67|0
1644332230000|2022-02-08 14:57:10|290.92|289.12|291.58|289.78|291.58|289.78|290.92|289.12|0
1644332240000|2022-02-08 14:57:20|292.24|290.44|292.46|290.66|292.68|290.88|292.24|290.44|0
1644332250000|2022-02-08 14:57:30|292.9|291.1|292.9|291.1|292.9|291.1|292.68|290.88|0
1644332260000|2022-02-08 14:57:40|293.12|291.32|292.9|291.1|293.12|291.32|292.9|291.1|0
1644332270000|2022-02-08 14:57:50|292.46|290.66|292.24|290.44|292.46|290.66|291.8|290|0
1644332280000|2022-02-08 14:58:00|292.02|290.22|291.58|289.78|292.02|290.22|291.58|289.78|0
1644332290000|2022-02-08 14:58:10|292.02|290.22|291.36|289.56|292.02|290.22|290.69|288.89|0
1644332300000|2022-02-08 14:58:20|291.14|289.34|292.68|290.88|292.68|290.88|291.14|289.34|0
1644332310000|2022-02-08 14:58:30|292.24|290.44|291.8|290|292.46|290.66|291.8|290|0
1644332320000|2022-02-08 14:58:40|292.46|290.66|292.24|290.44|292.68|290.88|292.24|290.44|0
1644332330000|2022-02-08 14:58:50|292.46|290.66|292.9|291.1|293.12|291.32|292.46|290.66|0
1644332340000|2022-02-08 14:59:00|293.12|291.32|293.12|291.32|293.34|291.54|293.12|291.32|0
1644332350000|2022-02-08 14:59:10|292.79|290.99|292.24|290.44|292.79|290.99|292.24|290.44|0
1644332360000|2022-02-08 14:59:20|291.8|290|292.13|290.33|292.13|290.33|291.8|290|0
1644332370000|2022-02-08 14:59:30|292.02|290.22|292.46|290.66|292.46|290.66|292.02|290.22|0
1644332380000|2022-02-08 14:59:40|292.68|290.88|292.9|291.1|293.12|291.32|292.68|290.88|0
1644332390000|2022-02-08 14:59:50|293.12|291.32|294.45|292.65|294.89|293.09|293.12|291.32|0
1644332400000|2022-02-08 15:00:00|294.67|292.87|296.22|294.42|297.11|295.31|294.67|292.87|0
1644332410000|2022-02-08 15:00:10|296|294.2|297.55|295.75|297.55|295.75|295.78|293.98|0
1644332420000|2022-02-08 15:00:20|297.33|295.53|299.55|297.75|299.55|297.75|297.33|295.53|0
1644332430000|2022-02-08 15:00:30|299.33|297.53|298|296.2|299.33|297.53|297.77|295.97|0
1644332440000|2022-02-08 15:00:40|297.55|295.75|298.49|296.69|298.49|296.69|297.55|295.75|0
1644332450000|2022-02-08 15:00:50|298.05|296.25|298.71|296.91|298.71|296.91|298.05|296.25|0
1644332460000|2022-02-08 15:01:00|299.16|297.36|300.27|298.47|300.27|298.47|299.16|297.36|0
1644332470000|2022-02-08 15:01:10|300.49|298.69|302.49|300.69|302.49|300.69|300.49|298.69|0
1644332480000|2022-02-08 15:01:20|302.72|300.92|303.06|301.26|303.06|301.26|302.49|300.69|0
1644332490000|2022-02-08 15:01:30|302.72|300.92|303.16|301.36|303.61|301.81|302.72|300.92|0
1644332500000|2022-02-08 15:01:40|303.61|301.81|303.16|301.36|303.61|301.81|302.94|301.14|0
1644332510000|2022-02-08 15:01:50|302.61|300.81|302.72|300.92|302.72|300.92|302.27|300.47|0
1644332520000|2022-02-08 15:02:00|303.16|301.36|303.38|301.58|303.61|301.81|303.16|301.36|0
1644332530000|2022-02-08 15:02:10|303.83|302.03|302.49|300.69|303.83|302.03|302.49|300.69|0
1644332540000|2022-02-08 15:02:20|302.94|301.14|304.5|302.7|304.5|302.7|302.94|301.14|0
1644332550000|2022-02-08 15:02:30|304.95|303.15|304.95|303.15|305.17|303.37|304.95|303.15|0
1644332560000|2022-02-08 15:02:40|304.72|302.92|304.17|302.37|304.72|302.92|304.05|302.25|0
1644332570000|2022-02-08 15:02:50|303.83|302.03|304.5|302.7|304.5|302.7|303.61|301.81|0
1644332580000|2022-02-08 15:03:00|304.05|302.25|303.83|302.03|304.28|302.48|303.38|301.58|0
1644332590000|2022-02-08 15:03:10|303.72|301.92|303.38|301.58|303.95|302.15|303.38|301.58|0
1644332600000|2022-02-08 15:03:20|302.72|300.92|302.94|301.14|302.94|301.14|302.72|300.92|0
1644332610000|2022-02-08 15:03:30|303.16|301.36|303.16|301.36|303.38|301.58|303.16|301.36|0
1644332620000|2022-02-08 15:03:40|302.94|301.14|302.72|300.92|302.94|301.14|302.49|300.69|0
1644332630000|2022-02-08 15:03:50|302.27|300.47|301.82|300.02|302.27|300.47|301.6|299.8|0
1644332640000|2022-02-08 15:04:00|302.05|300.25|302.05|300.25|302.05|300.25|301.82|300.02|0
1644332650000|2022-02-08 15:04:10|302.27|300.47|302.72|300.92|302.72|300.92|302.27|300.47|0
1644332660000|2022-02-08 15:04:20|302.94|301.14|303.38|301.58|303.38|301.58|302.49|300.69|0
1644332670000|2022-02-08 15:04:30|302.49|300.69|302.72|300.92|302.72|300.92|302.49|300.69|0
1644332680000|2022-02-08 15:04:40|303.38|301.58|302.94|301.14|303.38|301.58|302.72|300.92|0
1644332690000|2022-02-08 15:04:50|302.72|300.92|303.16|301.36|303.16|301.36|302.72|300.92|0
1644332700000|2022-02-08 15:05:00|302.72|300.92|303.38|301.58|303.83|302.03|302.72|300.92|0
1644332710000|2022-02-08 15:05:10|302.94|301.14|303.83|302.03|303.83|302.03|302.94|301.14|0
1644332720000|2022-02-08 15:05:20|303.38|301.58|303.16|301.36|303.38|301.58|302.83|301.03|0
1644332730000|2022-02-08 15:05:30|302.71|300.91|301.6|299.8|302.71|300.91|301.6|299.8|0
1644332740000|2022-02-08 15:05:40|300.93|299.13|300.49|298.69|300.93|299.13|300.49|298.69|0
1644332750000|2022-02-08 15:05:50|300.04|298.24|299.16|297.36|300.04|298.24|299.16|297.36|0
1644332760000|2022-02-08 15:06:00|298.71|296.91|298.93|297.13|298.93|297.13|298.71|296.91|0
1644332770000|2022-02-08 15:06:10|299.16|297.36|297.6|295.8|299.16|297.36|297.6|295.8|0
1644332780000|2022-02-08 15:06:20|296.5|294.7|296.72|294.92|296.94|295.14|296.5|294.7|0
1644332790000|2022-02-08 15:06:30|297.38|295.58|297.16|295.36|297.38|295.58|297.16|295.36|0
1644332800000|2022-02-08 15:06:40|296.94|295.14|296.05|294.25|296.94|295.14|296.05|294.25|0
1644332810000|2022-02-08 15:06:50|295.17|293.37|294.73|292.93|295.39|293.59|294.73|292.93|0
1644332820000|2022-02-08 15:07:00|294.51|292.71|295.17|293.37|295.17|293.37|294.51|292.71|0
1644332830000|2022-02-08 15:07:10|295.61|293.81|295.83|294.03|296.05|294.25|295.61|293.81|0
1644332840000|2022-02-08 15:07:20|296.27|294.47|296.05|294.25|296.27|294.47|295.83|294.03|0
1644332850000|2022-02-08 15:07:30|296.27|294.47|295.83|294.03|296.27|294.47|295.61|293.81|0
1644332860000|2022-02-08 15:07:40|296.27|294.47|296.27|294.47|296.27|294.47|296.05|294.25|0
1644332870000|2022-02-08 15:07:50|295.83|294.03|295.83|294.03|295.83|294.03|295.61|293.81|0
1644332880000|2022-02-08 15:08:00|295.61|293.81|296.72|294.92|296.72|294.92|295.61|293.81|0
1644332890000|2022-02-08 15:08:10|296.49|294.69|296.49|294.69|296.49|294.69|295.83|294.03|0
1644332900000|2022-02-08 15:08:20|296.94|295.14|297.16|295.36|297.16|295.36|296.72|294.92|0
1644332910000|2022-02-08 15:08:30|296.72|294.92|296.27|294.47|296.72|294.92|296.05|294.25|0
1644332920000|2022-02-08 15:08:40|296.49|294.69|296.72|294.92|296.72|294.92|296.49|294.69|0
1644332930000|2022-02-08 15:08:50|297.16|295.36|296.94|295.14|297.38|295.58|296.94|295.14|0
1644332940000|2022-02-08 15:09:00|296.72|294.92|297.38|295.58|297.38|295.58|296.72|294.92|0
1644332950000|2022-02-08 15:09:10|297.6|295.8|296.94|295.14|297.6|295.8|296.94|295.14|0
1644332960000|2022-02-08 15:09:20|296.72|294.92|296.05|294.25|296.72|294.92|296.05|294.25|0
1644332970000|2022-02-08 15:09:30|296.27|294.47|296.05|294.25|296.27|294.47|295.61|293.81|0
1644332980000|2022-02-08 15:09:40|295.83|294.03|295.72|293.92|295.83|294.03|295.39|293.59|0
1644332990000|2022-02-08 15:09:50|295.61|293.81|295.83|294.03|295.83|294.03|295.39|293.59|0
1644333000000|2022-02-08 15:10:00|296.27|294.47|296.27|294.47|296.49|294.69|296.27|294.47|0
1644333010000|2022-02-08 15:10:10|296.49|294.69|296.05|294.25|296.72|294.92|296.05|294.25|0
1644333020000|2022-02-08 15:10:20|296.49|294.69|295.39|293.59|296.49|294.69|295.39|293.59|0
1644333030000|2022-02-08 15:10:30|295.17|293.37|295.17|293.37|295.61|293.81|295.17|293.37|0
1644333040000|2022-02-08 15:10:40|295.39|293.59|295.61|293.81|295.61|293.81|295.39|293.59|0
1644333050000|2022-02-08 15:10:50|295.83|294.03|295.94|294.14|296.17|294.37|295.83|294.03|0
1644333060000|2022-02-08 15:11:00|295.83|294.03|295.17|293.37|295.83|294.03|295.17|293.37|0
1644333070000|2022-02-08 15:11:10|295.39|293.59|295.61|293.81|295.83|294.03|295.39|293.59|0
1644333080000|2022-02-08 15:11:20|295.39|293.59|295.17|293.37|295.39|293.59|294.95|293.15|0
1644333090000|2022-02-08 15:11:30|295.61|293.81|294.72|292.92|295.61|293.81|294.28|292.48|0
1644333100000|2022-02-08 15:11:40|294.95|293.15|295.17|293.37|295.17|293.37|294.95|293.15|0
1644333110000|2022-02-08 15:11:50|295.61|293.81|295.61|293.81|295.83|294.03|295.61|293.81|0
1644333120000|2022-02-08 15:12:00|295.83|294.03|296.17|294.37|296.27|294.47|295.83|294.03|0
1644333130000|2022-02-08 15:12:10|296.71|294.91|297.6|295.8|297.6|295.8|296.71|294.91|0
1644333140000|2022-02-08 15:12:20|297.38|295.58|297.38|295.58|297.38|295.58|296.71|294.91|0
1644333150000|2022-02-08 15:12:30|297.16|295.36|297.82|296.02|297.82|296.02|297.16|295.36|0
1644333160000|2022-02-08 15:12:40|298.04|296.24|298.71|296.91|298.71|296.91|298.04|296.24|0
1644333170000|2022-02-08 15:12:50|298.49|296.69|298.49|296.69|298.71|296.91|298.49|296.69|0
1644333180000|2022-02-08 15:13:00|298.6|296.8|298.04|296.24|298.6|296.8|298.04|296.24|0
1644333190000|2022-02-08 15:13:10|297.16|295.36|296.71|294.91|297.16|295.36|296.71|294.91|0
1644333200000|2022-02-08 15:13:20|296.94|295.14|296.05|294.25|296.94|295.14|296.05|294.25|0
1644333210000|2022-02-08 15:13:30|296.27|294.47|296.27|294.47|296.49|294.69|296.05|294.25|0
1644333220000|2022-02-08 15:13:40|296.05|294.25|295.39|293.59|296.05|294.25|295.39|293.59|0
1644333230000|2022-02-08 15:13:50|295.83|294.03|295.83|294.03|296.27|294.47|295.61|293.81|0
1644333240000|2022-02-08 15:14:00|296.27|294.47|295.39|293.59|296.27|294.47|295.39|293.59|0
1644333250000|2022-02-08 15:14:10|294.72|292.92|294.5|292.7|294.94|293.14|294.5|292.7|0
1644333260000|2022-02-08 15:14:20|295.06|293.26|295.28|293.48|295.28|293.48|294.72|292.92|0
1644333270000|2022-02-08 15:14:30|295.16|293.36|296.05|294.25|296.05|294.25|295.16|293.36|0
1644333280000|2022-02-08 15:14:40|296.27|294.47|295.61|293.81|296.27|294.47|295.61|293.81|0
1644333290000|2022-02-08 15:14:50|294.72|292.92|294.72|292.92|295.16|293.36|294.72|292.92|0
1644333300000|2022-02-08 15:15:00|294.94|293.14|293.18|291.38|294.94|293.14|293.18|291.38|0
1644333310000|2022-02-08 15:15:10|292.08|290.28|292.96|291.16|293.18|291.38|292.08|290.28|0
1644333320000|2022-02-08 15:15:20|293.18|291.38|294.28|292.48|294.28|292.48|293.18|291.38|0
1644333330000|2022-02-08 15:15:30|293.62|291.82|294.5|292.7|294.5|292.7|293.4|291.6|0
1644333340000|2022-02-08 15:15:40|294.28|292.48|294.5|292.7|294.5|292.7|293.84|292.04|0
1644333350000|2022-02-08 15:15:50|294.72|292.92|294.72|292.92|294.94|293.14|294.5|292.7|0
1644333360000|2022-02-08 15:16:00|294.94|293.14|294.72|292.92|295.16|293.36|294.72|292.92|0
1644333370000|2022-02-08 15:16:10|294.28|292.48|294.28|292.48|294.28|292.48|294.06|292.26|0
1644333380000|2022-02-08 15:16:20|294.5|292.7|294.5|292.7|294.5|292.7|293.84|292.04|0
1644333390000|2022-02-08 15:16:30|294.28|292.48|293.73|291.93|294.28|292.48|293.4|291.6|0
1644333400000|2022-02-08 15:16:40|293.95|292.15|294.28|292.48|294.5|292.7|293.95|292.15|0
1644333410000|2022-02-08 15:16:50|293.84|292.04|292.96|291.16|293.84|292.04|292.96|291.16|0
1644333420000|2022-02-08 15:17:00|293.18|291.38|292.07|290.27|293.18|291.38|290.97|289.17|0
1644333430000|2022-02-08 15:17:10|291.41|289.61|291.19|289.39|291.63|289.83|291.19|289.39|0
1644333440000|2022-02-08 15:17:20|291.41|289.61|289.65|287.85|291.41|289.61|289.65|287.85|0
1644333450000|2022-02-08 15:17:30|288.56|286.76|289|287.2|289.22|287.42|288.56|286.76|0
1644333460000|2022-02-08 15:17:40|287.9|286.1|289|287.2|289|287.2|287.9|286.1|0
1644333470000|2022-02-08 15:17:50|289.22|287.42|289.65|287.85|289.65|287.85|289.22|287.42|0
1644333480000|2022-02-08 15:18:00|289.22|287.42|289.77|287.97|289.87|288.07|289.22|287.42|0
1644333490000|2022-02-08 15:18:10|289.87|288.07|289.87|288.07|290.09|288.29|289.77|287.97|0
1644333510000|2022-02-08 15:18:30|289.77|287.97|289.87|288.07|290.21|288.41|289.77|287.97|0
1644333520000|2022-02-08 15:18:40|289.99|288.19|289.43|287.63|289.99|288.19|289.43|287.63|0
1644333530000|2022-02-08 15:18:50|289.33|287.53|289.43|287.63|289.65|287.85|289.33|287.53|0
1644333540000|2022-02-08 15:19:00|288.78|286.98|289.65|287.85|289.87|288.07|288.34|286.54|0
1644333550000|2022-02-08 15:19:10|290.31|288.51|290.53|288.73|290.53|288.73|290.31|288.51|0
1644333560000|2022-02-08 15:19:20|291.09|289.29|291.19|289.39|291.41|289.61|291.09|289.29|0
1644333570000|2022-02-08 15:19:30|291.41|289.61|291.63|289.83|291.63|289.83|291.41|289.61|0
1644333580000|2022-02-08 15:19:40|292.07|290.27|292.07|290.27|292.07|290.27|292.07|290.27|0
1644333590000|2022-02-08 15:19:50|291.85|290.05|291.63|289.83|292.07|290.27|291.63|289.83|0
1644333600000|2022-02-08 15:20:00|291.19|289.39|291.85|290.05|292.07|290.27|291.19|289.39|0
1644333610000|2022-02-08 15:20:10|291.41|289.61|290.97|289.17|291.85|290.05|290.97|289.17|0
1644333620000|2022-02-08 15:20:20|291.19|289.39|290.53|288.73|291.19|289.39|290.09|288.29|0
1644333630000|2022-02-08 15:20:30|290.31|288.51|290.31|288.51|290.53|288.73|290.09|288.29|0
1644333640000|2022-02-08 15:20:40|289.87|288.07|290.31|288.51|290.31|288.51|289.87|288.07|0
1644333650000|2022-02-08 15:20:50|290.09|288.29|290.31|288.51|290.31|288.51|290.09|288.29|0
1644333660000|2022-02-08 15:21:00|290.53|288.73|291.31|289.51|291.31|289.51|290.53|288.73|0
1644333670000|2022-02-08 15:21:10|291.41|289.61|290.87|289.07|291.41|289.61|290.87|289.07|0
1644333680000|2022-02-08 15:21:20|291.19|289.39|291.63|289.83|291.63|289.83|291.19|289.39|0
1644333690000|2022-02-08 15:21:30|292.07|290.27|292.95|291.15|292.95|291.15|292.07|290.27|0
1644333700000|2022-02-08 15:21:40|292.07|290.27|290.97|289.17|292.07|290.27|290.97|289.17|0
1644333710000|2022-02-08 15:21:50|290.53|288.73|289.87|288.07|290.53|288.73|289.43|287.63|0
1644333720000|2022-02-08 15:22:00|289.77|287.97|290.97|289.17|290.97|289.17|289.77|287.97|0
1644333730000|2022-02-08 15:22:10|291.41|289.61|290.97|289.17|291.41|289.61|290.97|289.17|0
1644333740000|2022-02-08 15:22:20|291.41|289.61|290.75|288.95|291.41|289.61|290.75|288.95|0
1644333750000|2022-02-08 15:22:30|290.87|289.07|290.97|289.17|291.19|289.39|290.87|289.07|0
1644333760000|2022-02-08 15:22:40|291.19|289.39|291.19|289.39|291.41|289.61|291.19|289.39|0
1644333770000|2022-02-08 15:22:50|291.41|289.61|291.41|289.61|291.85|290.05|291.41|289.61|0
1644333780000|2022-02-08 15:23:00|291.63|289.83|292.29|290.49|292.29|290.49|291.63|289.83|0
1644333790000|2022-02-08 15:23:10|292.07|290.27|291.85|290.05|292.29|290.49|291.85|290.05|0
1644333800000|2022-02-08 15:23:20|292.07|290.27|292.07|290.27|292.07|290.27|291.85|290.05|0
1644333810000|2022-02-08 15:23:30|291.09|289.29|291.41|289.61|291.41|289.61|291.09|289.29|0
1644333820000|2022-02-08 15:23:40|291.53|289.73|291.41|289.61|291.53|289.73|290.97|289.17|0
1644333830000|2022-02-08 15:23:50|291.63|289.83|291.53|289.73|291.97|290.17|291.53|289.73|0
1644333840000|2022-02-08 15:24:00|291.63|289.83|291.85|290.05|292.07|290.27|291.63|289.83|0
1644333850000|2022-02-08 15:24:10|289.87|288.07|290.53|288.73|290.53|288.73|289.43|287.63|0
1644333860000|2022-02-08 15:24:20|290.97|289.17|291.19|289.39|291.31|289.51|290.97|289.17|0
1644333870000|2022-02-08 15:24:30|290.97|289.17|290.31|288.51|290.97|289.17|290.31|288.51|0
1644333880000|2022-02-08 15:24:40|290.53|288.73|290.75|288.95|290.75|288.95|290.31|288.51|0
1644333890000|2022-02-08 15:24:50|290.53|288.73|291.19|289.39|291.19|289.39|290.53|288.73|0
1644333900000|2022-02-08 15:25:00|291.41|289.61|291.19|289.39|291.63|289.83|291.19|289.39|0
1644333910000|2022-02-08 15:25:10|291.63|289.83|291.85|290.05|292.29|290.49|291.63|289.83|0
1644333920000|2022-02-08 15:25:20|292.73|290.93|292.29|290.49|292.95|291.15|292.29|290.49|0
1644333930000|2022-02-08 15:25:30|292.51|290.71|292.07|290.27|292.51|290.71|292.07|290.27|0
1644333940000|2022-02-08 15:25:40|292.29|290.49|291.85|290.05|292.29|290.49|291.85|290.05|0
1644333950000|2022-02-08 15:25:50|292.29|290.49|291.41|289.61|292.29|290.49|291.41|289.61|0
1644333960000|2022-02-08 15:26:00|290.75|288.95|290.31|288.51|290.75|288.95|290.31|288.51|0
1644333970000|2022-02-08 15:26:10|290.75|288.95|290.31|288.51|290.75|288.95|289.87|288.07|0
1644333980000|2022-02-08 15:26:20|290.53|288.73|290.53|288.73|290.53|288.73|290.31|288.51|0
1644333990000|2022-02-08 15:26:30|290.31|288.51|290.75|288.95|290.75|288.95|290.31|288.51|0
1644334000000|2022-02-08 15:26:40|291.19|289.39|291.19|289.39|291.41|289.61|291.19|289.39|0
1644334010000|2022-02-08 15:26:50|291.63|289.83|292.95|291.15|292.95|291.15|291.63|289.83|0
1644334020000|2022-02-08 15:27:00|293.51|291.71|293.61|291.81|293.61|291.81|293.51|291.71|0
1644334030000|2022-02-08 15:27:10|294.72|292.92|294.5|292.7|294.72|292.92|294.28|292.48|0
1644334040000|2022-02-08 15:27:20|294.28|292.48|295.16|293.36|295.38|293.58|294.28|292.48|0
1644334050000|2022-02-08 15:27:30|294.94|293.14|295.16|293.36|295.16|293.36|294.72|292.92|0
1644334060000|2022-02-08 15:27:40|294.83|293.03|295.82|294.02|295.82|294.02|294.83|293.03|0
1644334070000|2022-02-08 15:27:50|296.04|294.24|296.04|294.24|296.49|294.69|296.04|294.24|0
1644334080000|2022-02-08 15:28:00|295.6|293.8|297.15|295.35|297.15|295.35|295.6|293.8|0
1644334090000|2022-02-08 15:28:10|296.27|294.47|295.6|293.8|296.27|294.47|295.6|293.8|0
1644334100000|2022-02-08 15:28:20|295.82|294.02|296.27|294.47|296.27|294.47|295.82|294.02|0
1644334110000|2022-02-08 15:28:30|296.04|294.24|297.59|295.79|297.59|295.79|296.04|294.24|0
1644334120000|2022-02-08 15:28:40|298.26|296.46|297.82|296.02|298.26|296.46|297.82|296.02|0
1644334130000|2022-02-08 15:28:50|297.59|295.79|297.15|295.35|297.59|295.79|297.15|295.35|0
1644334140000|2022-02-08 15:29:00|296.71|294.91|296.71|294.91|296.93|295.13|296.71|294.91|0
1644334150000|2022-02-08 15:29:10|297.15|295.35|297.59|295.79|297.59|295.79|296.93|295.13|0
1644334160000|2022-02-08 15:29:20|297.82|296.02|298.04|296.24|298.04|296.24|297.59|295.79|0
1644334170000|2022-02-08 15:29:30|298.48|296.68|298.04|296.24|298.48|296.68|298.04|296.24|0
1644334180000|2022-02-08 15:29:40|297.37|295.57|296.71|294.91|297.37|295.57|296.49|294.69|0
1644334190000|2022-02-08 15:29:50|296.82|295.02|296.04|294.24|296.82|295.02|295.82|294.02|0
1644334200000|2022-02-08 15:30:00|296.49|294.69|296.49|294.69|296.71|294.91|296.26|294.46|0
1644334210000|2022-02-08 15:30:10|295.82|294.02|296.16|294.36|296.16|294.36|295.6|293.8|0
1644334220000|2022-02-08 15:30:20|295.6|293.8|294.94|293.14|295.6|293.8|294.94|293.14|0
1644334230000|2022-02-08 15:30:30|294.72|292.92|294.61|292.81|294.94|293.14|294.61|292.81|0
1644334240000|2022-02-08 15:30:40|294.94|293.14|295.32|293.52|295.6|293.8|294.94|293.14|0
1644334250000|2022-02-08 15:30:50|294.88|293.08|294.88|293.08|294.88|293.08|294.66|292.86|0
1644334260000|2022-02-08 15:31:00|295.32|293.52|295.99|294.19|296.43|294.63|295.32|293.52|0
1644334270000|2022-02-08 15:31:10|295.1|293.3|293.77|291.97|295.1|293.3|293.77|291.97|0
1644334280000|2022-02-08 15:31:20|293.55|291.75|293.99|292.19|293.99|292.19|293.55|291.75|0
1644334290000|2022-02-08 15:31:30|293.77|291.97|293.55|291.75|293.77|291.97|292.89|291.09|0
1644334300000|2022-02-08 15:31:40|293.77|291.97|293.33|291.53|293.77|291.97|293.33|291.53|0
1644334310000|2022-02-08 15:31:50|293.11|291.31|293.55|291.75|293.55|291.75|293.11|291.31|0
1644334320000|2022-02-08 15:32:00|293.77|291.97|293.99|292.19|293.99|292.19|293.67|291.87|0
1644334330000|2022-02-08 15:32:10|294.21|292.41|294.44|292.64|294.44|292.64|294.21|292.41|0
1644334340000|2022-02-08 15:32:20|294.21|292.41|293.99|292.19|294.21|292.41|293.77|291.97|0
1644334350000|2022-02-08 15:32:30|293.67|291.87|293.99|292.19|293.99|292.19|293.67|291.87|0
1644334360000|2022-02-08 15:32:40|293.67|291.87|293.11|291.31|293.67|291.87|293.11|291.31|0
1644334370000|2022-02-08 15:32:50|293.33|291.53|292.22|290.42|293.33|291.53|292.22|290.42|0
1644334380000|2022-02-08 15:33:00|292.45|290.65|293.77|291.97|293.77|291.97|292.45|290.65|0
1644334390000|2022-02-08 15:33:10|294.66|292.86|294.55|292.75|294.66|292.86|294.44|292.64|0
1644334400000|2022-02-08 15:33:20|294.44|292.64|294.55|292.75|294.55|292.75|293.77|291.97|0
1644334410000|2022-02-08 15:33:30|294.66|292.86|293.33|291.53|294.66|292.86|293.33|291.53|0
1644334420000|2022-02-08 15:33:40|292.89|291.09|293.33|291.53|293.55|291.75|292.89|291.09|0
1644334430000|2022-02-08 15:33:50|293.99|292.19|294.43|292.63|294.77|292.97|293.99|292.19|0
1644334440000|2022-02-08 15:34:00|294.66|292.86|294.88|293.08|294.88|293.08|294.66|292.86|0
1644334450000|2022-02-08 15:34:10|295.1|293.3|294.55|292.75|295.1|293.3|294.43|292.63|0
1644334460000|2022-02-08 15:34:20|295.1|293.3|295.1|293.3|295.21|293.41|294.88|293.08|0
1644334470000|2022-02-08 15:34:30|294.88|293.08|295.54|293.74|295.54|293.74|294.88|293.08|0
1644334480000|2022-02-08 15:34:40|295.1|293.3|295.32|293.52|295.54|293.74|295.1|293.3|0
1644334490000|2022-02-08 15:34:50|295.54|293.74|295.76|293.96|295.99|294.19|295.32|293.52|0
1644334500000|2022-02-08 15:35:00|295.99|294.19|297.32|295.52|297.32|295.52|295.99|294.19|0
1644334510000|2022-02-08 15:35:10|297.88|296.08|297.43|295.63|298.87|297.07|297.43|295.63|0
1644334520000|2022-02-08 15:35:20|297.32|295.52|296.65|294.85|297.32|295.52|296.65|294.85|0
1644334530000|2022-02-08 15:35:30|296.43|294.63|296.21|294.41|296.65|294.85|296.21|294.41|0
1644334540000|2022-02-08 15:35:40|296.65|294.85|296.65|294.85|296.65|294.85|296.43|294.63|0
1644334550000|2022-02-08 15:35:50|296.87|295.07|297.54|295.74|297.54|295.74|296.87|295.07|0
1644334560000|2022-02-08 15:36:00|297.32|295.52|299.09|297.29|299.09|297.29|297.32|295.52|0
1644334570000|2022-02-08 15:36:10|299.54|297.74|299.54|297.74|299.54|297.74|298.87|297.07|0
1644334580000|2022-02-08 15:36:20|298.87|297.07|298.2|296.4|298.87|297.07|298.2|296.4|0
1644334590000|2022-02-08 15:36:30|298.43|296.63|297.88|296.08|298.43|296.63|297.76|295.96|0
1644334600000|2022-02-08 15:36:40|297.76|295.96|297.76|295.96|297.98|296.18|297.76|295.96|0
1644334610000|2022-02-08 15:36:50|297.54|295.74|296.21|294.41|297.54|295.74|296.21|294.41|0
1644334620000|2022-02-08 15:37:00|295.76|293.96|295.54|293.74|295.76|293.96|295.32|293.52|0
1644334630000|2022-02-08 15:37:10|294.43|292.63|294.88|293.08|294.88|293.08|294.21|292.41|0
1644334640000|2022-02-08 15:37:20|294.43|292.63|294.43|292.63|294.88|293.08|294.43|292.63|0
1644334650000|2022-02-08 15:37:30|294.88|293.08|295.32|293.52|295.32|293.52|294.88|293.08|0
1644334660000|2022-02-08 15:37:40|295.1|293.3|295.32|293.52|295.32|293.52|295.1|293.3|0
1644334670000|2022-02-08 15:37:50|295.1|293.3|294.65|292.85|295.1|293.3|294.65|292.85|0
1644334680000|2022-02-08 15:38:00|294.43|292.63|294.21|292.41|294.43|292.63|293.77|291.97|0
1644334690000|2022-02-08 15:38:10|293.99|292.19|293.55|291.75|293.99|292.19|293.33|291.53|0
1644334700000|2022-02-08 15:38:20|293.77|291.97|293.77|291.97|293.99|292.19|293.77|291.97|0
1644334710000|2022-02-08 15:38:30|293.55|291.75|291.78|289.98|293.55|291.75|291.78|289.98|0
1644334720000|2022-02-08 15:38:40|292.66|290.86|292.44|290.64|292.66|290.86|292.34|290.54|0
1644334730000|2022-02-08 15:38:50|292.66|290.86|292.66|290.86|292.66|290.86|292.56|290.76|0
1644334740000|2022-02-08 15:39:00|292.22|290.42|292.88|291.08|292.88|291.08|292.22|290.42|0
1644334750000|2022-02-08 15:39:10|290.68|288.88|290.46|288.66|290.68|288.88|289.58|287.78|0
1644334760000|2022-02-08 15:39:20|290.68|288.88|290.79|288.99|290.9|289.1|290.68|288.88|0
1644334770000|2022-02-08 15:39:30|291.12|289.32|291.34|289.54|291.34|289.54|290.9|289.1|0
1644334780000|2022-02-08 15:39:40|291.56|289.76|291.34|289.54|291.56|289.76|291.34|289.54|0
1644334790000|2022-02-08 15:39:50|291.56|289.76|291.78|289.98|291.78|289.98|291.56|289.76|0
1644334800000|2022-02-08 15:40:00|292|290.2|292.22|290.42|292.44|290.64|292|290.2|0
1644334810000|2022-02-08 15:40:10|292|290.2|293.33|291.53|293.33|291.53|292|290.2|0
1644334820000|2022-02-08 15:40:20|293.11|291.31|293.33|291.53|293.55|291.75|293.11|291.31|0
1644334830000|2022-02-08 15:40:30|293.11|291.31|292.66|290.86|293.11|291.31|292.66|290.86|0
1644334840000|2022-02-08 15:40:40|293|291.2|293.11|291.31|293.11|291.31|292.66|290.86|0
1644334850000|2022-02-08 15:40:50|293.1|291.3|293.33|291.53|293.33|291.53|293.1|291.3|0
1644334860000|2022-02-08 15:41:00|292.88|291.08|293.1|291.3|293.1|291.3|292.22|290.42|0
1644334870000|2022-02-08 15:41:10|292.66|290.86|292.66|290.86|293.1|291.3|292.66|290.86|0
1644334880000|2022-02-08 15:41:20|292.88|291.08|293.33|291.53|293.33|291.53|292.88|291.08|0
1644334890000|2022-02-08 15:41:30|293.77|291.97|292.44|290.64|293.77|291.97|292.44|290.64|0
1644334900000|2022-02-08 15:41:40|292.22|290.42|292|290.2|292.22|290.42|291.56|289.76|0
1644334910000|2022-02-08 15:41:50|292.44|290.64|292.88|291.08|292.88|291.08|292.44|290.64|0
1644334920000|2022-02-08 15:42:00|292.44|290.64|291.78|289.98|292.44|290.64|291.78|289.98|0
1644334930000|2022-02-08 15:42:10|292|290.2|292|290.2|292.44|290.64|292|290.2|0
1644334940000|2022-02-08 15:42:20|292.22|290.42|292|290.2|292.22|290.42|291.78|289.98|0
1644334950000|2022-02-08 15:42:30|291.78|289.98|292.88|291.08|292.88|291.08|291.78|289.98|0
1644334960000|2022-02-08 15:42:40|293.33|291.53|293.55|291.75|293.55|291.75|293.33|291.53|0
1644334970000|2022-02-08 15:42:50|293.77|291.97|293.33|291.53|293.77|291.97|293.33|291.53|0
1644334980000|2022-02-08 15:43:00|292.88|291.08|292.44|290.64|292.88|291.08|292.44|290.64|0
1644334990000|2022-02-08 15:43:10|292.56|290.76|292.66|290.86|292.66|290.86|292.56|290.76|0
1644335000000|2022-02-08 15:43:20|292.88|291.08|292.88|291.08|293|291.2|292.88|291.08|0
1644335010000|2022-02-08 15:43:30|293.55|291.75|293.99|292.19|293.99|292.19|293.1|291.3|0
1644335020000|2022-02-08 15:43:40|293.77|291.97|293.77|291.97|294.65|292.85|293.77|291.97|0
1644335030000|2022-02-08 15:43:50|293.32|291.52|293.1|291.3|293.32|291.52|292.44|290.64|0
1644335040000|2022-02-08 15:44:00|293.55|291.75|292.88|291.08|293.55|291.75|292.88|291.08|0
1644335050000|2022-02-08 15:44:10|293.32|291.52|292|290.2|293.44|291.64|292|290.2|0
1644335060000|2022-02-08 15:44:20|292.44|290.64|292.33|290.53|292.44|290.64|292.33|290.53|0
1644335070000|2022-02-08 15:44:30|292.44|290.64|291.78|289.98|292.44|290.64|291.78|289.98|0
1644335080000|2022-02-08 15:44:40|291.5|289.7|291.17|289.37|291.5|289.7|291.05|289.25|0
1644335090000|2022-02-08 15:44:50|290.61|288.81|289.95|288.15|290.61|288.81|289.95|288.15|0
1644335100000|2022-02-08 15:45:00|290.17|288.37|287.31|285.51|290.17|288.37|287.09|285.29|0
1644335110000|2022-02-08 15:45:10|286.87|285.07|287.31|285.51|287.31|285.51|286.43|284.63|0
1644335120000|2022-02-08 15:45:20|286.87|285.07|285.33|283.53|286.87|285.07|285.33|283.53|0
1644335130000|2022-02-08 15:45:30|284.89|283.09|284.89|283.09|285.11|283.31|284.89|283.09|0
1644335140000|2022-02-08 15:45:40|285.33|283.53|285.11|283.31|285.33|283.53|284.89|283.09|0
1644335150000|2022-02-08 15:45:50|285.33|283.53|285.33|283.53|285.55|283.75|285.33|283.53|0
1644335160000|2022-02-08 15:46:00|285.55|283.75|283.35|281.55|285.55|283.75|283.35|281.55|0
1644335170000|2022-02-08 15:46:10|282.7|280.9|281.39|279.59|282.7|280.9|281.17|279.37|0
1644335180000|2022-02-08 15:46:20|281.6|279.8|281.6|279.8|281.6|279.8|280.73|278.93|0
1644335190000|2022-02-08 15:46:30|281.82|280.02|281.82|280.02|281.82|280.02|281.6|279.8|0
1644335200000|2022-02-08 15:46:40|282.48|280.68|282.26|280.46|282.48|280.68|282.04|280.24|0
1644335210000|2022-02-08 15:46:50|282.59|280.79|280.75|278.95|282.59|280.79|280.75|278.95|0
1644335220000|2022-02-08 15:47:00|280.53|278.73|280.53|278.73|280.53|278.73|280.09|278.29|0
1644335230000|2022-02-08 15:47:10|280.75|278.95|280.86|279.06|280.96|279.16|280.75|278.95|0
1644335240000|2022-02-08 15:47:20|280.09|278.29|280.31|278.51|280.31|278.51|280.09|278.29|0
1644335250000|2022-02-08 15:47:30|279.87|278.07|278.77|276.97|280.09|278.29|278.77|276.97|0
1644335260000|2022-02-08 15:47:40|278.99|277.19|279.87|278.07|279.87|278.07|278.99|277.19|0
1644335270000|2022-02-08 15:47:50|279.65|277.85|279.43|277.63|279.87|278.07|279.21|277.41|0
1644335280000|2022-02-08 15:48:00|279.65|277.85|280.31|278.51|280.31|278.51|279.65|277.85|0
1644335290000|2022-02-08 15:48:10|280.74|278.94|280.42|278.62|280.74|278.94|280.31|278.51|0
1644335300000|2022-02-08 15:48:20|280.31|278.51|280.09|278.29|280.31|278.51|280.09|278.29|0
1644335310000|2022-02-08 15:48:30|279.87|278.07|280.09|278.29|280.09|278.29|279.65|277.85|0
1644335320000|2022-02-08 15:48:40|280.52|278.72|280.09|278.29|280.52|278.72|280.09|278.29|0
1644335330000|2022-02-08 15:48:50|279.87|278.07|280.09|278.29|280.09|278.29|279.87|278.07|0
1644335340000|2022-02-08 15:49:00|279.87|278.07|280.31|278.51|280.31|278.51|279.87|278.07|0
1644335350000|2022-02-08 15:49:10|280.74|278.94|281.4|279.6|281.4|279.6|280.31|278.51|0
1644335360000|2022-02-08 15:49:20|281.18|279.38|281.4|279.6|281.4|279.6|280.64|278.84|0
1644335370000|2022-02-08 15:49:30|281.18|279.38|281.62|279.82|281.62|279.82|281.18|279.38|0
1644335380000|2022-02-08 15:49:40|281.18|279.38|281.3|279.5|281.4|279.6|281.18|279.38|0
1644335390000|2022-02-08 15:49:50|281.4|279.6|281.4|279.6|281.4|279.6|281.4|279.6|0
1644335400000|2022-02-08 15:50:00|281.3|279.5|282.06|280.26|282.06|280.26|281.3|279.5|0
1644335410000|2022-02-08 15:50:10|282.18|280.38|282.28|280.48|282.28|280.48|281.84|280.04|0
1644335420000|2022-02-08 15:50:20|281.84|280.04|282.06|280.26|282.06|280.26|281.84|280.04|0
1644335430000|2022-02-08 15:50:30|281.84|280.04|281.62|279.82|281.84|280.04|281.62|279.82|0
1644335440000|2022-02-08 15:50:40|281.84|280.04|281.74|279.94|281.84|280.04|281.62|279.82|0
1644335450000|2022-02-08 15:50:50|281.62|279.82|281.4|279.6|281.62|279.82|281.4|279.6|0
1644335460000|2022-02-08 15:51:00|281.18|279.38|281.84|280.04|281.84|280.04|281.18|279.38|0
1644335470000|2022-02-08 15:51:10|281.4|279.6|280.96|279.16|281.4|279.6|280.96|279.16|0
1644335480000|2022-02-08 15:51:20|280.74|278.94|280.42|278.62|280.74|278.94|280.3|278.5|0
1644335490000|2022-02-08 15:51:30|279.98|278.18|280.52|278.72|280.52|278.72|279.98|278.18|0
1644335510000|2022-02-08 15:51:50|280.3|278.5|280.3|278.5|280.3|278.5|280.08|278.28|0
1644335520000|2022-02-08 15:52:00|280.42|278.62|281.4|279.6|281.4|279.6|280.42|278.62|0
1644335530000|2022-02-08 15:52:10|281.18|279.38|281.4|279.6|281.4|279.6|281.18|279.38|0
1644335540000|2022-02-08 15:52:20|281.62|279.82|281.18|279.38|281.62|279.82|281.18|279.38|0
1644335550000|2022-02-08 15:52:30|281.4|279.6|281.18|279.38|281.4|279.6|280.74|278.94|0
1644335560000|2022-02-08 15:52:40|280.96|279.16|281.18|279.38|281.3|279.5|280.96|279.16|0
1644335570000|2022-02-08 15:52:50|280.96|279.16|280.52|278.72|280.96|279.16|280.52|278.72|0
1644335580000|2022-02-08 15:53:00|280.08|278.28|280.08|278.28|280.08|278.28|280.08|278.28|0
1644335590000|2022-02-08 15:53:10|279.86|278.06|279.64|277.84|279.86|278.06|279.64|277.84|0
1644335600000|2022-02-08 15:53:20|279.86|278.06|278.77|276.97|279.86|278.06|278.55|276.75|0
1644335610000|2022-02-08 15:53:30|278.55|276.75|278.33|276.53|278.55|276.75|277.89|276.09|0
1644335620000|2022-02-08 15:53:40|277.89|276.09|277.45|275.65|277.89|276.09|276.8|275|0
1644335630000|2022-02-08 15:53:50|277.23|275.43|277.23|275.43|277.45|275.65|277.23|275.43|0
1644335640000|2022-02-08 15:54:00|277.45|275.65|277.45|275.65|277.45|275.65|277.23|275.43|0
1644335650000|2022-02-08 15:54:10|277.02|275.22|277.89|276.09|277.89|276.09|276.8|275|0
1644335660000|2022-02-08 15:54:20|277.67|275.87|277.89|276.09|277.89|276.09|277.67|275.87|0
1644335670000|2022-02-08 15:54:30|278.77|276.97|278.77|276.97|278.77|276.97|278.33|276.53|0
1644335680000|2022-02-08 15:54:40|278.99|277.19|278.99|277.19|278.99|277.19|278.99|277.19|0
1644335690000|2022-02-08 15:54:50|278.77|276.97|278.77|276.97|278.99|277.19|278.77|276.97|0
1644335700000|2022-02-08 15:55:00|279.42|277.62|279.86|278.06|279.86|278.06|279.42|277.62|0
1644335710000|2022-02-08 15:55:10|279.42|277.62|279.86|278.06|279.86|278.06|279.42|277.62|0
1644335720000|2022-02-08 15:55:20|279.64|277.84|280.3|278.5|280.3|278.5|279.64|277.84|0
1644335730000|2022-02-08 15:55:30|280.08|278.28|280.08|278.28|280.52|278.72|279.86|278.06|0
1644335740000|2022-02-08 15:55:40|279.86|278.06|279.86|278.06|280.08|278.28|279.86|278.06|0
1644335750000|2022-02-08 15:55:50|279.64|277.84|279.42|277.62|279.64|277.84|279.42|277.62|0
1644335760000|2022-02-08 15:56:00|279.21|277.41|279.86|278.06|279.86|278.06|279.21|277.41|0
1644335770000|2022-02-08 15:56:10|279.64|277.84|280.08|278.28|280.08|278.28|279.64|277.84|0
1644335780000|2022-02-08 15:56:20|280.2|278.4|280.3|278.5|280.3|278.5|279.86|278.06|0
1644335790000|2022-02-08 15:56:30|280.52|278.72|280.52|278.72|280.52|278.72|280.3|278.5|0
1644335800000|2022-02-08 15:56:40|280.3|278.5|280.52|278.72|280.52|278.72|280.3|278.5|0
1644335810000|2022-02-08 15:56:50|279.86|278.06|280.08|278.28|280.3|278.5|279.86|278.06|0
1644335820000|2022-02-08 15:57:00|279.42|277.62|279.64|277.84|279.86|278.06|279.42|277.62|0
1644335830000|2022-02-08 15:57:10|279.2|277.4|278.77|276.97|279.2|277.4|278.55|276.75|0
1644335840000|2022-02-08 15:57:20|278.55|276.75|278.11|276.31|278.77|276.97|278.11|276.31|0
1644335850000|2022-02-08 15:57:30|278.33|276.53|278.55|276.75|278.55|276.75|278.33|276.53|0
1644335860000|2022-02-08 15:57:40|278.33|276.53|278.33|276.53|278.33|276.53|278.11|276.31|0
1644335870000|2022-02-08 15:57:50|278.11|276.31|278.77|276.97|278.77|276.97|278.11|276.31|0
1644335880000|2022-02-08 15:58:00|279.2|277.4|279.42|277.62|279.42|277.62|278.55|276.75|0
1644335890000|2022-02-08 15:58:10|279.64|277.84|278|276.2|279.64|277.84|278|276.2|0
1644335900000|2022-02-08 15:58:20|277.67|275.87|278.77|276.97|278.98|277.18|277.67|275.87|0
1644335910000|2022-02-08 15:58:30|278.98|277.18|279.2|277.4|279.2|277.4|278.98|277.18|0
1644335920000|2022-02-08 15:58:40|278.77|276.97|278.98|277.18|279.2|277.4|278.77|276.97|0
1644335930000|2022-02-08 15:58:50|279.2|277.4|278.88|277.08|279.2|277.4|278.77|276.97|0
1644335940000|2022-02-08 15:59:00|278.55|276.75|278.33|276.53|278.55|276.75|277.89|276.09|0
1644335950000|2022-02-08 15:59:10|278.11|276.31|278.98|277.18|278.98|277.18|278.11|276.31|0
1644335960000|2022-02-08 15:59:20|278.55|276.75|278.98|277.18|278.98|277.18|278.55|276.75|0
1644335970000|2022-02-08 15:59:30|278.55|276.75|279.2|277.4|279.2|277.4|278.55|276.75|0
1644335980000|2022-02-08 15:59:40|279.42|277.62|280.08|278.28|280.08|278.28|279.42|277.62|0
1644335990000|2022-02-08 15:59:50|280.3|278.5|280.08|278.28|280.3|278.5|280.08|278.28|0
1644336000000|2022-02-08 16:00:00|280.3|278.5|280.3|278.5|280.3|278.5|279.64|277.84|0
1644336010000|2022-02-08 16:00:10|279.98|278.18|279.86|278.06|279.98|278.18|279.86|278.06|0
1644336020000|2022-02-08 16:00:20|279.42|277.62|278.76|276.96|279.42|277.62|278.76|276.96|0
1644336030000|2022-02-08 16:00:30|278.98|277.18|278.11|276.31|278.98|277.18|278.11|276.31|0
1644336040000|2022-02-08 16:00:40|277.67|275.87|277.23|275.43|278.11|276.31|277.23|275.43|0
1644336050000|2022-02-08 16:00:50|276.36|274.56|275.48|273.68|276.36|274.56|275.27|273.47|0
1644336060000|2022-02-08 16:01:00|274.61|272.81|276.14|274.34|276.14|274.34|274.61|272.81|0
1644336070000|2022-02-08 16:01:10|276.36|274.56|277.01|275.21|277.23|275.43|276.36|274.56|0
1644336080000|2022-02-08 16:01:20|276.58|274.78|276.14|274.34|276.58|274.78|275.7|273.9|0
1644336090000|2022-02-08 16:01:30|276.36|274.56|276.79|274.99|276.79|274.99|276.36|274.56|0
1644336100000|2022-02-08 16:01:40|276.36|274.56|275.92|274.12|276.58|274.78|275.92|274.12|0
1644336110000|2022-02-08 16:01:50|276.14|274.34|275.92|274.12|276.36|274.56|275.92|274.12|0
1644336120000|2022-02-08 16:02:00|276.36|274.56|275.92|274.12|276.36|274.56|275.92|274.12|0
1644336130000|2022-02-08 16:02:10|276.14|274.34|275.92|274.12|276.36|274.56|275.92|274.12|0
1644336140000|2022-02-08 16:02:20|275.7|273.9|275.48|273.68|275.7|273.9|275.05|273.25|0
1644336150000|2022-02-08 16:02:30|275.26|273.46|275.05|273.25|275.26|273.46|274.83|273.03|0
1644336160000|2022-02-08 16:02:40|275.26|273.46|274.94|273.14|275.26|273.46|274.83|273.03|0
1644336170000|2022-02-08 16:02:50|274.83|273.03|274.39|272.59|274.83|273.03|273.96|272.16|0
1644336180000|2022-02-08 16:03:00|274.29|272.49|274.17|272.37|274.29|272.49|273.74|271.94|0
1644336190000|2022-02-08 16:03:10|274.39|272.59|274.17|272.37|274.39|272.59|273.74|271.94|0
1644336200000|2022-02-08 16:03:20|273.74|271.94|274.39|272.59|274.39|272.59|273.74|271.94|0
1644336210000|2022-02-08 16:03:30|273.96|272.16|272.65|270.85|273.96|272.16|272.65|270.85|0
1644336220000|2022-02-08 16:03:40|273.3|271.5|273.3|271.5|273.63|271.83|273.3|271.5|0
1644336230000|2022-02-08 16:03:50|273.52|271.72|273.96|272.16|274.17|272.37|273.52|271.72|0
1644336240000|2022-02-08 16:04:00|274.17|272.37|274.39|272.59|274.39|272.59|274.17|272.37|0
1644336250000|2022-02-08 16:04:10|274.61|272.81|274.39|272.59|274.83|273.03|274.39|272.59|0
1644336260000|2022-02-08 16:04:20|274.83|273.03|274.61|272.81|274.83|273.03|274.61|272.81|0
1644336270000|2022-02-08 16:04:30|274.83|273.03|274.17|272.37|274.83|273.03|274.17|272.37|0
1644336280000|2022-02-08 16:04:40|274.39|272.59|274.17|272.37|274.5|272.7|274.17|272.37|0
1644336290000|2022-02-08 16:04:50|273.96|272.16|273.3|271.5|273.96|272.16|273.3|271.5|0
1644336300000|2022-02-08 16:05:00|273.08|271.28|273.74|271.94|273.74|271.94|272.98|271.18|0
1644336310000|2022-02-08 16:05:10|273.95|272.15|272|270.2|273.95|272.15|272|270.2|0
1644336320000|2022-02-08 16:05:20|271.78|269.98|271.56|269.76|271.78|269.98|271.56|269.76|0
1644336330000|2022-02-08 16:05:30|271.78|269.98|271.78|269.98|271.78|269.98|271.56|269.76|0
1644336340000|2022-02-08 16:05:40|271.89|270.09|272.87|271.07|272.87|271.07|271.89|270.09|0
1644336350000|2022-02-08 16:05:50|273.08|271.28|273.08|271.28|273.2|271.4|273.08|271.28|0
1644336360000|2022-02-08 16:06:00|273.52|271.72|273.74|271.94|273.74|271.94|273.52|271.72|0
1644336370000|2022-02-08 16:06:10|273.95|272.15|273.52|271.72|273.95|272.15|273.52|271.72|0
1644336380000|2022-02-08 16:06:20|273.95|272.15|274.29|272.49|274.39|272.59|273.95|272.15|0
1644336390000|2022-02-08 16:06:30|274.83|273.03|275.04|273.24|275.04|273.24|274.61|272.81|0
1644336400000|2022-02-08 16:06:40|274.61|272.81|275.04|273.24|275.04|273.24|274.61|272.81|0
1644336410000|2022-02-08 16:06:50|275.26|273.46|275.26|273.46|275.26|273.46|275.16|273.36|0
1644336420000|2022-02-08 16:07:00|275.48|273.68|275.38|273.58|275.48|273.68|275.26|273.46|0
1644336430000|2022-02-08 16:07:10|275.7|273.9|275.26|273.46|275.92|274.12|275.04|273.24|0
1644336440000|2022-02-08 16:07:20|275.7|273.9|275.48|273.68|275.92|274.12|275.48|273.68|0
1644336450000|2022-02-08 16:07:30|275.26|273.46|275.26|273.46|275.48|273.68|275.26|273.46|0
1644336460000|2022-02-08 16:07:40|275.48|273.68|274.83|273.03|275.48|273.68|274.83|273.03|0
1644336470000|2022-02-08 16:07:50|275.26|273.46|275.7|273.9|275.7|273.9|275.26|273.46|0
1644336480000|2022-02-08 16:08:00|275.26|273.46|274.61|272.81|275.26|273.46|274.61|272.81|0
1644336490000|2022-02-08 16:08:10|274.83|273.03|274.39|272.59|274.83|273.03|274.39|272.59|0
1644336500000|2022-02-08 16:08:20|274.61|272.81|275.04|273.24|275.04|273.24|274.61|272.81|0
1644336510000|2022-02-08 16:08:30|275.26|273.46|275.04|273.24|275.38|273.58|275.04|273.24|0
1644336520000|2022-02-08 16:08:40|275.26|273.46|274.72|272.92|275.26|273.46|274.72|272.92|0
1644336530000|2022-02-08 16:08:50|274.83|273.03|274.17|272.37|274.83|273.03|273.95|272.15|0
1644336540000|2022-02-08 16:09:00|273.74|271.94|273.52|271.72|273.74|271.94|272.65|270.85|0
1644336550000|2022-02-08 16:09:10|273.3|271.5|272.86|271.06|273.3|271.5|272.43|270.63|0
1644336560000|2022-02-08 16:09:20|273.52|271.72|273.52|271.72|273.52|271.72|273.52|271.72|0
1644336570000|2022-02-08 16:09:30|273.3|271.5|273.74|271.94|273.74|271.94|273.3|271.5|0
1644336580000|2022-02-08 16:09:40|273.85|272.05|273.52|271.72|273.85|272.05|273.52|271.72|0
1644336590000|2022-02-08 16:09:50|273.2|271.4|272.65|270.85|273.2|271.4|272.65|270.85|0
1644336600000|2022-02-08 16:10:00|273.08|271.28|273.52|271.72|273.52|271.72|273.08|271.28|0
1644336610000|2022-02-08 16:10:10|273.95|272.15|273.73|271.93|273.95|272.15|273.73|271.93|0
1644336620000|2022-02-08 16:10:20|273.95|272.15|273.52|271.72|273.95|272.15|273.52|271.72|0
1644336630000|2022-02-08 16:10:30|273.73|271.93|273.73|271.93|273.73|271.93|273.52|271.72|0
1644336640000|2022-02-08 16:10:40|273.52|271.72|273.08|271.28|273.73|271.93|273.08|271.28|0
1644336650000|2022-02-08 16:10:50|273.3|271.5|273.3|271.5|273.3|271.5|273.08|271.28|0
1644336660000|2022-02-08 16:11:00|273.08|271.28|272.43|270.63|273.08|271.28|272.43|270.63|0
1644336670000|2022-02-08 16:11:10|272.76|270.96|273.52|271.72|273.52|271.72|272.65|270.85|0
1644336680000|2022-02-08 16:11:20|273.3|271.5|273.3|271.5|273.3|271.5|273.08|271.28|0
1644336690000|2022-02-08 16:11:30|273.41|271.61|273.3|271.5|273.41|271.61|273.3|271.5|0
1644336700000|2022-02-08 16:11:40|273.52|271.72|273.52|271.72|273.63|271.83|273.52|271.72|0
1644336710000|2022-02-08 16:11:50|273.95|272.15|274.17|272.37|274.17|272.37|273.95|272.15|0
1644336720000|2022-02-08 16:12:00|273.95|272.15|274.82|273.02|274.82|273.02|273.95|272.15|0
1644336730000|2022-02-08 16:12:10|274.39|272.59|274.39|272.59|274.39|272.59|274.17|272.37|0
1644336740000|2022-02-08 16:12:20|274.17|272.37|273.95|272.15|274.17|272.37|273.95|272.15|0
1644336750000|2022-02-08 16:12:30|273.73|271.93|273.73|271.93|273.95|272.15|273.52|271.72|0
1644336760000|2022-02-08 16:12:40|273.95|272.15|274.17|272.37|274.61|272.81|273.95|272.15|0
1644336770000|2022-02-08 16:12:50|273.95|272.15|273.52|271.72|273.95|272.15|273.52|271.72|0
1644336780000|2022-02-08 16:13:00|273.3|271.5|272.86|271.06|273.3|271.5|272.86|271.06|0
1644336790000|2022-02-08 16:13:10|272.98|271.18|272.86|271.06|272.98|271.18|272.43|270.63|0
1644336800000|2022-02-08 16:13:20|272.65|270.85|271.99|270.19|272.65|270.85|271.99|270.19|0
1644336810000|2022-02-08 16:13:30|272.21|270.41|271.12|269.32|272.43|270.63|271.12|269.32|0
1644336820000|2022-02-08 16:13:40|270.91|269.11|270.47|268.67|271.12|269.32|270.47|268.67|0
1644336830000|2022-02-08 16:13:50|270.91|269.11|271.34|269.54|271.34|269.54|270.91|269.11|0
1644336840000|2022-02-08 16:14:00|271.56|269.76|271.56|269.76|271.56|269.76|271.34|269.54|0
1644336850000|2022-02-08 16:14:10|271.34|269.54|271.45|269.65|271.56|269.76|271.34|269.54|0
1644336860000|2022-02-08 16:14:20|271.78|269.98|271.78|269.98|271.78|269.98|271.67|269.87|0
1644336870000|2022-02-08 16:14:30|271.34|269.54|271.99|270.19|271.99|270.19|271.34|269.54|0
1644336880000|2022-02-08 16:14:40|272.21|270.41|271.56|269.76|272.21|270.41|271.56|269.76|0
1644336890000|2022-02-08 16:14:50|271.34|269.54|270.26|268.46|271.34|269.54|270.26|268.46|0
1644336900000|2022-02-08 16:15:00|269.82|268.02|268.96|267.16|269.82|268.02|268.74|266.94|0
1644336910000|2022-02-08 16:15:10|268.52|266.72|268.52|266.72|268.52|266.72|268.52|266.72|0
1644336920000|2022-02-08 16:15:20|268.96|267.16|268.96|267.16|268.96|267.16|268.96|267.16|0
1644336930000|2022-02-08 16:15:30|269.39|267.59|269.82|268.02|270.04|268.24|269.39|267.59|0
1644336940000|2022-02-08 16:15:40|270.47|268.67|270.69|268.89|270.69|268.89|270.26|268.46|0
1644336950000|2022-02-08 16:15:50|271.12|269.32|270.91|269.11|271.56|269.76|270.91|269.11|0
1644336960000|2022-02-08 16:16:00|271.12|269.32|270.47|268.67|271.34|269.54|270.47|268.67|0
1644336970000|2022-02-08 16:16:10|270.25|268.45|270.04|268.24|270.25|268.45|270.04|268.24|0
1644336980000|2022-02-08 16:16:20|270.25|268.45|270.25|268.45|270.25|268.45|270.25|268.45|0
1644336990000|2022-02-08 16:16:30|269.17|267.37|269.17|267.37|269.17|267.37|268.95|267.15|0
1644337000000|2022-02-08 16:16:40|268.95|267.15|268.95|267.15|268.95|267.15|268.95|267.15|0
1644337010000|2022-02-08 16:16:50|268.74|266.94|268.31|266.51|268.74|266.94|268.31|266.51|0
1644337020000|2022-02-08 16:17:00|268.52|266.72|269.39|267.59|269.82|268.02|268.52|266.72|0
1644337030000|2022-02-08 16:17:10|268.95|267.15|268.74|266.94|268.95|267.15|268.74|266.94|0
1644337040000|2022-02-08 16:17:20|268.85|267.05|268.31|266.51|268.85|267.05|268.31|266.51|0
1644337050000|2022-02-08 16:17:30|268.09|266.29|268.31|266.51|268.74|266.94|268.09|266.29|0
1644337070000|2022-02-08 16:17:50|268.3|266.5|269.17|267.37|269.17|267.37|268.3|266.5|0
1644337080000|2022-02-08 16:18:00|268.95|267.15|268.95|267.15|268.95|267.15|268.74|266.94|0
1644337090000|2022-02-08 16:18:10|269.6|267.8|269.17|267.37|270.25|268.45|269.17|267.37|0
1644337100000|2022-02-08 16:18:20|268.74|266.94|268.09|266.29|268.74|266.94|268.09|266.29|0
1644337110000|2022-02-08 16:18:30|267.87|266.07|268.3|266.5|268.3|266.5|267.87|266.07|0
1644337120000|2022-02-08 16:18:40|268.52|266.72|269.17|267.37|269.17|267.37|268.3|266.5|0
1644337130000|2022-02-08 16:18:50|269.39|267.59|269.39|267.59|269.82|268.02|269.39|267.59|0
1644337140000|2022-02-08 16:19:00|268.95|267.15|268.52|266.72|268.95|267.15|268.52|266.72|0
1644337150000|2022-02-08 16:19:10|268.09|266.29|268.3|266.5|268.3|266.5|268.09|266.29|0
1644337160000|2022-02-08 16:19:20|268.52|266.72|268.52|266.72|268.74|266.94|268.52|266.72|0
1644337170000|2022-02-08 16:19:30|268.63|266.83|268.52|266.72|268.95|267.15|268.52|266.72|0
1644337180000|2022-02-08 16:19:40|268.74|266.94|268.95|267.15|269.17|267.37|268.74|266.94|0
1644337190000|2022-02-08 16:19:50|268.74|266.94|268.95|267.15|268.95|267.15|268.74|266.94|0
1644337200000|2022-02-08 16:20:00|268.3|266.5|268.95|267.15|269.07|267.27|268.3|266.5|0
1644337210000|2022-02-08 16:20:10|268.52|266.72|268.3|266.5|268.52|266.72|268.09|266.29|0
1644337220000|2022-02-08 16:20:20|268.74|266.94|268.95|267.15|268.95|267.15|268.74|266.94|0
1644337230000|2022-02-08 16:20:30|268.74|266.94|268.95|267.15|269.17|267.37|268.74|266.94|0
1644337240000|2022-02-08 16:20:40|269.17|267.37|269.6|267.8|269.6|267.8|269.17|267.37|0
1644337250000|2022-02-08 16:20:50|269.82|268.02|269.82|268.02|270.04|268.24|269.82|268.02|0
1644337260000|2022-02-08 16:21:00|270.25|268.45|270.47|268.67|270.47|268.67|270.25|268.45|0
1644337270000|2022-02-08 16:21:10|270.69|268.89|270.9|269.1|270.9|269.1|270.69|268.89|0
1644337280000|2022-02-08 16:21:20|270.69|268.89|271.34|269.54|271.34|269.54|270.69|268.89|0
1644337290000|2022-02-08 16:21:30|271.55|269.75|272.21|270.41|272.21|270.41|271.55|269.75|0
1644337300000|2022-02-08 16:21:40|271.99|270.19|272.42|270.62|272.42|270.62|271.77|269.97|0
1644337310000|2022-02-08 16:21:50|273.08|271.28|272.86|271.06|273.08|271.28|272.64|270.84|0
1644337320000|2022-02-08 16:22:00|272.42|270.62|273.08|271.28|273.08|271.28|272.42|270.62|0
1644337330000|2022-02-08 16:22:10|272.64|270.84|272.86|271.06|272.86|271.06|272.64|270.84|0
1644337340000|2022-02-08 16:22:20|272.64|270.84|272.86|271.06|272.86|271.06|272.64|270.84|0
1644337350000|2022-02-08 16:22:30|272.42|270.62|271.99|270.19|272.42|270.62|271.99|270.19|0
1644337360000|2022-02-08 16:22:40|271.77|269.97|272.42|270.62|272.42|270.62|271.77|269.97|0
1644337370000|2022-02-08 16:22:50|272.64|270.84|272.42|270.62|272.64|270.84|272.42|270.62|0
1644337380000|2022-02-08 16:23:00|272.21|270.41|273.29|271.49|273.29|271.49|272.21|270.41|0
1644337390000|2022-02-08 16:23:10|273.41|271.61|272.64|270.84|273.41|271.61|272.64|270.84|0
1644337400000|2022-02-08 16:23:20|272.21|270.41|272.42|270.62|272.64|270.84|272.21|270.41|0
1644337410000|2022-02-08 16:23:30|272.21|270.41|272.64|270.84|272.64|270.84|272.21|270.41|0
1644337420000|2022-02-08 16:23:40|272.21|270.41|272.64|270.84|272.64|270.84|272.21|270.41|0
1644337430000|2022-02-08 16:23:50|272.42|270.62|272.21|270.41|272.42|270.62|272.21|270.41|0
1644337440000|2022-02-08 16:24:00|271.99|270.19|272.1|270.3|272.1|270.3|271.99|270.19|0
1644337450000|2022-02-08 16:24:10|271.99|270.19|272.21|270.41|272.42|270.62|271.99|270.19|0
1644337460000|2022-02-08 16:24:20|271.99|270.19|272.21|270.41|272.21|270.41|271.99|270.19|0
1644337470000|2022-02-08 16:24:30|272.42|270.62|272.21|270.41|272.42|270.62|271.99|270.19|0
1644337480000|2022-02-08 16:24:40|271.99|270.19|271.99|270.19|272.21|270.41|271.77|269.97|0
1644337490000|2022-02-08 16:24:50|271.77|269.97|271.55|269.75|271.77|269.97|271.34|269.54|0
1644337500000|2022-02-08 16:25:00|270.9|269.1|271.12|269.32|271.12|269.32|270.9|269.1|0
1644337510000|2022-02-08 16:25:10|270.68|268.88|271.34|269.54|271.34|269.54|270.68|268.88|0
1644337520000|2022-02-08 16:25:20|271.12|269.32|271.12|269.32|271.12|269.32|270.9|269.1|0
1644337530000|2022-02-08 16:25:30|271.34|269.54|270.9|269.1|271.34|269.54|270.9|269.1|0
1644337540000|2022-02-08 16:25:40|271.12|269.32|271.55|269.75|271.55|269.75|271.12|269.32|0
1644337550000|2022-02-08 16:25:50|271.34|269.54|271.55|269.75|271.55|269.75|271.34|269.54|0
1644337560000|2022-02-08 16:26:00|271.77|269.97|271.55|269.75|271.77|269.97|271.34|269.54|0
1644337570000|2022-02-08 16:26:10|271.99|270.19|271.77|269.97|271.99|270.19|271.77|269.97|0
1644337580000|2022-02-08 16:26:20|271.99|270.19|272.1|270.3|272.2|270.4|271.99|270.19|0
1644337590000|2022-02-08 16:26:30|272.2|270.4|272.32|270.52|272.32|270.52|272.2|270.4|0
1644337600000|2022-02-08 16:26:40|271.99|270.19|272.42|270.62|272.42|270.62|271.99|270.19|0
1644337610000|2022-02-08 16:26:50|272.2|270.4|271.99|270.19|272.42|270.62|271.99|270.19|0
1644337620000|2022-02-08 16:27:00|272.42|270.62|273.07|271.27|273.07|271.27|272.42|270.62|0
1644337630000|2022-02-08 16:27:10|272.64|270.84|273.29|271.49|273.29|271.49|272.42|270.62|0
1644337640000|2022-02-08 16:27:20|273.07|271.27|272.64|270.84|273.07|271.27|272.64|270.84|0
1644337650000|2022-02-08 16:27:30|273.07|271.27|272.2|270.4|273.07|271.27|272.2|270.4|0
1644337660000|2022-02-08 16:27:40|272.42|270.62|271.99|270.19|272.42|270.62|271.99|270.19|0
1644337670000|2022-02-08 16:27:50|272.32|270.52|272.64|270.84|272.64|270.84|272.32|270.52|0
1644337680000|2022-02-08 16:28:00|272.2|270.4|271.77|269.97|272.2|270.4|271.55|269.75|0
1644337690000|2022-02-08 16:28:10|271.55|269.75|271.55|269.75|271.55|269.75|271.55|269.75|0
1644337700000|2022-02-08 16:28:20|271.77|269.97|271.33|269.53|271.77|269.97|271.33|269.53|0
1644337710000|2022-02-08 16:28:30|271.12|269.32|270.9|269.1|271.12|269.32|270.68|268.88|0
1644337720000|2022-02-08 16:28:40|270.68|268.88|270.47|268.67|270.68|268.88|270.25|268.45|0
1644337730000|2022-02-08 16:28:50|270.25|268.45|270.25|268.45|270.25|268.45|270.25|268.45|0
1644337740000|2022-02-08 16:29:00|270.47|268.67|271.12|269.32|271.33|269.53|270.47|268.67|0
1644337750000|2022-02-08 16:29:10|270.68|268.88|270.03|268.23|270.68|268.88|270.03|268.23|0
1644337760000|2022-02-08 16:29:20|269.82|268.02|270.03|268.23|270.03|268.23|269.82|268.02|0
1644337770000|2022-02-08 16:29:30|270.25|268.45|270.47|268.67|270.68|268.88|270.25|268.45|0
1644337780000|2022-02-08 16:29:40|270.68|268.88|270.9|269.1|271.12|269.32|270.68|268.88|0
1644337790000|2022-02-08 16:29:50|271.12|269.32|270.68|268.88|271.12|269.32|270.47|268.67|0
1644337800000|2022-02-08 16:30:00|270.25|268.45|269.93|268.13|270.25|268.45|269.82|268.02|0
1644337810000|2022-02-08 16:30:10|270.25|268.45|269.82|268.02|270.25|268.45|269.82|268.02|0
1644337820000|2022-02-08 16:30:20|269.6|267.8|269.17|267.37|269.6|267.8|269.17|267.37|0
1644337830000|2022-02-08 16:30:30|269.06|267.26|268.73|266.93|269.17|267.37|268.73|266.93|0
1644337840000|2022-02-08 16:30:40|268.95|267.15|267.87|266.07|268.95|267.15|267.87|266.07|0
1644337850000|2022-02-08 16:30:50|266.9|265.1|266.79|264.99|267.22|265.42|266.79|264.99|0
1644337860000|2022-02-08 16:31:00|267|265.2|266.8|265|267.75|265.95|266.8|265|0
1644337870000|2022-02-08 16:31:10|267.02|265.22|266.8|265|267.02|265.22|266.8|265|0
1644337880000|2022-02-08 16:31:20|266.59|264.79|264.64|262.84|266.59|264.79|264.64|262.84|0
1644337890000|2022-02-08 16:31:30|264.42|262.62|263.56|261.76|264.42|262.62|263.56|261.76|0
1644337900000|2022-02-08 16:31:40|263.78|261.98|264.21|262.41|264.64|262.84|263.78|261.98|0
1644337910000|2022-02-08 16:31:50|264.86|263.06|264.64|262.84|264.86|263.06|264.42|262.62|0
1644337920000|2022-02-08 16:32:00|264.32|262.52|264.42|262.62|264.42|262.62|264.32|262.52|0
1644337930000|2022-02-08 16:32:10|264.21|262.41|264.42|262.62|264.42|262.62|264.21|262.41|0
1644337940000|2022-02-08 16:32:20|264.64|262.84|264.86|263.06|264.86|263.06|264.42|262.62|0
1644337950000|2022-02-08 16:32:30|265.07|263.27|264.64|262.84|265.07|263.27|264.64|262.84|0
1644337960000|2022-02-08 16:32:40|264.42|262.62|263.99|262.19|264.42|262.62|263.99|262.19|0
1644337970000|2022-02-08 16:32:50|264.21|262.41|263.78|261.98|264.42|262.62|263.78|261.98|0
1644337980000|2022-02-08 16:33:00|263.99|262.19|263.78|261.98|263.99|262.19|263.78|261.98|0
1644337990000|2022-02-08 16:33:10|263.67|261.87|263.56|261.76|263.78|261.98|263.56|261.76|0
1644338000000|2022-02-08 16:33:20|263.35|261.55|263.35|261.55|263.35|261.55|263.35|261.55|0
1644338010000|2022-02-08 16:33:30|263.56|261.76|264.21|262.41|264.21|262.41|263.56|261.76|0
1644338020000|2022-02-08 16:33:40|264.42|262.62|264.64|262.84|264.64|262.84|264.42|262.62|0
1644338030000|2022-02-08 16:33:50|265.07|263.27|265.29|263.49|265.29|263.49|265.07|263.27|0
1644338040000|2022-02-08 16:34:00|265.72|263.92|265.29|263.49|265.94|264.14|264.86|263.06|0
1644338050000|2022-02-08 16:34:10|265.5|263.7|265.5|263.7|265.72|263.92|265.5|263.7|0
1644338060000|2022-02-08 16:34:20|265.29|263.49|264.86|263.06|265.29|263.49|264.86|263.06|0
1644338070000|2022-02-08 16:34:30|264.64|262.84|264.64|262.84|264.86|263.06|264.42|262.62|0
1644338080000|2022-02-08 16:34:40|264.21|262.41|264.64|262.84|264.86|263.06|264.21|262.41|0
1644338090000|2022-02-08 16:34:50|264.86|263.06|265.29|263.49|265.29|263.49|264.64|262.84|0
1644338100000|2022-02-08 16:35:00|264.64|262.84|264.42|262.62|264.86|263.06|264.42|262.62|0
1644338110000|2022-02-08 16:35:10|264.64|262.84|264.85|263.05|264.85|263.05|264.42|262.62|0
1644338120000|2022-02-08 16:35:20|264.64|262.84|264.97|263.17|265.07|263.27|264.64|262.84|0
1644338130000|2022-02-08 16:35:30|264.85|263.05|264.85|263.05|265.07|263.27|264.85|263.05|0
1644338140000|2022-02-08 16:35:40|265.07|263.27|264.42|262.62|265.5|263.7|264.42|262.62|0
1644338150000|2022-02-08 16:35:50|264.64|262.84|265.5|263.7|265.5|263.7|264.64|262.84|0
1644338160000|2022-02-08 16:36:00|266.15|264.35|266.37|264.57|266.37|264.57|266.15|264.35|0
1644338170000|2022-02-08 16:36:10|266.15|264.35|265.72|263.92|266.15|264.35|265.72|263.92|0
1644338180000|2022-02-08 16:36:20|265.94|264.14|265.29|263.49|265.94|264.14|265.29|263.49|0
1644338190000|2022-02-08 16:36:30|265.5|263.7|264.64|262.84|265.5|263.7|264.64|262.84|0
1644338200000|2022-02-08 16:36:40|264.85|263.05|264.64|262.84|264.85|263.05|264.64|262.84|0
1644338210000|2022-02-08 16:36:50|264.42|262.62|264.21|262.41|264.42|262.62|264.21|262.41|0
1644338220000|2022-02-08 16:37:00|263.99|262.19|263.78|261.98|263.99|262.19|263.78|261.98|0
1644338230000|2022-02-08 16:37:10|263.56|261.76|262.7|260.9|263.56|261.76|262.7|260.9|0
1644338240000|2022-02-08 16:37:20|263.34|261.54|263.34|261.54|263.34|261.54|263.13|261.33|0
1644338250000|2022-02-08 16:37:30|263.56|261.76|263.77|261.97|263.77|261.97|263.34|261.54|0
1644338260000|2022-02-08 16:37:40|263.99|262.19|264.1|262.3|264.1|262.3|263.77|261.97|0
1644338270000|2022-02-08 16:37:50|263.99|262.19|264.42|262.62|264.42|262.62|263.99|262.19|0
1644338280000|2022-02-08 16:38:00|264.21|262.41|263.99|262.19|264.21|262.41|263.34|261.54|0
1644338290000|2022-02-08 16:38:10|263.77|261.97|263.56|261.76|263.99|262.19|263.56|261.76|0
1644338300000|2022-02-08 16:38:20|263.77|261.97|263.99|262.19|263.99|262.19|263.77|261.97|0
1644338310000|2022-02-08 16:38:30|264.42|262.62|264.53|262.73|264.53|262.73|264.42|262.62|0
1644338320000|2022-02-08 16:38:40|264.21|262.41|264.75|262.95|264.85|263.05|264.21|262.41|0
1644338330000|2022-02-08 16:38:50|264.85|263.05|264.42|262.62|264.85|263.05|264.42|262.62|0
1644338340000|2022-02-08 16:39:00|264.21|262.41|264.21|262.41|264.21|262.41|264.21|262.41|0
1644338350000|2022-02-08 16:39:10|264.42|262.62|264.21|262.41|264.42|262.62|264.1|262.3|0
1644338360000|2022-02-08 16:39:20|263.99|262.19|263.56|261.76|263.99|262.19|263.56|261.76|0
1644338370000|2022-02-08 16:39:30|263.13|261.33|263.13|261.33|263.13|261.33|263.13|261.33|0
1644338380000|2022-02-08 16:39:40|262.91|261.11|262.7|260.9|262.91|261.11|262.48|260.68|0
1644338390000|2022-02-08 16:39:50|262.91|261.11|262.91|261.11|263.13|261.33|262.7|260.9|0
1644338400000|2022-02-08 16:40:00|262.7|260.9|263.13|261.33|263.13|261.33|262.7|260.9|0
1644338410000|2022-02-08 16:40:10|262.91|261.11|262.91|261.11|262.91|261.11|262.91|261.11|0
1644338420000|2022-02-08 16:40:20|262.7|260.9|262.05|260.25|262.7|260.9|262.05|260.25|0
1644338430000|2022-02-08 16:40:30|261.84|260.04|261.62|259.82|261.84|260.04|261.62|259.82|0
1644338440000|2022-02-08 16:40:40|261.84|260.04|263.13|261.33|263.34|261.54|261.84|260.04|0
1644338450000|2022-02-08 16:40:50|262.91|261.11|262.48|260.68|262.91|261.11|262.48|260.68|0
1644338460000|2022-02-08 16:41:00|262.27|260.47|262.27|260.47|262.27|260.47|262.05|260.25|0
1644338470000|2022-02-08 16:41:10|262.05|260.25|262.7|260.9|262.7|260.9|262.05|260.25|0
1644338480000|2022-02-08 16:41:20|262.48|260.68|262.81|261.01|262.81|261.01|262.48|260.68|0
1644338490000|2022-02-08 16:41:30|262.91|261.11|263.13|261.33|263.13|261.33|262.91|261.11|0
1644338500000|2022-02-08 16:41:40|263.34|261.54|263.34|261.54|263.45|261.65|263.34|261.54|0
1644338510000|2022-02-08 16:41:50|263.56|261.76|263.13|261.33|263.56|261.76|263.13|261.33|0
1644338520000|2022-02-08 16:42:00|263.34|261.54|263.56|261.76|263.89|262.09|263.34|261.54|0
1644338530000|2022-02-08 16:42:10|263.77|261.97|263.99|262.19|264.2|262.4|263.56|261.76|0
1644338540000|2022-02-08 16:42:20|263.77|261.97|263.56|261.76|263.99|262.19|263.56|261.76|0
1644338550000|2022-02-08 16:42:30|263.77|261.97|263.56|261.76|263.77|261.97|263.56|261.76|0
1644338560000|2022-02-08 16:42:40|263.77|261.97|263.99|262.19|263.99|262.19|263.77|261.97|0
1644338570000|2022-02-08 16:42:50|263.34|261.54|263.34|261.54|263.34|261.54|263.13|261.33|0
1644338580000|2022-02-08 16:43:00|263.13|261.33|262.26|260.46|263.13|261.33|262.26|260.46|0
1644338590000|2022-02-08 16:43:10|262.48|260.68|262.26|260.46|262.59|260.79|262.26|260.46|0
1644338600000|2022-02-08 16:43:20|262.48|260.68|262.48|260.68|262.48|260.68|262.48|260.68|0
1644338610000|2022-02-08 16:43:30|262.91|261.11|262.91|261.11|262.91|261.11|262.69|260.89|0
1644338620000|2022-02-08 16:43:40|263.13|261.33|263.34|261.54|263.56|261.76|263.13|261.33|0
1644338630000|2022-02-08 16:43:50|263.67|261.87|263.34|261.54|263.77|261.97|263.34|261.54|0
1644338640000|2022-02-08 16:44:00|263.13|261.33|263.13|261.33|263.34|261.54|263.13|261.33|0
1644338650000|2022-02-08 16:44:10|262.48|260.68|262.48|260.68|262.69|260.89|262.48|260.68|0
1644338660000|2022-02-08 16:44:20|262.69|260.89|263.13|261.33|263.13|261.33|262.69|260.89|0
1644338670000|2022-02-08 16:44:30|263.34|261.54|263.34|261.54|263.56|261.76|263.34|261.54|0
1644338680000|2022-02-08 16:44:40|263.12|261.32|262.69|260.89|263.12|261.32|262.69|260.89|0
1644338690000|2022-02-08 16:44:50|262.48|260.68|262.26|260.46|262.48|260.68|262.26|260.46|0
1644338700000|2022-02-08 16:45:00|262.05|260.25|262.69|260.89|262.69|260.89|262.05|260.25|0
1644338710000|2022-02-08 16:45:10|262.48|260.68|261.83|260.03|262.48|260.68|261.83|260.03|0
1644338720000|2022-02-08 16:45:20|262.05|260.25|261.83|260.03|262.05|260.25|261.83|260.03|0
1644338730000|2022-02-08 16:45:30|261.62|259.82|261.83|260.03|261.83|260.03|261.62|259.82|0
1644338740000|2022-02-08 16:45:40|261.62|259.82|260.76|258.96|262.05|260.25|260.76|258.96|0
1644338750000|2022-02-08 16:45:50|260.97|259.17|261.19|259.39|261.19|259.39|260.97|259.17|0
1644338760000|2022-02-08 16:46:00|261.4|259.6|261.62|259.82|261.62|259.82|260.97|259.17|0
1644338770000|2022-02-08 16:46:10|262.05|260.25|261.62|259.82|262.05|260.25|261.62|259.82|0
1644338780000|2022-02-08 16:46:20|261.83|260.03|261.83|260.03|261.83|260.03|261.62|259.82|0
1644338790000|2022-02-08 16:46:30|262.05|260.25|262.05|260.25|262.05|260.25|261.83|260.03|0
1644338800000|2022-02-08 16:46:40|261.83|260.03|260.33|258.53|261.83|260.03|260.33|258.53|0
1644338810000|2022-02-08 16:46:50|260.76|258.96|260.54|258.74|260.76|258.96|260.54|258.74|0
1644338820000|2022-02-08 16:47:00|260.76|258.96|260.54|258.74|260.97|259.17|260.54|258.74|0
1644338830000|2022-02-08 16:47:10|260.33|258.53|260.54|258.74|260.76|258.96|260.33|258.53|0
1644338840000|2022-02-08 16:47:20|260.76|258.96|260.97|259.17|260.97|259.17|260.76|258.96|0
1644338850000|2022-02-08 16:47:30|261.19|259.39|261.19|259.39|261.19|259.39|260.97|259.17|0
1644338860000|2022-02-08 16:47:40|261.62|259.82|261.19|259.39|261.62|259.82|261.19|259.39|0
1644338870000|2022-02-08 16:47:50|260.97|259.17|261.4|259.6|261.4|259.6|260.97|259.17|0
1644338880000|2022-02-08 16:48:00|260.97|259.17|260.97|259.17|261.19|259.39|260.97|259.17|0
1644338890000|2022-02-08 16:48:10|261.19|259.39|260.97|259.17|261.19|259.39|260.97|259.17|0
1644338900000|2022-02-08 16:48:20|260.33|258.53|260.54|258.74|260.76|258.96|260.33|258.53|0
1644338910000|2022-02-08 16:48:30|260.33|258.53|260.54|258.74|260.54|258.74|260.33|258.53|0
1644338920000|2022-02-08 16:48:40|260.65|258.85|260.33|258.53|260.65|258.85|260.33|258.53|0
1644338930000|2022-02-08 16:48:50|260.97|259.17|260.76|258.96|260.97|259.17|260.76|258.96|0
1644338940000|2022-02-08 16:49:00|260.54|258.74|261.19|259.39|261.19|259.39|260.54|258.74|0
1644338950000|2022-02-08 16:49:10|261.4|259.6|261.62|259.82|261.83|260.03|261.4|259.6|0
1644338960000|2022-02-08 16:49:20|262.26|260.46|262.26|260.46|262.48|260.68|262.26|260.46|0
1644338970000|2022-02-08 16:49:30|262.48|260.68|262.48|260.68|262.48|260.68|262.26|260.46|0
1644338980000|2022-02-08 16:49:40|262.26|260.46|262.26|260.46|262.48|260.68|262.26|260.46|0
1644338990000|2022-02-08 16:49:50|261.83|260.03|262.48|260.68|262.48|260.68|261.83|260.03|0
1644339000000|2022-02-08 16:50:00|262.26|260.46|263.12|261.32|263.12|261.32|262.05|260.25|0
1644339010000|2022-02-08 16:50:10|263.34|261.54|263.98|262.18|263.98|262.18|263.34|261.54|0
1644339020000|2022-02-08 16:50:20|263.77|261.97|263.77|261.97|263.98|262.18|263.77|261.97|0
1644339030000|2022-02-08 16:50:30|263.55|261.75|263.34|261.54|263.55|261.75|263.34|261.54|0
1644339040000|2022-02-08 16:50:40|263.55|261.75|262.91|261.11|263.55|261.75|262.91|261.11|0
1644339050000|2022-02-08 16:50:50|262.69|260.89|262.26|260.46|262.91|261.11|262.26|260.46|0
1644339060000|2022-02-08 16:51:00|262.05|260.25|261.4|259.6|262.05|260.25|261.4|259.6|0
1644339070000|2022-02-08 16:51:10|262.26|260.46|260.97|259.17|262.26|260.46|260.76|258.96|0
1644339080000|2022-02-08 16:51:20|261.19|259.39|261.19|259.39|261.19|259.39|260.97|259.17|0
1644339090000|2022-02-08 16:51:30|260.97|259.17|261.4|259.6|261.4|259.6|260.97|259.17|0
1644339100000|2022-02-08 16:51:40|261.19|259.39|261.19|259.39|261.62|259.82|261.19|259.39|0
1644339110000|2022-02-08 16:51:50|260.97|259.17|260.97|259.17|260.97|259.17|260.97|259.17|0
1644339120000|2022-02-08 16:52:00|261.18|259.38|261.18|259.38|261.61|259.81|261.18|259.38|0
1644339130000|2022-02-08 16:52:10|260.97|259.17|261.18|259.38|261.4|259.6|260.97|259.17|0
1644339140000|2022-02-08 16:52:20|260.76|258.96|260.76|258.96|260.76|258.96|260.76|258.96|0
1644339150000|2022-02-08 16:52:30|260.97|259.17|261.83|260.03|261.83|260.03|260.97|259.17|0
1644339160000|2022-02-08 16:52:40|262.04|260.24|262.04|260.24|262.04|260.24|262.04|260.24|0
1644339170000|2022-02-08 16:52:50|262.26|260.46|262.26|260.46|262.26|260.46|262.04|260.24|0
1644339180000|2022-02-08 16:53:00|261.83|260.03|262.26|260.46|262.26|260.46|261.83|260.03|0
1644339190000|2022-02-08 16:53:10|262.91|261.11|262.48|260.68|262.91|261.11|262.48|260.68|0
1644339200000|2022-02-08 16:53:20|262.69|260.89|262.47|260.67|262.69|260.89|262.47|260.67|0
1644339210000|2022-02-08 16:53:30|262.04|260.24|262.04|260.24|262.04|260.24|262.04|260.24|0
1644339220000|2022-02-08 16:53:40|262.26|260.46|262.26|260.46|262.26|260.46|262.26|260.46|0
1644339230000|2022-02-08 16:53:50|262.47|260.67|262.26|260.46|262.47|260.67|262.26|260.46|0
1644339240000|2022-02-08 16:54:00|262.04|260.24|262.26|260.46|262.26|260.46|262.04|260.24|0
1644339250000|2022-02-08 16:54:10|262.37|260.57|262.69|260.89|262.69|260.89|262.37|260.57|0
1644339260000|2022-02-08 16:54:20|262.47|260.67|262.26|260.46|262.47|260.67|262.26|260.46|0
1644339270000|2022-02-08 16:54:30|262.47|260.67|262.47|260.67|262.47|260.67|262.26|260.46|0
1644339280000|2022-02-08 16:54:40|262.69|260.89|262.26|260.46|262.69|260.89|262.26|260.46|0
1644339290000|2022-02-08 16:54:50|262.16|260.36|261.83|260.03|262.16|260.36|261.83|260.03|0
1644339300000|2022-02-08 16:55:00|261.61|259.81|261.83|260.03|261.83|260.03|261.61|259.81|0
1644339310000|2022-02-08 16:55:10|261.61|259.81|261.4|259.6|261.61|259.81|261.4|259.6|0
1644339320000|2022-02-08 16:55:20|261.18|259.38|261.61|259.81|261.61|259.81|261.18|259.38|0
1644339330000|2022-02-08 16:55:30|261.4|259.6|261.18|259.38|261.4|259.6|261.18|259.38|0
1644339340000|2022-02-08 16:55:40|261.4|259.6|260.97|259.17|261.4|259.6|260.75|258.95|0
1644339350000|2022-02-08 16:55:50|260.75|258.95|260.75|258.95|260.75|258.95|260.54|258.74|0
1644339360000|2022-02-08 16:56:00|260.97|259.17|261.4|259.6|261.4|259.6|260.97|259.17|0
1644339370000|2022-02-08 16:56:10|261.18|259.38|261.83|260.03|261.83|260.03|261.18|259.38|0
1644339380000|2022-02-08 16:56:20|261.61|259.81|261.61|259.81|261.83|260.03|261.61|259.81|0
1644339390000|2022-02-08 16:56:30|261.4|259.6|260.97|259.17|261.4|259.6|260.97|259.17|0
1644339400000|2022-02-08 16:56:40|261.18|259.38|260.97|259.17|261.18|259.38|260.97|259.17|0
1644339410000|2022-02-08 16:56:50|261.4|259.6|261.29|259.49|261.4|259.6|261.29|259.49|0
1644339420000|2022-02-08 16:57:00|261.4|259.6|261.4|259.6|261.61|259.81|261.4|259.6|0
1644339430000|2022-02-08 16:57:10|261.18|259.38|261.18|259.38|261.4|259.6|261.18|259.38|0
1644339440000|2022-02-08 16:57:20|260.97|259.17|260.97|259.17|260.97|259.17|260.97|259.17|0
1644339450000|2022-02-08 16:57:30|260.75|258.95|260.75|258.95|260.75|258.95|260.75|258.95|0
1644339460000|2022-02-08 16:57:40|260.32|258.52|260.32|258.52|260.54|258.74|260.32|258.52|0
1644339470000|2022-02-08 16:57:50|260.54|258.74|260.11|258.31|260.54|258.74|260.11|258.31|0
1644339480000|2022-02-08 16:58:00|260.32|258.52|259.47|257.67|260.32|258.52|259.47|257.67|0
1644339490000|2022-02-08 16:58:10|260.11|258.31|262.04|260.24|262.04|260.24|260.11|258.31|0
1644339500000|2022-02-08 16:58:20|261.4|259.6|261.18|259.38|261.4|259.6|260.97|259.17|0
1644339510000|2022-02-08 16:58:30|261.4|259.6|261.4|259.6|261.4|259.6|261.18|259.38|0
1644339520000|2022-02-08 16:58:40|261.18|259.38|261.83|260.03|261.83|260.03|261.18|259.38|0
1644339530000|2022-02-08 16:58:50|261.61|259.81|261.18|259.38|261.61|259.81|261.18|259.38|0
1644339540000|2022-02-08 16:59:00|260.97|259.17|260.97|259.17|260.97|259.17|260.75|258.95|0
1644339550000|2022-02-08 16:59:10|261.18|259.38|260.86|259.06|261.18|259.38|260.86|259.06|0
1644339560000|2022-02-08 16:59:20|260.75|258.95|260.75|258.95|260.97|259.17|260.65|258.85|0
1644339570000|2022-02-08 16:59:30|261.08|259.28|261.4|259.6|261.4|259.6|260.97|259.17|0
1644339580000|2022-02-08 16:59:40|261.18|259.38|260.97|259.17|261.18|259.38|260.97|259.17|0
1644339590000|2022-02-08 16:59:50|260.75|258.95|260.75|258.95|260.75|258.95|260.65|258.85|0
1644339600000|2022-02-08 17:00:00|260.54|258.74|260.97|259.17|260.97|259.17|260.32|258.52|0
1644339610000|2022-02-08 17:00:10|260.75|258.95|260.65|258.85|261.4|259.6|260.65|258.85|0
1644339620000|2022-02-08 17:00:20|260.54|258.74|260.54|258.74|260.54|258.74|260.11|258.31|0
1644339630000|2022-02-08 17:00:30|260.32|258.52|260.32|258.52|260.32|258.52|260.32|258.52|0
1644339640000|2022-02-08 17:00:40|260.11|258.31|259.89|258.09|260.11|258.31|259.89|258.09|0
1644339650000|2022-02-08 17:00:50|259.68|257.88|259.46|257.66|259.68|257.88|259.46|257.66|0
1644339660000|2022-02-08 17:01:00|259.25|257.45|258.18|256.38|259.25|257.45|258.18|256.38|0
1644339670000|2022-02-08 17:01:10|257.96|256.16|258.39|256.59|258.61|256.81|257.96|256.16|0
1644339680000|2022-02-08 17:01:20|258.18|256.38|258.39|256.59|258.39|256.59|258.18|256.38|0
1644339690000|2022-02-08 17:01:30|258.18|256.38|258.39|256.59|258.39|256.59|258.18|256.38|0
1644339700000|2022-02-08 17:01:40|258.18|256.38|258.18|256.38|258.18|256.38|258.18|256.38|0
1644339710000|2022-02-08 17:01:50|257.75|255.95|257.54|255.74|257.75|255.95|257.54|255.74|0
1644339720000|2022-02-08 17:02:00|257.75|255.95|258.18|256.38|258.18|256.38|257.75|255.95|0
1644339730000|2022-02-08 17:02:10|258.39|256.59|258.61|256.81|258.61|256.81|258.39|256.59|0
1644339740000|2022-02-08 17:02:20|258.39|256.59|258.82|257.02|258.82|257.02|258.39|256.59|0
1644339750000|2022-02-08 17:02:30|258.39|256.59|259.03|257.23|259.03|257.23|258.39|256.59|0
1644339760000|2022-02-08 17:02:40|258.82|257.02|259.03|257.23|259.03|257.23|258.82|257.02|0
1644339780000|2022-02-08 17:03:00|259.25|257.45|259.46|257.66|259.46|257.66|259.25|257.45|0
1644339790000|2022-02-08 17:03:10|259.68|257.88|259.46|257.66|259.89|258.09|259.46|257.66|0
1644339800000|2022-02-08 17:03:20|259.68|257.88|259.68|257.88|259.89|258.09|259.68|257.88|0
1644339810000|2022-02-08 17:03:30|259.36|257.56|259.68|257.88|259.68|257.88|259.03|257.23|0
1644339820000|2022-02-08 17:03:40|259.89|258.09|259.89|258.09|259.89|258.09|259.68|257.88|0
1644339830000|2022-02-08 17:03:50|260.11|258.31|260.54|258.74|260.75|258.95|260.11|258.31|0
1644339840000|2022-02-08 17:04:00|260.32|258.52|260.54|258.74|260.54|258.74|260.11|258.31|0
1644339850000|2022-02-08 17:04:10|260.32|258.52|260.86|259.06|260.86|259.06|260.32|258.52|0
1644339860000|2022-02-08 17:04:20|260.75|258.95|260.54|258.74|260.75|258.95|260.54|258.74|0
1644339870000|2022-02-08 17:04:30|260.32|258.52|260.11|258.31|260.32|258.52|259.89|258.09|0
1644339880000|2022-02-08 17:04:40|260.32|258.52|260.32|258.52|260.53|258.73|260.32|258.52|0
1644339890000|2022-02-08 17:04:50|260.75|258.95|260.96|259.16|260.96|259.16|260.75|258.95|0
1644339900000|2022-02-08 17:05:00|260.75|258.95|260.96|259.16|260.96|259.16|260.75|258.95|0
1644339910000|2022-02-08 17:05:10|261.18|259.38|261.82|260.02|261.82|260.02|261.18|259.38|0
1644339920000|2022-02-08 17:05:20|262.04|260.24|262.04|260.24|262.47|260.67|262.04|260.24|0
1644339930000|2022-02-08 17:05:30|262.15|260.35|262.04|260.24|262.15|260.35|261.82|260.02|0
1644339940000|2022-02-08 17:05:40|262.47|260.67|263.12|261.32|263.12|261.32|262.47|260.67|0
1644339950000|2022-02-08 17:05:50|263.33|261.53|263.12|261.32|263.55|261.75|263.12|261.32|0
1644339960000|2022-02-08 17:06:00|262.9|261.1|262.68|260.88|262.9|261.1|262.47|260.67|0
1644339970000|2022-02-08 17:06:10|262.9|261.1|263.33|261.53|263.33|261.53|262.9|261.1|0
1644339980000|2022-02-08 17:06:20|262.9|261.1|262.68|260.88|262.9|261.1|262.47|260.67|0
1644339990000|2022-02-08 17:06:30|262.47|260.67|262.68|260.88|262.68|260.88|262.47|260.67|0
1644340000000|2022-02-08 17:06:40|262.47|260.67|262.04|260.24|262.47|260.67|262.04|260.24|0
1644340010000|2022-02-08 17:06:50|262.25|260.45|262.04|260.24|262.25|260.45|262.04|260.24|0
1644340020000|2022-02-08 17:07:00|261.82|260.02|261.82|260.02|262.04|260.24|261.82|260.02|0
1644340030000|2022-02-08 17:07:10|262.04|260.24|261.82|260.02|262.04|260.24|261.82|260.02|0
1644340040000|2022-02-08 17:07:20|261.61|259.81|262.04|260.24|262.04|260.24|261.61|259.81|0
1644340050000|2022-02-08 17:07:30|261.82|260.02|262.25|260.45|262.25|260.45|261.82|260.02|0
1644340060000|2022-02-08 17:07:40|262.47|260.67|262.25|260.45|262.47|260.67|262.25|260.45|0
1644340070000|2022-02-08 17:07:50|262.47|260.67|262.68|260.88|262.68|260.88|262.47|260.67|0
1644340080000|2022-02-08 17:08:00|262.9|261.1|262.9|261.1|262.9|261.1|262.68|260.88|0
1644340090000|2022-02-08 17:08:10|263.11|261.31|263.55|261.75|263.55|261.75|263.11|261.31|0
1644340100000|2022-02-08 17:08:20|263.33|261.53|263.76|261.96|263.76|261.96|263.33|261.53|0
1644340110000|2022-02-08 17:08:30|264.62|262.82|263.98|262.18|264.62|262.82|263.98|262.18|0
1644340120000|2022-02-08 17:08:40|264.19|262.39|263.98|262.18|264.19|262.39|263.98|262.18|0
1644340130000|2022-02-08 17:08:50|264.19|262.39|264.84|263.04|264.84|263.04|264.19|262.39|0
1644340140000|2022-02-08 17:09:00|264.19|262.39|263.98|262.18|264.19|262.39|263.76|261.96|0
1644340150000|2022-02-08 17:09:10|264.19|262.39|264.09|262.29|264.19|262.39|263.98|262.18|0
1644340160000|2022-02-08 17:09:20|264.19|262.39|263.76|261.96|264.19|262.39|263.76|261.96|0
1644340170000|2022-02-08 17:09:30|263.55|261.75|263.76|261.96|263.76|261.96|263.55|261.75|0
1644340180000|2022-02-08 17:09:40|263.98|262.18|264.19|262.39|264.19|262.39|263.98|262.18|0
1644340190000|2022-02-08 17:09:50|263.98|262.18|263.98|262.18|263.98|262.18|263.98|262.18|0
1644340200000|2022-02-08 17:10:00|263.76|261.96|263.98|262.18|263.98|262.18|263.76|261.96|0
1644340210000|2022-02-08 17:10:10|264.19|262.39|264.41|262.61|264.41|262.61|264.19|262.39|0
1644340220000|2022-02-08 17:10:20|263.76|261.96|263.54|261.74|263.98|262.18|263.54|261.74|0
1644340230000|2022-02-08 17:10:30|263.66|261.86|263.98|262.18|263.98|262.18|263.54|261.74|0
1644340240000|2022-02-08 17:10:40|263.33|261.53|263.11|261.31|263.33|261.53|263.11|261.31|0
1644340250000|2022-02-08 17:10:50|262.9|261.1|263.11|261.31|263.11|261.31|262.9|261.1|0
1644340260000|2022-02-08 17:11:00|262.9|261.1|262.68|260.88|262.9|261.1|262.68|260.88|0
1644340270000|2022-02-08 17:11:10|262.9|261.1|262.47|260.67|262.9|261.1|262.47|260.67|0
1644340280000|2022-02-08 17:11:20|262.68|260.88|263.11|261.31|263.11|261.31|262.68|260.88|0
1644340290000|2022-02-08 17:11:30|263.33|261.53|262.68|260.88|263.33|261.53|262.68|260.88|0
1644340300000|2022-02-08 17:11:40|262.9|261.1|262.9|261.1|262.9|261.1|262.9|261.1|0
1644340310000|2022-02-08 17:11:50|262.68|260.88|262.9|261.1|262.9|261.1|262.68|260.88|0
1644340320000|2022-02-08 17:12:00|263.11|261.31|262.9|261.1|263.11|261.31|262.9|261.1|0
1644340330000|2022-02-08 17:12:10|262.68|260.88|262.9|261.1|262.9|261.1|262.47|260.67|0
1644340340000|2022-02-08 17:12:20|263.11|261.31|262.47|260.67|263.11|261.31|262.47|260.67|0
1644340350000|2022-02-08 17:12:30|262.68|260.88|262.15|260.35|262.68|260.88|262.15|260.35|0
1644340360000|2022-02-08 17:12:40|262.04|260.24|262.68|260.88|262.68|260.88|262.04|260.24|0
1644340370000|2022-02-08 17:12:50|262.9|261.1|263.11|261.31|263.11|261.31|262.9|261.1|0
1644340380000|2022-02-08 17:13:00|263.33|261.53|263.54|261.74|263.54|261.74|263.33|261.53|0
1644340390000|2022-02-08 17:13:10|263.33|261.53|263.33|261.53|263.33|261.53|263.11|261.31|0
1644340400000|2022-02-08 17:13:20|263.11|261.31|263.11|261.31|263.33|261.53|263.11|261.31|0
1644340410000|2022-02-08 17:13:30|263.54|261.74|263.97|262.17|263.97|262.17|263.54|261.74|0
1644340420000|2022-02-08 17:13:40|263.76|261.96|263.76|261.96|263.76|261.96|263.54|261.74|0
1644340430000|2022-02-08 17:13:50|263.97|262.17|263.54|261.74|263.97|262.17|263.54|261.74|0
1644340440000|2022-02-08 17:14:00|263.11|261.31|263.97|262.17|263.97|262.17|263.11|261.31|0
1644340450000|2022-02-08 17:14:10|264.19|262.39|264.41|262.61|264.41|262.61|263.97|262.17|0
1644340460000|2022-02-08 17:14:20|264.84|263.04|263.76|261.96|264.84|263.04|263.76|261.96|0
1644340470000|2022-02-08 17:14:30|263.54|261.74|263.76|261.96|263.76|261.96|263.54|261.74|0
1644340480000|2022-02-08 17:14:40|263.97|262.17|263.97|262.17|264.19|262.39|263.76|261.96|0
1644340490000|2022-02-08 17:14:50|264.41|262.61|264.41|262.61|264.41|262.61|264.41|262.61|0
1644340500000|2022-02-08 17:15:00|264.19|262.39|265.7|263.9|265.7|263.9|264.19|262.39|0
1644340510000|2022-02-08 17:15:10|265.49|263.69|265.05|263.25|265.7|263.9|265.05|263.25|0
1644340520000|2022-02-08 17:15:20|264.84|263.04|264.73|262.93|264.84|263.04|264.62|262.82|0
1644340530000|2022-02-08 17:15:30|264.62|262.82|265.05|263.25|265.05|263.25|264.62|262.82|0
1644340540000|2022-02-08 17:15:40|264.84|263.04|263.97|262.17|264.84|263.04|263.97|262.17|0
1644340550000|2022-02-08 17:15:50|264.41|262.61|264.19|262.39|264.41|262.61|264.19|262.39|0
1644340560000|2022-02-08 17:16:00|263.76|261.96|262.68|260.88|263.76|261.96|262.68|260.88|0
1644340570000|2022-02-08 17:16:10|263.11|261.31|263.11|261.31|263.11|261.31|263.11|261.31|0
1644340580000|2022-02-08 17:16:20|262.9|261.1|262.9|261.1|262.9|261.1|262.9|261.1|0
1644340590000|2022-02-08 17:16:30|263.11|261.31|262.68|260.88|263.11|261.31|262.68|260.88|0
1644340600000|2022-02-08 17:16:40|262.9|261.1|262.58|260.78|262.9|261.1|262.58|260.78|0
1644340610000|2022-02-08 17:16:50|262.68|260.88|262.46|260.66|262.68|260.88|262.46|260.66|0
1644340620000|2022-02-08 17:17:00|262.25|260.45|262.68|260.88|262.68|260.88|262.25|260.45|0
1644340630000|2022-02-08 17:17:10|262.9|261.1|263.33|261.53|263.33|261.53|262.9|261.1|0
1644340640000|2022-02-08 17:17:20|262.9|261.1|262.9|261.1|262.9|261.1|262.9|261.1|0
1644340650000|2022-02-08 17:17:30|262.68|260.88|262.68|260.88|262.68|260.88|262.46|260.66|0
1644340660000|2022-02-08 17:17:40|263.01|261.21|262.68|260.88|263.11|261.31|262.68|260.88|0
1644340670000|2022-02-08 17:17:50|263.11|261.31|263.11|261.31|263.11|261.31|262.9|261.1|0
1644340680000|2022-02-08 17:18:00|263.33|261.53|263.54|261.74|263.54|261.74|263.33|261.53|0
1644340690000|2022-02-08 17:18:10|263.76|261.96|263.76|261.96|264.09|262.29|263.76|261.96|0
1644340700000|2022-02-08 17:18:20|263.54|261.74|263.54|261.74|263.54|261.74|263.54|261.74|0
1644340710000|2022-02-08 17:18:30|263.76|261.96|263.54|261.74|263.76|261.96|263.54|261.74|0
1644340720000|2022-02-08 17:18:40|263.33|261.53|262.68|260.88|263.33|261.53|262.68|260.88|0
1644340730000|2022-02-08 17:18:50|262.46|260.66|262.68|260.88|262.68|260.88|262.46|260.66|0
1644340740000|2022-02-08 17:19:00|262.89|261.09|262.68|260.88|262.89|261.09|262.68|260.88|0
1644340750000|2022-02-08 17:19:10|262.89|261.09|262.89|261.09|262.89|261.09|262.89|261.09|0
1644340760000|2022-02-08 17:19:20|263.11|261.31|263.22|261.42|263.22|261.42|263.11|261.31|0
1644340770000|2022-02-08 17:19:30|263.33|261.53|263.33|261.53|263.33|261.53|263.22|261.42|0
1644340780000|2022-02-08 17:19:40|263.44|261.64|263.44|261.64|263.44|261.64|263.33|261.53|0
1644340790000|2022-02-08 17:19:50|263.33|261.53|263.22|261.42|263.54|261.74|263.22|261.42|0
1644340800000|2022-02-08 17:20:00|263.33|261.53|263.11|261.31|263.33|261.53|262.89|261.09|0
1644340810000|2022-02-08 17:20:10|263.22|261.42|263.54|261.74|263.54|261.74|263.11|261.31|0
1644340820000|2022-02-08 17:20:20|263.32|261.52|263.76|261.96|263.76|261.96|263.32|261.52|0
1644340830000|2022-02-08 17:20:30|263.97|262.17|263.65|261.85|263.97|262.17|263.65|261.85|0
1644340840000|2022-02-08 17:20:40|263.76|261.96|263.11|261.31|263.76|261.96|263.01|261.21|0
1644340850000|2022-02-08 17:20:50|262.89|261.09|262.68|260.88|262.89|261.09|262.68|260.88|0
1644340860000|2022-02-08 17:21:00|262.89|261.09|262.68|260.88|262.89|261.09|262.68|260.88|0
1644340870000|2022-02-08 17:21:10|262.89|261.09|262.46|260.66|262.89|261.09|262.46|260.66|0
1644340880000|2022-02-08 17:21:20|262.25|260.45|261.82|260.02|262.25|260.45|261.82|260.02|0
1644340890000|2022-02-08 17:21:30|261.6|259.8|261.39|259.59|261.6|259.8|261.39|259.59|0
1644340900000|2022-02-08 17:21:40|260.74|258.94|260.74|258.94|260.74|258.94|260.53|258.73|0
1644340910000|2022-02-08 17:21:50|260.53|258.73|260.53|258.73|260.53|258.73|260.31|258.51|0
1644340920000|2022-02-08 17:22:00|260.74|258.94|260.74|258.94|260.74|258.94|260.53|258.73|0
1644340930000|2022-02-08 17:22:10|260.96|259.16|260.96|259.16|260.96|259.16|260.96|259.16|0
1644340940000|2022-02-08 17:22:20|260.74|258.94|260.53|258.73|260.74|258.94|260.53|258.73|0
1644340950000|2022-02-08 17:22:30|260.42|258.62|260.31|258.51|260.42|258.62|260.1|258.3|0
1644340960000|2022-02-08 17:22:40|260.1|258.3|260.31|258.51|260.53|258.73|260.1|258.3|0
1644340970000|2022-02-08 17:22:50|260.53|258.73|260.31|258.51|260.53|258.73|260.31|258.51|0
1644340980000|2022-02-08 17:23:00|260.53|258.73|260.53|258.73|260.53|258.73|260.31|258.51|0
1644340990000|2022-02-08 17:23:10|260.74|258.94|260.53|258.73|260.74|258.94|260.31|258.51|0
1644341000000|2022-02-08 17:23:20|260.74|258.94|260.53|258.73|260.74|258.94|260.53|258.73|0
1644341010000|2022-02-08 17:23:30|260.31|258.51|260.31|258.51|260.31|258.51|260.31|258.51|0
1644341020000|2022-02-08 17:23:40|260.1|258.3|260.31|258.51|260.31|258.51|260.1|258.3|0
1644341030000|2022-02-08 17:23:50|260.53|258.73|260.53|258.73|260.53|258.73|260.53|258.73|0
1644341040000|2022-02-08 17:24:00|260.31|258.51|260.74|258.94|260.74|258.94|260.31|258.51|0
1644341050000|2022-02-08 17:24:10|260.53|258.73|260.74|258.94|260.74|258.94|260.53|258.73|0
1644341060000|2022-02-08 17:24:20|260.96|259.16|260.74|258.94|260.96|259.16|260.74|258.94|0
1644341070000|2022-02-08 17:24:30|260.53|258.73|260.53|258.73|260.53|258.73|260.53|258.73|0
1644341080000|2022-02-08 17:24:40|260.74|258.94|260.74|258.94|260.74|258.94|260.74|258.94|0
1644341090000|2022-02-08 17:24:50|260.85|259.05|261.17|259.37|261.17|259.37|260.85|259.05|0
1644341100000|2022-02-08 17:25:00|260.96|259.16|260.74|258.94|260.96|259.16|260.74|258.94|0
1644341110000|2022-02-08 17:25:10|260.53|258.73|260.96|259.16|260.96|259.16|260.53|258.73|0
1644341120000|2022-02-08 17:25:20|260.74|258.94|260.96|259.16|260.96|259.16|260.74|258.94|0
1644341130000|2022-02-08 17:25:30|261.39|259.59|260.96|259.16|261.39|259.59|260.96|259.16|0
1644341140000|2022-02-08 17:25:40|261.17|259.37|261.39|259.59|261.5|259.7|261.17|259.37|0
1644341150000|2022-02-08 17:25:50|261.38|259.58|261.6|259.8|261.6|259.8|261.38|259.58|0
1644341160000|2022-02-08 17:26:00|261.5|259.7|261.07|259.27|261.5|259.7|261.07|259.27|0
1644341170000|2022-02-08 17:26:10|260.74|258.94|260.95|259.15|260.95|259.15|260.74|258.94|0
1644341190000|2022-02-08 17:26:30|260.74|258.94|260.53|258.73|260.74|258.94|260.31|258.51|0
1644341200000|2022-02-08 17:26:40|260.85|259.05|260.74|258.94|260.95|259.15|260.74|258.94|0
1644341210000|2022-02-08 17:26:50|260.85|259.05|260.64|258.84|260.85|259.05|260.64|258.84|0
1644341220000|2022-02-08 17:27:00|260.53|258.73|260.52|258.72|260.53|258.73|260.1|258.3|0
1644341230000|2022-02-08 17:27:10|260.74|258.94|260.74|258.94|260.74|258.94|260.74|258.94|0
1644341240000|2022-02-08 17:27:20|260.95|259.15|261.17|259.37|261.17|259.37|260.95|259.15|0
1644341250000|2022-02-08 17:27:30|261.6|259.8|261.81|260.01|262.03|260.23|261.6|259.8|0
1644341260000|2022-02-08 17:27:40|262.03|260.23|261.81|260.01|262.03|260.23|261.81|260.01|0
1644341270000|2022-02-08 17:27:50|261.6|259.8|261.6|259.8|261.6|259.8|261.17|259.37|0
1644341280000|2022-02-08 17:28:00|261.81|260.01|261.6|259.8|261.81|260.01|261.6|259.8|0
1644341290000|2022-02-08 17:28:10|261.38|259.58|260.95|259.15|261.38|259.58|260.95|259.15|0
1644341300000|2022-02-08 17:28:20|261.17|259.37|261.17|259.37|261.17|259.37|260.95|259.15|0
1644341310000|2022-02-08 17:28:30|260.95|259.15|261.17|259.37|261.38|259.58|260.95|259.15|0
1644341320000|2022-02-08 17:28:40|260.95|259.15|260.95|259.15|260.95|259.15|260.74|258.94|0
1644341330000|2022-02-08 17:28:50|260.74|258.94|260.95|259.15|260.95|259.15|260.74|258.94|0
1644341340000|2022-02-08 17:29:00|261.17|259.37|261.17|259.37|261.38|259.58|261.17|259.37|0
1644341350000|2022-02-08 17:29:10|260.95|259.15|260.31|258.51|261.17|259.37|260.31|258.51|0
1644341360000|2022-02-08 17:29:20|260.52|258.72|260.52|258.72|260.52|258.72|260.31|258.51|0
1644341370000|2022-02-08 17:29:30|260.74|258.94|260.52|258.72|260.74|258.94|260.52|258.72|0
1644341380000|2022-02-08 17:29:40|260.74|258.94|260.31|258.51|260.74|258.94|260.31|258.51|0
1644341390000|2022-02-08 17:29:50|260.52|258.72|260.52|258.72|260.52|258.72|260.31|258.51|0
1644341400000|2022-02-08 17:30:00|260.31|258.51|259.88|258.08|260.31|258.51|259.88|258.08|0
1644341410000|2022-02-08 17:30:10|259.67|257.87|258.81|257.01|259.67|257.87|258.81|257.01|0
1644341420000|2022-02-08 17:30:20|259.02|257.22|258.81|257.01|259.24|257.44|258.81|257.01|0
1644341430000|2022-02-08 17:30:30|259.02|257.22|258.81|257.01|259.02|257.22|258.81|257.01|0
1644341440000|2022-02-08 17:30:40|259.02|257.22|258.81|257.01|259.13|257.33|258.81|257.01|0
1644341450000|2022-02-08 17:30:50|258.59|256.79|258.59|256.79|258.81|257.01|258.59|256.79|0
1644341460000|2022-02-08 17:31:00|258.38|256.58|258.16|256.36|258.38|256.58|258.16|256.36|0
1644341470000|2022-02-08 17:31:10|258.38|256.58|258.16|256.36|258.38|256.58|257.95|256.15|0
1644341480000|2022-02-08 17:31:20|257.74|255.94|258.16|256.36|258.16|256.36|257.74|255.94|0
1644341490000|2022-02-08 17:31:30|257.74|255.94|257.85|256.05|257.85|256.05|257.52|255.72|0
1644341500000|2022-02-08 17:31:40|257.52|255.72|257.95|256.15|257.95|256.15|257.52|255.72|0
1644341510000|2022-02-08 17:31:50|258.38|256.58|258.38|256.58|258.38|256.58|258.16|256.36|0
1644341520000|2022-02-08 17:32:00|258.49|256.69|258.38|256.58|258.49|256.69|258.16|256.36|0
1644341530000|2022-02-08 17:32:10|257.95|256.15|257.95|256.15|257.95|256.15|257.74|255.94|0
1644341540000|2022-02-08 17:32:20|257.74|255.94|257.63|255.83|257.74|255.94|257.52|255.72|0
1644341550000|2022-02-08 17:32:30|257.52|255.72|257.09|255.29|257.52|255.72|257.09|255.29|0
1644341560000|2022-02-08 17:32:40|256.88|255.08|256.67|254.87|257.09|255.29|256.67|254.87|0
1644341570000|2022-02-08 17:32:50|256.45|254.65|256.45|254.65|256.45|254.65|256.45|254.65|0
1644341580000|2022-02-08 17:33:00|256.24|254.44|256.67|254.87|256.67|254.87|256.24|254.44|0
1644341590000|2022-02-08 17:33:10|256.45|254.65|256.24|254.44|256.67|254.87|256.24|254.44|0
1644341600000|2022-02-08 17:33:20|255.81|254.01|255.81|254.01|256.03|254.23|255.81|254.01|0
1644341610000|2022-02-08 17:33:30|255.6|253.8|255.81|254.01|255.81|254.01|255.6|253.8|0
1644341620000|2022-02-08 17:33:40|256.03|254.23|255.81|254.01|256.03|254.23|255.71|253.91|0
1644341630000|2022-02-08 17:33:50|255.92|254.12|255.81|254.01|256.03|254.23|255.81|254.01|0
1644341640000|2022-02-08 17:34:00|256.03|254.23|256.56|254.76|256.67|254.87|256.03|254.23|0
1644341650000|2022-02-08 17:34:10|256.45|254.65|256.45|254.65|256.67|254.87|256.45|254.65|0
1644341660000|2022-02-08 17:34:20|256.24|254.44|256.24|254.44|256.45|254.65|256.24|254.44|0
1644341670000|2022-02-08 17:34:30|256.03|254.23|256.03|254.23|256.24|254.44|256.03|254.23|0
1644341680000|2022-02-08 17:34:40|256.24|254.44|256.03|254.23|256.24|254.44|256.03|254.23|0
1644341690000|2022-02-08 17:34:50|255.81|254.01|255.6|253.8|255.81|254.01|255.6|253.8|0
1644341700000|2022-02-08 17:35:00|255.81|254.01|255.6|253.8|255.81|254.01|255.39|253.59|0
1644341710000|2022-02-08 17:35:10|255.39|253.59|255.17|253.37|255.39|253.59|255.17|253.37|0
1644341720000|2022-02-08 17:35:20|255.5|253.7|255.39|253.59|255.5|253.7|255.17|253.37|0
1644341730000|2022-02-08 17:35:30|255.6|253.8|255.6|253.8|255.6|253.8|255.6|253.8|0
1644341740000|2022-02-08 17:35:40|255.39|253.59|255.6|253.8|255.6|253.8|255.39|253.59|0
1644341750000|2022-02-08 17:35:50|255.81|254.01|255.81|254.01|255.81|254.01|255.81|254.01|0
1644341760000|2022-02-08 17:36:00|255.6|253.8|256.03|254.23|256.03|254.23|255.6|253.8|0
1644341770000|2022-02-08 17:36:10|256.14|254.34|256.35|254.55|256.35|254.55|256.03|254.23|0
1644341780000|2022-02-08 17:36:20|256.24|254.44|256.24|254.44|256.24|254.44|256.03|254.23|0
1644341790000|2022-02-08 17:36:30|256.45|254.65|256.24|254.44|256.45|254.65|256.24|254.44|0
1644341800000|2022-02-08 17:36:40|256.14|254.34|256.45|254.65|256.45|254.65|256.14|254.34|0
1644341810000|2022-02-08 17:36:50|256.35|254.55|256.24|254.44|256.45|254.65|256.24|254.44|0
1644341820000|2022-02-08 17:37:00|256.45|254.65|256.03|254.23|256.45|254.65|256.03|254.23|0
1644341830000|2022-02-08 17:37:10|256.24|254.44|255.6|253.8|256.24|254.44|255.6|253.8|0
1644341840000|2022-02-08 17:37:20|255.17|253.37|255.17|253.37|255.17|253.37|255.17|253.37|0
1644341850000|2022-02-08 17:37:30|255.07|253.27|255.07|253.27|255.17|253.37|255.07|253.27|0
1644341860000|2022-02-08 17:37:40|255.17|253.37|255.39|253.59|255.39|253.59|255.17|253.37|0
1644341870000|2022-02-08 17:37:50|255.17|253.37|255.17|253.37|255.17|253.37|255.17|253.37|0
1644341880000|2022-02-08 17:38:00|255.07|253.27|255.07|253.27|255.07|253.27|255.07|253.27|0
1644341890000|2022-02-08 17:38:10|255.17|253.37|254.11|252.31|255.17|253.37|254.11|252.31|0
1644341900000|2022-02-08 17:38:20|253.89|252.09|253.89|252.09|253.89|252.09|253.47|251.67|0
1644341910000|2022-02-08 17:38:30|254.11|252.31|253.89|252.09|254.11|252.31|253.68|251.88|0
1644341920000|2022-02-08 17:38:40|253.68|251.88|253.89|252.09|254.11|252.31|253.68|251.88|0
1644341930000|2022-02-08 17:38:50|253.68|251.88|253.89|252.09|253.89|252.09|253.68|251.88|0
1644341940000|2022-02-08 17:39:00|254.11|252.31|253.68|251.88|254.11|252.31|253.68|251.88|0
1644341950000|2022-02-08 17:39:10|253.89|252.09|253.26|251.46|253.89|252.09|253.26|251.46|0
1644341960000|2022-02-08 17:39:20|253.04|251.24|253.68|251.88|253.68|251.88|253.04|251.24|0
1644341970000|2022-02-08 17:39:30|253.47|251.67|253.47|251.67|253.47|251.67|253.26|251.46|0
1644341980000|2022-02-08 17:39:40|253.26|251.46|252.19|250.39|253.26|251.46|252.19|250.39|0
1644341990000|2022-02-08 17:39:50|252.41|250.61|252.83|251.03|252.83|251.03|252.41|250.61|0
1644342000000|2022-02-08 17:40:00|252.62|250.82|252.62|250.82|252.62|250.82|252.41|250.61|0
1644342010000|2022-02-08 17:40:10|252.83|251.03|252.62|250.82|252.83|251.03|252.41|250.61|0
1644342020000|2022-02-08 17:40:20|252.83|251.03|252.83|251.03|252.83|251.03|252.62|250.82|0
1644342030000|2022-02-08 17:40:30|252.62|250.82|252.41|250.61|252.83|251.03|252.41|250.61|0
1644342040000|2022-02-08 17:40:40|252.19|250.39|251.98|250.18|252.19|250.39|251.98|250.18|0
1644342050000|2022-02-08 17:40:50|251.77|249.97|251.77|249.97|251.77|249.97|251.77|249.97|0
1644342060000|2022-02-08 17:41:00|251.98|250.18|251.56|249.76|251.98|250.18|251.56|249.76|0
1644342070000|2022-02-08 17:41:10|251.77|249.97|251.35|249.55|251.77|249.97|251.13|249.33|0
1644342080000|2022-02-08 17:41:20|251.13|249.33|251.35|249.55|251.35|249.55|251.13|249.33|0
1644342090000|2022-02-08 17:41:30|251.13|249.33|250.92|249.12|251.13|249.33|250.71|248.91|0
1644342100000|2022-02-08 17:41:40|250.71|248.91|250.92|249.12|250.92|249.12|250.71|248.91|0
1644342110000|2022-02-08 17:41:50|251.13|249.33|251.13|249.33|251.13|249.33|250.92|249.12|0
1644342120000|2022-02-08 17:42:00|250.92|249.12|251.56|249.76|251.56|249.76|250.92|249.12|0
1644342130000|2022-02-08 17:42:10|251.77|249.97|251.77|249.97|251.77|249.97|251.77|249.97|0
1644342140000|2022-02-08 17:42:20|251.98|250.18|252.19|250.39|252.19|250.39|251.98|250.18|0
1644342150000|2022-02-08 17:42:30|251.88|250.08|251.98|250.18|251.98|250.18|251.77|249.97|0
1644342160000|2022-02-08 17:42:40|252.19|250.39|252.19|250.39|252.19|250.39|252.19|250.39|0
1644342170000|2022-02-08 17:42:50|251.98|250.18|251.98|250.18|252.19|250.39|251.98|250.18|0
1644342180000|2022-02-08 17:43:00|252.19|250.39|252.62|250.82|252.62|250.82|252.19|250.39|0
1644342190000|2022-02-08 17:43:10|252.4|250.6|252.4|250.6|252.4|250.6|252.4|250.6|0
1644342200000|2022-02-08 17:43:20|252.62|250.82|252.4|250.6|252.62|250.82|252.4|250.6|0
1644342210000|2022-02-08 17:43:30|252.62|250.82|252.4|250.6|252.62|250.82|252.4|250.6|0
1644342220000|2022-02-08 17:43:40|252.62|250.82|252.4|250.6|252.62|250.82|252.4|250.6|0
1644342230000|2022-02-08 17:43:50|252.19|250.39|252.19|250.39|252.4|250.6|252.19|250.39|0
1644342240000|2022-02-08 17:44:00|251.98|250.18|251.88|250.08|251.98|250.18|251.56|249.76|0
1644342250000|2022-02-08 17:44:10|251.98|250.18|251.77|249.97|252.19|250.39|251.77|249.97|0
1644342260000|2022-02-08 17:44:20|251.98|250.18|251.98|250.18|251.98|250.18|251.98|250.18|0
1644342270000|2022-02-08 17:44:30|252.19|250.39|252.3|250.5|252.4|250.6|252.19|250.39|0
1644342280000|2022-02-08 17:44:40|252.4|250.6|252.83|251.03|252.83|251.03|252.4|250.6|0
1644342300000|2022-02-08 17:45:00|252.62|250.82|252.4|250.6|252.62|250.82|252.19|250.39|0
1644342310000|2022-02-08 17:45:10|252.19|250.39|251.98|250.18|252.19|250.39|251.98|250.18|0
1644342320000|2022-02-08 17:45:20|252.51|250.71|252.4|250.6|252.51|250.71|252.4|250.6|0
1644342330000|2022-02-08 17:45:30|252.19|250.39|252.3|250.5|252.4|250.6|252.19|250.39|0
1644342340000|2022-02-08 17:45:40|252.19|250.39|252.73|250.93|252.73|250.93|252.19|250.39|0
1644342350000|2022-02-08 17:45:50|252.62|250.82|252.4|250.6|252.83|251.03|252.4|250.6|0
1644342360000|2022-02-08 17:46:00|252.19|250.39|252.19|250.39|252.19|250.39|251.98|250.18|0
1644342370000|2022-02-08 17:46:10|251.77|249.97|251.98|250.18|251.98|250.18|251.77|249.97|0
1644342380000|2022-02-08 17:46:20|251.77|249.97|251.77|249.97|251.98|250.18|251.77|249.97|0
1644342390000|2022-02-08 17:46:30|251.98|250.18|252.19|250.39|252.19|250.39|251.98|250.18|0
1644342400000|2022-02-08 17:46:40|252.3|250.5|252.4|250.6|252.4|250.6|252.3|250.5|0
1644342410000|2022-02-08 17:46:50|252.19|250.39|252.19|250.39|252.19|250.39|252.19|250.39|0
1644342420000|2022-02-08 17:47:00|252.4|250.6|252.4|250.6|252.4|250.6|251.98|250.18|0
1644342430000|2022-02-08 17:47:10|252.19|250.39|252.19|250.39|252.4|250.6|252.19|250.39|0
1644342440000|2022-02-08 17:47:20|252.4|250.6|252.62|250.82|252.62|250.82|252.4|250.6|0
1644342450000|2022-02-08 17:47:30|252.61|250.81|252.83|251.03|252.83|251.03|252.61|250.81|0
1644342460000|2022-02-08 17:47:40|252.61|250.81|252.61|250.81|252.61|250.81|252.4|250.6|0
1644342470000|2022-02-08 17:47:50|252.83|251.03|252.61|250.81|252.83|251.03|252.61|250.81|0
1644342480000|2022-02-08 17:48:00|252.83|251.03|253.68|251.88|253.68|251.88|252.61|250.81|0
1644342490000|2022-02-08 17:48:10|253.89|252.09|253.89|252.09|253.89|252.09|253.89|252.09|0
1644342500000|2022-02-08 17:48:20|254.1|252.3|254.32|252.52|254.32|252.52|254.1|252.3|0
1644342510000|2022-02-08 17:48:30|254.1|252.3|253.89|252.09|254.32|252.52|253.89|252.09|0
1644342520000|2022-02-08 17:48:40|254.1|252.3|254.32|252.52|254.32|252.52|254.1|252.3|0
1644342530000|2022-02-08 17:48:50|254.74|252.94|254.53|252.73|254.74|252.94|254.53|252.73|0
1644342540000|2022-02-08 17:49:00|254.31|252.51|254.53|252.73|254.53|252.73|254.31|252.51|0
1644342550000|2022-02-08 17:49:10|254.74|252.94|254.74|252.94|255.17|253.37|254.74|252.94|0
1644342560000|2022-02-08 17:49:20|254.95|253.15|255.17|253.37|255.17|253.37|254.74|252.94|0
1644342570000|2022-02-08 17:49:30|254.74|252.94|255.17|253.37|255.17|253.37|254.74|252.94|0
1644342580000|2022-02-08 17:49:40|254.95|253.15|254.74|252.94|255.17|253.37|254.74|252.94|0
1644342590000|2022-02-08 17:49:50|254.95|253.15|254.74|252.94|254.95|253.15|254.74|252.94|0
1644342600000|2022-02-08 17:50:00|254.53|252.73|254.74|252.94|254.95|253.15|254.53|252.73|0
1644342610000|2022-02-08 17:50:10|254.95|253.15|254.53|252.73|254.95|253.15|254.53|252.73|0
1644342620000|2022-02-08 17:50:20|254.31|252.51|254.53|252.73|254.53|252.73|254.31|252.51|0
1644342630000|2022-02-08 17:50:30|254.31|252.51|254.31|252.51|254.31|252.51|254.31|252.51|0
1644342640000|2022-02-08 17:50:40|254.53|252.73|254.53|252.73|254.53|252.73|254.53|252.73|0
1644342650000|2022-02-08 17:50:50|254.74|252.94|254.53|252.73|254.74|252.94|254.53|252.73|0
1644342660000|2022-02-08 17:51:00|254.74|252.94|254.74|252.94|254.74|252.94|254.74|252.94|0
1644342670000|2022-02-08 17:51:10|254.53|252.73|254.74|252.94|254.74|252.94|254.53|252.73|0
1644342680000|2022-02-08 17:51:20|254.95|253.15|254.74|252.94|254.95|253.15|254.74|252.94|0
1644342700000|2022-02-08 17:51:40|254.53|252.73|254.53|252.73|254.74|252.94|254.53|252.73|0
1644342710000|2022-02-08 17:51:50|254.31|252.51|254.31|252.51|254.31|252.51|254.31|252.51|0
1644342720000|2022-02-08 17:52:00|254.42|252.62|254.1|252.3|254.42|252.62|254.1|252.3|0
1644342730000|2022-02-08 17:52:10|253.89|252.09|253.89|252.09|253.89|252.09|253.89|252.09|0
1644342740000|2022-02-08 17:52:20|253.68|251.88|253.89|252.09|253.89|252.09|253.68|251.88|0
1644342750000|2022-02-08 17:52:30|254.1|252.3|253.68|251.88|254.1|252.3|253.68|251.88|0
1644342760000|2022-02-08 17:52:40|253.67|251.87|253.67|251.87|253.67|251.87|253.67|251.87|0
1644342770000|2022-02-08 17:52:50|253.89|252.09|253.89|252.09|253.89|252.09|253.89|252.09|0
1644342780000|2022-02-08 17:53:00|254.1|252.3|253.89|252.09|254.1|252.3|253.89|252.09|0
1644342790000|2022-02-08 17:53:10|253.67|251.87|253.46|251.66|253.67|251.87|253.46|251.66|0
1644342800000|2022-02-08 17:53:20|253.67|251.87|253.46|251.66|253.67|251.87|253.46|251.66|0
1644342810000|2022-02-08 17:53:30|253.25|251.45|253.25|251.45|253.25|251.45|253.25|251.45|0
1644342820000|2022-02-08 17:53:40|253.46|251.66|253.46|251.66|253.46|251.66|253.46|251.66|0
1644342830000|2022-02-08 17:53:50|253.67|251.87|253.67|251.87|253.67|251.87|253.67|251.87|0
1644342840000|2022-02-08 17:54:00|253.57|251.77|253.89|252.09|253.89|252.09|253.57|251.77|0
1644342850000|2022-02-08 17:54:10|253.78|251.98|253.89|252.09|253.89|252.09|253.67|251.87|0
1644342860000|2022-02-08 17:54:20|254.1|252.3|254.31|252.51|254.31|252.51|254.1|252.3|0
1644342870000|2022-02-08 17:54:30|254.1|252.3|253.25|251.45|254.1|252.3|253.25|251.45|0
1644342880000|2022-02-08 17:54:40|253.46|251.66|254.1|252.3|254.1|252.3|253.46|251.66|0
1644342890000|2022-02-08 17:54:50|254.31|252.51|254.1|252.3|254.31|252.51|254.1|252.3|0
1644342900000|2022-02-08 17:55:00|254.31|252.51|254.74|252.94|254.74|252.94|254.31|252.51|0
1644342910000|2022-02-08 17:55:10|254.52|252.72|254.95|253.15|254.95|253.15|254.52|252.72|0
1644342920000|2022-02-08 17:55:20|254.74|252.94|254.74|252.94|254.74|252.94|254.74|252.94|0
1644342930000|2022-02-08 17:55:30|254.95|253.15|254.52|252.72|254.95|253.15|254.52|252.72|0
1644342940000|2022-02-08 17:55:40|254.74|252.94|254.31|252.51|254.74|252.94|254.31|252.51|0
1644342950000|2022-02-08 17:55:50|254.52|252.72|254.52|252.72|254.52|252.72|254.31|252.51|0
1644342960000|2022-02-08 17:56:00|254.74|252.94|254.52|252.72|254.74|252.94|254.52|252.72|0
1644342970000|2022-02-08 17:56:10|254.31|252.51|254.74|252.94|254.74|252.94|254.31|252.51|0
1644342980000|2022-02-08 17:56:20|254.95|253.15|254.74|252.94|254.95|253.15|254.74|252.94|0
1644342990000|2022-02-08 17:56:30|254.52|252.72|254.74|252.94|254.74|252.94|254.52|252.72|0
1644343000000|2022-02-08 17:56:40|254.52|252.72|254.74|252.94|254.74|252.94|254.52|252.72|0
1644343010000|2022-02-08 17:56:50|254.52|252.72|254.31|252.51|254.52|252.72|254.31|252.51|0
1644343020000|2022-02-08 17:57:00|254.52|252.72|254.31|252.51|254.52|252.72|254.31|252.51|0
1644343030000|2022-02-08 17:57:10|254.52|252.72|254.31|252.51|254.63|252.83|254.31|252.51|0
1644343040000|2022-02-08 17:57:20|254.52|252.72|254.85|253.05|254.95|253.15|254.52|252.72|0
1644343050000|2022-02-08 17:57:30|254.74|252.94|255.16|253.36|255.16|253.36|254.74|252.94|0
1644343060000|2022-02-08 17:57:40|255.38|253.58|255.38|253.58|255.38|253.58|255.38|253.58|0
1644343070000|2022-02-08 17:57:50|255.59|253.79|255.59|253.79|255.59|253.79|255.59|253.79|0
1644343080000|2022-02-08 17:58:00|255.38|253.58|255.38|253.58|255.59|253.79|255.38|253.58|0
1644343090000|2022-02-08 17:58:10|255.16|253.36|255.16|253.36|255.38|253.58|255.16|253.36|0
1644343100000|2022-02-08 17:58:20|254.95|253.15|254.95|253.15|254.95|253.15|254.95|253.15|0
1644343110000|2022-02-08 17:58:30|255.16|253.36|255.8|254|255.8|254|255.16|253.36|0
1644343120000|2022-02-08 17:58:40|255.59|253.79|255.8|254|255.8|254|255.59|253.79|0
1644343140000|2022-02-08 17:59:00|256.02|254.22|256.87|255.07|256.87|255.07|256.02|254.22|0
1644343150000|2022-02-08 17:59:10|256.66|254.86|256.66|254.86|256.66|254.86|256.44|254.64|0
1644343160000|2022-02-08 17:59:20|256.23|254.43|256.02|254.22|256.23|254.43|256.02|254.22|0
1644343170000|2022-02-08 17:59:30|256.23|254.43|256.23|254.43|256.23|254.43|256.23|254.43|0
1644343180000|2022-02-08 17:59:40|256.44|254.64|256.23|254.43|256.44|254.64|256.23|254.43|0
1644343200000|2022-02-08 18:00:00|256.44|254.64|256.44|254.64|256.44|254.64|256.44|254.64|0
1644343210000|2022-02-08 18:00:10|256.66|254.86|256.01|254.21|256.66|254.86|256.01|254.21|0
1644343220000|2022-02-08 18:00:20|256.23|254.43|256.23|254.43|256.23|254.43|256.01|254.21|0
1644343230000|2022-02-08 18:00:30|256.44|254.64|256.34|254.54|256.66|254.86|256.23|254.43|0
1644343240000|2022-02-08 18:00:40|256.23|254.43|256.65|254.85|256.65|254.85|256.23|254.43|0
1644343250000|2022-02-08 18:00:50|256.01|254.21|256.23|254.43|256.23|254.43|256.01|254.21|0
1644343260000|2022-02-08 18:01:00|256.44|254.64|256.65|254.85|256.65|254.85|256.44|254.64|0
1644343270000|2022-02-08 18:01:10|256.87|255.07|257.51|255.71|257.51|255.71|256.87|255.07|0
1644343280000|2022-02-08 18:01:20|257.72|255.92|258.05|256.25|258.15|256.35|257.72|255.92|0
1644343290000|2022-02-08 18:01:30|257.94|256.14|257.72|255.92|257.94|256.14|257.51|255.71|0
1644343300000|2022-02-08 18:01:40|257.51|255.71|257.08|255.28|257.51|255.71|257.08|255.28|0
1644343310000|2022-02-08 18:01:50|257.3|255.5|257.51|255.71|257.51|255.71|257.3|255.5|0
1644343320000|2022-02-08 18:02:00|257.19|255.39|257.08|255.28|257.3|255.5|257.08|255.28|0
1644343330000|2022-02-08 18:02:10|256.87|255.07|256.23|254.43|256.87|255.07|256.23|254.43|0
1644343340000|2022-02-08 18:02:20|256.44|254.64|256.44|254.64|256.44|254.64|256.23|254.43|0
1644343350000|2022-02-08 18:02:30|256.65|254.85|256.44|254.64|256.65|254.85|256.44|254.64|0
1644343360000|2022-02-08 18:02:40|256.23|254.43|256.01|254.21|256.23|254.43|256.01|254.21|0
1644343370000|2022-02-08 18:02:50|256.23|254.43|256.01|254.21|256.23|254.43|256.01|254.21|0
1644343380000|2022-02-08 18:03:00|256.23|254.43|256.23|254.43|256.44|254.64|256.01|254.21|0
1644343390000|2022-02-08 18:03:10|256.01|254.21|256.01|254.21|256.01|254.21|256.01|254.21|0
1644343400000|2022-02-08 18:03:20|256.44|254.64|256.44|254.64|256.65|254.85|256.44|254.64|0
1644343410000|2022-02-08 18:03:30|256.65|254.85|256.87|255.07|256.87|255.07|256.44|254.64|0
1644343420000|2022-02-08 18:03:40|257.29|255.49|257.08|255.28|257.29|255.49|257.08|255.28|0
1644343430000|2022-02-08 18:03:50|256.87|255.07|256.65|254.85|256.87|255.07|256.44|254.64|0
1644343440000|2022-02-08 18:04:00|256.44|254.64|256.44|254.64|256.44|254.64|256.44|254.64|0
1644343450000|2022-02-08 18:04:10|256.65|254.85|256.44|254.64|256.65|254.85|256.44|254.64|0
1644343460000|2022-02-08 18:04:20|256.65|254.85|257.08|255.28|257.08|255.28|256.65|254.85|0
1644343470000|2022-02-08 18:04:30|257.29|255.49|257.29|255.49|257.51|255.71|257.29|255.49|0
1644343480000|2022-02-08 18:04:40|257.51|255.71|257.29|255.49|257.51|255.71|257.29|255.49|0
1644343490000|2022-02-08 18:04:50|257.08|255.28|256.87|255.07|257.08|255.28|256.87|255.07|0
1644343500000|2022-02-08 18:05:00|256.65|254.85|256.87|255.07|256.87|255.07|256.65|254.85|0
1644343510000|2022-02-08 18:05:10|256.65|254.85|256.87|255.07|256.87|255.07|256.65|254.85|0
1644343520000|2022-02-08 18:05:20|256.65|254.85|256.44|254.64|256.65|254.85|256.44|254.64|0
1644343530000|2022-02-08 18:05:30|256.65|254.85|256.65|254.85|256.65|254.85|256.44|254.64|0
1644343550000|2022-02-08 18:05:50|256.87|255.07|256.98|255.18|256.98|255.18|256.87|255.07|0
1644343560000|2022-02-08 18:06:00|256.87|255.07|257.29|255.49|257.29|255.49|256.87|255.07|0
1644343570000|2022-02-08 18:06:10|257.51|255.71|257.94|256.14|257.94|256.14|257.51|255.71|0
1644343580000|2022-02-08 18:06:20|258.15|256.35|257.72|255.92|258.15|256.35|257.72|255.92|0
1644343600000|2022-02-08 18:06:40|257.51|255.71|256.65|254.85|257.51|255.71|256.65|254.85|0
1644343610000|2022-02-08 18:06:50|256.23|254.43|256.23|254.43|256.44|254.64|255.8|254|0
1644343620000|2022-02-08 18:07:00|256.44|254.64|257.08|255.28|257.08|255.28|256.44|254.64|0
1644343630000|2022-02-08 18:07:10|256.98|255.18|256.98|255.18|256.98|255.18|256.98|255.18|0
1644343640000|2022-02-08 18:07:20|257.51|255.71|257.93|256.13|257.93|256.13|257.4|255.6|0
1644343650000|2022-02-08 18:07:30|258.15|256.35|257.93|256.13|258.15|256.35|257.93|256.13|0
1644343660000|2022-02-08 18:07:40|258.36|256.56|258.15|256.35|258.36|256.56|258.15|256.35|0
1644343670000|2022-02-08 18:07:50|258.36|256.56|258.79|256.99|258.79|256.99|258.15|256.35|0
1644343680000|2022-02-08 18:08:00|258.58|256.78|257.93|256.13|258.58|256.78|257.93|256.13|0
1644343690000|2022-02-08 18:08:10|257.83|256.03|257.51|255.71|257.83|256.03|257.51|255.71|0
1644343700000|2022-02-08 18:08:20|257.29|255.49|257.08|255.28|257.51|255.71|257.08|255.28|0
1644343710000|2022-02-08 18:08:30|257.29|255.49|257.51|255.71|257.51|255.71|257.29|255.49|0
1644343720000|2022-02-08 18:08:40|257.72|255.92|257.72|255.92|257.72|255.92|257.72|255.92|0
1644343730000|2022-02-08 18:08:50|257.51|255.71|257.72|255.92|257.93|256.13|257.51|255.71|0
1644343740000|2022-02-08 18:09:00|258.15|256.35|258.15|256.35|258.15|256.35|258.15|256.35|0
1644343750000|2022-02-08 18:09:10|258.79|256.99|258.79|256.99|258.79|256.99|258.58|256.78|0
1644343760000|2022-02-08 18:09:20|258.58|256.78|258.36|256.56|258.58|256.78|258.36|256.56|0
1644343770000|2022-02-08 18:09:30|258.15|256.35|258.36|256.56|258.36|256.56|258.15|256.35|0
1644343780000|2022-02-08 18:09:40|258.47|256.67|258.15|256.35|258.47|256.67|257.93|256.13|0
1644343790000|2022-02-08 18:09:50|257.93|256.13|258.15|256.35|258.15|256.35|257.93|256.13|0
1644343800000|2022-02-08 18:10:00|257.93|256.13|258.79|256.99|258.79|256.99|257.93|256.13|0
1644343810000|2022-02-08 18:10:10|258.58|256.78|259|257.2|259|257.2|258.58|256.78|0
1644343820000|2022-02-08 18:10:20|259.43|257.63|259.65|257.85|259.65|257.85|259.43|257.63|0
1644343830000|2022-02-08 18:10:30|259.43|257.63|259.22|257.42|259.65|257.85|259.22|257.42|0
1644343840000|2022-02-08 18:10:40|259|257.2|258.58|256.78|259.22|257.42|258.36|256.56|0
1644343850000|2022-02-08 18:10:50|258.69|256.89|258.58|256.78|258.69|256.89|258.58|256.78|0
1644343860000|2022-02-08 18:11:00|258.36|256.56|258.15|256.35|258.36|256.56|258.15|256.35|0
1644343870000|2022-02-08 18:11:10|257.93|256.13|257.72|255.92|257.93|256.13|257.72|255.92|0
1644343880000|2022-02-08 18:11:20|257.51|255.71|257.29|255.49|257.51|255.71|257.29|255.49|0
1644343890000|2022-02-08 18:11:30|257.5|255.7|256.86|255.06|257.5|255.7|256.86|255.06|0
1644343900000|2022-02-08 18:11:40|256.65|254.85|256.86|255.06|256.86|255.06|256.65|254.85|0
1644343910000|2022-02-08 18:11:50|256.44|254.64|257.08|255.28|257.08|255.28|256.44|254.64|0
1644343920000|2022-02-08 18:12:00|256.86|255.06|256.55|254.75|256.86|255.06|256.55|254.75|0
1644343930000|2022-02-08 18:12:10|256.44|254.64|256.65|254.85|256.65|254.85|256.44|254.64|0
1644343940000|2022-02-08 18:12:20|256.44|254.64|256.44|254.64|256.44|254.64|256.22|254.42|0
1644343950000|2022-02-08 18:12:30|256.65|254.85|256.44|254.64|256.65|254.85|256.44|254.64|0
1644343960000|2022-02-08 18:12:40|256.33|254.53|256.44|254.64|256.44|254.64|256.33|254.53|0
1644343970000|2022-02-08 18:12:50|256.65|254.85|256.55|254.75|256.65|254.85|256.44|254.64|0
1644343980000|2022-02-08 18:13:00|256.65|254.85|256.86|255.06|256.86|255.06|256.65|254.85|0
1644343990000|2022-02-08 18:13:10|256.65|254.85|256.97|255.17|256.97|255.17|256.65|254.85|0
1644344000000|2022-02-08 18:13:20|257.08|255.28|256.65|254.85|257.08|255.28|256.65|254.85|0
1644344010000|2022-02-08 18:13:30|256.55|254.75|256.44|254.64|256.65|254.85|256.44|254.64|0
1644344020000|2022-02-08 18:13:40|256.22|254.42|256.22|254.42|256.44|254.64|256.22|254.42|0
1644344030000|2022-02-08 18:13:50|256.01|254.21|256.01|254.21|256.22|254.42|256.01|254.21|0
1644344040000|2022-02-08 18:14:00|256.22|254.42|256.44|254.64|256.44|254.64|256.22|254.42|0
1644344050000|2022-02-08 18:14:10|256.22|254.42|256.22|254.42|256.22|254.42|256.22|254.42|0
1644344060000|2022-02-08 18:14:20|256.01|254.21|256.44|254.64|256.65|254.85|256.01|254.21|0
1644344070000|2022-02-08 18:14:30|256.65|254.85|256.44|254.64|256.65|254.85|256.44|254.64|0
1644344080000|2022-02-08 18:14:40|256.65|254.85|256.43|254.63|256.65|254.85|256.43|254.63|0
1644344090000|2022-02-08 18:14:50|256.22|254.42|256.12|254.32|256.22|254.42|256.12|254.32|0
1644344100000|2022-02-08 18:15:00|256.43|254.63|256.86|255.06|256.86|255.06|256.43|254.63|0
1644344110000|2022-02-08 18:15:10|256.65|254.85|256.65|254.85|256.86|255.06|256.65|254.85|0
1644344120000|2022-02-08 18:15:20|256.86|255.06|257.08|255.28|257.08|255.28|256.86|255.06|0
1644344130000|2022-02-08 18:15:30|256.86|255.06|257.93|256.13|257.93|256.13|256.86|255.06|0
1644344140000|2022-02-08 18:15:40|257.72|255.92|257.93|256.13|257.93|256.13|257.72|255.92|0
1644344150000|2022-02-08 18:15:50|257.72|255.92|258.26|256.46|258.36|256.56|257.72|255.92|0
1644344160000|2022-02-08 18:16:00|258.14|256.34|258.57|256.77|258.57|256.77|258.14|256.34|0
1644344170000|2022-02-08 18:16:10|258.79|256.99|259|257.2|259|257.2|258.57|256.77|0
1644344180000|2022-02-08 18:16:20|258.79|256.99|259.43|257.63|259.86|258.06|258.79|256.99|0
1644344190000|2022-02-08 18:16:30|259.22|257.42|259.64|257.84|259.64|257.84|259.22|257.42|0
1644344200000|2022-02-08 18:16:40|259.86|258.06|260.5|258.7|260.5|258.7|259.86|258.06|0
1644344210000|2022-02-08 18:16:50|260.72|258.92|262.01|260.21|262.01|260.21|260.72|258.92|0
1644344220000|2022-02-08 18:17:00|262.22|260.42|262.22|260.42|262.22|260.42|261.79|259.99|0
1644344230000|2022-02-08 18:17:10|262.65|260.85|262.65|260.85|262.87|261.07|262.65|260.85|0
1644344240000|2022-02-08 18:17:20|262.87|261.07|262.01|260.21|262.87|261.07|262.01|260.21|0
1644344250000|2022-02-08 18:17:30|262.22|260.42|262.33|260.53|262.33|260.53|262.22|260.42|0
1644344260000|2022-02-08 18:17:40|262.22|260.42|262.01|260.21|262.22|260.42|262.01|260.21|0
1644344270000|2022-02-08 18:17:50|261.79|259.99|261.58|259.78|261.79|259.99|261.58|259.78|0
1644344280000|2022-02-08 18:18:00|261.36|259.56|260.72|258.92|261.36|259.56|260.72|258.92|0
1644344290000|2022-02-08 18:18:10|260.07|258.27|259.86|258.06|260.18|258.38|259.86|258.06|0
1644344300000|2022-02-08 18:18:20|259.64|257.84|259.86|258.06|259.86|258.06|259.64|257.84|0
1644344310000|2022-02-08 18:18:30|259.21|257.41|259.21|257.41|259.43|257.63|259|257.2|0
1644344320000|2022-02-08 18:18:40|259.11|257.31|258.79|256.99|259.21|257.41|258.79|256.99|0
1644344330000|2022-02-08 18:18:50|259|257.2|258.79|256.99|259.21|257.41|258.79|256.99|0
1644344340000|2022-02-08 18:19:00|258.57|256.77|258.68|256.88|258.68|256.88|258.57|256.77|0
1644344350000|2022-02-08 18:19:10|258.36|256.56|258.79|256.99|258.79|256.99|258.36|256.56|0
1644344360000|2022-02-08 18:19:20|258.57|256.77|258.79|256.99|258.79|256.99|258.57|256.77|0
1644344370000|2022-02-08 18:19:30|259|257.2|259.43|257.63|259.43|257.63|259|257.2|0
1644344380000|2022-02-08 18:19:40|259.64|257.84|259.64|257.84|259.86|258.06|259.64|257.84|0
1644344390000|2022-02-08 18:19:50|259.86|258.06|259.86|258.06|259.86|258.06|259.86|258.06|0
1644344400000|2022-02-08 18:20:00|260.07|258.27|260.72|258.92|260.72|258.92|259.86|258.06|0
1644344410000|2022-02-08 18:20:10|260.93|259.13|260.72|258.92|260.93|259.13|260.72|258.92|0
1644344420000|2022-02-08 18:20:20|260.83|259.03|260.93|259.13|260.93|259.13|260.72|258.92|0
1644344430000|2022-02-08 18:20:30|260.5|258.7|261.15|259.35|261.15|259.35|260.5|258.7|0
1644344440000|2022-02-08 18:20:40|260.93|259.13|261.36|259.56|261.36|259.56|260.93|259.13|0
1644344450000|2022-02-08 18:20:50|260.93|259.13|260.5|258.7|261.04|259.24|260.5|258.7|0
1644344460000|2022-02-08 18:21:00|260.29|258.49|259.86|258.06|260.29|258.49|259.75|257.95|0
1644344470000|2022-02-08 18:21:10|259.75|257.95|259.43|257.63|259.86|258.06|259.43|257.63|0
1644344480000|2022-02-08 18:21:20|259.86|258.06|259.86|258.06|260.07|258.27|259.86|258.06|0
1644344490000|2022-02-08 18:21:30|259.64|257.84|259.43|257.63|259.64|257.84|259.43|257.63|0
1644344500000|2022-02-08 18:21:40|259.21|257.41|259.43|257.63|259.43|257.63|259.21|257.41|0
1644344510000|2022-02-08 18:21:50|259.64|257.84|259.43|257.63|259.64|257.84|259.43|257.63|0
1644344520000|2022-02-08 18:22:00|259.64|257.84|259.21|257.41|259.64|257.84|259.21|257.41|0
1644344530000|2022-02-08 18:22:10|259|257.2|259.43|257.63|259.43|257.63|259|257.2|0
1644344540000|2022-02-08 18:22:20|259.64|257.84|259.43|257.63|259.64|257.84|259.43|257.63|0
1644344550000|2022-02-08 18:22:30|259.64|257.84|259.43|257.63|259.64|257.84|259.43|257.63|0
1644344560000|2022-02-08 18:22:40|259.64|257.84|260.29|258.49|260.29|258.49|259.64|257.84|0
1644344570000|2022-02-08 18:22:50|260.07|258.27|259.64|257.84|260.07|258.27|259.64|257.84|0
1644344580000|2022-02-08 18:23:00|259.75|257.95|260.07|258.27|260.07|258.27|259.75|257.95|0
1644344590000|2022-02-08 18:23:10|260.29|258.49|260.5|258.7|260.5|258.7|260.29|258.49|0
1644344600000|2022-02-08 18:23:20|260.71|258.91|260.71|258.91|260.93|259.13|260.71|258.91|0
1644344610000|2022-02-08 18:23:30|260.5|258.7|261.36|259.56|261.36|259.56|260.5|258.7|0
1644344620000|2022-02-08 18:23:40|261.47|259.67|261.36|259.56|261.57|259.77|261.14|259.34|0
1644344630000|2022-02-08 18:23:50|261.26|259.46|261.14|259.34|261.36|259.56|260.93|259.13|0
1644344640000|2022-02-08 18:24:00|261.36|259.56|261.36|259.56|261.36|259.56|261.14|259.34|0
1644344650000|2022-02-08 18:24:10|261.14|259.34|261.57|259.77|261.57|259.77|261.14|259.34|0
1644344660000|2022-02-08 18:24:20|261.47|259.67|261.36|259.56|261.57|259.77|261.36|259.56|0
1644344670000|2022-02-08 18:24:30|261.57|259.77|261.57|259.77|261.79|259.99|261.57|259.77|0
1644344680000|2022-02-08 18:24:40|261.36|259.56|261.36|259.56|261.57|259.77|261.36|259.56|0
1644344690000|2022-02-08 18:24:50|261.57|259.77|261.57|259.77|261.57|259.77|261.57|259.77|0
1644344700000|2022-02-08 18:25:00|262|260.2|262.43|260.63|262.43|260.63|262|260.2|0
1644344710000|2022-02-08 18:25:10|262.87|261.07|261.57|259.77|262.87|261.07|261.57|259.77|0
1644344720000|2022-02-08 18:25:20|261.79|259.99|261.79|259.99|261.79|259.99|261.79|259.99|0
1644344730000|2022-02-08 18:25:30|261.9|260.1|262|260.2|262|260.2|261.9|260.1|0
1644344740000|2022-02-08 18:25:40|261.79|259.99|261.79|259.99|261.9|260.1|261.79|259.99|0
1644344750000|2022-02-08 18:25:50|262|260.2|262.22|260.42|262.43|260.63|262|260.2|0
1644344760000|2022-02-08 18:26:00|262.65|260.85|263.08|261.28|263.08|261.28|262.65|260.85|0
1644344770000|2022-02-08 18:26:10|263.51|261.71|263.94|262.14|264.38|262.58|263.51|261.71|0
1644344780000|2022-02-08 18:26:20|263.73|261.93|263.08|261.28|263.73|261.93|263.08|261.28|0
1644344790000|2022-02-08 18:26:30|263.51|261.71|263.3|261.5|263.51|261.71|263.3|261.5|0
1644344800000|2022-02-08 18:26:40|263.51|261.71|263.08|261.28|263.51|261.71|263.08|261.28|0
1644344810000|2022-02-08 18:26:50|263.73|261.93|263.73|261.93|263.73|261.93|263.51|261.71|0
1644344820000|2022-02-08 18:27:00|263.51|261.71|262.65|260.85|263.51|261.71|262.65|260.85|0
1644344830000|2022-02-08 18:27:10|263.3|261.5|263.08|261.28|263.3|261.5|262.98|261.18|0
1644344840000|2022-02-08 18:27:20|263.3|261.5|263.51|261.71|263.73|261.93|263.3|261.5|0
1644344850000|2022-02-08 18:27:30|263.73|261.93|263.51|261.71|263.73|261.93|263.51|261.71|0
1644344860000|2022-02-08 18:27:40|263.73|261.93|263.08|261.28|263.73|261.93|263.08|261.28|0
1644344870000|2022-02-08 18:27:50|262.86|261.06|262.86|261.06|262.86|261.06|262.65|260.85|0
1644344880000|2022-02-08 18:28:00|262.65|260.85|262.65|260.85|262.86|261.06|262.65|260.85|0
1644344890000|2022-02-08 18:28:10|262|260.2|262.65|260.85|262.65|260.85|262|260.2|0
1644344900000|2022-02-08 18:28:20|262.43|260.63|262|260.2|262.43|260.63|262|260.2|0
1644344910000|2022-02-08 18:28:30|262.22|260.42|262.65|260.85|262.65|260.85|262.22|260.42|0
1644344920000|2022-02-08 18:28:40|262.43|260.63|262.22|260.42|262.43|260.63|262.22|260.42|0
1644344930000|2022-02-08 18:28:50|262|260.2|261.79|259.99|262|260.2|261.79|259.99|0
1644344940000|2022-02-08 18:29:00|262|260.2|261.57|259.77|262.22|260.42|261.57|259.77|0
1644344950000|2022-02-08 18:29:10|261.79|259.99|262.43|260.63|262.43|260.63|261.79|259.99|0
1644344960000|2022-02-08 18:29:20|262.22|260.42|262.22|260.42|262.22|260.42|262.22|260.42|0
1644344970000|2022-02-08 18:29:30|262|260.2|262|260.2|262|260.2|261.79|259.99|0
1644344980000|2022-02-08 18:29:40|262.43|260.63|262.22|260.42|262.86|261.06|262.22|260.42|0
1644344990000|2022-02-08 18:29:50|262.43|260.63|262.65|260.85|262.65|260.85|262.43|260.63|0
1644345000000|2022-02-08 18:30:00|262.22|260.42|262.43|260.63|262.43|260.63|262.22|260.42|0
1644345010000|2022-02-08 18:30:10|262.65|260.85|262.43|260.63|262.76|260.96|262.43|260.63|0
1644345020000|2022-02-08 18:30:20|261.79|259.99|261.57|259.77|261.79|259.99|261.57|259.77|0
1644345030000|2022-02-08 18:30:30|261.36|259.56|260.71|258.91|261.36|259.56|260.71|258.91|0
1644345040000|2022-02-08 18:30:40|260.82|259.02|261.14|259.34|261.14|259.34|260.71|258.91|0
1644345050000|2022-02-08 18:30:50|261.47|259.67|261.04|259.24|261.47|259.67|260.93|259.13|0
1644345060000|2022-02-08 18:31:00|261.14|259.34|260.93|259.13|261.14|259.34|260.93|259.13|0
1644345070000|2022-02-08 18:31:10|260.71|258.91|260.5|258.7|260.71|258.91|260.5|258.7|0
1644345080000|2022-02-08 18:31:20|260.28|258.48|260.28|258.48|260.28|258.48|260.28|258.48|0
1644345090000|2022-02-08 18:31:30|260.5|258.7|259.85|258.05|260.5|258.7|259.64|257.84|0
1644345100000|2022-02-08 18:31:40|259.64|257.84|259.42|257.62|259.64|257.84|259.42|257.62|0
1644345110000|2022-02-08 18:31:50|259.64|257.84|259.85|258.05|259.85|258.05|259.64|257.84|0
1644345120000|2022-02-08 18:32:00|259.64|257.84|259.42|257.62|259.64|257.84|259.42|257.62|0
1644345130000|2022-02-08 18:32:10|259.64|257.84|259.64|257.84|259.64|257.84|259.64|257.84|0
1644345140000|2022-02-08 18:32:20|259.21|257.41|259.42|257.62|259.64|257.84|259.21|257.41|0
1644345150000|2022-02-08 18:32:30|259.21|257.41|259.11|257.31|259.21|257.41|259.11|257.31|0
1644345160000|2022-02-08 18:32:40|259.21|257.41|259.21|257.41|259.21|257.41|258.99|257.19|0
1644345170000|2022-02-08 18:32:50|258.99|257.19|258.78|256.98|258.99|257.19|258.78|256.98|0
1644345180000|2022-02-08 18:33:00|259.21|257.41|259.42|257.62|259.42|257.62|259.21|257.41|0
1644345190000|2022-02-08 18:33:10|259.64|257.84|259.21|257.41|259.64|257.84|259.21|257.41|0
1644345200000|2022-02-08 18:33:20|259.42|257.62|259.85|258.05|259.85|258.05|259.21|257.41|0
1644345210000|2022-02-08 18:33:30|260.07|258.27|259.85|258.05|260.07|258.27|259.85|258.05|0
1644345220000|2022-02-08 18:33:40|259.64|257.84|259.21|257.41|259.64|257.84|259.21|257.41|0
1644345230000|2022-02-08 18:33:50|259.42|257.62|259.42|257.62|259.42|257.62|259.42|257.62|0
1644345240000|2022-02-08 18:34:00|259.64|257.84|259.53|257.73|259.64|257.84|259.53|257.73|0
1644345250000|2022-02-08 18:34:10|259.64|257.84|259.64|257.84|259.85|258.05|259.64|257.84|0
1644345260000|2022-02-08 18:34:20|259.85|258.05|259.85|258.05|259.85|258.05|259.85|258.05|0
1644345270000|2022-02-08 18:34:30|259.64|257.84|259.64|257.84|259.64|257.84|259.64|257.84|0
1644345280000|2022-02-08 18:34:40|259.85|258.05|259.75|257.95|259.85|258.05|259.64|257.84|0
1644345290000|2022-02-08 18:34:50|259.64|257.84|259.32|257.52|259.64|257.84|259.21|257.41|0
1644345300000|2022-02-08 18:35:00|259.21|257.41|258.56|256.76|259.21|257.41|257.92|256.12|0
1644345310000|2022-02-08 18:35:10|258.35|256.55|258.35|256.55|258.35|256.55|258.14|256.34|0
1644345320000|2022-02-08 18:35:20|257.92|256.12|257.92|256.12|257.92|256.12|257.71|255.91|0
1644345330000|2022-02-08 18:35:30|257.71|255.91|257.49|255.69|257.71|255.91|257.49|255.69|0
1644345340000|2022-02-08 18:35:40|257.61|255.81|257.71|255.91|257.71|255.91|257.49|255.69|0
1644345350000|2022-02-08 18:35:50|257.92|256.12|257.92|256.12|258.14|256.34|257.92|256.12|0
1644345360000|2022-02-08 18:36:00|257.71|255.91|257.28|255.48|257.71|255.91|257.28|255.48|0
1644345370000|2022-02-08 18:36:10|257.49|255.69|257.92|256.12|257.92|256.12|257.49|255.69|0
1644345380000|2022-02-08 18:36:20|257.82|256.02|257.28|255.48|257.82|256.02|257.28|255.48|0
1644345390000|2022-02-08 18:36:30|257.07|255.27|257.07|255.27|257.28|255.48|256.85|255.05|0
1644345400000|2022-02-08 18:36:40|256.85|255.05|257.07|255.27|257.07|255.27|256.85|255.05|0
1644345410000|2022-02-08 18:36:50|257.71|255.91|257.6|255.8|257.71|255.91|257.49|255.69|0
1644345420000|2022-02-08 18:37:00|257.71|255.91|257.82|256.02|257.82|256.02|257.71|255.91|0
1644345430000|2022-02-08 18:37:10|258.14|256.34|257.71|255.91|258.14|256.34|257.71|255.91|0
1644345440000|2022-02-08 18:37:20|258.14|256.34|258.35|256.55|259.21|257.41|258.14|256.34|0
1644345450000|2022-02-08 18:37:30|258.56|256.76|258.56|256.76|258.78|256.98|258.56|256.76|0
1644345460000|2022-02-08 18:37:40|258.99|257.19|259.42|257.62|259.42|257.62|258.99|257.19|0
1644345470000|2022-02-08 18:37:50|258.99|257.19|258.99|257.19|259.21|257.41|258.99|257.19|0
1644345480000|2022-02-08 18:38:00|259.21|257.41|259.63|257.83|259.63|257.83|259.21|257.41|0
1644345490000|2022-02-08 18:38:10|259.85|258.05|260.71|258.91|260.71|258.91|259.85|258.05|0
1644345500000|2022-02-08 18:38:20|261.14|259.34|260.82|259.02|261.14|259.34|260.71|258.91|0
1644345510000|2022-02-08 18:38:30|260.71|258.91|260.49|258.69|260.71|258.91|259.85|258.05|0
1644345520000|2022-02-08 18:38:40|260.92|259.12|260.71|258.91|260.92|259.12|260.49|258.69|0
1644345530000|2022-02-08 18:38:50|260.92|259.12|260.49|258.69|260.92|259.12|260.49|258.69|0
1644345540000|2022-02-08 18:39:00|260.71|258.91|260.49|258.69|260.71|258.91|260.49|258.69|0
1644345550000|2022-02-08 18:39:10|260.71|258.91|260.71|258.91|260.92|259.12|260.49|258.69|0
1644345560000|2022-02-08 18:39:20|260.92|259.12|260.71|258.91|260.92|259.12|260.71|258.91|0
1644345570000|2022-02-08 18:39:30|260.92|259.12|261.35|259.55|261.35|259.55|260.92|259.12|0
1644345580000|2022-02-08 18:39:40|261.78|259.98|262.21|260.41|262.21|260.41|261.78|259.98|0
1644345590000|2022-02-08 18:39:50|262|260.2|261.14|259.34|262|260.2|261.14|259.34|0
1644345600000|2022-02-08 18:40:00|261.35|259.55|260.82|259.02|261.35|259.55|260.82|259.02|0
1644345610000|2022-02-08 18:40:10|260.71|258.91|260.71|258.91|260.92|259.12|260.49|258.69|0
1644345620000|2022-02-08 18:40:20|260.92|259.12|261.14|259.34|261.35|259.55|260.92|259.12|0
1644345630000|2022-02-08 18:40:30|260.92|259.12|260.71|258.91|260.92|259.12|260.71|258.91|0
1644345640000|2022-02-08 18:40:40|260.92|259.12|260.71|258.91|260.92|259.12|260.71|258.91|0
1644345650000|2022-02-08 18:40:50|260.92|259.12|260.92|259.12|260.92|259.12|260.92|259.12|0
1644345660000|2022-02-08 18:41:00|260.71|258.91|260.92|259.12|260.92|259.12|260.71|258.91|0
1644345670000|2022-02-08 18:41:10|260.71|258.91|260.92|259.12|260.92|259.12|260.28|258.48|0
1644345680000|2022-02-08 18:41:20|262.21|260.41|262|260.2|262.43|260.63|262|260.2|0
1644345690000|2022-02-08 18:41:30|262.43|260.63|262.32|260.52|262.64|260.84|262.32|260.52|0
1644345700000|2022-02-08 18:41:40|262.43|260.63|262.86|261.06|262.86|261.06|262.43|260.63|0
1644345710000|2022-02-08 18:41:50|263.07|261.27|262.86|261.06|263.07|261.27|262.64|260.84|0
1644345720000|2022-02-08 18:42:00|262.64|260.84|261.78|259.98|262.64|260.84|261.78|259.98|0
1644345730000|2022-02-08 18:42:10|262|260.2|261.57|259.77|262|260.2|261.46|259.66|0
1644345740000|2022-02-08 18:42:20|261.35|259.55|261.35|259.55|261.57|259.77|261.35|259.55|0
1644345750000|2022-02-08 18:42:30|261.46|259.66|261.68|259.88|261.68|259.88|261.46|259.66|0
1644345760000|2022-02-08 18:42:40|262|260.2|262|260.2|262|260.2|261.78|259.98|0
1644345770000|2022-02-08 18:42:50|261.78|259.98|261.78|259.98|261.78|259.98|261.78|259.98|0
1644345780000|2022-02-08 18:43:00|261.57|259.77|261.57|259.77|261.57|259.77|261.35|259.55|0
1644345790000|2022-02-08 18:43:10|262|260.2|263.07|261.27|263.19|261.39|262|260.2|0
1644345800000|2022-02-08 18:43:20|262.86|261.06|263.29|261.49|263.29|261.49|262.86|261.06|0
1644345810000|2022-02-08 18:43:30|263.07|261.27|262.97|261.17|263.07|261.27|262.97|261.17|0
1644345820000|2022-02-08 18:43:40|263.07|261.27|263.29|261.49|263.5|261.7|263.07|261.27|0
1644345830000|2022-02-08 18:43:50|263.07|261.27|263.18|261.38|263.18|261.38|262.86|261.06|0
1644345840000|2022-02-08 18:44:00|262.86|261.06|262.86|261.06|263.07|261.27|262.86|261.06|0
1644345850000|2022-02-08 18:44:10|262.64|260.84|262.64|260.84|262.86|261.06|262.64|260.84|0
1644345860000|2022-02-08 18:44:20|263.07|261.27|263.18|261.38|263.18|261.38|262.86|261.06|0
1644345870000|2022-02-08 18:44:30|263.5|261.7|262.86|261.06|263.5|261.7|262.86|261.06|0
1644345880000|2022-02-08 18:44:40|263.07|261.27|262.64|260.84|263.07|261.27|262.64|260.84|0
1644345890000|2022-02-08 18:44:50|262.43|260.63|262.43|260.63|262.54|260.74|262.43|260.63|0
1644345900000|2022-02-08 18:45:00|262.21|260.41|262.86|261.06|262.86|261.06|262.21|260.41|0
1644345910000|2022-02-08 18:45:10|262.64|260.84|262.86|261.06|263.07|261.27|262.64|260.84|0
1644345920000|2022-02-08 18:45:20|263.29|261.49|263.72|261.92|263.72|261.92|263.29|261.49|0
1644345930000|2022-02-08 18:45:30|263.5|261.7|263.07|261.27|263.5|261.7|263.07|261.27|0
1644345940000|2022-02-08 18:45:40|263.5|261.7|263.72|261.92|263.72|261.92|263.5|261.7|0
1644345950000|2022-02-08 18:45:50|263.93|262.13|264.15|262.35|264.15|262.35|263.72|261.92|0
1644345960000|2022-02-08 18:46:00|263.93|262.13|263.5|261.7|263.93|262.13|263.07|261.27|0
1644345970000|2022-02-08 18:46:10|263.07|261.27|263.29|261.49|263.29|261.49|262.97|261.17|0
1644345980000|2022-02-08 18:46:20|263.07|261.27|263.07|261.27|263.07|261.27|263.07|261.27|0
1644345990000|2022-02-08 18:46:30|263.29|261.49|261.99|260.19|263.29|261.49|261.99|260.19|0
1644346000000|2022-02-08 18:46:40|261.68|259.88|261.78|259.98|261.78|259.98|261.68|259.88|0
1644346010000|2022-02-08 18:46:50|261.56|259.76|260.92|259.12|261.56|259.76|260.92|259.12|0
1644346020000|2022-02-08 18:47:00|261.25|259.45|261.35|259.55|261.56|259.76|261.13|259.33|0
1644346030000|2022-02-08 18:47:10|261.56|259.76|261.56|259.76|261.56|259.76|261.56|259.76|0
1644346040000|2022-02-08 18:47:20|261.35|259.55|261.35|259.55|261.78|259.98|261.35|259.55|0
1644346050000|2022-02-08 18:47:30|261.13|259.33|260.92|259.12|261.25|259.45|260.92|259.12|0
1644346060000|2022-02-08 18:47:40|261.35|259.55|261.56|259.76|261.56|259.76|261.35|259.55|0
1644346070000|2022-02-08 18:47:50|261.35|259.55|261.56|259.76|261.56|259.76|261.35|259.55|0
1644346080000|2022-02-08 18:48:00|261.35|259.55|261.56|259.76|261.56|259.76|261.35|259.55|0
1644346090000|2022-02-08 18:48:10|261.78|259.98|261.99|260.19|261.99|260.19|261.78|259.98|0
1644346100000|2022-02-08 18:48:20|261.78|259.98|261.56|259.76|261.78|259.98|261.56|259.76|0
1644346110000|2022-02-08 18:48:30|261.78|259.98|261.35|259.55|261.78|259.98|261.35|259.55|0
1644346120000|2022-02-08 18:48:40|261.13|259.33|261.03|259.23|261.13|259.33|261.03|259.23|0
1644346130000|2022-02-08 18:48:50|260.92|259.12|260.92|259.12|261.13|259.33|260.92|259.12|0
1644346140000|2022-02-08 18:49:00|261.13|259.33|261.35|259.55|261.35|259.55|260.7|258.9|0
1644346150000|2022-02-08 18:49:10|261.13|259.33|261.56|259.76|261.78|259.98|261.13|259.33|0
1644346160000|2022-02-08 18:49:20|260.92|259.12|260.92|259.12|261.13|259.33|260.92|259.12|0
1644346170000|2022-02-08 18:49:30|260.7|258.9|260.92|259.12|260.92|259.12|260.7|258.9|0
1644346180000|2022-02-08 18:49:40|261.13|259.33|260.7|258.9|261.13|259.33|260.49|258.69|0
1644346190000|2022-02-08 18:49:50|260.81|259.01|260.49|258.69|260.81|259.01|260.49|258.69|0
1644346200000|2022-02-08 18:50:00|260.7|258.9|261.13|259.33|261.13|259.33|260.7|258.9|0
1644346210000|2022-02-08 18:50:10|261.35|259.55|261.56|259.76|261.56|259.76|261.35|259.55|0
1644346220000|2022-02-08 18:50:20|261.13|259.33|261.13|259.33|261.13|259.33|261.13|259.33|0
1644346230000|2022-02-08 18:50:30|261.03|259.23|260.92|259.12|261.13|259.33|260.92|259.12|0
1644346240000|2022-02-08 18:50:40|261.35|259.55|261.35|259.55|261.56|259.76|261.35|259.55|0
1644346250000|2022-02-08 18:50:50|261.13|259.33|262.21|260.41|262.21|260.41|261.13|259.33|0
1644346260000|2022-02-08 18:51:00|261.78|259.98|262.21|260.41|262.42|260.62|261.78|259.98|0
1644346270000|2022-02-08 18:51:10|261.99|260.19|261.89|260.09|261.99|260.19|261.78|259.98|0
1644346280000|2022-02-08 18:51:20|261.99|260.19|261.99|260.19|261.99|260.19|261.78|259.98|0
1644346290000|2022-02-08 18:51:30|262.42|260.62|262.64|260.84|262.64|260.84|262.42|260.62|0
1644346300000|2022-02-08 18:51:40|262.42|260.62|262.21|260.41|262.42|260.62|262.21|260.41|0
1644346310000|2022-02-08 18:51:50|262.42|260.62|262.21|260.41|262.42|260.62|262.21|260.41|0
1644346320000|2022-02-08 18:52:00|262.42|260.62|263.5|261.7|263.72|261.92|262.42|260.62|0
1644346330000|2022-02-08 18:52:10|263.72|261.92|263.18|261.38|263.72|261.92|263.18|261.38|0
1644346340000|2022-02-08 18:52:20|263.07|261.27|263.28|261.48|263.28|261.48|263.07|261.27|0
1644346350000|2022-02-08 18:52:30|263.61|261.81|264.04|262.24|264.04|262.24|263.5|261.7|0
1644346360000|2022-02-08 18:52:40|263.61|261.81|263.5|261.7|263.72|261.92|263.5|261.7|0
1644346370000|2022-02-08 18:52:50|263.28|261.48|263.28|261.48|263.28|261.48|263.28|261.48|0
1644346380000|2022-02-08 18:53:00|263.07|261.27|262.42|260.62|263.07|261.27|262.42|260.62|0
1644346390000|2022-02-08 18:53:10|262.21|260.41|262.53|260.73|262.53|260.73|262.21|260.41|0
1644346400000|2022-02-08 18:53:20|262.42|260.62|262.21|260.41|262.42|260.62|262.21|260.41|0
1644346410000|2022-02-08 18:53:30|261.99|260.19|262.42|260.62|262.42|260.62|261.99|260.19|0
1644346420000|2022-02-08 18:53:40|262.21|260.41|262.42|260.62|262.42|260.62|262.21|260.41|0
1644346430000|2022-02-08 18:53:50|262.21|260.41|262.1|260.3|262.21|260.41|262.1|260.3|0
1644346440000|2022-02-08 18:54:00|262.21|260.41|262.64|260.84|262.85|261.05|262.21|260.41|0
1644346450000|2022-02-08 18:54:10|262.42|260.62|261.99|260.19|262.42|260.62|261.99|260.19|0
1644346460000|2022-02-08 18:54:20|261.78|259.98|262.42|260.62|262.42|260.62|261.78|259.98|0
1644346470000|2022-02-08 18:54:30|262.21|260.41|262.21|260.41|262.21|260.41|262.1|260.3|0
1644346480000|2022-02-08 18:54:40|261.99|260.19|262.21|260.41|262.21|260.41|261.99|260.19|0
1644346490000|2022-02-08 18:54:50|261.99|260.19|261.99|260.19|262.21|260.41|261.99|260.19|0
1644346500000|2022-02-08 18:55:00|261.78|259.98|261.99|260.19|261.99|260.19|261.78|259.98|0
1644346510000|2022-02-08 18:55:10|261.78|259.98|261.56|259.76|261.78|259.98|261.56|259.76|0
1644346520000|2022-02-08 18:55:20|261.35|259.55|260.92|259.12|261.35|259.55|260.92|259.12|0
1644346530000|2022-02-08 18:55:30|260.7|258.9|260.7|258.9|260.7|258.9|260.7|258.9|0
1644346540000|2022-02-08 18:55:40|260.49|258.69|260.7|258.9|260.7|258.9|260.49|258.69|0
1644346550000|2022-02-08 18:55:50|260.49|258.69|260.49|258.69|260.7|258.9|260.49|258.69|0
1644346560000|2022-02-08 18:56:00|260.7|258.9|260.27|258.47|260.92|259.12|260.27|258.47|0
1644346570000|2022-02-08 18:56:10|260.06|258.26|260.27|258.47|260.27|258.47|260.06|258.26|0
1644346580000|2022-02-08 18:56:20|260.49|258.69|260.38|258.58|260.49|258.69|260.27|258.47|0
1644346590000|2022-02-08 18:56:30|260.49|258.69|260.49|258.69|260.49|258.69|260.27|258.47|0
1644346600000|2022-02-08 18:56:40|260.7|258.9|260.7|258.9|260.7|258.9|260.7|258.9|0
1644346610000|2022-02-08 18:56:50|260.49|258.69|260.06|258.26|260.7|258.9|260.06|258.26|0
1644346620000|2022-02-08 18:57:00|260.27|258.47|259.74|257.94|260.27|258.47|259.74|257.94|0
1644346630000|2022-02-08 18:57:10|259.84|258.04|260.06|258.26|260.06|258.26|259.84|258.04|0
1644346640000|2022-02-08 18:57:20|259.84|258.04|260.48|258.68|260.48|258.68|259.84|258.04|0
1644346650000|2022-02-08 18:57:30|260.27|258.47|260.06|258.26|260.27|258.47|260.06|258.26|0
1644346660000|2022-02-08 18:57:40|260.27|258.47|260.27|258.47|260.27|258.47|260.17|258.37|0
1644346670000|2022-02-08 18:57:50|260.17|258.37|260.06|258.26|260.17|258.37|260.06|258.26|0
1644346680000|2022-02-08 18:58:00|259.63|257.83|259.63|257.83|259.74|257.94|259.63|257.83|0
1644346690000|2022-02-08 18:58:10|259.41|257.61|259.09|257.29|259.63|257.83|259.09|257.29|0
1644346700000|2022-02-08 18:58:20|258.98|257.18|258.34|256.54|258.98|257.18|258.34|256.54|0
1644346710000|2022-02-08 18:58:30|258.55|256.75|258.55|256.75|258.55|256.75|258.55|256.75|0
1644346720000|2022-02-08 18:58:40|258.77|256.97|259.2|257.4|259.2|257.4|258.77|256.97|0
1644346730000|2022-02-08 18:58:50|258.98|257.18|258.77|256.97|258.98|257.18|258.77|256.97|0
1644346740000|2022-02-08 18:59:00|258.55|256.75|258.55|256.75|258.77|256.97|258.55|256.75|0
1644346750000|2022-02-08 18:59:10|258.34|256.54|258.55|256.75|258.55|256.75|258.34|256.54|0
1644346760000|2022-02-08 18:59:20|258.34|256.54|258.34|256.54|258.34|256.54|258.34|256.54|0
1644346770000|2022-02-08 18:59:30|258.55|256.75|258.77|256.97|258.77|256.97|258.34|256.54|0
1644346780000|2022-02-08 18:59:40|258.66|256.86|258.34|256.54|258.66|256.86|258.34|256.54|0
1644346790000|2022-02-08 18:59:50|258.24|256.44|258.34|256.54|258.34|256.54|257.91|256.11|0
1644346800000|2022-02-08 19:00:00|258.12|256.32|257.91|256.11|258.12|256.32|257.27|255.47|0
1644346810000|2022-02-08 19:00:10|257.7|255.9|257.91|256.11|257.91|256.11|257.7|255.9|0
1644346820000|2022-02-08 19:00:20|257.7|255.9|257.7|255.9|257.7|255.9|257.7|255.9|0
1644346830000|2022-02-08 19:00:30|258.12|256.32|258.12|256.32|258.34|256.54|258.12|256.32|0
1644346840000|2022-02-08 19:00:40|258.34|256.54|257.27|255.47|258.34|256.54|257.27|255.47|0
1644346850000|2022-02-08 19:00:50|257.06|255.26|257.48|255.68|257.48|255.68|256.84|255.04|0
1644346860000|2022-02-08 19:01:00|258.34|256.54|258.34|256.54|258.34|256.54|258.34|256.54|0
1644346870000|2022-02-08 19:01:10|258.12|256.32|258.12|256.32|258.34|256.54|258.12|256.32|0
1644346880000|2022-02-08 19:01:20|258.77|256.97|258.55|256.75|258.77|256.97|258.55|256.75|0
1644346890000|2022-02-08 19:01:30|258.77|256.97|258.77|256.97|258.77|256.97|258.55|256.75|0
1644346900000|2022-02-08 19:01:40|258.98|257.18|259.2|257.4|259.2|257.4|258.77|256.97|0
1644346910000|2022-02-08 19:01:50|258.98|257.18|258.88|257.08|258.98|257.18|258.77|256.97|0
1644346920000|2022-02-08 19:02:00|258.55|256.75|258.34|256.54|258.98|257.18|258.34|256.54|0
1644346930000|2022-02-08 19:02:10|258.55|256.75|258.55|256.75|258.55|256.75|258.34|256.54|0
1644346940000|2022-02-08 19:02:20|258.77|256.97|258.66|256.86|258.77|256.97|258.66|256.86|0
1644346950000|2022-02-08 19:02:30|258.98|257.18|258.77|256.97|258.98|257.18|258.77|256.97|0
1644346960000|2022-02-08 19:02:40|258.55|256.75|258.34|256.54|258.55|256.75|258.34|256.54|0
1644346970000|2022-02-08 19:02:50|257.91|256.11|258.12|256.32|258.12|256.32|257.91|256.11|0
1644346980000|2022-02-08 19:03:00|257.91|256.11|257.91|256.11|257.91|256.11|257.91|256.11|0
1644346990000|2022-02-08 19:03:10|257.48|255.68|257.7|255.9|257.7|255.9|257.48|255.68|0
1644347000000|2022-02-08 19:03:20|257.91|256.11|257.48|255.68|257.91|256.11|257.48|255.68|0
1644347010000|2022-02-08 19:03:30|257.7|255.9|258.12|256.32|258.12|256.32|257.7|255.9|0
1644347020000|2022-02-08 19:03:40|257.91|256.11|257.91|256.11|257.91|256.11|257.91|256.11|0
1644347030000|2022-02-08 19:03:50|258.12|256.32|257.48|255.68|258.12|256.32|257.48|255.68|0
1644347040000|2022-02-08 19:04:00|257.7|255.9|257.48|255.68|257.7|255.9|257.48|255.68|0
1644347050000|2022-02-08 19:04:10|257.27|255.47|257.27|255.47|257.27|255.47|257.05|255.25|0
1644347060000|2022-02-08 19:04:20|257.48|255.68|257.69|255.89|257.69|255.89|257.27|255.47|0
1644347070000|2022-02-08 19:04:30|257.48|255.68|257.27|255.47|257.48|255.68|257.27|255.47|0
1644347080000|2022-02-08 19:04:40|257.48|255.68|257.05|255.25|257.48|255.68|257.05|255.25|0
1644347090000|2022-02-08 19:04:50|257.27|255.47|257.05|255.25|257.27|255.47|257.05|255.25|0
1644347100000|2022-02-08 19:05:00|255.99|254.19|255.99|254.19|256.41|254.61|255.77|253.97|0
1644347110000|2022-02-08 19:05:10|256.2|254.4|255.99|254.19|256.2|254.4|255.77|253.97|0
1644347120000|2022-02-08 19:05:20|256.2|254.4|256.2|254.4|256.2|254.4|255.98|254.18|0
1644347130000|2022-02-08 19:05:30|255.98|254.18|255.56|253.76|255.98|254.18|255.56|253.76|0
1644347140000|2022-02-08 19:05:40|255.77|253.97|255.98|254.18|255.98|254.18|255.77|253.97|0
1644347150000|2022-02-08 19:05:50|255.77|253.97|255.77|253.97|255.77|253.97|255.77|253.97|0
1644347160000|2022-02-08 19:06:00|255.98|254.18|255.98|254.18|255.98|254.18|255.77|253.97|0
1644347170000|2022-02-08 19:06:10|256.2|254.4|255.98|254.18|256.2|254.4|255.98|254.18|0
1644347180000|2022-02-08 19:06:20|256.1|254.3|256.2|254.4|256.2|254.4|256.1|254.3|0
1644347190000|2022-02-08 19:06:30|256.41|254.61|256.41|254.61|256.41|254.61|256.41|254.61|0
1644347200000|2022-02-08 19:06:40|256.2|254.4|256.2|254.4|256.2|254.4|255.98|254.18|0
1644347210000|2022-02-08 19:06:50|255.98|254.18|255.98|254.18|255.98|254.18|255.98|254.18|0
1644347220000|2022-02-08 19:07:00|255.56|253.76|255.13|253.33|255.56|253.76|255.13|253.33|0
1644347230000|2022-02-08 19:07:10|254.92|253.12|255.13|253.33|255.13|253.33|254.92|253.12|0
1644347250000|2022-02-08 19:07:30|254.92|253.12|254.7|252.9|254.92|253.12|254.7|252.9|0
1644347260000|2022-02-08 19:07:40|254.6|252.8|254.28|252.48|254.6|252.8|254.28|252.48|0
1644347270000|2022-02-08 19:07:50|254.39|252.59|254.92|253.12|254.92|253.12|254.39|252.59|0
1644347280000|2022-02-08 19:08:00|254.7|252.9|254.7|252.9|254.7|252.9|254.49|252.69|0
1644347290000|2022-02-08 19:08:10|255.13|253.33|255.13|253.33|255.13|253.33|254.92|253.12|0
1644347300000|2022-02-08 19:08:20|254.92|253.12|255.13|253.33|255.34|253.54|254.92|253.12|0
1644347310000|2022-02-08 19:08:30|254.92|253.12|254.92|253.12|255.13|253.33|254.92|253.12|0
1644347320000|2022-02-08 19:08:40|255.03|253.23|255.77|253.97|255.77|253.97|255.03|253.23|0
1644347330000|2022-02-08 19:08:50|255.98|254.18|255.98|254.18|255.98|254.18|255.98|254.18|0
1644347340000|2022-02-08 19:09:00|255.77|253.97|255.77|253.97|255.77|253.97|255.56|253.76|0
1644347350000|2022-02-08 19:09:10|256.2|254.4|256.2|254.4|256.2|254.4|256.2|254.4|0
1644347360000|2022-02-08 19:09:20|256.41|254.61|256.2|254.4|257.26|255.46|256.2|254.4|0
1644347370000|2022-02-08 19:09:30|256.41|254.61|256.62|254.82|256.84|255.04|256.41|254.61|0
1644347380000|2022-02-08 19:09:40|256.84|255.04|256.62|254.82|256.84|255.04|256.62|254.82|0
1644347390000|2022-02-08 19:09:50|256.52|254.72|256.84|255.04|256.84|255.04|256.41|254.61|0
1644347400000|2022-02-08 19:10:00|257.05|255.25|257.26|255.46|257.48|255.68|256.84|255.04|0
1644347410000|2022-02-08 19:10:10|257.05|255.25|257.26|255.46|257.48|255.68|257.05|255.25|0
1644347420000|2022-02-08 19:10:20|257.48|255.68|257.69|255.89|257.91|256.11|257.48|255.68|0
1644347430000|2022-02-08 19:10:30|257.91|256.11|257.91|256.11|258.12|256.32|257.91|256.11|0
1644347440000|2022-02-08 19:10:40|257.69|255.89|257.69|255.89|257.91|256.11|257.69|255.89|0
1644347450000|2022-02-08 19:10:50|257.48|255.68|257.26|255.46|257.48|255.68|257.26|255.46|0
1644347460000|2022-02-08 19:11:00|257.48|255.68|257.26|255.46|257.48|255.68|257.26|255.46|0
1644347470000|2022-02-08 19:11:10|257.05|255.25|257.26|255.46|257.26|255.46|257.05|255.25|0
1644347480000|2022-02-08 19:11:20|257.48|255.68|257.69|255.89|257.69|255.89|257.48|255.68|0
1644347490000|2022-02-08 19:11:30|257.91|256.11|257.91|256.11|257.91|256.11|257.91|256.11|0
1644347500000|2022-02-08 19:11:40|257.69|255.89|257.69|255.89|257.69|255.89|257.69|255.89|0
1644347510000|2022-02-08 19:11:50|257.8|256|257.91|256.11|258.12|256.32|257.69|255.89|0
1644347520000|2022-02-08 19:12:00|258.12|256.32|258.12|256.32|258.12|256.32|258.12|256.32|0
1644347530000|2022-02-08 19:12:10|257.69|255.89|257.69|255.89|257.69|255.89|257.48|255.68|0
1644347540000|2022-02-08 19:12:20|257.48|255.68|257.26|255.46|257.48|255.68|257.26|255.46|0
1644347550000|2022-02-08 19:12:30|257.48|255.68|257.48|255.68|257.48|255.68|257.26|255.46|0
1644347560000|2022-02-08 19:12:40|257.26|255.46|257.69|255.89|257.69|255.89|257.26|255.46|0
1644347570000|2022-02-08 19:12:50|257.48|255.68|257.48|255.68|257.48|255.68|257.48|255.68|0
1644347580000|2022-02-08 19:13:00|257.69|255.89|258.55|256.75|258.55|256.75|257.69|255.89|0
1644347590000|2022-02-08 19:13:10|258.12|256.32|258.23|256.43|258.33|256.53|257.9|256.1|0
1644347600000|2022-02-08 19:13:20|258.55|256.75|258.33|256.53|258.55|256.75|258.33|256.53|0
1644347610000|2022-02-08 19:13:30|258.55|256.75|258.55|256.75|258.55|256.75|258.12|256.32|0
1644347620000|2022-02-08 19:13:40|258.12|256.32|257.9|256.1|258.12|256.32|257.9|256.1|0
1644347630000|2022-02-08 19:13:50|257.37|255.57|257.48|255.68|257.48|255.68|257.26|255.46|0
1644347640000|2022-02-08 19:14:00|257.69|255.89|257.9|256.1|258.12|256.32|257.69|255.89|0
1644347650000|2022-02-08 19:14:10|257.69|255.89|257.69|255.89|257.9|256.1|257.69|255.89|0
1644347660000|2022-02-08 19:14:20|257.26|255.46|257.69|255.89|257.69|255.89|257.26|255.46|0
1644347670000|2022-02-08 19:14:30|257.9|256.1|257.48|255.68|257.9|256.1|257.48|255.68|0
1644347680000|2022-02-08 19:14:40|257.69|255.89|257.69|255.89|257.69|255.89|257.69|255.89|0
1644347690000|2022-02-08 19:14:50|257.9|256.1|257.69|255.89|257.9|256.1|257.69|255.89|0
1644347700000|2022-02-08 19:15:00|257.9|256.1|257.48|255.68|257.9|256.1|257.48|255.68|0
1644347710000|2022-02-08 19:15:10|257.26|255.46|257.9|256.1|257.9|256.1|257.26|255.46|0
1644347720000|2022-02-08 19:15:20|258.33|256.53|258.33|256.53|258.33|256.53|258.33|256.53|0
1644347730000|2022-02-08 19:15:30|258.55|256.75|258.12|256.32|258.55|256.75|258.12|256.32|0
1644347740000|2022-02-08 19:15:40|258.33|256.53|259.4|257.6|259.4|257.6|258.33|256.53|0
1644347750000|2022-02-08 19:15:50|259.19|257.39|259.73|257.93|259.73|257.93|259.19|257.39|0
1644347760000|2022-02-08 19:16:00|260.05|258.25|259.83|258.03|260.05|258.25|259.62|257.82|0
1644347770000|2022-02-08 19:16:10|260.69|258.89|261.98|260.18|261.98|260.18|260.69|258.89|0
1644347780000|2022-02-08 19:16:20|262.41|260.61|261.98|260.18|262.41|260.61|261.98|260.18|0
1644347790000|2022-02-08 19:16:30|261.77|259.97|262.2|260.4|262.2|260.4|261.55|259.75|0
1644347800000|2022-02-08 19:16:40|261.98|260.18|261.77|259.97|261.98|260.18|261.77|259.97|0
1644347810000|2022-02-08 19:16:50|261.55|259.75|261.77|259.97|261.98|260.18|261.55|259.75|0
1644347820000|2022-02-08 19:17:00|261.98|260.18|261.77|259.97|261.98|260.18|261.77|259.97|0
1644347830000|2022-02-08 19:17:10|261.55|259.75|261.12|259.32|261.55|259.75|261.12|259.32|0
1644347840000|2022-02-08 19:17:20|261.34|259.54|260.48|258.68|261.34|259.54|260.48|258.68|0
1644347850000|2022-02-08 19:17:30|260.05|258.25|259.83|258.03|260.05|258.25|259.83|258.03|0
1644347860000|2022-02-08 19:17:40|259.4|257.6|259.83|258.03|259.83|258.03|259.4|257.6|0
1644347880000|2022-02-08 19:18:00|260.05|258.25|260.05|258.25|260.26|258.46|259.83|258.03|0
1644347890000|2022-02-08 19:18:10|260.26|258.46|260.26|258.46|260.26|258.46|260.05|258.25|0
1644347900000|2022-02-08 19:18:20|260.59|258.79|260.05|258.25|260.59|258.79|260.05|258.25|0
1644347910000|2022-02-08 19:18:30|260.26|258.46|260.05|258.25|260.26|258.46|260.05|258.25|0
1644347920000|2022-02-08 19:18:40|260.26|258.46|260.26|258.46|260.26|258.46|260.26|258.46|0
1644347930000|2022-02-08 19:18:50|260.05|258.25|260.26|258.46|260.26|258.46|260.05|258.25|0
1644347940000|2022-02-08 19:19:00|260.16|258.36|260.26|258.46|260.26|258.46|260.05|258.25|0
1644347950000|2022-02-08 19:19:10|260.37|258.57|260.05|258.25|260.37|258.57|260.05|258.25|0
1644347960000|2022-02-08 19:19:20|260.26|258.46|260.48|258.68|260.48|258.68|260.26|258.46|0
1644347970000|2022-02-08 19:19:30|260.69|258.89|260.9|259.1|260.9|259.1|260.69|258.89|0
1644347980000|2022-02-08 19:19:40|261.33|259.53|261.33|259.53|261.55|259.75|261.33|259.53|0
1644347990000|2022-02-08 19:19:50|261.55|259.75|261.12|259.32|261.55|259.75|261.12|259.32|0
1644348000000|2022-02-08 19:20:00|260.9|259.1|260.9|259.1|260.9|259.1|260.9|259.1|0
1644348010000|2022-02-08 19:20:10|261.12|259.32|261.76|259.96|261.76|259.96|261.12|259.32|0
1644348020000|2022-02-08 19:20:20|261.98|260.18|262.2|260.4|262.2|260.4|261.98|260.18|0
1644348030000|2022-02-08 19:20:30|261.98|260.18|262.2|260.4|262.2|260.4|261.98|260.18|0
1644348040000|2022-02-08 19:20:40|262.41|260.61|262.41|260.61|262.41|260.61|262.41|260.61|0
1644348050000|2022-02-08 19:20:50|263.27|261.47|263.7|261.9|263.7|261.9|263.27|261.47|0
1644348060000|2022-02-08 19:21:00|263.27|261.47|264.35|262.55|264.35|262.55|263.27|261.47|0
1644348070000|2022-02-08 19:21:10|264.57|262.77|264.14|262.34|264.57|262.77|264.14|262.34|0
1644348080000|2022-02-08 19:21:20|263.7|261.9|263.49|261.69|263.7|261.9|263.49|261.69|0
1644348090000|2022-02-08 19:21:30|263.7|261.9|263.92|262.12|263.92|262.12|263.7|261.9|0
1644348100000|2022-02-08 19:21:40|264.14|262.34|265.65|263.85|265.65|263.85|264.14|262.34|0
1644348110000|2022-02-08 19:21:50|266.08|264.28|266.73|264.93|267.38|265.58|266.08|264.28|0
1644348120000|2022-02-08 19:22:00|266.51|264.71|267.38|265.58|267.38|265.58|266.51|264.71|0
1644348130000|2022-02-08 19:22:10|269.12|267.32|268.25|266.45|269.12|267.32|268.25|266.45|0
1644348140000|2022-02-08 19:22:20|268.68|266.88|268.03|266.23|268.68|266.88|268.03|266.23|0
1644348150000|2022-02-08 19:22:30|267.38|265.58|268.25|266.45|268.25|266.45|267.38|265.58|0
1644348160000|2022-02-08 19:22:40|268.03|266.23|268.03|266.23|268.25|266.45|268.03|266.23|0
1644348170000|2022-02-08 19:22:50|268.12|266.32|268.34|266.54|268.56|266.76|268.12|266.32|0
1644348180000|2022-02-08 19:23:00|268.12|266.32|268.34|266.54|268.56|266.76|268.12|266.32|0
1644348190000|2022-02-08 19:23:10|268.56|266.76|268.12|266.32|268.56|266.76|268.12|266.32|0
1644348200000|2022-02-08 19:23:20|267.91|266.11|267.69|265.89|267.91|266.11|267.69|265.89|0
1644348210000|2022-02-08 19:23:30|267.26|265.46|266.83|265.03|267.26|265.46|266.61|264.81|0
1644348220000|2022-02-08 19:23:40|267.04|265.24|266.61|264.81|267.04|265.24|266.61|264.81|0
1644348230000|2022-02-08 19:23:50|266.83|265.03|267.26|265.46|267.26|265.46|266.83|265.03|0
1644348240000|2022-02-08 19:24:00|267.69|265.89|267.91|266.11|267.91|266.11|267.69|265.89|0
1644348250000|2022-02-08 19:24:10|268.12|266.32|268.34|266.54|268.34|266.54|268.12|266.32|0
1644348260000|2022-02-08 19:24:20|267.91|266.11|267.91|266.11|267.91|266.11|267.91|266.11|0
1644348270000|2022-02-08 19:24:30|267.69|265.89|267.69|265.89|267.69|265.89|267.69|265.89|0
1644348280000|2022-02-08 19:24:40|267.47|265.67|267.69|265.89|267.69|265.89|267.26|265.46|0
1644348290000|2022-02-08 19:24:50|267.91|266.11|268.34|266.54|268.34|266.54|267.91|266.11|0
1644348300000|2022-02-08 19:25:00|268.12|266.32|267.91|266.11|268.24|266.44|267.91|266.11|0
1644348310000|2022-02-08 19:25:10|267.69|265.89|268.34|266.54|268.77|266.97|267.69|265.89|0
1644348320000|2022-02-08 19:25:20|268.56|266.76|268.77|266.97|268.77|266.97|268.56|266.76|0
1644348330000|2022-02-08 19:25:30|268.99|267.19|269.42|267.62|269.42|267.62|268.99|267.19|0
1644348340000|2022-02-08 19:25:40|270.29|268.49|269.42|267.62|270.51|268.71|269.42|267.62|0
1644348350000|2022-02-08 19:25:50|269.75|267.95|269.42|267.62|269.86|268.06|269.42|267.62|0
1644348360000|2022-02-08 19:26:00|269.21|267.41|269.21|267.41|269.21|267.41|269.21|267.41|0
1644348370000|2022-02-08 19:26:10|269.42|267.62|268.56|266.76|269.42|267.62|268.56|266.76|0
1644348380000|2022-02-08 19:26:20|268.99|267.19|268.99|267.19|268.99|267.19|268.34|266.54|0
1644348390000|2022-02-08 19:26:30|268.77|266.97|268.34|266.54|268.77|266.97|268.34|266.54|0
1644348400000|2022-02-08 19:26:40|268.56|266.76|268.56|266.76|268.56|266.76|268.34|266.54|0
1644348410000|2022-02-08 19:26:50|268.77|266.97|268.77|266.97|268.77|266.97|268.77|266.97|0
1644348420000|2022-02-08 19:27:00|268.99|267.19|268.34|266.54|268.99|267.19|268.34|266.54|0
1644348430000|2022-02-08 19:27:10|268.56|266.76|269.42|267.62|269.42|267.62|268.56|266.76|0
1644348440000|2022-02-08 19:27:20|269.64|267.84|270.07|268.27|270.07|268.27|269.64|267.84|0
1644348450000|2022-02-08 19:27:30|270.29|268.49|269.86|268.06|270.29|268.49|269.86|268.06|0
1644348460000|2022-02-08 19:27:40|269.42|267.62|269.86|268.06|269.86|268.06|269.42|267.62|0
1644348470000|2022-02-08 19:27:50|270.29|268.49|270.29|268.49|270.29|268.49|270.29|268.49|0
1644348480000|2022-02-08 19:28:00|270.51|268.71|271.71|269.91|271.71|269.91|270.51|268.71|0
1644348490000|2022-02-08 19:28:10|271.6|269.8|271.6|269.8|271.81|270.01|271.6|269.8|0
1644348500000|2022-02-08 19:28:20|271.38|269.58|270.29|268.49|271.38|269.58|270.29|268.49|0
1644348510000|2022-02-08 19:28:30|270.51|268.71|270.51|268.71|270.51|268.71|270.51|268.71|0
1644348520000|2022-02-08 19:28:40|270.73|268.93|270.51|268.71|270.73|268.93|270.51|268.71|0
1644348530000|2022-02-08 19:28:50|270.73|268.93|270.51|268.71|270.94|269.14|270.51|268.71|0
1644348540000|2022-02-08 19:29:00|270.29|268.49|269.86|268.06|270.29|268.49|269.86|268.06|0
1644348550000|2022-02-08 19:29:10|270.07|268.27|270.07|268.27|270.07|268.27|269.86|268.06|0
1644348560000|2022-02-08 19:29:20|270.29|268.49|270.29|268.49|270.51|268.71|270.29|268.49|0
1644348570000|2022-02-08 19:29:30|270.51|268.71|270.94|269.14|271.16|269.36|270.51|268.71|0
1644348580000|2022-02-08 19:29:40|271.06|269.26|270.94|269.14|271.16|269.36|270.94|269.14|0
1644348590000|2022-02-08 19:29:50|271.16|269.36|270.94|269.14|271.16|269.36|270.94|269.14|0
1644348610000|2022-02-08 19:30:10|271.81|270.01|271.16|269.36|271.81|270.01|271.16|269.36|0
1644348620000|2022-02-08 19:30:20|270.94|269.14|270.72|268.92|270.94|269.14|270.51|268.71|0
1644348630000|2022-02-08 19:30:30|270.51|268.71|270.72|268.92|270.72|268.92|270.29|268.49|0
1644348640000|2022-02-08 19:30:40|270.51|268.71|270.29|268.49|270.72|268.92|270.29|268.49|0
1644348650000|2022-02-08 19:30:50|269.86|268.06|269.42|267.62|269.86|268.06|269.42|267.62|0
1644348660000|2022-02-08 19:31:00|269.97|268.17|269.42|267.62|269.97|268.17|269.42|267.62|0
1644348670000|2022-02-08 19:31:10|269.2|267.4|268.99|267.19|269.42|267.62|268.99|267.19|0
1644348680000|2022-02-08 19:31:20|268.77|266.97|268.77|266.97|268.77|266.97|268.55|266.75|0
1644348690000|2022-02-08 19:31:30|268.55|266.75|269.2|267.4|269.2|267.4|268.55|266.75|0
1644348700000|2022-02-08 19:31:40|269.1|267.3|268.12|266.32|269.1|267.3|268.12|266.32|0
1644348710000|2022-02-08 19:31:50|268.55|266.75|268.55|266.75|268.55|266.75|268.34|266.54|0
1644348720000|2022-02-08 19:32:00|268.34|266.54|268.77|266.97|268.77|266.97|268.34|266.54|0
1644348730000|2022-02-08 19:32:10|268.55|266.75|268.55|266.75|268.77|266.97|268.55|266.75|0
1644348740000|2022-02-08 19:32:20|268.77|266.97|269.2|267.4|269.2|267.4|268.77|266.97|0
1644348750000|2022-02-08 19:32:30|269.42|267.62|269.2|267.4|269.53|267.73|269.2|267.4|0
1644348760000|2022-02-08 19:32:40|269.64|267.84|269.64|267.84|269.85|268.05|269.64|267.84|0
1644348770000|2022-02-08 19:32:50|269.42|267.62|269.42|267.62|269.64|267.84|269.42|267.62|0
1644348780000|2022-02-08 19:33:00|269.64|267.84|270.07|268.27|270.51|268.71|269.64|267.84|0
1644348790000|2022-02-08 19:33:10|269.85|268.05|270.07|268.27|270.07|268.27|269.85|268.05|0
1644348800000|2022-02-08 19:33:20|269.64|267.84|269.64|267.84|269.85|268.05|269.64|267.84|0
1644348810000|2022-02-08 19:33:30|268.99|267.19|268.99|267.19|268.99|267.19|268.99|267.19|0
1644348820000|2022-02-08 19:33:40|268.77|266.97|268.34|266.54|268.77|266.97|268.34|266.54|0
1644348830000|2022-02-08 19:33:50|268.55|266.75|268.77|266.97|268.99|267.19|268.55|266.75|0
1644348840000|2022-02-08 19:34:00|268.99|267.19|268.77|266.97|268.99|267.19|268.77|266.97|0
1644348850000|2022-02-08 19:34:10|268.34|266.54|267.69|265.89|268.34|266.54|267.47|265.67|0
1644348860000|2022-02-08 19:34:20|267.47|265.67|267.25|265.45|267.47|265.67|267.25|265.45|0
1644348870000|2022-02-08 19:34:30|267.47|265.67|267.69|265.89|267.9|266.1|267.47|265.67|0
1644348880000|2022-02-08 19:34:40|267.47|265.67|267.69|265.89|267.9|266.1|267.47|265.67|0
1644348890000|2022-02-08 19:34:50|267.47|265.67|267.47|265.67|267.47|265.67|267.37|265.57|0
1644348900000|2022-02-08 19:35:00|267.37|265.57|267.25|265.45|267.47|265.67|267.25|265.45|0
1644348910000|2022-02-08 19:35:10|267.04|265.24|267.25|265.45|267.25|265.45|267.04|265.24|0
1644348920000|2022-02-08 19:35:20|267.04|265.24|267.47|265.67|267.47|265.67|267.04|265.24|0
1644348930000|2022-02-08 19:35:30|267.69|265.89|267.9|266.1|267.9|266.1|267.69|265.89|0
1644348940000|2022-02-08 19:35:40|267.69|265.89|267.9|266.1|267.9|266.1|267.69|265.89|0
1644348950000|2022-02-08 19:35:50|267.69|265.89|267.69|265.89|267.9|266.1|267.69|265.89|0
1644348960000|2022-02-08 19:36:00|267.9|266.1|266.82|265.02|267.9|266.1|266.82|265.02|0
1644348970000|2022-02-08 19:36:10|267.04|265.24|267.25|265.45|267.25|265.45|267.04|265.24|0
1644348980000|2022-02-08 19:36:20|267.04|265.24|267.04|265.24|267.25|265.45|267.04|265.24|0
1644348990000|2022-02-08 19:36:30|266.82|265.02|266.6|264.8|267.04|265.24|266.6|264.8|0
1644349000000|2022-02-08 19:36:40|266.82|265.02|267.04|265.24|267.04|265.24|266.82|265.02|0
1644349010000|2022-02-08 19:36:50|267.25|265.45|267.69|265.89|268.12|266.32|267.25|265.45|0
1644349020000|2022-02-08 19:37:00|267.9|266.1|267.47|265.67|267.9|266.1|267.47|265.67|0
1644349030000|2022-02-08 19:37:10|267.69|265.89|267.69|265.89|267.9|266.1|267.69|265.89|0
1644349040000|2022-02-08 19:37:20|267.9|266.1|267.9|266.1|268.12|266.32|267.9|266.1|0
1644349050000|2022-02-08 19:37:30|267.69|265.89|267.9|266.1|268.12|266.32|267.69|265.89|0
1644349060000|2022-02-08 19:37:40|268.12|266.32|270.07|268.27|270.29|268.49|268.12|266.32|0
1644349070000|2022-02-08 19:37:50|270.29|268.49|271.59|269.79|271.59|269.79|270.29|268.49|0
1644349080000|2022-02-08 19:38:00|270.72|268.92|271.81|270.01|271.81|270.01|270.72|268.92|0
1644349090000|2022-02-08 19:38:10|271.59|269.79|271.16|269.36|271.59|269.79|271.16|269.36|0
1644349100000|2022-02-08 19:38:20|271.37|269.57|271.37|269.57|271.59|269.79|271.16|269.36|0
1644349110000|2022-02-08 19:38:30|271.59|269.79|271.37|269.57|271.59|269.79|271.37|269.57|0
1644349120000|2022-02-08 19:38:40|272.03|270.23|272.03|270.23|272.24|270.44|272.03|270.23|0
1644349130000|2022-02-08 19:38:50|272.36|270.56|272.03|270.23|272.57|270.77|272.03|270.23|0
1644349140000|2022-02-08 19:39:00|272.24|270.44|273.55|271.75|273.99|272.19|272.24|270.44|0
1644349150000|2022-02-08 19:39:10|273.77|271.97|274.86|273.06|274.86|273.06|273.77|271.97|0
1644349160000|2022-02-08 19:39:20|274.64|272.84|273.99|272.19|274.64|272.84|273.99|272.19|0
1644349170000|2022-02-08 19:39:30|274.42|272.62|273.33|271.53|274.42|272.62|273.33|271.53|0
1644349180000|2022-02-08 19:39:40|273.99|272.19|274.42|272.62|274.42|272.62|273.77|271.97|0
1644349190000|2022-02-08 19:39:50|275.52|273.72|275.3|273.5|276.17|274.37|275.3|273.5|0
1644349200000|2022-02-08 19:40:00|275.08|273.28|273.77|271.97|275.08|273.28|273.77|271.97|0
1644349210000|2022-02-08 19:40:10|274.2|272.4|274.42|272.62|274.42|272.62|273.99|272.19|0
1644349220000|2022-02-08 19:40:20|274.1|272.3|274.42|272.62|274.64|272.84|274.1|272.3|0
1644349230000|2022-02-08 19:40:30|274.64|272.84|273.99|272.19|274.64|272.84|273.77|271.97|0
1644349240000|2022-02-08 19:40:40|273.77|271.97|272.9|271.1|273.77|271.97|272.68|270.88|0
1644349250000|2022-02-08 19:40:50|272.02|270.22|272.68|270.88|272.68|270.88|272.02|270.22|0
1644349260000|2022-02-08 19:41:00|272.9|271.1|272.68|270.88|272.9|271.1|272.68|270.88|0
1644349270000|2022-02-08 19:41:10|272.46|270.66|273.33|271.53|273.33|271.53|272.46|270.66|0
1644349280000|2022-02-08 19:41:20|273.11|271.31|272.9|271.1|273.11|271.31|272.68|270.88|0
1644349290000|2022-02-08 19:41:30|272.68|270.88|273.11|271.31|273.11|271.31|272.68|270.88|0
1644349300000|2022-02-08 19:41:40|273.33|271.53|274.42|272.62|274.42|272.62|273.11|271.31|0
1644349310000|2022-02-08 19:41:50|274.2|272.4|273.99|272.19|274.2|272.4|273.88|272.08|0
1644349320000|2022-02-08 19:42:00|273.55|271.75|274.2|272.4|274.2|272.4|273.55|271.75|0
1644349330000|2022-02-08 19:42:10|274.64|272.84|274.86|273.06|274.86|273.06|274.42|272.62|0
1644349340000|2022-02-08 19:42:20|274.64|272.84|274.42|272.62|274.64|272.84|274.2|272.4|0
1644349350000|2022-02-08 19:42:30|274.64|272.84|274.86|273.06|274.86|273.06|274.2|272.4|0
1644349360000|2022-02-08 19:42:40|274.97|273.17|275.08|273.28|275.08|273.28|274.86|273.06|0
1644349370000|2022-02-08 19:42:50|275.3|273.5|274.86|273.06|275.3|273.5|274.86|273.06|0
1644349380000|2022-02-08 19:43:00|274.64|272.84|275.3|273.5|275.3|273.5|274.64|272.84|0
1644349390000|2022-02-08 19:43:10|274.86|273.06|274.64|272.84|274.86|273.06|274.64|272.84|0
1644349400000|2022-02-08 19:43:20|274.86|273.06|274.64|272.84|275.3|273.5|274.64|272.84|0
1644349410000|2022-02-08 19:43:30|275.08|273.28|275.08|273.28|275.3|273.5|275.08|273.28|0
1644349420000|2022-02-08 19:43:40|275.3|273.5|275.73|273.93|275.73|273.93|275.08|273.28|0
1644349430000|2022-02-08 19:43:50|275.95|274.15|275.73|273.93|276.17|274.37|275.73|273.93|0
1644349440000|2022-02-08 19:44:00|275.51|273.71|275.08|273.28|275.51|273.71|275.08|273.28|0
1644349450000|2022-02-08 19:44:10|274.42|272.62|273.98|272.18|274.42|272.62|273.98|272.18|0
1644349460000|2022-02-08 19:44:20|274.2|272.4|274.2|272.4|274.2|272.4|273.66|271.86|0
1644349470000|2022-02-08 19:44:30|274.32|272.52|274.64|272.84|274.64|272.84|274.32|272.52|0
1644349480000|2022-02-08 19:44:40|274.42|272.62|274.2|272.4|274.42|272.62|274.2|272.4|0
1644349490000|2022-02-08 19:44:50|274.42|272.62|273.33|271.53|274.42|272.62|273.33|271.53|0
1644349500000|2022-02-08 19:45:00|274.2|272.4|274.42|272.62|274.42|272.62|274.2|272.4|0
1644349510000|2022-02-08 19:45:10|273.88|272.08|273.77|271.97|273.88|272.08|273.55|271.75|0
1644349520000|2022-02-08 19:45:20|273.11|271.31|272.68|270.88|273.11|271.31|272.46|270.66|0
1644349530000|2022-02-08 19:45:30|273.11|271.31|272.24|270.44|273.11|271.31|272.24|270.44|0
1644349540000|2022-02-08 19:45:40|272.46|270.66|272.46|270.66|272.68|270.88|272.46|270.66|0
1644349550000|2022-02-08 19:45:50|272.24|270.44|272.68|270.88|272.68|270.88|272.24|270.44|0
1644349560000|2022-02-08 19:46:00|273.11|271.31|273.55|271.75|273.66|271.86|273.11|271.31|0
1644349570000|2022-02-08 19:46:10|273.33|271.53|273.55|271.75|273.55|271.75|273.33|271.53|0
1644349580000|2022-02-08 19:46:20|273.33|271.53|273.33|271.53|273.77|271.97|273.33|271.53|0
1644349590000|2022-02-08 19:46:30|273.77|271.97|273.88|272.08|273.98|272.18|273.77|271.97|0
1644349600000|2022-02-08 19:46:40|273.98|272.18|273.98|272.18|274.2|272.4|273.98|272.18|0
1644349610000|2022-02-08 19:46:50|274.2|272.4|274.2|272.4|274.2|272.4|273.98|272.18|0
1644349620000|2022-02-08 19:47:00|274.42|272.62|274.42|272.62|274.42|272.62|274.42|272.62|0
1644349630000|2022-02-08 19:47:10|275.51|273.71|275.51|273.71|275.51|273.71|275.29|273.49|0
1644349640000|2022-02-08 19:47:20|276.83|275.03|275.95|274.15|276.83|275.03|275.95|274.15|0
1644349650000|2022-02-08 19:47:30|276.17|274.37|275.29|273.49|276.17|274.37|275.29|273.49|0
1644349660000|2022-02-08 19:47:40|275.08|273.28|275.29|273.49|275.29|273.49|275.08|273.28|0
1644349670000|2022-02-08 19:47:50|275.08|273.28|274.86|273.06|275.29|273.49|274.86|273.06|0
1644349680000|2022-02-08 19:48:00|275.08|273.28|274.75|272.95|275.08|273.28|274.64|272.84|0
1644349690000|2022-02-08 19:48:10|275.08|273.28|274.86|273.06|275.08|273.28|274.86|273.06|0
1644349700000|2022-02-08 19:48:20|275.29|273.49|276.17|274.37|276.17|274.37|275.29|273.49|0
1644349710000|2022-02-08 19:48:30|276.39|274.59|276.17|274.37|276.39|274.59|276.17|274.37|0
1644349720000|2022-02-08 19:48:40|276.39|274.59|277.26|275.46|277.26|275.46|276.39|274.59|0
1644349730000|2022-02-08 19:48:50|276.82|275.02|276.61|274.81|276.82|275.02|275.95|274.15|0
1644349740000|2022-02-08 19:49:00|276.39|274.59|275.95|274.15|276.39|274.59|275.95|274.15|0
1644349750000|2022-02-08 19:49:10|276.17|274.37|275.51|273.71|276.17|274.37|275.51|273.71|0
1644349760000|2022-02-08 19:49:20|275.73|273.93|275.29|273.49|275.73|273.93|275.07|273.27|0
1644349770000|2022-02-08 19:49:30|275.07|273.27|275.29|273.49|275.29|273.49|275.07|273.27|0
1644349780000|2022-02-08 19:49:40|275.07|273.27|273.98|272.18|275.07|273.27|273.98|272.18|0
1644349790000|2022-02-08 19:49:50|274.1|272.3|273.98|272.18|274.2|272.4|273.98|272.18|0
1644349800000|2022-02-08 19:50:00|273.76|271.96|273.98|272.18|273.98|272.18|273.76|271.96|0
1644349810000|2022-02-08 19:50:10|274.42|272.62|273.98|272.18|274.64|272.84|273.98|272.18|0
1644349820000|2022-02-08 19:50:20|273.11|271.31|273.11|271.31|273.33|271.53|272.89|271.09|0
1644349830000|2022-02-08 19:50:30|272.24|270.44|272.02|270.22|272.24|270.44|272.02|270.22|0
1644349840000|2022-02-08 19:50:40|272.24|270.44|272.02|270.22|272.46|270.66|272.02|270.22|0
1644349850000|2022-02-08 19:50:50|272.24|270.44|272.13|270.33|272.24|270.44|272.13|270.33|0
1644349860000|2022-02-08 19:51:00|272.02|270.22|270.72|268.92|272.02|270.22|270.72|268.92|0
1644349870000|2022-02-08 19:51:10|270.5|268.7|270.93|269.13|270.93|269.13|270.5|268.7|0
1644349880000|2022-02-08 19:51:20|270.72|268.92|270.5|268.7|270.72|268.92|270.5|268.7|0
1644349890000|2022-02-08 19:51:30|270.72|268.92|270.28|268.48|270.72|268.92|270.28|268.48|0
1644349900000|2022-02-08 19:51:40|270.06|268.26|270.5|268.7|270.5|268.7|270.06|268.26|0
1644349910000|2022-02-08 19:51:50|270.39|268.59|270.28|268.48|270.39|268.59|270.28|268.48|0
1644349920000|2022-02-08 19:52:00|270.5|268.7|270.93|269.13|270.93|269.13|270.5|268.7|0
1644349930000|2022-02-08 19:52:10|271.15|269.35|270.93|269.13|271.15|269.35|270.93|269.13|0
1644349940000|2022-02-08 19:52:20|271.15|269.35|271.58|269.78|271.58|269.78|271.15|269.35|0
1644349950000|2022-02-08 19:52:30|271.37|269.57|271.15|269.35|271.37|269.57|271.15|269.35|0
1644349960000|2022-02-08 19:52:40|271.37|269.57|270.93|269.13|271.37|269.57|270.5|268.7|0
1644349970000|2022-02-08 19:52:50|271.15|269.35|271.15|269.35|271.15|269.35|271.15|269.35|0
1644349980000|2022-02-08 19:53:00|271.37|269.57|272.02|270.22|272.02|270.22|271.37|269.57|0
1644349990000|2022-02-08 19:53:10|272.46|270.66|272.46|270.66|272.46|270.66|272.24|270.44|0
1644350000000|2022-02-08 19:53:20|272.67|270.87|272.46|270.66|272.67|270.87|272.46|270.66|0
1644350010000|2022-02-08 19:53:30|272.57|270.77|272.67|270.87|272.67|270.87|272.46|270.66|0
1644350020000|2022-02-08 19:53:40|272.89|271.09|273.11|271.31|273.33|271.53|272.89|271.09|0
1644350030000|2022-02-08 19:53:50|272.79|270.99|272.67|270.87|272.89|271.09|272.67|270.87|0
1644350040000|2022-02-08 19:54:00|272.45|270.65|272.45|270.65|272.45|270.65|272.45|270.65|0
1644350050000|2022-02-08 19:54:10|272.24|270.44|271.8|270|272.24|270.44|271.8|270|0
1644350060000|2022-02-08 19:54:20|271.58|269.78|271.37|269.57|271.7|269.9|271.37|269.57|0
1644350070000|2022-02-08 19:54:30|271.15|269.35|270.93|269.13|271.15|269.35|270.93|269.13|0
1644350080000|2022-02-08 19:54:40|270.5|268.7|270.39|268.59|270.5|268.7|270.28|268.48|0
1644350090000|2022-02-08 19:54:50|270.06|268.26|270.06|268.26|270.06|268.26|270.06|268.26|0
1644350100000|2022-02-08 19:55:00|270.28|268.48|270.28|268.48|270.28|268.48|270.06|268.26|0
1644350110000|2022-02-08 19:55:10|270.06|268.26|270.71|268.91|270.71|268.91|270.06|268.26|0
1644350120000|2022-02-08 19:55:20|270.93|269.13|270.93|269.13|270.93|269.13|270.93|269.13|0
1644350130000|2022-02-08 19:55:30|270.71|268.91|270.28|268.48|270.71|268.91|270.28|268.48|0
1644350140000|2022-02-08 19:55:40|270.71|268.91|270.28|268.48|270.71|268.91|270.28|268.48|0
1644350150000|2022-02-08 19:55:50|270.06|268.26|270.06|268.26|270.28|268.48|270.06|268.26|0
1644350160000|2022-02-08 19:56:00|270.5|268.7|270.5|268.7|270.5|268.7|270.5|268.7|0
1644350170000|2022-02-08 19:56:10|270.71|268.91|270.06|268.26|270.71|268.91|270.06|268.26|0
1644350180000|2022-02-08 19:56:20|270.28|268.48|270.28|268.48|270.5|268.7|270.28|268.48|0
1644350190000|2022-02-08 19:56:30|270.06|268.26|270.06|268.26|270.06|268.26|270.06|268.26|0
1644350200000|2022-02-08 19:56:40|270.28|268.48|270.06|268.26|270.28|268.48|270.06|268.26|0
1644350220000|2022-02-08 19:57:00|270.28|268.48|270.71|268.91|270.71|268.91|270.28|268.48|0
1644350230000|2022-02-08 19:57:10|270.06|268.26|270.06|268.26|270.06|268.26|270.06|268.26|0
1644350240000|2022-02-08 19:57:20|270.28|268.48|270.5|268.7|270.5|268.7|270.28|268.48|0
1644350250000|2022-02-08 19:57:30|271.15|269.35|271.15|269.35|271.15|269.35|270.93|269.13|0
1644350260000|2022-02-08 19:57:40|271.37|269.57|271.58|269.78|271.58|269.78|271.37|269.57|0
1644350270000|2022-02-08 19:57:50|272.67|270.87|272.24|270.44|272.89|271.09|272.24|270.44|0
1644350280000|2022-02-08 19:58:00|272.89|271.09|272.89|271.09|273.11|271.31|272.67|270.87|0
1644350290000|2022-02-08 19:58:10|273.76|271.96|273.98|272.18|274.42|272.62|273.76|271.96|0
1644350300000|2022-02-08 19:58:20|274.2|272.4|274.2|272.4|274.42|272.62|274.2|272.4|0
1644350310000|2022-02-08 19:58:30|273.98|272.18|274.42|272.62|274.63|272.83|273.98|272.18|0
1644350320000|2022-02-08 19:58:40|273.98|272.18|274.2|272.4|274.2|272.4|273.98|272.18|0
1644350330000|2022-02-08 19:58:50|273.98|272.18|273.76|271.96|273.98|272.18|273.76|271.96|0
1644350340000|2022-02-08 19:59:00|273.32|271.52|272.67|270.87|273.32|271.52|272.45|270.65|0
1644350350000|2022-02-08 19:59:10|272.23|270.43|272.45|270.65|272.67|270.87|272.23|270.43|0
1644350360000|2022-02-08 19:59:20|272.67|270.87|272.89|271.09|272.89|271.09|272.45|270.65|0
1644350370000|2022-02-08 19:59:30|273|271.2|272.45|270.65|273|271.2|272.45|270.65|0
1644350380000|2022-02-08 19:59:40|272.89|271.09|273.11|271.31|273.11|271.31|272.89|271.09|0
1644350390000|2022-02-08 19:59:50|273.32|271.52|273.11|271.31|273.32|271.52|273.11|271.31|0
1644350400000|2022-02-08 20:00:00|272.89|271.09|275.07|273.27|275.07|273.27|272.89|271.09|0
1644350410000|2022-02-08 20:00:10|274.85|273.05|275.07|273.27|275.07|273.27|274.41|272.61|0
1644350420000|2022-02-08 20:00:20|275.29|273.49|275.29|273.49|275.51|273.71|274.85|273.05|0
1644350430000|2022-02-08 20:00:30|275.07|273.27|274.41|272.61|275.07|273.27|274.41|272.61|0
1644350440000|2022-02-08 20:00:40|274.09|272.29|274.2|272.4|274.41|272.61|274.09|272.29|0
1644350450000|2022-02-08 20:00:50|274.63|272.83|274.2|272.4|274.63|272.83|274.2|272.4|0
1644350460000|2022-02-08 20:01:00|274.63|272.83|274.41|272.61|274.63|272.83|274.2|272.4|0
1644350470000|2022-02-08 20:01:10|273.76|271.96|273.76|271.96|274.09|272.29|273.76|271.96|0
1644350480000|2022-02-08 20:01:20|273.11|271.31|273.76|271.96|273.76|271.96|273.11|271.31|0
1644350490000|2022-02-08 20:01:30|273.54|271.74|274.53|272.73|274.53|272.73|273.54|271.74|0
1644350500000|2022-02-08 20:01:40|274.63|272.83|274.85|273.05|274.85|273.05|274.63|272.83|0
1644350510000|2022-02-08 20:01:50|275.51|273.71|275.51|273.71|275.94|274.14|275.51|273.71|0
1644350520000|2022-02-08 20:02:00|275.07|273.27|274.41|272.61|275.07|273.27|274.2|272.4|0
1644350530000|2022-02-08 20:02:10|274.63|272.83|274.41|272.61|274.63|272.83|274.41|272.61|0
1644350540000|2022-02-08 20:02:20|275.29|273.49|274.85|273.05|275.29|273.49|274.85|273.05|0
1644350550000|2022-02-08 20:02:30|275.07|273.27|275.72|273.92|275.72|273.92|275.07|273.27|0
1644350560000|2022-02-08 20:02:40|275.51|273.71|276.38|274.58|276.38|274.58|275.51|273.71|0
1644350570000|2022-02-08 20:02:50|276.82|275.02|277.26|275.46|277.91|276.11|276.82|275.02|0
1644350580000|2022-02-08 20:03:00|277.48|275.68|276.16|274.36|277.48|275.68|276.16|274.36|0
1644350590000|2022-02-08 20:03:10|276.38|274.58|275.18|273.38|276.38|274.58|275.07|273.27|0
1644350600000|2022-02-08 20:03:20|275.29|273.49|275.29|273.49|275.72|273.92|275.29|273.49|0
1644350610000|2022-02-08 20:03:30|275.72|273.92|275.07|273.27|275.72|273.92|275.07|273.27|0
1644350620000|2022-02-08 20:03:40|275.29|273.49|275.29|273.49|275.51|273.71|275.29|273.49|0
1644350630000|2022-02-08 20:03:50|273.98|272.18|273.54|271.74|273.98|272.18|273.54|271.74|0
1644350640000|2022-02-08 20:04:00|273.32|271.52|272.45|270.65|273.32|271.52|272.45|270.65|0
1644350650000|2022-02-08 20:04:10|272.35|270.55|271.04|269.24|272.35|270.55|271.04|269.24|0
1644350660000|2022-02-08 20:04:20|270.93|269.13|271.58|269.78|271.58|269.78|270.93|269.13|0
1644350670000|2022-02-08 20:04:30|271.91|270.11|271.26|269.46|272.23|270.43|271.26|269.46|0
1644350680000|2022-02-08 20:04:40|271.58|269.78|271.36|269.56|271.58|269.78|271.36|269.56|0
1644350690000|2022-02-08 20:04:50|271.04|269.24|272.01|270.21|272.01|270.21|271.04|269.24|0
1644350700000|2022-02-08 20:05:00|271.8|270|272.23|270.43|272.45|270.65|271.8|270|0
1644350710000|2022-02-08 20:05:10|272.01|270.21|270.93|269.13|272.01|270.21|270.93|269.13|0
1644350720000|2022-02-08 20:05:20|271.14|269.34|270.93|269.13|271.14|269.34|270.49|268.69|0
1644350730000|2022-02-08 20:05:30|271.36|269.56|271.8|270|272.01|270.21|271.36|269.56|0
1644350740000|2022-02-08 20:05:40|271.58|269.78|271.14|269.34|271.58|269.78|271.14|269.34|0
1644350750000|2022-02-08 20:05:50|271.36|269.56|272.01|270.21|272.01|270.21|271.36|269.56|0
1644350760000|2022-02-08 20:06:00|272.23|270.43|273.1|271.3|273.1|271.3|272.01|270.21|0
1644350770000|2022-02-08 20:06:10|273.32|271.52|272.67|270.87|273.32|271.52|272.45|270.65|0
1644350780000|2022-02-08 20:06:20|273.1|271.3|273.54|271.74|273.54|271.74|272.89|271.09|0
1644350790000|2022-02-08 20:06:30|273.87|272.07|273.1|271.3|273.87|272.07|273.1|271.3|0
1644350800000|2022-02-08 20:06:40|273.54|271.74|273.54|271.74|273.54|271.74|273.32|271.52|0
1644350810000|2022-02-08 20:06:50|273.98|272.18|273.76|271.96|273.98|272.18|273.76|271.96|0
1644350820000|2022-02-08 20:07:00|273.54|271.74|274.19|272.39|274.19|272.39|273.54|271.74|0
1644350830000|2022-02-08 20:07:10|274.09|272.29|274.41|272.61|274.53|272.73|274.09|272.29|0
1644350840000|2022-02-08 20:07:20|274.53|272.73|273.98|272.18|274.63|272.83|273.98|272.18|0
1644350850000|2022-02-08 20:07:30|273.1|271.3|273.1|271.3|273.1|271.3|272.88|271.08|0
1644350860000|2022-02-08 20:07:40|273.22|271.42|273.1|271.3|273.22|271.42|273.1|271.3|0
1644350870000|2022-02-08 20:07:50|272.88|271.08|272.67|270.87|272.88|271.08|272.67|270.87|0
1644350880000|2022-02-08 20:08:00|272.45|270.65|272.23|270.43|272.67|270.87|272.23|270.43|0
1644350890000|2022-02-08 20:08:10|272.67|270.87|273.54|271.74|273.54|271.74|272.67|270.87|0
1644350900000|2022-02-08 20:08:20|273.76|271.96|273.76|271.96|273.76|271.96|273.1|271.3|0
1644350910000|2022-02-08 20:08:30|273.54|271.74|273.32|271.52|273.54|271.74|273.32|271.52|0
1644350920000|2022-02-08 20:08:40|273.87|272.07|273.54|271.74|273.87|272.07|273.54|271.74|0
1644350930000|2022-02-08 20:08:50|273.32|271.52|273.87|272.07|273.97|272.17|273.32|271.52|0
1644350940000|2022-02-08 20:09:00|273.76|271.96|272.45|270.65|273.76|271.96|272.45|270.65|0
1644350950000|2022-02-08 20:09:10|272.23|270.43|272.45|270.65|272.67|270.87|272.23|270.43|0
1644350960000|2022-02-08 20:09:20|272.23|270.43|272.23|270.43|272.45|270.65|272.23|270.43|0
1644350970000|2022-02-08 20:09:30|272.01|270.21|272.23|270.43|272.23|270.43|271.8|270|0
1644350980000|2022-02-08 20:09:40|271.8|270|269.19|267.39|271.8|270|269.19|267.39|0
1644350990000|2022-02-08 20:09:50|269.41|267.61|269.62|267.82|269.62|267.82|269.41|267.61|0
1644351000000|2022-02-08 20:10:00|269.84|268.04|270.06|268.26|270.06|268.26|269.62|267.82|0
1644351010000|2022-02-08 20:10:10|269.62|267.82|268.32|266.52|269.62|267.82|267.46|265.66|0
1644351020000|2022-02-08 20:10:20|268.1|266.3|268.32|266.52|268.32|266.52|268.1|266.3|0
1644351030000|2022-02-08 20:10:30|268.65|266.85|267.02|265.22|268.65|266.85|267.02|265.22|0
1644351040000|2022-02-08 20:10:40|266.49|264.69|265.73|263.93|266.59|264.79|265.73|263.93|0
1644351050000|2022-02-08 20:10:50|265.51|263.71|265.73|263.93|265.73|263.93|265.51|263.71|0
1644351060000|2022-02-08 20:11:00|264.43|262.63|263.35|261.55|264.43|262.63|263.35|261.55|0
1644351070000|2022-02-08 20:11:10|262.71|260.91|262.92|261.12|263.35|261.55|262.71|260.91|0
1644351090000|2022-02-08 20:11:30|263.14|261.34|262.71|260.91|263.14|261.34|262.71|260.91|0
1644351100000|2022-02-08 20:11:40|262.92|261.12|262.49|260.69|262.92|261.12|262.49|260.69|0
1644351110000|2022-02-08 20:11:50|261.85|260.05|261.63|259.83|262.06|260.26|261.63|259.83|0
1644351120000|2022-02-08 20:12:00|260.99|259.19|260.13|258.33|260.99|259.19|260.13|258.33|0
1644351130000|2022-02-08 20:12:10|259.49|257.69|260.56|258.76|260.56|258.76|259.49|257.69|0
1644351140000|2022-02-08 20:12:20|260.35|258.55|260.56|258.76|260.56|258.76|260.35|258.55|0
1644351150000|2022-02-08 20:12:30|260.35|258.55|260.13|258.33|260.35|258.55|259.92|258.12|0
1644351160000|2022-02-08 20:12:40|259.16|257.36|259.38|257.58|259.59|257.79|259.16|257.36|0
1644351170000|2022-02-08 20:12:50|258.95|257.15|259.16|257.36|259.16|257.36|258.95|257.15|0
1644351180000|2022-02-08 20:13:00|258.73|256.93|259.38|257.58|259.38|257.58|258.73|256.93|0
1644351190000|2022-02-08 20:13:10|258.73|256.93|258.84|257.04|258.95|257.15|258.73|256.93|0
1644351200000|2022-02-08 20:13:20|259.16|257.36|259.38|257.58|259.38|257.58|258.95|257.15|0
1644351210000|2022-02-08 20:13:30|259.16|257.36|258.09|256.29|259.16|257.36|258.09|256.29|0
1644351220000|2022-02-08 20:13:40|258.52|256.72|258.52|256.72|258.52|256.72|258.52|256.72|0
1644351230000|2022-02-08 20:13:50|258.3|256.5|258.3|256.5|258.52|256.72|258.3|256.5|0
1644351240000|2022-02-08 20:14:00|257.44|255.64|257.44|255.64|257.66|255.86|257.44|255.64|0
1644351250000|2022-02-08 20:14:10|257.01|255.21|257.66|255.86|257.66|255.86|257.01|255.21|0
1644351260000|2022-02-08 20:14:20|257.44|255.64|257.87|256.07|257.87|256.07|257.44|255.64|0
1644351270000|2022-02-08 20:14:30|257.44|255.64|257.66|255.86|257.87|256.07|257.44|255.64|0
1644351280000|2022-02-08 20:14:40|257.44|255.64|256.8|255|257.44|255.64|256.15|254.35|0
1644351290000|2022-02-08 20:14:50|257.23|255.43|256.8|255|257.23|255.43|256.8|255|0
1644351300000|2022-02-08 20:15:00|256.91|255.11|256.8|255|257.01|255.21|256.8|255|0
1644351310000|2022-02-08 20:15:10|257.01|255.21|256.8|255|257.22|255.42|256.8|255|0
1644351320000|2022-02-08 20:15:20|255.72|253.92|254.98|253.18|255.72|253.92|254.86|253.06|0
1644351330000|2022-02-08 20:15:30|255.08|253.28|254.86|253.06|255.08|253.28|254.65|252.85|0
1644351340000|2022-02-08 20:15:40|254.65|252.85|254.98|253.18|255.08|253.28|254.65|252.85|0
1644351350000|2022-02-08 20:15:50|254.86|253.06|254.86|253.06|255.08|253.28|254.86|253.06|0
1644351360000|2022-02-08 20:16:00|255.08|253.28|254.65|252.85|255.08|253.28|254.65|252.85|0
1644351370000|2022-02-08 20:16:10|254.86|253.06|254.65|252.85|254.86|253.06|254.65|252.85|0
1644351380000|2022-02-08 20:16:20|254.44|252.64|254.01|252.21|254.44|252.64|254.01|252.21|0
1644351390000|2022-02-08 20:16:30|254.22|252.42|254.86|253.06|254.86|253.06|254.01|252.21|0
1644351400000|2022-02-08 20:16:40|254.65|252.85|254.76|252.96|254.86|253.06|254.65|252.85|0
1644351410000|2022-02-08 20:16:50|256.26|254.46|256.48|254.68|256.58|254.78|256.15|254.35|0
1644351420000|2022-02-08 20:17:00|256.15|254.35|255.72|253.92|256.15|254.35|255.72|253.92|0
1644351430000|2022-02-08 20:17:10|256.79|254.99|257.65|255.85|257.65|255.85|256.58|254.78|0
1644351440000|2022-02-08 20:17:20|257.44|255.64|257.65|255.85|257.87|256.07|257.44|255.64|0
1644351450000|2022-02-08 20:17:30|257.87|256.07|257.65|255.85|257.87|256.07|257.55|255.75|0
1644351460000|2022-02-08 20:17:40|258.08|256.28|257.65|255.85|258.08|256.28|257.65|255.85|0
1644351470000|2022-02-08 20:17:50|257.22|255.42|257.44|255.64|257.44|255.64|257.22|255.42|0
1644351480000|2022-02-08 20:18:00|257.65|255.85|256.36|254.56|257.65|255.85|256.36|254.56|0
1644351490000|2022-02-08 20:18:10|256.58|254.78|256.15|254.35|257.01|255.21|256.15|254.35|0
1644351500000|2022-02-08 20:18:20|256.36|254.56|254.86|253.06|256.36|254.56|254.86|253.06|0
1644351510000|2022-02-08 20:18:30|254.65|252.85|254.44|252.64|254.65|252.85|254.22|252.42|0
1644351520000|2022-02-08 20:18:40|253.79|251.99|254.65|252.85|254.65|252.85|253.79|251.99|0
1644351530000|2022-02-08 20:18:50|254.44|252.64|254.22|252.42|254.44|252.64|254.22|252.42|0
1644351540000|2022-02-08 20:19:00|254.44|252.64|254.86|253.06|255.08|253.28|254.44|252.64|0
1644351550000|2022-02-08 20:19:10|254.65|252.85|255.08|253.28|255.29|253.49|254.65|252.85|0
1644351560000|2022-02-08 20:19:20|254.65|252.85|255.29|253.49|255.29|253.49|254.65|252.85|0
1644351570000|2022-02-08 20:19:30|255.51|253.71|255.29|253.49|255.72|253.92|255.29|253.49|0
1644351580000|2022-02-08 20:19:40|255.62|253.82|255.19|253.39|255.62|253.82|255.19|253.39|0
1644351590000|2022-02-08 20:19:50|255.08|253.28|255.29|253.49|255.29|253.49|255.08|253.28|0
1644351600000|2022-02-08 20:20:00|256.15|254.35|255.51|253.71|256.15|254.35|255.29|253.49|0
1644351610000|2022-02-08 20:20:10|255.72|253.92|255.51|253.71|255.72|253.92|255.29|253.49|0
1644351620000|2022-02-08 20:20:20|255.08|253.28|255.29|253.49|255.29|253.49|254.86|253.06|0
1644351630000|2022-02-08 20:20:30|255.51|253.71|255.62|253.82|255.62|253.82|255.29|253.49|0
1644351640000|2022-02-08 20:20:40|255.29|253.49|255.29|253.49|255.29|253.49|255.08|253.28|0
1644351650000|2022-02-08 20:20:50|256.15|254.35|257.01|255.21|257.44|255.64|256.15|254.35|0
1644351660000|2022-02-08 20:21:00|257.22|255.42|257.01|255.21|257.22|255.42|256.79|254.99|0
1644351670000|2022-02-08 20:21:10|257.87|256.07|259.16|257.36|259.16|257.36|257.87|256.07|0
1644351680000|2022-02-08 20:21:20|258.3|256.5|258.41|256.61|258.41|256.61|258.08|256.28|0
1644351690000|2022-02-08 20:21:30|258.51|256.71|258.51|256.71|258.51|256.71|258.3|256.5|0
1644351700000|2022-02-08 20:21:40|258.73|256.93|258.94|257.14|258.94|257.14|258.3|256.5|0
1644351710000|2022-02-08 20:21:50|258.73|256.93|258.51|256.71|259.16|257.36|258.51|256.71|0
1644351720000|2022-02-08 20:22:00|258.73|256.93|257.01|255.21|258.73|256.93|257.01|255.21|0
1644351730000|2022-02-08 20:22:10|257.22|255.42|257.44|255.64|257.44|255.64|257.01|255.21|0
1644351740000|2022-02-08 20:22:20|257.65|255.85|257.01|255.21|257.65|255.85|257.01|255.21|0
1644351750000|2022-02-08 20:22:30|256.79|254.99|257.44|255.64|257.44|255.64|256.79|254.99|0
1644351760000|2022-02-08 20:22:40|258.08|256.28|257.65|255.85|258.08|256.28|257.65|255.85|0
1644351770000|2022-02-08 20:22:50|257.44|255.64|257.22|255.42|257.44|255.64|257.22|255.42|0
1644351780000|2022-02-08 20:23:00|257.44|255.64|257.87|256.07|258.08|256.28|257.44|255.64|0
1644351790000|2022-02-08 20:23:10|257.76|255.96|257.87|256.07|257.87|256.07|257.76|255.96|0
1644351800000|2022-02-08 20:23:20|257.76|255.96|257.44|255.64|257.76|255.96|257.44|255.64|0
1644351810000|2022-02-08 20:23:30|257.22|255.42|257.65|255.85|257.87|256.07|257.22|255.42|0
1644351820000|2022-02-08 20:23:40|257.87|256.07|258.73|256.93|258.73|256.93|257.65|255.85|0
1644351830000|2022-02-08 20:23:50|258.62|256.82|258.51|256.71|258.62|256.82|258.3|256.5|0
1644351840000|2022-02-08 20:24:00|257.87|256.07|257.44|255.64|258.3|256.5|257.44|255.64|0
1644351850000|2022-02-08 20:24:10|257.87|256.07|258.3|256.5|258.3|256.5|257.65|255.85|0
1644351860000|2022-02-08 20:24:20|258.08|256.28|257.98|256.18|258.08|256.28|257.87|256.07|0
1644351870000|2022-02-08 20:24:30|258.3|256.5|258.3|256.5|258.3|256.5|257.87|256.07|0
1644351880000|2022-02-08 20:24:40|258.51|256.71|258.51|256.71|258.51|256.71|258.3|256.5|0
1644351890000|2022-02-08 20:24:50|258.3|256.5|257.87|256.07|258.3|256.5|257.87|256.07|0
1644351900000|2022-02-08 20:25:00|257.65|255.85|257.65|255.85|257.65|255.85|257.44|255.64|0
1644351910000|2022-02-08 20:25:10|258.3|256.5|258.3|256.5|258.51|256.71|258.3|256.5|0
1644351920000|2022-02-08 20:25:20|258.51|256.71|260.24|258.44|260.24|258.44|258.51|256.71|0
1644351930000|2022-02-08 20:25:30|260.88|259.08|260.45|258.65|260.88|259.08|260.24|258.44|0
1644351940000|2022-02-08 20:25:40|260.24|258.44|260.24|258.44|260.67|258.87|260.24|258.44|0
1644351950000|2022-02-08 20:25:50|259.59|257.79|259.16|257.36|259.8|258|259.16|257.36|0
1644351960000|2022-02-08 20:26:00|258.94|257.14|259.48|257.68|259.59|257.79|258.94|257.14|0
1644351970000|2022-02-08 20:26:10|260.67|258.87|260.88|259.08|261.32|259.52|260.67|258.87|0
1644351980000|2022-02-08 20:26:20|261.1|259.3|261.32|259.52|261.32|259.52|261.1|259.3|0
1644351990000|2022-02-08 20:26:30|260.88|259.08|261.1|259.3|261.1|259.3|260.67|258.87|0
1644352000000|2022-02-08 20:26:40|261|259.2|259.59|257.79|261|259.2|259.59|257.79|0
1644352010000|2022-02-08 20:26:50|260.02|258.22|259.27|257.47|260.02|258.22|259.27|257.47|0
1644352020000|2022-02-08 20:27:00|258.51|256.71|259.27|257.47|259.27|257.47|258.51|256.71|0
1644352030000|2022-02-08 20:27:10|259.37|257.57|259.59|257.79|259.59|257.79|259.37|257.57|0
1644352040000|2022-02-08 20:27:20|259.37|257.57|259.59|257.79|259.8|258|259.37|257.57|0
1644352050000|2022-02-08 20:27:30|259.8|258|259.8|258|259.8|258|259.59|257.79|0
1644352060000|2022-02-08 20:27:40|259.59|257.79|259.8|258|259.8|258|259.59|257.79|0
1644352070000|2022-02-08 20:27:50|260.02|258.22|259.8|258|260.02|258.22|259.8|258|0
1644352080000|2022-02-08 20:28:00|260.23|258.43|260.23|258.43|260.23|258.43|259.59|257.79|0
1644352090000|2022-02-08 20:28:10|260.88|259.08|260.67|258.87|261.96|260.16|260.67|258.87|0
1644352100000|2022-02-08 20:28:20|260.45|258.65|260.02|258.22|260.45|258.65|259.8|258|0
1644352110000|2022-02-08 20:28:30|260.67|258.87|261.31|259.51|261.53|259.73|260.67|258.87|0
1644352120000|2022-02-08 20:28:40|261.1|259.3|261.31|259.51|261.53|259.73|261.1|259.3|0
1644352130000|2022-02-08 20:28:50|261.1|259.3|261.53|259.73|261.53|259.73|261.1|259.3|0
1644352140000|2022-02-08 20:29:00|261.31|259.51|261.1|259.3|261.31|259.51|260.88|259.08|0
1644352150000|2022-02-08 20:29:10|261.31|259.51|261.31|259.51|261.53|259.73|261.31|259.51|0
1644352160000|2022-02-08 20:29:20|261.53|259.73|261.75|259.95|261.96|260.16|261.53|259.73|0
1644352170000|2022-02-08 20:29:30|261.31|259.51|260.45|258.65|261.31|259.51|260.45|258.65|0
1644352180000|2022-02-08 20:29:40|260.23|258.43|260.23|258.43|260.45|258.65|260.23|258.43|0
1644352190000|2022-02-08 20:29:50|260.02|258.22|260.02|258.22|260.02|258.22|260.02|258.22|0
1644352200000|2022-02-08 20:30:00|259.37|257.57|258.72|256.92|259.37|257.57|258.08|256.28|0
1644352210000|2022-02-08 20:30:10|258.29|256.49|257.86|256.06|258.51|256.71|257.86|256.06|0
1644352220000|2022-02-08 20:30:20|258.08|256.28|258.94|257.14|258.94|257.14|258.08|256.28|0
1644352230000|2022-02-08 20:30:30|259.16|257.36|259.59|257.79|259.59|257.79|259.16|257.36|0
1644352240000|2022-02-08 20:30:40|260.23|258.43|258.94|257.14|260.23|258.43|258.94|257.14|0
1644352250000|2022-02-08 20:30:50|258.62|256.82|258.08|256.28|258.94|257.14|258.08|256.28|0
1644352260000|2022-02-08 20:31:00|257.86|256.06|257.65|255.85|257.86|256.06|257.43|255.63|0
1644352270000|2022-02-08 20:31:10|257.86|256.06|257.86|256.06|257.86|256.06|257.43|255.63|0
1644352280000|2022-02-08 20:31:20|257.65|255.85|257.86|256.06|257.86|256.06|257.43|255.63|0
1644352290000|2022-02-08 20:31:30|258.08|256.28|257.86|256.06|258.08|256.28|257.54|255.74|0
1644352300000|2022-02-08 20:31:40|257.65|255.85|257.86|256.06|257.86|256.06|257.65|255.85|0
1644352310000|2022-02-08 20:31:50|257.65|255.85|257.86|256.06|258.08|256.28|257.65|255.85|0
1644352320000|2022-02-08 20:32:00|258.08|256.28|258.29|256.49|258.29|256.49|258.08|256.28|0
1644352330000|2022-02-08 20:32:10|258.51|256.71|258.08|256.28|258.51|256.71|258.08|256.28|0
1644352340000|2022-02-08 20:32:20|257.22|255.42|256.36|254.56|257.22|255.42|256.14|254.34|0
1644352350000|2022-02-08 20:32:30|256.79|254.99|256.36|254.56|256.79|254.99|256.14|254.34|0
1644352360000|2022-02-08 20:32:40|256.14|254.34|255.71|253.91|256.14|254.34|255.71|253.91|0
1644352370000|2022-02-08 20:32:50|256.14|254.34|255.93|254.13|256.14|254.34|255.93|254.13|0
1644352380000|2022-02-08 20:33:00|256.14|254.34|254.64|252.84|256.14|254.34|254.64|252.84|0
1644352390000|2022-02-08 20:33:10|254.43|252.63|254.64|252.84|254.86|253.06|254.43|252.63|0
1644352400000|2022-02-08 20:33:20|254.86|253.06|254.64|252.84|254.86|253.06|254.43|252.63|0
1644352410000|2022-02-08 20:33:30|254.86|253.06|254.86|253.06|255.07|253.27|254.86|253.06|0
1644352420000|2022-02-08 20:33:40|254.33|252.53|254.21|252.41|254.64|252.84|254.21|252.41|0
1644352430000|2022-02-08 20:33:50|254|252.2|254.21|252.41|254.43|252.63|254|252.2|0
1644352440000|2022-02-08 20:34:00|254|252.2|254.33|252.53|254.33|252.53|254|252.2|0
1644352450000|2022-02-08 20:34:10|254.43|252.63|252.72|250.92|254.43|252.63|252.72|250.92|0
1644352460000|2022-02-08 20:34:20|252.93|251.13|252.93|251.13|253.15|251.35|252.93|251.13|0
1644352470000|2022-02-08 20:34:30|252.72|250.92|252.29|250.49|252.72|250.92|251.86|250.06|0
1644352480000|2022-02-08 20:34:40|252.72|250.92|254|252.2|254|252.2|252.72|250.92|0
1644352490000|2022-02-08 20:34:50|254.86|253.06|253.36|251.56|254.86|253.06|253.36|251.56|0
1644352500000|2022-02-08 20:35:00|254|252.2|256.14|254.34|256.36|254.56|254|252.2|0
1644352510000|2022-02-08 20:35:10|255.28|253.48|255.71|253.91|255.71|253.91|255.28|253.48|0
1644352520000|2022-02-08 20:35:20|255.93|254.13|255.71|253.91|256.14|254.34|255.71|253.91|0
1644352530000|2022-02-08 20:35:30|255.93|254.13|254.11|252.31|255.93|254.13|254.11|252.31|0
1644352540000|2022-02-08 20:35:40|254.21|252.41|254|252.2|254.21|252.41|253.79|251.99|0
1644352550000|2022-02-08 20:35:50|254.21|252.41|254.32|252.52|254.64|252.84|254.21|252.41|0
1644352560000|2022-02-08 20:36:00|254|252.2|255.82|254.02|255.82|254.02|254|252.2|0
1644352570000|2022-02-08 20:36:10|255.28|253.48|255.07|253.27|255.4|253.6|255.07|253.27|0
1644352580000|2022-02-08 20:36:20|256.14|254.34|256.79|254.99|256.79|254.99|256.04|254.24|0
1644352590000|2022-02-08 20:36:30|256.57|254.77|255.93|254.13|256.57|254.77|255.93|254.13|0
1644352600000|2022-02-08 20:36:40|255.71|253.91|255.5|253.7|255.93|254.13|255.5|253.7|0
1644352610000|2022-02-08 20:36:50|255.71|253.91|255.61|253.81|255.71|253.91|255.4|253.6|0
1644352620000|2022-02-08 20:37:00|255.5|253.7|255.93|254.13|255.93|254.13|255.5|253.7|0
1644352630000|2022-02-08 20:37:10|255.5|253.7|255.28|253.48|255.5|253.7|255.28|253.48|0
1644352640000|2022-02-08 20:37:20|255.07|253.27|254.64|252.84|255.07|253.27|254.64|252.84|0
1644352650000|2022-02-08 20:37:30|254.54|252.74|254.21|252.41|254.54|252.74|254.21|252.41|0
1644352660000|2022-02-08 20:37:40|254.86|253.06|254.64|252.84|254.86|253.06|254.43|252.63|0
1644352670000|2022-02-08 20:37:50|255.28|253.48|255.28|253.48|255.71|253.91|255.28|253.48|0
1644352680000|2022-02-08 20:38:00|255.71|253.91|256.79|254.99|256.79|254.99|255.71|253.91|0
1644352690000|2022-02-08 20:38:10|256.57|254.77|257|255.2|257|255.2|256.36|254.56|0
1644352700000|2022-02-08 20:38:20|258.08|256.28|258.08|256.28|258.08|256.28|257.86|256.06|0
1644352710000|2022-02-08 20:38:30|258.07|256.27|258.72|256.92|258.72|256.92|257.86|256.06|0
1644352720000|2022-02-08 20:38:40|258.29|256.49|257.97|256.17|258.29|256.49|257.86|256.06|0
1644352730000|2022-02-08 20:38:50|257.64|255.84|258.07|256.27|258.07|256.27|257.64|255.84|0
1644352740000|2022-02-08 20:39:00|257.64|255.84|257.64|255.84|257.64|255.84|257.43|255.63|0
1644352750000|2022-02-08 20:39:10|257.11|255.31|256.78|254.98|257.11|255.31|256.78|254.98|0
1644352760000|2022-02-08 20:39:20|256.36|254.56|256.36|254.56|256.36|254.56|256.25|254.45|0
1644352770000|2022-02-08 20:39:30|256.47|254.67|256.57|254.77|256.78|254.98|256.47|254.67|0
1644352780000|2022-02-08 20:39:40|256.36|254.56|256.25|254.45|256.36|254.56|256.14|254.34|0
1644352790000|2022-02-08 20:39:50|256.57|254.77|255.93|254.13|256.57|254.77|255.71|253.91|0
1644352800000|2022-02-08 20:40:00|255.71|253.91|254.85|253.05|255.71|253.91|254.85|253.05|0
1644352810000|2022-02-08 20:40:10|254.64|252.84|254|252.2|254.64|252.84|254|252.2|0
1644352820000|2022-02-08 20:40:20|253.78|251.98|253.36|251.56|253.78|251.98|253.36|251.56|0
1644352830000|2022-02-08 20:40:30|252.93|251.13|252.5|250.7|252.93|251.13|252.5|250.7|0
1644352840000|2022-02-08 20:40:40|252.72|250.92|252.93|251.13|252.93|251.13|252.5|250.7|0
1644352850000|2022-02-08 20:40:50|252.72|250.92|252.71|250.91|252.72|250.92|252.29|250.49|0
1644352860000|2022-02-08 20:41:00|252.29|250.49|251.86|250.06|252.29|250.49|251.12|249.32|0
1644352870000|2022-02-08 20:41:10|251.65|249.85|251.22|249.42|251.65|249.85|251.22|249.42|0
1644352880000|2022-02-08 20:41:20|252.29|250.49|253.14|251.34|253.14|251.34|252.29|250.49|0
1644352890000|2022-02-08 20:41:30|253.57|251.77|254|252.2|254.21|252.41|253.57|251.77|0
1644352900000|2022-02-08 20:41:40|253.78|251.98|253.47|251.67|254|252.2|253.47|251.67|0
1644352910000|2022-02-08 20:41:50|253.36|251.56|253.57|251.77|253.57|251.77|253.25|251.45|0
1644352920000|2022-02-08 20:42:00|253.36|251.56|252.93|251.13|253.36|251.56|252.71|250.91|0
1644352930000|2022-02-08 20:42:10|252.71|250.91|252.71|250.91|252.71|250.91|252.71|250.91|0
1644352940000|2022-02-08 20:42:20|252.5|250.7|251.43|249.63|252.5|250.7|251.43|249.63|0
1644352950000|2022-02-08 20:42:30|251.65|249.85|252.71|250.91|252.71|250.91|251.65|249.85|0
1644352960000|2022-02-08 20:42:40|252.4|250.6|252.71|250.91|252.71|250.91|252.07|250.27|0
1644352970000|2022-02-08 20:42:50|252.83|251.03|252.07|250.27|252.93|251.13|252.07|250.27|0
1644352980000|2022-02-08 20:43:00|252.5|250.7|252.93|251.13|252.93|251.13|252.5|250.7|0
1644352990000|2022-02-08 20:43:10|252.71|250.91|252.29|250.49|252.93|251.13|252.29|250.49|0
1644353000000|2022-02-08 20:43:20|252.07|250.27|252.5|250.7|252.5|250.7|252.07|250.27|0
1644353010000|2022-02-08 20:43:30|252.29|250.49|251.65|249.85|252.29|250.49|251.43|249.63|0
1644353020000|2022-02-08 20:43:40|252.07|250.27|252.29|250.49|252.29|250.49|251.65|249.85|0
1644353030000|2022-02-08 20:43:50|252.18|250.38|252.71|250.91|252.71|250.91|252.18|250.38|0
1644353040000|2022-02-08 20:44:00|252.93|251.13|254.42|252.62|254.42|252.62|252.93|251.13|0
1644353050000|2022-02-08 20:44:10|254.85|253.05|254.85|253.05|254.85|253.05|254.42|252.62|0
1644353060000|2022-02-08 20:44:20|254.64|252.84|254.42|252.62|254.64|252.84|253.78|251.98|0
1644353070000|2022-02-08 20:44:30|254.64|252.84|255.07|253.27|255.07|253.27|254.42|252.62|0
1644353080000|2022-02-08 20:44:40|255.28|253.48|255.92|254.12|255.92|254.12|255.28|253.48|0
1644353090000|2022-02-08 20:44:50|256.14|254.34|256.14|254.34|256.14|254.34|255.92|254.12|0
1644353100000|2022-02-08 20:45:00|255.92|254.12|256.57|254.77|257.43|255.63|255.92|254.12|0
1644353110000|2022-02-08 20:45:10|256.35|254.55|257.86|256.06|257.86|256.06|256.35|254.55|0
1644353120000|2022-02-08 20:45:20|258.07|256.27|257.43|255.63|258.07|256.27|257.21|255.41|0
1644353130000|2022-02-08 20:45:30|257.64|255.84|259.15|257.35|259.15|257.35|257.64|255.84|0
1644353140000|2022-02-08 20:45:40|258.93|257.13|258.93|257.13|259.15|257.35|258.72|256.92|0
1644353150000|2022-02-08 20:45:50|258.5|256.7|258.72|256.92|258.72|256.92|258.5|256.7|0
1644353160000|2022-02-08 20:46:00|257.64|255.84|257.21|255.41|257.64|255.84|257.21|255.41|0
1644353170000|2022-02-08 20:46:10|257.43|255.63|256.78|254.98|257.43|255.63|256.57|254.77|0
1644353180000|2022-02-08 20:46:20|257|255.2|256.57|254.77|257|255.2|256.57|254.77|0
1644353190000|2022-02-08 20:46:30|256.68|254.88|256.14|254.34|256.68|254.88|256.14|254.34|0
1644353200000|2022-02-08 20:46:40|256.03|254.23|255.28|253.48|256.03|254.23|255.07|253.27|0
1644353210000|2022-02-08 20:46:50|255.49|253.69|255.49|253.69|255.71|253.91|255.49|253.69|0
1644353220000|2022-02-08 20:47:00|256.14|254.34|257.21|255.41|257.21|255.41|256.14|254.34|0
1644353230000|2022-02-08 20:47:10|257.43|255.63|257.21|255.41|257.43|255.63|256.68|254.88|0
1644353240000|2022-02-08 20:47:20|256.35|254.55|255.71|253.91|256.78|254.98|255.71|253.91|0
1644353250000|2022-02-08 20:47:30|255.49|253.69|255.92|254.12|255.92|254.12|255.28|253.48|0
1644353260000|2022-02-08 20:47:40|256.14|254.34|255.06|253.26|256.14|254.34|255.06|253.26|0
1644353270000|2022-02-08 20:47:50|254.64|252.84|254.42|252.62|254.64|252.84|254.42|252.62|0
1644353280000|2022-02-08 20:48:00|253.57|251.77|253.46|251.66|253.57|251.77|253.46|251.66|0
1644353290000|2022-02-08 20:48:10|253.99|252.19|253.57|251.77|254.21|252.41|253.57|251.77|0
1644353300000|2022-02-08 20:48:20|253.14|251.34|254.21|252.41|254.21|252.41|253.14|251.34|0
1644353310000|2022-02-08 20:48:30|255.06|253.26|255.28|253.48|255.49|253.69|255.06|253.26|0
1644353320000|2022-02-08 20:48:40|255.06|253.26|253.89|252.09|255.06|253.26|253.78|251.98|0
1644353330000|2022-02-08 20:48:50|253.57|251.77|253.35|251.55|253.99|252.19|253.35|251.55|0
1644353340000|2022-02-08 20:49:00|253.57|251.77|252.92|251.12|253.57|251.77|252.92|251.12|0
1644353350000|2022-02-08 20:49:10|252.28|250.48|252.92|251.12|253.35|251.55|252.28|250.48|0
1644353360000|2022-02-08 20:49:20|253.89|252.09|254.42|252.62|254.42|252.62|253.89|252.09|0
1644353370000|2022-02-08 20:49:30|255.49|253.69|256.03|254.23|256.03|254.23|255.06|253.26|0
1644353380000|2022-02-08 20:49:40|255.71|253.91|255.92|254.12|256.14|254.34|255.71|253.91|0
1644353390000|2022-02-08 20:49:50|255.71|253.91|254.64|252.84|255.71|253.91|254.64|252.84|0
1644353400000|2022-02-08 20:50:00|254.85|253.05|257.32|255.52|257.32|255.52|254.85|253.05|0
1644353410000|2022-02-08 20:50:10|256.57|254.77|257.85|256.05|257.85|256.05|256.14|254.34|0
1644353420000|2022-02-08 20:50:20|257.54|255.74|256.99|255.19|258.07|256.27|256.99|255.19|0
1644353430000|2022-02-08 20:50:30|257.21|255.41|256.35|254.55|257.21|255.41|256.14|254.34|0
1644353440000|2022-02-08 20:50:40|255.92|254.12|256.14|254.34|256.35|254.55|255.92|254.12|0
1644353450000|2022-02-08 20:50:50|256.35|254.55|256.14|254.34|256.56|254.76|255.92|254.12|0
1644353460000|2022-02-08 20:51:00|255.49|253.69|256.78|254.98|256.78|254.98|255.49|253.69|0
1644353470000|2022-02-08 20:51:10|255.92|254.12|256.56|254.76|256.56|254.76|255.92|254.12|0
1644353480000|2022-02-08 20:51:20|256.46|254.66|256.03|254.23|256.46|254.66|255.71|253.91|0
1644353490000|2022-02-08 20:51:30|256.56|254.76|256.99|255.19|256.99|255.19|256.35|254.55|0
1644353500000|2022-02-08 20:51:40|257.21|255.41|256.99|255.19|257.32|255.52|256.78|254.98|0
1644353510000|2022-02-08 20:51:50|257.21|255.41|256.78|254.98|257.21|255.41|256.78|254.98|0
1644353520000|2022-02-08 20:52:00|257.21|255.41|256.56|254.76|258.07|256.27|256.56|254.76|0
1644353530000|2022-02-08 20:52:10|255.92|254.12|255.82|254.02|255.92|254.12|255.71|253.91|0
1644353540000|2022-02-08 20:52:20|255.28|253.48|255.28|253.48|256.25|254.45|255.28|253.48|0
1644353550000|2022-02-08 20:52:30|255.39|253.59|255.28|253.48|255.49|253.69|255.28|253.48|0
1644353560000|2022-02-08 20:52:40|254.63|252.83|253.78|251.98|254.63|252.83|253.78|251.98|0
1644353570000|2022-02-08 20:52:50|253.99|252.19|254.21|252.41|254.42|252.62|253.99|252.19|0
1644353580000|2022-02-08 20:53:00|253.35|251.55|253.56|251.76|253.99|252.19|253.35|251.55|0
1644353590000|2022-02-08 20:53:10|253.99|252.19|252.92|251.12|253.99|252.19|252.92|251.12|0
1644353600000|2022-02-08 20:53:20|253.56|251.76|253.35|251.55|253.56|251.76|252.92|251.12|0
1644353610000|2022-02-08 20:53:30|252.92|251.12|251.86|250.06|252.92|251.12|251.86|250.06|0
1644353620000|2022-02-08 20:53:40|251.43|249.63|252.07|250.27|252.07|250.27|251.22|249.42|0
1644353630000|2022-02-08 20:53:50|252.28|250.48|252.07|250.27|252.5|250.7|252.07|250.27|0
1644353640000|2022-02-08 20:54:00|252.28|250.48|252.07|250.27|252.28|250.48|251.86|250.06|0
1644353650000|2022-02-08 20:54:10|252.71|250.91|252.5|250.7|252.92|251.12|252.5|250.7|0
1644353660000|2022-02-08 20:54:20|252.71|250.91|252.92|251.12|252.92|251.12|252.71|250.91|0
1644353670000|2022-02-08 20:54:30|252.71|250.91|253.78|251.98|253.78|251.98|252.71|250.91|0
1644353680000|2022-02-08 20:54:40|253.35|251.55|248.66|246.86|253.35|251.55|248.66|246.86|0
1644353690000|2022-02-08 20:54:50|248.35|246.55|247.39|245.59|248.35|246.55|247.18|245.38|0
1644353700000|2022-02-08 20:55:00|247.82|246.02|246.76|244.96|248.45|246.65|246.76|244.96|0
1644353710000|2022-02-08 20:55:10|246.54|244.74|244.85|243.05|246.54|244.74|244.85|243.05|0
1644353720000|2022-02-08 20:55:20|245.28|243.48|245.28|243.48|245.28|243.48|245.07|243.27|0
1644353730000|2022-02-08 20:55:30|245.07|243.27|244.85|243.05|245.07|243.27|244.85|243.05|0
1644353740000|2022-02-08 20:55:40|244.64|242.84|245.65|243.85|245.65|243.85|244.64|242.84|0
1644353750000|2022-02-08 20:55:50|245.86|244.06|244.14|242.34|245.86|244.06|244.14|242.34|0
1644353760000|2022-02-08 20:56:00|244.78|242.98|244.78|242.98|245.2|243.4|244.78|242.98|0
1644353770000|2022-02-08 20:56:10|244.99|243.19|244.56|242.76|244.99|243.19|244.56|242.76|0
1644353780000|2022-02-08 20:56:20|244.14|242.34|244.56|242.76|244.56|242.76|243.92|242.12|0
1644353790000|2022-02-08 20:56:30|245.41|243.61|246.69|244.89|246.69|244.89|245.41|243.61|0
1644353800000|2022-02-08 20:56:40|246.91|245.11|247.33|245.53|247.33|245.53|246.91|245.11|0
1644353810000|2022-02-08 20:56:50|247.55|245.75|247.55|245.75|247.98|246.18|247.55|245.75|0
1644353820000|2022-02-08 20:57:00|247.76|245.96|248.62|246.82|248.62|246.82|247.33|245.53|0
1644353830000|2022-02-08 20:57:10|248.83|247.03|248.4|246.6|248.83|247.03|248.4|246.6|0
1644353840000|2022-02-08 20:57:20|248.83|247.03|248.83|247.03|248.83|247.03|248.62|246.82|0
1644353850000|2022-02-08 20:57:30|248.4|246.6|247.97|246.17|248.4|246.6|247.97|246.17|0
1644353860000|2022-02-08 20:57:40|247.76|245.96|248.4|246.6|248.4|246.6|247.76|245.96|0
1644353870000|2022-02-08 20:57:50|248.51|246.71|247.97|246.17|248.51|246.71|247.97|246.17|0
1644353880000|2022-02-08 20:58:00|247.87|246.07|248.62|246.82|249.04|247.24|247.87|246.07|0
1644353890000|2022-02-08 20:58:10|249.04|247.24|250.12|248.32|250.12|248.32|249.04|247.24|0
1644353900000|2022-02-08 20:58:20|249.9|248.1|249.9|248.1|249.9|248.1|249.26|247.46|0
1644353910000|2022-02-08 20:58:30|250.12|248.32|250.97|249.17|250.97|249.17|250.12|248.32|0
1644353920000|2022-02-08 20:58:40|251.19|249.39|251.19|249.39|251.19|249.39|250.76|248.96|0
1644353930000|2022-02-08 20:58:50|250.97|249.17|252.48|250.68|252.48|250.68|250.97|249.17|0
1644353940000|2022-02-08 20:59:00|251.4|249.6|252.69|250.89|252.69|250.89|251.4|249.6|0
1644353950000|2022-02-08 20:59:10|252.05|250.25|252.69|250.89|252.69|250.89|251.83|250.03|0
1644353960000|2022-02-08 20:59:20|252.26|250.46|250.97|249.17|252.26|250.46|250.97|249.17|0
1644353970000|2022-02-08 20:59:30|250.33|248.53|252.26|250.46|252.26|250.46|250.33|248.53|0
1644353980000|2022-02-08 20:59:40|252.48|250.68|252.69|250.89|252.69|250.89|252.26|250.46|0
1644353990000|2022-02-08 20:59:50|253.13|251.33|252.69|250.89|253.34|251.54|252.69|250.89|0
1644354000000|2022-02-08 21:00:00|253.56|251.76|252.48|250.68|253.56|251.76|252.48|250.68|0
1644354010000|2022-02-08 21:00:10|252.05|250.25|253.12|251.32|253.56|251.76|252.05|250.25|0
1644354020000|2022-02-08 21:00:20|252.91|251.11|253.56|251.76|253.56|251.76|252.91|251.11|0
1644354030000|2022-02-08 21:00:30|253.34|251.54|253.77|251.97|253.77|251.97|253.12|251.32|0
1644354040000|2022-02-08 21:00:40|253.56|251.76|253.56|251.76|253.56|251.76|253.56|251.76|0
1644354050000|2022-02-08 21:00:50|253.34|251.54|252.91|251.11|253.34|251.54|252.91|251.11|0
1644354060000|2022-02-08 21:01:00|252.69|250.89|251.83|250.03|252.69|250.89|251.83|250.03|0
1644354070000|2022-02-08 21:01:10|252.05|250.25|251.83|250.03|252.05|250.25|251.83|250.03|0
1644354080000|2022-02-08 21:01:20|251.62|249.82|251.62|249.82|251.62|249.82|251.62|249.82|0
1644354090000|2022-02-08 21:01:30|251.3|249.5|251.19|249.39|251.3|249.5|250.97|249.17|0
1644354100000|2022-02-08 21:01:40|250.97|249.17|251.19|249.39|251.19|249.39|250.97|249.17|0
1644354110000|2022-02-08 21:01:50|250.97|249.17|250.11|248.31|250.97|249.17|250.11|248.31|0
1644354120000|2022-02-08 21:02:00|250.33|248.53|250.33|248.53|250.33|248.53|250.33|248.53|0
1644354130000|2022-02-08 21:02:10|250.11|248.31|250.11|248.31|250.11|248.31|250.11|248.31|0
1644354140000|2022-02-08 21:02:20|250.54|248.74|249.9|248.1|250.54|248.74|249.9|248.1|0
1644354150000|2022-02-08 21:02:30|250.11|248.31|250.54|248.74|250.54|248.74|250.11|248.31|0
1644354160000|2022-02-08 21:02:40|250.33|248.53|250.11|248.31|250.33|248.53|250.11|248.31|0
1644354170000|2022-02-08 21:02:50|249.47|247.67|249.47|247.67|249.69|247.89|249.47|247.67|0
1644354180000|2022-02-08 21:03:00|249.69|247.89|249.69|247.89|249.69|247.89|249.69|247.89|0
1644354190000|2022-02-08 21:03:10|249.47|247.67|249.26|247.46|249.47|247.67|249.26|247.46|0
1644354200000|2022-02-08 21:03:20|249.04|247.24|249.26|247.46|249.26|247.46|249.04|247.24|0
1644354210000|2022-02-08 21:03:30|249.47|247.67|249.04|247.24|249.58|247.78|249.04|247.24|0
1644354220000|2022-02-08 21:03:40|249.26|247.46|249.26|247.46|249.26|247.46|249.26|247.46|0
1644354240000|2022-02-08 21:04:00|248.83|247.03|249.58|247.78|249.58|247.78|248.83|247.03|0
1644354250000|2022-02-08 21:04:10|249.47|247.67|249.26|247.46|249.47|247.67|249.26|247.46|0
1644354260000|2022-02-08 21:04:20|249.04|247.24|249.04|247.24|249.04|247.24|249.04|247.24|0
1644354270000|2022-02-08 21:04:30|248.83|247.03|248.83|247.03|248.83|247.03|248.61|246.81|0
1644354280000|2022-02-08 21:04:40|249.04|247.24|249.47|247.67|249.47|247.67|249.04|247.24|0
1644354290000|2022-02-08 21:04:50|249.26|247.46|249.04|247.24|249.26|247.46|249.04|247.24|0
1644354300000|2022-02-08 21:05:00|248.83|247.03|248.4|246.6|249.04|247.24|248.4|246.6|0
1644354310000|2022-02-08 21:05:10|248.19|246.39|248.19|246.39|248.19|246.39|247.97|246.17|0
1644354320000|2022-02-08 21:05:20|247.97|246.17|248.19|246.39|248.19|246.39|247.97|246.17|0
1644354330000|2022-02-08 21:05:30|247.97|246.17|247.97|246.17|248.19|246.39|247.97|246.17|0
1644354340000|2022-02-08 21:05:40|248.19|246.39|248.61|246.81|248.61|246.81|248.19|246.39|0
1644354350000|2022-02-08 21:05:50|248.83|247.03|248.83|247.03|248.83|247.03|248.83|247.03|0
1644354360000|2022-02-08 21:06:00|248.61|246.81|248.83|247.03|248.83|247.03|248.4|246.6|0
1644354380000|2022-02-08 21:06:20|248.72|246.92|248.94|247.14|248.94|247.14|248.72|246.92|0
1644354390000|2022-02-08 21:06:30|248.83|247.03|248.83|247.03|248.83|247.03|248.83|247.03|0
1644354410000|2022-02-08 21:06:50|248.61|246.81|248.18|246.38|248.61|246.81|248.18|246.38|0
1644354420000|2022-02-08 21:07:00|247.97|246.17|247.76|245.96|247.97|246.17|247.76|245.96|0
1644354430000|2022-02-08 21:07:10|247.54|245.74|247.12|245.32|247.54|245.74|247.12|245.32|0
1644354450000|2022-02-08 21:07:30|246.9|245.1|246.69|244.89|246.9|245.1|246.69|244.89|0
1644354460000|2022-02-08 21:07:40|246.48|244.68|246.26|244.46|246.48|244.68|246.26|244.46|0
1644354470000|2022-02-08 21:07:50|246.48|244.68|246.26|244.46|246.48|244.68|246.26|244.46|0
1644354480000|2022-02-08 21:08:00|246.05|244.25|246.05|244.25|246.26|244.46|246.05|244.25|0
1644354490000|2022-02-08 21:08:10|245.84|244.04|245.84|244.04|245.84|244.04|245.84|244.04|0
1644354500000|2022-02-08 21:08:20|245.62|243.82|245.41|243.61|245.62|243.82|245.41|243.61|0
1644354510000|2022-02-08 21:08:30|245.2|243.4|245.2|243.4|245.41|243.61|245.2|243.4|0
1644354520000|2022-02-08 21:08:40|245.41|243.61|245.41|243.61|245.41|243.61|245.41|243.61|0
1644354530000|2022-02-08 21:08:50|245.62|243.82|246.26|244.46|246.47|244.67|245.62|243.82|0
1644354540000|2022-02-08 21:09:00|246.47|244.67|246.47|244.67|246.47|244.67|246.47|244.67|0
1644354550000|2022-02-08 21:09:10|246.69|244.89|246.9|245.1|246.9|245.1|246.47|244.67|0
1644354560000|2022-02-08 21:09:20|247.11|245.31|247.01|245.21|247.33|245.53|247.01|245.21|0
1644354570000|2022-02-08 21:09:30|246.9|245.1|247.11|245.31|247.11|245.31|246.69|244.89|0
1644354580000|2022-02-08 21:09:40|247.33|245.53|246.8|245|247.33|245.53|246.8|245|0
1644354590000|2022-02-08 21:09:50|246.69|244.89|246.47|244.67|246.69|244.89|246.26|244.46|0
1644354600000|2022-02-08 21:10:00|246.69|244.89|246.05|244.25|246.69|244.89|245.95|244.15|0
1644354610000|2022-02-08 21:10:10|246.26|244.46|246.05|244.25|246.26|244.46|245.83|244.03|0
1644354620000|2022-02-08 21:10:20|246.16|244.36|246.26|244.46|246.26|244.46|246.05|244.25|0
1644354630000|2022-02-08 21:10:30|246.16|244.36|246.26|244.46|246.26|244.46|246.05|244.25|0
1644354640000|2022-02-08 21:10:40|246.47|244.67|246.58|244.78|246.58|244.78|246.47|244.67|0
1644354650000|2022-02-08 21:10:50|246.69|244.89|246.69|244.89|246.9|245.1|246.69|244.89|0
1644354660000|2022-02-08 21:11:00|246.47|244.67|246.47|244.67|246.47|244.67|246.26|244.46|0
1644354670000|2022-02-08 21:11:10|246.58|244.78|246.58|244.78|246.58|244.78|246.58|244.78|0
1644354680000|2022-02-08 21:11:20|246.69|244.89|247.33|245.53|247.33|245.53|246.69|244.89|0
1644354690000|2022-02-08 21:11:30|246.69|244.89|246.69|244.89|246.69|244.89|246.26|244.46|0
1644354700000|2022-02-08 21:11:40|246.9|245.1|246.9|245.1|247.01|245.21|246.69|244.89|0
1644354710000|2022-02-08 21:11:50|247.11|245.31|247.22|245.42|247.22|245.42|247.11|245.31|0
1644354720000|2022-02-08 21:12:00|247.33|245.53|246.69|244.89|247.33|245.53|246.47|244.67|0
1644354730000|2022-02-08 21:12:10|246.9|245.1|247.11|245.31|247.11|245.31|246.9|245.1|0
1644354740000|2022-02-08 21:12:20|247.33|245.53|247.33|245.53|247.33|245.53|247.33|245.53|0
1644354780000|2022-02-08 21:13:00|247.97|246.17|247.75|245.95|247.97|246.17|247.65|245.85|0
1644354790000|2022-02-08 21:13:10|247.97|246.17|248.18|246.38|248.18|246.38|247.97|246.17|0
1644354800000|2022-02-08 21:13:20|247.75|245.95|248.18|246.38|248.18|246.38|247.75|245.95|0
1644354820000|2022-02-08 21:13:40|248.4|246.6|247.97|246.17|248.4|246.6|247.97|246.17|0
1644354830000|2022-02-08 21:13:50|248.08|246.28|248.4|246.6|248.4|246.6|248.08|246.28|0
1644354840000|2022-02-08 21:14:00|248.18|246.38|247.97|246.17|248.18|246.38|247.97|246.17|0
1644354850000|2022-02-08 21:14:10|247.75|245.95|247.75|245.95|247.75|245.95|247.33|245.53|0
1644354860000|2022-02-08 21:14:20|247.97|246.17|248.82|247.02|248.82|247.02|247.97|246.17|0
1644354870000|2022-02-08 21:14:30|249.04|247.24|249.25|247.45|249.25|247.45|248.82|247.02|0
1644354880000|2022-02-08 21:14:40|249.47|247.67|249.68|247.88|249.68|247.88|249.47|247.67|0
1644354890000|2022-02-08 21:14:50|249.47|247.67|249.68|247.88|249.68|247.88|249.25|247.45|0
1644354930000|2022-02-08 21:15:30|249.45|247.25|249.45|247.25|249.45|247.25|249.45|247.25|0
1644354940000|2022-02-08 21:15:40|249.24|247.04|249.24|247.04|249.24|247.04|249.24|247.04|0
1644354950000|2022-02-08 21:15:50|249.13|246.93|248.59|246.39|249.24|247.04|248.59|246.39|0
1644354960000|2022-02-08 21:16:00|248.81|246.61|249.02|246.82|249.02|246.82|248.81|246.61|0
1644354970000|2022-02-08 21:16:10|248.81|246.61|248.81|246.61|248.81|246.61|248.81|246.61|0
1644354980000|2022-02-08 21:16:20|248.59|246.39|248.59|246.39|248.59|246.39|248.59|246.39|0
1644354990000|2022-02-08 21:16:30|248.38|246.18|248.49|246.29|248.59|246.39|248.38|246.18|0
1644355000000|2022-02-08 21:16:40|248.38|246.18|248.59|246.39|248.59|246.39|248.38|246.18|0
1644355010000|2022-02-08 21:16:50|248.38|246.18|248.38|246.18|248.38|246.18|248.38|246.18|0
1644355020000|2022-02-08 21:17:00|248.59|246.39|248.59|246.39|248.59|246.39|248.59|246.39|0
1644355040000|2022-02-08 21:17:20|248.81|246.61|249.02|246.82|249.02|246.82|248.81|246.61|0
1644355050000|2022-02-08 21:17:30|249.13|246.93|249.13|246.93|249.13|246.93|249.13|246.93|0
1644355060000|2022-02-08 21:17:40|249.24|247.04|249.24|247.04|249.24|247.04|249.24|247.04|0
1644355070000|2022-02-08 21:17:50|249.02|246.82|249.02|246.82|249.02|246.82|249.02|246.82|0
1644355080000|2022-02-08 21:18:00|248.92|246.72|248.92|246.72|248.92|246.72|248.92|246.72|0
1644355090000|2022-02-08 21:18:10|249.02|246.82|248.59|246.39|249.02|246.82|248.59|246.39|0
1644355100000|2022-02-08 21:18:20|248.81|246.61|249.02|246.82|249.02|246.82|248.81|246.61|0
1644355110000|2022-02-08 21:18:30|249.13|246.93|248.59|246.39|249.24|247.04|248.59|246.39|0
1644355120000|2022-02-08 21:18:40|248.38|246.18|248.17|245.97|248.38|246.18|248.17|245.97|0
1644355130000|2022-02-08 21:18:50|247.95|245.75|247.95|245.75|247.95|245.75|247.95|245.75|0
1644355140000|2022-02-08 21:19:00|247.74|245.54|247.74|245.54|247.74|245.54|247.52|245.32|0
1644355160000|2022-02-08 21:19:20|247.95|245.75|248.17|245.97|248.17|245.97|247.85|245.65|0
1644355170000|2022-02-08 21:19:30|247.95|245.75|248.17|245.97|248.17|245.97|247.95|245.75|0
1644355180000|2022-02-08 21:19:40|248.38|246.18|248.28|246.08|248.38|246.18|248.28|246.08|0
1644355190000|2022-02-08 21:19:50|248.38|246.18|248.38|246.18|248.38|246.18|248.28|246.08|0
1644355200000|2022-02-08 21:20:00|248.16|245.96|248.38|246.18|248.38|246.18|248.16|245.96|0
1644355210000|2022-02-08 21:20:10|248.16|245.96|248.16|245.96|248.16|245.96|248.16|245.96|0
1644355220000|2022-02-08 21:20:20|247.95|245.75|247.95|245.75|247.95|245.75|247.95|245.75|0
1644355230000|2022-02-08 21:20:30|248.16|245.96|248.38|246.18|248.38|246.18|248.16|245.96|0
1644355240000|2022-02-08 21:20:40|248.28|246.08|248.16|245.96|248.38|246.18|248.16|245.96|0
1644355260000|2022-02-08 21:21:00|247.95|245.75|248.16|245.96|248.16|245.96|247.85|245.65|0
1644355270000|2022-02-08 21:21:10|247.95|245.75|248.38|246.18|248.38|246.18|247.74|245.54|0
1644355280000|2022-02-08 21:21:20|248.59|246.39|248.59|246.39|248.59|246.39|248.59|246.39|0
1644355290000|2022-02-08 21:21:30|248.38|246.18|248.59|246.39|248.59|246.39|248.38|246.18|0
1644355300000|2022-02-08 21:21:40|248.38|246.18|248.59|246.39|248.59|246.39|248.38|246.18|0
1644355310000|2022-02-08 21:21:50|248.38|246.18|248.38|246.18|248.38|246.18|248.38|246.18|0
1644355320000|2022-02-08 21:22:00|248.16|245.96|248.16|245.96|248.16|245.96|248.16|245.96|0
1644355330000|2022-02-08 21:22:10|247.95|245.75|248.16|245.96|248.16|245.96|247.95|245.75|0
1644355340000|2022-02-08 21:22:20|248.06|245.86|248.16|245.96|248.16|245.96|248.06|245.86|0
1644355350000|2022-02-08 21:22:30|247.95|245.75|248.16|245.96|248.16|245.96|247.95|245.75|0
1644355360000|2022-02-08 21:22:40|248.38|246.18|248.38|246.18|248.38|246.18|248.38|246.18|0
1644355370000|2022-02-08 21:22:50|248.49|246.29|248.59|246.39|248.59|246.39|248.49|246.29|0
1644355470000|2022-02-08 21:24:30|248.38|246.18|248.38|246.18|248.38|246.18|248.38|246.18|0
1644355540000|2022-02-08 21:25:40|248.16|245.96|248.16|245.96|248.16|245.96|248.16|245.96|0
1644355560000|2022-02-08 21:26:00|248.38|246.18|248.38|246.18|248.38|246.18|248.38|246.18|0
1644355570000|2022-02-08 21:26:10|248.27|246.07|248.27|246.07|248.27|246.07|248.27|246.07|0
1644355580000|2022-02-08 21:26:20|248.16|245.96|248.16|245.96|248.16|245.96|248.16|245.96|0
1644355600000|2022-02-08 21:26:40|248.38|246.18|248.38|246.18|248.38|246.18|248.27|246.07|0
1644355640000|2022-02-08 21:27:20|248.16|245.96|248.16|245.96|248.16|245.96|248.16|245.96|0
1644355670000|2022-02-08 21:27:50|248.38|246.18|248.38|246.18|248.38|246.18|248.38|246.18|0
1644355680000|2022-02-08 21:28:00|248.59|246.39|248.59|246.39|248.59|246.39|248.59|246.39|0
1644355700000|2022-02-08 21:28:20|248.38|246.18|248.38|246.18|248.38|246.18|248.38|246.18|0
1644355720000|2022-02-08 21:28:40|248.49|246.29|248.38|246.18|248.49|246.29|248.38|246.18|0
1644355730000|2022-02-08 21:28:50|248.37|246.17|248.37|246.17|248.37|246.17|248.37|246.17|0
1644355740000|2022-02-08 21:29:00|248.16|245.96|248.16|245.96|248.16|245.96|248.16|245.96|0
1644355780000|2022-02-08 21:29:40|248.06|245.86|248.06|245.86|248.06|245.86|248.06|245.86|0
1644355790000|2022-02-08 21:29:50|247.95|245.75|248.16|245.96|248.16|245.96|247.95|245.75|0
1644355800000|2022-02-08 21:30:00|248.27|246.07|248.16|245.96|248.27|246.07|247.95|245.75|0
1644355840000|2022-02-08 21:30:40|248.37|246.17|248.37|246.17|248.37|246.17|248.37|246.17|0
1644355870000|2022-02-08 21:31:10|247.95|245.75|247.95|245.75|247.95|245.75|247.95|245.75|0
1644355880000|2022-02-08 21:31:20|247.73|245.53|247.73|245.53|247.73|245.53|247.52|245.32|0
1644355890000|2022-02-08 21:31:30|247.52|245.32|247.73|245.53|247.73|245.53|247.52|245.32|0
1644355900000|2022-02-08 21:31:40|247.95|245.75|247.73|245.53|247.95|245.75|247.73|245.53|0
1644355910000|2022-02-08 21:31:50|248.16|245.96|248.16|245.96|248.16|245.96|248.16|245.96|0
1644355920000|2022-02-08 21:32:00|248.37|246.17|248.37|246.17|248.37|246.17|248.37|246.17|0
1644355930000|2022-02-08 21:32:10|248.59|246.39|248.37|246.17|248.59|246.39|248.37|246.17|0
1644355940000|2022-02-08 21:32:20|248.48|246.28|248.59|246.39|248.59|246.39|248.48|246.28|0
1644355960000|2022-02-08 21:32:40|248.37|246.17|248.37|246.17|248.37|246.17|248.37|246.17|0
1644355980000|2022-02-08 21:33:00|248.48|246.28|248.48|246.28|248.48|246.28|248.48|246.28|0
1644355990000|2022-02-08 21:33:10|248.59|246.39|248.16|245.96|248.59|246.39|248.16|245.96|0
1644356010000|2022-02-08 21:33:30|248.06|245.86|248.16|245.96|248.16|245.96|247.95|245.75|0
1644356020000|2022-02-08 21:33:40|247.52|245.32|247.52|245.32|247.52|245.32|247.52|245.32|0
1644356040000|2022-02-08 21:34:00|247.73|245.53|247.95|245.75|247.95|245.75|247.73|245.53|0
1644364800000|2022-02-09 00:00:00|241.92|239.72|241.92|239.72|242.03|239.83|241.92|239.72|0
1644364810000|2022-02-09 00:00:10|242.13|239.93|242.03|239.83|242.24|240.04|242.03|239.83|0
1644364820000|2022-02-09 00:00:20|241.92|239.72|242.13|239.93|242.13|239.93|241.92|239.72|0
1644364830000|2022-02-09 00:00:30|242.56|240.36|242.45|240.25|242.56|240.36|242.45|240.25|0
1644364840000|2022-02-09 00:00:40|242.13|239.93|242.13|239.93|242.13|239.93|242.13|239.93|0
1644364850000|2022-02-09 00:00:50|242.03|239.83|242.03|239.83|242.03|239.83|242.03|239.83|0
1644364860000|2022-02-09 00:01:00|242.13|239.93|242.13|239.93|242.13|239.93|242.13|239.93|0
1644364870000|2022-02-09 00:01:10|241.92|239.72|242.13|239.93|242.13|239.93|241.71|239.51|0
1644364880000|2022-02-09 00:01:20|241.92|239.72|241.92|239.72|241.92|239.72|241.92|239.72|0
1644364890000|2022-02-09 00:01:30|242.13|239.93|242.13|239.93|242.13|239.93|241.92|239.72|0
1644364900000|2022-02-09 00:01:40|242.34|240.14|242.77|240.57|242.77|240.57|242.34|240.14|0
1644364910000|2022-02-09 00:01:50|242.67|240.47|243.19|240.99|243.19|240.99|242.67|240.47|0
1644364920000|2022-02-09 00:02:00|243.4|241.2|243.4|241.2|243.4|241.2|243.4|241.2|0
1644364950000|2022-02-09 00:02:30|243.62|241.42|243.62|241.42|243.62|241.42|243.62|241.42|0
1644364970000|2022-02-09 00:02:50|243.51|241.31|243.3|241.1|243.51|241.31|243.3|241.1|0
1644364980000|2022-02-09 00:03:00|243.83|241.63|244.04|241.84|244.04|241.84|243.83|241.63|0
1644364990000|2022-02-09 00:03:10|243.94|241.74|243.94|241.74|243.94|241.74|243.94|241.74|0
1644365000000|2022-02-09 00:03:20|243.83|241.63|243.83|241.63|243.83|241.63|243.83|241.63|0
1644365010000|2022-02-09 00:03:30|243.62|241.42|243.83|241.63|243.83|241.63|243.62|241.42|0
1644365020000|2022-02-09 00:03:40|243.62|241.42|243.62|241.42|243.62|241.42|243.62|241.42|0
1644365030000|2022-02-09 00:03:50|243.83|241.63|243.83|241.63|243.83|241.63|243.83|241.63|0
1644365040000|2022-02-09 00:04:00|243.62|241.42|243.83|241.63|243.83|241.63|243.62|241.42|0
1644365050000|2022-02-09 00:04:10|244.04|241.84|243.83|241.63|244.04|241.84|243.83|241.63|0
1644365060000|2022-02-09 00:04:20|243.62|241.42|243.62|241.42|243.83|241.63|243.62|241.42|0
1644365070000|2022-02-09 00:04:30|242.98|240.78|242.98|240.78|242.98|240.78|242.98|240.78|0
1644365080000|2022-02-09 00:04:40|242.77|240.57|242.77|240.57|242.98|240.78|242.77|240.57|0
1644365090000|2022-02-09 00:04:50|242.55|240.35|242.55|240.35|242.55|240.35|242.55|240.35|0
1644365100000|2022-02-09 00:05:00|242.34|240.14|241.71|239.51|242.34|240.14|241.71|239.51|0
1644365110000|2022-02-09 00:05:10|241.92|239.72|242.13|239.93|242.13|239.93|241.92|239.72|0
1644365120000|2022-02-09 00:05:20|241.92|239.72|241.71|239.51|241.92|239.72|241.71|239.51|0
1644365130000|2022-02-09 00:05:30|241.28|239.08|240.86|238.66|241.28|239.08|240.86|238.66|0
1644365140000|2022-02-09 00:05:40|241.07|238.87|241.28|239.08|241.28|239.08|241.07|238.87|0
1644365150000|2022-02-09 00:05:50|241.07|238.87|241.07|238.87|241.07|238.87|241.07|238.87|0
1644365160000|2022-02-09 00:06:00|241.18|238.98|241.07|238.87|241.28|239.08|241.07|238.87|0
1644365170000|2022-02-09 00:06:10|240.86|238.66|241.07|238.87|241.07|238.87|240.86|238.66|0
1644365180000|2022-02-09 00:06:20|241.18|238.98|241.18|238.98|241.18|238.98|241.18|238.98|0
1644365190000|2022-02-09 00:06:30|241.28|239.08|241.07|238.87|241.28|239.08|241.07|238.87|0
1644365200000|2022-02-09 00:06:40|241.49|239.29|241.49|239.29|241.49|239.29|241.49|239.29|0
1644365220000|2022-02-09 00:07:00|241.7|239.5|241.7|239.5|241.7|239.5|241.7|239.5|0
1644365230000|2022-02-09 00:07:10|241.49|239.29|241.6|239.4|241.6|239.4|241.49|239.29|0
1644365240000|2022-02-09 00:07:20|241.7|239.5|241.49|239.29|241.7|239.5|241.49|239.29|0
1644365250000|2022-02-09 00:07:30|241.7|239.5|241.92|239.72|241.92|239.72|241.7|239.5|0
1644365260000|2022-02-09 00:07:40|241.81|239.61|241.49|239.29|241.81|239.61|241.49|239.29|0
1644365280000|2022-02-09 00:08:00|241.7|239.5|241.49|239.29|241.7|239.5|241.49|239.29|0
1644365290000|2022-02-09 00:08:10|241.39|239.19|241.39|239.19|241.49|239.29|241.39|239.19|0
1644365300000|2022-02-09 00:08:20|241.28|239.08|241.28|239.08|241.28|239.08|241.28|239.08|0
1644365330000|2022-02-09 00:08:50|241.07|238.87|241.07|238.87|241.07|238.87|241.07|238.87|0
1644365350000|2022-02-09 00:09:10|240.86|238.66|241.07|238.87|241.07|238.87|240.86|238.66|0
1644365360000|2022-02-09 00:09:20|241.18|238.98|241.07|238.87|241.18|238.98|241.07|238.87|0
1644365380000|2022-02-09 00:09:40|241.28|239.08|241.49|239.29|241.49|239.29|241.28|239.08|0
1644365390000|2022-02-09 00:09:50|241.7|239.5|241.7|239.5|241.7|239.5|241.7|239.5|0
1644365410000|2022-02-09 00:10:10|241.49|239.29|241.7|239.5|241.7|239.5|241.49|239.29|0
1644365420000|2022-02-09 00:10:20|241.81|239.61|241.92|239.72|241.92|239.72|241.81|239.61|0
1644365430000|2022-02-09 00:10:30|242.03|239.83|242.13|239.93|242.13|239.93|241.92|239.72|0
1644365440000|2022-02-09 00:10:40|242.34|240.14|242.34|240.14|242.34|240.14|242.34|240.14|0
1644365450000|2022-02-09 00:10:50|242.55|240.35|242.55|240.35|242.55|240.35|242.55|240.35|0
1644365460000|2022-02-09 00:11:00|242.34|240.14|242.34|240.14|242.34|240.14|242.34|240.14|0
1644365470000|2022-02-09 00:11:10|242.13|239.93|242.13|239.93|242.13|239.93|242.13|239.93|0
1644365480000|2022-02-09 00:11:20|242.34|240.14|242.34|240.14|242.34|240.14|242.34|240.14|0
1644365490000|2022-02-09 00:11:30|242.55|240.35|242.55|240.35|242.55|240.35|242.55|240.35|0
1644365510000|2022-02-09 00:11:50|242.66|240.46|242.55|240.35|242.66|240.46|242.55|240.35|0
1644365520000|2022-02-09 00:12:00|242.45|240.25|242.55|240.35|242.55|240.35|242.45|240.25|0
1644365540000|2022-02-09 00:12:20|242.76|240.56|242.76|240.56|242.76|240.56|242.76|240.56|0
1644365550000|2022-02-09 00:12:30|242.55|240.35|242.55|240.35|242.55|240.35|242.55|240.35|0
1644365560000|2022-02-09 00:12:40|242.66|240.46|242.97|240.77|242.97|240.77|242.66|240.46|0
1644365570000|2022-02-09 00:12:50|243.19|240.99|243.19|240.99|243.19|240.99|243.19|240.99|0
1644365580000|2022-02-09 00:13:00|242.97|240.77|242.97|240.77|242.97|240.77|242.97|240.77|0
1644365590000|2022-02-09 00:13:10|243.19|240.99|243.4|241.2|243.4|241.2|243.19|240.99|0
1644365610000|2022-02-09 00:13:30|243.19|240.99|243.19|240.99|243.19|240.99|243.19|240.99|0
1644365630000|2022-02-09 00:13:50|242.97|240.77|243.19|240.99|243.19|240.99|242.97|240.77|0
1644365640000|2022-02-09 00:14:00|242.97|240.77|242.97|240.77|242.97|240.77|242.97|240.77|0
1644365660000|2022-02-09 00:14:20|242.76|240.56|242.76|240.56|242.97|240.77|242.76|240.56|0
1644365670000|2022-02-09 00:14:30|242.87|240.67|242.76|240.56|242.87|240.67|242.76|240.56|0
1644365680000|2022-02-09 00:14:40|242.97|240.77|242.97|240.77|242.97|240.77|242.76|240.56|0
1644365700000|2022-02-09 00:15:00|243.19|240.99|243.4|241.2|243.4|241.2|243.19|240.99|0
1644365710000|2022-02-09 00:15:10|243.3|241.1|243.19|240.99|243.3|241.1|243.19|240.99|0
1644365720000|2022-02-09 00:15:20|243.3|241.1|243.61|241.41|243.61|241.41|243.3|241.1|0
1644365740000|2022-02-09 00:15:40|243.4|241.2|243.4|241.2|243.4|241.2|243.4|241.2|0
1644365750000|2022-02-09 00:15:50|243.3|241.1|242.97|240.77|243.3|241.1|242.97|240.77|0
1644365760000|2022-02-09 00:16:00|243.19|240.99|243.3|241.1|243.3|241.1|243.19|240.99|0
1644365770000|2022-02-09 00:16:10|243.4|241.2|243.4|241.2|243.51|241.31|243.4|241.2|0
1644365780000|2022-02-09 00:16:20|243.61|241.41|243.4|241.2|243.82|241.62|243.4|241.2|0
1644365790000|2022-02-09 00:16:30|243.51|241.31|243.61|241.41|243.61|241.41|243.51|241.31|0
1644365810000|2022-02-09 00:16:50|243.82|241.62|243.61|241.41|243.82|241.62|243.61|241.41|0
1644365820000|2022-02-09 00:17:00|243.72|241.52|243.72|241.52|243.82|241.62|243.61|241.41|0
1644365830000|2022-02-09 00:17:10|243.82|241.62|243.82|241.62|243.82|241.62|243.82|241.62|0
1644365840000|2022-02-09 00:17:20|244.03|241.83|244.15|241.95|244.15|241.95|244.03|241.83|0
1644365850000|2022-02-09 00:17:30|244.03|241.83|243.82|241.62|244.03|241.83|243.82|241.62|0
1644365860000|2022-02-09 00:17:40|244.03|241.83|244.03|241.83|244.03|241.83|244.03|241.83|0
1644365870000|2022-02-09 00:17:50|244.15|241.95|244.03|241.83|244.15|241.95|244.03|241.83|0
1644365880000|2022-02-09 00:18:00|243.82|241.62|243.61|241.41|243.82|241.62|243.61|241.41|0
1644365910000|2022-02-09 00:18:30|243.72|241.52|243.61|241.41|243.72|241.52|243.61|241.41|0
1644365920000|2022-02-09 00:18:40|243.72|241.52|243.61|241.41|243.72|241.52|243.61|241.41|0
1644365930000|2022-02-09 00:18:50|243.82|241.62|243.4|241.2|243.82|241.62|243.4|241.2|0
1644365940000|2022-02-09 00:19:00|243.51|241.31|243.51|241.31|243.51|241.31|243.51|241.31|0
1644365950000|2022-02-09 00:19:10|243.4|241.2|243.4|241.2|243.51|241.31|243.4|241.2|0
1644365960000|2022-02-09 00:19:20|243.18|240.98|243.82|241.62|243.82|241.62|243.18|240.98|0
1644365970000|2022-02-09 00:19:30|243.93|241.73|244.03|241.83|244.03|241.83|243.82|241.62|0
1644365980000|2022-02-09 00:19:40|243.93|241.73|243.93|241.73|244.03|241.83|243.93|241.73|0
1644365990000|2022-02-09 00:19:50|243.82|241.62|243.93|241.73|243.93|241.73|243.82|241.62|0
1644366000000|2022-02-09 00:20:00|243.82|241.62|244.03|241.83|244.03|241.83|243.82|241.62|0
1644366020000|2022-02-09 00:20:20|244.14|241.94|244.25|242.05|244.25|242.05|244.14|241.94|0
1644366030000|2022-02-09 00:20:30|244.03|241.83|244.03|241.83|244.03|241.83|243.82|241.62|0
1644366040000|2022-02-09 00:20:40|243.82|241.62|243.82|241.62|243.82|241.62|243.82|241.62|0
1644366050000|2022-02-09 00:20:50|244.03|241.83|243.82|241.62|244.03|241.83|243.82|241.62|0
1644366060000|2022-02-09 00:21:00|243.72|241.52|243.82|241.62|243.82|241.62|243.61|241.41|0
1644366070000|2022-02-09 00:21:10|243.93|241.73|243.82|241.62|243.93|241.73|243.82|241.62|0
1644366090000|2022-02-09 00:21:30|243.61|241.41|243.61|241.41|243.61|241.41|243.61|241.41|0
1644366110000|2022-02-09 00:21:50|243.51|241.31|243.4|241.2|243.51|241.31|243.4|241.2|0
1644366130000|2022-02-09 00:22:10|243.51|241.31|243.72|241.52|243.72|241.52|243.51|241.31|0
1644366140000|2022-02-09 00:22:20|243.61|241.41|243.61|241.41|243.61|241.41|243.61|241.41|0
1644366150000|2022-02-09 00:22:30|243.82|241.62|243.72|241.52|243.82|241.62|243.72|241.52|0
1644366160000|2022-02-09 00:22:40|243.82|241.62|244.67|242.47|244.67|242.47|243.82|241.62|0
1644366170000|2022-02-09 00:22:50|244.88|242.68|244.67|242.47|244.88|242.68|244.46|242.26|0
1644366180000|2022-02-09 00:23:00|244.46|242.26|244.57|242.37|244.67|242.47|244.46|242.26|0
1644366190000|2022-02-09 00:23:10|244.67|242.47|244.88|242.68|244.88|242.68|244.67|242.47|0
1644366200000|2022-02-09 00:23:20|245.1|242.9|245.1|242.9|245.21|243.01|245.1|242.9|0
1644366210000|2022-02-09 00:23:30|245.21|243.01|245.31|243.11|245.31|243.11|245.21|243.01|0
1644366220000|2022-02-09 00:23:40|245.52|243.32|245.31|243.11|245.52|243.32|245.31|243.11|0
1644366230000|2022-02-09 00:23:50|245.42|243.22|245.31|243.11|245.42|243.22|245.31|243.11|0
1644366240000|2022-02-09 00:24:00|245.74|243.54|245.74|243.54|245.74|243.54|245.74|243.54|0
1644366250000|2022-02-09 00:24:10|245.85|243.65|245.95|243.75|245.95|243.75|245.85|243.65|0
1644366260000|2022-02-09 00:24:20|245.85|243.65|245.74|243.54|245.85|243.65|245.74|243.54|0
1644366270000|2022-02-09 00:24:30|245.73|243.53|246.16|243.96|246.16|243.96|245.73|243.53|0
1644366280000|2022-02-09 00:24:40|245.95|243.75|245.95|243.75|245.95|243.75|245.95|243.75|0
1644366290000|2022-02-09 00:24:50|245.73|243.53|245.73|243.53|245.73|243.53|245.73|243.53|0
1644366310000|2022-02-09 00:25:10|245.52|243.32|245.63|243.43|245.73|243.53|245.52|243.32|0
1644366320000|2022-02-09 00:25:20|245.73|243.53|245.73|243.53|245.73|243.53|245.73|243.53|0
1644366330000|2022-02-09 00:25:30|245.85|243.65|245.73|243.53|245.85|243.65|245.73|243.53|0
1644366340000|2022-02-09 00:25:40|245.52|243.32|245.52|243.32|245.52|243.32|245.52|243.32|0
1644366360000|2022-02-09 00:26:00|245.31|243.11|245.31|243.11|245.31|243.11|245.31|243.11|0
1644366370000|2022-02-09 00:26:10|245.09|242.89|245.31|243.11|245.31|243.11|245.09|242.89|0
1644366390000|2022-02-09 00:26:30|245.21|243.01|245.21|243.01|245.21|243.01|245.21|243.01|0
1644366400000|2022-02-09 00:26:40|245.09|242.89|245.09|242.89|245.09|242.89|245.09|242.89|0
1644366410000|2022-02-09 00:26:50|245.21|243.01|245.31|243.11|245.31|243.11|245.21|243.01|0
1644366420000|2022-02-09 00:27:00|245.09|242.89|245.09|242.89|245.09|242.89|245.09|242.89|0
1644366430000|2022-02-09 00:27:10|245.21|243.01|245.31|243.11|245.31|243.11|245.21|243.01|0
1644366470000|2022-02-09 00:27:50|245.42|243.22|245.52|243.32|245.52|243.32|245.42|243.22|0
1644366480000|2022-02-09 00:28:00|245.63|243.43|245.73|243.53|245.73|243.53|245.52|243.32|0
1644366510000|2022-02-09 00:28:30|245.84|243.64|245.73|243.53|245.84|243.64|245.73|243.53|0
1644366520000|2022-02-09 00:28:40|245.63|243.43|245.63|243.43|245.63|243.43|245.63|243.43|0
1644366530000|2022-02-09 00:28:50|245.52|243.32|245.73|243.53|245.73|243.53|245.52|243.32|0
1644366540000|2022-02-09 00:29:00|245.95|243.75|246.16|243.96|246.16|243.96|245.95|243.75|0
1644366560000|2022-02-09 00:29:20|246.37|244.17|246.37|244.17|246.37|244.17|246.37|244.17|0
1644366570000|2022-02-09 00:29:30|246.16|243.96|246.16|243.96|246.27|244.07|246.16|243.96|0
1644366590000|2022-02-09 00:29:50|246.37|244.17|246.37|244.17|246.37|244.17|246.27|244.07|0
1644366600000|2022-02-09 00:30:00|246.59|244.39|246.8|244.6|246.8|244.6|246.59|244.39|0
1644366610000|2022-02-09 00:30:10|247.01|244.81|246.8|244.6|247.01|244.81|246.8|244.6|0
1644366620000|2022-02-09 00:30:20|246.91|244.71|247.23|245.03|247.23|245.03|246.91|244.71|0
1644366630000|2022-02-09 00:30:30|247.44|245.24|247.44|245.24|247.44|245.24|247.44|245.24|0
1644366640000|2022-02-09 00:30:40|247.87|245.67|247.23|245.03|247.87|245.67|247.23|245.03|0
1644366650000|2022-02-09 00:30:50|247.12|244.92|247.34|245.14|247.34|245.14|247.12|244.92|0
1644366660000|2022-02-09 00:31:00|247.23|245.03|247.23|245.03|247.44|245.24|247.23|245.03|0
1644366670000|2022-02-09 00:31:10|247.44|245.24|247.23|245.03|247.44|245.24|247.23|245.03|0
1644366680000|2022-02-09 00:31:20|247.44|245.24|247.44|245.24|247.44|245.24|247.44|245.24|0
1644366690000|2022-02-09 00:31:30|247.34|245.14|247.23|245.03|247.44|245.24|247.23|245.03|0
1644366700000|2022-02-09 00:31:40|247.01|244.81|247.01|244.81|247.01|244.81|247.01|244.81|0
1644366720000|2022-02-09 00:32:00|246.8|244.6|246.58|244.38|246.8|244.6|246.58|244.38|0
1644366730000|2022-02-09 00:32:10|246.48|244.28|246.58|244.38|246.58|244.38|246.37|244.17|0
1644366740000|2022-02-09 00:32:20|246.48|244.28|246.58|244.38|246.58|244.38|246.48|244.28|0
1644366750000|2022-02-09 00:32:30|246.48|244.28|246.37|244.17|246.48|244.28|246.37|244.17|0
1644366760000|2022-02-09 00:32:40|246.58|244.38|246.8|244.6|246.8|244.6|246.58|244.38|0
1644366780000|2022-02-09 00:33:00|247.01|244.81|247.01|244.81|247.23|245.03|247.01|244.81|0
1644366790000|2022-02-09 00:33:10|247.12|244.92|246.91|244.71|247.23|245.03|246.91|244.71|0
1644366800000|2022-02-09 00:33:20|246.8|244.6|246.8|244.6|247.01|244.81|246.8|244.6|0
1644366820000|2022-02-09 00:33:40|246.7|244.5|246.7|244.5|246.7|244.5|246.7|244.5|0
1644366830000|2022-02-09 00:33:50|246.8|244.6|246.58|244.38|246.8|244.6|246.58|244.38|0
1644366840000|2022-02-09 00:34:00|246.48|244.28|246.58|244.38|246.58|244.38|246.48|244.28|0
1644366850000|2022-02-09 00:34:10|246.8|244.6|246.7|244.5|246.8|244.6|246.58|244.38|0
1644366860000|2022-02-09 00:34:20|246.58|244.38|246.58|244.38|246.58|244.38|246.58|244.38|0
1644366870000|2022-02-09 00:34:30|246.37|244.17|246.58|244.38|246.58|244.38|246.37|244.17|0
1644366880000|2022-02-09 00:34:40|246.48|244.28|246.37|244.17|246.8|244.6|246.37|244.17|0
1644366890000|2022-02-09 00:34:50|246.58|244.38|246.58|244.38|246.58|244.38|246.58|244.38|0
1644366900000|2022-02-09 00:35:00|246.8|244.6|246.69|244.49|246.8|244.6|246.58|244.38|0
1644366910000|2022-02-09 00:35:10|246.58|244.38|246.58|244.38|246.58|244.38|246.58|244.38|0
1644366920000|2022-02-09 00:35:20|246.8|244.6|246.8|244.6|246.8|244.6|246.8|244.6|0
1644366930000|2022-02-09 00:35:30|246.58|244.38|246.8|244.6|246.8|244.6|246.58|244.38|0
1644366950000|2022-02-09 00:35:50|247.01|244.81|247.01|244.81|247.01|244.81|247.01|244.81|0
1644366970000|2022-02-09 00:36:10|246.8|244.6|246.58|244.38|246.8|244.6|246.58|244.38|0
1644366980000|2022-02-09 00:36:20|246.48|244.28|246.58|244.38|246.58|244.38|246.48|244.28|0
1644366990000|2022-02-09 00:36:30|246.37|244.17|246.37|244.17|246.37|244.17|246.37|244.17|0
1644367000000|2022-02-09 00:36:40|246.58|244.38|246.58|244.38|246.58|244.38|246.58|244.38|0
1644367010000|2022-02-09 00:36:50|246.37|244.17|246.58|244.38|246.58|244.38|246.37|244.17|0
1644367020000|2022-02-09 00:37:00|246.48|244.28|246.58|244.38|246.58|244.38|246.48|244.28|0
1644367030000|2022-02-09 00:37:10|246.8|244.6|246.8|244.6|246.8|244.6|246.8|244.6|0
1644367040000|2022-02-09 00:37:20|246.58|244.38|246.91|244.71|246.91|244.71|246.58|244.38|0
1644367050000|2022-02-09 00:37:30|246.8|244.6|246.69|244.49|246.8|244.6|246.58|244.38|0
1644367060000|2022-02-09 00:37:40|246.8|244.6|246.8|244.6|246.8|244.6|246.8|244.6|0
1644367070000|2022-02-09 00:37:50|246.58|244.38|246.58|244.38|246.58|244.38|246.58|244.38|0
1644367080000|2022-02-09 00:38:00|246.69|244.49|246.58|244.38|246.69|244.49|246.58|244.38|0
1644367100000|2022-02-09 00:38:20|246.8|244.6|246.8|244.6|246.8|244.6|246.8|244.6|0
1644367110000|2022-02-09 00:38:30|247.01|244.81|246.8|244.6|247.01|244.81|246.8|244.6|0
1644367120000|2022-02-09 00:38:40|246.58|244.38|246.58|244.38|246.58|244.38|246.58|244.38|0
1644367130000|2022-02-09 00:38:50|246.37|244.17|246.37|244.17|246.37|244.17|246.27|244.07|0
1644367150000|2022-02-09 00:39:10|246.16|243.96|246.37|244.17|246.37|244.17|246.15|243.95|0
1644367170000|2022-02-09 00:39:30|246.27|244.07|246.27|244.07|246.27|244.07|246.27|244.07|0
1644367180000|2022-02-09 00:39:40|246.37|244.17|246.27|244.07|246.37|244.17|246.27|244.07|0
1644367190000|2022-02-09 00:39:50|246.15|243.95|246.15|243.95|246.15|243.95|246.15|243.95|0
1644367200000|2022-02-09 00:40:00|246.05|243.85|246.15|243.95|246.15|243.95|245.94|243.74|0
1644367210000|2022-02-09 00:40:10|246.37|244.17|246.37|244.17|246.37|244.17|246.37|244.17|0
1644367220000|2022-02-09 00:40:20|246.27|244.07|246.15|243.95|246.27|244.07|246.15|243.95|0
1644367230000|2022-02-09 00:40:30|246.27|244.07|246.37|244.17|246.37|244.17|246.27|244.07|0
1644367240000|2022-02-09 00:40:40|246.15|243.95|246.15|243.95|246.15|243.95|246.15|243.95|0
1644367250000|2022-02-09 00:40:50|246.37|244.17|246.15|243.95|246.37|244.17|246.15|243.95|0
1644367260000|2022-02-09 00:41:00|246.37|244.17|246.58|244.38|246.58|244.38|246.37|244.17|0
1644367270000|2022-02-09 00:41:10|246.79|244.59|246.79|244.59|246.79|244.59|246.79|244.59|0
1644367280000|2022-02-09 00:41:20|246.58|244.38|246.58|244.38|246.58|244.38|246.58|244.38|0
1644367290000|2022-02-09 00:41:30|246.79|244.59|246.79|244.59|246.79|244.59|246.79|244.59|0
1644367310000|2022-02-09 00:41:50|246.69|244.49|246.58|244.38|246.69|244.49|246.58|244.38|0
1644367320000|2022-02-09 00:42:00|246.48|244.28|246.37|244.17|246.48|244.28|246.37|244.17|0
1644367330000|2022-02-09 00:42:10|246.26|244.06|246.37|244.17|246.37|244.17|246.26|244.06|0
1644367350000|2022-02-09 00:42:30|246.48|244.28|246.37|244.17|246.48|244.28|246.37|244.17|0
1644367360000|2022-02-09 00:42:40|246.58|244.38|246.58|244.38|246.58|244.38|246.58|244.38|0
1644367370000|2022-02-09 00:42:50|246.48|244.28|246.48|244.28|246.48|244.28|246.48|244.28|0
1644367380000|2022-02-09 00:43:00|246.58|244.38|246.58|244.38|246.58|244.38|246.58|244.38|0
1644367390000|2022-02-09 00:43:10|246.79|244.59|246.69|244.49|246.79|244.59|246.69|244.49|0
1644367400000|2022-02-09 00:43:20|246.79|244.59|246.79|244.59|246.79|244.59|246.79|244.59|0
1644367410000|2022-02-09 00:43:30|246.69|244.49|246.79|244.59|246.79|244.59|246.69|244.49|0
1644367440000|2022-02-09 00:44:00|246.69|244.49|246.79|244.59|246.79|244.59|246.69|244.49|0
1644367450000|2022-02-09 00:44:10|246.69|244.49|246.37|244.17|246.69|244.49|246.37|244.17|0
1644367480000|2022-02-09 00:44:40|246.48|244.28|246.48|244.28|246.48|244.28|246.37|244.17|0
1644367490000|2022-02-09 00:44:50|246.37|244.17|246.37|244.17|246.58|244.38|246.37|244.17|0
1644367500000|2022-02-09 00:45:00|246.48|244.28|246.58|244.38|246.58|244.38|246.37|244.17|0
1644367510000|2022-02-09 00:45:10|246.37|244.17|246.37|244.17|246.37|244.17|246.37|244.17|0
1644367520000|2022-02-09 00:45:20|246.15|243.95|246.15|243.95|246.15|243.95|246.15|243.95|0
1644367530000|2022-02-09 00:45:30|246.05|243.85|246.15|243.95|246.15|243.95|246.05|243.85|0
1644367560000|2022-02-09 00:46:00|245.94|243.74|246.15|243.95|246.15|243.95|245.94|243.74|0
1644367570000|2022-02-09 00:46:10|245.94|243.74|245.94|243.74|245.94|243.74|245.94|243.74|0
1644367590000|2022-02-09 00:46:30|246.15|243.95|245.94|243.74|246.15|243.95|245.94|243.74|0
1644367600000|2022-02-09 00:46:40|246.05|243.85|246.05|243.85|246.15|243.95|246.05|243.85|0
1644367610000|2022-02-09 00:46:50|246.15|243.95|246.15|243.95|246.15|243.95|246.15|243.95|0
1644367620000|2022-02-09 00:47:00|246.05|243.85|245.94|243.74|246.15|243.95|245.94|243.74|0
1644367630000|2022-02-09 00:47:10|245.72|243.52|245.72|243.52|245.72|243.52|245.72|243.52|0
1644367640000|2022-02-09 00:47:20|245.51|243.31|245.51|243.31|245.62|243.42|245.51|243.31|0
1644367650000|2022-02-09 00:47:30|245.72|243.52|245.72|243.52|245.72|243.52|245.72|243.52|0
1644367670000|2022-02-09 00:47:50|245.62|243.42|245.62|243.42|245.62|243.42|245.51|243.31|0
1644367680000|2022-02-09 00:48:00|245.51|243.31|245.3|243.1|245.51|243.31|245.3|243.1|0
1644367690000|2022-02-09 00:48:10|245.51|243.31|245.51|243.31|245.51|243.31|245.51|243.31|0
1644367700000|2022-02-09 00:48:20|245.41|243.21|245.3|243.1|245.51|243.31|245.3|243.1|0
1644367720000|2022-02-09 00:48:40|245.41|243.21|245.3|243.1|245.41|243.21|245.3|243.1|0
1644367730000|2022-02-09 00:48:50|245.41|243.21|245.3|243.1|245.51|243.31|245.3|243.1|0
1644367740000|2022-02-09 00:49:00|245.2|243|245.2|243|245.2|243|245.2|243|0
1644367750000|2022-02-09 00:49:10|245.3|243.1|245.08|242.88|245.3|243.1|245.08|242.88|0
1644367760000|2022-02-09 00:49:20|245.3|243.1|245.2|243|245.3|243.1|245.2|243|0
1644367770000|2022-02-09 00:49:30|245.3|243.1|245.3|243.1|245.3|243.1|245.2|243|0
1644367780000|2022-02-09 00:49:40|245.2|243|245.08|242.88|245.2|243|244.98|242.78|0
1644367800000|2022-02-09 00:50:00|245.3|243.1|245.3|243.1|245.3|243.1|245.3|243.1|0
1644367830000|2022-02-09 00:50:30|245.19|242.99|245.3|243.1|245.3|243.1|245.08|242.88|0
1644367840000|2022-02-09 00:50:40|245.41|243.21|245.51|243.31|245.51|243.31|245.41|243.21|0
1644367860000|2022-02-09 00:51:00|245.41|243.21|245.3|243.1|245.41|243.21|245.3|243.1|0
1644367880000|2022-02-09 00:51:20|245.41|243.21|245.72|243.52|245.72|243.52|245.41|243.21|0
1644367890000|2022-02-09 00:51:30|245.94|243.74|245.94|243.74|245.94|243.74|245.94|243.74|0
1644367900000|2022-02-09 00:51:40|246.15|243.95|246.15|243.95|246.15|243.95|246.15|243.95|0
1644367910000|2022-02-09 00:51:50|246.05|243.85|246.05|243.85|246.15|243.95|246.05|243.85|0
1644367920000|2022-02-09 00:52:00|245.94|243.74|245.94|243.74|245.94|243.74|245.94|243.74|0
1644367950000|2022-02-09 00:52:30|246.15|243.95|246.15|243.95|246.15|243.95|246.05|243.85|0
1644367960000|2022-02-09 00:52:40|245.94|243.74|245.94|243.74|245.94|243.74|245.94|243.74|0
1644367970000|2022-02-09 00:52:50|246.15|243.95|246.15|243.95|246.15|243.95|246.15|243.95|0
1644367980000|2022-02-09 00:53:00|246.05|243.85|245.94|243.74|246.05|243.85|245.94|243.74|0
1644367990000|2022-02-09 00:53:10|245.72|243.52|245.72|243.52|245.72|243.52|245.72|243.52|0
1644368000000|2022-02-09 00:53:20|245.51|243.31|245.62|243.42|245.62|243.42|245.51|243.31|0
1644368010000|2022-02-09 00:53:30|245.72|243.52|245.83|243.63|245.83|243.63|245.72|243.52|0
1644368020000|2022-02-09 00:53:40|245.72|243.52|245.83|243.63|245.83|243.63|245.72|243.52|0
1644368030000|2022-02-09 00:53:50|245.72|243.52|245.72|243.52|245.72|243.52|245.72|243.52|0
1644368040000|2022-02-09 00:54:00|245.83|243.63|245.94|243.74|245.94|243.74|245.83|243.63|0
1644368050000|2022-02-09 00:54:10|245.83|243.63|245.72|243.52|245.83|243.63|245.72|243.52|0
1644368060000|2022-02-09 00:54:20|245.51|243.31|245.41|243.21|245.51|243.31|245.41|243.21|0
1644368070000|2022-02-09 00:54:30|245.3|243.1|245.3|243.1|245.3|243.1|245.3|243.1|0
1644368090000|2022-02-09 00:54:50|245.19|242.99|245.08|242.88|245.19|242.99|245.08|242.88|0
1644368100000|2022-02-09 00:55:00|245.3|243.1|245.3|243.1|245.51|243.31|245.3|243.1|0
1644368110000|2022-02-09 00:55:10|245.19|242.99|245.19|242.99|245.19|242.99|245.19|242.99|0
1644368120000|2022-02-09 00:55:20|245.29|243.09|245.29|243.09|245.29|243.09|245.29|243.09|0
1644368140000|2022-02-09 00:55:40|245.41|243.21|245.29|243.09|245.41|243.21|245.29|243.09|0
1644368150000|2022-02-09 00:55:50|245.41|243.21|245.51|243.31|245.51|243.31|245.41|243.21|0
1644368160000|2022-02-09 00:56:00|245.62|243.42|245.62|243.42|245.62|243.42|245.62|243.42|0
1644368170000|2022-02-09 00:56:10|245.72|243.52|245.72|243.52|245.72|243.52|245.72|243.52|0
1644368180000|2022-02-09 00:56:20|245.62|243.42|245.51|243.31|245.62|243.42|245.51|243.31|0
1644368190000|2022-02-09 00:56:30|245.62|243.42|245.51|243.31|245.62|243.42|245.51|243.31|0
1644368240000|2022-02-09 00:57:20|245.72|243.52|245.62|243.42|245.72|243.52|245.62|243.42|0
1644368250000|2022-02-09 00:57:30|245.72|243.52|245.72|243.52|245.72|243.52|245.72|243.52|0
1644368270000|2022-02-09 00:57:50|245.83|243.63|245.83|243.63|245.83|243.63|245.72|243.52|0
1644368280000|2022-02-09 00:58:00|245.93|243.73|245.93|243.73|245.93|243.73|245.93|243.73|0
1644368290000|2022-02-09 00:58:10|245.72|243.52|245.72|243.52|245.72|243.52|245.62|243.42|0
1644368310000|2022-02-09 00:58:30|245.51|243.31|245.51|243.31|245.62|243.42|245.51|243.31|0
1644368330000|2022-02-09 00:58:50|245.72|243.52|245.72|243.52|245.72|243.52|245.72|243.52|0
1644368340000|2022-02-09 00:59:00|245.83|243.63|245.93|243.73|245.93|243.73|245.83|243.63|0
1644368350000|2022-02-09 00:59:10|246.15|243.95|246.15|243.95|246.15|243.95|246.15|243.95|0
1644368360000|2022-02-09 00:59:20|246.36|244.16|246.36|244.16|246.36|244.16|246.36|244.16|0
1644368380000|2022-02-09 00:59:40|246.57|244.37|246.57|244.37|246.68|244.48|246.57|244.37|0
1644368390000|2022-02-09 00:59:50|246.68|244.48|246.57|244.37|246.68|244.48|246.57|244.37|0
1644368400000|2022-02-09 01:00:00|246.36|244.16|247.32|245.12|247.32|245.12|246.36|244.16|0
1644368410000|2022-02-09 01:00:10|247.21|245.01|247.32|245.12|247.43|245.23|247.21|245.01|0
1644368420000|2022-02-09 01:00:20|247.43|245.23|247.54|245.34|247.64|245.44|247.43|245.23|0
1644368430000|2022-02-09 01:00:30|247.43|245.23|248.18|245.98|248.28|246.08|247.43|245.23|0
1644368440000|2022-02-09 01:00:40|248.28|246.08|248.07|245.87|248.28|246.08|248.07|245.87|0
1644368450000|2022-02-09 01:00:50|247.97|245.77|248.07|245.87|248.07|245.87|247.85|245.65|0
1644368460000|2022-02-09 01:01:00|248.18|245.98|248.07|245.87|248.18|245.98|248.07|245.87|0
1644368470000|2022-02-09 01:01:10|248.18|245.98|248.28|246.08|248.28|246.08|248.18|245.98|0
1644368480000|2022-02-09 01:01:20|248.18|245.98|248.07|245.87|248.18|245.98|248.07|245.87|0
1644368490000|2022-02-09 01:01:30|247.97|245.77|247.64|245.44|247.97|245.77|247.64|245.44|0
1644368500000|2022-02-09 01:01:40|247.54|245.34|247|244.8|247.64|245.44|247|244.8|0
1644368520000|2022-02-09 01:02:00|247.11|244.91|247.11|244.91|247.11|244.91|247.11|244.91|0
1644368530000|2022-02-09 01:02:10|247|244.8|247|244.8|247|244.8|247|244.8|0
1644368540000|2022-02-09 01:02:20|246.79|244.59|246.79|244.59|246.79|244.59|246.68|244.48|0
1644368560000|2022-02-09 01:02:40|246.78|244.58|246.78|244.58|246.9|244.7|246.78|244.58|0
1644368570000|2022-02-09 01:02:50|246.57|244.37|246.78|244.58|246.78|244.58|246.57|244.37|0
1644368580000|2022-02-09 01:03:00|246.9|244.7|246.78|244.58|246.9|244.7|246.78|244.58|0
1644368590000|2022-02-09 01:03:10|246.57|244.37|246.78|244.58|246.78|244.58|246.57|244.37|0
1644368600000|2022-02-09 01:03:20|246.68|244.48|246.57|244.37|246.68|244.48|246.57|244.37|0
1644368610000|2022-02-09 01:03:30|246.68|244.48|246.68|244.48|246.68|244.48|246.68|244.48|0
1644368620000|2022-02-09 01:03:40|246.78|244.58|247|244.8|247|244.8|246.78|244.58|0
1644368630000|2022-02-09 01:03:50|246.9|244.7|246.78|244.58|246.9|244.7|246.57|244.37|0
1644368640000|2022-02-09 01:04:00|246.68|244.48|246.57|244.37|246.68|244.48|246.57|244.37|0
1644368650000|2022-02-09 01:04:10|246.68|244.48|246.57|244.37|246.68|244.48|246.57|244.37|0
1644368660000|2022-02-09 01:04:20|246.78|244.58|246.78|244.58|246.78|244.58|246.78|244.58|0
1644368670000|2022-02-09 01:04:30|246.57|244.37|246.78|244.58|246.78|244.58|246.57|244.37|0
1644368680000|2022-02-09 01:04:40|247.21|245.01|247.21|245.01|247.21|245.01|247.21|245.01|0
1644368690000|2022-02-09 01:04:50|247.43|245.23|247.21|245.01|247.43|245.23|247.21|245.01|0
1644368700000|2022-02-09 01:05:00|247|244.8|247.21|245.01|247.21|245.01|247|244.8|0
1644368710000|2022-02-09 01:05:10|247.42|245.22|247|244.8|247.42|245.22|247|244.8|0
1644368720000|2022-02-09 01:05:20|247.11|244.91|246.78|244.58|247.21|245.01|246.78|244.58|0
1644368730000|2022-02-09 01:05:30|246.57|244.37|246.57|244.37|246.78|244.58|246.57|244.37|0
1644368750000|2022-02-09 01:05:50|246.68|244.48|246.68|244.48|246.78|244.58|246.68|244.48|0
1644368760000|2022-02-09 01:06:00|246.57|244.37|246.78|244.58|246.78|244.58|246.57|244.37|0
1644368770000|2022-02-09 01:06:10|246.68|244.48|246.68|244.48|246.68|244.48|246.68|244.48|0
1644368780000|2022-02-09 01:06:20|246.36|244.16|246.14|243.94|246.36|244.16|246.14|243.94|0
1644368790000|2022-02-09 01:06:30|245.72|243.52|245.93|243.73|245.93|243.73|245.72|243.52|0
1644368800000|2022-02-09 01:06:40|246.14|243.94|246.36|244.16|246.36|244.16|246.14|243.94|0
1644368820000|2022-02-09 01:07:00|246.57|244.37|246.47|244.27|246.57|244.37|246.36|244.16|0
1644368830000|2022-02-09 01:07:10|246.57|244.37|246.36|244.16|246.57|244.37|246.36|244.16|0
1644368840000|2022-02-09 01:07:20|246.47|244.27|246.47|244.27|246.47|244.27|246.47|244.27|0
1644368850000|2022-02-09 01:07:30|246.57|244.37|246.57|244.37|246.57|244.37|246.57|244.37|0
1644368860000|2022-02-09 01:07:40|246.36|244.16|246.14|243.94|246.36|244.16|246.14|243.94|0
1644368880000|2022-02-09 01:08:00|246.25|244.05|246.14|243.94|246.25|244.05|246.14|243.94|0
1644368900000|2022-02-09 01:08:20|246.36|244.16|246.36|244.16|246.36|244.16|246.36|244.16|0
1644368910000|2022-02-09 01:08:30|246.14|243.94|246.14|243.94|246.14|243.94|246.14|243.94|0
1644368920000|2022-02-09 01:08:40|246.25|244.05|246.25|244.05|246.25|244.05|246.25|244.05|0
1644368930000|2022-02-09 01:08:50|246.14|243.94|246.14|243.94|246.14|243.94|246.14|243.94|0
1644368940000|2022-02-09 01:09:00|245.93|243.73|245.72|243.52|245.93|243.73|245.72|243.52|0
1644368950000|2022-02-09 01:09:10|245.5|243.3|245.5|243.3|245.5|243.3|245.5|243.3|0
1644368960000|2022-02-09 01:09:20|245.29|243.09|245.29|243.09|245.29|243.09|245.29|243.09|0
1644368970000|2022-02-09 01:09:30|245.5|243.3|245.5|243.3|245.5|243.3|245.5|243.3|0
1644368980000|2022-02-09 01:09:40|245.4|243.2|245.61|243.41|245.61|243.41|245.4|243.2|0
1644368990000|2022-02-09 01:09:50|245.71|243.51|245.5|243.3|245.71|243.51|245.5|243.3|0
1644369000000|2022-02-09 01:10:00|245.29|243.09|245.29|243.09|245.29|243.09|245.29|243.09|0
1644369010000|2022-02-09 01:10:10|245.4|243.2|245.29|243.09|245.4|243.2|245.29|243.09|0
1644369020000|2022-02-09 01:10:20|245.19|242.99|245.29|243.09|245.29|243.09|245.19|242.99|0
1644369030000|2022-02-09 01:10:30|245.08|242.88|245.08|242.88|245.19|242.99|245.08|242.88|0
1644369040000|2022-02-09 01:10:40|244.86|242.66|245.08|242.88|245.08|242.88|244.86|242.66|0
1644369050000|2022-02-09 01:10:50|245.19|242.99|245.19|242.99|245.19|242.99|245.19|242.99|0
1644369060000|2022-02-09 01:11:00|245.08|242.88|245.07|242.87|245.19|242.99|245.07|242.87|0
1644369070000|2022-02-09 01:11:10|245.19|242.99|245.07|242.87|245.29|243.09|245.07|242.87|0
1644369080000|2022-02-09 01:11:20|245.29|243.09|245.29|243.09|245.29|243.09|245.29|243.09|0
1644369090000|2022-02-09 01:11:30|245.19|242.99|245.29|243.09|245.29|243.09|245.19|242.99|0
1644369100000|2022-02-09 01:11:40|245.19|242.99|245.19|242.99|245.19|242.99|245.19|242.99|0
1644369110000|2022-02-09 01:11:50|245.07|242.87|245.07|242.87|245.07|242.87|245.07|242.87|0
1644369160000|2022-02-09 01:12:40|244.86|242.66|244.86|242.66|244.86|242.66|244.86|242.66|0
1644369220000|2022-02-09 01:13:40|245.07|242.87|245.29|243.09|245.29|243.09|245.07|242.87|0
1644369230000|2022-02-09 01:13:50|245.18|242.98|245.18|242.98|245.18|242.98|245.18|242.98|0
1644369240000|2022-02-09 01:14:00|245.29|243.09|245.29|243.09|245.29|243.09|245.29|243.09|0
1644369260000|2022-02-09 01:14:20|245.07|242.87|245.07|242.87|245.07|242.87|245.07|242.87|0
1644369270000|2022-02-09 01:14:30|245.29|243.09|245.29|243.09|245.29|243.09|245.29|243.09|0
1644369280000|2022-02-09 01:14:40|245.5|243.3|245.5|243.3|245.5|243.3|245.5|243.3|0
1644369290000|2022-02-09 01:14:50|245.71|243.51|245.5|243.3|245.71|243.51|245.5|243.3|0
1644369300000|2022-02-09 01:15:00|245.71|243.51|244.86|242.66|245.71|243.51|244.86|242.66|0
1644369310000|2022-02-09 01:15:10|245.29|243.09|245.5|243.3|245.5|243.3|245.29|243.09|0
1644369320000|2022-02-09 01:15:20|245.71|243.51|245.61|243.41|245.71|243.51|245.5|243.3|0
1644369330000|2022-02-09 01:15:30|245.5|243.3|245.71|243.51|245.71|243.51|245.5|243.3|0
1644369340000|2022-02-09 01:15:40|245.5|243.3|245.61|243.41|245.71|243.51|245.5|243.3|0
1644369350000|2022-02-09 01:15:50|245.71|243.51|245.29|243.09|245.71|243.51|245.29|243.09|0
1644369360000|2022-02-09 01:16:00|245.4|243.2|245.29|243.09|245.4|243.2|245.29|243.09|0
1644369370000|2022-02-09 01:16:10|245.4|243.2|245.61|243.41|245.61|243.41|245.29|243.09|0
1644369380000|2022-02-09 01:16:20|245.93|243.73|245.93|243.73|245.93|243.73|245.93|243.73|0
1644369390000|2022-02-09 01:16:30|245.71|243.51|245.71|243.51|245.71|243.51|245.71|243.51|0
1644369400000|2022-02-09 01:16:40|245.93|243.73|245.93|243.73|245.93|243.73|245.93|243.73|0
1644369410000|2022-02-09 01:16:50|245.92|243.72|245.71|243.51|245.92|243.72|245.71|243.51|0
1644369420000|2022-02-09 01:17:00|245.82|243.62|245.71|243.51|245.92|243.72|245.71|243.51|0
1644369430000|2022-02-09 01:17:10|245.92|243.72|245.92|243.72|245.92|243.72|245.71|243.51|0
1644369440000|2022-02-09 01:17:20|245.82|243.62|245.92|243.72|245.92|243.72|245.82|243.62|0
1644369450000|2022-02-09 01:17:30|246.04|243.84|246.04|243.84|246.14|243.94|245.92|243.72|0
1644369460000|2022-02-09 01:17:40|246.14|243.94|246.35|244.15|246.35|244.15|246.14|243.94|0
1644369470000|2022-02-09 01:17:50|246.14|243.94|246.14|243.94|246.14|243.94|246.14|243.94|0
1644369480000|2022-02-09 01:18:00|246.04|243.84|245.92|243.72|246.04|243.84|245.92|243.72|0
1644369490000|2022-02-09 01:18:10|246.14|243.94|246.14|243.94|246.14|243.94|246.14|243.94|0
1644369500000|2022-02-09 01:18:20|246.35|244.15|246.35|244.15|246.56|244.36|246.35|244.15|0
1644369530000|2022-02-09 01:18:50|246.46|244.26|246.35|244.15|246.56|244.36|246.35|244.15|0
1644369540000|2022-02-09 01:19:00|246.46|244.26|246.35|244.15|246.56|244.36|246.35|244.15|0
1644369550000|2022-02-09 01:19:10|246.46|244.26|246.56|244.36|246.56|244.36|246.46|244.26|0
1644369560000|2022-02-09 01:19:20|246.68|244.48|246.68|244.48|246.68|244.48|246.68|244.48|0
1644369570000|2022-02-09 01:19:30|246.78|244.58|246.56|244.36|246.78|244.58|246.56|244.36|0
1644369580000|2022-02-09 01:19:40|246.78|244.58|246.56|244.36|246.78|244.58|246.56|244.36|0
1644369590000|2022-02-09 01:19:50|246.35|244.15|246.35|244.15|246.35|244.15|246.35|244.15|0
1644369600000|2022-02-09 01:20:00|246.46|244.26|246.46|244.26|246.56|244.36|246.46|244.26|0
1644369610000|2022-02-09 01:20:10|246.56|244.36|246.56|244.36|246.56|244.36|246.56|244.36|0
1644369620000|2022-02-09 01:20:20|246.46|244.26|246.78|244.58|246.78|244.58|246.46|244.26|0
1644369630000|2022-02-09 01:20:30|246.89|244.69|246.89|244.69|246.89|244.69|246.89|244.69|0
1644369640000|2022-02-09 01:20:40|246.99|244.79|246.99|244.79|246.99|244.79|246.89|244.69|0
1644369650000|2022-02-09 01:20:50|246.89|244.69|246.78|244.58|246.89|244.69|246.78|244.58|0
1644369660000|2022-02-09 01:21:00|246.89|244.69|246.89|244.69|246.89|244.69|246.89|244.69|0
1644369670000|2022-02-09 01:21:10|246.99|244.79|246.89|244.69|246.99|244.79|246.89|244.69|0
1644369680000|2022-02-09 01:21:20|246.99|244.79|246.56|244.36|246.99|244.79|246.56|244.36|0
1644369690000|2022-02-09 01:21:30|246.67|244.47|246.56|244.36|246.78|244.58|246.56|244.36|0
1644369700000|2022-02-09 01:21:40|246.67|244.47|246.56|244.36|246.67|244.47|246.56|244.36|0
1644369720000|2022-02-09 01:22:00|246.67|244.47|246.78|244.58|246.78|244.58|246.67|244.47|0
1644369750000|2022-02-09 01:22:30|246.89|244.69|246.99|244.79|246.99|244.79|246.89|244.69|0
1644369760000|2022-02-09 01:22:40|246.89|244.69|246.78|244.58|246.89|244.69|246.78|244.58|0
1644369780000|2022-02-09 01:23:00|246.89|244.69|246.78|244.58|246.89|244.69|246.78|244.58|0
1644369810000|2022-02-09 01:23:30|246.67|244.47|246.56|244.36|246.78|244.58|246.56|244.36|0
1644369820000|2022-02-09 01:23:40|246.78|244.58|246.78|244.58|246.78|244.58|246.78|244.58|0
1644369840000|2022-02-09 01:24:00|246.67|244.47|246.78|244.58|246.89|244.69|246.67|244.47|0
1644369870000|2022-02-09 01:24:30|246.56|244.36|246.67|244.47|246.67|244.47|246.56|244.36|0
1644369880000|2022-02-09 01:24:40|246.35|244.15|246.35|244.15|246.56|244.36|246.35|244.15|0
1644369890000|2022-02-09 01:24:50|246.46|244.26|246.56|244.36|246.56|244.36|246.46|244.26|0
1644369930000|2022-02-09 01:25:30|246.46|244.26|246.35|244.15|246.46|244.26|246.35|244.15|0
1644369950000|2022-02-09 01:25:50|246.13|243.93|245.92|243.72|246.13|243.93|245.92|243.72|0
1644369960000|2022-02-09 01:26:00|246.13|243.93|246.13|243.93|246.13|243.93|246.13|243.93|0
1644369980000|2022-02-09 01:26:20|246.03|243.83|245.92|243.72|246.03|243.83|245.92|243.72|0
1644369990000|2022-02-09 01:26:30|246.03|243.83|246.03|243.83|246.03|243.83|246.03|243.83|0
1644370000000|2022-02-09 01:26:40|245.92|243.72|246.03|243.83|246.03|243.83|245.92|243.72|0
1644370010000|2022-02-09 01:26:50|246.13|243.93|246.03|243.83|246.13|243.93|246.03|243.83|0
1644370020000|2022-02-09 01:27:00|246.13|243.93|245.92|243.72|246.13|243.93|245.92|243.72|0
1644370030000|2022-02-09 01:27:10|245.71|243.51|245.82|243.62|245.82|243.62|245.71|243.51|0
1644370040000|2022-02-09 01:27:20|245.71|243.51|245.49|243.29|245.71|243.51|245.49|243.29|0
1644370050000|2022-02-09 01:27:30|245.6|243.4|245.49|243.29|245.6|243.4|245.49|243.29|0
1644370060000|2022-02-09 01:27:40|245.6|243.4|245.71|243.51|245.71|243.51|245.6|243.4|0
1644370070000|2022-02-09 01:27:50|245.49|243.29|245.49|243.29|245.49|243.29|245.49|243.29|0
1644370080000|2022-02-09 01:28:00|245.71|243.51|245.49|243.29|245.71|243.51|245.49|243.29|0
1644370090000|2022-02-09 01:28:10|245.28|243.08|245.28|243.08|245.28|243.08|245.28|243.08|0
1644370100000|2022-02-09 01:28:20|245.49|243.29|245.28|243.08|245.49|243.29|245.28|243.08|0
1644370110000|2022-02-09 01:28:30|245.39|243.19|245.71|243.51|245.71|243.51|245.39|243.19|0
1644370130000|2022-02-09 01:28:50|245.49|243.29|245.6|243.4|245.6|243.4|245.49|243.29|0
1644370140000|2022-02-09 01:29:00|245.71|243.51|245.82|243.62|245.82|243.62|245.71|243.51|0
1644370150000|2022-02-09 01:29:10|245.71|243.51|245.71|243.51|245.71|243.51|245.71|243.51|0
1644370160000|2022-02-09 01:29:20|245.49|243.29|245.71|243.51|245.71|243.51|245.49|243.29|0
1644370170000|2022-02-09 01:29:30|245.6|243.4|245.49|243.29|245.6|243.4|245.49|243.29|0
1644370190000|2022-02-09 01:29:50|245.28|243.08|245.28|243.08|245.28|243.08|245.28|243.08|0
1644370200000|2022-02-09 01:30:00|244.85|242.65|245.07|242.87|245.28|243.08|244.85|242.65|0
1644370210000|2022-02-09 01:30:10|245.28|243.08|244.85|242.65|245.28|243.08|244.85|242.65|0
1644370220000|2022-02-09 01:30:20|244.21|242.01|244.11|241.91|244.33|242.13|244.11|241.91|0
1644370230000|2022-02-09 01:30:30|244.21|242.01|244.21|242.01|244.21|242.01|244.21|242.01|0
1644370240000|2022-02-09 01:30:40|244.43|242.23|244.33|242.13|244.43|242.23|244.21|242.01|0
1644370250000|2022-02-09 01:30:50|244.43|242.23|244.43|242.23|244.64|242.44|244.43|242.23|0
1644370260000|2022-02-09 01:31:00|244|241.8|244.21|242.01|244.21|242.01|244|241.8|0
1644370270000|2022-02-09 01:31:10|244.43|242.23|244.21|242.01|244.43|242.23|244.21|242.01|0
1644370280000|2022-02-09 01:31:20|244|241.8|244.43|242.23|244.43|242.23|244|241.8|0
1644370290000|2022-02-09 01:31:30|244.64|242.44|244.43|242.23|244.64|242.44|244.43|242.23|0
1644370300000|2022-02-09 01:31:40|244.21|242.01|244|241.8|244.21|242.01|244|241.8|0
1644370310000|2022-02-09 01:31:50|243.79|241.59|243.79|241.59|243.79|241.59|243.79|241.59|0
1644370320000|2022-02-09 01:32:00|244|241.8|244.11|241.91|244.21|242.01|244|241.8|0
1644370330000|2022-02-09 01:32:10|244|241.8|243.79|241.59|244|241.8|243.79|241.59|0
1644370340000|2022-02-09 01:32:20|244|241.8|243.79|241.59|244|241.8|243.79|241.59|0
1644370350000|2022-02-09 01:32:30|243.69|241.49|243.36|241.16|243.69|241.49|243.36|241.16|0
1644370360000|2022-02-09 01:32:40|243.47|241.27|244.21|242.01|244.21|242.01|243.47|241.27|0
1644370370000|2022-02-09 01:32:50|244|241.8|244.21|242.01|244.21|242.01|244|241.8|0
1644370380000|2022-02-09 01:33:00|244.43|242.23|244.43|242.23|244.43|242.23|244.43|242.23|0
1644370390000|2022-02-09 01:33:10|244.64|242.44|244.85|242.65|244.85|242.65|244.64|242.44|0
1644370400000|2022-02-09 01:33:20|244.64|242.44|244.85|242.65|244.85|242.65|244.64|242.44|0
1644370410000|2022-02-09 01:33:30|244.75|242.55|244.64|242.44|245.06|242.86|244.64|242.44|0
1644370430000|2022-02-09 01:33:50|244.43|242.23|244.64|242.44|244.64|242.44|244.43|242.23|0
1644370440000|2022-02-09 01:34:00|244.96|242.76|244.85|242.65|244.96|242.76|244.85|242.65|0
1644370450000|2022-02-09 01:34:10|245.06|242.86|245.06|242.86|245.18|242.98|245.06|242.86|0
1644370460000|2022-02-09 01:34:20|244.85|242.65|244.85|242.65|244.85|242.65|244.85|242.65|0
1644370470000|2022-02-09 01:34:30|244.64|242.44|244.64|242.44|244.75|242.55|244.64|242.44|0
1644370490000|2022-02-09 01:34:50|244.85|242.65|244.85|242.65|244.85|242.65|244.64|242.44|0
1644370500000|2022-02-09 01:35:00|244.64|242.44|244.64|242.44|244.64|242.44|244.64|242.44|0
1644370510000|2022-02-09 01:35:10|244.43|242.23|244.43|242.23|244.43|242.23|244.43|242.23|0
1644370520000|2022-02-09 01:35:20|244.64|242.44|244.64|242.44|244.64|242.44|244.64|242.44|0
1644370530000|2022-02-09 01:35:30|244.43|242.23|244.21|242.01|244.43|242.23|244.21|242.01|0
1644370540000|2022-02-09 01:35:40|244.32|242.12|244.43|242.23|244.43|242.23|244.32|242.12|0
1644370550000|2022-02-09 01:35:50|244.64|242.44|244.75|242.55|244.85|242.65|244.64|242.44|0
1644370560000|2022-02-09 01:36:00|244.64|242.44|244.64|242.44|244.64|242.44|244.64|242.44|0
1644370570000|2022-02-09 01:36:10|244.85|242.65|244.85|242.65|244.85|242.65|244.85|242.65|0
1644370580000|2022-02-09 01:36:20|244.96|242.76|245.06|242.86|245.06|242.86|244.85|242.65|0
1644370590000|2022-02-09 01:36:30|244.85|242.65|245.06|242.86|245.06|242.86|244.85|242.65|0
1644370600000|2022-02-09 01:36:40|245.28|243.08|245.28|243.08|245.28|243.08|245.28|243.08|0
1644370610000|2022-02-09 01:36:50|245.17|242.97|245.49|243.29|245.49|243.29|245.17|242.97|0
1644370620000|2022-02-09 01:37:00|245.7|243.5|245.49|243.29|245.7|243.5|245.49|243.29|0
1644370640000|2022-02-09 01:37:20|245.28|243.08|245.49|243.29|245.49|243.29|245.28|243.08|0
1644370650000|2022-02-09 01:37:30|245.28|243.08|245.28|243.08|245.28|243.08|245.28|243.08|0
1644370660000|2022-02-09 01:37:40|245.17|242.97|245.06|242.86|245.17|242.97|245.06|242.86|0
1644370670000|2022-02-09 01:37:50|245.17|242.97|245.17|242.97|245.17|242.97|245.17|242.97|0
1644370680000|2022-02-09 01:38:00|245.06|242.86|244.96|242.76|245.06|242.86|244.96|242.76|0
1644370690000|2022-02-09 01:38:10|244.85|242.65|244.42|242.22|244.96|242.76|244.42|242.22|0
1644370700000|2022-02-09 01:38:20|244.32|242.12|244.42|242.22|244.42|242.22|244.32|242.12|0
1644370710000|2022-02-09 01:38:30|244.21|242.01|244.42|242.22|244.42|242.22|244.21|242.01|0
1644370720000|2022-02-09 01:38:40|244.64|242.44|244.21|242.01|244.64|242.44|244.21|242.01|0
1644370730000|2022-02-09 01:38:50|244.42|242.22|244.64|242.44|244.64|242.44|244.42|242.22|0
1644370740000|2022-02-09 01:39:00|244.42|242.22|244.21|242.01|244.42|242.22|244.21|242.01|0
1644370750000|2022-02-09 01:39:10|244.11|241.91|244|241.8|244.11|241.91|244|241.8|0
1644370760000|2022-02-09 01:39:20|244.21|242.01|244|241.8|244.21|242.01|244|241.8|0
1644370770000|2022-02-09 01:39:30|243.79|241.59|243.79|241.59|244|241.8|243.79|241.59|0
1644370780000|2022-02-09 01:39:40|243.57|241.37|243.79|241.59|243.79|241.59|243.57|241.37|0
1644370800000|2022-02-09 01:40:00|243.68|241.48|244|241.8|244|241.8|243.68|241.48|0
1644370810000|2022-02-09 01:40:10|244.11|241.91|243.9|241.7|244.11|241.91|243.9|241.7|0
1644370820000|2022-02-09 01:40:20|244|241.8|243.78|241.58|244|241.8|243.78|241.58|0
1644370840000|2022-02-09 01:40:40|244|241.8|243.9|241.7|244|241.8|243.9|241.7|0
1644370850000|2022-02-09 01:40:50|244|241.8|243.9|241.7|244|241.8|243.78|241.58|0
1644370860000|2022-02-09 01:41:00|243.78|241.58|243.78|241.58|243.78|241.58|243.78|241.58|0
1644370870000|2022-02-09 01:41:10|243.57|241.37|243.57|241.37|243.57|241.37|243.57|241.37|0
1644370900000|2022-02-09 01:41:40|243.36|241.16|243.36|241.16|243.36|241.16|243.36|241.16|0
1644370910000|2022-02-09 01:41:50|243.57|241.37|243.78|241.58|243.78|241.58|243.57|241.37|0
1644370920000|2022-02-09 01:42:00|243.57|241.37|243.36|241.16|243.57|241.37|243.36|241.16|0
1644370940000|2022-02-09 01:42:20|243.15|240.95|242.93|240.73|243.15|240.95|242.93|240.73|0
1644370950000|2022-02-09 01:42:30|243.15|240.95|243.04|240.84|243.15|240.95|243.04|240.84|0
1644370960000|2022-02-09 01:42:40|242.93|240.73|242.51|240.31|242.93|240.73|242.51|240.31|0
1644370970000|2022-02-09 01:42:50|242.3|240.1|242.09|239.89|242.3|240.1|242.09|239.89|0
1644370980000|2022-02-09 01:43:00|241.87|239.67|242.09|239.89|242.09|239.89|241.87|239.67|0
1644370990000|2022-02-09 01:43:10|242.3|240.1|242.3|240.1|242.51|240.31|242.3|240.1|0
1644371010000|2022-02-09 01:43:30|242.51|240.31|242.51|240.31|242.51|240.31|242.51|240.31|0
1644371020000|2022-02-09 01:43:40|242.3|240.1|242.41|240.21|242.51|240.31|242.3|240.1|0
1644371030000|2022-02-09 01:43:50|242.72|240.52|242.72|240.52|242.72|240.52|242.72|240.52|0
1644371040000|2022-02-09 01:44:00|242.51|240.31|242.51|240.31|242.62|240.42|242.51|240.31|0
1644371050000|2022-02-09 01:44:10|242.72|240.52|242.72|240.52|242.72|240.52|242.51|240.31|0
1644371060000|2022-02-09 01:44:20|242.62|240.42|242.72|240.52|242.72|240.52|242.62|240.42|0
1644371070000|2022-02-09 01:44:30|242.51|240.31|242.51|240.31|242.51|240.31|242.51|240.31|0
1644371080000|2022-02-09 01:44:40|242.72|240.52|242.72|240.52|242.72|240.52|242.72|240.52|0
1644371090000|2022-02-09 01:44:50|242.51|240.31|242.3|240.1|242.51|240.31|242.3|240.1|0
1644371100000|2022-02-09 01:45:00|241.77|239.57|241.87|239.67|241.87|239.67|241.77|239.57|0
1644371110000|2022-02-09 01:45:10|242.08|239.88|242.51|240.31|242.51|240.31|242.08|239.88|0
1644371120000|2022-02-09 01:45:20|242.19|239.99|241.87|239.67|242.19|239.99|241.87|239.67|0
1644371130000|2022-02-09 01:45:30|242.08|239.88|242.08|239.88|242.08|239.88|241.87|239.67|0
1644371140000|2022-02-09 01:45:40|241.87|239.67|242.51|240.31|242.51|240.31|241.87|239.67|0
1644371160000|2022-02-09 01:46:00|242.62|240.42|242.51|240.31|242.62|240.42|242.51|240.31|0
1644371170000|2022-02-09 01:46:10|242.72|240.52|242.72|240.52|242.72|240.52|242.72|240.52|0
1644371200000|2022-02-09 01:46:40|242.51|240.31|242.3|240.1|242.51|240.31|242.3|240.1|0
1644371210000|2022-02-09 01:46:50|242.41|240.21|242.41|240.21|242.41|240.21|242.41|240.21|0
1644371220000|2022-02-09 01:47:00|242.51|240.31|242.51|240.31|242.51|240.31|242.3|240.1|0
1644371240000|2022-02-09 01:47:20|242.41|240.21|242.3|240.1|242.41|240.21|242.3|240.1|0
1644371260000|2022-02-09 01:47:40|242.41|240.21|242.51|240.31|242.51|240.31|242.41|240.21|0
1644371270000|2022-02-09 01:47:50|242.72|240.52|242.83|240.63|242.83|240.63|242.72|240.52|0
1644371280000|2022-02-09 01:48:00|242.72|240.52|242.72|240.52|242.72|240.52|242.72|240.52|0
1644371290000|2022-02-09 01:48:10|242.62|240.42|242.93|240.73|242.93|240.73|242.62|240.42|0
1644371300000|2022-02-09 01:48:20|242.72|240.52|242.51|240.31|242.72|240.52|242.51|240.31|0
1644371310000|2022-02-09 01:48:30|242.29|240.09|242.29|240.09|242.29|240.09|242.29|240.09|0
1644371330000|2022-02-09 01:48:50|242.51|240.31|242.51|240.31|242.51|240.31|242.4|240.2|0
1644371340000|2022-02-09 01:49:00|242.29|240.09|242.29|240.09|242.29|240.09|242.29|240.09|0
1644371350000|2022-02-09 01:49:10|242.4|240.2|242.4|240.2|242.4|240.2|242.29|240.09|0
1644371360000|2022-02-09 01:49:20|242.51|240.31|242.29|240.09|242.51|240.31|242.29|240.09|0
1644371370000|2022-02-09 01:49:30|242.51|240.31|242.51|240.31|242.51|240.31|242.4|240.2|0
1644371380000|2022-02-09 01:49:40|242.4|240.2|242.4|240.2|242.4|240.2|242.29|240.09|0
1644371390000|2022-02-09 01:49:50|242.51|240.31|242.29|240.09|242.51|240.31|242.29|240.09|0
1644371410000|2022-02-09 01:50:10|242.4|240.2|242.29|240.09|242.51|240.31|242.29|240.09|0
1644371420000|2022-02-09 01:50:20|242.51|240.31|242.29|240.09|242.51|240.31|242.29|240.09|0
1644371430000|2022-02-09 01:50:30|242.4|240.2|242.51|240.31|242.51|240.31|242.4|240.2|0
1644371440000|2022-02-09 01:50:40|242.4|240.2|242.29|240.09|242.4|240.2|242.29|240.09|0
1644371450000|2022-02-09 01:50:50|242.51|240.31|242.72|240.52|242.72|240.52|242.51|240.31|0
1644371460000|2022-02-09 01:51:00|242.51|240.31|242.51|240.31|242.62|240.42|242.51|240.31|0
1644371470000|2022-02-09 01:51:10|242.62|240.42|242.62|240.42|242.72|240.52|242.62|240.42|0
1644371480000|2022-02-09 01:51:20|242.72|240.52|242.72|240.52|242.72|240.52|242.72|240.52|0
1644371490000|2022-02-09 01:51:30|242.93|240.73|243.04|240.84|243.04|240.84|242.93|240.73|0
1644371500000|2022-02-09 01:51:40|242.93|240.73|243.14|240.94|243.14|240.94|242.93|240.73|0
1644371510000|2022-02-09 01:51:50|243.35|241.15|243.35|241.15|243.35|241.15|243.35|241.15|0
1644371520000|2022-02-09 01:52:00|243.14|240.94|243.35|241.15|243.47|241.27|243.14|240.94|0
1644371530000|2022-02-09 01:52:10|243.57|241.37|243.57|241.37|243.57|241.37|243.57|241.37|0
1644371550000|2022-02-09 01:52:30|243.46|241.26|243.57|241.37|243.57|241.37|243.46|241.26|0
1644371560000|2022-02-09 01:52:40|244.2|242|243.99|241.79|244.2|242|243.99|241.79|0
1644371570000|2022-02-09 01:52:50|244.2|242|244.2|242|244.2|242|244.2|242|0
1644371580000|2022-02-09 01:53:00|243.99|241.79|243.99|241.79|244.1|241.9|243.99|241.79|0
1644371590000|2022-02-09 01:53:10|244.1|241.9|244.2|242|244.2|242|244.1|241.9|0
1644371610000|2022-02-09 01:53:30|244.1|241.9|243.99|241.79|244.1|241.9|243.99|241.79|0
1644371620000|2022-02-09 01:53:40|244.1|241.9|244.2|242|244.2|242|244.1|241.9|0
1644371630000|2022-02-09 01:53:50|244.1|241.9|244.2|242|244.2|242|244.1|241.9|0
1644371640000|2022-02-09 01:54:00|243.99|241.79|244.2|242|244.31|242.11|243.99|241.79|0
1644371650000|2022-02-09 01:54:10|244.31|242.11|244.42|242.22|244.42|242.22|244.31|242.11|0
1644371690000|2022-02-09 01:54:50|244.31|242.11|244.63|242.43|244.63|242.43|244.31|242.11|0
1644371700000|2022-02-09 01:55:00|244.53|242.33|244.42|242.22|244.53|242.33|244.42|242.22|0
1644371720000|2022-02-09 01:55:20|244.63|242.43|244.42|242.22|244.63|242.43|244.42|242.22|0
1644371730000|2022-02-09 01:55:30|244.63|242.43|244.42|242.22|244.63|242.43|244.42|242.22|0
1644371750000|2022-02-09 01:55:50|244.2|242|244.42|242.22|244.42|242.22|244.2|242|0
1644371760000|2022-02-09 01:56:00|244.31|242.11|244.42|242.22|244.42|242.22|244.2|242|0
1644371770000|2022-02-09 01:56:10|244.2|242|244.2|242|244.2|242|244.2|242|0
1644371780000|2022-02-09 01:56:20|244.42|242.22|244.63|242.43|244.63|242.43|244.42|242.22|0
1644371790000|2022-02-09 01:56:30|244.53|242.33|244.53|242.33|244.63|242.43|244.53|242.33|0
1644371800000|2022-02-09 01:56:40|244.42|242.22|244.42|242.22|244.42|242.22|244.42|242.22|0
1644371820000|2022-02-09 01:57:00|244.2|242|244.1|241.9|244.2|242|243.99|241.79|0
1644371830000|2022-02-09 01:57:10|244.2|242|244.2|242|244.2|242|244.2|242|0
1644371840000|2022-02-09 01:57:20|244.42|242.22|244.42|242.22|244.42|242.22|244.42|242.22|0
1644371850000|2022-02-09 01:57:30|244.63|242.43|244.42|242.22|244.63|242.43|244.42|242.22|0
1644371870000|2022-02-09 01:57:50|244.63|242.43|244.63|242.43|244.63|242.43|244.63|242.43|0
1644371880000|2022-02-09 01:58:00|244.84|242.64|244.63|242.43|244.84|242.64|244.63|242.43|0
1644371890000|2022-02-09 01:58:10|244.84|242.64|244.84|242.64|244.84|242.64|244.84|242.64|0
1644371910000|2022-02-09 01:58:30|245.05|242.85|244.84|242.64|245.05|242.85|244.84|242.64|0
1644371920000|2022-02-09 01:58:40|244.63|242.43|244.74|242.54|244.74|242.54|244.63|242.43|0
1644371930000|2022-02-09 01:58:50|244.84|242.64|244.74|242.54|244.84|242.64|244.63|242.43|0
1644371940000|2022-02-09 01:59:00|244.63|242.43|244.63|242.43|244.63|242.43|244.63|242.43|0
1644371960000|2022-02-09 01:59:20|244.74|242.54|244.84|242.64|244.84|242.64|244.74|242.54|0
1644371970000|2022-02-09 01:59:30|245.05|242.85|245.05|242.85|245.05|242.85|245.05|242.85|0
1644371980000|2022-02-09 01:59:40|244.84|242.64|244.84|242.64|244.84|242.64|244.84|242.64|0
1644371990000|2022-02-09 01:59:50|244.95|242.75|244.95|242.75|244.95|242.75|244.95|242.75|0
1644372000000|2022-02-09 02:00:00|244.84|242.64|244.84|242.64|244.84|242.64|244.84|242.64|0
1644372010000|2022-02-09 02:00:10|244.63|242.43|244.84|242.64|244.84|242.64|244.63|242.43|0
1644372020000|2022-02-09 02:00:20|245.05|242.85|245.05|242.85|245.05|242.85|245.05|242.85|0
1644372030000|2022-02-09 02:00:30|244.84|242.64|245.05|242.85|245.05|242.85|244.84|242.64|0
1644372050000|2022-02-09 02:00:50|244.84|242.64|244.84|242.64|244.84|242.64|244.84|242.64|0
1644372060000|2022-02-09 02:01:00|245.05|242.85|244.84|242.64|245.05|242.85|244.84|242.64|0
1644372070000|2022-02-09 02:01:10|245.05|242.85|244.84|242.64|245.05|242.85|244.84|242.64|0
1644372080000|2022-02-09 02:01:20|244.63|242.43|244.63|242.43|244.84|242.64|244.63|242.43|0
1644372090000|2022-02-09 02:01:30|244.84|242.64|244.84|242.64|244.84|242.64|244.84|242.64|0
1644372120000|2022-02-09 02:02:00|244.74|242.54|244.63|242.43|244.74|242.54|244.63|242.43|0
1644372130000|2022-02-09 02:02:10|244.41|242.21|244.41|242.21|244.41|242.21|244.41|242.21|0
1644372160000|2022-02-09 02:02:40|244.2|242|244.2|242|244.2|242|244.2|242|0
1644372180000|2022-02-09 02:03:00|244.1|241.9|243.99|241.79|244.2|242|243.99|241.79|0
1644372200000|2022-02-09 02:03:20|244.2|242|243.99|241.79|244.2|242|243.99|241.79|0
1644372230000|2022-02-09 02:03:50|244.2|242|243.99|241.79|244.2|242|243.99|241.79|0
1644372240000|2022-02-09 02:04:00|243.56|241.36|243.46|241.26|243.56|241.36|243.46|241.26|0
1644372250000|2022-02-09 02:04:10|243.56|241.36|243.35|241.15|243.56|241.36|243.35|241.15|0
1644372260000|2022-02-09 02:04:20|243.56|241.36|243.56|241.36|243.56|241.36|243.56|241.36|0
1644372280000|2022-02-09 02:04:40|243.35|241.15|243.56|241.36|243.56|241.36|243.35|241.15|0
1644372290000|2022-02-09 02:04:50|243.77|241.57|243.77|241.57|243.77|241.57|243.77|241.57|0
1644372300000|2022-02-09 02:05:00|243.67|241.47|243.77|241.57|243.77|241.57|243.67|241.47|0
1644372310000|2022-02-09 02:05:10|243.99|241.79|244.2|242|244.2|242|243.99|241.79|0
1644372320000|2022-02-09 02:05:20|244.31|242.11|244.31|242.11|244.41|242.21|244.31|242.11|0
1644372330000|2022-02-09 02:05:30|244.2|242|244.41|242.21|244.41|242.21|244.2|242|0
1644372340000|2022-02-09 02:05:40|244.62|242.42|244.62|242.42|244.62|242.42|244.62|242.42|0
1644372360000|2022-02-09 02:06:00|244.84|242.64|245.05|242.85|245.05|242.85|244.84|242.64|0
1644372370000|2022-02-09 02:06:10|245.16|242.96|245.05|242.85|245.26|243.06|245.05|242.85|0
1644372380000|2022-02-09 02:06:20|244.95|242.75|245.05|242.85|245.05|242.85|244.95|242.75|0
1644372390000|2022-02-09 02:06:30|244.84|242.64|244.84|242.64|244.84|242.64|244.84|242.64|0
1644372400000|2022-02-09 02:06:40|245.05|242.85|245.26|243.06|245.26|243.06|245.05|242.85|0
1644372410000|2022-02-09 02:06:50|245.05|242.85|245.26|243.06|245.26|243.06|245.05|242.85|0
1644372420000|2022-02-09 02:07:00|244.62|242.42|244.62|242.42|244.62|242.42|244.62|242.42|0
1644372430000|2022-02-09 02:07:10|244.41|242.21|244.52|242.32|244.52|242.32|244.41|242.21|0
1644372440000|2022-02-09 02:07:20|244.41|242.21|244.52|242.32|244.52|242.32|244.41|242.21|0
1644372450000|2022-02-09 02:07:30|244.41|242.21|244.41|242.21|244.62|242.42|244.41|242.21|0
1644372470000|2022-02-09 02:07:50|244.52|242.32|244.52|242.32|244.52|242.32|244.52|242.32|0
1644372480000|2022-02-09 02:08:00|244.62|242.42|244.52|242.32|244.62|242.42|244.52|242.32|0
1644372490000|2022-02-09 02:08:10|244.62|242.42|244.41|242.21|244.62|242.42|244.41|242.21|0
1644372500000|2022-02-09 02:08:20|244.31|242.11|244.41|242.21|244.41|242.21|244.31|242.11|0
1644372510000|2022-02-09 02:08:30|244.52|242.32|244.52|242.32|244.52|242.32|244.52|242.32|0
1644372520000|2022-02-09 02:08:40|244.41|242.21|244.2|242|244.41|242.21|244.2|242|0
1644372530000|2022-02-09 02:08:50|244.31|242.11|244.31|242.11|244.31|242.11|244.31|242.11|0
1644372540000|2022-02-09 02:09:00|244.2|242|244.2|242|244.2|242|244.2|242|0
1644372560000|2022-02-09 02:09:20|243.98|241.78|243.98|241.78|243.98|241.78|243.98|241.78|0
1644372570000|2022-02-09 02:09:30|243.77|241.57|243.77|241.57|243.77|241.57|243.77|241.57|0
1644372580000|2022-02-09 02:09:40|243.56|241.36|243.67|241.47|243.67|241.47|243.56|241.36|0
1644372590000|2022-02-09 02:09:50|243.56|241.36|244.62|242.42|244.62|242.42|243.56|241.36|0
1644372600000|2022-02-09 02:10:00|244.41|242.21|244.41|242.21|244.41|242.21|244.41|242.21|0
1644372620000|2022-02-09 02:10:20|244.52|242.32|244.62|242.42|244.62|242.42|244.52|242.32|0
1644372630000|2022-02-09 02:10:30|244.73|242.53|244.62|242.42|244.73|242.53|244.62|242.42|0
1644372640000|2022-02-09 02:10:40|244.84|242.64|244.84|242.64|244.84|242.64|244.84|242.64|0
1644372670000|2022-02-09 02:11:10|244.62|242.42|244.84|242.64|244.84|242.64|244.62|242.42|0
1644372680000|2022-02-09 02:11:20|244.95|242.75|244.62|242.42|244.95|242.75|244.62|242.42|0
1644372700000|2022-02-09 02:11:40|244.41|242.21|244.62|242.42|244.62|242.42|244.41|242.21|0
1644372730000|2022-02-09 02:12:10|244.83|242.63|244.62|242.42|244.83|242.63|244.62|242.42|0
1644372740000|2022-02-09 02:12:20|244.83|242.63|245.05|242.85|245.05|242.85|244.83|242.63|0
1644372760000|2022-02-09 02:12:40|244.83|242.63|244.83|242.63|244.95|242.75|244.83|242.63|0
1644372770000|2022-02-09 02:12:50|244.73|242.53|244.83|242.63|244.95|242.75|244.73|242.53|0
1644372780000|2022-02-09 02:13:00|244.73|242.53|244.62|242.42|244.73|242.53|244.62|242.42|0
1644372790000|2022-02-09 02:13:10|244.52|242.32|244.41|242.21|244.52|242.32|244.41|242.21|0
1644372800000|2022-02-09 02:13:20|244.62|242.42|244.52|242.32|244.62|242.42|244.52|242.32|0
1644372810000|2022-02-09 02:13:30|244.62|242.42|244.62|242.42|244.62|242.42|244.62|242.42|0
1644372830000|2022-02-09 02:13:50|244.52|242.32|244.73|242.53|244.73|242.53|244.52|242.32|0
1644372840000|2022-02-09 02:14:00|244.62|242.42|244.62|242.42|244.73|242.53|244.62|242.42|0
1644372850000|2022-02-09 02:14:10|244.41|242.21|244.73|242.53|244.73|242.53|244.41|242.21|0
1644372860000|2022-02-09 02:14:20|244.83|242.63|245.05|242.85|245.05|242.85|244.83|242.63|0
1644372870000|2022-02-09 02:14:30|244.94|242.74|244.83|242.63|244.94|242.74|244.83|242.63|0
1644372900000|2022-02-09 02:15:00|244.73|242.53|244.83|242.63|244.83|242.63|244.73|242.53|0
1644372910000|2022-02-09 02:15:10|244.62|242.42|244.83|242.63|244.83|242.63|244.62|242.42|0
1644372920000|2022-02-09 02:15:20|244.73|242.53|244.62|242.42|244.73|242.53|244.62|242.42|0
1644372930000|2022-02-09 02:15:30|244.41|242.21|244.41|242.21|244.41|242.21|244.41|242.21|0
1644372940000|2022-02-09 02:15:40|244.62|242.42|244.62|242.42|244.62|242.42|244.62|242.42|0
1644372950000|2022-02-09 02:15:50|244.41|242.21|244.52|242.32|244.52|242.32|244.41|242.21|0
1644372960000|2022-02-09 02:16:00|244.41|242.21|244.41|242.21|244.41|242.21|244.41|242.21|0
1644372970000|2022-02-09 02:16:10|244.52|242.32|244.52|242.32|244.52|242.32|244.52|242.32|0
1644372980000|2022-02-09 02:16:20|244.83|242.63|244.62|242.42|244.83|242.63|244.62|242.42|0
1644373000000|2022-02-09 02:16:40|244.83|242.63|244.83|242.63|244.83|242.63|244.83|242.63|0
1644373030000|2022-02-09 02:17:10|244.73|242.53|244.62|242.42|244.73|242.53|244.62|242.42|0
1644373040000|2022-02-09 02:17:20|244.73|242.53|244.73|242.53|244.73|242.53|244.73|242.53|0
1644373050000|2022-02-09 02:17:30|244.62|242.42|244.73|242.53|244.83|242.63|244.62|242.42|0
1644373060000|2022-02-09 02:17:40|244.62|242.42|244.73|242.53|244.83|242.63|244.62|242.42|0
1644373070000|2022-02-09 02:17:50|244.62|242.42|244.73|242.53|244.73|242.53|244.62|242.42|0
1644373080000|2022-02-09 02:18:00|244.83|242.63|244.83|242.63|244.83|242.63|244.83|242.63|0
1644373110000|2022-02-09 02:18:30|244.62|242.42|244.62|242.42|244.62|242.42|244.62|242.42|0
1644373120000|2022-02-09 02:18:40|244.83|242.63|244.83|242.63|244.83|242.63|244.83|242.63|0
1644373130000|2022-02-09 02:18:50|244.62|242.42|244.41|242.21|244.62|242.42|244.41|242.21|0
1644373140000|2022-02-09 02:19:00|244.52|242.32|244.62|242.42|244.73|242.53|244.52|242.32|0
1644373170000|2022-02-09 02:19:30|244.52|242.32|244.62|242.42|244.62|242.42|244.52|242.32|0
1644373180000|2022-02-09 02:19:40|244.41|242.21|244.62|242.42|244.62|242.42|244.41|242.21|0
1644373190000|2022-02-09 02:19:50|244.41|242.21|244.73|242.53|244.73|242.53|244.41|242.21|0
1644373200000|2022-02-09 02:20:00|244.62|242.42|244.41|242.21|244.62|242.42|244.41|242.21|0
1644373240000|2022-02-09 02:20:40|244.52|242.32|244.52|242.32|244.52|242.32|244.52|242.32|0
1644373250000|2022-02-09 02:20:50|244.41|242.21|244.52|242.32|244.52|242.32|244.41|242.21|0
1644373260000|2022-02-09 02:21:00|244.4|242.2|244.4|242.2|244.4|242.2|244.4|242.2|0
1644373300000|2022-02-09 02:21:40|244.62|242.42|244.83|242.63|244.83|242.63|244.62|242.42|0
1644373310000|2022-02-09 02:21:50|244.62|242.42|244.62|242.42|244.62|242.42|244.62|242.42|0
1644373320000|2022-02-09 02:22:00|244.4|242.2|244.62|242.42|244.62|242.42|244.4|242.2|0
1644373330000|2022-02-09 02:22:10|244.73|242.53|244.62|242.42|244.73|242.53|244.52|242.32|0
1644373340000|2022-02-09 02:22:20|244.4|242.2|244.4|242.2|244.4|242.2|244.4|242.2|0
1644373350000|2022-02-09 02:22:30|244.62|242.42|244.62|242.42|244.62|242.42|244.62|242.42|0
1644373360000|2022-02-09 02:22:40|244.4|242.2|244.4|242.2|244.4|242.2|244.4|242.2|0
1644373430000|2022-02-09 02:23:50|244.62|242.42|244.62|242.42|244.62|242.42|244.62|242.42|0
1644373460000|2022-02-09 02:24:20|244.83|242.63|244.4|242.2|244.83|242.63|244.4|242.2|0
1644373470000|2022-02-09 02:24:30|244.62|242.42|244.4|242.2|244.62|242.42|244.4|242.2|0
1644373520000|2022-02-09 02:25:20|244.51|242.31|244.4|242.2|244.51|242.31|244.4|242.2|0
1644373550000|2022-02-09 02:25:50|244.51|242.31|244.62|242.42|244.62|242.42|244.51|242.31|0
1644373570000|2022-02-09 02:26:10|244.83|242.63|244.83|242.63|244.83|242.63|244.83|242.63|0
1644373580000|2022-02-09 02:26:20|244.73|242.53|244.73|242.53|244.73|242.53|244.73|242.53|0
1644373590000|2022-02-09 02:26:30|244.62|242.42|244.62|242.42|244.73|242.53|244.62|242.42|0
1644373600000|2022-02-09 02:26:40|244.73|242.53|244.62|242.42|244.73|242.53|244.62|242.42|0
1644373610000|2022-02-09 02:26:50|244.73|242.53|244.62|242.42|244.73|242.53|244.62|242.42|0
1644373620000|2022-02-09 02:27:00|244.73|242.53|244.73|242.53|244.73|242.53|244.73|242.53|0
1644373630000|2022-02-09 02:27:10|244.62|242.42|244.62|242.42|244.83|242.63|244.62|242.42|0
1644373640000|2022-02-09 02:27:20|244.83|242.63|244.83|242.63|244.83|242.63|244.83|242.63|0
1644373650000|2022-02-09 02:27:30|245.04|242.84|244.83|242.63|245.04|242.84|244.83|242.63|0
1644373680000|2022-02-09 02:28:00|245.04|242.84|245.25|243.05|245.25|243.05|245.04|242.84|0
1644373690000|2022-02-09 02:28:10|245.15|242.95|245.25|243.05|245.25|243.05|245.04|242.84|0
1644373700000|2022-02-09 02:28:20|245.04|242.84|245.04|242.84|245.04|242.84|245.04|242.84|0
1644373730000|2022-02-09 02:28:50|245.15|242.95|245.04|242.84|245.15|242.95|245.04|242.84|0
1644373750000|2022-02-09 02:29:10|245.25|243.05|245.04|242.84|245.25|243.05|245.04|242.84|0
1644373760000|2022-02-09 02:29:20|245.15|242.95|244.83|242.63|245.15|242.95|244.83|242.63|0
1644373770000|2022-02-09 02:29:30|244.94|242.74|245.04|242.84|245.04|242.84|244.94|242.74|0
1644373780000|2022-02-09 02:29:40|245.25|243.05|245.25|243.05|245.25|243.05|245.25|243.05|0
1644373810000|2022-02-09 02:30:10|245.68|243.48|245.68|243.48|245.89|243.69|245.68|243.48|0
1644373820000|2022-02-09 02:30:20|245.47|243.27|245.58|243.38|245.68|243.48|245.47|243.27|0
1644373830000|2022-02-09 02:30:30|245.68|243.48|245.47|243.27|245.68|243.48|245.47|243.27|0
1644373840000|2022-02-09 02:30:40|245.58|243.38|245.47|243.27|245.58|243.38|245.47|243.27|0
1644373850000|2022-02-09 02:30:50|245.36|243.16|245.36|243.16|245.36|243.16|245.36|243.16|0
1644373860000|2022-02-09 02:31:00|245.47|243.27|245.25|243.05|245.47|243.27|245.25|243.05|0
1644373870000|2022-02-09 02:31:10|245.47|243.27|245.47|243.27|245.47|243.27|245.47|243.27|0
1644373880000|2022-02-09 02:31:20|245.68|243.48|245.68|243.48|245.68|243.48|245.68|243.48|0
1644373890000|2022-02-09 02:31:30|245.89|243.69|245.89|243.69|245.89|243.69|245.89|243.69|0
1644373920000|2022-02-09 02:32:00|246.11|243.91|246.53|244.33|246.53|244.33|245.89|243.69|0
1644373930000|2022-02-09 02:32:10|246.32|244.12|246.53|244.33|246.53|244.33|246.32|244.12|0
1644373940000|2022-02-09 02:32:20|246.32|244.12|246.32|244.12|246.32|244.12|246.32|244.12|0
1644373950000|2022-02-09 02:32:30|246.53|244.33|246.32|244.12|246.53|244.33|246.32|244.12|0
1644373960000|2022-02-09 02:32:40|246.53|244.33|246.43|244.23|246.53|244.33|246.32|244.12|0
1644373970000|2022-02-09 02:32:50|246.53|244.33|246.32|244.12|246.53|244.33|246.32|244.12|0
1644373980000|2022-02-09 02:33:00|246|243.8|246|243.8|246.1|243.9|246|243.8|0
1644373990000|2022-02-09 02:33:10|246.1|243.9|245.89|243.69|246.1|243.9|245.89|243.69|0
1644374020000|2022-02-09 02:33:40|245.79|243.59|245.89|243.69|245.89|243.69|245.79|243.59|0
1644374030000|2022-02-09 02:33:50|245.68|243.48|246.1|243.9|246.1|243.9|245.68|243.48|0
1644374040000|2022-02-09 02:34:00|245.89|243.69|245.89|243.69|245.89|243.69|245.89|243.69|0
1644374050000|2022-02-09 02:34:10|245.79|243.59|245.89|243.69|245.89|243.69|245.79|243.59|0
1644374060000|2022-02-09 02:34:20|246|243.8|245.89|243.69|246|243.8|245.89|243.69|0
1644374070000|2022-02-09 02:34:30|246|243.8|246.1|243.9|246.1|243.9|245.89|243.69|0
1644374080000|2022-02-09 02:34:40|245.89|243.69|246.1|243.9|246.1|243.9|245.89|243.69|0
1644374090000|2022-02-09 02:34:50|245.89|243.69|245.89|243.69|245.89|243.69|245.89|243.69|0
1644374130000|2022-02-09 02:35:30|246.1|243.9|246.1|243.9|246.1|243.9|246.1|243.9|0
1644374140000|2022-02-09 02:35:40|246.32|244.12|246.32|244.12|246.32|244.12|246.32|244.12|0
1644374150000|2022-02-09 02:35:50|246.53|244.33|246.53|244.33|246.53|244.33|246.53|244.33|0
1644374160000|2022-02-09 02:36:00|246.64|244.44|246.32|244.12|246.64|244.44|246.32|244.12|0
1644374170000|2022-02-09 02:36:10|246.43|244.23|246.53|244.33|246.53|244.33|246.43|244.23|0
1644374180000|2022-02-09 02:36:20|246.32|244.12|246.32|244.12|246.32|244.12|246.32|244.12|0
1644374190000|2022-02-09 02:36:30|246.1|243.9|246.21|244.01|246.21|244.01|246.1|243.9|0
1644374200000|2022-02-09 02:36:40|246.32|244.12|246.1|243.9|246.32|244.12|246.1|243.9|0
1644374210000|2022-02-09 02:36:50|246.21|244.01|246.21|244.01|246.21|244.01|246.21|244.01|0
1644374220000|2022-02-09 02:37:00|246.1|243.9|246.21|244.01|246.21|244.01|246.1|243.9|0
1644374230000|2022-02-09 02:37:10|246.32|244.12|246.32|244.12|246.32|244.12|246.32|244.12|0
1644374260000|2022-02-09 02:37:40|246.1|243.9|246.1|243.9|246.1|243.9|246.1|243.9|0
1644374280000|2022-02-09 02:38:00|246.53|244.33|246.53|244.33|246.53|244.33|246.32|244.12|0
1644374290000|2022-02-09 02:38:10|246.74|244.54|246.74|244.54|246.74|244.54|246.74|244.54|0
1644374300000|2022-02-09 02:38:20|246.53|244.33|246.53|244.33|246.53|244.33|246.53|244.33|0
1644374310000|2022-02-09 02:38:30|246.64|244.44|246.53|244.33|246.64|244.44|246.53|244.33|0
1644374320000|2022-02-09 02:38:40|246.32|244.12|246.43|244.23|246.43|244.23|246.32|244.12|0
1644374330000|2022-02-09 02:38:50|246.32|244.12|246.32|244.12|246.32|244.12|246.32|244.12|0
1644374370000|2022-02-09 02:39:30|246.53|244.33|246.53|244.33|246.53|244.33|246.53|244.33|0
1644374410000|2022-02-09 02:40:10|246.31|244.11|246.31|244.11|246.31|244.11|246.31|244.11|0
1644374440000|2022-02-09 02:40:40|246.43|244.23|246.43|244.23|246.43|244.23|246.43|244.23|0
1644374450000|2022-02-09 02:40:50|246.31|244.11|246.53|244.33|246.53|244.33|246.31|244.11|0
1644374460000|2022-02-09 02:41:00|246.43|244.23|246.31|244.11|246.43|244.23|246.31|244.11|0
1644374490000|2022-02-09 02:41:30|246.53|244.33|246.53|244.33|246.53|244.33|246.53|244.33|0
1644374520000|2022-02-09 02:42:00|246.31|244.11|246.53|244.33|246.53|244.33|246.31|244.11|0
1644374560000|2022-02-09 02:42:40|246.31|244.11|246.31|244.11|246.31|244.11|246.31|244.11|0
1644374580000|2022-02-09 02:43:00|246.53|244.33|246.31|244.11|246.53|244.33|246.31|244.11|0
1644374610000|2022-02-09 02:43:30|246.42|244.22|246.31|244.11|246.42|244.22|246.31|244.11|0
1644374640000|2022-02-09 02:44:00|246.53|244.33|246.1|243.9|246.53|244.33|246.1|243.9|0
1644374650000|2022-02-09 02:44:10|245.89|243.69|246.1|243.9|246.1|243.9|245.89|243.69|0
1644374660000|2022-02-09 02:44:20|246|243.8|245.89|243.69|246|243.8|245.89|243.69|0
1644374680000|2022-02-09 02:44:40|246.1|243.9|246.1|243.9|246.1|243.9|246.1|243.9|0
1644374700000|2022-02-09 02:45:00|245.89|243.69|245.89|243.69|246.1|243.9|245.89|243.69|0
1644374720000|2022-02-09 02:45:20|245.67|243.47|245.67|243.47|245.67|243.47|245.67|243.47|0
1644374730000|2022-02-09 02:45:30|245.57|243.37|245.67|243.47|245.67|243.47|245.57|243.37|0
1644374760000|2022-02-09 02:46:00|245.46|243.26|245.46|243.26|245.46|243.26|245.46|243.26|0
1644374770000|2022-02-09 02:46:10|245.67|243.47|245.89|243.69|245.89|243.69|245.67|243.47|0
1644374780000|2022-02-09 02:46:20|245.67|243.47|245.67|243.47|245.67|243.47|245.67|243.47|0
1644374790000|2022-02-09 02:46:30|245.89|243.69|245.89|243.69|245.89|243.69|245.89|243.69|0
1644374800000|2022-02-09 02:46:40|245.67|243.47|245.67|243.47|245.67|243.47|245.67|243.47|0
1644374820000|2022-02-09 02:47:00|245.89|243.69|245.89|243.69|245.89|243.69|245.78|243.58|0
1644374830000|2022-02-09 02:47:10|245.88|243.68|245.67|243.47|245.88|243.68|245.67|243.47|0
1644374840000|2022-02-09 02:47:20|245.78|243.58|245.88|243.68|245.88|243.68|245.67|243.47|0
1644374850000|2022-02-09 02:47:30|245.67|243.47|245.67|243.47|245.67|243.47|245.67|243.47|0
1644374870000|2022-02-09 02:47:50|245.88|243.68|245.88|243.68|245.88|243.68|245.88|243.68|0
1644374890000|2022-02-09 02:48:10|245.67|243.47|245.67|243.47|245.67|243.47|245.67|243.47|0
1644374900000|2022-02-09 02:48:20|245.88|243.68|245.88|243.68|245.88|243.68|245.88|243.68|0
1644374920000|2022-02-09 02:48:40|246.1|243.9|246.1|243.9|246.1|243.9|246.1|243.9|0
1644374950000|2022-02-09 02:49:10|246.31|244.11|246.31|244.11|246.31|244.11|246.31|244.11|0
1644374960000|2022-02-09 02:49:20|246.1|243.9|246.31|244.11|246.31|244.11|246.1|243.9|0
1644374970000|2022-02-09 02:49:30|246.1|243.9|246.31|244.11|246.31|244.11|246.1|243.9|0
1644374980000|2022-02-09 02:49:40|246.1|243.9|246.1|243.9|246.1|243.9|246.1|243.9|0
1644375000000|2022-02-09 02:50:00|246.21|244.01|246.1|243.9|246.31|244.11|246.1|243.9|0
1644375010000|2022-02-09 02:50:10|245.88|243.68|245.99|243.79|246.1|243.9|245.88|243.68|0
1644375020000|2022-02-09 02:50:20|246.1|243.9|246.1|243.9|246.1|243.9|246.1|243.9|0
1644375030000|2022-02-09 02:50:30|245.88|243.68|245.88|243.68|245.88|243.68|245.88|243.68|0
1644375040000|2022-02-09 02:50:40|245.99|243.79|245.99|243.79|246.1|243.9|245.99|243.79|0
1644375050000|2022-02-09 02:50:50|246.1|243.9|245.78|243.58|246.1|243.9|245.78|243.58|0
1644375060000|2022-02-09 02:51:00|245.88|243.68|245.67|243.47|245.88|243.68|245.67|243.47|0
1644375080000|2022-02-09 02:51:20|245.88|243.68|245.88|243.68|245.88|243.68|245.88|243.68|0
1644375100000|2022-02-09 02:51:40|246.1|243.9|246.1|243.9|246.1|243.9|245.99|243.79|0
1644375110000|2022-02-09 02:51:50|245.88|243.68|246.1|243.9|246.1|243.9|245.88|243.68|0
1644375120000|2022-02-09 02:52:00|245.88|243.68|245.88|243.68|245.88|243.68|245.88|243.68|0
1644375150000|2022-02-09 02:52:30|246.1|243.9|245.88|243.68|246.1|243.9|245.88|243.68|0
1644375160000|2022-02-09 02:52:40|246.1|243.9|246.1|243.9|246.1|243.9|246.1|243.9|0
1644375190000|2022-02-09 02:53:10|245.99|243.79|246.1|243.9|246.1|243.9|245.99|243.79|0
1644375210000|2022-02-09 02:53:30|245.88|243.68|245.88|243.68|245.88|243.68|245.88|243.68|0
1644375230000|2022-02-09 02:53:50|245.67|243.47|245.67|243.47|245.67|243.47|245.67|243.47|0
1644375240000|2022-02-09 02:54:00|245.57|243.37|245.46|243.26|245.57|243.37|245.46|243.26|0
1644375250000|2022-02-09 02:54:10|245.67|243.47|245.67|243.47|245.67|243.47|245.67|243.47|0
1644375270000|2022-02-09 02:54:30|245.57|243.37|245.67|243.47|245.67|243.47|245.57|243.37|0
1644375280000|2022-02-09 02:54:40|245.46|243.26|245.57|243.37|245.57|243.37|245.46|243.26|0
1644375290000|2022-02-09 02:54:50|245.46|243.26|245.45|243.25|245.57|243.37|245.45|243.25|0
1644375300000|2022-02-09 02:55:00|245.57|243.37|245.67|243.47|245.67|243.47|245.57|243.37|0
1644375310000|2022-02-09 02:55:10|245.45|243.25|245.24|243.04|245.45|243.25|245.24|243.04|0
1644375320000|2022-02-09 02:55:20|245.03|242.83|245.03|242.83|245.14|242.94|245.03|242.83|0
1644375350000|2022-02-09 02:55:50|245.24|243.04|245.24|243.04|245.24|243.04|245.24|243.04|0
1644375360000|2022-02-09 02:56:00|245.14|242.94|245.03|242.83|245.14|242.94|245.03|242.83|0
1644375370000|2022-02-09 02:56:10|245.24|243.04|245.24|243.04|245.24|243.04|245.24|243.04|0
1644375400000|2022-02-09 02:56:40|245.03|242.83|245.03|242.83|245.03|242.83|245.03|242.83|0
1644375410000|2022-02-09 02:56:50|245.14|242.94|245.03|242.83|245.14|242.94|245.03|242.83|0
1644375420000|2022-02-09 02:57:00|245.24|243.04|245.24|243.04|245.24|243.04|245.03|242.83|0
1644375430000|2022-02-09 02:57:10|245.14|242.94|245.14|242.94|245.24|243.04|245.14|242.94|0
1644375440000|2022-02-09 02:57:20|245.03|242.83|245.24|243.04|245.24|243.04|245.03|242.83|0
1644375460000|2022-02-09 02:57:40|245.45|243.25|245.24|243.04|245.45|243.25|245.24|243.04|0
1644375480000|2022-02-09 02:58:00|245.35|243.15|245.24|243.04|245.35|243.15|245.24|243.04|0
1644375490000|2022-02-09 02:58:10|245.14|242.94|245.24|243.04|245.24|243.04|245.14|242.94|0
1644375530000|2022-02-09 02:58:50|245.03|242.83|245.03|242.83|245.03|242.83|245.03|242.83|0
1644375540000|2022-02-09 02:59:00|245.14|242.94|245.03|242.83|245.14|242.94|245.03|242.83|0
1644375600000|2022-02-09 03:00:00|244.92|242.72|244.81|242.61|244.92|242.72|244.81|242.61|0
1644375610000|2022-02-09 03:00:10|245.03|242.83|245.03|242.83|245.03|242.83|245.03|242.83|0
1644375620000|2022-02-09 03:00:20|244.92|242.72|244.81|242.61|244.92|242.72|244.81|242.61|0
1644375700000|2022-02-09 03:01:40|244.6|242.4|244.6|242.4|244.6|242.4|244.6|242.4|0
1644375710000|2022-02-09 03:01:50|244.5|242.3|244.39|242.19|244.5|242.3|244.39|242.19|0
1644375780000|2022-02-09 03:03:00|244.6|242.4|244.6|242.4|244.6|242.4|244.6|242.4|0
1644375800000|2022-02-09 03:03:20|244.39|242.19|244.39|242.19|244.39|242.19|244.39|242.19|0
1644375940000|2022-02-09 03:05:40|244.38|242.18|244.6|242.4|244.6|242.4|244.38|242.18|0
1644375970000|2022-02-09 03:06:10|244.38|242.18|244.38|242.18|244.38|242.18|244.38|242.18|0
1644375980000|2022-02-09 03:06:20|243.32|241.12|243.32|241.12|243.32|241.12|243.32|241.12|0
1644375990000|2022-02-09 03:06:30|243.53|241.33|243.53|241.33|243.53|241.33|243.53|241.33|0
1644376000000|2022-02-09 03:06:40|243.64|241.44|243.64|241.44|243.64|241.44|243.64|241.44|0
1644376010000|2022-02-09 03:06:50|243.75|241.55|243.96|241.76|243.96|241.76|243.75|241.55|0
1644376020000|2022-02-09 03:07:00|243.86|241.66|243.86|241.66|243.86|241.66|243.75|241.55|0
1644376030000|2022-02-09 03:07:10|243.96|241.76|243.75|241.55|243.96|241.76|243.75|241.55|0
1644376040000|2022-02-09 03:07:20|243.96|241.76|243.75|241.55|243.96|241.76|243.75|241.55|0
1644376060000|2022-02-09 03:07:40|243.53|241.33|243.53|241.33|243.53|241.33|243.53|241.33|0
1644376080000|2022-02-09 03:08:00|243.75|241.55|243.53|241.33|243.75|241.55|243.53|241.33|0
1644376090000|2022-02-09 03:08:10|243.43|241.23|243.32|241.12|243.43|241.23|243.32|241.12|0
1644376100000|2022-02-09 03:08:20|243.22|241.02|243.11|240.91|243.22|241.02|243.11|240.91|0
1644376120000|2022-02-09 03:08:40|243.32|241.12|243.32|241.12|243.32|241.12|243.11|240.91|0
1644376140000|2022-02-09 03:09:00|243.11|240.91|243.11|240.91|243.11|240.91|243.11|240.91|0
1644376150000|2022-02-09 03:09:10|243.22|241.02|243.32|241.12|243.32|241.12|243.22|241.02|0
1644376160000|2022-02-09 03:09:20|243.11|240.91|243.32|241.12|243.32|241.12|243.11|240.91|0
1644376180000|2022-02-09 03:09:40|243.11|240.91|242.89|240.69|243.22|241.02|242.89|240.69|0
1644376190000|2022-02-09 03:09:50|243.01|240.81|243.11|240.91|243.11|240.91|243.01|240.81|0
1644376200000|2022-02-09 03:10:00|243.01|240.81|243.11|240.91|243.11|240.91|242.89|240.69|0
1644376230000|2022-02-09 03:10:30|243.22|241.02|243.11|240.91|243.22|241.02|243.11|240.91|0
1644376270000|2022-02-09 03:11:10|242.89|240.69|242.89|240.69|242.89|240.69|242.89|240.69|0
1644376290000|2022-02-09 03:11:30|242.79|240.59|242.89|240.69|242.89|240.69|242.79|240.59|0
1644376300000|2022-02-09 03:11:40|242.68|240.48|242.68|240.48|242.68|240.48|242.68|240.48|0
1644376310000|2022-02-09 03:11:50|242.58|240.38|242.68|240.48|242.79|240.59|242.58|240.38|0
1644376320000|2022-02-09 03:12:00|242.79|240.59|242.79|240.59|242.79|240.59|242.79|240.59|0
1644376330000|2022-02-09 03:12:10|242.89|240.69|242.68|240.48|242.89|240.69|242.68|240.48|0
1644376340000|2022-02-09 03:12:20|242.79|240.59|242.79|240.59|242.79|240.59|242.68|240.48|0
1644376350000|2022-02-09 03:12:30|242.89|240.69|242.89|240.69|242.89|240.69|242.89|240.69|0
1644376360000|2022-02-09 03:12:40|243.11|240.91|243.11|240.91|243.11|240.91|243.11|240.91|0
1644376370000|2022-02-09 03:12:50|243.22|241.02|243.32|241.12|243.32|241.12|243.22|241.02|0
1644376380000|2022-02-09 03:13:00|243.22|241.02|243.32|241.12|243.32|241.12|243.11|240.91|0
1644376390000|2022-02-09 03:13:10|243.11|240.91|243.11|240.91|243.11|240.91|243.11|240.91|0
1644376470000|2022-02-09 03:14:30|243.1|240.9|243.1|240.9|243.1|240.9|243.1|240.9|0
1644376490000|2022-02-09 03:14:50|243.32|241.12|243.32|241.12|243.32|241.12|243.32|241.12|0
1644376510000|2022-02-09 03:15:10|243.43|241.23|243.53|241.33|243.53|241.33|243.43|241.23|0
1644376520000|2022-02-09 03:15:20|243.43|241.23|243.43|241.23|243.43|241.23|243.43|241.23|0
1644376530000|2022-02-09 03:15:30|243.53|241.33|243.53|241.33|243.53|241.33|243.53|241.33|0
1644376610000|2022-02-09 03:16:50|243.32|241.12|242.89|240.69|243.32|241.12|242.89|240.69|0
1644376630000|2022-02-09 03:17:10|242.68|240.48|242.89|240.69|242.89|240.69|242.68|240.48|0
1644376640000|2022-02-09 03:17:20|242.68|240.48|242.68|240.48|242.68|240.48|242.68|240.48|0
1644376650000|2022-02-09 03:17:30|242.79|240.59|242.79|240.59|242.79|240.59|242.79|240.59|0
1644376660000|2022-02-09 03:17:40|242.89|240.69|242.89|240.69|242.89|240.69|242.89|240.69|0
1644376670000|2022-02-09 03:17:50|242.79|240.59|242.89|240.69|242.89|240.69|242.79|240.59|0
1644376680000|2022-02-09 03:18:00|242.79|240.59|242.79|240.59|242.79|240.59|242.79|240.59|0
1644376710000|2022-02-09 03:18:30|242.89|240.69|242.68|240.48|242.89|240.69|242.68|240.48|0
1644376720000|2022-02-09 03:18:40|242.89|240.69|242.89|240.69|242.89|240.69|242.89|240.69|0
1644376760000|2022-02-09 03:19:20|242.68|240.48|242.68|240.48|242.68|240.48|242.68|240.48|0
1644376800000|2022-02-09 03:20:00|242.47|240.27|242.47|240.27|242.58|240.38|242.47|240.27|0
1644376810000|2022-02-09 03:20:10|242.68|240.48|242.68|240.48|242.68|240.48|242.68|240.48|0
1644376830000|2022-02-09 03:20:30|242.58|240.38|242.68|240.48|242.68|240.48|242.58|240.38|0
1644376840000|2022-02-09 03:20:40|242.58|240.38|242.58|240.38|242.58|240.38|242.58|240.38|0
1644376850000|2022-02-09 03:20:50|242.47|240.27|242.47|240.27|242.47|240.27|242.47|240.27|0
1644376860000|2022-02-09 03:21:00|242.46|240.26|242.58|240.38|242.58|240.38|242.46|240.26|0
1644376870000|2022-02-09 03:21:10|242.46|240.26|242.46|240.26|242.46|240.26|242.46|240.26|0
1644376880000|2022-02-09 03:21:20|242.58|240.38|242.68|240.48|242.68|240.48|242.58|240.38|0
1644376890000|2022-02-09 03:21:30|242.58|240.38|242.25|240.05|242.58|240.38|242.25|240.05|0
1644376900000|2022-02-09 03:21:40|242.46|240.26|242.46|240.26|242.46|240.26|242.46|240.26|0
1644376920000|2022-02-09 03:22:00|242.68|240.48|242.68|240.48|242.68|240.48|242.68|240.48|0
1644376960000|2022-02-09 03:22:40|242.79|240.59|242.68|240.48|242.89|240.69|242.68|240.48|0
1644376990000|2022-02-09 03:23:10|242.79|240.59|242.79|240.59|242.79|240.59|242.79|240.59|0
1644377000000|2022-02-09 03:23:20|242.89|240.69|242.89|240.69|242.89|240.69|242.89|240.69|0
1644377050000|2022-02-09 03:24:10|243.1|240.9|242.89|240.69|243.1|240.9|242.89|240.69|0
1644377110000|2022-02-09 03:25:10|243.1|240.9|243|240.8|243.1|240.9|243|240.8|0
1644377120000|2022-02-09 03:25:20|243.1|240.9|243.1|240.9|243.1|240.9|243.1|240.9|0
1644377140000|2022-02-09 03:25:40|243.21|241.01|243.21|241.01|243.21|241.01|243.21|241.01|0
1644377150000|2022-02-09 03:25:50|243.1|240.9|242.89|240.69|243.1|240.9|242.89|240.69|0
1644377180000|2022-02-09 03:26:20|243.1|240.9|243.1|240.9|243.1|240.9|243.1|240.9|0
1644377200000|2022-02-09 03:26:40|243.21|241.01|243.1|240.9|243.21|241.01|243.1|240.9|0
1644377210000|2022-02-09 03:26:50|243.21|241.01|243.1|240.9|243.21|241.01|243.1|240.9|0
1644377250000|2022-02-09 03:27:30|243|240.8|242.89|240.69|243|240.8|242.89|240.69|0
1644377280000|2022-02-09 03:28:00|242.67|240.47|242.67|240.47|242.67|240.47|242.67|240.47|0
1644377320000|2022-02-09 03:28:40|242.57|240.37|242.46|240.26|242.67|240.47|242.46|240.26|0
1644377340000|2022-02-09 03:29:00|242.67|240.47|242.89|240.69|242.89|240.69|242.67|240.47|0
1644377350000|2022-02-09 03:29:10|242.67|240.47|242.67|240.47|242.67|240.47|242.67|240.47|0
1644377360000|2022-02-09 03:29:20|242.78|240.58|242.78|240.58|242.78|240.58|242.78|240.58|0
1644377370000|2022-02-09 03:29:30|242.67|240.47|242.67|240.47|242.78|240.58|242.67|240.47|0
1644377390000|2022-02-09 03:29:50|242.89|240.69|242.67|240.47|242.89|240.69|242.67|240.47|0
1644377400000|2022-02-09 03:30:00|242.46|240.26|242.67|240.47|242.67|240.47|242.46|240.26|0
1644377410000|2022-02-09 03:30:10|242.46|240.26|242.46|240.26|242.46|240.26|242.46|240.26|0
1644377430000|2022-02-09 03:30:30|242.36|240.16|242.36|240.16|242.36|240.16|242.25|240.05|0
1644377440000|2022-02-09 03:30:40|242.25|240.05|242.36|240.16|242.36|240.16|242.25|240.05|0
1644377450000|2022-02-09 03:30:50|240.98|238.78|240.34|238.14|240.98|238.78|240.34|238.14|0
1644377460000|2022-02-09 03:31:00|239.07|236.87|239.61|237.41|239.61|237.41|239.07|236.87|0
1644377470000|2022-02-09 03:31:10|239.5|237.3|239.5|237.3|239.71|237.51|239.28|237.08|0
1644377480000|2022-02-09 03:31:20|239.71|237.51|239.71|237.51|239.71|237.51|239.71|237.51|0
1644377490000|2022-02-09 03:31:30|239.82|237.62|239.82|237.62|239.82|237.62|239.71|237.51|0
1644377500000|2022-02-09 03:31:40|239.71|237.51|239.82|237.62|239.92|237.72|239.71|237.51|0
1644377510000|2022-02-09 03:31:50|239.71|237.51|239.71|237.51|239.71|237.51|239.71|237.51|0
1644377520000|2022-02-09 03:32:00|239.5|237.3|239.5|237.3|239.5|237.3|239.5|237.3|0
1644377530000|2022-02-09 03:32:10|239.28|237.08|239.28|237.08|239.28|237.08|239.07|236.87|0
1644377540000|2022-02-09 03:32:20|239.07|236.87|239.07|236.87|239.07|236.87|239.07|236.87|0
1644377550000|2022-02-09 03:32:30|238.86|236.66|239.07|236.87|239.07|236.87|238.86|236.66|0
1644377560000|2022-02-09 03:32:40|238.97|236.77|239.07|236.87|239.07|236.87|238.86|236.66|0
1644377570000|2022-02-09 03:32:50|238.86|236.66|238.86|236.66|238.86|236.66|238.86|236.66|0
1644377580000|2022-02-09 03:33:00|239.07|236.87|239.28|237.08|239.28|237.08|239.07|236.87|0
1644377590000|2022-02-09 03:33:10|239.18|236.98|239.07|236.87|239.18|236.98|239.07|236.87|0
1644377600000|2022-02-09 03:33:20|238.97|236.77|238.86|236.66|238.97|236.77|238.86|236.66|0
1644377620000|2022-02-09 03:33:40|238.97|236.77|238.97|236.77|238.97|236.77|238.97|236.77|0
1644377630000|2022-02-09 03:33:50|238.86|236.66|238.55|236.35|238.86|236.66|238.55|236.35|0
1644377640000|2022-02-09 03:34:00|238.44|236.24|238.65|236.45|238.65|236.45|238.44|236.24|0
1644377660000|2022-02-09 03:34:20|238.55|236.35|238.44|236.24|238.55|236.35|238.44|236.24|0
1644377670000|2022-02-09 03:34:30|238.23|236.03|238.44|236.24|238.44|236.24|238.23|236.03|0
1644377680000|2022-02-09 03:34:40|238.23|236.03|238.44|236.24|238.44|236.24|238.23|236.03|0
1644377690000|2022-02-09 03:34:50|238.23|236.03|238.23|236.03|238.23|236.03|238.23|236.03|0
1644377700000|2022-02-09 03:35:00|238.44|236.24|238.44|236.24|238.44|236.24|238.44|236.24|0
1644377710000|2022-02-09 03:35:10|238.23|236.03|238.44|236.24|238.44|236.24|238.23|236.03|0
1644377720000|2022-02-09 03:35:20|238.23|236.03|238.23|236.03|238.23|236.03|238.23|236.03|0
1644377730000|2022-02-09 03:35:30|238.44|236.24|238.44|236.24|238.44|236.24|238.44|236.24|0
1644377740000|2022-02-09 03:35:40|238.55|236.35|238.44|236.24|238.55|236.35|238.44|236.24|0
1644377750000|2022-02-09 03:35:50|238.55|236.35|238.65|236.45|238.65|236.45|238.55|236.35|0
1644377760000|2022-02-09 03:36:00|238.86|236.66|238.86|236.66|238.86|236.66|238.86|236.66|0
1644377770000|2022-02-09 03:36:10|238.65|236.45|238.65|236.45|238.65|236.45|238.65|236.45|0
1644377790000|2022-02-09 03:36:30|238.44|236.24|238.65|236.45|238.65|236.45|238.44|236.24|0
1644377800000|2022-02-09 03:36:40|238.86|236.66|239.07|236.87|239.07|236.87|238.86|236.66|0
1644377840000|2022-02-09 03:37:20|238.97|236.77|239.07|236.87|239.07|236.87|238.97|236.77|0
1644377850000|2022-02-09 03:37:30|238.86|236.66|238.86|236.66|239.07|236.87|238.86|236.66|0
1644377860000|2022-02-09 03:37:40|239.07|236.87|238.86|236.66|239.07|236.87|238.86|236.66|0
1644377880000|2022-02-09 03:38:00|239.07|236.87|239.07|236.87|239.07|236.87|239.07|236.87|0
1644377890000|2022-02-09 03:38:10|238.86|236.66|238.86|236.66|238.86|236.66|238.86|236.66|0
1644377900000|2022-02-09 03:38:20|238.97|236.77|239.07|236.87|239.07|236.87|238.97|236.77|0
1644377920000|2022-02-09 03:38:40|239.28|237.08|239.07|236.87|239.28|237.08|239.07|236.87|0
1644377940000|2022-02-09 03:39:00|238.86|236.66|238.86|236.66|238.86|236.66|238.86|236.66|0
1644377950000|2022-02-09 03:39:10|239.07|236.87|239.07|236.87|239.07|236.87|239.07|236.87|0
1644377960000|2022-02-09 03:39:20|238.97|236.77|239.07|236.87|239.07|236.87|238.86|236.66|0
1644378000000|2022-02-09 03:40:00|238.97|236.77|238.97|236.77|239.07|236.87|238.97|236.77|0
1644378010000|2022-02-09 03:40:10|238.86|236.66|239.07|236.87|239.07|236.87|238.86|236.66|0
1644378020000|2022-02-09 03:40:20|238.86|236.66|239.07|236.87|239.07|236.87|238.86|236.66|0
1644378060000|2022-02-09 03:41:00|238.97|236.77|239.07|236.87|239.07|236.87|238.86|236.66|0
1644378070000|2022-02-09 03:41:10|238.97|236.77|238.97|236.77|238.97|236.77|238.97|236.77|0
1644378080000|2022-02-09 03:41:20|238.86|236.66|238.76|236.56|238.86|236.66|238.76|236.56|0
1644378090000|2022-02-09 03:41:30|238.86|236.66|238.86|236.66|238.86|236.66|238.86|236.66|0
1644378110000|2022-02-09 03:41:50|238.65|236.45|238.65|236.45|238.65|236.45|238.65|236.45|0
1644378120000|2022-02-09 03:42:00|238.76|236.56|238.65|236.45|238.76|236.56|238.65|236.45|0
1644378130000|2022-02-09 03:42:10|238.86|236.66|238.86|236.66|238.86|236.66|238.86|236.66|0
1644378140000|2022-02-09 03:42:20|238.76|236.56|238.65|236.45|238.76|236.56|238.65|236.45|0
1644378160000|2022-02-09 03:42:40|238.86|236.66|238.86|236.66|238.86|236.66|238.86|236.66|0
1644378170000|2022-02-09 03:42:50|239.07|236.87|238.86|236.66|239.07|236.87|238.86|236.66|0
1644378180000|2022-02-09 03:43:00|238.97|236.77|239.07|236.87|239.07|236.87|238.97|236.77|0
1644378280000|2022-02-09 03:44:40|239.28|237.08|239.28|237.08|239.28|237.08|239.28|237.08|0
1644378310000|2022-02-09 03:45:10|239.07|236.87|239.07|236.87|239.07|236.87|239.07|236.87|0
1644378320000|2022-02-09 03:45:20|239.18|236.98|239.07|236.87|239.18|236.98|239.07|236.87|0
1644378340000|2022-02-09 03:45:40|238.86|236.66|238.86|236.66|238.86|236.66|238.86|236.66|0
1644378370000|2022-02-09 03:46:10|238.64|236.44|238.75|236.55|238.75|236.55|238.64|236.44|0
1644378380000|2022-02-09 03:46:20|238.86|236.66|238.64|236.44|238.86|236.66|238.64|236.44|0
1644378390000|2022-02-09 03:46:30|238.43|236.23|238.43|236.23|238.43|236.23|238.43|236.23|0
1644378420000|2022-02-09 03:47:00|238.64|236.44|238.64|236.44|238.64|236.44|238.64|236.44|0
1644378430000|2022-02-09 03:47:10|238.75|236.55|238.75|236.55|238.75|236.55|238.75|236.55|0
1644378440000|2022-02-09 03:47:20|238.85|236.65|238.64|236.44|238.85|236.65|238.64|236.44|0
1644378490000|2022-02-09 03:48:10|238.75|236.55|238.85|236.65|238.85|236.65|238.64|236.44|0
1644378500000|2022-02-09 03:48:20|238.96|236.76|239.07|236.87|239.07|236.87|238.85|236.65|0
1644378520000|2022-02-09 03:48:40|239.28|237.08|239.28|237.08|239.28|237.08|239.28|237.08|0
1644378530000|2022-02-09 03:48:50|239.49|237.29|239.28|237.08|239.49|237.29|239.28|237.08|0
1644378550000|2022-02-09 03:49:10|239.17|236.97|239.28|237.08|239.28|237.08|239.17|236.97|0
1644378560000|2022-02-09 03:49:20|239.06|236.86|238.85|236.65|239.06|236.86|238.85|236.65|0
1644378600000|2022-02-09 03:50:00|239.06|236.86|239.06|236.86|239.06|236.86|239.06|236.86|0
1644378610000|2022-02-09 03:50:10|239.17|236.97|239.06|236.86|239.17|236.97|239.06|236.86|0
1644378640000|2022-02-09 03:50:40|238.85|236.65|238.85|236.65|238.85|236.65|238.85|236.65|0
1644378650000|2022-02-09 03:50:50|238.75|236.55|238.64|236.44|238.75|236.55|238.64|236.44|0
1644378660000|2022-02-09 03:51:00|238.85|236.65|238.64|236.44|238.85|236.65|238.64|236.44|0
1644378670000|2022-02-09 03:51:10|238.54|236.34|238.43|236.23|238.64|236.44|238.43|236.23|0
1644378690000|2022-02-09 03:51:30|238.64|236.44|238.64|236.44|238.64|236.44|238.64|236.44|0
1644378700000|2022-02-09 03:51:40|238.85|236.65|238.85|236.65|238.85|236.65|238.85|236.65|0
1644378750000|2022-02-09 03:52:30|238.64|236.44|238.85|236.65|238.85|236.65|238.64|236.44|0
1644378770000|2022-02-09 03:52:50|238.75|236.55|238.75|236.55|238.75|236.55|238.75|236.55|0
1644378780000|2022-02-09 03:53:00|238.64|236.44|238.75|236.55|238.85|236.65|238.64|236.44|0
1644378790000|2022-02-09 03:53:10|238.64|236.44|238.64|236.44|238.75|236.55|238.64|236.44|0
1644378810000|2022-02-09 03:53:30|238.54|236.34|238.64|236.44|238.64|236.44|238.54|236.34|0
1644378830000|2022-02-09 03:53:50|238.54|236.34|238.64|236.44|238.64|236.44|238.54|236.34|0
1644378880000|2022-02-09 03:54:40|238.43|236.23|238.64|236.44|238.64|236.44|238.43|236.23|0
1644378890000|2022-02-09 03:54:50|238.43|236.23|238.43|236.23|238.43|236.23|238.43|236.23|0
1644378900000|2022-02-09 03:55:00|238.64|236.44|238.64|236.44|238.64|236.44|238.64|236.44|0
1644378940000|2022-02-09 03:55:40|238.75|236.55|238.85|236.65|238.85|236.65|238.75|236.55|0
1644378950000|2022-02-09 03:55:50|238.64|236.44|238.64|236.44|238.64|236.44|238.64|236.44|0
1644378960000|2022-02-09 03:56:00|238.85|236.65|238.85|236.65|238.85|236.65|238.85|236.65|0
1644378990000|2022-02-09 03:56:30|239.06|236.86|239.06|236.86|239.06|236.86|239.06|236.86|0
1644379000000|2022-02-09 03:56:40|239.27|237.07|239.06|236.86|239.27|237.07|239.06|236.86|0
1644379080000|2022-02-09 03:58:00|239.17|236.97|239.06|236.86|239.17|236.97|239.06|236.86|0
1644379100000|2022-02-09 03:58:20|238.96|236.76|238.96|236.76|238.96|236.76|238.96|236.76|0
1644379110000|2022-02-09 03:58:30|238.85|236.65|239.06|236.86|239.06|236.86|238.85|236.65|0
1644379140000|2022-02-09 03:59:00|238.85|236.65|238.85|236.65|238.85|236.65|238.85|236.65|0
1644379190000|2022-02-09 03:59:50|239.06|236.86|239.06|236.86|239.06|236.86|239.06|236.86|0
1644379240000|2022-02-09 04:00:40|239.27|237.07|239.27|237.07|239.27|237.07|239.27|237.07|0
1644379260000|2022-02-09 04:01:00|239.17|236.97|239.06|236.86|239.17|236.97|239.06|236.86|0
1644379280000|2022-02-09 04:01:20|238.85|236.65|238.85|236.65|238.85|236.65|238.85|236.65|0
1644379300000|2022-02-09 04:01:40|238.64|236.44|238.64|236.44|238.64|236.44|238.64|236.44|0
1644379310000|2022-02-09 04:01:50|238.85|236.65|238.85|236.65|238.85|236.65|238.85|236.65|0
1644379320000|2022-02-09 04:02:00|238.64|236.44|238.85|236.65|238.85|236.65|238.64|236.44|0
1644379340000|2022-02-09 04:02:20|238.64|236.44|238.64|236.44|238.64|236.44|238.64|236.44|0
1644379420000|2022-02-09 04:03:40|238.43|236.23|238.43|236.23|238.43|236.23|238.43|236.23|0
1644379430000|2022-02-09 04:03:50|238.53|236.33|238.64|236.44|238.64|236.44|238.53|236.33|0
1644379480000|2022-02-09 04:04:40|238.53|236.33|238.42|236.22|238.53|236.33|238.42|236.22|0
1644379490000|2022-02-09 04:04:50|238.64|236.44|238.42|236.22|238.64|236.44|238.42|236.22|0
1644379540000|2022-02-09 04:05:40|238.32|236.12|238.42|236.22|238.42|236.22|238.32|236.12|0
1644379560000|2022-02-09 04:06:00|238.32|236.12|238.32|236.12|238.32|236.12|238.32|236.12|0
1644379570000|2022-02-09 04:06:10|238.42|236.22|238.42|236.22|238.42|236.22|238.42|236.22|0
1644379580000|2022-02-09 04:06:20|238.21|236.01|237.87|235.67|238.21|236.01|237.87|235.67|0
1644379600000|2022-02-09 04:06:40|237.66|235.46|237.87|235.67|237.87|235.67|237.66|235.46|0
1644379610000|2022-02-09 04:06:50|238.08|235.88|238.08|235.88|238.08|235.88|238.08|235.88|0
1644379630000|2022-02-09 04:07:10|237.98|235.78|237.87|235.67|237.98|235.78|237.87|235.67|0
1644379680000|2022-02-09 04:08:00|238.08|235.88|238.08|235.88|238.08|235.88|238.08|235.88|0
1644379690000|2022-02-09 04:08:10|237.87|235.67|237.87|235.67|237.87|235.67|237.87|235.67|0
1644379730000|2022-02-09 04:08:50|237.65|235.45|237.65|235.45|237.65|235.45|237.65|235.45|0
1644379740000|2022-02-09 04:09:00|237.76|235.56|237.65|235.45|237.76|235.56|237.65|235.45|0
1644379750000|2022-02-09 04:09:10|237.87|235.67|237.65|235.45|237.87|235.67|237.65|235.45|0
1644379770000|2022-02-09 04:09:30|236.6|234.4|236.39|234.19|236.6|234.4|236.39|234.19|0
1644379780000|2022-02-09 04:09:40|235.97|233.77|235.97|233.77|235.97|233.77|235.97|233.77|0
1644379790000|2022-02-09 04:09:50|235.54|233.34|233.86|231.66|235.54|233.34|233.86|231.66|0
1644379800000|2022-02-09 04:10:00|234.07|231.87|235.12|232.92|235.12|232.92|234.07|231.87|0
1644379810000|2022-02-09 04:10:10|235.33|233.13|235.54|233.34|235.54|233.34|235.33|233.13|0
1644379820000|2022-02-09 04:10:20|235.76|233.56|235.76|233.56|235.76|233.56|235.76|233.56|0
1644379830000|2022-02-09 04:10:30|235.65|233.45|235.76|233.56|235.76|233.56|235.65|233.45|0
1644379840000|2022-02-09 04:10:40|235.97|233.77|236.18|233.98|236.18|233.98|235.97|233.77|0
1644379860000|2022-02-09 04:11:00|236.6|234.4|236.39|234.19|236.6|234.4|236.39|234.19|0
1644379870000|2022-02-09 04:11:10|236.5|234.3|236.39|234.19|236.5|234.3|236.39|234.19|0
1644379880000|2022-02-09 04:11:20|236.29|234.09|236.39|234.19|236.39|234.19|236.29|234.09|0
1644379890000|2022-02-09 04:11:30|236.6|234.4|236.39|234.19|236.6|234.4|236.29|234.09|0
1644379900000|2022-02-09 04:11:40|236.29|234.09|236.29|234.09|236.39|234.19|236.18|233.98|0
1644379910000|2022-02-09 04:11:50|236.18|233.98|236.18|233.98|236.39|234.19|236.18|233.98|0
1644379940000|2022-02-09 04:12:20|235.86|233.66|235.75|233.55|235.86|233.66|235.75|233.55|0
1644379950000|2022-02-09 04:12:30|235.54|233.34|235.75|233.55|235.75|233.55|235.54|233.34|0
1644379970000|2022-02-09 04:12:50|235.54|233.34|235.54|233.34|235.54|233.34|235.54|233.34|0
1644379990000|2022-02-09 04:13:10|235.33|233.13|235.44|233.24|235.44|233.24|235.33|233.13|0
1644380000000|2022-02-09 04:13:20|235.33|233.13|235.23|233.03|235.33|233.13|235.23|233.03|0
1644380010000|2022-02-09 04:13:30|235.33|233.13|235.33|233.13|235.54|233.34|235.33|233.13|0
1644380020000|2022-02-09 04:13:40|235.54|233.34|235.33|233.13|235.54|233.34|235.33|233.13|0
1644380040000|2022-02-09 04:14:00|235.54|233.34|235.54|233.34|235.54|233.34|235.54|233.34|0
1644380060000|2022-02-09 04:14:20|235.75|233.55|236.17|233.97|236.17|233.97|235.75|233.55|0
1644380090000|2022-02-09 04:14:50|236.07|233.87|236.07|233.87|236.07|233.87|236.07|233.87|0
1644380100000|2022-02-09 04:15:00|236.17|233.97|235.65|233.45|236.17|233.97|235.65|233.45|0
1644380110000|2022-02-09 04:15:10|235.54|233.34|235.54|233.34|235.54|233.34|235.54|233.34|0
1644380120000|2022-02-09 04:15:20|235.75|233.55|235.54|233.34|235.75|233.55|235.54|233.34|0
1644380150000|2022-02-09 04:15:50|235.96|233.76|235.96|233.76|235.96|233.76|235.96|233.76|0
1644380160000|2022-02-09 04:16:00|235.86|233.66|235.86|233.66|235.96|233.76|235.86|233.66|0
1644380170000|2022-02-09 04:16:10|235.96|233.76|235.75|233.55|235.96|233.76|235.75|233.55|0
1644380190000|2022-02-09 04:16:30|235.54|233.34|235.75|233.55|235.75|233.55|235.54|233.34|0
1644380200000|2022-02-09 04:16:40|235.65|233.45|235.65|233.45|235.75|233.55|235.65|233.45|0
1644380210000|2022-02-09 04:16:50|235.54|233.34|235.54|233.34|235.54|233.34|235.54|233.34|0
1644380230000|2022-02-09 04:17:10|235.33|233.13|235.12|232.92|235.33|233.13|235.12|232.92|0
1644380240000|2022-02-09 04:17:20|234.91|232.71|234.91|232.71|234.91|232.71|234.91|232.71|0
1644380280000|2022-02-09 04:18:00|235.12|232.92|235.12|232.92|235.12|232.92|235.12|232.92|0
1644380290000|2022-02-09 04:18:10|234.91|232.71|235.12|232.92|235.12|232.92|234.91|232.71|0
1644380340000|2022-02-09 04:19:00|235.33|233.13|235.12|232.92|235.33|233.13|235.12|232.92|0
1644380350000|2022-02-09 04:19:10|235.33|233.13|235.54|233.34|235.54|233.34|235.33|233.13|0
1644380370000|2022-02-09 04:19:30|235.44|233.24|235.54|233.34|235.54|233.34|235.44|233.24|0
1644380380000|2022-02-09 04:19:40|235.33|233.13|235.33|233.13|235.33|233.13|235.33|233.13|0
1644380390000|2022-02-09 04:19:50|235.54|233.34|235.54|233.34|235.54|233.34|235.54|233.34|0
1644380400000|2022-02-09 04:20:00|235.33|233.13|235.54|233.34|235.54|233.34|235.33|233.13|0
1644380410000|2022-02-09 04:20:10|235.44|233.24|235.44|233.24|235.44|233.24|235.44|233.24|0
1644380420000|2022-02-09 04:20:20|235.54|233.34|235.54|233.34|235.54|233.34|235.54|233.34|0
1644380440000|2022-02-09 04:20:40|235.33|233.13|235.33|233.13|235.33|233.13|235.33|233.13|0
1644380450000|2022-02-09 04:20:50|235.54|233.34|235.54|233.34|235.54|233.34|235.54|233.34|0
1644380520000|2022-02-09 04:22:00|235.65|233.45|235.44|233.24|235.65|233.45|235.44|233.24|0
1644380530000|2022-02-09 04:22:10|235.33|233.13|235.33|233.13|235.33|233.13|235.33|233.13|0
1644380540000|2022-02-09 04:22:20|235.44|233.24|235.33|233.13|235.44|233.24|235.33|233.13|0
1644380560000|2022-02-09 04:22:40|235.12|232.92|235.12|232.92|235.12|232.92|235.12|232.92|0
1644380580000|2022-02-09 04:23:00|235.33|233.13|235.12|232.92|235.33|233.13|235.12|232.92|0
1644380590000|2022-02-09 04:23:10|234.7|232.5|234.7|232.5|234.7|232.5|234.7|232.5|0
1644380600000|2022-02-09 04:23:20|234.91|232.71|234.91|232.71|234.91|232.71|234.91|232.71|0
1644380610000|2022-02-09 04:23:30|234.7|232.5|234.7|232.5|234.7|232.5|234.7|232.5|0
1644380620000|2022-02-09 04:23:40|234.91|232.71|234.7|232.5|234.91|232.71|234.7|232.5|0
1644380640000|2022-02-09 04:24:00|234.6|232.4|234.6|232.4|234.6|232.4|234.6|232.4|0
1644380650000|2022-02-09 04:24:10|234.49|232.29|234.7|232.5|234.7|232.5|234.49|232.29|0
1644380670000|2022-02-09 04:24:30|234.49|232.29|234.49|232.29|234.49|232.29|234.49|232.29|0
1644380700000|2022-02-09 04:25:00|234.7|232.5|234.7|232.5|234.7|232.5|234.7|232.5|0
1644380710000|2022-02-09 04:25:10|234.91|232.71|234.7|232.5|234.91|232.71|234.7|232.5|0
1644380720000|2022-02-09 04:25:20|234.91|232.71|234.91|232.71|234.91|232.71|234.91|232.71|0
1644380730000|2022-02-09 04:25:30|234.7|232.5|234.7|232.5|234.7|232.5|234.7|232.5|0
1644380760000|2022-02-09 04:26:00|234.81|232.61|234.91|232.71|234.91|232.71|234.7|232.5|0
1644380790000|2022-02-09 04:26:30|234.7|232.5|234.7|232.5|234.7|232.5|234.7|232.5|0
1644380800000|2022-02-09 04:26:40|234.91|232.71|234.91|232.71|234.91|232.71|234.91|232.71|0
1644380820000|2022-02-09 04:27:00|235.12|232.92|235.12|232.92|235.12|232.92|235.12|232.92|0
1644380830000|2022-02-09 04:27:10|235.33|233.13|235.33|233.13|235.33|233.13|235.33|233.13|0
1644380840000|2022-02-09 04:27:20|235.23|233.03|235.23|233.03|235.23|233.03|235.23|233.03|0
1644380850000|2022-02-09 04:27:30|234.91|232.71|235.12|232.92|235.12|232.92|234.91|232.71|0
1644380870000|2022-02-09 04:27:50|235.23|233.03|235.22|233.02|235.33|233.13|235.22|233.02|0
1644380880000|2022-02-09 04:28:00|235.33|233.13|235.33|233.13|235.33|233.13|235.33|233.13|0
1644380900000|2022-02-09 04:28:20|235.22|233.02|235.22|233.02|235.22|233.02|235.22|233.02|0
1644380910000|2022-02-09 04:28:30|235.33|233.13|235.33|233.13|235.33|233.13|235.33|233.13|0
1644380950000|2022-02-09 04:29:10|235.54|233.34|235.54|233.34|235.54|233.34|235.54|233.34|0
1644380970000|2022-02-09 04:29:30|235.75|233.55|235.75|233.55|235.75|233.55|235.75|233.55|0
1644380990000|2022-02-09 04:29:50|235.96|233.76|235.96|233.76|235.96|233.76|235.96|233.76|0
1644381000000|2022-02-09 04:30:00|236.07|233.87|236.17|233.97|236.17|233.97|236.07|233.87|0
1644381020000|2022-02-09 04:30:20|235.96|233.76|235.96|233.76|235.96|233.76|235.96|233.76|0
1644381070000|2022-02-09 04:31:10|236.17|233.97|236.17|233.97|236.17|233.97|236.17|233.97|0
1644381180000|2022-02-09 04:33:00|236.38|234.18|236.38|234.18|236.38|234.18|236.38|234.18|0
1644381200000|2022-02-09 04:33:20|236.17|233.97|236.28|234.08|236.28|234.08|236.17|233.97|0
1644381210000|2022-02-09 04:33:30|236.38|234.18|236.38|234.18|236.38|234.18|236.17|233.97|0
1644381230000|2022-02-09 04:33:50|236.28|234.08|236.38|234.18|236.38|234.18|236.28|234.08|0
1644381240000|2022-02-09 04:34:00|236.49|234.29|236.38|234.18|236.49|234.29|236.38|234.18|0
1644381250000|2022-02-09 04:34:10|236.17|233.97|236.17|233.97|236.17|233.97|236.17|233.97|0
1644381260000|2022-02-09 04:34:20|236.38|234.18|236.27|234.07|236.38|234.18|236.27|234.07|0
1644381270000|2022-02-09 04:34:30|236.17|233.97|236.38|234.18|236.38|234.18|236.17|233.97|0
1644381290000|2022-02-09 04:34:50|236.59|234.39|236.59|234.39|236.59|234.39|236.59|234.39|0
1644381300000|2022-02-09 04:35:00|236.8|234.6|236.59|234.39|236.8|234.6|236.59|234.39|0
1644381320000|2022-02-09 04:35:20|236.38|234.18|236.38|234.18|236.38|234.18|236.38|234.18|0
1644381360000|2022-02-09 04:36:00|236.59|234.39|236.38|234.18|236.59|234.39|236.38|234.18|0
1644381370000|2022-02-09 04:36:10|236.59|234.39|236.48|234.28|236.59|234.39|236.48|234.28|0
1644381380000|2022-02-09 04:36:20|236.59|234.39|236.48|234.28|236.59|234.39|236.48|234.28|0
1644381390000|2022-02-09 04:36:30|236.59|234.39|236.8|234.6|236.8|234.6|236.59|234.39|0
1644381400000|2022-02-09 04:36:40|237.01|234.81|237.43|235.23|237.43|235.23|237.01|234.81|0
1644381410000|2022-02-09 04:36:50|237.01|234.81|237.01|234.81|237.01|234.81|237.01|234.81|0
1644381420000|2022-02-09 04:37:00|236.8|234.6|236.8|234.6|236.8|234.6|236.8|234.6|0
1644381450000|2022-02-09 04:37:30|236.59|234.39|236.59|234.39|236.59|234.39|236.59|234.39|0
1644381460000|2022-02-09 04:37:40|236.7|234.5|236.8|234.6|236.8|234.6|236.59|234.39|0
1644381500000|2022-02-09 04:38:20|236.69|234.49|236.69|234.49|236.69|234.49|236.69|234.49|0
1644381510000|2022-02-09 04:38:30|236.59|234.39|236.59|234.39|236.59|234.39|236.59|234.39|0
1644381520000|2022-02-09 04:38:40|236.58|234.38|236.58|234.38|236.58|234.38|236.58|234.38|0
1644381550000|2022-02-09 04:39:10|236.37|234.17|236.37|234.17|236.37|234.17|236.37|234.17|0
1644381560000|2022-02-09 04:39:20|236.16|233.96|236.16|233.96|236.16|233.96|236.16|233.96|0
1644381600000|2022-02-09 04:40:00|236.37|234.17|236.37|234.17|236.37|234.17|236.37|234.17|0
1644381620000|2022-02-09 04:40:20|236.27|234.07|236.16|233.96|236.27|234.07|236.16|233.96|0
1644381660000|2022-02-09 04:41:00|236.37|234.17|236.37|234.17|236.37|234.17|236.37|234.17|0
1644381670000|2022-02-09 04:41:10|236.27|234.07|236.16|233.96|236.27|234.07|236.16|233.96|0
1644381680000|2022-02-09 04:41:20|236.37|234.17|236.37|234.17|236.37|234.17|236.27|234.07|0
1644381690000|2022-02-09 04:41:30|236.27|234.07|236.37|234.17|236.37|234.17|236.27|234.07|0
1644381700000|2022-02-09 04:41:40|236.27|234.07|236.37|234.17|236.37|234.17|236.27|234.07|0
1644381710000|2022-02-09 04:41:50|236.27|234.07|236.37|234.17|236.37|234.17|236.16|233.96|0
1644381720000|2022-02-09 04:42:00|236.27|234.07|236.27|234.07|236.37|234.17|236.27|234.07|0
1644381730000|2022-02-09 04:42:10|236.37|234.17|236.16|233.96|236.37|234.17|236.16|233.96|0
1644381740000|2022-02-09 04:42:20|236.27|234.07|236.16|233.96|236.27|234.07|236.16|233.96|0
1644381800000|2022-02-09 04:43:20|236.06|233.86|235.95|233.75|236.06|233.86|235.95|233.75|0
1644381810000|2022-02-09 04:43:30|235.74|233.54|235.95|233.75|235.95|233.75|235.74|233.54|0
1644381820000|2022-02-09 04:43:40|235.85|233.65|235.74|233.54|235.85|233.65|235.74|233.54|0
1644381840000|2022-02-09 04:44:00|235.53|233.33|235.74|233.54|235.74|233.54|235.53|233.33|0
1644381860000|2022-02-09 04:44:20|235.95|233.75|235.95|233.75|235.95|233.75|235.95|233.75|0
1644381870000|2022-02-09 04:44:30|235.74|233.54|235.74|233.54|235.74|233.54|235.74|233.54|0
1644381890000|2022-02-09 04:44:50|235.64|233.44|235.74|233.54|235.74|233.54|235.64|233.44|0
1644381900000|2022-02-09 04:45:00|235.85|233.65|235.74|233.54|235.95|233.75|235.74|233.54|0
1644381920000|2022-02-09 04:45:20|235.53|233.33|235.53|233.33|235.53|233.33|235.53|233.33|0
1644381940000|2022-02-09 04:45:40|235.74|233.54|235.64|233.44|235.74|233.54|235.64|233.44|0
1644381950000|2022-02-09 04:45:50|235.74|233.54|235.53|233.33|235.74|233.54|235.53|233.33|0
1644381960000|2022-02-09 04:46:00|235.32|233.12|235.11|232.91|235.32|233.12|235.11|232.91|0
1644381970000|2022-02-09 04:46:10|235.32|233.12|235.32|233.12|235.32|233.12|235.32|233.12|0
1644381980000|2022-02-09 04:46:20|235.53|233.33|235.53|233.33|235.53|233.33|235.53|233.33|0
1644381990000|2022-02-09 04:46:30|235.32|233.12|235.32|233.12|235.32|233.12|235.32|233.12|0
1644382050000|2022-02-09 04:47:30|235.22|233.02|235.11|232.91|235.22|233.02|235.11|232.91|0
1644382060000|2022-02-09 04:47:40|235.01|232.81|234.9|232.7|235.01|232.81|234.9|232.7|0
1644382070000|2022-02-09 04:47:50|235.11|232.91|234.9|232.7|235.11|232.91|234.9|232.7|0
1644382080000|2022-02-09 04:48:00|235.11|232.91|235.32|233.12|235.32|233.12|235.11|232.91|0
1644382090000|2022-02-09 04:48:10|235.11|232.91|235.11|232.91|235.11|232.91|235.11|232.91|0
1644382130000|2022-02-09 04:48:50|235.32|233.12|235.32|233.12|235.32|233.12|235.32|233.12|0
1644382140000|2022-02-09 04:49:00|235.22|233.02|235.32|233.12|235.32|233.12|235.22|233.02|0
1644382160000|2022-02-09 04:49:20|235.11|232.91|235.11|232.91|235.11|232.91|235.11|232.91|0
1644382170000|2022-02-09 04:49:30|235.32|233.12|235.32|233.12|235.32|233.12|235.32|233.12|0
1644382210000|2022-02-09 04:50:10|235.11|232.91|235.11|232.91|235.11|232.91|235.11|232.91|0
1644382240000|2022-02-09 04:50:40|235.1|232.9|235.1|232.9|235.1|232.9|235.1|232.9|0
1644382270000|2022-02-09 04:51:10|234.89|232.69|234.89|232.69|234.89|232.69|234.89|232.69|0
1644382320000|2022-02-09 04:52:00|234.68|232.48|234.68|232.48|234.68|232.48|234.68|232.48|0
1644382330000|2022-02-09 04:52:10|234.47|232.27|234.68|232.48|234.68|232.48|234.47|232.27|0
1644382340000|2022-02-09 04:52:20|234.47|232.27|234.47|232.27|234.47|232.27|234.47|232.27|0
1644382370000|2022-02-09 04:52:50|234.58|232.38|234.58|232.38|234.68|232.48|234.58|232.38|0
1644382380000|2022-02-09 04:53:00|234.47|232.27|234.68|232.48|234.68|232.48|234.47|232.27|0
1644382440000|2022-02-09 04:54:00|234.58|232.38|234.68|232.48|234.68|232.48|234.58|232.38|0
1644382450000|2022-02-09 04:54:10|234.47|232.27|234.47|232.27|234.47|232.27|234.47|232.27|0
1644382480000|2022-02-09 04:54:40|234.26|232.06|234.26|232.06|234.26|232.06|234.26|232.06|0
1644382500000|2022-02-09 04:55:00|234.05|231.85|234.05|231.85|234.05|231.85|234.05|231.85|0
1644382510000|2022-02-09 04:55:10|234.26|232.06|234.26|232.06|234.26|232.06|234.26|232.06|0
1644382540000|2022-02-09 04:55:40|234.05|231.85|234.05|231.85|234.05|231.85|233.95|231.75|0
1644382550000|2022-02-09 04:55:50|233.84|231.64|233.84|231.64|233.84|231.64|233.84|231.64|0
1644382560000|2022-02-09 04:56:00|234.05|231.85|234.05|231.85|234.05|231.85|234.05|231.85|0
1644382610000|2022-02-09 04:56:50|234.26|232.06|234.26|232.06|234.26|232.06|234.26|232.06|0
1644382680000|2022-02-09 04:58:00|234.16|231.96|234.26|232.06|234.26|232.06|234.16|231.96|0
1644382690000|2022-02-09 04:58:10|234.05|231.85|234.05|231.85|234.05|231.85|234.05|231.85|0
1644382700000|2022-02-09 04:58:20|233.95|231.75|233.95|231.75|233.95|231.75|233.95|231.75|0
1644382710000|2022-02-09 04:58:30|233.84|231.64|233.84|231.64|233.84|231.64|233.84|231.64|0
1644382720000|2022-02-09 04:58:40|233.95|231.75|233.95|231.75|233.95|231.75|233.95|231.75|0
1644382730000|2022-02-09 04:58:50|234.05|231.85|233.84|231.64|234.05|231.85|233.84|231.64|0
1644382740000|2022-02-09 04:59:00|233.63|231.43|233.63|231.43|233.63|231.43|233.63|231.43|0
1644382750000|2022-02-09 04:59:10|233.42|231.22|233|230.8|233.42|231.22|233|230.8|0
1644382760000|2022-02-09 04:59:20|233.21|231.01|233.21|231.01|233.21|231.01|233.21|231.01|0
1644382800000|2022-02-09 05:00:00|233|230.8|233.42|231.22|233.42|231.22|233|230.8|0
1644382810000|2022-02-09 05:00:10|233.32|231.12|233.42|231.22|233.42|231.22|233.21|231.01|0
1644382820000|2022-02-09 05:00:20|233.63|231.43|233.63|231.43|233.63|231.43|233.63|231.43|0
1644382830000|2022-02-09 05:00:30|233.42|231.22|233.63|231.43|233.63|231.43|233.42|231.22|0
1644382840000|2022-02-09 05:00:40|233.74|231.54|233.63|231.43|233.74|231.54|233.63|231.43|0
1644382850000|2022-02-09 05:00:50|233.84|231.64|233.84|231.64|233.84|231.64|233.84|231.64|0
1644382870000|2022-02-09 05:01:10|234.05|231.85|233.84|231.64|234.05|231.85|233.84|231.64|0
1644382880000|2022-02-09 05:01:20|233.63|231.43|233.84|231.64|233.84|231.64|233.63|231.43|0
1644382890000|2022-02-09 05:01:30|233.63|231.43|233.63|231.43|233.63|231.43|233.63|231.43|0
1644382930000|2022-02-09 05:02:10|233.84|231.64|233.63|231.43|233.84|231.64|233.63|231.43|0
1644382970000|2022-02-09 05:02:50|233.84|231.64|233.84|231.64|233.84|231.64|233.84|231.64|0
1644382990000|2022-02-09 05:03:10|233.63|231.43|233.84|231.64|233.84|231.64|233.63|231.43|0
1644383000000|2022-02-09 05:03:20|233.63|231.43|233.63|231.43|233.74|231.54|233.63|231.43|0
1644383010000|2022-02-09 05:03:30|233.42|231.22|233.42|231.22|233.42|231.22|233.42|231.22|0
1644383020000|2022-02-09 05:03:40|233.63|231.43|233.63|231.43|233.63|231.43|233.63|231.43|0
1644383030000|2022-02-09 05:03:50|233.42|231.22|233.42|231.22|233.42|231.22|233.42|231.22|0
1644383040000|2022-02-09 05:04:00|233.21|231.01|233.21|231.01|233.21|231.01|233.21|231.01|0
1644383060000|2022-02-09 05:04:20|233|230.8|233.21|231.01|233.21|231.01|233|230.8|0
1644383100000|2022-02-09 05:05:00|233|230.8|232.79|230.59|233|230.8|232.79|230.59|0
1644383120000|2022-02-09 05:05:20|232.58|230.38|232.79|230.59|232.79|230.59|232.58|230.38|0
1644383130000|2022-02-09 05:05:30|232.58|230.38|232.58|230.38|232.58|230.38|232.58|230.38|0
1644383150000|2022-02-09 05:05:50|232.37|230.17|232.37|230.17|232.37|230.17|232.37|230.17|0
1644383160000|2022-02-09 05:06:00|232.27|230.07|232.16|229.96|232.37|230.17|232.16|229.96|0
1644383170000|2022-02-09 05:06:10|231.95|229.75|231.95|229.75|231.95|229.75|231.95|229.75|0
1644383180000|2022-02-09 05:06:20|232.16|229.96|232.37|230.17|232.37|230.17|232.16|229.96|0
1644383190000|2022-02-09 05:06:30|232.27|230.07|232.16|229.96|232.37|230.17|232.16|229.96|0
1644383200000|2022-02-09 05:06:40|231.95|229.75|232.06|229.86|232.06|229.86|231.95|229.75|0
1644383210000|2022-02-09 05:06:50|231.95|229.75|232.16|229.96|232.16|229.96|231.95|229.75|0
1644383220000|2022-02-09 05:07:00|232.06|229.86|232.06|229.86|232.06|229.86|232.06|229.86|0
1644383230000|2022-02-09 05:07:10|231.95|229.75|232.16|229.96|232.37|230.17|231.95|229.75|0
1644383240000|2022-02-09 05:07:20|231.95|229.75|231.95|229.75|231.95|229.75|231.95|229.75|0
1644383250000|2022-02-09 05:07:30|232.16|229.96|231.95|229.75|232.16|229.96|231.95|229.75|0
1644383270000|2022-02-09 05:07:50|232.16|229.96|232.16|229.96|232.16|229.96|232.16|229.96|0
1644383300000|2022-02-09 05:08:20|231.95|229.75|231.95|229.75|231.95|229.75|231.95|229.75|0
1644383310000|2022-02-09 05:08:30|232.16|229.96|232.16|229.96|232.16|229.96|232.16|229.96|0
1644383330000|2022-02-09 05:08:50|232.37|230.17|232.37|230.17|232.37|230.17|232.37|230.17|0
1644383340000|2022-02-09 05:09:00|232.16|229.96|232.37|230.17|232.37|230.17|232.16|229.96|0
1644383360000|2022-02-09 05:09:20|232.16|229.96|231.95|229.75|232.16|229.96|231.95|229.75|0
1644383370000|2022-02-09 05:09:30|232.16|229.96|231.95|229.75|232.16|229.96|231.95|229.75|0
1644383400000|2022-02-09 05:10:00|232.16|229.96|232.37|230.17|232.37|230.17|232.16|229.96|0
1644383410000|2022-02-09 05:10:10|232.16|229.96|232.16|229.96|232.16|229.96|232.16|229.96|0
1644383420000|2022-02-09 05:10:20|231.95|229.75|231.95|229.75|232.16|229.96|231.95|229.75|0
1644383430000|2022-02-09 05:10:30|232.16|229.96|232.16|229.96|232.16|229.96|232.16|229.96|0
1644383440000|2022-02-09 05:10:40|232.37|230.17|232.37|230.17|232.37|230.17|232.27|230.07|0
1644383450000|2022-02-09 05:10:50|232.58|230.38|232.58|230.38|232.58|230.38|232.58|230.38|0
1644383460000|2022-02-09 05:11:00|232.79|230.59|232.79|230.59|232.79|230.59|232.79|230.59|0
1644383470000|2022-02-09 05:11:10|232.89|230.69|233|230.8|233|230.8|232.89|230.69|0
1644383480000|2022-02-09 05:11:20|233.2|231|233|230.8|233.2|231|233|230.8|0
1644383490000|2022-02-09 05:11:30|233.1|230.9|233.2|231|233.2|231|232.99|230.79|0
1644383500000|2022-02-09 05:11:40|233.41|231.21|233.41|231.21|233.41|231.21|233.41|231.21|0
1644383520000|2022-02-09 05:12:00|233.52|231.32|233.41|231.21|233.52|231.32|233.41|231.21|0
1644383610000|2022-02-09 05:13:30|233.52|231.32|233.41|231.21|233.52|231.32|233.41|231.21|0
1644383620000|2022-02-09 05:13:40|233.2|231|233.2|231|233.2|231|233.2|231|0
1644383630000|2022-02-09 05:13:50|233.31|231.11|233.41|231.21|233.41|231.21|233.31|231.11|0
1644383640000|2022-02-09 05:14:00|233.52|231.32|233.41|231.21|233.52|231.32|233.41|231.21|0
1644383660000|2022-02-09 05:14:20|233.62|231.42|233.73|231.53|233.73|231.53|233.62|231.42|0
1644383670000|2022-02-09 05:14:30|233.62|231.42|233.41|231.21|233.62|231.42|233.41|231.21|0
1644383690000|2022-02-09 05:14:50|233.62|231.42|233.62|231.42|233.62|231.42|233.62|231.42|0
1644383710000|2022-02-09 05:15:10|233.41|231.21|233.41|231.21|233.41|231.21|233.41|231.21|0
1644383720000|2022-02-09 05:15:20|233.2|231|233.2|231|233.2|231|233.2|231|0
1644383730000|2022-02-09 05:15:30|233.41|231.21|233.41|231.21|233.41|231.21|233.41|231.21|0
1644383750000|2022-02-09 05:15:50|233.2|231|233.31|231.11|233.31|231.11|233.2|231|0
1644383760000|2022-02-09 05:16:00|233.41|231.21|233.2|231|233.41|231.21|233.2|231|0
1644383770000|2022-02-09 05:16:10|232.99|230.79|232.99|230.79|232.99|230.79|232.99|230.79|0
1644383800000|2022-02-09 05:16:40|233.2|231|233.2|231|233.2|231|233.2|231|0
1644383850000|2022-02-09 05:17:30|233.31|231.11|233.62|231.42|233.62|231.42|233.31|231.11|0
1644383860000|2022-02-09 05:17:40|233.73|231.53|233.73|231.53|233.73|231.53|233.73|231.53|0
1644383870000|2022-02-09 05:17:50|233.62|231.42|233.62|231.42|233.73|231.53|233.62|231.42|0
1644383900000|2022-02-09 05:18:20|233.73|231.53|233.52|231.32|233.73|231.53|233.41|231.21|0
1644383910000|2022-02-09 05:18:30|233.41|231.21|233.41|231.21|233.41|231.21|233.41|231.21|0
1644383920000|2022-02-09 05:18:40|233.31|231.11|233.31|231.11|233.31|231.11|233.2|231|0
1644383930000|2022-02-09 05:18:50|233.41|231.21|233.2|231|233.41|231.21|233.2|231|0
1644383950000|2022-02-09 05:19:10|233.1|230.9|233.2|231|233.2|231|233.1|230.9|0
1644383960000|2022-02-09 05:19:20|232.99|230.79|233.2|231|233.2|231|232.99|230.79|0
1644383970000|2022-02-09 05:19:30|233.31|231.11|233.2|231|233.31|231.11|233.2|231|0
1644383980000|2022-02-09 05:19:40|233.41|231.21|233.41|231.21|233.41|231.21|233.41|231.21|0
1644384010000|2022-02-09 05:20:10|233.62|231.42|233.41|231.21|233.62|231.42|233.41|231.21|0
1644384020000|2022-02-09 05:20:20|233.62|231.42|233.62|231.42|233.62|231.42|233.62|231.42|0
1644384030000|2022-02-09 05:20:30|233.41|231.21|233.41|231.21|233.41|231.21|233.41|231.21|0
1644384060000|2022-02-09 05:21:00|233.2|231|233.2|231|233.2|231|233.2|231|0
1644384100000|2022-02-09 05:21:40|233.41|231.21|233.41|231.21|233.41|231.21|233.41|231.21|0
1644384140000|2022-02-09 05:22:20|233.62|231.42|233.62|231.42|233.62|231.42|233.62|231.42|0
1644384150000|2022-02-09 05:22:30|233.83|231.63|233.62|231.42|233.83|231.63|233.62|231.42|0
1644384160000|2022-02-09 05:22:40|233.73|231.53|233.62|231.42|233.73|231.53|233.62|231.42|0
1644384170000|2022-02-09 05:22:50|233.83|231.63|233.62|231.42|233.83|231.63|233.62|231.42|0
1644384190000|2022-02-09 05:23:10|233.52|231.32|233.41|231.21|233.52|231.32|233.2|231|0
1644384240000|2022-02-09 05:24:00|233.52|231.32|233.41|231.21|233.52|231.32|233.41|231.21|0
1644384250000|2022-02-09 05:24:10|233.62|231.42|233.62|231.42|233.62|231.42|233.62|231.42|0
1644384260000|2022-02-09 05:24:20|233.52|231.32|233.41|231.21|233.52|231.32|233.41|231.21|0
1644384270000|2022-02-09 05:24:30|233.62|231.42|233.52|231.32|233.62|231.42|233.52|231.32|0
1644384280000|2022-02-09 05:24:40|233.41|231.21|233.62|231.42|233.62|231.42|233.41|231.21|0
1644384290000|2022-02-09 05:24:50|233.83|231.63|233.83|231.63|233.83|231.63|233.83|231.63|0
1644384300000|2022-02-09 05:25:00|233.62|231.42|233.62|231.42|233.62|231.42|233.62|231.42|0
1644384310000|2022-02-09 05:25:10|233.73|231.53|233.83|231.63|233.83|231.63|233.73|231.53|0
1644384320000|2022-02-09 05:25:20|233.62|231.42|233.62|231.42|233.62|231.42|233.62|231.42|0
1644384330000|2022-02-09 05:25:30|233.83|231.63|233.73|231.53|233.83|231.63|233.73|231.53|0
1644384340000|2022-02-09 05:25:40|233.62|231.42|233.73|231.53|233.83|231.63|233.62|231.42|0
1644384350000|2022-02-09 05:25:50|233.62|231.42|233.62|231.42|233.62|231.42|233.62|231.42|0
1644384360000|2022-02-09 05:26:00|233.73|231.53|233.62|231.42|233.73|231.53|233.62|231.42|0
1644384420000|2022-02-09 05:27:00|233.73|231.53|233.62|231.42|233.73|231.53|233.62|231.42|0
1644384450000|2022-02-09 05:27:30|233.83|231.63|233.83|231.63|233.83|231.63|233.83|231.63|0
1644384460000|2022-02-09 05:27:40|233.73|231.53|233.83|231.63|233.83|231.63|233.73|231.53|0
1644384490000|2022-02-09 05:28:10|233.41|231.21|232.99|230.79|233.41|231.21|232.99|230.79|0
1644384500000|2022-02-09 05:28:20|233.2|231|233.2|231|233.2|231|233.2|231|0
1644384510000|2022-02-09 05:28:30|233.31|231.11|233.41|231.21|233.41|231.21|233.31|231.11|0
1644384520000|2022-02-09 05:28:40|233.2|231|233.31|231.11|233.31|231.11|233.2|231|0
1644384530000|2022-02-09 05:28:50|233.41|231.21|233.41|231.21|233.41|231.21|233.41|231.21|0
1644384540000|2022-02-09 05:29:00|233.2|231|233.2|231|233.2|231|233.2|231|0
1644384590000|2022-02-09 05:29:50|233.31|231.11|233.2|231|233.41|231.21|233.2|231|0
1644384600000|2022-02-09 05:30:00|233.31|231.11|233.41|231.21|233.41|231.21|233.2|231|0
1644384610000|2022-02-09 05:30:10|233.62|231.42|233.62|231.42|233.62|231.42|233.51|231.31|0
1644384620000|2022-02-09 05:30:20|233.41|231.21|233.41|231.21|233.62|231.42|233.41|231.21|0
1644384630000|2022-02-09 05:30:30|233.51|231.31|233.62|231.42|233.62|231.42|233.41|231.21|0
1644384670000|2022-02-09 05:31:10|233.72|231.52|233.62|231.42|233.83|231.63|233.62|231.42|0
1644384680000|2022-02-09 05:31:20|233.61|231.41|233.61|231.41|233.61|231.41|233.61|231.41|0
1644384690000|2022-02-09 05:31:30|233.82|231.62|233.82|231.62|233.82|231.62|233.82|231.62|0
1644384700000|2022-02-09 05:31:40|233.93|231.73|234.03|231.83|234.03|231.83|233.93|231.73|0
1644384710000|2022-02-09 05:31:50|233.93|231.73|234.03|231.83|234.03|231.83|233.93|231.73|0
1644384760000|2022-02-09 05:32:40|234.24|232.04|234.24|232.04|234.24|232.04|234.24|232.04|0
1644384770000|2022-02-09 05:32:50|234.03|231.83|234.24|232.04|234.24|232.04|234.03|231.83|0
1644384780000|2022-02-09 05:33:00|234.14|231.94|233.93|231.73|234.14|231.94|233.93|231.73|0
1644384790000|2022-02-09 05:33:10|233.82|231.62|233.82|231.62|233.82|231.62|233.82|231.62|0
1644384800000|2022-02-09 05:33:20|234.03|231.83|234.03|231.83|234.03|231.83|234.03|231.83|0
1644384830000|2022-02-09 05:33:50|234.14|231.94|234.03|231.83|234.14|231.94|234.03|231.83|0
1644384840000|2022-02-09 05:34:00|234.14|231.94|234.14|231.94|234.14|231.94|234.14|231.94|0
1644384850000|2022-02-09 05:34:10|234.03|231.83|234.03|231.83|234.03|231.83|234.03|231.83|0
1644384860000|2022-02-09 05:34:20|233.93|231.73|234.03|231.83|234.03|231.83|233.82|231.62|0
1644384890000|2022-02-09 05:34:50|234.14|231.94|234.14|231.94|234.14|231.94|234.14|231.94|0
1644384900000|2022-02-09 05:35:00|234.03|231.83|234.35|232.15|234.35|232.15|234.03|231.83|0
1644384910000|2022-02-09 05:35:10|234.45|232.25|234.24|232.04|234.45|232.25|234.24|232.04|0
1644384920000|2022-02-09 05:35:20|234.35|232.15|234.45|232.25|234.45|232.25|234.35|232.15|0
1644384940000|2022-02-09 05:35:40|234.66|232.46|234.66|232.46|234.66|232.46|234.66|232.46|0
1644384970000|2022-02-09 05:36:10|234.45|232.25|234.56|232.36|234.66|232.46|234.45|232.25|0
1644384980000|2022-02-09 05:36:20|234.66|232.46|234.66|232.46|234.66|232.46|234.66|232.46|0
1644385020000|2022-02-09 05:37:00|234.56|232.36|234.45|232.25|234.66|232.46|234.45|232.25|0
1644385030000|2022-02-09 05:37:10|234.35|232.15|234.35|232.15|234.35|232.15|234.35|232.15|0
1644385040000|2022-02-09 05:37:20|234.24|232.04|234.24|232.04|234.35|232.15|234.24|232.04|0
1644385050000|2022-02-09 05:37:30|234.35|232.15|234.45|232.25|234.45|232.25|234.35|232.15|0
1644385070000|2022-02-09 05:37:50|234.24|232.04|234.24|232.04|234.24|232.04|234.24|232.04|0
1644385080000|2022-02-09 05:38:00|234.35|232.15|234.24|232.04|234.35|232.15|234.24|232.04|0
1644385090000|2022-02-09 05:38:10|234.35|232.15|234.56|232.36|234.56|232.36|234.35|232.15|0
1644385100000|2022-02-09 05:38:20|234.45|232.25|234.45|232.25|234.56|232.36|234.45|232.25|0
1644385110000|2022-02-09 05:38:30|234.24|232.04|234.45|232.25|234.45|232.25|234.24|232.04|0
1644385120000|2022-02-09 05:38:40|234.24|232.04|234.24|232.04|234.24|232.04|234.24|232.04|0
1644385130000|2022-02-09 05:38:50|233.82|231.62|233.82|231.62|233.82|231.62|233.82|231.62|0
1644385140000|2022-02-09 05:39:00|234.03|231.83|234.35|232.15|234.45|232.25|234.03|231.83|0
1644385150000|2022-02-09 05:39:10|234.45|232.25|234.24|232.04|234.45|232.25|234.24|232.04|0
1644385160000|2022-02-09 05:39:20|234.35|232.15|234.24|232.04|234.35|232.15|234.24|232.04|0
1644385190000|2022-02-09 05:39:50|234.45|232.25|234.45|232.25|234.45|232.25|234.45|232.25|0
1644385210000|2022-02-09 05:40:10|234.66|232.46|234.66|232.46|234.66|232.46|234.66|232.46|0
1644385240000|2022-02-09 05:40:40|234.45|232.25|234.45|232.25|234.45|232.25|234.45|232.25|0
1644385260000|2022-02-09 05:41:00|234.66|232.46|234.45|232.25|234.66|232.46|234.45|232.25|0
1644385270000|2022-02-09 05:41:10|234.66|232.46|234.56|232.36|234.66|232.46|234.45|232.25|0
1644385280000|2022-02-09 05:41:20|234.66|232.46|234.66|232.46|234.66|232.46|234.66|232.46|0
1644385290000|2022-02-09 05:41:30|234.45|232.25|234.45|232.25|234.45|232.25|234.45|232.25|0
1644385370000|2022-02-09 05:42:50|234.24|232.04|234.45|232.25|234.45|232.25|234.24|232.04|0
1644385380000|2022-02-09 05:43:00|234.24|232.04|234.24|232.04|234.24|232.04|234.24|232.04|0
1644385390000|2022-02-09 05:43:10|234.03|231.83|234.03|231.83|234.03|231.83|234.03|231.83|0
1644385400000|2022-02-09 05:43:20|234.14|231.94|234.14|231.94|234.14|231.94|234.14|231.94|0
1644385410000|2022-02-09 05:43:30|234.03|231.83|234.24|232.04|234.24|232.04|234.03|231.83|0
1644385420000|2022-02-09 05:43:40|234.14|231.94|234.03|231.83|234.14|231.94|234.03|231.83|0
1644385430000|2022-02-09 05:43:50|234.14|231.94|234.03|231.83|234.14|231.94|234.03|231.83|0
1644385440000|2022-02-09 05:44:00|233.82|231.62|233.82|231.62|233.93|231.73|233.82|231.62|0
1644385450000|2022-02-09 05:44:10|233.72|231.52|233.51|231.31|233.72|231.52|233.51|231.31|0
1644385460000|2022-02-09 05:44:20|233.61|231.41|233.61|231.41|233.61|231.41|233.61|231.41|0
1644385470000|2022-02-09 05:44:30|233.4|231.2|233.19|230.99|233.4|231.2|233.19|230.99|0
1644385480000|2022-02-09 05:44:40|232.98|230.78|232.98|230.78|233.09|230.89|232.98|230.78|0
1644385500000|2022-02-09 05:45:00|232.77|230.57|232.77|230.57|232.77|230.57|232.77|230.57|0
1644385520000|2022-02-09 05:45:20|232.56|230.36|232.56|230.36|232.56|230.36|232.56|230.36|0
1644385530000|2022-02-09 05:45:30|232.35|230.15|232.35|230.15|232.56|230.36|232.35|230.15|0
1644385540000|2022-02-09 05:45:40|232.56|230.36|232.56|230.36|232.56|230.36|232.46|230.26|0
1644385550000|2022-02-09 05:45:50|232.35|230.15|232.56|230.36|232.77|230.57|232.35|230.15|0
1644385560000|2022-02-09 05:46:00|232.46|230.26|232.56|230.36|232.56|230.36|232.46|230.26|0
1644385620000|2022-02-09 05:47:00|233.4|231.2|233.4|231.2|233.4|231.2|233.4|231.2|0
1644385630000|2022-02-09 05:47:10|233.3|231.1|233.19|230.99|233.3|231.1|233.19|230.99|0
1644385640000|2022-02-09 05:47:20|233.3|231.1|233.3|231.1|233.3|231.1|233.3|231.1|0
1644385650000|2022-02-09 05:47:30|233.19|230.99|233.19|230.99|233.19|230.99|233.19|230.99|0
1644385660000|2022-02-09 05:47:40|233.4|231.2|233.61|231.41|233.61|231.41|233.4|231.2|0
1644385680000|2022-02-09 05:48:00|233.4|231.2|233.19|230.99|233.4|231.2|233.19|230.99|0
1644385690000|2022-02-09 05:48:10|233.3|231.1|233.3|231.1|233.4|231.2|233.3|231.1|0
1644385700000|2022-02-09 05:48:20|233.4|231.2|233.61|231.41|233.61|231.41|233.4|231.2|0
1644385720000|2022-02-09 05:48:40|233.51|231.31|233.51|231.31|233.51|231.31|233.51|231.31|0
1644385730000|2022-02-09 05:48:50|233.61|231.41|233.4|231.2|233.61|231.41|233.4|231.2|0
1644385740000|2022-02-09 05:49:00|233.61|231.41|233.61|231.41|233.61|231.41|233.61|231.41|0
1644385770000|2022-02-09 05:49:30|233.72|231.52|233.82|231.62|233.82|231.62|233.61|231.41|0
1644385780000|2022-02-09 05:49:40|233.93|231.73|234.14|231.94|234.14|231.94|233.93|231.73|0
1644385790000|2022-02-09 05:49:50|234.03|231.83|233.93|231.73|234.03|231.83|233.93|231.73|0
1644385800000|2022-02-09 05:50:00|234.03|231.83|233.93|231.73|234.03|231.83|233.93|231.73|0
1644385810000|2022-02-09 05:50:10|233.82|231.62|233.93|231.73|233.93|231.73|233.82|231.62|0
1644385820000|2022-02-09 05:50:20|233.82|231.62|233.72|231.52|233.82|231.62|233.61|231.41|0
1644385830000|2022-02-09 05:50:30|233.82|231.62|233.82|231.62|233.82|231.62|233.82|231.62|0
1644385860000|2022-02-09 05:51:00|234.13|231.93|234.13|231.93|234.13|231.93|234.13|231.93|0
1644385870000|2022-02-09 05:51:10|234.03|231.83|234.03|231.83|234.03|231.83|234.03|231.83|0
1644385910000|2022-02-09 05:51:50|233.82|231.62|233.82|231.62|233.92|231.72|233.82|231.62|0
1644385920000|2022-02-09 05:52:00|233.61|231.41|233.61|231.41|233.61|231.41|233.61|231.41|0
1644385940000|2022-02-09 05:52:20|233.4|231.2|233.4|231.2|233.4|231.2|233.4|231.2|0
1644385950000|2022-02-09 05:52:30|233.61|231.41|233.61|231.41|233.61|231.41|233.61|231.41|0
1644385960000|2022-02-09 05:52:40|233.6|231.4|233.6|231.4|233.6|231.4|233.6|231.4|0
1644385980000|2022-02-09 05:53:00|233.81|231.61|233.81|231.61|233.81|231.61|233.81|231.61|0
1644386000000|2022-02-09 05:53:20|234.02|231.82|234.02|231.82|234.02|231.82|234.02|231.82|0
1644386020000|2022-02-09 05:53:40|234.23|232.03|234.44|232.24|234.44|232.24|234.23|232.03|0
1644386030000|2022-02-09 05:53:50|234.23|232.03|234.34|232.14|234.34|232.14|234.23|232.03|0
1644386040000|2022-02-09 05:54:00|234.44|232.24|234.65|232.45|234.65|232.45|234.44|232.24|0
1644386050000|2022-02-09 05:54:10|234.87|232.67|235.08|232.88|235.29|233.09|234.87|232.67|0
1644386080000|2022-02-09 05:54:40|234.86|232.66|234.86|232.66|234.86|232.66|234.86|232.66|0
1644386090000|2022-02-09 05:54:50|234.97|232.77|234.97|232.77|234.97|232.77|234.97|232.77|0
1644386100000|2022-02-09 05:55:00|234.86|232.66|235.29|233.09|235.29|233.09|234.86|232.66|0
1644386110000|2022-02-09 05:55:10|234.86|232.66|234.86|232.66|234.86|232.66|234.86|232.66|0
1644386130000|2022-02-09 05:55:30|235.07|232.87|234.86|232.66|235.07|232.87|234.86|232.66|0
1644386150000|2022-02-09 05:55:50|234.65|232.45|234.65|232.45|234.65|232.45|234.65|232.45|0
1644386160000|2022-02-09 05:56:00|234.55|232.35|234.44|232.24|234.55|232.35|234.44|232.24|0
1644386170000|2022-02-09 05:56:10|234.55|232.35|234.65|232.45|234.65|232.45|234.55|232.35|0
1644386190000|2022-02-09 05:56:30|234.76|232.56|234.86|232.66|234.86|232.66|234.76|232.56|0
1644386210000|2022-02-09 05:56:50|234.65|232.45|234.65|232.45|234.65|232.45|234.65|232.45|0
1644386220000|2022-02-09 05:57:00|234.44|232.24|234.44|232.24|234.44|232.24|234.34|232.14|0
1644386230000|2022-02-09 05:57:10|234.65|232.45|234.65|232.45|234.65|232.45|234.65|232.45|0
1644386240000|2022-02-09 05:57:20|234.86|232.66|235.18|232.98|235.18|232.98|234.76|232.56|0
1644386250000|2022-02-09 05:57:30|235.07|232.87|235.07|232.87|235.07|232.87|235.07|232.87|0
1644386260000|2022-02-09 05:57:40|235.18|232.98|235.18|232.98|235.18|232.98|235.18|232.98|0
1644386270000|2022-02-09 05:57:50|235.07|232.87|235.18|232.98|235.18|232.98|235.07|232.87|0
1644386280000|2022-02-09 05:58:00|235.07|232.87|235.28|233.08|235.28|233.08|235.07|232.87|0
1644386290000|2022-02-09 05:58:10|235.49|233.29|235.49|233.29|235.49|233.29|235.49|233.29|0
1644386320000|2022-02-09 05:58:40|235.6|233.4|235.49|233.29|235.6|233.4|235.49|233.29|0
1644386360000|2022-02-09 05:59:20|235.7|233.5|235.7|233.5|235.7|233.5|235.7|233.5|0
1644386370000|2022-02-09 05:59:30|235.49|233.29|235.49|233.29|235.49|233.29|235.49|233.29|0
1644386380000|2022-02-09 05:59:40|235.6|233.4|235.49|233.29|235.6|233.4|235.49|233.29|0
1644386390000|2022-02-09 05:59:50|235.7|233.5|235.7|233.5|235.7|233.5|235.7|233.5|0
1644386400000|2022-02-09 06:00:00|235.49|233.29|235.28|233.08|235.49|233.29|235.28|233.08|0
1644386410000|2022-02-09 06:00:10|235.49|233.29|235.7|233.5|235.7|233.5|235.49|233.29|0
1644386420000|2022-02-09 06:00:20|235.49|233.29|235.07|232.87|235.49|233.29|235.07|232.87|0
1644386430000|2022-02-09 06:00:30|235.28|233.08|235.39|233.19|235.39|233.19|235.28|233.08|0
1644386440000|2022-02-09 06:00:40|235.28|233.08|235.28|233.08|235.39|233.19|235.28|233.08|0
1644386450000|2022-02-09 06:00:50|235.18|232.98|235.18|232.98|235.18|232.98|235.18|232.98|0
1644386460000|2022-02-09 06:01:00|235.28|233.08|235.28|233.08|235.28|233.08|235.07|232.87|0
1644386470000|2022-02-09 06:01:10|235.39|233.19|235.28|233.08|235.49|233.29|235.28|233.08|0
1644386480000|2022-02-09 06:01:20|235.18|232.98|235.07|232.87|235.18|232.98|235.07|232.87|0
1644386490000|2022-02-09 06:01:30|235.28|233.08|235.07|232.87|235.28|233.08|235.07|232.87|0
1644386510000|2022-02-09 06:01:50|234.65|232.45|234.65|232.45|234.65|232.45|234.65|232.45|0
1644386520000|2022-02-09 06:02:00|234.76|232.56|234.86|232.66|234.86|232.66|234.76|232.56|0
1644386530000|2022-02-09 06:02:10|234.65|232.45|234.86|232.66|234.86|232.66|234.65|232.45|0
1644386560000|2022-02-09 06:02:40|235.07|232.87|234.86|232.66|235.07|232.87|234.86|232.66|0
1644386570000|2022-02-09 06:02:50|234.76|232.56|234.86|232.66|234.86|232.66|234.65|232.45|0
1644386580000|2022-02-09 06:03:00|234.65|232.45|234.65|232.45|234.86|232.66|234.65|232.45|0
1644386590000|2022-02-09 06:03:10|234.86|232.66|234.86|232.66|234.86|232.66|234.65|232.45|0
1644386600000|2022-02-09 06:03:20|234.97|232.77|234.97|232.77|234.97|232.77|234.97|232.77|0
1644386610000|2022-02-09 06:03:30|235.07|232.87|234.86|232.66|235.07|232.87|234.86|232.66|0
1644386620000|2022-02-09 06:03:40|234.76|232.56|235.07|232.87|235.07|232.87|234.76|232.56|0
1644386630000|2022-02-09 06:03:50|235.18|232.98|235.28|233.08|235.28|233.08|235.07|232.87|0
1644386640000|2022-02-09 06:04:00|235.39|233.19|235.18|232.98|235.39|233.19|235.18|232.98|0
1644386650000|2022-02-09 06:04:10|235.07|232.87|235.07|232.87|235.07|232.87|235.07|232.87|0
1644386660000|2022-02-09 06:04:20|234.97|232.77|234.97|232.77|234.97|232.77|234.97|232.77|0
1644386680000|2022-02-09 06:04:40|235.07|232.87|234.86|232.66|235.07|232.87|234.86|232.66|0
1644386700000|2022-02-09 06:05:00|234.65|232.45|234.76|232.56|234.76|232.56|234.65|232.45|0
1644386710000|2022-02-09 06:05:10|234.65|232.45|234.86|232.66|234.86|232.66|234.65|232.45|0
1644386720000|2022-02-09 06:05:20|234.65|232.45|234.65|232.45|234.76|232.56|234.65|232.45|0
1644386730000|2022-02-09 06:05:30|234.76|232.56|234.65|232.45|234.76|232.56|234.65|232.45|0
1644386750000|2022-02-09 06:05:50|234.76|232.56|234.65|232.45|234.76|232.56|234.65|232.45|0
1644386820000|2022-02-09 06:07:00|234.76|232.56|234.76|232.56|234.76|232.56|234.76|232.56|0
1644386830000|2022-02-09 06:07:10|234.86|232.66|234.86|232.66|234.86|232.66|234.86|232.66|0
1644386860000|2022-02-09 06:07:40|235.49|233.29|235.28|233.08|235.49|233.29|235.28|233.08|0
1644386870000|2022-02-09 06:07:50|235.18|232.98|235.28|233.08|235.28|233.08|235.18|232.98|0
1644386880000|2022-02-09 06:08:00|235.07|232.87|235.18|232.98|235.18|232.98|235.07|232.87|0
1644386890000|2022-02-09 06:08:10|235.28|233.08|235.28|233.08|235.28|233.08|235.28|233.08|0
1644386900000|2022-02-09 06:08:20|235.07|232.87|235.28|233.08|235.28|233.08|235.07|232.87|0
1644386930000|2022-02-09 06:08:50|235.39|233.19|235.28|233.08|235.39|233.19|235.28|233.08|0
1644386940000|2022-02-09 06:09:00|235.39|233.19|235.28|233.08|235.39|233.19|235.28|233.08|0
1644386950000|2022-02-09 06:09:10|235.07|232.87|235.07|232.87|235.07|232.87|235.07|232.87|0
1644386960000|2022-02-09 06:09:20|235.49|233.29|235.49|233.29|235.49|233.29|235.49|233.29|0
1644386970000|2022-02-09 06:09:30|235.28|233.08|235.07|232.87|235.28|233.08|235.07|232.87|0
1644386980000|2022-02-09 06:09:40|235.49|233.29|235.49|233.29|235.49|233.29|235.49|233.29|0
1644387000000|2022-02-09 06:10:00|235.6|233.4|235.49|233.29|235.6|233.4|235.49|233.29|0
1644387010000|2022-02-09 06:10:10|235.6|233.4|235.49|233.29|235.6|233.4|235.49|233.29|0
1644387030000|2022-02-09 06:10:30|235.28|233.08|235.39|233.19|235.39|233.19|235.28|233.08|0
1644387040000|2022-02-09 06:10:40|235.28|233.08|235.49|233.29|235.49|233.29|235.28|233.08|0
1644387050000|2022-02-09 06:10:50|235.39|233.19|235.49|233.29|235.49|233.29|235.28|233.08|0
1644387060000|2022-02-09 06:11:00|235.39|233.19|235.49|233.29|235.49|233.29|235.39|233.19|0
1644387070000|2022-02-09 06:11:10|235.7|233.5|235.7|233.5|235.7|233.5|235.7|233.5|0
1644387080000|2022-02-09 06:11:20|235.6|233.4|235.6|233.4|235.6|233.4|235.49|233.29|0
1644387090000|2022-02-09 06:11:30|235.49|233.29|235.7|233.5|235.7|233.5|235.49|233.29|0
1644387100000|2022-02-09 06:11:40|235.91|233.71|235.91|233.71|235.91|233.71|235.91|233.71|0
1644387110000|2022-02-09 06:11:50|236.12|233.92|236.12|233.92|236.12|233.92|236.02|233.82|0
1644387120000|2022-02-09 06:12:00|236.33|234.13|236.54|234.34|236.54|234.34|236.33|234.13|0
1644387130000|2022-02-09 06:12:10|236.75|234.55|236.96|234.76|237.18|234.98|236.75|234.55|0
1644387140000|2022-02-09 06:12:20|236.75|234.55|236.96|234.76|236.96|234.76|236.75|234.55|0
1644387150000|2022-02-09 06:12:30|236.75|234.55|236.96|234.76|236.96|234.76|236.75|234.55|0
1644387160000|2022-02-09 06:12:40|236.75|234.55|236.75|234.55|236.75|234.55|236.75|234.55|0
1644387170000|2022-02-09 06:12:50|236.65|234.45|236.65|234.45|236.65|234.45|236.65|234.45|0
1644387180000|2022-02-09 06:13:00|236.54|234.34|236.65|234.45|236.65|234.45|236.54|234.34|0
1644387190000|2022-02-09 06:13:10|236.54|234.34|236.54|234.34|236.65|234.45|236.54|234.34|0
1644387200000|2022-02-09 06:13:20|236.33|234.13|236.12|233.92|236.33|234.13|236.12|233.92|0
1644387220000|2022-02-09 06:13:40|235.91|233.71|235.91|233.71|235.91|233.71|235.91|233.71|0
1644387230000|2022-02-09 06:13:50|236.02|233.82|236.02|233.82|236.12|233.92|236.02|233.82|0
1644387240000|2022-02-09 06:14:00|236.12|233.92|235.91|233.71|236.12|233.92|235.91|233.71|0
1644387250000|2022-02-09 06:14:10|235.81|233.61|235.91|233.71|235.91|233.71|235.81|233.61|0
1644387270000|2022-02-09 06:14:30|236.02|233.82|236.12|233.92|236.12|233.92|236.02|233.82|0
1644387300000|2022-02-09 06:15:00|236.23|234.03|236.12|233.92|236.23|234.03|236.12|233.92|0
1644387320000|2022-02-09 06:15:20|235.91|233.71|235.91|233.71|235.91|233.71|235.91|233.71|0
1644387340000|2022-02-09 06:15:40|236.02|233.82|235.91|233.71|236.02|233.82|235.91|233.71|0
1644387350000|2022-02-09 06:15:50|235.81|233.61|235.49|233.29|235.81|233.61|235.49|233.29|0
1644387360000|2022-02-09 06:16:00|235.6|233.4|235.49|233.29|235.7|233.5|235.49|233.29|0
1644387370000|2022-02-09 06:16:10|235.39|233.19|235.6|233.4|235.6|233.4|235.39|233.19|0
1644387380000|2022-02-09 06:16:20|235.49|233.29|235.7|233.5|235.7|233.5|235.49|233.29|0
1644387390000|2022-02-09 06:16:30|235.6|233.4|235.6|233.4|235.6|233.4|235.6|233.4|0
1644387400000|2022-02-09 06:16:40|235.7|233.5|235.7|233.5|235.7|233.5|235.7|233.5|0
1644387410000|2022-02-09 06:16:50|235.91|233.71|235.81|233.61|235.91|233.71|235.81|233.61|0
1644387420000|2022-02-09 06:17:00|235.7|233.5|235.7|233.5|235.7|233.5|235.7|233.5|0
1644387430000|2022-02-09 06:17:10|235.81|233.61|235.91|233.71|235.91|233.71|235.81|233.61|0
1644387440000|2022-02-09 06:17:20|236.02|233.82|236.33|234.13|236.33|234.13|236.02|233.82|0
1644387450000|2022-02-09 06:17:30|236.54|234.34|236.33|234.13|236.54|234.34|236.33|234.13|0
1644387460000|2022-02-09 06:17:40|236.44|234.24|236.44|234.24|236.44|234.24|236.44|234.24|0
1644387470000|2022-02-09 06:17:50|236.33|234.13|236.12|233.92|236.33|234.13|236.12|233.92|0
1644387490000|2022-02-09 06:18:10|236.33|234.13|236.33|234.13|236.33|234.13|236.33|234.13|0
1644387500000|2022-02-09 06:18:20|236.23|234.03|236.23|234.03|236.23|234.03|236.23|234.03|0
1644387510000|2022-02-09 06:18:30|236.12|233.92|236.33|234.13|236.33|234.13|236.12|233.92|0
1644387520000|2022-02-09 06:18:40|236.12|233.92|236.23|234.03|236.23|234.03|236.12|233.92|0
1644387530000|2022-02-09 06:18:50|236.33|234.13|236.23|234.03|236.33|234.13|236.12|233.92|0
1644387550000|2022-02-09 06:19:10|236.12|233.92|236.12|233.92|236.12|233.92|236.12|233.92|0
1644387560000|2022-02-09 06:19:20|236.33|234.13|236.12|233.92|236.33|234.13|236.12|233.92|0
1644387590000|2022-02-09 06:19:50|236.33|234.13|236.33|234.13|236.33|234.13|236.33|234.13|0
1644387600000|2022-02-09 06:20:00|236.23|234.03|236.33|234.13|236.33|234.13|236.23|234.03|0
1644387610000|2022-02-09 06:20:10|236.44|234.24|236.44|234.24|236.44|234.24|236.44|234.24|0
1644387620000|2022-02-09 06:20:20|236.33|234.13|236.33|234.13|236.33|234.13|236.33|234.13|0
1644387650000|2022-02-09 06:20:50|236.44|234.24|236.44|234.24|236.44|234.24|236.44|234.24|0
1644387670000|2022-02-09 06:21:10|236.54|234.34|236.44|234.24|236.54|234.34|236.44|234.24|0
1644387680000|2022-02-09 06:21:20|236.33|234.13|236.54|234.34|236.54|234.34|236.33|234.13|0
1644387710000|2022-02-09 06:21:50|236.33|234.13|236.33|234.13|236.33|234.13|236.33|234.13|0
1644387720000|2022-02-09 06:22:00|236.23|234.03|236.23|234.03|236.23|234.03|236.23|234.03|0
1644387730000|2022-02-09 06:22:10|236.12|233.92|236.12|233.92|236.12|233.92|236.12|233.92|0
1644387760000|2022-02-09 06:22:40|236.01|233.81|236.01|233.81|236.01|233.81|235.9|233.7|0
1644387770000|2022-02-09 06:22:50|235.9|233.7|236.33|234.13|236.33|234.13|235.9|233.7|0
1644387780000|2022-02-09 06:23:00|236.22|234.02|236.12|233.92|236.22|234.02|236.12|233.92|0
1644387790000|2022-02-09 06:23:10|236.22|234.02|236.22|234.02|236.22|234.02|236.22|234.02|0
1644387800000|2022-02-09 06:23:20|236.33|234.13|236.54|234.34|236.54|234.34|236.33|234.13|0
1644387820000|2022-02-09 06:23:40|236.75|234.55|236.75|234.55|236.75|234.55|236.75|234.55|0
1644387830000|2022-02-09 06:23:50|236.54|234.34|236.54|234.34|236.54|234.34|236.54|234.34|0
1644387840000|2022-02-09 06:24:00|236.75|234.55|236.75|234.55|236.75|234.55|236.65|234.45|0
1644387850000|2022-02-09 06:24:10|236.86|234.66|236.54|234.34|236.86|234.66|236.54|234.34|0
1644387860000|2022-02-09 06:24:20|236.33|234.13|236.33|234.13|236.33|234.13|236.33|234.13|0
1644387880000|2022-02-09 06:24:40|236.22|234.02|236.22|234.02|236.22|234.02|236.22|234.02|0
1644387890000|2022-02-09 06:24:50|236.11|233.91|236.22|234.02|236.22|234.02|236.11|233.91|0
1644387900000|2022-02-09 06:25:00|236.11|233.91|236.11|233.91|236.11|233.91|236.11|233.91|0
1644387910000|2022-02-09 06:25:10|236.01|233.81|235.69|233.49|236.01|233.81|235.69|233.49|0
1644387920000|2022-02-09 06:25:20|235.48|233.28|235.59|233.39|235.59|233.39|235.48|233.28|0
1644387930000|2022-02-09 06:25:30|235.69|233.49|235.69|233.49|235.69|233.49|235.69|233.49|0
1644387940000|2022-02-09 06:25:40|235.8|233.6|235.8|233.6|235.8|233.6|235.8|233.6|0
1644387950000|2022-02-09 06:25:50|235.69|233.49|235.9|233.7|235.9|233.7|235.69|233.49|0
1644387960000|2022-02-09 06:26:00|235.69|233.49|235.69|233.49|235.69|233.49|235.69|233.49|0
1644387970000|2022-02-09 06:26:10|235.59|233.39|235.59|233.39|235.59|233.39|235.59|233.39|0
1644387980000|2022-02-09 06:26:20|235.69|233.49|235.8|233.6|235.8|233.6|235.59|233.39|0
1644387990000|2022-02-09 06:26:30|235.69|233.49|235.48|233.28|235.69|233.49|235.48|233.28|0
1644388020000|2022-02-09 06:27:00|235.59|233.39|235.59|233.39|235.59|233.39|235.59|233.39|0
1644388030000|2022-02-09 06:27:10|235.48|233.28|235.69|233.49|235.69|233.49|235.48|233.28|0
1644388040000|2022-02-09 06:27:20|235.9|233.7|235.9|233.7|236.01|233.81|235.9|233.7|0
1644388060000|2022-02-09 06:27:40|236.11|233.91|236.11|233.91|236.11|233.91|236.11|233.91|0
1644388070000|2022-02-09 06:27:50|236.32|234.12|236.43|234.23|236.53|234.33|236.32|234.12|0
1644388080000|2022-02-09 06:28:00|236.32|234.12|236.53|234.33|236.53|234.33|236.32|234.12|0
1644388100000|2022-02-09 06:28:20|236.32|234.12|236.11|233.91|236.32|234.12|236.11|233.91|0
1644388110000|2022-02-09 06:28:30|236.22|234.02|236.32|234.12|236.32|234.12|236.11|233.91|0
1644388140000|2022-02-09 06:29:00|236.22|234.02|236.22|234.02|236.22|234.02|236.22|234.02|0
1644388150000|2022-02-09 06:29:10|236.32|234.12|236.43|234.23|236.43|234.23|236.32|234.12|0
1644388160000|2022-02-09 06:29:20|236.32|234.12|236.53|234.33|236.53|234.33|236.32|234.12|0
1644388170000|2022-02-09 06:29:30|236.32|234.12|236.32|234.12|236.32|234.12|236.32|234.12|0
1644388180000|2022-02-09 06:29:40|236.11|233.91|235.9|233.7|236.22|234.02|235.9|233.7|0
1644388200000|2022-02-09 06:30:00|236.11|233.91|235.48|233.28|236.11|233.91|235.48|233.28|0
1644388220000|2022-02-09 06:30:20|235.27|233.07|235.06|232.86|235.27|233.07|235.06|232.86|0
1644388240000|2022-02-09 06:30:40|235.17|232.97|235.17|232.97|235.17|232.97|235.17|232.97|0
1644388250000|2022-02-09 06:30:50|235.27|233.07|235.27|233.07|235.27|233.07|235.17|232.97|0
1644388260000|2022-02-09 06:31:00|235.38|233.18|235.27|233.07|235.38|233.18|235.27|233.07|0
1644388270000|2022-02-09 06:31:10|235.06|232.86|235.06|232.86|235.06|232.86|235.06|232.86|0
1644388280000|2022-02-09 06:31:20|235.27|233.07|235.06|232.86|235.27|233.07|235.06|232.86|0
1644388340000|2022-02-09 06:32:20|235.27|233.07|235.06|232.86|235.27|233.07|235.06|232.86|0
1644388350000|2022-02-09 06:32:30|235.27|233.07|235.06|232.86|235.27|233.07|235.06|232.86|0
1644388360000|2022-02-09 06:32:40|235.17|232.97|235.27|233.07|235.27|233.07|235.17|232.97|0
1644388370000|2022-02-09 06:32:50|235.17|232.97|235.06|232.86|235.17|232.97|235.06|232.86|0
1644388400000|2022-02-09 06:33:20|235.27|233.07|235.27|233.07|235.27|233.07|235.27|233.07|0
1644388410000|2022-02-09 06:33:30|235.48|233.28|235.27|233.07|235.48|233.28|235.27|233.07|0
1644388420000|2022-02-09 06:33:40|235.17|232.97|235.17|232.97|235.17|232.97|235.17|232.97|0
1644388430000|2022-02-09 06:33:50|235.06|232.86|235.06|232.86|235.06|232.86|235.06|232.86|0
1644388460000|2022-02-09 06:34:20|235.27|233.07|235.27|233.07|235.27|233.07|235.27|233.07|0
1644388480000|2022-02-09 06:34:40|235.06|232.86|235.06|232.86|235.06|232.86|235.06|232.86|0
1644388490000|2022-02-09 06:34:50|234.96|232.76|234.85|232.65|234.96|232.76|234.85|232.65|0
1644388510000|2022-02-09 06:35:10|234.96|232.76|234.96|232.76|234.96|232.76|234.85|232.65|0
1644388520000|2022-02-09 06:35:20|234.85|232.65|234.85|232.65|234.85|232.65|234.85|232.65|0
1644388540000|2022-02-09 06:35:40|235.06|232.86|234.85|232.65|235.06|232.86|234.85|232.65|0
1644388560000|2022-02-09 06:36:00|234.96|232.76|234.85|232.65|234.96|232.76|234.85|232.65|0
1644388590000|2022-02-09 06:36:30|235.06|232.86|234.85|232.65|235.06|232.86|234.85|232.65|0
1644388600000|2022-02-09 06:36:40|235.06|232.86|234.85|232.65|235.06|232.86|234.85|232.65|0
1644388610000|2022-02-09 06:36:50|234.63|232.43|234.63|232.43|234.63|232.43|234.63|232.43|0
1644388620000|2022-02-09 06:37:00|234.42|232.22|234.42|232.22|234.42|232.22|234.42|232.22|0
1644388640000|2022-02-09 06:37:20|234.63|232.43|234.63|232.43|234.63|232.43|234.63|232.43|0
1644388650000|2022-02-09 06:37:30|234.42|232.22|234.42|232.22|234.42|232.22|234.42|232.22|0
1644388660000|2022-02-09 06:37:40|234.63|232.43|234.63|232.43|234.63|232.43|234.63|232.43|0
1644388670000|2022-02-09 06:37:50|234.42|232.22|234.42|232.22|234.42|232.22|234.42|232.22|0
1644388680000|2022-02-09 06:38:00|234.21|232.01|234|231.8|234.21|232.01|234|231.8|0
1644388690000|2022-02-09 06:38:10|233.79|231.59|234|231.8|234|231.8|233.79|231.59|0
1644388700000|2022-02-09 06:38:20|233.79|231.59|233.79|231.59|233.79|231.59|233.79|231.59|0
1644388740000|2022-02-09 06:39:00|234.21|232.01|234.21|232.01|234.21|232.01|234.21|232.01|0
1644388760000|2022-02-09 06:39:20|234.42|232.22|234.42|232.22|234.42|232.22|234.42|232.22|0
1644388770000|2022-02-09 06:39:30|234.53|232.33|234.42|232.22|234.53|232.33|234.42|232.22|0
1644388790000|2022-02-09 06:39:50|234.32|232.12|234.42|232.22|234.42|232.22|234.32|232.12|0
1644388800000|2022-02-09 06:40:00|234.21|232.01|234.32|232.12|234.32|232.12|234.21|232.01|0
1644388810000|2022-02-09 06:40:10|234.42|232.22|234.63|232.43|234.63|232.43|234.42|232.22|0
1644388850000|2022-02-09 06:40:50|234.84|232.64|234.84|232.64|234.84|232.64|234.84|232.64|0
1644388860000|2022-02-09 06:41:00|235.16|232.96|235.16|232.96|235.16|232.96|235.05|232.85|0
1644388870000|2022-02-09 06:41:10|235.26|233.06|235.26|233.06|235.26|233.06|235.26|233.06|0
1644388880000|2022-02-09 06:41:20|235.05|232.85|235.16|232.96|235.16|232.96|235.05|232.85|0
1644388900000|2022-02-09 06:41:40|235.05|232.85|235.26|233.06|235.26|233.06|235.05|232.85|0
1644388920000|2022-02-09 06:42:00|235.16|232.96|235.05|232.85|235.16|232.96|235.05|232.85|0
1644388930000|2022-02-09 06:42:10|235.26|233.06|235.26|233.06|235.26|233.06|235.26|233.06|0
1644388940000|2022-02-09 06:42:20|235.16|232.96|235.16|232.96|235.16|232.96|235.16|232.96|0
1644388950000|2022-02-09 06:42:30|235.05|232.85|235.26|233.06|235.26|233.06|235.05|232.85|0
1644388970000|2022-02-09 06:42:50|235.37|233.17|235.16|232.96|235.37|233.17|235.16|232.96|0
1644388980000|2022-02-09 06:43:00|235.05|232.85|235.05|232.85|235.05|232.85|235.05|232.85|0
1644388990000|2022-02-09 06:43:10|235.16|232.96|235.26|233.06|235.26|233.06|235.16|232.96|0
1644389000000|2022-02-09 06:43:20|235.16|232.96|235.16|232.96|235.26|233.06|235.16|232.96|0
1644389010000|2022-02-09 06:43:30|235.05|232.85|235.16|232.96|235.16|232.96|235.05|232.85|0
1644389030000|2022-02-09 06:43:50|235.05|232.85|235.26|233.06|235.26|233.06|235.05|232.85|0
1644389040000|2022-02-09 06:44:00|235.16|232.96|235.26|233.06|235.26|233.06|235.16|232.96|0
1644389050000|2022-02-09 06:44:10|235.16|232.96|235.26|233.06|235.26|233.06|235.16|232.96|0
1644389060000|2022-02-09 06:44:20|235.16|232.96|235.16|232.96|235.16|232.96|235.16|232.96|0
1644389070000|2022-02-09 06:44:30|235.26|233.06|235.26|233.06|235.26|233.06|235.26|233.06|0
1644389080000|2022-02-09 06:44:40|235.05|232.85|235.05|232.85|235.05|232.85|235.05|232.85|0
1644389100000|2022-02-09 06:45:00|235.47|233.27|235.79|233.59|235.79|233.59|235.37|233.17|0
1644389110000|2022-02-09 06:45:10|235.68|233.48|235.68|233.48|235.68|233.48|235.68|233.48|0
1644389120000|2022-02-09 06:45:20|235.58|233.38|235.58|233.38|235.58|233.38|235.58|233.38|0
1644389140000|2022-02-09 06:45:40|235.68|233.48|235.68|233.48|235.68|233.48|235.68|233.48|0
1644389150000|2022-02-09 06:45:50|235.47|233.27|235.47|233.27|235.47|233.27|235.47|233.27|0
1644389170000|2022-02-09 06:46:10|235.05|232.85|235.16|232.96|235.16|232.96|235.05|232.85|0
1644389180000|2022-02-09 06:46:20|235.26|233.06|235.68|233.48|235.68|233.48|235.26|233.06|0
1644389190000|2022-02-09 06:46:30|235.79|233.59|235.68|233.48|235.79|233.59|235.68|233.48|0
1644389200000|2022-02-09 06:46:40|235.79|233.59|235.68|233.48|235.79|233.59|235.68|233.48|0
1644389220000|2022-02-09 06:47:00|235.79|233.59|236.1|233.9|236.1|233.9|235.79|233.59|0
1644389230000|2022-02-09 06:47:10|235.89|233.69|235.89|233.69|236|233.8|235.89|233.69|0
1644389240000|2022-02-09 06:47:20|236.1|233.9|235.79|233.59|236.1|233.9|235.79|233.59|0
1644389250000|2022-02-09 06:47:30|235.68|233.48|235.68|233.48|235.68|233.48|235.68|233.48|0
1644389260000|2022-02-09 06:47:40|235.79|233.59|235.89|233.69|235.89|233.69|235.79|233.59|0
1644389270000|2022-02-09 06:47:50|235.79|233.59|235.89|233.69|235.89|233.69|235.79|233.59|0
1644389280000|2022-02-09 06:48:00|235.79|233.59|235.68|233.48|235.79|233.59|235.68|233.48|0
1644389300000|2022-02-09 06:48:20|235.79|233.59|235.79|233.59|235.79|233.59|235.79|233.59|0
1644389310000|2022-02-09 06:48:30|235.68|233.48|235.68|233.48|235.68|233.48|235.47|233.27|0
1644389320000|2022-02-09 06:48:40|235.58|233.38|235.58|233.38|235.68|233.48|235.58|233.38|0
1644389330000|2022-02-09 06:48:50|235.68|233.48|235.68|233.48|235.68|233.48|235.68|233.48|0
1644389340000|2022-02-09 06:49:00|235.58|233.38|235.89|233.69|235.89|233.69|235.58|233.38|0
1644389350000|2022-02-09 06:49:10|235.79|233.59|235.79|233.59|235.79|233.59|235.79|233.59|0
1644389360000|2022-02-09 06:49:20|235.89|233.69|236.1|233.9|236.1|233.9|235.89|233.69|0
1644389370000|2022-02-09 06:49:30|235.89|233.69|236.1|233.9|236.1|233.9|235.89|233.69|0
1644389380000|2022-02-09 06:49:40|236.52|234.32|236.74|234.54|236.74|234.54|236.52|234.32|0
1644389390000|2022-02-09 06:49:50|236.63|234.43|236.95|234.75|236.95|234.75|236.63|234.43|0
1644389400000|2022-02-09 06:50:00|237.06|234.86|236.85|234.65|237.06|234.86|236.85|234.65|0
1644389410000|2022-02-09 06:50:10|236.95|234.75|236.95|234.75|236.95|234.75|236.95|234.75|0
1644389420000|2022-02-09 06:50:20|236.74|234.54|236.95|234.75|236.95|234.75|236.74|234.54|0
1644389430000|2022-02-09 06:50:30|236.84|234.64|237.16|234.96|237.16|234.96|236.84|234.64|0
1644389440000|2022-02-09 06:50:40|237.06|234.86|237.06|234.86|237.16|234.96|237.06|234.86|0
1644389450000|2022-02-09 06:50:50|237.16|234.96|237.48|235.28|237.48|235.28|237.16|234.96|0
1644389460000|2022-02-09 06:51:00|237.37|235.17|237.37|235.17|237.37|235.17|237.37|235.17|0
1644389470000|2022-02-09 06:51:10|236.95|234.75|237.06|234.86|237.06|234.86|236.95|234.75|0
1644389480000|2022-02-09 06:51:20|237.16|234.96|236.95|234.75|237.16|234.96|236.95|234.75|0
1644389490000|2022-02-09 06:51:30|237.16|234.96|236.95|234.75|237.16|234.96|236.95|234.75|0
1644389520000|2022-02-09 06:52:00|237.16|234.96|237.16|234.96|237.16|234.96|237.16|234.96|0
1644389550000|2022-02-09 06:52:30|236.95|234.75|236.95|234.75|237.06|234.86|236.95|234.75|0
1644389570000|2022-02-09 06:52:50|237.16|234.96|237.16|234.96|237.16|234.96|237.16|234.96|0
1644389590000|2022-02-09 06:53:10|236.95|234.75|236.95|234.75|236.95|234.75|236.95|234.75|0
1644389600000|2022-02-09 06:53:20|237.16|234.96|237.16|234.96|237.16|234.96|237.16|234.96|0
1644389610000|2022-02-09 06:53:30|236.94|234.74|236.73|234.53|236.94|234.74|236.73|234.53|0
1644389620000|2022-02-09 06:53:40|236.84|234.64|236.73|234.53|236.84|234.64|236.73|234.53|0
1644389630000|2022-02-09 06:53:50|236.63|234.43|236.63|234.43|236.63|234.43|236.63|234.43|0
1644389640000|2022-02-09 06:54:00|236.52|234.32|236.52|234.32|236.52|234.32|236.31|234.11|0
1644389650000|2022-02-09 06:54:10|236.31|234.11|236.42|234.22|236.42|234.22|236.31|234.11|0
1644389660000|2022-02-09 06:54:20|236.52|234.32|236.31|234.11|236.52|234.32|236.31|234.11|0
1644389670000|2022-02-09 06:54:30|236.21|234.01|236.31|234.11|236.31|234.11|236.21|234.01|0
1644389680000|2022-02-09 06:54:40|236.52|234.32|236.31|234.11|236.52|234.32|236.31|234.11|0
1644389690000|2022-02-09 06:54:50|236.21|234.01|236.21|234.01|236.21|234.01|236.21|234.01|0
1644389700000|2022-02-09 06:55:00|236.1|233.9|236.31|234.11|236.31|234.11|236.1|233.9|0
1644389710000|2022-02-09 06:55:10|236.21|234.01|236.21|234.01|236.21|234.01|236.21|234.01|0
1644389720000|2022-02-09 06:55:20|236.1|233.9|236.1|233.9|236.1|233.9|236.1|233.9|0
1644389730000|2022-02-09 06:55:30|236.21|234.01|236.21|234.01|236.21|234.01|236.21|234.01|0
1644389740000|2022-02-09 06:55:40|236.31|234.11|236.31|234.11|236.31|234.11|236.31|234.11|0
1644389750000|2022-02-09 06:55:50|236.1|233.9|236.1|233.9|236.1|233.9|236.1|233.9|0
1644389760000|2022-02-09 06:56:00|236.31|234.11|236.52|234.32|236.52|234.32|236.31|234.11|0
1644389770000|2022-02-09 06:56:10|236.42|234.22|236.31|234.11|236.42|234.22|236.31|234.11|0
1644389780000|2022-02-09 06:56:20|236.42|234.22|236.31|234.11|236.42|234.22|236.31|234.11|0
1644389790000|2022-02-09 06:56:30|236.21|234.01|236.21|234.01|236.31|234.11|236.21|234.01|0
1644389800000|2022-02-09 06:56:40|236.1|233.9|236.31|234.11|236.31|234.11|236.1|233.9|0
1644389820000|2022-02-09 06:57:00|236.21|234.01|236.1|233.9|236.21|234.01|236.1|233.9|0
1644389840000|2022-02-09 06:57:20|236.21|234.01|236.31|234.11|236.31|234.11|236.21|234.01|0
1644389860000|2022-02-09 06:57:40|236.1|233.9|236.31|234.11|236.31|234.11|236.1|233.9|0
1644389870000|2022-02-09 06:57:50|236.1|233.9|236.1|233.9|236.1|233.9|236.1|233.9|0
1644389880000|2022-02-09 06:58:00|236.21|234.01|236.21|234.01|236.21|234.01|236.21|234.01|0
1644389890000|2022-02-09 06:58:10|236.1|233.9|236.1|233.9|236.1|233.9|236.1|233.9|0
1644389900000|2022-02-09 06:58:20|236|233.8|236|233.8|236|233.8|236|233.8|0
1644389910000|2022-02-09 06:58:30|236.1|233.9|236.1|233.9|236.1|233.9|236.1|233.9|0
1644389920000|2022-02-09 06:58:40|236.31|234.11|236.31|234.11|236.31|234.11|236.31|234.11|0
1644389930000|2022-02-09 06:58:50|236.52|234.32|236.52|234.32|236.52|234.32|236.52|234.32|0
1644389940000|2022-02-09 06:59:00|236.63|234.43|236.84|234.64|236.84|234.64|236.63|234.43|0
1644389950000|2022-02-09 06:59:10|236.94|234.74|236.94|234.74|236.94|234.74|236.94|234.74|0
1644389980000|2022-02-09 06:59:40|237.15|234.95|237.36|235.16|237.36|235.16|237.15|234.95|0
1644389990000|2022-02-09 06:59:50|237.47|235.27|237.36|235.16|237.47|235.27|237.36|235.16|0
1644390000000|2022-02-09 07:00:00|237.58|235.38|236.31|234.11|237.58|235.38|236.31|234.11|0
1644390010000|2022-02-09 07:00:10|236|233.8|235.89|233.69|236.1|233.9|235.89|233.69|0
1644390020000|2022-02-09 07:00:20|236|233.8|235.89|233.69|236|233.8|235.68|233.48|0
1644390030000|2022-02-09 07:00:30|236.1|233.9|236.31|234.11|236.31|234.11|236.1|233.9|0
1644390050000|2022-02-09 07:00:50|236.52|234.32|236.52|234.32|236.52|234.32|236.42|234.22|0
1644390060000|2022-02-09 07:01:00|236.31|234.11|236.1|233.9|236.31|234.11|235.89|233.69|0
1644390070000|2022-02-09 07:01:10|235.89|233.69|235.47|233.27|235.89|233.69|235.25|233.05|0
1644390080000|2022-02-09 07:01:20|235.89|233.69|236.52|234.32|236.52|234.32|235.89|233.69|0
1644390090000|2022-02-09 07:01:30|236.21|234.01|236.31|234.11|236.31|234.11|236.21|234.01|0
1644390100000|2022-02-09 07:01:40|236.42|234.22|236|233.8|236.42|234.22|236|233.8|0
1644390110000|2022-02-09 07:01:50|235.89|233.69|235.89|233.69|235.89|233.69|235.89|233.69|0
1644390120000|2022-02-09 07:02:00|236.1|233.9|235.89|233.69|236.1|233.9|235.68|233.48|0
1644390130000|2022-02-09 07:02:10|236|233.8|236.21|234.01|236.21|234.01|236|233.8|0
1644390140000|2022-02-09 07:02:20|236.52|234.32|236.73|234.53|236.73|234.53|236.52|234.32|0
1644390150000|2022-02-09 07:02:30|237.05|234.85|236.84|234.64|237.05|234.85|236.84|234.64|0
1644390160000|2022-02-09 07:02:40|236.73|234.53|236.73|234.53|236.73|234.53|236.73|234.53|0
1644390170000|2022-02-09 07:02:50|236.94|234.74|236.73|234.53|236.94|234.74|236.73|234.53|0
1644390180000|2022-02-09 07:03:00|236.63|234.43|236.73|234.53|236.73|234.53|236.63|234.43|0
1644390190000|2022-02-09 07:03:10|236.84|234.64|236.94|234.74|237.15|234.95|236.84|234.64|0
1644390200000|2022-02-09 07:03:20|237.15|234.95|237.15|234.95|237.15|234.95|237.05|234.85|0
1644390210000|2022-02-09 07:03:30|237.26|235.06|237.15|234.95|237.26|235.06|237.15|234.95|0
1644390220000|2022-02-09 07:03:40|237.36|235.16|237.15|234.95|237.36|235.16|237.15|234.95|0
1644390230000|2022-02-09 07:03:50|236.94|234.74|237.15|234.95|237.15|234.95|236.94|234.74|0
1644390240000|2022-02-09 07:04:00|237.36|235.16|236.94|234.74|237.36|235.16|236.94|234.74|0
1644390260000|2022-02-09 07:04:20|237.15|234.95|236.73|234.53|237.15|234.95|236.73|234.53|0
1644390270000|2022-02-09 07:04:30|236.52|234.32|236.52|234.32|236.52|234.32|236.52|234.32|0
1644390280000|2022-02-09 07:04:40|236.63|234.43|236.94|234.74|236.94|234.74|236.63|234.43|0
1644390290000|2022-02-09 07:04:50|237.05|234.85|237.15|234.95|237.15|234.95|237.05|234.85|0
1644390300000|2022-02-09 07:05:00|237.36|235.16|237.47|235.27|237.57|235.37|237.36|235.16|0
1644390310000|2022-02-09 07:05:10|238|235.8|237.68|235.48|238|235.8|237.68|235.48|0
1644390320000|2022-02-09 07:05:20|238|235.8|238|235.8|238|235.8|237.78|235.58|0
1644390330000|2022-02-09 07:05:30|237.78|235.58|237.36|235.16|237.78|235.58|237.36|235.16|0
1644390340000|2022-02-09 07:05:40|237.47|235.27|237.78|235.58|237.78|235.58|237.47|235.27|0
1644390350000|2022-02-09 07:05:50|237.57|235.37|237.26|235.06|237.57|235.37|237.26|235.06|0
1644390360000|2022-02-09 07:06:00|237.36|235.16|237.47|235.27|237.47|235.27|237.15|234.95|0
1644390370000|2022-02-09 07:06:10|237.36|235.16|237.78|235.58|237.89|235.69|237.36|235.16|0
1644390380000|2022-02-09 07:06:20|238|235.8|238.21|236.01|238.21|236.01|238|235.8|0
1644390390000|2022-02-09 07:06:30|238.11|235.91|237.57|235.37|238.11|235.91|237.57|235.37|0
1644390400000|2022-02-09 07:06:40|237.36|235.16|237.78|235.58|237.78|235.58|237.36|235.16|0
1644390410000|2022-02-09 07:06:50|237.68|235.48|237.47|235.27|237.68|235.48|237.36|235.16|0
1644390420000|2022-02-09 07:07:00|237.57|235.37|237.57|235.37|237.57|235.37|237.36|235.16|0
1644390430000|2022-02-09 07:07:10|237.36|235.16|237.36|235.16|237.57|235.37|237.36|235.16|0
1644390440000|2022-02-09 07:07:20|237.57|235.37|237.89|235.69|237.89|235.69|237.57|235.37|0
1644390450000|2022-02-09 07:07:30|237.68|235.48|237.99|235.79|237.99|235.79|237.68|235.48|0
1644390460000|2022-02-09 07:07:40|237.89|235.69|237.99|235.79|237.99|235.79|237.89|235.69|0
1644390470000|2022-02-09 07:07:50|238.1|235.9|237.78|235.58|238.1|235.9|237.78|235.58|0
1644390480000|2022-02-09 07:08:00|237.57|235.37|237.57|235.37|237.68|235.48|237.57|235.37|0
1644390490000|2022-02-09 07:08:10|237.78|235.58|237.78|235.58|237.78|235.58|237.78|235.58|0
1644390500000|2022-02-09 07:08:20|237.89|235.69|237.78|235.58|237.89|235.69|237.78|235.58|0
1644390510000|2022-02-09 07:08:30|237.68|235.48|237.68|235.48|237.78|235.58|237.68|235.48|0
1644390520000|2022-02-09 07:08:40|237.78|235.58|237.57|235.37|237.78|235.58|237.57|235.37|0
1644390530000|2022-02-09 07:08:50|237.36|235.16|237.36|235.16|237.36|235.16|237.36|235.16|0
1644390540000|2022-02-09 07:09:00|237.15|234.95|237.26|235.06|237.26|235.06|237.15|234.95|0
1644390550000|2022-02-09 07:09:10|237.15|234.95|237.15|234.95|237.36|235.16|237.15|234.95|0
1644390560000|2022-02-09 07:09:20|237.05|234.85|237.05|234.85|237.05|234.85|237.05|234.85|0
1644390570000|2022-02-09 07:09:30|236.94|234.74|236.94|234.74|236.94|234.74|236.94|234.74|0
1644390590000|2022-02-09 07:09:50|237.15|234.95|237.15|234.95|237.15|234.95|237.15|234.95|0
1644390600000|2022-02-09 07:10:00|236.94|234.74|236.94|234.74|237.05|234.85|236.94|234.74|0
1644390610000|2022-02-09 07:10:10|236.84|234.64|236.62|234.42|236.84|234.64|236.52|234.32|0
1644390620000|2022-02-09 07:10:20|236.3|234.1|236.73|234.53|236.73|234.53|236.3|234.1|0
1644390630000|2022-02-09 07:10:30|236.62|234.42|236.73|234.53|236.73|234.53|236.62|234.42|0
1644390640000|2022-02-09 07:10:40|236.62|234.42|236.73|234.53|236.73|234.53|236.62|234.42|0
1644390650000|2022-02-09 07:10:50|236.94|234.74|237.15|234.95|237.15|234.95|236.94|234.74|0
1644390660000|2022-02-09 07:11:00|237.05|234.85|237.26|235.06|237.26|235.06|237.05|234.85|0
1644390670000|2022-02-09 07:11:10|237.05|234.85|237.15|234.95|237.15|234.95|237.05|234.85|0
1644390680000|2022-02-09 07:11:20|237.26|235.06|237.15|234.95|237.36|235.16|237.15|234.95|0
1644390690000|2022-02-09 07:11:30|237.47|235.27|237.47|235.27|237.57|235.37|237.47|235.27|0
1644390700000|2022-02-09 07:11:40|237.36|235.16|237.15|234.95|237.36|235.16|237.15|234.95|0
1644390710000|2022-02-09 07:11:50|237.26|235.06|237.36|235.16|237.36|235.16|237.26|235.06|0
1644390720000|2022-02-09 07:12:00|237.26|235.06|237.15|234.95|237.36|235.16|237.15|234.95|0
1644390730000|2022-02-09 07:12:10|237.26|235.06|236.73|234.53|237.26|235.06|236.73|234.53|0
1644390740000|2022-02-09 07:12:20|236.51|234.31|236.62|234.42|236.62|234.42|236.41|234.21|0
1644390750000|2022-02-09 07:12:30|236.73|234.53|236.73|234.53|236.73|234.53|236.62|234.42|0
1644390760000|2022-02-09 07:12:40|236.83|234.63|236.94|234.74|236.94|234.74|236.73|234.53|0
1644390770000|2022-02-09 07:12:50|237.05|234.85|237.15|234.95|237.15|234.95|237.05|234.85|0
1644390780000|2022-02-09 07:13:00|237.26|235.06|237.57|235.37|237.57|235.37|237.26|235.06|0
1644390800000|2022-02-09 07:13:20|237.68|235.48|237.89|235.69|237.89|235.69|237.68|235.48|0
1644390810000|2022-02-09 07:13:30|238.2|236|237.57|235.37|238.2|236|237.57|235.37|0
1644390840000|2022-02-09 07:14:00|237.78|235.58|237.68|235.48|237.78|235.58|237.68|235.48|0
1644390850000|2022-02-09 07:14:10|237.78|235.58|237.68|235.48|237.78|235.58|237.68|235.48|0
1644390860000|2022-02-09 07:14:20|237.78|235.58|237.99|235.79|237.99|235.79|237.78|235.58|0
1644390870000|2022-02-09 07:14:30|238.2|236|237.99|235.79|238.2|236|237.99|235.79|0
1644390880000|2022-02-09 07:14:40|237.78|235.58|237.78|235.58|237.78|235.58|237.78|235.58|0
1644390890000|2022-02-09 07:14:50|237.89|235.69|237.89|235.69|237.99|235.79|237.89|235.69|0
1644390900000|2022-02-09 07:15:00|237.78|235.58|237.57|235.37|237.78|235.58|237.57|235.37|0
1644390910000|2022-02-09 07:15:10|237.47|235.27|237.47|235.27|237.57|235.37|237.47|235.27|0
1644390920000|2022-02-09 07:15:20|237.57|235.37|237.57|235.37|237.57|235.37|237.57|235.37|0
1644390930000|2022-02-09 07:15:30|237.78|235.58|238.1|235.9|238.1|235.9|237.78|235.58|0
1644390940000|2022-02-09 07:15:40|237.99|235.79|237.78|235.58|237.99|235.79|237.78|235.58|0
1644390950000|2022-02-09 07:15:50|237.57|235.37|237.78|235.58|237.78|235.58|237.57|235.37|0
1644390960000|2022-02-09 07:16:00|237.99|235.79|238.1|235.9|238.1|235.9|237.99|235.79|0
1644390970000|2022-02-09 07:16:10|237.99|235.79|238.2|236|238.2|236|237.99|235.79|0
1644390980000|2022-02-09 07:16:20|238.41|236.21|238.2|236|238.41|236.21|238.2|236|0
1644390990000|2022-02-09 07:16:30|237.99|235.79|237.99|235.79|237.99|235.79|237.99|235.79|0
1644391010000|2022-02-09 07:16:50|237.78|235.58|237.57|235.37|237.78|235.58|237.57|235.37|0
1644391020000|2022-02-09 07:17:00|237.78|235.58|237.89|235.69|237.89|235.69|237.78|235.58|0
1644391030000|2022-02-09 07:17:10|237.78|235.58|237.99|235.79|238.1|235.9|237.78|235.58|0
1644391040000|2022-02-09 07:17:20|238.2|236|238.2|236|238.2|236|238.2|236|0
1644391070000|2022-02-09 07:17:50|238.41|236.21|239.68|237.48|239.68|237.48|238.41|236.21|0
1644391080000|2022-02-09 07:18:00|239.9|237.7|239.9|237.7|239.9|237.7|239.68|237.48|0
1644391090000|2022-02-09 07:18:10|240.01|237.81|240.01|237.81|240.01|237.81|239.9|237.7|0
1644391100000|2022-02-09 07:18:20|239.9|237.7|239.9|237.7|240.11|237.91|239.9|237.7|0
1644391110000|2022-02-09 07:18:30|239.68|237.48|239.68|237.48|239.68|237.48|239.47|237.27|0
1644391120000|2022-02-09 07:18:40|239.58|237.38|239.26|237.06|239.58|237.38|239.26|237.06|0
1644391130000|2022-02-09 07:18:50|239.47|237.27|239.47|237.27|239.47|237.27|239.47|237.27|0
1644391160000|2022-02-09 07:19:20|239.58|237.38|239.58|237.38|239.58|237.38|239.58|237.38|0
1644391170000|2022-02-09 07:19:30|239.47|237.27|240.11|237.91|240.11|237.91|239.47|237.27|0
1644391180000|2022-02-09 07:19:40|239.9|237.7|239.9|237.7|239.9|237.7|239.9|237.7|0
1644391190000|2022-02-09 07:19:50|240.11|237.91|240.22|238.02|240.22|238.02|240.11|237.91|0
1644391200000|2022-02-09 07:20:00|240.74|238.54|240.11|237.91|240.74|238.54|240.11|237.91|0
1644391210000|2022-02-09 07:20:10|240.01|237.81|240.11|237.91|240.11|237.91|240.01|237.81|0
1644391220000|2022-02-09 07:20:20|240.22|238.02|240.11|237.91|240.22|238.02|239.9|237.7|0
1644391230000|2022-02-09 07:20:30|240.32|238.12|240.11|237.91|240.32|238.12|240.11|237.91|0
1644391240000|2022-02-09 07:20:40|240.01|237.81|239.9|237.7|240.01|237.81|239.9|237.7|0
1644391260000|2022-02-09 07:21:00|240.11|237.91|240.11|237.91|240.11|237.91|240.11|237.91|0
1644391270000|2022-02-09 07:21:10|240.22|238.02|240.32|238.12|240.43|238.23|240.22|238.02|0
1644391280000|2022-02-09 07:21:20|240.22|238.02|240.22|238.02|240.22|238.02|240.22|238.02|0
1644391290000|2022-02-09 07:21:30|240.11|237.91|240.93|238.73|240.93|238.73|240.11|237.91|0
1644391310000|2022-02-09 07:21:50|241.14|238.94|240.93|238.73|241.35|239.15|240.93|238.73|0
1644391320000|2022-02-09 07:22:00|241.14|238.94|241.03|238.83|241.14|238.94|241.03|238.83|0
1644391330000|2022-02-09 07:22:10|241.14|238.94|240.82|238.62|241.14|238.94|240.82|238.62|0
1644391340000|2022-02-09 07:22:20|240.71|238.51|240.5|238.3|240.71|238.51|240.5|238.3|0
1644391350000|2022-02-09 07:22:30|240.29|238.09|240.08|237.88|240.29|238.09|240.08|237.88|0
1644391360000|2022-02-09 07:22:40|240.71|238.51|240.71|238.51|240.71|238.51|240.71|238.51|0
1644391370000|2022-02-09 07:22:50|240.5|238.3|240.29|238.09|240.5|238.3|240.29|238.09|0
1644391380000|2022-02-09 07:23:00|240.19|237.99|240.29|238.09|240.29|238.09|240.08|237.88|0
1644391390000|2022-02-09 07:23:10|240.5|238.3|239.87|237.67|240.5|238.3|239.87|237.67|0
1644391400000|2022-02-09 07:23:20|240.08|237.88|240.08|237.88|240.08|237.88|240.08|237.88|0
1644391410000|2022-02-09 07:23:30|240.29|238.09|240.08|237.88|240.29|238.09|240.08|237.88|0
1644391420000|2022-02-09 07:23:40|240.19|237.99|240.19|237.99|240.19|237.99|240.08|237.88|0
1644391430000|2022-02-09 07:23:50|240.08|237.88|240.5|238.3|240.5|238.3|240.08|237.88|0
1644391440000|2022-02-09 07:24:00|240.4|238.2|240.4|238.2|240.4|238.2|240.29|238.09|0
1644391450000|2022-02-09 07:24:10|240.5|238.3|240.5|238.3|240.5|238.3|240.29|238.09|0
1644391460000|2022-02-09 07:24:20|240.29|238.09|240.29|238.09|240.4|238.2|240.29|238.09|0
1644391470000|2022-02-09 07:24:30|240.4|238.2|240.29|238.09|240.4|238.2|240.29|238.09|0
1644391480000|2022-02-09 07:24:40|240.19|237.99|240.29|238.09|240.29|238.09|240.08|237.88|0
1644391490000|2022-02-09 07:24:50|240.19|237.99|240.29|238.09|240.29|238.09|240.19|237.99|0
1644391500000|2022-02-09 07:25:00|240.4|238.2|240.29|238.09|240.4|238.2|240.29|238.09|0
1644391510000|2022-02-09 07:25:10|239.87|237.67|239.87|237.67|239.87|237.67|239.87|237.67|0
1644391520000|2022-02-09 07:25:20|239.98|237.78|239.98|237.78|240.08|237.88|239.98|237.78|0
1644391530000|2022-02-09 07:25:30|240.08|237.88|239.98|237.78|240.08|237.88|239.98|237.78|0
1644391540000|2022-02-09 07:25:40|239.87|237.67|239.87|237.67|239.87|237.67|239.87|237.67|0
1644391550000|2022-02-09 07:25:50|239.98|237.78|240.08|237.88|240.08|237.88|239.98|237.78|0
1644391560000|2022-02-09 07:26:00|240.5|238.3|239.87|237.67|240.5|238.3|239.87|237.67|0
1644391570000|2022-02-09 07:26:10|240.08|237.88|240.5|238.3|240.5|238.3|240.08|237.88|0
1644391580000|2022-02-09 07:26:20|240.4|238.2|240.61|238.41|240.61|238.41|240.4|238.2|0
1644391590000|2022-02-09 07:26:30|240.5|238.3|240.5|238.3|240.5|238.3|240.4|238.2|0
1644391600000|2022-02-09 07:26:40|240.29|238.09|240.29|238.09|240.29|238.09|240.29|238.09|0
1644391610000|2022-02-09 07:26:50|240.4|238.2|240.5|238.3|240.5|238.3|240.4|238.2|0
1644391620000|2022-02-09 07:27:00|240.61|238.41|240.61|238.41|240.61|238.41|240.61|238.41|0
1644391630000|2022-02-09 07:27:10|240.4|238.2|240.29|238.09|240.4|238.2|240.19|237.99|0
1644391640000|2022-02-09 07:27:20|240.08|237.88|239.66|237.46|240.08|237.88|239.66|237.46|0
1644391650000|2022-02-09 07:27:30|239.77|237.57|239.87|237.67|239.87|237.67|239.77|237.57|0
1644391660000|2022-02-09 07:27:40|239.98|237.78|239.77|237.57|239.98|237.78|239.77|237.57|0
1644391670000|2022-02-09 07:27:50|239.66|237.46|239.77|237.57|239.77|237.57|239.66|237.46|0
1644391680000|2022-02-09 07:28:00|239.45|237.25|239.66|237.46|239.66|237.46|239.45|237.25|0
1644391690000|2022-02-09 07:28:10|239.77|237.57|239.56|237.36|239.77|237.57|239.56|237.36|0
1644391700000|2022-02-09 07:28:20|239.66|237.46|239.66|237.46|239.87|237.67|239.66|237.46|0
1644391710000|2022-02-09 07:28:30|240.71|238.51|241.13|238.93|241.13|238.93|240.61|238.41|0
1644391720000|2022-02-09 07:28:40|241.34|239.14|242.61|240.41|242.61|240.41|241.13|238.93|0
1644391730000|2022-02-09 07:28:50|242.4|240.2|241.55|239.35|242.4|240.2|241.45|239.25|0
1644391740000|2022-02-09 07:29:00|241.13|238.93|240.61|238.41|241.13|238.93|240.61|238.41|0
1644391750000|2022-02-09 07:29:10|240.82|238.62|240.71|238.51|240.82|238.62|240.71|238.51|0
1644391760000|2022-02-09 07:29:20|240.29|238.09|240.08|237.88|240.29|238.09|240.08|237.88|0
1644391770000|2022-02-09 07:29:30|240.29|238.09|240.19|237.99|240.4|238.2|240.08|237.88|0
1644391780000|2022-02-09 07:29:40|240.29|238.09|240.5|238.3|240.5|238.3|240.29|238.09|0
1644391790000|2022-02-09 07:29:50|240.71|238.51|240.5|238.3|240.71|238.51|240.5|238.3|0
1644391800000|2022-02-09 07:30:00|240.71|238.51|240.29|238.09|240.71|238.51|240.29|238.09|0
1644391810000|2022-02-09 07:30:10|240.4|238.2|240.19|237.99|240.4|238.2|240.19|237.99|0
1644391820000|2022-02-09 07:30:20|240.29|238.09|240.4|238.2|240.4|238.2|240.29|238.09|0
1644391830000|2022-02-09 07:30:30|240.5|238.3|240.19|237.99|240.5|238.3|240.08|237.88|0
1644391840000|2022-02-09 07:30:40|240.29|238.09|240.5|238.3|240.5|238.3|240.29|238.09|0
1644391850000|2022-02-09 07:30:50|240.4|238.2|240.29|238.09|240.5|238.3|240.29|238.09|0
1644391860000|2022-02-09 07:31:00|240.4|238.2|240.71|238.51|240.71|238.51|240.4|238.2|0
1644391870000|2022-02-09 07:31:10|240.92|238.72|240.71|238.51|240.92|238.72|240.61|238.41|0
1644391880000|2022-02-09 07:31:20|240.92|238.72|240.71|238.51|240.92|238.72|240.61|238.41|0
1644391890000|2022-02-09 07:31:30|240.92|238.72|240.92|238.72|240.92|238.72|240.92|238.72|0
1644391900000|2022-02-09 07:31:40|240.71|238.51|240.61|238.41|240.71|238.51|240.61|238.41|0
1644391910000|2022-02-09 07:31:50|240.5|238.3|240.29|238.09|240.5|238.3|240.29|238.09|0
1644391920000|2022-02-09 07:32:00|240.08|237.88|240.29|238.09|240.29|238.09|240.08|237.88|0
1644391930000|2022-02-09 07:32:10|240.5|238.3|240.4|238.2|240.5|238.3|240.4|238.2|0
1644391940000|2022-02-09 07:32:20|240.5|238.3|240.71|238.51|240.71|238.51|240.5|238.3|0
1644391950000|2022-02-09 07:32:30|240.92|238.72|241.34|239.14|241.34|239.14|240.92|238.72|0
1644391960000|2022-02-09 07:32:40|241.55|239.35|241.76|239.56|241.76|239.56|241.55|239.35|0
1644391970000|2022-02-09 07:32:50|241.55|239.35|241.98|239.78|241.98|239.78|241.55|239.35|0
1644391980000|2022-02-09 07:33:00|241.55|239.35|241.34|239.14|241.55|239.35|241.34|239.14|0
1644391990000|2022-02-09 07:33:10|241.45|239.25|241.24|239.04|241.45|239.25|241.24|239.04|0
1644392000000|2022-02-09 07:33:20|241.45|239.25|241.34|239.14|241.45|239.25|241.34|239.14|0
1644392010000|2022-02-09 07:33:30|240.71|238.51|240.71|238.51|240.82|238.62|240.71|238.51|0
1644392020000|2022-02-09 07:33:40|240.82|238.62|241.03|238.83|241.03|238.83|240.71|238.51|0
1644392030000|2022-02-09 07:33:50|240.92|238.72|240.82|238.62|240.92|238.72|240.82|238.62|0
1644392040000|2022-02-09 07:34:00|240.61|238.41|240.71|238.51|240.71|238.51|240.61|238.41|0
1644392050000|2022-02-09 07:34:10|240.5|238.3|240.5|238.3|240.71|238.51|240.5|238.3|0
1644392060000|2022-02-09 07:34:20|240.29|238.09|240.4|238.2|240.4|238.2|240.29|238.09|0
1644392070000|2022-02-09 07:34:30|240.29|238.09|239.87|237.67|240.29|238.09|239.87|237.67|0
1644392080000|2022-02-09 07:34:40|239.66|237.46|239.66|237.46|239.66|237.46|239.66|237.46|0
1644392100000|2022-02-09 07:35:00|239.76|237.56|239.87|237.67|239.87|237.67|239.76|237.56|0
1644392110000|2022-02-09 07:35:10|240.08|237.88|239.87|237.67|240.08|237.88|239.87|237.67|0
1644392120000|2022-02-09 07:35:20|239.98|237.78|239.87|237.67|239.98|237.78|239.87|237.67|0
1644392130000|2022-02-09 07:35:30|240.08|237.88|240.08|237.88|240.08|237.88|240.08|237.88|0
1644392140000|2022-02-09 07:35:40|239.87|237.67|239.76|237.56|239.87|237.67|239.76|237.56|0
1644392150000|2022-02-09 07:35:50|239.87|237.67|240.08|237.88|240.08|237.88|239.76|237.56|0
1644392160000|2022-02-09 07:36:00|240.5|238.3|240.71|238.51|240.92|238.72|240.5|238.3|0
1644392170000|2022-02-09 07:36:10|240.5|238.3|240.5|238.3|240.61|238.41|240.5|238.3|0
1644392180000|2022-02-09 07:36:20|240.71|238.51|240.71|238.51|240.71|238.51|240.71|238.51|0
1644392190000|2022-02-09 07:36:30|240.92|238.72|240.92|238.72|240.92|238.72|240.71|238.51|0
1644392200000|2022-02-09 07:36:40|240.71|238.51|240.71|238.51|240.71|238.51|240.71|238.51|0
1644392210000|2022-02-09 07:36:50|240.61|238.41|240.92|238.72|240.92|238.72|240.61|238.41|0
1644392220000|2022-02-09 07:37:00|240.82|238.62|241.13|238.93|241.13|238.93|240.71|238.51|0
1644392230000|2022-02-09 07:37:10|241.03|238.83|241.03|238.83|241.03|238.83|241.03|238.83|0
1644392240000|2022-02-09 07:37:20|241.13|238.93|241.24|239.04|241.24|239.04|241.13|238.93|0
1644392250000|2022-02-09 07:37:30|241.34|239.14|241.13|238.93|241.34|239.14|241.13|238.93|0
1644392260000|2022-02-09 07:37:40|241.24|239.04|241.34|239.14|241.34|239.14|241.24|239.04|0
1644392270000|2022-02-09 07:37:50|241.13|238.93|241.34|239.14|241.34|239.14|241.13|238.93|0
1644392280000|2022-02-09 07:38:00|241.55|239.35|241.55|239.35|241.55|239.35|241.55|239.35|0
1644392290000|2022-02-09 07:38:10|241.76|239.56|241.55|239.35|241.76|239.56|241.55|239.35|0
1644392300000|2022-02-09 07:38:20|241.76|239.56|241.76|239.56|241.76|239.56|241.76|239.56|0
1644392310000|2022-02-09 07:38:30|241.97|239.77|241.97|239.77|241.97|239.77|241.97|239.77|0
1644392320000|2022-02-09 07:38:40|242.18|239.98|242.18|239.98|242.18|239.98|242.18|239.98|0
1644392330000|2022-02-09 07:38:50|242.39|240.19|242.61|240.41|242.61|240.41|242.39|240.19|0
1644392340000|2022-02-09 07:39:00|243.03|240.83|243.66|241.46|243.66|241.46|243.03|240.83|0
1644392350000|2022-02-09 07:39:10|243.88|241.68|244.09|241.89|244.09|241.89|243.88|241.68|0
1644392360000|2022-02-09 07:39:20|243.88|241.68|243.45|241.25|243.88|241.68|243.45|241.25|0
1644392370000|2022-02-09 07:39:30|243.66|241.46|243.66|241.46|243.77|241.57|243.66|241.46|0
1644392380000|2022-02-09 07:39:40|243.88|241.68|243.56|241.36|243.88|241.68|243.56|241.36|0
1644392390000|2022-02-09 07:39:50|243.66|241.46|243.45|241.25|243.66|241.46|243.45|241.25|0
1644392400000|2022-02-09 07:40:00|243.66|241.46|244.51|242.31|244.51|242.31|243.66|241.46|0
1644392410000|2022-02-09 07:40:10|244.72|242.52|244.3|242.1|244.94|242.74|244.3|242.1|0
1644392420000|2022-02-09 07:40:20|244.09|241.89|244.3|242.1|244.3|242.1|244.09|241.89|0
1644392430000|2022-02-09 07:40:30|244.2|242|244.3|242.1|244.3|242.1|244.2|242|0
1644392440000|2022-02-09 07:40:40|244.09|241.89|244.09|241.89|244.09|241.89|243.87|241.67|0
1644392450000|2022-02-09 07:40:50|243.99|241.79|244.2|242|244.2|242|243.99|241.79|0
1644392460000|2022-02-09 07:41:00|244.09|241.89|243.87|241.67|244.2|242|243.87|241.67|0
1644392470000|2022-02-09 07:41:10|243.66|241.46|243.24|241.04|243.66|241.46|243.24|241.04|0
1644392480000|2022-02-09 07:41:20|243.14|240.94|243.66|241.46|243.66|241.46|243.03|240.83|0
1644392490000|2022-02-09 07:41:30|243.77|241.57|244.09|241.89|244.09|241.89|243.77|241.57|0
1644392500000|2022-02-09 07:41:40|244.51|242.31|244.51|242.31|244.51|242.31|244.51|242.31|0
1644392510000|2022-02-09 07:41:50|244.41|242.21|244.51|242.31|244.51|242.31|244.41|242.21|0
1644392520000|2022-02-09 07:42:00|244.3|242.1|244.51|242.31|244.51|242.31|244.3|242.1|0
1644392530000|2022-02-09 07:42:10|244.72|242.52|244.62|242.42|244.93|242.73|244.62|242.42|0
1644392540000|2022-02-09 07:42:20|244.51|242.31|244.09|241.89|244.51|242.31|243.98|241.78|0
1644392550000|2022-02-09 07:42:30|244.3|242.1|243.87|241.67|244.3|242.1|243.87|241.67|0
1644392570000|2022-02-09 07:42:50|244.09|241.89|244.3|242.1|244.3|242.1|244.09|241.89|0
1644392580000|2022-02-09 07:43:00|244.93|242.73|245.26|243.06|245.26|243.06|244.93|242.73|0
1644392590000|2022-02-09 07:43:10|245.57|243.37|245.15|242.95|245.57|243.37|245.15|242.95|0
1644392600000|2022-02-09 07:43:20|245.26|243.06|244.93|242.73|245.26|243.06|244.93|242.73|0
1644392610000|2022-02-09 07:43:30|244.72|242.52|244.93|242.73|245.15|242.95|244.72|242.52|0
1644392620000|2022-02-09 07:43:40|244.72|242.52|244.72|242.52|244.93|242.73|244.72|242.52|0
1644392630000|2022-02-09 07:43:50|244.3|242.1|244.51|242.31|244.51|242.31|244.3|242.1|0
1644392640000|2022-02-09 07:44:00|244.3|242.1|244.3|242.1|244.3|242.1|244.09|241.89|0
1644392650000|2022-02-09 07:44:10|244.09|241.89|244.09|241.89|244.2|242|243.87|241.67|0
1644392660000|2022-02-09 07:44:20|243.87|241.67|243.98|241.78|244.09|241.89|243.87|241.67|0
1644392670000|2022-02-09 07:44:30|243.87|241.67|243.45|241.25|243.87|241.67|243.45|241.25|0
1644392680000|2022-02-09 07:44:40|243.66|241.46|243.45|241.25|243.66|241.46|243.45|241.25|0
1644392690000|2022-02-09 07:44:50|243.66|241.46|243.66|241.46|243.66|241.46|243.66|241.46|0
1644392700000|2022-02-09 07:45:00|243.24|241.04|243.14|240.94|243.24|241.04|243.14|240.94|0
1644392710000|2022-02-09 07:45:10|243.45|241.25|243.66|241.46|243.66|241.46|243.45|241.25|0
1644392720000|2022-02-09 07:45:20|243.87|241.67|243.87|241.67|243.87|241.67|243.87|241.67|0
1644392730000|2022-02-09 07:45:30|243.77|241.57|244.19|241.99|244.3|242.1|243.77|241.57|0
1644392740000|2022-02-09 07:45:40|244.08|241.88|244.3|242.1|244.3|242.1|243.98|241.78|0
1644392750000|2022-02-09 07:45:50|244.51|242.31|243.87|241.67|244.51|242.31|243.87|241.67|0
1644392760000|2022-02-09 07:46:00|244.41|242.21|244.51|242.31|244.51|242.31|244.41|242.21|0
1644392770000|2022-02-09 07:46:10|244.08|241.88|244.08|241.88|244.3|242.1|244.08|241.88|0
1644392780000|2022-02-09 07:46:20|243.87|241.67|243.87|241.67|243.87|241.67|243.66|241.46|0
1644392790000|2022-02-09 07:46:30|243.24|241.04|243.24|241.04|243.24|241.04|243.03|240.83|0
1644392800000|2022-02-09 07:46:40|243.03|240.83|242.81|240.61|243.03|240.83|242.81|240.61|0
1644392810000|2022-02-09 07:46:50|242.92|240.72|242.92|240.72|242.92|240.72|242.92|240.72|0
1644392820000|2022-02-09 07:47:00|243.03|240.83|242.6|240.4|243.14|240.94|242.6|240.4|0
1644392830000|2022-02-09 07:47:10|242.5|240.3|242.81|240.61|242.81|240.61|242.5|240.3|0
1644392840000|2022-02-09 07:47:20|242.6|240.4|242.81|240.61|242.81|240.61|242.6|240.4|0
1644392850000|2022-02-09 07:47:30|242.92|240.72|242.6|240.4|242.92|240.72|242.6|240.4|0
1644392860000|2022-02-09 07:47:40|242.39|240.19|242.6|240.4|242.6|240.4|242.39|240.19|0
1644392870000|2022-02-09 07:47:50|242.71|240.51|242.92|240.72|242.92|240.72|242.71|240.51|0
1644392880000|2022-02-09 07:48:00|242.81|240.61|242.81|240.61|242.81|240.61|242.6|240.4|0
1644392890000|2022-02-09 07:48:10|242.71|240.51|243.35|241.15|243.35|241.15|242.71|240.51|0
1644392900000|2022-02-09 07:48:20|242.81|240.61|243.45|241.25|243.45|241.25|242.81|240.61|0
1644392910000|2022-02-09 07:48:30|243.24|241.04|243.13|240.93|243.24|241.04|243.13|240.93|0
1644392920000|2022-02-09 07:48:40|242.92|240.72|243.02|240.82|243.02|240.82|242.92|240.72|0
1644392930000|2022-02-09 07:48:50|243.13|240.93|243.56|241.36|243.56|241.36|243.13|240.93|0
1644392940000|2022-02-09 07:49:00|243.35|241.15|243.24|241.04|243.45|241.25|243.24|241.04|0
1644392950000|2022-02-09 07:49:10|243.35|241.15|243.24|241.04|243.35|241.15|243.24|241.04|0
1644392960000|2022-02-09 07:49:20|243.45|241.25|243.45|241.25|243.45|241.25|243.45|241.25|0
1644392970000|2022-02-09 07:49:30|243.24|241.04|243.24|241.04|243.35|241.15|243.24|241.04|0
1644392980000|2022-02-09 07:49:40|243.66|241.46|243.56|241.36|243.66|241.46|243.56|241.36|0
1644392990000|2022-02-09 07:49:50|243.45|241.25|243.45|241.25|243.45|241.25|243.45|241.25|0
1644393000000|2022-02-09 07:50:00|243.87|241.67|243.77|241.57|243.87|241.67|243.77|241.57|0
1644393010000|2022-02-09 07:50:10|243.66|241.46|243.98|241.78|243.98|241.78|243.66|241.46|0
1644393020000|2022-02-09 07:50:20|244.08|241.88|243.87|241.67|244.08|241.88|243.87|241.67|0
1644393030000|2022-02-09 07:50:30|243.77|241.57|243.66|241.46|243.77|241.57|243.66|241.46|0
1644393040000|2022-02-09 07:50:40|243.45|241.25|243.45|241.25|243.45|241.25|243.45|241.25|0
1644393050000|2022-02-09 07:50:50|243.66|241.46|243.77|241.57|243.77|241.57|243.66|241.46|0
1644393060000|2022-02-09 07:51:00|244.08|241.88|243.77|241.57|244.08|241.88|243.66|241.46|0
1644393070000|2022-02-09 07:51:10|243.87|241.67|244.08|241.88|244.08|241.88|243.87|241.67|0
1644393080000|2022-02-09 07:51:20|243.87|241.67|244.08|241.88|244.08|241.88|243.87|241.67|0
1644393090000|2022-02-09 07:51:30|244.29|242.09|244.51|242.31|244.51|242.31|244.29|242.09|0
1644393100000|2022-02-09 07:51:40|244.29|242.09|244.29|242.09|244.29|242.09|244.29|242.09|0
1644393110000|2022-02-09 07:51:50|244.19|241.99|244.19|241.99|244.19|241.99|244.19|241.99|0
1644393120000|2022-02-09 07:52:00|244.08|241.88|244.29|242.09|244.29|242.09|244.08|241.88|0
1644393130000|2022-02-09 07:52:10|244.08|241.88|244.08|241.88|244.29|242.09|244.08|241.88|0
1644393140000|2022-02-09 07:52:20|244.29|242.09|244.51|242.31|244.51|242.31|244.29|242.09|0
1644393150000|2022-02-09 07:52:30|244.4|242.2|244.29|242.09|244.4|242.2|244.29|242.09|0
1644393160000|2022-02-09 07:52:40|243.98|241.78|244.08|241.88|244.08|241.88|243.98|241.78|0
1644393170000|2022-02-09 07:52:50|243.98|241.78|244.08|241.88|244.08|241.88|243.87|241.67|0
1644393180000|2022-02-09 07:53:00|243.87|241.67|243.66|241.46|243.98|241.78|243.66|241.46|0
1644393190000|2022-02-09 07:53:10|243.45|241.25|243.45|241.25|243.66|241.46|243.45|241.25|0
1644393200000|2022-02-09 07:53:20|243.23|241.03|243.45|241.25|243.45|241.25|243.23|241.03|0
1644393210000|2022-02-09 07:53:30|243.23|241.03|243.23|241.03|243.23|241.03|243.23|241.03|0
1644393220000|2022-02-09 07:53:40|243.02|240.82|242.81|240.61|243.02|240.82|242.81|240.61|0
1644393240000|2022-02-09 07:54:00|243.02|240.82|242.81|240.61|243.02|240.82|242.81|240.61|0
1644393250000|2022-02-09 07:54:10|242.92|240.72|243.02|240.82|243.02|240.82|242.92|240.72|0
1644393260000|2022-02-09 07:54:20|242.92|240.72|242.81|240.61|242.92|240.72|242.81|240.61|0
1644393270000|2022-02-09 07:54:30|242.92|240.72|243.02|240.82|243.02|240.82|242.92|240.72|0
1644393290000|2022-02-09 07:54:50|242.81|240.61|242.81|240.61|242.81|240.61|242.81|240.61|0
1644393300000|2022-02-09 07:55:00|242.92|240.72|242.92|240.72|242.92|240.72|242.92|240.72|0
1644393310000|2022-02-09 07:55:10|243.02|240.82|243.02|240.82|243.02|240.82|243.02|240.82|0
1644393320000|2022-02-09 07:55:20|243.13|240.93|243.23|241.03|243.23|241.03|243.02|240.82|0
1644393330000|2022-02-09 07:55:30|243.13|240.93|243.02|240.82|243.23|241.03|243.02|240.82|0
1644393340000|2022-02-09 07:55:40|242.81|240.61|242.92|240.72|242.92|240.72|242.81|240.61|0
1644393350000|2022-02-09 07:55:50|242.81|240.61|242.81|240.61|242.81|240.61|242.81|240.61|0
1644393360000|2022-02-09 07:56:00|242.18|239.98|242.5|240.3|242.5|240.3|242.18|239.98|0
1644393370000|2022-02-09 07:56:10|242.6|240.4|242.81|240.61|242.81|240.61|242.6|240.4|0
1644393380000|2022-02-09 07:56:20|242.6|240.4|242.81|240.61|242.81|240.61|242.6|240.4|0
1644393390000|2022-02-09 07:56:30|242.71|240.51|242.71|240.51|242.71|240.51|242.6|240.4|0
1644393400000|2022-02-09 07:56:40|242.6|240.4|242.39|240.19|242.6|240.4|242.39|240.19|0
1644393410000|2022-02-09 07:56:50|242.5|240.3|242.6|240.4|242.6|240.4|242.5|240.3|0
1644393420000|2022-02-09 07:57:00|242.5|240.3|242.6|240.4|242.6|240.4|242.39|240.19|0
1644393430000|2022-02-09 07:57:10|242.5|240.3|242.81|240.61|242.81|240.61|242.5|240.3|0
1644393440000|2022-02-09 07:57:20|242.6|240.4|242.6|240.4|242.6|240.4|242.6|240.4|0
1644393450000|2022-02-09 07:57:30|242.39|240.19|242.17|239.97|242.39|240.19|242.17|239.97|0
1644393460000|2022-02-09 07:57:40|242.39|240.19|242.6|240.4|242.6|240.4|242.39|240.19|0
1644393470000|2022-02-09 07:57:50|242.71|240.51|242.5|240.3|242.81|240.61|242.5|240.3|0
1644393480000|2022-02-09 07:58:00|242.6|240.4|242.6|240.4|242.6|240.4|242.6|240.4|0
1644393490000|2022-02-09 07:58:10|242.39|240.19|242.17|239.97|242.39|240.19|242.17|239.97|0
1644393500000|2022-02-09 07:58:20|242.28|240.08|242.6|240.4|242.6|240.4|242.28|240.08|0
1644393510000|2022-02-09 07:58:30|242.5|240.3|242.5|240.3|242.5|240.3|242.39|240.19|0
1644393520000|2022-02-09 07:58:40|242.39|240.19|242.39|240.19|242.39|240.19|242.39|240.19|0
1644393530000|2022-02-09 07:58:50|242.5|240.3|242.39|240.19|242.5|240.3|242.39|240.19|0
1644393540000|2022-02-09 07:59:00|242.5|240.3|242.17|239.97|242.5|240.3|242.17|239.97|0
1644393590000|2022-02-09 07:59:50|242.39|240.19|242.17|239.97|242.39|240.19|242.17|239.97|0
1644393600000|2022-02-09 08:00:00|241.75|239.55|242.6|240.4|242.6|240.4|241.75|239.55|0
1644393610000|2022-02-09 08:00:10|242.38|240.18|242.17|239.97|242.6|240.4|242.17|239.97|0
1644393620000|2022-02-09 08:00:20|241.75|239.55|241.86|239.66|241.96|239.76|241.75|239.55|0
1644393630000|2022-02-09 08:00:30|241.33|239.13|241.33|239.13|241.33|239.13|241.33|239.13|0
1644393640000|2022-02-09 08:00:40|240.91|238.71|240.49|238.29|240.91|238.71|240.49|238.29|0
1644393650000|2022-02-09 08:00:50|240.91|238.71|240.91|238.71|240.91|238.71|240.81|238.61|0
1644393660000|2022-02-09 08:01:00|241.33|239.13|241.75|239.55|241.96|239.76|241.33|239.13|0
1644393670000|2022-02-09 08:01:10|241.96|239.76|241.33|239.13|241.96|239.76|241.33|239.13|0
1644393680000|2022-02-09 08:01:20|240.81|238.61|240.49|238.29|240.91|238.71|240.49|238.29|0
1644393690000|2022-02-09 08:01:30|240.91|238.71|240.7|238.5|240.91|238.71|240.49|238.29|0
1644393700000|2022-02-09 08:01:40|240.91|238.71|241.75|239.55|241.75|239.55|240.91|238.71|0
1644393710000|2022-02-09 08:01:50|241.54|239.34|241.54|239.34|241.75|239.55|241.54|239.34|0
1644393720000|2022-02-09 08:02:00|241.75|239.55|240.91|238.71|241.75|239.55|240.48|238.28|0
1644393730000|2022-02-09 08:02:10|241.12|238.92|241.02|238.82|241.12|238.92|241.02|238.82|0
1644393740000|2022-02-09 08:02:20|240.91|238.71|241.12|238.92|241.12|238.92|240.91|238.71|0
1644393750000|2022-02-09 08:02:30|240.91|238.71|241.12|238.92|241.12|238.92|240.91|238.71|0
1644393760000|2022-02-09 08:02:40|241.33|239.13|241.33|239.13|241.33|239.13|241.12|238.92|0
1644393770000|2022-02-09 08:02:50|241.75|239.55|241.33|239.13|241.75|239.55|241.33|239.13|0
1644393780000|2022-02-09 08:03:00|241.12|238.92|240.48|238.28|241.12|238.92|240.48|238.28|0
1644393790000|2022-02-09 08:03:10|240.7|238.5|241.33|239.13|241.33|239.13|240.7|238.5|0
1644393800000|2022-02-09 08:03:20|240.91|238.71|241.54|239.34|241.54|239.34|240.91|238.71|0
1644393810000|2022-02-09 08:03:30|241.75|239.55|241.75|239.55|242.17|239.97|241.75|239.55|0
1644393820000|2022-02-09 08:03:40|241.33|239.13|241.54|239.34|241.96|239.76|241.33|239.13|0
1644393830000|2022-02-09 08:03:50|241.33|239.13|241.33|239.13|241.33|239.13|241.33|239.13|0
1644393840000|2022-02-09 08:04:00|241.54|239.34|241.75|239.55|241.75|239.55|241.33|239.13|0
1644393850000|2022-02-09 08:04:10|241.96|239.76|242.38|240.18|242.38|240.18|241.96|239.76|0
1644393860000|2022-02-09 08:04:20|242.49|240.29|242.59|240.39|243.02|240.82|242.49|240.29|0
1644393870000|2022-02-09 08:04:30|242.38|240.18|242.81|240.61|242.81|240.61|242.38|240.18|0
1644393890000|2022-02-09 08:04:50|242.59|240.39|242.59|240.39|242.7|240.5|242.59|240.39|0
1644393900000|2022-02-09 08:05:00|242.18|240.38|242.39|240.59|242.39|240.59|242.18|240.38|0
1644393910000|2022-02-09 08:05:10|242.61|240.81|243.45|241.65|243.88|242.08|242.61|240.81|0
1644393920000|2022-02-09 08:05:20|243.56|241.76|243.66|241.86|243.66|241.86|243.56|241.76|0
1644393930000|2022-02-09 08:05:30|243.99|242.19|243.66|241.86|243.99|242.19|243.66|241.86|0
1644393940000|2022-02-09 08:05:40|243.24|241.44|243.88|242.08|243.88|242.08|243.24|241.44|0
1644393950000|2022-02-09 08:05:50|243.66|241.86|243.66|241.86|243.66|241.86|243.45|241.65|0
1644393960000|2022-02-09 08:06:00|243.45|241.65|242.39|240.59|243.45|241.65|242.39|240.59|0
1644393970000|2022-02-09 08:06:10|242.6|240.8|242.39|240.59|242.6|240.8|242.39|240.59|0
1644393980000|2022-02-09 08:06:20|242.18|240.38|242.39|240.59|242.39|240.59|241.97|240.17|0
1644393990000|2022-02-09 08:06:30|242.5|240.7|242.82|241.02|242.82|241.02|242.5|240.7|0
1644394000000|2022-02-09 08:06:40|242.39|240.59|242.6|240.8|242.6|240.8|242.39|240.59|0
1644394010000|2022-02-09 08:06:50|243.24|241.44|243.03|241.23|243.24|241.44|242.82|241.02|0
1644394030000|2022-02-09 08:07:10|243.24|241.44|243.66|241.86|243.66|241.86|243.24|241.44|0
1644394040000|2022-02-09 08:07:20|243.87|242.07|244.2|242.4|244.2|242.4|243.87|242.07|0
1644394050000|2022-02-09 08:07:30|244.09|242.29|244.2|242.4|244.2|242.4|244.09|242.29|0
1644394060000|2022-02-09 08:07:40|244.09|242.29|243.87|242.07|244.09|242.29|243.87|242.07|0
1644394070000|2022-02-09 08:07:50|243.66|241.86|243.66|241.86|243.66|241.86|243.45|241.65|0
1644394080000|2022-02-09 08:08:00|243.24|241.44|242.6|240.8|243.24|241.44|242.39|240.59|0
1644394090000|2022-02-09 08:08:10|242.5|240.7|242.39|240.59|242.5|240.7|242.39|240.59|0
1644394100000|2022-02-09 08:08:20|242.18|240.38|242.6|240.8|242.6|240.8|242.18|240.38|0
1644394110000|2022-02-09 08:08:30|242.5|240.7|242.6|240.8|242.6|240.8|242.5|240.7|0
1644394120000|2022-02-09 08:08:40|242.82|241.02|241.45|239.65|242.82|241.02|241.45|239.65|0
1644394130000|2022-02-09 08:08:50|241.55|239.75|241.45|239.65|241.55|239.75|241.45|239.65|0
1644394140000|2022-02-09 08:09:00|241.66|239.86|241.12|239.32|241.66|239.86|240.91|239.11|0
1644394150000|2022-02-09 08:09:10|240.91|239.11|240.91|239.11|240.91|239.11|240.91|239.11|0
1644394160000|2022-02-09 08:09:20|241.12|239.32|241.23|239.43|241.23|239.43|241.12|239.32|0
1644394170000|2022-02-09 08:09:30|241.55|239.75|242.29|240.49|242.29|240.49|241.55|239.75|0
1644394180000|2022-02-09 08:09:40|242.39|240.59|242.71|240.91|243.03|241.23|242.39|240.59|0
1644394190000|2022-02-09 08:09:50|242.81|241.01|242.6|240.8|242.81|241.01|242.6|240.8|0
1644394200000|2022-02-09 08:10:00|242.08|240.28|241.12|239.32|242.08|240.28|241.12|239.32|0
1644394210000|2022-02-09 08:10:10|241.45|239.65|241.55|239.75|241.55|239.75|241.34|239.54|0
1644394220000|2022-02-09 08:10:20|241.76|239.96|242.39|240.59|242.39|240.59|241.76|239.96|0
1644394230000|2022-02-09 08:10:30|242.18|240.38|242.81|241.01|242.81|241.01|242.18|240.38|0
1644394240000|2022-02-09 08:10:40|242.39|240.59|241.97|240.17|242.39|240.59|241.97|240.17|0
1644394250000|2022-02-09 08:10:50|242.39|240.59|242.08|240.28|242.39|240.59|242.08|240.28|0
1644394260000|2022-02-09 08:11:00|241.97|240.17|241.66|239.86|241.97|240.17|241.66|239.86|0
1644394270000|2022-02-09 08:11:10|241.55|239.75|241.87|240.07|241.87|240.07|241.55|239.75|0
1644394280000|2022-02-09 08:11:20|242.18|240.38|241.87|240.07|242.18|240.38|241.87|240.07|0
1644394290000|2022-02-09 08:11:30|241.97|240.17|241.97|240.17|242.39|240.59|241.97|240.17|0
1644394300000|2022-02-09 08:11:40|242.39|240.59|242.08|240.28|242.39|240.59|242.08|240.28|0
1644394310000|2022-02-09 08:11:50|241.66|239.86|241.97|240.17|242.08|240.28|241.66|239.86|0
1644394320000|2022-02-09 08:12:00|241.55|239.75|241.66|239.86|241.76|239.96|241.55|239.75|0
1644394330000|2022-02-09 08:12:10|241.55|239.75|241.97|240.17|241.97|240.17|241.55|239.75|0
1644394340000|2022-02-09 08:12:20|242.18|240.38|242.39|240.59|242.71|240.91|242.18|240.38|0
1644394350000|2022-02-09 08:12:30|242.29|240.49|243.14|241.34|243.14|241.34|242.29|240.49|0
1644394360000|2022-02-09 08:12:40|243.02|241.22|243.45|241.65|243.45|241.65|243.02|241.22|0
1644394370000|2022-02-09 08:12:50|243.13|241.33|242.92|241.12|243.13|241.33|242.92|241.12|0
1644394380000|2022-02-09 08:13:00|242.29|240.49|242.92|241.12|242.92|241.12|242.29|240.49|0
1644394390000|2022-02-09 08:13:10|242.81|241.01|243.13|241.33|243.13|241.33|242.81|241.01|0
1644394400000|2022-02-09 08:13:20|243.02|241.22|242.5|240.7|243.02|241.22|242.5|240.7|0
1644394410000|2022-02-09 08:13:30|242.39|240.59|241.97|240.17|242.39|240.59|241.97|240.17|0
1644394420000|2022-02-09 08:13:40|242.08|240.28|242.18|240.38|242.18|240.38|241.97|240.17|0
1644394430000|2022-02-09 08:13:50|241.97|240.17|241.97|240.17|241.97|240.17|241.97|240.17|0
1644394440000|2022-02-09 08:14:00|241.65|239.85|241.54|239.74|241.65|239.85|241.54|239.74|0
1644394450000|2022-02-09 08:14:10|241.65|239.85|240.39|238.59|241.65|239.85|240.39|238.59|0
1644394460000|2022-02-09 08:14:20|240.49|238.69|240.49|238.69|240.49|238.69|240.28|238.48|0
1644394470000|2022-02-09 08:14:30|240.6|238.8|240.49|238.69|241.12|239.32|240.49|238.69|0
1644394480000|2022-02-09 08:14:40|240.28|238.48|240.49|238.69|240.7|238.9|240.28|238.48|0
1644394490000|2022-02-09 08:14:50|240.91|239.11|241.12|239.32|241.12|239.32|240.91|239.11|0
1644394500000|2022-02-09 08:15:00|241.02|239.22|240.7|238.9|241.02|239.22|240.49|238.69|0
1644394510000|2022-02-09 08:15:10|240.91|239.11|240.49|238.69|240.91|239.11|240.49|238.69|0
1644394520000|2022-02-09 08:15:20|240.39|238.59|240.28|238.48|240.39|238.59|240.28|238.48|0
1644394530000|2022-02-09 08:15:30|240.07|238.27|239.76|237.96|240.07|238.27|239.65|237.85|0
1644394540000|2022-02-09 08:15:40|239.86|238.06|239.86|238.06|239.86|238.06|239.76|237.96|0
1644394550000|2022-02-09 08:15:50|239.76|237.96|239.65|237.85|239.86|238.06|239.65|237.85|0
1644394580000|2022-02-09 08:16:20|239.44|237.64|239.44|237.64|239.55|237.75|239.44|237.64|0
1644394590000|2022-02-09 08:16:30|239.23|237.43|239.23|237.43|239.23|237.43|239.23|237.43|0
1644394600000|2022-02-09 08:16:40|239.33|237.53|239.44|237.64|239.44|237.64|239.23|237.43|0
1644394610000|2022-02-09 08:16:50|239.33|237.53|239.23|237.43|239.33|237.53|239.23|237.43|0
1644394620000|2022-02-09 08:17:00|239.44|237.64|239.33|237.53|239.44|237.64|239.23|237.43|0
1644394630000|2022-02-09 08:17:10|239.23|237.43|239.01|237.21|239.23|237.43|238.8|237|0
1644394640000|2022-02-09 08:17:20|239.23|237.43|239.65|237.85|239.65|237.85|239.23|237.43|0
1644394650000|2022-02-09 08:17:30|240.07|238.27|240.07|238.27|240.07|238.27|239.97|238.17|0
1644394660000|2022-02-09 08:17:40|239.97|238.17|239.97|238.17|240.18|238.38|239.97|238.17|0
1644394670000|2022-02-09 08:17:50|240.07|238.27|240.81|239.01|240.91|239.11|240.07|238.27|0
1644394680000|2022-02-09 08:18:00|240.7|238.9|240.81|239.01|240.81|239.01|240.7|238.9|0
1644394690000|2022-02-09 08:18:10|240.7|238.9|240.7|238.9|240.91|239.11|240.7|238.9|0
1644394700000|2022-02-09 08:18:20|240.91|239.11|240.81|239.01|240.91|239.11|240.81|239.01|0
1644394710000|2022-02-09 08:18:30|240.91|239.11|240.91|239.11|241.02|239.22|240.91|239.11|0
1644394720000|2022-02-09 08:18:40|240.81|239.01|240.6|238.8|240.81|239.01|240.49|238.69|0
1644394730000|2022-02-09 08:18:50|240.49|238.69|240.7|238.9|240.7|238.9|240.49|238.69|0
1644394740000|2022-02-09 08:19:00|240.6|238.8|240.7|238.9|240.81|239.01|240.6|238.8|0
1644394750000|2022-02-09 08:19:10|240.49|238.69|240.39|238.59|240.49|238.69|240.39|238.59|0
1644394760000|2022-02-09 08:19:20|240.6|238.8|240.49|238.69|240.81|239.01|240.49|238.69|0
1644394770000|2022-02-09 08:19:30|240.39|238.59|240.07|238.27|240.49|238.69|240.07|238.27|0
1644394780000|2022-02-09 08:19:40|240.28|238.48|240.28|238.48|240.28|238.48|240.07|238.27|0
1644394790000|2022-02-09 08:19:50|240.39|238.59|239.86|238.06|240.39|238.59|239.86|238.06|0
1644394800000|2022-02-09 08:20:00|240.07|238.27|239.43|237.63|240.07|238.27|239.43|237.63|0
1644394810000|2022-02-09 08:20:10|239.01|237.21|239.12|237.32|239.12|237.32|239.01|237.21|0
1644394820000|2022-02-09 08:20:20|239.33|237.53|239.12|237.32|239.33|237.53|239.12|237.32|0
1644394830000|2022-02-09 08:20:30|239.01|237.21|238.91|237.11|239.22|237.42|238.91|237.11|0
1644394840000|2022-02-09 08:20:40|239.01|237.21|238.8|237|239.01|237.21|238.8|237|0
1644394850000|2022-02-09 08:20:50|238.38|236.58|238.38|236.58|238.38|236.58|238.38|236.58|0
1644394860000|2022-02-09 08:21:00|238.49|236.69|238.38|236.58|238.49|236.69|238.38|236.58|0
1644394870000|2022-02-09 08:21:10|238.59|236.79|238.91|237.11|239.01|237.21|238.59|236.79|0
1644394880000|2022-02-09 08:21:20|238.8|237|239.12|237.32|239.12|237.32|238.8|237|0
1644394890000|2022-02-09 08:21:30|239.22|237.42|239.43|237.63|239.54|237.74|239.22|237.42|0
1644394900000|2022-02-09 08:21:40|239.33|237.53|239.22|237.42|239.33|237.53|239.22|237.42|0
1644394910000|2022-02-09 08:21:50|239.43|237.63|239.43|237.63|239.43|237.63|239.33|237.53|0
1644394920000|2022-02-09 08:22:00|239.33|237.53|239.33|237.53|239.33|237.53|239.22|237.42|0
1644394930000|2022-02-09 08:22:10|239.22|237.42|239.22|237.42|239.22|237.42|239.01|237.21|0
1644394940000|2022-02-09 08:22:20|239.12|237.32|239.01|237.21|239.22|237.42|239.01|237.21|0
1644394950000|2022-02-09 08:22:30|238.8|237|238.8|237|238.91|237.11|238.8|237|0
1644394960000|2022-02-09 08:22:40|238.91|237.11|239.43|237.63|239.43|237.63|238.91|237.11|0
1644394970000|2022-02-09 08:22:50|239.54|237.74|239.85|238.05|239.85|238.05|239.54|237.74|0
1644394980000|2022-02-09 08:23:00|240.06|238.26|240.27|238.47|240.27|238.47|240.06|238.26|0
1644394990000|2022-02-09 08:23:10|240.17|238.37|240.27|238.47|240.7|238.9|240.17|238.37|0
1644395000000|2022-02-09 08:23:20|239.96|238.16|239.96|238.16|239.96|238.16|239.96|238.16|0
1644395010000|2022-02-09 08:23:30|239.85|238.05|239.43|237.63|239.85|238.05|239.43|237.63|0
1644395020000|2022-02-09 08:23:40|239.22|237.42|239.22|237.42|239.43|237.63|239.22|237.42|0
1644395030000|2022-02-09 08:23:50|239.33|237.53|239.64|237.84|239.64|237.84|239.33|237.53|0
1644395040000|2022-02-09 08:24:00|239.22|237.42|239.22|237.42|239.33|237.53|239.22|237.42|0
1644395050000|2022-02-09 08:24:10|239.43|237.63|239.64|237.84|239.96|238.16|239.43|237.63|0
1644395060000|2022-02-09 08:24:20|239.96|238.16|239.75|237.95|239.96|238.16|239.75|237.95|0
1644395070000|2022-02-09 08:24:30|239.85|238.05|239.85|238.05|239.96|238.16|239.85|238.05|0
1644395080000|2022-02-09 08:24:40|239.64|237.84|239.43|237.63|239.75|237.95|239.43|237.63|0
1644395090000|2022-02-09 08:24:50|239.64|237.84|239.96|238.16|239.96|238.16|239.64|237.84|0
1644395100000|2022-02-09 08:25:00|240.17|238.37|240.38|238.58|240.38|238.58|239.96|238.16|0
1644395110000|2022-02-09 08:25:10|240.06|238.26|239.75|237.95|240.06|238.26|239.75|237.95|0
1644395120000|2022-02-09 08:25:20|239.64|237.84|239.64|237.84|239.64|237.84|239.64|237.84|0
1644395130000|2022-02-09 08:25:30|239.75|237.95|239.85|238.05|239.85|238.05|239.64|237.84|0
1644395140000|2022-02-09 08:25:40|239.96|238.16|239.96|238.16|239.96|238.16|239.96|238.16|0
1644395150000|2022-02-09 08:25:50|239.85|238.05|240.27|238.47|240.27|238.47|239.85|238.05|0
1644395160000|2022-02-09 08:26:00|240.17|238.37|240.06|238.26|240.17|238.37|240.06|238.26|0
1644395170000|2022-02-09 08:26:10|239.96|238.16|239.96|238.16|239.96|238.16|239.85|238.05|0
1644395180000|2022-02-09 08:26:20|239.64|237.84|239.22|237.42|239.64|237.84|239.22|237.42|0
1644395190000|2022-02-09 08:26:30|239.43|237.63|239.22|237.42|239.43|237.63|239.22|237.42|0
1644395200000|2022-02-09 08:26:40|239.33|237.53|239.22|237.42|239.33|237.53|239.22|237.42|0
1644395210000|2022-02-09 08:26:50|239.33|237.53|239.33|237.53|239.33|237.53|239.33|237.53|0
1644395220000|2022-02-09 08:27:00|239.43|237.63|239.12|237.32|239.75|237.95|239.12|237.32|0
1644395230000|2022-02-09 08:27:10|239.01|237.21|239.12|237.32|239.22|237.42|239.01|237.21|0
1644395240000|2022-02-09 08:27:20|239.01|237.21|239.01|237.21|239.01|237.21|238.8|237|0
1644395250000|2022-02-09 08:27:30|239.12|237.32|239.12|237.32|239.22|237.42|239.12|237.32|0
1644395260000|2022-02-09 08:27:40|239.22|237.42|239.22|237.42|239.22|237.42|239.12|237.32|0
1644395270000|2022-02-09 08:27:50|239.12|237.32|238.8|237|239.12|237.32|238.8|237|0
1644395280000|2022-02-09 08:28:00|239.64|237.84|239.43|237.63|239.64|237.84|239.22|237.42|0
1644395290000|2022-02-09 08:28:10|239.54|237.74|239.85|238.05|240.06|238.26|239.54|237.74|0
1644395300000|2022-02-09 08:28:20|239.64|237.84|239.96|238.16|239.96|238.16|239.64|237.84|0
1644395310000|2022-02-09 08:28:30|240.06|238.26|240.69|238.89|240.69|238.89|240.06|238.26|0
1644395320000|2022-02-09 08:28:40|240.8|239|240.59|238.79|240.8|239|240.59|238.79|0
1644395330000|2022-02-09 08:28:50|240.48|238.68|240.48|238.68|240.59|238.79|240.48|238.68|0
1644395340000|2022-02-09 08:29:00|240.59|238.79|241.96|240.16|241.96|240.16|240.59|238.79|0
1644395350000|2022-02-09 08:29:10|242.17|240.37|242.38|240.58|242.59|240.79|242.17|240.37|0
1644395360000|2022-02-09 08:29:20|242.7|240.9|242.59|240.79|242.92|241.12|242.59|240.79|0
1644395370000|2022-02-09 08:29:30|242.81|241.01|241.33|239.53|242.81|241.01|241.33|239.53|0
1644395380000|2022-02-09 08:29:40|241.22|239.42|240.69|238.89|241.22|239.42|240.69|238.89|0
1644395390000|2022-02-09 08:29:50|240.48|238.68|240.9|239.1|240.9|239.1|240.17|238.37|0
1644395400000|2022-02-09 08:30:00|241.01|239.21|241.22|239.42|241.22|239.42|240.9|239.1|0
1644395410000|2022-02-09 08:30:10|241.86|240.06|241.86|240.06|242.07|240.27|241.86|240.06|0
1644395420000|2022-02-09 08:30:20|242.28|240.48|242.28|240.48|242.38|240.58|242.28|240.48|0
1644395430000|2022-02-09 08:30:30|242.7|240.9|242.59|240.79|242.7|240.9|242.59|240.79|0
1644395440000|2022-02-09 08:30:40|242.38|240.58|242.17|240.37|242.59|240.79|242.17|240.37|0
1644395450000|2022-02-09 08:30:50|242.49|240.69|243.02|241.22|243.02|241.22|242.38|240.58|0
1644395460000|2022-02-09 08:31:00|242.8|241|242.7|240.9|243.02|241.22|242.7|240.9|0
1644395470000|2022-02-09 08:31:10|242.91|241.11|243.23|241.43|243.34|241.54|242.91|241.11|0
1644395480000|2022-02-09 08:31:20|243.44|241.64|243.02|241.22|243.44|241.64|243.02|241.22|0
1644395490000|2022-02-09 08:31:30|243.13|241.33|242.38|240.58|243.13|241.33|242.38|240.58|0
1644395500000|2022-02-09 08:31:40|241.65|239.85|241.54|239.74|241.65|239.85|241.54|239.74|0
1644395510000|2022-02-09 08:31:50|241.33|239.53|241.33|239.53|241.54|239.74|241.33|239.53|0
1644395520000|2022-02-09 08:32:00|241.43|239.63|241.43|239.63|241.43|239.63|241.33|239.53|0
1644395530000|2022-02-09 08:32:10|241.33|239.53|240.59|238.79|241.33|239.53|240.59|238.79|0
1644395540000|2022-02-09 08:32:20|240.38|238.58|240.48|238.68|240.59|238.79|240.38|238.58|0
1644395550000|2022-02-09 08:32:30|241.01|239.21|241.01|239.21|241.22|239.42|241.01|239.21|0
1644395560000|2022-02-09 08:32:40|240.9|239.1|240.9|239.1|241.22|239.42|240.9|239.1|0
1644395570000|2022-02-09 08:32:50|241.01|239.21|241.22|239.42|241.22|239.42|241.01|239.21|0
1644395580000|2022-02-09 08:33:00|241.32|239.52|240.59|238.79|241.32|239.52|240.59|238.79|0
1644395590000|2022-02-09 08:33:10|239.96|238.16|239.64|237.84|240.06|238.26|239.64|237.84|0
1644395600000|2022-02-09 08:33:20|239.43|237.63|239.64|237.84|239.64|237.84|239.33|237.53|0
1644395610000|2022-02-09 08:33:30|239.54|237.74|239.64|237.84|239.64|237.84|239.54|237.74|0
1644395620000|2022-02-09 08:33:40|239.43|237.63|239.64|237.84|239.64|237.84|239.33|237.53|0
1644395630000|2022-02-09 08:33:50|239.43|237.63|239.54|237.74|239.75|237.95|239.43|237.63|0
1644395640000|2022-02-09 08:34:00|239.43|237.63|239.64|237.84|239.64|237.84|239.43|237.63|0
1644395650000|2022-02-09 08:34:10|239.54|237.74|239.64|237.84|239.64|237.84|239.54|237.74|0
1644395660000|2022-02-09 08:34:20|239.54|237.74|239.33|237.53|239.54|237.74|239.22|237.42|0
1644395670000|2022-02-09 08:34:30|239.43|237.63|239.33|237.53|239.43|237.63|239.22|237.42|0
1644395680000|2022-02-09 08:34:40|239.43|237.63|239.54|237.74|239.54|237.74|239.43|237.63|0
1644395690000|2022-02-09 08:34:50|239.33|237.53|239.33|237.53|239.54|237.74|239.33|237.53|0
1644395700000|2022-02-09 08:35:00|239.64|237.84|239.43|237.63|239.64|237.84|239.43|237.63|0
1644395710000|2022-02-09 08:35:10|239.33|237.53|239.43|237.63|239.43|237.63|239.33|237.53|0
1644395720000|2022-02-09 08:35:20|239.22|237.42|239.22|237.42|239.22|237.42|238.8|237|0
1644395730000|2022-02-09 08:35:30|238.91|237.11|238.8|237|238.91|237.11|238.8|237|0
1644395740000|2022-02-09 08:35:40|238.91|237.11|238.8|237|238.91|237.11|238.8|237|0
1644395750000|2022-02-09 08:35:50|238.38|236.58|238.38|236.58|238.38|236.58|238.38|236.58|0
1644395760000|2022-02-09 08:36:00|238.48|236.68|238.38|236.58|238.59|236.79|238.38|236.58|0
1644395770000|2022-02-09 08:36:10|238.59|236.79|238.9|237.1|238.9|237.1|238.59|236.79|0
1644395780000|2022-02-09 08:36:20|238.8|237|238.69|236.89|238.8|237|238.59|236.79|0
1644395790000|2022-02-09 08:36:30|238.59|236.79|238.37|236.57|238.59|236.79|238.37|236.57|0
1644395800000|2022-02-09 08:36:40|238.48|236.68|238.59|236.79|238.59|236.79|238.48|236.68|0
1644395810000|2022-02-09 08:36:50|238.58|236.78|238.69|236.89|238.8|237|238.58|236.78|0
1644395820000|2022-02-09 08:37:00|238.58|236.78|238.58|236.78|238.58|236.78|238.58|236.78|0
1644395830000|2022-02-09 08:37:10|238.9|237.1|238.79|236.99|238.9|237.1|238.79|236.99|0
1644395840000|2022-02-09 08:37:20|239.01|237.21|239.01|237.21|239.01|237.21|239.01|237.21|0
1644395850000|2022-02-09 08:37:30|238.79|236.99|238.48|236.68|238.79|236.99|238.48|236.68|0
1644395860000|2022-02-09 08:37:40|238.58|236.78|238.58|236.78|238.58|236.78|238.58|236.78|0
1644395870000|2022-02-09 08:37:50|238.79|236.99|238.79|236.99|238.79|236.99|238.58|236.78|0
1644395880000|2022-02-09 08:38:00|239.11|237.31|238.9|237.1|239.11|237.31|238.58|236.78|0
1644395890000|2022-02-09 08:38:10|239|237.2|238.79|236.99|239|237.2|238.79|236.99|0
1644395900000|2022-02-09 08:38:20|238.58|236.78|238.37|236.57|238.58|236.78|238.37|236.57|0
1644395910000|2022-02-09 08:38:30|238.48|236.68|237.95|236.15|238.58|236.78|237.95|236.15|0
1644395920000|2022-02-09 08:38:40|238.16|236.36|238.16|236.36|238.16|236.36|238.16|236.36|0
1644395930000|2022-02-09 08:38:50|237.95|236.15|237.95|236.15|237.95|236.15|237.95|236.15|0
1644395950000|2022-02-09 08:39:10|237.85|236.05|238.06|236.26|238.06|236.26|237.74|235.94|0
1644395960000|2022-02-09 08:39:20|237.74|235.94|237.74|235.94|237.74|235.94|237.74|235.94|0
1644395970000|2022-02-09 08:39:30|237.32|235.52|237.11|235.31|237.32|235.52|237.11|235.31|0
1644395980000|2022-02-09 08:39:40|237.22|235.42|237.11|235.31|237.22|235.42|237.11|235.31|0
1644395990000|2022-02-09 08:39:50|237.32|235.52|237.11|235.31|237.32|235.52|237.11|235.31|0
1644396000000|2022-02-09 08:40:00|237.32|235.52|236.9|235.1|237.32|235.52|236.9|235.1|0
1644396010000|2022-02-09 08:40:10|236.69|234.89|236.69|234.89|236.69|234.89|236.69|234.89|0
1644396040000|2022-02-09 08:40:40|236.28|234.48|236.34|234.54|236.69|234.89|236.28|234.48|0
1644396050000|2022-02-09 08:40:50|236.24|234.44|236.34|234.54|236.34|234.54|236.24|234.44|0
1644396060000|2022-02-09 08:41:00|236.13|234.33|236.55|234.75|236.55|234.75|236.13|234.33|0
1644396080000|2022-02-09 08:41:20|236.45|234.65|236.55|234.75|236.76|234.96|236.34|234.54|0
1644396090000|2022-02-09 08:41:30|236.34|234.54|236.55|234.75|236.55|234.75|236.34|234.54|0
1644396100000|2022-02-09 08:41:40|236.76|234.96|236.55|234.75|236.76|234.96|236.55|234.75|0
1644396110000|2022-02-09 08:41:50|236.34|234.54|236.45|234.65|236.45|234.65|236.34|234.54|0
1644396120000|2022-02-09 08:42:00|236.55|234.75|236.45|234.65|236.55|234.75|236.45|234.65|0
1644396130000|2022-02-09 08:42:10|236.34|234.54|236.55|234.75|236.76|234.96|236.34|234.54|0
1644396140000|2022-02-09 08:42:20|236.34|234.54|236.13|234.33|236.34|234.54|236.03|234.23|0
1644396150000|2022-02-09 08:42:30|236.34|234.54|236.45|234.65|236.45|234.65|236.24|234.44|0
1644396160000|2022-02-09 08:42:40|236.34|234.54|236.34|234.54|236.55|234.75|236.34|234.54|0
1644396170000|2022-02-09 08:42:50|236.45|234.65|236.45|234.65|236.45|234.65|236.45|234.65|0
1644396180000|2022-02-09 08:43:00|236.34|234.54|235.92|234.12|236.34|234.54|235.92|234.12|0
1644396190000|2022-02-09 08:43:10|235.71|233.91|235.71|233.91|235.71|233.91|235.71|233.91|0
1644396200000|2022-02-09 08:43:20|235.92|234.12|236.34|234.54|236.34|234.54|235.92|234.12|0
1644396210000|2022-02-09 08:43:30|236.55|234.75|236.34|234.54|236.55|234.75|236.34|234.54|0
1644396220000|2022-02-09 08:43:40|235.92|234.12|235.29|233.49|235.92|234.12|235.29|233.49|0
1644396230000|2022-02-09 08:43:50|235.08|233.28|234.87|233.07|235.08|233.28|234.87|233.07|0
1644396240000|2022-02-09 08:44:00|235.08|233.28|235.08|233.28|235.08|233.28|234.87|233.07|0
1644396250000|2022-02-09 08:44:10|235.29|233.49|234.98|233.18|235.29|233.49|234.98|233.18|0
1644396260000|2022-02-09 08:44:20|235.08|233.28|235.08|233.28|235.08|233.28|235.08|233.28|0
1644396270000|2022-02-09 08:44:30|234.98|233.18|234.24|232.44|234.98|233.18|234.24|232.44|0
1644396280000|2022-02-09 08:44:40|234.45|232.65|234.45|232.65|234.45|232.65|234.45|232.65|0
1644396290000|2022-02-09 08:44:50|234.14|232.34|234.24|232.44|234.66|232.86|234.14|232.34|0
1644396300000|2022-02-09 08:45:00|234.35|232.55|234.24|232.44|234.35|232.55|234.24|232.44|0
1644396310000|2022-02-09 08:45:10|233.82|232.02|233.93|232.13|234.03|232.23|233.82|232.02|0
1644396320000|2022-02-09 08:45:20|233.82|232.02|232.99|231.19|233.82|232.02|232.47|230.67|0
1644396330000|2022-02-09 08:45:30|233.2|231.4|232.99|231.19|233.2|231.4|232.99|231.19|0
1644396340000|2022-02-09 08:45:40|233.1|231.3|233.2|231.4|233.2|231.4|233.1|231.3|0
1644396350000|2022-02-09 08:45:50|232.99|231.19|230.39|228.59|233.2|231.4|230.39|228.59|0
1644396360000|2022-02-09 08:46:00|230.9|229.1|230.9|229.1|231.11|229.31|230.9|229.1|0
1644396370000|2022-02-09 08:46:10|230.8|229|231.11|229.31|231.11|229.31|230.6|228.8|0
1644396380000|2022-02-09 08:46:20|230.9|229.1|231.32|229.52|231.32|229.52|230.9|229.1|0
1644396390000|2022-02-09 08:46:30|231.53|229.73|231.32|229.52|231.53|229.73|231.11|229.31|0
1644396400000|2022-02-09 08:46:40|230.39|228.59|230.7|228.9|230.7|228.9|230.39|228.59|0
1644396410000|2022-02-09 08:46:50|230.6|228.8|230.7|228.9|230.7|228.9|230.6|228.8|0
1644396420000|2022-02-09 08:47:00|230.49|228.69|230.33|228.53|231.63|229.83|230.33|228.53|0
1644396430000|2022-02-09 08:47:10|230.12|228.32|229.38|227.58|230.12|228.32|229.38|227.58|0
1644396440000|2022-02-09 08:47:20|229.49|227.69|229.49|227.69|229.49|227.69|229.18|227.38|0
1644396450000|2022-02-09 08:47:30|229.18|227.38|228.24|226.44|229.18|227.38|228.24|226.44|0
1644396460000|2022-02-09 08:47:40|228.55|226.75|228.76|226.96|228.97|227.17|228.55|226.75|0
1644396470000|2022-02-09 08:47:50|228.87|227.07|228.97|227.17|229.18|227.38|228.87|227.07|0
1644396480000|2022-02-09 08:48:00|228.76|226.96|228.45|226.65|228.76|226.96|228.34|226.54|0
1644396490000|2022-02-09 08:48:10|228.55|226.75|228.34|226.54|228.55|226.75|228.14|226.34|0
1644396500000|2022-02-09 08:48:20|228.45|226.65|228.34|226.54|228.45|226.65|228.24|226.44|0
1644396510000|2022-02-09 08:48:30|228.55|226.75|228.55|226.75|228.55|226.75|228.55|226.75|0
1644396520000|2022-02-09 08:48:40|228.76|226.96|228.34|226.54|228.76|226.96|228.14|226.34|0
1644396530000|2022-02-09 08:48:50|228.24|226.44|228.24|226.44|228.24|226.44|228.24|226.44|0
1644396540000|2022-02-09 08:49:00|228.76|226.96|228.34|226.54|228.76|226.96|228.34|226.54|0
1644396550000|2022-02-09 08:49:10|228.55|226.75|228.34|226.54|228.76|226.96|228.34|226.54|0
1644396560000|2022-02-09 08:49:20|228.45|226.65|228.13|226.33|228.45|226.65|228.13|226.33|0
1644396570000|2022-02-09 08:49:30|228.04|226.24|227.72|225.92|228.04|226.24|227.72|225.92|0
1644396580000|2022-02-09 08:49:40|227.93|226.13|227.93|226.13|228.13|226.33|227.93|226.13|0
1644396590000|2022-02-09 08:49:50|227.83|226.03|227.72|225.92|227.93|226.13|227.72|225.92|0
1644396600000|2022-02-09 08:50:00|227.1|225.3|227.72|225.92|227.72|225.92|227.1|225.3|0
1644396610000|2022-02-09 08:50:10|227.51|225.71|227.3|225.5|227.51|225.71|227.3|225.5|0
1644396620000|2022-02-09 08:50:20|227.1|225.3|227|225.2|227.1|225.3|227|225.2|0
1644396630000|2022-02-09 08:50:30|227.1|225.3|227.62|225.82|227.62|225.82|227.1|225.3|0
1644396640000|2022-02-09 08:50:40|228.13|226.33|228.03|226.23|228.34|226.54|228.03|226.23|0
1644396650000|2022-02-09 08:50:50|227.93|226.13|228.03|226.23|228.13|226.33|227.93|226.13|0
1644396660000|2022-02-09 08:51:00|228.13|226.33|228.13|226.33|228.24|226.44|228.13|226.33|0
1644396670000|2022-02-09 08:51:10|227.93|226.13|228.13|226.33|228.13|226.33|227.93|226.13|0
1644396680000|2022-02-09 08:51:20|228.03|226.23|228.13|226.33|228.13|226.33|227.72|225.92|0
1644396690000|2022-02-09 08:51:30|228.24|226.44|228.24|226.44|228.24|226.44|228.13|226.33|0
1644396700000|2022-02-09 08:51:40|228.13|226.33|228.13|226.33|228.13|226.33|227.93|226.13|0
1644396720000|2022-02-09 08:52:00|228.03|226.23|228.13|226.33|228.13|226.33|227.93|226.13|0
1644396730000|2022-02-09 08:52:10|228.24|226.44|228.13|226.33|228.24|226.44|228.13|226.33|0
1644396740000|2022-02-09 08:52:20|228.24|226.44|228.24|226.44|228.24|226.44|228.13|226.33|0
1644396750000|2022-02-09 08:52:30|228.13|226.33|228.03|226.23|228.24|226.44|228.03|226.23|0
1644396760000|2022-02-09 08:52:40|227.93|226.13|228.03|226.23|228.13|226.33|227.93|226.13|0
1644396770000|2022-02-09 08:52:50|227.93|226.13|227.72|225.92|227.93|226.13|227.72|225.92|0
1644396780000|2022-02-09 08:53:00|227.83|226.03|227.93|226.13|227.93|226.13|227.83|226.03|0
1644396790000|2022-02-09 08:53:10|227.83|226.03|227.72|225.92|227.93|226.13|227.72|225.92|0
1644396800000|2022-02-09 08:53:20|226.89|225.09|226.68|224.88|226.89|225.09|226.68|224.88|0
1644396810000|2022-02-09 08:53:30|226.06|224.26|225.64|223.84|226.06|224.26|225.64|223.84|0
1644396820000|2022-02-09 08:53:40|225.75|223.95|226.17|224.37|226.17|224.37|225.75|223.95|0
1644396830000|2022-02-09 08:53:50|226.27|224.47|226.06|224.26|226.27|224.47|226.06|224.26|0
1644396840000|2022-02-09 08:54:00|226.27|224.47|226.06|224.26|226.27|224.47|225.85|224.05|0
1644396850000|2022-02-09 08:54:10|226.17|224.37|225.44|223.64|226.17|224.37|225.44|223.64|0
1644396860000|2022-02-09 08:54:20|225.64|223.84|225.75|223.95|225.75|223.95|225.64|223.84|0
1644396870000|2022-02-09 08:54:30|226.27|224.47|226.68|224.88|226.68|224.88|226.27|224.47|0
1644396880000|2022-02-09 08:54:40|226.58|224.78|226.06|224.26|226.58|224.78|226.06|224.26|0
1644396890000|2022-02-09 08:54:50|226.27|224.47|226.47|224.67|226.47|224.67|226.27|224.47|0
1644396900000|2022-02-09 08:55:00|226.68|224.88|226.68|224.88|226.68|224.88|226.68|224.88|0
1644396910000|2022-02-09 08:55:10|226.79|224.99|227.3|225.5|227.3|225.5|226.79|224.99|0
1644396920000|2022-02-09 08:55:20|227.09|225.29|226.47|224.67|227.09|225.29|226.47|224.67|0
1644396930000|2022-02-09 08:55:30|226.68|224.88|226.58|224.78|226.68|224.88|226.58|224.78|0
1644396940000|2022-02-09 08:55:40|226.26|224.46|226.26|224.46|226.26|224.46|226.06|224.26|0
1644396950000|2022-02-09 08:55:50|226.37|224.57|226.37|224.57|226.37|224.57|226.37|224.57|0
1644396960000|2022-02-09 08:56:00|226.47|224.67|226.68|224.88|226.68|224.88|226.26|224.46|0
1644396970000|2022-02-09 08:56:10|226.58|224.78|226.58|224.78|226.68|224.88|226.47|224.67|0
1644396980000|2022-02-09 08:56:20|226.68|224.88|226.89|225.09|226.89|225.09|226.68|224.88|0
1644396990000|2022-02-09 08:56:30|227.09|225.29|227.09|225.29|227.2|225.4|227.09|225.29|0
1644397000000|2022-02-09 08:56:40|226.99|225.19|226.79|224.99|226.99|225.19|226.68|224.88|0
1644397010000|2022-02-09 08:56:50|226.47|224.67|226.47|224.67|226.47|224.67|226.47|224.67|0
1644397020000|2022-02-09 08:57:00|226.26|224.46|226.26|224.46|226.26|224.46|226.26|224.46|0
1644397030000|2022-02-09 08:57:10|226.06|224.26|226.47|224.67|226.47|224.67|226.06|224.26|0
1644397040000|2022-02-09 08:57:20|226.58|224.78|226.26|224.46|226.58|224.78|226.26|224.46|0
1644397050000|2022-02-09 08:57:30|226.06|224.26|226.26|224.46|226.26|224.46|226.06|224.26|0
1644397060000|2022-02-09 08:57:40|226.16|224.36|226.06|224.26|226.26|224.46|226.06|224.26|0
1644397070000|2022-02-09 08:57:50|226.26|224.46|226.26|224.46|226.26|224.46|226.26|224.46|0
1644397080000|2022-02-09 08:58:00|226.16|224.36|226.26|224.46|226.26|224.46|226.06|224.26|0
1644397090000|2022-02-09 08:58:10|226.47|224.67|226.47|224.67|226.47|224.67|226.47|224.67|0
1644397100000|2022-02-09 08:58:20|226.89|225.09|227.2|225.4|227.2|225.4|226.89|225.09|0
1644397110000|2022-02-09 08:58:30|226.99|225.19|227.09|225.29|227.3|225.5|226.99|225.19|0
1644397120000|2022-02-09 08:58:40|226.99|225.19|227.09|225.29|227.3|225.5|226.99|225.19|0
1644397130000|2022-02-09 08:58:50|227.3|225.5|227.3|225.5|227.3|225.5|227.2|225.4|0
1644397140000|2022-02-09 08:59:00|227.2|225.4|227.2|225.4|227.3|225.5|227.2|225.4|0
1644397150000|2022-02-09 08:59:10|227.51|225.71|227.61|225.81|227.71|225.91|227.41|225.61|0
1644397160000|2022-02-09 08:59:20|227.71|225.91|228.24|226.44|228.24|226.44|227.71|225.91|0
1644397170000|2022-02-09 08:59:30|228.34|226.54|228.34|226.54|228.34|226.54|228.24|226.44|0
1644397180000|2022-02-09 08:59:40|228.55|226.75|228.55|226.75|228.55|226.75|228.45|226.65|0
1644397190000|2022-02-09 08:59:50|228.65|226.85|228.55|226.75|228.65|226.85|228.55|226.75|0
1644397200000|2022-02-09 09:00:00|228.75|226.95|228.34|226.54|228.75|226.95|228.34|226.54|0
1644397210000|2022-02-09 09:00:10|227.92|226.12|228.13|226.33|228.13|226.33|227.92|226.12|0
1644397220000|2022-02-09 09:00:20|228.45|226.65|228.24|226.44|228.45|226.65|228.24|226.44|0
1644397230000|2022-02-09 09:00:30|228.13|226.33|228.34|226.54|228.34|226.54|228.13|226.33|0
1644397240000|2022-02-09 09:00:40|228.55|226.75|228.45|226.65|228.55|226.75|228.34|226.54|0
1644397250000|2022-02-09 09:00:50|228.34|226.54|228.13|226.33|228.34|226.54|228.13|226.33|0
1644397260000|2022-02-09 09:01:00|228.24|226.44|227.71|225.91|228.24|226.44|227.71|225.91|0
1644397270000|2022-02-09 09:01:10|227.51|225.71|227.51|225.71|227.51|225.71|227.3|225.5|0
1644397280000|2022-02-09 09:01:20|227.3|225.5|227.51|225.71|227.51|225.71|227.3|225.5|0
1644397290000|2022-02-09 09:01:30|227.3|225.5|227.3|225.5|227.3|225.5|227.3|225.5|0
1644397300000|2022-02-09 09:01:40|227.51|225.71|227.3|225.5|227.51|225.71|227.3|225.5|0
1644397310000|2022-02-09 09:01:50|227.51|225.71|227.51|225.71|227.51|225.71|227.3|225.5|0
1644397320000|2022-02-09 09:02:00|227.61|225.81|227.3|225.5|227.82|226.02|227.3|225.5|0
1644397330000|2022-02-09 09:02:10|227.51|225.71|227.71|225.91|227.71|225.91|227.51|225.71|0
1644397340000|2022-02-09 09:02:20|227.61|225.81|227.82|226.02|227.82|226.02|227.61|225.81|0
1644397350000|2022-02-09 09:02:30|227.92|226.12|227.92|226.12|227.92|226.12|227.71|225.91|0
1644397360000|2022-02-09 09:02:40|228.13|226.33|228.03|226.23|228.13|226.33|228.03|226.23|0
1644397370000|2022-02-09 09:02:50|227.92|226.12|227.71|225.91|227.92|226.12|227.71|225.91|0
1644397380000|2022-02-09 09:03:00|227.51|225.71|227.51|225.71|227.51|225.71|227.3|225.5|0
1644397390000|2022-02-09 09:03:10|227.61|225.81|227.92|226.12|227.92|226.12|227.61|225.81|0
1644397400000|2022-02-09 09:03:20|228.03|226.23|228.03|226.23|228.03|226.23|227.92|226.12|0
1644397410000|2022-02-09 09:03:30|228.13|226.33|228.34|226.54|228.34|226.54|228.13|226.33|0
1644397420000|2022-02-09 09:03:40|228.54|226.74|228.96|227.16|228.96|227.16|228.54|226.74|0
1644397430000|2022-02-09 09:03:50|229.38|227.58|229.69|227.89|229.69|227.89|229.38|227.58|0
1644397440000|2022-02-09 09:04:00|229.58|227.78|229.28|227.48|229.58|227.78|229.28|227.48|0
1644397450000|2022-02-09 09:04:10|229.17|227.37|228.65|226.85|229.17|227.37|228.54|226.74|0
1644397460000|2022-02-09 09:04:20|228.86|227.06|228.96|227.16|228.96|227.16|228.86|227.06|0
1644397470000|2022-02-09 09:04:30|228.86|227.06|228.96|227.16|228.96|227.16|228.86|227.06|0
1644397480000|2022-02-09 09:04:40|228.86|227.06|229.28|227.48|229.28|227.48|228.86|227.06|0
1644397490000|2022-02-09 09:04:50|229.17|227.37|228.96|227.16|229.17|227.37|228.96|227.16|0
1644397500000|2022-02-09 09:05:00|229.17|227.37|228.86|227.06|229.17|227.37|228.86|227.06|0
1644397510000|2022-02-09 09:05:10|229.07|227.27|229.17|227.37|229.17|227.37|229.07|227.27|0
1644397520000|2022-02-09 09:05:20|228.96|227.16|228.96|227.16|228.96|227.16|228.96|227.16|0
1644397530000|2022-02-09 09:05:30|228.86|227.06|228.86|227.06|229.07|227.27|228.86|227.06|0
1644397540000|2022-02-09 09:05:40|228.65|226.85|228.54|226.74|228.65|226.85|228.54|226.74|0
1644397550000|2022-02-09 09:05:50|228.65|226.85|228.54|226.74|228.65|226.85|228.54|226.74|0
1644397560000|2022-02-09 09:06:00|228.44|226.64|228.33|226.53|228.44|226.64|228.33|226.53|0
1644397570000|2022-02-09 09:06:10|228.54|226.74|228.54|226.74|228.54|226.74|228.54|226.74|0
1644397590000|2022-02-09 09:06:30|228.75|226.95|228.33|226.53|228.75|226.95|228.33|226.53|0
1644397600000|2022-02-09 09:06:40|228.44|226.64|227.61|225.81|228.44|226.64|227.5|225.7|0
1644397610000|2022-02-09 09:06:50|227.5|225.7|227.71|225.91|227.71|225.91|227.5|225.7|0
1644397620000|2022-02-09 09:07:00|228.03|226.23|227.5|225.7|228.03|226.23|227.5|225.7|0
1644397630000|2022-02-09 09:07:10|227.3|225.5|227.5|225.7|227.71|225.91|227.3|225.5|0
1644397640000|2022-02-09 09:07:20|227.3|225.5|227.2|225.4|227.3|225.5|227.2|225.4|0
1644397650000|2022-02-09 09:07:30|226.57|224.77|226.47|224.67|226.67|224.87|226.47|224.67|0
1644397660000|2022-02-09 09:07:40|226.67|224.87|226.47|224.67|226.67|224.87|226.47|224.67|0
1644397670000|2022-02-09 09:07:50|226.67|224.87|226.99|225.19|226.99|225.19|226.67|224.87|0
1644397680000|2022-02-09 09:08:00|226.88|225.08|227.09|225.29|227.09|225.29|226.88|225.08|0
1644397690000|2022-02-09 09:08:10|226.88|225.08|226.67|224.87|226.88|225.08|226.67|224.87|0
1644397700000|2022-02-09 09:08:20|226.47|224.67|226.26|224.46|226.47|224.67|226.26|224.46|0
1644397710000|2022-02-09 09:08:30|226.05|224.25|225.84|224.04|226.05|224.25|225.84|224.04|0
1644397720000|2022-02-09 09:08:40|225.64|223.84|226.26|224.46|226.26|224.46|225.64|223.84|0
1644397730000|2022-02-09 09:08:50|226.47|224.67|226.05|224.25|226.47|224.67|226.05|224.25|0
1644397740000|2022-02-09 09:09:00|226.16|224.36|226.16|224.36|226.26|224.46|226.16|224.36|0
1644397750000|2022-02-09 09:09:10|226.26|224.46|226.37|224.57|226.37|224.57|226.26|224.46|0
1644397760000|2022-02-09 09:09:20|226.16|224.36|226.16|224.36|226.16|224.36|226.05|224.25|0
1644397770000|2022-02-09 09:09:30|226.05|224.25|226.05|224.25|226.05|224.25|226.05|224.25|0
1644397780000|2022-02-09 09:09:40|226.26|224.46|226.26|224.46|226.26|224.46|226.05|224.25|0
1644397790000|2022-02-09 09:09:50|225.84|224.04|225.95|224.15|226.05|224.25|225.84|224.04|0
1644397800000|2022-02-09 09:10:00|226.05|224.25|225.43|223.63|226.05|224.25|225.43|223.63|0
1644397820000|2022-02-09 09:10:20|225.33|223.53|225.33|223.53|225.33|223.53|225.33|223.53|0
1644397830000|2022-02-09 09:10:30|225.43|223.63|225.12|223.32|225.43|223.63|225.12|223.32|0
1644397840000|2022-02-09 09:10:40|225.02|223.22|225.02|223.22|225.02|223.22|225.02|223.22|0
1644397850000|2022-02-09 09:10:50|225.12|223.32|225.22|223.42|225.22|223.42|225.12|223.32|0
1644397870000|2022-02-09 09:11:10|225.12|223.32|225.22|223.42|225.33|223.53|225.12|223.32|0
1644397880000|2022-02-09 09:11:20|225.33|223.53|225.22|223.42|225.43|223.63|225.22|223.42|0
1644397890000|2022-02-09 09:11:30|225.02|223.22|225.02|223.22|225.02|223.22|225.02|223.22|0
1644397900000|2022-02-09 09:11:40|224.81|223.01|224.81|223.01|225.02|223.22|224.81|223.01|0
1644397910000|2022-02-09 09:11:50|225.02|223.22|225.02|223.22|225.02|223.22|225.02|223.22|0
1644397920000|2022-02-09 09:12:00|225.22|223.42|225.02|223.22|225.22|223.42|225.02|223.22|0
1644397930000|2022-02-09 09:12:10|224.81|223.01|224.81|223.01|224.81|223.01|224.81|223.01|0
1644397940000|2022-02-09 09:12:20|225.02|223.22|224.81|223.01|225.02|223.22|224.81|223.01|0
1644397950000|2022-02-09 09:12:30|225.02|223.22|225.02|223.22|225.02|223.22|224.92|223.12|0
1644397960000|2022-02-09 09:12:40|225.12|223.32|225.54|223.74|225.54|223.74|225.12|223.32|0
1644397970000|2022-02-09 09:12:50|225.64|223.84|225.84|224.04|225.84|224.04|225.64|223.84|0
1644397980000|2022-02-09 09:13:00|226.05|224.25|226.46|224.66|226.46|224.66|226.05|224.25|0
1644397990000|2022-02-09 09:13:10|226.36|224.56|226.16|224.36|226.36|224.56|226.05|224.25|0
1644398000000|2022-02-09 09:13:20|226.05|224.25|225.84|224.04|226.05|224.25|225.84|224.04|0
1644398010000|2022-02-09 09:13:30|225.64|223.84|225.74|223.94|225.74|223.94|225.54|223.74|0
1644398020000|2022-02-09 09:13:40|225.64|223.84|225.63|223.83|225.64|223.84|225.63|223.83|0
1644398030000|2022-02-09 09:13:50|225.74|223.94|226.05|224.25|226.05|224.25|225.74|223.94|0
1644398040000|2022-02-09 09:14:00|226.16|224.36|226.16|224.36|226.26|224.46|226.16|224.36|0
1644398050000|2022-02-09 09:14:10|226.26|224.46|226.26|224.46|226.57|224.77|226.26|224.46|0
1644398060000|2022-02-09 09:14:20|225.54|223.74|225.22|223.42|225.63|223.83|225.22|223.42|0
1644398080000|2022-02-09 09:14:40|225.43|223.63|225.54|223.74|225.54|223.74|225.43|223.63|0
1644398090000|2022-02-09 09:14:50|225.63|223.83|225.63|223.83|225.84|224.04|225.54|223.74|0
1644398100000|2022-02-09 09:15:00|225.54|223.74|226.05|224.25|226.05|224.25|225.54|223.74|0
1644398110000|2022-02-09 09:15:10|226.16|224.36|226.05|224.25|226.16|224.36|226.05|224.25|0
1644398120000|2022-02-09 09:15:20|226.16|224.36|226.16|224.36|226.26|224.46|226.16|224.36|0
1644398130000|2022-02-09 09:15:30|226.05|224.25|226.05|224.25|226.05|224.25|226.05|224.25|0
1644398140000|2022-02-09 09:15:40|225.95|224.15|226.46|224.66|226.46|224.66|225.95|224.15|0
1644398150000|2022-02-09 09:15:50|226.25|224.45|226.36|224.56|226.36|224.56|226.25|224.45|0
1644398160000|2022-02-09 09:16:00|226.25|224.45|226.57|224.77|226.57|224.77|226.25|224.45|0
1644398170000|2022-02-09 09:16:10|226.67|224.87|226.78|224.98|226.78|224.98|226.67|224.87|0
1644398180000|2022-02-09 09:16:20|226.88|225.08|227.08|225.28|227.08|225.28|226.88|225.08|0
1644398190000|2022-02-09 09:16:30|226.88|225.08|226.88|225.08|226.88|225.08|226.67|224.87|0
1644398200000|2022-02-09 09:16:40|226.98|225.18|226.78|224.98|226.98|225.18|226.78|224.98|0
1644398210000|2022-02-09 09:16:50|226.88|225.08|226.88|225.08|226.98|225.18|226.88|225.08|0
1644398220000|2022-02-09 09:17:00|226.98|225.18|226.88|225.08|226.98|225.18|226.88|225.08|0
1644398230000|2022-02-09 09:17:10|226.67|224.87|226.78|224.98|226.78|224.98|226.67|224.87|0
1644398240000|2022-02-09 09:17:20|226.88|225.08|227.08|225.28|227.08|225.28|226.88|225.08|0
1644398250000|2022-02-09 09:17:30|227.19|225.39|227.5|225.7|227.5|225.7|227.19|225.39|0
1644398260000|2022-02-09 09:17:40|227.08|225.28|227.29|225.49|227.29|225.49|227.08|225.28|0
1644398270000|2022-02-09 09:17:50|226.98|225.18|227.08|225.28|227.08|225.28|226.88|225.08|0
1644398280000|2022-02-09 09:18:00|226.88|225.08|226.67|224.87|226.88|225.08|226.67|224.87|0
1644398290000|2022-02-09 09:18:10|226.46|224.66|226.46|224.66|226.46|224.66|226.46|224.66|0
1644398300000|2022-02-09 09:18:20|226.15|224.35|225.95|224.15|226.15|224.35|225.95|224.15|0
1644398310000|2022-02-09 09:18:30|226.05|224.25|225.43|223.63|226.05|224.25|225.43|223.63|0
1644398320000|2022-02-09 09:18:40|225.84|224.04|225.84|224.04|225.84|224.04|225.84|224.04|0
1644398330000|2022-02-09 09:18:50|226.05|224.25|226.25|224.45|226.25|224.45|226.05|224.25|0
1644398340000|2022-02-09 09:19:00|226.36|224.56|226.46|224.66|226.46|224.66|226.25|224.45|0
1644398350000|2022-02-09 09:19:10|226.67|224.87|226.57|224.77|226.67|224.87|226.46|224.66|0
1644398360000|2022-02-09 09:19:20|226.46|224.66|226.25|224.45|226.46|224.66|226.25|224.45|0
1644398370000|2022-02-09 09:19:30|226.15|224.35|225.43|223.63|226.25|224.45|225.43|223.63|0
1644398380000|2022-02-09 09:19:40|225.53|223.73|225.74|223.94|225.74|223.94|225.53|223.73|0
1644398390000|2022-02-09 09:19:50|225.63|223.83|225.43|223.63|225.63|223.83|225.43|223.63|0
1644398400000|2022-02-09 09:20:00|225.33|223.53|225.33|223.53|225.33|223.53|225.33|223.53|0
1644398410000|2022-02-09 09:20:10|225.42|223.62|225.63|223.83|225.63|223.83|225.42|223.62|0
1644398420000|2022-02-09 09:20:20|225.84|224.04|226.05|224.25|226.05|224.25|225.84|224.04|0
1644398430000|2022-02-09 09:20:30|225.84|224.04|225.84|224.04|226.05|224.25|225.84|224.04|0
1644398450000|2022-02-09 09:20:50|225.63|223.83|225.42|223.62|225.63|223.83|225.42|223.62|0
1644398460000|2022-02-09 09:21:00|225.22|223.42|225.22|223.42|225.22|223.42|225.12|223.32|0
1644398470000|2022-02-09 09:21:10|225.42|223.62|225.42|223.62|225.42|223.62|225.42|223.62|0
1644398480000|2022-02-09 09:21:20|225.63|223.83|225.63|223.83|225.63|223.83|225.63|223.83|0
1644398490000|2022-02-09 09:21:30|225.84|224.04|226.25|224.45|226.25|224.45|225.84|224.04|0
1644398500000|2022-02-09 09:21:40|226.46|224.66|226.15|224.35|226.57|224.77|226.15|224.35|0
1644398510000|2022-02-09 09:21:50|226.25|224.45|226.67|224.87|226.67|224.87|226.25|224.45|0
1644398520000|2022-02-09 09:22:00|226.57|224.77|226.57|224.77|226.57|224.77|226.57|224.77|0
1644398530000|2022-02-09 09:22:10|226.67|224.87|226.46|224.66|226.67|224.87|226.46|224.66|0
1644398540000|2022-02-09 09:22:20|226.57|224.77|226.57|224.77|226.57|224.77|226.36|224.56|0
1644398550000|2022-02-09 09:22:30|226.67|224.87|226.67|224.87|226.67|224.87|226.46|224.66|0
1644398560000|2022-02-09 09:22:40|226.77|224.97|226.77|224.97|226.77|224.97|226.67|224.87|0
1644398570000|2022-02-09 09:22:50|226.87|225.07|226.57|224.77|226.87|225.07|226.57|224.77|0
1644398580000|2022-02-09 09:23:00|226.46|224.66|226.36|224.56|226.46|224.66|226.36|224.56|0
1644398590000|2022-02-09 09:23:10|226.25|224.45|226.36|224.56|226.36|224.56|226.25|224.45|0
1644398600000|2022-02-09 09:23:20|226.25|224.45|226.04|224.24|226.25|224.45|226.04|224.24|0
1644398610000|2022-02-09 09:23:30|226.15|224.35|226.04|224.24|226.15|224.35|226.04|224.24|0
1644398620000|2022-02-09 09:23:40|226.25|224.45|226.25|224.45|226.25|224.45|226.25|224.45|0
1644398630000|2022-02-09 09:23:50|226.46|224.66|226.36|224.56|226.46|224.66|226.25|224.45|0
1644398640000|2022-02-09 09:24:00|226.25|224.45|226.57|224.77|226.67|224.87|226.25|224.45|0
1644398650000|2022-02-09 09:24:10|226.67|224.87|226.87|225.07|226.87|225.07|226.67|224.87|0
1644398660000|2022-02-09 09:24:20|226.77|224.97|226.25|224.45|226.77|224.97|226.25|224.45|0
1644398670000|2022-02-09 09:24:30|226.36|224.56|226.46|224.66|226.46|224.66|226.25|224.45|0
1644398680000|2022-02-09 09:24:40|226.36|224.56|226.46|224.66|226.46|224.66|226.25|224.45|0
1644398690000|2022-02-09 09:24:50|226.36|224.56|226.46|224.66|226.46|224.66|226.36|224.56|0
1644398700000|2022-02-09 09:25:00|226.25|224.45|226.36|224.56|226.36|224.56|226.25|224.45|0
1644398710000|2022-02-09 09:25:10|226.46|224.66|226.36|224.56|226.46|224.66|226.36|224.56|0
1644398720000|2022-02-09 09:25:20|226.46|224.66|226.66|224.86|226.66|224.86|226.46|224.66|0
1644398730000|2022-02-09 09:25:30|226.87|225.07|227.08|225.28|227.08|225.28|226.87|225.07|0
1644398740000|2022-02-09 09:25:40|227.49|225.69|227.49|225.69|227.49|225.69|227.49|225.69|0
1644398750000|2022-02-09 09:25:50|227.19|225.39|227.29|225.49|227.29|225.49|227.19|225.39|0
1644398760000|2022-02-09 09:26:00|227.08|225.28|226.98|225.18|227.08|225.28|226.98|225.18|0
1644398770000|2022-02-09 09:26:10|227.08|225.28|227.08|225.28|227.08|225.28|227.08|225.28|0
1644398780000|2022-02-09 09:26:20|226.98|225.18|227.39|225.59|227.39|225.59|226.98|225.18|0
1644398790000|2022-02-09 09:26:30|227.29|225.49|227.29|225.49|227.29|225.49|227.19|225.39|0
1644398800000|2022-02-09 09:26:40|227.49|225.69|227.39|225.59|227.49|225.69|227.29|225.49|0
1644398810000|2022-02-09 09:26:50|227.29|225.49|227.29|225.49|227.39|225.59|227.29|225.49|0
1644398820000|2022-02-09 09:27:00|227.7|225.9|227.7|225.9|227.7|225.9|227.7|225.9|0
1644398830000|2022-02-09 09:27:10|227.49|225.69|227.7|225.9|227.81|226.01|227.49|225.69|0
1644398850000|2022-02-09 09:27:30|227.91|226.11|227.91|226.11|227.91|226.11|227.91|226.11|0
1644398860000|2022-02-09 09:27:40|227.7|225.9|227.81|226.01|227.91|226.11|227.7|225.9|0
1644398880000|2022-02-09 09:28:00|227.91|226.11|227.91|226.11|227.91|226.11|227.91|226.11|0
1644398890000|2022-02-09 09:28:10|228.12|226.32|227.81|226.01|228.12|226.32|227.7|225.9|0
1644398900000|2022-02-09 09:28:20|227.7|225.9|227.6|225.8|227.7|225.9|227.49|225.69|0
1644398910000|2022-02-09 09:28:30|227.7|225.9|227.6|225.8|227.7|225.9|227.6|225.8|0
1644398920000|2022-02-09 09:28:40|227.49|225.69|227.49|225.69|227.6|225.8|227.49|225.69|0
1644398930000|2022-02-09 09:28:50|227.6|225.8|227.49|225.69|227.6|225.8|227.49|225.69|0
1644398960000|2022-02-09 09:29:20|227.39|225.59|227.49|225.69|227.49|225.69|227.39|225.59|0
1644398970000|2022-02-09 09:29:30|227.7|225.9|227.7|225.9|227.7|225.9|227.7|225.9|0
1644398980000|2022-02-09 09:29:40|227.49|225.69|227.28|225.48|227.49|225.69|227.28|225.48|0
1644398990000|2022-02-09 09:29:50|227.49|225.69|227.49|225.69|227.49|225.69|227.49|225.69|0
1644399000000|2022-02-09 09:30:00|227.7|225.9|227.28|225.48|227.7|225.9|227.28|225.48|0
1644399010000|2022-02-09 09:30:10|227.08|225.28|227.28|225.48|227.28|225.48|227.08|225.28|0
1644399020000|2022-02-09 09:30:20|227.49|225.69|227.08|225.28|227.49|225.69|227.08|225.28|0
1644399050000|2022-02-09 09:30:50|227.28|225.48|227.28|225.48|227.28|225.48|227.08|225.28|0
1644399060000|2022-02-09 09:31:00|227.08|225.28|227.08|225.28|227.08|225.28|227.08|225.28|0
1644399070000|2022-02-09 09:31:10|227.18|225.38|227.28|225.48|227.28|225.48|227.18|225.38|0
1644399090000|2022-02-09 09:31:30|227.39|225.59|227.28|225.48|227.39|225.59|227.28|225.48|0
1644399100000|2022-02-09 09:31:40|227.39|225.59|227.39|225.59|227.39|225.59|227.39|225.59|0
1644399110000|2022-02-09 09:31:50|227.28|225.48|227.28|225.48|227.28|225.48|227.28|225.48|0
1644399120000|2022-02-09 09:32:00|227.6|225.8|227.49|225.69|227.6|225.8|227.49|225.69|0
1644399130000|2022-02-09 09:32:10|227.7|225.9|228.01|226.21|228.01|226.21|227.7|225.9|0
1644399140000|2022-02-09 09:32:20|228.11|226.31|227.81|226.01|228.11|226.31|227.81|226.01|0
1644399150000|2022-02-09 09:32:30|227.7|225.9|227.28|225.48|227.7|225.9|227.28|225.48|0
1644399160000|2022-02-09 09:32:40|227.49|225.69|227.49|225.69|227.49|225.69|227.49|225.69|0
1644399170000|2022-02-09 09:32:50|227.6|225.8|227.6|225.8|227.6|225.8|227.6|225.8|0
1644399180000|2022-02-09 09:33:00|227.49|225.69|227.28|225.48|227.49|225.69|227.28|225.48|0
1644399190000|2022-02-09 09:33:10|226.87|225.07|227.08|225.28|227.08|225.28|226.87|225.07|0
1644399200000|2022-02-09 09:33:20|226.87|225.07|226.87|225.07|226.87|225.07|226.87|225.07|0
1644399220000|2022-02-09 09:33:40|226.66|224.86|226.66|224.86|226.66|224.86|226.66|224.86|0
1644399250000|2022-02-09 09:34:10|226.87|225.07|226.87|225.07|226.87|225.07|226.87|225.07|0
1644399260000|2022-02-09 09:34:20|226.66|224.86|226.66|224.86|226.66|224.86|226.66|224.86|0
1644399270000|2022-02-09 09:34:30|226.77|224.97|226.66|224.86|226.77|224.97|226.66|224.86|0
1644399280000|2022-02-09 09:34:40|225.83|224.03|226.25|224.45|226.25|224.45|225.83|224.03|0
1644399310000|2022-02-09 09:35:10|226.04|224.24|226.04|224.24|226.04|224.24|226.04|224.24|0
1644399320000|2022-02-09 09:35:20|225.83|224.03|225.62|223.82|225.83|224.03|225.62|223.82|0
1644399330000|2022-02-09 09:35:30|225.83|224.03|225.62|223.82|225.83|224.03|225.62|223.82|0
1644399340000|2022-02-09 09:35:40|226.04|224.24|226.04|224.24|226.04|224.24|226.04|224.24|0
1644399350000|2022-02-09 09:35:50|226.24|224.44|226.24|224.44|226.24|224.44|226.24|224.44|0
1644399360000|2022-02-09 09:36:00|226.45|224.65|226.45|224.65|226.45|224.65|226.45|224.65|0
1644399370000|2022-02-09 09:36:10|226.24|224.44|226.24|224.44|226.24|224.44|226.15|224.35|0
1644399380000|2022-02-09 09:36:20|226.15|224.35|226.15|224.35|226.15|224.35|226.15|224.35|0
1644399390000|2022-02-09 09:36:30|226.04|224.24|226.04|224.24|226.04|224.24|226.04|224.24|0
1644399400000|2022-02-09 09:36:40|226.15|224.35|226.04|224.24|226.15|224.35|226.04|224.24|0
1644399410000|2022-02-09 09:36:50|226.45|224.65|226.24|224.44|226.45|224.65|226.24|224.44|0
1644399420000|2022-02-09 09:37:00|226.45|224.65|226.45|224.65|226.45|224.65|226.45|224.65|0
1644399430000|2022-02-09 09:37:10|226.35|224.55|225.83|224.03|226.45|224.65|225.83|224.03|0
1644399440000|2022-02-09 09:37:20|226.04|224.24|225.94|224.14|226.04|224.24|225.94|224.14|0
1644399450000|2022-02-09 09:37:30|225.83|224.03|226.04|224.24|226.04|224.24|225.83|224.03|0
1644399460000|2022-02-09 09:37:40|225.94|224.14|225.83|224.03|226.04|224.24|225.73|223.93|0
1644399470000|2022-02-09 09:37:50|225.94|224.14|225.83|224.03|225.94|224.14|225.83|224.03|0
1644399480000|2022-02-09 09:38:00|226.04|224.24|226.04|224.24|226.04|224.24|226.04|224.24|0
1644399490000|2022-02-09 09:38:10|226.24|224.44|226.24|224.44|226.24|224.44|226.24|224.44|0
1644399500000|2022-02-09 09:38:20|226.35|224.55|226.35|224.55|226.35|224.55|226.35|224.55|0
1644399510000|2022-02-09 09:38:30|226.45|224.65|226.24|224.44|226.45|224.65|226.24|224.44|0
1644399520000|2022-02-09 09:38:40|226.45|224.65|226.66|224.86|226.66|224.86|226.45|224.65|0
1644399540000|2022-02-09 09:39:00|227.28|225.48|226.97|225.17|227.28|225.48|226.97|225.17|0
1644399550000|2022-02-09 09:39:10|226.77|224.97|226.66|224.86|226.87|225.07|226.66|224.86|0
1644399560000|2022-02-09 09:39:20|226.45|224.65|226.66|224.86|226.66|224.86|226.45|224.65|0
1644399570000|2022-02-09 09:39:30|226.77|224.97|226.77|224.97|226.77|224.97|226.77|224.97|0
1644399580000|2022-02-09 09:39:40|226.86|225.06|226.86|225.06|226.86|225.06|226.86|225.06|0
1644399590000|2022-02-09 09:39:50|226.66|224.86|226.66|224.86|226.66|224.86|226.66|224.86|0
1644399600000|2022-02-09 09:40:00|226.86|225.06|226.86|225.06|226.86|225.06|226.66|224.86|0
1644399610000|2022-02-09 09:40:10|227.07|225.27|226.86|225.06|227.07|225.27|226.86|225.06|0
1644399620000|2022-02-09 09:40:20|226.97|225.17|226.76|224.96|226.97|225.17|226.66|224.86|0
1644399630000|2022-02-09 09:40:30|226.66|224.86|226.24|224.44|226.66|224.86|226.24|224.44|0
1644399640000|2022-02-09 09:40:40|226.45|224.65|226.45|224.65|226.45|224.65|226.45|224.65|0
1644399650000|2022-02-09 09:40:50|226.66|224.86|226.66|224.86|226.66|224.86|226.35|224.55|0
1644399660000|2022-02-09 09:41:00|226.45|224.65|226.56|224.76|226.66|224.86|226.45|224.65|0
1644399670000|2022-02-09 09:41:10|226.66|224.86|226.45|224.65|226.66|224.86|226.45|224.65|0
1644399680000|2022-02-09 09:41:20|226.66|224.86|226.76|224.96|226.76|224.96|226.56|224.76|0
1644399690000|2022-02-09 09:41:30|226.86|225.06|226.66|224.86|226.86|225.06|226.66|224.86|0
1644399710000|2022-02-09 09:41:50|226.86|225.06|226.86|225.06|226.86|225.06|226.86|225.06|0
1644399720000|2022-02-09 09:42:00|226.45|224.65|226.66|224.86|226.66|224.86|226.45|224.65|0
1644399740000|2022-02-09 09:42:20|226.45|224.65|226.66|224.86|226.66|224.86|226.45|224.65|0
1644399750000|2022-02-09 09:42:30|226.76|224.96|226.86|225.06|226.86|225.06|226.66|224.86|0
1644399760000|2022-02-09 09:42:40|226.66|224.86|226.66|224.86|226.66|224.86|226.66|224.86|0
1644399770000|2022-02-09 09:42:50|226.86|225.06|226.86|225.06|226.86|225.06|226.86|225.06|0
1644399780000|2022-02-09 09:43:00|226.76|224.96|226.56|224.76|226.76|224.96|226.45|224.65|0
1644399790000|2022-02-09 09:43:10|226.45|224.65|226.45|224.65|226.45|224.65|226.45|224.65|0
1644399800000|2022-02-09 09:43:20|226.35|224.55|226.24|224.44|226.35|224.55|226.24|224.44|0
1644399810000|2022-02-09 09:43:30|225.93|224.13|225.93|224.13|225.93|224.13|225.93|224.13|0
1644399820000|2022-02-09 09:43:40|226.03|224.23|225.93|224.13|226.03|224.23|225.93|224.13|0
1644399830000|2022-02-09 09:43:50|225.83|224.03|225.83|224.03|225.83|224.03|225.83|224.03|0
1644399850000|2022-02-09 09:44:10|225.73|223.93|225.52|223.72|225.73|223.93|225.52|223.72|0
1644399860000|2022-02-09 09:44:20|225.41|223.61|225.83|224.03|225.83|224.03|225.41|223.61|0
1644399870000|2022-02-09 09:44:30|225.62|223.82|225.83|224.03|225.83|224.03|225.62|223.82|0
1644399880000|2022-02-09 09:44:40|226.03|224.23|226.14|224.34|226.14|224.34|226.03|224.23|0
1644399890000|2022-02-09 09:44:50|226.24|224.44|226.86|225.06|226.86|225.06|226.24|224.44|0
1644399900000|2022-02-09 09:45:00|226.76|224.96|227.07|225.27|227.28|225.48|226.76|224.96|0
1644399920000|2022-02-09 09:45:20|226.86|225.06|226.86|225.06|226.86|225.06|226.86|225.06|0
1644399930000|2022-02-09 09:45:30|226.76|224.96|226.65|224.85|226.76|224.96|226.65|224.85|0
1644399940000|2022-02-09 09:45:40|226.86|225.06|226.86|225.06|226.86|225.06|226.86|225.06|0
1644399960000|2022-02-09 09:46:00|226.65|224.85|227.07|225.27|227.07|225.27|226.65|224.85|0
1644399980000|2022-02-09 09:46:20|226.86|225.06|226.86|225.06|226.86|225.06|226.86|225.06|0
1644399990000|2022-02-09 09:46:30|226.97|225.17|226.97|225.17|226.97|225.17|226.97|225.17|0
1644400000000|2022-02-09 09:46:40|227.07|225.27|226.97|225.17|227.18|225.38|226.97|225.17|0
1644400010000|2022-02-09 09:46:50|227.07|225.27|227.07|225.27|227.07|225.27|227.07|225.27|0
1644400020000|2022-02-09 09:47:00|227.18|225.38|227.48|225.68|227.48|225.68|227.18|225.38|0
1644400030000|2022-02-09 09:47:10|227.28|225.48|227.18|225.38|227.28|225.48|227.18|225.38|0
1644400040000|2022-02-09 09:47:20|227.28|225.48|227.28|225.48|227.28|225.48|227.28|225.48|0
1644400050000|2022-02-09 09:47:30|227.48|225.68|227.48|225.68|227.48|225.68|227.48|225.68|0
1644400070000|2022-02-09 09:47:50|227.38|225.58|227.28|225.48|227.38|225.58|227.28|225.48|0
1644400080000|2022-02-09 09:48:00|227.07|225.27|227.07|225.27|227.18|225.38|227.07|225.27|0
1644400090000|2022-02-09 09:48:10|227.28|225.48|227.28|225.48|227.28|225.48|227.18|225.38|0
1644400100000|2022-02-09 09:48:20|227.69|225.89|227.59|225.79|227.69|225.89|227.59|225.79|0
1644400110000|2022-02-09 09:48:30|227.48|225.68|227.48|225.68|227.59|225.79|227.48|225.68|0
1644400130000|2022-02-09 09:48:50|227.69|225.89|227.07|225.27|227.69|225.89|227.07|225.27|0
1644400140000|2022-02-09 09:49:00|227.28|225.48|227.69|225.89|227.69|225.89|227.28|225.48|0
1644400150000|2022-02-09 09:49:10|227.48|225.68|227.27|225.47|227.48|225.68|227.27|225.47|0
1644400170000|2022-02-09 09:49:30|227.38|225.58|227.38|225.58|227.38|225.58|227.38|225.58|0
1644400180000|2022-02-09 09:49:40|227.27|225.47|227.38|225.58|227.38|225.58|227.27|225.47|0
1644400190000|2022-02-09 09:49:50|227.27|225.47|227.38|225.58|227.38|225.58|227.27|225.47|0
1644400200000|2022-02-09 09:50:00|227.27|225.47|227.38|225.58|227.38|225.58|227.27|225.47|0
1644400210000|2022-02-09 09:50:10|227.27|225.47|227.9|226.1|228.11|226.31|227.27|225.47|0
1644400220000|2022-02-09 09:50:20|227.8|226|227.8|226|227.8|226|227.8|226|0
1644400230000|2022-02-09 09:50:30|227.69|225.89|227.9|226.1|227.9|226.1|227.69|225.89|0
1644400250000|2022-02-09 09:50:50|228.01|226.21|227.9|226.1|228.01|226.21|227.9|226.1|0
1644400260000|2022-02-09 09:51:00|228.1|226.3|228.31|226.51|228.42|226.62|228.1|226.3|0
1644400270000|2022-02-09 09:51:10|228.1|226.3|228.1|226.3|228.1|226.3|228.1|226.3|0
1644400280000|2022-02-09 09:51:20|228.21|226.41|228|226.2|228.21|226.41|228|226.2|0
1644400290000|2022-02-09 09:51:30|227.9|226.1|227.9|226.1|227.9|226.1|227.9|226.1|0
1644400300000|2022-02-09 09:51:40|228.1|226.3|228.1|226.3|228.1|226.3|228.1|226.3|0
1644400310000|2022-02-09 09:51:50|228.21|226.41|228.1|226.3|228.21|226.41|228.1|226.3|0
1644400320000|2022-02-09 09:52:00|228|226.2|228.21|226.41|228.21|226.41|228|226.2|0
1644400330000|2022-02-09 09:52:10|228.1|226.3|228.31|226.51|228.31|226.51|228.1|226.3|0
1644400340000|2022-02-09 09:52:20|228.21|226.41|228.1|226.3|228.21|226.41|228.1|226.3|0
1644400350000|2022-02-09 09:52:30|227.9|226.1|227.9|226.1|227.9|226.1|227.9|226.1|0
1644400360000|2022-02-09 09:52:40|228.1|226.3|227.9|226.1|228.1|226.3|227.9|226.1|0
1644400370000|2022-02-09 09:52:50|227.8|226|227.9|226.1|228.1|226.3|227.8|226|0
1644400380000|2022-02-09 09:53:00|228|226.2|228.1|226.3|228.1|226.3|228|226.2|0
1644400390000|2022-02-09 09:53:10|228|226.2|227.9|226.1|228|226.2|227.9|226.1|0
1644400400000|2022-02-09 09:53:20|228.1|226.3|228.52|226.72|228.52|226.72|228.1|226.3|0
1644400410000|2022-02-09 09:53:30|228.31|226.51|228.31|226.51|228.31|226.51|228.31|226.51|0
1644400420000|2022-02-09 09:53:40|228.42|226.62|228.52|226.72|228.52|226.72|228.31|226.51|0
1644400440000|2022-02-09 09:54:00|228.42|226.62|228.52|226.72|228.52|226.72|228.42|226.62|0
1644400450000|2022-02-09 09:54:10|228.31|226.51|228.31|226.51|228.31|226.51|228.31|226.51|0
1644400460000|2022-02-09 09:54:20|228.1|226.3|228.31|226.51|228.31|226.51|228.1|226.3|0
1644400470000|2022-02-09 09:54:30|228.52|226.72|228.73|226.93|228.73|226.93|228.52|226.72|0
1644400490000|2022-02-09 09:54:50|228.52|226.72|228.52|226.72|228.52|226.72|228.52|226.72|0
1644400500000|2022-02-09 09:55:00|228.73|226.93|228.93|227.13|228.93|227.13|228.73|226.93|0
1644400510000|2022-02-09 09:55:10|228.73|226.93|228.31|226.51|228.73|226.93|228.31|226.51|0
1644400520000|2022-02-09 09:55:20|228.1|226.3|227.89|226.09|228.1|226.3|227.89|226.09|0
1644400530000|2022-02-09 09:55:30|227.69|225.89|227.69|225.89|227.69|225.89|227.69|225.89|0
1644400540000|2022-02-09 09:55:40|227.89|226.09|227.89|226.09|227.89|226.09|227.89|226.09|0
1644400550000|2022-02-09 09:55:50|227.69|225.89|227.69|225.89|227.79|225.99|227.69|225.89|0
1644400560000|2022-02-09 09:56:00|227.89|226.09|227.89|226.09|227.89|226.09|227.89|226.09|0
1644400570000|2022-02-09 09:56:10|228|226.2|228.1|226.3|228.21|226.41|228|226.2|0
1644400580000|2022-02-09 09:56:20|227.89|226.09|227.89|226.09|227.89|226.09|227.89|226.09|0
1644400590000|2022-02-09 09:56:30|227.69|225.89|227.69|225.89|227.69|225.89|227.69|225.89|0
1644400600000|2022-02-09 09:56:40|227.79|225.99|227.89|226.09|227.89|226.09|227.79|225.99|0
1644400610000|2022-02-09 09:56:50|228.1|226.3|227.69|225.89|228.1|226.3|227.69|225.89|0
1644400630000|2022-02-09 09:57:10|227.79|225.99|227.89|226.09|227.89|226.09|227.69|225.89|0
1644400640000|2022-02-09 09:57:20|228.1|226.3|228.31|226.51|228.31|226.51|228.1|226.3|0
1644400650000|2022-02-09 09:57:30|228.1|226.3|228.1|226.3|228.1|226.3|228.1|226.3|0
1644400660000|2022-02-09 09:57:40|228.31|226.51|228.52|226.72|228.52|226.72|228.31|226.51|0
1644400670000|2022-02-09 09:57:50|228.63|226.83|228.63|226.83|228.63|226.83|228.63|226.83|0
1644400680000|2022-02-09 09:58:00|228.73|226.93|228.52|226.72|228.73|226.93|228.52|226.72|0
1644400690000|2022-02-09 09:58:10|228.31|226.51|228.52|226.72|228.63|226.83|228.31|226.51|0
1644400720000|2022-02-09 09:58:40|228.42|226.62|228.42|226.62|228.42|226.62|228.42|226.62|0
1644400730000|2022-02-09 09:58:50|228.52|226.72|228.31|226.51|228.52|226.72|228.31|226.51|0
1644400740000|2022-02-09 09:59:00|228.1|226.3|228.31|226.51|228.31|226.51|228.1|226.3|0
1644400750000|2022-02-09 09:59:10|228.42|226.62|228.52|226.72|228.52|226.72|228.42|226.62|0
1644400770000|2022-02-09 09:59:30|228.72|226.92|228.72|226.92|228.72|226.92|228.72|226.92|0
1644400780000|2022-02-09 09:59:40|228.62|226.82|228.62|226.82|228.72|226.92|228.62|226.82|0
1644400790000|2022-02-09 09:59:50|228.72|226.92|228.83|227.03|228.83|227.03|228.72|226.92|0
1644400800000|2022-02-09 10:00:00|228.93|227.13|228.52|226.72|228.93|227.13|228.52|226.72|0
1644400810000|2022-02-09 10:00:10|228.62|226.82|228.83|227.03|228.83|227.03|228.62|226.82|0
1644400820000|2022-02-09 10:00:20|228.93|227.13|229.14|227.34|229.14|227.34|228.93|227.13|0
1644400840000|2022-02-09 10:00:40|228.93|227.13|228.93|227.13|228.93|227.13|228.93|227.13|0
1644400860000|2022-02-09 10:01:00|229.14|227.34|229.76|227.96|229.76|227.96|229.14|227.34|0
1644400870000|2022-02-09 10:01:10|229.56|227.76|228.72|226.92|229.56|227.76|228.72|226.92|0
1644400880000|2022-02-09 10:01:20|228.42|226.62|228.42|226.62|228.52|226.72|228.42|226.62|0
1644400890000|2022-02-09 10:01:30|228.31|226.51|228.83|227.03|228.83|227.03|228.21|226.41|0
1644400900000|2022-02-09 10:01:40|228.93|227.13|228.1|226.3|228.93|227.13|228.1|226.3|0
1644400910000|2022-02-09 10:01:50|228.21|226.41|228.1|226.3|228.31|226.51|228.1|226.3|0
1644400920000|2022-02-09 10:02:00|228.31|226.51|228.1|226.3|228.31|226.51|228.1|226.3|0
1644400930000|2022-02-09 10:02:10|228|226.2|228|226.2|228|226.2|228|226.2|0
1644400940000|2022-02-09 10:02:20|228.1|226.3|228.21|226.41|228.21|226.41|228.1|226.3|0
1644400950000|2022-02-09 10:02:30|228.1|226.3|227.89|226.09|228.1|226.3|227.89|226.09|0
1644400960000|2022-02-09 10:02:40|228|226.2|227.89|226.09|228.1|226.3|227.89|226.09|0
1644400970000|2022-02-09 10:02:50|227.58|225.78|227.58|225.78|227.58|225.78|227.58|225.78|0
1644400980000|2022-02-09 10:03:00|227.68|225.88|227.68|225.88|227.68|225.88|227.68|225.88|0
1644400990000|2022-02-09 10:03:10|227.89|226.09|227.68|225.88|227.89|226.09|227.68|225.88|0
1644401000000|2022-02-09 10:03:20|227.48|225.68|227.58|225.78|227.58|225.78|227.48|225.68|0
1644401010000|2022-02-09 10:03:30|227.48|225.68|227.58|225.78|227.58|225.78|227.48|225.68|0
1644401020000|2022-02-09 10:03:40|227.68|225.88|227.89|226.09|227.89|226.09|227.68|225.88|0
1644401030000|2022-02-09 10:03:50|227.68|225.88|227.68|225.88|227.79|225.99|227.68|225.88|0
1644401040000|2022-02-09 10:04:00|227.79|225.99|227.68|225.88|227.79|225.99|227.68|225.88|0
1644401060000|2022-02-09 10:04:20|227.58|225.78|227.89|226.09|227.89|226.09|227.58|225.78|0
1644401070000|2022-02-09 10:04:30|228|226.2|228.1|226.3|228.31|226.51|228|226.2|0
1644401080000|2022-02-09 10:04:40|227.89|226.09|227.89|226.09|227.89|226.09|227.89|226.09|0
1644401090000|2022-02-09 10:04:50|228|226.2|228|226.2|228|226.2|227.89|226.09|0
1644401100000|2022-02-09 10:05:00|227.89|226.09|227.89|226.09|227.89|226.09|227.79|225.99|0
1644401110000|2022-02-09 10:05:10|228.1|226.3|228.1|226.3|228.1|226.3|227.89|226.09|0
1644401120000|2022-02-09 10:05:20|227.89|226.09|227.89|226.09|227.89|226.09|227.89|226.09|0
1644401140000|2022-02-09 10:05:40|227.68|225.88|227.89|226.09|227.89|226.09|227.68|225.88|0
1644401150000|2022-02-09 10:05:50|227.79|225.99|227.79|225.99|227.79|225.99|227.79|225.99|0
1644401160000|2022-02-09 10:06:00|228|226.2|227.68|225.88|228|226.2|227.68|225.88|0
1644401170000|2022-02-09 10:06:10|227.89|226.09|227.89|226.09|227.89|226.09|227.89|226.09|0
1644401180000|2022-02-09 10:06:20|227.68|225.88|227.89|226.09|227.89|226.09|227.68|225.88|0
1644401190000|2022-02-09 10:06:30|227.79|225.99|227.79|225.99|227.79|225.99|227.79|225.99|0
1644401200000|2022-02-09 10:06:40|227.89|226.09|227.89|226.09|227.89|226.09|227.68|225.88|0
1644401210000|2022-02-09 10:06:50|228.1|226.3|228.1|226.3|228.1|226.3|228.1|226.3|0
1644401220000|2022-02-09 10:07:00|228.2|226.4|228.1|226.3|228.2|226.4|228.1|226.3|0
1644401230000|2022-02-09 10:07:10|228|226.2|227.89|226.09|228.1|226.3|227.89|226.09|0
1644401240000|2022-02-09 10:07:20|227.68|225.88|227.47|225.67|227.89|226.09|227.47|225.67|0
1644401270000|2022-02-09 10:07:50|227.37|225.57|227.47|225.67|227.47|225.67|227.27|225.47|0
1644401280000|2022-02-09 10:08:00|227.27|225.47|227.06|225.26|227.27|225.47|227.06|225.26|0
1644401290000|2022-02-09 10:08:10|227.27|225.47|226.85|225.05|227.27|225.47|226.85|225.05|0
1644401310000|2022-02-09 10:08:30|226.75|224.95|226.64|224.84|226.85|225.05|226.64|224.84|0
1644401320000|2022-02-09 10:08:40|226.54|224.74|226.54|224.74|226.54|224.74|226.54|224.74|0
1644401330000|2022-02-09 10:08:50|226.44|224.64|226.44|224.64|226.44|224.64|226.44|224.64|0
1644401340000|2022-02-09 10:09:00|226.34|224.54|226.23|224.43|226.34|224.54|226.23|224.43|0
1644401350000|2022-02-09 10:09:10|226.02|224.22|225.81|224.01|226.02|224.22|225.81|224.01|0
1644401360000|2022-02-09 10:09:20|226.02|224.22|226.02|224.22|226.02|224.22|226.02|224.22|0
1644401370000|2022-02-09 10:09:30|225.92|224.12|225.81|224.01|226.02|224.22|225.81|224.01|0
1644401390000|2022-02-09 10:09:50|226.02|224.22|226.13|224.33|226.13|224.33|226.02|224.22|0
1644401400000|2022-02-09 10:10:00|226.44|224.64|226.13|224.33|226.64|224.84|226.13|224.33|0
1644401410000|2022-02-09 10:10:10|226.34|224.54|226.23|224.43|226.44|224.64|226.23|224.43|0
1644401420000|2022-02-09 10:10:20|226.34|224.54|226.64|224.84|226.64|224.84|226.34|224.54|0
1644401440000|2022-02-09 10:10:40|226.54|224.74|226.64|224.84|226.64|224.84|226.54|224.74|0
1644401460000|2022-02-09 10:11:00|226.54|224.74|226.43|224.63|226.54|224.74|226.43|224.63|0
1644401470000|2022-02-09 10:11:10|226.64|224.84|226.64|224.84|226.64|224.84|226.64|224.84|0
1644401480000|2022-02-09 10:11:20|226.85|225.05|226.85|225.05|226.85|225.05|226.85|225.05|0
1644401490000|2022-02-09 10:11:30|226.75|224.95|226.75|224.95|226.85|225.05|226.64|224.84|0
1644401500000|2022-02-09 10:11:40|226.64|224.84|226.85|225.05|226.85|225.05|226.64|224.84|0
1644401510000|2022-02-09 10:11:50|226.96|225.16|226.85|225.05|227.16|225.36|226.85|225.05|0
1644401520000|2022-02-09 10:12:00|226.64|224.84|226.64|224.84|226.85|225.05|226.64|224.84|0
1644401530000|2022-02-09 10:12:10|226.43|224.63|226.23|224.43|226.43|224.63|226.13|224.33|0
1644401540000|2022-02-09 10:12:20|226.43|224.63|226.43|224.63|226.43|224.63|226.43|224.63|0
1644401560000|2022-02-09 10:12:40|226.33|224.53|226.23|224.43|226.33|224.53|226.23|224.43|0
1644401570000|2022-02-09 10:12:50|226.33|224.53|226.33|224.53|226.33|224.53|226.33|224.53|0
1644401580000|2022-02-09 10:13:00|226.43|224.63|226.13|224.33|226.43|224.63|226.13|224.33|0
1644401590000|2022-02-09 10:13:10|226.02|224.22|225.81|224.01|226.02|224.22|225.81|224.01|0
1644401600000|2022-02-09 10:13:20|225.4|223.6|225.71|223.91|225.81|224.01|225.4|223.6|0
1644401610000|2022-02-09 10:13:30|225.81|224.01|226.13|224.33|226.13|224.33|225.81|224.01|0
1644401620000|2022-02-09 10:13:40|226.02|224.22|226.02|224.22|226.02|224.22|226.02|224.22|0
1644401630000|2022-02-09 10:13:50|225.81|224.01|225.81|224.01|225.81|224.01|225.81|224.01|0
1644401640000|2022-02-09 10:14:00|225.71|223.91|225.61|223.81|225.71|223.91|225.61|223.81|0
1644401650000|2022-02-09 10:14:10|225.51|223.71|225.6|223.8|225.6|223.8|225.4|223.6|0
1644401660000|2022-02-09 10:14:20|225.81|224.01|225.81|224.01|225.81|224.01|225.6|223.8|0
1644401670000|2022-02-09 10:14:30|224.16|222.36|223.85|222.05|224.36|222.56|223.85|222.05|0
1644401680000|2022-02-09 10:14:40|223.54|221.74|223.75|221.95|223.75|221.95|223.54|221.74|0
1644401690000|2022-02-09 10:14:50|223.95|222.15|223.75|221.95|223.95|222.15|223.75|221.95|0
1644401700000|2022-02-09 10:15:00|223.95|222.15|224.47|222.67|224.57|222.77|223.95|222.15|0
1644401710000|2022-02-09 10:15:10|224.57|222.77|224.57|222.77|224.78|222.98|224.57|222.77|0
1644401720000|2022-02-09 10:15:20|224.36|222.56|224.36|222.56|224.47|222.67|224.36|222.56|0
1644401730000|2022-02-09 10:15:30|224.57|222.77|224.57|222.77|224.78|222.98|224.57|222.77|0
1644401740000|2022-02-09 10:15:40|224.98|223.18|224.98|223.18|224.98|223.18|224.98|223.18|0
1644401750000|2022-02-09 10:15:50|224.78|222.98|224.78|222.98|224.78|222.98|224.57|222.77|0
1644401760000|2022-02-09 10:16:00|224.68|222.88|224.57|222.77|224.68|222.88|224.57|222.77|0
1644401770000|2022-02-09 10:16:10|224.36|222.56|224.36|222.56|224.36|222.56|224.36|222.56|0
1644401780000|2022-02-09 10:16:20|224.26|222.46|224.36|222.56|224.36|222.56|224.26|222.46|0
1644401790000|2022-02-09 10:16:30|224.57|222.77|224.57|222.77|224.57|222.77|224.57|222.77|0
1644401800000|2022-02-09 10:16:40|224.78|222.98|224.57|222.77|224.78|222.98|224.57|222.77|0
1644401810000|2022-02-09 10:16:50|224.78|222.98|224.78|222.98|224.78|222.98|224.78|222.98|0
1644401820000|2022-02-09 10:17:00|224.57|222.77|224.57|222.77|224.57|222.77|224.57|222.77|0
1644401840000|2022-02-09 10:17:20|224.47|222.67|224.57|222.77|224.57|222.77|224.47|222.67|0
1644401850000|2022-02-09 10:17:30|224.36|222.56|224.16|222.36|224.36|222.56|224.16|222.36|0
1644401870000|2022-02-09 10:17:50|224.06|222.26|223.74|221.94|224.06|222.26|223.74|221.94|0
1644401880000|2022-02-09 10:18:00|223.54|221.74|223.54|221.74|223.54|221.74|223.33|221.53|0
1644401890000|2022-02-09 10:18:10|223.74|221.94|223.85|222.05|223.85|222.05|223.74|221.94|0
1644401900000|2022-02-09 10:18:20|224.16|222.36|224.06|222.26|224.16|222.36|224.06|222.26|0
1644401910000|2022-02-09 10:18:30|223.95|222.15|224.16|222.36|224.16|222.36|223.95|222.15|0
1644401920000|2022-02-09 10:18:40|224.36|222.56|224.36|222.56|224.36|222.56|224.16|222.36|0
1644401940000|2022-02-09 10:19:00|224.16|222.36|224.16|222.36|224.16|222.36|224.16|222.36|0
1644401950000|2022-02-09 10:19:10|224.26|222.46|224.26|222.46|224.36|222.56|224.26|222.46|0
1644401960000|2022-02-09 10:19:20|224.16|222.36|224.16|222.36|224.16|222.36|224.16|222.36|0
1644401970000|2022-02-09 10:19:30|223.95|222.15|223.95|222.15|223.95|222.15|223.95|222.15|0
1644401980000|2022-02-09 10:19:40|223.85|222.05|223.74|221.94|223.85|222.05|223.74|221.94|0
1644401990000|2022-02-09 10:19:50|223.54|221.74|223.64|221.84|223.74|221.94|223.54|221.74|0
1644402000000|2022-02-09 10:20:00|223.74|221.94|223.74|221.94|223.74|221.94|223.74|221.94|0
1644402010000|2022-02-09 10:20:10|223.54|221.74|223.74|221.94|223.74|221.94|223.54|221.74|0
1644402020000|2022-02-09 10:20:20|223.64|221.84|223.33|221.53|223.64|221.84|223.12|221.32|0
1644402030000|2022-02-09 10:20:30|223.54|221.74|223.64|221.84|223.74|221.94|223.54|221.74|0
1644402040000|2022-02-09 10:20:40|223.74|221.94|223.95|222.15|223.95|222.15|223.74|221.94|0
1644402050000|2022-02-09 10:20:50|223.85|222.05|223.54|221.74|223.85|222.05|223.54|221.74|0
1644402070000|2022-02-09 10:21:10|223.44|221.64|223.44|221.64|223.44|221.64|223.44|221.64|0
1644402080000|2022-02-09 10:21:20|223.74|221.94|223.74|221.94|223.85|222.05|223.74|221.94|0
1644402090000|2022-02-09 10:21:30|223.85|222.05|223.95|222.15|223.95|222.15|223.74|221.94|0
1644402100000|2022-02-09 10:21:40|223.74|221.94|223.95|222.15|223.95|222.15|223.74|221.94|0
1644402110000|2022-02-09 10:21:50|223.74|221.94|223.95|222.15|223.95|222.15|223.74|221.94|0
1644402140000|2022-02-09 10:22:20|223.74|221.94|223.74|221.94|223.74|221.94|223.74|221.94|0
1644402150000|2022-02-09 10:22:30|223.54|221.74|223.74|221.94|223.74|221.94|223.54|221.74|0
1644402160000|2022-02-09 10:22:40|223.95|222.15|223.95|222.15|223.95|222.15|223.95|222.15|0
1644402170000|2022-02-09 10:22:50|223.74|221.94|223.74|221.94|223.74|221.94|223.74|221.94|0
1644402180000|2022-02-09 10:23:00|223.54|221.74|223.54|221.74|223.64|221.84|223.54|221.74|0
1644402200000|2022-02-09 10:23:20|223.95|222.15|223.95|222.15|223.95|222.15|223.95|222.15|0
1644402210000|2022-02-09 10:23:30|224.05|222.25|223.95|222.15|224.05|222.25|223.95|222.15|0
1644402240000|2022-02-09 10:24:00|224.05|222.25|224.05|222.25|224.05|222.25|224.05|222.25|0
1644402250000|2022-02-09 10:24:10|223.95|222.15|223.95|222.15|223.95|222.15|223.95|222.15|0
1644402270000|2022-02-09 10:24:30|223.85|222.05|223.74|221.94|223.85|222.05|223.74|221.94|0
1644402290000|2022-02-09 10:24:50|223.95|222.15|224.05|222.25|224.05|222.25|223.95|222.15|0
1644402300000|2022-02-09 10:25:00|223.95|222.15|223.95|222.15|224.05|222.25|223.95|222.15|0
1644402310000|2022-02-09 10:25:10|224.15|222.35|224.05|222.25|224.15|222.35|224.05|222.25|0
1644402320000|2022-02-09 10:25:20|224.15|222.35|224.15|222.35|224.15|222.35|224.15|222.35|0
1644402330000|2022-02-09 10:25:30|224.36|222.56|224.36|222.56|224.36|222.56|224.36|222.56|0
1644402350000|2022-02-09 10:25:50|224.57|222.77|224.57|222.77|224.57|222.77|224.57|222.77|0
1644402360000|2022-02-09 10:26:00|224.47|222.67|224.47|222.67|224.57|222.77|224.47|222.67|0
1644402370000|2022-02-09 10:26:10|224.36|222.56|224.26|222.46|224.36|222.56|224.26|222.46|0
1644402380000|2022-02-09 10:26:20|224.36|222.56|224.57|222.77|224.57|222.77|224.36|222.56|0
1644402390000|2022-02-09 10:26:30|224.77|222.97|224.98|223.18|224.98|223.18|224.77|222.97|0
1644402400000|2022-02-09 10:26:40|225.19|223.39|225.19|223.39|225.19|223.39|225.19|223.39|0
1644402410000|2022-02-09 10:26:50|225.09|223.29|224.98|223.18|225.09|223.29|224.98|223.18|0
1644402420000|2022-02-09 10:27:00|225.09|223.29|225.09|223.29|225.09|223.29|224.98|223.18|0
1644402430000|2022-02-09 10:27:10|224.98|223.18|225.09|223.29|225.09|223.29|224.98|223.18|0
1644402440000|2022-02-09 10:27:20|224.98|223.18|224.88|223.08|224.98|223.18|224.88|223.08|0
1644402450000|2022-02-09 10:27:30|224.56|222.76|224.56|222.76|224.56|222.76|224.47|222.67|0
1644402460000|2022-02-09 10:27:40|224.77|222.97|224.88|223.08|224.88|223.08|224.77|222.97|0
1644402470000|2022-02-09 10:27:50|224.98|223.18|224.98|223.18|224.98|223.18|224.98|223.18|0
1644402480000|2022-02-09 10:28:00|224.88|223.08|224.77|222.97|224.88|223.08|224.77|222.97|0
1644402490000|2022-02-09 10:28:10|224.67|222.87|224.56|222.76|224.67|222.87|224.47|222.67|0
1644402500000|2022-02-09 10:28:20|224.47|222.67|224.15|222.35|224.47|222.67|224.15|222.35|0
1644402520000|2022-02-09 10:28:40|224.05|222.25|223.94|222.14|224.05|222.25|223.94|222.14|0
1644402530000|2022-02-09 10:28:50|224.15|222.35|223.94|222.14|224.15|222.35|223.94|222.14|0
1644402550000|2022-02-09 10:29:10|224.05|222.25|224.36|222.56|224.36|222.56|224.05|222.25|0
1644402560000|2022-02-09 10:29:20|224.46|222.66|224.36|222.56|224.46|222.66|224.26|222.46|0
1644402570000|2022-02-09 10:29:30|224.46|222.66|224.36|222.56|224.46|222.66|224.36|222.56|0
1644402580000|2022-02-09 10:29:40|224.77|222.97|224.56|222.76|224.77|222.97|224.56|222.76|0
1644402590000|2022-02-09 10:29:50|224.67|222.87|224.77|222.97|224.77|222.97|224.67|222.87|0
1644402600000|2022-02-09 10:30:00|224.56|222.76|224.56|222.76|225.18|223.38|224.56|222.76|0
1644402610000|2022-02-09 10:30:10|224.67|222.87|224.77|222.97|224.77|222.97|224.67|222.87|0
1644402620000|2022-02-09 10:30:20|224.56|222.76|224.15|222.35|224.56|222.76|224.15|222.35|0
1644402630000|2022-02-09 10:30:30|224.26|222.46|224.26|222.46|224.26|222.46|224.26|222.46|0
1644402640000|2022-02-09 10:30:40|224.46|222.66|224.46|222.66|224.46|222.66|224.46|222.66|0
1644402650000|2022-02-09 10:30:50|224.36|222.56|224.56|222.76|224.56|222.76|224.36|222.56|0
1644402660000|2022-02-09 10:31:00|224.46|222.66|224.15|222.35|224.46|222.66|224.15|222.35|0
1644402670000|2022-02-09 10:31:10|224.36|222.56|224.36|222.56|224.36|222.56|224.36|222.56|0
1644402680000|2022-02-09 10:31:20|224.15|222.35|224.36|222.56|224.36|222.56|224.15|222.35|0
1644402690000|2022-02-09 10:31:30|224.15|222.35|224.26|222.46|224.26|222.46|224.15|222.35|0
1644402700000|2022-02-09 10:31:40|224.15|222.35|224.36|222.56|224.36|222.56|224.15|222.35|0
1644402710000|2022-02-09 10:31:50|224.26|222.46|224.26|222.46|224.26|222.46|224.26|222.46|0
1644402720000|2022-02-09 10:32:00|224.36|222.56|224.36|222.56|224.36|222.56|224.36|222.56|0
1644402730000|2022-02-09 10:32:10|224.26|222.46|224.15|222.35|224.26|222.46|224.15|222.35|0
1644402740000|2022-02-09 10:32:20|223.74|221.94|223.74|221.94|223.74|221.94|223.74|221.94|0
1644402760000|2022-02-09 10:32:40|223.53|221.73|223.53|221.73|223.53|221.73|223.53|221.73|0
1644402770000|2022-02-09 10:32:50|223.74|221.94|223.74|221.94|223.74|221.94|223.74|221.94|0
1644402780000|2022-02-09 10:33:00|223.53|221.73|223.74|221.94|223.74|221.94|223.53|221.73|0
1644402790000|2022-02-09 10:33:10|223.64|221.84|223.64|221.84|223.64|221.84|223.64|221.84|0
1644402800000|2022-02-09 10:33:20|223.74|221.94|223.74|221.94|223.74|221.94|223.74|221.94|0
1644402810000|2022-02-09 10:33:30|223.53|221.73|223.53|221.73|223.53|221.73|223.53|221.73|0
1644402820000|2022-02-09 10:33:40|223.32|221.52|223.64|221.84|223.64|221.84|223.32|221.52|0
1644402830000|2022-02-09 10:33:50|223.74|221.94|224.26|222.46|224.26|222.46|223.74|221.94|0
1644402840000|2022-02-09 10:34:00|224.15|222.35|224.56|222.76|224.56|222.76|224.15|222.35|0
1644402850000|2022-02-09 10:34:10|224.67|222.87|225.18|223.38|225.18|223.38|224.67|222.87|0
1644402860000|2022-02-09 10:34:20|225.39|223.59|225.59|223.79|225.59|223.79|225.39|223.59|0
1644402870000|2022-02-09 10:34:30|225.7|223.9|225.7|223.9|225.7|223.9|225.7|223.9|0
1644402880000|2022-02-09 10:34:40|225.59|223.79|225.59|223.79|225.59|223.79|225.5|223.7|0
1644402890000|2022-02-09 10:34:50|224.97|223.17|225.18|223.38|225.18|223.38|224.97|223.17|0
1644402900000|2022-02-09 10:35:00|224.97|223.17|224.77|222.97|224.97|223.17|224.77|222.97|0
1644402910000|2022-02-09 10:35:10|224.97|223.17|224.77|222.97|224.97|223.17|224.77|222.97|0
1644402920000|2022-02-09 10:35:20|224.56|222.76|224.77|222.97|224.77|222.97|224.56|222.76|0
1644402930000|2022-02-09 10:35:30|224.87|223.07|224.77|222.97|224.87|223.07|224.77|222.97|0
1644402940000|2022-02-09 10:35:40|224.97|223.17|224.97|223.17|224.97|223.17|224.87|223.07|0
1644402950000|2022-02-09 10:35:50|225.08|223.28|224.87|223.07|225.08|223.28|224.87|223.07|0
1644402960000|2022-02-09 10:36:00|224.77|222.97|224.87|223.07|224.97|223.17|224.77|222.97|0
1644402970000|2022-02-09 10:36:10|224.77|222.97|224.87|223.07|224.87|223.07|224.77|222.97|0
1644402980000|2022-02-09 10:36:20|224.77|222.97|224.77|222.97|224.77|222.97|224.77|222.97|0
1644403000000|2022-02-09 10:36:40|224.67|222.87|224.67|222.87|224.77|222.97|224.67|222.87|0
1644403010000|2022-02-09 10:36:50|224.56|222.76|224.97|223.17|224.97|223.17|224.56|222.76|0
1644403020000|2022-02-09 10:37:00|224.77|222.97|225.18|223.38|225.29|223.49|224.77|222.97|0
1644403030000|2022-02-09 10:37:10|225.39|223.59|225.18|223.38|225.59|223.79|225.18|223.38|0
1644403040000|2022-02-09 10:37:20|225.39|223.59|225.59|223.79|225.7|223.9|225.39|223.59|0
1644403050000|2022-02-09 10:37:30|226.01|224.21|226.21|224.41|226.32|224.52|226.01|224.21|0
1644403060000|2022-02-09 10:37:40|226.01|224.21|225.18|223.38|226.12|224.32|225.18|223.38|0
1644403070000|2022-02-09 10:37:50|225.08|223.28|225.39|223.59|225.39|223.59|225.08|223.28|0
1644403080000|2022-02-09 10:38:00|225.49|223.69|225.39|223.59|225.59|223.79|225.39|223.59|0
1644403090000|2022-02-09 10:38:10|225.59|223.79|226.01|224.21|226.01|224.21|225.59|223.79|0
1644403100000|2022-02-09 10:38:20|226.21|224.41|226.01|224.21|226.21|224.41|226.01|224.21|0
1644403110000|2022-02-09 10:38:30|226.11|224.31|226.01|224.21|226.11|224.31|226.01|224.21|0
1644403140000|2022-02-09 10:39:00|225.8|224|225.8|224|225.8|224|225.8|224|0
1644403150000|2022-02-09 10:39:10|226.01|224.21|226.21|224.41|226.21|224.41|226.01|224.21|0
1644403180000|2022-02-09 10:39:40|226.42|224.62|226.42|224.62|226.42|224.62|226.42|224.62|0
1644403190000|2022-02-09 10:39:50|226.21|224.41|226.11|224.31|226.21|224.41|226.11|224.31|0
1644403200000|2022-02-09 10:40:00|226.01|224.21|225.91|224.11|226.01|224.21|225.91|224.11|0
1644403210000|2022-02-09 10:40:10|225.8|224|225.29|223.49|225.8|224|225.29|223.49|0
1644403220000|2022-02-09 10:40:20|225.18|223.38|225.18|223.38|225.29|223.49|225.18|223.38|0
1644403230000|2022-02-09 10:40:30|224.97|223.17|224.76|222.96|224.97|223.17|224.76|222.96|0
1644403250000|2022-02-09 10:40:50|224.67|222.87|224.76|222.96|224.76|222.96|224.67|222.87|0
1644403280000|2022-02-09 10:41:20|224.97|223.17|224.87|223.07|224.97|223.17|224.76|222.96|0
1644403290000|2022-02-09 10:41:30|224.97|223.17|225.18|223.38|225.18|223.38|224.97|223.17|0
1644403300000|2022-02-09 10:41:40|225.08|223.28|224.76|222.96|225.08|223.28|224.76|222.96|0
1644403310000|2022-02-09 10:41:50|225.08|223.28|224.76|222.96|225.08|223.28|224.76|222.96|0
1644403330000|2022-02-09 10:42:10|224.66|222.86|224.66|222.86|224.66|222.86|224.66|222.86|0
1644403340000|2022-02-09 10:42:20|224.76|222.96|224.46|222.66|224.76|222.96|224.46|222.66|0
1644403350000|2022-02-09 10:42:30|224.35|222.55|224.35|222.55|224.35|222.55|224.35|222.55|0
1644403370000|2022-02-09 10:42:50|224.14|222.34|224.14|222.34|224.14|222.34|224.14|222.34|0
1644403380000|2022-02-09 10:43:00|224.35|222.55|224.35|222.55|224.35|222.55|224.35|222.55|0
1644403390000|2022-02-09 10:43:10|224.56|222.76|224.56|222.76|224.56|222.76|224.56|222.76|0
1644403400000|2022-02-09 10:43:20|224.46|222.66|224.56|222.76|224.56|222.76|224.46|222.66|0
1644403410000|2022-02-09 10:43:30|224.46|222.66|224.56|222.76|224.56|222.76|224.46|222.66|0
1644403420000|2022-02-09 10:43:40|224.46|222.66|224.56|222.76|224.56|222.76|224.46|222.66|0
1644403430000|2022-02-09 10:43:50|224.46|222.66|224.35|222.55|224.46|222.66|224.35|222.55|0
1644403440000|2022-02-09 10:44:00|224.56|222.76|224.35|222.55|224.56|222.76|224.35|222.55|0
1644403450000|2022-02-09 10:44:10|224.25|222.45|224.14|222.34|224.25|222.45|224.14|222.34|0
1644403460000|2022-02-09 10:44:20|224.35|222.55|224.25|222.45|224.35|222.55|224.25|222.45|0
1644403470000|2022-02-09 10:44:30|224.14|222.34|224.46|222.66|224.46|222.66|224.14|222.34|0
1644403480000|2022-02-09 10:44:40|224.35|222.55|224.56|222.76|224.56|222.76|224.35|222.55|0
1644403500000|2022-02-09 10:45:00|224.66|222.86|224.66|222.86|224.66|222.86|224.66|222.86|0
1644403510000|2022-02-09 10:45:10|224.76|222.96|224.76|222.96|224.76|222.96|224.76|222.96|0
1644403520000|2022-02-09 10:45:20|224.87|223.07|224.97|223.17|224.97|223.17|224.87|223.07|0
1644403530000|2022-02-09 10:45:30|225.08|223.28|224.97|223.17|225.08|223.28|224.97|223.17|0
1644403540000|2022-02-09 10:45:40|225.08|223.28|225.08|223.28|225.08|223.28|225.08|223.28|0
1644403550000|2022-02-09 10:45:50|225.18|223.38|225.08|223.28|225.18|223.38|225.08|223.28|0
1644403560000|2022-02-09 10:46:00|224.97|223.17|224.97|223.17|224.97|223.17|224.97|223.17|0
1644403570000|2022-02-09 10:46:10|224.87|223.07|224.97|223.17|224.97|223.17|224.76|222.96|0
1644403580000|2022-02-09 10:46:20|224.87|223.07|224.87|223.07|224.97|223.17|224.87|223.07|0
1644403590000|2022-02-09 10:46:30|224.76|222.96|224.76|222.96|224.76|222.96|224.76|222.96|0
1644403600000|2022-02-09 10:46:40|224.66|222.86|224.66|222.86|224.66|222.86|224.66|222.86|0
1644403610000|2022-02-09 10:46:50|224.76|222.96|224.76|222.96|224.76|222.96|224.76|222.96|0
1644403620000|2022-02-09 10:47:00|224.66|222.86|224.76|222.96|224.76|222.96|224.66|222.86|0
1644403640000|2022-02-09 10:47:20|224.87|223.07|224.76|222.96|224.87|223.07|224.76|222.96|0
1644403650000|2022-02-09 10:47:30|224.66|222.86|224.66|222.86|224.66|222.86|224.66|222.86|0
1644403660000|2022-02-09 10:47:40|224.76|222.96|224.76|222.96|224.76|222.96|224.76|222.96|0
1644403670000|2022-02-09 10:47:50|224.66|222.86|224.55|222.75|224.66|222.86|224.55|222.75|0
1644403680000|2022-02-09 10:48:00|224.76|222.96|224.55|222.75|224.76|222.96|224.55|222.75|0
1644403690000|2022-02-09 10:48:10|224.66|222.86|224.76|222.96|224.76|222.96|224.66|222.86|0
1644403700000|2022-02-09 10:48:20|224.66|222.86|224.66|222.86|224.66|222.86|224.66|222.86|0
1644403710000|2022-02-09 10:48:30|224.76|222.96|224.66|222.86|224.76|222.96|224.66|222.86|0
1644403720000|2022-02-09 10:48:40|224.55|222.75|224.76|222.96|224.76|222.96|224.55|222.75|0
1644403730000|2022-02-09 10:48:50|224.66|222.86|224.66|222.86|224.66|222.86|224.66|222.86|0
1644403740000|2022-02-09 10:49:00|224.55|222.75|224.55|222.75|224.55|222.75|224.55|222.75|0
1644403750000|2022-02-09 10:49:10|224.35|222.55|224.55|222.75|224.55|222.75|224.35|222.55|0
1644403760000|2022-02-09 10:49:20|224.66|222.86|224.76|222.96|224.76|222.96|224.66|222.86|0
1644403780000|2022-02-09 10:49:40|225.07|223.27|225.07|223.27|225.28|223.48|225.07|223.27|0
1644403790000|2022-02-09 10:49:50|225.17|223.37|225.38|223.58|225.38|223.58|225.17|223.37|0
1644403800000|2022-02-09 10:50:00|225.79|223.99|225.59|223.79|225.79|223.99|225.59|223.79|0
1644403820000|2022-02-09 10:50:20|225.49|223.69|225.38|223.58|225.49|223.69|225.38|223.58|0
1644403840000|2022-02-09 10:50:40|225.59|223.79|225.59|223.79|225.59|223.79|225.59|223.79|0
1644403850000|2022-02-09 10:50:50|225.49|223.69|225.59|223.79|225.59|223.79|225.49|223.69|0
1644403860000|2022-02-09 10:51:00|225.38|223.58|225.38|223.58|225.38|223.58|225.38|223.58|0
1644403920000|2022-02-09 10:52:00|225.59|223.79|225.38|223.58|225.59|223.79|225.38|223.58|0
1644403930000|2022-02-09 10:52:10|225.17|223.37|225.38|223.58|225.38|223.58|225.17|223.37|0
1644403940000|2022-02-09 10:52:20|225.59|223.79|225.49|223.69|225.59|223.79|225.49|223.69|0
1644403950000|2022-02-09 10:52:30|225.38|223.58|225.38|223.58|225.38|223.58|225.38|223.58|0
1644403960000|2022-02-09 10:52:40|225.28|223.48|225.28|223.48|225.28|223.48|225.28|223.48|0
1644403970000|2022-02-09 10:52:50|225.17|223.37|225.38|223.58|225.38|223.58|225.17|223.37|0
1644403980000|2022-02-09 10:53:00|224.66|222.86|224.76|222.96|224.76|222.96|224.66|222.86|0
1644403990000|2022-02-09 10:53:10|224.55|222.75|224.55|222.75|224.55|222.75|224.55|222.75|0
1644404000000|2022-02-09 10:53:20|224.45|222.65|224.45|222.65|224.45|222.65|224.45|222.65|0
1644404010000|2022-02-09 10:53:30|224.35|222.55|224.14|222.34|224.35|222.55|224.14|222.34|0
1644404020000|2022-02-09 10:53:40|224.35|222.55|224.14|222.34|224.35|222.55|224.14|222.34|0
1644404030000|2022-02-09 10:53:50|224.35|222.55|224.04|222.24|224.35|222.55|223.93|222.13|0
1644404040000|2022-02-09 10:54:00|224.14|222.34|224.25|222.45|224.25|222.45|224.14|222.34|0
1644404050000|2022-02-09 10:54:10|224.14|222.34|224.34|222.54|224.34|222.54|224.14|222.34|0
1644404060000|2022-02-09 10:54:20|224.25|222.45|224.25|222.45|224.25|222.45|224.25|222.45|0
1644404070000|2022-02-09 10:54:30|224.14|222.34|224.25|222.45|224.25|222.45|224.14|222.34|0
1644404080000|2022-02-09 10:54:40|224.14|222.34|224.34|222.54|224.34|222.54|224.14|222.34|0
1644404090000|2022-02-09 10:54:50|224.25|222.45|224.25|222.45|224.34|222.54|224.25|222.45|0
1644404100000|2022-02-09 10:55:00|224.34|222.54|224.25|222.45|224.34|222.54|224.25|222.45|0
1644404110000|2022-02-09 10:55:10|224.34|222.54|224.34|222.54|224.34|222.54|224.34|222.54|0
1644404120000|2022-02-09 10:55:20|224.55|222.75|224.55|222.75|224.55|222.75|224.55|222.75|0
1644404130000|2022-02-09 10:55:30|224.45|222.65|224.66|222.86|224.66|222.86|224.45|222.65|0
1644404140000|2022-02-09 10:55:40|224.55|222.75|224.34|222.54|224.55|222.75|224.34|222.54|0
1644404150000|2022-02-09 10:55:50|224.55|222.75|224.55|222.75|224.55|222.75|224.55|222.75|0
1644404170000|2022-02-09 10:56:10|224.34|222.54|224.14|222.34|224.34|222.54|224.14|222.34|0
1644404190000|2022-02-09 10:56:30|223.93|222.13|224.14|222.34|224.14|222.34|223.93|222.13|0
1644404220000|2022-02-09 10:57:00|224.24|222.44|224.24|222.44|224.24|222.44|224.24|222.44|0
1644404240000|2022-02-09 10:57:20|224.14|222.34|224.76|222.96|224.76|222.96|224.14|222.34|0
1644404260000|2022-02-09 10:57:40|224.86|223.06|224.86|223.06|224.86|223.06|224.86|223.06|0
1644404270000|2022-02-09 10:57:50|225.17|223.37|224.96|223.16|225.17|223.37|224.96|223.16|0
1644404280000|2022-02-09 10:58:00|225.07|223.27|224.86|223.06|225.07|223.27|224.76|222.96|0
1644404290000|2022-02-09 10:58:10|224.76|222.96|224.76|222.96|224.86|223.06|224.76|222.96|0
1644404300000|2022-02-09 10:58:20|224.96|223.16|224.96|223.16|225.17|223.37|224.96|223.16|0
1644404310000|2022-02-09 10:58:30|225.07|223.27|224.96|223.16|225.07|223.27|224.96|223.16|0
1644404320000|2022-02-09 10:58:40|224.76|222.96|224.66|222.86|224.76|222.96|224.66|222.86|0
1644404330000|2022-02-09 10:58:50|224.55|222.75|224.55|222.75|224.55|222.75|224.45|222.65|0
1644404340000|2022-02-09 10:59:00|224.45|222.65|224.34|222.54|224.45|222.65|224.34|222.54|0
1644404350000|2022-02-09 10:59:10|224.45|222.65|224.86|223.06|224.86|223.06|224.45|222.65|0
1644404360000|2022-02-09 10:59:20|225.07|223.27|225.38|223.58|225.38|223.58|225.07|223.27|0
1644404370000|2022-02-09 10:59:30|225.28|223.48|225.07|223.27|225.28|223.48|225.07|223.27|0
1644404380000|2022-02-09 10:59:40|225.17|223.37|224.96|223.16|225.17|223.37|224.96|223.16|0
1644404400000|2022-02-09 11:00:00|224.55|222.75|224.66|222.86|224.66|222.86|224.55|222.75|0
1644404410000|2022-02-09 11:00:10|224.76|222.96|224.66|222.86|224.76|222.96|224.55|222.75|0
1644404420000|2022-02-09 11:00:20|224.75|222.95|224.75|222.95|224.75|222.95|224.75|222.95|0
1644404430000|2022-02-09 11:00:30|224.96|223.16|224.75|222.95|224.96|223.16|224.75|222.95|0
1644404440000|2022-02-09 11:00:40|224.55|222.75|224.96|223.16|224.96|223.16|224.55|222.75|0
1644404450000|2022-02-09 11:00:50|225.07|223.27|225.07|223.27|225.07|223.27|225.07|223.27|0
1644404460000|2022-02-09 11:01:00|225.17|223.37|225.17|223.37|225.17|223.37|225.17|223.37|0
1644404470000|2022-02-09 11:01:10|224.96|223.16|225.07|223.27|225.07|223.27|224.96|223.16|0
1644404480000|2022-02-09 11:01:20|225.17|223.37|224.96|223.16|225.17|223.37|224.96|223.16|0
1644404490000|2022-02-09 11:01:30|225.07|223.27|225.07|223.27|225.07|223.27|225.07|223.27|0
1644404500000|2022-02-09 11:01:40|224.96|223.16|224.96|223.16|224.96|223.16|224.96|223.16|0
1644404510000|2022-02-09 11:01:50|225.17|223.37|225.17|223.37|225.17|223.37|225.17|223.37|0
1644404520000|2022-02-09 11:02:00|225.37|223.57|225.37|223.57|225.37|223.57|225.37|223.57|0
1644404530000|2022-02-09 11:02:10|225.58|223.78|225.37|223.57|225.58|223.78|225.37|223.57|0
1644404540000|2022-02-09 11:02:20|225.58|223.78|225.69|223.89|225.69|223.89|225.37|223.57|0
1644404550000|2022-02-09 11:02:30|225.58|223.78|225.69|223.89|225.79|223.99|225.58|223.78|0
1644404560000|2022-02-09 11:02:40|225.79|223.99|225.79|223.99|225.79|223.99|225.79|223.99|0
1644404570000|2022-02-09 11:02:50|225.99|224.19|225.99|224.19|225.99|224.19|225.99|224.19|0
1644404580000|2022-02-09 11:03:00|225.79|223.99|225.58|223.78|225.79|223.99|225.37|223.57|0
1644404590000|2022-02-09 11:03:10|225.79|223.99|225.69|223.89|225.79|223.99|225.69|223.89|0
1644404600000|2022-02-09 11:03:20|225.58|223.78|225.58|223.78|225.58|223.78|225.58|223.78|0
1644404620000|2022-02-09 11:03:40|225.69|223.89|225.48|223.68|225.69|223.89|225.37|223.57|0
1644404630000|2022-02-09 11:03:50|225.58|223.78|225.37|223.57|225.58|223.78|225.37|223.57|0
1644404640000|2022-02-09 11:04:00|225.48|223.68|225.79|223.99|225.79|223.99|225.37|223.57|0
1644404650000|2022-02-09 11:04:10|225.69|223.89|225.69|223.89|225.69|223.89|225.69|223.89|0
1644404660000|2022-02-09 11:04:20|225.79|223.99|226.1|224.3|226.1|224.3|225.79|223.99|0
1644404670000|2022-02-09 11:04:30|226.2|224.4|226.2|224.4|226.2|224.4|225.99|224.19|0
1644404680000|2022-02-09 11:04:40|226.31|224.51|226.2|224.4|226.41|224.61|226.2|224.4|0
1644404690000|2022-02-09 11:04:50|226.31|224.51|226.41|224.61|226.41|224.61|226.31|224.51|0
1644404700000|2022-02-09 11:05:00|226.2|224.4|226.41|224.61|226.41|224.61|226.2|224.4|0
1644404710000|2022-02-09 11:05:10|226.52|224.72|226.62|224.82|226.62|224.82|226.41|224.61|0
1644404720000|2022-02-09 11:05:20|226.31|224.51|226.2|224.4|226.31|224.51|226.2|224.4|0
1644404730000|2022-02-09 11:05:30|226.62|224.82|226.52|224.72|226.62|224.82|226.41|224.61|0
1644404740000|2022-02-09 11:05:40|226.41|224.61|226.41|224.61|226.41|224.61|226.41|224.61|0
1644404750000|2022-02-09 11:05:50|226.61|224.81|226.61|224.81|226.61|224.81|226.61|224.81|0
1644404760000|2022-02-09 11:06:00|226.82|225.02|227.03|225.23|227.03|225.23|226.72|224.92|0
1644404770000|2022-02-09 11:06:10|226.82|225.02|226.82|225.02|226.82|225.02|226.82|225.02|0
1644404780000|2022-02-09 11:06:20|226.61|224.81|227.03|225.23|227.03|225.23|226.61|224.81|0
1644404790000|2022-02-09 11:06:30|227.24|225.44|227.65|225.85|227.65|225.85|227.24|225.44|0
1644404800000|2022-02-09 11:06:40|227.76|225.96|227.65|225.85|227.76|225.96|227.65|225.85|0
1644404810000|2022-02-09 11:06:50|227.55|225.75|227.65|225.85|227.65|225.85|227.55|225.75|0
1644404820000|2022-02-09 11:07:00|227.86|226.06|227.76|225.96|227.86|226.06|227.76|225.96|0
1644404830000|2022-02-09 11:07:10|227.65|225.85|227.65|225.85|227.86|226.06|227.65|225.85|0
1644404850000|2022-02-09 11:07:30|227.86|226.06|227.24|225.44|227.86|226.06|227.24|225.44|0
1644404860000|2022-02-09 11:07:40|227.03|225.23|227.24|225.44|227.24|225.44|227.03|225.23|0
1644404870000|2022-02-09 11:07:50|226.61|224.81|226.61|224.81|226.61|224.81|226.61|224.81|0
1644404880000|2022-02-09 11:08:00|226.41|224.61|226.41|224.61|226.41|224.61|226.41|224.61|0
1644404890000|2022-02-09 11:08:10|226.61|224.81|226.61|224.81|226.61|224.81|226.41|224.61|0
1644404900000|2022-02-09 11:08:20|226.41|224.61|227.03|225.23|227.03|225.23|226.41|224.61|0
1644404910000|2022-02-09 11:08:30|226.82|225.02|226.82|225.02|226.82|225.02|226.82|225.02|0
1644404920000|2022-02-09 11:08:40|226.61|224.81|226.61|224.81|226.61|224.81|226.61|224.81|0
1644404930000|2022-02-09 11:08:50|226.41|224.61|226.41|224.61|226.41|224.61|226.41|224.61|0
1644404940000|2022-02-09 11:09:00|226.51|224.71|226.41|224.61|226.51|224.71|226.41|224.61|0
1644404950000|2022-02-09 11:09:10|226.61|224.81|226.51|224.71|226.61|224.81|226.51|224.71|0
1644404960000|2022-02-09 11:09:20|226.61|224.81|226.41|224.61|226.61|224.81|226.41|224.61|0
1644404970000|2022-02-09 11:09:30|226.2|224.4|225.99|224.19|226.2|224.4|225.99|224.19|0
1644404980000|2022-02-09 11:09:40|226.2|224.4|226.2|224.4|226.2|224.4|226.2|224.4|0
1644405000000|2022-02-09 11:10:00|226.41|224.61|226.2|224.4|226.41|224.61|226.2|224.4|0
1644405010000|2022-02-09 11:10:10|225.99|224.19|225.99|224.19|225.99|224.19|225.99|224.19|0
1644405020000|2022-02-09 11:10:20|226.1|224.3|226.1|224.3|226.1|224.3|226.1|224.3|0
1644405030000|2022-02-09 11:10:30|225.99|224.19|225.99|224.19|225.99|224.19|225.99|224.19|0
1644405070000|2022-02-09 11:11:10|225.78|223.98|225.99|224.19|225.99|224.19|225.78|223.98|0
1644405080000|2022-02-09 11:11:20|225.78|223.98|225.99|224.19|225.99|224.19|225.78|223.98|0
1644405090000|2022-02-09 11:11:30|225.89|224.09|225.99|224.19|225.99|224.19|225.89|224.09|0
1644405100000|2022-02-09 11:11:40|226.2|224.4|225.99|224.19|226.2|224.4|225.99|224.19|0
1644405110000|2022-02-09 11:11:50|225.78|223.98|225.58|223.78|225.78|223.98|225.58|223.78|0
1644405130000|2022-02-09 11:12:10|225.68|223.88|225.68|223.88|225.78|223.98|225.58|223.78|0
1644405140000|2022-02-09 11:12:20|225.78|223.98|225.99|224.19|225.99|224.19|225.78|223.98|0
1644405160000|2022-02-09 11:12:40|225.89|224.09|225.99|224.19|226.2|224.4|225.89|224.09|0
1644405180000|2022-02-09 11:13:00|226.1|224.3|225.99|224.19|226.1|224.3|225.99|224.19|0
1644405200000|2022-02-09 11:13:20|225.78|223.98|225.68|223.88|225.78|223.98|225.68|223.88|0
1644405210000|2022-02-09 11:13:30|225.78|223.98|225.89|224.09|225.89|224.09|225.78|223.98|0
1644405220000|2022-02-09 11:13:40|225.78|223.98|225.78|223.98|225.78|223.98|225.58|223.78|0
1644405230000|2022-02-09 11:13:50|225.99|224.19|225.99|224.19|225.99|224.19|225.99|224.19|0
1644405250000|2022-02-09 11:14:10|225.78|223.98|225.78|223.98|225.78|223.98|225.78|223.98|0
1644405260000|2022-02-09 11:14:20|225.99|224.19|226.4|224.6|226.4|224.6|225.99|224.19|0
1644405270000|2022-02-09 11:14:30|226.61|224.81|226.72|224.92|226.72|224.92|226.61|224.81|0
1644405280000|2022-02-09 11:14:40|226.61|224.81|226.51|224.71|226.61|224.81|226.51|224.71|0
1644405290000|2022-02-09 11:14:50|226.4|224.6|226.51|224.71|226.51|224.71|226.4|224.6|0
1644405300000|2022-02-09 11:15:00|226.61|224.81|226.82|225.02|226.82|225.02|226.61|224.81|0
1644405310000|2022-02-09 11:15:10|226.72|224.92|226.3|224.5|226.72|224.92|226.3|224.5|0
1644405320000|2022-02-09 11:15:20|226.4|224.6|226.4|224.6|226.4|224.6|226.4|224.6|0
1644405330000|2022-02-09 11:15:30|226.3|224.5|226.4|224.6|226.4|224.6|226.3|224.5|0
1644405340000|2022-02-09 11:15:40|226.2|224.4|225.78|223.98|226.2|224.4|225.78|223.98|0
1644405350000|2022-02-09 11:15:50|225.57|223.77|225.78|223.98|225.78|223.98|225.57|223.77|0
1644405360000|2022-02-09 11:16:00|225.57|223.77|225.57|223.77|225.57|223.77|225.57|223.77|0
1644405370000|2022-02-09 11:16:10|225.16|223.36|225.27|223.47|225.27|223.47|225.16|223.36|0
1644405380000|2022-02-09 11:16:20|225.16|223.36|225.16|223.36|225.37|223.57|225.16|223.36|0
1644405400000|2022-02-09 11:16:40|224.95|223.15|225.16|223.36|225.16|223.36|224.95|223.15|0
1644405410000|2022-02-09 11:16:50|224.95|223.15|224.95|223.15|224.95|223.15|224.95|223.15|0
1644405420000|2022-02-09 11:17:00|224.75|222.95|224.75|222.95|224.75|222.95|224.54|222.74|0
1644405430000|2022-02-09 11:17:10|224.85|223.05|224.65|222.85|224.95|223.15|224.65|222.85|0
1644405440000|2022-02-09 11:17:20|224.75|222.95|224.95|223.15|224.95|223.15|224.75|222.95|0
1644405450000|2022-02-09 11:17:30|224.85|223.05|224.65|222.85|224.95|223.15|224.65|222.85|0
1644405460000|2022-02-09 11:17:40|224.85|223.05|225.16|223.36|225.16|223.36|224.85|223.05|0
1644405470000|2022-02-09 11:17:50|224.95|223.15|224.95|223.15|225.06|223.26|224.95|223.15|0
1644405480000|2022-02-09 11:18:00|225.16|223.36|225.16|223.36|225.16|223.36|225.16|223.36|0
1644405490000|2022-02-09 11:18:10|225.27|223.47|225.06|223.26|225.27|223.47|225.06|223.26|0
1644405500000|2022-02-09 11:18:20|224.95|223.15|225.06|223.26|225.06|223.26|224.95|223.15|0
1644405510000|2022-02-09 11:18:30|224.85|223.05|224.75|222.95|224.85|223.05|224.75|222.95|0
1644405520000|2022-02-09 11:18:40|225.06|223.26|225.06|223.26|225.06|223.26|224.95|223.15|0
1644405530000|2022-02-09 11:18:50|224.95|223.15|224.95|223.15|224.95|223.15|224.95|223.15|0
1644405540000|2022-02-09 11:19:00|224.75|222.95|224.75|222.95|224.95|223.15|224.75|222.95|0
1644405550000|2022-02-09 11:19:10|224.85|223.05|224.85|223.05|224.85|223.05|224.85|223.05|0
1644405560000|2022-02-09 11:19:20|224.95|223.15|224.75|222.95|224.95|223.15|224.75|222.95|0
1644405580000|2022-02-09 11:19:40|224.95|223.15|225.06|223.26|225.06|223.26|224.95|223.15|0
1644405590000|2022-02-09 11:19:50|224.95|223.15|225.06|223.26|225.16|223.36|224.95|223.15|0
1644405600000|2022-02-09 11:20:00|224.95|223.15|225.16|223.36|225.16|223.36|224.95|223.15|0
1644405610000|2022-02-09 11:20:10|225.27|223.47|225.27|223.47|225.37|223.57|225.27|223.47|0
1644405620000|2022-02-09 11:20:20|225.16|223.36|225.16|223.36|225.27|223.47|225.16|223.36|0
1644405630000|2022-02-09 11:20:30|225.37|223.57|225.27|223.47|225.37|223.57|225.27|223.47|0
1644405640000|2022-02-09 11:20:40|225.37|223.57|225.37|223.57|225.37|223.57|225.37|223.57|0
1644405650000|2022-02-09 11:20:50|225.47|223.67|225.47|223.67|225.47|223.67|225.47|223.67|0
1644405660000|2022-02-09 11:21:00|225.36|223.56|225.36|223.56|225.36|223.56|225.36|223.56|0
1644405680000|2022-02-09 11:21:20|225.27|223.47|225.36|223.56|225.36|223.56|225.27|223.47|0
1644405690000|2022-02-09 11:21:30|225.16|223.36|225.16|223.36|225.27|223.47|225.16|223.36|0
1644405710000|2022-02-09 11:21:50|225.36|223.56|225.36|223.56|225.36|223.56|225.36|223.56|0
1644405730000|2022-02-09 11:22:10|225.57|223.77|225.47|223.67|225.57|223.77|225.47|223.67|0
1644405740000|2022-02-09 11:22:20|225.57|223.77|225.57|223.77|225.57|223.77|225.47|223.67|0
1644405750000|2022-02-09 11:22:30|225.47|223.67|225.47|223.67|225.47|223.67|225.47|223.67|0
1644405760000|2022-02-09 11:22:40|225.36|223.56|225.16|223.36|225.36|223.56|225.16|223.36|0
1644405780000|2022-02-09 11:23:00|225.36|223.56|225.36|223.56|225.36|223.56|225.36|223.56|0
1644405810000|2022-02-09 11:23:30|225.47|223.67|225.47|223.67|225.47|223.67|225.47|223.67|0
1644405820000|2022-02-09 11:23:40|225.36|223.56|225.36|223.56|225.36|223.56|225.26|223.46|0
1644405830000|2022-02-09 11:23:50|225.16|223.36|225.16|223.36|225.16|223.36|225.16|223.36|0
1644405840000|2022-02-09 11:24:00|225.57|223.77|225.78|223.98|225.78|223.98|225.57|223.77|0
1644405860000|2022-02-09 11:24:20|225.88|224.08|225.88|224.08|225.98|224.18|225.88|224.08|0
1644405870000|2022-02-09 11:24:30|225.98|224.18|225.98|224.18|225.98|224.18|225.88|224.08|0
1644405880000|2022-02-09 11:24:40|226.09|224.29|225.98|224.18|226.09|224.29|225.98|224.18|0
1644405900000|2022-02-09 11:25:00|226.19|224.39|225.98|224.18|226.19|224.39|225.98|224.18|0
1644405910000|2022-02-09 11:25:10|226.09|224.29|225.78|223.98|226.09|224.29|225.78|223.98|0
1644405920000|2022-02-09 11:25:20|225.98|224.18|225.88|224.08|225.98|224.18|225.88|224.08|0
1644405930000|2022-02-09 11:25:30|225.98|224.18|225.88|224.08|225.98|224.18|225.78|223.98|0
1644405940000|2022-02-09 11:25:40|225.98|224.18|225.98|224.18|225.98|224.18|225.98|224.18|0
1644405950000|2022-02-09 11:25:50|226.09|224.29|225.98|224.18|226.09|224.29|225.98|224.18|0
1644405960000|2022-02-09 11:26:00|226.19|224.39|226.09|224.29|226.19|224.39|226.09|224.29|0
1644405970000|2022-02-09 11:26:10|225.98|224.18|225.98|224.18|226.19|224.39|225.98|224.18|0
1644405980000|2022-02-09 11:26:20|226.09|224.29|225.98|224.18|226.09|224.29|225.98|224.18|0
1644406000000|2022-02-09 11:26:40|226.09|224.29|226.19|224.39|226.19|224.39|226.09|224.29|0
1644406010000|2022-02-09 11:26:50|226.09|224.29|225.98|224.18|226.09|224.29|225.98|224.18|0
1644406020000|2022-02-09 11:27:00|225.78|223.98|225.98|224.18|225.98|224.18|225.78|223.98|0
1644406030000|2022-02-09 11:27:10|226.09|224.29|226.19|224.39|226.19|224.39|226.09|224.29|0
1644406040000|2022-02-09 11:27:20|226.09|224.29|225.98|224.18|226.09|224.29|225.98|224.18|0
1644406050000|2022-02-09 11:27:30|225.88|224.08|225.88|224.08|225.88|224.08|225.78|223.98|0
1644406060000|2022-02-09 11:27:40|225.98|224.18|225.98|224.18|225.98|224.18|225.88|224.08|0
1644406070000|2022-02-09 11:27:50|225.88|224.08|225.88|224.08|225.98|224.18|225.88|224.08|0
1644406080000|2022-02-09 11:28:00|225.78|223.98|225.78|223.98|225.78|223.98|225.78|223.98|0
1644406100000|2022-02-09 11:28:20|225.98|224.18|225.98|224.18|225.98|224.18|225.98|224.18|0
1644406130000|2022-02-09 11:28:50|225.77|223.97|225.98|224.18|225.98|224.18|225.77|223.97|0
1644406150000|2022-02-09 11:29:10|225.88|224.08|225.98|224.18|225.98|224.18|225.88|224.08|0
1644406160000|2022-02-09 11:29:20|225.77|223.97|225.88|224.08|225.88|224.08|225.77|223.97|0
1644406170000|2022-02-09 11:29:30|225.77|223.97|225.98|224.18|225.98|224.18|225.77|223.97|0
1644406180000|2022-02-09 11:29:40|226.09|224.29|226.09|224.29|226.09|224.29|226.09|224.29|0
1644406190000|2022-02-09 11:29:50|226.19|224.39|226.19|224.39|226.19|224.39|226.19|224.39|0
1644406200000|2022-02-09 11:30:00|225.98|224.18|225.98|224.18|225.98|224.18|225.88|224.08|0
1644406210000|2022-02-09 11:30:10|226.09|224.29|226.19|224.39|226.19|224.39|225.98|224.18|0
1644406220000|2022-02-09 11:30:20|226.09|224.29|226.4|224.6|226.4|224.6|226.09|224.29|0
1644406240000|2022-02-09 11:30:40|226.6|224.8|226.4|224.6|226.6|224.8|226.4|224.6|0
1644406250000|2022-02-09 11:30:50|226.5|224.7|226.6|224.8|226.6|224.8|226.4|224.6|0
1644406260000|2022-02-09 11:31:00|226.5|224.7|226.4|224.6|226.5|224.7|226.4|224.6|0
1644406280000|2022-02-09 11:31:20|226.6|224.8|226.4|224.6|226.6|224.8|226.4|224.6|0
1644406300000|2022-02-09 11:31:40|226.39|224.59|226.39|224.59|226.39|224.59|226.39|224.59|0
1644406310000|2022-02-09 11:31:50|226.6|224.8|226.39|224.59|226.6|224.8|226.39|224.59|0
1644406320000|2022-02-09 11:32:00|224.95|223.15|225.15|223.35|225.15|223.35|224.74|222.94|0
1644406330000|2022-02-09 11:32:10|225.26|223.46|225.36|223.56|225.36|223.56|225.26|223.46|0
1644406340000|2022-02-09 11:32:20|225.47|223.67|225.47|223.67|225.47|223.67|225.36|223.56|0
1644406350000|2022-02-09 11:32:30|225.36|223.56|225.36|223.56|225.36|223.56|225.36|223.56|0
1644406360000|2022-02-09 11:32:40|225.47|223.67|225.36|223.56|225.57|223.77|225.36|223.56|0
1644406370000|2022-02-09 11:32:50|225.26|223.46|225.36|223.56|225.36|223.56|225.26|223.46|0
1644406380000|2022-02-09 11:33:00|225.57|223.77|225.47|223.67|225.57|223.77|225.47|223.67|0
1644406390000|2022-02-09 11:33:10|225.36|223.56|225.47|223.67|225.47|223.67|225.36|223.56|0
1644406400000|2022-02-09 11:33:20|225.36|223.56|225.47|223.67|225.47|223.67|225.36|223.56|0
1644406410000|2022-02-09 11:33:30|225.36|223.56|225.57|223.77|225.57|223.77|225.36|223.56|0
1644406420000|2022-02-09 11:33:40|225.36|223.56|225.36|223.56|225.36|223.56|225.26|223.46|0
1644406430000|2022-02-09 11:33:50|225.15|223.35|225.15|223.35|225.15|223.35|225.15|223.35|0
1644406440000|2022-02-09 11:34:00|225.36|223.56|225.15|223.35|225.36|223.56|225.15|223.35|0
1644406460000|2022-02-09 11:34:20|225.26|223.46|225.26|223.46|225.26|223.46|225.26|223.46|0
1644406470000|2022-02-09 11:34:30|225.15|223.35|225.36|223.56|225.36|223.56|225.15|223.35|0
1644406480000|2022-02-09 11:34:40|225.26|223.46|224.94|223.14|225.26|223.46|224.94|223.14|0
1644406490000|2022-02-09 11:34:50|225.05|223.25|225.15|223.35|225.15|223.35|225.05|223.25|0
1644406500000|2022-02-09 11:35:00|225.56|223.76|225.56|223.76|225.56|223.76|225.47|223.67|0
1644406520000|2022-02-09 11:35:20|225.67|223.87|225.67|223.87|225.67|223.87|225.56|223.76|0
1644406530000|2022-02-09 11:35:30|225.56|223.76|225.47|223.67|225.67|223.87|225.47|223.67|0
1644406540000|2022-02-09 11:35:40|225.36|223.56|225.36|223.56|225.36|223.56|225.36|223.56|0
1644406550000|2022-02-09 11:35:50|225.47|223.67|225.36|223.56|225.56|223.76|225.36|223.56|0
1644406560000|2022-02-09 11:36:00|225.47|223.67|225.47|223.67|225.56|223.76|225.47|223.67|0
1644406570000|2022-02-09 11:36:10|225.36|223.56|225.56|223.76|225.67|223.87|225.36|223.56|0
1644406580000|2022-02-09 11:36:20|225.77|223.97|225.36|223.56|225.77|223.97|225.36|223.56|0
1644406590000|2022-02-09 11:36:30|225.56|223.76|225.56|223.76|225.56|223.76|225.56|223.76|0
1644406600000|2022-02-09 11:36:40|225.36|223.56|225.46|223.66|225.46|223.66|225.36|223.56|0
1644406610000|2022-02-09 11:36:50|225.56|223.76|225.46|223.66|225.56|223.76|225.36|223.56|0
1644406620000|2022-02-09 11:37:00|225.56|223.76|225.46|223.66|225.56|223.76|225.36|223.56|0
1644406630000|2022-02-09 11:37:10|225.56|223.76|225.46|223.66|225.56|223.76|225.36|223.56|0
1644406640000|2022-02-09 11:37:20|225.36|223.56|225.46|223.66|225.46|223.66|225.36|223.56|0
1644406650000|2022-02-09 11:37:30|225.56|223.76|225.56|223.76|225.56|223.76|225.56|223.76|0
1644406680000|2022-02-09 11:38:00|225.46|223.66|225.56|223.76|225.56|223.76|225.46|223.66|0
1644406710000|2022-02-09 11:38:30|225.46|223.66|225.56|223.76|225.56|223.76|225.46|223.66|0
1644406720000|2022-02-09 11:38:40|225.77|223.97|225.67|223.87|225.77|223.97|225.56|223.76|0
1644406730000|2022-02-09 11:38:50|225.77|223.97|225.77|223.97|225.77|223.97|225.77|223.97|0
1644406740000|2022-02-09 11:39:00|225.67|223.87|225.56|223.76|225.77|223.97|225.56|223.76|0
1644406750000|2022-02-09 11:39:10|225.36|223.56|225.36|223.56|225.36|223.56|225.36|223.56|0
1644406760000|2022-02-09 11:39:20|225.56|223.76|225.36|223.56|225.56|223.76|225.36|223.56|0
1644406780000|2022-02-09 11:39:40|225.26|223.46|225.46|223.66|225.46|223.66|225.26|223.46|0
1644406790000|2022-02-09 11:39:50|225.36|223.56|225.36|223.56|225.36|223.56|225.36|223.56|0
1644406800000|2022-02-09 11:40:00|225.46|223.66|225.56|223.76|225.56|223.76|225.46|223.66|0
1644406810000|2022-02-09 11:40:10|225.67|223.87|225.56|223.76|225.67|223.87|225.56|223.76|0
1644406820000|2022-02-09 11:40:20|225.67|223.87|225.67|223.87|225.67|223.87|225.67|223.87|0
1644406830000|2022-02-09 11:40:30|225.56|223.76|225.56|223.76|225.67|223.87|225.56|223.76|0
1644406840000|2022-02-09 11:40:40|225.67|223.87|225.67|223.87|225.77|223.97|225.67|223.87|0
1644406850000|2022-02-09 11:40:50|225.56|223.76|225.56|223.76|225.56|223.76|225.56|223.76|0
1644406870000|2022-02-09 11:41:10|225.35|223.55|225.15|223.35|225.35|223.55|225.15|223.35|0
1644406880000|2022-02-09 11:41:20|224.94|223.14|224.94|223.14|224.94|223.14|224.94|223.14|0
1644406900000|2022-02-09 11:41:40|225.05|223.25|224.94|223.14|225.05|223.25|224.94|223.14|0
1644406920000|2022-02-09 11:42:00|224.73|222.93|224.94|223.14|224.94|223.14|224.73|222.93|0
1644406930000|2022-02-09 11:42:10|224.84|223.04|224.94|223.14|224.94|223.14|224.84|223.04|0
1644406960000|2022-02-09 11:42:40|224.73|222.93|224.73|222.93|224.73|222.93|224.73|222.93|0
1644407000000|2022-02-09 11:43:20|224.63|222.83|224.63|222.83|224.63|222.83|224.63|222.83|0
1644407010000|2022-02-09 11:43:30|224.73|222.93|224.73|222.93|224.73|222.93|224.73|222.93|0
1644407020000|2022-02-09 11:43:40|224.63|222.83|224.53|222.73|224.63|222.83|224.53|222.73|0
1644407030000|2022-02-09 11:43:50|224.32|222.52|224.32|222.52|224.32|222.52|224.32|222.52|0
1644407040000|2022-02-09 11:44:00|224.43|222.63|224.43|222.63|224.43|222.63|224.32|222.52|0
1644407050000|2022-02-09 11:44:10|224.53|222.73|224.11|222.31|224.53|222.73|224.11|222.31|0
1644407060000|2022-02-09 11:44:20|224.22|222.42|224.22|222.42|224.22|222.42|224.22|222.42|0
1644407070000|2022-02-09 11:44:30|224.11|222.31|224.11|222.31|224.11|222.31|224.11|222.31|0
1644407080000|2022-02-09 11:44:40|223.91|222.11|223.91|222.11|223.91|222.11|223.91|222.11|0
1644407100000|2022-02-09 11:45:00|224.01|222.21|223.91|222.11|224.01|222.21|223.91|222.11|0
1644407110000|2022-02-09 11:45:10|224.01|222.21|223.91|222.11|224.01|222.21|223.91|222.11|0
1644407130000|2022-02-09 11:45:30|224.11|222.31|224.11|222.31|224.11|222.31|224.11|222.31|0
1644407140000|2022-02-09 11:45:40|224.22|222.42|224.22|222.42|224.22|222.42|224.22|222.42|0
1644407150000|2022-02-09 11:45:50|224.11|222.31|224.22|222.42|224.22|222.42|224.11|222.31|0
1644407160000|2022-02-09 11:46:00|224.11|222.31|224.32|222.52|224.32|222.52|224.11|222.31|0
1644407170000|2022-02-09 11:46:10|224.53|222.73|224.43|222.63|224.53|222.73|224.43|222.63|0
1644407180000|2022-02-09 11:46:20|224.32|222.52|224.32|222.52|224.32|222.52|224.32|222.52|0
1644407190000|2022-02-09 11:46:30|224.53|222.73|224.53|222.73|224.53|222.73|224.53|222.73|0
1644407200000|2022-02-09 11:46:40|224.73|222.93|224.63|222.83|224.73|222.93|224.63|222.83|0
1644407220000|2022-02-09 11:47:00|224.73|222.93|224.63|222.83|224.73|222.93|224.63|222.83|0
1644407230000|2022-02-09 11:47:10|224.53|222.73|224.32|222.52|224.53|222.73|224.32|222.52|0
1644407240000|2022-02-09 11:47:20|224.43|222.63|224.52|222.72|224.52|222.72|224.43|222.63|0
1644407250000|2022-02-09 11:47:30|224.73|222.93|224.52|222.72|224.73|222.93|224.52|222.72|0
1644407260000|2022-02-09 11:47:40|224.63|222.83|224.63|222.83|224.63|222.83|224.63|222.83|0
1644407280000|2022-02-09 11:48:00|224.52|222.72|224.43|222.63|224.63|222.83|224.43|222.63|0
1644407290000|2022-02-09 11:48:10|224.32|222.52|224.11|222.31|224.32|222.52|224.11|222.31|0
1644407310000|2022-02-09 11:48:30|223.9|222.1|224.32|222.52|224.32|222.52|223.9|222.1|0
1644407320000|2022-02-09 11:48:40|224.73|222.93|224.63|222.83|224.73|222.93|224.63|222.83|0
1644407330000|2022-02-09 11:48:50|224.52|222.72|224.52|222.72|224.52|222.72|224.52|222.72|0
1644407360000|2022-02-09 11:49:20|224.42|222.62|224.52|222.72|224.52|222.72|224.42|222.62|0
1644407400000|2022-02-09 11:50:00|224.32|222.52|224.32|222.52|224.32|222.52|224.32|222.52|0
1644407410000|2022-02-09 11:50:10|224.42|222.62|224.42|222.62|224.42|222.62|224.42|222.62|0
1644407420000|2022-02-09 11:50:20|224.52|222.72|224.32|222.52|224.52|222.72|224.32|222.52|0
1644407430000|2022-02-09 11:50:30|224.52|222.72|224.52|222.72|224.52|222.72|224.52|222.72|0
1644407460000|2022-02-09 11:51:00|224.32|222.52|224.32|222.52|224.32|222.52|224.32|222.52|0
1644407480000|2022-02-09 11:51:20|224.11|222.31|224.11|222.31|224.11|222.31|224.11|222.31|0
1644407490000|2022-02-09 11:51:30|223.9|222.1|224.11|222.31|224.11|222.31|223.9|222.1|0
1644407500000|2022-02-09 11:51:40|224.01|222.21|224.22|222.42|224.32|222.52|224.01|222.21|0
1644407510000|2022-02-09 11:51:50|224.32|222.52|224.32|222.52|224.32|222.52|224.32|222.52|0
1644407530000|2022-02-09 11:52:10|224.01|222.21|224.11|222.31|224.11|222.31|224.01|222.21|0
1644407550000|2022-02-09 11:52:30|224.32|222.52|224.32|222.52|224.32|222.52|224.32|222.52|0
1644407560000|2022-02-09 11:52:40|224.11|222.31|224.11|222.31|224.22|222.42|224.11|222.31|0
1644407580000|2022-02-09 11:53:00|224.32|222.52|224.52|222.72|224.52|222.72|224.32|222.52|0
1644407590000|2022-02-09 11:53:10|224.73|222.93|224.52|222.72|224.73|222.93|224.52|222.72|0
1644407600000|2022-02-09 11:53:20|224.42|222.62|224.42|222.62|224.42|222.62|224.42|222.62|0
1644407610000|2022-02-09 11:53:30|224.32|222.52|224.32|222.52|224.32|222.52|224.32|222.52|0
1644407630000|2022-02-09 11:53:50|224.22|222.42|224.22|222.42|224.32|222.52|224.22|222.42|0
1644407640000|2022-02-09 11:54:00|224.32|222.52|223.9|222.1|224.32|222.52|223.7|221.9|0
1644407650000|2022-02-09 11:54:10|223.7|221.9|223.8|222|223.8|222|223.7|221.9|0
1644407660000|2022-02-09 11:54:20|223.7|221.9|223.49|221.69|223.7|221.9|223.49|221.69|0
1644407670000|2022-02-09 11:54:30|223.6|221.8|223.49|221.69|223.6|221.8|223.49|221.69|0
1644407680000|2022-02-09 11:54:40|223.6|221.8|223.28|221.48|223.6|221.8|223.28|221.48|0
1644407690000|2022-02-09 11:54:50|223.08|221.28|223.08|221.28|223.08|221.28|223.08|221.28|0
1644407700000|2022-02-09 11:55:00|223.28|221.48|223.7|221.9|223.7|221.9|223.28|221.48|0
1644407710000|2022-02-09 11:55:10|223.6|221.8|223.39|221.59|223.6|221.8|223.39|221.59|0
1644407720000|2022-02-09 11:55:20|223.28|221.48|223.28|221.48|223.28|221.48|223.28|221.48|0
1644407730000|2022-02-09 11:55:30|223.08|221.28|222.25|220.45|223.08|221.28|222.25|220.45|0
1644407740000|2022-02-09 11:55:40|222.05|220.25|221.95|220.15|222.15|220.35|221.95|220.15|0
1644407750000|2022-02-09 11:55:50|221.84|220.04|222.05|220.25|222.05|220.25|221.84|220.04|0
1644407760000|2022-02-09 11:56:00|222.25|220.45|222.36|220.56|222.36|220.56|222.25|220.45|0
1644407770000|2022-02-09 11:56:10|222.46|220.66|222.46|220.66|222.46|220.66|222.46|220.66|0
1644407780000|2022-02-09 11:56:20|222.66|220.86|222.66|220.86|222.66|220.86|222.66|220.86|0
1644407790000|2022-02-09 11:56:30|222.57|220.77|222.46|220.66|222.57|220.77|222.46|220.66|0
1644407800000|2022-02-09 11:56:40|222.25|220.45|222.05|220.25|222.25|220.45|222.05|220.25|0
1644407810000|2022-02-09 11:56:50|222.25|220.45|222.25|220.45|222.25|220.45|222.25|220.45|0
1644407820000|2022-02-09 11:57:00|222.36|220.56|222.05|220.25|222.36|220.56|222.05|220.25|0
1644407830000|2022-02-09 11:57:10|221.95|220.15|221.84|220.04|222.05|220.25|221.84|220.04|0
1644407850000|2022-02-09 11:57:30|221.64|219.84|222.25|220.45|222.25|220.45|221.64|219.84|0
1644407860000|2022-02-09 11:57:40|222.15|220.35|222.25|220.45|222.25|220.45|222.05|220.25|0
1644407870000|2022-02-09 11:57:50|222.36|220.56|222.36|220.56|222.36|220.56|222.36|220.56|0
1644407880000|2022-02-09 11:58:00|222.46|220.66|222.36|220.56|222.46|220.66|222.25|220.45|0
1644407890000|2022-02-09 11:58:10|222.05|220.25|222.25|220.45|222.25|220.45|222.05|220.25|0
1644407900000|2022-02-09 11:58:20|222.05|220.25|222.25|220.45|222.25|220.45|222.05|220.25|0
1644407910000|2022-02-09 11:58:30|222.46|220.66|222.36|220.56|222.46|220.66|222.36|220.56|0
1644407920000|2022-02-09 11:58:40|222.46|220.66|222.46|220.66|222.46|220.66|222.46|220.66|0
1644407950000|2022-02-09 11:59:10|222.36|220.56|222.36|220.56|222.36|220.56|222.25|220.45|0
1644407960000|2022-02-09 11:59:20|222.46|220.66|222.36|220.56|222.46|220.66|222.36|220.56|0
1644407970000|2022-02-09 11:59:30|222.46|220.66|222.66|220.86|222.66|220.86|222.46|220.66|0
1644407980000|2022-02-09 11:59:40|222.87|221.07|222.87|221.07|222.87|221.07|222.87|221.07|0
1644407990000|2022-02-09 11:59:50|222.66|220.86|222.66|220.86|222.66|220.86|222.66|220.86|0
1644408010000|2022-02-09 12:00:10|222.46|220.66|222.46|220.66|222.46|220.66|222.25|220.45|0
1644408020000|2022-02-09 12:00:20|222.25|220.45|222.25|220.45|222.25|220.45|222.25|220.45|0
1644408040000|2022-02-09 12:00:40|222.36|220.56|222.36|220.56|222.36|220.56|222.36|220.56|0
1644408050000|2022-02-09 12:00:50|222.25|220.45|222.04|220.24|222.46|220.66|222.04|220.24|0
1644408060000|2022-02-09 12:01:00|222.25|220.45|222.25|220.45|222.25|220.45|222.25|220.45|0
1644408070000|2022-02-09 12:01:10|222.15|220.35|222.25|220.45|222.25|220.45|222.15|220.35|0
1644408090000|2022-02-09 12:01:30|222.46|220.66|222.46|220.66|222.46|220.66|222.46|220.66|0
1644408100000|2022-02-09 12:01:40|222.66|220.86|222.66|220.86|222.66|220.86|222.46|220.66|0
1644408110000|2022-02-09 12:01:50|222.46|220.66|222.46|220.66|222.46|220.66|222.46|220.66|0
1644408130000|2022-02-09 12:02:10|222.56|220.76|222.66|220.86|222.66|220.86|222.46|220.66|0
1644408140000|2022-02-09 12:02:20|222.87|221.07|222.87|221.07|222.87|221.07|222.87|221.07|0
1644408150000|2022-02-09 12:02:30|222.66|220.86|222.87|221.07|222.87|221.07|222.66|220.86|0
1644408160000|2022-02-09 12:02:40|222.66|220.86|222.66|220.86|222.66|220.86|222.66|220.86|0
1644408170000|2022-02-09 12:02:50|222.46|220.66|222.66|220.86|222.66|220.86|222.46|220.66|0
1644408180000|2022-02-09 12:03:00|222.87|221.07|222.87|221.07|222.87|221.07|222.87|221.07|0
1644408200000|2022-02-09 12:03:20|223.07|221.27|223.07|221.27|223.07|221.27|223.07|221.27|0
1644408210000|2022-02-09 12:03:30|223.18|221.38|223.18|221.38|223.28|221.48|223.18|221.38|0
1644408220000|2022-02-09 12:03:40|223.28|221.48|223.18|221.38|223.28|221.48|223.18|221.38|0
1644408230000|2022-02-09 12:03:50|223.07|221.27|222.87|221.07|223.07|221.27|222.87|221.07|0
1644408240000|2022-02-09 12:04:00|222.66|220.86|222.56|220.76|222.66|220.86|222.56|220.76|0
1644408250000|2022-02-09 12:04:10|222.45|220.65|221.84|220.04|222.45|220.65|221.84|220.04|0
1644408260000|2022-02-09 12:04:20|222.04|220.24|220.4|218.6|222.04|220.24|220.4|218.6|0
1644408270000|2022-02-09 12:04:30|220.61|218.81|220.61|218.81|220.61|218.81|220.61|218.81|0
1644408280000|2022-02-09 12:04:40|220.81|219.01|220.81|219.01|221.02|219.22|220.81|219.01|0
1644408290000|2022-02-09 12:04:50|221.02|219.22|221.02|219.22|221.02|219.22|221.02|219.22|0
1644408300000|2022-02-09 12:05:00|221.22|219.42|221.22|219.42|221.22|219.42|221.22|219.42|0
1644408320000|2022-02-09 12:05:20|221.43|219.63|221.22|219.42|221.43|219.63|221.22|219.42|0
1644408330000|2022-02-09 12:05:30|221.02|219.22|221.02|219.22|221.02|219.22|220.92|219.12|0
1644408340000|2022-02-09 12:05:40|221.01|219.21|221.22|219.42|221.22|219.42|221.01|219.21|0
1644408350000|2022-02-09 12:05:50|221.43|219.63|221.22|219.42|221.43|219.63|221.22|219.42|0
1644408360000|2022-02-09 12:06:00|220.81|219.01|221.01|219.21|221.01|219.21|220.81|219.01|0
1644408370000|2022-02-09 12:06:10|220.81|219.01|221.01|219.21|221.01|219.21|220.81|219.01|0
1644408380000|2022-02-09 12:06:20|221.22|219.42|221.01|219.21|221.22|219.42|221.01|219.21|0
1644408390000|2022-02-09 12:06:30|220.81|219.01|220.81|219.01|220.81|219.01|220.81|219.01|0
1644408400000|2022-02-09 12:06:40|221.01|219.21|221.12|219.32|221.12|219.32|221.01|219.21|0
1644408410000|2022-02-09 12:06:50|221.22|219.42|221.22|219.42|221.22|219.42|221.01|219.21|0
1644408440000|2022-02-09 12:07:20|221.42|219.62|221.22|219.42|221.42|219.62|221.22|219.42|0
1644408450000|2022-02-09 12:07:30|221.01|219.21|221.01|219.21|221.01|219.21|221.01|219.21|0
1644408460000|2022-02-09 12:07:40|220.81|219.01|220.6|218.8|220.81|219.01|220.6|218.8|0
1644408470000|2022-02-09 12:07:50|220.81|219.01|220.6|218.8|220.81|219.01|220.6|218.8|0
1644408480000|2022-02-09 12:08:00|220.81|219.01|220.81|219.01|220.81|219.01|220.81|219.01|0
1644408490000|2022-02-09 12:08:10|221.01|219.21|221.01|219.21|221.01|219.21|221.01|219.21|0
1644408500000|2022-02-09 12:08:20|221.22|219.42|221.22|219.42|221.22|219.42|221.22|219.42|0
1644408510000|2022-02-09 12:08:30|221.01|219.21|221.22|219.42|221.22|219.42|221.01|219.21|0
1644408520000|2022-02-09 12:08:40|221.01|219.21|221.01|219.21|221.22|219.42|220.91|219.11|0
1644408530000|2022-02-09 12:08:50|220.91|219.11|220.81|219.01|221.01|219.21|220.81|219.01|0
1644408540000|2022-02-09 12:09:00|221.01|219.21|220.91|219.11|221.01|219.21|220.91|219.11|0
1644408550000|2022-02-09 12:09:10|220.6|218.8|220.19|218.39|220.6|218.8|220.19|218.39|0
1644408560000|2022-02-09 12:09:20|220.4|218.6|220.4|218.6|220.4|218.6|220.19|218.39|0
1644408570000|2022-02-09 12:09:30|220.19|218.39|220.09|218.29|220.19|218.39|220.09|218.29|0
1644408580000|2022-02-09 12:09:40|219.99|218.19|219.89|218.09|219.99|218.19|219.78|217.98|0
1644408590000|2022-02-09 12:09:50|219.78|217.98|219.78|217.98|219.78|217.98|219.78|217.98|0
1644408600000|2022-02-09 12:10:00|219.58|217.78|219.37|217.57|219.58|217.78|219.37|217.57|0
1644408610000|2022-02-09 12:10:10|219.17|217.37|219.37|217.57|219.37|217.57|219.17|217.37|0
1644408620000|2022-02-09 12:10:20|219.27|217.47|219.17|217.37|219.27|217.47|219.07|217.27|0
1644408630000|2022-02-09 12:10:30|218.96|217.16|218.76|216.96|218.96|217.16|218.46|216.66|0
1644408640000|2022-02-09 12:10:40|218.66|216.86|218.35|216.55|218.66|216.86|218.35|216.55|0
1644408650000|2022-02-09 12:10:50|218.15|216.35|218.15|216.35|218.15|216.35|218.15|216.35|0
1644408660000|2022-02-09 12:11:00|217.94|216.14|217.94|216.14|218.15|216.35|217.94|216.14|0
1644408670000|2022-02-09 12:11:10|218.05|216.25|218.15|216.35|218.35|216.55|218.05|216.25|0
1644408680000|2022-02-09 12:11:20|218.25|216.45|218.15|216.35|218.25|216.45|218.05|216.25|0
1644408690000|2022-02-09 12:11:30|218.35|216.55|218.35|216.55|218.35|216.55|218.35|216.55|0
1644408700000|2022-02-09 12:11:40|218.55|216.75|218.55|216.75|218.55|216.75|218.55|216.75|0
1644408710000|2022-02-09 12:11:50|218.76|216.96|218.76|216.96|218.76|216.96|218.76|216.96|0
1644408720000|2022-02-09 12:12:00|218.96|217.16|218.96|217.16|218.96|217.16|218.76|216.96|0
1644408730000|2022-02-09 12:12:10|218.76|216.96|218.66|216.86|218.76|216.96|218.66|216.86|0
1644408740000|2022-02-09 12:12:20|218.76|216.96|218.76|216.96|218.76|216.96|218.76|216.96|0
1644408750000|2022-02-09 12:12:30|219.17|217.37|218.96|217.16|219.17|217.37|218.76|216.96|0
1644408760000|2022-02-09 12:12:40|219.17|217.37|219.17|217.37|219.17|217.37|219.17|217.37|0
1644408770000|2022-02-09 12:12:50|219.27|217.47|219.17|217.37|219.27|217.47|219.17|217.37|0
1644408780000|2022-02-09 12:13:00|219.07|217.27|219.17|217.37|219.17|217.37|219.07|217.27|0
1644408790000|2022-02-09 12:13:10|218.96|217.16|218.96|217.16|218.96|217.16|218.96|217.16|0
1644408800000|2022-02-09 12:13:20|218.76|216.96|218.76|216.96|218.76|216.96|218.76|216.96|0
1644408810000|2022-02-09 12:13:30|218.96|217.16|218.96|217.16|218.96|217.16|218.96|217.16|0
1644408820000|2022-02-09 12:13:40|218.76|216.96|218.96|217.16|218.96|217.16|218.76|216.96|0
1644408840000|2022-02-09 12:14:00|219.17|217.37|218.96|217.16|219.17|217.37|218.96|217.16|0
1644408890000|2022-02-09 12:14:50|219.17|217.37|219.17|217.37|219.17|217.37|219.17|217.37|0
1644408920000|2022-02-09 12:15:20|219.37|217.57|219.17|217.37|219.37|217.57|219.17|217.37|0
1644408930000|2022-02-09 12:15:30|219.37|217.57|219.57|217.77|219.57|217.77|219.37|217.57|0
1644408940000|2022-02-09 12:15:40|219.78|217.98|220.19|218.39|220.19|218.39|219.78|217.98|0
1644408950000|2022-02-09 12:15:50|219.98|218.18|219.98|218.18|220.19|218.39|219.98|218.18|0
1644408960000|2022-02-09 12:16:00|220.19|218.39|220.39|218.59|220.39|218.59|220.19|218.39|0
1644408980000|2022-02-09 12:16:20|220.19|218.39|220.19|218.39|220.19|218.39|220.19|218.39|0
1644408990000|2022-02-09 12:16:30|219.98|218.18|219.98|218.18|219.98|218.18|219.98|218.18|0
1644409000000|2022-02-09 12:16:40|219.78|217.98|219.78|217.98|219.78|217.98|219.78|217.98|0
1644409010000|2022-02-09 12:16:50|219.98|218.18|219.98|218.18|219.98|218.18|219.78|217.98|0
1644409030000|2022-02-09 12:17:10|219.89|218.09|219.78|217.98|219.89|218.09|219.78|217.98|0
1644409040000|2022-02-09 12:17:20|219.98|218.18|219.98|218.18|219.98|218.18|219.98|218.18|0
1644409050000|2022-02-09 12:17:30|219.78|217.98|219.78|217.98|219.78|217.98|219.57|217.77|0
1644409060000|2022-02-09 12:17:40|219.57|217.77|219.57|217.77|219.57|217.77|219.57|217.77|0
1644409080000|2022-02-09 12:18:00|219.37|217.57|219.37|217.57|219.37|217.57|219.37|217.57|0
1644409090000|2022-02-09 12:18:10|219.27|217.47|219.16|217.36|219.27|217.47|219.16|217.36|0
1644409100000|2022-02-09 12:18:20|219.37|217.57|219.27|217.47|219.37|217.57|219.27|217.47|0
1644409110000|2022-02-09 12:18:30|219.16|217.36|219.07|217.27|219.16|217.36|219.07|217.27|0
1644409120000|2022-02-09 12:18:40|218.96|217.16|219.16|217.36|219.16|217.36|218.96|217.16|0
1644409130000|2022-02-09 12:18:50|219.07|217.27|219.07|217.27|219.16|217.36|219.07|217.27|0
1644409140000|2022-02-09 12:19:00|219.16|217.36|219.16|217.36|219.16|217.36|218.96|217.16|0
1644409150000|2022-02-09 12:19:10|219.57|217.77|219.37|217.57|219.57|217.77|219.37|217.57|0
1644409170000|2022-02-09 12:19:30|219.57|217.77|219.57|217.77|219.57|217.77|219.57|217.77|0
1644409180000|2022-02-09 12:19:40|219.37|217.57|219.68|217.88|219.68|217.88|219.37|217.57|0
1644409190000|2022-02-09 12:19:50|219.98|218.18|219.98|218.18|219.98|218.18|219.98|218.18|0
1644409200000|2022-02-09 12:20:00|220.19|218.39|220.19|218.39|220.19|218.39|220.19|218.39|0
1644409210000|2022-02-09 12:20:10|220.39|218.59|220.39|218.59|220.39|218.59|220.39|218.59|0
1644409220000|2022-02-09 12:20:20|220.5|218.7|220.6|218.8|220.6|218.8|220.39|218.59|0
1644409230000|2022-02-09 12:20:30|220.5|218.7|220.6|218.8|220.6|218.8|220.5|218.7|0
1644409240000|2022-02-09 12:20:40|220.7|218.9|220.8|219|220.8|219|220.6|218.8|0
1644409250000|2022-02-09 12:20:50|220.6|218.8|220.8|219|220.8|219|220.6|218.8|0
1644409260000|2022-02-09 12:21:00|220.6|218.8|220.39|218.59|220.6|218.8|220.19|218.39|0
1644409270000|2022-02-09 12:21:10|220.19|218.39|220.39|218.59|220.39|218.59|220.19|218.39|0
1644409280000|2022-02-09 12:21:20|220.6|218.8|220.6|218.8|220.6|218.8|220.6|218.8|0
1644409300000|2022-02-09 12:21:40|220.7|218.9|220.6|218.8|220.7|218.9|220.6|218.8|0
1644409320000|2022-02-09 12:22:00|220.5|218.7|220.39|218.59|220.5|218.7|220.39|218.59|0
1644409330000|2022-02-09 12:22:10|220.6|218.8|220.39|218.59|220.6|218.8|220.19|218.39|0
1644409340000|2022-02-09 12:22:20|220.29|218.49|220.19|218.39|220.29|218.49|220.19|218.39|0
1644409350000|2022-02-09 12:22:30|220.39|218.59|220.6|218.8|220.6|218.8|220.39|218.59|0
1644409360000|2022-02-09 12:22:40|220.39|218.59|220.39|218.59|220.39|218.59|220.39|218.59|0
1644409370000|2022-02-09 12:22:50|220.6|218.8|220.6|218.8|220.6|218.8|220.6|218.8|0
1644409380000|2022-02-09 12:23:00|220.39|218.59|220.19|218.39|220.6|218.8|220.19|218.39|0
1644409390000|2022-02-09 12:23:10|220.29|218.49|220.29|218.49|220.39|218.59|220.29|218.49|0
1644409400000|2022-02-09 12:23:20|219.98|218.18|220.19|218.39|220.19|218.39|219.98|218.18|0
1644409410000|2022-02-09 12:23:30|219.98|218.18|219.78|217.98|219.98|218.18|219.78|217.98|0
1644409430000|2022-02-09 12:23:50|219.68|217.88|219.78|217.98|219.78|217.98|219.57|217.77|0
1644409440000|2022-02-09 12:24:00|219.98|218.18|219.78|217.98|219.98|218.18|219.78|217.98|0
1644409450000|2022-02-09 12:24:10|219.98|218.18|219.98|218.18|219.98|218.18|219.98|218.18|0
1644409470000|2022-02-09 12:24:30|220.09|218.29|220.09|218.29|220.09|218.29|220.09|218.29|0
1644409480000|2022-02-09 12:24:40|220.18|218.38|220.18|218.38|220.18|218.38|220.18|218.38|0
1644409520000|2022-02-09 12:25:20|220.39|218.59|220.39|218.59|220.39|218.59|220.39|218.59|0
1644409530000|2022-02-09 12:25:30|220.59|218.79|220.59|218.79|220.59|218.79|220.59|218.79|0
1644409540000|2022-02-09 12:25:40|220.39|218.59|220.39|218.59|220.39|218.59|220.39|218.59|0
1644409550000|2022-02-09 12:25:50|220.18|218.38|220.18|218.38|220.18|218.38|220.18|218.38|0
1644409560000|2022-02-09 12:26:00|220.29|218.49|220.39|218.59|220.39|218.59|220.29|218.49|0
1644409570000|2022-02-09 12:26:10|220.18|218.38|220.18|218.38|220.18|218.38|220.18|218.38|0
1644409590000|2022-02-09 12:26:30|220.39|218.59|220.18|218.38|220.39|218.59|220.18|218.38|0
1644409600000|2022-02-09 12:26:40|219.98|218.18|219.77|217.97|219.98|218.18|219.77|217.97|0
1644409610000|2022-02-09 12:26:50|219.98|218.18|219.77|217.97|219.98|218.18|219.77|217.97|0
1644409630000|2022-02-09 12:27:10|219.88|218.08|219.88|218.08|219.88|218.08|219.77|217.97|0
1644409640000|2022-02-09 12:27:20|219.98|218.18|219.98|218.18|219.98|218.18|219.98|218.18|0
1644409650000|2022-02-09 12:27:30|220.18|218.38|220.39|218.59|220.39|218.59|220.18|218.38|0
1644409660000|2022-02-09 12:27:40|220.18|218.38|220.18|218.38|220.18|218.38|220.18|218.38|0
1644409670000|2022-02-09 12:27:50|219.98|218.18|219.98|218.18|219.98|218.18|219.98|218.18|0
1644409690000|2022-02-09 12:28:10|219.77|217.97|219.77|217.97|219.77|217.97|219.57|217.77|0
1644409700000|2022-02-09 12:28:20|219.36|217.56|219.36|217.56|219.36|217.56|219.36|217.56|0
1644409710000|2022-02-09 12:28:30|219.77|217.97|219.77|217.97|219.77|217.97|219.77|217.97|0
1644409720000|2022-02-09 12:28:40|219.98|218.18|219.98|218.18|219.98|218.18|219.98|218.18|0
1644409730000|2022-02-09 12:28:50|220.18|218.38|220.18|218.38|220.18|218.38|219.98|218.18|0
1644409740000|2022-02-09 12:29:00|220.08|218.28|220.18|218.38|220.18|218.38|220.08|218.28|0
1644409750000|2022-02-09 12:29:10|220.39|218.59|220.39|218.59|220.39|218.59|220.39|218.59|0
1644409760000|2022-02-09 12:29:20|220.49|218.69|220.39|218.59|220.49|218.69|220.39|218.59|0
1644409770000|2022-02-09 12:29:30|220.59|218.79|220.59|218.79|220.59|218.79|220.59|218.79|0
1644409780000|2022-02-09 12:29:40|220.49|218.69|220.49|218.69|220.49|218.69|220.49|218.69|0
1644409790000|2022-02-09 12:29:50|220.39|218.59|220.39|218.59|220.39|218.59|220.39|218.59|0
1644409800000|2022-02-09 12:30:00|220.18|218.38|220.18|218.38|220.18|218.38|220.18|218.38|0
1644409810000|2022-02-09 12:30:10|220.39|218.59|220.39|218.59|220.39|218.59|220.39|218.59|0
1644409820000|2022-02-09 12:30:20|220.18|218.38|220.39|218.59|220.39|218.59|220.18|218.38|0
1644409850000|2022-02-09 12:30:50|220.59|218.79|220.59|218.79|220.59|218.79|220.59|218.79|0
1644409860000|2022-02-09 12:31:00|220.8|219|221|219.2|221|219.2|220.8|219|0
1644409870000|2022-02-09 12:31:10|220.8|219|220.18|218.38|220.8|219|220.18|218.38|0
1644409880000|2022-02-09 12:31:20|220.59|218.79|220.59|218.79|220.59|218.79|220.59|218.79|0
1644409890000|2022-02-09 12:31:30|220.7|218.9|220.8|219|220.8|219|220.7|218.9|0
1644409900000|2022-02-09 12:31:40|220.59|218.79|220.59|218.79|220.8|219|220.59|218.79|0
1644409920000|2022-02-09 12:32:00|220.49|218.69|220.59|218.79|220.8|219|220.49|218.69|0
1644409940000|2022-02-09 12:32:20|220.39|218.59|220.39|218.59|220.49|218.69|220.39|218.59|0
1644409950000|2022-02-09 12:32:30|220.59|218.79|220.59|218.79|220.59|218.79|220.59|218.79|0
1644409960000|2022-02-09 12:32:40|221|219.2|220.8|219|221|219.2|220.8|219|0
1644409970000|2022-02-09 12:32:50|221|219.2|221|219.2|221|219.2|221|219.2|0
1644409990000|2022-02-09 12:33:10|221.21|219.41|220.8|219|221.21|219.41|220.8|219|0
1644410010000|2022-02-09 12:33:30|220.9|219.1|221|219.2|221|219.2|220.9|219.1|0
1644410030000|2022-02-09 12:33:50|220.8|219|220.8|219|220.8|219|220.8|219|0
1644410040000|2022-02-09 12:34:00|220.59|218.79|220.59|218.79|220.59|218.79|220.59|218.79|0
1644410060000|2022-02-09 12:34:20|220.38|218.58|220.59|218.79|220.59|218.79|220.38|218.58|0
1644410070000|2022-02-09 12:34:30|220.8|219|221|219.2|221|219.2|220.8|219|0
1644410080000|2022-02-09 12:34:40|220.79|218.99|220.79|218.99|220.79|218.99|220.79|218.99|0
1644410090000|2022-02-09 12:34:50|220.9|219.1|220.9|219.1|220.9|219.1|220.9|219.1|0
1644410100000|2022-02-09 12:35:00|220.79|218.99|220.7|218.9|220.79|218.99|220.7|218.9|0
1644410110000|2022-02-09 12:35:10|220.49|218.69|220.49|218.69|220.59|218.79|220.49|218.69|0
1644410120000|2022-02-09 12:35:20|220.59|218.79|220.38|218.58|220.59|218.79|220.38|218.58|0
1644410130000|2022-02-09 12:35:30|220.59|218.79|220.49|218.69|220.59|218.79|220.49|218.69|0
1644410140000|2022-02-09 12:35:40|220.59|218.79|220.59|218.79|220.59|218.79|220.59|218.79|0
1644410150000|2022-02-09 12:35:50|220.79|218.99|220.79|218.99|220.79|218.99|220.79|218.99|0
1644410160000|2022-02-09 12:36:00|220.59|218.79|220.59|218.79|220.7|218.9|220.59|218.79|0
1644410170000|2022-02-09 12:36:10|220.7|218.9|220.79|218.99|220.79|218.99|220.7|218.9|0
1644410180000|2022-02-09 12:36:20|221|219.2|221|219.2|221|219.2|221|219.2|0
1644410190000|2022-02-09 12:36:30|221.2|219.4|221.2|219.4|221.2|219.4|221.2|219.4|0
1644410200000|2022-02-09 12:36:40|221.41|219.61|221.41|219.61|221.41|219.61|221.41|219.61|0
1644410210000|2022-02-09 12:36:50|221.62|219.82|221.62|219.82|221.62|219.82|221.62|219.82|0
1644410220000|2022-02-09 12:37:00|221.52|219.72|222.03|220.23|222.03|220.23|221.41|219.61|0
1644410230000|2022-02-09 12:37:10|221.82|220.02|221.62|219.82|221.82|220.02|221.62|219.82|0
1644410250000|2022-02-09 12:37:30|221.61|219.81|222.03|220.23|222.03|220.23|221.61|219.81|0
1644410260000|2022-02-09 12:37:40|222.13|220.33|222.13|220.33|222.13|220.33|222.13|220.33|0
1644410270000|2022-02-09 12:37:50|222.03|220.23|222.03|220.23|222.03|220.23|222.03|220.23|0
1644410280000|2022-02-09 12:38:00|222.13|220.33|222.23|220.43|222.23|220.43|222.03|220.23|0
1644410290000|2022-02-09 12:38:10|222.03|220.23|222.44|220.64|222.44|220.64|222.03|220.23|0
1644410300000|2022-02-09 12:38:20|222.64|220.84|222.64|220.84|222.64|220.84|222.64|220.84|0
1644410310000|2022-02-09 12:38:30|222.44|220.64|222.44|220.64|222.44|220.64|222.44|220.64|0
1644410330000|2022-02-09 12:38:50|222.54|220.74|222.44|220.64|222.54|220.74|222.44|220.64|0
1644410340000|2022-02-09 12:39:00|222.23|220.43|222.23|220.43|222.23|220.43|222.23|220.43|0
1644410350000|2022-02-09 12:39:10|222.03|220.23|222.23|220.43|222.23|220.43|222.03|220.23|0
1644410390000|2022-02-09 12:39:50|222.02|220.22|222.02|220.22|222.02|220.22|222.02|220.22|0
1644410410000|2022-02-09 12:40:10|222.13|220.33|221.82|220.02|222.13|220.33|221.82|220.02|0
1644410420000|2022-02-09 12:40:20|221.72|219.92|221.72|219.92|221.82|220.02|221.61|219.81|0
1644410430000|2022-02-09 12:40:30|221.61|219.81|221.41|219.61|221.61|219.81|221.41|219.61|0
1644410440000|2022-02-09 12:40:40|221.61|219.81|221.61|219.81|221.61|219.81|221.61|219.81|0
1644410450000|2022-02-09 12:40:50|221.41|219.61|221.41|219.61|221.41|219.61|221.41|219.61|0
1644410460000|2022-02-09 12:41:00|221.61|219.81|221.61|219.81|221.61|219.81|221.61|219.81|0
1644410470000|2022-02-09 12:41:10|221.51|219.71|221.51|219.71|221.51|219.71|221.51|219.71|0
1644410480000|2022-02-09 12:41:20|221.61|219.81|221.41|219.61|221.61|219.81|221.41|219.61|0
1644410490000|2022-02-09 12:41:30|221.51|219.71|221.41|219.61|221.51|219.71|221.41|219.61|0
1644410500000|2022-02-09 12:41:40|221.2|219.4|221.2|219.4|221.2|219.4|221.2|219.4|0
1644410510000|2022-02-09 12:41:50|221.41|219.61|221.2|219.4|221.41|219.61|221.2|219.4|0
1644410520000|2022-02-09 12:42:00|221.41|219.61|221.41|219.61|221.41|219.61|221.41|219.61|0
1644410530000|2022-02-09 12:42:10|221.2|219.4|221.41|219.61|221.41|219.61|221.2|219.4|0
1644410560000|2022-02-09 12:42:40|221.82|220.02|221.61|219.81|221.82|220.02|221.61|219.81|0
1644410580000|2022-02-09 12:43:00|221.41|219.61|221.41|219.61|221.41|219.61|221.41|219.61|0
1644410600000|2022-02-09 12:43:20|221.2|219.4|221.41|219.61|221.41|219.61|221.2|219.4|0
1644410610000|2022-02-09 12:43:30|221.2|219.4|221.41|219.61|221.41|219.61|221.2|219.4|0
1644410620000|2022-02-09 12:43:40|221.2|219.4|221.2|219.4|221.2|219.4|221.2|219.4|0
1644410630000|2022-02-09 12:43:50|221.41|219.61|221.41|219.61|221.41|219.61|221.41|219.61|0
1644410640000|2022-02-09 12:44:00|221.2|219.4|221.2|219.4|221.2|219.4|221.2|219.4|0
1644410650000|2022-02-09 12:44:10|221|219.2|221.2|219.4|221.2|219.4|221|219.2|0
1644410660000|2022-02-09 12:44:20|221.1|219.3|221.1|219.3|221.1|219.3|221.1|219.3|0
1644410670000|2022-02-09 12:44:30|221.2|219.4|221.2|219.4|221.2|219.4|221.2|219.4|0
1644410680000|2022-02-09 12:44:40|221|219.2|221|219.2|221|219.2|221|219.2|0
1644410690000|2022-02-09 12:44:50|220.58|218.78|220.58|218.78|220.58|218.78|220.58|218.78|0
1644410700000|2022-02-09 12:45:00|220.9|219.1|220.79|218.99|220.99|219.19|220.79|218.99|0
1644410710000|2022-02-09 12:45:10|220.58|218.78|220.58|218.78|220.79|218.99|220.58|218.78|0
1644410720000|2022-02-09 12:45:20|220.38|218.58|220.17|218.37|220.38|218.58|220.17|218.37|0
1644410730000|2022-02-09 12:45:30|220.38|218.58|220.38|218.58|220.38|218.58|220.38|218.58|0
1644410740000|2022-02-09 12:45:40|220.17|218.37|219.97|218.17|220.17|218.37|219.97|218.17|0
1644410750000|2022-02-09 12:45:50|220.17|218.37|219.97|218.17|220.17|218.37|219.97|218.17|0
1644410760000|2022-02-09 12:46:00|220.17|218.37|219.97|218.17|220.17|218.37|219.97|218.17|0
1644410770000|2022-02-09 12:46:10|220.17|218.37|219.97|218.17|220.17|218.37|219.97|218.17|0
1644410790000|2022-02-09 12:46:30|220.17|218.37|220.17|218.37|220.17|218.37|220.17|218.37|0
1644410800000|2022-02-09 12:46:40|219.97|218.17|219.97|218.17|219.97|218.17|219.97|218.17|0
1644410820000|2022-02-09 12:47:00|220.07|218.27|220.17|218.37|220.17|218.37|220.07|218.27|0
1644410830000|2022-02-09 12:47:10|219.97|218.17|219.87|218.07|219.97|218.17|219.87|218.07|0
1644410840000|2022-02-09 12:47:20|219.76|217.96|219.76|217.96|219.76|217.96|219.76|217.96|0
1644410850000|2022-02-09 12:47:30|219.56|217.76|219.56|217.76|219.56|217.76|219.56|217.76|0
1644410860000|2022-02-09 12:47:40|219.76|217.96|219.76|217.96|219.76|217.96|219.76|217.96|0
1644410890000|2022-02-09 12:48:10|219.87|218.07|219.97|218.17|219.97|218.17|219.87|218.07|0
1644410900000|2022-02-09 12:48:20|219.87|218.07|219.56|217.76|219.87|218.07|219.56|217.76|0
1644410910000|2022-02-09 12:48:30|219.35|217.55|219.35|217.55|219.35|217.55|219.35|217.55|0
1644410940000|2022-02-09 12:49:00|219.56|217.76|219.56|217.76|219.56|217.76|219.56|217.76|0
1644410950000|2022-02-09 12:49:10|219.66|217.86|219.66|217.86|219.66|217.86|219.66|217.86|0
1644410960000|2022-02-09 12:49:20|219.76|217.96|219.76|217.96|219.76|217.96|219.56|217.76|0
1644411000000|2022-02-09 12:50:00|219.97|218.17|219.97|218.17|219.97|218.17|219.97|218.17|0
1644411010000|2022-02-09 12:50:10|219.76|217.96|219.76|217.96|219.76|217.96|219.76|217.96|0
1644411020000|2022-02-09 12:50:20|219.97|218.17|219.97|218.17|219.97|218.17|219.97|218.17|0
1644411030000|2022-02-09 12:50:30|219.87|218.07|219.97|218.17|219.97|218.17|219.87|218.07|0
1644411040000|2022-02-09 12:50:40|219.76|217.96|219.97|218.17|219.97|218.17|219.76|217.96|0
1644411050000|2022-02-09 12:50:50|220.17|218.37|220.17|218.37|220.17|218.37|220.17|218.37|0
1644411060000|2022-02-09 12:51:00|219.97|218.17|219.97|218.17|219.97|218.17|219.97|218.17|0
1644411070000|2022-02-09 12:51:10|219.76|217.96|219.76|217.96|219.76|217.96|219.76|217.96|0
1644411110000|2022-02-09 12:51:50|219.97|218.17|219.97|218.17|219.97|218.17|219.97|218.17|0
1644411120000|2022-02-09 12:52:00|219.76|217.96|219.97|218.17|219.97|218.17|219.76|217.96|0
1644411130000|2022-02-09 12:52:10|220.38|218.58|220.38|218.58|220.38|218.58|220.38|218.58|0
1644411140000|2022-02-09 12:52:20|220.17|218.37|220.17|218.37|220.17|218.37|220.17|218.37|0
1644411160000|2022-02-09 12:52:40|219.97|218.17|219.97|218.17|219.97|218.17|219.97|218.17|0
1644411170000|2022-02-09 12:52:50|220.17|218.37|220.17|218.37|220.17|218.37|220.17|218.37|0
1644411180000|2022-02-09 12:53:00|220.07|218.27|219.97|218.17|220.07|218.27|219.97|218.17|0
1644411210000|2022-02-09 12:53:30|219.35|217.55|219.35|217.55|219.35|217.55|219.35|217.55|0
1644411220000|2022-02-09 12:53:40|219.15|217.35|219.15|217.35|219.15|217.35|219.15|217.35|0
1644411230000|2022-02-09 12:53:50|219.25|217.45|219.35|217.55|219.35|217.55|219.15|217.35|0
1644411240000|2022-02-09 12:54:00|219.15|217.35|219.35|217.55|219.35|217.55|219.15|217.35|0
1644411250000|2022-02-09 12:54:10|219.25|217.45|219.35|217.55|219.35|217.55|219.25|217.45|0
1644411270000|2022-02-09 12:54:30|219.55|217.75|219.35|217.55|219.55|217.75|219.35|217.55|0
1644411280000|2022-02-09 12:54:40|219.55|217.75|219.76|217.96|219.76|217.96|219.55|217.75|0
1644411290000|2022-02-09 12:54:50|219.55|217.75|219.55|217.75|219.55|217.75|219.55|217.75|0
1644411300000|2022-02-09 12:55:00|219.76|217.96|219.55|217.75|219.76|217.96|219.55|217.75|0
1644411310000|2022-02-09 12:55:10|219.35|217.55|219.35|217.55|219.35|217.55|219.35|217.55|0
1644411360000|2022-02-09 12:56:00|219.14|217.34|219.14|217.34|219.14|217.34|219.14|217.34|0
1644411370000|2022-02-09 12:56:10|219.35|217.55|219.14|217.34|219.35|217.55|219.14|217.34|0
1644411380000|2022-02-09 12:56:20|218.94|217.14|218.94|217.14|218.94|217.14|218.94|217.14|0
1644411400000|2022-02-09 12:56:40|219.14|217.34|219.14|217.34|219.14|217.34|219.14|217.34|0
1644411410000|2022-02-09 12:56:50|219.05|217.25|219.05|217.25|219.05|217.25|219.05|217.25|0
1644411420000|2022-02-09 12:57:00|218.94|217.14|218.74|216.94|218.94|217.14|218.74|216.94|0
1644411460000|2022-02-09 12:57:40|218.73|216.93|218.73|216.93|218.73|216.93|218.73|216.93|0
1644411470000|2022-02-09 12:57:50|218.53|216.73|218.12|216.32|218.53|216.73|218.12|216.32|0
1644411480000|2022-02-09 12:58:00|217.82|216.02|217.71|215.91|217.82|216.02|217.71|215.91|0
1644411490000|2022-02-09 12:58:10|217.92|216.12|218.12|216.32|218.12|216.32|217.92|216.12|0
1644411500000|2022-02-09 12:58:20|218.33|216.53|218.53|216.73|218.53|216.73|218.12|216.32|0
1644411510000|2022-02-09 12:58:30|218.73|216.93|218.73|216.93|218.73|216.93|218.53|216.73|0
1644411520000|2022-02-09 12:58:40|218.94|217.14|218.73|216.93|218.94|217.14|218.73|216.93|0
1644411530000|2022-02-09 12:58:50|218.94|217.14|218.94|217.14|218.94|217.14|218.94|217.14|0
1644411540000|2022-02-09 12:59:00|219.14|217.34|219.14|217.34|219.14|217.34|219.14|217.34|0
1644411550000|2022-02-09 12:59:10|219.35|217.55|219.14|217.34|219.35|217.55|219.14|217.34|0
1644411560000|2022-02-09 12:59:20|219.25|217.45|219.45|217.65|219.45|217.65|219.25|217.45|0
1644411570000|2022-02-09 12:59:30|219.35|217.55|219.45|217.65|219.45|217.65|219.35|217.55|0
1644411580000|2022-02-09 12:59:40|219.35|217.55|219.35|217.55|219.45|217.65|219.35|217.55|0
1644411590000|2022-02-09 12:59:50|219.45|217.65|219.14|217.34|219.45|217.65|219.14|217.34|0
1644411600000|2022-02-09 13:00:00|219.04|217.24|218.73|216.93|219.04|217.24|218.73|216.93|0
1644411610000|2022-02-09 13:00:10|218.94|217.14|218.94|217.14|218.94|217.14|218.94|217.14|0
1644411620000|2022-02-09 13:00:20|218.73|216.93|218.73|216.93|218.73|216.93|218.32|216.52|0
1644411630000|2022-02-09 13:00:30|218.94|217.14|218.94|217.14|218.94|217.14|218.94|217.14|0
1644411650000|2022-02-09 13:00:50|220.78|218.98|220.78|218.98|220.78|218.98|220.78|218.98|0
1644411660000|2022-02-09 13:01:00|220.58|218.78|220.58|218.78|220.58|218.78|220.37|218.57|0
1644411670000|2022-02-09 13:01:10|220.37|218.57|219.96|218.16|220.37|218.57|219.96|218.16|0
1644411680000|2022-02-09 13:01:20|219.76|217.96|219.76|217.96|219.76|217.96|219.76|217.96|0
1644411690000|2022-02-09 13:01:30|219.96|218.16|219.96|218.16|220.17|218.37|219.96|218.16|0
1644411700000|2022-02-09 13:01:40|219.76|217.96|219.76|217.96|219.96|218.16|219.76|217.96|0
1644411710000|2022-02-09 13:01:50|219.55|217.75|219.55|217.75|219.55|217.75|219.55|217.75|0
1644411720000|2022-02-09 13:02:00|219.35|217.55|219.35|217.55|219.35|217.55|219.35|217.55|0
1644411730000|2022-02-09 13:02:10|219.14|217.34|219.14|217.34|219.14|217.34|219.14|217.34|0
1644411740000|2022-02-09 13:02:20|219.35|217.55|219.14|217.34|219.35|217.55|218.94|217.14|0
1644411750000|2022-02-09 13:02:30|218.94|217.14|218.73|216.93|218.94|217.14|218.73|216.93|0
1644411760000|2022-02-09 13:02:40|218.94|217.14|218.94|217.14|218.94|217.14|218.94|217.14|0
1644411770000|2022-02-09 13:02:50|218.73|216.93|218.73|216.93|218.73|216.93|218.73|216.93|0
1644411790000|2022-02-09 13:03:10|218.53|216.73|218.73|216.93|218.73|216.93|218.53|216.73|0
1644411810000|2022-02-09 13:03:30|218.94|217.14|218.53|216.73|218.94|217.14|218.53|216.73|0
1644411830000|2022-02-09 13:03:50|218.73|216.93|218.73|216.93|218.73|216.93|218.53|216.73|0
1644411840000|2022-02-09 13:04:00|218.94|217.14|218.94|217.14|218.94|217.14|218.94|217.14|0
1644411850000|2022-02-09 13:04:10|219.35|217.55|219.14|217.34|219.35|217.55|219.14|217.34|0
1644411860000|2022-02-09 13:04:20|219.35|217.55|219.14|217.34|219.35|217.55|219.14|217.34|0
1644411870000|2022-02-09 13:04:30|219.35|217.55|219.35|217.55|219.35|217.55|219.35|217.55|0
1644411880000|2022-02-09 13:04:40|219.45|217.65|219.35|217.55|219.45|217.65|219.35|217.55|0
1644411890000|2022-02-09 13:04:50|219.55|217.75|219.55|217.75|219.55|217.75|219.55|217.75|0
1644411900000|2022-02-09 13:05:00|219.75|217.95|219.75|217.95|219.75|217.95|219.55|217.75|0
1644411910000|2022-02-09 13:05:10|219.66|217.86|219.55|217.75|219.66|217.86|219.55|217.75|0
1644411920000|2022-02-09 13:05:20|219.75|217.95|219.34|217.54|219.75|217.95|219.34|217.54|0
1644411940000|2022-02-09 13:05:40|219.14|217.34|219.14|217.34|219.14|217.34|219.14|217.34|0
1644411950000|2022-02-09 13:05:50|219.04|217.24|219.14|217.34|219.14|217.34|219.04|217.24|0
1644411960000|2022-02-09 13:06:00|219.04|217.24|218.94|217.14|219.04|217.24|218.94|217.14|0
1644411970000|2022-02-09 13:06:10|219.14|217.34|219.14|217.34|219.14|217.34|219.14|217.34|0
1644411980000|2022-02-09 13:06:20|218.94|217.14|218.93|217.13|218.94|217.14|218.93|217.13|0
1644411990000|2022-02-09 13:06:30|218.73|216.93|218.73|216.93|218.73|216.93|218.73|216.93|0
1644412010000|2022-02-09 13:06:50|218.53|216.73|218.53|216.73|218.53|216.73|218.53|216.73|0
1644412020000|2022-02-09 13:07:00|218.32|216.52|218.53|216.73|218.53|216.73|218.32|216.52|0
1644412030000|2022-02-09 13:07:10|218.32|216.52|218.32|216.52|218.32|216.52|218.32|216.52|0
1644412040000|2022-02-09 13:07:20|218.12|216.32|218.32|216.52|218.32|216.52|218.12|216.32|0
1644412050000|2022-02-09 13:07:30|218.43|216.63|218.53|216.73|218.53|216.73|218.43|216.63|0
1644412060000|2022-02-09 13:07:40|218.32|216.52|218.12|216.32|218.32|216.52|218.12|216.32|0
1644412070000|2022-02-09 13:07:50|218.22|216.42|218.53|216.73|218.53|216.73|218.22|216.42|0
1644412080000|2022-02-09 13:08:00|218.73|216.93|218.73|216.93|218.93|217.13|218.73|216.93|0
1644412090000|2022-02-09 13:08:10|218.93|217.13|218.93|217.13|218.93|217.13|218.93|217.13|0
1644412100000|2022-02-09 13:08:20|219.14|217.34|218.93|217.13|219.14|217.34|218.93|217.13|0
1644412110000|2022-02-09 13:08:30|218.73|216.93|218.93|217.13|218.93|217.13|218.73|216.93|0
1644412140000|2022-02-09 13:09:00|218.84|217.04|218.73|216.93|218.84|217.04|218.73|216.93|0
1644412160000|2022-02-09 13:09:20|218.52|216.72|218.32|216.52|218.52|216.72|218.32|216.52|0
1644412170000|2022-02-09 13:09:30|218.73|216.93|218.73|216.93|218.73|216.93|218.73|216.93|0
1644412180000|2022-02-09 13:09:40|218.93|217.13|218.52|216.72|218.93|217.13|218.52|216.72|0
1644412190000|2022-02-09 13:09:50|218.32|216.52|218.32|216.52|218.32|216.52|218.32|216.52|0
1644412200000|2022-02-09 13:10:00|218.52|216.72|218.52|216.72|218.52|216.72|218.52|216.72|0
1644412210000|2022-02-09 13:10:10|218.32|216.52|218.12|216.32|218.32|216.52|218.12|216.32|0
1644412220000|2022-02-09 13:10:20|217.71|215.91|217.71|215.91|217.71|215.91|217.71|215.91|0
1644412230000|2022-02-09 13:10:30|217.5|215.7|216.28|214.48|217.5|215.7|216.28|214.48|0
1644412240000|2022-02-09 13:10:40|216.08|214.28|216.48|214.68|216.48|214.68|216.08|214.28|0
1644412250000|2022-02-09 13:10:50|216.28|214.48|216.08|214.28|216.28|214.48|216.08|214.28|0
1644412260000|2022-02-09 13:11:00|216.28|214.48|216.48|214.68|216.48|214.68|216.28|214.48|0
1644412270000|2022-02-09 13:11:10|216.28|214.48|215.87|214.07|216.28|214.48|215.87|214.07|0
1644412280000|2022-02-09 13:11:20|216.08|214.28|215.47|213.67|216.08|214.28|215.47|213.67|0
1644412290000|2022-02-09 13:11:30|215.26|213.46|215.67|213.87|215.67|213.87|215.26|213.46|0
1644412300000|2022-02-09 13:11:40|215.87|214.07|215.87|214.07|216.08|214.28|215.87|214.07|0
1644412310000|2022-02-09 13:11:50|216.08|214.28|215.67|213.87|216.08|214.28|215.67|213.87|0
1644412320000|2022-02-09 13:12:00|215.47|213.67|215.67|213.87|215.87|214.07|215.47|213.67|0
1644412330000|2022-02-09 13:12:10|215.47|213.67|215.67|213.87|215.67|213.87|215.47|213.67|0
1644412340000|2022-02-09 13:12:20|215.87|214.07|215.98|214.18|216.08|214.28|215.87|214.07|0
1644412350000|2022-02-09 13:12:30|215.87|214.07|216.08|214.28|216.08|214.28|215.87|214.07|0
1644412360000|2022-02-09 13:12:40|216.18|214.38|216.28|214.48|216.28|214.48|216.18|214.38|0
1644412370000|2022-02-09 13:12:50|216.48|214.68|216.48|214.68|216.69|214.89|216.48|214.68|0
1644412380000|2022-02-09 13:13:00|216.69|214.89|216.69|214.89|216.89|215.09|216.69|214.89|0
1644412390000|2022-02-09 13:13:10|216.48|214.68|216.59|214.79|216.59|214.79|216.48|214.68|0
1644412400000|2022-02-09 13:13:20|216.48|214.68|216.48|214.68|216.48|214.68|216.28|214.48|0
1644412410000|2022-02-09 13:13:30|216.28|214.48|216.28|214.48|216.28|214.48|216.28|214.48|0
1644412420000|2022-02-09 13:13:40|216.48|214.68|216.48|214.68|216.48|214.68|216.48|214.68|0
1644412430000|2022-02-09 13:13:50|216.28|214.48|216.28|214.48|216.28|214.48|216.08|214.28|0
1644412440000|2022-02-09 13:14:00|216.08|214.28|216.08|214.28|216.08|214.28|216.08|214.28|0
1644412450000|2022-02-09 13:14:10|216.28|214.48|216.08|214.28|216.28|214.48|216.08|214.28|0
1644412460000|2022-02-09 13:14:20|216.18|214.38|216.28|214.48|216.28|214.48|216.18|214.38|0
1644412470000|2022-02-09 13:14:30|216.08|214.28|216.08|214.28|216.28|214.48|216.08|214.28|0
1644412490000|2022-02-09 13:14:50|215.87|214.07|215.87|214.07|215.87|214.07|215.87|214.07|0
1644412500000|2022-02-09 13:15:00|216.08|214.28|216.48|214.68|216.69|214.89|216.08|214.28|0
1644412510000|2022-02-09 13:15:10|216.59|214.79|216.48|214.68|216.59|214.79|216.48|214.68|0
1644412520000|2022-02-09 13:15:20|216.38|214.58|216.48|214.68|216.48|214.68|216.38|214.58|0
1644412530000|2022-02-09 13:15:30|216.28|214.48|216.28|214.48|216.28|214.48|216.28|214.48|0
1644412540000|2022-02-09 13:15:40|216.07|214.27|216.07|214.27|216.07|214.27|216.07|214.27|0
1644412550000|2022-02-09 13:15:50|215.67|213.87|215.46|213.66|215.67|213.87|215.46|213.66|0
1644412560000|2022-02-09 13:16:00|215.37|213.57|215.67|213.87|215.67|213.87|215.37|213.57|0
1644412600000|2022-02-09 13:16:40|215.46|213.66|215.67|213.87|215.67|213.87|215.46|213.66|0
1644412620000|2022-02-09 13:17:00|215.87|214.07|215.87|214.07|215.87|214.07|215.87|214.07|0
1644412630000|2022-02-09 13:17:10|215.67|213.87|215.67|213.87|215.67|213.87|215.67|213.87|0
1644412640000|2022-02-09 13:17:20|215.46|213.66|215.67|213.87|215.67|213.87|215.46|213.66|0
1644412650000|2022-02-09 13:17:30|215.87|214.07|215.67|213.87|215.87|214.07|215.67|213.87|0
1644412660000|2022-02-09 13:17:40|215.57|213.77|215.46|213.66|215.67|213.87|215.46|213.66|0
1644412670000|2022-02-09 13:17:50|215.26|213.46|215.46|213.66|215.46|213.66|215.26|213.46|0
1644412680000|2022-02-09 13:18:00|215.37|213.57|215.26|213.46|215.46|213.66|215.26|213.46|0
1644412690000|2022-02-09 13:18:10|215.06|213.26|215.16|213.36|215.26|213.46|215.06|213.26|0
1644412700000|2022-02-09 13:18:20|215.26|213.46|215.67|213.87|215.67|213.87|215.26|213.46|0
1644412710000|2022-02-09 13:18:30|215.87|214.07|215.67|213.87|215.87|214.07|215.67|213.87|0
1644412720000|2022-02-09 13:18:40|216.07|214.27|216.07|214.27|216.07|214.27|216.07|214.27|0
1644412730000|2022-02-09 13:18:50|215.87|214.07|215.87|214.07|215.87|214.07|215.67|213.87|0
1644412760000|2022-02-09 13:19:20|215.67|213.87|215.87|214.07|216.07|214.27|215.67|213.87|0
1644412770000|2022-02-09 13:19:30|216.07|214.27|216.07|214.27|216.07|214.27|216.07|214.27|0
1644412780000|2022-02-09 13:19:40|215.87|214.07|216.07|214.27|216.07|214.27|215.87|214.07|0
1644412790000|2022-02-09 13:19:50|216.28|214.48|216.28|214.48|216.28|214.48|216.28|214.48|0
1644412800000|2022-02-09 13:20:00|216.48|214.68|216.48|214.68|216.48|214.68|216.28|214.48|0
1644412810000|2022-02-09 13:20:10|216.28|214.48|216.07|214.27|216.28|214.48|216.07|214.27|0
1644412820000|2022-02-09 13:20:20|216.28|214.48|216.07|214.27|216.28|214.48|216.07|214.27|0
1644412830000|2022-02-09 13:20:30|215.87|214.07|215.87|214.07|215.87|214.07|215.87|214.07|0
1644412840000|2022-02-09 13:20:40|215.67|213.87|215.87|214.07|215.87|214.07|215.67|213.87|0
1644412860000|2022-02-09 13:21:00|215.67|213.87|215.67|213.87|215.67|213.87|215.67|213.87|0
1644412870000|2022-02-09 13:21:10|215.87|214.07|215.67|213.87|215.87|214.07|215.67|213.87|0
1644412880000|2022-02-09 13:21:20|215.87|214.07|215.87|214.07|215.87|214.07|215.87|214.07|0
1644412890000|2022-02-09 13:21:30|215.67|213.87|215.66|213.86|215.67|213.87|215.66|213.86|0
1644412900000|2022-02-09 13:21:40|215.46|213.66|215.26|213.46|215.46|213.66|215.26|213.46|0
1644412950000|2022-02-09 13:22:30|215.06|213.26|215.06|213.26|215.06|213.26|215.06|213.26|0
1644412960000|2022-02-09 13:22:40|215.26|213.46|215.26|213.46|215.26|213.46|215.26|213.46|0
1644412970000|2022-02-09 13:22:50|215.46|213.66|215.46|213.66|215.46|213.66|215.46|213.66|0
1644413000000|2022-02-09 13:23:20|215.26|213.46|215.26|213.46|215.26|213.46|215.26|213.46|0
1644413010000|2022-02-09 13:23:30|215.87|214.07|216.07|214.27|216.07|214.27|215.87|214.07|0
1644413020000|2022-02-09 13:23:40|215.87|214.07|216.07|214.27|216.07|214.27|215.87|214.07|0
1644413040000|2022-02-09 13:24:00|216.48|214.68|216.68|214.88|216.68|214.88|216.48|214.68|0
1644413050000|2022-02-09 13:24:10|216.58|214.78|216.88|215.08|217.09|215.29|216.58|214.78|0
1644413060000|2022-02-09 13:24:20|217.09|215.29|217.09|215.29|217.09|215.29|217.09|215.29|0
1644413070000|2022-02-09 13:24:30|216.88|215.08|216.88|215.08|216.88|215.08|216.88|215.08|0
1644413080000|2022-02-09 13:24:40|217.09|215.29|216.68|214.88|217.09|215.29|216.68|214.88|0
1644413100000|2022-02-09 13:25:00|216.48|214.68|216.88|215.08|216.88|215.08|216.48|214.68|0
1644413110000|2022-02-09 13:25:10|216.99|215.19|217.09|215.29|217.09|215.29|216.99|215.19|0
1644413120000|2022-02-09 13:25:20|216.88|215.08|216.68|214.88|216.88|215.08|216.68|214.88|0
1644413130000|2022-02-09 13:25:30|216.88|215.08|216.88|215.08|216.88|215.08|216.88|215.08|0
1644413140000|2022-02-09 13:25:40|216.68|214.88|216.88|215.08|216.88|215.08|216.68|214.88|0
1644413150000|2022-02-09 13:25:50|216.68|214.88|216.68|214.88|216.68|214.88|216.68|214.88|0
1644413160000|2022-02-09 13:26:00|216.58|214.78|216.68|214.88|216.68|214.88|216.48|214.68|0
1644413170000|2022-02-09 13:26:10|216.48|214.68|216.48|214.68|216.48|214.68|216.48|214.68|0
1644413180000|2022-02-09 13:26:20|216.27|214.47|216.27|214.47|216.27|214.47|216.27|214.47|0
1644413190000|2022-02-09 13:26:30|216.48|214.68|216.68|214.88|216.68|214.88|216.48|214.68|0
1644413200000|2022-02-09 13:26:40|216.48|214.68|216.48|214.68|216.48|214.68|216.38|214.58|0
1644413210000|2022-02-09 13:26:50|216.27|214.47|216.27|214.47|216.27|214.47|216.27|214.47|0
1644413220000|2022-02-09 13:27:00|215.87|214.07|215.01|213.21|216.56|214.76|215.01|213.21|0
1644413240000|2022-02-09 13:27:20|215.12|213.32|215.22|213.42|215.22|213.42|215.12|213.32|0
1644413250000|2022-02-09 13:27:30|215.01|213.21|216.13|214.33|216.13|214.33|215.01|213.21|0
1644413270000|2022-02-09 13:27:50|216.04|214.24|216.13|214.33|216.13|214.33|216.04|214.24|0
1644413280000|2022-02-09 13:28:00|215.93|214.13|216.34|214.54|216.34|214.54|215.93|214.13|0
1644413290000|2022-02-09 13:28:10|216.13|214.33|216.13|214.33|216.13|214.33|216.13|214.33|0
1644413310000|2022-02-09 13:28:30|215.93|214.13|215.93|214.13|215.93|214.13|215.93|214.13|0
1644413330000|2022-02-09 13:28:50|215.73|213.93|215.73|213.93|215.73|213.93|215.73|213.93|0
1644413350000|2022-02-09 13:29:10|215.52|213.72|215.73|213.93|215.73|213.93|215.52|213.72|0
1644413370000|2022-02-09 13:29:30|215.93|214.13|215.93|214.13|215.93|214.13|215.93|214.13|0
1644413380000|2022-02-09 13:29:40|216.13|214.33|215.93|214.13|216.13|214.33|215.93|214.13|0
1644413390000|2022-02-09 13:29:50|216.13|214.33|216.13|214.33|216.13|214.33|216.13|214.33|0
1644413400000|2022-02-09 13:30:00|216.34|214.54|216.13|214.33|216.34|214.54|216.13|214.33|0
1644413440000|2022-02-09 13:30:40|216.34|214.54|216.34|214.54|216.34|214.54|216.34|214.54|0
1644413450000|2022-02-09 13:30:50|216.54|214.74|216.75|214.95|216.75|214.95|216.54|214.74|0
1644413460000|2022-02-09 13:31:00|216.54|214.74|216.65|214.85|216.65|214.85|216.54|214.74|0
1644413470000|2022-02-09 13:31:10|216.54|214.74|216.74|214.94|216.75|214.95|216.54|214.74|0
1644413480000|2022-02-09 13:31:20|216.34|214.54|216.34|214.54|216.34|214.54|216.34|214.54|0
1644413490000|2022-02-09 13:31:30|216.54|214.74|216.54|214.74|216.54|214.74|216.54|214.74|0
1644413510000|2022-02-09 13:31:50|216.74|214.94|216.74|214.94|216.74|214.94|216.74|214.94|0
1644413530000|2022-02-09 13:32:10|216.95|215.15|216.95|215.15|216.95|215.15|216.95|215.15|0
1644413540000|2022-02-09 13:32:20|217.15|215.35|217.15|215.35|217.15|215.35|217.15|215.35|0
1644413550000|2022-02-09 13:32:30|217.36|215.56|217.36|215.56|217.56|215.76|217.36|215.56|0
1644413560000|2022-02-09 13:32:40|217.15|215.35|216.95|215.15|217.15|215.35|216.95|215.15|0
1644413570000|2022-02-09 13:32:50|216.54|214.74|216.85|215.05|216.85|215.05|216.54|214.74|0
1644413580000|2022-02-09 13:33:00|216.95|215.15|216.95|215.15|216.95|215.15|216.95|215.15|0
1644413590000|2022-02-09 13:33:10|216.54|214.74|216.54|214.74|216.54|214.74|216.54|214.74|0
1644413600000|2022-02-09 13:33:20|216.95|215.15|217.36|215.56|217.36|215.56|216.95|215.15|0
1644413610000|2022-02-09 13:33:30|217.56|215.76|217.56|215.76|217.56|215.76|217.36|215.56|0
1644413620000|2022-02-09 13:33:40|217.36|215.56|216.95|215.15|217.36|215.56|216.95|215.15|0
1644413640000|2022-02-09 13:34:00|216.74|214.94|216.54|214.74|216.74|214.94|216.54|214.74|0
1644413650000|2022-02-09 13:34:10|216.34|214.54|216.54|214.74|216.54|214.74|216.34|214.54|0
1644413660000|2022-02-09 13:34:20|216.34|214.54|216.34|214.54|216.54|214.74|216.34|214.54|0
1644413680000|2022-02-09 13:34:40|216.33|214.53|216.13|214.33|216.33|214.53|216.13|214.33|0
1644413690000|2022-02-09 13:34:50|216.33|214.53|216.33|214.53|216.33|214.53|216.33|214.53|0
1644413700000|2022-02-09 13:35:00|216.54|214.74|216.33|214.53|216.54|214.74|216.33|214.53|0
1644413710000|2022-02-09 13:35:10|216.13|214.33|216.13|214.33|216.13|214.33|216.13|214.33|0
1644413740000|2022-02-09 13:35:40|216.33|214.53|216.33|214.53|216.33|214.53|216.33|214.53|0
1644413750000|2022-02-09 13:35:50|216.13|214.33|216.13|214.33|216.13|214.33|216.13|214.33|0
1644413760000|2022-02-09 13:36:00|216.33|214.53|216.54|214.74|216.54|214.74|216.33|214.53|0
1644413780000|2022-02-09 13:36:20|216.74|214.94|216.95|215.15|216.95|215.15|216.74|214.94|0
1644413800000|2022-02-09 13:36:40|217.15|215.35|217.15|215.35|217.15|215.35|217.15|215.35|0
1644413810000|2022-02-09 13:36:50|216.95|215.15|217.05|215.25|217.05|215.25|216.95|215.15|0
1644413820000|2022-02-09 13:37:00|217.15|215.35|216.85|215.05|217.15|215.35|216.85|215.05|0
1644413830000|2022-02-09 13:37:10|216.95|215.15|216.74|214.94|216.95|215.15|216.74|214.94|0
1644413890000|2022-02-09 13:38:10|216.85|215.05|216.74|214.94|216.95|215.15|216.74|214.94|0
1644413900000|2022-02-09 13:38:20|216.95|215.15|217.05|215.25|217.05|215.25|216.95|215.15|0
1644413910000|2022-02-09 13:38:30|216.95|215.15|216.95|215.15|217.15|215.35|216.95|215.15|0
1644413940000|2022-02-09 13:39:00|216.74|214.94|216.74|214.94|216.74|214.94|216.74|214.94|0
1644413950000|2022-02-09 13:39:10|216.95|215.15|217.15|215.35|217.15|215.35|216.95|215.15|0
1644413960000|2022-02-09 13:39:20|217.26|215.46|217.35|215.55|217.35|215.55|217.26|215.46|0
1644413970000|2022-02-09 13:39:30|217.56|215.76|217.56|215.76|217.56|215.76|217.56|215.76|0
1644413980000|2022-02-09 13:39:40|217.76|215.96|217.76|215.96|217.76|215.96|217.76|215.96|0
1644414000000|2022-02-09 13:40:00|217.97|216.17|217.97|216.17|217.97|216.17|217.76|215.96|0
1644414010000|2022-02-09 13:40:10|218.17|216.37|217.97|216.17|218.17|216.37|217.97|216.17|0
1644414020000|2022-02-09 13:40:20|217.76|215.96|217.76|215.96|217.76|215.96|217.76|215.96|0
1644414030000|2022-02-09 13:40:30|217.97|216.17|217.97|216.17|217.97|216.17|217.97|216.17|0
1644414040000|2022-02-09 13:40:40|217.56|215.76|217.76|215.96|217.76|215.96|217.56|215.76|0
1644414050000|2022-02-09 13:40:50|217.56|215.76|217.35|215.55|217.56|215.76|217.35|215.55|0
1644414080000|2022-02-09 13:41:20|217.15|215.35|217.15|215.35|217.15|215.35|217.15|215.35|0
1644414100000|2022-02-09 13:41:40|217.35|215.55|217.35|215.55|217.35|215.55|217.35|215.55|0
1644414110000|2022-02-09 13:41:50|217.15|215.35|217.15|215.35|217.15|215.35|217.15|215.35|0
1644414150000|2022-02-09 13:42:30|216.94|215.14|216.64|214.84|216.94|215.14|216.64|214.84|0
1644414160000|2022-02-09 13:42:40|216.53|214.73|216.53|214.73|216.53|214.73|216.53|214.73|0
1644414170000|2022-02-09 13:42:50|216.33|214.53|216.13|214.33|216.33|214.53|216.13|214.33|0
1644414200000|2022-02-09 13:43:20|215.92|214.12|215.72|213.92|215.92|214.12|215.72|213.92|0
1644414210000|2022-02-09 13:43:30|215.92|214.12|215.92|214.12|215.92|214.12|215.92|214.12|0
1644414220000|2022-02-09 13:43:40|216.13|214.33|216.33|214.53|216.33|214.53|216.13|214.33|0
1644414230000|2022-02-09 13:43:50|216.23|214.43|216.33|214.53|216.33|214.53|216.23|214.43|0
1644414240000|2022-02-09 13:44:00|216.13|214.33|216.33|214.53|216.33|214.53|216.13|214.33|0
1644414250000|2022-02-09 13:44:10|216.53|214.73|216.53|214.73|216.53|214.73|216.53|214.73|0
1644414260000|2022-02-09 13:44:20|216.74|214.94|216.74|214.94|216.74|214.94|216.74|214.94|0
1644414270000|2022-02-09 13:44:30|216.53|214.73|216.53|214.73|216.53|214.73|216.53|214.73|0
1644414290000|2022-02-09 13:44:50|216.44|214.64|216.23|214.43|216.44|214.64|216.13|214.33|0
1644414300000|2022-02-09 13:45:00|216.13|214.33|216.13|214.33|216.13|214.33|216.13|214.33|0
1644414310000|2022-02-09 13:45:10|215.92|214.12|216.13|214.33|216.13|214.33|215.92|214.12|0
1644414320000|2022-02-09 13:45:20|215.92|214.12|215.72|213.92|215.92|214.12|215.72|213.92|0
1644414330000|2022-02-09 13:45:30|215.51|213.71|215.51|213.71|215.51|213.71|215.51|213.71|0
1644414350000|2022-02-09 13:45:50|215.72|213.92|215.51|213.71|215.72|213.92|215.51|213.71|0
1644414370000|2022-02-09 13:46:10|215.72|213.92|215.72|213.92|215.72|213.92|215.72|213.92|0
1644414380000|2022-02-09 13:46:20|215.62|213.82|215.72|213.92|215.72|213.92|215.62|213.82|0
1644414400000|2022-02-09 13:46:40|215.92|214.12|215.92|214.12|215.92|214.12|215.92|214.12|0
1644414420000|2022-02-09 13:47:00|216.12|214.32|216.12|214.32|216.33|214.53|216.12|214.32|0
1644414450000|2022-02-09 13:47:30|216.33|214.53|216.53|214.73|216.53|214.73|216.33|214.53|0
1644414460000|2022-02-09 13:47:40|216.74|214.94|216.94|215.14|216.94|215.14|216.74|214.94|0
1644414470000|2022-02-09 13:47:50|216.74|214.94|216.53|214.73|216.74|214.94|216.53|214.73|0
1644414480000|2022-02-09 13:48:00|216.33|214.53|216.33|214.53|216.53|214.73|216.33|214.53|0
1644414490000|2022-02-09 13:48:10|216.23|214.43|216.12|214.32|216.33|214.53|216.12|214.32|0
1644414500000|2022-02-09 13:48:20|215.92|214.12|215.92|214.12|215.92|214.12|215.92|214.12|0
1644414510000|2022-02-09 13:48:30|216.12|214.32|216.33|214.53|216.33|214.53|216.12|214.32|0
1644414520000|2022-02-09 13:48:40|216.53|214.73|216.53|214.73|216.53|214.73|216.53|214.73|0
1644414540000|2022-02-09 13:49:00|216.33|214.53|216.43|214.63|216.43|214.63|216.33|214.53|0
1644414550000|2022-02-09 13:49:10|216.33|214.53|216.33|214.53|216.53|214.73|216.33|214.53|0
1644414560000|2022-02-09 13:49:20|216.43|214.63|216.53|214.73|216.64|214.84|216.43|214.63|0
1644414580000|2022-02-09 13:49:40|216.33|214.53|216.12|214.32|216.33|214.53|216.12|214.32|0
1644414590000|2022-02-09 13:49:50|216.33|214.53|216.33|214.53|216.33|214.53|216.33|214.53|0
1644414600000|2022-02-09 13:50:00|216.23|214.43|216.23|214.43|216.23|214.43|216.23|214.43|0
1644414610000|2022-02-09 13:50:10|216.12|214.32|216.12|214.32|216.12|214.32|216.12|214.32|0
1644414620000|2022-02-09 13:50:20|215.92|214.12|216.12|214.32|216.33|214.53|215.92|214.12|0
1644414630000|2022-02-09 13:50:30|216.33|214.53|216.33|214.53|216.33|214.53|216.12|214.32|0
1644414640000|2022-02-09 13:50:40|216.12|214.32|216.12|214.32|216.12|214.32|216.12|214.32|0
1644414670000|2022-02-09 13:51:10|216.02|214.22|216.02|214.22|216.02|214.22|216.02|214.22|0
1644414680000|2022-02-09 13:51:20|215.92|214.12|215.71|213.91|215.92|214.12|215.71|213.91|0
1644414690000|2022-02-09 13:51:30|215.92|214.12|215.92|214.12|215.92|214.12|215.92|214.12|0
1644414720000|2022-02-09 13:52:00|216.12|214.32|216.12|214.32|216.12|214.32|216.12|214.32|0
1644414730000|2022-02-09 13:52:10|215.92|214.12|215.92|214.12|215.92|214.12|215.92|214.12|0
1644414740000|2022-02-09 13:52:20|216.12|214.32|216.12|214.32|216.12|214.32|216.12|214.32|0
1644414750000|2022-02-09 13:52:30|216.33|214.53|216.12|214.32|216.33|214.53|216.12|214.32|0
1644414780000|2022-02-09 13:53:00|216.33|214.53|216.33|214.53|216.33|214.53|216.33|214.53|0
1644414790000|2022-02-09 13:53:10|216.12|214.32|216.33|214.53|216.33|214.53|216.12|214.32|0
1644414800000|2022-02-09 13:53:20|216.12|214.32|216.33|214.53|216.33|214.53|216.12|214.32|0
1644414810000|2022-02-09 13:53:30|216.43|214.63|216.43|214.63|216.43|214.63|216.43|214.63|0
1644414820000|2022-02-09 13:53:40|216.33|214.53|216.33|214.53|216.33|214.53|216.33|214.53|0
1644414830000|2022-02-09 13:53:50|216.12|214.32|216.12|214.32|216.12|214.32|216.12|214.32|0
1644414870000|2022-02-09 13:54:30|216.23|214.43|216.12|214.32|216.23|214.43|216.12|214.32|0
1644414900000|2022-02-09 13:55:00|216.23|214.43|216.12|214.32|216.23|214.43|216.12|214.32|0
1644414910000|2022-02-09 13:55:10|215.92|214.12|215.92|214.12|216.02|214.22|215.92|214.12|0
1644414930000|2022-02-09 13:55:30|215.71|213.91|215.71|213.91|215.71|213.91|215.71|213.91|0
1644414940000|2022-02-09 13:55:40|215.92|214.12|215.92|214.12|215.92|214.12|215.92|214.12|0
1644414960000|2022-02-09 13:56:00|216.12|214.32|215.92|214.12|216.12|214.32|215.92|214.12|0
1644414990000|2022-02-09 13:56:30|216.12|214.32|216.12|214.32|216.12|214.32|216.12|214.32|0
1644415030000|2022-02-09 13:57:10|216.32|214.52|216.53|214.73|216.53|214.73|216.32|214.52|0
1644415040000|2022-02-09 13:57:20|216.32|214.52|216.73|214.93|216.73|214.93|216.32|214.52|0
1644415050000|2022-02-09 13:57:30|216.94|215.14|217.14|215.34|217.14|215.34|216.94|215.14|0
1644415060000|2022-02-09 13:57:40|216.94|215.14|217.14|215.34|217.14|215.34|216.94|215.14|0
1644415070000|2022-02-09 13:57:50|217.34|215.54|217.14|215.34|217.34|215.54|217.14|215.34|0
1644415110000|2022-02-09 13:58:30|217.34|215.54|217.34|215.54|217.34|215.54|217.34|215.54|0
1644415120000|2022-02-09 13:58:40|217.55|215.75|217.55|215.75|217.55|215.75|217.55|215.75|0
1644415130000|2022-02-09 13:58:50|217.34|215.54|217.34|215.54|217.34|215.54|217.34|215.54|0
1644415140000|2022-02-09 13:59:00|217.14|215.34|217.14|215.34|217.14|215.34|217.14|215.34|0
1644415160000|2022-02-09 13:59:20|217.34|215.54|217.14|215.34|217.34|215.54|217.14|215.34|0
1644415170000|2022-02-09 13:59:30|217.34|215.54|217.14|215.34|217.34|215.54|217.14|215.34|0
1644415180000|2022-02-09 13:59:40|217.34|215.54|217.34|215.54|217.34|215.54|217.34|215.54|0
1644415200000|2022-02-09 14:00:00|217.14|215.34|216.32|214.52|217.14|215.34|216.32|214.52|0
1644415210000|2022-02-09 14:00:10|216.53|214.73|216.53|214.73|216.53|214.73|216.53|214.73|0
1644415220000|2022-02-09 14:00:20|216.32|214.52|216.32|214.52|216.32|214.52|216.32|214.52|0
1644415250000|2022-02-09 14:00:50|216.43|214.63|216.43|214.63|216.43|214.63|216.43|214.63|0
1644415260000|2022-02-09 14:01:00|216.53|214.73|216.73|214.93|216.73|214.93|216.53|214.73|0
1644415270000|2022-02-09 14:01:10|216.53|214.73|216.53|214.73|216.53|214.73|216.32|214.52|0
1644415280000|2022-02-09 14:01:20|216.32|214.52|216.12|214.32|216.32|214.52|216.12|214.32|0
1644415290000|2022-02-09 14:01:30|215.91|214.11|215.71|213.91|215.91|214.11|215.71|213.91|0
1644415300000|2022-02-09 14:01:40|215.91|214.11|215.91|214.11|215.91|214.11|215.91|214.11|0
1644415310000|2022-02-09 14:01:50|216.12|214.32|216.12|214.32|216.12|214.32|216.12|214.32|0
1644415320000|2022-02-09 14:02:00|215.91|214.11|216.12|214.32|216.12|214.32|215.91|214.11|0
1644415330000|2022-02-09 14:02:10|215.91|214.11|216.12|214.32|216.12|214.32|215.91|214.11|0
1644415340000|2022-02-09 14:02:20|216.32|214.52|216.12|214.32|216.32|214.52|216.12|214.32|0
1644415350000|2022-02-09 14:02:30|216.32|214.52|216.32|214.52|216.32|214.52|216.32|214.52|0
1644415360000|2022-02-09 14:02:40|216.12|214.32|216.12|214.32|216.12|214.32|216.12|214.32|0
1644415370000|2022-02-09 14:02:50|216.22|214.42|216.32|214.52|216.32|214.52|216.22|214.42|0
1644415380000|2022-02-09 14:03:00|216.52|214.72|216.52|214.72|216.73|214.93|216.52|214.72|0
1644415390000|2022-02-09 14:03:10|216.73|214.93|217.34|215.54|217.34|215.54|216.73|214.93|0
1644415400000|2022-02-09 14:03:20|216.93|215.13|216.93|215.13|216.93|215.13|216.93|215.13|0
1644415410000|2022-02-09 14:03:30|217.14|215.34|217.14|215.34|217.14|215.34|217.14|215.34|0
1644415420000|2022-02-09 14:03:40|217.34|215.54|217.34|215.54|217.34|215.54|217.34|215.54|0
1644415430000|2022-02-09 14:03:50|217.55|215.75|217.34|215.54|217.55|215.75|217.34|215.54|0
1644415440000|2022-02-09 14:04:00|217.14|215.34|217.14|215.34|217.14|215.34|217.14|215.34|0
1644415450000|2022-02-09 14:04:10|217.34|215.54|217.34|215.54|217.34|215.54|217.34|215.54|0
1644415460000|2022-02-09 14:04:20|217.14|215.34|217.14|215.34|217.14|215.34|217.14|215.34|0
1644415470000|2022-02-09 14:04:30|216.93|215.13|216.93|215.13|216.93|215.13|216.93|215.13|0
1644415480000|2022-02-09 14:04:40|217.14|215.34|217.14|215.34|217.14|215.34|217.14|215.34|0
1644415500000|2022-02-09 14:05:00|216.93|215.13|217.14|215.34|217.14|215.34|216.93|215.13|0
1644415510000|2022-02-09 14:05:10|217.34|215.54|217.34|215.54|217.34|215.54|217.34|215.54|0
1644415520000|2022-02-09 14:05:20|217.14|215.34|217.14|215.34|217.34|215.54|217.14|215.34|0
1644415540000|2022-02-09 14:05:40|216.73|214.93|216.73|214.93|216.73|214.93|216.73|214.93|0
1644415550000|2022-02-09 14:05:50|216.52|214.72|216.52|214.72|216.52|214.72|216.52|214.72|0
1644415560000|2022-02-09 14:06:00|216.32|214.52|216.32|214.52|216.32|214.52|216.32|214.52|0
1644415570000|2022-02-09 14:06:10|216.52|214.72|216.32|214.52|216.52|214.72|216.32|214.52|0
1644415580000|2022-02-09 14:06:20|216.52|214.72|216.52|214.72|216.52|214.72|216.52|214.72|0
1644415590000|2022-02-09 14:06:30|216.42|214.62|216.52|214.72|216.52|214.72|216.42|214.62|0
1644415600000|2022-02-09 14:06:40|216.11|214.31|216.11|214.31|216.11|214.31|216.11|214.31|0
1644415610000|2022-02-09 14:06:50|215.91|214.11|215.91|214.11|215.91|214.11|215.91|214.11|0
1644415630000|2022-02-09 14:07:10|216.11|214.31|215.91|214.11|216.11|214.31|215.91|214.11|0
1644415660000|2022-02-09 14:07:40|215.71|213.91|215.5|213.7|215.71|213.91|215.5|213.7|0
1644415670000|2022-02-09 14:07:50|215.3|213.5|215.3|213.5|215.3|213.5|215.3|213.5|0
1644415690000|2022-02-09 14:08:10|215.09|213.29|214.89|213.09|215.09|213.29|214.89|213.09|0
1644415700000|2022-02-09 14:08:20|215.09|213.29|215.09|213.29|215.09|213.29|215.09|213.29|0
1644415720000|2022-02-09 14:08:40|215|213.2|215.09|213.29|215.09|213.29|215|213.2|0
1644415740000|2022-02-09 14:09:00|215.3|213.5|215.5|213.7|215.5|213.7|215.3|213.5|0
1644415750000|2022-02-09 14:09:10|215.3|213.5|215.3|213.5|215.3|213.5|215.3|213.5|0
1644415770000|2022-02-09 14:09:30|215.5|213.7|215.5|213.7|215.61|213.81|215.5|213.7|0
1644415780000|2022-02-09 14:09:40|215.61|213.81|215.5|213.7|215.61|213.81|215.5|213.7|0
1644415790000|2022-02-09 14:09:50|215.71|213.91|215.5|213.7|215.71|213.91|215.5|213.7|0
1644415800000|2022-02-09 14:10:00|215.7|213.9|215.5|213.7|215.7|213.9|215.5|213.7|0
1644415810000|2022-02-09 14:10:10|215.7|213.9|215.7|213.9|215.7|213.9|215.7|213.9|0
1644415820000|2022-02-09 14:10:20|215.5|213.7|215.5|213.7|215.7|213.9|215.5|213.7|0
1644415840000|2022-02-09 14:10:40|215.3|213.5|215.3|213.5|215.3|213.5|215.3|213.5|0
1644415850000|2022-02-09 14:10:50|215.5|213.7|215.09|213.29|215.5|213.7|215.09|213.29|0
1644415860000|2022-02-09 14:11:00|215.3|213.5|215.09|213.29|215.3|213.5|215.09|213.29|0
1644415870000|2022-02-09 14:11:10|215.2|213.4|215.2|213.4|215.2|213.4|215.2|213.4|0
1644415880000|2022-02-09 14:11:20|214.69|212.89|214.89|213.09|214.89|213.09|214.69|212.89|0
1644415890000|2022-02-09 14:11:30|215.09|213.29|215.09|213.29|215.09|213.29|215.09|213.29|0
1644415910000|2022-02-09 14:11:50|214.89|213.09|214.89|213.09|214.89|213.09|214.69|212.89|0
1644415930000|2022-02-09 14:12:10|215.09|213.29|215.09|213.29|215.09|213.29|215.09|213.29|0
1644415960000|2022-02-09 14:12:40|215.3|213.5|215.3|213.5|215.3|213.5|215.3|213.5|0
1644415970000|2022-02-09 14:12:50|215.5|213.7|215.61|213.81|215.61|213.81|215.5|213.7|0
1644415980000|2022-02-09 14:13:00|215.7|213.9|215.7|213.9|215.7|213.9|215.7|213.9|0
1644415990000|2022-02-09 14:13:10|215.5|213.7|215.7|213.9|215.7|213.9|215.5|213.7|0
1644416010000|2022-02-09 14:13:30|215.91|214.11|216.11|214.31|216.11|214.31|215.91|214.11|0
1644416020000|2022-02-09 14:13:40|215.91|214.11|215.91|214.11|215.91|214.11|215.91|214.11|0
1644416030000|2022-02-09 14:13:50|216.11|214.31|215.91|214.11|216.11|214.31|215.91|214.11|0
1644416040000|2022-02-09 14:14:00|216.11|214.31|216.11|214.31|216.11|214.31|216.11|214.31|0
1644416070000|2022-02-09 14:14:30|216.31|214.51|216.31|214.51|216.31|214.51|216.31|214.51|0
1644416080000|2022-02-09 14:14:40|216.52|214.72|216.52|214.72|216.52|214.72|216.52|214.72|0
1644416090000|2022-02-09 14:14:50|216.31|214.51|216.31|214.51|216.52|214.72|216.31|214.51|0
1644416100000|2022-02-09 14:15:00|216.52|214.72|216.52|214.72|216.62|214.82|216.52|214.72|0
1644416110000|2022-02-09 14:15:10|216.72|214.92|216.72|214.92|216.72|214.92|216.72|214.92|0
1644416130000|2022-02-09 14:15:30|216.52|214.72|216.72|214.92|216.93|215.13|216.52|214.72|0
1644416140000|2022-02-09 14:15:40|216.93|215.13|216.72|214.92|216.93|215.13|216.72|214.92|0
1644416170000|2022-02-09 14:16:10|216.52|214.72|216.52|214.72|216.72|214.92|216.52|214.72|0
1644416180000|2022-02-09 14:16:20|216.72|214.92|216.52|214.72|216.72|214.92|216.52|214.72|0
1644416200000|2022-02-09 14:16:40|216.31|214.51|216.31|214.51|216.31|214.51|216.31|214.51|0
1644416210000|2022-02-09 14:16:50|216.11|214.31|216.11|214.31|216.11|214.31|216.11|214.31|0
1644416220000|2022-02-09 14:17:00|216.72|214.92|216.52|214.72|216.72|214.92|216.52|214.72|0
1644416230000|2022-02-09 14:17:10|216.72|214.92|216.52|214.72|216.72|214.92|216.52|214.72|0
1644416240000|2022-02-09 14:17:20|216.31|214.51|216.31|214.51|216.42|214.62|216.31|214.51|0
1644416250000|2022-02-09 14:17:30|216.11|214.31|216.11|214.31|216.11|214.31|216.11|214.31|0
1644416260000|2022-02-09 14:17:40|215.9|214.1|215.9|214.1|215.9|214.1|215.9|214.1|0
1644416280000|2022-02-09 14:18:00|215.7|213.9|215.7|213.9|215.7|213.9|215.7|213.9|0
1644416290000|2022-02-09 14:18:10|215.5|213.7|215.7|213.9|215.7|213.9|215.5|213.7|0
1644416320000|2022-02-09 14:18:40|215.5|213.7|215.5|213.7|215.5|213.7|215.5|213.7|0
1644416330000|2022-02-09 14:18:50|215.6|213.8|215.7|213.9|215.7|213.9|215.5|213.7|0
1644416340000|2022-02-09 14:19:00|215.9|214.1|215.9|214.1|215.9|214.1|215.9|214.1|0
1644416360000|2022-02-09 14:19:20|216.11|214.31|215.9|214.1|216.11|214.31|215.9|214.1|0
1644416370000|2022-02-09 14:19:30|216.11|214.31|216.11|214.31|216.11|214.31|216.11|214.31|0
1644416380000|2022-02-09 14:19:40|215.9|214.1|215.9|214.1|215.9|214.1|215.9|214.1|0
1644416390000|2022-02-09 14:19:50|216.11|214.31|216.11|214.31|216.11|214.31|216.11|214.31|0
1644416400000|2022-02-09 14:20:00|215.9|214.1|215.9|214.1|216.11|214.31|215.9|214.1|0
1644416410000|2022-02-09 14:20:10|215.7|213.9|215.9|214.1|215.9|214.1|215.5|213.7|0
1644416420000|2022-02-09 14:20:20|215.7|213.9|216.11|214.31|216.11|214.31|215.7|213.9|0
1644416430000|2022-02-09 14:20:30|216.31|214.51|216.31|214.51|216.31|214.51|216.31|214.51|0
1644416460000|2022-02-09 14:21:00|216.52|214.72|216.52|214.72|216.62|214.82|216.52|214.72|0
1644416470000|2022-02-09 14:21:10|216.72|214.92|216.52|214.72|216.72|214.92|216.52|214.72|0
1644416480000|2022-02-09 14:21:20|216.72|214.92|216.72|214.92|216.72|214.92|216.72|214.92|0
1644416490000|2022-02-09 14:21:30|216.51|214.71|216.51|214.71|216.72|214.92|216.51|214.71|0
1644416500000|2022-02-09 14:21:40|216.21|214.41|216.21|214.41|216.21|214.41|216.11|214.31|0
1644416510000|2022-02-09 14:21:50|216.11|214.31|216.11|214.31|216.31|214.51|216.11|214.31|0
1644416520000|2022-02-09 14:22:00|216.51|214.71|216.62|214.82|216.62|214.82|216.51|214.71|0
1644416530000|2022-02-09 14:22:10|216.51|214.71|216.51|214.71|216.51|214.71|216.51|214.71|0
1644416540000|2022-02-09 14:22:20|216.72|214.92|216.31|214.51|216.72|214.92|216.31|214.51|0
1644416550000|2022-02-09 14:22:30|216.11|214.31|216.31|214.51|216.31|214.51|216.11|214.31|0
1644416560000|2022-02-09 14:22:40|216.11|214.31|216.31|214.51|216.31|214.51|216.11|214.31|0
1644416570000|2022-02-09 14:22:50|216.11|214.31|216.31|214.51|216.31|214.51|216.11|214.31|0
1644416580000|2022-02-09 14:23:00|216.11|214.31|216.11|214.31|216.11|214.31|216.11|214.31|0
1644416600000|2022-02-09 14:23:20|215.9|214.1|215.9|214.1|215.9|214.1|215.9|214.1|0
1644416610000|2022-02-09 14:23:30|215.7|213.9|215.7|213.9|215.7|213.9|215.7|213.9|0
1644416620000|2022-02-09 14:23:40|215.49|213.69|215.49|213.69|215.49|213.69|215.49|213.69|0
1644416630000|2022-02-09 14:23:50|215.29|213.49|215.29|213.49|215.29|213.49|215.29|213.49|0
1644416650000|2022-02-09 14:24:10|215.19|213.39|215.09|213.29|215.19|213.39|215.09|213.29|0
1644416660000|2022-02-09 14:24:20|215.29|213.49|215.49|213.69|215.49|213.69|215.29|213.49|0
1644416670000|2022-02-09 14:24:30|215.6|213.8|215.29|213.49|215.6|213.8|215.29|213.49|0
1644416680000|2022-02-09 14:24:40|215.49|213.69|215.7|213.9|215.7|213.9|215.49|213.69|0
1644416690000|2022-02-09 14:24:50|215.49|213.69|215.49|213.69|215.49|213.69|215.49|213.69|0
1644416700000|2022-02-09 14:25:00|215.7|213.9|215.9|214.1|215.9|214.1|215.7|213.9|0
1644416710000|2022-02-09 14:25:10|216.1|214.3|216.1|214.3|216.1|214.3|216.1|214.3|0
1644416720000|2022-02-09 14:25:20|216.31|214.51|216.31|214.51|216.31|214.51|216.31|214.51|0
1644416730000|2022-02-09 14:25:30|216.1|214.3|215.9|214.1|216.1|214.3|215.9|214.1|0
1644416740000|2022-02-09 14:25:40|215.7|213.9|215.7|213.9|215.7|213.9|215.6|213.8|0
1644416760000|2022-02-09 14:26:00|215.29|213.49|215.29|213.49|215.49|213.69|215.29|213.49|0
1644416780000|2022-02-09 14:26:20|215.09|213.29|215.09|213.29|215.09|213.29|215.09|213.29|0
1644416800000|2022-02-09 14:26:40|215.29|213.49|215.29|213.49|215.29|213.49|215.29|213.49|0
1644416810000|2022-02-09 14:26:50|215.49|213.69|215.9|214.1|215.9|214.1|215.49|213.69|0
1644416820000|2022-02-09 14:27:00|215.7|213.9|215.7|213.9|215.7|213.9|215.7|213.9|0
1644416830000|2022-02-09 14:27:10|215.49|213.69|215.9|214.1|215.9|214.1|215.49|213.69|0
1644416840000|2022-02-09 14:27:20|215.7|213.9|215.49|213.69|215.7|213.9|215.49|213.69|0
1644416850000|2022-02-09 14:27:30|215.7|213.9|215.49|213.69|215.7|213.9|215.49|213.69|0
1644416860000|2022-02-09 14:27:40|215.7|213.9|215.7|213.9|215.7|213.9|215.7|213.9|0
1644416880000|2022-02-09 14:28:00|215.29|213.49|215.49|213.69|215.7|213.9|215.29|213.49|0
1644416890000|2022-02-09 14:28:10|215.7|213.9|215.7|213.9|215.7|213.9|215.49|213.69|0
1644416900000|2022-02-09 14:28:20|215.9|214.1|215.7|213.9|215.9|214.1|215.7|213.9|0
1644416910000|2022-02-09 14:28:30|215.49|213.69|215.7|213.9|215.7|213.9|215.49|213.69|0
1644416920000|2022-02-09 14:28:40|215.9|214.1|215.9|214.1|215.9|214.1|215.9|214.1|0
1644416940000|2022-02-09 14:29:00|215.7|213.9|215.7|213.9|215.9|214.1|215.7|213.9|0
1644416950000|2022-02-09 14:29:10|215.49|213.69|215.49|213.69|215.7|213.9|215.49|213.69|0
1644416960000|2022-02-09 14:29:20|215.29|213.49|215.29|213.49|215.49|213.69|215.29|213.49|0
1644416970000|2022-02-09 14:29:30|215.08|213.28|214.47|212.67|215.08|213.28|214.27|212.47|0
1644416980000|2022-02-09 14:29:40|214.68|212.88|214.68|212.88|214.68|212.88|214.47|212.67|0
1644416990000|2022-02-09 14:29:50|214.47|212.67|214.68|212.88|214.68|212.88|214.47|212.67|0
1644417000000|2022-02-09 14:30:00|214.27|212.47|214.88|213.08|214.88|213.08|213.86|212.06|0
1644417010000|2022-02-09 14:30:10|215.08|213.28|215.49|213.69|215.69|213.89|215.08|213.28|0
1644417020000|2022-02-09 14:30:20|215.69|213.89|216.1|214.3|216.31|214.51|215.69|213.89|0
1644417030000|2022-02-09 14:30:30|215.9|214.1|215.69|213.89|215.9|214.1|215.69|213.89|0
1644417040000|2022-02-09 14:30:40|216.31|214.51|215.08|213.28|216.31|214.51|215.08|213.28|0
1644417050000|2022-02-09 14:30:50|214.68|212.88|214.47|212.67|214.68|212.88|213.86|212.06|0
1644417060000|2022-02-09 14:31:00|214.07|212.27|214.07|212.27|214.07|212.27|213.86|212.06|0
1644417070000|2022-02-09 14:31:10|213.66|211.86|214.88|213.08|214.88|213.08|213.66|211.86|0
1644417080000|2022-02-09 14:31:20|215.29|213.49|215.29|213.49|215.29|213.49|215.08|213.28|0
1644417090000|2022-02-09 14:31:30|214.68|212.88|214.68|212.88|214.68|212.88|214.07|212.27|0
1644417100000|2022-02-09 14:31:40|214.07|212.27|212.85|211.05|214.07|212.27|212.85|211.05|0
1644417110000|2022-02-09 14:31:50|213.05|211.25|213.66|211.86|213.66|211.86|213.05|211.25|0
1644417120000|2022-02-09 14:32:00|213.25|211.45|213.05|211.25|213.46|211.66|213.05|211.25|0
1644417130000|2022-02-09 14:32:10|213.25|211.45|213.25|211.45|213.86|212.06|213.25|211.45|0
1644417140000|2022-02-09 14:32:20|213.86|212.06|213.66|211.86|214.27|212.47|213.66|211.86|0
1644417150000|2022-02-09 14:32:30|213.25|211.45|213.25|211.45|213.46|211.66|213.05|211.25|0
1644417160000|2022-02-09 14:32:40|213.16|211.36|212.64|210.84|213.46|211.66|212.64|210.84|0
1644417170000|2022-02-09 14:32:50|212.24|210.44|211.43|209.63|212.24|210.44|211.43|209.63|0
1644417180000|2022-02-09 14:33:00|211.03|209.23|211.43|209.63|211.83|210.03|211.03|209.23|0
1644417190000|2022-02-09 14:33:10|210.82|209.02|210.42|208.62|210.82|209.02|210.02|208.22|0
1644417200000|2022-02-09 14:33:20|210.62|208.82|209.82|208.02|210.62|208.82|209.82|208.02|0
1644417210000|2022-02-09 14:33:30|210.02|208.22|209.61|207.81|210.02|208.22|209.61|207.81|0
1644417220000|2022-02-09 14:33:40|209.82|208.02|209.41|207.61|209.82|208.02|209.41|207.61|0
1644417230000|2022-02-09 14:33:50|209.61|207.81|210.02|208.22|210.02|208.22|209.61|207.81|0
1644417240000|2022-02-09 14:34:00|209.82|208.02|210.02|208.22|210.02|208.22|209.61|207.81|0
1644417250000|2022-02-09 14:34:10|209.82|208.02|210.22|208.42|210.22|208.42|209.82|208.02|0
1644417260000|2022-02-09 14:34:20|209.82|208.02|210.22|208.42|210.42|208.62|209.82|208.02|0
1644417270000|2022-02-09 14:34:30|210.02|208.22|211.23|209.43|211.23|209.43|210.02|208.22|0
1644417280000|2022-02-09 14:34:40|210.93|209.13|211.63|209.83|211.83|210.03|210.93|209.13|0
1644417290000|2022-02-09 14:34:50|212.64|210.84|213.15|211.35|213.15|211.35|212.24|210.44|0
1644417300000|2022-02-09 14:35:00|213.45|211.65|213.66|211.86|213.66|211.86|213.05|211.25|0
1644417310000|2022-02-09 14:35:10|213.86|212.06|212.55|210.75|213.86|212.06|212.55|210.75|0
1644417320000|2022-02-09 14:35:20|212.75|210.95|214.06|212.26|214.06|212.26|212.44|210.64|0
1644417330000|2022-02-09 14:35:30|213.86|212.06|212.64|210.84|213.86|212.06|212.64|210.84|0
1644417340000|2022-02-09 14:35:40|211.83|210.03|212.85|211.05|212.85|211.05|211.83|210.03|0
1644417350000|2022-02-09 14:35:50|213.25|211.45|213.05|211.25|213.45|211.65|213.05|211.25|0
1644417360000|2022-02-09 14:36:00|213.45|211.65|213.05|211.25|213.45|211.65|213.05|211.25|0
1644417370000|2022-02-09 14:36:10|214.06|212.26|212.85|211.05|214.06|212.26|212.85|211.05|0
1644417380000|2022-02-09 14:36:20|212.44|210.64|212.64|210.84|213.05|211.25|212.44|210.64|0
1644417390000|2022-02-09 14:36:30|211.83|210.03|212.64|210.84|212.64|210.84|211.83|210.03|0
1644417400000|2022-02-09 14:36:40|212.24|210.44|212.24|210.44|212.44|210.64|212.24|210.44|0
1644417410000|2022-02-09 14:36:50|211.94|210.14|211.83|210.03|212.44|210.64|211.83|210.03|0
1644417420000|2022-02-09 14:37:00|212.24|210.44|211.83|210.03|212.24|210.44|211.83|210.03|0
1644417430000|2022-02-09 14:37:10|212.04|210.24|212.03|210.23|212.04|210.24|211.63|209.83|0
1644417440000|2022-02-09 14:37:20|211.23|209.43|211.53|209.73|211.53|209.73|211.02|209.22|0
1644417450000|2022-02-09 14:37:30|211.74|209.94|210.82|209.02|211.74|209.94|210.82|209.02|0
1644417460000|2022-02-09 14:37:40|211.02|209.22|211.83|210.03|211.83|210.03|210.82|209.02|0
1644417470000|2022-02-09 14:37:50|211.63|209.83|211.02|209.22|212.03|210.23|211.02|209.22|0
1644417480000|2022-02-09 14:38:00|211.23|209.43|210.01|208.21|211.23|209.43|210.01|208.21|0
1644417490000|2022-02-09 14:38:10|209.92|208.12|210.01|208.21|210.01|208.21|209.92|208.12|0
1644417500000|2022-02-09 14:38:20|210.22|208.42|210.01|208.21|210.52|208.72|210.01|208.21|0
1644417510000|2022-02-09 14:38:30|210.52|208.72|211.02|209.22|211.02|209.22|210.42|208.62|0
1644417520000|2022-02-09 14:38:40|211.33|209.53|210.42|208.62|211.33|209.53|210.22|208.42|0
1644417530000|2022-02-09 14:38:50|210.01|208.21|209.41|207.61|210.01|208.21|209.41|207.61|0
1644417540000|2022-02-09 14:39:00|208.2|206.4|208.61|206.81|208.61|206.81|208.2|206.4|0
1644417550000|2022-02-09 14:39:10|208.2|206.4|208.2|206.4|208.2|206.4|208|206.2|0
1644417560000|2022-02-09 14:39:20|208.61|206.81|209.41|207.61|209.41|207.61|208.4|206.6|0
1644417570000|2022-02-09 14:39:30|209.01|207.21|209.61|207.81|209.61|207.81|209.01|207.21|0
1644417580000|2022-02-09 14:39:40|209.51|207.71|209.01|207.21|209.61|207.81|209.01|207.21|0
1644417590000|2022-02-09 14:39:50|208.91|207.11|209.61|207.81|209.61|207.81|208.91|207.11|0
1644417600000|2022-02-09 14:40:00|210.22|208.42|210.42|208.62|210.42|208.62|210.22|208.42|0
1644417610000|2022-02-09 14:40:10|209.81|208.01|210.42|208.62|210.82|209.02|209.81|208.01|0
1644417620000|2022-02-09 14:40:20|210.82|209.02|211.43|209.63|211.43|209.63|210.82|209.02|0
1644417630000|2022-02-09 14:40:30|211.22|209.42|211.63|209.83|211.63|209.83|211.22|209.42|0
1644417640000|2022-02-09 14:40:40|211.33|209.53|210.82|209.02|211.33|209.53|210.82|209.02|0
1644417650000|2022-02-09 14:40:50|211.22|209.42|210.62|208.82|211.22|209.42|210.62|208.82|0
1644417660000|2022-02-09 14:41:00|210.82|209.02|210.62|208.82|211.43|209.63|210.62|208.82|0
1644417670000|2022-02-09 14:41:10|209.81|208.01|209.41|207.61|209.81|208.01|208.6|206.8|0
1644417680000|2022-02-09 14:41:20|210.21|208.41|210.01|208.21|210.21|208.41|210.01|208.21|0
1644417690000|2022-02-09 14:41:30|209.81|208.01|209.61|207.81|210.12|208.32|209.61|207.81|0
1644417700000|2022-02-09 14:41:40|210.01|208.21|209.81|208.01|210.32|208.52|209.81|208.01|0
1644417710000|2022-02-09 14:41:50|209.61|207.81|209.92|208.12|210.01|208.21|209.61|207.81|0
1644417720000|2022-02-09 14:42:00|210.01|208.21|209.21|207.41|210.32|208.52|209.21|207.41|0
1644417730000|2022-02-09 14:42:10|208.8|207|208.6|206.8|208.8|207|208.6|206.8|0
1644417740000|2022-02-09 14:42:20|209.01|207.21|208.6|206.8|209.01|207.21|208.2|206.4|0
1644417750000|2022-02-09 14:42:30|208.8|207|208|206.2|208.8|207|208|206.2|0
1644417760000|2022-02-09 14:42:40|208.2|206.4|206.7|204.9|208.2|206.4|206.7|204.9|0
1644417770000|2022-02-09 14:42:50|207|205.2|206.2|204.4|207|205.2|206.2|204.4|0
1644417780000|2022-02-09 14:43:00|206|204.2|207.6|205.8|207.6|205.8|206|204.2|0
1644417790000|2022-02-09 14:43:10|208|206.2|207.3|205.5|208.11|206.31|207.3|205.5|0
1644417800000|2022-02-09 14:43:20|206.6|204.8|207.4|205.6|207.4|205.6|206.6|204.8|0
1644417810000|2022-02-09 14:43:30|207.2|205.4|207.4|205.6|207.4|205.6|206.6|204.8|0
1644417820000|2022-02-09 14:43:40|207.6|205.8|208|206.2|208.4|206.6|207.6|205.8|0
1644417830000|2022-02-09 14:43:50|208.2|206.4|208.6|206.8|208.6|206.8|208.2|206.4|0
1644417840000|2022-02-09 14:44:00|209.21|207.41|208.4|206.6|209.21|207.41|208.4|206.6|0
1644417850000|2022-02-09 14:44:10|208.2|206.4|208.71|206.91|208.71|206.91|208.2|206.4|0
1644417860000|2022-02-09 14:44:20|208.6|206.8|208.71|206.91|208.71|206.91|208.4|206.6|0
1644417870000|2022-02-09 14:44:30|209.21|207.41|209|207.2|209.21|207.41|208.4|206.6|0
1644417880000|2022-02-09 14:44:40|208.8|207|208.71|206.91|208.8|207|208|206.2|0
1644417890000|2022-02-09 14:44:50|208.51|206.71|208.11|206.31|208.51|206.71|208.11|206.31|0
1644417900000|2022-02-09 14:45:00|207.91|206.11|205.91|204.11|207.91|206.11|205.91|204.11|0
1644417910000|2022-02-09 14:45:10|206.51|204.71|207.51|205.71|207.51|205.71|206.51|204.71|0
1644417920000|2022-02-09 14:45:20|207.31|205.51|206.91|205.11|207.31|205.51|206.91|205.11|0
1644417930000|2022-02-09 14:45:30|206.71|204.91|206.91|205.11|206.91|205.11|206.71|204.91|0
1644417940000|2022-02-09 14:45:40|207.11|205.31|208.31|206.51|208.51|206.71|207.11|205.31|0
1644417950000|2022-02-09 14:45:50|208.11|206.31|208.51|206.71|208.51|206.71|207.91|206.11|0
1644417960000|2022-02-09 14:46:00|208.41|206.61|207.51|205.71|208.41|206.61|207.51|205.71|0
1644417970000|2022-02-09 14:46:10|208.11|206.31|208.11|206.31|208.31|206.51|208.11|206.31|0
1644417980000|2022-02-09 14:46:20|208.31|206.51|207.51|205.71|208.51|206.71|207.51|205.71|0
1644417990000|2022-02-09 14:46:30|208.11|206.31|207.31|205.51|208.11|206.31|207.31|205.51|0
1644418000000|2022-02-09 14:46:40|208.11|206.31|207.91|206.11|208.11|206.31|207.71|205.91|0
1644418010000|2022-02-09 14:46:50|207.31|205.51|207.91|206.11|207.91|206.11|207.31|205.51|0
1644418020000|2022-02-09 14:47:00|207.71|205.91|207.91|206.11|208.31|206.51|207.71|205.91|0
1644418030000|2022-02-09 14:47:10|208.31|206.51|208.91|207.11|208.91|207.11|208.11|206.31|0
1644418040000|2022-02-09 14:47:20|209.11|207.31|208.91|207.11|209.11|207.31|208.91|207.11|0
1644418050000|2022-02-09 14:47:30|208.71|206.91|208.31|206.51|208.71|206.91|208.31|206.51|0
1644418060000|2022-02-09 14:47:40|208.51|206.71|209.51|207.71|209.51|207.71|208.51|206.71|0
1644418070000|2022-02-09 14:47:50|208.71|206.91|209.51|207.71|209.51|207.71|208.71|206.91|0
1644418080000|2022-02-09 14:48:00|208.31|206.51|208.91|207.11|208.91|207.11|208.31|206.51|0
1644418090000|2022-02-09 14:48:10|209.51|207.71|209.91|208.11|209.91|208.11|209.51|207.71|0
1644418100000|2022-02-09 14:48:20|210.31|208.51|210.11|208.31|210.51|208.71|210.11|208.31|0
1644418110000|2022-02-09 14:48:30|209.91|208.11|209.51|207.71|209.91|208.11|209.51|207.71|0
1644418120000|2022-02-09 14:48:40|210.11|208.31|210.51|208.71|210.72|208.92|210.11|208.31|0
1644418130000|2022-02-09 14:48:50|210.72|208.92|209.51|207.71|210.72|208.92|209.51|207.71|0
1644418140000|2022-02-09 14:49:00|209.71|207.91|209.31|207.51|209.71|207.91|209.31|207.51|0
1644418150000|2022-02-09 14:49:10|209.51|207.71|208.91|207.11|209.51|207.71|208.91|207.11|0
1644418160000|2022-02-09 14:49:20|208.61|206.81|208.71|206.91|208.71|206.91|208.61|206.81|0
1644418170000|2022-02-09 14:49:30|208.3|206.5|208.21|206.41|208.3|206.5|208.21|206.41|0
1644418180000|2022-02-09 14:49:40|207.9|206.1|208.21|206.41|208.21|206.41|207.9|206.1|0
1644418190000|2022-02-09 14:49:50|208.1|206.3|208.91|207.11|208.91|207.11|208.1|206.3|0
1644418200000|2022-02-09 14:50:00|208.71|206.91|208.81|207.01|208.81|207.01|208.5|206.7|0
1644418210000|2022-02-09 14:50:10|208.91|207.11|209.11|207.31|209.51|207.71|208.91|207.11|0
1644418220000|2022-02-09 14:50:20|209.31|207.51|209.51|207.71|209.51|207.71|209.31|207.51|0
1644418230000|2022-02-09 14:50:30|208.91|207.11|209.11|207.31|209.61|207.81|208.91|207.11|0
1644418240000|2022-02-09 14:50:40|209.51|207.71|209.51|207.71|209.51|207.71|209.11|207.31|0
1644418250000|2022-02-09 14:50:50|209.31|207.51|209.91|208.11|209.91|208.11|209.31|207.51|0
1644418260000|2022-02-09 14:51:00|209.71|207.91|210.71|208.91|210.71|208.91|209.71|207.91|0
1644418270000|2022-02-09 14:51:10|210.92|209.12|211.12|209.32|211.12|209.32|210.71|208.91|0
1644418280000|2022-02-09 14:51:20|211.32|209.52|210.62|208.82|211.32|209.52|210.62|208.82|0
1644418290000|2022-02-09 14:51:30|210.51|208.71|210.51|208.71|210.51|208.71|210.31|208.51|0
1644418300000|2022-02-09 14:51:40|210.31|208.51|210.51|208.71|210.51|208.71|210.01|208.21|0
1644418310000|2022-02-09 14:51:50|209.91|208.11|209.91|208.11|210.51|208.71|209.91|208.11|0
1644418320000|2022-02-09 14:52:00|209.71|207.91|209.31|207.51|209.71|207.91|209.31|207.51|0
1644418330000|2022-02-09 14:52:10|209.71|207.91|210.51|208.71|210.51|208.71|209.71|207.91|0
1644418340000|2022-02-09 14:52:20|211.12|209.32|210.92|209.12|211.92|210.12|210.92|209.12|0
1644418350000|2022-02-09 14:52:30|211.12|209.32|211.32|209.52|211.32|209.52|211.12|209.32|0
1644418360000|2022-02-09 14:52:40|211.52|209.72|211.32|209.52|211.83|210.03|211.32|209.52|0
1644418370000|2022-02-09 14:52:50|211.52|209.72|211.72|209.92|211.72|209.92|211.52|209.72|0
1644418380000|2022-02-09 14:53:00|211.92|210.12|212.73|210.93|212.73|210.93|211.92|210.12|0
1644418390000|2022-02-09 14:53:10|212.53|210.73|212.93|211.13|213.14|211.34|212.53|210.73|0
1644418400000|2022-02-09 14:53:20|212.73|210.93|213.14|211.34|213.34|211.54|212.73|210.93|0
1644418410000|2022-02-09 14:53:30|212.73|210.93|213.14|211.34|213.34|211.54|212.73|210.93|0
1644418420000|2022-02-09 14:53:40|213.34|211.54|213.14|211.34|213.34|211.54|213.14|211.34|0
1644418430000|2022-02-09 14:53:50|212.93|211.13|212.73|210.93|213.04|211.24|212.73|210.93|0
1644418440000|2022-02-09 14:54:00|212.12|210.32|212.33|210.53|212.33|210.53|212.12|210.32|0
1644418450000|2022-02-09 14:54:10|212.23|210.43|212.12|210.32|212.23|210.43|211.72|209.92|0
1644418460000|2022-02-09 14:54:20|213.14|211.34|212.73|210.93|213.14|211.34|212.73|210.93|0
1644418470000|2022-02-09 14:54:30|212.53|210.73|212.12|210.32|212.53|210.73|211.92|210.12|0
1644418480000|2022-02-09 14:54:40|211.92|210.12|211.72|209.92|211.92|210.12|211.72|209.92|0
1644418490000|2022-02-09 14:54:50|211.92|210.12|211.83|210.03|211.92|210.12|211.83|210.03|0
1644418500000|2022-02-09 14:55:00|211.72|209.92|212.33|210.53|212.33|210.53|211.32|209.52|0
1644418510000|2022-02-09 14:55:10|212.12|210.32|212.73|210.93|212.73|210.93|212.12|210.32|0
1644418520000|2022-02-09 14:55:20|212.33|210.53|211.62|209.82|212.33|210.53|211.62|209.82|0
1644418530000|2022-02-09 14:55:30|211.92|210.12|211.52|209.72|211.92|210.12|211.52|209.72|0
1644418540000|2022-02-09 14:55:40|211.72|209.92|211.92|210.12|211.92|210.12|211.62|209.82|0
1644418550000|2022-02-09 14:55:50|212.12|210.32|211.72|209.92|212.12|210.32|211.72|209.92|0
1644418560000|2022-02-09 14:56:00|211.92|210.12|211.52|209.72|211.92|210.12|211.32|209.52|0
1644418570000|2022-02-09 14:56:10|211.11|209.31|211.11|209.31|211.11|209.31|210.91|209.11|0
1644418580000|2022-02-09 14:56:20|211.32|209.52|210.91|209.11|211.32|209.52|210.91|209.11|0
1644418590000|2022-02-09 14:56:30|211.11|209.31|211.72|209.92|211.72|209.92|211.11|209.31|0
1644418600000|2022-02-09 14:56:40|211.52|209.72|211.32|209.52|211.62|209.82|211.11|209.31|0
1644418610000|2022-02-09 14:56:50|211.11|209.31|211.32|209.52|211.32|209.52|210.91|209.11|0
1644418620000|2022-02-09 14:57:00|211.92|210.12|212.73|210.93|212.73|210.93|211.72|209.92|0
1644418630000|2022-02-09 14:57:10|212.12|210.32|212.53|210.73|212.53|210.73|212.12|210.32|0
1644418640000|2022-02-09 14:57:20|212.73|210.93|212.83|211.03|213.13|211.33|212.73|210.93|0
1644418650000|2022-02-09 14:57:30|212.93|211.13|213.34|211.54|213.74|211.94|212.93|211.13|0
1644418660000|2022-02-09 14:57:40|213.54|211.74|213.54|211.74|213.54|211.74|213.44|211.64|0
1644418670000|2022-02-09 14:57:50|214.55|212.75|213.94|212.14|214.55|212.75|213.74|211.94|0
1644418680000|2022-02-09 14:58:00|213.74|211.94|214.15|212.35|214.15|212.35|213.74|211.94|0
1644418690000|2022-02-09 14:58:10|213.94|212.14|212.73|210.93|213.94|212.14|212.73|210.93|0
1644418700000|2022-02-09 14:58:20|212.93|211.13|213.24|211.44|213.24|211.44|212.93|211.13|0
1644418710000|2022-02-09 14:58:30|212.73|210.93|212.12|210.32|212.73|210.93|212.12|210.32|0
1644418720000|2022-02-09 14:58:40|212.32|210.52|212.43|210.63|212.73|210.93|212.32|210.52|0
1644418730000|2022-02-09 14:58:50|212.53|210.73|212.32|210.52|212.53|210.73|212.32|210.52|0
1644418740000|2022-02-09 14:59:00|212.12|210.32|211.31|209.51|212.12|210.32|211.31|209.51|0
1644418750000|2022-02-09 14:59:10|210.91|209.11|210.71|208.91|211.31|209.51|210.71|208.91|0
1644418760000|2022-02-09 14:59:20|211.11|209.31|210.71|208.91|211.11|209.31|210.71|208.91|0
1644418770000|2022-02-09 14:59:30|210.51|208.71|209.9|208.1|210.51|208.71|209.9|208.1|0
1644418780000|2022-02-09 14:59:40|210.11|208.31|210.21|208.41|210.21|208.41|210.11|208.31|0
1644418790000|2022-02-09 14:59:50|210.71|208.91|211.72|209.92|211.72|209.92|210.71|208.91|0
1644418800000|2022-02-09 15:00:00|212.32|210.52|212.32|210.52|212.32|210.52|212.12|210.32|0
1644418810000|2022-02-09 15:00:10|212.12|210.32|212.53|210.73|212.53|210.73|211.22|209.42|0
1644418820000|2022-02-09 15:00:20|212.12|210.32|212.53|210.73|212.53|210.73|212.12|210.32|0
1644418830000|2022-02-09 15:00:30|212.43|210.63|212.12|210.32|212.53|210.73|211.92|210.12|0
1644418840000|2022-02-09 15:00:40|211.92|210.12|211.72|209.92|212.12|210.32|211.72|209.92|0
1644418850000|2022-02-09 15:00:50|212.32|210.52|212.12|210.32|212.53|210.73|212.12|210.32|0
1644418860000|2022-02-09 15:01:00|211.52|209.72|211.52|209.72|211.62|209.82|211.11|209.31|0
1644418870000|2022-02-09 15:01:10|211.11|209.31|211.22|209.42|211.22|209.42|210.91|209.11|0
1644418880000|2022-02-09 15:01:20|211.31|209.51|212.93|211.13|212.93|211.13|211.31|209.51|0
1644418890000|2022-02-09 15:01:30|212.73|210.93|212.32|210.52|212.73|210.93|211.72|209.92|0
1644418900000|2022-02-09 15:01:40|212.12|210.32|211.72|209.92|212.12|210.32|211.72|209.92|0
1644418910000|2022-02-09 15:01:50|211.51|209.71|211.92|210.12|211.92|210.12|211.51|209.71|0
1644418920000|2022-02-09 15:02:00|211.51|209.71|211.11|209.31|211.51|209.71|210.81|209.01|0
1644418930000|2022-02-09 15:02:10|210.91|209.11|210.31|208.51|210.91|209.11|209.7|207.9|0
1644418940000|2022-02-09 15:02:20|210.1|208.3|209.7|207.9|210.1|208.3|209.7|207.9|0
1644418950000|2022-02-09 15:02:30|209.5|207.7|208.7|206.9|209.5|207.7|208.7|206.9|0
1644418960000|2022-02-09 15:02:40|208.5|206.7|208.3|206.5|208.5|206.7|208.3|206.5|0
1644418970000|2022-02-09 15:02:50|208.7|206.9|208.3|206.5|208.8|207|208.3|206.5|0
1644418980000|2022-02-09 15:03:00|208.7|206.9|208.7|206.9|208.7|206.9|208.5|206.7|0
1644418990000|2022-02-09 15:03:10|208.5|206.7|209.1|207.3|209.1|207.3|208.5|206.7|0
1644419000000|2022-02-09 15:03:20|208.9|207.1|208.7|206.9|208.9|207.1|208.7|206.9|0
1644419010000|2022-02-09 15:03:30|208.9|207.1|208.9|207.1|208.9|207.1|208.7|206.9|0
1644419020000|2022-02-09 15:03:40|209.1|207.3|209.1|207.3|209.1|207.3|208.9|207.1|0
1644419030000|2022-02-09 15:03:50|208.9|207.1|208.5|206.7|208.9|207.1|208.5|206.7|0
1644419040000|2022-02-09 15:04:00|208.7|206.9|207.9|206.1|208.7|206.9|207.9|206.1|0
1644419050000|2022-02-09 15:04:10|208.5|206.7|207.9|206.1|208.5|206.7|207.9|206.1|0
1644419060000|2022-02-09 15:04:20|208.1|206.3|208.3|206.5|208.3|206.5|208.1|206.3|0
1644419070000|2022-02-09 15:04:30|208.7|206.9|208.7|206.9|208.9|207.1|208.7|206.9|0
1644419080000|2022-02-09 15:04:40|208.5|206.7|208.7|206.9|208.7|206.9|208.3|206.5|0
1644419090000|2022-02-09 15:04:50|208.8|207|208.8|207|208.8|207|208.8|207|0
1644419100000|2022-02-09 15:05:00|208.9|207.1|209.1|207.3|209.1|207.3|208.9|207.1|0
1644419110000|2022-02-09 15:05:10|209.3|207.5|209.3|207.5|209.7|207.9|209.3|207.5|0
1644419120000|2022-02-09 15:05:20|209.5|207.7|209.9|208.1|209.9|208.1|209.5|207.7|0
1644419130000|2022-02-09 15:05:30|209.7|207.9|209.7|207.9|209.7|207.9|209.5|207.7|0
1644419140000|2022-02-09 15:05:40|209.9|208.1|210.1|208.3|210.3|208.5|209.9|208.1|0
1644419150000|2022-02-09 15:05:50|210.51|208.71|210.51|208.71|210.71|208.91|210.51|208.71|0
1644419160000|2022-02-09 15:06:00|210.3|208.5|210.1|208.3|210.3|208.5|209.9|208.1|0
1644419170000|2022-02-09 15:06:10|210.3|208.5|210.3|208.5|210.5|208.7|210.3|208.5|0
1644419180000|2022-02-09 15:06:20|210.1|208.3|209.9|208.1|210.5|208.7|209.9|208.1|0
1644419190000|2022-02-09 15:06:30|210.3|208.5|211.51|209.71|211.51|209.71|210.3|208.5|0
1644419200000|2022-02-09 15:06:40|211.11|209.31|210.71|208.91|211.11|209.31|210.71|208.91|0
1644419210000|2022-02-09 15:06:50|211.01|209.21|210.1|208.3|211.01|209.21|210.1|208.3|0
1644419220000|2022-02-09 15:07:00|209.9|208.1|209.3|207.5|209.9|208.1|209.3|207.5|0
1644419230000|2022-02-09 15:07:10|209.7|207.9|209.3|207.5|209.7|207.9|209.3|207.5|0
1644419240000|2022-02-09 15:07:20|208.7|206.9|208.9|207.1|208.9|207.1|208.5|206.7|0
1644419250000|2022-02-09 15:07:30|208.7|206.9|207.89|206.09|208.7|206.9|207.89|206.09|0
1644419260000|2022-02-09 15:07:40|207.49|205.69|208.09|206.29|208.09|206.29|207.49|205.69|0
1644419270000|2022-02-09 15:07:50|208.29|206.49|207.69|205.89|208.29|206.49|207.69|205.89|0
1644419280000|2022-02-09 15:08:00|207.89|206.09|207.69|205.89|207.89|206.09|207.69|205.89|0
1644419290000|2022-02-09 15:08:10|207.49|205.69|207.49|205.69|207.49|205.69|207.49|205.69|0
1644419300000|2022-02-09 15:08:20|206.89|205.09|207.09|205.29|207.09|205.29|206.89|205.09|0
1644419310000|2022-02-09 15:08:30|207.29|205.49|207.09|205.29|207.29|205.49|207.09|205.29|0
1644419320000|2022-02-09 15:08:40|207.2|205.4|205.9|204.1|207.2|205.4|205.9|204.1|0
1644419330000|2022-02-09 15:08:50|206.49|204.69|206.09|204.29|206.49|204.69|206.09|204.29|0
1644419340000|2022-02-09 15:09:00|205.7|203.9|205.9|204.1|205.9|204.1|205.5|203.7|0
1644419350000|2022-02-09 15:09:10|206.49|204.69|206.89|205.09|206.89|205.09|206.29|204.49|0
1644419360000|2022-02-09 15:09:20|206.69|204.89|206.69|204.89|206.69|204.89|206.49|204.69|0
1644419370000|2022-02-09 15:09:30|206.89|205.09|207.29|205.49|207.29|205.49|206.89|205.09|0
1644419380000|2022-02-09 15:09:40|206.89|205.09|207.49|205.69|207.49|205.69|206.89|205.09|0
1644419390000|2022-02-09 15:09:50|207.69|205.89|207.69|205.89|207.69|205.89|207.69|205.89|0
1644419400000|2022-02-09 15:10:00|206.89|205.09|206.09|204.29|206.89|205.09|206.09|204.29|0
1644419410000|2022-02-09 15:10:10|206.29|204.49|206.29|204.49|206.29|204.49|206.09|204.29|0
1644419420000|2022-02-09 15:10:20|206.49|204.69|206.89|205.09|206.89|205.09|206.49|204.69|0
1644419430000|2022-02-09 15:10:30|207.29|205.49|207.49|205.69|207.49|205.69|207.29|205.49|0
1644419440000|2022-02-09 15:10:40|207.89|206.09|208.49|206.69|208.49|206.69|207.89|206.09|0
1644419450000|2022-02-09 15:10:50|208.89|207.09|209.1|207.3|209.3|207.5|208.89|207.09|0
1644419460000|2022-02-09 15:11:00|209.5|207.7|209.3|207.5|209.5|207.7|209.3|207.5|0
1644419470000|2022-02-09 15:11:10|209.5|207.7|208.8|207|209.5|207.7|208.8|207|0
1644419480000|2022-02-09 15:11:20|209.1|207.3|209.4|207.6|209.4|207.6|209.09|207.29|0
1644419490000|2022-02-09 15:11:30|209.5|207.7|209.5|207.7|209.5|207.7|209.3|207.5|0
1644419500000|2022-02-09 15:11:40|210.1|208.3|210.1|208.3|210.3|208.5|210.1|208.3|0
1644419510000|2022-02-09 15:11:50|210.3|208.5|209.7|207.9|210.7|208.9|209.7|207.9|0
1644419520000|2022-02-09 15:12:00|209.9|208.1|210.5|208.7|210.5|208.7|209.9|208.1|0
1644419530000|2022-02-09 15:12:10|209.9|208.1|210.3|208.5|210.3|208.5|209.7|207.9|0
1644419540000|2022-02-09 15:12:20|210.1|208.3|209.5|207.7|210.1|208.3|209.5|207.7|0
1644419550000|2022-02-09 15:12:30|209.9|208.1|209.5|207.7|209.9|208.1|209.5|207.7|0
1644419560000|2022-02-09 15:12:40|209.7|207.9|210.1|208.3|210.1|208.3|209.7|207.9|0
1644419570000|2022-02-09 15:12:50|210.3|208.5|210.5|208.7|210.5|208.7|210.3|208.5|0
1644419580000|2022-02-09 15:13:00|210.1|208.3|211.31|209.51|211.31|209.51|210.1|208.3|0
1644419590000|2022-02-09 15:13:10|211.11|209.31|212.11|210.31|212.11|210.31|211.11|209.31|0
1644419600000|2022-02-09 15:13:20|211.91|210.11|211.31|209.51|211.91|210.11|211.31|209.51|0
1644419610000|2022-02-09 15:13:30|211.11|209.31|210.7|208.9|211.11|209.31|210.5|208.7|0
1644419620000|2022-02-09 15:13:40|210.9|209.1|211.31|209.51|211.51|209.71|210.7|208.9|0
1644419630000|2022-02-09 15:13:50|211.51|209.71|211.71|209.91|211.71|209.91|211.51|209.71|0
1644419640000|2022-02-09 15:14:00|211.91|210.11|212.22|210.42|212.22|210.42|211.91|210.11|0
1644419650000|2022-02-09 15:14:10|212.11|210.31|212.92|211.12|212.92|211.12|212.11|210.31|0
1644419660000|2022-02-09 15:14:20|212.11|210.31|211.31|209.51|212.11|210.31|211.31|209.51|0
1644419670000|2022-02-09 15:14:30|211.51|209.71|211.31|209.51|211.51|209.71|211.1|209.3|0
1644419680000|2022-02-09 15:14:40|210.9|209.1|210.9|209.1|211.1|209.3|210.9|209.1|0
1644419690000|2022-02-09 15:14:50|211.1|209.3|211.1|209.3|211.1|209.3|211.1|209.3|0
1644419700000|2022-02-09 15:15:00|211.01|209.21|210.3|208.5|211.01|209.21|210.1|208.3|0
1644419710000|2022-02-09 15:15:10|211.31|209.51|210.7|208.9|211.31|209.51|210.5|208.7|0
1644419720000|2022-02-09 15:15:20|210.5|208.7|211.1|209.3|211.31|209.51|210.5|208.7|0
1644419730000|2022-02-09 15:15:30|210.9|209.1|211.1|209.3|211.31|209.51|210.9|209.1|0
1644419740000|2022-02-09 15:15:40|210.9|209.1|209.9|208.1|210.9|209.1|209.9|208.1|0
1644419750000|2022-02-09 15:15:50|209.7|207.9|210|208.2|210|208.2|209.7|207.9|0
1644419760000|2022-02-09 15:16:00|209.7|207.9|209.7|207.9|209.7|207.9|209.49|207.69|0
1644419770000|2022-02-09 15:16:10|209.69|207.89|209.29|207.49|209.69|207.89|209.29|207.49|0
1644419780000|2022-02-09 15:16:20|208.89|207.09|208.69|206.89|208.89|207.09|208.69|206.89|0
1644419790000|2022-02-09 15:16:30|208.89|207.09|209.69|207.89|209.69|207.89|208.89|207.09|0
1644419800000|2022-02-09 15:16:40|209.49|207.69|209.9|208.1|209.9|208.1|209.49|207.69|0
1644419810000|2022-02-09 15:16:50|210.1|208.3|210.1|208.3|210.1|208.3|210.1|208.3|0
1644419820000|2022-02-09 15:17:00|210.3|208.5|209.49|207.69|210.3|208.5|209.49|207.69|0
1644419830000|2022-02-09 15:17:10|209.69|207.89|209.49|207.69|209.69|207.89|209.49|207.69|0
1644419840000|2022-02-09 15:17:20|209.9|208.1|210.7|208.9|210.7|208.9|209.9|208.1|0
1644419850000|2022-02-09 15:17:30|211.1|209.3|210.7|208.9|211.1|209.3|210.4|208.6|0
1644419860000|2022-02-09 15:17:40|210.6|208.8|209.9|208.1|210.6|208.8|209.9|208.1|0
1644419870000|2022-02-09 15:17:50|209.69|207.89|209.29|207.49|209.69|207.89|209.29|207.49|0
1644419880000|2022-02-09 15:18:00|209.09|207.29|209.09|207.29|209.09|207.29|208.89|207.09|0
1644419890000|2022-02-09 15:18:10|208.89|207.09|208.89|207.09|208.89|207.09|208.49|206.69|0
1644419900000|2022-02-09 15:18:20|209.09|207.29|209.49|207.69|209.49|207.69|209.09|207.29|0
1644419910000|2022-02-09 15:18:30|210.1|208.3|211.1|209.3|211.1|209.3|210.1|208.3|0
1644419920000|2022-02-09 15:18:40|210.9|209.1|210.9|209.1|210.9|209.1|210.7|208.9|0
1644419930000|2022-02-09 15:18:50|211.1|209.3|211.01|209.21|211.3|209.5|211.01|209.21|0
1644419940000|2022-02-09 15:19:00|210.9|209.1|210.3|208.5|210.9|209.1|210.3|208.5|0
1644419950000|2022-02-09 15:19:10|210.2|208.4|210.5|208.7|210.7|208.9|210.2|208.4|0
1644419960000|2022-02-09 15:19:20|211.3|209.5|211.3|209.5|211.3|209.5|211.1|209.3|0
1644419970000|2022-02-09 15:19:30|211.51|209.71|212.52|210.72|212.52|210.72|211.51|209.71|0
1644419980000|2022-02-09 15:19:40|212.31|210.51|212.72|210.92|212.92|211.12|212.31|210.51|0
1644419990000|2022-02-09 15:19:50|212.82|211.02|214.13|212.33|214.13|212.33|212.82|211.02|0
1644420000000|2022-02-09 15:20:00|213.93|212.13|213.73|211.93|213.93|212.13|213.73|211.93|0
1644420010000|2022-02-09 15:20:10|213.93|212.13|214.13|212.33|214.34|212.54|213.93|212.13|0
1644420020000|2022-02-09 15:20:20|214.74|212.94|214.95|213.15|214.95|213.15|214.74|212.94|0
1644420030000|2022-02-09 15:20:30|215.15|213.35|214.95|213.15|215.15|213.35|214.95|213.15|0
1644420040000|2022-02-09 15:20:40|214.54|212.74|214.13|212.33|214.54|212.74|214.13|212.33|0
1644420050000|2022-02-09 15:20:50|213.53|211.73|212.92|211.12|213.53|211.73|212.92|211.12|0
1644420060000|2022-02-09 15:21:00|211.5|209.7|212.31|210.51|212.31|210.51|211.5|209.7|0
1644420070000|2022-02-09 15:21:10|211.91|210.11|211.71|209.91|212.11|210.31|211.71|209.91|0
1644420080000|2022-02-09 15:21:20|212.31|210.51|211.91|210.11|212.31|210.51|211.91|210.11|0
1644420090000|2022-02-09 15:21:30|212.11|210.31|212.31|210.51|212.31|210.51|211.91|210.11|0
1644420100000|2022-02-09 15:21:40|211.71|209.91|211.71|209.91|211.71|209.91|211.5|209.7|0
1644420110000|2022-02-09 15:21:50|211.5|209.7|212.51|210.71|212.51|210.71|211.41|209.61|0
1644420120000|2022-02-09 15:22:00|212.11|210.31|211.71|209.91|212.11|210.31|211.71|209.91|0
1644420130000|2022-02-09 15:22:10|211.91|210.11|212.01|210.21|212.11|210.31|211.91|210.11|0
1644420140000|2022-02-09 15:22:20|212.11|210.31|212.11|210.31|212.11|210.31|212.11|210.31|0
1644420150000|2022-02-09 15:22:30|211.91|210.11|212.72|210.92|212.72|210.92|211.91|210.11|0
1644420160000|2022-02-09 15:22:40|212.31|210.51|212.31|210.51|212.31|210.51|212.11|210.31|0
1644420170000|2022-02-09 15:22:50|212.51|210.71|212.72|210.92|212.92|211.12|212.51|210.71|0
1644420180000|2022-02-09 15:23:00|213.32|211.52|213.32|211.52|213.32|211.52|213.12|211.32|0
1644420190000|2022-02-09 15:23:10|213.52|211.72|214.13|212.33|214.13|212.33|213.52|211.72|0
1644420200000|2022-02-09 15:23:20|213.93|212.13|213.12|211.32|213.93|212.13|212.92|211.12|0
1644420210000|2022-02-09 15:23:30|213.32|211.52|212.31|210.51|213.32|211.52|212.31|210.51|0
1644420220000|2022-02-09 15:23:40|211.5|209.7|211.5|209.7|211.7|209.9|211.3|209.5|0
1644420230000|2022-02-09 15:23:50|211.81|210.01|211.1|209.3|211.81|210.01|211.1|209.3|0
1644420240000|2022-02-09 15:24:00|210.7|208.9|210.9|209.1|211.1|209.3|210.7|208.9|0
1644420250000|2022-02-09 15:24:10|211.41|209.61|211.1|209.3|211.91|210.11|211.1|209.3|0
1644420260000|2022-02-09 15:24:20|212.11|210.31|211.7|209.9|212.11|210.31|211.7|209.9|0
1644420270000|2022-02-09 15:24:30|211.3|209.5|210.9|209.1|211.3|209.5|210.9|209.1|0
1644420280000|2022-02-09 15:24:40|210.7|208.9|210.49|208.69|210.7|208.9|210.49|208.69|0
1644420290000|2022-02-09 15:24:50|210.7|208.9|210.7|208.9|210.9|209.1|210.49|208.69|0
1644420300000|2022-02-09 15:25:00|213.32|211.52|212.71|210.91|213.32|211.52|212.71|210.91|0
1644420310000|2022-02-09 15:25:10|212.51|210.71|210.49|208.69|212.51|210.71|210.49|208.69|0
1644420320000|2022-02-09 15:25:20|210.4|208.6|209.69|207.89|210.4|208.6|209.69|207.89|0
1644420330000|2022-02-09 15:25:30|209.29|207.49|209.69|207.89|209.69|207.89|209.29|207.49|0
1644420340000|2022-02-09 15:25:40|210.9|209.1|210.7|208.9|210.9|209.1|210.7|208.9|0
1644420350000|2022-02-09 15:25:50|210.49|208.69|210.29|208.49|210.49|208.69|209.69|207.89|0
1644420360000|2022-02-09 15:26:00|210.09|208.29|209.09|207.29|210.09|208.29|209.09|207.29|0
1644420370000|2022-02-09 15:26:10|207.88|206.08|208.28|206.48|208.28|206.48|207.88|206.08|0
1644420380000|2022-02-09 15:26:20|208.49|206.69|208.08|206.28|208.49|206.69|208.08|206.28|0
1644420390000|2022-02-09 15:26:30|208.28|206.48|207.48|205.68|208.28|206.48|207.48|205.68|0
1644420400000|2022-02-09 15:26:40|207.68|205.88|207.68|205.88|207.68|205.88|207.48|205.68|0
1644420410000|2022-02-09 15:26:50|208.08|206.28|207.68|205.88|208.08|206.28|207.68|205.88|0
1644420420000|2022-02-09 15:27:00|207.48|205.68|207.28|205.48|207.48|205.68|206.88|205.08|0
1644420430000|2022-02-09 15:27:10|207.48|205.68|208.69|206.89|208.69|206.89|207.48|205.68|0
1644420440000|2022-02-09 15:27:20|208.89|207.09|209.69|207.89|209.69|207.89|208.89|207.09|0
1644420450000|2022-02-09 15:27:30|209.49|207.69|209.49|207.69|209.69|207.89|209.49|207.69|0
1644420460000|2022-02-09 15:27:40|209.29|207.49|209.19|207.39|209.29|207.49|209.09|207.29|0
1644420470000|2022-02-09 15:27:50|209.29|207.49|209.29|207.49|209.29|207.49|208.89|207.09|0
1644420480000|2022-02-09 15:28:00|209.49|207.69|208.89|207.09|209.49|207.69|208.89|207.09|0
1644420490000|2022-02-09 15:28:10|209.49|207.69|209.29|207.49|209.49|207.69|208.89|207.09|0
1644420500000|2022-02-09 15:28:20|209.49|207.69|210.49|208.69|210.49|208.69|209.49|207.69|0
1644420510000|2022-02-09 15:28:30|210.29|208.49|210.29|208.49|210.4|208.6|210.29|208.49|0
1644420520000|2022-02-09 15:28:40|210.49|208.69|210.09|208.29|210.9|209.1|210.09|208.29|0
1644420530000|2022-02-09 15:28:50|209.89|208.09|209.49|207.69|209.89|208.09|209.49|207.69|0
1644420540000|2022-02-09 15:29:00|209.29|207.49|209.29|207.49|209.69|207.89|209.09|207.29|0
1644420550000|2022-02-09 15:29:10|209.09|207.29|209.89|208.09|209.89|208.09|208.88|207.08|0
1644420560000|2022-02-09 15:29:20|209.69|207.89|210.49|208.69|210.49|208.69|209.69|207.89|0
1644420570000|2022-02-09 15:29:30|209.89|208.09|210.29|208.49|210.4|208.6|209.89|208.09|0
1644420580000|2022-02-09 15:29:40|209.89|208.09|209.39|207.59|209.89|208.09|209.39|207.59|0
1644420590000|2022-02-09 15:29:50|209.29|207.49|209.29|207.49|209.49|207.69|209.08|207.28|0
1644420600000|2022-02-09 15:30:00|208.79|206.99|208.68|206.88|208.79|206.99|208.48|206.68|0
1644420610000|2022-02-09 15:30:10|208.28|206.48|208.28|206.48|208.28|206.48|207.88|206.08|0
1644420620000|2022-02-09 15:30:20|208.48|206.68|209.08|207.28|209.08|207.28|208.28|206.48|0
1644420630000|2022-02-09 15:30:30|209.29|207.49|208.88|207.08|209.29|207.49|208.88|207.08|0
1644420640000|2022-02-09 15:30:40|208.68|206.88|209.08|207.28|209.08|207.28|208.48|206.68|0
1644420650000|2022-02-09 15:30:50|209.29|207.49|208.68|206.88|209.29|207.49|208.68|206.88|0
1644420660000|2022-02-09 15:31:00|208.39|206.59|208.28|206.48|208.48|206.68|207.88|206.08|0
1644420670000|2022-02-09 15:31:10|208.48|206.68|209.49|207.69|209.49|207.69|208.48|206.68|0
1644420680000|2022-02-09 15:31:20|209.69|207.89|209.28|207.48|209.69|207.89|209.28|207.48|0
1644420690000|2022-02-09 15:31:30|208.48|206.68|208.08|206.28|208.48|206.68|208.08|206.28|0
1644420700000|2022-02-09 15:31:40|208.28|206.48|207.68|205.88|208.28|206.48|207.68|205.88|0
1644420710000|2022-02-09 15:31:50|208.08|206.28|207.68|205.88|208.08|206.28|207.68|205.88|0
1644420720000|2022-02-09 15:32:00|207.28|205.48|207.68|205.88|207.68|205.88|207.28|205.48|0
1644420730000|2022-02-09 15:32:10|207.48|205.68|206.28|204.48|207.48|205.68|206.28|204.48|0
1644420740000|2022-02-09 15:32:20|206.48|204.68|206.88|205.08|206.88|205.08|206.48|204.68|0
1644420750000|2022-02-09 15:32:30|206.68|204.88|205.48|203.68|206.68|204.88|205.48|203.68|0
1644420760000|2022-02-09 15:32:40|205.68|203.88|204.89|203.09|205.68|203.88|204.69|202.89|0
1644420770000|2022-02-09 15:32:50|205.28|203.48|204.89|203.09|205.28|203.48|204.89|203.09|0
1644420780000|2022-02-09 15:33:00|204.49|202.69|203.69|201.89|204.49|202.69|203.69|201.89|0
1644420790000|2022-02-09 15:33:10|203.5|201.7|203.5|201.7|203.69|201.89|203.5|201.7|0
1644420800000|2022-02-09 15:33:20|203.69|201.89|203.89|202.09|203.89|202.09|203.69|201.89|0
1644420810000|2022-02-09 15:33:30|204.09|202.29|203.89|202.09|204.09|202.29|203.69|201.89|0
1644420820000|2022-02-09 15:33:40|203.49|201.69|203.3|201.5|203.49|201.69|203.3|201.5|0
1644420830000|2022-02-09 15:33:50|203.69|201.89|203.3|201.5|203.69|201.89|203.3|201.5|0
1644420840000|2022-02-09 15:34:00|203.49|201.69|203.89|202.09|203.89|202.09|203.49|201.69|0
1644420850000|2022-02-09 15:34:10|203.69|201.89|203.69|201.89|203.69|201.89|203.49|201.69|0
1644420860000|2022-02-09 15:34:20|204.09|202.29|203.8|202|204.09|202.29|203.8|202|0
1644420870000|2022-02-09 15:34:30|203.49|201.69|203.49|201.69|203.49|201.69|203.3|201.5|0
1644420880000|2022-02-09 15:34:40|203.4|201.6|203.49|201.69|203.49|201.69|203.3|201.5|0
1644420890000|2022-02-09 15:34:50|203.3|201.5|203.89|202.09|203.89|202.09|203.3|201.5|0
1644420900000|2022-02-09 15:35:00|203.69|201.89|203.49|201.69|203.89|202.09|203.49|201.69|0
1644420910000|2022-02-09 15:35:10|203.69|201.89|204.49|202.69|204.49|202.69|203.69|201.89|0
1644420920000|2022-02-09 15:35:20|204.29|202.49|204.29|202.49|204.29|202.49|204.29|202.49|0
1644420930000|2022-02-09 15:35:30|203.89|202.09|204.19|202.39|204.19|202.39|203.89|202.09|0
1644420940000|2022-02-09 15:35:40|203.89|202.09|203.69|201.89|203.89|202.09|203.49|201.69|0
1644420950000|2022-02-09 15:35:50|203.89|202.09|203.89|202.09|204.09|202.29|203.89|202.09|0
1644420960000|2022-02-09 15:36:00|204.09|202.29|204.09|202.29|204.29|202.49|204.09|202.29|0
1644420970000|2022-02-09 15:36:10|204.29|202.49|204.29|202.49|204.49|202.69|204.09|202.29|0
1644420980000|2022-02-09 15:36:20|203.69|201.89|203.99|202.19|203.99|202.19|203.49|201.69|0
1644420990000|2022-02-09 15:36:30|204.09|202.29|203.69|201.89|204.09|202.29|203.69|201.89|0
1644421000000|2022-02-09 15:36:40|203.89|202.09|204.09|202.29|204.09|202.29|203.89|202.09|0
1644421010000|2022-02-09 15:36:50|203.89|202.09|204.29|202.49|204.29|202.49|203.89|202.09|0
1644421020000|2022-02-09 15:37:00|204.09|202.29|204.29|202.49|204.49|202.69|204.09|202.29|0
1644421030000|2022-02-09 15:37:10|204.39|202.59|204.29|202.49|204.39|202.59|204.29|202.49|0
1644421040000|2022-02-09 15:37:20|204.09|202.29|204.49|202.69|204.49|202.69|204.09|202.29|0
1644421050000|2022-02-09 15:37:30|204.09|202.29|204.09|202.29|204.29|202.49|204.09|202.29|0
1644421060000|2022-02-09 15:37:40|203.89|202.09|203.89|202.09|203.89|202.09|203.69|201.89|0
1644421070000|2022-02-09 15:37:50|204.09|202.29|204.19|202.39|204.19|202.39|204.09|202.29|0
1644421080000|2022-02-09 15:38:00|204.29|202.49|203.89|202.09|204.29|202.49|203.49|201.69|0
1644421090000|2022-02-09 15:38:10|204.09|202.29|204.29|202.49|204.29|202.49|204.09|202.29|0
1644421100000|2022-02-09 15:38:20|204.09|202.29|204.49|202.69|204.49|202.69|204.09|202.29|0
1644421110000|2022-02-09 15:38:30|204.68|202.88|205.08|203.28|205.08|203.28|204.68|202.88|0
1644421120000|2022-02-09 15:38:40|204.88|203.08|205.08|203.28|205.08|203.28|204.88|203.08|0
1644421130000|2022-02-09 15:38:50|205.28|203.48|205.68|203.88|205.68|203.88|205.28|203.48|0
1644421140000|2022-02-09 15:39:00|205.48|203.68|206.08|204.28|206.08|204.28|205.48|203.68|0
1644421150000|2022-02-09 15:39:10|206.28|204.48|205.68|203.88|206.28|204.48|205.68|203.88|0
1644421160000|2022-02-09 15:39:20|205.98|204.18|205.68|203.88|206.08|204.28|205.68|203.88|0
1644421170000|2022-02-09 15:39:30|205.88|204.08|205.88|204.08|205.88|204.08|205.68|203.88|0
1644421180000|2022-02-09 15:39:40|205.68|203.88|206.08|204.28|206.08|204.28|205.68|203.88|0
1644421190000|2022-02-09 15:39:50|206.28|204.48|206.08|204.28|206.28|204.48|206.08|204.28|0
1644421200000|2022-02-09 15:40:00|205.88|204.08|205.38|203.58|206.28|204.48|205.38|203.58|0
1644421210000|2022-02-09 15:40:10|205.48|203.68|206.08|204.28|206.28|204.48|205.48|203.68|0
1644421220000|2022-02-09 15:40:20|205.88|204.08|205.88|204.08|206.08|204.28|205.88|204.08|0
1644421230000|2022-02-09 15:40:30|206.08|204.28|206.08|204.28|206.08|204.28|206.08|204.28|0
1644421240000|2022-02-09 15:40:40|205.88|204.08|205.08|203.28|205.88|204.08|205.08|203.28|0
1644421250000|2022-02-09 15:40:50|204.68|202.88|204.88|203.08|205.08|203.28|204.68|202.88|0
1644421260000|2022-02-09 15:41:00|204.68|202.88|204.48|202.68|204.68|202.88|204.28|202.48|0
1644421270000|2022-02-09 15:41:10|204.28|202.48|204.09|202.29|204.28|202.48|204.09|202.29|0
1644421280000|2022-02-09 15:41:20|203.89|202.09|204.19|202.39|204.19|202.39|203.89|202.09|0
1644421290000|2022-02-09 15:41:30|204.28|202.48|204.88|203.08|204.88|203.08|204.28|202.48|0
1644421300000|2022-02-09 15:41:40|205.08|203.28|204.68|202.88|205.08|203.28|204.68|202.88|0
1644421310000|2022-02-09 15:41:50|204.48|202.68|204.88|203.08|204.88|203.08|204.48|202.68|0
1644421320000|2022-02-09 15:42:00|204.68|202.88|204.88|203.08|204.88|203.08|204.68|202.88|0
1644421330000|2022-02-09 15:42:10|205.28|203.48|205.08|203.28|205.28|203.48|204.98|203.18|0
1644421340000|2022-02-09 15:42:20|204.88|203.08|205.18|203.38|205.18|203.38|204.88|203.08|0
1644421350000|2022-02-09 15:42:30|205.28|203.48|205.18|203.38|205.28|203.48|205.08|203.28|0
1644421360000|2022-02-09 15:42:40|205.08|203.28|204.68|202.88|205.08|203.28|204.68|202.88|0
1644421370000|2022-02-09 15:42:50|204.88|203.08|204.68|202.88|204.88|203.08|204.48|202.68|0
1644421380000|2022-02-09 15:43:00|204.48|202.68|204.68|202.88|204.68|202.88|204.48|202.68|0
1644421390000|2022-02-09 15:43:10|204.88|203.08|205.08|203.28|205.08|203.28|204.68|202.88|0
1644421400000|2022-02-09 15:43:20|204.88|203.08|205.18|203.38|205.18|203.38|204.88|203.08|0
1644421410000|2022-02-09 15:43:30|205.28|203.48|205.08|203.28|205.28|203.48|205.08|203.28|0
1644421420000|2022-02-09 15:43:40|204.88|203.08|205.28|203.48|205.28|203.48|204.88|203.08|0
1644421430000|2022-02-09 15:43:50|205.68|203.88|205.78|203.98|205.88|204.08|205.68|203.88|0
1644421440000|2022-02-09 15:44:00|205.88|204.08|206.08|204.28|206.08|204.28|205.68|203.88|0
1644421450000|2022-02-09 15:44:10|206.27|204.47|206.27|204.47|206.67|204.87|206.27|204.47|0
1644421460000|2022-02-09 15:44:20|206.47|204.67|207.87|206.07|207.87|206.07|206.47|204.67|0
1644421470000|2022-02-09 15:44:30|207.67|205.87|207.47|205.67|207.67|205.87|207.47|205.67|0
1644421480000|2022-02-09 15:44:40|207.27|205.47|207.58|205.78|207.67|205.87|207.27|205.47|0
1644421490000|2022-02-09 15:44:50|207.67|205.87|208.07|206.27|208.07|206.27|207.67|205.87|0
1644421500000|2022-02-09 15:45:00|207.87|206.07|207.07|205.27|207.87|206.07|207.07|205.27|0
1644421510000|2022-02-09 15:45:10|207.27|205.47|207.87|206.07|208.27|206.47|207.27|205.47|0
1644421520000|2022-02-09 15:45:20|207.67|205.87|208.47|206.67|208.47|206.67|207.67|205.87|0
1644421530000|2022-02-09 15:45:30|208.68|206.88|208.68|206.88|209.08|207.28|208.68|206.88|0
1644421540000|2022-02-09 15:45:40|208.88|207.08|209.08|207.28|209.08|207.28|208.88|207.08|0
1644421550000|2022-02-09 15:45:50|208.88|207.08|208.47|206.67|208.88|207.08|208.27|206.47|0
1644421560000|2022-02-09 15:46:00|208.27|206.47|208.07|206.27|208.27|206.47|207.87|206.07|0
1644421570000|2022-02-09 15:46:10|207.87|206.07|207.07|205.27|207.87|206.07|207.07|205.27|0
1644421580000|2022-02-09 15:46:20|206.87|205.07|207.27|205.47|207.27|205.47|206.87|205.07|0
1644421590000|2022-02-09 15:46:30|207.47|205.67|207.27|205.47|207.47|205.67|207.27|205.47|0
1644421600000|2022-02-09 15:46:40|207.47|205.67|207.67|205.87|207.67|205.87|207.47|205.67|0
1644421610000|2022-02-09 15:46:50|208.07|206.27|208.27|206.47|208.27|206.47|208.07|206.27|0
1644421620000|2022-02-09 15:47:00|208.47|206.67|207.47|205.67|208.47|206.67|207.47|205.67|0
1644421630000|2022-02-09 15:47:10|207.78|205.98|207.67|205.87|207.87|206.07|207.67|205.87|0
1644421640000|2022-02-09 15:47:20|207.87|206.07|207.07|205.27|207.87|206.07|207.07|205.27|0
1644421650000|2022-02-09 15:47:30|206.67|204.87|206.67|204.87|206.87|205.07|206.67|204.87|0
1644421660000|2022-02-09 15:47:40|206.47|204.67|206.67|204.87|206.67|204.87|206.47|204.67|0
1644421670000|2022-02-09 15:47:50|206.47|204.67|206.58|204.78|206.58|204.78|206.47|204.67|0
1644421680000|2022-02-09 15:48:00|206.47|204.67|206.47|204.67|206.87|205.07|206.47|204.67|0
1644421690000|2022-02-09 15:48:10|206.87|205.07|207.27|205.47|207.27|205.47|206.87|205.07|0
1644421700000|2022-02-09 15:48:20|207.38|205.58|207.27|205.47|207.38|205.58|207.07|205.27|0
1644421710000|2022-02-09 15:48:30|207.07|205.27|207.07|205.27|207.07|205.27|206.87|205.07|0
1644421720000|2022-02-09 15:48:40|206.67|204.87|206.67|204.87|206.87|205.07|206.67|204.87|0
1644421730000|2022-02-09 15:48:50|207.07|205.27|206.98|205.18|207.07|205.27|206.98|205.18|0
1644421740000|2022-02-09 15:49:00|206.87|205.07|206.67|204.87|206.87|205.07|206.67|204.87|0
1644421750000|2022-02-09 15:49:10|206.47|204.67|206.47|204.67|206.47|204.67|206.27|204.47|0
1644421760000|2022-02-09 15:49:20|206.27|204.47|206.47|204.67|206.47|204.67|206.27|204.47|0
1644421770000|2022-02-09 15:49:30|206.27|204.47|206.47|204.67|206.47|204.67|206.27|204.47|0
1644421780000|2022-02-09 15:49:40|206.27|204.47|206.87|205.07|206.87|205.07|206.27|204.47|0
1644421790000|2022-02-09 15:49:50|207.07|205.27|206.87|205.07|207.27|205.47|206.87|205.07|0
1644421800000|2022-02-09 15:50:00|207.07|205.27|206.67|204.87|207.07|205.27|206.67|204.87|0
1644421810000|2022-02-09 15:50:10|207.27|205.47|207.17|205.37|207.27|205.47|207.17|205.37|0
1644421820000|2022-02-09 15:50:20|207.07|205.27|206.07|204.27|207.07|205.27|206.07|204.27|0
1644421830000|2022-02-09 15:50:30|205.67|203.87|206.07|204.27|206.07|204.27|205.67|203.87|0
1644421840000|2022-02-09 15:50:40|205.87|204.07|205.67|203.87|205.87|204.07|205.67|203.87|0
1644421850000|2022-02-09 15:50:50|205.87|204.07|206.57|204.77|206.57|204.77|205.87|204.07|0
1644421860000|2022-02-09 15:51:00|206.47|204.67|206.67|204.87|206.67|204.87|206.27|204.47|0
1644421870000|2022-02-09 15:51:10|206.27|204.47|206.47|204.67|206.47|204.67|206.07|204.27|0
1644421880000|2022-02-09 15:51:20|206.87|205.07|206.67|204.87|206.87|205.07|206.67|204.87|0
1644421890000|2022-02-09 15:51:30|206.87|205.07|206.67|204.87|206.87|205.07|206.67|204.87|0
1644421900000|2022-02-09 15:51:40|206.57|204.77|206.27|204.47|206.57|204.77|206.27|204.47|0
1644421910000|2022-02-09 15:51:50|206.17|204.37|205.47|203.67|206.17|204.37|205.47|203.67|0
1644421920000|2022-02-09 15:52:00|205.67|203.87|205.47|203.67|205.87|204.07|205.47|203.67|0
1644421930000|2022-02-09 15:52:10|205.87|204.07|205.67|203.87|205.87|204.07|205.67|203.87|0
1644421940000|2022-02-09 15:52:20|205.87|204.07|205.26|203.46|206.07|204.27|205.26|203.46|0
1644421950000|2022-02-09 15:52:30|205.06|203.26|204.45|202.65|205.06|203.26|204.45|202.65|0
1644421960000|2022-02-09 15:52:40|204.65|202.85|205.06|203.26|205.46|203.66|204.65|202.85|0
1644421970000|2022-02-09 15:52:50|204.86|203.06|203.85|202.05|205.06|203.26|203.85|202.05|0
1644421980000|2022-02-09 15:53:00|203.65|201.85|204.05|202.25|204.25|202.45|203.65|201.85|0
1644421990000|2022-02-09 15:53:10|203.95|202.15|203.65|201.85|203.95|202.15|203.45|201.65|0
1644422000000|2022-02-09 15:53:20|204.05|202.25|204.05|202.25|204.05|202.25|204.05|202.25|0
1644422010000|2022-02-09 15:53:30|204.25|202.45|204.25|202.45|204.25|202.45|204.05|202.25|0
1644422020000|2022-02-09 15:53:40|204.65|202.85|205.05|203.25|205.05|203.25|204.65|202.85|0
1644422030000|2022-02-09 15:53:50|205.86|204.06|205.25|203.45|205.86|204.06|205.05|203.25|0
1644422040000|2022-02-09 15:54:00|205.05|203.25|205.25|203.45|205.25|203.45|204.85|203.05|0
1644422050000|2022-02-09 15:54:10|205.56|203.76|206.46|204.66|206.46|204.66|205.56|203.76|0
1644422060000|2022-02-09 15:54:20|206.06|204.26|206.26|204.46|206.26|204.46|205.86|204.06|0
1644422070000|2022-02-09 15:54:30|206.46|204.66|206.46|204.66|206.66|204.86|206.46|204.66|0
1644422080000|2022-02-09 15:54:40|206.26|204.46|205.66|203.86|206.26|204.46|205.66|203.86|0
1644422090000|2022-02-09 15:54:50|205.45|203.65|205.25|203.45|205.45|203.65|205.25|203.45|0
1644422100000|2022-02-09 15:55:00|205.05|203.25|204.45|202.65|205.05|203.25|204.45|202.65|0
1644422110000|2022-02-09 15:55:10|204.65|202.85|204.65|202.85|204.65|202.85|204.45|202.65|0
1644422120000|2022-02-09 15:55:20|204.85|203.05|205.25|203.45|205.25|203.45|204.85|203.05|0
1644422130000|2022-02-09 15:55:30|205.05|203.25|204.05|202.25|205.05|203.25|204.05|202.25|0
1644422140000|2022-02-09 15:55:40|203.85|202.05|203.65|201.85|204.05|202.25|203.65|201.85|0
1644422150000|2022-02-09 15:55:50|203.85|202.05|204.05|202.25|204.05|202.25|203.85|202.05|0
1644422160000|2022-02-09 15:56:00|203.85|202.05|203.65|201.85|203.85|202.05|203.65|201.85|0
1644422170000|2022-02-09 15:56:10|203.85|202.05|203.65|201.85|204.25|202.45|203.65|201.85|0
1644422180000|2022-02-09 15:56:20|203.85|202.05|204.05|202.25|204.05|202.25|203.85|202.05|0
1644422190000|2022-02-09 15:56:30|203.85|202.05|203.65|201.85|204.05|202.25|203.65|201.85|0
1644422200000|2022-02-09 15:56:40|203.85|202.05|203.44|201.64|203.85|202.05|203.44|201.64|0
1644422210000|2022-02-09 15:56:50|203.24|201.44|202.84|201.04|203.44|201.64|202.64|200.84|0
1644422220000|2022-02-09 15:57:00|202.64|200.84|202.84|201.04|202.84|201.04|202.04|200.24|0
1644422230000|2022-02-09 15:57:10|202.64|200.84|202.84|201.04|202.84|201.04|202.44|200.64|0
1644422240000|2022-02-09 15:57:20|202.64|200.84|202.64|200.84|202.84|201.04|202.64|200.84|0
1644422250000|2022-02-09 15:57:30|202.84|201.04|202.84|201.04|203.04|201.24|202.84|201.04|0
1644422260000|2022-02-09 15:57:40|203.04|201.24|202.84|201.04|203.04|201.24|202.64|200.84|0
1644422270000|2022-02-09 15:57:50|202.64|200.84|202.64|200.84|202.64|200.84|202.64|200.84|0
1644422280000|2022-02-09 15:58:00|202.84|201.04|202.64|200.84|202.84|201.04|202.44|200.64|0
1644422290000|2022-02-09 15:58:10|203.44|201.64|203.04|201.24|203.44|201.64|203.04|201.24|0
1644422300000|2022-02-09 15:58:20|202.84|201.04|202.84|201.04|202.84|201.04|202.84|201.04|0
1644422310000|2022-02-09 15:58:30|202.64|200.84|202.84|201.04|202.84|201.04|202.64|200.84|0
1644422320000|2022-02-09 15:58:40|202.64|200.84|202.44|200.64|202.84|201.04|202.44|200.64|0
1644422330000|2022-02-09 15:58:50|202.64|200.84|202.84|201.04|202.84|201.04|202.64|200.84|0
1644422340000|2022-02-09 15:59:00|202.64|200.84|202.04|200.24|202.64|200.84|202.04|200.24|0
1644422350000|2022-02-09 15:59:10|202.24|200.44|201.64|199.84|202.24|200.44|201.64|199.84|0
1644422360000|2022-02-09 15:59:20|201.84|200.04|201.84|200.04|202.04|200.24|201.84|200.04|0
1644422370000|2022-02-09 15:59:30|201.64|199.84|201.84|200.04|201.84|200.04|201.64|199.84|0
1644422380000|2022-02-09 15:59:40|202.04|200.24|201.84|200.04|202.04|200.24|201.84|200.04|0
1644422390000|2022-02-09 15:59:50|201.64|199.84|200.64|198.84|201.64|199.84|200.64|198.84|0
1644422400000|2022-02-09 16:00:00|200.25|198.45|200.25|198.45|200.44|198.64|199.85|198.05|0
1644422410000|2022-02-09 16:00:10|200.44|198.64|200.84|199.04|200.84|199.04|200.44|198.64|0
1644422420000|2022-02-09 16:00:20|200.64|198.84|199.85|198.05|200.64|198.84|199.85|198.05|0
1644422430000|2022-02-09 16:00:30|199.65|197.85|199.05|197.25|199.65|197.85|199.05|197.25|0
1644422440000|2022-02-09 16:00:40|199.25|197.45|199.25|197.45|199.45|197.65|199.25|197.45|0
1644422450000|2022-02-09 16:00:50|199.45|197.65|199.85|198.05|199.85|198.05|199.45|197.65|0
1644422460000|2022-02-09 16:01:00|200.44|198.64|200.64|198.84|200.64|198.84|200.24|198.44|0
1644422470000|2022-02-09 16:01:10|200.84|199.04|200.84|199.04|200.84|199.04|200.64|198.84|0
1644422480000|2022-02-09 16:01:20|200.64|198.84|200.75|198.95|200.84|199.04|200.64|198.84|0
1644422490000|2022-02-09 16:01:30|200.84|199.04|201.04|199.24|201.04|199.24|200.84|199.04|0
1644422500000|2022-02-09 16:01:40|201.24|199.44|201.24|199.44|201.24|199.44|201.04|199.24|0
1644422510000|2022-02-09 16:01:50|201.44|199.64|201.64|199.84|201.64|199.84|201.24|199.44|0
1644422520000|2022-02-09 16:02:00|201.44|199.64|202.04|200.24|202.04|200.24|201.44|199.64|0
1644422530000|2022-02-09 16:02:10|202.24|200.44|202.24|200.44|202.44|200.64|202.24|200.44|0
1644422540000|2022-02-09 16:02:20|202.04|200.24|202.14|200.34|202.24|200.44|201.84|200.04|0
1644422550000|2022-02-09 16:02:30|202.04|200.24|201.84|200.04|202.04|200.24|201.44|199.64|0
1644422560000|2022-02-09 16:02:40|201.64|199.84|201.64|199.84|201.64|199.84|201.64|199.84|0
1644422570000|2022-02-09 16:02:50|201.84|200.04|201.64|199.84|201.84|200.04|201.64|199.84|0
1644422580000|2022-02-09 16:03:00|201.44|199.64|201.44|199.64|201.64|199.84|201.44|199.64|0
1644422590000|2022-02-09 16:03:10|201.24|199.44|201.04|199.24|201.24|199.44|200.84|199.04|0
1644422600000|2022-02-09 16:03:20|201.24|199.44|201.24|199.44|201.24|199.44|201.24|199.44|0
1644422610000|2022-02-09 16:03:30|201.44|199.64|201.44|199.64|201.44|199.64|201.44|199.64|0
1644422620000|2022-02-09 16:03:40|201.64|199.84|201.84|200.04|201.84|200.04|201.64|199.84|0
1644422630000|2022-02-09 16:03:50|202.04|200.24|201.84|200.04|202.04|200.24|201.74|199.94|0
1644422640000|2022-02-09 16:04:00|201.64|199.84|201.44|199.64|201.84|200.04|201.44|199.64|0
1644422650000|2022-02-09 16:04:10|201.64|199.84|201.04|199.24|201.64|199.84|201.04|199.24|0
1644422660000|2022-02-09 16:04:20|200.84|199.04|201.04|199.24|201.04|199.24|200.84|199.04|0
1644422670000|2022-02-09 16:04:30|200.84|199.04|201.04|199.24|201.24|199.44|200.84|199.04|0
1644422680000|2022-02-09 16:04:40|200.84|199.04|200.64|198.84|200.84|199.04|200.64|198.84|0
1644422690000|2022-02-09 16:04:50|200.55|198.75|200.24|198.44|200.55|198.75|200.24|198.44|0
1644422700000|2022-02-09 16:05:00|200.35|198.55|200.44|198.64|200.44|198.64|200.35|198.55|0
1644422710000|2022-02-09 16:05:10|200.84|199.04|200.44|198.64|200.84|199.04|200.44|198.64|0
1644422720000|2022-02-09 16:05:20|200.64|198.84|200.84|199.04|200.84|199.04|200.64|198.84|0
1644422730000|2022-02-09 16:05:30|200.64|198.84|200.64|198.84|200.64|198.84|200.64|198.84|0
1644422740000|2022-02-09 16:05:40|201.04|199.24|201.84|200.04|201.84|200.04|201.04|199.24|0
1644422750000|2022-02-09 16:05:50|202.04|200.24|201.84|200.04|202.04|200.24|201.64|199.84|0
1644422760000|2022-02-09 16:06:00|202.24|200.44|202.24|200.44|202.24|200.44|202.24|200.44|0
1644422770000|2022-02-09 16:06:10|202.04|200.24|202.04|200.24|202.84|201.04|202.04|200.24|0
1644422780000|2022-02-09 16:06:20|202.44|200.64|202.24|200.44|202.44|200.64|202.04|200.24|0
1644422790000|2022-02-09 16:06:30|202.44|200.64|202.64|200.84|202.64|200.84|202.44|200.64|0
1644422800000|2022-02-09 16:06:40|202.44|200.64|202.44|200.64|202.64|200.84|202.44|200.64|0
1644422810000|2022-02-09 16:06:50|202.24|200.44|202.44|200.64|202.44|200.64|202.04|200.24|0
1644422820000|2022-02-09 16:07:00|202.24|200.44|204.05|202.25|204.05|202.25|202.24|200.44|0
1644422830000|2022-02-09 16:07:10|203.85|202.05|204.45|202.65|204.45|202.65|203.85|202.05|0
1644422840000|2022-02-09 16:07:20|204.65|202.85|204.25|202.45|204.65|202.85|204.05|202.25|0
1644422850000|2022-02-09 16:07:30|204.05|202.25|203.45|201.65|204.05|202.25|203.45|201.65|0
1644422860000|2022-02-09 16:07:40|203.25|201.45|203.15|201.35|203.25|201.45|203.15|201.35|0
1644422870000|2022-02-09 16:07:50|203.45|201.65|203.45|201.65|203.65|201.85|203.45|201.65|0
1644422880000|2022-02-09 16:08:00|203.65|201.85|203.85|202.05|203.95|202.15|203.65|201.85|0
1644422890000|2022-02-09 16:08:10|203.65|201.85|203.85|202.05|204.05|202.25|203.65|201.85|0
1644422900000|2022-02-09 16:08:20|204.05|202.25|204.45|202.65|204.45|202.65|203.85|202.05|0
1644422910000|2022-02-09 16:08:30|204.05|202.25|204.35|202.55|204.35|202.55|204.05|202.25|0
1644422920000|2022-02-09 16:08:40|204.05|202.25|204.15|202.35|204.25|202.45|204.05|202.25|0
1644422930000|2022-02-09 16:08:50|204.65|202.85|204.25|202.45|204.65|202.85|204.05|202.25|0
1644422940000|2022-02-09 16:09:00|204.05|202.25|203.85|202.05|204.05|202.25|203.65|201.85|0
1644422950000|2022-02-09 16:09:10|203.65|201.85|203.05|201.25|203.65|201.85|203.05|201.25|0
1644422960000|2022-02-09 16:09:20|204.45|202.65|205.25|203.45|205.25|203.45|204.45|202.65|0
1644422970000|2022-02-09 16:09:30|205.05|203.25|206.05|204.25|206.05|204.25|205.05|203.25|0
1644422980000|2022-02-09 16:09:40|206.35|204.55|205.65|203.85|206.35|204.55|205.65|203.85|0
1644422990000|2022-02-09 16:09:50|205.25|203.45|205.25|203.45|205.45|203.65|205.25|203.45|0
1644423000000|2022-02-09 16:10:00|205.05|203.25|205.65|203.85|205.85|204.05|205.05|203.25|0
1644423010000|2022-02-09 16:10:10|205.85|204.05|205.25|203.45|205.85|204.05|205.25|203.45|0
1644423020000|2022-02-09 16:10:20|205.05|203.25|205.05|203.25|205.05|203.25|205.05|203.25|0
1644423030000|2022-02-09 16:10:30|204.85|203.05|204.65|202.85|204.85|203.05|204.65|202.85|0
1644423040000|2022-02-09 16:10:40|205.05|203.25|204.85|203.05|205.05|203.25|204.85|203.05|0
1644423050000|2022-02-09 16:10:50|205.05|203.25|204.85|203.05|205.05|203.25|204.85|203.05|0
1644423060000|2022-02-09 16:11:00|204.65|202.85|204.25|202.45|204.65|202.85|204.25|202.45|0
1644423070000|2022-02-09 16:11:10|203.85|202.05|203.65|201.85|203.85|202.05|203.65|201.85|0
1644423080000|2022-02-09 16:11:20|203.85|202.05|204.25|202.45|204.25|202.45|203.85|202.05|0
1644423090000|2022-02-09 16:11:30|204.45|202.65|204.85|203.05|204.85|203.05|204.45|202.65|0
1644423100000|2022-02-09 16:11:40|204.65|202.85|204.05|202.25|204.65|202.85|204.05|202.25|0
1644423110000|2022-02-09 16:11:50|203.85|202.05|204.05|202.25|204.05|202.25|203.85|202.05|0
1644423120000|2022-02-09 16:12:00|203.85|202.05|204.05|202.25|204.05|202.25|203.65|201.85|0
1644423130000|2022-02-09 16:12:10|203.85|202.05|204.04|202.24|204.04|202.24|203.85|202.05|0
1644423140000|2022-02-09 16:12:20|203.85|202.05|203.65|201.85|203.85|202.05|203.65|201.85|0
1644423150000|2022-02-09 16:12:30|204.04|202.24|203.84|202.04|204.04|202.24|203.65|201.85|0
1644423160000|2022-02-09 16:12:40|204.04|202.24|203.84|202.04|204.04|202.24|203.84|202.04|0
1644423170000|2022-02-09 16:12:50|204.04|202.24|204.04|202.24|204.04|202.24|204.04|202.24|0
1644423180000|2022-02-09 16:13:00|204.24|202.44|204.24|202.44|204.44|202.64|204.24|202.44|0
1644423190000|2022-02-09 16:13:10|204.64|202.84|205.45|203.65|205.45|203.65|204.64|202.84|0
1644423200000|2022-02-09 16:13:20|207.76|205.96|208.66|206.86|209.07|207.27|207.66|205.86|0
1644423210000|2022-02-09 16:13:30|208.06|206.26|208.87|207.07|208.87|207.07|208.06|206.26|0
1644423220000|2022-02-09 16:13:40|208.46|206.66|208.06|206.26|208.46|206.66|208.06|206.26|0
1644423230000|2022-02-09 16:13:50|208.26|206.46|208.26|206.46|208.46|206.66|208.06|206.26|0
1644423240000|2022-02-09 16:14:00|208.46|206.66|208.87|207.07|209.27|207.47|208.46|206.66|0
1644423250000|2022-02-09 16:14:10|208.46|206.66|207.96|206.16|208.46|206.66|207.86|206.06|0
1644423260000|2022-02-09 16:14:20|208.06|206.26|207.05|205.25|208.06|206.26|207.05|205.25|0
1644423270000|2022-02-09 16:14:30|206.65|204.85|207.25|205.45|207.25|205.45|206.65|204.85|0
1644423280000|2022-02-09 16:14:40|206.85|205.05|208.06|206.26|208.06|206.26|206.85|205.05|0
1644423290000|2022-02-09 16:14:50|207.86|206.06|208.06|206.26|208.26|206.46|207.86|206.06|0
1644423300000|2022-02-09 16:15:00|208.46|206.66|207.45|205.65|208.46|206.66|207.45|205.65|0
1644423310000|2022-02-09 16:15:10|207.65|205.85|207.45|205.65|207.65|205.85|207.45|205.65|0
1644423320000|2022-02-09 16:15:20|207.25|205.45|207.05|205.25|207.45|205.65|207.05|205.25|0
1644423330000|2022-02-09 16:15:30|207.25|205.45|207.05|205.25|207.25|205.45|206.85|205.05|0
1644423340000|2022-02-09 16:15:40|206.85|205.05|206.65|204.85|206.85|205.05|206.65|204.85|0
1644423350000|2022-02-09 16:15:50|206.45|204.65|206.85|205.05|207.05|205.25|206.45|204.65|0
1644423360000|2022-02-09 16:16:00|207.45|205.65|207.25|205.45|207.45|205.65|207.25|205.45|0
1644423370000|2022-02-09 16:16:10|207.05|205.25|207.25|205.45|207.25|205.45|206.85|205.05|0
1644423380000|2022-02-09 16:16:20|207.45|205.65|207.86|206.06|207.86|206.06|207.36|205.56|0
1644423390000|2022-02-09 16:16:30|207.65|205.85|208.06|206.26|208.26|206.46|207.65|205.85|0
1644423400000|2022-02-09 16:16:40|208.36|206.56|208.46|206.66|208.46|206.66|208.26|206.46|0
1644423410000|2022-02-09 16:16:50|208.66|206.86|208.66|206.86|208.66|206.86|208.66|206.86|0
1644423420000|2022-02-09 16:17:00|208.46|206.66|209.07|207.27|209.07|207.27|208.46|206.66|0
1644423430000|2022-02-09 16:17:10|208.86|207.06|208.66|206.86|208.86|207.06|208.46|206.66|0
1644423440000|2022-02-09 16:17:20|208.46|206.66|208.56|206.76|208.56|206.76|208.26|206.46|0
1644423450000|2022-02-09 16:17:30|208.26|206.46|207.86|206.06|208.26|206.46|207.86|206.06|0
1644423460000|2022-02-09 16:17:40|207.45|205.65|207.25|205.45|207.45|205.65|207.25|205.45|0
1644423470000|2022-02-09 16:17:50|207.45|205.65|207.45|205.65|207.45|205.65|207.45|205.65|0
1644423480000|2022-02-09 16:18:00|207.65|205.85|207.45|205.65|207.65|205.85|207.45|205.65|0
1644423490000|2022-02-09 16:18:10|207.25|205.45|206.85|205.05|207.25|205.45|206.85|205.05|0
1644423500000|2022-02-09 16:18:20|207.05|205.25|206.55|204.75|207.05|205.25|206.55|204.75|0
1644423510000|2022-02-09 16:18:30|206.25|204.45|206.04|204.24|206.25|204.45|206.04|204.24|0
1644423520000|2022-02-09 16:18:40|206.45|204.65|206.25|204.45|206.45|204.65|206.25|204.45|0
1644423530000|2022-02-09 16:18:50|206.45|204.65|206.45|204.65|206.45|204.65|206.45|204.65|0
1644423540000|2022-02-09 16:19:00|206.25|204.45|206.04|204.24|206.25|204.45|206.04|204.24|0
1644423550000|2022-02-09 16:19:10|206.45|204.65|206.24|204.44|206.45|204.65|206.24|204.44|0
1644423560000|2022-02-09 16:19:20|205.84|204.04|205.64|203.84|205.84|204.04|205.64|203.84|0
1644423580000|2022-02-09 16:19:40|205.24|203.44|205.24|203.44|205.24|203.44|205.04|203.24|0
1644423590000|2022-02-09 16:19:50|205.44|203.64|206.04|204.24|206.04|204.24|205.44|203.64|0
1644423600000|2022-02-09 16:20:00|205.84|204.04|205.84|204.04|206.04|204.24|205.84|204.04|0
1644423610000|2022-02-09 16:20:10|205.64|203.84|205.84|204.04|205.84|204.04|205.64|203.84|0
1644423620000|2022-02-09 16:20:20|205.64|203.84|205.84|204.04|205.84|204.04|205.44|203.64|0
1644423630000|2022-02-09 16:20:30|206.04|204.24|206.04|204.24|206.04|204.24|206.04|204.24|0
1644423640000|2022-02-09 16:20:40|206.24|204.44|206.04|204.24|206.24|204.44|206.04|204.24|0
1644423650000|2022-02-09 16:20:50|205.64|203.84|205.44|203.64|205.84|204.04|205.44|203.64|0
1644423660000|2022-02-09 16:21:00|205.64|203.84|205.84|204.04|205.84|204.04|205.44|203.64|0
1644423670000|2022-02-09 16:21:10|206.04|204.24|205.44|203.64|206.04|204.24|205.44|203.64|0
1644423690000|2022-02-09 16:21:30|205.24|203.44|204.64|202.84|205.24|203.44|204.64|202.84|0
1644423700000|2022-02-09 16:21:40|204.84|203.04|204.84|203.04|204.94|203.14|204.84|203.04|0
1644423710000|2022-02-09 16:21:50|204.74|202.94|204.64|202.84|204.74|202.94|204.64|202.84|0
1644423720000|2022-02-09 16:22:00|205.04|203.24|204.84|203.04|205.04|203.24|204.84|203.04|0
1644423730000|2022-02-09 16:22:10|205.04|203.24|205.44|203.64|205.44|203.64|205.04|203.24|0
1644423740000|2022-02-09 16:22:20|205.64|203.84|205.84|204.04|205.84|204.04|205.64|203.84|0
1644423750000|2022-02-09 16:22:30|206.04|204.24|205.84|204.04|206.15|204.35|205.84|204.04|0
1644423770000|2022-02-09 16:22:50|206.04|204.24|205.84|204.04|206.04|204.24|205.84|204.04|0
1644423780000|2022-02-09 16:23:00|205.64|203.84|204.84|203.04|205.64|203.84|204.84|203.04|0
1644423790000|2022-02-09 16:23:10|205.04|203.24|204.64|202.84|205.04|203.24|204.64|202.84|0
1644423800000|2022-02-09 16:23:20|204.04|202.24|204.04|202.24|204.04|202.24|204.04|202.24|0
1644423810000|2022-02-09 16:23:30|204.24|202.44|204.24|202.44|204.24|202.44|203.84|202.04|0
1644423820000|2022-02-09 16:23:40|204.04|202.24|204.04|202.24|204.24|202.44|204.04|202.24|0
1644423830000|2022-02-09 16:23:50|203.84|202.04|203.84|202.04|203.84|202.04|203.64|201.84|0
1644423840000|2022-02-09 16:24:00|203.64|201.84|203.84|202.04|203.84|202.04|203.64|201.84|0
1644423850000|2022-02-09 16:24:10|204.24|202.44|204.44|202.64|204.44|202.64|204.24|202.44|0
1644423870000|2022-02-09 16:24:30|204.64|202.84|204.84|203.04|204.84|203.04|204.64|202.84|0
1644423880000|2022-02-09 16:24:40|204.44|202.64|204.64|202.84|204.64|202.84|204.44|202.64|0
1644423890000|2022-02-09 16:24:50|204.84|203.04|204.84|203.04|204.84|203.04|204.84|203.04|0
1644423900000|2022-02-09 16:25:00|204.64|202.84|204.84|203.04|204.84|203.04|204.64|202.84|0
1644423910000|2022-02-09 16:25:10|205.04|203.24|205.24|203.44|205.24|203.44|205.04|203.24|0
1644423920000|2022-02-09 16:25:20|205.04|203.24|204.64|202.84|205.24|203.44|204.64|202.84|0
1644423930000|2022-02-09 16:25:30|204.04|202.24|204.04|202.24|204.04|202.24|203.84|202.04|0
1644423940000|2022-02-09 16:25:40|203.84|202.04|203.84|202.04|204.04|202.24|203.84|202.04|0
1644423950000|2022-02-09 16:25:50|204.24|202.44|203.64|201.84|204.24|202.44|203.64|201.84|0
1644423960000|2022-02-09 16:26:00|204.24|202.44|204.64|202.84|204.64|202.84|204.24|202.44|0
1644423970000|2022-02-09 16:26:10|204.84|203.04|205.24|203.44|205.24|203.44|204.84|203.04|0
1644423980000|2022-02-09 16:26:20|205.44|203.64|205.64|203.84|205.64|203.84|205.44|203.64|0
1644423990000|2022-02-09 16:26:30|205.44|203.64|205.54|203.74|205.84|204.04|205.44|203.64|0
1644424000000|2022-02-09 16:26:40|205.44|203.64|205.44|203.64|205.44|203.64|205.44|203.64|0
1644424010000|2022-02-09 16:26:50|205.54|203.74|205.84|204.04|205.84|204.04|205.54|203.74|0
1644424020000|2022-02-09 16:27:00|205.64|203.84|206.04|204.24|206.04|204.24|205.64|203.84|0
1644424030000|2022-02-09 16:27:10|205.94|204.14|205.64|203.84|205.94|204.14|205.64|203.84|0
1644424040000|2022-02-09 16:27:20|205.04|203.24|205.04|203.24|205.04|203.24|205.04|203.24|0
1644424050000|2022-02-09 16:27:30|204.64|202.84|204.44|202.64|204.64|202.84|204.44|202.64|0
1644424060000|2022-02-09 16:27:40|204.24|202.44|204.04|202.24|204.44|202.64|204.04|202.24|0
1644424070000|2022-02-09 16:27:50|204.24|202.44|204.24|202.44|204.44|202.64|204.24|202.44|0
1644424080000|2022-02-09 16:28:00|204.44|202.64|204.44|202.64|204.44|202.64|204.24|202.44|0
1644424090000|2022-02-09 16:28:10|204.84|203.04|204.64|202.84|204.84|203.04|204.64|202.84|0
1644424100000|2022-02-09 16:28:20|204.44|202.64|204.44|202.64|204.44|202.64|204.24|202.44|0
1644424110000|2022-02-09 16:28:30|204.24|202.44|204.24|202.44|204.24|202.44|204.04|202.24|0
1644424120000|2022-02-09 16:28:40|204.14|202.34|204.44|202.64|204.44|202.64|204.14|202.34|0
1644424130000|2022-02-09 16:28:50|204.64|202.84|204.64|202.84|204.64|202.84|204.64|202.84|0
1644424140000|2022-02-09 16:29:00|204.84|203.04|204.94|203.14|204.94|203.14|204.84|203.04|0
1644424150000|2022-02-09 16:29:10|205.04|203.24|205.04|203.24|205.24|203.44|205.04|203.24|0
1644424160000|2022-02-09 16:29:20|205.24|203.44|205.64|203.84|205.64|203.84|205.24|203.44|0
1644424170000|2022-02-09 16:29:30|205.44|203.64|205.24|203.44|205.64|203.84|205.24|203.44|0
1644424180000|2022-02-09 16:29:40|205.64|203.84|205.84|204.04|205.84|204.04|205.64|203.84|0
1644424190000|2022-02-09 16:29:50|205.74|203.94|206.24|204.44|206.24|204.44|205.74|203.94|0
1644424200000|2022-02-09 16:30:00|205.84|204.04|205.84|204.04|206.04|204.24|205.84|204.04|0
1644424210000|2022-02-09 16:30:10|205.24|203.44|205.24|203.44|205.44|203.64|205.24|203.44|0
1644424220000|2022-02-09 16:30:20|204.84|203.04|206.04|204.24|206.04|204.24|204.84|203.04|0
1644424230000|2022-02-09 16:30:30|206.64|204.84|207.75|205.95|207.75|205.95|206.64|204.84|0
1644424240000|2022-02-09 16:30:40|207.65|205.85|207.75|205.95|207.75|205.95|207.45|205.65|0
1644424250000|2022-02-09 16:30:50|207.85|206.05|207.24|205.44|207.85|206.05|207.24|205.44|0
1644424260000|2022-02-09 16:31:00|206.95|205.15|207.24|205.44|207.24|205.44|206.64|204.84|0
1644424270000|2022-02-09 16:31:10|207.04|205.24|206.24|204.44|207.04|205.24|206.24|204.44|0
1644424280000|2022-02-09 16:31:20|206.44|204.64|206.24|204.44|206.44|204.64|206.24|204.44|0
1644424290000|2022-02-09 16:31:30|206.04|204.24|206.04|204.24|206.24|204.44|206.04|204.24|0
1644424300000|2022-02-09 16:31:40|206.24|204.44|206.84|205.04|206.84|205.04|206.24|204.44|0
1644424310000|2022-02-09 16:31:50|207.04|205.24|207.24|205.44|207.24|205.44|207.04|205.24|0
1644424320000|2022-02-09 16:32:00|206.44|204.64|206.84|205.04|206.84|205.04|206.44|204.64|0
1644424330000|2022-02-09 16:32:10|206.95|205.15|207.04|205.24|207.24|205.44|206.95|205.15|0
1644424340000|2022-02-09 16:32:20|207.44|205.64|207.85|206.05|208.05|206.25|207.44|205.64|0
1644424350000|2022-02-09 16:32:30|207.65|205.85|206.64|204.84|207.65|205.85|206.64|204.84|0
1644424360000|2022-02-09 16:32:40|206.44|204.64|207.04|205.24|207.35|205.55|206.44|204.64|0
1644424370000|2022-02-09 16:32:50|207.24|205.44|207.24|205.44|207.65|205.85|207.24|205.44|0
1644424380000|2022-02-09 16:33:00|207.04|205.24|207.04|205.24|207.24|205.44|207.04|205.24|0
1644424390000|2022-02-09 16:33:10|206.84|205.04|206.24|204.44|206.84|205.04|206.24|204.44|0
1644424400000|2022-02-09 16:33:20|206.44|204.64|206.24|204.44|206.44|204.64|206.04|204.24|0
1644424410000|2022-02-09 16:33:30|205.84|204.04|205.84|204.04|205.84|204.04|205.64|203.84|0
1644424420000|2022-02-09 16:33:40|206.04|204.24|205.94|204.14|206.04|204.24|205.84|204.04|0
1644424430000|2022-02-09 16:33:50|206.04|204.24|205.64|203.84|206.04|204.24|205.43|203.63|0
1644424440000|2022-02-09 16:34:00|205.84|204.04|206.44|204.64|206.44|204.64|205.63|203.83|0
1644424450000|2022-02-09 16:34:10|206.64|204.84|206.84|205.04|206.84|205.04|206.44|204.64|0
1644424460000|2022-02-09 16:34:20|206.24|204.44|205.84|204.04|206.24|204.44|205.84|204.04|0
1644424470000|2022-02-09 16:34:30|206.04|204.24|205.84|204.04|206.04|204.24|205.84|204.04|0
1644424480000|2022-02-09 16:34:40|206.04|204.24|205.63|203.83|206.04|204.24|205.63|203.83|0
1644424490000|2022-02-09 16:34:50|205.23|203.43|204.83|203.03|205.43|203.63|204.83|203.03|0
1644424500000|2022-02-09 16:35:00|205.23|203.43|204.83|203.03|205.23|203.43|204.83|203.03|0
1644424510000|2022-02-09 16:35:10|204.63|202.83|204.03|202.23|204.83|203.03|204.03|202.23|0
1644424520000|2022-02-09 16:35:20|204.63|202.83|204.74|202.94|204.83|203.03|204.63|202.83|0
1644424530000|2022-02-09 16:35:30|204.63|202.83|204.34|202.54|204.63|202.83|204.34|202.54|0
1644424540000|2022-02-09 16:35:40|204.23|202.43|204.63|202.83|204.63|202.83|204.23|202.43|0
1644424550000|2022-02-09 16:35:50|204.43|202.63|204.43|202.63|204.43|202.63|204.43|202.63|0
1644424560000|2022-02-09 16:36:00|204.23|202.43|204.43|202.63|204.43|202.63|203.63|201.83|0
1644424570000|2022-02-09 16:36:10|204.83|203.03|205.23|203.43|205.23|203.43|204.83|203.03|0
1644424580000|2022-02-09 16:36:20|205.03|203.23|205.14|203.34|205.14|203.34|204.94|203.14|0
1644424590000|2022-02-09 16:36:30|205.23|203.43|205.23|203.43|205.34|203.54|205.03|203.23|0
1644424600000|2022-02-09 16:36:40|205.03|203.23|204.83|203.03|205.03|203.23|204.83|203.03|0
1644424610000|2022-02-09 16:36:50|205.23|203.43|204.83|203.03|205.23|203.43|204.83|203.03|0
1644424620000|2022-02-09 16:37:00|205.03|203.23|205.43|203.63|205.43|203.63|205.03|203.23|0
1644424630000|2022-02-09 16:37:10|205.63|203.83|205.83|204.03|205.83|204.03|205.43|203.63|0
1644424640000|2022-02-09 16:37:20|206.03|204.23|206.64|204.84|206.64|204.84|206.03|204.23|0
1644424650000|2022-02-09 16:37:30|207.04|205.24|206.84|205.04|207.04|205.24|206.64|204.84|0
1644424660000|2022-02-09 16:37:40|207.24|205.44|206.64|204.84|207.44|205.64|206.64|204.84|0
1644424670000|2022-02-09 16:37:50|206.44|204.64|206.64|204.84|206.64|204.84|206.44|204.64|0
1644424680000|2022-02-09 16:38:00|206.23|204.43|206.34|204.54|206.34|204.54|206.03|204.23|0
1644424690000|2022-02-09 16:38:10|206.03|204.23|206.44|204.64|206.44|204.64|206.03|204.23|0
1644424700000|2022-02-09 16:38:20|206.23|204.43|206.54|204.74|206.84|205.04|206.23|204.43|0
1644424710000|2022-02-09 16:38:30|206.64|204.84|206.94|205.14|207.04|205.24|206.64|204.84|0
1644424720000|2022-02-09 16:38:40|206.84|205.04|206.44|204.64|206.84|205.04|206.23|204.43|0
1644424730000|2022-02-09 16:38:50|206.03|204.23|206.23|204.43|206.23|204.43|206.03|204.23|0
1644424740000|2022-02-09 16:39:00|205.94|204.14|205.83|204.03|205.94|204.14|205.83|204.03|0
1644424760000|2022-02-09 16:39:20|206.23|204.43|205.83|204.03|206.23|204.43|205.83|204.03|0
1644424770000|2022-02-09 16:39:30|205.63|203.83|205.23|203.43|205.63|203.83|205.23|203.43|0
1644424780000|2022-02-09 16:39:40|205.03|203.23|205.23|203.43|205.23|203.43|205.03|203.23|0
1644424790000|2022-02-09 16:39:50|205.43|203.63|205.03|203.23|205.43|203.63|205.03|203.23|0
1644424800000|2022-02-09 16:40:00|205.13|203.33|204.23|202.43|205.13|203.33|204.23|202.43|0
1644424810000|2022-02-09 16:40:10|204.43|202.63|204.23|202.43|204.43|202.63|204.03|202.23|0
1644424820000|2022-02-09 16:40:20|204.43|202.63|204.83|203.03|204.83|203.03|204.43|202.63|0
1644424830000|2022-02-09 16:40:30|205.13|203.33|205.43|203.63|205.43|203.63|205.13|203.33|0
1644424840000|2022-02-09 16:40:40|205.23|203.43|204.83|203.03|205.23|203.43|204.83|203.03|0
1644424850000|2022-02-09 16:40:50|205.03|203.23|205.43|203.63|205.43|203.63|205.03|203.23|0
1644424860000|2022-02-09 16:41:00|205.03|203.23|205.63|203.83|205.63|203.83|204.83|203.03|0
1644424870000|2022-02-09 16:41:10|205.83|204.03|205.63|203.83|205.83|204.03|205.63|203.83|0
1644424880000|2022-02-09 16:41:20|205.43|203.63|205.43|203.63|205.43|203.63|205.03|203.23|0
1644424890000|2022-02-09 16:41:30|205.83|204.03|205.63|203.83|205.83|204.03|205.43|203.63|0
1644424900000|2022-02-09 16:41:40|205.53|203.73|205.53|203.73|205.63|203.83|205.43|203.63|0
1644424910000|2022-02-09 16:41:50|205.43|203.63|206.03|204.23|206.03|204.23|205.43|203.63|0
1644424920000|2022-02-09 16:42:00|205.83|204.03|205.63|203.83|205.83|204.03|205.63|203.83|0
1644424930000|2022-02-09 16:42:10|205.73|203.93|206.43|204.63|206.43|204.63|205.73|203.93|0
1644424940000|2022-02-09 16:42:20|206.63|204.83|206.63|204.83|206.63|204.83|206.63|204.83|0
1644424950000|2022-02-09 16:42:30|206.43|204.63|206.84|205.04|206.84|205.04|206.43|204.63|0
1644424960000|2022-02-09 16:42:40|207.04|205.24|206.84|205.04|207.04|205.24|206.84|205.04|0
1644424970000|2022-02-09 16:42:50|207.24|205.44|206.84|205.04|207.44|205.64|206.84|205.04|0
1644424980000|2022-02-09 16:43:00|206.63|204.83|206.63|204.83|206.84|205.04|206.63|204.83|0
1644424990000|2022-02-09 16:43:10|206.43|204.63|206.03|204.23|206.63|204.83|206.03|204.23|0
1644425000000|2022-02-09 16:43:20|206.23|204.43|206.03|204.23|206.43|204.63|206.03|204.23|0
1644425010000|2022-02-09 16:43:30|206.23|204.43|206.23|204.43|206.83|205.03|206.23|204.43|0
1644425020000|2022-02-09 16:43:40|206.43|204.63|206.03|204.23|206.43|204.63|206.03|204.23|0
1644425030000|2022-02-09 16:43:50|205.83|204.03|205.83|204.03|206.03|204.23|205.83|204.03|0
1644425040000|2022-02-09 16:44:00|206.03|204.23|206.54|204.74|206.83|205.03|206.03|204.23|0
1644425050000|2022-02-09 16:44:10|206.83|205.03|207.04|205.24|207.04|205.24|206.83|205.03|0
1644425060000|2022-02-09 16:44:20|206.83|205.03|207.24|205.44|207.24|205.44|206.83|205.03|0
1644425070000|2022-02-09 16:44:30|207.64|205.84|207.64|205.84|207.64|205.84|207.44|205.64|0
1644425080000|2022-02-09 16:44:40|208.04|206.24|207.84|206.04|208.04|206.24|207.74|205.94|0
1644425090000|2022-02-09 16:44:50|207.64|205.84|207.24|205.44|207.64|205.84|207.24|205.44|0
1644425100000|2022-02-09 16:45:00|207.44|205.64|206.43|204.63|207.44|205.64|206.43|204.63|0
1644425110000|2022-02-09 16:45:10|206.23|204.43|206.83|205.03|206.83|205.03|206.23|204.43|0
1644425120000|2022-02-09 16:45:20|207.04|205.24|207.64|205.84|207.64|205.84|207.04|205.24|0
1644425130000|2022-02-09 16:45:30|207.44|205.64|207.44|205.64|207.44|205.64|207.34|205.54|0
1644425140000|2022-02-09 16:45:40|207.24|205.44|206.83|205.03|207.24|205.44|206.83|205.03|0
1644425150000|2022-02-09 16:45:50|206.63|204.83|206.83|205.03|206.83|205.03|206.63|204.83|0
1644425160000|2022-02-09 16:46:00|206.63|204.83|206.43|204.63|206.63|204.83|206.43|204.63|0
1644425170000|2022-02-09 16:46:10|206.23|204.43|205.83|204.03|206.23|204.43|205.83|204.03|0
1644425180000|2022-02-09 16:46:20|205.63|203.83|205.43|203.63|205.63|203.83|205.43|203.63|0
1644425190000|2022-02-09 16:46:30|205.63|203.83|205.43|203.63|205.63|203.83|205.43|203.63|0
1644425200000|2022-02-09 16:46:40|205.63|203.83|205.63|203.83|205.63|203.83|205.63|203.83|0
1644425210000|2022-02-09 16:46:50|206.03|204.23|206.13|204.33|206.13|204.33|206.03|204.23|0
1644425220000|2022-02-09 16:47:00|205.93|204.13|206.03|204.23|206.03|204.23|205.63|203.83|0
1644425230000|2022-02-09 16:47:10|206.23|204.43|206.03|204.23|206.23|204.43|205.83|204.03|0
1644425240000|2022-02-09 16:47:20|206.23|204.43|206.23|204.43|206.23|204.43|206.03|204.23|0
1644425250000|2022-02-09 16:47:30|205.83|204.03|205.63|203.83|205.83|204.03|205.63|203.83|0
1644425260000|2022-02-09 16:47:40|205.43|203.63|205.63|203.83|205.63|203.83|205.43|203.63|0
1644425270000|2022-02-09 16:47:50|205.83|204.03|206.03|204.23|206.03|204.23|205.83|204.03|0
1644425280000|2022-02-09 16:48:00|206.23|204.43|206.23|204.43|206.23|204.43|206.23|204.43|0
1644425290000|2022-02-09 16:48:10|206.33|204.53|206.43|204.63|206.43|204.63|206.23|204.43|0
1644425300000|2022-02-09 16:48:20|206.83|205.03|206.63|204.83|206.83|205.03|206.63|204.83|0
1644425310000|2022-02-09 16:48:30|206.43|204.63|206.53|204.73|206.83|205.03|206.43|204.63|0
1644425320000|2022-02-09 16:48:40|206.23|204.43|206.03|204.23|206.43|204.63|206.03|204.23|0
1644425330000|2022-02-09 16:48:50|205.83|204.03|205.63|203.83|205.83|204.03|205.63|203.83|0
1644425340000|2022-02-09 16:49:00|205.53|203.73|205.23|203.43|205.53|203.73|205.23|203.43|0
1644425350000|2022-02-09 16:49:10|205.03|203.23|205.43|203.63|205.43|203.63|205.03|203.23|0
1644425360000|2022-02-09 16:49:20|205.63|203.83|205.43|203.63|205.63|203.83|205.43|203.63|0
1644425370000|2022-02-09 16:49:30|205.63|203.83|205.63|203.83|205.63|203.83|205.63|203.83|0
1644425390000|2022-02-09 16:49:50|205.73|203.93|205.43|203.63|205.83|204.03|205.43|203.63|0
1644425400000|2022-02-09 16:50:00|206.03|204.23|206.43|204.63|206.43|204.63|206.03|204.23|0
1644425410000|2022-02-09 16:50:10|206.63|204.83|206.63|204.83|206.63|204.83|206.63|204.83|0
1644425420000|2022-02-09 16:50:20|206.23|204.43|206.53|204.73|206.53|204.73|206.23|204.43|0
1644425430000|2022-02-09 16:50:30|206.43|204.63|206.03|204.23|206.43|204.63|206.03|204.23|0
1644425440000|2022-02-09 16:50:40|205.83|204.03|205.83|204.03|206.03|204.23|205.83|204.03|0
1644425450000|2022-02-09 16:50:50|206.03|204.23|206.23|204.43|206.23|204.43|206.03|204.23|0
1644425460000|2022-02-09 16:51:00|206.03|204.23|205.22|203.42|206.03|204.23|205.22|203.42|0
1644425470000|2022-02-09 16:51:10|205.02|203.22|204.62|202.82|205.02|203.22|204.62|202.82|0
1644425480000|2022-02-09 16:51:20|204.42|202.62|204.82|203.02|204.82|203.02|204.42|202.62|0
1644425490000|2022-02-09 16:51:30|205.02|203.22|205.22|203.42|205.22|203.42|205.02|203.22|0
1644425500000|2022-02-09 16:51:40|205.42|203.62|205.02|203.22|205.42|203.62|205.02|203.22|0
1644425510000|2022-02-09 16:51:50|204.82|203.02|204.62|202.82|204.82|203.02|204.62|202.82|0
1644425520000|2022-02-09 16:52:00|204.82|203.02|204.02|202.22|204.82|203.02|204.02|202.22|0
1644425530000|2022-02-09 16:52:10|203.82|202.02|204.42|202.62|204.42|202.62|203.82|202.02|0
1644425540000|2022-02-09 16:52:20|204.62|202.82|204.62|202.82|204.82|203.02|204.62|202.82|0
1644425550000|2022-02-09 16:52:30|204.82|203.02|205.02|203.22|205.02|203.22|204.82|203.02|0
1644425560000|2022-02-09 16:52:40|205.22|203.42|205.42|203.62|205.42|203.62|205.22|203.42|0
1644425570000|2022-02-09 16:52:50|205.62|203.82|205.83|204.03|205.83|204.03|205.62|203.82|0
1644425580000|2022-02-09 16:53:00|206.03|204.23|206.03|204.23|206.23|204.43|206.03|204.23|0
1644425590000|2022-02-09 16:53:10|206.23|204.43|206.43|204.63|206.63|204.83|206.23|204.43|0
1644425600000|2022-02-09 16:53:20|206.53|204.73|206.63|204.83|206.63|204.83|206.23|204.43|0
1644425610000|2022-02-09 16:53:30|206.83|205.03|206.43|204.63|206.83|205.03|206.43|204.63|0
1644425620000|2022-02-09 16:53:40|206.63|204.83|206.93|205.13|206.93|205.13|206.63|204.83|0
1644425630000|2022-02-09 16:53:50|207.03|205.23|207.03|205.23|207.03|205.23|206.83|205.03|0
1644425640000|2022-02-09 16:54:00|207.23|205.43|207.84|206.04|208.04|206.24|207.23|205.43|0
1644425650000|2022-02-09 16:54:10|208.24|206.44|208.64|206.84|208.64|206.84|208.04|206.24|0
1644425660000|2022-02-09 16:54:20|208.44|206.64|208.44|206.64|208.44|206.64|208.24|206.44|0
1644425670000|2022-02-09 16:54:30|208.64|206.84|208.84|207.04|208.84|207.04|208.64|206.84|0
1644425680000|2022-02-09 16:54:40|209.45|207.65|210.26|208.46|210.26|208.46|209.45|207.65|0
1644425690000|2022-02-09 16:54:50|210.36|208.56|210.26|208.46|210.46|208.66|210.26|208.46|0
1644425700000|2022-02-09 16:55:00|210.36|208.56|210.46|208.66|210.87|209.07|210.36|208.56|0
1644425710000|2022-02-09 16:55:10|210.26|208.46|209.65|207.85|210.26|208.46|209.65|207.85|0
1644425720000|2022-02-09 16:55:20|209.96|208.16|210.66|208.86|210.66|208.86|209.96|208.16|0
1644425730000|2022-02-09 16:55:30|211.07|209.27|210.46|208.66|211.27|209.47|210.46|208.66|0
1644425740000|2022-02-09 16:55:40|210.66|208.86|210.46|208.66|210.66|208.86|210.46|208.66|0
1644425750000|2022-02-09 16:55:50|210.66|208.86|210.66|208.86|210.66|208.86|210.46|208.66|0
1644425760000|2022-02-09 16:56:00|210.46|208.66|209.45|207.65|210.46|208.66|209.45|207.65|0
1644425770000|2022-02-09 16:56:10|209.65|207.85|209.45|207.65|209.85|208.05|209.45|207.65|0
1644425780000|2022-02-09 16:56:20|209.25|207.45|209.25|207.45|209.45|207.65|209.25|207.45|0
1644425790000|2022-02-09 16:56:30|208.84|207.04|208.64|206.84|208.84|207.04|208.44|206.64|0
1644425800000|2022-02-09 16:56:40|208.44|206.64|208.44|206.64|208.64|206.84|208.44|206.64|0
1644425810000|2022-02-09 16:56:50|208.24|206.44|208.64|206.84|208.84|207.04|208.24|206.44|0
1644425820000|2022-02-09 16:57:00|208.44|206.64|208.24|206.44|208.44|206.64|208.04|206.24|0
1644425830000|2022-02-09 16:57:10|208.44|206.64|208.44|206.64|208.44|206.64|208.04|206.24|0
1644425840000|2022-02-09 16:57:20|208.84|207.04|208.64|206.84|208.84|207.04|208.64|206.84|0
1644425850000|2022-02-09 16:57:30|208.44|206.64|208.44|206.64|208.44|206.64|208.44|206.64|0
1644425860000|2022-02-09 16:57:40|208.64|206.84|208.44|206.64|208.64|206.84|208.24|206.44|0
1644425870000|2022-02-09 16:57:50|208.64|206.84|207.83|206.03|208.64|206.84|207.83|206.03|0
1644425880000|2022-02-09 16:58:00|208.04|206.24|208.04|206.24|208.24|206.44|208.04|206.24|0
1644425890000|2022-02-09 16:58:10|208.44|206.64|208.64|206.84|208.64|206.84|208.44|206.64|0
1644425900000|2022-02-09 16:58:20|208.84|207.04|208.64|206.84|208.84|207.04|208.64|206.84|0
1644425910000|2022-02-09 16:58:30|208.44|206.64|208.64|206.84|208.64|206.84|208.44|206.64|0
1644425920000|2022-02-09 16:58:40|208.44|206.64|208.44|206.64|208.64|206.84|208.44|206.64|0
1644425930000|2022-02-09 16:58:50|208.64|206.84|208.34|206.54|208.64|206.84|208.24|206.44|0
1644425940000|2022-02-09 16:59:00|208.03|206.23|208.03|206.23|208.24|206.44|208.03|206.23|0
1644425950000|2022-02-09 16:59:10|208.24|206.44|207.43|205.63|208.24|206.44|207.43|205.63|0
1644425960000|2022-02-09 16:59:20|207.23|205.43|207.83|206.03|207.83|206.03|207.23|205.43|0
1644425970000|2022-02-09 16:59:30|208.03|206.23|208.24|206.44|208.24|206.44|208.03|206.23|0
1644425980000|2022-02-09 16:59:40|208.44|206.64|208.64|206.84|208.64|206.84|208.44|206.64|0
1644425990000|2022-02-09 16:59:50|208.84|207.04|208.64|206.84|208.84|207.04|208.64|206.84|0
1644426000000|2022-02-09 17:00:00|208.84|207.04|209.25|207.45|209.45|207.65|208.84|207.04|0
1644426010000|2022-02-09 17:00:10|209.45|207.65|209.45|207.65|209.65|207.85|209.45|207.65|0
1644426020000|2022-02-09 17:00:20|209.35|207.55|209.04|207.24|209.45|207.65|208.84|207.04|0
1644426030000|2022-02-09 17:00:30|208.64|206.84|208.24|206.44|208.64|206.84|208.24|206.44|0
1644426040000|2022-02-09 17:00:40|208.03|206.23|208.64|206.84|208.64|206.84|208.03|206.23|0
1644426050000|2022-02-09 17:00:50|208.44|206.64|208.84|207.04|208.84|207.04|208.44|206.64|0
1644426060000|2022-02-09 17:01:00|208.64|206.84|209.45|207.65|209.45|207.65|208.64|206.84|0
1644426070000|2022-02-09 17:01:10|209.65|207.85|209.85|208.05|209.85|208.05|209.45|207.65|0
1644426080000|2022-02-09 17:01:20|210.26|208.46|209.85|208.05|210.26|208.46|209.85|208.05|0
1644426090000|2022-02-09 17:01:30|209.45|207.65|208.84|207.04|209.45|207.65|208.64|206.84|0
1644426100000|2022-02-09 17:01:40|208.64|206.84|208.64|206.84|208.64|206.84|208.44|206.64|0
1644426110000|2022-02-09 17:01:50|208.84|207.04|208.23|206.43|208.84|207.04|208.23|206.43|0
1644426120000|2022-02-09 17:02:00|208.64|206.84|207.83|206.03|208.64|206.84|207.83|206.03|0
1644426130000|2022-02-09 17:02:10|208.03|206.23|207.43|205.63|208.03|206.23|207.43|205.63|0
1644426140000|2022-02-09 17:02:20|206.82|205.02|207.23|205.43|207.23|205.43|206.82|205.02|0
1644426150000|2022-02-09 17:02:30|207.43|205.63|208.03|206.23|208.03|206.23|207.43|205.63|0
1644426160000|2022-02-09 17:02:40|207.83|206.03|207.63|205.83|207.83|206.03|207.63|205.83|0
1644426170000|2022-02-09 17:02:50|207.43|205.63|207.03|205.23|207.63|205.83|207.03|205.23|0
1644426180000|2022-02-09 17:03:00|207.23|205.43|207.03|205.23|207.43|205.63|207.03|205.23|0
1644426190000|2022-02-09 17:03:10|206.82|205.02|207.03|205.23|207.03|205.23|206.82|205.02|0
1644426200000|2022-02-09 17:03:20|207.23|205.43|207.23|205.43|207.23|205.43|207.03|205.23|0
1644426210000|2022-02-09 17:03:30|207.03|205.23|207.23|205.43|207.23|205.43|207.03|205.23|0
1644426220000|2022-02-09 17:03:40|207.43|205.63|207.94|206.14|207.94|206.14|207.43|205.63|0
1644426230000|2022-02-09 17:03:50|207.83|206.03|207.83|206.03|207.83|206.03|207.83|206.03|0
1644426240000|2022-02-09 17:04:00|208.03|206.23|208.03|206.23|208.03|206.23|207.83|206.03|0
1644426250000|2022-02-09 17:04:10|208.44|206.64|208.64|206.84|208.64|206.84|208.44|206.64|0
1644426260000|2022-02-09 17:04:20|208.44|206.64|208.84|207.04|208.84|207.04|208.44|206.64|0
1644426270000|2022-02-09 17:04:30|208.44|206.64|208.74|206.94|208.74|206.94|208.44|206.64|0
1644426280000|2022-02-09 17:04:40|208.64|206.84|208.23|206.43|208.64|206.84|208.23|206.43|0
1644426290000|2022-02-09 17:04:50|208.43|206.63|208.23|206.43|208.43|206.63|208.03|206.23|0
1644426300000|2022-02-09 17:05:00|208.03|206.23|208.64|206.84|208.64|206.84|208.03|206.23|0
1644426310000|2022-02-09 17:05:10|208.43|206.63|209.24|207.44|209.24|207.44|208.43|206.63|0
1644426320000|2022-02-09 17:05:20|208.84|207.04|209.35|207.55|209.35|207.55|208.84|207.04|0
1644426330000|2022-02-09 17:05:30|209.24|207.44|209.24|207.44|209.44|207.64|209.24|207.44|0
1644426340000|2022-02-09 17:05:40|209.44|207.64|209.44|207.64|209.44|207.64|209.15|207.35|0
1644426350000|2022-02-09 17:05:50|209.85|208.05|210.05|208.25|210.05|208.25|209.85|208.05|0
1644426360000|2022-02-09 17:06:00|209.65|207.85|210.05|208.25|210.05|208.25|209.65|207.85|0
1644426370000|2022-02-09 17:06:10|210.46|208.66|210.66|208.86|210.66|208.86|210.25|208.45|0
1644426380000|2022-02-09 17:06:20|211.06|209.26|211.06|209.26|211.06|209.26|211.06|209.26|0
1644426390000|2022-02-09 17:06:30|210.86|209.06|210.86|209.06|210.86|209.06|210.66|208.86|0
1644426400000|2022-02-09 17:06:40|210.66|208.86|210.56|208.76|210.86|209.06|210.56|208.76|0
1644426410000|2022-02-09 17:06:50|210.66|208.86|211.06|209.26|211.06|209.26|210.66|208.86|0
1644426420000|2022-02-09 17:07:00|210.86|209.06|210.46|208.66|210.86|209.06|210.46|208.66|0
1644426430000|2022-02-09 17:07:10|210.25|208.45|210.25|208.45|210.25|208.45|210.05|208.25|0
1644426440000|2022-02-09 17:07:20|210.46|208.66|210.86|209.06|210.86|209.06|210.46|208.66|0
1644426450000|2022-02-09 17:07:30|211.06|209.26|210.86|209.06|211.27|209.47|210.86|209.06|0
1644426460000|2022-02-09 17:07:40|210.66|208.86|210.66|208.86|210.66|208.86|210.66|208.86|0
1644426470000|2022-02-09 17:07:50|210.46|208.66|210.46|208.66|210.66|208.86|210.46|208.66|0
1644426480000|2022-02-09 17:08:00|210.66|208.86|210.66|208.86|210.66|208.86|210.45|208.65|0
1644426490000|2022-02-09 17:08:10|210.86|209.06|211.27|209.47|211.27|209.47|210.86|209.06|0
1644426500000|2022-02-09 17:08:20|211.47|209.67|211.27|209.47|211.47|209.67|211.27|209.47|0
1644426510000|2022-02-09 17:08:30|211.47|209.67|211.47|209.67|211.47|209.67|211.27|209.47|0
1644426530000|2022-02-09 17:08:50|211.06|209.26|211.27|209.47|211.27|209.47|211.06|209.26|0
1644426540000|2022-02-09 17:09:00|211.47|209.67|211.47|209.67|211.47|209.67|211.47|209.67|0
1644426550000|2022-02-09 17:09:10|210.66|208.86|210.86|209.06|210.86|209.06|210.66|208.86|0
1644426560000|2022-02-09 17:09:20|210.45|208.65|210.45|208.65|210.66|208.86|210.25|208.45|0
1644426570000|2022-02-09 17:09:30|210.25|208.45|210.25|208.45|210.45|208.65|210.25|208.45|0
1644426580000|2022-02-09 17:09:40|210.66|208.86|210.36|208.56|210.86|209.06|210.36|208.56|0
1644426590000|2022-02-09 17:09:50|210.45|208.65|209.64|207.84|210.45|208.65|209.64|207.84|0
1644426600000|2022-02-09 17:10:00|209.44|207.64|209.85|208.05|209.85|208.05|209.44|207.64|0
1644426610000|2022-02-09 17:10:10|210.05|208.25|210.05|208.25|210.25|208.45|210.05|208.25|0
1644426620000|2022-02-09 17:10:20|209.85|208.05|209.85|208.05|209.85|208.05|209.64|207.84|0
1644426630000|2022-02-09 17:10:30|210.05|208.25|210.25|208.45|210.25|208.45|210.05|208.25|0
1644426640000|2022-02-09 17:10:40|210.05|208.25|210.45|208.65|210.45|208.65|210.05|208.25|0
1644426650000|2022-02-09 17:10:50|210.66|208.86|210.45|208.65|210.66|208.86|210.45|208.65|0
1644426660000|2022-02-09 17:11:00|210.66|208.86|211.26|209.46|211.26|209.46|210.66|208.86|0
1644426670000|2022-02-09 17:11:10|211.06|209.26|210.86|209.06|211.06|209.26|210.86|209.06|0
1644426680000|2022-02-09 17:11:20|211.06|209.26|210.86|209.06|211.06|209.26|210.86|209.06|0
1644426690000|2022-02-09 17:11:30|210.96|209.16|210.66|208.86|210.96|209.16|210.66|208.86|0
1644426700000|2022-02-09 17:11:40|210.45|208.65|210.66|208.86|210.66|208.86|210.45|208.65|0
1644426710000|2022-02-09 17:11:50|210.45|208.65|210.66|208.86|210.66|208.86|210.25|208.45|0
1644426720000|2022-02-09 17:12:00|210.45|208.65|210.86|209.06|210.86|209.06|210.45|208.65|0
1644426730000|2022-02-09 17:12:10|211.06|209.26|210.86|209.06|211.06|209.26|210.86|209.06|0
1644426740000|2022-02-09 17:12:20|211.06|209.26|212.48|210.68|212.48|210.68|211.06|209.26|0
1644426750000|2022-02-09 17:12:30|211.67|209.87|211.06|209.26|211.67|209.87|211.06|209.26|0
1644426760000|2022-02-09 17:12:40|210.86|209.06|211.06|209.26|211.06|209.26|210.86|209.06|0
1644426770000|2022-02-09 17:12:50|211.17|209.37|211.26|209.46|211.26|209.46|211.17|209.37|0
1644426780000|2022-02-09 17:13:00|210.45|208.65|210.25|208.45|210.45|208.65|210.05|208.25|0
1644426790000|2022-02-09 17:13:10|210.45|208.65|211.06|209.26|211.06|209.26|210.45|208.65|0
1644426800000|2022-02-09 17:13:20|210.86|209.06|211.06|209.26|211.06|209.26|210.86|209.06|0
1644426810000|2022-02-09 17:13:30|210.86|209.06|210.86|209.06|210.86|209.06|210.86|209.06|0
1644426820000|2022-02-09 17:13:40|210.65|208.85|210.25|208.45|210.65|208.85|210.25|208.45|0
1644426830000|2022-02-09 17:13:50|210.45|208.65|210.25|208.45|210.45|208.65|210.25|208.45|0
1644426840000|2022-02-09 17:14:00|210.45|208.65|209.84|208.04|210.45|208.65|209.84|208.04|0
1644426850000|2022-02-09 17:14:10|209.44|207.64|209.64|207.84|209.64|207.84|209.44|207.64|0
1644426860000|2022-02-09 17:14:20|209.84|208.04|209.84|208.04|209.84|208.04|209.64|207.84|0
1644426870000|2022-02-09 17:14:30|209.64|207.84|209.44|207.64|209.64|207.84|209.24|207.44|0
1644426880000|2022-02-09 17:14:40|209.24|207.44|209.24|207.44|209.44|207.64|209.24|207.44|0
1644426890000|2022-02-09 17:14:50|209.04|207.24|208.83|207.03|209.24|207.44|208.83|207.03|0
1644426900000|2022-02-09 17:15:00|209.04|207.24|208.43|206.63|209.04|207.24|208.43|206.63|0
1644426910000|2022-02-09 17:15:10|208.63|206.83|208.63|206.83|208.63|206.83|208.43|206.63|0
1644426920000|2022-02-09 17:15:20|208.83|207.03|208.43|206.63|208.83|207.03|208.43|206.63|0
1644426930000|2022-02-09 17:15:30|208.63|206.83|208.83|207.03|208.83|207.03|208.43|206.63|0
1644426940000|2022-02-09 17:15:40|209.03|207.23|208.43|206.63|209.03|207.23|208.43|206.63|0
1644426950000|2022-02-09 17:15:50|208.83|207.03|209.24|207.44|209.24|207.44|208.83|207.03|0
1644426960000|2022-02-09 17:16:00|209.34|207.54|209.24|207.44|209.34|207.54|209.24|207.44|0
1644426970000|2022-02-09 17:16:10|209.44|207.64|209.24|207.44|209.64|207.84|209.24|207.44|0
1644426980000|2022-02-09 17:16:20|209.44|207.64|209.44|207.64|209.64|207.84|209.44|207.64|0
1644426990000|2022-02-09 17:16:30|209.24|207.44|209.44|207.64|209.44|207.64|209.24|207.44|0
1644427000000|2022-02-09 17:16:40|209.64|207.84|209.64|207.84|209.64|207.84|209.64|207.84|0
1644427010000|2022-02-09 17:16:50|209.44|207.64|209.44|207.64|209.44|207.64|209.44|207.64|0
1644427020000|2022-02-09 17:17:00|209.24|207.44|209.24|207.44|209.64|207.84|209.24|207.44|0
1644427030000|2022-02-09 17:17:10|209.03|207.23|208.63|206.83|209.03|207.23|208.63|206.83|0
1644427040000|2022-02-09 17:17:20|208.53|206.73|208.63|206.83|208.63|206.83|208.53|206.73|0
1644427050000|2022-02-09 17:17:30|208.43|206.63|208.63|206.83|208.63|206.83|208.43|206.63|0
1644427060000|2022-02-09 17:17:40|208.83|207.03|209.03|207.23|209.03|207.23|208.63|206.83|0
1644427070000|2022-02-09 17:17:50|208.83|207.03|208.43|206.63|208.83|207.03|208.43|206.63|0
1644427080000|2022-02-09 17:18:00|208.23|206.43|208.23|206.43|208.23|206.43|208.23|206.43|0
1644427090000|2022-02-09 17:18:10|208.43|206.63|208.63|206.83|208.63|206.83|208.43|206.63|0
1644427100000|2022-02-09 17:18:20|208.83|207.03|209.03|207.23|209.03|207.23|208.63|206.83|0
1644427110000|2022-02-09 17:18:30|208.83|207.03|208.63|206.83|208.83|207.03|208.63|206.83|0
1644427120000|2022-02-09 17:18:40|208.43|206.63|208.23|206.43|208.43|206.63|208.23|206.43|0
1644427130000|2022-02-09 17:18:50|208.02|206.22|207.62|205.82|208.02|206.22|207.42|205.62|0
1644427140000|2022-02-09 17:19:00|207.42|205.62|207.42|205.62|207.42|205.62|207.22|205.42|0
1644427150000|2022-02-09 17:19:10|207.62|205.82|207.62|205.82|207.62|205.82|207.62|205.82|0
1644427160000|2022-02-09 17:19:20|207.22|205.42|207.42|205.62|207.42|205.62|207.22|205.42|0
1644427190000|2022-02-09 17:19:50|207.22|205.42|207.22|205.42|207.42|205.62|207.22|205.42|0
1644427200000|2022-02-09 17:20:00|207.42|205.62|206.82|205.02|207.42|205.62|206.82|205.02|0
1644427210000|2022-02-09 17:20:10|207.02|205.22|207.62|205.82|207.62|205.82|207.02|205.22|0
1644427220000|2022-02-09 17:20:20|207.82|206.02|208.02|206.22|208.02|206.22|207.82|206.02|0
1644427230000|2022-02-09 17:20:30|208.22|206.42|207.62|205.82|208.22|206.42|207.62|205.82|0
1644427240000|2022-02-09 17:20:40|207.82|206.02|207.62|205.82|207.82|206.02|207.62|205.82|0
1644427250000|2022-02-09 17:20:50|207.42|205.62|207.62|205.82|207.62|205.82|207.42|205.62|0
1644427260000|2022-02-09 17:21:00|207.82|206.02|207.82|206.02|208.02|206.22|207.82|206.02|0
1644427270000|2022-02-09 17:21:10|208.02|206.22|207.82|206.02|208.02|206.22|207.82|206.02|0
1644427280000|2022-02-09 17:21:20|207.72|205.92|207.42|205.62|207.82|206.02|207.42|205.62|0
1644427290000|2022-02-09 17:21:30|207.82|206.02|207.62|205.82|207.82|206.02|207.62|205.82|0
1644427300000|2022-02-09 17:21:40|207.42|205.62|207.42|205.62|207.82|206.02|207.42|205.62|0
1644427310000|2022-02-09 17:21:50|207.22|205.42|207.62|205.82|207.62|205.82|207.22|205.42|0
1644427320000|2022-02-09 17:22:00|207.02|205.22|206.81|205.01|207.02|205.22|206.61|204.81|0
1644427330000|2022-02-09 17:22:10|206.52|204.72|207.02|205.22|207.02|205.22|206.52|204.72|0
1644427340000|2022-02-09 17:22:20|207.22|205.42|207.22|205.42|207.22|205.42|207.12|205.32|0
1644427350000|2022-02-09 17:22:30|207.82|206.02|208.02|206.22|208.02|206.22|207.82|206.02|0
1644427360000|2022-02-09 17:22:40|208.22|206.42|208.43|206.63|208.43|206.63|208.22|206.42|0
1644427370000|2022-02-09 17:22:50|207.62|205.82|207.42|205.62|207.62|205.82|207.42|205.62|0
1644427380000|2022-02-09 17:23:00|207.82|206.02|207.32|205.52|207.82|206.02|207.32|205.52|0
1644427390000|2022-02-09 17:23:10|207.22|205.42|207.22|205.42|207.22|205.42|207.12|205.32|0
1644427400000|2022-02-09 17:23:20|207.01|205.21|206.61|204.81|207.01|205.21|206.61|204.81|0
1644427410000|2022-02-09 17:23:30|206.41|204.61|206.41|204.61|206.41|204.61|206.41|204.61|0
1644427420000|2022-02-09 17:23:40|206.21|204.41|206.01|204.21|206.21|204.41|206.01|204.21|0
1644427430000|2022-02-09 17:23:50|206.21|204.41|206.72|204.92|206.72|204.92|206.21|204.41|0
1644427440000|2022-02-09 17:24:00|206.81|205.01|206.61|204.81|206.81|205.01|206.41|204.61|0
1644427450000|2022-02-09 17:24:10|206.41|204.61|206.61|204.81|206.61|204.81|206.21|204.41|0
1644427460000|2022-02-09 17:24:20|206.81|205.01|207.01|205.21|207.01|205.21|206.81|205.01|0
1644427470000|2022-02-09 17:24:30|206.81|205.01|207.42|205.62|207.42|205.62|206.81|205.01|0
1644427490000|2022-02-09 17:24:50|207.22|205.42|207.01|205.21|207.22|205.42|207.01|205.21|0
1644427500000|2022-02-09 17:25:00|206.61|204.81|206.41|204.61|206.61|204.81|206.41|204.61|0
1644427510000|2022-02-09 17:25:10|206.11|204.31|206.41|204.61|206.41|204.61|206.01|204.21|0
1644427520000|2022-02-09 17:25:20|206.21|204.41|205.81|204.01|206.21|204.41|205.81|204.01|0
1644427530000|2022-02-09 17:25:30|206.01|204.21|205.41|203.61|206.01|204.21|205.41|203.61|0
1644427540000|2022-02-09 17:25:40|205.81|204.01|205.61|203.81|205.81|204.01|205.61|203.81|0
1644427550000|2022-02-09 17:25:50|205.81|204.01|205.81|204.01|205.81|204.01|205.81|204.01|0
1644427560000|2022-02-09 17:26:00|206.01|204.21|205.81|204.01|206.01|204.21|205.81|204.01|0
1644427570000|2022-02-09 17:26:10|205.61|203.81|205.61|203.81|205.61|203.81|205.61|203.81|0
1644427580000|2022-02-09 17:26:20|206.01|204.21|205.81|204.01|206.01|204.21|205.81|204.01|0
1644427590000|2022-02-09 17:26:30|205.61|203.81|205.81|204.01|205.81|204.01|205.61|203.81|0
1644427600000|2022-02-09 17:26:40|206.01|204.21|206.01|204.21|206.01|204.21|206.01|204.21|0
1644427610000|2022-02-09 17:26:50|205.81|204.01|205.61|203.81|205.81|204.01|205.61|203.81|0
1644427620000|2022-02-09 17:27:00|206.01|204.21|205.61|203.81|206.01|204.21|205.61|203.81|0
1644427630000|2022-02-09 17:27:10|206.21|204.41|206.61|204.81|206.61|204.81|206.21|204.41|0
1644427640000|2022-02-09 17:27:20|206.41|204.61|206.21|204.41|206.41|204.61|206.21|204.41|0
1644427650000|2022-02-09 17:27:30|206.41|204.61|206.41|204.61|206.41|204.61|206.41|204.61|0
1644427660000|2022-02-09 17:27:40|206.21|204.41|206.01|204.21|206.21|204.41|206.01|204.21|0
1644427670000|2022-02-09 17:27:50|206.11|204.31|206.21|204.41|206.21|204.41|206.11|204.31|0
1644427680000|2022-02-09 17:28:00|206.01|204.21|206.01|204.21|206.21|204.41|206.01|204.21|0
1644427690000|2022-02-09 17:28:10|205.81|204.01|205.91|204.11|206.01|204.21|205.81|204.01|0
1644427700000|2022-02-09 17:28:20|205.81|204.01|205.81|204.01|205.81|204.01|205.81|204.01|0
1644427710000|2022-02-09 17:28:30|205.61|203.81|205.81|204.01|205.81|204.01|205.61|203.81|0
1644427720000|2022-02-09 17:28:40|205.61|203.81|205.81|204.01|205.81|204.01|205.61|203.81|0
1644427730000|2022-02-09 17:28:50|206.01|204.21|206.01|204.21|206.21|204.41|206.01|204.21|0
1644427740000|2022-02-09 17:29:00|206.21|204.41|206.41|204.61|206.41|204.61|206.11|204.31|0
1644427750000|2022-02-09 17:29:10|206.21|204.41|206.31|204.51|206.61|204.81|206.21|204.41|0
1644427760000|2022-02-09 17:29:20|206.21|204.41|206.01|204.21|206.21|204.41|206.01|204.21|0
1644427770000|2022-02-09 17:29:30|205.4|203.6|205.4|203.6|205.61|203.81|205.4|203.6|0
1644427780000|2022-02-09 17:29:40|205.61|203.81|205.51|203.71|205.61|203.81|205.51|203.71|0
1644427790000|2022-02-09 17:29:50|205.2|203.4|206.61|204.81|206.61|204.81|205.2|203.4|0
1644427800000|2022-02-09 17:30:00|206.21|204.41|206.21|204.41|206.51|204.71|206.21|204.41|0
1644427810000|2022-02-09 17:30:10|206.01|204.21|205.4|203.6|206.01|204.21|205.4|203.6|0
1644427820000|2022-02-09 17:30:20|205.6|203.8|205.71|203.91|205.71|203.91|205.6|203.8|0
1644427830000|2022-02-09 17:30:30|205.6|203.8|205.81|204.01|205.81|204.01|205.4|203.6|0
1644427840000|2022-02-09 17:30:40|205.91|204.11|205.81|204.01|206.01|204.21|205.81|204.01|0
1644427850000|2022-02-09 17:30:50|206.01|204.21|207.41|205.61|207.41|205.61|206.01|204.21|0
1644427860000|2022-02-09 17:31:00|207.82|206.02|208.82|207.02|208.82|207.02|207.82|206.02|0
1644427870000|2022-02-09 17:31:10|208.42|206.62|208.02|206.22|208.42|206.62|207.82|206.02|0
1644427880000|2022-02-09 17:31:20|208.62|206.82|208.82|207.02|208.82|207.02|208.62|206.82|0
1644427890000|2022-02-09 17:31:30|209.23|207.43|209.03|207.23|209.23|207.43|209.03|207.23|0
1644427900000|2022-02-09 17:31:40|209.13|207.33|208.02|206.22|209.13|207.33|208.02|206.22|0
1644427910000|2022-02-09 17:31:50|208.22|206.42|208.42|206.62|208.42|206.62|208.22|206.42|0
1644427920000|2022-02-09 17:32:00|208.02|206.22|207.21|205.41|208.02|206.22|207.21|205.41|0
1644427930000|2022-02-09 17:32:10|207.41|205.61|207.52|205.72|207.52|205.72|207.41|205.61|0
1644427940000|2022-02-09 17:32:20|207.21|205.41|206.81|205.01|207.21|205.41|206.81|205.01|0
1644427950000|2022-02-09 17:32:30|206.61|204.81|207.21|205.41|207.21|205.41|206.61|204.81|0
1644427960000|2022-02-09 17:32:40|207.41|205.61|207.61|205.81|207.61|205.81|207.41|205.61|0
1644427970000|2022-02-09 17:32:50|207.82|206.02|207.92|206.12|208.02|206.22|207.82|206.02|0
1644427980000|2022-02-09 17:33:00|208.02|206.22|207.81|206.01|208.02|206.22|207.81|206.01|0
1644427990000|2022-02-09 17:33:10|207.61|205.81|207.72|205.92|207.72|205.92|207.61|205.81|0
1644428000000|2022-02-09 17:33:20|207.81|206.01|207.52|205.72|207.81|206.01|207.41|205.61|0
1644428010000|2022-02-09 17:33:30|207.61|205.81|207.61|205.81|207.61|205.81|207.61|205.81|0
1644428020000|2022-02-09 17:33:40|207.81|206.01|207.41|205.61|207.81|206.01|207.41|205.61|0
1644428030000|2022-02-09 17:33:50|207.21|205.41|207.32|205.52|207.32|205.52|207.01|205.21|0
1644428040000|2022-02-09 17:34:00|206.81|205.01|207.21|205.41|207.21|205.41|206.81|205.01|0
1644428050000|2022-02-09 17:34:10|207.41|205.61|207.61|205.81|207.61|205.81|207.41|205.61|0
1644428060000|2022-02-09 17:34:20|207.81|206.01|207.81|206.01|207.81|206.01|207.81|206.01|0
1644428070000|2022-02-09 17:34:30|208.02|206.22|208.02|206.22|208.22|206.42|208.02|206.22|0
1644428080000|2022-02-09 17:34:40|208.22|206.42|208.42|206.62|208.42|206.62|208.22|206.42|0
1644428090000|2022-02-09 17:34:50|208.22|206.42|208.52|206.72|208.52|206.72|208.02|206.22|0
1644428100000|2022-02-09 17:35:00|208.42|206.62|208.82|207.02|208.82|207.02|208.42|206.62|0
1644428110000|2022-02-09 17:35:10|208.42|206.62|208.02|206.22|208.42|206.62|207.81|206.01|0
1644428120000|2022-02-09 17:35:20|208.22|206.42|208.42|206.62|208.42|206.62|208.22|206.42|0
1644428130000|2022-02-09 17:35:30|208.62|206.82|208.62|206.82|208.62|206.82|208.62|206.82|0
1644428140000|2022-02-09 17:35:40|208.52|206.72|208.12|206.32|208.62|206.82|208.12|206.32|0
1644428150000|2022-02-09 17:35:50|207.81|206.01|208.02|206.22|208.22|206.42|207.81|206.01|0
1644428160000|2022-02-09 17:36:00|208.12|206.32|207.61|205.81|208.12|206.32|207.41|205.61|0
1644428170000|2022-02-09 17:36:10|207.01|205.21|206.91|205.11|207.01|205.21|206.91|205.11|0
1644428180000|2022-02-09 17:36:20|207.01|205.21|207.01|205.21|207.21|205.41|207.01|205.21|0
1644428190000|2022-02-09 17:36:30|207.21|205.41|207.21|205.41|207.21|205.41|206.91|205.11|0
1644428200000|2022-02-09 17:36:40|207.01|205.21|207.01|205.21|207.01|205.21|206.81|205.01|0
1644428210000|2022-02-09 17:36:50|206.81|205.01|206.81|205.01|206.81|205.01|206.61|204.81|0
1644428220000|2022-02-09 17:37:00|207.01|205.21|207.01|205.21|207.01|205.21|207.01|205.21|0
1644428230000|2022-02-09 17:37:10|206.91|205.11|207.01|205.21|207.01|205.21|206.91|205.11|0
1644428240000|2022-02-09 17:37:20|206.81|205.01|206.61|204.81|207.01|205.21|206.61|204.81|0
1644428250000|2022-02-09 17:37:30|206.4|204.6|206.4|204.6|206.6|204.8|206.4|204.6|0
1644428260000|2022-02-09 17:37:40|206.2|204.4|206.2|204.4|206.4|204.6|206.2|204.4|0
1644428270000|2022-02-09 17:37:50|206|204.2|205|203.2|206|204.2|205|203.2|0
1644428280000|2022-02-09 17:38:00|204.9|203.1|205|203.2|205|203.2|204.6|202.8|0
1644428290000|2022-02-09 17:38:10|204.8|203|205.4|203.6|205.4|203.6|204.8|203|0
1644428300000|2022-02-09 17:38:20|205.2|203.4|205.6|203.8|205.6|203.8|205.2|203.4|0
1644428310000|2022-02-09 17:38:30|205.4|203.6|205|203.2|205.4|203.6|205|203.2|0
1644428320000|2022-02-09 17:38:40|204.8|203|204.4|202.6|204.8|203|204.4|202.6|0
1644428330000|2022-02-09 17:38:50|204.6|202.8|204.2|202.4|204.6|202.8|204.2|202.4|0
1644428340000|2022-02-09 17:39:00|204.6|202.8|204.6|202.8|204.8|203|204.6|202.8|0
1644428350000|2022-02-09 17:39:10|204.4|202.6|204.4|202.6|204.6|202.8|204.4|202.6|0
1644428360000|2022-02-09 17:39:20|204.2|202.4|204.7|202.9|204.7|202.9|204.2|202.4|0
1644428370000|2022-02-09 17:39:30|204.6|202.8|204.6|202.8|204.8|203|204.6|202.8|0
1644428380000|2022-02-09 17:39:40|204.4|202.6|204.6|202.8|204.8|203|204.4|202.6|0
1644428390000|2022-02-09 17:39:50|204.8|203|204.6|202.8|204.8|203|204.6|202.8|0
1644428400000|2022-02-09 17:40:00|204|202.2|203|201.2|204|202.2|203|201.2|0
1644428410000|2022-02-09 17:40:10|203.2|201.4|203.6|201.8|203.8|202|203.2|201.4|0
1644428420000|2022-02-09 17:40:20|203.4|201.6|203.6|201.8|203.6|201.8|203.4|201.6|0
1644428430000|2022-02-09 17:40:30|203.4|201.6|203.6|201.8|203.6|201.8|203.4|201.6|0
1644428440000|2022-02-09 17:40:40|203.8|202|203.8|202|204|202.2|203.8|202|0
1644428450000|2022-02-09 17:40:50|204.2|202.4|204.2|202.4|204.2|202.4|204.2|202.4|0
1644428460000|2022-02-09 17:41:00|204|202.2|204.3|202.5|204.4|202.6|204|202.2|0
1644428470000|2022-02-09 17:41:10|204.4|202.6|204.4|202.6|204.4|202.6|204.2|202.4|0
1644428480000|2022-02-09 17:41:20|204.6|202.8|204.8|203|204.8|203|204.6|202.8|0
1644428490000|2022-02-09 17:41:30|204.6|202.8|204.6|202.8|204.6|202.8|204.4|202.6|0
1644428500000|2022-02-09 17:41:40|204.8|203|204.8|203|205|203.2|204.8|203|0
1644428510000|2022-02-09 17:41:50|204.7|202.9|204.8|203|204.8|203|204.7|202.9|0
1644428520000|2022-02-09 17:42:00|205|203.2|204.8|203|205|203.2|204.8|203|0
1644428530000|2022-02-09 17:42:10|204.7|202.9|204.4|202.6|204.7|202.9|204.4|202.6|0
1644428540000|2022-02-09 17:42:20|204.2|202.4|204.3|202.5|204.4|202.6|204.2|202.4|0
1644428550000|2022-02-09 17:42:30|204.4|202.6|204.4|202.6|204.6|202.8|204.4|202.6|0
1644428560000|2022-02-09 17:42:40|204.6|202.8|204.4|202.6|204.6|202.8|204.4|202.6|0
1644428570000|2022-02-09 17:42:50|204.6|202.8|204.6|202.8|204.6|202.8|204.4|202.6|0
1644428580000|2022-02-09 17:43:00|204.8|203|204.8|203|204.8|203|204.8|203|0
1644428590000|2022-02-09 17:43:10|204.7|202.9|203.8|202|204.7|202.9|203.8|202|0
1644428600000|2022-02-09 17:43:20|203.6|201.8|203.6|201.8|203.6|201.8|203.5|201.7|0
1644428610000|2022-02-09 17:43:30|203.4|201.6|203.7|201.9|203.7|201.9|203.4|201.6|0
1644428620000|2022-02-09 17:43:40|203.6|201.8|203.8|202|203.8|202|203.6|201.8|0
1644428630000|2022-02-09 17:43:50|203.6|201.8|203.4|201.6|203.8|202|203.4|201.6|0
1644428640000|2022-02-09 17:44:00|203.6|201.8|203.2|201.4|203.6|201.8|203.2|201.4|0
1644428650000|2022-02-09 17:44:10|203|201.2|203.4|201.6|203.4|201.6|203|201.2|0
1644428660000|2022-02-09 17:44:20|203.2|201.4|203.2|201.4|203.4|201.6|203.2|201.4|0
1644428670000|2022-02-09 17:44:30|203|201.2|203.2|201.4|203.2|201.4|202.8|201|0
1644428680000|2022-02-09 17:44:40|203|201.2|203|201.2|203|201.2|203|201.2|0
1644428690000|2022-02-09 17:44:50|203.2|201.4|203.4|201.6|203.4|201.6|203.2|201.4|0
1644428700000|2022-02-09 17:45:00|203.6|201.8|203.59|201.79|203.6|201.8|203.2|201.4|0
1644428710000|2022-02-09 17:45:10|203.5|201.7|203.79|201.99|203.79|201.99|203.4|201.6|0
1644428720000|2022-02-09 17:45:20|203.99|202.19|203.79|201.99|203.99|202.19|203.79|201.99|0
1644428730000|2022-02-09 17:45:30|203.99|202.19|203.79|201.99|203.99|202.19|203.79|201.99|0
1644428740000|2022-02-09 17:45:40|204.19|202.39|203.99|202.19|204.19|202.39|203.99|202.19|0
1644428750000|2022-02-09 17:45:50|204.19|202.39|203.99|202.19|204.19|202.39|203.99|202.19|0
1644428760000|2022-02-09 17:46:00|204.19|202.39|204.39|202.59|204.39|202.59|203.99|202.19|0
1644428770000|2022-02-09 17:46:10|204.59|202.79|204.39|202.59|204.59|202.79|204.39|202.59|0
1644428780000|2022-02-09 17:46:20|204.59|202.79|204.39|202.59|204.59|202.79|204.39|202.59|0
1644428790000|2022-02-09 17:46:30|204.19|202.39|204.19|202.39|204.19|202.39|204.19|202.39|0
1644428800000|2022-02-09 17:46:40|203.99|202.19|204.19|202.39|204.19|202.39|203.99|202.19|0
1644428810000|2022-02-09 17:46:50|204.39|202.59|204.39|202.59|204.79|202.99|204.39|202.59|0
1644428820000|2022-02-09 17:47:00|204.59|202.79|204.39|202.59|204.59|202.79|204.39|202.59|0
1644428830000|2022-02-09 17:47:10|204.3|202.5|204.59|202.79|204.59|202.79|204.3|202.5|0
1644428840000|2022-02-09 17:47:20|204.39|202.59|204.59|202.79|204.59|202.79|204.39|202.59|0
1644428860000|2022-02-09 17:47:40|204.39|202.59|204.19|202.39|204.39|202.59|204.19|202.39|0
1644428870000|2022-02-09 17:47:50|203.99|202.19|203.9|202.1|203.99|202.19|203.9|202.1|0
1644428880000|2022-02-09 17:48:00|203.99|202.19|203.79|201.99|203.99|202.19|203.79|201.99|0
1644428890000|2022-02-09 17:48:10|203.99|202.19|204.19|202.39|204.19|202.39|203.99|202.19|0
1644428900000|2022-02-09 17:48:20|204.39|202.59|204.59|202.79|204.59|202.79|204.19|202.39|0
1644428910000|2022-02-09 17:48:30|204.39|202.59|204.19|202.39|204.39|202.59|204.19|202.39|0
1644428920000|2022-02-09 17:48:40|204.39|202.59|204.39|202.59|204.39|202.59|204.19|202.39|0
1644428930000|2022-02-09 17:48:50|204.19|202.39|203.99|202.19|204.19|202.39|203.99|202.19|0
1644428940000|2022-02-09 17:49:00|204.19|202.39|203.99|202.19|204.19|202.39|203.99|202.19|0
1644428960000|2022-02-09 17:49:20|203.79|201.99|203.99|202.19|203.99|202.19|203.79|201.99|0
1644428970000|2022-02-09 17:49:30|203.79|201.99|203.79|201.99|203.79|201.99|203.79|201.99|0
1644428980000|2022-02-09 17:49:40|203.99|202.19|203.79|201.99|203.99|202.19|203.79|201.99|0
1644428990000|2022-02-09 17:49:50|203.59|201.79|203.59|201.79|203.59|201.79|203.39|201.59|0
1644429000000|2022-02-09 17:50:00|203.79|201.99|203.59|201.79|203.99|202.19|203.59|201.79|0
1644429010000|2022-02-09 17:50:10|203.99|202.19|203.99|202.19|203.99|202.19|203.79|201.99|0
1644429020000|2022-02-09 17:50:20|204.19|202.39|204.59|202.79|204.59|202.79|204.19|202.39|0
1644429030000|2022-02-09 17:50:30|204.39|202.59|204.19|202.39|204.39|202.59|204.19|202.39|0
1644429040000|2022-02-09 17:50:40|204.39|202.59|204.19|202.39|204.39|202.59|204.19|202.39|0
1644429050000|2022-02-09 17:50:50|204.39|202.59|204.39|202.59|204.39|202.59|204.39|202.59|0
1644429060000|2022-02-09 17:51:00|204.79|202.99|204.59|202.79|204.99|203.19|204.59|202.79|0
1644429080000|2022-02-09 17:51:20|204.39|202.59|204.79|202.99|204.79|202.99|204.39|202.59|0
1644429090000|2022-02-09 17:51:30|204.59|202.79|204.59|202.79|204.59|202.79|204.59|202.79|0
1644429100000|2022-02-09 17:51:40|204.79|202.99|204.79|202.99|204.79|202.99|204.79|202.99|0
1644429110000|2022-02-09 17:51:50|204.99|203.19|204.99|203.19|204.99|203.19|204.99|203.19|0
1644429120000|2022-02-09 17:52:00|204.79|202.99|204.79|202.99|204.79|202.99|204.79|202.99|0
1644429130000|2022-02-09 17:52:10|205.19|203.39|205.19|203.39|205.19|203.39|204.99|203.19|0
1644429140000|2022-02-09 17:52:20|205.39|203.59|205.39|203.59|205.39|203.59|205.39|203.59|0
1644429150000|2022-02-09 17:52:30|205.19|203.39|205.19|203.39|205.19|203.39|205.19|203.39|0
1644429160000|2022-02-09 17:52:40|204.99|203.19|204.79|202.99|204.99|203.19|204.79|202.99|0
1644429170000|2022-02-09 17:52:50|204.59|202.79|204.39|202.59|204.59|202.79|204.39|202.59|0
1644429180000|2022-02-09 17:53:00|204.19|202.39|203.99|202.19|204.19|202.39|203.99|202.19|0
1644429190000|2022-02-09 17:53:10|204.19|202.39|203.79|201.99|204.19|202.39|203.79|201.99|0
1644429200000|2022-02-09 17:53:20|203.99|202.19|203.99|202.19|203.99|202.19|203.99|202.19|0
1644429210000|2022-02-09 17:53:30|203.79|201.99|204.09|202.29|204.09|202.29|203.79|201.99|0
1644429220000|2022-02-09 17:53:40|204.19|202.39|203.99|202.19|204.19|202.39|203.99|202.19|0
1644429230000|2022-02-09 17:53:50|204.19|202.39|204.19|202.39|204.19|202.39|204.19|202.39|0
1644429240000|2022-02-09 17:54:00|203.99|202.19|203.79|201.99|203.99|202.19|203.79|201.99|0
1644429250000|2022-02-09 17:54:10|203.99|202.19|203.99|202.19|203.99|202.19|203.99|202.19|0
1644429260000|2022-02-09 17:54:20|204.19|202.39|204.39|202.59|204.39|202.59|204.19|202.39|0
1644429270000|2022-02-09 17:54:30|204.19|202.39|204.19|202.39|204.19|202.39|204.19|202.39|0
1644429280000|2022-02-09 17:54:40|204.39|202.59|204.39|202.59|204.39|202.59|204.39|202.59|0
1644429300000|2022-02-09 17:55:00|204.19|202.39|203.79|201.99|204.19|202.39|203.79|201.99|0
1644429310000|2022-02-09 17:55:10|203.59|201.79|203.59|201.79|203.59|201.79|203.19|201.39|0
1644429320000|2022-02-09 17:55:20|203.19|201.39|202.99|201.19|203.39|201.59|202.99|201.19|0
1644429330000|2022-02-09 17:55:30|203.59|201.79|203.59|201.79|203.79|201.99|203.59|201.79|0
1644429340000|2022-02-09 17:55:40|203.79|201.99|203.39|201.59|203.79|201.99|203.39|201.59|0
1644429350000|2022-02-09 17:55:50|203.59|201.79|203.39|201.59|203.59|201.79|203.39|201.59|0
1644429360000|2022-02-09 17:56:00|203.59|201.79|203.79|201.99|203.99|202.19|203.59|201.79|0
1644429370000|2022-02-09 17:56:10|203.59|201.79|203.79|201.99|203.79|201.99|203.59|201.79|0
1644429380000|2022-02-09 17:56:20|203.59|201.79|203.59|201.79|203.59|201.79|203.59|201.79|0
1644429390000|2022-02-09 17:56:30|203.19|201.39|203.39|201.59|203.39|201.59|203.19|201.39|0
1644429400000|2022-02-09 17:56:40|203.59|201.79|203.59|201.79|203.59|201.79|203.39|201.59|0
1644429410000|2022-02-09 17:56:50|203.79|201.99|203.79|201.99|203.99|202.19|203.79|201.99|0
1644429420000|2022-02-09 17:57:00|203.89|202.09|203.89|202.09|203.89|202.09|203.89|202.09|0
1644429430000|2022-02-09 17:57:10|203.79|201.99|204.39|202.59|204.39|202.59|203.79|201.99|0
1644429440000|2022-02-09 17:57:20|204.19|202.39|204.19|202.39|204.19|202.39|204.19|202.39|0
1644429450000|2022-02-09 17:57:30|204.39|202.59|204.39|202.59|204.39|202.59|204.39|202.59|0
1644429460000|2022-02-09 17:57:40|204.59|202.79|204.49|202.69|204.79|202.99|204.49|202.69|0
1644429470000|2022-02-09 17:57:50|204.39|202.59|204.19|202.39|204.39|202.59|204.19|202.39|0
1644429480000|2022-02-09 17:58:00|203.99|202.19|203.19|201.39|203.99|202.19|203.19|201.39|0
1644429490000|2022-02-09 17:58:10|203.59|201.79|203.19|201.39|203.59|201.79|203.19|201.39|0
1644429500000|2022-02-09 17:58:20|202.99|201.19|202.99|201.19|203.19|201.39|202.99|201.19|0
1644429510000|2022-02-09 17:58:30|202.79|200.99|202.59|200.79|202.79|200.99|202.59|200.79|0
1644429520000|2022-02-09 17:58:40|202.79|200.99|202.59|200.79|202.79|200.99|202.59|200.79|0
1644429530000|2022-02-09 17:58:50|202.39|200.59|202.39|200.59|202.59|200.79|202.39|200.59|0
1644429540000|2022-02-09 17:59:00|202.29|200.49|202.59|200.79|202.79|200.99|202.29|200.49|0
1644429550000|2022-02-09 17:59:10|202.79|200.99|202.59|200.79|202.79|200.99|202.59|200.79|0
1644429560000|2022-02-09 17:59:20|202.69|200.89|202.39|200.59|202.69|200.89|202.39|200.59|0
1644429570000|2022-02-09 17:59:30|202.79|200.99|202.59|200.79|202.79|200.99|202.59|200.79|0
1644429580000|2022-02-09 17:59:40|202.39|200.59|202.39|200.59|202.39|200.59|202.39|200.59|0
1644429590000|2022-02-09 17:59:50|202.19|200.39|202.59|200.79|202.59|200.79|202.19|200.39|0
1644429600000|2022-02-09 18:00:00|202.39|200.59|202.59|200.79|202.59|200.79|202.39|200.59|0
1644429610000|2022-02-09 18:00:10|202.69|200.89|203.19|201.39|203.19|201.39|202.59|200.79|0
1644429620000|2022-02-09 18:00:20|203.59|201.79|203.59|201.79|203.59|201.79|203.39|201.59|0
1644429630000|2022-02-09 18:00:30|203.39|201.59|203.39|201.59|203.39|201.59|203.19|201.39|0
1644429640000|2022-02-09 18:00:40|203.19|201.39|203.39|201.59|203.39|201.59|203.19|201.39|0
1644429650000|2022-02-09 18:00:50|203.19|201.39|202.99|201.19|203.19|201.39|202.79|200.99|0
1644429660000|2022-02-09 18:01:00|203.19|201.39|202.99|201.19|203.19|201.39|202.99|201.19|0
1644429670000|2022-02-09 18:01:10|202.79|200.99|202.79|200.99|202.79|200.99|202.59|200.79|0
1644429680000|2022-02-09 18:01:20|202.59|200.79|202.39|200.59|202.59|200.79|202.39|200.59|0
1644429690000|2022-02-09 18:01:30|202.19|200.39|202.19|200.39|202.19|200.39|201.99|200.19|0
1644429700000|2022-02-09 18:01:40|202.39|200.59|202.19|200.39|202.39|200.59|202.19|200.39|0
1644429710000|2022-02-09 18:01:50|202.39|200.59|201.19|199.39|202.39|200.59|201.19|199.39|0
1644429720000|2022-02-09 18:02:00|201.39|199.59|201.59|199.79|201.59|199.79|201.19|199.39|0
1644429730000|2022-02-09 18:02:10|201.79|199.99|201.79|199.99|202.39|200.59|201.79|199.99|0
1644429740000|2022-02-09 18:02:20|201.59|199.79|202.19|200.39|202.19|200.39|201.59|199.79|0
1644429750000|2022-02-09 18:02:30|201.99|200.19|201.79|199.99|201.99|200.19|201.79|199.99|0
1644429760000|2022-02-09 18:02:40|201.99|200.19|202.39|200.59|202.39|200.59|201.99|200.19|0
1644429770000|2022-02-09 18:02:50|202.79|200.99|202.39|200.59|202.79|200.99|202.39|200.59|0
1644429780000|2022-02-09 18:03:00|202.19|200.39|202.39|200.59|202.39|200.59|202.19|200.39|0
1644429790000|2022-02-09 18:03:10|202.49|200.69|202.59|200.79|202.59|200.79|202.49|200.69|0
1644429800000|2022-02-09 18:03:20|202.79|200.99|202.79|200.99|202.79|200.99|202.79|200.99|0
1644429810000|2022-02-09 18:03:30|202.89|201.09|202.79|200.99|202.99|201.19|202.79|200.99|0
1644429820000|2022-02-09 18:03:40|202.59|200.79|202.59|200.79|202.79|200.99|202.59|200.79|0
1644429830000|2022-02-09 18:03:50|202.79|200.99|202.99|201.19|202.99|201.19|202.79|200.99|0
1644429840000|2022-02-09 18:04:00|202.79|200.99|202.79|200.99|202.99|201.19|202.79|200.99|0
1644429850000|2022-02-09 18:04:10|202.89|201.09|203.38|201.58|203.38|201.58|202.89|201.09|0
1644429860000|2022-02-09 18:04:20|203.19|201.39|202.99|201.19|203.19|201.39|202.99|201.19|0
1644429870000|2022-02-09 18:04:30|203.19|201.39|203.58|201.78|203.58|201.78|203.19|201.39|0
1644429880000|2022-02-09 18:04:40|203.49|201.69|203.38|201.58|203.49|201.69|203.38|201.58|0
1644429890000|2022-02-09 18:04:50|203.18|201.38|203.18|201.38|203.18|201.38|203.18|201.38|0
1644429900000|2022-02-09 18:05:00|202.99|201.19|203.58|201.78|203.58|201.78|202.99|201.19|0
1644429910000|2022-02-09 18:05:10|203.78|201.98|203.98|202.18|203.98|202.18|203.58|201.78|0
1644429920000|2022-02-09 18:05:20|204.18|202.38|204.18|202.38|204.18|202.38|204.18|202.38|0
1644429930000|2022-02-09 18:05:30|203.98|202.18|203.98|202.18|204.18|202.38|203.98|202.18|0
1644429940000|2022-02-09 18:05:40|203.78|201.98|203.78|201.98|203.78|201.98|203.58|201.78|0
1644429950000|2022-02-09 18:05:50|203.98|202.18|203.98|202.18|203.98|202.18|203.98|202.18|0
1644429960000|2022-02-09 18:06:00|203.69|201.89|203.58|201.78|203.69|201.89|203.58|201.78|0
1644429970000|2022-02-09 18:06:10|203.38|201.58|203.58|201.78|203.78|201.98|203.38|201.58|0
1644429980000|2022-02-09 18:06:20|203.18|201.38|203.18|201.38|203.38|201.58|203.18|201.38|0
1644429990000|2022-02-09 18:06:30|202.98|201.18|203.29|201.49|203.38|201.58|202.98|201.18|0
1644430000000|2022-02-09 18:06:40|202.98|201.18|203.18|201.38|203.18|201.38|202.98|201.18|0
1644430010000|2022-02-09 18:06:50|203.38|201.58|202.98|201.18|203.38|201.58|202.98|201.18|0
1644430020000|2022-02-09 18:07:00|202.89|201.09|202.78|200.98|202.98|201.18|202.78|200.98|0
1644430030000|2022-02-09 18:07:10|202.98|201.18|202.98|201.18|202.98|201.18|202.78|200.98|0
1644430040000|2022-02-09 18:07:20|202.78|200.98|202.69|200.89|202.78|200.98|202.69|200.89|0
1644430050000|2022-02-09 18:07:30|202.89|201.09|202.98|201.18|202.98|201.18|202.78|200.98|0
1644430060000|2022-02-09 18:07:40|203.18|201.38|203.18|201.38|203.38|201.58|203.18|201.38|0
1644430070000|2022-02-09 18:07:50|203.38|201.58|203.18|201.38|203.38|201.58|203.18|201.38|0
1644430080000|2022-02-09 18:08:00|202.98|201.18|203.38|201.58|203.38|201.58|202.98|201.18|0
1644430090000|2022-02-09 18:08:10|203.58|201.78|204.18|202.38|204.18|202.38|203.58|201.78|0
1644430100000|2022-02-09 18:08:20|204.38|202.58|204.38|202.58|204.58|202.78|204.38|202.58|0
1644430110000|2022-02-09 18:08:30|204.18|202.38|204.38|202.58|204.38|202.58|204.18|202.38|0
1644430120000|2022-02-09 18:08:40|203.98|202.18|204.18|202.38|204.18|202.38|203.98|202.18|0
1644430130000|2022-02-09 18:08:50|204.38|202.58|204.38|202.58|204.38|202.58|204.18|202.38|0
1644430140000|2022-02-09 18:09:00|204.58|202.78|204.98|203.18|204.98|203.18|204.58|202.78|0
1644430150000|2022-02-09 18:09:10|204.78|202.98|204.58|202.78|204.98|203.18|204.58|202.78|0
1644430160000|2022-02-09 18:09:20|204.78|202.98|204.18|202.38|204.78|202.98|204.18|202.38|0
1644430170000|2022-02-09 18:09:30|204.29|202.49|204.29|202.49|204.29|202.49|204.29|202.49|0
1644430180000|2022-02-09 18:09:40|204.38|202.58|204.18|202.38|204.38|202.58|204.18|202.38|0
1644430200000|2022-02-09 18:10:00|203.98|202.18|203.78|201.98|203.98|202.18|203.78|201.98|0
1644430210000|2022-02-09 18:10:10|203.38|201.58|203.58|201.78|203.58|201.78|203.38|201.58|0
1644430220000|2022-02-09 18:10:20|203.38|201.58|203.38|201.58|203.38|201.58|203.38|201.58|0
1644430240000|2022-02-09 18:10:40|203.58|201.78|203.38|201.58|203.58|201.78|203.38|201.58|0
1644430250000|2022-02-09 18:10:50|203.58|201.78|203.78|201.98|203.78|201.98|203.58|201.78|0
1644430260000|2022-02-09 18:11:00|203.98|202.18|204.18|202.38|204.18|202.38|203.98|202.18|0
1644430270000|2022-02-09 18:11:10|203.98|202.18|204.18|202.38|204.38|202.58|203.98|202.18|0
1644430280000|2022-02-09 18:11:20|203.98|202.18|204.18|202.38|204.18|202.38|203.98|202.18|0
1644430290000|2022-02-09 18:11:30|204.28|202.48|204.28|202.48|204.38|202.58|204.28|202.48|0
1644430300000|2022-02-09 18:11:40|204.38|202.58|203.98|202.18|204.38|202.58|203.98|202.18|0
1644430310000|2022-02-09 18:11:50|204.18|202.38|204.08|202.28|204.18|202.38|203.98|202.18|0
1644430320000|2022-02-09 18:12:00|203.78|201.98|204.18|202.38|204.18|202.38|203.78|201.98|0
1644430330000|2022-02-09 18:12:10|204.38|202.58|204.38|202.58|204.48|202.68|204.38|202.58|0
1644430340000|2022-02-09 18:12:20|204.18|202.38|204.38|202.58|204.38|202.58|204.18|202.38|0
1644430350000|2022-02-09 18:12:30|204.28|202.48|204.58|202.78|204.58|202.78|204.28|202.48|0
1644430360000|2022-02-09 18:12:40|204.38|202.58|204.78|202.98|204.78|202.98|204.38|202.58|0
1644430370000|2022-02-09 18:12:50|204.98|203.18|204.78|202.98|205.18|203.38|204.78|202.98|0
1644430380000|2022-02-09 18:13:00|204.98|203.18|205.18|203.38|205.18|203.38|204.98|203.18|0
1644430390000|2022-02-09 18:13:10|205.38|203.58|204.98|203.18|205.38|203.58|204.98|203.18|0
1644430400000|2022-02-09 18:13:20|204.78|202.98|204.98|203.18|204.98|203.18|204.78|202.98|0
1644430410000|2022-02-09 18:13:30|204.78|202.98|204.98|203.18|204.98|203.18|204.78|202.98|0
1644430420000|2022-02-09 18:13:40|205.08|203.28|204.98|203.18|205.08|203.28|204.98|203.18|0
1644430430000|2022-02-09 18:13:50|205.38|203.58|205.49|203.69|205.49|203.69|205.38|203.58|0
1644430440000|2022-02-09 18:14:00|205.38|203.58|205.98|204.18|205.98|204.18|205.38|203.58|0
1644430450000|2022-02-09 18:14:10|205.58|203.78|205.58|203.78|205.58|203.78|205.38|203.58|0
1644430460000|2022-02-09 18:14:20|205.48|203.68|205.38|203.58|205.58|203.78|205.38|203.58|0
1644430470000|2022-02-09 18:14:30|205.58|203.78|205.98|204.18|205.98|204.18|205.58|203.78|0
1644430480000|2022-02-09 18:14:40|206.59|204.79|206.59|204.79|206.59|204.79|206.59|204.79|0
1644430490000|2022-02-09 18:14:50|206.79|204.99|206.58|204.78|206.79|204.99|206.58|204.78|0
1644430500000|2022-02-09 18:15:00|206.38|204.58|205.78|203.98|206.38|204.58|205.78|203.98|0
1644430510000|2022-02-09 18:15:10|205.98|204.18|205.98|204.18|205.98|204.18|205.78|203.98|0
1644430520000|2022-02-09 18:15:20|206.38|204.58|206.38|204.58|206.58|204.78|206.38|204.58|0
1644430530000|2022-02-09 18:15:30|206.58|204.78|206.58|204.78|206.58|204.78|206.58|204.78|0
1644430540000|2022-02-09 18:15:40|206.79|204.99|205.78|203.98|206.79|204.99|205.78|203.98|0
1644430550000|2022-02-09 18:15:50|205.98|204.18|205.98|204.18|205.98|204.18|205.98|204.18|0
1644430560000|2022-02-09 18:16:00|205.78|203.98|206.18|204.38|206.18|204.38|205.78|203.98|0
1644430570000|2022-02-09 18:16:10|205.98|204.18|206.18|204.38|206.18|204.38|205.98|204.18|0
1644430590000|2022-02-09 18:16:30|205.98|204.18|205.98|204.18|206.18|204.38|205.98|204.18|0
1644430600000|2022-02-09 18:16:40|205.88|204.08|205.98|204.18|206.18|204.38|205.78|203.98|0
1644430610000|2022-02-09 18:16:50|205.78|203.98|205.38|203.58|205.78|203.98|205.38|203.58|0
1644430620000|2022-02-09 18:17:00|205.18|203.38|205.18|203.38|205.18|203.38|205.18|203.38|0
1644430630000|2022-02-09 18:17:10|205.38|203.58|205.78|203.98|205.78|203.98|205.38|203.58|0
1644430640000|2022-02-09 18:17:20|205.58|203.78|205.78|203.98|205.78|203.98|205.58|203.78|0
1644430650000|2022-02-09 18:17:30|205.68|203.88|205.38|203.58|205.68|203.88|205.38|203.58|0
1644430660000|2022-02-09 18:17:40|205.18|203.38|204.98|203.18|205.18|203.38|204.98|203.18|0
1644430670000|2022-02-09 18:17:50|204.78|202.98|205.18|203.38|205.38|203.58|204.78|202.98|0
1644430680000|2022-02-09 18:18:00|205.08|203.28|204.98|203.18|205.08|203.28|204.78|202.98|0
1644430690000|2022-02-09 18:18:10|204.78|202.98|204.58|202.78|204.78|202.98|204.58|202.78|0
1644430710000|2022-02-09 18:18:30|204.38|202.58|204.38|202.58|204.38|202.58|204.38|202.58|0
1644430720000|2022-02-09 18:18:40|204.18|202.38|204.18|202.38|204.18|202.38|204.18|202.38|0
1644430730000|2022-02-09 18:18:50|203.98|202.18|204.18|202.38|204.18|202.38|203.98|202.18|0
1644430740000|2022-02-09 18:19:00|204.38|202.58|204.58|202.78|204.58|202.78|204.38|202.58|0
1644430750000|2022-02-09 18:19:10|204.78|202.98|204.38|202.58|204.78|202.98|204.38|202.58|0
1644430760000|2022-02-09 18:19:20|204.28|202.48|204.28|202.48|204.28|202.48|204.28|202.48|0
1644430770000|2022-02-09 18:19:30|204.38|202.58|204.38|202.58|204.38|202.58|204.18|202.38|0
1644430780000|2022-02-09 18:19:40|204.48|202.68|204.58|202.78|204.58|202.78|204.48|202.68|0
1644430790000|2022-02-09 18:19:50|204.38|202.58|204.58|202.78|204.58|202.78|204.38|202.58|0
1644430800000|2022-02-09 18:20:00|204.78|202.98|204.58|202.78|204.78|202.98|204.58|202.78|0
1644430810000|2022-02-09 18:20:10|204.18|202.38|204.18|202.38|204.18|202.38|204.18|202.38|0
1644430820000|2022-02-09 18:20:20|204.38|202.58|204.58|202.78|204.58|202.78|204.18|202.38|0
1644430830000|2022-02-09 18:20:30|204.78|202.98|204.48|202.68|204.78|202.98|204.48|202.68|0
1644430840000|2022-02-09 18:20:40|204.38|202.58|204.28|202.48|204.38|202.58|204.18|202.38|0
1644430850000|2022-02-09 18:20:50|204.18|202.38|203.98|202.18|204.18|202.38|203.98|202.18|0
1644430860000|2022-02-09 18:21:00|203.78|201.98|203.58|201.78|203.78|201.98|203.58|201.78|0
1644430870000|2022-02-09 18:21:10|203.38|201.58|203.38|201.58|203.58|201.78|203.38|201.58|0
1644430880000|2022-02-09 18:21:20|203.58|201.78|203.78|201.98|203.78|201.98|203.58|201.78|0
1644430890000|2022-02-09 18:21:30|203.88|202.08|204.08|202.28|204.08|202.28|203.88|202.08|0
1644430900000|2022-02-09 18:21:40|204.17|202.37|203.77|201.97|204.17|202.37|203.77|201.97|0
1644430910000|2022-02-09 18:21:50|203.58|201.78|203.88|202.08|203.88|202.08|203.58|201.78|0
1644430920000|2022-02-09 18:22:00|203.97|202.17|204.37|202.57|204.37|202.57|203.97|202.17|0
1644430930000|2022-02-09 18:22:10|204.17|202.37|204.17|202.37|204.17|202.37|203.97|202.17|0
1644430940000|2022-02-09 18:22:20|203.97|202.17|204.28|202.48|204.28|202.48|203.97|202.17|0
1644430950000|2022-02-09 18:22:30|204.37|202.57|204.37|202.57|204.37|202.57|204.37|202.57|0
1644430960000|2022-02-09 18:22:40|204.17|202.37|203.97|202.17|204.37|202.57|203.97|202.17|0
1644430970000|2022-02-09 18:22:50|204.17|202.37|203.97|202.17|204.17|202.37|203.97|202.17|0
1644430980000|2022-02-09 18:23:00|203.77|201.97|203.77|201.97|203.77|201.97|203.77|201.97|0
1644430990000|2022-02-09 18:23:10|203.97|202.17|203.77|201.97|203.97|202.17|203.77|201.97|0
1644431000000|2022-02-09 18:23:20|203.57|201.77|203.37|201.57|203.57|201.77|203.37|201.57|0
1644431010000|2022-02-09 18:23:30|203.17|201.37|203.57|201.77|203.57|201.77|203.17|201.37|0
1644431020000|2022-02-09 18:23:40|203.37|201.57|203.57|201.77|203.57|201.77|203.37|201.57|0
1644431040000|2022-02-09 18:24:00|203.77|201.97|203.57|201.77|203.77|201.97|203.57|201.77|0
1644431050000|2022-02-09 18:24:10|203.68|201.88|204.37|202.57|204.37|202.57|203.68|201.88|0
1644431060000|2022-02-09 18:24:20|204.17|202.37|204.77|202.97|204.77|202.97|204.17|202.37|0
1644431070000|2022-02-09 18:24:30|204.68|202.88|204.77|202.97|204.77|202.97|204.57|202.77|0
1644431080000|2022-02-09 18:24:40|204.57|202.77|204.88|203.08|204.88|203.08|204.57|202.77|0
1644431090000|2022-02-09 18:24:50|204.97|203.17|204.77|202.97|204.97|203.17|204.77|202.97|0
1644431100000|2022-02-09 18:25:00|204.37|202.57|204.57|202.77|204.57|202.77|204.17|202.37|0
1644431110000|2022-02-09 18:25:10|204.68|202.88|204.17|202.37|204.77|202.97|204.17|202.37|0
1644431120000|2022-02-09 18:25:20|204.37|202.57|204.37|202.57|204.37|202.57|204.17|202.37|0
1644431130000|2022-02-09 18:25:30|204.17|202.37|204.37|202.57|204.37|202.57|204.17|202.37|0
1644431140000|2022-02-09 18:25:40|204.17|202.37|204.37|202.57|204.37|202.57|204.17|202.37|0
1644431150000|2022-02-09 18:25:50|203.97|202.17|204.48|202.68|204.48|202.68|203.97|202.17|0
1644431160000|2022-02-09 18:26:00|204.57|202.77|205.17|203.37|205.17|203.37|204.57|202.77|0
1644431170000|2022-02-09 18:26:10|204.97|203.17|204.48|202.68|204.97|203.17|204.48|202.68|0
1644431180000|2022-02-09 18:26:20|204.28|202.48|203.97|202.17|204.28|202.48|203.77|201.97|0
1644431200000|2022-02-09 18:26:40|203.77|201.97|203.77|201.97|203.77|201.97|203.77|201.97|0
1644431210000|2022-02-09 18:26:50|203.57|201.77|203.57|201.77|203.57|201.77|203.48|201.68|0
1644431220000|2022-02-09 18:27:00|203.48|201.68|203.37|201.57|203.48|201.68|203.17|201.37|0
1644431230000|2022-02-09 18:27:10|203.57|201.77|203.57|201.77|203.57|201.77|203.57|201.77|0
1644431240000|2022-02-09 18:27:20|203.37|201.57|203.17|201.37|203.37|201.57|202.97|201.17|0
1644431250000|2022-02-09 18:27:30|202.97|201.17|203.17|201.37|203.17|201.37|202.97|201.17|0
1644431260000|2022-02-09 18:27:40|203.37|201.57|203.37|201.57|203.37|201.57|203.37|201.57|0
1644431270000|2022-02-09 18:27:50|203.68|201.88|203.97|202.17|203.97|202.17|203.68|201.88|0
1644431280000|2022-02-09 18:28:00|204.17|202.37|203.88|202.08|204.17|202.37|203.77|201.97|0
1644431290000|2022-02-09 18:28:10|203.97|202.17|204.37|202.57|204.37|202.57|203.97|202.17|0
1644431300000|2022-02-09 18:28:20|204.28|202.48|204.17|202.37|204.37|202.57|204.17|202.37|0
1644431310000|2022-02-09 18:28:30|204.37|202.57|204.17|202.37|204.37|202.57|204.17|202.37|0
1644431320000|2022-02-09 18:28:40|203.97|202.17|203.97|202.17|203.97|202.17|203.97|202.17|0
1644431330000|2022-02-09 18:28:50|204.17|202.37|204.17|202.37|204.17|202.37|204.17|202.37|0
1644431340000|2022-02-09 18:29:00|203.97|202.17|204.17|202.37|204.17|202.37|203.77|201.97|0
1644431350000|2022-02-09 18:29:10|203.97|202.17|203.28|201.48|203.97|202.17|203.28|201.48|0
1644431360000|2022-02-09 18:29:20|203.37|201.57|203.57|201.77|203.77|201.97|203.37|201.57|0
1644431370000|2022-02-09 18:29:30|203.37|201.57|203.37|201.57|203.37|201.57|203.37|201.57|0
1644431380000|2022-02-09 18:29:40|203.17|201.37|203.17|201.37|203.17|201.37|203.17|201.37|0
1644431400000|2022-02-09 18:30:00|202.97|201.17|203.17|201.37|203.17|201.37|202.97|201.17|0
1644431410000|2022-02-09 18:30:10|203.08|201.28|203.77|201.97|203.77|201.97|203.08|201.28|0
1644431420000|2022-02-09 18:30:20|203.57|201.77|203.37|201.57|203.77|201.97|203.37|201.57|0
1644431430000|2022-02-09 18:30:30|203.17|201.37|202.37|200.57|203.17|201.37|202.37|200.57|0
1644431440000|2022-02-09 18:30:40|202.57|200.77|202.37|200.57|202.57|200.77|202.37|200.57|0
1644431450000|2022-02-09 18:30:50|202.57|200.77|202.17|200.37|202.57|200.77|202.17|200.37|0
1644431460000|2022-02-09 18:31:00|201.97|200.17|201.97|200.17|201.97|200.17|201.78|199.98|0
1644431470000|2022-02-09 18:31:10|201.78|199.98|201.78|199.98|201.97|200.17|201.78|199.98|0
1644431480000|2022-02-09 18:31:20|201.97|200.17|201.97|200.17|202.17|200.37|201.97|200.17|0
1644431490000|2022-02-09 18:31:30|202.17|200.37|202.17|200.37|202.17|200.37|202.17|200.37|0
1644431510000|2022-02-09 18:31:50|201.97|200.17|202.17|200.37|202.17|200.37|201.97|200.17|0
1644431520000|2022-02-09 18:32:00|201.97|200.17|201.97|200.17|201.97|200.17|201.97|200.17|0
1644431530000|2022-02-09 18:32:10|201.77|199.97|202.17|200.37|202.17|200.37|201.77|199.97|0
1644431540000|2022-02-09 18:32:20|201.97|200.17|202.17|200.37|202.17|200.37|201.97|200.17|0
1644431550000|2022-02-09 18:32:30|201.97|200.17|202.17|200.37|202.17|200.37|201.97|200.17|0
1644431560000|2022-02-09 18:32:40|201.97|200.17|202.17|200.37|202.17|200.37|201.97|200.17|0
1644431570000|2022-02-09 18:32:50|202.37|200.57|202.37|200.57|202.37|200.57|202.37|200.57|0
1644431580000|2022-02-09 18:33:00|202.57|200.77|202.57|200.77|202.77|200.97|202.57|200.77|0
1644431590000|2022-02-09 18:33:10|202.48|200.68|202.17|200.37|202.57|200.77|202.17|200.37|0
1644431610000|2022-02-09 18:33:30|202.37|200.57|202.37|200.57|202.37|200.57|202.37|200.57|0
1644431620000|2022-02-09 18:33:40|202.57|200.77|202.57|200.77|202.57|200.77|202.57|200.77|0
1644431630000|2022-02-09 18:33:50|202.77|200.97|202.77|200.97|202.77|200.97|202.77|200.97|0
1644431640000|2022-02-09 18:34:00|202.97|201.17|202.97|201.17|202.97|201.17|202.97|201.17|0
1644431650000|2022-02-09 18:34:10|203.17|201.37|202.77|200.97|203.17|201.37|202.77|200.97|0
1644431670000|2022-02-09 18:34:30|202.57|200.77|202.37|200.57|202.57|200.77|202.28|200.48|0
1644431680000|2022-02-09 18:34:40|202.57|200.77|202.28|200.48|202.57|200.77|202.28|200.48|0
1644431690000|2022-02-09 18:34:50|202.37|200.57|202.57|200.77|202.57|200.77|202.37|200.57|0
1644431700000|2022-02-09 18:35:00|202.77|200.97|202.77|200.97|202.77|200.97|202.77|200.97|0
1644431710000|2022-02-09 18:35:10|202.97|201.17|203.17|201.37|203.17|201.37|202.97|201.17|0
1644431720000|2022-02-09 18:35:20|202.97|201.17|203.17|201.37|203.17|201.37|202.97|201.17|0
1644431730000|2022-02-09 18:35:30|203.37|201.57|203.57|201.77|203.77|201.97|203.37|201.57|0
1644431740000|2022-02-09 18:35:40|203.77|201.97|203.77|201.97|203.77|201.97|203.77|201.97|0
1644431750000|2022-02-09 18:35:50|203.57|201.77|203.57|201.77|203.77|201.97|203.57|201.77|0
1644431760000|2022-02-09 18:36:00|203.37|201.57|203.37|201.57|203.57|201.77|203.37|201.57|0
1644431770000|2022-02-09 18:36:10|203.57|201.77|203.17|201.37|203.57|201.77|203.17|201.37|0
1644431780000|2022-02-09 18:36:20|202.97|201.17|203.07|201.27|203.07|201.27|202.97|201.17|0
1644431790000|2022-02-09 18:36:30|203.17|201.37|202.77|200.97|203.17|201.37|202.77|200.97|0
1644431800000|2022-02-09 18:36:40|203.17|201.37|202.97|201.17|203.17|201.37|202.97|201.17|0
1644431820000|2022-02-09 18:37:00|203.17|201.37|203.17|201.37|203.17|201.37|202.97|201.17|0
1644431830000|2022-02-09 18:37:10|202.77|200.97|202.57|200.77|202.77|200.97|202.57|200.77|0
1644431840000|2022-02-09 18:37:20|202.77|200.97|202.77|200.97|202.77|200.97|202.77|200.97|0
1644431850000|2022-02-09 18:37:30|202.97|201.17|202.97|201.17|202.97|201.17|202.97|201.17|0
1644431870000|2022-02-09 18:37:50|203.17|201.37|203.37|201.57|203.37|201.57|203.17|201.37|0
1644431880000|2022-02-09 18:38:00|203.17|201.37|203.37|201.57|203.37|201.57|203.17|201.37|0
1644431890000|2022-02-09 18:38:10|203.57|201.77|203.57|201.77|203.77|201.97|203.57|201.77|0
1644431900000|2022-02-09 18:38:20|203.77|201.97|203.37|201.57|203.77|201.97|203.37|201.57|0
1644431910000|2022-02-09 18:38:30|203.57|201.77|203.57|201.77|203.57|201.77|203.57|201.77|0
1644431920000|2022-02-09 18:38:40|203.77|201.97|204.17|202.37|204.17|202.37|203.77|201.97|0
1644431930000|2022-02-09 18:38:50|203.97|202.17|203.77|201.97|203.97|202.17|203.77|201.97|0
1644431940000|2022-02-09 18:39:00|203.57|201.77|203.57|201.77|203.57|201.77|203.57|201.77|0
1644431950000|2022-02-09 18:39:10|203.77|201.97|203.97|202.17|204.17|202.37|203.77|201.97|0
1644431960000|2022-02-09 18:39:20|204.17|202.37|204.17|202.37|204.37|202.57|204.17|202.37|0
1644431970000|2022-02-09 18:39:30|203.97|202.17|204.37|202.57|204.37|202.57|203.97|202.17|0
1644431980000|2022-02-09 18:39:40|204.57|202.77|204.57|202.77|204.57|202.77|204.57|202.77|0
1644431990000|2022-02-09 18:39:50|204.37|202.57|204.57|202.77|204.77|202.97|204.37|202.57|0
1644432000000|2022-02-09 18:40:00|204.77|202.97|204.57|202.77|204.77|202.97|204.57|202.77|0
1644432010000|2022-02-09 18:40:10|204.77|202.97|204.57|202.77|204.97|203.17|204.57|202.77|0
1644432020000|2022-02-09 18:40:20|204.16|202.36|203.96|202.16|204.16|202.36|203.96|202.16|0
1644432030000|2022-02-09 18:40:30|204.16|202.36|204.36|202.56|204.56|202.76|204.16|202.36|0
1644432040000|2022-02-09 18:40:40|204.56|202.76|204.56|202.76|204.56|202.76|204.56|202.76|0
1644432050000|2022-02-09 18:40:50|204.36|202.56|204.67|202.87|204.67|202.87|204.36|202.56|0
1644432060000|2022-02-09 18:41:00|204.76|202.96|204.56|202.76|204.76|202.96|204.56|202.76|0
1644432070000|2022-02-09 18:41:10|204.36|202.56|204.36|202.56|204.36|202.56|204.36|202.56|0
1644432080000|2022-02-09 18:41:20|204.16|202.36|203.96|202.16|204.16|202.36|203.96|202.16|0
1644432100000|2022-02-09 18:41:40|204.16|202.36|203.96|202.16|204.16|202.36|203.96|202.16|0
1644432120000|2022-02-09 18:42:00|204.16|202.36|204.16|202.36|204.16|202.36|204.16|202.36|0
1644432130000|2022-02-09 18:42:10|203.96|202.16|204.16|202.36|204.16|202.36|203.96|202.16|0
1644432140000|2022-02-09 18:42:20|203.96|202.16|203.96|202.16|203.96|202.16|203.96|202.16|0
1644432150000|2022-02-09 18:42:30|203.76|201.96|203.76|201.96|203.76|201.96|203.67|201.87|0
1644432170000|2022-02-09 18:42:50|203.56|201.76|203.76|201.96|203.76|201.96|203.56|201.76|0
1644432180000|2022-02-09 18:43:00|203.67|201.87|203.76|201.96|203.76|201.96|203.67|201.87|0
1644432190000|2022-02-09 18:43:10|203.56|201.76|203.36|201.56|203.56|201.76|203.36|201.56|0
1644432200000|2022-02-09 18:43:20|203.16|201.36|202.96|201.16|203.16|201.36|202.96|201.16|0
1644432220000|2022-02-09 18:43:40|203.16|201.36|202.96|201.16|203.16|201.36|202.96|201.16|0
1644432230000|2022-02-09 18:43:50|203.07|201.27|203.16|201.36|203.16|201.36|203.07|201.27|0
1644432240000|2022-02-09 18:44:00|202.96|201.16|202.76|200.96|202.96|201.16|202.76|200.96|0
1644432250000|2022-02-09 18:44:10|202.57|200.77|201.77|199.97|202.57|200.77|201.57|199.77|0
1644432260000|2022-02-09 18:44:20|202.17|200.37|201.77|199.97|202.17|200.37|201.77|199.97|0
1644432270000|2022-02-09 18:44:30|201.97|200.17|201.97|200.17|201.97|200.17|201.97|200.17|0
1644432280000|2022-02-09 18:44:40|202.17|200.37|201.97|200.17|202.17|200.37|201.97|200.17|0
1644432290000|2022-02-09 18:44:50|202.17|200.37|202.17|200.37|202.17|200.37|201.97|200.17|0
1644432300000|2022-02-09 18:45:00|201.97|200.17|202.07|200.27|202.17|200.37|201.97|200.17|0
1644432310000|2022-02-09 18:45:10|202.17|200.37|202.56|200.76|202.56|200.76|202.17|200.37|0
1644432320000|2022-02-09 18:45:20|202.76|200.96|202.76|200.96|202.76|200.96|202.76|200.96|0
1644432330000|2022-02-09 18:45:30|202.56|200.76|202.56|200.76|202.56|200.76|202.56|200.76|0
1644432340000|2022-02-09 18:45:40|202.76|200.96|202.76|200.96|202.76|200.96|202.76|200.96|0
1644432350000|2022-02-09 18:45:50|202.67|200.87|202.56|200.76|202.67|200.87|202.36|200.56|0
1644432360000|2022-02-09 18:46:00|202.76|200.96|202.27|200.47|202.76|200.96|202.27|200.47|0
1644432370000|2022-02-09 18:46:10|202.36|200.56|202.36|200.56|202.36|200.56|202.17|200.37|0
1644432380000|2022-02-09 18:46:20|202.17|200.37|202.17|200.37|202.36|200.56|202.17|200.37|0
1644432390000|2022-02-09 18:46:30|201.97|200.17|201.97|200.17|201.97|200.17|201.97|200.17|0
1644432400000|2022-02-09 18:46:40|202.17|200.37|201.97|200.17|202.17|200.37|201.97|200.17|0
1644432410000|2022-02-09 18:46:50|201.77|199.97|201.57|199.77|201.77|199.97|201.57|199.77|0
1644432420000|2022-02-09 18:47:00|201.77|199.97|201.97|200.17|201.97|200.17|201.57|199.77|0
1644432430000|2022-02-09 18:47:10|202.16|200.36|202.16|200.36|202.16|200.36|201.97|200.17|0
1644432440000|2022-02-09 18:47:20|201.97|200.17|201.97|200.17|201.97|200.17|201.97|200.17|0
1644432450000|2022-02-09 18:47:30|201.77|199.97|201.77|199.97|201.77|199.97|201.77|199.97|0
1644432460000|2022-02-09 18:47:40|201.57|199.77|201.57|199.77|201.57|199.77|201.37|199.57|0
1644432470000|2022-02-09 18:47:50|201.77|199.97|201.97|200.17|201.97|200.17|201.77|199.97|0
1644432480000|2022-02-09 18:48:00|201.77|199.97|202.36|200.56|202.36|200.56|201.77|199.97|0
1644432490000|2022-02-09 18:48:10|202.07|200.27|202.16|200.36|202.16|200.36|201.97|200.17|0
1644432500000|2022-02-09 18:48:20|202.36|200.56|202.36|200.56|202.36|200.56|202.36|200.56|0
1644432510000|2022-02-09 18:48:30|202.56|200.76|202.56|200.76|202.56|200.76|202.56|200.76|0
1644432520000|2022-02-09 18:48:40|202.36|200.56|202.16|200.36|202.36|200.56|202.16|200.36|0
1644432530000|2022-02-09 18:48:50|202.36|200.56|202.16|200.36|202.36|200.56|202.16|200.36|0
1644432540000|2022-02-09 18:49:00|202.36|200.56|202.36|200.56|202.36|200.56|202.36|200.56|0
1644432550000|2022-02-09 18:49:10|202.56|200.76|202.76|200.96|202.76|200.96|202.56|200.76|0
1644432560000|2022-02-09 18:49:20|202.56|200.76|202.56|200.76|202.56|200.76|202.56|200.76|0
1644432580000|2022-02-09 18:49:40|202.36|200.56|202.36|200.56|202.36|200.56|202.36|200.56|0
1644432590000|2022-02-09 18:49:50|202.56|200.76|202.56|200.76|202.76|200.96|202.56|200.76|0
1644432600000|2022-02-09 18:50:00|202.76|200.96|202.56|200.76|202.76|200.96|202.56|200.76|0
1644432610000|2022-02-09 18:50:10|202.76|200.96|202.76|200.96|202.76|200.96|202.56|200.76|0
1644432620000|2022-02-09 18:50:20|202.56|200.76|202.56|200.76|202.56|200.76|202.56|200.76|0
1644432630000|2022-02-09 18:50:30|202.36|200.56|202.16|200.36|202.36|200.56|202.16|200.36|0
1644432640000|2022-02-09 18:50:40|201.96|200.16|202.36|200.56|202.36|200.56|201.96|200.16|0
1644432650000|2022-02-09 18:50:50|202.16|200.36|202.16|200.36|202.16|200.36|201.96|200.16|0
1644432660000|2022-02-09 18:51:00|202.36|200.56|202.36|200.56|202.36|200.56|202.36|200.56|0
1644432680000|2022-02-09 18:51:20|202.56|200.76|202.47|200.67|202.56|200.76|202.36|200.56|0
1644432690000|2022-02-09 18:51:30|202.56|200.76|202.76|200.96|202.76|200.96|202.56|200.76|0
1644432700000|2022-02-09 18:51:40|202.86|201.06|202.86|201.06|202.86|201.06|202.76|200.96|0
1644432710000|2022-02-09 18:51:50|202.76|200.96|202.76|200.96|202.76|200.96|202.56|200.76|0
1644432720000|2022-02-09 18:52:00|202.96|201.16|202.76|200.96|202.96|201.16|202.76|200.96|0
1644432730000|2022-02-09 18:52:10|202.96|201.16|202.76|200.96|202.96|201.16|202.76|200.96|0
1644432740000|2022-02-09 18:52:20|203.16|201.36|202.76|200.96|203.16|201.36|202.76|200.96|0
1644432750000|2022-02-09 18:52:30|202.36|200.56|201.96|200.16|202.36|200.56|201.96|200.16|0
1644432760000|2022-02-09 18:52:40|202.16|200.36|202.36|200.56|202.36|200.56|202.16|200.36|0
1644432770000|2022-02-09 18:52:50|202.16|200.36|202.27|200.47|202.36|200.56|202.16|200.36|0
1644432780000|2022-02-09 18:53:00|202.16|200.36|202.16|200.36|202.16|200.36|202.16|200.36|0
1644432790000|2022-02-09 18:53:10|202.36|200.56|202.16|200.36|202.36|200.56|202.16|200.36|0
1644432800000|2022-02-09 18:53:20|201.96|200.16|201.76|199.96|201.96|200.16|201.76|199.96|0
1644432810000|2022-02-09 18:53:30|202.16|200.36|202.56|200.76|202.56|200.76|202.16|200.36|0
1644432820000|2022-02-09 18:53:40|202.76|200.96|202.46|200.66|202.76|200.96|202.46|200.66|0
1644432830000|2022-02-09 18:53:50|202.56|200.76|202.16|200.36|202.56|200.76|202.16|200.36|0
1644432840000|2022-02-09 18:54:00|202.26|200.46|202.26|200.46|202.26|200.46|202.26|200.46|0
1644432850000|2022-02-09 18:54:10|202.36|200.56|202.16|200.36|202.36|200.56|202.16|200.36|0
1644432860000|2022-02-09 18:54:20|202.36|200.56|202.36|200.56|202.56|200.76|202.36|200.56|0
1644432870000|2022-02-09 18:54:30|202.16|200.36|202.26|200.46|202.26|200.46|202.16|200.36|0
1644432880000|2022-02-09 18:54:40|202.16|200.36|202.56|200.76|202.56|200.76|202.16|200.36|0
1644432890000|2022-02-09 18:54:50|202.36|200.56|202.16|200.36|202.36|200.56|202.16|200.36|0
1644432900000|2022-02-09 18:55:00|202.36|200.56|201.96|200.16|202.36|200.56|201.96|200.16|0
1644432910000|2022-02-09 18:55:10|202.16|200.36|202.16|200.36|202.16|200.36|201.96|200.16|0
1644432920000|2022-02-09 18:55:20|201.96|200.16|201.76|199.96|201.96|200.16|201.76|199.96|0
1644432930000|2022-02-09 18:55:30|201.96|200.16|201.56|199.76|201.96|200.16|201.56|199.76|0
1644432940000|2022-02-09 18:55:40|201.67|199.87|201.56|199.76|201.67|199.87|201.56|199.76|0
1644432950000|2022-02-09 18:55:50|201.76|199.96|201.76|199.96|201.96|200.16|201.76|199.96|0
1644432960000|2022-02-09 18:56:00|201.96|200.16|201.96|200.16|201.96|200.16|201.96|200.16|0
1644432970000|2022-02-09 18:56:10|201.76|199.96|201.76|199.96|201.76|199.96|201.76|199.96|0
1644432980000|2022-02-09 18:56:20|202.16|200.36|202.16|200.36|202.16|200.36|202.16|200.36|0
1644432990000|2022-02-09 18:56:30|201.96|200.16|201.96|200.16|201.96|200.16|201.96|200.16|0
1644433000000|2022-02-09 18:56:40|201.76|199.96|201.96|200.16|201.96|200.16|201.76|199.96|0
1644433010000|2022-02-09 18:56:50|202.16|200.36|202.16|200.36|202.16|200.36|202.16|200.36|0
1644433020000|2022-02-09 18:57:00|202.36|200.56|202.56|200.76|202.56|200.76|202.36|200.56|0
1644433040000|2022-02-09 18:57:20|202.76|200.96|202.76|200.96|202.96|201.16|202.76|200.96|0
1644433050000|2022-02-09 18:57:30|202.96|201.16|202.76|200.96|202.96|201.16|202.76|200.96|0
1644433060000|2022-02-09 18:57:40|202.96|201.16|202.56|200.76|202.96|201.16|202.56|200.76|0
1644433070000|2022-02-09 18:57:50|202.36|200.56|202.36|200.56|202.36|200.56|202.36|200.56|0
1644433080000|2022-02-09 18:58:00|202.26|200.46|202.56|200.76|202.56|200.76|202.26|200.46|0
1644433090000|2022-02-09 18:58:10|202.36|200.56|202.56|200.76|202.76|200.96|202.36|200.56|0
1644433100000|2022-02-09 18:58:20|202.76|200.96|202.56|200.76|202.76|200.96|202.56|200.76|0
1644433110000|2022-02-09 18:58:30|202.36|200.56|202.16|200.36|202.36|200.56|202.16|200.36|0
1644433130000|2022-02-09 18:58:50|202.36|200.56|202.56|200.76|202.56|200.76|202.36|200.56|0
1644433150000|2022-02-09 18:59:10|202.76|200.96|202.56|200.76|202.76|200.96|202.36|200.56|0
1644433170000|2022-02-09 18:59:30|202.76|200.96|202.46|200.66|202.76|200.96|202.46|200.66|0
1644433180000|2022-02-09 18:59:40|202.16|200.36|201.96|200.16|202.16|200.36|201.96|200.16|0
1644433190000|2022-02-09 18:59:50|201.76|199.96|201.76|199.96|201.76|199.96|201.76|199.96|0
1644433200000|2022-02-09 19:00:00|201.56|199.76|201.36|199.56|201.56|199.76|201.16|199.36|0
1644433210000|2022-02-09 19:00:10|200.96|199.16|201.36|199.56|201.36|199.56|200.96|199.16|0
1644433220000|2022-02-09 19:00:20|200.96|199.16|201.36|199.56|201.36|199.56|200.96|199.16|0
1644433230000|2022-02-09 19:00:30|201.16|199.36|201.16|199.36|201.16|199.36|200.96|199.16|0
1644433240000|2022-02-09 19:00:40|200.96|199.16|200.77|198.97|200.96|199.16|200.57|198.77|0
1644433250000|2022-02-09 19:00:50|200.57|198.77|200.37|198.57|200.57|198.77|200.37|198.57|0
1644433260000|2022-02-09 19:01:00|200.57|198.77|200.96|199.16|200.96|199.16|200.57|198.77|0
1644433270000|2022-02-09 19:01:10|201.07|199.27|201.16|199.36|201.16|199.36|201.07|199.27|0
1644433280000|2022-02-09 19:01:20|200.96|199.16|200.57|198.77|200.96|199.16|200.57|198.77|0
1644433290000|2022-02-09 19:01:30|200.37|198.57|200.37|198.57|200.37|198.57|200.37|198.57|0
1644433300000|2022-02-09 19:01:40|200.17|198.37|200.37|198.57|200.57|198.77|200.17|198.37|0
1644433310000|2022-02-09 19:01:50|200.57|198.77|200.37|198.57|200.57|198.77|200.37|198.57|0
1644433320000|2022-02-09 19:02:00|200.57|198.77|200.17|198.37|200.57|198.77|200.17|198.37|0
1644433330000|2022-02-09 19:02:10|199.97|198.17|200.17|198.37|200.17|198.37|199.97|198.17|0
1644433340000|2022-02-09 19:02:20|199.97|198.17|199.97|198.17|199.97|198.17|199.97|198.17|0
1644433350000|2022-02-09 19:02:30|199.77|197.97|199.97|198.17|199.97|198.17|199.77|197.97|0
1644433360000|2022-02-09 19:02:40|200.07|198.27|199.57|197.77|200.07|198.27|199.57|197.77|0
1644433370000|2022-02-09 19:02:50|199.38|197.58|199.68|197.88|199.68|197.88|199.38|197.58|0
1644433380000|2022-02-09 19:03:00|199.97|198.17|199.77|197.97|199.97|198.17|199.77|197.97|0
1644433390000|2022-02-09 19:03:10|199.97|198.17|199.57|197.77|199.97|198.17|199.57|197.77|0
1644433400000|2022-02-09 19:03:20|199.38|197.58|199.38|197.58|199.38|197.58|199.38|197.58|0
1644433410000|2022-02-09 19:03:30|199.77|197.97|199.38|197.58|199.77|197.97|199.38|197.58|0
1644433420000|2022-02-09 19:03:40|199.57|197.77|199.38|197.58|199.57|197.77|199.38|197.58|0
1644433460000|2022-02-09 19:04:20|199.77|197.97|199.77|197.97|199.97|198.17|199.77|197.97|0
1644433470000|2022-02-09 19:04:30|199.57|197.77|199.97|198.17|199.97|198.17|199.57|197.77|0
1644433480000|2022-02-09 19:04:40|199.77|197.97|199.97|198.17|199.97|198.17|199.77|197.97|0
1644433490000|2022-02-09 19:04:50|200.17|198.37|200.17|198.37|200.37|198.57|199.97|198.17|0
1644433500000|2022-02-09 19:05:00|200.37|198.57|200.37|198.57|200.37|198.57|200.37|198.57|0
1644433510000|2022-02-09 19:05:10|200.56|198.76|200.37|198.57|200.56|198.76|200.37|198.57|0
1644433520000|2022-02-09 19:05:20|200.17|198.37|200.17|198.37|200.17|198.37|200.17|198.37|0
1644433530000|2022-02-09 19:05:30|200.07|198.27|200.17|198.37|200.17|198.37|200.07|198.27|0
1644433540000|2022-02-09 19:05:40|199.97|198.17|199.97|198.17|199.97|198.17|199.77|197.97|0
1644433550000|2022-02-09 19:05:50|200.17|198.37|199.97|198.17|200.17|198.37|199.97|198.17|0
1644433570000|2022-02-09 19:06:10|199.77|197.97|199.77|197.97|199.77|197.97|199.77|197.97|0
1644433580000|2022-02-09 19:06:20|199.67|197.87|199.57|197.77|199.67|197.87|199.57|197.77|0
1644433590000|2022-02-09 19:06:30|199.18|197.38|199.37|197.57|199.37|197.57|199.18|197.38|0
1644433600000|2022-02-09 19:06:40|199.57|197.77|199.57|197.77|199.77|197.97|199.57|197.77|0
1644433610000|2022-02-09 19:06:50|199.77|197.97|199.77|197.97|199.77|197.97|199.77|197.97|0
1644433620000|2022-02-09 19:07:00|199.97|198.17|199.77|197.97|199.97|198.17|199.77|197.97|0
1644433630000|2022-02-09 19:07:10|199.57|197.77|199.37|197.57|199.57|197.77|199.37|197.57|0
1644433640000|2022-02-09 19:07:20|199.18|197.38|198.98|197.18|199.18|197.38|198.98|197.18|0
1644433650000|2022-02-09 19:07:30|199.18|197.38|199.37|197.57|199.37|197.57|199.18|197.38|0
1644433660000|2022-02-09 19:07:40|199.18|197.38|199.18|197.38|199.18|197.38|198.98|197.18|0
1644433670000|2022-02-09 19:07:50|198.78|196.98|198.78|196.98|198.88|197.08|198.78|196.98|0
1644433680000|2022-02-09 19:08:00|198.38|196.58|198.19|196.39|198.38|196.58|198.19|196.39|0
1644433690000|2022-02-09 19:08:10|198.38|196.58|197.99|196.19|198.38|196.58|197.99|196.19|0
1644433700000|2022-02-09 19:08:20|197.79|195.99|198.19|196.39|198.19|196.39|197.79|195.99|0
1644433720000|2022-02-09 19:08:40|197.99|196.19|197.99|196.19|197.99|196.19|197.99|196.19|0
1644433730000|2022-02-09 19:08:50|197.79|195.99|197.79|195.99|197.79|195.99|197.79|195.99|0
1644433740000|2022-02-09 19:09:00|197.59|195.79|197.79|195.99|197.79|195.99|197.59|195.79|0
1644433750000|2022-02-09 19:09:10|197.99|196.19|197.79|195.99|197.99|196.19|197.79|195.99|0
1644433760000|2022-02-09 19:09:20|197.99|196.19|198.19|196.39|198.19|196.39|197.99|196.19|0
1644433770000|2022-02-09 19:09:30|197.99|196.19|197.99|196.19|197.99|196.19|197.99|196.19|0
1644433780000|2022-02-09 19:09:40|197.79|195.99|197.79|195.99|197.79|195.99|197.79|195.99|0
1644433790000|2022-02-09 19:09:50|197.59|195.79|197.59|195.79|197.59|195.79|197.59|195.79|0
1644433810000|2022-02-09 19:10:10|197.99|196.19|197.99|196.19|197.99|196.19|197.99|196.19|0
1644433820000|2022-02-09 19:10:20|197.79|195.99|197.99|196.19|197.99|196.19|197.79|195.99|0
1644433830000|2022-02-09 19:10:30|197.79|195.99|197.79|195.99|197.79|195.99|197.79|195.99|0
1644433840000|2022-02-09 19:10:40|197.89|196.09|197.79|195.99|197.89|196.09|197.79|195.99|0
1644433850000|2022-02-09 19:10:50|197.99|196.19|197.79|195.99|197.99|196.19|197.79|195.99|0
1644433860000|2022-02-09 19:11:00|197.59|195.79|197.79|195.99|197.79|195.99|197.59|195.79|0
1644433870000|2022-02-09 19:11:10|197.59|195.79|197.59|195.79|197.59|195.79|197.59|195.79|0
1644433890000|2022-02-09 19:11:30|197.4|195.6|197.59|195.79|197.59|195.79|197.4|195.6|0
1644433900000|2022-02-09 19:11:40|197.4|195.6|197.4|195.6|197.4|195.6|197.4|195.6|0
1644433910000|2022-02-09 19:11:50|197.59|195.79|197.7|195.9|197.7|195.9|197.59|195.79|0
1644433920000|2022-02-09 19:12:00|197.79|195.99|197.79|195.99|197.79|195.99|197.79|195.99|0
1644433930000|2022-02-09 19:12:10|197.99|196.19|197.89|196.09|197.99|196.19|197.89|196.09|0
1644433940000|2022-02-09 19:12:20|198.18|196.38|198.38|196.58|198.38|196.58|198.18|196.38|0
1644433950000|2022-02-09 19:12:30|198.58|196.78|198.38|196.58|198.58|196.78|198.18|196.38|0
1644433960000|2022-02-09 19:12:40|198.18|196.38|197.99|196.19|198.18|196.38|197.99|196.19|0
1644433980000|2022-02-09 19:13:00|197.79|195.99|197.59|195.79|197.79|195.99|197.39|195.59|0
1644433990000|2022-02-09 19:13:10|197.39|195.59|197.39|195.59|197.39|195.59|197.39|195.59|0
1644434000000|2022-02-09 19:13:20|197.59|195.79|197.39|195.59|197.59|195.79|197.39|195.59|0
1644434010000|2022-02-09 19:13:30|197.59|195.79|197.39|195.59|197.59|195.79|197.39|195.59|0
1644434020000|2022-02-09 19:13:40|197.2|195.4|197|195.2|197.2|195.4|197|195.2|0
1644434040000|2022-02-09 19:14:00|197.2|195.4|197|195.2|197.2|195.4|197|195.2|0
1644434050000|2022-02-09 19:14:10|197.2|195.4|197.2|195.4|197.2|195.4|197.2|195.4|0
1644434060000|2022-02-09 19:14:20|196.8|195|196.8|195|196.8|195|196.8|195|0
1644434070000|2022-02-09 19:14:30|197|195.2|197.2|195.4|197.2|195.4|197|195.2|0
1644434080000|2022-02-09 19:14:40|197.59|195.79|197.39|195.59|197.59|195.79|197.39|195.59|0
1644434100000|2022-02-09 19:15:00|197.3|195.5|197.59|195.79|197.59|195.79|197.3|195.5|0
1644434110000|2022-02-09 19:15:10|197.39|195.59|197.79|195.99|197.79|195.99|197.39|195.59|0
1644434130000|2022-02-09 19:15:30|197.99|196.19|198.18|196.38|198.18|196.38|197.98|196.18|0
1644434140000|2022-02-09 19:15:40|197.98|196.18|197.79|195.99|197.98|196.18|197.79|195.99|0
1644434150000|2022-02-09 19:15:50|197.98|196.18|197.59|195.79|197.98|196.18|197.59|195.79|0
1644434160000|2022-02-09 19:16:00|197.79|195.99|197.79|195.99|197.79|195.99|197.79|195.99|0
1644434170000|2022-02-09 19:16:10|197.59|195.79|197.2|195.4|197.59|195.79|197.2|195.4|0
1644434180000|2022-02-09 19:16:20|197.39|195.59|197.39|195.59|197.39|195.59|197.2|195.4|0
1644434190000|2022-02-09 19:16:30|197.2|195.4|197.2|195.4|197.2|195.4|197.2|195.4|0
1644434200000|2022-02-09 19:16:40|197|195.2|197.2|195.4|197.2|195.4|197|195.2|0
1644434210000|2022-02-09 19:16:50|197.39|195.59|197.39|195.59|197.39|195.59|197.39|195.59|0
1644434220000|2022-02-09 19:17:00|197.2|195.4|197.2|195.4|197.2|195.4|197|195.2|0
1644434230000|2022-02-09 19:17:10|197.39|195.59|197.39|195.59|197.39|195.59|197.39|195.59|0
1644434250000|2022-02-09 19:17:30|197.2|195.4|197|195.2|197.2|195.4|197|195.2|0
1644434260000|2022-02-09 19:17:40|196.8|195|196.6|194.8|196.8|195|196.6|194.8|0
1644434270000|2022-02-09 19:17:50|196.8|195|196.8|195|196.8|195|196.8|195|0
1644434280000|2022-02-09 19:18:00|196.71|194.91|196.8|195|196.8|195|196.71|194.91|0
1644434290000|2022-02-09 19:18:10|196.6|194.8|196.6|194.8|196.6|194.8|196.41|194.61|0
1644434300000|2022-02-09 19:18:20|196.41|194.61|196.41|194.61|196.41|194.61|196.41|194.61|0
1644434310000|2022-02-09 19:18:30|196.6|194.8|196.8|195|196.8|195|196.6|194.8|0
1644434320000|2022-02-09 19:18:40|197|195.2|196.8|195|197|195.2|196.6|194.8|0
1644434330000|2022-02-09 19:18:50|196.6|194.8|196.8|195|196.8|195|196.6|194.8|0
1644434340000|2022-02-09 19:19:00|196.6|194.8|196.8|195|196.8|195|196.6|194.8|0
1644434350000|2022-02-09 19:19:10|196.6|194.8|196.8|195|196.8|195|196.6|194.8|0
1644434360000|2022-02-09 19:19:20|197|195.2|197|195.2|197|195.2|197|195.2|0
1644434370000|2022-02-09 19:19:30|196.8|195|197.19|195.39|197.19|195.39|196.8|195|0
1644434380000|2022-02-09 19:19:40|197.39|195.59|197.59|195.79|197.59|195.79|197.39|195.59|0
1644434390000|2022-02-09 19:19:50|197.39|195.59|197.59|195.79|197.59|195.79|197.19|195.39|0
1644434400000|2022-02-09 19:20:00|197.39|195.59|197.39|195.59|197.39|195.59|197.39|195.59|0
1644434410000|2022-02-09 19:20:10|197.19|195.39|197.39|195.59|197.39|195.59|197.19|195.39|0
1644434420000|2022-02-09 19:20:20|197.59|195.79|197.59|195.79|197.59|195.79|197.59|195.79|0
1644434430000|2022-02-09 19:20:30|197.49|195.69|197.49|195.69|197.49|195.69|197.49|195.69|0
1644434440000|2022-02-09 19:20:40|197.39|195.59|197.19|195.39|197.39|195.59|197.19|195.39|0
1644434450000|2022-02-09 19:20:50|197.39|195.59|197.39|195.59|197.39|195.59|197.19|195.39|0
1644434460000|2022-02-09 19:21:00|197.59|195.79|197.39|195.59|197.59|195.79|197.39|195.59|0
1644434470000|2022-02-09 19:21:10|197.59|195.79|197.59|195.79|197.59|195.79|197.39|195.59|0
1644434480000|2022-02-09 19:21:20|197.78|195.98|197.69|195.89|197.78|195.98|197.69|195.89|0
1644434490000|2022-02-09 19:21:30|197.59|195.79|197.78|195.98|197.78|195.98|197.59|195.79|0
1644434510000|2022-02-09 19:21:50|197.59|195.79|197.59|195.79|197.59|195.79|197.59|195.79|0
1644434520000|2022-02-09 19:22:00|197.78|195.98|197.98|196.18|197.98|196.18|197.78|195.98|0
1644434530000|2022-02-09 19:22:10|198.18|196.38|198.18|196.38|198.18|196.38|198.18|196.38|0
1644434540000|2022-02-09 19:22:20|197.98|196.18|197.78|195.98|197.98|196.18|197.78|195.98|0
1644434550000|2022-02-09 19:22:30|197.59|195.79|197.59|195.79|197.78|195.98|197.59|195.79|0
1644434560000|2022-02-09 19:22:40|197.78|195.98|197.78|195.98|197.78|195.98|197.78|195.98|0
1644434570000|2022-02-09 19:22:50|197.98|196.18|197.59|195.79|197.98|196.18|197.59|195.79|0
1644434580000|2022-02-09 19:23:00|197.78|195.98|197.59|195.79|197.78|195.98|197.59|195.79|0
1644434590000|2022-02-09 19:23:10|197.39|195.59|197.78|195.98|197.78|195.98|197.39|195.59|0
1644434600000|2022-02-09 19:23:20|197.59|195.79|197.78|195.98|197.78|195.98|197.59|195.79|0
1644434610000|2022-02-09 19:23:30|197.98|196.18|197.98|196.18|197.98|196.18|197.98|196.18|0
1644434620000|2022-02-09 19:23:40|198.18|196.38|198.18|196.38|198.18|196.38|198.18|196.38|0
1644434630000|2022-02-09 19:23:50|198.38|196.58|198.38|196.58|198.38|196.58|198.38|196.58|0
1644434640000|2022-02-09 19:24:00|198.18|196.38|198.18|196.38|198.18|196.38|198.18|196.38|0
1644434650000|2022-02-09 19:24:10|197.98|196.18|197.78|195.98|197.98|196.18|197.78|195.98|0
1644434660000|2022-02-09 19:24:20|197.98|196.18|197.98|196.18|197.98|196.18|197.98|196.18|0
1644434680000|2022-02-09 19:24:40|197.78|195.98|197.78|195.98|197.78|195.98|197.78|195.98|0
1644434690000|2022-02-09 19:24:50|197.98|196.18|197.78|195.98|197.98|196.18|197.78|195.98|0
1644434700000|2022-02-09 19:25:00|197.59|195.79|197.59|195.79|197.59|195.79|197.59|195.79|0
1644434710000|2022-02-09 19:25:10|197.78|195.98|197.39|195.59|197.78|195.98|197.39|195.59|0
1644434720000|2022-02-09 19:25:20|197.58|195.78|197.58|195.78|197.58|195.78|197.58|195.78|0
1644434730000|2022-02-09 19:25:30|197.39|195.59|197.39|195.59|197.39|195.59|197.39|195.59|0
1644434740000|2022-02-09 19:25:40|197.19|195.39|197.39|195.59|197.39|195.59|197.19|195.39|0
1644434750000|2022-02-09 19:25:50|197.58|195.78|197.58|195.78|197.58|195.78|197.58|195.78|0
1644434760000|2022-02-09 19:26:00|197.78|195.98|197.58|195.78|197.78|195.98|197.58|195.78|0
1644434780000|2022-02-09 19:26:20|197.78|195.98|197.78|195.98|197.78|195.98|197.78|195.98|0
1644434790000|2022-02-09 19:26:30|197.58|195.78|197.58|195.78|197.58|195.78|197.58|195.78|0
1644434800000|2022-02-09 19:26:40|197.78|195.98|197.58|195.78|197.78|195.98|197.58|195.78|0
1644434810000|2022-02-09 19:26:50|197.39|195.59|197.49|195.69|197.58|195.78|197.39|195.59|0
1644434820000|2022-02-09 19:27:00|197.39|195.59|197.19|195.39|197.39|195.59|197.19|195.39|0
1644434830000|2022-02-09 19:27:10|197.1|195.3|196.99|195.19|197.1|195.3|196.99|195.19|0
1644434850000|2022-02-09 19:27:30|196.8|195|196.6|194.8|196.8|195|196.6|194.8|0
1644434860000|2022-02-09 19:27:40|196.8|195|196.8|195|196.8|195|196.8|195|0
1644434870000|2022-02-09 19:27:50|196.99|195.19|196.99|195.19|196.99|195.19|196.99|195.19|0
1644434880000|2022-02-09 19:28:00|197.19|195.39|197.19|195.39|197.19|195.39|196.99|195.19|0
1644434890000|2022-02-09 19:28:10|197.39|195.59|197.39|195.59|197.39|195.59|197.39|195.59|0
1644434900000|2022-02-09 19:28:20|197.19|195.39|196.99|195.19|197.19|195.39|196.99|195.19|0
1644434910000|2022-02-09 19:28:30|196.79|194.99|196.79|194.99|196.79|194.99|196.6|194.8|0
1644434920000|2022-02-09 19:28:40|196.99|195.19|196.99|195.19|196.99|195.19|196.9|195.1|0
1644434930000|2022-02-09 19:28:50|196.79|194.99|196.79|194.99|196.79|194.99|196.79|194.99|0
1644434940000|2022-02-09 19:29:00|196.7|194.9|196.6|194.8|196.7|194.9|196.6|194.8|0
1644434950000|2022-02-09 19:29:10|196.79|194.99|196.79|194.99|196.79|194.99|196.79|194.99|0
1644434960000|2022-02-09 19:29:20|196.6|194.8|196.6|194.8|196.6|194.8|196.6|194.8|0
1644434980000|2022-02-09 19:29:40|196.79|194.99|196.79|194.99|196.79|194.99|196.79|194.99|0
1644434990000|2022-02-09 19:29:50|196.99|195.19|196.99|195.19|196.99|195.19|196.99|195.19|0
1644435000000|2022-02-09 19:30:00|196.79|194.99|196.79|194.99|196.79|194.99|196.79|194.99|0
1644435010000|2022-02-09 19:30:10|196.99|195.19|196.99|195.19|196.99|195.19|196.99|195.19|0
1644435020000|2022-02-09 19:30:20|197.19|195.39|197.19|195.39|197.19|195.39|197.19|195.39|0
1644435040000|2022-02-09 19:30:40|196.99|195.19|196.79|194.99|196.99|195.19|196.79|194.99|0
1644435050000|2022-02-09 19:30:50|196.7|194.9|196.6|194.8|196.7|194.9|196.6|194.8|0
1644435060000|2022-02-09 19:31:00|196.79|194.99|196.6|194.8|196.79|194.99|196.6|194.8|0
1644435070000|2022-02-09 19:31:10|196.79|194.99|197.19|195.39|197.19|195.39|196.79|194.99|0
1644435080000|2022-02-09 19:31:20|197.38|195.58|197.58|195.78|197.58|195.78|197.38|195.58|0
1644435090000|2022-02-09 19:31:30|197.49|195.69|197.58|195.78|197.78|195.98|197.49|195.69|0
1644435100000|2022-02-09 19:31:40|197.78|195.98|197.78|195.98|197.78|195.98|197.78|195.98|0
1644435110000|2022-02-09 19:31:50|197.58|195.78|197.58|195.78|197.78|195.98|197.58|195.78|0
1644435120000|2022-02-09 19:32:00|197.78|195.98|198.4|196.6|198.4|196.6|197.78|195.98|0
1644435130000|2022-02-09 19:32:10|198.59|196.79|198.4|196.6|198.59|196.79|198.4|196.6|0
1644435140000|2022-02-09 19:32:20|198.2|196.4|197.81|196.01|198.2|196.4|197.81|196.01|0
1644435160000|2022-02-09 19:32:40|197.61|195.81|197.81|196.01|197.81|196.01|197.61|195.81|0
1644435170000|2022-02-09 19:32:50|197.61|195.81|197.61|195.81|197.61|195.81|197.61|195.81|0
1644435180000|2022-02-09 19:33:00|197.41|195.61|197.41|195.61|197.41|195.61|197.41|195.61|0
1644435200000|2022-02-09 19:33:20|197.22|195.42|197.22|195.42|197.22|195.42|197.22|195.42|0
1644435210000|2022-02-09 19:33:30|197.21|195.41|197.21|195.41|197.21|195.41|197.21|195.41|0
1644435220000|2022-02-09 19:33:40|197.02|195.22|197.02|195.22|197.02|195.22|197.02|195.22|0
1644435230000|2022-02-09 19:33:50|197.21|195.41|197.41|195.61|197.41|195.61|197.21|195.41|0
1644435250000|2022-02-09 19:34:10|197.8|196|197.61|195.81|197.8|196|197.61|195.81|0
1644435270000|2022-02-09 19:34:30|197.41|195.61|197.21|195.41|197.41|195.61|197.21|195.41|0
1644435280000|2022-02-09 19:34:40|197.41|195.61|196.82|195.02|197.41|195.61|196.82|195.02|0
1644435290000|2022-02-09 19:34:50|197.02|195.22|197.02|195.22|197.02|195.22|197.02|195.22|0
1644435300000|2022-02-09 19:35:00|196.82|195.02|196.82|195.02|197.02|195.22|196.82|195.02|0
1644435310000|2022-02-09 19:35:10|197.02|195.22|197.02|195.22|197.02|195.22|197.02|195.22|0
1644435320000|2022-02-09 19:35:20|197.21|195.41|197.21|195.41|197.21|195.41|197.21|195.41|0
1644435330000|2022-02-09 19:35:30|197.32|195.52|197.41|195.61|197.41|195.61|197.32|195.52|0
1644435340000|2022-02-09 19:35:40|197.61|195.81|197.21|195.41|197.61|195.81|197.21|195.41|0
1644435350000|2022-02-09 19:35:50|197.41|195.61|197.32|195.52|197.41|195.61|197.21|195.41|0
1644435360000|2022-02-09 19:36:00|197.41|195.61|197.21|195.41|197.41|195.61|197.21|195.41|0
1644435370000|2022-02-09 19:36:10|197.02|195.22|196.82|195.02|197.02|195.22|196.82|195.02|0
1644435380000|2022-02-09 19:36:20|196.62|194.82|196.62|194.82|196.62|194.82|196.62|194.82|0
1644435390000|2022-02-09 19:36:30|196.43|194.63|196.62|194.82|196.62|194.82|196.43|194.63|0
1644435400000|2022-02-09 19:36:40|196.43|194.63|196.43|194.63|196.43|194.63|196.43|194.63|0
1644435410000|2022-02-09 19:36:50|196.62|194.82|195.84|194.04|196.62|194.82|195.84|194.04|0
1644435420000|2022-02-09 19:37:00|196.04|194.24|195.64|193.84|196.04|194.24|195.64|193.84|0
1644435430000|2022-02-09 19:37:10|195.84|194.04|195.64|193.84|195.84|194.04|195.64|193.84|0
1644435440000|2022-02-09 19:37:20|195.45|193.65|195.64|193.84|195.64|193.84|195.45|193.65|0
1644435450000|2022-02-09 19:37:30|195.45|193.65|195.64|193.84|195.64|193.84|195.45|193.65|0
1644435460000|2022-02-09 19:37:40|195.84|194.04|196.04|194.24|196.04|194.24|195.84|194.04|0
1644435470000|2022-02-09 19:37:50|196.23|194.43|196.43|194.63|196.43|194.63|196.23|194.43|0
1644435480000|2022-02-09 19:38:00|196.23|194.43|196.23|194.43|196.43|194.63|196.23|194.43|0
1644435490000|2022-02-09 19:38:10|196.04|194.24|196.23|194.43|196.23|194.43|196.04|194.24|0
1644435530000|2022-02-09 19:38:50|196.43|194.63|196.23|194.43|196.43|194.63|196.23|194.43|0
1644435540000|2022-02-09 19:39:00|196.03|194.23|196.03|194.23|196.23|194.43|196.03|194.23|0
1644435550000|2022-02-09 19:39:10|196.23|194.43|196.23|194.43|196.23|194.43|196.14|194.34|0
1644435560000|2022-02-09 19:39:20|196.03|194.23|196.03|194.23|196.03|194.23|196.03|194.23|0
1644435570000|2022-02-09 19:39:30|196.23|194.43|196.43|194.63|196.43|194.63|196.23|194.43|0
1644435580000|2022-02-09 19:39:40|196.23|194.43|196.03|194.23|196.23|194.43|196.03|194.23|0
1644435590000|2022-02-09 19:39:50|195.94|194.14|195.94|194.14|195.94|194.14|195.94|194.14|0
1644435600000|2022-02-09 19:40:00|196.03|194.23|196.23|194.43|196.23|194.43|196.03|194.23|0
1644435610000|2022-02-09 19:40:10|196.03|194.23|196.23|194.43|196.23|194.43|196.03|194.23|0
1644435620000|2022-02-09 19:40:20|196.03|194.23|196.03|194.23|196.03|194.23|196.03|194.23|0
1644435630000|2022-02-09 19:40:30|195.84|194.04|196.03|194.23|196.03|194.23|195.84|194.04|0
1644435640000|2022-02-09 19:40:40|195.84|194.04|195.84|194.04|195.84|194.04|195.84|194.04|0
1644435650000|2022-02-09 19:40:50|196.03|194.23|196.03|194.23|196.03|194.23|196.03|194.23|0
1644435660000|2022-02-09 19:41:00|196.23|194.43|195.84|194.04|196.23|194.43|195.84|194.04|0
1644435670000|2022-02-09 19:41:10|196.03|194.23|195.94|194.14|196.03|194.23|195.84|194.04|0
1644435680000|2022-02-09 19:41:20|195.84|194.04|195.84|194.04|195.84|194.04|195.84|194.04|0
1644435690000|2022-02-09 19:41:30|196.82|195.02|196.82|195.02|196.82|195.02|196.82|195.02|0
1644435700000|2022-02-09 19:41:40|197.01|195.21|197.51|195.71|197.51|195.71|197.01|195.21|0
1644435710000|2022-02-09 19:41:50|197.41|195.61|197.41|195.61|197.41|195.61|197.21|195.41|0
1644435730000|2022-02-09 19:42:10|197.21|195.41|197.21|195.41|197.21|195.41|197.21|195.41|0
1644435740000|2022-02-09 19:42:20|197.41|195.61|197.21|195.41|197.41|195.61|197.21|195.41|0
1644435750000|2022-02-09 19:42:30|196.82|195.02|196.82|195.02|196.82|195.02|196.62|194.82|0
1644435780000|2022-02-09 19:43:00|196.62|194.82|196.42|194.62|196.62|194.82|196.42|194.62|0
1644435790000|2022-02-09 19:43:10|196.23|194.43|196.23|194.43|196.23|194.43|196.03|194.23|0
1644435810000|2022-02-09 19:43:30|196.03|194.23|196.23|194.43|196.23|194.43|196.03|194.23|0
1644435820000|2022-02-09 19:43:40|196.42|194.62|196.42|194.62|196.62|194.82|196.42|194.62|0
1644435830000|2022-02-09 19:43:50|196.62|194.82|196.42|194.62|196.62|194.82|196.42|194.62|0
1644435840000|2022-02-09 19:44:00|196.62|194.82|196.62|194.82|196.62|194.82|196.62|194.82|0
1644435850000|2022-02-09 19:44:10|196.82|195.02|196.82|195.02|196.82|195.02|196.82|195.02|0
1644435860000|2022-02-09 19:44:20|197.01|195.21|196.82|195.02|197.01|195.21|196.82|195.02|0
1644435870000|2022-02-09 19:44:30|196.62|194.82|196.62|194.82|196.62|194.82|196.62|194.82|0
1644435900000|2022-02-09 19:45:00|196.42|194.62|196.23|194.43|196.42|194.62|196.23|194.43|0
1644435920000|2022-02-09 19:45:20|196.42|194.62|196.42|194.62|196.42|194.62|196.42|194.62|0
1644435940000|2022-02-09 19:45:40|196.62|194.82|196.62|194.82|196.62|194.82|196.62|194.82|0
1644435950000|2022-02-09 19:45:50|196.82|195.02|196.62|194.82|196.82|195.02|196.62|194.82|0
1644435960000|2022-02-09 19:46:00|196.82|195.02|197.21|195.41|197.21|195.41|196.82|195.02|0
1644435970000|2022-02-09 19:46:10|197.01|195.21|196.82|195.02|197.01|195.21|196.82|195.02|0
1644435980000|2022-02-09 19:46:20|197.01|195.21|197.01|195.21|197.01|195.21|196.82|195.02|0
1644435990000|2022-02-09 19:46:30|197.21|195.41|197.21|195.41|197.21|195.41|197.21|195.41|0
1644436010000|2022-02-09 19:46:50|197.4|195.6|197.21|195.41|197.4|195.6|197.21|195.41|0
1644436050000|2022-02-09 19:47:30|197.6|195.8|197.6|195.8|197.6|195.8|197.6|195.8|0
1644436060000|2022-02-09 19:47:40|197.8|196|197.6|195.8|197.8|196|197.6|195.8|0
1644436070000|2022-02-09 19:47:50|197.8|196|197.8|196|197.99|196.19|197.8|196|0
1644436080000|2022-02-09 19:48:00|197.99|196.19|197.99|196.19|197.99|196.19|197.8|196|0
1644436090000|2022-02-09 19:48:10|197.8|196|197.8|196|197.8|196|197.8|196|0
1644436100000|2022-02-09 19:48:20|197.6|195.8|197.8|196|197.8|196|197.6|195.8|0
1644436110000|2022-02-09 19:48:30|197.99|196.19|197.99|196.19|197.99|196.19|197.99|196.19|0
1644436120000|2022-02-09 19:48:40|198.19|196.39|197.99|196.19|198.19|196.39|197.99|196.19|0
1644436130000|2022-02-09 19:48:50|198.19|196.39|198.58|196.78|198.58|196.78|198.19|196.39|0
1644436140000|2022-02-09 19:49:00|198.39|196.59|198.19|196.39|198.39|196.59|198.19|196.39|0
1644436150000|2022-02-09 19:49:10|198.39|196.59|198.19|196.39|198.39|196.59|198.19|196.39|0
1644436170000|2022-02-09 19:49:30|198.39|196.59|198.58|196.78|198.58|196.78|198.39|196.59|0
1644436180000|2022-02-09 19:49:40|198.78|196.98|198.78|196.98|198.78|196.98|198.78|196.98|0
1644436190000|2022-02-09 19:49:50|198.88|197.08|198.78|196.98|198.88|197.08|198.78|196.98|0
1644436200000|2022-02-09 19:50:00|198.58|196.78|198.58|196.78|198.58|196.78|198.58|196.78|0
1644436210000|2022-02-09 19:50:10|198.78|196.98|198.78|196.98|198.88|197.08|198.78|196.98|0
1644436220000|2022-02-09 19:50:20|198.58|196.78|198.58|196.78|198.58|196.78|198.58|196.78|0
1644436230000|2022-02-09 19:50:30|198.39|196.59|198.39|196.59|198.39|196.59|198.39|196.59|0
1644436240000|2022-02-09 19:50:40|198.78|196.98|198.78|196.98|198.78|196.98|198.78|196.98|0
1644436250000|2022-02-09 19:50:50|198.68|196.88|198.58|196.78|198.68|196.88|198.58|196.78|0
1644436260000|2022-02-09 19:51:00|198.78|196.98|198.78|196.98|198.78|196.98|198.78|196.98|0
1644436270000|2022-02-09 19:51:10|198.98|197.18|198.78|196.98|198.98|197.18|198.78|196.98|0
1644436280000|2022-02-09 19:51:20|198.58|196.78|198.39|196.59|198.58|196.78|198.39|196.59|0
1644436290000|2022-02-09 19:51:30|198.19|196.39|198.19|196.39|198.19|196.39|198.19|196.39|0
1644436300000|2022-02-09 19:51:40|197.79|195.99|197.79|195.99|197.79|195.99|197.79|195.99|0
1644436310000|2022-02-09 19:51:50|197.6|195.8|197.79|195.99|197.79|195.99|197.6|195.8|0
1644436320000|2022-02-09 19:52:00|197.99|196.19|197.99|196.19|197.99|196.19|197.99|196.19|0
1644436330000|2022-02-09 19:52:10|197.79|195.99|197.99|196.19|197.99|196.19|197.79|195.99|0
1644436340000|2022-02-09 19:52:20|197.79|195.99|198.38|196.58|198.38|196.58|197.79|195.99|0
1644436350000|2022-02-09 19:52:30|198.19|196.39|197.79|195.99|198.19|196.39|197.79|195.99|0
1644436360000|2022-02-09 19:52:40|197.6|195.8|197.6|195.8|197.6|195.8|197.6|195.8|0
1644436370000|2022-02-09 19:52:50|197.79|195.99|197.99|196.19|197.99|196.19|197.79|195.99|0
1644436380000|2022-02-09 19:53:00|197.79|195.99|199.37|197.57|200.36|198.56|197.79|195.99|0
1644436390000|2022-02-09 19:53:10|199.57|197.77|199.77|197.97|199.77|197.97|199.57|197.77|0
1644436400000|2022-02-09 19:53:20|199.76|197.96|199.37|197.57|199.76|197.96|199.37|197.57|0
1644436410000|2022-02-09 19:53:30|199.17|197.37|198.98|197.18|199.17|197.37|198.98|197.18|0
1644436420000|2022-02-09 19:53:40|198.78|196.98|198.98|197.18|198.98|197.18|198.78|196.98|0
1644436430000|2022-02-09 19:53:50|198.78|196.98|198.78|196.98|198.98|197.18|198.78|196.98|0
1644436440000|2022-02-09 19:54:00|198.97|197.17|198.97|197.17|198.97|197.17|198.97|197.17|0
1644436450000|2022-02-09 19:54:10|199.17|197.37|198.97|197.17|199.17|197.37|198.97|197.17|0
1644436460000|2022-02-09 19:54:20|198.78|196.98|199.17|197.37|199.17|197.37|198.78|196.98|0
1644436470000|2022-02-09 19:54:30|198.97|197.17|199.17|197.37|199.17|197.37|198.97|197.17|0
1644436480000|2022-02-09 19:54:40|199.37|197.57|199.17|197.37|199.37|197.57|198.97|197.17|0
1644436490000|2022-02-09 19:54:50|199.37|197.57|199.17|197.37|199.37|197.57|199.17|197.37|0
1644436500000|2022-02-09 19:55:00|199.37|197.57|199.37|197.57|199.37|197.57|199.37|197.57|0
1644436520000|2022-02-09 19:55:20|199.17|197.37|199.17|197.37|199.17|197.37|199.17|197.37|0
1644436530000|2022-02-09 19:55:30|199.37|197.57|199.17|197.37|199.37|197.57|199.17|197.37|0
1644436540000|2022-02-09 19:55:40|198.97|197.17|199.37|197.57|199.37|197.57|198.97|197.17|0
1644436550000|2022-02-09 19:55:50|199.17|197.37|199.37|197.57|199.37|197.57|199.17|197.37|0
1644436560000|2022-02-09 19:56:00|199.57|197.77|200.75|198.95|200.75|198.95|199.57|197.77|0
1644436570000|2022-02-09 19:56:10|200.55|198.75|200.36|198.56|200.55|198.75|200.16|198.36|0
1644436580000|2022-02-09 19:56:20|200.55|198.75|200.55|198.75|200.75|198.95|200.55|198.75|0
1644436590000|2022-02-09 19:56:30|200.75|198.95|200.55|198.75|200.95|199.15|200.55|198.75|0
1644436600000|2022-02-09 19:56:40|200.16|198.36|199.96|198.16|200.16|198.36|199.96|198.16|0
1644436610000|2022-02-09 19:56:50|200.16|198.36|200.36|198.56|200.36|198.56|200.16|198.36|0
1644436620000|2022-02-09 19:57:00|200.16|198.36|200.36|198.56|200.36|198.56|200.16|198.36|0
1644436630000|2022-02-09 19:57:10|200.16|198.36|199.76|197.96|200.16|198.36|199.76|197.96|0
1644436640000|2022-02-09 19:57:20|199.57|197.77|199.76|197.96|199.76|197.96|199.57|197.77|0
1644436650000|2022-02-09 19:57:30|199.96|198.16|199.96|198.16|199.96|198.16|199.96|198.16|0
1644436660000|2022-02-09 19:57:40|200.36|198.56|200.55|198.75|200.55|198.75|200.36|198.56|0
1644436670000|2022-02-09 19:57:50|200.95|199.15|200.95|199.15|200.95|199.15|200.75|198.95|0
1644436680000|2022-02-09 19:58:00|201.54|199.74|201.15|199.35|201.54|199.74|201.15|199.35|0
1644436690000|2022-02-09 19:58:10|201.94|200.14|201.54|199.74|201.94|200.14|201.54|199.74|0
1644436700000|2022-02-09 19:58:20|201.74|199.94|201.74|199.94|201.74|199.94|201.54|199.74|0
1644436710000|2022-02-09 19:58:30|202.14|200.34|201.94|200.14|202.14|200.34|201.74|199.94|0
1644436720000|2022-02-09 19:58:40|202.14|200.34|202.14|200.34|202.34|200.54|202.14|200.34|0
1644436730000|2022-02-09 19:58:50|202.34|200.54|201.94|200.14|202.34|200.54|201.94|200.14|0
1644436740000|2022-02-09 19:59:00|202.14|200.34|202.04|200.24|202.14|200.34|201.94|200.14|0
1644436750000|2022-02-09 19:59:10|202.14|200.34|202.34|200.54|202.34|200.54|202.14|200.34|0
1644436760000|2022-02-09 19:59:20|202.54|200.74|202.54|200.74|202.54|200.74|202.34|200.54|0
1644436770000|2022-02-09 19:59:30|202.74|200.94|202.54|200.74|202.74|200.94|202.54|200.74|0
1644436780000|2022-02-09 19:59:40|202.74|200.94|202.93|201.13|203.13|201.33|202.74|200.94|0
1644436790000|2022-02-09 19:59:50|202.73|200.93|202.73|200.93|202.93|201.13|202.73|200.93|0
1644436800000|2022-02-09 20:00:00|203.13|201.33|203.04|201.24|203.13|201.33|202.93|201.13|0
1644436810000|2022-02-09 20:00:10|203.53|201.73|203.73|201.93|203.73|201.93|203.13|201.33|0
1644436820000|2022-02-09 20:00:20|203.93|202.13|204.13|202.33|204.33|202.53|203.93|202.13|0
1644436830000|2022-02-09 20:00:30|204.53|202.73|203.93|202.13|205.33|203.53|203.93|202.13|0
1644436840000|2022-02-09 20:00:40|204.33|202.53|203.73|201.93|204.33|202.53|203.73|201.93|0
1644436850000|2022-02-09 20:00:50|203.53|201.73|203.53|201.73|203.53|201.73|203.53|201.73|0
1644436860000|2022-02-09 20:01:00|203.33|201.53|203.33|201.53|203.53|201.73|203.33|201.53|0
1644436870000|2022-02-09 20:01:10|203.53|201.73|203.53|201.73|203.73|201.93|203.53|201.73|0
1644436880000|2022-02-09 20:01:20|203.33|201.53|203.13|201.33|203.33|201.53|203.13|201.33|0
1644436890000|2022-02-09 20:01:30|202.93|201.13|202.93|201.13|202.93|201.13|202.73|200.93|0
1644436900000|2022-02-09 20:01:40|202.73|200.93|202.93|201.13|202.93|201.13|202.73|200.93|0
1644436910000|2022-02-09 20:01:50|202.73|200.93|202.73|200.93|202.93|201.13|202.73|200.93|0
1644436920000|2022-02-09 20:02:00|202.53|200.73|202.53|200.73|202.73|200.93|202.53|200.73|0
1644436930000|2022-02-09 20:02:10|202.34|200.54|202.53|200.73|202.53|200.73|202.34|200.54|0
1644436940000|2022-02-09 20:02:20|202.73|200.93|204.93|203.13|204.93|203.13|202.73|200.93|0
1644436950000|2022-02-09 20:02:30|204.73|202.93|204.93|203.13|204.93|203.13|204.73|202.93|0
1644436960000|2022-02-09 20:02:40|205.13|203.33|205.73|203.93|205.73|203.93|205.13|203.33|0
1644436970000|2022-02-09 20:02:50|205.93|204.13|205.73|203.93|206.33|204.53|205.73|203.93|0
1644436980000|2022-02-09 20:03:00|205.93|204.13|206.53|204.73|206.53|204.73|205.93|204.13|0
1644436990000|2022-02-09 20:03:10|205.93|204.13|205.73|203.93|205.93|204.13|205.73|203.93|0
1644437000000|2022-02-09 20:03:20|204.73|202.93|204.53|202.73|204.93|203.13|204.53|202.73|0
1644437020000|2022-02-09 20:03:40|204.33|202.53|204.13|202.33|204.53|202.73|204.13|202.33|0
1644437030000|2022-02-09 20:03:50|203.93|202.13|204.13|202.33|204.13|202.33|203.93|202.13|0
1644437040000|2022-02-09 20:04:00|203.93|202.13|203.93|202.13|204.13|202.33|203.93|202.13|0
1644437050000|2022-02-09 20:04:10|203.73|201.93|203.73|201.93|203.73|201.93|203.53|201.73|0
1644437060000|2022-02-09 20:04:20|203.93|202.13|203.53|201.73|203.93|202.13|203.33|201.53|0
1644437070000|2022-02-09 20:04:30|203.13|201.33|203.13|201.33|203.13|201.33|202.93|201.13|0
1644437090000|2022-02-09 20:04:50|202.93|201.13|203.13|201.33|203.33|201.53|202.93|201.13|0
1644437100000|2022-02-09 20:05:00|203.33|201.53|204.33|202.53|204.33|202.53|203.33|201.53|0
1644437110000|2022-02-09 20:05:10|204.83|203.03|204.92|203.12|205.12|203.32|204.83|203.03|0
1644437120000|2022-02-09 20:05:20|205.12|203.32|205.52|203.72|205.52|203.72|205.12|203.32|0
1644437130000|2022-02-09 20:05:30|205.72|203.92|205.72|203.92|205.72|203.92|205.72|203.92|0
1644437140000|2022-02-09 20:05:40|205.52|203.72|205.52|203.72|205.92|204.12|205.52|203.72|0
1644437150000|2022-02-09 20:05:50|205.12|203.32|205.32|203.52|205.32|203.52|205.12|203.32|0
1644437160000|2022-02-09 20:06:00|205.52|203.72|206.73|204.93|206.73|204.93|205.52|203.72|0
1644437170000|2022-02-09 20:06:10|207.13|205.33|206.73|204.93|207.13|205.33|206.73|204.93|0
1644437180000|2022-02-09 20:06:20|206.93|205.13|205.92|204.12|206.93|205.13|205.92|204.12|0
1644437190000|2022-02-09 20:06:30|205.83|204.03|205.92|204.12|205.92|204.12|205.83|204.03|0
1644437200000|2022-02-09 20:06:40|206.12|204.32|206.12|204.32|206.12|204.32|205.92|204.12|0
1644437210000|2022-02-09 20:06:50|206.53|204.73|206.73|204.93|206.93|205.13|206.53|204.73|0
1644437220000|2022-02-09 20:07:00|207.33|205.53|206.93|205.13|207.53|205.73|206.73|204.93|0
1644437230000|2022-02-09 20:07:10|207.13|205.33|206.93|205.13|207.13|205.33|206.73|204.93|0
1644437240000|2022-02-09 20:07:20|206.73|204.93|206.53|204.73|206.73|204.93|206.53|204.73|0
1644437250000|2022-02-09 20:07:30|206.73|204.93|206.52|204.72|206.73|204.93|206.32|204.52|0
1644437260000|2022-02-09 20:07:40|206.32|204.52|207.33|205.53|207.33|205.53|206.32|204.52|0
1644437270000|2022-02-09 20:07:50|207.43|205.63|207.33|205.53|207.53|205.73|207.33|205.53|0
1644437280000|2022-02-09 20:08:00|207.53|205.73|207.53|205.73|207.53|205.73|207.33|205.53|0
1644437290000|2022-02-09 20:08:10|207.73|205.93|207.13|205.33|207.73|205.93|207.13|205.33|0
1644437300000|2022-02-09 20:08:20|206.93|205.13|206.93|205.13|206.93|205.13|206.93|205.13|0
1644437310000|2022-02-09 20:08:30|206.73|204.93|206.32|204.52|206.93|205.13|206.32|204.52|0
1644437320000|2022-02-09 20:08:40|206.52|204.72|206.52|204.72|206.52|204.72|206.52|204.72|0
1644437330000|2022-02-09 20:08:50|206.32|204.52|206.32|204.52|206.32|204.52|206.32|204.52|0
1644437340000|2022-02-09 20:09:00|206.52|204.72|206.52|204.72|206.72|204.92|206.52|204.72|0
1644437350000|2022-02-09 20:09:10|206.72|204.92|206.52|204.72|206.72|204.92|206.52|204.72|0
1644437360000|2022-02-09 20:09:20|206.72|204.92|206.93|205.13|206.93|205.13|206.72|204.92|0
1644437370000|2022-02-09 20:09:30|206.72|204.92|206.72|204.92|206.72|204.92|206.72|204.92|0
1644437380000|2022-02-09 20:09:40|206.52|204.72|206.72|204.92|206.72|204.92|206.52|204.72|0
1644437390000|2022-02-09 20:09:50|206.52|204.72|207.73|205.93|207.73|205.93|206.52|204.72|0
1644437400000|2022-02-09 20:10:00|206.72|204.92|206.52|204.72|206.92|205.12|206.52|204.72|0
1644437410000|2022-02-09 20:10:10|206.12|204.32|206.03|204.23|206.32|204.52|206.03|204.23|0
1644437420000|2022-02-09 20:10:20|206.12|204.32|206.32|204.52|206.32|204.52|206.12|204.32|0
1644437430000|2022-02-09 20:10:30|205.92|204.12|205.92|204.12|206.12|204.32|205.92|204.12|0
1644437440000|2022-02-09 20:10:40|205.72|203.92|205.32|203.52|205.72|203.92|205.32|203.52|0
1644437450000|2022-02-09 20:10:50|205.12|203.32|205.23|203.43|205.32|203.52|205.12|203.32|0
1644437460000|2022-02-09 20:11:00|204.92|203.12|204.92|203.12|205.12|203.32|204.92|203.12|0
1644437470000|2022-02-09 20:11:10|204.52|202.72|204.92|203.12|204.92|203.12|204.52|202.72|0
1644437480000|2022-02-09 20:11:20|204.72|202.92|204.72|202.92|204.92|203.12|204.72|202.92|0
1644437490000|2022-02-09 20:11:30|204.92|203.12|205.32|203.52|205.32|203.52|204.92|203.12|0
1644437500000|2022-02-09 20:11:40|205.52|203.72|205.12|203.32|205.52|203.72|205.12|203.32|0
1644437510000|2022-02-09 20:11:50|205.32|203.52|205.32|203.52|205.32|203.52|205.32|203.52|0
1644437520000|2022-02-09 20:12:00|205.52|203.72|205.72|203.92|205.92|204.12|205.52|203.72|0
1644437530000|2022-02-09 20:12:10|205.92|204.12|206.12|204.32|206.12|204.32|205.92|204.12|0
1644437540000|2022-02-09 20:12:20|206.32|204.52|206.12|204.32|206.32|204.52|206.12|204.32|0
1644437550000|2022-02-09 20:12:30|205.92|204.12|206.12|204.32|206.12|204.32|205.92|204.12|0
1644437560000|2022-02-09 20:12:40|206.32|204.52|205.92|204.12|206.32|204.52|205.92|204.12|0
1644437570000|2022-02-09 20:12:50|205.72|203.92|205.72|203.92|205.72|203.92|205.72|203.92|0
1644437580000|2022-02-09 20:13:00|205.92|204.12|206.12|204.32|206.12|204.32|205.72|203.92|0
1644437600000|2022-02-09 20:13:20|205.92|204.12|206.12|204.32|206.12|204.32|205.92|204.12|0
1644437610000|2022-02-09 20:13:30|205.92|204.12|205.72|203.92|205.92|204.12|205.52|203.72|0
1644437620000|2022-02-09 20:13:40|205.52|203.72|205.52|203.72|205.52|203.72|205.52|203.72|0
1644437630000|2022-02-09 20:13:50|205.72|203.92|206.52|204.72|206.52|204.72|205.72|203.92|0
1644437640000|2022-02-09 20:14:00|206.72|204.92|207.12|205.32|207.12|205.32|206.72|204.92|0
1644437650000|2022-02-09 20:14:10|206.72|204.92|207.12|205.32|207.12|205.32|206.72|204.92|0
1644437670000|2022-02-09 20:14:30|207.32|205.52|206.92|205.12|207.32|205.52|206.92|205.12|0
1644437680000|2022-02-09 20:14:40|206.72|204.92|207.12|205.32|207.12|205.32|206.72|204.92|0
1644437690000|2022-02-09 20:14:50|206.92|205.12|207.52|205.72|207.52|205.72|206.92|205.12|0
1644437700000|2022-02-09 20:15:00|207.32|205.52|207.12|205.32|207.73|205.93|207.12|205.32|0
1644437710000|2022-02-09 20:15:10|207.32|205.52|206.92|205.12|207.32|205.52|206.92|205.12|0
1644437720000|2022-02-09 20:15:20|207.32|205.52|207.32|205.52|207.52|205.72|207.32|205.52|0
1644437730000|2022-02-09 20:15:30|207.52|205.72|207.73|205.93|207.73|205.93|207.52|205.72|0
1644437740000|2022-02-09 20:15:40|207.32|205.52|207.52|205.72|207.52|205.72|207.32|205.52|0
1644437750000|2022-02-09 20:15:50|207.32|205.52|207.52|205.72|207.73|205.93|207.32|205.52|0
1644437760000|2022-02-09 20:16:00|207.72|205.92|206.92|205.12|207.72|205.92|206.92|205.12|0
1644437770000|2022-02-09 20:16:10|207.12|205.32|206.92|205.12|207.32|205.52|206.92|205.12|0
1644437780000|2022-02-09 20:16:20|207.12|205.32|206.92|205.12|207.12|205.32|206.52|204.72|0
1644437790000|2022-02-09 20:16:30|207.12|205.32|206.82|205.02|207.12|205.32|206.82|205.02|0
1644437800000|2022-02-09 20:16:40|206.92|205.12|207.32|205.52|207.32|205.52|206.92|205.12|0
1644437810000|2022-02-09 20:16:50|207.72|205.92|207.72|205.92|207.93|206.13|207.72|205.92|0
1644437820000|2022-02-09 20:17:00|207.93|206.13|208.13|206.33|208.33|206.53|207.93|206.13|0
1644437830000|2022-02-09 20:17:10|208.33|206.53|208.53|206.73|208.53|206.73|208.33|206.53|0
1644437840000|2022-02-09 20:17:20|208.33|206.53|208.33|206.53|208.53|206.73|208.33|206.53|0
1644437850000|2022-02-09 20:17:30|208.53|206.73|208.53|206.73|208.53|206.73|208.53|206.73|0
1644437860000|2022-02-09 20:17:40|209.33|207.53|209.33|207.53|209.33|207.53|209.13|207.33|0
1644437870000|2022-02-09 20:17:50|208.93|207.13|208.53|206.73|208.93|207.13|208.53|206.73|0
1644437880000|2022-02-09 20:18:00|208.73|206.93|208.73|206.93|208.93|207.13|208.73|206.93|0
1644437890000|2022-02-09 20:18:10|208.93|207.13|209.13|207.33|209.13|207.33|208.93|207.13|0
1644437900000|2022-02-09 20:18:20|208.93|207.13|209.74|207.94|209.94|208.14|208.93|207.13|0
1644437910000|2022-02-09 20:18:30|209.54|207.74|208.73|206.93|209.54|207.74|208.73|206.93|0
1644437920000|2022-02-09 20:18:40|209.13|207.33|208.93|207.13|209.13|207.33|208.93|207.13|0
1644437930000|2022-02-09 20:18:50|208.73|206.93|208.13|206.33|208.73|206.93|208.13|206.33|0
1644437940000|2022-02-09 20:19:00|207.92|206.12|207.52|205.72|207.92|206.12|207.52|205.72|0
1644437950000|2022-02-09 20:19:10|207.32|205.52|206.92|205.12|207.32|205.52|206.92|205.12|0
1644437960000|2022-02-09 20:19:20|206.52|204.72|206.32|204.52|206.52|204.72|206.32|204.52|0
1644437970000|2022-02-09 20:19:30|206.12|204.32|206.12|204.32|206.32|204.52|206.12|204.32|0
1644437980000|2022-02-09 20:19:40|206.42|204.62|206.12|204.32|206.42|204.62|206.12|204.32|0
1644437990000|2022-02-09 20:19:50|205.92|204.12|206.12|204.32|206.32|204.52|205.92|204.12|0
1644438000000|2022-02-09 20:20:00|205.52|203.72|205.72|203.92|205.72|203.92|205.52|203.72|0
1644438010000|2022-02-09 20:20:10|205.52|203.72|205.92|204.12|206.12|204.32|205.52|203.72|0
1644438020000|2022-02-09 20:20:20|206.12|204.32|205.92|204.12|206.12|204.32|205.92|204.12|0
1644438040000|2022-02-09 20:20:40|206.12|204.32|205.92|204.12|206.12|204.32|205.92|204.12|0
1644438050000|2022-02-09 20:20:50|206.12|204.32|206.52|204.72|206.52|204.72|206.12|204.32|0
1644438060000|2022-02-09 20:21:00|206.32|204.52|206.22|204.42|206.32|204.52|205.92|204.12|0
1644438070000|2022-02-09 20:21:10|206.12|204.32|205.72|203.92|206.12|204.32|205.72|203.92|0
1644438080000|2022-02-09 20:21:20|205.32|203.52|204.92|203.12|205.32|203.52|204.92|203.12|0
1644438090000|2022-02-09 20:21:30|205.12|203.32|204.52|202.72|205.12|203.32|204.32|202.52|0
1644438100000|2022-02-09 20:21:40|204.32|202.52|204.12|202.32|204.32|202.52|204.12|202.32|0
1644438110000|2022-02-09 20:21:50|204.22|202.42|204.32|202.52|204.32|202.52|204.22|202.42|0
1644438120000|2022-02-09 20:22:00|204.52|202.72|204.72|202.92|204.72|202.92|204.52|202.72|0
1644438130000|2022-02-09 20:22:10|205.12|203.32|205.12|203.32|205.12|203.32|204.92|203.12|0
1644438140000|2022-02-09 20:22:20|204.92|203.12|205.12|203.32|205.32|203.52|204.92|203.12|0
1644438150000|2022-02-09 20:22:30|204.92|203.12|204.72|202.92|204.92|203.12|204.72|202.92|0
1644438160000|2022-02-09 20:22:40|205.12|203.32|204.72|202.92|205.12|203.32|204.72|202.92|0
1644438170000|2022-02-09 20:22:50|204.92|203.12|204.92|203.12|204.92|203.12|204.82|203.02|0
1644438180000|2022-02-09 20:23:00|205.12|203.32|204.92|203.12|205.12|203.32|204.92|203.12|0
1644438190000|2022-02-09 20:23:10|204.72|202.92|204.92|203.12|204.92|203.12|204.62|202.82|0
1644438200000|2022-02-09 20:23:20|204.91|203.11|205.51|203.71|205.51|203.71|204.91|203.11|0
1644438210000|2022-02-09 20:23:30|205.71|203.91|205.51|203.71|205.71|203.91|205.51|203.71|0
1644438220000|2022-02-09 20:23:40|205.11|203.31|204.71|202.91|205.11|203.31|204.71|202.91|0
1644438230000|2022-02-09 20:23:50|204.52|202.72|204.71|202.91|204.71|202.91|204.52|202.72|0
1644438240000|2022-02-09 20:24:00|204.52|202.72|204.52|202.72|204.52|202.72|204.52|202.72|0
1644438250000|2022-02-09 20:24:10|203.92|202.12|203.92|202.12|204.12|202.32|203.92|202.12|0
1644438260000|2022-02-09 20:24:20|203.72|201.92|203.72|201.92|203.72|201.92|203.72|201.92|0
1644438270000|2022-02-09 20:24:30|203.92|202.12|204.12|202.32|204.12|202.32|203.92|202.12|0
1644438280000|2022-02-09 20:24:40|203.92|202.12|203.92|202.12|203.92|202.12|203.72|201.92|0
1644438290000|2022-02-09 20:24:50|203.72|201.92|204.12|202.32|204.12|202.32|203.72|201.92|0
1644438300000|2022-02-09 20:25:00|203.92|202.12|203.52|201.72|203.92|202.12|203.52|201.72|0
1644438310000|2022-02-09 20:25:10|203.92|202.12|203.72|201.92|204.12|202.32|203.72|201.92|0
1644438320000|2022-02-09 20:25:20|203.52|201.72|203.92|202.12|203.92|202.12|203.52|201.72|0
1644438330000|2022-02-09 20:25:30|204.12|202.32|204.12|202.32|204.12|202.32|204.12|202.32|0
1644438340000|2022-02-09 20:25:40|203.72|201.92|203.72|201.92|203.92|202.12|203.72|201.92|0
1644438350000|2022-02-09 20:25:50|203.92|202.12|204.31|202.51|204.31|202.51|203.92|202.12|0
1644438360000|2022-02-09 20:26:00|204.71|202.91|204.91|203.11|204.91|203.11|204.71|202.91|0
1644438370000|2022-02-09 20:26:10|205.11|203.31|205.71|203.91|205.71|203.91|205.11|203.31|0
1644438380000|2022-02-09 20:26:20|205.91|204.11|205.91|204.11|205.91|204.11|205.71|203.91|0
1644438390000|2022-02-09 20:26:30|206.31|204.51|206.51|204.71|206.51|204.71|206.31|204.51|0
1644438400000|2022-02-09 20:26:40|206.72|204.92|206.51|204.71|206.72|204.92|206.51|204.71|0
1644438410000|2022-02-09 20:26:50|206.31|204.51|205.71|203.91|206.31|204.51|205.71|203.91|0
1644438420000|2022-02-09 20:27:00|205.51|203.71|205.71|203.91|205.71|203.91|205.51|203.71|0
1644438430000|2022-02-09 20:27:10|205.51|203.71|205.31|203.51|205.51|203.71|205.11|203.31|0
1644438440000|2022-02-09 20:27:20|205.11|203.31|203.91|202.11|205.11|203.31|203.91|202.11|0
1644438450000|2022-02-09 20:27:30|203.82|202.02|204.11|202.31|204.31|202.51|203.82|202.02|0
1644438460000|2022-02-09 20:27:40|203.91|202.11|204.11|202.31|204.11|202.31|203.91|202.11|0
1644438470000|2022-02-09 20:27:50|204.31|202.51|204.11|202.31|204.31|202.51|204.11|202.31|0
1644438480000|2022-02-09 20:28:00|204.31|202.51|203.71|201.91|204.31|202.51|203.71|201.91|0
1644438500000|2022-02-09 20:28:20|203.91|202.11|203.71|201.91|203.91|202.11|203.71|201.91|0
1644438510000|2022-02-09 20:28:30|203.52|201.72|203.52|201.72|203.52|201.72|203.52|201.72|0
1644438520000|2022-02-09 20:28:40|203.12|201.32|203.52|201.72|203.52|201.72|203.12|201.32|0
1644438530000|2022-02-09 20:28:50|203.32|201.52|203.12|201.32|203.32|201.52|203.12|201.32|0
1644438540000|2022-02-09 20:29:00|203.32|201.52|202.12|200.32|203.32|201.52|202.12|200.32|0
1644438550000|2022-02-09 20:29:10|202.32|200.52|201.83|200.03|202.32|200.52|201.83|200.03|0
1644438560000|2022-02-09 20:29:20|201.92|200.12|201.73|199.93|201.92|200.12|201.53|199.73|0
1644438570000|2022-02-09 20:29:30|201.53|199.73|201.13|199.33|201.63|199.83|201.13|199.33|0
1644438580000|2022-02-09 20:29:40|201.33|199.53|200.14|198.34|201.33|199.53|200.14|198.34|0
1644438590000|2022-02-09 20:29:50|199.94|198.14|199.94|198.14|200.14|198.34|199.94|198.14|0
1644438600000|2022-02-09 20:30:00|200.34|198.54|199.94|198.14|200.34|198.54|199.94|198.14|0
1644438610000|2022-02-09 20:30:10|200.14|198.34|199.35|197.55|200.14|198.34|199.35|197.55|0
1644438620000|2022-02-09 20:30:20|199.15|197.35|199.15|197.35|199.15|197.35|198.86|197.06|0
1644438630000|2022-02-09 20:30:30|198.95|197.15|198.95|197.15|199.15|197.35|198.95|197.15|0
1644438640000|2022-02-09 20:30:40|199.15|197.35|199.35|197.55|199.35|197.55|199.15|197.35|0
1644438650000|2022-02-09 20:30:50|199.15|197.35|199.15|197.35|199.35|197.55|199.15|197.35|0
1644438660000|2022-02-09 20:31:00|198.76|196.96|197.97|196.17|198.76|196.96|197.97|196.17|0
1644438670000|2022-02-09 20:31:10|197.77|195.97|198.56|196.76|199.15|197.35|197.77|195.97|0
1644438680000|2022-02-09 20:31:20|198.36|196.56|198.56|196.76|198.56|196.76|198.17|196.37|0
1644438690000|2022-02-09 20:31:30|198.36|196.56|198.56|196.76|198.56|196.76|198.36|196.56|0
1644438700000|2022-02-09 20:31:40|198.36|196.56|198.17|196.37|198.56|196.76|198.17|196.37|0
1644438710000|2022-02-09 20:31:50|198.36|196.56|197.97|196.17|198.36|196.56|197.97|196.17|0
1644438720000|2022-02-09 20:32:00|197.77|195.97|197.38|195.58|197.77|195.97|197.38|195.58|0
1644438730000|2022-02-09 20:32:10|197.57|195.77|197.57|195.77|197.77|195.97|197.38|195.58|0
1644438740000|2022-02-09 20:32:20|197.77|195.97|197.77|195.97|197.77|195.97|197.57|195.77|0
1644438750000|2022-02-09 20:32:30|197.97|196.17|197.97|196.17|197.97|196.17|197.77|195.97|0
1644438760000|2022-02-09 20:32:40|197.57|195.77|197.38|195.58|197.57|195.77|197.18|195.38|0
1644438770000|2022-02-09 20:32:50|197.18|195.38|197.18|195.38|197.18|195.38|197.18|195.38|0
1644438780000|2022-02-09 20:33:00|197.38|195.58|196.98|195.18|197.38|195.58|196.98|195.18|0
1644438790000|2022-02-09 20:33:10|196.79|194.99|196.79|194.99|196.98|195.18|196.79|194.99|0
1644438800000|2022-02-09 20:33:20|196.69|194.89|197.18|195.38|197.18|195.38|196.69|194.89|0
1644438810000|2022-02-09 20:33:30|196.79|194.99|196.98|195.18|196.98|195.18|196.79|194.99|0
1644438820000|2022-02-09 20:33:40|196.79|194.99|197.18|195.38|197.18|195.38|196.79|194.99|0
1644438830000|2022-02-09 20:33:50|197.38|195.58|197.57|195.77|197.57|195.77|197.38|195.58|0
1644438840000|2022-02-09 20:34:00|197.38|195.58|197.57|195.77|197.57|195.77|197.18|195.38|0
1644438850000|2022-02-09 20:34:10|197.48|195.68|197.77|195.97|197.77|195.97|197.48|195.68|0
1644438860000|2022-02-09 20:34:20|197.97|196.17|197.77|195.97|197.97|196.17|197.77|195.97|0
1644438870000|2022-02-09 20:34:30|197.87|196.07|197.57|195.77|197.87|196.07|197.57|195.77|0
1644438880000|2022-02-09 20:34:40|197.77|195.97|196.98|195.18|197.77|195.97|196.98|195.18|0
1644438890000|2022-02-09 20:34:50|196.79|194.99|196.59|194.79|196.79|194.99|196.59|194.79|0
1644438900000|2022-02-09 20:35:00|196.79|194.99|196.59|194.79|196.79|194.99|196.59|194.79|0
1644438910000|2022-02-09 20:35:10|196.79|194.99|197.57|195.77|197.57|195.77|196.79|194.99|0
1644438920000|2022-02-09 20:35:20|197.38|195.58|197.57|195.77|197.57|195.77|197.18|195.38|0
1644438930000|2022-02-09 20:35:30|197.38|195.58|197.18|195.38|197.38|195.58|197.18|195.38|0
1644438950000|2022-02-09 20:35:50|196.98|195.18|196.79|194.99|196.98|195.18|196.79|194.99|0
1644438960000|2022-02-09 20:36:00|196.59|194.79|196.79|194.99|196.79|194.99|196.59|194.79|0
1644438970000|2022-02-09 20:36:10|196.98|195.18|196.98|195.18|196.98|195.18|196.79|194.99|0
1644438980000|2022-02-09 20:36:20|196.2|194.4|196.2|194.4|196.2|194.4|196|194.2|0
1644438990000|2022-02-09 20:36:30|196|194.2|196|194.2|196.2|194.4|196|194.2|0
1644439000000|2022-02-09 20:36:40|195.81|194.01|195.81|194.01|195.81|194.01|195.61|193.81|0
1644439010000|2022-02-09 20:36:50|195.61|193.81|194.83|193.03|195.61|193.81|194.83|193.03|0
1644439020000|2022-02-09 20:37:00|194.63|192.83|194.54|192.74|194.63|192.83|194.44|192.64|0
1644439030000|2022-02-09 20:37:10|194.44|192.64|194.63|192.83|194.63|192.83|194.44|192.64|0
1644439040000|2022-02-09 20:37:20|194.44|192.64|194.83|193.03|194.83|193.03|194.44|192.64|0
1644439050000|2022-02-09 20:37:30|195.02|193.22|195.22|193.42|195.22|193.42|195.02|193.22|0
1644439060000|2022-02-09 20:37:40|195.41|193.61|195.02|193.22|195.41|193.61|195.02|193.22|0
1644439070000|2022-02-09 20:37:50|194.83|193.03|195.22|193.42|195.22|193.42|194.83|193.03|0
1644439080000|2022-02-09 20:38:00|195.32|193.52|195.41|193.61|195.41|193.61|195.32|193.52|0
1644439090000|2022-02-09 20:38:10|195.61|193.81|195.81|194.01|195.81|194.01|195.61|193.81|0
1644439100000|2022-02-09 20:38:20|195.8|194|195.8|194|195.8|194|195.61|193.81|0
1644439110000|2022-02-09 20:38:30|195.61|193.81|195.8|194|195.91|194.11|195.61|193.81|0
1644439120000|2022-02-09 20:38:40|196.39|194.59|196.39|194.59|196.39|194.59|196.39|194.59|0
1644439130000|2022-02-09 20:38:50|196.3|194.5|196.79|194.99|196.79|194.99|196.3|194.5|0
1644439140000|2022-02-09 20:39:00|196.69|194.89|196|194.2|196.69|194.89|196|194.2|0
1644439150000|2022-02-09 20:39:10|196.2|194.4|196|194.2|196.2|194.4|195.8|194|0
1644439160000|2022-02-09 20:39:20|196.2|194.4|196.59|194.79|196.59|194.79|196.2|194.4|0
1644439170000|2022-02-09 20:39:30|196.98|195.18|196.98|195.18|196.98|195.18|196.78|194.98|0
1644439180000|2022-02-09 20:39:40|196.78|194.98|196.98|195.18|196.98|195.18|196.78|194.98|0
1644439190000|2022-02-09 20:39:50|197.37|195.57|197.18|195.38|197.37|195.57|197.18|195.38|0
1644439200000|2022-02-09 20:40:00|197.37|195.57|197.77|195.97|197.77|195.97|196.98|195.18|0
1644439210000|2022-02-09 20:40:10|198.16|196.36|199.74|197.94|199.94|198.14|198.16|196.36|0
1644439220000|2022-02-09 20:40:20|199.94|198.14|201.32|199.52|201.52|199.72|199.94|198.14|0
1644439230000|2022-02-09 20:40:30|201.72|199.92|201.32|199.52|202.12|200.32|201.32|199.52|0
1644439240000|2022-02-09 20:40:40|201.12|199.32|201.12|199.32|201.52|199.72|201.12|199.32|0
1644439250000|2022-02-09 20:40:50|200.63|198.83|200.53|198.73|200.73|198.93|200.53|198.73|0
1644439260000|2022-02-09 20:41:00|200.93|199.13|201.72|199.92|201.72|199.92|200.93|199.13|0
1644439270000|2022-02-09 20:41:10|201.92|200.12|202.91|201.11|202.91|201.11|201.92|200.12|0
1644439280000|2022-02-09 20:41:20|203.21|201.41|203.51|201.71|203.51|201.71|203.11|201.31|0
1644439290000|2022-02-09 20:41:30|203.31|201.51|202.91|201.11|203.31|201.51|202.71|200.91|0
1644439300000|2022-02-09 20:41:40|203.11|201.31|202.71|200.91|203.11|201.31|202.71|200.91|0
1644439310000|2022-02-09 20:41:50|202.91|201.11|202.51|200.71|202.91|201.11|202.51|200.71|0
1644439320000|2022-02-09 20:42:00|202.71|200.91|202.51|200.71|202.71|200.91|201.92|200.12|0
1644439330000|2022-02-09 20:42:10|202.91|201.11|202.81|201.01|203.11|201.31|202.81|201.01|0
1644439340000|2022-02-09 20:42:20|202.71|200.91|203.11|201.31|203.11|201.31|202.51|200.71|0
1644439350000|2022-02-09 20:42:30|202.91|201.11|202.91|201.11|202.91|201.11|202.71|200.91|0
1644439360000|2022-02-09 20:42:40|202.71|200.91|202.51|200.71|202.71|200.91|202.51|200.71|0
1644439370000|2022-02-09 20:42:50|202.31|200.51|202.51|200.71|202.71|200.91|202.31|200.51|0
1644439380000|2022-02-09 20:43:00|202.31|200.51|204.31|202.51|204.31|202.51|202.31|200.51|0
1644439390000|2022-02-09 20:43:10|204.11|202.31|203.71|201.91|204.11|202.31|203.71|201.91|0
1644439400000|2022-02-09 20:43:20|204.11|202.31|203.91|202.11|204.11|202.31|203.51|201.71|0
1644439410000|2022-02-09 20:43:30|204.11|202.31|203.51|201.71|204.11|202.31|203.51|201.71|0
1644439420000|2022-02-09 20:43:40|203.71|201.91|202.91|201.11|203.71|201.91|202.91|201.11|0
1644439430000|2022-02-09 20:43:50|203.11|201.31|202.91|201.11|203.31|201.51|202.91|201.11|0
1644439440000|2022-02-09 20:44:00|202.51|200.71|202.51|200.71|202.51|200.71|202.51|200.71|0
1644439450000|2022-02-09 20:44:10|201.92|200.12|201.92|200.12|202.11|200.31|201.92|200.12|0
1644439460000|2022-02-09 20:44:20|201.72|199.92|201.72|199.92|201.92|200.12|201.72|199.92|0
1644439470000|2022-02-09 20:44:30|201.92|200.12|201.72|199.92|201.92|200.12|201.72|199.92|0
1644439480000|2022-02-09 20:44:40|201.52|199.72|201.52|199.72|201.62|199.82|201.52|199.72|0
1644439490000|2022-02-09 20:44:50|201.32|199.52|201.12|199.32|201.52|199.72|201.12|199.32|0
1644439500000|2022-02-09 20:45:00|200.73|198.93|200.73|198.93|200.73|198.93|200.73|198.93|0
1644439510000|2022-02-09 20:45:10|201.12|199.32|201.32|199.52|201.32|199.52|201.12|199.32|0
1644439520000|2022-02-09 20:45:20|201.12|199.32|201.32|199.52|201.32|199.52|201.12|199.32|0
1644439530000|2022-02-09 20:45:30|201.52|199.72|201.52|199.72|201.52|199.72|201.52|199.72|0
1644439540000|2022-02-09 20:45:40|201.32|199.52|201.12|199.32|201.32|199.52|201.12|199.32|0
1644439550000|2022-02-09 20:45:50|200.92|199.12|201.52|199.72|201.52|199.72|200.92|199.12|0
1644439560000|2022-02-09 20:46:00|201.72|199.92|202.11|200.31|202.11|200.31|201.72|199.92|0
1644439570000|2022-02-09 20:46:10|202.31|200.51|202.51|200.71|202.51|200.71|202.31|200.51|0
1644439580000|2022-02-09 20:46:20|202.91|201.11|202.51|200.71|202.91|201.11|202.51|200.71|0
1644439590000|2022-02-09 20:46:30|201.72|199.92|201.32|199.52|201.91|200.11|201.32|199.52|0
1644439600000|2022-02-09 20:46:40|200.92|199.12|200.53|198.73|200.92|199.12|200.33|198.53|0
1644439610000|2022-02-09 20:46:50|200.33|198.53|200.53|198.73|200.53|198.73|200.33|198.53|0
1644439620000|2022-02-09 20:47:00|200.92|199.12|201.32|199.52|201.32|199.52|200.72|198.92|0
1644439630000|2022-02-09 20:47:10|201.12|199.32|201.32|199.52|201.32|199.52|201.12|199.32|0
1644439640000|2022-02-09 20:47:20|201.72|199.92|201.32|199.52|201.72|199.92|201.32|199.52|0
1644439650000|2022-02-09 20:47:30|200.92|199.12|200.92|199.12|201.12|199.32|200.92|199.12|0
1644439660000|2022-02-09 20:47:40|200.72|198.92|200.13|198.33|200.72|198.92|200.13|198.33|0
1644439670000|2022-02-09 20:47:50|199.93|198.13|199.54|197.74|199.93|198.13|199.54|197.74|0
1644439680000|2022-02-09 20:48:00|199.34|197.54|198.75|196.95|199.34|197.54|198.75|196.95|0
1644439690000|2022-02-09 20:48:10|198.55|196.75|198.16|196.36|198.55|196.75|197.96|196.16|0
1644439700000|2022-02-09 20:48:20|197.96|196.16|197.37|195.57|197.96|196.16|197.37|195.57|0
1644439710000|2022-02-09 20:48:30|197.76|195.96|197.96|196.16|198.35|196.55|197.57|195.77|0
1644439720000|2022-02-09 20:48:40|198.16|196.36|197.96|196.16|198.55|196.75|197.96|196.16|0
1644439730000|2022-02-09 20:48:50|198.94|197.14|198.75|196.95|199.14|197.34|198.75|196.95|0
1644439740000|2022-02-09 20:49:00|199.14|197.34|199.34|197.54|199.73|197.93|199.14|197.34|0
1644439750000|2022-02-09 20:49:10|199.73|197.93|199.73|197.93|199.73|197.93|199.34|197.54|0
1644439760000|2022-02-09 20:49:20|200.03|198.23|198.94|197.14|200.03|198.23|198.94|197.14|0
1644439770000|2022-02-09 20:49:30|198.75|196.95|199.73|197.93|199.73|197.93|198.75|196.95|0
1644439780000|2022-02-09 20:49:40|199.34|197.54|198.94|197.14|199.34|197.54|198.94|197.14|0
1644439790000|2022-02-09 20:49:50|198.75|196.95|198.16|196.36|198.75|196.95|198.16|196.36|0
1644439800000|2022-02-09 20:50:00|196.39|194.59|194.82|193.02|196.39|194.59|194.82|193.02|0
1644439810000|2022-02-09 20:50:10|195.02|193.22|195.02|193.22|195.21|193.41|194.82|193.02|0
1644439820000|2022-02-09 20:50:20|195.21|193.41|194.62|192.82|195.21|193.41|194.62|192.82|0
1644439830000|2022-02-09 20:50:30|194.04|192.24|195.02|193.22|195.21|193.41|194.04|192.24|0
1644439840000|2022-02-09 20:50:40|195.12|193.32|196.19|194.39|196.19|194.39|195.02|193.22|0
1644439850000|2022-02-09 20:50:50|196.49|194.69|198.94|197.14|198.94|197.14|196.49|194.69|0
1644439860000|2022-02-09 20:51:00|198.75|196.95|199.73|197.93|199.73|197.93|198.75|196.95|0
1644439870000|2022-02-09 20:51:10|199.93|198.13|200.33|198.53|200.33|198.53|199.53|197.73|0
1644439880000|2022-02-09 20:51:20|199.73|197.93|199.53|197.73|199.73|197.93|199.53|197.73|0
1644439890000|2022-02-09 20:51:30|199.14|197.34|198.35|196.55|199.14|197.34|198.35|196.55|0
1644439900000|2022-02-09 20:51:40|198.55|196.75|198.35|196.55|198.55|196.75|198.35|196.55|0
1644439910000|2022-02-09 20:51:50|198.15|196.35|197.96|196.16|198.15|196.35|197.96|196.16|0
1644439920000|2022-02-09 20:52:00|198.15|196.35|197.96|196.16|198.15|196.35|197.96|196.16|0
1644439930000|2022-02-09 20:52:10|198.94|197.14|198.85|197.05|199.14|197.34|198.85|197.05|0
1644439940000|2022-02-09 20:52:20|198.15|196.35|197.37|195.57|198.15|196.35|197.37|195.57|0
1644439950000|2022-02-09 20:52:30|197.56|195.76|196.58|194.78|197.56|195.76|196.58|194.78|0
1644439960000|2022-02-09 20:52:40|197.17|195.37|197.75|195.95|197.75|195.95|197.17|195.37|0
1644439970000|2022-02-09 20:52:50|197.56|195.76|196.54|194.74|197.56|195.76|196.54|194.74|0
1644439980000|2022-02-09 20:53:00|196.15|194.35|196.74|194.94|196.94|195.14|196.15|194.35|0
1644439990000|2022-02-09 20:53:10|196.94|195.14|196.54|194.74|196.94|195.14|196.15|194.35|0
1644440000000|2022-02-09 20:53:20|196.15|194.35|196.35|194.55|196.35|194.55|195.95|194.15|0
1644440010000|2022-02-09 20:53:30|195.76|193.96|195.56|193.76|195.76|193.96|195.37|193.57|0
1644440020000|2022-02-09 20:53:40|195.76|193.96|195.95|194.15|195.95|194.15|195.76|193.96|0
1644440030000|2022-02-09 20:53:50|195.76|193.96|195.37|193.57|195.76|193.96|195.37|193.57|0
1644440040000|2022-02-09 20:54:00|195.56|193.76|195.95|194.15|195.95|194.15|195.56|193.76|0
1644440050000|2022-02-09 20:54:10|195.56|193.76|196.35|194.55|196.74|194.94|195.56|193.76|0
1644440060000|2022-02-09 20:54:20|196.15|194.35|196.35|194.55|196.35|194.55|195.95|194.15|0
1644440070000|2022-02-09 20:54:30|196.74|194.94|196.64|194.84|196.74|194.94|196.54|194.74|0
1644440080000|2022-02-09 20:54:40|196.54|194.74|197.72|195.92|197.72|195.92|195.95|194.15|0
1644440090000|2022-02-09 20:54:50|197.13|195.33|198.12|196.32|198.12|196.32|197.13|195.33|0
1644440100000|2022-02-09 20:55:00|198.71|196.91|199.5|197.7|199.69|197.89|198.71|196.91|0
1644440110000|2022-02-09 20:55:10|200.48|198.68|200.48|198.68|200.48|198.68|199.89|198.09|0
1644440120000|2022-02-09 20:55:20|201.48|199.68|200.48|198.68|201.48|199.68|200.48|198.68|0
1644440130000|2022-02-09 20:55:30|200.68|198.88|200.09|198.29|200.68|198.88|199.89|198.09|0
1644440140000|2022-02-09 20:55:40|200.68|198.88|200.68|198.88|200.68|198.88|200.59|198.79|0
1644440150000|2022-02-09 20:55:50|200.48|198.68|200.09|198.29|200.48|198.68|200.09|198.29|0
1644440160000|2022-02-09 20:56:00|199.89|198.09|199.89|198.09|200.09|198.29|199.69|197.89|0
1644440170000|2022-02-09 20:56:10|199.69|197.89|199.3|197.5|199.69|197.89|199.3|197.5|0
1644440180000|2022-02-09 20:56:20|199.5|197.7|199.3|197.5|199.5|197.7|199.1|197.3|0
1644440190000|2022-02-09 20:56:30|199.1|197.3|198.51|196.71|199.1|197.3|198.51|196.71|0
1644440200000|2022-02-09 20:56:40|198.71|196.91|199.49|197.69|199.49|197.69|198.51|196.71|0
1644440210000|2022-02-09 20:56:50|199.1|197.3|198.9|197.1|199.1|197.3|198.9|197.1|0
1644440220000|2022-02-09 20:57:00|198.71|196.91|198.71|196.91|198.9|197.1|198.61|196.81|0
1644440230000|2022-02-09 20:57:10|198.9|197.1|198.11|196.31|198.9|197.1|198.11|196.31|0
1644440240000|2022-02-09 20:57:20|197.92|196.12|198.51|196.71|198.51|196.71|197.92|196.12|0
1644440250000|2022-02-09 20:57:30|198.7|196.9|198.51|196.71|198.7|196.9|198.31|196.51|0
1644440260000|2022-02-09 20:57:40|198.31|196.51|198.11|196.31|198.31|196.51|198.11|196.31|0
1644440270000|2022-02-09 20:57:50|197.92|196.12|197.92|196.12|197.92|196.12|197.72|195.92|0
1644440280000|2022-02-09 20:58:00|198.31|196.51|198.7|196.9|198.9|197.1|198.31|196.51|0
1644440290000|2022-02-09 20:58:10|198.9|197.1|199.69|197.89|199.69|197.89|198.7|196.9|0
1644440300000|2022-02-09 20:58:20|199.3|197.5|198.9|197.1|199.3|197.5|198.9|197.1|0
1644440310000|2022-02-09 20:58:30|198.7|196.9|199.69|197.89|199.69|197.89|198.7|196.9|0
1644440320000|2022-02-09 20:58:40|199.79|197.99|200.48|198.68|200.48|198.68|199.79|197.99|0
1644440330000|2022-02-09 20:58:50|200.28|198.48|200.48|198.68|200.48|198.68|200.28|198.48|0
1644440340000|2022-02-09 20:59:00|199.89|198.09|199.49|197.69|200.68|198.88|199.49|197.69|0
1644440350000|2022-02-09 20:59:10|199.4|197.6|199.1|197.3|199.4|197.6|199.1|197.3|0
1644440360000|2022-02-09 20:59:20|198.7|196.9|197.72|195.92|198.7|196.9|197.72|195.92|0
1644440370000|2022-02-09 20:59:30|197.33|195.53|198.11|196.31|198.31|196.51|197.33|195.53|0
1644440380000|2022-02-09 20:59:40|198.51|196.71|198.9|197.1|198.9|197.1|198.11|196.31|0
1644440390000|2022-02-09 20:59:50|198.11|196.31|197.33|195.53|198.11|196.31|196.93|195.13|0
1644440400000|2022-02-09 21:00:00|196.93|195.13|196.93|195.13|196.93|195.13|196.93|195.13|0
1644440410000|2022-02-09 21:00:10|197.33|195.53|198.7|196.9|198.7|196.9|197.33|195.53|0
1644440420000|2022-02-09 21:00:20|198.9|197.1|198.7|196.9|198.9|197.1|198.7|196.9|0
1644440430000|2022-02-09 21:00:30|198.51|196.71|199.2|197.4|199.49|197.69|198.51|196.71|0
1644440440000|2022-02-09 21:00:40|199.3|197.5|199.3|197.5|199.49|197.69|199.3|197.5|0
1644440450000|2022-02-09 21:00:50|199.1|197.3|199.3|197.5|199.3|197.5|199.1|197.3|0
1644440460000|2022-02-09 21:01:00|199.1|197.3|199.3|197.5|199.3|197.5|199.1|197.3|0
1644440470000|2022-02-09 21:01:10|199.1|197.3|199.49|197.69|199.49|197.69|199.1|197.3|0
1644440480000|2022-02-09 21:01:20|199.29|197.49|199.1|197.3|199.49|197.69|199.1|197.3|0
1644440490000|2022-02-09 21:01:30|198.7|196.9|198.51|196.71|198.7|196.9|198.51|196.71|0
1644440500000|2022-02-09 21:01:40|198.7|196.9|199.29|197.49|199.29|197.49|198.7|196.9|0
1644440510000|2022-02-09 21:01:50|199.1|197.3|198.7|196.9|199.1|197.3|198.7|196.9|0
1644440520000|2022-02-09 21:02:00|198.51|196.71|198.31|196.51|198.51|196.71|198.31|196.51|0
1644440530000|2022-02-09 21:02:10|198.11|196.31|198.11|196.31|198.11|196.31|197.72|195.92|0
1644440540000|2022-02-09 21:02:20|198.31|196.51|198.41|196.61|198.41|196.61|198.11|196.31|0
1644440550000|2022-02-09 21:02:30|198.7|196.9|198.31|196.51|198.7|196.9|198.31|196.51|0
1644440560000|2022-02-09 21:02:40|198.11|196.31|198.31|196.51|198.31|196.51|197.91|196.11|0
1644440570000|2022-02-09 21:02:50|198.9|197.1|197.91|196.11|198.9|197.1|197.91|196.11|0
1644440580000|2022-02-09 21:03:00|198.31|196.51|198.7|196.9|198.7|196.9|198.31|196.51|0
1644440590000|2022-02-09 21:03:10|199.1|197.3|199.29|197.49|199.29|197.49|199.1|197.3|0
1644440610000|2022-02-09 21:03:30|199.49|197.69|199.49|197.69|199.49|197.69|199.49|197.69|0
1644440620000|2022-02-09 21:03:40|199.69|197.89|199.69|197.89|199.69|197.89|199.49|197.69|0
1644440630000|2022-02-09 21:03:50|199.49|197.69|199.69|197.89|199.69|197.89|199.29|197.49|0
1644440640000|2022-02-09 21:04:00|199.49|197.69|199.29|197.49|199.49|197.69|199.29|197.49|0
1644440650000|2022-02-09 21:04:10|199.49|197.69|199.29|197.49|199.49|197.69|199.29|197.49|0
1644440660000|2022-02-09 21:04:20|199.49|197.69|199|197.2|199.59|197.79|199|197.2|0
1644440670000|2022-02-09 21:04:30|199.1|197.3|199.4|197.6|199.4|197.6|199.1|197.3|0
1644440680000|2022-02-09 21:04:40|199.29|197.49|199.1|197.3|199.29|197.49|199.1|197.3|0
1644440690000|2022-02-09 21:04:50|199|197.2|198.9|197.1|199|197.2|198.9|197.1|0
1644440700000|2022-02-09 21:05:00|199.1|197.3|198.9|197.1|199.1|197.3|198.8|197|0
1644440710000|2022-02-09 21:05:10|198.61|196.81|198.9|197.1|198.9|197.1|198.61|196.81|0
1644440720000|2022-02-09 21:05:20|198.31|196.51|198.5|196.7|198.5|196.7|198.11|196.31|0
1644440730000|2022-02-09 21:05:30|198.7|196.9|198.31|196.51|198.7|196.9|198.11|196.31|0
1644440740000|2022-02-09 21:05:40|198.11|196.31|198.31|196.51|198.31|196.51|197.91|196.11|0
1644440750000|2022-02-09 21:05:50|198.11|196.31|198.31|196.51|198.5|196.7|198.11|196.31|0
1644440760000|2022-02-09 21:06:00|198.11|196.31|198.31|196.51|198.31|196.51|198.11|196.31|0
1644440770000|2022-02-09 21:06:10|197.91|196.11|197.71|195.91|197.91|196.11|197.71|195.91|0
1644440780000|2022-02-09 21:06:20|197.52|195.72|197.71|195.91|197.71|195.91|197.52|195.72|0
1644440790000|2022-02-09 21:06:30|197.32|195.52|197.12|195.32|197.32|195.52|197.12|195.32|0
1644440800000|2022-02-09 21:06:40|196.93|195.13|196.73|194.93|196.93|195.13|196.73|194.93|0
1644440820000|2022-02-09 21:07:00|196.54|194.74|196.54|194.74|196.54|194.74|196.54|194.74|0
1644440840000|2022-02-09 21:07:20|196.93|195.13|197.12|195.32|197.12|195.32|196.93|195.13|0
1644440850000|2022-02-09 21:07:30|197.32|195.52|197.12|195.32|197.52|195.72|197.12|195.32|0
1644440860000|2022-02-09 21:07:40|196.93|195.13|197.12|195.32|197.12|195.32|196.93|195.13|0
1644440880000|2022-02-09 21:08:00|197.23|195.43|197.32|195.52|197.32|195.52|196.93|195.13|0
1644440890000|2022-02-09 21:08:10|197.12|195.32|196.83|195.03|197.32|195.52|196.83|195.03|0
1644440900000|2022-02-09 21:08:20|196.73|194.93|196.93|195.13|197.12|195.32|196.73|194.93|0
1644440910000|2022-02-09 21:08:30|196.73|194.93|196.93|195.13|196.93|195.13|196.73|194.93|0
1644440920000|2022-02-09 21:08:40|196.73|194.93|196.73|194.93|196.73|194.93|196.73|194.93|0
1644440930000|2022-02-09 21:08:50|197.12|195.32|197.12|195.32|197.12|195.32|196.93|195.13|0
1644440940000|2022-02-09 21:09:00|196.93|195.13|196.93|195.13|196.93|195.13|196.93|195.13|0
1644440950000|2022-02-09 21:09:10|197.12|195.32|197.12|195.32|197.12|195.32|197.12|195.32|0
1644440970000|2022-02-09 21:09:30|197.32|195.52|197.32|195.52|197.32|195.52|197.32|195.52|0
1644440980000|2022-02-09 21:09:40|197.12|195.32|197.12|195.32|197.12|195.32|197.12|195.32|0
1644440990000|2022-02-09 21:09:50|196.93|195.13|196.93|195.13|196.93|195.13|196.93|195.13|0
1644441000000|2022-02-09 21:10:00|197.12|195.32|197.32|195.52|197.32|195.52|197.12|195.32|0
1644441010000|2022-02-09 21:10:10|197.22|195.42|197.12|195.32|197.32|195.52|197.12|195.32|0
1644441020000|2022-02-09 21:10:20|197.22|195.42|197.12|195.32|197.22|195.42|197.12|195.32|0
1644441040000|2022-02-09 21:10:40|196.73|194.93|196.93|195.13|196.93|195.13|196.73|194.93|0
1644441050000|2022-02-09 21:10:50|196.73|194.93|196.73|194.93|196.73|194.93|196.73|194.93|0
1644441060000|2022-02-09 21:11:00|196.53|194.73|196.34|194.54|196.53|194.73|196.34|194.54|0
1644441070000|2022-02-09 21:11:10|196.14|194.34|196.14|194.34|196.14|194.34|196.14|194.34|0
1644441080000|2022-02-09 21:11:20|195.75|193.95|195.94|194.14|195.94|194.14|195.75|193.95|0
1644441090000|2022-02-09 21:11:30|195.75|193.95|196.14|194.34|196.14|194.34|195.75|193.95|0
1644441100000|2022-02-09 21:11:40|195.94|194.14|195.94|194.14|195.94|194.14|195.94|194.14|0
1644441110000|2022-02-09 21:11:50|196.05|194.25|195.94|194.14|196.14|194.34|195.94|194.14|0
1644441120000|2022-02-09 21:12:00|195.75|193.95|195.94|194.14|195.94|194.14|195.75|193.95|0
1644441130000|2022-02-09 21:12:10|195.55|193.75|195.75|193.95|195.75|193.95|195.55|193.75|0
1644441140000|2022-02-09 21:12:20|195.94|194.14|195.94|194.14|195.94|194.14|195.94|194.14|0
1644441150000|2022-02-09 21:12:30|195.75|193.95|195.75|193.95|195.75|193.95|195.75|193.95|0
1644441160000|2022-02-09 21:12:40|195.94|194.14|195.75|193.95|196.14|194.34|195.75|193.95|0
1644441170000|2022-02-09 21:12:50|195.94|194.14|195.94|194.14|195.94|194.14|195.94|194.14|0
1644441180000|2022-02-09 21:13:00|196.14|194.34|195.55|193.75|196.14|194.34|195.55|193.75|0
1644441200000|2022-02-09 21:13:20|195.36|193.56|195.36|193.56|195.36|193.56|195.36|193.56|0
1644441210000|2022-02-09 21:13:30|195.55|193.75|195.55|193.75|195.55|193.75|195.55|193.75|0
1644441230000|2022-02-09 21:13:50|195.75|193.95|195.75|193.95|195.75|193.95|195.75|193.95|0
1644441240000|2022-02-09 21:14:00|195.94|194.14|195.94|194.14|195.94|194.14|195.94|194.14|0
1644441250000|2022-02-09 21:14:10|195.75|193.95|195.75|193.95|195.75|193.95|195.75|193.95|0
1644441260000|2022-02-09 21:14:20|195.94|194.14|195.94|194.14|195.94|194.14|195.94|194.14|0
1644441270000|2022-02-09 21:14:30|196.14|194.34|196.14|194.34|196.14|194.34|196.14|194.34|0
1644441280000|2022-02-09 21:14:40|195.94|194.14|195.94|194.14|195.94|194.14|195.94|194.14|0
1644441290000|2022-02-09 21:14:50|196.14|194.34|195.75|193.95|196.14|194.34|195.75|193.95|0
1644441320000|2022-02-09 21:15:20|195.95|193.75|195.95|193.75|195.95|193.75|195.95|193.75|0
1644441340000|2022-02-09 21:15:40|196.05|193.85|196.14|193.94|196.14|193.94|196.05|193.85|0
1644441350000|2022-02-09 21:15:50|196.34|194.14|196.34|194.14|196.34|194.14|196.34|194.14|0
1644441370000|2022-02-09 21:16:10|196.14|193.94|196.14|193.94|196.14|193.94|196.14|193.94|0
1644441430000|2022-02-09 21:17:10|196.24|194.04|196.34|194.14|196.34|194.14|196.24|194.04|0
1644441500000|2022-02-09 21:18:20|196.14|193.94|196.14|193.94|196.14|193.94|196.14|193.94|0
1644441510000|2022-02-09 21:18:30|195.94|193.74|195.94|193.74|195.94|193.74|195.94|193.74|0
1644441520000|2022-02-09 21:18:40|196.14|193.94|196.14|193.94|196.14|193.94|196.14|193.94|0
1644441530000|2022-02-09 21:18:50|195.94|193.74|195.94|193.74|195.94|193.74|195.94|193.74|0
1644441540000|2022-02-09 21:19:00|195.55|193.35|195.55|193.35|195.55|193.35|195.55|193.35|0
1644441550000|2022-02-09 21:19:10|195.75|193.55|195.75|193.55|195.75|193.55|195.75|193.55|0
1644441560000|2022-02-09 21:19:20|195.94|193.74|195.75|193.55|195.94|193.74|195.75|193.55|0
1644441570000|2022-02-09 21:19:30|195.94|193.74|195.94|193.74|195.94|193.74|195.94|193.74|0
1644441580000|2022-02-09 21:19:40|195.75|193.55|195.75|193.55|195.75|193.55|195.75|193.55|0
1644441590000|2022-02-09 21:19:50|195.65|193.45|195.65|193.45|195.65|193.45|195.65|193.45|0
1644441600000|2022-02-09 21:20:00|195.55|193.35|195.16|192.96|195.75|193.55|195.16|192.96|0
1644441610000|2022-02-09 21:20:10|194.97|192.77|195.16|192.96|195.16|192.96|194.96|192.76|0
1644441620000|2022-02-09 21:20:20|195.36|193.16|195.55|193.35|195.55|193.35|195.36|193.16|0
1644441630000|2022-02-09 21:20:30|195.65|193.45|195.55|193.35|195.75|193.55|195.55|193.35|0
1644441640000|2022-02-09 21:20:40|195.36|193.16|195.55|193.35|195.55|193.35|195.36|193.16|0
1644441650000|2022-02-09 21:20:50|195.46|193.26|195.55|193.35|195.55|193.35|195.36|193.16|0
1644441660000|2022-02-09 21:21:00|195.36|193.16|195.16|192.96|195.36|193.16|195.16|192.96|0
1644441670000|2022-02-09 21:21:10|194.96|192.76|194.96|192.76|194.96|192.76|194.96|192.76|0
1644441680000|2022-02-09 21:21:20|194.77|192.57|194.77|192.57|194.77|192.57|194.77|192.57|0
1644441690000|2022-02-09 21:21:30|195.16|192.96|195.36|193.16|195.36|193.16|195.16|192.96|0
1644441700000|2022-02-09 21:21:40|195.26|193.06|195.26|193.06|195.26|193.06|195.26|193.06|0
1644441710000|2022-02-09 21:21:50|195.36|193.16|195.16|192.96|195.36|193.16|195.16|192.96|0
1644441720000|2022-02-09 21:22:00|194.96|192.76|194.77|192.57|194.96|192.76|194.77|192.57|0
1644441730000|2022-02-09 21:22:10|194.57|192.37|194.77|192.57|194.96|192.76|194.57|192.37|0
1644441740000|2022-02-09 21:22:20|194.57|192.37|194.77|192.57|194.77|192.57|194.57|192.37|0
1644441750000|2022-02-09 21:22:30|194.87|192.67|194.96|192.76|194.96|192.76|194.87|192.67|0
1644441770000|2022-02-09 21:22:50|194.77|192.57|194.48|192.28|194.77|192.57|194.38|192.18|0
1644441780000|2022-02-09 21:23:00|194.57|192.37|194.38|192.18|194.57|192.37|194.38|192.18|0
1644441790000|2022-02-09 21:23:10|194.18|191.98|194.18|191.98|194.18|191.98|194.18|191.98|0
1644441800000|2022-02-09 21:23:20|193.99|191.79|193.99|191.79|193.99|191.79|193.99|191.79|0
1644441810000|2022-02-09 21:23:30|194.18|191.98|193.79|191.59|194.18|191.98|193.6|191.4|0
1644441820000|2022-02-09 21:23:40|193.6|191.4|193.4|191.2|193.6|191.4|193.4|191.2|0
1644441830000|2022-02-09 21:23:50|193.6|191.4|193.6|191.4|193.6|191.4|193.6|191.4|0
1644441840000|2022-02-09 21:24:00|193.4|191.2|193.21|191.01|193.4|191.2|193.21|191.01|0
1644441850000|2022-02-09 21:24:10|193.01|190.81|193.01|190.81|193.01|190.81|193.01|190.81|0
1644441860000|2022-02-09 21:24:20|192.82|190.62|193.21|191.01|193.21|191.01|192.82|190.62|0
1644441870000|2022-02-09 21:24:30|193.11|190.91|193.01|190.81|193.11|190.91|193.01|190.81|0
1644441880000|2022-02-09 21:24:40|192.82|190.62|192.82|190.62|192.82|190.62|192.82|190.62|0
1644441900000|2022-02-09 21:25:00|192.43|190.23|192.62|190.42|192.62|190.42|192.43|190.23|0
1644441910000|2022-02-09 21:25:10|192.43|190.23|192.82|190.62|192.82|190.62|192.43|190.23|0
1644441920000|2022-02-09 21:25:20|193.01|190.81|192.62|190.42|193.01|190.81|192.62|190.42|0
1644441930000|2022-02-09 21:25:30|192.82|190.62|192.82|190.62|192.82|190.62|192.82|190.62|0
1644441940000|2022-02-09 21:25:40|192.62|190.42|192.62|190.42|192.62|190.42|192.62|190.42|0
1644441980000|2022-02-09 21:26:20|192.72|190.52|192.82|190.62|192.82|190.62|192.62|190.42|0
1644441990000|2022-02-09 21:26:30|192.62|190.42|192.62|190.42|192.62|190.42|192.62|190.42|0
1644442010000|2022-02-09 21:26:50|192.82|190.62|192.82|190.62|192.82|190.62|192.82|190.62|0
1644442030000|2022-02-09 21:27:10|193.01|190.81|193.01|190.81|193.01|190.81|193.01|190.81|0
1644442050000|2022-02-09 21:27:30|192.82|190.62|192.82|190.62|192.82|190.62|192.82|190.62|0
1644442060000|2022-02-09 21:27:40|192.62|190.42|192.62|190.42|192.62|190.42|192.62|190.42|0
1644442070000|2022-02-09 21:27:50|192.72|190.52|192.82|190.62|192.82|190.62|192.72|190.52|0
1644442090000|2022-02-09 21:28:10|192.62|190.42|192.62|190.42|192.62|190.42|192.62|190.42|0
1644442100000|2022-02-09 21:28:20|192.43|190.23|192.23|190.03|192.43|190.23|192.23|190.03|0
1644442110000|2022-02-09 21:28:30|192.43|190.23|192.43|190.23|192.43|190.23|192.43|190.23|0
1644442120000|2022-02-09 21:28:40|192.62|190.42|192.62|190.42|192.62|190.42|192.62|190.42|0
1644442130000|2022-02-09 21:28:50|192.82|190.62|192.82|190.62|192.82|190.62|192.82|190.62|0
1644442140000|2022-02-09 21:29:00|192.62|190.42|193.2|191|193.2|191|192.62|190.42|0
1644442150000|2022-02-09 21:29:10|193.01|190.81|193.01|190.81|193.2|191|193.01|190.81|0
1644442160000|2022-02-09 21:29:20|193.2|191|192.81|190.61|193.2|191|192.81|190.61|0
1644442170000|2022-02-09 21:29:30|193.01|190.81|192.62|190.42|193.01|190.81|192.62|190.42|0
1644442180000|2022-02-09 21:29:40|192.43|190.23|192.62|190.42|192.62|190.42|192.43|190.23|0
1644442200000|2022-02-09 21:30:00|192.72|190.52|193.01|190.81|193.01|190.81|192.72|190.52|0
1644442210000|2022-02-09 21:30:10|192.81|190.61|192.81|190.61|193.01|190.81|192.81|190.61|0
1644442220000|2022-02-09 21:30:20|192.92|190.72|192.81|190.61|192.92|190.72|192.81|190.61|0
1644442230000|2022-02-09 21:30:30|192.92|190.72|193.01|190.81|193.01|190.81|192.92|190.72|0
1644442240000|2022-02-09 21:30:40|192.81|190.61|192.81|190.61|192.81|190.61|192.81|190.61|0
1644442250000|2022-02-09 21:30:50|193.01|190.81|192.81|190.61|193.01|190.81|192.81|190.61|0
1644442280000|2022-02-09 21:31:20|193.01|190.81|193.4|191.2|193.4|191.2|193.01|190.81|0
1644442350000|2022-02-09 21:32:30|193.2|191|193.01|190.81|193.2|191|193.01|190.81|0
1644442360000|2022-02-09 21:32:40|192.81|190.61|193.2|191|193.2|191|192.81|190.61|0
1644442380000|2022-02-09 21:33:00|193.4|191.2|193.2|191|193.4|191.2|193.2|191|0
1644442400000|2022-02-09 21:33:20|193.3|191.1|193.3|191.1|193.3|191.1|193.3|191.1|0
1644442410000|2022-02-09 21:33:30|193.2|191|193.2|191|193.2|191|193.2|191|0
1644442420000|2022-02-09 21:33:40|193.4|191.2|193.4|191.2|193.4|191.2|193.4|191.2|0
1644442440000|2022-02-09 21:34:00|193.59|191.39|193.59|191.39|193.59|191.39|193.59|191.39|0
1644442460000|2022-02-09 21:34:20|193.4|191.2|193.2|191|193.4|191.2|193.2|191|0
1644442470000|2022-02-09 21:34:30|193.4|191.2|193.4|191.2|193.59|191.39|193.4|191.2|0
1644442500000|2022-02-09 21:35:00|193.2|191|193.2|191|193.2|191|193.2|191|0
1644442520000|2022-02-09 21:35:20|193.4|191.2|193.2|191|193.4|191.2|193.2|191|0
1644442530000|2022-02-09 21:35:30|193.4|191.2|193.59|191.39|193.59|191.39|193.4|191.2|0
1644442540000|2022-02-09 21:35:40|193.4|191.2|193.4|191.2|193.4|191.2|193.4|191.2|0
1644442550000|2022-02-09 21:35:50|193.39|191.19|193.39|191.19|193.39|191.19|193.39|191.19|0
1644442580000|2022-02-09 21:36:20|193.59|191.39|193.59|191.39|193.59|191.39|193.5|191.3|0
1644442650000|2022-02-09 21:37:30|193.78|191.58|193.78|191.58|193.78|191.58|193.78|191.58|0
1644442680000|2022-02-09 21:38:00|193.98|191.78|193.98|191.78|193.98|191.78|193.98|191.78|0
1644442690000|2022-02-09 21:38:10|193.78|191.58|193.78|191.58|193.78|191.58|193.78|191.58|0
1644442710000|2022-02-09 21:38:30|193.59|191.39|193.59|191.39|193.59|191.39|193.59|191.39|0
1644442730000|2022-02-09 21:38:50|193.39|191.19|193.39|191.19|193.39|191.19|193.2|191|0
1644442740000|2022-02-09 21:39:00|193.59|191.39|193.49|191.29|193.59|191.39|193.49|191.29|0
1644442750000|2022-02-09 21:39:10|193.39|191.19|193.59|191.39|193.59|191.39|193.39|191.19|0
1644442760000|2022-02-09 21:39:20|193.78|191.58|193.78|191.58|193.78|191.58|193.78|191.58|0
1644442830000|2022-02-09 21:40:30|193.98|191.78|193.98|191.78|193.98|191.78|193.98|191.78|0
1644442840000|2022-02-09 21:40:40|193.78|191.58|193.78|191.58|193.78|191.58|193.78|191.58|0
1644442870000|2022-02-09 21:41:10|193.98|191.78|193.98|191.78|193.98|191.78|193.98|191.78|0
1644442880000|2022-02-09 21:41:20|193.78|191.58|193.78|191.58|193.78|191.58|193.78|191.58|0
1644442900000|2022-02-09 21:41:40|193.59|191.39|193.49|191.29|193.59|191.39|193.49|191.29|0
1644442910000|2022-02-09 21:41:50|193.39|191.19|193.59|191.39|193.59|191.39|193.39|191.19|0
1644442950000|2022-02-09 21:42:30|193.78|191.58|193.78|191.58|193.78|191.58|193.78|191.58|0
1644442960000|2022-02-09 21:42:40|193.98|191.78|193.98|191.78|193.98|191.78|193.98|191.78|0
1644442990000|2022-02-09 21:43:10|193.88|191.68|193.78|191.58|193.88|191.68|193.78|191.58|0
1644443000000|2022-02-09 21:43:20|193.59|191.39|193.59|191.39|193.59|191.39|193.59|191.39|0
1644443010000|2022-02-09 21:43:30|193.49|191.29|193.39|191.19|193.49|191.29|193.39|191.19|0
1644443020000|2022-02-09 21:43:40|193.59|191.39|193.59|191.39|193.59|191.39|193.59|191.39|0
1644443050000|2022-02-09 21:44:10|193.58|191.38|193.58|191.38|193.58|191.38|193.58|191.38|0
1644443070000|2022-02-09 21:44:30|193.78|191.58|193.78|191.58|193.78|191.58|193.78|191.58|0
1644443090000|2022-02-09 21:44:50|193.97|191.77|193.97|191.77|193.97|191.77|193.97|191.77|0
1644443120000|2022-02-09 21:45:20|194.36|192.16|194.36|192.16|194.36|192.16|194.36|192.16|0
1644443130000|2022-02-09 21:45:30|194.56|192.36|194.95|192.75|194.95|192.75|194.56|192.36|0
1644443140000|2022-02-09 21:45:40|194.75|192.55|194.95|192.75|194.95|192.75|194.75|192.55|0
1644443160000|2022-02-09 21:46:00|195.34|193.14|195.34|193.14|195.34|193.14|195.34|193.14|0
1644443170000|2022-02-09 21:46:10|195.15|192.95|195.15|192.95|195.15|192.95|195.15|192.95|0
1644443180000|2022-02-09 21:46:20|195.05|192.85|195.05|192.85|195.05|192.85|195.05|192.85|0
1644443190000|2022-02-09 21:46:30|195.15|192.95|195.15|192.95|195.15|192.95|195.15|192.95|0
1644443220000|2022-02-09 21:47:00|195.34|193.14|195.34|193.14|195.54|193.34|195.34|193.14|0
1644443240000|2022-02-09 21:47:20|195.14|192.94|195.34|193.14|195.34|193.14|195.14|192.94|0
1644443280000|2022-02-09 21:48:00|195.14|192.94|195.14|192.94|195.14|192.94|195.14|192.94|0
1644443290000|2022-02-09 21:48:10|194.95|192.75|194.95|192.75|194.95|192.75|194.95|192.75|0
1644443300000|2022-02-09 21:48:20|195.14|192.94|195.14|192.94|195.14|192.94|195.14|192.94|0
1644443310000|2022-02-09 21:48:30|194.95|192.75|194.95|192.75|195.05|192.85|194.95|192.75|0
1644443320000|2022-02-09 21:48:40|195.05|192.85|195.05|192.85|195.05|192.85|195.05|192.85|0
1644443330000|2022-02-09 21:48:50|195.14|192.94|195.14|192.94|195.25|193.05|195.14|192.94|0
1644443340000|2022-02-09 21:49:00|195.25|193.05|195.34|193.14|195.34|193.14|195.25|193.05|0
1644443350000|2022-02-09 21:49:10|195.54|193.34|195.54|193.34|195.54|193.34|195.54|193.34|0
1644443360000|2022-02-09 21:49:20|195.64|193.44|195.64|193.44|195.64|193.44|195.64|193.44|0
1644443370000|2022-02-09 21:49:30|195.54|193.34|195.53|193.33|195.54|193.34|195.53|193.33|0
1644443390000|2022-02-09 21:49:50|195.34|193.14|195.34|193.14|195.53|193.33|195.34|193.14|0
1644443400000|2022-02-09 21:50:00|195.73|193.53|195.73|193.53|195.73|193.53|195.73|193.53|0
1644443430000|2022-02-09 21:50:30|195.53|193.33|195.53|193.33|195.53|193.33|195.53|193.33|0
1644443450000|2022-02-09 21:50:50|195.34|193.14|195.34|193.14|195.34|193.14|195.34|193.14|0
1644443500000|2022-02-09 21:51:40|195.14|192.94|195.14|192.94|195.14|192.94|195.14|192.94|0
1644443520000|2022-02-09 21:52:00|194.95|192.75|194.95|192.75|194.95|192.75|194.95|192.75|0
1644443570000|2022-02-09 21:52:50|194.75|192.55|194.75|192.55|194.75|192.55|194.75|192.55|0
1644443590000|2022-02-09 21:53:10|194.56|192.36|194.66|192.46|194.66|192.46|194.56|192.36|0
1644443600000|2022-02-09 21:53:20|194.56|192.36|194.56|192.36|194.56|192.36|194.56|192.36|0
1644443610000|2022-02-09 21:53:30|194.55|192.35|194.55|192.35|194.55|192.35|194.55|192.35|0
1644443620000|2022-02-09 21:53:40|194.75|192.55|194.55|192.35|194.75|192.55|194.55|192.35|0
1644443640000|2022-02-09 21:54:00|194.36|192.16|194.55|192.35|194.55|192.35|194.36|192.16|0
1644443660000|2022-02-09 21:54:20|194.75|192.55|194.66|192.46|194.75|192.55|194.66|192.46|0
1644443670000|2022-02-09 21:54:30|194.75|192.55|194.95|192.75|194.95|192.75|194.75|192.55|0
1644443680000|2022-02-09 21:54:40|195.14|192.94|195.14|192.94|195.14|192.94|195.14|192.94|0
1644443700000|2022-02-09 21:55:00|195.34|193.14|195.34|193.14|195.34|193.14|195.14|192.94|0
1644443710000|2022-02-09 21:55:10|195.14|192.94|195.34|193.14|195.34|193.14|195.14|192.94|0
1644443720000|2022-02-09 21:55:20|195.24|193.04|195.24|193.04|195.34|193.14|195.24|193.04|0
1644443730000|2022-02-09 21:55:30|195.34|193.14|195.34|193.14|195.34|193.14|195.34|193.14|0
1644443740000|2022-02-09 21:55:40|195.14|192.94|195.14|192.94|195.24|193.04|195.14|192.94|0
1644443750000|2022-02-09 21:55:50|195.44|193.24|195.34|193.14|195.44|193.24|195.34|193.14|0
1644443760000|2022-02-09 21:56:00|195.53|193.33|195.34|193.14|195.53|193.33|195.34|193.14|0
1644443770000|2022-02-09 21:56:10|195.44|193.24|195.44|193.24|195.44|193.24|195.44|193.24|0
1644443780000|2022-02-09 21:56:20|195.34|193.14|195.34|193.14|195.34|193.14|195.34|193.14|0
1644443790000|2022-02-09 21:56:30|195.44|193.24|195.44|193.24|195.44|193.24|195.44|193.24|0
1644443800000|2022-02-09 21:56:40|195.34|193.14|195.34|193.14|195.44|193.24|195.34|193.14|0
1644443810000|2022-02-09 21:56:50|195.14|192.94|195.14|192.94|195.14|192.94|195.14|192.94|0
1644443840000|2022-02-09 21:57:20|195.05|192.85|195.14|192.94|195.14|192.94|195.05|192.85|0
1644443850000|2022-02-09 21:57:30|194.94|192.74|195.14|192.94|195.14|192.94|194.94|192.74|0
1644443860000|2022-02-09 21:57:40|194.94|192.74|194.94|192.74|195.14|192.94|194.94|192.74|0
1644443880000|2022-02-09 21:58:00|195.14|192.94|195.14|192.94|195.14|192.94|195.14|192.94|0
1644443890000|2022-02-09 21:58:10|195.33|193.13|195.33|193.13|195.33|193.13|195.33|193.13|0
1644443900000|2022-02-09 21:58:20|195.14|192.94|195.14|192.94|195.14|192.94|195.14|192.94|0
1644443940000|2022-02-09 21:59:00|194.94|192.74|194.94|192.74|194.94|192.74|194.94|192.74|0
1644443950000|2022-02-09 21:59:10|194.85|192.65|194.94|192.74|194.94|192.74|194.85|192.65|0
1644443960000|2022-02-09 21:59:20|194.85|192.65|194.75|192.55|194.85|192.65|194.75|192.55|0
1644443970000|2022-02-09 21:59:30|194.85|192.65|194.75|192.55|194.94|192.74|194.75|192.55|0
1644443980000|2022-02-09 21:59:40|194.94|192.74|194.94|192.74|194.94|192.74|194.94|192.74|0
1644443990000|2022-02-09 21:59:50|194.65|192.45|194.85|192.65|194.85|192.65|194.65|192.45|0
1644444000000|2022-02-09 22:00:00|194.83|192.63|194.83|192.63|194.83|192.63|194.83|192.63|0
1644444010000|2022-02-09 22:00:10|194.81|192.61|194.81|192.61|194.81|192.61|194.81|192.61|0
1644444020000|2022-02-09 22:00:20|194.72|192.52|194.75|192.55|194.75|192.55|194.72|192.52|0
1644444040000|2022-02-09 22:00:40|194.83|192.63|194.83|192.63|194.83|192.63|194.83|192.63|0
1644444100000|2022-02-09 22:01:40|194.75|192.55|194.91|192.71|194.91|192.71|194.75|192.55|0
1644444220000|2022-02-09 22:03:40|194.97|192.77|194.97|192.77|194.97|192.77|194.97|192.77|0
1644444250000|2022-02-09 22:04:10|194.99|192.79|194.99|192.79|194.99|192.79|194.99|192.79|0
1644444270000|2022-02-09 22:04:30|194.85|192.65|194.85|192.65|194.85|192.65|194.85|192.65|0
1644444360000|2022-02-09 22:06:00|194.81|192.61|194.81|192.61|194.81|192.61|194.81|192.61|0
1644444370000|2022-02-09 22:06:10|195.06|192.86|195.06|192.86|195.06|192.86|195.06|192.86|0
1644444460000|2022-02-09 22:07:40|195.05|192.85|195.05|192.85|195.05|192.85|195.05|192.85|0
1644444490000|2022-02-09 22:08:10|195.08|192.88|195.08|192.88|195.08|192.88|195.08|192.88|0
1644444510000|2022-02-09 22:08:30|195.05|192.85|195.05|192.85|195.05|192.85|195.05|192.85|0
1644444560000|2022-02-09 22:09:20|194.88|192.68|194.88|192.68|194.88|192.68|194.88|192.68|0
1644444570000|2022-02-09 22:09:30|194.85|192.65|194.85|192.65|194.85|192.65|194.85|192.65|0
1644444580000|2022-02-09 22:09:40|194.88|192.68|194.88|192.68|194.88|192.68|194.88|192.68|0
1644444590000|2022-02-09 22:09:50|195.08|192.88|195.08|192.88|195.08|192.88|195.08|192.88|0
1644444620000|2022-02-09 22:10:20|194.85|192.65|194.88|192.68|194.88|192.68|194.85|192.65|0
1644444630000|2022-02-09 22:10:30|194.99|192.79|194.99|192.79|194.99|192.79|194.99|192.79|0
1644444640000|2022-02-09 22:10:40|194.97|192.77|194.97|192.77|194.97|192.77|194.97|192.77|0
1644444680000|2022-02-09 22:11:20|194.94|192.74|194.8|192.6|194.94|192.74|194.8|192.6|0
1644444700000|2022-02-09 22:11:40|194.83|192.63|194.8|192.6|194.83|192.63|194.8|192.6|0
1644444720000|2022-02-09 22:12:00|194.83|192.63|194.83|192.63|194.83|192.63|194.83|192.63|0
1644444740000|2022-02-09 22:12:20|194.85|192.65|194.88|192.68|194.88|192.68|194.85|192.65|0
1644444760000|2022-02-09 22:12:40|194.99|192.79|194.99|192.79|194.99|192.79|194.99|192.79|0
1644444780000|2022-02-09 22:13:00|194.93|192.73|194.83|192.63|194.93|192.73|194.83|192.63|0
1644444790000|2022-02-09 22:13:10|194.82|192.62|194.82|192.62|194.82|192.62|194.82|192.62|0
1644444940000|2022-02-09 22:15:40|194.8|192.6|194.8|192.6|194.8|192.6|194.8|192.6|0
1644445040000|2022-02-09 22:17:20|194.96|192.76|194.96|192.76|194.96|192.76|194.96|192.76|0
1644445050000|2022-02-09 22:17:30|195.08|192.88|195.08|192.88|195.08|192.88|195.08|192.88|0
1644445100000|2022-02-09 22:18:20|195.05|192.85|195.05|192.85|195.05|192.85|195.05|192.85|0
1644445140000|2022-02-09 22:19:00|195.08|192.88|194.99|192.79|195.08|192.88|194.99|192.79|0
1644445160000|2022-02-09 22:19:20|195.05|192.85|195.05|192.85|195.05|192.85|195.05|192.85|0
1644445190000|2022-02-09 22:19:50|195.11|192.91|195.11|192.91|195.11|192.91|195.11|192.91|0
1644445270000|2022-02-09 22:21:10|195.13|192.93|195.13|192.93|195.13|192.93|195.13|192.93|0
1644445340000|2022-02-09 22:22:20|195.21|193.01|195.21|193.01|195.21|193.01|195.21|193.01|0
1644445350000|2022-02-09 22:22:30|195.16|192.96|195.13|192.93|195.16|192.96|195.13|192.93|0
1644445420000|2022-02-09 22:23:40|195.19|192.99|195.19|192.99|195.19|192.99|195.19|192.99|0
1644445440000|2022-02-09 22:24:00|195.16|192.96|195.16|192.96|195.16|192.96|195.16|192.96|0
1644445450000|2022-02-09 22:24:10|195.15|192.95|195.15|192.95|195.15|192.95|195.15|192.95|0
1644445460000|2022-02-09 22:24:20|195.13|192.93|195.13|192.93|195.13|192.93|195.13|192.93|0
1644445520000|2022-02-09 22:25:20|195.11|192.91|195.11|192.91|195.11|192.91|195.11|192.91|0
1644445590000|2022-02-09 22:26:30|195.13|192.93|195.13|192.93|195.13|192.93|195.13|192.93|0
1644445620000|2022-02-09 22:27:00|195.11|192.91|195.21|193.01|195.21|193.01|195.11|192.91|0
1644445670000|2022-02-09 22:27:50|195.24|193.04|195.11|192.91|195.24|193.04|195.11|192.91|0
1644445680000|2022-02-09 22:28:00|195.07|192.87|195.07|192.87|195.07|192.87|195.07|192.87|0
1644445690000|2022-02-09 22:28:10|195.15|192.95|195.15|192.95|195.15|192.95|195.15|192.95|0
1644445700000|2022-02-09 22:28:20|195.18|192.98|195.18|192.98|195.18|192.98|195.18|192.98|0
1644445710000|2022-02-09 22:28:30|195.24|193.04|195.29|193.09|195.29|193.09|195.24|193.04|0
1644445720000|2022-02-09 22:28:40|195.27|193.07|195.29|193.09|195.38|193.18|195.27|193.07|0
1644445740000|2022-02-09 22:29:00|195.27|193.07|195.29|193.09|195.29|193.09|195.27|193.07|0
1644445750000|2022-02-09 22:29:10|195.27|193.07|195.27|193.07|195.27|193.07|195.27|193.07|0
1644445780000|2022-02-09 22:29:40|195.29|193.09|195.29|193.09|195.29|193.09|195.29|193.09|0
1644445790000|2022-02-09 22:29:50|195.36|193.16|195.27|193.07|195.36|193.16|195.27|193.07|0
1644445820000|2022-02-09 22:30:20|195.24|193.04|195.24|193.04|195.24|193.04|195.24|193.04|0
1644445940000|2022-02-09 22:32:20|195.21|193.01|195.21|193.01|195.21|193.01|195.21|193.01|0
1644445950000|2022-02-09 22:32:30|195.2|193|195.2|193|195.2|193|195.2|193|0
1644445990000|2022-02-09 22:33:10|195.15|192.95|195.15|192.95|195.15|192.95|195.15|192.95|0
1644446200000|2022-02-09 22:36:40|195.12|192.92|195.12|192.92|195.12|192.92|195.12|192.92|0
1644446220000|2022-02-09 22:37:00|195.07|192.87|195.07|192.87|195.07|192.87|195.07|192.87|0
1644446270000|2022-02-09 22:37:50|195.1|192.9|195.1|192.9|195.1|192.9|195.1|192.9|0
1644446280000|2022-02-09 22:38:00|195.07|192.87|195.07|192.87|195.07|192.87|195.07|192.87|0
1644446290000|2022-02-09 22:38:10|195.04|192.84|195.04|192.84|195.04|192.84|195.04|192.84|0
1644446360000|2022-02-09 22:39:20|195.1|192.9|195.1|192.9|195.1|192.9|195.1|192.9|0
1644446450000|2022-02-09 22:40:50|195.07|192.87|195.07|192.87|195.07|192.87|195.07|192.87|0
1644446470000|2022-02-09 22:41:10|195.04|192.84|195.04|192.84|195.04|192.84|195.04|192.84|0
1644446500000|2022-02-09 22:41:40|195.1|192.9|195.1|192.9|195.1|192.9|195.1|192.9|0
1644446510000|2022-02-09 22:41:50|195.04|192.84|195.04|192.84|195.04|192.84|195.04|192.84|0
1644446520000|2022-02-09 22:42:00|194.95|192.75|194.95|192.75|194.95|192.75|194.95|192.75|0
1644446540000|2022-02-09 22:42:20|194.93|192.73|194.93|192.73|194.93|192.73|194.93|192.73|0
1644446590000|2022-02-09 22:43:10|194.92|192.72|194.92|192.72|194.92|192.72|194.92|192.72|0
1644446710000|2022-02-09 22:45:10|194.98|192.78|194.98|192.78|194.98|192.78|194.98|192.78|0
1644446720000|2022-02-09 22:45:20|194.95|192.75|194.95|192.75|194.95|192.75|194.95|192.75|0
1644446800000|2022-02-09 22:46:40|195.01|192.81|195.01|192.81|195.01|192.81|195.01|192.81|0
1644446970000|2022-02-09 22:49:30|194.98|192.78|194.98|192.78|194.98|192.78|194.98|192.78|0
1644447090000|2022-02-09 22:51:30|195.01|192.81|194.94|192.74|195.01|192.81|194.94|192.74|0
1644447100000|2022-02-09 22:51:40|194.89|192.69|194.89|192.69|194.89|192.69|194.89|192.69|0
1644447150000|2022-02-09 22:52:30|194.86|192.66|194.86|192.66|194.86|192.66|194.86|192.66|0
1644447160000|2022-02-09 22:52:40|194.83|192.63|194.83|192.63|194.83|192.63|194.83|192.63|0
1644447240000|2022-02-09 22:54:00|194.86|192.66|194.86|192.66|194.86|192.66|194.86|192.66|0
1644447330000|2022-02-09 22:55:30|194.83|192.63|194.83|192.63|194.83|192.63|194.83|192.63|0
1644447340000|2022-02-09 22:55:40|194.86|192.66|194.86|192.66|194.86|192.66|194.86|192.66|0
1644447370000|2022-02-09 22:56:10|194.85|192.65|194.85|192.65|194.85|192.65|194.85|192.65|0
1644447380000|2022-02-09 22:56:20|194.94|192.74|194.94|192.74|194.94|192.74|194.94|192.74|0
1644447400000|2022-02-09 22:56:40|194.92|192.72|194.92|192.72|194.92|192.72|194.92|192.72|0
1644447430000|2022-02-09 22:57:10|194.85|192.65|194.85|192.65|194.85|192.65|194.85|192.65|0
1644447440000|2022-02-09 22:57:20|194.83|192.63|194.83|192.63|194.83|192.63|194.83|192.63|0
1644447450000|2022-02-09 22:57:30|194.85|192.65|194.83|192.63|194.85|192.65|194.83|192.63|0
1644447460000|2022-02-09 22:57:40|194.71|192.51|194.71|192.51|194.71|192.51|194.71|192.51|0
1644447490000|2022-02-09 22:58:10|194.77|192.57|194.68|192.48|194.77|192.57|194.68|192.48|0
1644447500000|2022-02-09 22:58:20|194.63|192.43|194.68|192.48|194.68|192.48|194.63|192.43|0
1644447520000|2022-02-09 22:58:40|194.57|192.37|194.66|192.46|194.66|192.46|194.57|192.37|0
1644447540000|2022-02-09 22:59:00|194.63|192.43|194.6|192.4|194.63|192.43|194.6|192.4|0
1644447550000|2022-02-09 22:59:10|194.57|192.37|194.57|192.37|194.57|192.37|194.57|192.37|0
1644447560000|2022-02-09 22:59:20|194.6|192.4|194.54|192.34|194.6|192.4|194.54|192.34|0
1644447570000|2022-02-09 22:59:30|194.52|192.32|194.49|192.29|194.52|192.32|194.49|192.29|0
1644447600000|2022-02-09 23:00:00|193.06|190.86|194.42|192.22|194.42|192.22|193.06|190.86|0
1644447610000|2022-02-09 23:00:10|194.81|192.61|194.81|192.61|194.81|192.61|194.71|192.51|0
1644447620000|2022-02-09 23:00:20|194.71|192.51|194.71|192.51|194.71|192.51|194.71|192.51|0
1644447630000|2022-02-09 23:00:30|194.62|192.42|194.42|192.22|194.62|192.42|194.23|192.03|0
1644447640000|2022-02-09 23:00:40|194.62|192.42|195.2|193|195.4|193.2|194.62|192.42|0
1644447650000|2022-02-09 23:00:50|195.1|192.9|194.91|192.71|195.1|192.9|194.91|192.71|0
1644447660000|2022-02-09 23:01:00|194.81|192.61|194.71|192.51|194.81|192.61|194.52|192.32|0
1644447670000|2022-02-09 23:01:10|194.62|192.42|194.62|192.42|194.62|192.42|194.62|192.42|0
1644447680000|2022-02-09 23:01:20|194.91|192.71|194.91|192.71|194.91|192.71|194.91|192.71|0
1644447690000|2022-02-09 23:01:30|194.81|192.61|195.2|193|195.2|193|194.81|192.61|0
1644447700000|2022-02-09 23:01:40|195.3|193.1|195.3|193.1|195.3|193.1|195.3|193.1|0
1644447710000|2022-02-09 23:01:50|195.4|193.2|195.3|193.1|195.49|193.29|195.3|193.1|0
1644447720000|2022-02-09 23:02:00|195.2|193|195.1|192.9|195.2|193|195.1|192.9|0
1644447730000|2022-02-09 23:02:10|195.3|193.1|195.3|193.1|195.3|193.1|195.2|193|0
1644447740000|2022-02-09 23:02:20|195.2|193|195.1|192.9|195.2|193|195.1|192.9|0
1644447750000|2022-02-09 23:02:30|195.4|193.2|195.4|193.2|195.4|193.2|195.4|193.2|0
1644447760000|2022-02-09 23:02:40|195.3|193.1|195.1|192.9|195.3|193.1|195.1|192.9|0
1644447770000|2022-02-09 23:02:50|195.3|193.1|195.3|193.1|195.4|193.2|195.3|193.1|0
1644447780000|2022-02-09 23:03:00|195.49|193.29|195.69|193.49|195.69|193.49|195.49|193.29|0
1644447790000|2022-02-09 23:03:10|195.49|193.29|195.49|193.29|195.49|193.29|195.49|193.29|0
1644447800000|2022-02-09 23:03:20|195.3|193.1|195.3|193.1|195.3|193.1|195.3|193.1|0
1644447810000|2022-02-09 23:03:30|195.1|192.9|195.1|192.9|195.1|192.9|195.1|192.9|0
1644447820000|2022-02-09 23:03:40|194.91|192.71|194.91|192.71|194.91|192.71|194.91|192.71|0
1644447860000|2022-02-09 23:04:20|194.71|192.51|194.9|192.7|194.9|192.7|194.71|192.51|0
1644447870000|2022-02-09 23:04:30|194.71|192.51|194.51|192.31|194.71|192.51|194.51|192.31|0
1644447880000|2022-02-09 23:04:40|194.62|192.42|194.51|192.31|194.62|192.42|194.51|192.31|0
1644447890000|2022-02-09 23:04:50|194.62|192.42|194.62|192.42|194.71|192.51|194.62|192.42|0
1644447900000|2022-02-09 23:05:00|194.81|192.61|194.71|192.51|194.81|192.61|194.71|192.51|0
1644447910000|2022-02-09 23:05:10|194.62|192.42|194.9|192.7|194.9|192.7|194.62|192.42|0
1644447920000|2022-02-09 23:05:20|194.81|192.61|194.9|192.7|194.9|192.7|194.71|192.51|0
1644447940000|2022-02-09 23:05:40|195.1|192.9|195.1|192.9|195.1|192.9|195.1|192.9|0
1644447950000|2022-02-09 23:05:50|195.01|192.81|194.9|192.7|195.01|192.81|194.9|192.7|0
1644447960000|2022-02-09 23:06:00|195.1|192.9|195.1|192.9|195.1|192.9|195.1|192.9|0
1644447970000|2022-02-09 23:06:10|195.01|192.81|195.1|192.9|195.1|192.9|195.01|192.81|0
1644447980000|2022-02-09 23:06:20|195.2|193|195.1|192.9|195.2|193|195.1|192.9|0
1644447990000|2022-02-09 23:06:30|194.9|192.7|194.9|192.7|194.9|192.7|194.9|192.7|0
1644448000000|2022-02-09 23:06:40|195.1|192.9|195.1|192.9|195.1|192.9|195.1|192.9|0
1644448010000|2022-02-09 23:06:50|194.9|192.7|194.9|192.7|194.9|192.7|194.9|192.7|0
1644448020000|2022-02-09 23:07:00|195.01|192.81|195.01|192.81|195.1|192.9|195.01|192.81|0
1644448030000|2022-02-09 23:07:10|194.9|192.7|194.9|192.7|194.9|192.7|194.71|192.51|0
1644448040000|2022-02-09 23:07:20|194.71|192.51|194.51|192.31|194.71|192.51|194.51|192.31|0
1644448050000|2022-02-09 23:07:30|194.71|192.51|194.61|192.41|194.71|192.51|194.61|192.41|0
1644448060000|2022-02-09 23:07:40|194.51|192.31|194.42|192.22|194.51|192.31|194.32|192.12|0
1644448070000|2022-02-09 23:07:50|194.51|192.31|194.51|192.31|194.51|192.31|194.51|192.31|0
1644448080000|2022-02-09 23:08:00|194.42|192.22|194.51|192.31|194.51|192.31|194.42|192.22|0
1644448090000|2022-02-09 23:08:10|194.61|192.41|194.71|192.51|194.71|192.51|194.61|192.41|0
1644448110000|2022-02-09 23:08:30|194.81|192.61|194.81|192.61|194.81|192.61|194.81|192.61|0
1644448120000|2022-02-09 23:08:40|194.71|192.51|194.61|192.41|194.71|192.51|194.61|192.41|0
1644448130000|2022-02-09 23:08:50|194.71|192.51|194.71|192.51|194.71|192.51|194.71|192.51|0
1644448140000|2022-02-09 23:09:00|194.9|192.7|194.9|192.7|194.9|192.7|194.9|192.7|0
1644448160000|2022-02-09 23:09:20|195|192.8|194.9|192.7|195|192.8|194.9|192.7|0
1644448170000|2022-02-09 23:09:30|194.81|192.61|195.1|192.9|195.1|192.9|194.81|192.61|0
1644448180000|2022-02-09 23:09:40|194.9|192.7|194.9|192.7|194.9|192.7|194.9|192.7|0
1644448190000|2022-02-09 23:09:50|195|192.8|194.9|192.7|195|192.8|194.9|192.7|0
1644448200000|2022-02-09 23:10:00|194.71|192.51|194.9|192.7|194.9|192.7|194.61|192.41|0
1644448210000|2022-02-09 23:10:10|194.81|192.61|194.71|192.51|194.81|192.61|194.71|192.51|0
1644448230000|2022-02-09 23:10:30|194.9|192.7|194.9|192.7|194.9|192.7|194.9|192.7|0
1644448250000|2022-02-09 23:10:50|195.1|192.9|195.1|192.9|195.1|192.9|195.1|192.9|0
1644448260000|2022-02-09 23:11:00|194.9|192.7|194.9|192.7|194.9|192.7|194.9|192.7|0
1644448270000|2022-02-09 23:11:10|194.71|192.51|194.71|192.51|194.71|192.51|194.71|192.51|0
1644448280000|2022-02-09 23:11:20|194.51|192.31|194.51|192.31|194.51|192.31|194.31|192.11|0
1644448290000|2022-02-09 23:11:30|194.31|192.11|194.31|192.11|194.31|192.11|194.31|192.11|0
1644448300000|2022-02-09 23:11:40|194.42|192.22|194.42|192.22|194.42|192.22|194.42|192.22|0
1644448310000|2022-02-09 23:11:50|194.51|192.31|194.51|192.31|194.51|192.31|194.31|192.11|0
1644448320000|2022-02-09 23:12:00|194.71|192.51|194.51|192.31|194.71|192.51|194.51|192.31|0
1644448330000|2022-02-09 23:12:10|194.31|192.11|194.31|192.11|194.51|192.31|194.31|192.11|0
1644448350000|2022-02-09 23:12:30|194.7|192.5|194.61|192.41|194.7|192.5|194.61|192.41|0
1644448360000|2022-02-09 23:12:40|194.51|192.31|194.7|192.5|194.7|192.5|194.51|192.31|0
1644448370000|2022-02-09 23:12:50|195.1|192.9|194.9|192.7|195.1|192.9|194.9|192.7|0
1644448380000|2022-02-09 23:13:00|194.81|192.61|194.9|192.7|194.9|192.7|194.7|192.5|0
1644448390000|2022-02-09 23:13:10|194.81|192.61|194.81|192.61|194.81|192.61|194.81|192.61|0
1644448400000|2022-02-09 23:13:20|194.9|192.7|194.81|192.61|194.9|192.7|194.81|192.61|0
1644448410000|2022-02-09 23:13:30|194.9|192.7|194.9|192.7|194.9|192.7|194.9|192.7|0
1644448440000|2022-02-09 23:14:00|195|192.8|195|192.8|195|192.8|195|192.8|0
1644448450000|2022-02-09 23:14:10|195.09|192.89|195.2|193|195.2|193|195.09|192.89|0
1644448470000|2022-02-09 23:14:30|195.09|192.89|195.09|192.89|195.09|192.89|195.09|192.89|0
1644448500000|2022-02-09 23:15:00|195.2|193|195.2|193|195.29|193.09|195.2|193|0
1644448510000|2022-02-09 23:15:10|195.09|192.89|194.7|192.5|195.09|192.89|194.7|192.5|0
1644448530000|2022-02-09 23:15:30|194.8|192.6|194.9|192.7|194.9|192.7|194.8|192.6|0
1644448540000|2022-02-09 23:15:40|194.7|192.5|194.7|192.5|194.7|192.5|194.7|192.5|0
1644448550000|2022-02-09 23:15:50|194.51|192.31|194.61|192.41|194.61|192.41|194.51|192.31|0
1644448560000|2022-02-09 23:16:00|194.7|192.5|194.7|192.5|194.7|192.5|194.7|192.5|0
1644448570000|2022-02-09 23:16:10|194.8|192.6|194.9|192.7|194.9|192.7|194.7|192.5|0
1644448580000|2022-02-09 23:16:20|195|192.8|195.09|192.89|195.09|192.89|195|192.8|0
1644448590000|2022-02-09 23:16:30|195.29|193.09|195.48|193.28|195.48|193.28|195.29|193.09|0
1644448600000|2022-02-09 23:16:40|195.68|193.48|195.48|193.28|195.68|193.48|195.48|193.28|0
1644448610000|2022-02-09 23:16:50|195.59|193.39|195.68|193.48|195.68|193.48|195.48|193.28|0
1644448620000|2022-02-09 23:17:00|195.88|193.68|195.98|193.78|195.98|193.78|195.88|193.68|0
1644448630000|2022-02-09 23:17:10|196.07|193.87|196.07|193.87|196.07|193.87|196.07|193.87|0
1644448640000|2022-02-09 23:17:20|196.17|193.97|196.27|194.07|196.27|194.07|196.07|193.87|0
1644448650000|2022-02-09 23:17:30|196.07|193.87|196.17|193.97|196.27|194.07|196.07|193.87|0
1644448660000|2022-02-09 23:17:40|196.27|194.07|196.17|193.97|196.27|194.07|196.07|193.87|0
1644448670000|2022-02-09 23:17:50|196.27|194.07|196.27|194.07|196.27|194.07|196.17|193.97|0
1644448680000|2022-02-09 23:18:00|196.46|194.26|196.46|194.26|196.46|194.26|196.46|194.26|0
1644448690000|2022-02-09 23:18:10|196.66|194.46|196.46|194.26|196.66|194.46|196.46|194.26|0
1644448700000|2022-02-09 23:18:20|196.37|194.17|196.27|194.07|196.37|194.17|196.27|194.07|0
1644448720000|2022-02-09 23:18:40|196.07|193.87|196.07|193.87|196.07|193.87|196.07|193.87|0
1644448760000|2022-02-09 23:19:20|196.27|194.07|196.27|194.07|196.27|194.07|196.27|194.07|0
1644448770000|2022-02-09 23:19:30|196.37|194.17|196.46|194.26|196.46|194.26|196.37|194.17|0
1644448780000|2022-02-09 23:19:40|196.27|194.07|196.27|194.07|196.27|194.07|196.07|193.87|0
1644448790000|2022-02-09 23:19:50|196.17|193.97|196.17|193.97|196.17|193.97|196.17|193.97|0
1644448800000|2022-02-09 23:20:00|196.27|194.07|196.07|193.87|196.27|194.07|196.07|193.87|0
1644448850000|2022-02-09 23:20:50|196.27|194.07|196.27|194.07|196.27|194.07|196.27|194.07|0
1644448870000|2022-02-09 23:21:10|196.37|194.17|196.46|194.26|196.46|194.26|196.37|194.17|0
1644448890000|2022-02-09 23:21:30|196.66|194.46|196.66|194.46|196.66|194.46|196.66|194.46|0
1644448920000|2022-02-09 23:22:00|196.76|194.56|196.76|194.56|196.76|194.56|196.76|194.56|0
1644448930000|2022-02-09 23:22:10|196.85|194.65|197.05|194.85|197.05|194.85|196.85|194.65|0
1644448940000|2022-02-09 23:22:20|196.85|194.65|196.85|194.65|197.05|194.85|196.85|194.65|0
1644448950000|2022-02-09 23:22:30|196.96|194.76|196.85|194.65|196.96|194.76|196.85|194.65|0
1644448960000|2022-02-09 23:22:40|196.96|194.76|196.85|194.65|197.05|194.85|196.85|194.65|0
1644448970000|2022-02-09 23:22:50|197.05|194.85|196.85|194.65|197.05|194.85|196.85|194.65|0
1644448980000|2022-02-09 23:23:00|196.66|194.46|197.05|194.85|197.05|194.85|196.66|194.46|0
1644448990000|2022-02-09 23:23:10|196.85|194.65|197.05|194.85|197.05|194.85|196.85|194.65|0
1644449000000|2022-02-09 23:23:20|196.85|194.65|196.46|194.26|196.85|194.65|196.46|194.26|0
1644449020000|2022-02-09 23:23:40|196.66|194.46|196.46|194.26|196.66|194.46|196.46|194.26|0
1644449040000|2022-02-09 23:24:00|196.26|194.06|196.26|194.06|196.26|194.06|196.26|194.06|0
1644449050000|2022-02-09 23:24:10|196.46|194.26|196.46|194.26|196.46|194.26|196.46|194.26|0
1644449060000|2022-02-09 23:24:20|196.37|194.17|196.26|194.06|196.37|194.17|196.26|194.06|0
1644449070000|2022-02-09 23:24:30|196.46|194.26|196.26|194.06|196.46|194.26|196.26|194.06|0
1644449080000|2022-02-09 23:24:40|196.37|194.17|196.07|193.87|196.37|194.17|196.07|193.87|0
1644449090000|2022-02-09 23:24:50|196.26|194.06|196.07|193.87|196.26|194.06|196.07|193.87|0
1644449120000|2022-02-09 23:25:20|195.87|193.67|195.78|193.58|195.87|193.67|195.78|193.58|0
1644449130000|2022-02-09 23:25:30|195.68|193.48|195.48|193.28|195.68|193.48|195.48|193.28|0
1644449150000|2022-02-09 23:25:50|195.28|193.08|195.39|193.19|195.48|193.28|195.28|193.08|0
1644449160000|2022-02-09 23:26:00|195.28|193.08|195.09|192.89|195.28|193.08|195.09|192.89|0
1644449170000|2022-02-09 23:26:10|195.28|193.08|195.87|193.67|195.87|193.67|195.28|193.08|0
1644449180000|2022-02-09 23:26:20|196.07|193.87|195.68|193.48|196.07|193.87|195.68|193.48|0
1644449200000|2022-02-09 23:26:40|195.87|193.67|195.68|193.48|195.87|193.67|195.68|193.48|0
1644449210000|2022-02-09 23:26:50|195.78|193.58|196.07|193.87|196.07|193.87|195.78|193.58|0
1644449220000|2022-02-09 23:27:00|195.87|193.67|195.67|193.47|195.87|193.67|195.67|193.47|0
1644449230000|2022-02-09 23:27:10|195.48|193.28|195.28|193.08|195.48|193.28|195.28|193.08|0
1644449240000|2022-02-09 23:27:20|195.58|193.38|195.67|193.47|195.67|193.47|195.58|193.38|0
1644449250000|2022-02-09 23:27:30|195.87|193.67|195.87|193.67|195.87|193.67|195.87|193.67|0
1644449260000|2022-02-09 23:27:40|196.07|193.87|196.07|193.87|196.07|193.87|196.07|193.87|0
1644449270000|2022-02-09 23:27:50|195.87|193.67|195.87|193.67|195.87|193.67|195.87|193.67|0
1644449290000|2022-02-09 23:28:10|196.07|193.87|196.07|193.87|196.07|193.87|196.07|193.87|0
1644449300000|2022-02-09 23:28:20|195.87|193.67|195.87|193.67|195.87|193.67|195.87|193.67|0
1644449320000|2022-02-09 23:28:40|195.78|193.58|195.67|193.47|195.78|193.58|195.67|193.47|0
1644449330000|2022-02-09 23:28:50|195.58|193.38|195.67|193.47|195.67|193.47|195.58|193.38|0
1644449350000|2022-02-09 23:29:10|195.87|193.67|195.87|193.67|195.87|193.67|195.87|193.67|0
1644449360000|2022-02-09 23:29:20|196.07|193.87|195.87|193.67|196.07|193.87|195.87|193.67|0
1644449380000|2022-02-09 23:29:40|195.97|193.77|196.07|193.87|196.07|193.87|195.97|193.77|0
1644449400000|2022-02-09 23:30:00|195.87|193.67|195.87|193.67|195.87|193.67|195.87|193.67|0
1644449410000|2022-02-09 23:30:10|196.06|193.86|196.26|194.06|196.26|194.06|196.06|193.86|0
1644449430000|2022-02-09 23:30:30|196.36|194.16|196.65|194.45|196.65|194.45|196.36|194.16|0
1644449440000|2022-02-09 23:30:40|196.85|194.65|196.85|194.65|196.85|194.65|196.85|194.65|0
1644449450000|2022-02-09 23:30:50|196.65|194.45|196.65|194.45|196.65|194.45|196.65|194.45|0
1644449460000|2022-02-09 23:31:00|197.05|194.85|197.15|194.95|197.15|194.95|197.05|194.85|0
1644449470000|2022-02-09 23:31:10|197.44|195.24|197.05|194.85|197.44|195.24|197.05|194.85|0
1644449480000|2022-02-09 23:31:20|196.85|194.65|197.05|194.85|197.05|194.85|196.85|194.65|0
1644449500000|2022-02-09 23:31:40|196.85|194.65|197.05|194.85|197.05|194.85|196.85|194.65|0
1644449510000|2022-02-09 23:31:50|197.24|195.04|197.24|195.04|197.24|195.04|197.24|195.04|0
1644449520000|2022-02-09 23:32:00|197.05|194.85|196.75|194.55|197.05|194.85|196.75|194.55|0
1644449530000|2022-02-09 23:32:10|196.65|194.45|196.85|194.65|196.85|194.65|196.46|194.26|0
1644449540000|2022-02-09 23:32:20|196.75|194.55|197.05|194.85|197.05|194.85|196.75|194.55|0
1644449550000|2022-02-09 23:32:30|196.85|194.65|197.05|194.85|197.05|194.85|196.85|194.65|0
1644449570000|2022-02-09 23:32:50|197.04|194.84|197.24|195.04|197.24|195.04|197.04|194.84|0
1644449580000|2022-02-09 23:33:00|197.04|194.84|197.24|195.04|197.24|195.04|197.04|194.84|0
1644449600000|2022-02-09 23:33:20|197.44|195.24|197.04|194.84|197.44|195.24|197.04|194.84|0
1644449610000|2022-02-09 23:33:30|196.95|194.75|197.04|194.84|197.04|194.84|196.95|194.75|0
1644449630000|2022-02-09 23:33:50|197.15|194.95|197.04|194.84|197.15|194.95|197.04|194.84|0
1644449640000|2022-02-09 23:34:00|197.15|194.95|197.24|195.04|197.24|195.04|197.15|194.95|0
1644449650000|2022-02-09 23:34:10|197.44|195.24|197.44|195.24|197.44|195.24|197.44|195.24|0
1644449660000|2022-02-09 23:34:20|197.24|195.04|197.44|195.24|197.44|195.24|197.24|195.04|0
1644449670000|2022-02-09 23:34:30|197.63|195.43|197.63|195.43|197.63|195.43|197.63|195.43|0
1644449680000|2022-02-09 23:34:40|197.44|195.24|197.44|195.24|197.44|195.24|197.44|195.24|0
1644449690000|2022-02-09 23:34:50|197.24|195.04|197.24|195.04|197.24|195.04|197.24|195.04|0
1644449700000|2022-02-09 23:35:00|197.44|195.24|197.44|195.24|197.44|195.24|197.44|195.24|0
1644449710000|2022-02-09 23:35:10|197.24|195.04|197.24|195.04|197.44|195.24|197.24|195.04|0
1644449720000|2022-02-09 23:35:20|197.04|194.84|197.04|194.84|197.04|194.84|197.04|194.84|0
1644449730000|2022-02-09 23:35:30|196.65|194.45|196.65|194.45|196.85|194.65|196.65|194.45|0
1644449740000|2022-02-09 23:35:40|196.85|194.65|196.85|194.65|196.85|194.65|196.85|194.65|0
1644449750000|2022-02-09 23:35:50|196.95|194.75|196.85|194.65|196.95|194.75|196.85|194.65|0
1644449770000|2022-02-09 23:36:10|197.04|194.84|197.04|194.84|197.04|194.84|197.04|194.84|0
1644449780000|2022-02-09 23:36:20|196.95|194.75|196.85|194.65|196.95|194.75|196.85|194.65|0
1644449790000|2022-02-09 23:36:30|196.95|194.75|196.85|194.65|196.95|194.75|196.85|194.65|0
1644449810000|2022-02-09 23:36:50|196.65|194.45|196.65|194.45|196.65|194.45|196.65|194.45|0
1644449820000|2022-02-09 23:37:00|196.45|194.25|196.45|194.25|196.45|194.25|196.45|194.25|0
1644449830000|2022-02-09 23:37:10|196.26|194.06|196.26|194.06|196.26|194.06|196.26|194.06|0
1644449840000|2022-02-09 23:37:20|196.65|194.45|196.65|194.45|196.65|194.45|196.65|194.45|0
1644449850000|2022-02-09 23:37:30|196.56|194.36|196.65|194.45|196.65|194.45|196.56|194.36|0
1644449860000|2022-02-09 23:37:40|196.45|194.25|196.65|194.45|196.65|194.45|196.45|194.25|0
1644449880000|2022-02-09 23:38:00|196.55|194.35|196.55|194.35|196.55|194.35|196.45|194.25|0
1644449890000|2022-02-09 23:38:10|196.45|194.25|196.45|194.25|196.45|194.25|196.45|194.25|0
1644449910000|2022-02-09 23:38:30|196.26|194.06|196.26|194.06|196.26|194.06|196.26|194.06|0
1644449930000|2022-02-09 23:38:50|196.06|193.86|196.06|193.86|196.06|193.86|196.06|193.86|0
1644449940000|2022-02-09 23:39:00|195.86|193.66|195.97|193.77|195.97|193.77|195.86|193.66|0
1644449950000|2022-02-09 23:39:10|196.06|193.86|196.26|194.06|196.26|194.06|196.06|193.86|0
1644450000000|2022-02-09 23:40:00|195.86|193.66|196.06|193.86|196.06|193.86|195.86|193.66|0
1644450010000|2022-02-09 23:40:10|196.26|194.06|196.36|194.16|196.36|194.16|196.26|194.06|0
1644450020000|2022-02-09 23:40:20|196.26|194.06|196.45|194.25|196.45|194.25|196.26|194.06|0
1644450030000|2022-02-09 23:40:30|196.65|194.45|196.65|194.45|196.65|194.45|196.65|194.45|0
1644450040000|2022-02-09 23:40:40|196.45|194.25|196.45|194.25|196.45|194.25|196.45|194.25|0
1644450050000|2022-02-09 23:40:50|196.55|194.35|196.55|194.35|196.55|194.35|196.55|194.35|0
1644450060000|2022-02-09 23:41:00|196.75|194.55|197.04|194.84|197.04|194.84|196.75|194.55|0
1644450070000|2022-02-09 23:41:10|197.14|194.94|197.24|195.04|197.24|195.04|197.14|194.94|0
1644450080000|2022-02-09 23:41:20|197.04|194.84|196.84|194.64|197.04|194.84|196.84|194.64|0
1644450090000|2022-02-09 23:41:30|197.04|194.84|197.04|194.84|197.04|194.84|197.04|194.84|0
1644450100000|2022-02-09 23:41:40|197.24|195.04|197.24|195.04|197.24|195.04|197.24|195.04|0
1644450110000|2022-02-09 23:41:50|197.04|194.84|197.24|195.04|197.24|195.04|197.04|194.84|0
1644450120000|2022-02-09 23:42:00|197.34|195.14|197.63|195.43|197.63|195.43|197.34|195.14|0
1644450150000|2022-02-09 23:42:30|197.43|195.23|197.43|195.23|197.43|195.23|197.43|195.23|0
1644450160000|2022-02-09 23:42:40|197.53|195.33|197.43|195.23|197.63|195.43|197.43|195.23|0
1644450170000|2022-02-09 23:42:50|197.63|195.43|197.63|195.43|197.63|195.43|197.63|195.43|0
1644450180000|2022-02-09 23:43:00|197.83|195.63|197.83|195.63|197.83|195.63|197.83|195.63|0
1644450190000|2022-02-09 23:43:10|197.63|195.43|197.83|195.63|197.83|195.63|197.63|195.43|0
1644450200000|2022-02-09 23:43:20|197.73|195.53|197.63|195.43|197.83|195.63|197.63|195.43|0
1644450210000|2022-02-09 23:43:30|197.73|195.53|197.93|195.73|197.93|195.73|197.73|195.53|0
1644450220000|2022-02-09 23:43:40|198.02|195.82|197.83|195.63|198.02|195.82|197.83|195.63|0
1644450240000|2022-02-09 23:44:00|197.93|195.73|197.93|195.73|197.93|195.73|197.93|195.73|0
1644450250000|2022-02-09 23:44:10|197.83|195.63|197.83|195.63|197.83|195.63|197.83|195.63|0
1644450260000|2022-02-09 23:44:20|198.22|196.02|198.12|195.92|198.22|196.02|198.02|195.82|0
1644450270000|2022-02-09 23:44:30|198.32|196.12|198.22|196.02|198.32|196.12|198.22|196.02|0
1644450300000|2022-02-09 23:45:00|198.42|196.22|198.22|196.02|198.42|196.22|198.22|196.02|0
1644450310000|2022-02-09 23:45:10|198.02|195.82|198.02|195.82|198.02|195.82|198.02|195.82|0
1644450330000|2022-02-09 23:45:30|198.22|196.02|198.22|196.02|198.22|196.02|198.12|195.92|0
1644450340000|2022-02-09 23:45:40|198.02|195.82|198.02|195.82|198.02|195.82|198.02|195.82|0
1644450360000|2022-02-09 23:46:00|197.93|195.73|197.93|195.73|197.93|195.73|197.93|195.73|0
1644450370000|2022-02-09 23:46:10|198.02|195.82|198.02|195.82|198.02|195.82|198.02|195.82|0
1644450390000|2022-02-09 23:46:30|197.82|195.62|197.82|195.62|197.82|195.62|197.63|195.43|0
1644450410000|2022-02-09 23:46:50|198.02|195.82|198.02|195.82|198.02|195.82|198.02|195.82|0
1644450420000|2022-02-09 23:47:00|197.93|195.73|197.82|195.62|197.93|195.73|197.82|195.62|0
1644450430000|2022-02-09 23:47:10|198.02|195.82|198.02|195.82|198.02|195.82|198.02|195.82|0
1644450460000|2022-02-09 23:47:40|197.82|195.62|197.82|195.62|197.82|195.62|197.82|195.62|0
1644450470000|2022-02-09 23:47:50|198.02|195.82|198.02|195.82|198.02|195.82|198.02|195.82|0
1644450490000|2022-02-09 23:48:10|197.82|195.62|197.82|195.62|197.82|195.62|197.82|195.62|0
1644450500000|2022-02-09 23:48:20|198.02|195.82|197.82|195.62|198.02|195.82|197.82|195.62|0
1644450530000|2022-02-09 23:48:50|197.63|195.43|197.63|195.43|197.63|195.43|197.63|195.43|0
1644450540000|2022-02-09 23:49:00|197.43|195.23|197.43|195.23|197.43|195.23|197.43|195.23|0
1644450560000|2022-02-09 23:49:20|197.63|195.43|197.63|195.43|197.63|195.43|197.63|195.43|0
1644450570000|2022-02-09 23:49:30|197.53|195.33|197.53|195.33|197.53|195.33|197.53|195.33|0
1644450580000|2022-02-09 23:49:40|197.43|195.23|197.43|195.23|197.43|195.23|197.43|195.23|0
1644450600000|2022-02-09 23:50:00|197.23|195.03|197.23|195.03|197.23|195.03|197.23|195.03|0
1644450620000|2022-02-09 23:50:20|197.43|195.23|197.43|195.23|197.43|195.23|197.43|195.23|0
1644450640000|2022-02-09 23:50:40|197.62|195.42|197.62|195.42|197.62|195.42|197.62|195.42|0
1644450650000|2022-02-09 23:50:50|197.53|195.33|197.53|195.33|197.53|195.33|197.53|195.33|0
1644450660000|2022-02-09 23:51:00|197.62|195.42|197.62|195.42|197.62|195.42|197.62|195.42|0
1644450670000|2022-02-09 23:51:10|197.82|195.62|197.82|195.62|197.82|195.62|197.82|195.62|0
1644450680000|2022-02-09 23:51:20|197.92|195.72|198.02|195.82|198.02|195.82|197.92|195.72|0
1644450690000|2022-02-09 23:51:30|198.12|195.92|198.02|195.82|198.12|195.92|198.02|195.82|0
1644450700000|2022-02-09 23:51:40|198.12|195.92|198.22|196.02|198.22|196.02|198.12|195.92|0
1644450710000|2022-02-09 23:51:50|198.21|196.01|198.21|196.01|198.21|196.01|198.21|196.01|0
1644450720000|2022-02-09 23:52:00|198.41|196.21|198.41|196.21|198.41|196.21|198.41|196.21|0
1644450730000|2022-02-09 23:52:10|198.61|196.41|198.61|196.41|198.61|196.41|198.61|196.41|0
1644450740000|2022-02-09 23:52:20|198.41|196.21|198.41|196.21|198.41|196.21|198.41|196.21|0
1644450750000|2022-02-09 23:52:30|198.21|196.01|198.41|196.21|198.41|196.21|198.21|196.01|0
1644450770000|2022-02-09 23:52:50|198.32|196.12|198.32|196.12|198.32|196.12|198.32|196.12|0
1644450780000|2022-02-09 23:53:00|198.41|196.21|198.61|196.41|198.61|196.41|198.41|196.21|0
1644450800000|2022-02-09 23:53:20|198.41|196.21|198.61|196.41|198.61|196.41|198.41|196.21|0
1644450810000|2022-02-09 23:53:30|198.41|196.21|198.81|196.61|198.81|196.61|198.41|196.21|0
1644450830000|2022-02-09 23:53:50|198.61|196.41|198.51|196.31|198.61|196.41|198.51|196.31|0
1644450840000|2022-02-09 23:54:00|198.41|196.21|198.41|196.21|198.61|196.41|198.41|196.21|0
1644450850000|2022-02-09 23:54:10|198.21|196.01|198.41|196.21|198.41|196.21|198.21|196.01|0
1644450860000|2022-02-09 23:54:20|198.21|196.01|198.21|196.01|198.21|196.01|198.21|196.01|0
1644450870000|2022-02-09 23:54:30|198.02|195.82|198.21|196.01|198.21|196.01|198.02|195.82|0
1644450890000|2022-02-09 23:54:50|198.12|195.92|198.02|195.82|198.12|195.92|198.02|195.82|0
1644450900000|2022-02-09 23:55:00|198.21|196.01|198.41|196.21|198.41|196.21|198.21|196.01|0
1644450910000|2022-02-09 23:55:10|198.21|196.01|198.02|195.82|198.21|196.01|198.02|195.82|0
1644450920000|2022-02-09 23:55:20|198.41|196.21|198.21|196.01|198.41|196.21|198.21|196.01|0
1644450930000|2022-02-09 23:55:30|198.02|195.82|198.02|195.82|198.02|195.82|198.02|195.82|0
1644450950000|2022-02-09 23:55:50|197.82|195.62|197.62|195.42|197.82|195.62|197.62|195.42|0
1644450960000|2022-02-09 23:56:00|197.43|195.23|197.62|195.42|197.62|195.42|197.43|195.23|0
1644450970000|2022-02-09 23:56:10|197.42|195.22|197.42|195.22|197.42|195.22|197.42|195.22|0
1644450980000|2022-02-09 23:56:20|197.33|195.13|197.23|195.03|197.33|195.13|197.23|195.03|0
1644450990000|2022-02-09 23:56:30|197.13|194.93|197.03|194.83|197.23|195.03|197.03|194.83|0
1644451000000|2022-02-09 23:56:40|197.23|195.03|197.23|195.03|197.23|195.03|197.23|195.03|0
1644451020000|2022-02-09 23:57:00|197.03|194.83|196.83|194.63|197.03|194.83|196.83|194.63|0
1644451030000|2022-02-09 23:57:10|196.74|194.54|196.74|194.54|196.83|194.63|196.64|194.44|0
1644451040000|2022-02-09 23:57:20|196.83|194.63|196.83|194.63|196.83|194.63|196.83|194.63|0
1644451050000|2022-02-09 23:57:30|197.03|194.83|196.83|194.63|197.03|194.83|196.83|194.63|0
1644451060000|2022-02-09 23:57:40|196.64|194.44|196.83|194.63|196.94|194.74|196.64|194.44|0
1644451070000|2022-02-09 23:57:50|196.94|194.74|196.83|194.63|196.94|194.74|196.83|194.63|0
1644451080000|2022-02-09 23:58:00|197.03|194.83|196.83|194.63|197.03|194.83|196.83|194.63|0
1644451090000|2022-02-09 23:58:10|196.94|194.74|197.03|194.83|197.03|194.83|196.94|194.74|0
1644451100000|2022-02-09 23:58:20|197.23|195.03|197.23|195.03|197.23|195.03|197.23|195.03|0
1644451110000|2022-02-09 23:58:30|197.13|194.93|197.23|195.03|197.23|195.03|197.13|194.93|0
1644451120000|2022-02-09 23:58:40|197.13|194.93|197.23|195.03|197.23|195.03|197.13|194.93|0
1644451130000|2022-02-09 23:58:50|197.03|194.83|196.83|194.63|197.03|194.83|196.83|194.63|0
1644451140000|2022-02-09 23:59:00|196.64|194.44|196.64|194.44|196.64|194.44|196.64|194.44|0
1644451160000|2022-02-09 23:59:20|196.83|194.63|196.74|194.54|196.83|194.63|196.64|194.44|0
1644451170000|2022-02-09 23:59:30|196.64|194.44|196.64|194.44|196.64|194.44|196.44|194.24|0
1644451180000|2022-02-09 23:59:40|196.44|194.24|196.44|194.24|196.44|194.24|196.44|194.24|0
1644451190000|2022-02-09 23:59:50|196.54|194.34|196.64|194.44|196.64|194.44|196.54|194.34|0
1644451200000|2022-02-10 00:00:00|196.54|194.34|197.62|195.42|197.62|195.42|196.54|194.34|0
1644451210000|2022-02-10 00:00:10|197.82|195.62|197.33|195.13|197.82|195.62|197.33|195.13|0
1644451220000|2022-02-10 00:00:20|197.23|195.03|197.03|194.83|197.23|195.03|197.03|194.83|0
1644451230000|2022-02-10 00:00:30|197.52|195.32|197.23|195.03|197.52|195.32|197.23|195.03|0
1644451240000|2022-02-10 00:00:40|197.13|194.93|197.03|194.83|197.23|195.03|197.03|194.83|0
1644451250000|2022-02-10 00:00:50|197.42|195.22|197.42|195.22|197.42|195.22|197.42|195.22|0
1644451260000|2022-02-10 00:01:00|197.62|195.42|197.62|195.42|197.62|195.42|197.62|195.42|0
1644451270000|2022-02-10 00:01:10|197.82|195.62|197.92|195.72|198.01|195.81|197.82|195.62|0
1644451280000|2022-02-10 00:01:20|197.82|195.62|197.82|195.62|197.82|195.62|197.82|195.62|0
1644451290000|2022-02-10 00:01:30|197.42|195.22|197.23|195.03|197.42|195.22|197.13|194.93|0
1644451300000|2022-02-10 00:01:40|197.13|194.93|197.23|195.03|197.23|195.03|197.13|194.93|0
1644451310000|2022-02-10 00:01:50|197.33|195.13|197.22|195.02|197.33|195.13|197.22|195.02|0
1644451320000|2022-02-10 00:02:00|197.13|194.93|197.22|195.02|197.22|195.02|197.13|194.93|0
1644451330000|2022-02-10 00:02:10|197.03|194.83|197.03|194.83|197.03|194.83|197.03|194.83|0
1644451340000|2022-02-10 00:02:20|197.13|194.93|196.83|194.63|197.13|194.93|196.83|194.63|0
1644451350000|2022-02-10 00:02:30|196.64|194.44|196.44|194.24|196.64|194.44|196.24|194.04|0
1644451360000|2022-02-10 00:02:40|196.24|194.04|196.24|194.04|196.34|194.14|196.24|194.04|0
1644451370000|2022-02-10 00:02:50|196.34|194.14|196.15|193.95|196.34|194.14|196.15|193.95|0
1644451380000|2022-02-10 00:03:00|196.24|194.04|196.24|194.04|196.44|194.24|196.24|194.04|0
1644451410000|2022-02-10 00:03:30|196.44|194.24|196.44|194.24|196.44|194.24|196.24|194.04|0
1644451420000|2022-02-10 00:03:40|196.54|194.34|196.63|194.43|196.63|194.43|196.54|194.34|0
1644451430000|2022-02-10 00:03:50|196.44|194.24|196.63|194.43|196.63|194.43|196.44|194.24|0
1644451450000|2022-02-10 00:04:10|196.83|194.63|196.83|194.63|196.83|194.63|196.74|194.54|0
1644451460000|2022-02-10 00:04:20|197.03|194.83|197.03|194.83|197.03|194.83|197.03|194.83|0
1644451470000|2022-02-10 00:04:30|196.83|194.63|196.63|194.43|196.83|194.63|196.63|194.43|0
1644451490000|2022-02-10 00:04:50|196.83|194.63|196.63|194.43|196.83|194.63|196.63|194.43|0
1644451500000|2022-02-10 00:05:00|196.74|194.54|197.33|195.13|197.33|195.13|196.74|194.54|0
1644451510000|2022-02-10 00:05:10|197.22|195.02|197.22|195.02|197.22|195.02|197.22|195.02|0
1644451520000|2022-02-10 00:05:20|197.03|194.83|196.93|194.73|197.03|194.83|196.93|194.73|0
1644451530000|2022-02-10 00:05:30|197.22|195.02|196.93|194.73|197.22|195.02|196.93|194.73|0
1644451540000|2022-02-10 00:05:40|196.83|194.63|196.83|194.63|196.83|194.63|196.83|194.63|0
1644451550000|2022-02-10 00:05:50|196.74|194.54|196.44|194.24|196.74|194.54|196.44|194.24|0
1644451570000|2022-02-10 00:06:10|196.63|194.43|196.34|194.14|196.63|194.43|196.34|194.14|0
1644451580000|2022-02-10 00:06:20|196.24|194.04|196.04|193.84|196.24|194.04|196.04|193.84|0
1644451590000|2022-02-10 00:06:30|195.95|193.75|195.95|193.75|195.95|193.75|195.95|193.75|0
1644451600000|2022-02-10 00:06:40|195.85|193.65|196.24|194.04|196.24|194.04|195.85|193.65|0
1644451610000|2022-02-10 00:06:50|196.04|193.84|196.24|194.04|196.24|194.04|196.04|193.84|0
1644451620000|2022-02-10 00:07:00|196.34|194.14|196.15|193.95|196.34|194.14|196.15|193.95|0
1644451630000|2022-02-10 00:07:10|196.04|193.84|196.63|194.43|196.83|194.63|196.04|193.84|0
1644451640000|2022-02-10 00:07:20|196.83|194.63|196.83|194.63|196.83|194.63|196.83|194.63|0
1644451650000|2022-02-10 00:07:30|196.73|194.53|196.63|194.43|196.73|194.53|196.54|194.34|0
1644451660000|2022-02-10 00:07:40|196.83|194.63|197.03|194.83|197.03|194.83|196.83|194.63|0
1644451670000|2022-02-10 00:07:50|197.42|195.22|197.42|195.22|197.62|195.42|197.42|195.22|0
1644451680000|2022-02-10 00:08:00|197.32|195.12|197.42|195.22|197.42|195.22|197.32|195.12|0
1644451690000|2022-02-10 00:08:10|197.52|195.32|197.61|195.41|197.61|195.41|197.42|195.22|0
1644451700000|2022-02-10 00:08:20|197.72|195.52|198.01|195.81|198.01|195.81|197.72|195.52|0
1644451710000|2022-02-10 00:08:30|197.81|195.61|197.81|195.61|197.81|195.61|197.81|195.61|0
1644451720000|2022-02-10 00:08:40|197.91|195.71|197.91|195.71|197.91|195.71|197.91|195.71|0
1644451730000|2022-02-10 00:08:50|198.11|195.91|198.21|196.01|198.21|196.01|198.11|195.91|0
1644451740000|2022-02-10 00:09:00|198.6|196.4|198.5|196.3|198.6|196.4|198.5|196.3|0
1644451750000|2022-02-10 00:09:10|198.6|196.4|198.6|196.4|198.6|196.4|198.6|196.4|0
1644451760000|2022-02-10 00:09:20|198.5|196.3|198.31|196.11|198.6|196.4|198.31|196.11|0
1644451770000|2022-02-10 00:09:30|198.01|195.81|198.01|195.81|198.11|195.91|198.01|195.81|0
1644451790000|2022-02-10 00:09:50|198.2|196|198.01|195.81|198.2|196|197.91|195.71|0
1644451800000|2022-02-10 00:10:00|197.61|195.41|197.72|195.52|197.72|195.52|197.61|195.41|0
1644451810000|2022-02-10 00:10:10|197.91|195.71|197.91|195.71|198.01|195.81|197.91|195.71|0
1644451820000|2022-02-10 00:10:20|197.81|195.61|197.81|195.61|197.81|195.61|197.81|195.61|0
1644451830000|2022-02-10 00:10:30|198.01|195.81|197.81|195.61|198.01|195.81|197.81|195.61|0
1644451840000|2022-02-10 00:10:40|197.72|195.52|197.72|195.52|197.72|195.52|197.72|195.52|0
1644451850000|2022-02-10 00:10:50|197.61|195.41|197.81|195.61|197.81|195.61|197.61|195.41|0
1644451860000|2022-02-10 00:11:00|198.01|195.81|198.01|195.81|198.01|195.81|198.01|195.81|0
1644451880000|2022-02-10 00:11:20|197.81|195.61|197.42|195.22|197.81|195.61|197.42|195.22|0
1644451890000|2022-02-10 00:11:30|197.61|195.41|197.61|195.41|197.81|195.61|197.61|195.41|0
1644451900000|2022-02-10 00:11:40|197.81|195.61|198.01|195.81|198.01|195.81|197.81|195.61|0
1644451920000|2022-02-10 00:12:00|197.91|195.71|197.61|195.41|197.91|195.71|197.61|195.41|0
1644451930000|2022-02-10 00:12:10|197.91|195.71|198.2|196|198.2|196|197.91|195.71|0
1644451940000|2022-02-10 00:12:20|198.01|195.81|198.6|196.4|198.6|196.4|198.01|195.81|0
1644451950000|2022-02-10 00:12:30|198.4|196.2|198.5|196.3|198.6|196.4|198.4|196.2|0
1644451960000|2022-02-10 00:12:40|198.31|196.11|198.6|196.4|198.6|196.4|198.31|196.11|0
1644451970000|2022-02-10 00:12:50|198.7|196.5|198.7|196.5|198.7|196.5|198.7|196.5|0
1644451980000|2022-02-10 00:13:00|198.79|196.59|198.79|196.59|198.79|196.59|198.79|196.59|0
1644451990000|2022-02-10 00:13:10|198.99|196.79|198.99|196.79|198.99|196.79|198.79|196.59|0
1644452000000|2022-02-10 00:13:20|199.19|196.99|199.19|196.99|199.19|196.99|199.19|196.99|0
1644452010000|2022-02-10 00:13:30|199.09|196.89|199.19|196.99|199.39|197.19|199.09|196.89|0
1644452020000|2022-02-10 00:13:40|198.99|196.79|198.99|196.79|198.99|196.79|198.99|196.79|0
1644452030000|2022-02-10 00:13:50|199.09|196.89|199.19|196.99|199.19|196.99|198.99|196.79|0
1644452040000|2022-02-10 00:14:00|198.99|196.79|198.99|196.79|198.99|196.79|198.99|196.79|0
1644452060000|2022-02-10 00:14:20|199.19|196.99|199.19|196.99|199.19|196.99|198.99|196.79|0
1644452070000|2022-02-10 00:14:30|199.29|197.09|199.19|196.99|199.29|197.09|199.19|196.99|0
1644452080000|2022-02-10 00:14:40|199.39|197.19|199.39|197.19|199.39|197.19|199.39|197.19|0
1644452090000|2022-02-10 00:14:50|199.29|197.09|199.19|196.99|199.39|197.19|199.19|196.99|0
1644452110000|2022-02-10 00:15:10|199.39|197.19|199.39|197.19|199.58|197.38|199.39|197.19|0
1644452140000|2022-02-10 00:15:40|199.29|197.09|199.39|197.19|199.39|197.19|199.29|197.09|0
1644452150000|2022-02-10 00:15:50|199.58|197.38|199.58|197.38|199.58|197.38|199.58|197.38|0
1644452160000|2022-02-10 00:16:00|199.19|196.99|198.99|196.79|199.19|196.99|198.99|196.79|0
1644452170000|2022-02-10 00:16:10|199.19|196.99|198.99|196.79|199.19|196.99|198.99|196.79|0
1644452180000|2022-02-10 00:16:20|199.09|196.89|198.99|196.79|199.19|196.99|198.99|196.79|0
1644452190000|2022-02-10 00:16:30|199.19|196.99|198.99|196.79|199.19|196.99|198.99|196.79|0
1644452200000|2022-02-10 00:16:40|199.19|196.99|199.38|197.18|199.38|197.18|198.99|196.79|0
1644452210000|2022-02-10 00:16:50|199.58|197.38|199.58|197.38|199.58|197.38|199.58|197.38|0
1644452220000|2022-02-10 00:17:00|199.38|197.18|199.19|196.99|199.38|197.18|199.19|196.99|0
1644452230000|2022-02-10 00:17:10|198.99|196.79|198.99|196.79|198.99|196.79|198.99|196.79|0
1644452240000|2022-02-10 00:17:20|199.38|197.18|199.38|197.18|199.38|197.18|199.29|197.09|0
1644452260000|2022-02-10 00:17:40|199.58|197.38|199.58|197.38|199.58|197.38|199.58|197.38|0
1644452270000|2022-02-10 00:17:50|199.38|197.18|199.38|197.18|199.49|197.29|199.38|197.18|0
1644452280000|2022-02-10 00:18:00|199.58|197.38|199.58|197.38|199.58|197.38|199.49|197.29|0
1644452290000|2022-02-10 00:18:10|199.78|197.58|199.78|197.58|199.78|197.58|199.78|197.58|0
1644452300000|2022-02-10 00:18:20|199.58|197.38|199.78|197.58|199.78|197.58|199.58|197.38|0
1644452310000|2022-02-10 00:18:30|200.18|197.98|199.88|197.68|200.18|197.98|199.88|197.68|0
1644452320000|2022-02-10 00:18:40|199.98|197.78|199.98|197.78|200.17|197.97|199.98|197.78|0
1644452370000|2022-02-10 00:19:30|200.17|197.97|199.98|197.78|200.17|197.97|199.98|197.78|0
1644452380000|2022-02-10 00:19:40|200.17|197.97|200.17|197.97|200.17|197.97|200.17|197.97|0
1644452390000|2022-02-10 00:19:50|200.08|197.88|200.37|198.17|200.37|198.17|200.08|197.88|0
1644452400000|2022-02-10 00:20:00|200.28|198.08|200.37|198.17|200.37|198.17|200.28|198.08|0
1644452410000|2022-02-10 00:20:10|200.17|197.97|199.98|197.78|200.17|197.97|199.98|197.78|0
1644452430000|2022-02-10 00:20:30|199.78|197.58|199.78|197.58|199.78|197.58|199.78|197.58|0
1644452440000|2022-02-10 00:20:40|199.68|197.48|199.68|197.48|199.68|197.48|199.68|197.48|0
1644452450000|2022-02-10 00:20:50|199.78|197.58|199.58|197.38|199.78|197.58|199.58|197.38|0
1644452460000|2022-02-10 00:21:00|199.78|197.58|200.17|197.97|200.37|198.17|199.78|197.58|0
1644452470000|2022-02-10 00:21:10|200.28|198.08|199.98|197.78|200.28|198.08|199.98|197.78|0
1644452480000|2022-02-10 00:21:20|200.17|197.97|200.08|197.88|200.17|197.97|200.08|197.88|0
1644452490000|2022-02-10 00:21:30|199.98|197.78|199.98|197.78|199.98|197.78|199.98|197.78|0
1644452500000|2022-02-10 00:21:40|199.78|197.58|199.68|197.48|199.78|197.58|199.68|197.48|0
1644452510000|2022-02-10 00:21:50|199.58|197.38|199.58|197.38|199.58|197.38|199.58|197.38|0
1644452530000|2022-02-10 00:22:10|199.38|197.18|199.58|197.38|199.58|197.38|199.38|197.18|0
1644452550000|2022-02-10 00:22:30|199.38|197.18|199.58|197.38|199.58|197.38|199.38|197.18|0
1644452560000|2022-02-10 00:22:40|199.38|197.18|199.38|197.18|199.38|197.18|199.38|197.18|0
1644452570000|2022-02-10 00:22:50|199.58|197.38|199.58|197.38|199.58|197.38|199.58|197.38|0
1644452580000|2022-02-10 00:23:00|199.48|197.28|199.38|197.18|199.48|197.28|199.38|197.18|0
1644452630000|2022-02-10 00:23:50|199.58|197.38|199.38|197.18|199.58|197.38|199.38|197.18|0
1644452640000|2022-02-10 00:24:00|199.18|196.98|199.18|196.98|199.18|196.98|199.18|196.98|0
1644452650000|2022-02-10 00:24:10|199.09|196.89|198.99|196.79|199.09|196.89|198.99|196.79|0
1644452660000|2022-02-10 00:24:20|198.79|196.59|198.59|196.39|198.79|196.59|198.59|196.39|0
1644452670000|2022-02-10 00:24:30|198.79|196.59|198.99|196.79|198.99|196.79|198.79|196.59|0
1644452680000|2022-02-10 00:24:40|198.59|196.39|198.59|196.39|198.59|196.39|198.59|196.39|0
1644452690000|2022-02-10 00:24:50|198.5|196.3|198.5|196.3|198.5|196.3|198.5|196.3|0
1644452700000|2022-02-10 00:25:00|198.59|196.39|198.39|196.19|198.59|196.39|198.39|196.19|0
1644452710000|2022-02-10 00:25:10|198.59|196.39|198.69|196.49|198.79|196.59|198.59|196.39|0
1644452720000|2022-02-10 00:25:20|198.59|196.39|198.59|196.39|198.59|196.39|198.59|196.39|0
1644452730000|2022-02-10 00:25:30|198.79|196.59|198.79|196.59|198.79|196.59|198.79|196.59|0
1644452740000|2022-02-10 00:25:40|198.69|196.49|198.69|196.49|198.79|196.59|198.69|196.49|0
1644452750000|2022-02-10 00:25:50|198.59|196.39|198.59|196.39|198.59|196.39|198.59|196.39|0
1644452760000|2022-02-10 00:26:00|198.5|196.3|198.39|196.19|198.5|196.3|198.39|196.19|0
1644452770000|2022-02-10 00:26:10|198.59|196.39|198.39|196.19|198.59|196.39|198.39|196.19|0
1644452790000|2022-02-10 00:26:30|198.59|196.39|198.39|196.19|198.59|196.39|198.39|196.19|0
1644452800000|2022-02-10 00:26:40|198.59|196.39|198.49|196.29|198.59|196.39|198.49|196.29|0
1644452810000|2022-02-10 00:26:50|198.59|196.39|198.79|196.59|198.79|196.59|198.59|196.39|0
1644452820000|2022-02-10 00:27:00|198.59|196.39|198.59|196.39|198.59|196.39|198.59|196.39|0
1644452840000|2022-02-10 00:27:20|198.79|196.59|198.79|196.59|198.79|196.59|198.79|196.59|0
1644452850000|2022-02-10 00:27:30|198.98|196.78|198.98|196.78|198.98|196.78|198.98|196.78|0
1644452860000|2022-02-10 00:27:40|198.79|196.59|198.79|196.59|198.79|196.59|198.79|196.59|0
1644452880000|2022-02-10 00:28:00|198.69|196.49|198.59|196.39|198.69|196.49|198.59|196.39|0
1644452890000|2022-02-10 00:28:10|198.49|196.29|198.59|196.39|198.59|196.39|198.49|196.29|0
1644452900000|2022-02-10 00:28:20|198.69|196.49|198.59|196.39|198.69|196.49|198.59|196.39|0
1644452910000|2022-02-10 00:28:30|198.69|196.49|198.79|196.59|198.79|196.59|198.69|196.49|0
1644452920000|2022-02-10 00:28:40|198.59|196.39|198.79|196.59|198.79|196.59|198.59|196.39|0
1644452960000|2022-02-10 00:29:20|198.69|196.49|198.59|196.39|198.69|196.49|198.59|196.39|0
1644452980000|2022-02-10 00:29:40|198.39|196.19|198.39|196.19|198.39|196.19|198.39|196.19|0
1644453020000|2022-02-10 00:30:20|198.3|196.1|198.39|196.19|198.39|196.19|198.3|196.1|0
1644453030000|2022-02-10 00:30:30|198.3|196.1|198.19|195.99|198.3|196.1|198.19|195.99|0
1644453040000|2022-02-10 00:30:40|198|195.8|198|195.8|198|195.8|198|195.8|0
1644453060000|2022-02-10 00:31:00|197.8|195.6|197.8|195.6|197.8|195.6|197.8|195.6|0
1644453090000|2022-02-10 00:31:30|197.6|195.4|197.8|195.6|197.8|195.6|197.6|195.4|0
1644453100000|2022-02-10 00:31:40|197.9|195.7|198|195.8|198|195.8|197.9|195.7|0
1644453110000|2022-02-10 00:31:50|197.9|195.7|197.8|195.6|197.9|195.7|197.8|195.6|0
1644453120000|2022-02-10 00:32:00|198|195.8|198|195.8|198|195.8|198|195.8|0
1644453130000|2022-02-10 00:32:10|198.19|195.99|198.39|196.19|198.39|196.19|198.19|195.99|0
1644453140000|2022-02-10 00:32:20|198.59|196.39|198.59|196.39|198.59|196.39|198.59|196.39|0
1644453150000|2022-02-10 00:32:30|198.78|196.58|198.39|196.19|198.78|196.58|198.39|196.19|0
1644453170000|2022-02-10 00:32:50|198.59|196.39|198.59|196.39|198.59|196.39|198.59|196.39|0
1644453190000|2022-02-10 00:33:10|198.78|196.58|198.59|196.39|198.78|196.58|198.59|196.39|0
1644453200000|2022-02-10 00:33:20|198.78|196.58|198.78|196.58|198.78|196.58|198.78|196.58|0
1644453210000|2022-02-10 00:33:30|198.59|196.39|198.59|196.39|198.59|196.39|198.59|196.39|0
1644453220000|2022-02-10 00:33:40|198.69|196.49|198.78|196.58|198.78|196.58|198.59|196.39|0
1644453230000|2022-02-10 00:33:50|198.98|196.78|198.98|196.78|198.98|196.78|198.98|196.78|0
1644453240000|2022-02-10 00:34:00|198.89|196.69|198.78|196.58|198.89|196.69|198.78|196.58|0
1644453250000|2022-02-10 00:34:10|198.98|196.78|198.98|196.78|198.98|196.78|198.98|196.78|0
1644453260000|2022-02-10 00:34:20|199.18|196.98|199.18|196.98|199.18|196.98|199.18|196.98|0
1644453270000|2022-02-10 00:34:30|199.08|196.88|198.98|196.78|199.08|196.88|198.98|196.78|0
1644453280000|2022-02-10 00:34:40|198.78|196.58|198.98|196.78|198.98|196.78|198.78|196.58|0
1644453300000|2022-02-10 00:35:00|199.18|196.98|199.18|196.98|199.18|196.98|199.18|196.98|0
1644453310000|2022-02-10 00:35:10|199.08|196.88|199.37|197.17|199.37|197.17|199.08|196.88|0
1644453330000|2022-02-10 00:35:30|199.18|196.98|198.98|196.78|199.18|196.98|198.98|196.78|0
1644453340000|2022-02-10 00:35:40|199.18|196.98|199.18|196.98|199.18|196.98|199.18|196.98|0
1644453350000|2022-02-10 00:35:50|199.08|196.88|198.98|196.78|199.08|196.88|198.98|196.78|0
1644453360000|2022-02-10 00:36:00|199.18|196.98|199.18|196.98|199.18|196.98|199.18|196.98|0
1644453370000|2022-02-10 00:36:10|199.08|196.88|198.98|196.78|199.08|196.88|198.98|196.78|0
1644453380000|2022-02-10 00:36:20|198.78|196.58|198.58|196.38|198.78|196.58|198.58|196.38|0
1644453390000|2022-02-10 00:36:30|198.19|195.99|198.19|195.99|198.19|195.99|198.19|195.99|0
1644453400000|2022-02-10 00:36:40|198.39|196.19|198.78|196.58|198.78|196.58|198.39|196.19|0
1644453410000|2022-02-10 00:36:50|198.98|196.78|198.98|196.78|198.98|196.78|198.98|196.78|0
1644453430000|2022-02-10 00:37:10|198.78|196.58|198.78|196.58|198.78|196.58|198.78|196.58|0
1644453440000|2022-02-10 00:37:20|198.98|196.78|198.98|196.78|198.98|196.78|198.98|196.78|0
1644453450000|2022-02-10 00:37:30|198.78|196.58|198.58|196.38|198.78|196.58|198.58|196.38|0
1644453460000|2022-02-10 00:37:40|198.78|196.58|198.78|196.58|198.78|196.58|198.78|196.58|0
1644453470000|2022-02-10 00:37:50|198.69|196.49|198.58|196.38|198.69|196.49|198.58|196.38|0
1644453480000|2022-02-10 00:38:00|198.69|196.49|198.69|196.49|198.78|196.58|198.69|196.49|0
1644453490000|2022-02-10 00:38:10|198.58|196.38|198.58|196.38|198.69|196.49|198.58|196.38|0
1644453510000|2022-02-10 00:38:30|198.39|196.19|198.19|195.99|198.39|196.19|198.19|195.99|0
1644453520000|2022-02-10 00:38:40|198.29|196.09|198.19|195.99|198.29|196.09|198.19|195.99|0
1644453530000|2022-02-10 00:38:50|198.29|196.09|198.39|196.19|198.39|196.19|198.29|196.09|0
1644453540000|2022-02-10 00:39:00|198.58|196.38|198.58|196.38|198.58|196.38|198.58|196.38|0
1644453570000|2022-02-10 00:39:30|198.39|196.19|198.78|196.58|198.78|196.58|198.39|196.19|0
1644453580000|2022-02-10 00:39:40|199.08|196.88|198.98|196.78|199.08|196.88|198.98|196.78|0
1644453590000|2022-02-10 00:39:50|198.88|196.68|199.17|196.97|199.17|196.97|198.88|196.68|0
1644453610000|2022-02-10 00:40:10|198.98|196.78|198.98|196.78|198.98|196.78|198.98|196.78|0
1644453620000|2022-02-10 00:40:20|199.17|196.97|199.37|197.17|199.37|197.17|199.17|196.97|0
1644453630000|2022-02-10 00:40:30|199.17|196.97|199.17|196.97|199.17|196.97|199.17|196.97|0
1644453660000|2022-02-10 00:41:00|199.37|197.17|199.37|197.17|199.37|197.17|199.28|197.08|0
1644453670000|2022-02-10 00:41:10|199.28|197.08|199.17|196.97|199.28|197.08|199.17|196.97|0
1644453690000|2022-02-10 00:41:30|198.98|196.78|199.17|196.97|199.17|196.97|198.98|196.78|0
1644453710000|2022-02-10 00:41:50|199.08|196.88|198.98|196.78|199.17|196.97|198.98|196.78|0
1644453720000|2022-02-10 00:42:00|199.17|196.97|198.98|196.78|199.17|196.97|198.98|196.78|0
1644453730000|2022-02-10 00:42:10|199.08|196.88|198.98|196.78|199.08|196.88|198.98|196.78|0
1644453760000|2022-02-10 00:42:40|198.78|196.58|198.78|196.58|198.78|196.58|198.78|196.58|0
1644453780000|2022-02-10 00:43:00|198.58|196.38|198.58|196.38|198.68|196.48|198.58|196.38|0
1644453800000|2022-02-10 00:43:20|198.49|196.29|198.49|196.29|198.49|196.29|198.49|196.29|0
1644453810000|2022-02-10 00:43:30|198.58|196.38|198.78|196.58|198.78|196.58|198.58|196.38|0
1644453820000|2022-02-10 00:43:40|198.97|196.77|198.97|196.77|198.97|196.77|198.88|196.68|0
1644453830000|2022-02-10 00:43:50|199.17|196.97|199.17|196.97|199.17|196.97|199.17|196.97|0
1644453840000|2022-02-10 00:44:00|199.37|197.17|199.57|197.37|199.57|197.37|199.37|197.17|0
1644453860000|2022-02-10 00:44:20|199.47|197.27|199.47|197.27|199.47|197.27|199.47|197.27|0
1644453870000|2022-02-10 00:44:30|199.57|197.37|199.57|197.37|199.57|197.37|199.57|197.37|0
1644453880000|2022-02-10 00:44:40|199.37|197.17|199.17|196.97|199.37|197.17|199.17|196.97|0
1644453890000|2022-02-10 00:44:50|199.37|197.17|199.37|197.17|199.37|197.17|199.37|197.17|0
1644453900000|2022-02-10 00:45:00|199.57|197.37|199.57|197.37|199.57|197.37|199.57|197.37|0
1644453920000|2022-02-10 00:45:20|199.76|197.56|199.76|197.56|199.76|197.56|199.76|197.56|0
1644453930000|2022-02-10 00:45:30|199.67|197.47|199.76|197.56|199.76|197.56|199.57|197.37|0
1644453940000|2022-02-10 00:45:40|199.37|197.17|199.37|197.17|199.37|197.17|199.37|197.17|0
1644453990000|2022-02-10 00:46:30|199.17|196.97|199.17|196.97|199.17|196.97|199.17|196.97|0
1644454000000|2022-02-10 00:46:40|199.37|197.17|199.27|197.07|199.37|197.17|199.27|197.07|0
1644454010000|2022-02-10 00:46:50|199.37|197.17|199.37|197.17|199.37|197.17|199.37|197.17|0
1644454020000|2022-02-10 00:47:00|199.17|196.97|199.17|196.97|199.17|196.97|199.17|196.97|0
1644454030000|2022-02-10 00:47:10|199.37|197.17|199.37|197.17|199.37|197.17|199.37|197.17|0
1644454040000|2022-02-10 00:47:20|199.57|197.37|199.57|197.37|199.57|197.37|199.57|197.37|0
1644454050000|2022-02-10 00:47:30|199.76|197.56|199.76|197.56|199.76|197.56|199.76|197.56|0
1644454060000|2022-02-10 00:47:40|199.96|197.76|199.96|197.76|200.16|197.96|199.96|197.76|0
1644454070000|2022-02-10 00:47:50|199.76|197.56|199.76|197.56|199.76|197.56|199.76|197.56|0
1644454090000|2022-02-10 00:48:10|199.96|197.76|199.96|197.76|199.96|197.76|199.96|197.76|0
1644454100000|2022-02-10 00:48:20|200.06|197.86|200.16|197.96|200.16|197.96|199.96|197.76|0
1644454110000|2022-02-10 00:48:30|200.06|197.86|200.06|197.86|200.06|197.86|199.96|197.76|0
1644454120000|2022-02-10 00:48:40|200.16|197.96|200.36|198.16|200.36|198.16|200.16|197.96|0
1644454130000|2022-02-10 00:48:50|200.75|198.55|200.55|198.35|200.75|198.55|200.55|198.35|0
1644454140000|2022-02-10 00:49:00|200.75|198.55|200.95|198.75|200.95|198.75|200.75|198.55|0
1644454150000|2022-02-10 00:49:10|201.15|198.95|200.86|198.66|201.15|198.95|200.75|198.55|0
1644454160000|2022-02-10 00:49:20|200.95|198.75|200.75|198.55|200.95|198.75|200.75|198.55|0
1644454170000|2022-02-10 00:49:30|200.66|198.46|200.95|198.75|200.95|198.75|200.66|198.46|0
1644454180000|2022-02-10 00:49:40|200.85|198.65|200.85|198.65|200.85|198.65|200.85|198.65|0
1644454190000|2022-02-10 00:49:50|200.75|198.55|200.55|198.35|200.75|198.55|200.55|198.35|0
1644454200000|2022-02-10 00:50:00|200.75|198.55|200.75|198.55|200.75|198.55|200.75|198.55|0
1644454210000|2022-02-10 00:50:10|200.55|198.35|200.55|198.35|200.75|198.55|200.55|198.35|0
1644454220000|2022-02-10 00:50:20|200.66|198.46|200.66|198.46|200.66|198.46|200.55|198.35|0
1644454230000|2022-02-10 00:50:30|200.95|198.75|201.15|198.95|201.15|198.95|200.95|198.75|0
1644454240000|2022-02-10 00:50:40|200.95|198.75|200.95|198.75|200.95|198.75|200.95|198.75|0
1644454250000|2022-02-10 00:50:50|200.75|198.55|200.75|198.55|200.85|198.65|200.75|198.55|0
1644454260000|2022-02-10 00:51:00|200.85|198.65|200.95|198.75|200.95|198.75|200.85|198.65|0
1644454270000|2022-02-10 00:51:10|200.85|198.65|200.95|198.75|200.95|198.75|200.85|198.65|0
1644454280000|2022-02-10 00:51:20|200.85|198.65|200.85|198.65|200.85|198.65|200.85|198.65|0
1644454290000|2022-02-10 00:51:30|200.75|198.55|200.75|198.55|200.75|198.55|200.75|198.55|0
1644454310000|2022-02-10 00:51:50|200.55|198.35|200.55|198.35|200.55|198.35|200.55|198.35|0
1644454330000|2022-02-10 00:52:10|200.95|198.75|200.95|198.75|201.15|198.95|200.95|198.75|0
1644454350000|2022-02-10 00:52:30|201.15|198.95|201.54|199.34|201.54|199.34|201.15|198.95|0
1644454370000|2022-02-10 00:52:50|201.74|199.54|201.54|199.34|201.74|199.54|201.54|199.34|0
1644454380000|2022-02-10 00:53:00|201.74|199.54|201.54|199.34|201.74|199.54|201.54|199.34|0
1644454390000|2022-02-10 00:53:10|201.65|199.45|201.94|199.74|201.94|199.74|201.54|199.34|0
1644454400000|2022-02-10 00:53:20|201.74|199.54|201.94|199.74|201.94|199.74|201.74|199.54|0
1644454410000|2022-02-10 00:53:30|201.85|199.65|201.85|199.65|201.85|199.65|201.85|199.65|0
1644454420000|2022-02-10 00:53:40|201.74|199.54|201.74|199.54|201.74|199.54|201.74|199.54|0
1644454430000|2022-02-10 00:53:50|201.94|199.74|201.74|199.54|201.94|199.74|201.74|199.54|0
1644454440000|2022-02-10 00:54:00|201.85|199.65|201.74|199.54|201.85|199.65|201.74|199.54|0
1644454450000|2022-02-10 00:54:10|201.54|199.34|201.54|199.34|201.74|199.54|201.54|199.34|0
1644454460000|2022-02-10 00:54:20|201.65|199.45|201.45|199.25|201.65|199.45|201.45|199.25|0
1644454470000|2022-02-10 00:54:30|201.74|199.54|201.94|199.74|201.94|199.74|201.74|199.54|0
1644454480000|2022-02-10 00:54:40|201.84|199.64|201.94|199.74|201.94|199.74|201.84|199.64|0
1644454500000|2022-02-10 00:55:00|202.04|199.84|201.54|199.34|202.14|199.94|201.54|199.34|0
1644454510000|2022-02-10 00:55:10|201.74|199.54|201.74|199.54|201.74|199.54|201.74|199.54|0
1644454520000|2022-02-10 00:55:20|201.54|199.34|201.65|199.45|201.65|199.45|201.54|199.34|0
1644454530000|2022-02-10 00:55:30|201.54|199.34|201.54|199.34|201.54|199.34|201.54|199.34|0
1644454550000|2022-02-10 00:55:50|201.34|199.14|201.14|198.94|201.34|199.14|201.14|198.94|0
1644454570000|2022-02-10 00:56:10|201.25|199.05|201.34|199.14|201.34|199.14|201.25|199.05|0
1644454580000|2022-02-10 00:56:20|201.45|199.25|201.34|199.14|201.45|199.25|201.34|199.14|0
1644454590000|2022-02-10 00:56:30|201.25|199.05|201.14|198.94|201.25|199.05|201.14|198.94|0
1644454600000|2022-02-10 00:56:40|201.34|199.14|200.95|198.75|201.34|199.14|200.95|198.75|0
1644454610000|2022-02-10 00:56:50|201.05|198.85|201.14|198.94|201.14|198.94|200.95|198.75|0
1644454640000|2022-02-10 00:57:20|201.34|199.14|201.34|199.14|201.34|199.14|201.34|199.14|0
1644454650000|2022-02-10 00:57:30|201.54|199.34|201.54|199.34|201.54|199.34|201.54|199.34|0
1644454660000|2022-02-10 00:57:40|201.34|199.14|201.54|199.34|201.54|199.34|201.34|199.14|0
1644454670000|2022-02-10 00:57:50|201.74|199.54|201.74|199.54|201.74|199.54|201.74|199.54|0
1644454690000|2022-02-10 00:58:10|201.94|199.74|201.94|199.74|201.94|199.74|201.94|199.74|0
1644454710000|2022-02-10 00:58:30|202.14|199.94|202.34|200.14|202.34|200.14|202.14|199.94|0
1644454720000|2022-02-10 00:58:40|202.14|199.94|201.94|199.74|202.14|199.94|201.94|199.74|0
1644454730000|2022-02-10 00:58:50|201.74|199.54|201.94|199.74|201.94|199.74|201.74|199.54|0
1644454740000|2022-02-10 00:59:00|202.04|199.84|202.04|199.84|202.04|199.84|202.04|199.84|0
1644454750000|2022-02-10 00:59:10|202.14|199.94|201.94|199.74|202.14|199.94|201.94|199.74|0
1644454760000|2022-02-10 00:59:20|202.14|199.94|202.14|199.94|202.14|199.94|201.94|199.74|0
1644454770000|2022-02-10 00:59:30|202.04|199.84|201.94|199.74|202.14|199.94|201.94|199.74|0
1644454780000|2022-02-10 00:59:40|202.04|199.84|202.14|199.94|202.14|199.94|202.04|199.84|0
1644454790000|2022-02-10 00:59:50|202.33|200.13|202.33|200.13|202.33|200.13|202.33|200.13|0
1644454800000|2022-02-10 01:00:00|201.94|199.74|202.24|200.04|202.24|200.04|201.94|199.74|0
1644454810000|2022-02-10 01:00:10|202.33|200.13|202.44|200.24|202.53|200.33|202.33|200.13|0
1644454820000|2022-02-10 01:00:20|202.33|200.13|202.73|200.53|202.73|200.53|202.33|200.13|0
1644454830000|2022-02-10 01:00:30|202.84|200.64|203.13|200.93|203.13|200.93|202.84|200.64|0
1644454840000|2022-02-10 01:00:40|203.33|201.13|203.04|200.84|203.33|201.13|203.04|200.84|0
1644454850000|2022-02-10 01:00:50|203.13|200.93|202.73|200.53|203.13|200.93|202.73|200.53|0
1644454860000|2022-02-10 01:01:00|202.93|200.73|203.13|200.93|203.13|200.93|202.93|200.73|0
1644454870000|2022-02-10 01:01:10|203.33|201.13|203.13|200.93|203.33|201.13|203.13|200.93|0
1644454880000|2022-02-10 01:01:20|203.03|200.83|202.93|200.73|203.03|200.83|202.93|200.73|0
1644454890000|2022-02-10 01:01:30|202.84|200.64|202.64|200.44|202.84|200.64|202.64|200.44|0
1644454900000|2022-02-10 01:01:40|202.53|200.33|202.53|200.33|202.53|200.33|202.53|200.33|0
1644454920000|2022-02-10 01:02:00|202.73|200.53|202.73|200.53|202.73|200.53|202.73|200.53|0
1644454930000|2022-02-10 01:02:10|203.03|200.83|203.23|201.03|203.23|201.03|203.03|200.83|0
1644454940000|2022-02-10 01:02:20|203.33|201.13|203.53|201.33|203.53|201.33|203.23|201.03|0
1644454960000|2022-02-10 01:02:40|203.43|201.23|203.13|200.93|203.43|201.23|203.13|200.93|0
1644454970000|2022-02-10 01:02:50|203.33|201.13|203.33|201.13|203.33|201.13|203.33|201.13|0
1644454980000|2022-02-10 01:03:00|203.23|201.03|203.13|200.93|203.23|201.03|203.13|200.93|0
1644454990000|2022-02-10 01:03:10|203.33|201.13|203.33|201.13|203.33|201.13|203.33|201.13|0
1644455000000|2022-02-10 01:03:20|203.23|201.03|203.13|200.93|203.23|201.03|203.13|200.93|0
1644455010000|2022-02-10 01:03:30|202.93|200.73|202.93|200.73|202.93|200.73|202.93|200.73|0
1644455020000|2022-02-10 01:03:40|202.73|200.53|202.73|200.53|202.73|200.53|202.73|200.53|0
1644455030000|2022-02-10 01:03:50|202.53|200.33|202.73|200.53|202.73|200.53|202.53|200.33|0
1644455040000|2022-02-10 01:04:00|202.53|200.33|202.53|200.33|202.53|200.33|202.53|200.33|0
1644455060000|2022-02-10 01:04:20|202.73|200.53|202.73|200.53|202.83|200.63|202.73|200.53|0
1644455070000|2022-02-10 01:04:30|202.93|200.73|202.93|200.73|202.93|200.73|202.73|200.53|0
1644455080000|2022-02-10 01:04:40|202.73|200.53|202.73|200.53|202.73|200.53|202.73|200.53|0
1644455100000|2022-02-10 01:05:00|202.83|200.63|202.73|200.53|202.93|200.73|202.73|200.53|0
1644455110000|2022-02-10 01:05:10|202.93|200.73|203.03|200.83|203.13|200.93|202.93|200.73|0
1644455120000|2022-02-10 01:05:20|202.93|200.73|202.93|200.73|202.93|200.73|202.93|200.73|0
1644455130000|2022-02-10 01:05:30|202.73|200.53|202.73|200.53|202.73|200.53|202.73|200.53|0
1644455140000|2022-02-10 01:05:40|202.93|200.73|202.93|200.73|202.93|200.73|202.93|200.73|0
1644455150000|2022-02-10 01:05:50|202.73|200.53|202.93|200.73|202.93|200.73|202.73|200.53|0
1644455160000|2022-02-10 01:06:00|203.03|200.83|202.93|200.73|203.13|200.93|202.93|200.73|0
1644455180000|2022-02-10 01:06:20|202.73|200.53|202.83|200.63|202.83|200.63|202.73|200.53|0
1644455190000|2022-02-10 01:06:30|202.73|200.53|202.73|200.53|202.73|200.53|202.73|200.53|0
1644455210000|2022-02-10 01:06:50|202.53|200.33|202.73|200.53|202.73|200.53|202.53|200.33|0
1644455220000|2022-02-10 01:07:00|202.93|200.73|202.93|200.73|202.93|200.73|202.93|200.73|0
1644455230000|2022-02-10 01:07:10|202.73|200.53|202.73|200.53|202.73|200.53|202.73|200.53|0
1644455240000|2022-02-10 01:07:20|202.83|200.63|202.53|200.33|202.83|200.63|202.53|200.33|0
1644455250000|2022-02-10 01:07:30|202.63|200.43|202.63|200.43|202.73|200.53|202.53|200.33|0
1644455260000|2022-02-10 01:07:40|202.73|200.53|202.53|200.33|202.73|200.53|202.53|200.33|0
1644455270000|2022-02-10 01:07:50|202.33|200.13|202.33|200.13|202.33|200.13|202.33|200.13|0
1644455280000|2022-02-10 01:08:00|202.13|199.93|202.23|200.03|202.33|200.13|202.13|199.93|0
1644455290000|2022-02-10 01:08:10|202.13|199.93|202.23|200.03|202.33|200.13|202.13|199.93|0
1644455300000|2022-02-10 01:08:20|202.33|200.13|202.33|200.13|202.33|200.13|202.33|200.13|0
1644455310000|2022-02-10 01:08:30|202.53|200.33|202.73|200.53|202.73|200.53|202.53|200.33|0
1644455320000|2022-02-10 01:08:40|202.83|200.63|202.53|200.33|202.83|200.63|202.53|200.33|0
1644455330000|2022-02-10 01:08:50|202.43|200.23|202.33|200.13|202.43|200.23|202.33|200.13|0
1644455350000|2022-02-10 01:09:10|202.53|200.33|202.53|200.33|202.53|200.33|202.53|200.33|0
1644455360000|2022-02-10 01:09:20|202.63|200.43|202.63|200.43|202.73|200.53|202.63|200.43|0
1644455370000|2022-02-10 01:09:30|202.73|200.53|202.53|200.33|202.73|200.53|202.53|200.33|0
1644455400000|2022-02-10 01:10:00|202.73|200.53|202.73|200.53|202.73|200.53|202.73|200.53|0
1644455410000|2022-02-10 01:10:10|202.93|200.73|203.13|200.93|203.13|200.93|202.93|200.73|0
1644455420000|2022-02-10 01:10:20|202.83|200.63|202.73|200.53|202.83|200.63|202.73|200.53|0
1644455430000|2022-02-10 01:10:30|202.83|200.63|202.73|200.53|202.83|200.63|202.73|200.53|0
1644455440000|2022-02-10 01:10:40|202.63|200.43|202.73|200.53|202.73|200.53|202.63|200.43|0
1644455450000|2022-02-10 01:10:50|202.53|200.33|202.33|200.13|202.53|200.33|202.33|200.13|0
1644455460000|2022-02-10 01:11:00|202.53|200.33|202.53|200.33|202.53|200.33|202.53|200.33|0
1644455470000|2022-02-10 01:11:10|202.63|200.43|202.93|200.73|202.93|200.73|202.63|200.43|0
1644455500000|2022-02-10 01:11:40|203.12|200.92|203.12|200.92|203.12|200.92|203.12|200.92|0
1644455510000|2022-02-10 01:11:50|203.32|201.12|203.32|201.12|203.32|201.12|203.32|201.12|0
1644455520000|2022-02-10 01:12:00|203.52|201.32|203.12|200.92|203.52|201.32|203.12|200.92|0
1644455530000|2022-02-10 01:12:10|203.23|201.03|203.32|201.12|203.32|201.12|203.23|201.03|0
1644455560000|2022-02-10 01:12:40|203.12|200.92|203.12|200.92|203.12|200.92|203.12|200.92|0
1644455590000|2022-02-10 01:13:10|203.32|201.12|203.32|201.12|203.32|201.12|203.32|201.12|0
1644455600000|2022-02-10 01:13:20|203.52|201.32|203.72|201.52|203.72|201.52|203.52|201.32|0
1644455610000|2022-02-10 01:13:30|203.32|201.12|203.52|201.32|203.52|201.32|203.32|201.12|0
1644455620000|2022-02-10 01:13:40|203.32|201.12|203.23|201.03|203.32|201.12|203.23|201.03|0
1644455630000|2022-02-10 01:13:50|203.32|201.12|203.52|201.32|203.52|201.32|203.32|201.12|0
1644455640000|2022-02-10 01:14:00|203.72|201.52|203.72|201.52|203.72|201.52|203.72|201.52|0
1644455650000|2022-02-10 01:14:10|203.92|201.72|203.92|201.72|203.92|201.72|203.72|201.52|0
1644455660000|2022-02-10 01:14:20|203.72|201.52|203.72|201.52|203.72|201.52|203.72|201.52|0
1644455670000|2022-02-10 01:14:30|203.83|201.63|203.52|201.32|203.92|201.72|203.52|201.32|0
1644455680000|2022-02-10 01:14:40|203.12|200.92|203.12|200.92|203.12|200.92|203.12|200.92|0
1644455690000|2022-02-10 01:14:50|202.92|200.72|202.92|200.72|202.92|200.72|202.92|200.72|0
1644455700000|2022-02-10 01:15:00|202.72|200.52|202.92|200.72|202.92|200.72|202.72|200.52|0
1644455710000|2022-02-10 01:15:10|202.83|200.63|202.72|200.52|202.92|200.72|202.72|200.52|0
1644455720000|2022-02-10 01:15:20|202.92|200.72|202.92|200.72|202.92|200.72|202.92|200.72|0
1644455730000|2022-02-10 01:15:30|203.03|200.83|203.52|201.32|203.52|201.32|203.03|200.83|0
1644455750000|2022-02-10 01:15:50|203.72|201.52|204.52|202.32|204.52|202.32|203.72|201.52|0
1644455760000|2022-02-10 01:16:00|204.42|202.22|204.72|202.52|204.72|202.52|204.42|202.22|0
1644455770000|2022-02-10 01:16:10|204.52|202.32|204.32|202.12|204.52|202.32|204.22|202.02|0
1644455780000|2022-02-10 01:16:20|204.22|202.02|204.32|202.12|204.32|202.12|204.22|202.02|0
1644455790000|2022-02-10 01:16:30|204.52|202.32|204.72|202.52|204.72|202.52|204.52|202.32|0
1644455800000|2022-02-10 01:16:40|204.52|202.32|204.32|202.12|204.52|202.32|204.32|202.12|0
1644455810000|2022-02-10 01:16:50|204.42|202.22|204.12|201.92|204.42|202.22|204.12|201.92|0
1644455820000|2022-02-10 01:17:00|203.92|201.72|204.12|201.92|204.12|201.92|203.92|201.72|0
1644455840000|2022-02-10 01:17:20|204.02|201.82|204.12|201.92|204.12|201.92|204.02|201.82|0
1644455850000|2022-02-10 01:17:30|203.92|201.72|203.92|201.72|204.12|201.92|203.92|201.72|0
1644455860000|2022-02-10 01:17:40|203.82|201.62|203.92|201.72|203.92|201.72|203.82|201.62|0
1644455870000|2022-02-10 01:17:50|204.02|201.82|203.92|201.72|204.02|201.82|203.92|201.72|0
1644455880000|2022-02-10 01:18:00|204.12|201.92|204.12|201.92|204.12|201.92|203.92|201.72|0
1644455890000|2022-02-10 01:18:10|203.92|201.72|203.92|201.72|203.92|201.72|203.92|201.72|0
1644455900000|2022-02-10 01:18:20|203.72|201.52|203.92|201.72|203.92|201.72|203.72|201.52|0
1644455910000|2022-02-10 01:18:30|203.82|201.62|203.62|201.42|203.92|201.72|203.62|201.42|0
1644455920000|2022-02-10 01:18:40|203.92|201.72|203.72|201.52|203.92|201.72|203.72|201.52|0
1644455930000|2022-02-10 01:18:50|203.92|201.72|203.82|201.62|203.92|201.72|203.82|201.62|0
1644455940000|2022-02-10 01:19:00|203.92|201.72|204.12|201.92|204.12|201.92|203.72|201.52|0
1644455950000|2022-02-10 01:19:10|203.92|201.72|204.12|201.92|204.12|201.92|203.92|201.72|0
1644455960000|2022-02-10 01:19:20|204.32|202.12|204.32|202.12|204.32|202.12|204.32|202.12|0
1644455970000|2022-02-10 01:19:30|204.52|202.32|204.52|202.32|204.52|202.32|204.52|202.32|0
1644455980000|2022-02-10 01:19:40|204.72|202.52|204.62|202.42|204.72|202.52|204.62|202.42|0
1644455990000|2022-02-10 01:19:50|204.72|202.52|204.72|202.52|204.72|202.52|204.52|202.32|0
1644456000000|2022-02-10 01:20:00|204.62|202.42|204.32|202.12|204.62|202.42|204.32|202.12|0
1644456010000|2022-02-10 01:20:10|204.52|202.32|204.32|202.12|204.52|202.32|204.32|202.12|0
1644456020000|2022-02-10 01:20:20|204.52|202.32|204.52|202.32|204.52|202.32|204.32|202.12|0
1644456040000|2022-02-10 01:20:40|204.32|202.12|204.32|202.12|204.42|202.22|204.32|202.12|0
1644456050000|2022-02-10 01:20:50|204.52|202.32|204.22|202.02|204.52|202.32|204.22|202.02|0
1644456060000|2022-02-10 01:21:00|203.92|201.72|203.92|201.72|204.02|201.82|203.92|201.72|0
1644456070000|2022-02-10 01:21:10|204.12|201.92|204.12|201.92|204.12|201.92|204.12|201.92|0
1644456080000|2022-02-10 01:21:20|204.02|201.82|204.12|201.92|204.12|201.92|204.02|201.82|0
1644456090000|2022-02-10 01:21:30|203.92|201.72|204.12|201.92|204.12|201.92|203.92|201.72|0
1644456100000|2022-02-10 01:21:40|204.02|201.82|204.12|201.92|204.12|201.92|204.02|201.82|0
1644456110000|2022-02-10 01:21:50|203.92|201.72|203.82|201.62|204.12|201.92|203.82|201.62|0
1644456120000|2022-02-10 01:22:00|203.72|201.52|203.72|201.52|203.72|201.52|203.72|201.52|0
1644456130000|2022-02-10 01:22:10|203.82|201.62|203.82|201.62|203.82|201.62|203.82|201.62|0
1644456140000|2022-02-10 01:22:20|203.92|201.72|203.92|201.72|203.92|201.72|203.92|201.72|0
1644456150000|2022-02-10 01:22:30|203.72|201.52|203.72|201.52|203.82|201.62|203.72|201.52|0
1644456160000|2022-02-10 01:22:40|203.52|201.32|203.52|201.32|203.52|201.32|203.52|201.32|0
1644456170000|2022-02-10 01:22:50|203.72|201.52|203.72|201.52|203.82|201.62|203.72|201.52|0
1644456180000|2022-02-10 01:23:00|203.92|201.72|204.12|201.92|204.12|201.92|203.92|201.72|0
1644456190000|2022-02-10 01:23:10|204.32|202.12|204.32|202.12|204.32|202.12|204.32|202.12|0
1644456200000|2022-02-10 01:23:20|204.12|201.92|204.12|201.92|204.32|202.12|204.12|201.92|0
1644456220000|2022-02-10 01:23:40|203.92|201.72|203.92|201.72|203.92|201.72|203.92|201.72|0
1644456230000|2022-02-10 01:23:50|203.72|201.52|203.72|201.52|203.82|201.62|203.72|201.52|0
1644456240000|2022-02-10 01:24:00|203.52|201.32|203.52|201.32|203.52|201.32|203.52|201.32|0
1644456250000|2022-02-10 01:24:10|203.32|201.12|203.12|200.92|203.32|201.12|203.12|200.92|0
1644456260000|2022-02-10 01:24:20|203.32|201.12|203.32|201.12|203.32|201.12|203.22|201.02|0
1644456270000|2022-02-10 01:24:30|203.52|201.32|203.52|201.32|203.52|201.32|203.32|201.12|0
1644456280000|2022-02-10 01:24:40|203.62|201.42|203.72|201.52|203.72|201.52|203.62|201.42|0
1644456290000|2022-02-10 01:24:50|203.62|201.42|203.62|201.42|203.62|201.42|203.62|201.42|0
1644456300000|2022-02-10 01:25:00|203.72|201.52|203.72|201.52|203.72|201.52|203.72|201.52|0
1644456310000|2022-02-10 01:25:10|203.62|201.42|203.72|201.52|203.72|201.52|203.62|201.42|0
1644456320000|2022-02-10 01:25:20|203.62|201.42|203.62|201.42|203.62|201.42|203.62|201.42|0
1644456330000|2022-02-10 01:25:30|203.52|201.32|203.32|201.12|203.52|201.32|203.32|201.12|0
1644456340000|2022-02-10 01:25:40|203.52|201.32|203.62|201.42|203.62|201.42|203.52|201.32|0
1644456350000|2022-02-10 01:25:50|203.11|200.91|203.41|201.21|203.41|201.21|203.11|200.91|0
1644456360000|2022-02-10 01:26:00|203.51|201.31|203.51|201.31|203.51|201.31|203.41|201.21|0
1644456370000|2022-02-10 01:26:10|203.71|201.51|203.71|201.51|203.81|201.61|203.71|201.51|0
1644456380000|2022-02-10 01:26:20|203.61|201.41|203.51|201.31|203.71|201.51|203.51|201.31|0
1644456390000|2022-02-10 01:26:30|203.71|201.51|203.81|201.61|203.91|201.71|203.71|201.51|0
1644456400000|2022-02-10 01:26:40|203.91|201.71|203.51|201.31|204.01|201.81|203.51|201.31|0
1644456410000|2022-02-10 01:26:50|203.71|201.51|203.71|201.51|203.71|201.51|203.71|201.51|0
1644456420000|2022-02-10 01:27:00|203.61|201.41|204.01|201.81|204.01|201.81|203.61|201.41|0
1644456430000|2022-02-10 01:27:10|204.11|201.91|204.11|201.91|204.11|201.91|204.11|201.91|0
1644456440000|2022-02-10 01:27:20|204.01|201.81|203.91|201.71|204.11|201.91|203.91|201.71|0
1644456460000|2022-02-10 01:27:40|203.81|201.61|203.81|201.61|203.81|201.61|203.81|201.61|0
1644456470000|2022-02-10 01:27:50|203.71|201.51|204.11|201.91|204.11|201.91|203.71|201.51|0
1644456480000|2022-02-10 01:28:00|204.01|201.81|203.91|201.71|204.01|201.81|203.91|201.71|0
1644456500000|2022-02-10 01:28:20|204.01|201.81|204.31|202.11|204.31|202.11|204.01|201.81|0
1644456510000|2022-02-10 01:28:30|204.11|201.91|204.11|201.91|204.11|201.91|204.11|201.91|0
1644456520000|2022-02-10 01:28:40|204.21|202.01|204.11|201.91|204.21|202.01|204.11|201.91|0
1644456530000|2022-02-10 01:28:50|204.51|202.31|204.41|202.21|204.51|202.31|204.41|202.21|0
1644456540000|2022-02-10 01:29:00|204.31|202.11|204.31|202.11|204.31|202.11|204.31|202.11|0
1644456550000|2022-02-10 01:29:10|204.51|202.31|204.31|202.11|204.51|202.31|204.31|202.11|0
1644456560000|2022-02-10 01:29:20|204.71|202.51|204.71|202.51|204.71|202.51|204.71|202.51|0
1644456570000|2022-02-10 01:29:30|204.51|202.31|204.41|202.21|204.51|202.31|204.41|202.21|0
1644456580000|2022-02-10 01:29:40|204.31|202.11|204.31|202.11|204.31|202.11|204.11|201.91|0
1644456590000|2022-02-10 01:29:50|204.41|202.21|204.51|202.31|204.51|202.31|204.41|202.21|0
1644456610000|2022-02-10 01:30:10|205.11|202.91|205.31|203.11|205.31|203.11|205.11|202.91|0
1644456620000|2022-02-10 01:30:20|205.72|203.52|205.72|203.52|205.72|203.52|205.52|203.32|0
1644456630000|2022-02-10 01:30:30|205.82|203.62|205.92|203.72|205.92|203.72|205.72|203.52|0
1644456640000|2022-02-10 01:30:40|206.12|203.92|206.12|203.92|206.12|203.92|206.12|203.92|0
1644456650000|2022-02-10 01:30:50|205.92|203.72|206.12|203.92|206.12|203.92|205.92|203.72|0
1644456660000|2022-02-10 01:31:00|205.92|203.72|206.12|203.92|206.12|203.92|205.92|203.72|0
1644456670000|2022-02-10 01:31:10|206.32|204.12|206.32|204.12|206.32|204.12|206.32|204.12|0
1644456680000|2022-02-10 01:31:20|206.52|204.32|206.52|204.32|206.52|204.32|206.52|204.32|0
1644456690000|2022-02-10 01:31:30|206.32|204.12|206.52|204.32|206.52|204.32|206.32|204.12|0
1644456700000|2022-02-10 01:31:40|206.73|204.53|206.73|204.53|206.73|204.53|206.73|204.53|0
1644456710000|2022-02-10 01:31:50|206.63|204.43|207.13|204.93|207.13|204.93|206.63|204.43|0
1644456720000|2022-02-10 01:32:00|206.93|204.73|207.33|205.13|207.33|205.13|206.93|204.73|0
1644456730000|2022-02-10 01:32:10|207.53|205.33|207.53|205.33|207.53|205.33|207.53|205.33|0
1644456740000|2022-02-10 01:32:20|207.74|205.54|207.53|205.33|207.74|205.54|207.53|205.33|0
1644456750000|2022-02-10 01:32:30|207.33|205.13|207.53|205.33|207.74|205.54|207.33|205.13|0
1644456760000|2022-02-10 01:32:40|207.74|205.54|207.33|205.13|207.74|205.54|207.33|205.13|0
1644456770000|2022-02-10 01:32:50|207.53|205.33|207.53|205.33|207.53|205.33|207.53|205.33|0
1644456790000|2022-02-10 01:33:10|207.33|205.13|206.52|204.32|207.33|205.13|206.52|204.32|0
1644456800000|2022-02-10 01:33:20|206.72|204.52|206.43|204.23|206.72|204.52|206.43|204.23|0
1644456810000|2022-02-10 01:33:30|206.32|204.12|205.92|203.72|206.32|204.12|205.92|203.72|0
1644456820000|2022-02-10 01:33:40|206.12|203.92|206.32|204.12|206.32|204.12|206.12|203.92|0
1644456830000|2022-02-10 01:33:50|206.12|203.92|206.32|204.12|206.32|204.12|206.12|203.92|0
1644456850000|2022-02-10 01:34:10|206.12|203.92|206.12|203.92|206.12|203.92|206.12|203.92|0
1644456860000|2022-02-10 01:34:20|206.32|204.12|206.32|204.12|206.32|204.12|206.32|204.12|0
1644456870000|2022-02-10 01:34:30|206.12|203.92|206.32|204.12|206.32|204.12|206.12|203.92|0
1644456890000|2022-02-10 01:34:50|206.12|203.92|206.12|203.92|206.12|203.92|206.12|203.92|0
1644456900000|2022-02-10 01:35:00|206.32|204.12|206.12|203.92|206.32|204.12|206.12|203.92|0
1644456910000|2022-02-10 01:35:10|206.32|204.12|206.12|203.92|206.32|204.12|206.12|203.92|0
1644456920000|2022-02-10 01:35:20|205.92|203.72|205.71|203.51|205.92|203.72|205.71|203.51|0
1644456930000|2022-02-10 01:35:30|205.92|203.72|205.92|203.72|206.02|203.82|205.92|203.72|0
1644456940000|2022-02-10 01:35:40|206.12|203.92|206.12|203.92|206.12|203.92|206.12|203.92|0
1644456950000|2022-02-10 01:35:50|205.92|203.72|205.92|203.72|206.12|203.92|205.92|203.72|0
1644456960000|2022-02-10 01:36:00|206.12|203.92|205.92|203.72|206.32|204.12|205.92|203.72|0
1644456970000|2022-02-10 01:36:10|206.12|203.92|206.32|204.12|206.32|204.12|206.12|203.92|0
1644456980000|2022-02-10 01:36:20|206.52|204.32|206.32|204.12|206.52|204.32|206.32|204.12|0
1644456990000|2022-02-10 01:36:30|206.52|204.32|206.52|204.32|206.52|204.32|206.52|204.32|0
1644457000000|2022-02-10 01:36:40|206.63|204.43|206.42|204.22|206.63|204.43|206.32|204.12|0
1644457010000|2022-02-10 01:36:50|206.52|204.32|206.72|204.52|206.72|204.52|206.52|204.32|0
1644457020000|2022-02-10 01:37:00|206.83|204.63|206.83|204.63|206.83|204.63|206.72|204.52|0
1644457030000|2022-02-10 01:37:10|206.72|204.52|206.72|204.52|206.83|204.63|206.72|204.52|0
1644457040000|2022-02-10 01:37:20|206.52|204.32|206.32|204.12|206.52|204.32|206.32|204.12|0
1644457050000|2022-02-10 01:37:30|206.52|204.32|206.52|204.32|206.52|204.32|206.32|204.12|0
1644457060000|2022-02-10 01:37:40|206.32|204.12|206.12|203.92|206.32|204.12|206.12|203.92|0
1644457070000|2022-02-10 01:37:50|205.91|203.71|206.12|203.92|206.12|203.92|205.91|203.71|0
1644457080000|2022-02-10 01:38:00|205.91|203.71|206.02|203.82|206.12|203.92|205.91|203.71|0
1644457090000|2022-02-10 01:38:10|205.91|203.71|205.71|203.51|205.91|203.71|205.71|203.51|0
1644457110000|2022-02-10 01:38:30|205.91|203.71|205.91|203.71|206.12|203.92|205.91|203.71|0
1644457120000|2022-02-10 01:38:40|206.12|203.92|205.91|203.71|206.12|203.92|205.91|203.71|0
1644457130000|2022-02-10 01:38:50|205.71|203.51|205.82|203.62|205.82|203.62|205.71|203.51|0
1644457140000|2022-02-10 01:39:00|205.91|203.71|205.91|203.71|205.91|203.71|205.91|203.71|0
1644457150000|2022-02-10 01:39:10|206.02|203.82|206.12|203.92|206.12|203.92|206.02|203.82|0
1644457160000|2022-02-10 01:39:20|206.02|203.82|206.22|204.02|206.22|204.02|206.02|203.82|0
1644457170000|2022-02-10 01:39:30|206.32|204.12|206.52|204.32|206.52|204.32|206.32|204.12|0
1644457180000|2022-02-10 01:39:40|206.32|204.12|206.22|204.02|206.42|204.22|206.22|204.02|0
1644457190000|2022-02-10 01:39:50|206.12|203.92|206.22|204.02|206.32|204.12|206.12|203.92|0
1644457200000|2022-02-10 01:40:00|206.12|203.92|205.91|203.71|206.12|203.92|205.82|203.62|0
1644457210000|2022-02-10 01:40:10|205.71|203.51|205.71|203.51|205.71|203.51|205.71|203.51|0
1644457220000|2022-02-10 01:40:20|205.82|203.62|205.71|203.51|205.91|203.71|205.71|203.51|0
1644457230000|2022-02-10 01:40:30|205.91|203.71|205.91|203.71|205.91|203.71|205.91|203.71|0
1644457240000|2022-02-10 01:40:40|205.71|203.51|205.71|203.51|205.71|203.51|205.71|203.51|0
1644457250000|2022-02-10 01:40:50|205.91|203.71|205.71|203.51|205.91|203.71|205.71|203.51|0
1644457260000|2022-02-10 01:41:00|205.51|203.31|205.71|203.51|205.71|203.51|205.51|203.31|0
1644457270000|2022-02-10 01:41:10|205.51|203.31|205.31|203.11|205.51|203.31|205.31|203.11|0
1644457290000|2022-02-10 01:41:30|205.11|202.91|205.11|202.91|205.11|202.91|205.11|202.91|0
1644457300000|2022-02-10 01:41:40|205.31|203.11|205.31|203.11|205.31|203.11|205.11|202.91|0
1644457310000|2022-02-10 01:41:50|205.11|202.91|205.21|203.01|205.21|203.01|205.11|202.91|0
1644457320000|2022-02-10 01:42:00|205.31|203.11|205.31|203.11|205.31|203.11|205.21|203.01|0
1644457330000|2022-02-10 01:42:10|205.41|203.21|205.31|203.11|205.41|203.21|205.31|203.11|0
1644457340000|2022-02-10 01:42:20|205.51|203.31|205.51|203.31|205.71|203.51|205.51|203.31|0
1644457350000|2022-02-10 01:42:30|205.71|203.51|205.71|203.51|205.71|203.51|205.71|203.51|0
1644457360000|2022-02-10 01:42:40|205.51|203.31|205.31|203.11|205.51|203.31|205.31|203.11|0
1644457370000|2022-02-10 01:42:50|205.51|203.31|205.51|203.31|205.51|203.31|205.51|203.31|0
1644457380000|2022-02-10 01:43:00|205.31|203.11|205.51|203.31|205.51|203.31|205.31|203.11|0
1644457390000|2022-02-10 01:43:10|205.71|203.51|205.71|203.51|205.71|203.51|205.71|203.51|0
1644457400000|2022-02-10 01:43:20|205.51|203.31|205.51|203.31|205.71|203.51|205.51|203.31|0
1644457410000|2022-02-10 01:43:30|205.61|203.41|205.71|203.51|205.71|203.51|205.61|203.41|0
1644457420000|2022-02-10 01:43:40|205.81|203.61|205.71|203.51|205.81|203.61|205.71|203.51|0
1644457440000|2022-02-10 01:44:00|205.91|203.71|205.91|203.71|205.91|203.71|205.91|203.71|0
1644457460000|2022-02-10 01:44:20|205.71|203.51|205.91|203.71|205.91|203.71|205.71|203.51|0
1644457470000|2022-02-10 01:44:30|205.71|203.51|205.71|203.51|205.71|203.51|205.71|203.51|0
1644457490000|2022-02-10 01:44:50|205.81|203.61|205.71|203.51|205.81|203.61|205.71|203.51|0
1644457500000|2022-02-10 01:45:00|205.31|203.11|205.71|203.51|205.91|203.71|205.31|203.11|0
1644457510000|2022-02-10 01:45:10|205.61|203.41|205.71|203.51|205.71|203.51|205.61|203.41|0
1644457520000|2022-02-10 01:45:20|205.51|203.31|205.51|203.31|205.61|203.41|205.51|203.31|0
1644457530000|2022-02-10 01:45:30|205.31|203.11|205.31|203.11|205.31|203.11|205.31|203.11|0
1644457550000|2022-02-10 01:45:50|205.41|203.21|205.41|203.21|205.41|203.21|205.41|203.21|0
1644457560000|2022-02-10 01:46:00|205.31|203.11|205.1|202.9|205.31|203.11|205.1|202.9|0
1644457580000|2022-02-10 01:46:20|204.9|202.7|205.01|202.81|205.01|202.81|204.9|202.7|0
1644457590000|2022-02-10 01:46:30|205.1|202.9|204.9|202.7|205.1|202.9|204.9|202.7|0
1644457600000|2022-02-10 01:46:40|205.1|202.9|205.1|202.9|205.1|202.9|205.1|202.9|0
1644457610000|2022-02-10 01:46:50|204.9|202.7|205.01|202.81|205.1|202.9|204.9|202.7|0
1644457620000|2022-02-10 01:47:00|204.7|202.5|204.9|202.7|204.9|202.7|204.7|202.5|0
1644457630000|2022-02-10 01:47:10|205.1|202.9|205.1|202.9|205.1|202.9|205.1|202.9|0
1644457640000|2022-02-10 01:47:20|205.01|202.81|204.7|202.5|205.01|202.81|204.7|202.5|0
1644457650000|2022-02-10 01:47:30|204.9|202.7|204.9|202.7|204.9|202.7|204.9|202.7|0
1644457660000|2022-02-10 01:47:40|205.1|202.9|205.1|202.9|205.1|202.9|205.1|202.9|0
1644457670000|2022-02-10 01:47:50|204.9|202.7|204.9|202.7|204.9|202.7|204.9|202.7|0
1644457680000|2022-02-10 01:48:00|205.1|202.9|204.9|202.7|205.1|202.9|204.9|202.7|0
1644457690000|2022-02-10 01:48:10|205.01|202.81|204.9|202.7|205.01|202.81|204.9|202.7|0
1644457700000|2022-02-10 01:48:20|204.7|202.5|204.9|202.7|204.9|202.7|204.7|202.5|0
1644457750000|2022-02-10 01:49:10|205.1|202.9|204.9|202.7|205.1|202.9|204.9|202.7|0
1644457770000|2022-02-10 01:49:30|204.7|202.5|204.9|202.7|204.9|202.7|204.7|202.5|0
1644457780000|2022-02-10 01:49:40|204.7|202.5|204.7|202.5|204.7|202.5|204.7|202.5|0
1644457790000|2022-02-10 01:49:50|204.5|202.3|204.5|202.3|204.5|202.3|204.5|202.3|0
1644457800000|2022-02-10 01:50:00|204.6|202.4|204.5|202.3|204.6|202.4|204.3|202.1|0
1644457810000|2022-02-10 01:50:10|204.4|202.2|204.3|202.1|204.4|202.2|204.3|202.1|0
1644457820000|2022-02-10 01:50:20|204.1|201.9|204.2|202|204.2|202|204.1|201.9|0
1644457830000|2022-02-10 01:50:30|204.1|201.9|204.1|201.9|204.1|201.9|204.1|201.9|0
1644457840000|2022-02-10 01:50:40|204|201.8|204.3|202.1|204.3|202.1|204|201.8|0
1644457860000|2022-02-10 01:51:00|204.5|202.3|204.3|202.1|204.5|202.3|204.3|202.1|0
1644457870000|2022-02-10 01:51:10|204.5|202.3|204.5|202.3|204.5|202.3|204.5|202.3|0
1644457880000|2022-02-10 01:51:20|204.3|202.1|204.3|202.1|204.3|202.1|204.3|202.1|0
1644457890000|2022-02-10 01:51:30|204.5|202.3|204.3|202.1|204.5|202.3|204.3|202.1|0
1644457900000|2022-02-10 01:51:40|204.4|202.2|204.5|202.3|204.5|202.3|204.3|202.1|0
1644457910000|2022-02-10 01:51:50|204.3|202.1|204.3|202.1|204.5|202.3|204.3|202.1|0
1644457920000|2022-02-10 01:52:00|204.5|202.3|204.5|202.3|204.5|202.3|204.4|202.2|0
1644457930000|2022-02-10 01:52:10|204.6|202.4|204.7|202.5|204.7|202.5|204.6|202.4|0
1644457940000|2022-02-10 01:52:20|204.5|202.3|204.5|202.3|204.5|202.3|204.5|202.3|0
1644457950000|2022-02-10 01:52:30|204.7|202.5|204.7|202.5|204.7|202.5|204.7|202.5|0
1644457960000|2022-02-10 01:52:40|204.9|202.7|204.9|202.7|204.9|202.7|204.9|202.7|0
1644457980000|2022-02-10 01:53:00|205|202.8|204.7|202.5|205|202.8|204.7|202.5|0
1644457990000|2022-02-10 01:53:10|204.5|202.3|204.9|202.7|204.9|202.7|204.5|202.3|0
1644458000000|2022-02-10 01:53:20|205|202.8|205|202.8|205|202.8|205|202.8|0
1644458010000|2022-02-10 01:53:30|205.1|202.9|205.3|203.1|205.3|203.1|205.1|202.9|0
1644458030000|2022-02-10 01:53:50|205.41|203.21|205.3|203.1|205.41|203.21|205.3|203.1|0
1644458040000|2022-02-10 01:54:00|205.1|202.9|205.3|203.1|205.3|203.1|205.1|202.9|0
1644458050000|2022-02-10 01:54:10|205.7|203.5|205.7|203.5|205.7|203.5|205.7|203.5|0
1644458060000|2022-02-10 01:54:20|205.5|203.3|205.5|203.3|205.5|203.3|205.5|203.3|0
1644458070000|2022-02-10 01:54:30|205.61|203.41|205.5|203.3|205.61|203.41|205.5|203.3|0
1644458080000|2022-02-10 01:54:40|205.61|203.41|205.7|203.5|205.7|203.5|205.61|203.41|0
1644458090000|2022-02-10 01:54:50|205.61|203.41|205.7|203.5|205.7|203.5|205.61|203.41|0
1644458110000|2022-02-10 01:55:10|205.81|203.61|205.7|203.5|205.81|203.61|205.7|203.5|0
1644458120000|2022-02-10 01:55:20|205.91|203.71|205.91|203.71|205.91|203.71|205.91|203.71|0
1644458130000|2022-02-10 01:55:30|206.11|203.91|206.31|204.11|206.31|204.11|206.11|203.91|0
1644458140000|2022-02-10 01:55:40|206.21|204.01|206.21|204.01|206.21|204.01|206.21|204.01|0
1644458150000|2022-02-10 01:55:50|206.31|204.11|206.21|204.01|206.31|204.11|206.21|204.01|0
1644458160000|2022-02-10 01:56:00|206.11|203.91|206.11|203.91|206.11|203.91|206.11|203.91|0
1644458170000|2022-02-10 01:56:10|205.91|203.71|206.11|203.91|206.31|204.11|205.91|203.71|0
1644458200000|2022-02-10 01:56:40|206.31|204.11|206.11|203.91|206.31|204.11|206.11|203.91|0
1644458210000|2022-02-10 01:56:50|206.31|204.11|206.31|204.11|206.31|204.11|206.31|204.11|0
1644458220000|2022-02-10 01:57:00|206.41|204.21|206.41|204.21|206.41|204.21|206.41|204.21|0
1644458230000|2022-02-10 01:57:10|206.31|204.11|206.11|203.91|206.31|204.11|206.11|203.91|0
1644458260000|2022-02-10 01:57:40|206.31|204.11|206.41|204.21|206.41|204.21|206.31|204.11|0
1644458270000|2022-02-10 01:57:50|206.31|204.11|206.11|203.91|206.31|204.11|206.11|203.91|0
1644458280000|2022-02-10 01:58:00|206.21|204.01|206.31|204.11|206.31|204.11|206.21|204.01|0
1644458300000|2022-02-10 01:58:20|206.11|203.91|205.9|203.7|206.11|203.91|205.9|203.7|0
1644458310000|2022-02-10 01:58:30|205.7|203.5|205.7|203.5|205.9|203.7|205.7|203.5|0
1644458330000|2022-02-10 01:58:50|205.5|203.3|205.5|203.3|205.5|203.3|205.5|203.3|0
1644458350000|2022-02-10 01:59:10|205.4|203.2|205.4|203.2|205.5|203.3|205.4|203.2|0
1644458360000|2022-02-10 01:59:20|205.5|203.3|205.5|203.3|205.61|203.41|205.5|203.3|0
1644458370000|2022-02-10 01:59:30|205.6|203.4|205.6|203.4|205.6|203.4|205.6|203.4|0
1644458380000|2022-02-10 01:59:40|205.5|203.3|205.5|203.3|205.5|203.3|205.3|203.1|0
1644458390000|2022-02-10 01:59:50|205.3|203.1|205.3|203.1|205.4|203.2|205.3|203.1|0
1644458400000|2022-02-10 02:00:00|205.4|203.2|205.5|203.3|205.6|203.4|205.4|203.2|0
1644458410000|2022-02-10 02:00:10|205.3|203.1|205.3|203.1|205.3|203.1|205.3|203.1|0
1644458420000|2022-02-10 02:00:20|205.1|202.9|205.1|202.9|205.1|202.9|205.1|202.9|0
1644458430000|2022-02-10 02:00:30|205.3|203.1|205.5|203.3|205.5|203.3|205.3|203.1|0
1644458440000|2022-02-10 02:00:40|205.7|203.5|205.7|203.5|205.7|203.5|205.7|203.5|0
1644458450000|2022-02-10 02:00:50|205.9|203.7|205.9|203.7|205.9|203.7|205.7|203.5|0
1644458460000|2022-02-10 02:01:00|205.7|203.5|206.1|203.9|206.1|203.9|205.7|203.5|0
1644458470000|2022-02-10 02:01:10|205.9|203.7|206.01|203.81|206.01|203.81|205.9|203.7|0
1644458480000|2022-02-10 02:01:20|205.9|203.7|205.9|203.7|205.9|203.7|205.9|203.7|0
1644458490000|2022-02-10 02:01:30|205.7|203.5|205.7|203.5|205.7|203.5|205.7|203.5|0
1644458500000|2022-02-10 02:01:40|205.6|203.4|205.7|203.5|205.7|203.5|205.6|203.4|0
1644458510000|2022-02-10 02:01:50|205.5|203.3|205.5|203.3|205.7|203.5|205.5|203.3|0
1644458520000|2022-02-10 02:02:00|205.7|203.5|205.7|203.5|205.7|203.5|205.7|203.5|0
1644458530000|2022-02-10 02:02:10|205.5|203.3|205.5|203.3|205.5|203.3|205.5|203.3|0
1644458540000|2022-02-10 02:02:20|205.7|203.5|205.7|203.5|205.7|203.5|205.7|203.5|0
1644458560000|2022-02-10 02:02:40|205.9|203.7|205.9|203.7|205.9|203.7|205.9|203.7|0
1644458570000|2022-02-10 02:02:50|205.7|203.5|205.7|203.5|205.7|203.5|205.5|203.3|0
1644458580000|2022-02-10 02:03:00|205.8|203.6|205.8|203.6|205.8|203.6|205.8|203.6|0
1644458590000|2022-02-10 02:03:10|205.7|203.5|205.9|203.7|205.9|203.7|205.7|203.5|0
1644458600000|2022-02-10 02:03:20|206.1|203.9|205.9|203.7|206.1|203.9|205.9|203.7|0
1644458610000|2022-02-10 02:03:30|206.01|203.81|205.9|203.7|206.01|203.81|205.9|203.7|0
1644458620000|2022-02-10 02:03:40|206.01|203.81|206.1|203.9|206.1|203.9|206.01|203.81|0
1644458630000|2022-02-10 02:03:50|206.3|204.1|206.3|204.1|206.3|204.1|206.21|204.01|0
1644458640000|2022-02-10 02:04:00|206.41|204.21|206.51|204.31|206.51|204.31|206.41|204.21|0
1644458650000|2022-02-10 02:04:10|206.41|204.21|206.51|204.31|206.51|204.31|206.41|204.21|0
1644458670000|2022-02-10 02:04:30|206.3|204.1|206.81|204.61|206.81|204.61|206.3|204.1|0
1644458680000|2022-02-10 02:04:40|206.71|204.51|206.51|204.31|206.71|204.51|206.51|204.31|0
1644458690000|2022-02-10 02:04:50|206.71|204.51|206.71|204.51|206.71|204.51|206.71|204.51|0
1644458710000|2022-02-10 02:05:10|206.51|204.31|206.3|204.1|206.51|204.31|206.3|204.1|0
1644458730000|2022-02-10 02:05:30|206.51|204.31|206.51|204.31|206.51|204.31|206.51|204.31|0
1644458740000|2022-02-10 02:05:40|206.41|204.21|206.51|204.31|206.51|204.31|206.41|204.21|0
1644458750000|2022-02-10 02:05:50|206.41|204.21|206.51|204.31|206.51|204.31|206.41|204.21|0
1644458770000|2022-02-10 02:06:10|206.3|204.1|206.3|204.1|206.3|204.1|206.3|204.1|0
1644458790000|2022-02-10 02:06:30|206.41|204.21|206.51|204.31|206.51|204.31|206.41|204.21|0
1644458800000|2022-02-10 02:06:40|206.3|204.1|206.51|204.31|206.51|204.31|206.3|204.1|0
1644458820000|2022-02-10 02:07:00|206.5|204.3|206.61|204.41|206.71|204.51|206.5|204.3|0
1644458830000|2022-02-10 02:07:10|206.5|204.3|206.61|204.41|206.61|204.41|206.5|204.3|0
1644458840000|2022-02-10 02:07:20|206.5|204.3|206.5|204.3|206.71|204.51|206.5|204.3|0
1644458870000|2022-02-10 02:07:50|206.3|204.1|206.3|204.1|206.3|204.1|206.3|204.1|0
1644458880000|2022-02-10 02:08:00|206.1|203.9|206.3|204.1|206.3|204.1|206.1|203.9|0
1644458890000|2022-02-10 02:08:10|206.1|203.9|206.1|203.9|206.1|203.9|206.1|203.9|0
1644458910000|2022-02-10 02:08:30|205.9|203.7|205.9|203.7|205.9|203.7|205.9|203.7|0
1644458920000|2022-02-10 02:08:40|205.8|203.6|205.7|203.5|205.8|203.6|205.7|203.5|0
1644458940000|2022-02-10 02:09:00|205.9|203.7|205.9|203.7|205.9|203.7|205.9|203.7|0
1644458960000|2022-02-10 02:09:20|206.1|203.9|206.1|203.9|206.1|203.9|206.1|203.9|0
1644458970000|2022-02-10 02:09:30|205.9|203.7|205.9|203.7|205.9|203.7|205.9|203.7|0
1644458980000|2022-02-10 02:09:40|206.1|203.9|206.1|203.9|206.1|203.9|206.1|203.9|0
1644458990000|2022-02-10 02:09:50|206.2|204|206.41|204.21|206.41|204.21|206.2|204|0
1644459000000|2022-02-10 02:10:00|206.71|204.51|206.71|204.51|206.71|204.51|206.71|204.51|0
1644459010000|2022-02-10 02:10:10|206.61|204.41|206.5|204.3|206.71|204.51|206.5|204.3|0
1644459020000|2022-02-10 02:10:20|206.71|204.51|206.71|204.51|206.71|204.51|206.71|204.51|0
1644459050000|2022-02-10 02:10:50|206.5|204.3|206.5|204.3|206.61|204.41|206.5|204.3|0
1644459060000|2022-02-10 02:11:00|206.41|204.21|206.61|204.41|206.7|204.5|206.41|204.21|0
1644459070000|2022-02-10 02:11:10|206.7|204.5|206.5|204.3|206.7|204.5|206.5|204.3|0
1644459080000|2022-02-10 02:11:20|206.7|204.5|206.91|204.71|206.91|204.71|206.7|204.5|0
1644459090000|2022-02-10 02:11:30|206.81|204.61|206.7|204.5|206.91|204.71|206.7|204.5|0
1644459120000|2022-02-10 02:12:00|206.91|204.71|206.91|204.71|206.91|204.71|206.91|204.71|0
1644459130000|2022-02-10 02:12:10|206.5|204.3|206.3|204.1|206.5|204.3|206.3|204.1|0
1644459140000|2022-02-10 02:12:20|206.1|203.9|206.1|203.9|206.1|203.9|206.1|203.9|0
1644459150000|2022-02-10 02:12:30|205.9|203.7|205.9|203.7|205.9|203.7|205.9|203.7|0
1644459160000|2022-02-10 02:12:40|206|203.8|206.1|203.9|206.1|203.9|206|203.8|0
1644459170000|2022-02-10 02:12:50|205.9|203.7|205.9|203.7|205.9|203.7|205.9|203.7|0
1644459180000|2022-02-10 02:13:00|206.1|203.9|206.1|203.9|206.1|203.9|206.1|203.9|0
1644459190000|2022-02-10 02:13:10|206.3|204.1|206.1|203.9|206.3|204.1|206.1|203.9|0
1644459200000|2022-02-10 02:13:20|206.2|204|206.1|203.9|206.2|204|206.1|203.9|0
1644459210000|2022-02-10 02:13:30|205.9|203.7|205.9|203.7|205.9|203.7|205.9|203.7|0
1644459220000|2022-02-10 02:13:40|206.1|203.9|205.9|203.7|206.1|203.9|205.9|203.7|0
1644459230000|2022-02-10 02:13:50|206|203.8|206.1|203.9|206.1|203.9|206|203.8|0
1644459240000|2022-02-10 02:14:00|205.9|203.7|206.1|203.9|206.1|203.9|205.9|203.7|0
1644459250000|2022-02-10 02:14:10|206|203.8|206.1|203.9|206.1|203.9|206|203.8|0
1644459270000|2022-02-10 02:14:30|206.3|204.1|206.3|204.1|206.5|204.3|206.3|204.1|0
1644459280000|2022-02-10 02:14:40|206.5|204.3|206.4|204.2|206.5|204.3|206.4|204.2|0
1644459290000|2022-02-10 02:14:50|206.3|204.1|206.3|204.1|206.3|204.1|206.3|204.1|0
1644459300000|2022-02-10 02:15:00|206.5|204.3|206.5|204.3|206.5|204.3|206.5|204.3|0
1644459310000|2022-02-10 02:15:10|206.4|204.2|206.3|204.1|206.4|204.2|206.3|204.1|0
1644459330000|2022-02-10 02:15:30|206.5|204.3|206.3|204.1|206.5|204.3|206.3|204.1|0
1644459340000|2022-02-10 02:15:40|206.1|203.9|206.1|203.9|206.1|203.9|206.1|203.9|0
1644459350000|2022-02-10 02:15:50|206|203.8|206.1|203.9|206.1|203.9|205.89|203.69|0
1644459360000|2022-02-10 02:16:00|205.89|203.69|205.89|203.69|206.1|203.9|205.89|203.69|0
1644459370000|2022-02-10 02:16:10|205.8|203.6|205.8|203.6|205.8|203.6|205.8|203.6|0
1644459380000|2022-02-10 02:16:20|205.89|203.69|205.89|203.69|205.89|203.69|205.89|203.69|0
1644459390000|2022-02-10 02:16:30|206|203.8|206.1|203.9|206.1|203.9|206|203.8|0
1644459410000|2022-02-10 02:16:50|206.3|204.1|206.3|204.1|206.3|204.1|206.3|204.1|0
1644459420000|2022-02-10 02:17:00|206.5|204.3|206.3|204.1|206.5|204.3|206.3|204.1|0
1644459430000|2022-02-10 02:17:10|206.5|204.3|206.3|204.1|206.5|204.3|206.3|204.1|0
1644459450000|2022-02-10 02:17:30|206.5|204.3|206.5|204.3|206.5|204.3|206.4|204.2|0
1644459460000|2022-02-10 02:17:40|206.4|204.2|206.5|204.3|206.5|204.3|206.4|204.2|0
1644459480000|2022-02-10 02:18:00|206.7|204.5|206.5|204.3|206.7|204.5|206.5|204.3|0
1644459490000|2022-02-10 02:18:10|206.6|204.4|206.5|204.3|206.7|204.5|206.5|204.3|0
1644459500000|2022-02-10 02:18:20|206.7|204.5|206.5|204.3|206.7|204.5|206.5|204.3|0
1644459530000|2022-02-10 02:18:50|206.7|204.5|206.5|204.3|206.7|204.5|206.5|204.3|0
1644459540000|2022-02-10 02:19:00|206.3|204.1|206.3|204.1|206.3|204.1|206.3|204.1|0
1644459550000|2022-02-10 02:19:10|206.09|203.89|206.09|203.89|206.09|203.89|206.09|203.89|0
1644459570000|2022-02-10 02:19:30|206.3|204.1|206.3|204.1|206.4|204.2|206.3|204.1|0
1644459580000|2022-02-10 02:19:40|206.5|204.3|206.5|204.3|206.5|204.3|206.5|204.3|0
1644459620000|2022-02-10 02:20:20|206.7|204.5|206.7|204.5|206.7|204.5|206.5|204.3|0
1644459630000|2022-02-10 02:20:30|206.9|204.7|206.9|204.7|206.9|204.7|206.9|204.7|0
1644459670000|2022-02-10 02:21:10|206.7|204.5|206.7|204.5|206.7|204.5|206.7|204.5|0
1644459680000|2022-02-10 02:21:20|206.5|204.3|206.5|204.3|206.5|204.3|206.5|204.3|0
1644459700000|2022-02-10 02:21:40|206.6|204.4|206.5|204.3|206.6|204.4|206.5|204.3|0
1644459710000|2022-02-10 02:21:50|206.7|204.5|206.7|204.5|206.7|204.5|206.7|204.5|0
1644459720000|2022-02-10 02:22:00|206.8|204.6|206.7|204.5|206.8|204.6|206.7|204.5|0
1644459740000|2022-02-10 02:22:20|206.9|204.7|206.9|204.7|206.9|204.7|206.9|204.7|0
1644459790000|2022-02-10 02:23:10|206.7|204.5|206.7|204.5|206.7|204.5|206.7|204.5|0
1644459800000|2022-02-10 02:23:20|206.5|204.3|206.7|204.5|206.7|204.5|206.5|204.3|0
1644459850000|2022-02-10 02:24:10|206.9|204.7|206.9|204.7|206.9|204.7|206.9|204.7|0
1644460000000|2022-02-10 02:26:40|207|204.8|207.71|205.51|208.11|205.91|207|204.8|0
1644460010000|2022-02-10 02:26:50|206.9|204.7|207.1|204.9|207.1|204.9|206.9|204.7|0
1644460020000|2022-02-10 02:27:00|207|204.8|207.3|205.1|207.3|205.1|207|204.8|0
1644460030000|2022-02-10 02:27:10|207.21|205.01|207.1|204.9|207.21|205.01|207.1|204.9|0
1644460040000|2022-02-10 02:27:20|207|204.8|207.21|205.01|207.21|205.01|206.9|204.7|0
1644460050000|2022-02-10 02:27:30|207.3|205.1|207.3|205.1|207.3|205.1|207.3|205.1|0
1644460070000|2022-02-10 02:27:50|207.1|204.9|207.1|204.9|207.1|204.9|207.1|204.9|0
1644460080000|2022-02-10 02:28:00|207|204.8|207.1|204.9|207.1|204.9|207|204.8|0
1644460090000|2022-02-10 02:28:10|207|204.8|207.1|204.9|207.1|204.9|207|204.8|0
1644460100000|2022-02-10 02:28:20|207.3|205.1|207.1|204.9|207.3|205.1|207.1|204.9|0
1644460110000|2022-02-10 02:28:30|207.3|205.1|207.1|204.9|207.3|205.1|207.1|204.9|0
1644460140000|2022-02-10 02:29:00|207.3|205.1|207.1|204.9|207.3|205.1|207.1|204.9|0
1644460150000|2022-02-10 02:29:10|207.3|205.1|207.3|205.1|207.3|205.1|207.3|205.1|0
1644460160000|2022-02-10 02:29:20|207.1|204.9|207.1|204.9|207.2|205|207.1|204.9|0
1644460170000|2022-02-10 02:29:30|206.9|204.7|206.9|204.7|206.9|204.7|206.9|204.7|0
1644460180000|2022-02-10 02:29:40|207.1|204.9|207.1|204.9|207.1|204.9|207|204.8|0
1644460190000|2022-02-10 02:29:50|206.9|204.7|207.1|204.9|207.1|204.9|206.9|204.7|0
1644460200000|2022-02-10 02:30:00|206.9|204.7|206.9|204.7|206.9|204.7|206.9|204.7|0
1644460220000|2022-02-10 02:30:20|207.1|204.9|207.1|204.9|207.2|205|207.1|204.9|0
1644460230000|2022-02-10 02:30:30|206.9|204.7|207.1|204.9|207.1|204.9|206.9|204.7|0
1644460260000|2022-02-10 02:31:00|207|204.8|207.1|204.9|207.1|204.9|206.9|204.7|0
1644460280000|2022-02-10 02:31:20|207.3|205.1|207.1|204.9|207.3|205.1|207.1|204.9|0
1644460290000|2022-02-10 02:31:30|206.9|204.7|207.1|204.9|207.1|204.9|206.9|204.7|0
1644460300000|2022-02-10 02:31:40|207|204.8|206.9|204.7|207|204.8|206.9|204.7|0
1644460310000|2022-02-10 02:31:50|207.1|204.9|207.1|204.9|207.1|204.9|207.1|204.9|0
1644460320000|2022-02-10 02:32:00|207.3|205.1|207.1|204.9|207.3|205.1|207.1|204.9|0
1644460360000|2022-02-10 02:32:40|207|204.8|207.1|204.9|207.1|204.9|207|204.8|0
1644460390000|2022-02-10 02:33:10|206.9|204.7|206.9|204.7|206.9|204.7|206.9|204.7|0
1644460400000|2022-02-10 02:33:20|207.1|204.9|207.1|204.9|207.1|204.9|207.1|204.9|0
1644460440000|2022-02-10 02:34:00|207|204.8|207.1|204.9|207.1|204.9|207|204.8|0
1644460450000|2022-02-10 02:34:10|206.89|204.69|207.1|204.9|207.1|204.9|206.89|204.69|0
1644460460000|2022-02-10 02:34:20|207.3|205.1|207.3|205.1|207.3|205.1|207.3|205.1|0
1644460470000|2022-02-10 02:34:30|207.2|205|207.2|205|207.2|205|207.2|205|0
1644460480000|2022-02-10 02:34:40|207.3|205.1|207.3|205.1|207.3|205.1|207.3|205.1|0
1644460510000|2022-02-10 02:35:10|207.1|204.9|207.1|204.9|207.1|204.9|207.1|204.9|0
1644460550000|2022-02-10 02:35:50|206.89|204.69|207.1|204.9|207.1|204.9|206.89|204.69|0
1644460610000|2022-02-10 02:36:50|206.89|204.69|206.89|204.69|206.89|204.69|206.89|204.69|0
1644460620000|2022-02-10 02:37:00|207.1|204.9|207|204.8|207.1|204.9|207|204.8|0
1644460630000|2022-02-10 02:37:10|207.1|204.9|206.69|204.49|207.1|204.9|206.69|204.49|0
1644460640000|2022-02-10 02:37:20|206.89|204.69|207.1|204.9|207.1|204.9|206.89|204.69|0
1644460650000|2022-02-10 02:37:30|206.89|204.69|207.1|204.9|207.1|204.9|206.89|204.69|0
1644460660000|2022-02-10 02:37:40|206.89|204.69|206.89|204.69|207|204.8|206.89|204.69|0
1644460670000|2022-02-10 02:37:50|207.1|204.9|207.1|204.9|207.1|204.9|206.89|204.69|0
1644460680000|2022-02-10 02:38:00|206.89|204.69|206.49|204.29|206.89|204.69|206.49|204.29|0
1644460690000|2022-02-10 02:38:10|206.39|204.19|206.29|204.09|206.39|204.19|206.29|204.09|0
1644460700000|2022-02-10 02:38:20|205.88|203.68|205.68|203.48|205.88|203.68|205.68|203.48|0
1644460720000|2022-02-10 02:38:40|205.48|203.28|205.48|203.28|205.48|203.28|205.48|203.28|0
1644460730000|2022-02-10 02:38:50|205.28|203.08|205.28|203.08|205.28|203.08|205.28|203.08|0
1644460740000|2022-02-10 02:39:00|205.48|203.28|205.48|203.28|205.48|203.28|205.28|203.08|0
1644460750000|2022-02-10 02:39:10|205.28|203.08|205.28|203.08|205.28|203.08|205.28|203.08|0
1644460760000|2022-02-10 02:39:20|205.08|202.88|205.08|202.88|205.08|202.88|205.08|202.88|0
1644460770000|2022-02-10 02:39:30|205.28|203.08|205.48|203.28|205.48|203.28|205.28|203.08|0
1644460780000|2022-02-10 02:39:40|205.38|203.18|205.48|203.28|205.48|203.28|205.38|203.18|0
1644460790000|2022-02-10 02:39:50|205.28|203.08|205.28|203.08|205.38|203.18|205.28|203.08|0
1644460800000|2022-02-10 02:40:00|205.48|203.28|205.68|203.48|205.68|203.48|205.48|203.28|0
1644460830000|2022-02-10 02:40:30|205.78|203.58|205.68|203.48|205.78|203.58|205.68|203.48|0
1644460840000|2022-02-10 02:40:40|205.78|203.58|205.68|203.48|205.78|203.58|205.68|203.48|0
1644460860000|2022-02-10 02:41:00|205.88|203.68|205.88|203.68|205.88|203.68|205.68|203.48|0
1644460880000|2022-02-10 02:41:20|205.68|203.48|205.78|203.58|205.88|203.68|205.68|203.48|0
1644460890000|2022-02-10 02:41:30|205.68|203.48|205.68|203.48|205.68|203.48|205.48|203.28|0
1644460910000|2022-02-10 02:41:50|205.58|203.38|205.48|203.28|205.58|203.38|205.48|203.28|0
1644460930000|2022-02-10 02:42:10|205.68|203.48|205.68|203.48|205.68|203.48|205.68|203.48|0
1644460940000|2022-02-10 02:42:20|205.58|203.38|205.68|203.48|205.68|203.48|205.48|203.28|0
1644460950000|2022-02-10 02:42:30|205.48|203.28|205.68|203.48|205.68|203.48|205.48|203.28|0
1644460960000|2022-02-10 02:42:40|205.48|203.28|205.48|203.28|205.48|203.28|205.28|203.08|0
1644460970000|2022-02-10 02:42:50|205.68|203.48|205.68|203.48|205.68|203.48|205.68|203.48|0
1644461010000|2022-02-10 02:43:30|205.48|203.28|205.48|203.28|205.48|203.28|205.48|203.28|0
1644461020000|2022-02-10 02:43:40|205.68|203.48|205.48|203.28|205.68|203.48|205.48|203.28|0
1644461030000|2022-02-10 02:43:50|205.58|203.38|205.68|203.48|205.68|203.48|205.48|203.28|0
1644461040000|2022-02-10 02:44:00|205.48|203.28|205.48|203.28|205.48|203.28|205.48|203.28|0
1644461050000|2022-02-10 02:44:10|205.68|203.48|205.68|203.48|205.68|203.48|205.48|203.28|0
1644461060000|2022-02-10 02:44:20|205.88|203.68|205.88|203.68|205.88|203.68|205.88|203.68|0
1644461080000|2022-02-10 02:44:40|205.78|203.58|205.78|203.58|205.78|203.58|205.78|203.58|0
1644461090000|2022-02-10 02:44:50|205.68|203.48|205.78|203.58|205.78|203.58|205.68|203.48|0
1644461100000|2022-02-10 02:45:00|205.68|203.48|205.68|203.48|205.88|203.68|205.68|203.48|0
1644461110000|2022-02-10 02:45:10|205.48|203.28|205.48|203.28|205.48|203.28|205.48|203.28|0
1644461130000|2022-02-10 02:45:30|205.68|203.48|205.68|203.48|205.68|203.48|205.68|203.48|0
1644461140000|2022-02-10 02:45:40|205.48|203.28|205.58|203.38|205.68|203.48|205.48|203.28|0
1644461150000|2022-02-10 02:45:50|205.68|203.48|205.48|203.28|205.68|203.48|205.48|203.28|0
1644461160000|2022-02-10 02:46:00|205.27|203.07|205.27|203.07|205.27|203.07|205.27|203.07|0
1644461190000|2022-02-10 02:46:30|205.07|202.87|205.07|202.87|205.27|203.07|205.07|202.87|0
1644461220000|2022-02-10 02:47:00|205.27|203.07|205.27|203.07|205.27|203.07|205.27|203.07|0
1644461240000|2022-02-10 02:47:20|205.47|203.27|205.47|203.27|205.47|203.27|205.47|203.27|0
1644461320000|2022-02-10 02:48:40|205.68|203.48|205.47|203.27|205.68|203.48|205.47|203.27|0
1644461330000|2022-02-10 02:48:50|205.58|203.38|205.47|203.27|205.58|203.38|205.47|203.27|0
1644461370000|2022-02-10 02:49:30|205.27|203.07|205.47|203.27|205.58|203.38|205.27|203.07|0
1644461390000|2022-02-10 02:49:50|205.68|203.48|205.68|203.48|205.68|203.48|205.68|203.48|0
1644461400000|2022-02-10 02:50:00|205.47|203.27|205.47|203.27|205.58|203.38|205.47|203.27|0
1644461420000|2022-02-10 02:50:20|205.67|203.47|205.67|203.47|205.67|203.47|205.67|203.47|0
1644461440000|2022-02-10 02:50:40|205.58|203.38|205.67|203.47|205.67|203.47|205.58|203.38|0
1644461450000|2022-02-10 02:50:50|205.78|203.58|205.78|203.58|205.88|203.68|205.78|203.58|0
1644461460000|2022-02-10 02:51:00|205.88|203.68|205.88|203.68|205.88|203.68|205.88|203.68|0
1644461470000|2022-02-10 02:51:10|205.98|203.78|206.08|203.88|206.08|203.88|205.98|203.78|0
1644461480000|2022-02-10 02:51:20|206.28|204.08|206.28|204.08|206.28|204.08|206.28|204.08|0
1644461490000|2022-02-10 02:51:30|206.18|203.98|206.28|204.08|206.28|204.08|206.18|203.98|0
1644461520000|2022-02-10 02:52:00|206.08|203.88|206.08|203.88|206.08|203.88|206.08|203.88|0
1644461530000|2022-02-10 02:52:10|206.28|204.08|206.28|204.08|206.28|204.08|206.28|204.08|0
1644461550000|2022-02-10 02:52:30|206.48|204.28|206.48|204.28|206.48|204.28|206.48|204.28|0
1644461560000|2022-02-10 02:52:40|206.28|204.08|206.28|204.08|206.28|204.08|206.28|204.08|0
1644461570000|2022-02-10 02:52:50|206.48|204.28|206.28|204.08|206.48|204.28|206.28|204.08|0
1644461590000|2022-02-10 02:53:10|206.38|204.18|206.48|204.28|206.48|204.28|206.28|204.08|0
1644461600000|2022-02-10 02:53:20|206.28|204.08|206.38|204.18|206.38|204.18|206.28|204.08|0
1644461610000|2022-02-10 02:53:30|206.28|204.08|206.38|204.18|206.38|204.18|206.28|204.08|0
1644461630000|2022-02-10 02:53:50|206.28|204.08|206.38|204.18|206.38|204.18|206.28|204.08|0
1644461640000|2022-02-10 02:54:00|206.28|204.08|206.28|204.08|206.28|204.08|206.28|204.08|0
1644461680000|2022-02-10 02:54:40|206.18|203.98|206.18|203.98|206.18|203.98|206.08|203.88|0
1644461690000|2022-02-10 02:54:50|206.08|203.88|206.28|204.08|206.28|204.08|206.08|203.88|0
1644461700000|2022-02-10 02:55:00|206.48|204.28|206.48|204.28|206.48|204.28|206.48|204.28|0
1644461710000|2022-02-10 02:55:10|206.68|204.48|206.48|204.28|206.68|204.48|206.48|204.28|0
1644461730000|2022-02-10 02:55:30|206.28|204.08|206.28|204.08|206.28|204.08|206.28|204.08|0
1644461740000|2022-02-10 02:55:40|206.38|204.18|206.08|203.88|206.38|204.18|206.08|203.88|0
1644461780000|2022-02-10 02:56:20|206.28|204.08|206.08|203.88|206.28|204.08|206.08|203.88|0
1644461790000|2022-02-10 02:56:30|206.28|204.08|206.28|204.08|206.28|204.08|206.28|204.08|0
1644461830000|2022-02-10 02:57:10|206.07|203.87|206.28|204.08|206.28|204.08|206.07|203.87|0
1644461850000|2022-02-10 02:57:30|206.38|204.18|206.38|204.18|206.38|204.18|206.38|204.18|0
1644461860000|2022-02-10 02:57:40|206.48|204.28|206.48|204.28|206.48|204.28|206.28|204.08|0
1644461870000|2022-02-10 02:57:50|206.28|204.08|206.28|204.08|206.28|204.08|206.28|204.08|0
1644461900000|2022-02-10 02:58:20|206.18|203.98|206.07|203.87|206.18|203.98|206.07|203.87|0
1644461910000|2022-02-10 02:58:30|206.18|203.98|206.07|203.87|206.18|203.98|206.07|203.87|0
1644461940000|2022-02-10 02:59:00|205.87|203.67|206.07|203.87|206.07|203.87|205.87|203.67|0
1644461960000|2022-02-10 02:59:20|206.18|203.98|206.28|204.08|206.28|204.08|206.18|203.98|0
1644461980000|2022-02-10 02:59:40|206.48|204.28|206.48|204.28|206.48|204.28|206.48|204.28|0
1644461990000|2022-02-10 02:59:50|206.38|204.18|206.48|204.28|206.48|204.28|206.38|204.18|0
1644462000000|2022-02-10 03:00:00|206.68|204.48|206.88|204.68|206.88|204.68|206.68|204.48|0
1644462010000|2022-02-10 03:00:10|207.49|205.29|207.29|205.09|207.49|205.29|207.29|205.09|0
1644462020000|2022-02-10 03:00:20|207.08|204.88|206.68|204.48|207.08|204.88|206.68|204.48|0
1644462040000|2022-02-10 03:00:40|206.88|204.68|206.68|204.48|206.88|204.68|206.68|204.48|0
1644462050000|2022-02-10 03:00:50|206.48|204.28|206.48|204.28|206.48|204.28|206.48|204.28|0
1644462070000|2022-02-10 03:01:10|206.27|204.07|206.27|204.07|206.27|204.07|206.27|204.07|0
1644462080000|2022-02-10 03:01:20|206.48|204.28|206.48|204.28|206.48|204.28|206.48|204.28|0
1644462100000|2022-02-10 03:01:40|206.68|204.48|206.68|204.48|206.68|204.48|206.68|204.48|0
1644462110000|2022-02-10 03:01:50|206.58|204.38|206.48|204.28|206.68|204.48|206.48|204.28|0
1644462160000|2022-02-10 03:02:40|206.68|204.48|206.48|204.28|206.68|204.48|206.48|204.28|0
1644462170000|2022-02-10 03:02:50|206.58|204.38|206.68|204.48|206.68|204.48|206.58|204.38|0
1644462180000|2022-02-10 03:03:00|206.88|204.68|206.88|204.68|206.88|204.68|206.88|204.68|0
1644462190000|2022-02-10 03:03:10|206.78|204.58|206.88|204.68|206.88|204.68|206.68|204.48|0
1644462200000|2022-02-10 03:03:20|206.68|204.48|206.88|204.68|206.88|204.68|206.68|204.48|0
1644462210000|2022-02-10 03:03:30|207.08|204.88|207.08|204.88|207.08|204.88|206.98|204.78|0
1644462230000|2022-02-10 03:03:50|207.28|205.08|207.19|204.99|207.28|205.08|207.19|204.99|0
1644462240000|2022-02-10 03:04:00|207.08|204.88|207.08|204.88|207.28|205.08|207.08|204.88|0
1644462250000|2022-02-10 03:04:10|206.88|204.68|206.88|204.68|206.98|204.78|206.88|204.68|0
1644462260000|2022-02-10 03:04:20|207.08|204.88|206.88|204.68|207.08|204.88|206.88|204.68|0
1644462270000|2022-02-10 03:04:30|207.08|204.88|206.98|204.78|207.08|204.88|206.98|204.78|0
1644462280000|2022-02-10 03:04:40|206.88|204.68|206.88|204.68|206.88|204.68|206.88|204.68|0
1644462290000|2022-02-10 03:04:50|206.78|204.58|206.88|204.68|206.88|204.68|206.78|204.58|0
1644462300000|2022-02-10 03:05:00|206.78|204.58|206.68|204.48|206.78|204.58|206.68|204.48|0
1644462340000|2022-02-10 03:05:40|206.58|204.38|206.68|204.48|206.68|204.48|206.58|204.38|0
1644462350000|2022-02-10 03:05:50|206.88|204.68|206.68|204.48|206.88|204.68|206.68|204.48|0
1644462360000|2022-02-10 03:06:00|206.58|204.38|206.47|204.27|206.58|204.38|206.47|204.27|0
1644462380000|2022-02-10 03:06:20|206.68|204.48|206.88|204.68|206.88|204.68|206.68|204.48|0
1644462390000|2022-02-10 03:06:30|207.08|204.88|207.08|204.88|207.08|204.88|207.08|204.88|0
1644462400000|2022-02-10 03:06:40|206.88|204.68|206.88|204.68|206.88|204.68|206.88|204.68|0
1644462420000|2022-02-10 03:07:00|206.78|204.58|206.98|204.78|206.98|204.78|206.78|204.58|0
1644462430000|2022-02-10 03:07:10|206.88|204.68|206.88|204.68|206.98|204.78|206.88|204.68|0
1644462440000|2022-02-10 03:07:20|206.98|204.78|206.88|204.68|206.98|204.78|206.88|204.68|0
1644462460000|2022-02-10 03:07:40|206.68|204.48|206.68|204.48|206.68|204.48|206.68|204.48|0
1644462470000|2022-02-10 03:07:50|206.67|204.47|206.67|204.47|206.67|204.47|206.67|204.47|0
1644462480000|2022-02-10 03:08:00|206.47|204.27|206.67|204.47|206.67|204.47|206.47|204.27|0
1644462490000|2022-02-10 03:08:10|206.58|204.38|206.78|204.58|206.78|204.58|206.58|204.38|0
1644462500000|2022-02-10 03:08:20|206.67|204.47|206.67|204.47|206.78|204.58|206.67|204.47|0
1644462520000|2022-02-10 03:08:40|206.88|204.68|206.88|204.68|206.88|204.68|206.88|204.68|0
1644462530000|2022-02-10 03:08:50|206.98|204.78|206.98|204.78|206.98|204.78|206.98|204.78|0
1644462540000|2022-02-10 03:09:00|207.08|204.88|207.08|204.88|207.18|204.98|207.08|204.88|0
1644462560000|2022-02-10 03:09:20|207.28|205.08|207.48|205.28|207.48|205.28|207.28|205.08|0
1644462570000|2022-02-10 03:09:30|207.39|205.19|207.59|205.39|207.69|205.49|207.39|205.19|0
1644462580000|2022-02-10 03:09:40|207.69|205.49|207.69|205.49|207.69|205.49|207.69|205.49|0
1644462600000|2022-02-10 03:10:00|207.48|205.28|207.48|205.28|207.48|205.28|207.48|205.28|0
1644462610000|2022-02-10 03:10:10|207.69|205.49|207.69|205.49|207.69|205.49|207.69|205.49|0
1644462620000|2022-02-10 03:10:20|207.48|205.28|207.69|205.49|207.69|205.49|207.48|205.28|0
1644462630000|2022-02-10 03:10:30|207.48|205.28|207.69|205.49|207.69|205.49|207.48|205.28|0
1644462640000|2022-02-10 03:10:40|207.48|205.28|207.69|205.49|207.69|205.49|207.48|205.28|0
1644462650000|2022-02-10 03:10:50|207.68|205.48|207.68|205.48|207.68|205.48|207.68|205.48|0
1644462730000|2022-02-10 03:12:10|207.48|205.28|207.68|205.48|207.68|205.48|207.48|205.28|0
1644462760000|2022-02-10 03:12:40|207.28|205.08|207.28|205.08|207.28|205.08|207.28|205.08|0
1644462790000|2022-02-10 03:13:10|207.38|205.18|207.28|205.08|207.38|205.18|207.28|205.08|0
1644462830000|2022-02-10 03:13:50|207.18|204.98|207.08|204.88|207.18|204.98|207.08|204.88|0
1644462890000|2022-02-10 03:14:50|206.87|204.67|206.87|204.67|207.08|204.88|206.87|204.67|0
1644462900000|2022-02-10 03:15:00|206.78|204.58|206.87|204.67|206.87|204.67|206.78|204.58|0
1644462920000|2022-02-10 03:15:20|206.67|204.47|206.47|204.27|206.67|204.47|206.47|204.27|0
1644462940000|2022-02-10 03:15:40|206.67|204.47|206.47|204.27|206.67|204.47|206.47|204.27|0
1644462950000|2022-02-10 03:15:50|206.57|204.37|206.57|204.37|206.57|204.37|206.57|204.37|0
1644462960000|2022-02-10 03:16:00|206.47|204.27|206.37|204.17|206.47|204.27|206.37|204.17|0
1644462970000|2022-02-10 03:16:10|206.67|204.47|206.67|204.47|206.67|204.47|206.57|204.37|0
1644462980000|2022-02-10 03:16:20|206.47|204.27|206.47|204.27|206.47|204.27|206.47|204.27|0
1644463000000|2022-02-10 03:16:40|206.27|204.07|206.27|204.07|206.27|204.07|206.27|204.07|0
1644463010000|2022-02-10 03:16:50|206.06|203.86|206.06|203.86|206.06|203.86|206.06|203.86|0
1644463020000|2022-02-10 03:17:00|206.27|204.07|206.27|204.07|206.27|204.07|206.27|204.07|0
1644463030000|2022-02-10 03:17:10|206.67|204.47|206.57|204.37|206.67|204.47|206.57|204.37|0
1644463040000|2022-02-10 03:17:20|206.47|204.27|206.47|204.27|206.47|204.27|206.47|204.27|0
1644463050000|2022-02-10 03:17:30|206.67|204.47|206.87|204.67|206.87|204.67|206.47|204.27|0
1644463060000|2022-02-10 03:17:40|206.77|204.57|206.67|204.47|206.77|204.57|206.67|204.47|0
1644463070000|2022-02-10 03:17:50|206.87|204.67|206.87|204.67|206.87|204.67|206.87|204.67|0
1644463080000|2022-02-10 03:18:00|206.67|204.47|206.47|204.27|206.67|204.47|206.47|204.27|0
1644463100000|2022-02-10 03:18:20|206.37|204.17|206.47|204.27|206.47|204.27|206.37|204.17|0
1644463110000|2022-02-10 03:18:30|206.37|204.17|206.37|204.17|206.37|204.17|206.27|204.07|0
1644463120000|2022-02-10 03:18:40|206.27|204.07|206.27|204.07|206.27|204.07|206.27|204.07|0
1644463150000|2022-02-10 03:19:10|206.26|204.06|206.26|204.06|206.26|204.06|206.26|204.06|0
1644463160000|2022-02-10 03:19:20|206.06|203.86|206.26|204.06|206.26|204.06|206.06|203.86|0
1644463180000|2022-02-10 03:19:40|206.47|204.27|206.47|204.27|206.47|204.27|206.47|204.27|0
1644463190000|2022-02-10 03:19:50|206.37|204.17|206.37|204.17|206.47|204.27|206.37|204.17|0
1644463200000|2022-02-10 03:20:00|206.26|204.06|206.37|204.17|206.37|204.17|206.26|204.06|0
1644463210000|2022-02-10 03:20:10|206.26|204.06|206.17|203.97|206.26|204.06|206.17|203.97|0
1644463220000|2022-02-10 03:20:20|206.06|203.86|206.26|204.06|206.26|204.06|206.06|203.86|0
1644463230000|2022-02-10 03:20:30|206.06|203.86|206.06|203.86|206.06|203.86|206.06|203.86|0
1644463240000|2022-02-10 03:20:40|206.17|203.97|206.06|203.86|206.17|203.97|206.06|203.86|0
1644463250000|2022-02-10 03:20:50|206.26|204.06|206.06|203.86|206.26|204.06|206.06|203.86|0
1644463260000|2022-02-10 03:21:00|206.26|204.06|206.17|203.97|206.26|204.06|206.06|203.86|0
1644463270000|2022-02-10 03:21:10|206.26|204.06|206.26|204.06|206.26|204.06|206.26|204.06|0
1644463280000|2022-02-10 03:21:20|206.06|203.86|206.06|203.86|206.06|203.86|206.06|203.86|0
1644463310000|2022-02-10 03:21:50|206.17|203.97|206.17|203.97|206.17|203.97|206.17|203.97|0
1644463320000|2022-02-10 03:22:00|206.26|204.06|206.26|204.06|206.26|204.06|206.26|204.06|0
1644463330000|2022-02-10 03:22:10|206.17|203.97|206.26|204.06|206.26|204.06|206.17|203.97|0
1644463340000|2022-02-10 03:22:20|206.17|203.97|206.06|203.86|206.17|203.97|206.06|203.86|0
1644463350000|2022-02-10 03:22:30|206.17|203.97|206.47|204.27|206.47|204.27|206.17|203.97|0
1644463360000|2022-02-10 03:22:40|206.26|204.06|206.26|204.06|206.26|204.06|206.26|204.06|0
1644463370000|2022-02-10 03:22:50|206.37|204.17|206.26|204.06|206.37|204.17|206.26|204.06|0
1644463390000|2022-02-10 03:23:10|206.06|203.86|206.06|203.86|206.06|203.86|206.06|203.86|0
1644463400000|2022-02-10 03:23:20|206.26|204.06|206.06|203.86|206.26|204.06|206.06|203.86|0
1644463440000|2022-02-10 03:24:00|205.86|203.66|206.06|203.86|206.06|203.86|205.86|203.66|0
1644463450000|2022-02-10 03:24:10|205.86|203.66|205.66|203.46|205.86|203.66|205.66|203.46|0
1644463460000|2022-02-10 03:24:20|205.86|203.66|205.86|203.66|205.86|203.66|205.86|203.66|0
1644463470000|2022-02-10 03:24:30|205.66|203.46|205.66|203.46|205.66|203.46|205.66|203.46|0
1644463480000|2022-02-10 03:24:40|205.86|203.66|205.66|203.46|205.86|203.66|205.66|203.46|0
1644463490000|2022-02-10 03:24:50|205.76|203.56|205.76|203.56|205.76|203.56|205.76|203.56|0
1644463500000|2022-02-10 03:25:00|205.86|203.66|205.86|203.66|205.86|203.66|205.86|203.66|0
1644463510000|2022-02-10 03:25:10|205.66|203.46|205.66|203.46|205.66|203.46|205.66|203.46|0
1644463530000|2022-02-10 03:25:30|205.86|203.66|205.86|203.66|205.86|203.66|205.86|203.66|0
1644463540000|2022-02-10 03:25:40|205.66|203.46|205.66|203.46|205.66|203.46|205.66|203.46|0
1644463560000|2022-02-10 03:26:00|205.86|203.66|205.86|203.66|205.86|203.66|205.86|203.66|0
1644463620000|2022-02-10 03:27:00|206.06|203.86|206.06|203.86|206.06|203.86|206.06|203.86|0
1644463630000|2022-02-10 03:27:10|205.86|203.66|205.86|203.66|205.86|203.66|205.86|203.66|0
1644463650000|2022-02-10 03:27:30|205.66|203.46|205.66|203.46|205.66|203.46|205.66|203.46|0
1644463660000|2022-02-10 03:27:40|205.56|203.36|205.45|203.25|205.66|203.46|205.45|203.25|0
1644463680000|2022-02-10 03:28:00|205.56|203.36|205.56|203.36|205.56|203.36|205.56|203.36|0
1644463690000|2022-02-10 03:28:10|205.45|203.25|205.45|203.25|205.56|203.36|205.45|203.25|0
1644463710000|2022-02-10 03:28:30|205.56|203.36|205.65|203.45|205.65|203.45|205.56|203.36|0
1644463750000|2022-02-10 03:29:10|205.56|203.36|205.56|203.36|205.65|203.45|205.56|203.36|0
1644463760000|2022-02-10 03:29:20|205.45|203.25|205.45|203.25|205.45|203.25|205.45|203.25|0
1644463800000|2022-02-10 03:30:00|205.25|203.05|205.36|203.16|205.36|203.16|205.25|203.05|0
1644463810000|2022-02-10 03:30:10|205.25|203.05|205.45|203.25|205.45|203.25|205.25|203.05|0
1644463820000|2022-02-10 03:30:20|205.65|203.45|205.65|203.45|205.65|203.45|205.65|203.45|0
1644463830000|2022-02-10 03:30:30|205.56|203.36|205.65|203.45|205.65|203.45|205.56|203.36|0
1644463840000|2022-02-10 03:30:40|205.56|203.36|205.45|203.25|205.56|203.36|205.45|203.25|0
1644463850000|2022-02-10 03:30:50|205.56|203.36|205.65|203.45|205.65|203.45|205.56|203.36|0
1644463860000|2022-02-10 03:31:00|205.45|203.25|205.45|203.25|205.45|203.25|205.45|203.25|0
1644463870000|2022-02-10 03:31:10|205.65|203.45|205.65|203.45|205.65|203.45|205.65|203.45|0
1644463880000|2022-02-10 03:31:20|205.56|203.36|205.65|203.45|205.65|203.45|205.56|203.36|0
1644463900000|2022-02-10 03:31:40|205.85|203.65|205.85|203.65|205.85|203.65|205.85|203.65|0
1644463910000|2022-02-10 03:31:50|205.96|203.76|205.96|203.76|205.96|203.76|205.96|203.76|0
1644463920000|2022-02-10 03:32:00|205.85|203.65|205.85|203.65|205.85|203.65|205.85|203.65|0
1644463930000|2022-02-10 03:32:10|205.65|203.45|205.65|203.45|205.65|203.45|205.65|203.45|0
1644463950000|2022-02-10 03:32:30|205.45|203.25|205.45|203.25|205.45|203.25|205.45|203.25|0
1644463980000|2022-02-10 03:33:00|205.65|203.45|205.65|203.45|205.65|203.45|205.56|203.36|0
1644463990000|2022-02-10 03:33:10|205.56|203.36|205.56|203.36|205.56|203.36|205.45|203.25|0
1644464000000|2022-02-10 03:33:20|205.65|203.45|205.56|203.36|205.65|203.45|205.56|203.36|0
1644464010000|2022-02-10 03:33:30|205.45|203.25|205.45|203.25|205.45|203.25|205.45|203.25|0
1644464020000|2022-02-10 03:33:40|205.35|203.15|205.25|203.05|205.35|203.15|205.25|203.05|0
1644464030000|2022-02-10 03:33:50|205.05|202.85|205.05|202.85|205.05|202.85|205.05|202.85|0
1644464050000|2022-02-10 03:34:10|204.85|202.65|205.05|202.85|205.05|202.85|204.85|202.65|0
1644464060000|2022-02-10 03:34:20|205.15|202.95|204.85|202.65|205.15|202.95|204.85|202.65|0
1644464070000|2022-02-10 03:34:30|204.64|202.44|204.64|202.44|204.64|202.44|204.44|202.24|0
1644464080000|2022-02-10 03:34:40|204.44|202.24|204.64|202.44|204.64|202.44|204.44|202.24|0
1644464090000|2022-02-10 03:34:50|204.55|202.35|204.64|202.44|204.64|202.44|204.44|202.24|0
1644464100000|2022-02-10 03:35:00|204.44|202.24|204.44|202.24|204.64|202.44|204.44|202.24|0
1644464110000|2022-02-10 03:35:10|204.64|202.44|204.64|202.44|204.64|202.44|204.44|202.24|0
1644464130000|2022-02-10 03:35:30|204.75|202.55|204.64|202.44|204.75|202.55|204.64|202.44|0
1644464150000|2022-02-10 03:35:50|204.75|202.55|204.75|202.55|204.75|202.55|204.75|202.55|0
1644464160000|2022-02-10 03:36:00|204.84|202.64|204.75|202.55|204.84|202.64|204.64|202.44|0
1644464170000|2022-02-10 03:36:10|204.84|202.64|204.84|202.64|204.84|202.64|204.84|202.64|0
1644464180000|2022-02-10 03:36:20|204.75|202.55|204.75|202.55|204.75|202.55|204.75|202.55|0
1644464190000|2022-02-10 03:36:30|204.84|202.64|204.84|202.64|204.84|202.64|204.84|202.64|0
1644464200000|2022-02-10 03:36:40|204.64|202.44|204.64|202.44|204.64|202.44|204.64|202.44|0
1644464210000|2022-02-10 03:36:50|204.75|202.55|204.75|202.55|204.75|202.55|204.75|202.55|0
1644464220000|2022-02-10 03:37:00|204.84|202.64|204.75|202.55|204.84|202.64|204.75|202.55|0
1644464230000|2022-02-10 03:37:10|204.64|202.44|204.64|202.44|204.64|202.44|204.64|202.44|0
1644464250000|2022-02-10 03:37:30|204.75|202.55|204.64|202.44|204.75|202.55|204.64|202.44|0
1644464290000|2022-02-10 03:38:10|204.84|202.64|204.64|202.44|204.84|202.64|204.64|202.44|0
1644464320000|2022-02-10 03:38:40|204.55|202.35|204.44|202.24|204.55|202.35|204.44|202.24|0
1644464330000|2022-02-10 03:38:50|204.64|202.44|204.64|202.44|204.64|202.44|204.64|202.44|0
1644464340000|2022-02-10 03:39:00|204.44|202.24|204.44|202.24|204.44|202.24|204.44|202.24|0
1644464350000|2022-02-10 03:39:10|204.64|202.44|204.44|202.24|204.64|202.44|204.44|202.24|0
1644464370000|2022-02-10 03:39:30|204.24|202.04|204.24|202.04|204.24|202.04|204.24|202.04|0
1644464420000|2022-02-10 03:40:20|204.34|202.14|204.44|202.24|204.44|202.24|204.24|202.04|0
1644464430000|2022-02-10 03:40:30|204.64|202.44|204.64|202.44|204.64|202.44|204.64|202.44|0
1644464440000|2022-02-10 03:40:40|204.44|202.24|204.84|202.64|204.84|202.64|204.44|202.24|0
1644464450000|2022-02-10 03:40:50|204.64|202.44|204.64|202.44|204.64|202.44|204.64|202.44|0
1644464480000|2022-02-10 03:41:20|204.84|202.64|204.84|202.64|204.84|202.64|204.84|202.64|0
1644464550000|2022-02-10 03:42:30|204.64|202.44|204.64|202.44|204.64|202.44|204.64|202.44|0
1644464580000|2022-02-10 03:43:00|204.54|202.34|204.54|202.34|204.54|202.34|204.54|202.34|0
1644464590000|2022-02-10 03:43:10|204.44|202.24|204.44|202.24|204.44|202.24|204.24|202.04|0
1644464640000|2022-02-10 03:44:00|204.64|202.44|204.64|202.44|204.64|202.44|204.64|202.44|0
1644464660000|2022-02-10 03:44:20|204.84|202.64|204.84|202.64|204.84|202.64|204.84|202.64|0
1644464670000|2022-02-10 03:44:30|205.04|202.84|205.04|202.84|205.04|202.84|204.94|202.74|0
1644464680000|2022-02-10 03:44:40|204.94|202.74|205.04|202.84|205.04|202.84|204.94|202.74|0
1644464700000|2022-02-10 03:45:00|204.94|202.74|205.04|202.84|205.04|202.84|204.94|202.74|0
1644464750000|2022-02-10 03:45:50|204.84|202.64|204.84|202.64|204.84|202.64|204.84|202.64|0
1644464770000|2022-02-10 03:46:10|204.74|202.54|204.74|202.54|204.74|202.54|204.74|202.54|0
1644464780000|2022-02-10 03:46:20|204.84|202.64|204.74|202.54|204.84|202.64|204.74|202.54|0
1644464790000|2022-02-10 03:46:30|204.64|202.44|204.64|202.44|204.64|202.44|204.64|202.44|0
1644464860000|2022-02-10 03:47:40|204.54|202.34|204.64|202.44|204.64|202.44|204.44|202.24|0
1644464940000|2022-02-10 03:49:00|204.74|202.54|204.64|202.44|204.74|202.54|204.64|202.44|0
1644464980000|2022-02-10 03:49:40|204.74|202.54|204.64|202.44|204.74|202.54|204.64|202.44|0
1644465000000|2022-02-10 03:50:00|204.84|202.64|205.04|202.84|205.04|202.84|204.64|202.44|0
1644465030000|2022-02-10 03:50:30|205.24|203.04|205.24|203.04|205.24|203.04|205.24|203.04|0
1644465060000|2022-02-10 03:51:00|205.44|203.24|205.44|203.24|205.44|203.24|205.34|203.14|0
1644465090000|2022-02-10 03:51:30|205.24|203.04|205.24|203.04|205.24|203.04|205.24|203.04|0
1644465120000|2022-02-10 03:52:00|205.44|203.24|205.44|203.24|205.44|203.24|205.44|203.24|0
1644465130000|2022-02-10 03:52:10|205.24|203.04|205.24|203.04|205.24|203.04|205.24|203.04|0
1644465140000|2022-02-10 03:52:20|205.44|203.24|205.55|203.35|205.64|203.44|205.44|203.24|0
1644465150000|2022-02-10 03:52:30|205.84|203.64|205.64|203.44|205.84|203.64|205.64|203.44|0
1644465220000|2022-02-10 03:53:40|205.44|203.24|205.64|203.44|205.64|203.44|205.44|203.24|0
1644465230000|2022-02-10 03:53:50|205.44|203.24|205.44|203.24|205.44|203.24|205.44|203.24|0
1644465250000|2022-02-10 03:54:10|205.24|203.04|205.24|203.04|205.24|203.04|205.24|203.04|0
1644465260000|2022-02-10 03:54:20|205.04|202.84|205.24|203.04|205.24|203.04|205.04|202.84|0
1644465280000|2022-02-10 03:54:40|205.04|202.84|205.24|203.04|205.24|203.04|205.04|202.84|0
1644465290000|2022-02-10 03:54:50|205.14|202.94|205.14|202.94|205.14|202.94|205.14|202.94|0
1644465300000|2022-02-10 03:55:00|205.04|202.84|205.04|202.84|205.04|202.84|204.94|202.74|0
1644465320000|2022-02-10 03:55:20|204.83|202.63|204.83|202.63|204.83|202.63|204.83|202.63|0
1644465330000|2022-02-10 03:55:30|204.63|202.43|204.63|202.43|204.83|202.63|204.63|202.43|0
1644465360000|2022-02-10 03:56:00|204.43|202.23|204.43|202.23|204.43|202.23|204.43|202.23|0
1644465390000|2022-02-10 03:56:30|204.23|202.03|204.23|202.03|204.23|202.03|204.23|202.03|0
1644465400000|2022-02-10 03:56:40|204.43|202.23|204.63|202.43|204.63|202.43|204.43|202.23|0
1644465430000|2022-02-10 03:57:10|204.43|202.23|204.43|202.23|204.43|202.23|204.43|202.23|0
1644465440000|2022-02-10 03:57:20|204.54|202.34|204.63|202.43|204.63|202.43|204.54|202.34|0
1644465460000|2022-02-10 03:57:40|204.54|202.34|204.63|202.43|204.63|202.43|204.54|202.34|0
1644465470000|2022-02-10 03:57:50|204.43|202.23|204.43|202.23|204.43|202.23|204.43|202.23|0
1644465480000|2022-02-10 03:58:00|204.54|202.34|204.43|202.23|204.54|202.34|204.43|202.23|0
1644465490000|2022-02-10 03:58:10|204.33|202.13|204.43|202.23|204.43|202.23|204.33|202.13|0
1644465500000|2022-02-10 03:58:20|204.23|202.03|204.43|202.23|204.43|202.23|204.23|202.03|0
1644465510000|2022-02-10 03:58:30|204.23|202.03|204.23|202.03|204.23|202.03|204.23|202.03|0
1644465520000|2022-02-10 03:58:40|204.33|202.13|204.43|202.23|204.43|202.23|204.23|202.03|0
1644465530000|2022-02-10 03:58:50|204.33|202.13|204.43|202.23|204.43|202.23|204.33|202.13|0
1644465540000|2022-02-10 03:59:00|204.23|202.03|204.23|202.03|204.23|202.03|204.23|202.03|0
1644465550000|2022-02-10 03:59:10|204.43|202.23|204.43|202.23|204.63|202.43|204.43|202.23|0
1644465560000|2022-02-10 03:59:20|204.63|202.43|204.63|202.43|204.63|202.43|204.63|202.43|0
1644465570000|2022-02-10 03:59:30|204.53|202.33|204.53|202.33|204.53|202.33|204.43|202.23|0
1644465580000|2022-02-10 03:59:40|204.43|202.23|204.63|202.43|204.74|202.54|204.43|202.23|0
1644465650000|2022-02-10 04:00:50|204.73|202.53|204.63|202.43|204.73|202.53|204.63|202.43|0
1644465660000|2022-02-10 04:01:00|204.83|202.63|204.94|202.74|205.03|202.83|204.83|202.63|0
1644465670000|2022-02-10 04:01:10|204.83|202.63|204.83|202.63|204.94|202.74|204.83|202.63|0
1644465680000|2022-02-10 04:01:20|204.73|202.53|204.83|202.63|204.83|202.63|204.73|202.53|0
1644465700000|2022-02-10 04:01:40|204.43|202.23|204.43|202.23|204.43|202.23|204.43|202.23|0
1644465710000|2022-02-10 04:01:50|204.63|202.43|204.53|202.33|204.63|202.43|204.53|202.33|0
1644465720000|2022-02-10 04:02:00|204.63|202.43|204.63|202.43|204.63|202.43|204.63|202.43|0
1644465730000|2022-02-10 04:02:10|204.53|202.33|204.63|202.43|204.63|202.43|204.53|202.33|0
1644465740000|2022-02-10 04:02:20|204.53|202.33|204.63|202.43|204.63|202.43|204.53|202.33|0
1644465750000|2022-02-10 04:02:30|204.53|202.33|204.43|202.23|204.53|202.33|204.43|202.23|0
1644465760000|2022-02-10 04:02:40|204.63|202.43|204.43|202.23|204.63|202.43|204.43|202.23|0
1644465780000|2022-02-10 04:03:00|204.23|202.03|204.43|202.23|204.43|202.23|204.23|202.03|0
1644465790000|2022-02-10 04:03:10|204.23|202.03|204.43|202.23|204.43|202.23|204.23|202.03|0
1644465800000|2022-02-10 04:03:20|204.53|202.33|204.63|202.43|204.63|202.43|204.53|202.33|0
1644465810000|2022-02-10 04:03:30|204.43|202.23|204.63|202.43|204.63|202.43|204.43|202.23|0
1644465820000|2022-02-10 04:03:40|204.43|202.23|204.43|202.23|204.43|202.23|204.43|202.23|0
1644465830000|2022-02-10 04:03:50|204.63|202.43|204.63|202.43|204.63|202.43|204.63|202.43|0
1644465870000|2022-02-10 04:04:30|204.73|202.53|204.83|202.63|204.83|202.63|204.73|202.53|0
1644465910000|2022-02-10 04:05:10|205.03|202.83|205.03|202.83|205.03|202.83|205.03|202.83|0
1644465920000|2022-02-10 04:05:20|204.93|202.73|205.03|202.83|205.03|202.83|204.93|202.73|0
1644465950000|2022-02-10 04:05:50|205.23|203.03|205.23|203.03|205.23|203.03|205.03|202.83|0
1644465960000|2022-02-10 04:06:00|205.13|202.93|205.03|202.83|205.13|202.93|205.03|202.83|0
1644465980000|2022-02-10 04:06:20|205.13|202.93|205.03|202.83|205.13|202.93|205.03|202.83|0
1644465990000|2022-02-10 04:06:30|204.93|202.73|204.83|202.63|204.93|202.73|204.83|202.63|0
1644466030000|2022-02-10 04:07:10|205.03|202.83|205.03|202.83|205.03|202.83|205.03|202.83|0
1644466110000|2022-02-10 04:08:30|204.83|202.63|204.83|202.63|204.83|202.63|204.83|202.63|0
1644466130000|2022-02-10 04:08:50|205.03|202.83|204.83|202.63|205.03|202.83|204.83|202.63|0
1644466140000|2022-02-10 04:09:00|205.03|202.83|205.03|202.83|205.03|202.83|205.03|202.83|0
1644466150000|2022-02-10 04:09:10|204.83|202.63|205.03|202.83|205.03|202.83|204.83|202.63|0
1644466160000|2022-02-10 04:09:20|205.13|202.93|204.93|202.73|205.13|202.93|204.93|202.73|0
1644466170000|2022-02-10 04:09:30|205.03|202.83|204.83|202.63|205.03|202.83|204.83|202.63|0
1644466220000|2022-02-10 04:10:20|204.93|202.73|204.83|202.63|204.93|202.73|204.83|202.63|0
1644466260000|2022-02-10 04:11:00|204.62|202.42|204.22|202.02|204.62|202.42|204.22|202.02|0
1644466270000|2022-02-10 04:11:10|204.42|202.22|204.22|202.02|204.42|202.22|204.22|202.02|0
1644466280000|2022-02-10 04:11:20|204.33|202.13|204.33|202.13|204.33|202.13|204.33|202.13|0
1644466290000|2022-02-10 04:11:30|204.22|202.02|204.22|202.02|204.42|202.22|204.22|202.02|0
1644466300000|2022-02-10 04:11:40|204.42|202.22|204.42|202.22|204.42|202.22|204.33|202.13|0
1644466310000|2022-02-10 04:11:50|204.22|202.02|204.22|202.02|204.22|202.02|204.22|202.02|0
1644466320000|2022-02-10 04:12:00|204.42|202.22|204.22|202.02|204.42|202.22|204.22|202.02|0
1644466330000|2022-02-10 04:12:10|204.33|202.13|204.42|202.22|204.42|202.22|204.33|202.13|0
1644466340000|2022-02-10 04:12:20|204.33|202.13|204.33|202.13|204.42|202.22|204.33|202.13|0
1644466350000|2022-02-10 04:12:30|204.22|202.02|204.42|202.22|204.42|202.22|204.22|202.02|0
1644466380000|2022-02-10 04:13:00|204.53|202.33|204.62|202.42|204.62|202.42|204.53|202.33|0
1644466410000|2022-02-10 04:13:30|204.73|202.53|204.62|202.42|204.73|202.53|204.62|202.42|0
1644466420000|2022-02-10 04:13:40|204.73|202.53|204.82|202.62|204.82|202.62|204.73|202.53|0
1644466430000|2022-02-10 04:13:50|204.62|202.42|204.62|202.42|204.62|202.42|204.62|202.42|0
1644466440000|2022-02-10 04:14:00|204.53|202.33|204.53|202.33|204.53|202.33|204.53|202.33|0
1644466450000|2022-02-10 04:14:10|204.62|202.42|204.62|202.42|204.62|202.42|204.62|202.42|0
1644466460000|2022-02-10 04:14:20|204.82|202.62|204.82|202.62|204.82|202.62|204.82|202.62|0
1644466480000|2022-02-10 04:14:40|204.62|202.42|204.62|202.42|204.62|202.42|204.62|202.42|0
1644466490000|2022-02-10 04:14:50|204.82|202.62|204.82|202.62|204.82|202.62|204.82|202.62|0
1644466500000|2022-02-10 04:15:00|204.73|202.53|204.82|202.62|204.82|202.62|204.73|202.53|0
1644466510000|2022-02-10 04:15:10|204.62|202.42|204.82|202.62|204.82|202.62|204.62|202.42|0
1644466580000|2022-02-10 04:16:20|204.62|202.42|204.62|202.42|204.62|202.42|204.62|202.42|0
1644466600000|2022-02-10 04:16:40|204.42|202.22|204.42|202.22|204.42|202.22|204.42|202.22|0
1644466620000|2022-02-10 04:17:00|204.22|202.02|204.22|202.02|204.22|202.02|204.22|202.02|0
1644466630000|2022-02-10 04:17:10|204.02|201.82|204.02|201.82|204.02|201.82|204.02|201.82|0
1644466670000|2022-02-10 04:17:50|203.92|201.72|203.82|201.62|203.92|201.72|203.82|201.62|0
1644466690000|2022-02-10 04:18:10|204.02|201.82|204.02|201.82|204.02|201.82|204.02|201.82|0
1644466700000|2022-02-10 04:18:20|203.82|201.62|203.82|201.62|203.82|201.62|203.82|201.62|0
1644466730000|2022-02-10 04:18:50|203.72|201.52|203.82|201.62|203.82|201.62|203.72|201.52|0
1644466740000|2022-02-10 04:19:00|203.62|201.42|203.72|201.52|203.82|201.62|203.62|201.42|0
1644466750000|2022-02-10 04:19:10|203.82|201.62|203.82|201.62|203.82|201.62|203.72|201.52|0
1644466800000|2022-02-10 04:20:00|203.61|201.41|203.72|201.52|203.82|201.62|203.61|201.41|0
1644466810000|2022-02-10 04:20:10|203.82|201.62|203.41|201.21|203.82|201.62|203.41|201.21|0
1644466830000|2022-02-10 04:20:30|203.52|201.32|203.41|201.21|203.52|201.32|203.41|201.21|0
1644466840000|2022-02-10 04:20:40|203.61|201.41|203.61|201.41|203.61|201.41|203.61|201.41|0
1644466850000|2022-02-10 04:20:50|203.72|201.52|203.81|201.61|203.81|201.61|203.72|201.52|0
1644466900000|2022-02-10 04:21:40|204.02|201.82|204.02|201.82|204.02|201.82|204.02|201.82|0
1644466940000|2022-02-10 04:22:20|204.22|202.02|204.02|201.82|204.22|202.02|204.02|201.82|0
1644466960000|2022-02-10 04:22:40|204.01|201.81|204.01|201.81|204.01|201.81|204.01|201.81|0
1644466980000|2022-02-10 04:23:00|203.92|201.72|203.81|201.61|203.92|201.72|203.81|201.61|0
1644466990000|2022-02-10 04:23:10|203.61|201.41|203.61|201.41|203.61|201.41|203.61|201.41|0
1644467000000|2022-02-10 04:23:20|203.52|201.32|203.61|201.41|203.61|201.41|203.41|201.21|0
1644467030000|2022-02-10 04:23:50|203.72|201.52|203.72|201.52|203.72|201.52|203.72|201.52|0
1644467050000|2022-02-10 04:24:10|203.81|201.61|203.81|201.61|203.81|201.61|203.81|201.61|0
1644467070000|2022-02-10 04:24:30|203.72|201.52|203.81|201.61|203.81|201.61|203.61|201.41|0
1644467080000|2022-02-10 04:24:40|203.72|201.52|203.72|201.52|203.72|201.52|203.72|201.52|0
1644467090000|2022-02-10 04:24:50|203.61|201.41|203.61|201.41|203.61|201.41|203.61|201.41|0
1644467100000|2022-02-10 04:25:00|203.52|201.32|203.61|201.41|203.61|201.41|203.52|201.32|0
1644467230000|2022-02-10 04:27:10|203.41|201.21|203.41|201.21|203.41|201.21|203.41|201.21|0
1644467260000|2022-02-10 04:27:40|203.31|201.11|203.41|201.21|203.41|201.21|203.31|201.11|0
1644467270000|2022-02-10 04:27:50|203.21|201.01|203.21|201.01|203.21|201.01|203.21|201.01|0
1644467280000|2022-02-10 04:28:00|203.01|200.81|203.01|200.81|203.01|200.81|203.01|200.81|0
1644467320000|2022-02-10 04:28:40|203.21|201.01|203.21|201.01|203.21|201.01|203.01|200.81|0
1644467330000|2022-02-10 04:28:50|203.11|200.91|203.21|201.01|203.21|201.01|203.01|200.81|0
1644467340000|2022-02-10 04:29:00|203.11|200.91|203.01|200.81|203.11|200.91|203.01|200.81|0
1644467350000|2022-02-10 04:29:10|203.21|201.01|203.21|201.01|203.21|201.01|203.21|201.01|0
1644467360000|2022-02-10 04:29:20|203.11|200.91|203.21|201.01|203.21|201.01|203.11|200.91|0
1644467370000|2022-02-10 04:29:30|203.11|200.91|203.01|200.81|203.11|200.91|203.01|200.81|0
1644467400000|2022-02-10 04:30:00|203.11|200.91|203.01|200.81|203.11|200.91|203.01|200.81|0
1644467460000|2022-02-10 04:31:00|203.21|201.01|203.21|201.01|203.21|201.01|203.21|201.01|0
1644467530000|2022-02-10 04:32:10|203.41|201.21|203.41|201.21|203.41|201.21|203.41|201.21|0
1644467540000|2022-02-10 04:32:20|203.21|201.01|203.21|201.01|203.21|201.01|203.21|201.01|0
1644467600000|2022-02-10 04:33:20|203.41|201.21|203.41|201.21|203.41|201.21|203.41|201.21|0
1644467620000|2022-02-10 04:33:40|203.31|201.11|203.31|201.11|203.31|201.11|203.31|201.11|0
1644467630000|2022-02-10 04:33:50|203.41|201.21|203.41|201.21|203.41|201.21|203.41|201.21|0
1644467640000|2022-02-10 04:34:00|203.21|201.01|203.21|201.01|203.21|201.01|203.21|201.01|0
1644467650000|2022-02-10 04:34:10|203|200.8|203|200.8|203|200.8|203|200.8|0
1644467720000|2022-02-10 04:35:20|203.2|201|203.11|200.91|203.2|201|203.11|200.91|0
1644467730000|2022-02-10 04:35:30|203.2|201|203.2|201|203.2|201|203.2|201|0
1644467750000|2022-02-10 04:35:50|203.41|201.21|203.41|201.21|203.41|201.21|203.41|201.21|0
1644467770000|2022-02-10 04:36:10|203.4|201.2|203.4|201.2|203.4|201.2|203.4|201.2|0
1644467790000|2022-02-10 04:36:30|203.61|201.41|203.4|201.2|203.61|201.41|203.4|201.2|0
1644467810000|2022-02-10 04:36:50|203.2|201|203.2|201|203.2|201|203.2|201|0
1644467820000|2022-02-10 04:37:00|203.11|200.91|203.2|201|203.2|201|203.11|200.91|0
1644467830000|2022-02-10 04:37:10|203.11|200.91|203|200.8|203.11|200.91|203|200.8|0
1644467840000|2022-02-10 04:37:20|203.2|201|203.2|201|203.2|201|203.2|201|0
1644467860000|2022-02-10 04:37:40|203.11|200.91|203.2|201|203.2|201|203.11|200.91|0
1644467930000|2022-02-10 04:38:50|203.4|201.2|203.2|201|203.4|201.2|203.2|201|0
1644467940000|2022-02-10 04:39:00|203|200.8|203.2|201|203.2|201|203|200.8|0
1644468020000|2022-02-10 04:40:20|203.11|200.91|203|200.8|203.2|201|203|200.8|0
1644468030000|2022-02-10 04:40:30|203.2|201|203.2|201|203.2|201|203.2|201|0
1644468080000|2022-02-10 04:41:20|203.4|201.2|203.2|201|203.4|201.2|203.2|201|0
1644468110000|2022-02-10 04:41:50|203.4|201.2|203.4|201.2|203.4|201.2|203.4|201.2|0
1644468120000|2022-02-10 04:42:00|203.2|201|203.2|201|203.2|201|203.2|201|0
1644468130000|2022-02-10 04:42:10|203.4|201.2|203.4|201.2|203.4|201.2|203.4|201.2|0
1644468150000|2022-02-10 04:42:30|203.6|201.4|203.6|201.4|203.6|201.4|203.6|201.4|0
1644468170000|2022-02-10 04:42:50|203.4|201.2|203.4|201.2|203.4|201.2|203.4|201.2|0
1644468180000|2022-02-10 04:43:00|203.6|201.4|203.6|201.4|203.6|201.4|203.6|201.4|0
1644468190000|2022-02-10 04:43:10|203.51|201.31|203.51|201.31|203.51|201.31|203.4|201.2|0
1644468200000|2022-02-10 04:43:20|203.6|201.4|203.4|201.2|203.6|201.4|203.4|201.2|0
1644468210000|2022-02-10 04:43:30|203.2|201|203.2|201|203.2|201|203.2|201|0
1644468380000|2022-02-10 04:46:20|203.4|201.2|203.4|201.2|203.4|201.2|203.4|201.2|0
1644468420000|2022-02-10 04:47:00|203.6|201.4|203.6|201.4|203.6|201.4|203.4|201.2|0
1644468450000|2022-02-10 04:47:30|203.7|201.5|203.6|201.4|203.8|201.6|203.6|201.4|0
1644468480000|2022-02-10 04:48:00|203.8|201.6|203.8|201.6|203.8|201.6|203.8|201.6|0
1644468510000|2022-02-10 04:48:30|204|201.8|204|201.8|204|201.8|204|201.8|0
1644468540000|2022-02-10 04:49:00|203.8|201.6|204|201.8|204|201.8|203.8|201.6|0
1644468580000|2022-02-10 04:49:40|204.2|202|204.2|202|204.2|202|204.2|202|0
1644468640000|2022-02-10 04:50:40|204|201.8|204|201.8|204|201.8|204|201.8|0
1644468760000|2022-02-10 04:52:40|203.8|201.6|203.8|201.6|203.8|201.6|203.8|201.6|0
1644468780000|2022-02-10 04:53:00|203.6|201.4|203.8|201.6|203.8|201.6|203.6|201.4|0
1644468860000|2022-02-10 04:54:20|203.6|201.4|203.6|201.4|203.6|201.4|203.6|201.4|0
1644468870000|2022-02-10 04:54:30|203.8|201.6|203.8|201.6|203.8|201.6|203.8|201.6|0
1644468880000|2022-02-10 04:54:40|203.6|201.4|203.6|201.4|203.6|201.4|203.6|201.4|0
1644468890000|2022-02-10 04:54:50|203.7|201.5|203.6|201.4|203.7|201.5|203.6|201.4|0
1644468920000|2022-02-10 04:55:20|203.39|201.19|203.39|201.19|203.39|201.19|203.39|201.19|0
1644468970000|2022-02-10 04:56:10|203.19|200.99|203.19|200.99|203.19|200.99|203.19|200.99|0
1644468980000|2022-02-10 04:56:20|202.99|200.79|203.19|200.99|203.19|200.99|202.99|200.79|0
1644469040000|2022-02-10 04:57:20|202.99|200.79|203.1|200.9|203.1|200.9|202.99|200.79|0
1644469050000|2022-02-10 04:57:30|203.19|200.99|203.39|201.19|203.39|201.19|203.19|200.99|0
1644469060000|2022-02-10 04:57:40|203.19|200.99|203.19|200.99|203.19|200.99|203.19|200.99|0
1644469080000|2022-02-10 04:58:00|203.39|201.19|203.19|200.99|203.39|201.19|203.19|200.99|0
1644469090000|2022-02-10 04:58:10|203.1|200.9|203.1|200.9|203.1|200.9|203.1|200.9|0
1644469100000|2022-02-10 04:58:20|203.19|200.99|203.19|200.99|203.19|200.99|203.19|200.99|0
1644469110000|2022-02-10 04:58:30|203.39|201.19|203.39|201.19|203.39|201.19|203.39|201.19|0
1644469180000|2022-02-10 04:59:40|203.59|201.39|203.59|201.39|203.59|201.39|203.59|201.39|0
1644469200000|2022-02-10 05:00:00|203.79|201.59|203.79|201.59|203.79|201.59|203.7|201.5|0
1644469210000|2022-02-10 05:00:10|203.9|201.7|203.79|201.59|203.9|201.7|203.79|201.59|0
1644469220000|2022-02-10 05:00:20|203.99|201.79|203.79|201.59|203.99|201.79|203.79|201.59|0
1644469230000|2022-02-10 05:00:30|203.7|201.5|203.59|201.39|203.79|201.59|203.59|201.39|0
1644469240000|2022-02-10 05:00:40|203.79|201.59|203.79|201.59|203.79|201.59|203.79|201.59|0
1644469250000|2022-02-10 05:00:50|203.7|201.5|203.79|201.59|203.79|201.59|203.7|201.5|0
1644469260000|2022-02-10 05:01:00|203.7|201.5|203.59|201.39|203.79|201.59|203.59|201.39|0
1644469270000|2022-02-10 05:01:10|203.79|201.59|203.79|201.59|203.79|201.59|203.79|201.59|0
1644469280000|2022-02-10 05:01:20|203.7|201.5|203.7|201.5|203.7|201.5|203.7|201.5|0
1644469290000|2022-02-10 05:01:30|203.59|201.39|203.59|201.39|203.59|201.39|203.59|201.39|0
1644469310000|2022-02-10 05:01:50|203.79|201.59|203.79|201.59|203.79|201.59|203.79|201.59|0
1644469320000|2022-02-10 05:02:00|203.9|201.7|203.79|201.59|203.9|201.7|203.79|201.59|0
1644469330000|2022-02-10 05:02:10|203.59|201.39|203.7|201.5|203.7|201.5|203.59|201.39|0
1644469340000|2022-02-10 05:02:20|203.79|201.59|203.59|201.39|203.79|201.59|203.59|201.39|0
1644469350000|2022-02-10 05:02:30|203.39|201.19|203.39|201.19|203.59|201.39|203.39|201.19|0
1644469380000|2022-02-10 05:03:00|203.19|200.99|203.09|200.89|203.19|200.99|202.99|200.79|0
1644469390000|2022-02-10 05:03:10|202.99|200.79|203.19|200.99|203.19|200.99|202.99|200.79|0
1644469400000|2022-02-10 05:03:20|203.09|200.89|202.99|200.79|203.19|200.99|202.99|200.79|0
1644469430000|2022-02-10 05:03:50|203.09|200.89|203.09|200.89|203.09|200.89|203.09|200.89|0
1644469440000|2022-02-10 05:04:00|202.99|200.79|203.19|200.99|203.39|201.19|202.99|200.79|0
1644469470000|2022-02-10 05:04:30|203.59|201.39|203.59|201.39|203.59|201.39|203.59|201.39|0
1644469480000|2022-02-10 05:04:40|203.99|201.79|203.99|201.79|204.19|201.99|203.99|201.79|0
1644469490000|2022-02-10 05:04:50|204.1|201.9|203.99|201.79|204.1|201.9|203.99|201.79|0
1644469500000|2022-02-10 05:05:00|204.1|201.9|204.19|201.99|204.19|201.99|204.1|201.9|0
1644469520000|2022-02-10 05:05:20|204.1|201.9|204.19|201.99|204.19|201.99|204.1|201.9|0
1644469530000|2022-02-10 05:05:30|204.1|201.9|204.19|201.99|204.19|201.99|204.1|201.9|0
1644469550000|2022-02-10 05:05:50|204.39|202.19|204.39|202.19|204.39|202.19|204.39|202.19|0
1644469560000|2022-02-10 05:06:00|204.3|202.1|204.19|201.99|204.3|202.1|204.19|201.99|0
1644469590000|2022-02-10 05:06:30|204.3|202.1|204.19|201.99|204.3|202.1|204.19|201.99|0
1644469660000|2022-02-10 05:07:40|203.99|201.79|203.99|201.79|203.99|201.79|203.99|201.79|0
1644469670000|2022-02-10 05:07:50|204.1|201.9|204.1|201.9|204.1|201.9|204.1|201.9|0
1644469680000|2022-02-10 05:08:00|204.19|201.99|204.19|201.99|204.19|201.99|204.19|201.99|0
1644469760000|2022-02-10 05:09:20|204.3|202.1|204.19|201.99|204.3|202.1|204.19|201.99|0
1644469790000|2022-02-10 05:09:50|204.39|202.19|204.39|202.19|204.39|202.19|204.39|202.19|0
1644469800000|2022-02-10 05:10:00|204.19|201.99|204.19|201.99|204.19|201.99|204.19|201.99|0
1644469830000|2022-02-10 05:10:30|203.99|201.79|203.99|201.79|204.09|201.89|203.99|201.79|0
1644469840000|2022-02-10 05:10:40|204.09|201.89|203.99|201.79|204.09|201.89|203.99|201.79|0
1644469850000|2022-02-10 05:10:50|204.09|201.89|204.19|201.99|204.19|201.99|204.09|201.89|0
1644469880000|2022-02-10 05:11:20|203.99|201.79|203.99|201.79|203.99|201.79|203.99|201.79|0
1644469890000|2022-02-10 05:11:30|204.09|201.89|204.19|201.99|204.19|201.99|204.09|201.89|0
1644469900000|2022-02-10 05:11:40|204.09|201.89|204.09|201.89|204.09|201.89|204.09|201.89|0
1644469910000|2022-02-10 05:11:50|203.99|201.79|203.99|201.79|203.99|201.79|203.99|201.79|0
1644469920000|2022-02-10 05:12:00|204.09|201.89|203.99|201.79|204.09|201.89|203.99|201.79|0
1644469950000|2022-02-10 05:12:30|203.79|201.59|203.79|201.59|203.79|201.59|203.79|201.59|0
1644469970000|2022-02-10 05:12:50|203.99|201.79|203.99|201.79|203.99|201.79|203.99|201.79|0
1644469980000|2022-02-10 05:13:00|204.19|201.99|204.19|201.99|204.19|201.99|204.19|201.99|0
1644469990000|2022-02-10 05:13:10|203.99|201.79|203.99|201.79|203.99|201.79|203.99|201.79|0
1644470000000|2022-02-10 05:13:20|203.79|201.59|203.99|201.79|203.99|201.79|203.79|201.59|0
1644470050000|2022-02-10 05:14:10|204.19|201.99|204.19|201.99|204.19|201.99|204.19|201.99|0
1644470060000|2022-02-10 05:14:20|203.99|201.79|203.99|201.79|203.99|201.79|203.99|201.79|0
1644470120000|2022-02-10 05:15:20|204.19|201.99|203.99|201.79|204.19|201.99|203.99|201.79|0
1644470140000|2022-02-10 05:15:40|204.19|201.99|204.19|201.99|204.19|201.99|204.19|201.99|0
1644470150000|2022-02-10 05:15:50|204.39|202.19|204.39|202.19|204.39|202.19|204.39|202.19|0
1644470180000|2022-02-10 05:16:20|204.19|201.99|204.29|202.09|204.29|202.09|204.19|201.99|0
1644470190000|2022-02-10 05:16:30|204.39|202.19|204.29|202.09|204.39|202.19|204.29|202.09|0
1644470200000|2022-02-10 05:16:40|204.39|202.19|204.39|202.19|204.39|202.19|204.39|202.19|0
1644470250000|2022-02-10 05:17:30|204.19|201.99|204.19|201.99|204.39|202.19|204.19|201.99|0
1644470270000|2022-02-10 05:17:50|204.39|202.19|204.39|202.19|204.39|202.19|204.29|202.09|0
1644470280000|2022-02-10 05:18:00|204.19|201.99|204.19|201.99|204.19|201.99|204.19|201.99|0
1644470300000|2022-02-10 05:18:20|203.99|201.79|203.99|201.79|203.99|201.79|203.99|201.79|0
1644470370000|2022-02-10 05:19:30|204.09|201.89|203.99|201.79|204.09|201.89|203.99|201.79|0
1644470380000|2022-02-10 05:19:40|204.09|201.89|204.09|201.89|204.09|201.89|204.09|201.89|0
1644470390000|2022-02-10 05:19:50|204.19|201.99|204.19|201.99|204.19|201.99|204.19|201.99|0
1644470400000|2022-02-10 05:20:00|203.99|201.79|203.99|201.79|203.99|201.79|203.89|201.69|0
1644470420000|2022-02-10 05:20:20|204.09|201.89|204.09|201.89|204.09|201.89|204.09|201.89|0
1644470430000|2022-02-10 05:20:30|203.99|201.79|203.99|201.79|203.99|201.79|203.99|201.79|0
1644470450000|2022-02-10 05:20:50|204.19|201.99|204.09|201.89|204.19|201.99|203.99|201.79|0
1644470460000|2022-02-10 05:21:00|203.99|201.79|203.99|201.79|203.99|201.79|203.99|201.79|0
1644470480000|2022-02-10 05:21:20|203.98|201.78|203.89|201.69|203.98|201.78|203.89|201.69|0
1644470490000|2022-02-10 05:21:30|203.98|201.78|203.79|201.59|203.98|201.78|203.79|201.59|0
1644470500000|2022-02-10 05:21:40|203.78|201.58|203.78|201.58|203.78|201.58|203.78|201.58|0
1644470520000|2022-02-10 05:22:00|203.98|201.78|204.18|201.98|204.18|201.98|203.98|201.78|0
1644470570000|2022-02-10 05:22:50|204.29|202.09|204.18|201.98|204.29|202.09|204.18|201.98|0
1644470590000|2022-02-10 05:23:10|203.98|201.78|204.18|201.98|204.18|201.98|203.98|201.78|0
1644470600000|2022-02-10 05:23:20|204.09|201.89|203.98|201.78|204.09|201.89|203.98|201.78|0
1644470640000|2022-02-10 05:24:00|204.18|201.98|204.18|201.98|204.18|201.98|204.18|201.98|0
1644470650000|2022-02-10 05:24:10|203.98|201.78|203.98|201.78|203.98|201.78|203.98|201.78|0
1644470720000|2022-02-10 05:25:20|204.18|201.98|204.18|201.98|204.18|201.98|204.18|201.98|0
1644470740000|2022-02-10 05:25:40|204.09|201.89|203.98|201.78|204.09|201.89|203.98|201.78|0
1644470760000|2022-02-10 05:26:00|204.09|201.89|204.18|201.98|204.18|201.98|204.09|201.89|0
1644470770000|2022-02-10 05:26:10|204.09|201.89|203.98|201.78|204.18|201.98|203.98|201.78|0
1644470780000|2022-02-10 05:26:20|204.18|201.98|204.18|201.98|204.18|201.98|204.18|201.98|0
1644470800000|2022-02-10 05:26:40|204.38|202.18|204.38|202.18|204.38|202.18|204.38|202.18|0
1644470810000|2022-02-10 05:26:50|204.18|201.98|204.18|201.98|204.18|201.98|204.18|201.98|0
1644470840000|2022-02-10 05:27:20|204.38|202.18|204.18|201.98|204.38|202.18|204.18|201.98|0
1644470850000|2022-02-10 05:27:30|204.29|202.09|204.29|202.09|204.29|202.09|204.29|202.09|0
1644470860000|2022-02-10 05:27:40|204.38|202.18|204.18|201.98|204.38|202.18|204.18|201.98|0
1644470870000|2022-02-10 05:27:50|204.38|202.18|204.29|202.09|204.38|202.18|204.29|202.09|0
1644470880000|2022-02-10 05:28:00|204.18|201.98|204.18|201.98|204.18|201.98|204.18|201.98|0
1644470900000|2022-02-10 05:28:20|204.29|202.09|204.38|202.18|204.38|202.18|204.29|202.09|0
1644470930000|2022-02-10 05:28:50|204.58|202.38|204.58|202.38|204.58|202.38|204.58|202.38|0
1644470940000|2022-02-10 05:29:00|204.68|202.48|204.58|202.38|204.68|202.48|204.58|202.38|0
1644470990000|2022-02-10 05:29:50|204.78|202.58|204.58|202.38|204.78|202.58|204.58|202.38|0
1644471000000|2022-02-10 05:30:00|204.38|202.18|204.38|202.18|204.38|202.18|204.38|202.18|0
1644471020000|2022-02-10 05:30:20|204.58|202.38|204.58|202.38|204.58|202.38|204.58|202.38|0
1644471030000|2022-02-10 05:30:30|204.38|202.18|204.38|202.18|204.38|202.18|204.38|202.18|0
1644471060000|2022-02-10 05:31:00|204.48|202.28|204.38|202.18|204.48|202.28|204.38|202.18|0
1644471070000|2022-02-10 05:31:10|204.18|201.98|204.38|202.18|204.38|202.18|204.18|201.98|0
1644471080000|2022-02-10 05:31:20|204.18|201.98|203.98|201.78|204.18|201.98|203.98|201.78|0
1644471110000|2022-02-10 05:31:50|204.18|201.98|204.18|201.98|204.18|201.98|204.18|201.98|0
1644471120000|2022-02-10 05:32:00|203.98|201.78|203.98|201.78|203.98|201.78|203.98|201.78|0
1644471150000|2022-02-10 05:32:30|204.18|201.98|203.98|201.78|204.18|201.98|203.98|201.78|0
1644471160000|2022-02-10 05:32:40|204.18|201.98|204.18|201.98|204.18|201.98|204.18|201.98|0
1644471210000|2022-02-10 05:33:30|204.58|202.38|204.58|202.38|204.58|202.38|204.58|202.38|0
1644471240000|2022-02-10 05:34:00|204.78|202.58|204.78|202.58|204.78|202.58|204.58|202.38|0
1644471250000|2022-02-10 05:34:10|204.98|202.78|204.98|202.78|204.98|202.78|204.98|202.78|0
1644471260000|2022-02-10 05:34:20|204.78|202.58|204.78|202.58|204.78|202.58|204.78|202.58|0
1644471270000|2022-02-10 05:34:30|204.98|202.78|204.98|202.78|204.98|202.78|204.98|202.78|0
1644471300000|2022-02-10 05:35:00|204.78|202.58|204.88|202.68|204.88|202.68|204.78|202.58|0
1644471310000|2022-02-10 05:35:10|204.78|202.58|204.78|202.58|204.78|202.58|204.78|202.58|0
1644471320000|2022-02-10 05:35:20|204.98|202.78|204.78|202.58|204.98|202.78|204.78|202.58|0
1644471330000|2022-02-10 05:35:30|204.98|202.78|204.78|202.58|204.98|202.78|204.78|202.58|0
1644471360000|2022-02-10 05:36:00|204.98|202.78|204.98|202.78|204.98|202.78|204.98|202.78|0
1644471380000|2022-02-10 05:36:20|204.78|202.58|204.78|202.58|204.78|202.58|204.78|202.58|0
1644471410000|2022-02-10 05:36:50|204.98|202.78|204.98|202.78|204.98|202.78|204.98|202.78|0
1644471420000|2022-02-10 05:37:00|204.78|202.58|204.78|202.58|204.78|202.58|204.78|202.58|0
1644471430000|2022-02-10 05:37:10|204.98|202.78|204.78|202.58|204.98|202.78|204.78|202.58|0
1644471440000|2022-02-10 05:37:20|204.98|202.78|204.98|202.78|204.98|202.78|204.98|202.78|0
1644471450000|2022-02-10 05:37:30|204.78|202.58|204.98|202.78|204.98|202.78|204.78|202.58|0
1644471460000|2022-02-10 05:37:40|204.78|202.58|204.78|202.58|204.78|202.58|204.78|202.58|0
1644471560000|2022-02-10 05:39:20|204.88|202.68|204.98|202.78|204.98|202.78|204.78|202.58|0
1644471570000|2022-02-10 05:39:30|205.18|202.98|205.08|202.88|205.18|202.98|205.08|202.88|0
1644471580000|2022-02-10 05:39:40|205.38|203.18|205.38|203.18|205.38|203.18|205.38|203.18|0
1644471610000|2022-02-10 05:40:10|205.58|203.38|205.58|203.38|205.58|203.38|205.58|203.38|0
1644471630000|2022-02-10 05:40:30|205.78|203.58|205.78|203.58|205.78|203.58|205.78|203.58|0
1644471640000|2022-02-10 05:40:40|205.98|203.78|205.98|203.78|205.98|203.78|205.98|203.78|0
1644471660000|2022-02-10 05:41:00|206.08|203.88|206.18|203.98|206.38|204.18|206.08|203.88|0
1644471680000|2022-02-10 05:41:20|205.98|203.78|205.98|203.78|205.98|203.78|205.98|203.78|0
1644471690000|2022-02-10 05:41:30|206.08|203.88|205.98|203.78|206.08|203.88|205.98|203.78|0
1644471700000|2022-02-10 05:41:40|206.08|203.88|205.98|203.78|206.08|203.88|205.98|203.78|0
1644471720000|2022-02-10 05:42:00|205.78|203.58|205.68|203.48|205.88|203.68|205.68|203.48|0
1644471730000|2022-02-10 05:42:10|205.78|203.58|205.78|203.58|205.78|203.58|205.78|203.58|0
1644471760000|2022-02-10 05:42:40|205.57|203.37|205.68|203.48|205.68|203.48|205.57|203.37|0
1644471770000|2022-02-10 05:42:50|205.57|203.37|205.57|203.37|205.57|203.37|205.57|203.37|0
1644471780000|2022-02-10 05:43:00|205.37|203.17|205.17|202.97|205.37|203.17|205.17|202.97|0
1644471810000|2022-02-10 05:43:30|205.28|203.08|205.28|203.08|205.28|203.08|205.28|203.08|0
1644471820000|2022-02-10 05:43:40|205.17|202.97|205.17|202.97|205.28|203.08|205.17|202.97|0
1644471830000|2022-02-10 05:43:50|205.28|203.08|205.37|203.17|205.37|203.17|205.28|203.08|0
1644471840000|2022-02-10 05:44:00|205.57|203.37|205.37|203.17|205.57|203.37|205.37|203.17|0
1644471850000|2022-02-10 05:44:10|205.17|202.97|205.17|202.97|205.17|202.97|205.17|202.97|0
1644471860000|2022-02-10 05:44:20|204.97|202.77|204.97|202.77|204.97|202.77|204.97|202.77|0
1644471870000|2022-02-10 05:44:30|205.08|202.88|204.97|202.77|205.08|202.88|204.97|202.77|0
1644471880000|2022-02-10 05:44:40|205.17|202.97|205.17|202.97|205.17|202.97|205.17|202.97|0
1644471920000|2022-02-10 05:45:20|205.37|203.17|205.37|203.17|205.37|203.17|205.37|203.17|0
1644471930000|2022-02-10 05:45:30|205.28|203.08|205.28|203.08|205.28|203.08|205.28|203.08|0
1644471940000|2022-02-10 05:45:40|205.17|202.97|205.17|202.97|205.17|202.97|205.17|202.97|0
1644471950000|2022-02-10 05:45:50|205.08|202.88|204.97|202.77|205.08|202.88|204.97|202.77|0
1644471960000|2022-02-10 05:46:00|205.17|202.97|205.17|202.97|205.17|202.97|205.17|202.97|0
1644471970000|2022-02-10 05:46:10|205.08|202.88|204.97|202.77|205.08|202.88|204.97|202.77|0
1644471980000|2022-02-10 05:46:20|205.08|202.88|205.17|202.97|205.17|202.97|205.08|202.88|0
1644471990000|2022-02-10 05:46:30|204.97|202.77|204.97|202.77|204.97|202.77|204.97|202.77|0
1644472000000|2022-02-10 05:46:40|205.08|202.88|204.97|202.77|205.17|202.97|204.97|202.77|0
1644472030000|2022-02-10 05:47:10|205.17|202.97|204.97|202.77|205.17|202.97|204.97|202.77|0
1644472040000|2022-02-10 05:47:20|205.17|202.97|204.97|202.77|205.17|202.97|204.97|202.77|0
1644472080000|2022-02-10 05:48:00|204.77|202.57|204.97|202.77|204.97|202.77|204.77|202.57|0
1644472170000|2022-02-10 05:49:30|204.77|202.57|204.77|202.57|204.77|202.57|204.77|202.57|0
1644472180000|2022-02-10 05:49:40|204.97|202.77|204.97|202.77|204.97|202.77|204.97|202.77|0
1644472190000|2022-02-10 05:49:50|204.87|202.67|204.87|202.67|204.87|202.67|204.87|202.67|0
1644472200000|2022-02-10 05:50:00|204.97|202.77|204.97|202.77|204.97|202.77|204.97|202.77|0
1644472210000|2022-02-10 05:50:10|204.77|202.57|204.77|202.57|204.77|202.57|204.77|202.57|0
1644472220000|2022-02-10 05:50:20|204.97|202.77|204.87|202.67|204.97|202.77|204.87|202.67|0
1644472230000|2022-02-10 05:50:30|204.77|202.57|204.77|202.57|204.77|202.57|204.77|202.57|0
1644472260000|2022-02-10 05:51:00|204.87|202.67|204.77|202.57|204.87|202.67|204.77|202.57|0
1644472290000|2022-02-10 05:51:30|204.97|202.77|204.97|202.77|204.97|202.77|204.97|202.77|0
1644472350000|2022-02-10 05:52:30|204.77|202.57|204.97|202.77|204.97|202.77|204.77|202.57|0
1644472460000|2022-02-10 05:54:20|205.17|202.97|205.17|202.97|205.17|202.97|205.17|202.97|0
1644472480000|2022-02-10 05:54:40|205.37|203.17|205.57|203.37|205.57|203.37|205.37|203.17|0
1644472490000|2022-02-10 05:54:50|205.47|203.27|205.57|203.37|205.57|203.37|205.47|203.27|0
1644472500000|2022-02-10 05:55:00|205.37|203.17|205.17|202.97|205.37|203.17|205.17|202.97|0
1644472510000|2022-02-10 05:55:10|205.27|203.07|205.17|202.97|205.27|203.07|205.17|202.97|0
1644472520000|2022-02-10 05:55:20|204.97|202.77|204.97|202.77|204.97|202.77|204.97|202.77|0
1644472540000|2022-02-10 05:55:40|204.87|202.67|204.87|202.67|204.87|202.67|204.87|202.67|0
1644472550000|2022-02-10 05:55:50|204.77|202.57|204.77|202.57|204.77|202.57|204.77|202.57|0
1644472560000|2022-02-10 05:56:00|204.67|202.47|204.57|202.37|204.77|202.57|204.57|202.37|0
1644472570000|2022-02-10 05:56:10|204.77|202.57|204.77|202.57|204.77|202.57|204.67|202.47|0
1644472580000|2022-02-10 05:56:20|204.57|202.37|204.37|202.17|204.57|202.37|204.37|202.17|0
1644472600000|2022-02-10 05:56:40|204.47|202.27|204.37|202.17|204.47|202.27|204.37|202.17|0
1644472610000|2022-02-10 05:56:50|204.27|202.07|204.27|202.07|204.37|202.17|204.17|201.97|0
1644472620000|2022-02-10 05:57:00|204.37|202.17|204.17|201.97|204.37|202.17|204.17|201.97|0
1644472630000|2022-02-10 05:57:10|203.97|201.77|203.77|201.57|203.97|201.77|203.77|201.57|0
1644472640000|2022-02-10 05:57:20|203.97|201.77|203.97|201.77|203.97|201.77|203.97|201.77|0
1644472650000|2022-02-10 05:57:30|203.77|201.57|203.77|201.57|203.77|201.57|203.77|201.57|0
1644472690000|2022-02-10 05:58:10|203.76|201.56|203.96|201.76|204.16|201.96|203.76|201.56|0
1644472700000|2022-02-10 05:58:20|203.76|201.56|203.76|201.56|203.76|201.56|203.76|201.56|0
1644472730000|2022-02-10 05:58:50|202.57|200.37|202.97|200.77|202.97|200.77|202.57|200.37|0
1644472740000|2022-02-10 05:59:00|202.37|200.17|202.47|200.27|202.47|200.27|202.37|200.17|0
1644472750000|2022-02-10 05:59:10|202.37|200.17|202.37|200.17|202.37|200.17|202.37|200.17|0
1644472760000|2022-02-10 05:59:20|202.47|200.27|202.57|200.37|202.57|200.37|202.37|200.17|0
1644472770000|2022-02-10 05:59:30|202.37|200.17|202.57|200.37|202.57|200.37|202.37|200.17|0
1644472780000|2022-02-10 05:59:40|202.37|200.17|202.37|200.17|202.37|200.17|202.37|200.17|0
1644472790000|2022-02-10 05:59:50|202.47|200.27|202.17|199.97|202.57|200.37|202.17|199.97|0
1644472800000|2022-02-10 06:00:00|201.57|199.37|201.97|199.77|201.97|199.77|201.48|199.28|0
1644472810000|2022-02-10 06:00:10|202.17|199.97|201.97|199.77|202.17|199.97|201.97|199.77|0
1644472830000|2022-02-10 06:00:30|201.77|199.57|201.37|199.17|201.87|199.67|201.37|199.17|0
1644472840000|2022-02-10 06:00:40|201.17|198.97|201.17|198.97|201.17|198.97|201.17|198.97|0
1644472850000|2022-02-10 06:00:50|200.97|198.77|200.88|198.68|200.97|198.77|200.78|198.58|0
1644472860000|2022-02-10 06:01:00|200.78|198.58|201.37|199.17|201.37|199.17|200.78|198.58|0
1644472870000|2022-02-10 06:01:10|201.57|199.37|201.37|199.17|201.57|199.37|201.37|199.17|0
1644472880000|2022-02-10 06:01:20|201.48|199.28|201.57|199.37|201.57|199.37|201.37|199.17|0
1644472900000|2022-02-10 06:01:40|201.48|199.28|201.37|199.17|201.48|199.28|201.37|199.17|0
1644472910000|2022-02-10 06:01:50|201.57|199.37|201.57|199.37|201.57|199.37|201.57|199.37|0
1644472920000|2022-02-10 06:02:00|201.67|199.47|201.37|199.17|201.67|199.47|201.37|199.17|0
1644472930000|2022-02-10 06:02:10|201.47|199.27|201.37|199.17|201.47|199.27|201.37|199.17|0
1644472940000|2022-02-10 06:02:20|201.57|199.37|201.57|199.37|201.57|199.37|201.57|199.37|0
1644472950000|2022-02-10 06:02:30|201.77|199.57|201.77|199.57|201.77|199.57|201.77|199.57|0
1644472960000|2022-02-10 06:02:40|201.97|199.77|201.77|199.57|201.97|199.77|201.67|199.47|0
1644472970000|2022-02-10 06:02:50|201.87|199.67|201.77|199.57|201.87|199.67|201.77|199.57|0
1644472980000|2022-02-10 06:03:00|201.97|199.77|201.77|199.57|201.97|199.77|201.77|199.57|0
1644472990000|2022-02-10 06:03:10|201.67|199.47|201.77|199.57|201.77|199.57|201.67|199.47|0
1644473020000|2022-02-10 06:03:40|201.67|199.47|201.77|199.57|201.77|199.57|201.57|199.37|0
1644473040000|2022-02-10 06:04:00|201.97|199.77|201.87|199.67|201.97|199.77|201.77|199.57|0
1644473050000|2022-02-10 06:04:10|201.97|199.77|201.67|199.47|201.97|199.77|201.67|199.47|0
1644473060000|2022-02-10 06:04:20|201.77|199.57|201.77|199.57|201.77|199.57|201.77|199.57|0
1644473070000|2022-02-10 06:04:30|201.57|199.37|201.37|199.17|201.57|199.37|201.37|199.17|0
1644473080000|2022-02-10 06:04:40|201.08|198.88|201.17|198.97|201.17|198.97|201.08|198.88|0
1644473090000|2022-02-10 06:04:50|200.97|198.77|200.77|198.57|200.97|198.77|200.77|198.57|0
1644473100000|2022-02-10 06:05:00|200.58|198.38|200.58|198.38|200.58|198.38|200.38|198.18|0
1644473110000|2022-02-10 06:05:10|200.48|198.28|200.58|198.38|200.58|198.38|200.48|198.28|0
1644473120000|2022-02-10 06:05:20|200.77|198.57|200.97|198.77|200.97|198.77|200.77|198.57|0
1644473130000|2022-02-10 06:05:30|201.17|198.97|201.37|199.17|201.37|199.17|201.17|198.97|0
1644473160000|2022-02-10 06:06:00|201.27|199.07|201.17|198.97|201.37|199.17|201.17|198.97|0
1644473170000|2022-02-10 06:06:10|201.37|199.17|201.37|199.17|201.47|199.27|201.37|199.17|0
1644473190000|2022-02-10 06:06:30|201.27|199.07|201.17|198.97|201.27|199.07|201.17|198.97|0
1644473210000|2022-02-10 06:06:50|201.37|199.17|201.37|199.17|201.37|199.17|201.37|199.17|0
1644473220000|2022-02-10 06:07:00|201.27|199.07|201.37|199.17|201.37|199.17|201.27|199.07|0
1644473230000|2022-02-10 06:07:10|201.47|199.27|201.57|199.37|201.57|199.37|201.47|199.27|0
1644473240000|2022-02-10 06:07:20|201.77|199.57|201.57|199.37|201.77|199.57|201.57|199.37|0
1644473250000|2022-02-10 06:07:30|201.37|199.17|201.37|199.17|201.37|199.17|201.37|199.17|0
1644473270000|2022-02-10 06:07:50|201.57|199.37|201.67|199.47|201.77|199.57|201.57|199.37|0
1644473280000|2022-02-10 06:08:00|201.77|199.57|201.77|199.57|201.77|199.57|201.77|199.57|0
1644473290000|2022-02-10 06:08:10|201.57|199.37|201.57|199.37|201.57|199.37|201.57|199.37|0
1644473310000|2022-02-10 06:08:30|201.77|199.57|201.77|199.57|201.77|199.57|201.57|199.37|0
1644473340000|2022-02-10 06:09:00|201.67|199.47|201.77|199.57|201.77|199.57|201.67|199.47|0
1644473350000|2022-02-10 06:09:10|201.96|199.76|201.96|199.76|201.96|199.76|201.96|199.76|0
1644473360000|2022-02-10 06:09:20|202.07|199.87|202.07|199.87|202.07|199.87|201.96|199.76|0
1644473370000|2022-02-10 06:09:30|202.16|199.96|202.27|200.07|202.27|200.07|202.16|199.96|0
1644473380000|2022-02-10 06:09:40|202.16|199.96|202.16|199.96|202.16|199.96|202.16|199.96|0
1644473390000|2022-02-10 06:09:50|202.27|200.07|202.27|200.07|202.27|200.07|202.27|200.07|0
1644473400000|2022-02-10 06:10:00|202.16|199.96|202.16|199.96|202.27|200.07|202.16|199.96|0
1644473410000|2022-02-10 06:10:10|202.36|200.16|202.16|199.96|202.36|200.16|202.16|199.96|0
1644473420000|2022-02-10 06:10:20|202.07|199.87|201.96|199.76|202.07|199.87|201.96|199.76|0
1644473430000|2022-02-10 06:10:30|201.76|199.56|201.87|199.67|201.87|199.67|201.76|199.56|0
1644473440000|2022-02-10 06:10:40|201.76|199.56|201.76|199.56|201.87|199.67|201.76|199.56|0
1644473460000|2022-02-10 06:11:00|201.67|199.47|201.76|199.56|201.76|199.56|201.67|199.47|0
1644473470000|2022-02-10 06:11:10|201.96|199.76|201.96|199.76|201.96|199.76|201.96|199.76|0
1644473480000|2022-02-10 06:11:20|201.87|199.67|201.76|199.56|201.87|199.67|201.76|199.56|0
1644473490000|2022-02-10 06:11:30|201.57|199.37|201.56|199.36|201.57|199.37|201.56|199.36|0
1644473500000|2022-02-10 06:11:40|201.37|199.17|201.37|199.17|201.37|199.17|201.37|199.17|0
1644473510000|2022-02-10 06:11:50|201.56|199.36|201.56|199.36|201.56|199.36|201.56|199.36|0
1644473530000|2022-02-10 06:12:10|201.47|199.27|201.37|199.17|201.47|199.27|201.37|199.17|0
1644473540000|2022-02-10 06:12:20|201.56|199.36|201.37|199.17|201.56|199.36|201.37|199.17|0
1644473550000|2022-02-10 06:12:30|201.27|199.07|201.17|198.97|201.27|199.07|201.17|198.97|0
1644473560000|2022-02-10 06:12:40|200.97|198.77|201.17|198.97|201.17|198.97|200.97|198.77|0
1644473590000|2022-02-10 06:13:10|201.07|198.87|201.07|198.87|201.17|198.97|201.07|198.87|0
1644473600000|2022-02-10 06:13:20|201.17|198.97|200.77|198.57|201.17|198.97|200.77|198.57|0
1644473610000|2022-02-10 06:13:30|200.97|198.77|200.97|198.77|200.97|198.77|200.97|198.77|0
1644473620000|2022-02-10 06:13:40|200.77|198.57|200.77|198.57|200.77|198.57|200.77|198.57|0
1644473630000|2022-02-10 06:13:50|200.97|198.77|200.77|198.57|200.97|198.77|200.77|198.57|0
1644473640000|2022-02-10 06:14:00|200.57|198.37|200.57|198.37|200.67|198.47|200.57|198.37|0
1644473660000|2022-02-10 06:14:20|200.37|198.17|200.37|198.17|200.37|198.17|200.37|198.17|0
1644473690000|2022-02-10 06:14:50|200.17|197.97|200.17|197.97|200.17|197.97|200.17|197.97|0
1644473700000|2022-02-10 06:15:00|200.28|198.08|200.28|198.08|200.28|198.08|200.17|197.97|0
1644473710000|2022-02-10 06:15:10|200.17|197.97|200.37|198.17|200.37|198.17|200.17|197.97|0
1644473720000|2022-02-10 06:15:20|200.28|198.08|200.28|198.08|200.28|198.08|200.28|198.08|0
1644473730000|2022-02-10 06:15:30|200.37|198.17|200.28|198.08|200.37|198.17|200.17|197.97|0
1644473740000|2022-02-10 06:15:40|200.57|198.37|200.57|198.37|200.57|198.37|200.57|198.37|0
1644473750000|2022-02-10 06:15:50|200.77|198.57|200.77|198.57|200.77|198.57|200.77|198.57|0
1644473760000|2022-02-10 06:16:00|200.87|198.67|200.87|198.67|200.87|198.67|200.87|198.67|0
1644473770000|2022-02-10 06:16:10|200.77|198.57|200.97|198.77|200.97|198.77|200.77|198.57|0
1644473780000|2022-02-10 06:16:20|200.87|198.67|200.87|198.67|200.87|198.67|200.77|198.57|0
1644473790000|2022-02-10 06:16:30|200.77|198.57|200.97|198.77|200.97|198.77|200.77|198.57|0
1644473800000|2022-02-10 06:16:40|200.87|198.67|200.97|198.77|200.97|198.77|200.87|198.67|0
1644473810000|2022-02-10 06:16:50|200.87|198.67|200.77|198.57|200.87|198.67|200.77|198.57|0
1644473820000|2022-02-10 06:17:00|200.67|198.47|200.77|198.57|200.77|198.57|200.67|198.47|0
1644473830000|2022-02-10 06:17:10|200.57|198.37|200.57|198.37|200.57|198.37|200.57|198.37|0
1644473840000|2022-02-10 06:17:20|200.67|198.47|200.77|198.57|200.77|198.57|200.67|198.47|0
1644473850000|2022-02-10 06:17:30|200.67|198.47|200.57|198.37|200.67|198.47|200.57|198.37|0
1644473860000|2022-02-10 06:17:40|200.77|198.57|200.77|198.57|200.77|198.57|200.77|198.57|0
1644473870000|2022-02-10 06:17:50|200.67|198.47|200.57|198.37|200.67|198.47|200.57|198.37|0
1644473940000|2022-02-10 06:19:00|200.47|198.27|200.37|198.17|200.47|198.27|200.37|198.17|0
1644473960000|2022-02-10 06:19:20|200.57|198.37|200.77|198.57|200.77|198.57|200.57|198.37|0
1644474010000|2022-02-10 06:20:10|200.57|198.37|200.57|198.37|200.57|198.37|200.57|198.37|0
1644474030000|2022-02-10 06:20:30|200.67|198.47|200.67|198.47|200.67|198.47|200.67|198.47|0
1644474040000|2022-02-10 06:20:40|200.77|198.57|200.77|198.57|200.77|198.57|200.77|198.57|0
1644474050000|2022-02-10 06:20:50|200.57|198.37|200.67|198.47|200.77|198.57|200.57|198.37|0
1644474060000|2022-02-10 06:21:00|200.57|198.37|200.57|198.37|200.67|198.47|200.57|198.37|0
1644474100000|2022-02-10 06:21:40|200.76|198.56|200.76|198.56|200.76|198.56|200.76|198.56|0
1644474110000|2022-02-10 06:21:50|200.96|198.76|200.96|198.76|200.96|198.76|200.87|198.67|0
1644474120000|2022-02-10 06:22:00|200.87|198.67|200.76|198.56|200.87|198.67|200.76|198.56|0
1644474130000|2022-02-10 06:22:10|200.96|198.76|200.96|198.76|200.96|198.76|200.96|198.76|0
1644474140000|2022-02-10 06:22:20|200.57|198.37|200.57|198.37|200.57|198.37|200.57|198.37|0
1644474170000|2022-02-10 06:22:50|200.76|198.56|200.76|198.56|200.76|198.56|200.76|198.56|0
1644474180000|2022-02-10 06:23:00|200.57|198.37|200.67|198.47|200.67|198.47|200.57|198.37|0
1644474190000|2022-02-10 06:23:10|200.57|198.37|200.57|198.37|200.57|198.37|200.57|198.37|0
1644474200000|2022-02-10 06:23:20|200.47|198.27|200.47|198.27|200.47|198.27|200.47|198.27|0
1644474210000|2022-02-10 06:23:30|200.37|198.17|200.17|197.97|200.37|198.17|200.17|197.97|0
1644474230000|2022-02-10 06:23:50|199.97|197.77|199.57|197.37|199.97|197.77|199.57|197.37|0
1644474250000|2022-02-10 06:24:10|199.68|197.48|199.57|197.37|199.68|197.48|199.57|197.37|0
1644474260000|2022-02-10 06:24:20|199.38|197.18|199.38|197.18|199.48|197.28|199.38|197.18|0
1644474270000|2022-02-10 06:24:30|199.57|197.37|199.38|197.18|199.57|197.37|199.38|197.18|0
1644474300000|2022-02-10 06:25:00|199.18|196.98|199.18|196.98|199.18|196.98|199.18|196.98|0
1644474310000|2022-02-10 06:25:10|199.08|196.88|199.18|196.98|199.18|196.98|198.98|196.78|0
1644474320000|2022-02-10 06:25:20|199.38|197.18|199.38|197.18|199.38|197.18|199.38|197.18|0
1644474330000|2022-02-10 06:25:30|199.48|197.28|199.57|197.37|199.57|197.37|199.38|197.18|0
1644474340000|2022-02-10 06:25:40|199.77|197.57|199.77|197.57|199.77|197.57|199.57|197.37|0
1644474350000|2022-02-10 06:25:50|199.87|197.67|199.87|197.67|199.87|197.67|199.87|197.67|0
1644474360000|2022-02-10 06:26:00|199.97|197.77|199.77|197.57|199.97|197.77|199.77|197.57|0
1644474370000|2022-02-10 06:26:10|199.87|197.67|199.77|197.57|199.87|197.67|199.77|197.57|0
1644474380000|2022-02-10 06:26:20|199.57|197.37|199.77|197.57|199.77|197.57|199.57|197.37|0
1644474390000|2022-02-10 06:26:30|199.87|197.67|199.77|197.57|199.87|197.67|199.77|197.57|0
1644474400000|2022-02-10 06:26:40|199.68|197.48|199.97|197.77|199.97|197.77|199.68|197.48|0
1644474420000|2022-02-10 06:27:00|200.07|197.87|199.97|197.77|200.07|197.87|199.97|197.77|0
1644474430000|2022-02-10 06:27:10|200.17|197.97|199.97|197.77|200.17|197.97|199.97|197.77|0
1644474460000|2022-02-10 06:27:40|199.77|197.57|199.77|197.57|199.77|197.57|199.77|197.57|0
1644474470000|2022-02-10 06:27:50|199.67|197.47|199.77|197.57|199.77|197.57|199.67|197.47|0
1644474480000|2022-02-10 06:28:00|199.57|197.37|199.67|197.47|199.67|197.47|199.57|197.37|0
1644474490000|2022-02-10 06:28:10|199.77|197.57|199.97|197.77|199.97|197.77|199.77|197.57|0
1644474500000|2022-02-10 06:28:20|200.07|197.87|200.07|197.87|200.17|197.97|200.07|197.87|0
1644474510000|2022-02-10 06:28:30|199.97|197.77|199.97|197.77|200.07|197.87|199.97|197.77|0
1644474540000|2022-02-10 06:29:00|200.17|197.97|199.97|197.77|200.17|197.97|199.97|197.77|0
1644474550000|2022-02-10 06:29:10|200.07|197.87|199.87|197.67|200.07|197.87|199.87|197.67|0
1644474560000|2022-02-10 06:29:20|199.97|197.77|199.97|197.77|199.97|197.77|199.87|197.67|0
1644474570000|2022-02-10 06:29:30|200.07|197.87|200.07|197.87|200.07|197.87|199.97|197.77|0
1644474580000|2022-02-10 06:29:40|199.97|197.77|199.97|197.77|199.97|197.77|199.97|197.77|0
1644474590000|2022-02-10 06:29:50|200.07|197.87|200.07|197.87|200.07|197.87|199.97|197.77|0
1644474600000|2022-02-10 06:30:00|199.97|197.77|199.97|197.77|199.97|197.77|199.87|197.67|0
1644474610000|2022-02-10 06:30:10|200.07|197.87|200.07|197.87|200.07|197.87|200.07|197.87|0
1644474620000|2022-02-10 06:30:20|199.97|197.77|200.07|197.87|200.07|197.87|199.97|197.77|0
1644474630000|2022-02-10 06:30:30|199.97|197.77|199.97|197.77|199.97|197.77|199.97|197.77|0
1644474640000|2022-02-10 06:30:40|199.87|197.67|199.87|197.67|199.87|197.67|199.87|197.67|0
1644474650000|2022-02-10 06:30:50|199.77|197.57|199.97|197.77|199.97|197.77|199.77|197.57|0
1644474660000|2022-02-10 06:31:00|199.87|197.67|199.67|197.47|199.87|197.67|199.67|197.47|0
1644474670000|2022-02-10 06:31:10|199.77|197.57|199.77|197.57|199.77|197.57|199.67|197.47|0
1644474680000|2022-02-10 06:31:20|199.67|197.47|199.67|197.47|199.67|197.47|199.57|197.37|0
1644474690000|2022-02-10 06:31:30|199.57|197.37|199.57|197.37|199.57|197.37|199.47|197.27|0
1644474700000|2022-02-10 06:31:40|199.67|197.47|199.57|197.37|199.67|197.47|199.57|197.37|0
1644474710000|2022-02-10 06:31:50|199.67|197.47|199.57|197.37|199.67|197.47|199.57|197.37|0
1644474720000|2022-02-10 06:32:00|199.67|197.47|199.47|197.27|199.67|197.47|199.47|197.27|0
1644474730000|2022-02-10 06:32:10|199.37|197.17|199.37|197.17|199.37|197.17|199.37|197.17|0
1644474750000|2022-02-10 06:32:30|199.57|197.37|199.57|197.37|199.57|197.37|199.57|197.37|0
1644474770000|2022-02-10 06:32:50|199.77|197.57|199.77|197.57|199.77|197.57|199.77|197.57|0
1644474780000|2022-02-10 06:33:00|199.67|197.47|199.67|197.47|199.67|197.47|199.67|197.47|0
1644474790000|2022-02-10 06:33:10|199.57|197.37|199.57|197.37|199.57|197.37|199.57|197.37|0
1644474810000|2022-02-10 06:33:30|199.96|197.76|199.96|197.76|199.96|197.76|199.96|197.76|0
1644474830000|2022-02-10 06:33:50|199.77|197.57|199.96|197.76|199.96|197.76|199.77|197.57|0
1644474850000|2022-02-10 06:34:10|200.07|197.87|199.87|197.67|200.07|197.87|199.77|197.57|0
1644474880000|2022-02-10 06:34:40|199.77|197.57|199.77|197.57|199.77|197.57|199.77|197.57|0
1644474910000|2022-02-10 06:35:10|199.67|197.47|199.57|197.37|199.67|197.47|199.57|197.37|0
1644474930000|2022-02-10 06:35:30|199.47|197.27|199.57|197.37|199.57|197.37|199.47|197.27|0
1644474940000|2022-02-10 06:35:40|199.47|197.27|199.47|197.27|199.47|197.27|199.47|197.27|0
1644474950000|2022-02-10 06:35:50|199.57|197.37|199.57|197.37|199.57|197.37|199.57|197.37|0
1644474970000|2022-02-10 06:36:10|199.47|197.27|199.57|197.37|199.57|197.37|199.47|197.27|0
1644474980000|2022-02-10 06:36:20|199.76|197.56|199.96|197.76|199.96|197.76|199.76|197.56|0
1644474990000|2022-02-10 06:36:30|199.76|197.56|199.76|197.56|199.76|197.56|199.76|197.56|0
1644475010000|2022-02-10 06:36:50|199.57|197.37|199.67|197.47|199.67|197.47|199.57|197.37|0
1644475020000|2022-02-10 06:37:00|199.57|197.37|199.57|197.37|199.57|197.37|199.37|197.17|0
1644475030000|2022-02-10 06:37:10|199.47|197.27|199.89|197.69|199.89|197.69|199.47|197.27|0
1644475040000|2022-02-10 06:37:20|199.78|197.58|199.78|197.58|199.78|197.58|199.78|197.58|0
1644475050000|2022-02-10 06:37:30|199.98|197.78|199.78|197.58|199.98|197.78|199.78|197.58|0
1644475060000|2022-02-10 06:37:40|199.89|197.69|199.89|197.69|199.89|197.69|199.89|197.69|0
1644475070000|2022-02-10 06:37:50|199.78|197.58|199.78|197.58|199.78|197.58|199.78|197.58|0
1644475080000|2022-02-10 06:38:00|199.89|197.69|199.89|197.69|199.89|197.69|199.89|197.69|0
1644475090000|2022-02-10 06:38:10|199.78|197.58|199.78|197.58|199.89|197.69|199.78|197.58|0
1644475100000|2022-02-10 06:38:20|199.69|197.49|199.59|197.39|199.69|197.49|199.59|197.39|0
1644475120000|2022-02-10 06:38:40|199.78|197.58|199.98|197.78|199.98|197.78|199.69|197.49|0
1644475160000|2022-02-10 06:39:20|199.78|197.58|199.78|197.58|199.78|197.58|199.78|197.58|0
1644475170000|2022-02-10 06:39:30|199.58|197.38|199.58|197.38|199.58|197.38|199.58|197.38|0
1644475180000|2022-02-10 06:39:40|199.39|197.19|199.39|197.19|199.39|197.19|199.39|197.19|0
1644475200000|2022-02-10 06:40:00|199.29|197.09|199.78|197.58|199.78|197.58|199.29|197.09|0
1644475230000|2022-02-10 06:40:30|199.98|197.78|199.88|197.68|199.98|197.78|199.88|197.68|0
1644475240000|2022-02-10 06:40:40|199.78|197.58|199.78|197.58|199.78|197.58|199.78|197.58|0
1644475250000|2022-02-10 06:40:50|199.69|197.49|199.58|197.38|199.69|197.49|199.58|197.38|0
1644475260000|2022-02-10 06:41:00|199.78|197.58|199.58|197.38|199.78|197.58|199.58|197.38|0
1644475270000|2022-02-10 06:41:10|199.69|197.49|199.39|197.19|199.69|197.49|199.39|197.19|0
1644475300000|2022-02-10 06:41:40|199.49|197.29|199.49|197.29|199.49|197.29|199.49|197.29|0
1644475310000|2022-02-10 06:41:50|199.58|197.38|199.58|197.38|199.58|197.38|199.49|197.29|0
1644475320000|2022-02-10 06:42:00|199.39|197.19|199.39|197.19|199.39|197.19|199.39|197.19|0
1644475330000|2022-02-10 06:42:10|199.49|197.29|199.49|197.29|199.49|197.29|199.49|197.29|0
1644475340000|2022-02-10 06:42:20|199.58|197.38|199.58|197.38|199.58|197.38|199.58|197.38|0
1644475350000|2022-02-10 06:42:30|199.69|197.49|199.69|197.49|199.69|197.49|199.69|197.49|0
1644475360000|2022-02-10 06:42:40|199.58|197.38|199.58|197.38|199.58|197.38|199.58|197.38|0
1644475370000|2022-02-10 06:42:50|199.69|197.49|199.58|197.38|199.69|197.49|199.58|197.38|0
1644475380000|2022-02-10 06:43:00|199.39|197.19|199.39|197.19|199.39|197.19|199.39|197.19|0
1644475400000|2022-02-10 06:43:20|199.19|196.99|199.19|196.99|199.19|196.99|199.19|196.99|0
1644475410000|2022-02-10 06:43:30|199.39|197.19|199.19|196.99|199.39|197.19|199.19|196.99|0
1644475430000|2022-02-10 06:43:50|199.09|196.89|199.09|196.89|199.19|196.99|198.99|196.79|0
1644475440000|2022-02-10 06:44:00|198.99|196.79|198.79|196.59|198.99|196.79|198.79|196.59|0
1644475450000|2022-02-10 06:44:10|198.9|196.7|198.99|196.79|199.09|196.89|198.9|196.7|0
1644475460000|2022-02-10 06:44:20|199.09|196.89|199.19|196.99|199.19|196.99|199.09|196.89|0
1644475500000|2022-02-10 06:45:00|199.38|197.18|199.38|197.18|199.38|197.18|199.38|197.18|0
1644475510000|2022-02-10 06:45:10|199.29|197.09|199.38|197.18|199.38|197.18|199.29|197.09|0
1644475520000|2022-02-10 06:45:20|199.29|197.09|199.38|197.18|199.38|197.18|199.19|196.99|0
1644475530000|2022-02-10 06:45:30|199.58|197.38|199.58|197.38|199.68|197.48|199.58|197.38|0
1644475540000|2022-02-10 06:45:40|199.78|197.58|199.78|197.58|199.78|197.58|199.78|197.58|0
1644475550000|2022-02-10 06:45:50|199.58|197.38|199.38|197.18|199.58|197.38|199.38|197.18|0
1644475560000|2022-02-10 06:46:00|199.58|197.38|199.58|197.38|199.58|197.38|199.58|197.38|0
1644475590000|2022-02-10 06:46:30|199.68|197.48|199.68|197.48|199.68|197.48|199.68|197.48|0
1644475600000|2022-02-10 06:46:40|199.78|197.58|199.78|197.58|199.78|197.58|199.78|197.58|0
1644475610000|2022-02-10 06:46:50|199.98|197.78|199.98|197.78|199.98|197.78|199.98|197.78|0
1644475650000|2022-02-10 06:47:30|200.08|197.88|199.98|197.78|200.08|197.88|199.98|197.78|0
1644475660000|2022-02-10 06:47:40|200.17|197.97|200.17|197.97|200.17|197.97|200.17|197.97|0
1644475670000|2022-02-10 06:47:50|200.08|197.88|199.97|197.77|200.08|197.88|199.97|197.77|0
1644475680000|2022-02-10 06:48:00|200.17|197.97|200.17|197.97|200.17|197.97|200.17|197.97|0
1644475710000|2022-02-10 06:48:30|200.08|197.88|200.08|197.88|200.08|197.88|200.08|197.88|0
1644475720000|2022-02-10 06:48:40|199.97|197.77|199.97|197.77|199.97|197.77|199.97|197.77|0
1644475730000|2022-02-10 06:48:50|200.08|197.88|200.08|197.88|200.08|197.88|200.08|197.88|0
1644475740000|2022-02-10 06:49:00|199.97|197.77|199.78|197.58|199.97|197.77|199.78|197.58|0
1644475760000|2022-02-10 06:49:20|199.97|197.77|199.97|197.77|199.97|197.77|199.97|197.77|0
1644475770000|2022-02-10 06:49:30|200.08|197.88|200.08|197.88|200.08|197.88|200.08|197.88|0
1644475780000|2022-02-10 06:49:40|199.97|197.77|199.97|197.77|200.08|197.88|199.97|197.77|0
1644475800000|2022-02-10 06:50:00|200.08|197.88|199.97|197.77|200.08|197.88|199.97|197.77|0
1644475830000|2022-02-10 06:50:30|199.88|197.68|199.88|197.68|199.88|197.68|199.88|197.68|0
1644475840000|2022-02-10 06:50:40|199.78|197.58|199.88|197.68|199.88|197.68|199.78|197.58|0
1644475850000|2022-02-10 06:50:50|199.78|197.58|199.78|197.58|199.78|197.58|199.78|197.58|0
1644475890000|2022-02-10 06:51:30|199.97|197.77|199.97|197.77|199.97|197.77|199.97|197.77|0
1644475900000|2022-02-10 06:51:40|199.88|197.68|199.97|197.77|199.97|197.77|199.88|197.68|0
1644475910000|2022-02-10 06:51:50|199.88|197.68|199.88|197.68|199.88|197.68|199.88|197.68|0
1644475920000|2022-02-10 06:52:00|199.97|197.77|199.88|197.68|199.97|197.77|199.88|197.68|0
1644475930000|2022-02-10 06:52:10|199.78|197.58|199.77|197.57|199.78|197.58|199.77|197.57|0
1644476000000|2022-02-10 06:53:20|199.97|197.77|199.88|197.68|199.97|197.77|199.88|197.68|0
1644476010000|2022-02-10 06:53:30|199.77|197.57|199.88|197.68|199.88|197.68|199.77|197.57|0
1644476020000|2022-02-10 06:53:40|199.97|197.77|199.97|197.77|199.97|197.77|199.97|197.77|0
1644476030000|2022-02-10 06:53:50|200.37|198.17|200.56|198.36|200.56|198.36|200.37|198.17|0
1644476040000|2022-02-10 06:54:00|200.96|198.76|200.96|198.76|200.96|198.76|200.96|198.76|0
1644476050000|2022-02-10 06:54:10|201.16|198.96|201.16|198.96|201.16|198.96|201.16|198.96|0
1644476060000|2022-02-10 06:54:20|200.96|198.76|201.16|198.96|201.16|198.96|200.96|198.76|0
1644476070000|2022-02-10 06:54:30|201.06|198.86|201.16|198.96|201.16|198.96|201.06|198.86|0
1644476110000|2022-02-10 06:55:10|201.36|199.16|201.36|199.16|201.36|199.16|201.36|199.16|0
1644476120000|2022-02-10 06:55:20|201.26|199.06|201.26|199.06|201.26|199.06|201.26|199.06|0
1644476130000|2022-02-10 06:55:30|201.16|198.96|201.55|199.35|201.55|199.35|201.16|198.96|0
1644476150000|2022-02-10 06:55:50|201.46|199.26|201.46|199.26|201.55|199.35|201.46|199.26|0
1644476160000|2022-02-10 06:56:00|201.36|199.16|201.26|199.06|201.36|199.16|201.16|198.96|0
1644476170000|2022-02-10 06:56:10|201.36|199.16|201.36|199.16|201.36|199.16|201.36|199.16|0
1644476180000|2022-02-10 06:56:20|201.16|198.96|201.36|199.16|201.36|199.16|201.16|198.96|0
1644476190000|2022-02-10 06:56:30|201.26|199.06|201.16|198.96|201.26|199.06|201.06|198.86|0
1644476200000|2022-02-10 06:56:40|201.06|198.86|201.06|198.86|201.16|198.96|201.06|198.86|0
1644476210000|2022-02-10 06:56:50|200.96|198.76|201.06|198.86|201.06|198.86|200.96|198.76|0
1644476220000|2022-02-10 06:57:00|200.96|198.76|200.96|198.76|201.06|198.86|200.96|198.76|0
1644476230000|2022-02-10 06:57:10|201.06|198.86|200.96|198.76|201.06|198.86|200.96|198.76|0
1644476250000|2022-02-10 06:57:30|201.06|198.86|201.06|198.86|201.06|198.86|201.06|198.86|0
1644476260000|2022-02-10 06:57:40|200.76|198.56|200.36|198.16|200.76|198.56|200.36|198.16|0
1644476270000|2022-02-10 06:57:50|200.47|198.27|200.47|198.27|200.47|198.27|200.47|198.27|0
1644476280000|2022-02-10 06:58:00|200.36|198.16|200.56|198.36|200.56|198.36|200.36|198.16|0
1644476290000|2022-02-10 06:58:10|200.47|198.27|200.36|198.16|200.47|198.27|200.36|198.16|0
1644476300000|2022-02-10 06:58:20|200.47|198.27|200.47|198.27|200.47|198.27|200.47|198.27|0
1644476310000|2022-02-10 06:58:30|200.56|198.36|200.66|198.46|200.66|198.46|200.56|198.36|0
1644476340000|2022-02-10 06:59:00|200.56|198.36|200.56|198.36|200.56|198.36|200.56|198.36|0
1644476350000|2022-02-10 06:59:10|200.66|198.46|200.66|198.46|200.66|198.46|200.66|198.46|0
1644476370000|2022-02-10 06:59:30|200.76|198.56|200.76|198.56|200.76|198.56|200.76|198.56|0
1644476390000|2022-02-10 06:59:50|200.56|198.36|200.56|198.36|200.56|198.36|200.56|198.36|0
1644476400000|2022-02-10 07:00:00|200.76|198.56|201.55|199.35|201.55|199.35|200.76|198.56|0
1644476410000|2022-02-10 07:00:10|201.65|199.45|201.55|199.35|201.65|199.45|201.55|199.35|0
1644476420000|2022-02-10 07:00:20|201.75|199.55|201.55|199.35|201.75|199.55|201.55|199.35|0
1644476430000|2022-02-10 07:00:30|201.75|199.55|201.75|199.55|201.75|199.55|201.65|199.45|0
1644476450000|2022-02-10 07:00:50|201.55|199.35|201.55|199.35|201.55|199.35|201.55|199.35|0
1644476460000|2022-02-10 07:01:00|201.75|199.55|201.75|199.55|201.75|199.55|201.55|199.35|0
1644476470000|2022-02-10 07:01:10|201.55|199.35|201.55|199.35|201.65|199.45|201.55|199.35|0
1644476480000|2022-02-10 07:01:20|201.35|199.15|201.15|198.95|201.35|199.15|201.15|198.95|0
1644476490000|2022-02-10 07:01:30|201.26|199.06|201.35|199.15|201.35|199.15|201.26|199.06|0
1644476510000|2022-02-10 07:01:50|201.65|199.45|201.75|199.55|201.75|199.55|201.55|199.35|0
1644476520000|2022-02-10 07:02:00|201.85|199.65|201.85|199.65|201.85|199.65|201.75|199.55|0
1644476530000|2022-02-10 07:02:10|201.95|199.75|201.75|199.55|201.95|199.75|201.75|199.55|0
1644476540000|2022-02-10 07:02:20|201.55|199.35|201.55|199.35|201.55|199.35|201.55|199.35|0
1644476550000|2022-02-10 07:02:30|201.35|199.15|201.35|199.15|201.35|199.15|201.26|199.06|0
1644476560000|2022-02-10 07:02:40|201.45|199.25|201.35|199.15|201.45|199.25|201.35|199.15|0
1644476570000|2022-02-10 07:02:50|201.65|199.45|201.85|199.65|201.85|199.65|201.55|199.35|0
1644476580000|2022-02-10 07:03:00|201.95|199.75|202.15|199.95|202.15|199.95|201.85|199.65|0
1644476590000|2022-02-10 07:03:10|201.95|199.75|202.05|199.85|202.14|199.94|201.95|199.75|0
1644476600000|2022-02-10 07:03:20|201.95|199.75|202.05|199.85|202.05|199.85|201.95|199.75|0
1644476610000|2022-02-10 07:03:30|202.14|199.94|202.14|199.94|202.14|199.94|202.14|199.94|0
1644476620000|2022-02-10 07:03:40|202.25|200.05|202.05|199.85|202.25|200.05|202.05|199.85|0
1644476630000|2022-02-10 07:03:50|202.14|199.94|202.14|199.94|202.14|199.94|202.14|199.94|0
1644476650000|2022-02-10 07:04:10|202.34|200.14|202.54|200.34|202.54|200.34|202.34|200.14|0
1644476660000|2022-02-10 07:04:20|202.94|200.74|202.54|200.34|202.94|200.74|202.54|200.34|0
1644476670000|2022-02-10 07:04:30|202.94|200.74|202.64|200.44|202.94|200.74|202.54|200.34|0
1644476680000|2022-02-10 07:04:40|202.54|200.34|202.74|200.54|202.74|200.54|202.54|200.34|0
1644476690000|2022-02-10 07:04:50|202.64|200.44|202.34|200.14|202.64|200.44|202.34|200.14|0
1644476700000|2022-02-10 07:05:00|202.25|200.05|202.54|200.34|202.54|200.34|202.25|200.05|0
1644476710000|2022-02-10 07:05:10|202.64|200.44|202.74|200.54|202.84|200.64|202.64|200.44|0
1644476730000|2022-02-10 07:05:30|202.94|200.74|202.94|200.74|202.94|200.74|202.94|200.74|0
1644476750000|2022-02-10 07:05:50|202.84|200.64|202.74|200.54|202.84|200.64|202.74|200.54|0
1644476760000|2022-02-10 07:06:00|202.64|200.44|202.94|200.74|202.94|200.74|202.64|200.44|0
1644476770000|2022-02-10 07:06:10|202.84|200.64|202.84|200.64|202.84|200.64|202.84|200.64|0
1644476780000|2022-02-10 07:06:20|202.94|200.74|202.94|200.74|202.94|200.74|202.94|200.74|0
1644476790000|2022-02-10 07:06:30|203.14|200.94|203.14|200.94|203.24|201.04|203.14|200.94|0
1644476800000|2022-02-10 07:06:40|203.24|201.04|203.14|200.94|203.24|201.04|203.14|200.94|0
1644476810000|2022-02-10 07:06:50|202.94|200.74|203.04|200.84|203.04|200.84|202.94|200.74|0
1644476820000|2022-02-10 07:07:00|203.14|200.94|203.14|200.94|203.14|200.94|203.14|200.94|0
1644476830000|2022-02-10 07:07:10|202.94|200.74|202.94|200.74|202.94|200.74|202.94|200.74|0
1644476840000|2022-02-10 07:07:20|202.54|200.34|202.54|200.34|202.54|200.34|202.54|200.34|0
1644476850000|2022-02-10 07:07:30|202.74|200.54|202.74|200.54|202.74|200.54|202.74|200.54|0
1644476870000|2022-02-10 07:07:50|202.94|200.74|202.84|200.64|202.94|200.74|202.84|200.64|0
1644476880000|2022-02-10 07:08:00|202.74|200.54|202.74|200.54|202.74|200.54|202.54|200.34|0
1644476890000|2022-02-10 07:08:10|202.64|200.44|202.64|200.44|202.64|200.44|202.64|200.44|0
1644476900000|2022-02-10 07:08:20|202.54|200.34|202.74|200.54|202.74|200.54|202.54|200.34|0
1644476910000|2022-02-10 07:08:30|202.84|200.64|203.14|200.94|203.14|200.94|202.84|200.64|0
1644476920000|2022-02-10 07:08:40|202.94|200.74|202.94|200.74|202.94|200.74|202.94|200.74|0
1644476930000|2022-02-10 07:08:50|202.74|200.54|202.74|200.54|202.74|200.54|202.74|200.54|0
1644476940000|2022-02-10 07:09:00|202.94|200.74|202.94|200.74|203.04|200.84|202.94|200.74|0
1644476950000|2022-02-10 07:09:10|203.04|200.84|203.04|200.84|203.04|200.84|203.04|200.84|0
1644476960000|2022-02-10 07:09:20|202.94|200.74|202.94|200.74|202.94|200.74|202.74|200.54|0
1644476970000|2022-02-10 07:09:30|202.74|200.54|202.74|200.54|202.74|200.54|202.74|200.54|0
1644476980000|2022-02-10 07:09:40|202.44|200.24|202.44|200.24|202.44|200.24|202.44|200.24|0
1644476990000|2022-02-10 07:09:50|202.54|200.34|202.34|200.14|202.54|200.34|202.34|200.14|0
1644477000000|2022-02-10 07:10:00|202.44|200.24|202.64|200.44|202.64|200.44|202.34|200.14|0
1644477020000|2022-02-10 07:10:20|202.54|200.34|202.54|200.34|202.54|200.34|202.54|200.34|0
1644477030000|2022-02-10 07:10:30|202.34|200.14|202.54|200.34|202.54|200.34|202.34|200.14|0
1644477040000|2022-02-10 07:10:40|202.34|200.14|202.44|200.24|202.44|200.24|202.34|200.14|0
1644477050000|2022-02-10 07:10:50|202.54|200.34|202.24|200.04|202.54|200.34|202.24|200.04|0
1644477060000|2022-02-10 07:11:00|202.14|199.94|201.94|199.74|202.14|199.94|201.94|199.74|0
1644477080000|2022-02-10 07:11:20|202.05|199.85|202.14|199.94|202.14|199.94|201.94|199.74|0
1644477090000|2022-02-10 07:11:30|202.24|200.04|202.24|200.04|202.24|200.04|202.24|200.04|0
1644477100000|2022-02-10 07:11:40|202.14|199.94|202.14|199.94|202.24|200.04|202.14|199.94|0
1644477110000|2022-02-10 07:11:50|201.94|199.74|201.94|199.74|201.94|199.74|201.94|199.74|0
1644477140000|2022-02-10 07:12:20|201.85|199.65|201.94|199.74|201.94|199.74|201.85|199.65|0
1644477150000|2022-02-10 07:12:30|202.14|199.94|202.14|199.94|202.14|199.94|202.14|199.94|0
1644477170000|2022-02-10 07:12:50|201.94|199.74|201.94|199.74|201.94|199.74|201.94|199.74|0
1644477180000|2022-02-10 07:13:00|202.14|199.94|202.14|199.94|202.14|199.94|202.14|199.94|0
1644477190000|2022-02-10 07:13:10|202.04|199.84|202.04|199.84|202.04|199.84|202.04|199.84|0
1644477200000|2022-02-10 07:13:20|201.94|199.74|201.94|199.74|201.94|199.74|201.94|199.74|0
1644477210000|2022-02-10 07:13:30|202.14|199.94|202.14|199.94|202.14|199.94|202.14|199.94|0
1644477250000|2022-02-10 07:14:10|202.04|199.84|201.94|199.74|202.04|199.84|201.94|199.74|0
1644477270000|2022-02-10 07:14:30|201.65|199.45|201.84|199.64|201.84|199.64|201.65|199.45|0
1644477280000|2022-02-10 07:14:40|201.74|199.54|201.84|199.64|201.94|199.74|201.74|199.54|0
1644477290000|2022-02-10 07:14:50|201.94|199.74|202.14|199.94|202.14|199.94|201.94|199.74|0
1644477300000|2022-02-10 07:15:00|201.94|199.74|201.74|199.54|201.94|199.74|201.74|199.54|0
1644477310000|2022-02-10 07:15:10|201.54|199.34|201.65|199.45|201.74|199.54|201.54|199.34|0
1644477320000|2022-02-10 07:15:20|201.54|199.34|201.65|199.45|201.74|199.54|201.54|199.34|0
1644477330000|2022-02-10 07:15:30|201.54|199.34|201.74|199.54|201.74|199.54|201.54|199.34|0
1644477340000|2022-02-10 07:15:40|201.94|199.74|201.94|199.74|201.94|199.74|201.94|199.74|0
1644477360000|2022-02-10 07:16:00|202.04|199.84|201.94|199.74|202.04|199.84|201.94|199.74|0
1644477370000|2022-02-10 07:16:10|201.84|199.64|201.94|199.74|201.94|199.74|201.84|199.64|0
1644477390000|2022-02-10 07:16:30|202.14|199.94|201.94|199.74|202.14|199.94|201.94|199.74|0
1644477400000|2022-02-10 07:16:40|202.14|199.94|202.04|199.84|202.14|199.94|202.04|199.84|0
1644477410000|2022-02-10 07:16:50|201.94|199.74|201.94|199.74|201.94|199.74|201.94|199.74|0
1644477420000|2022-02-10 07:17:00|202.04|199.84|201.74|199.54|202.04|199.84|201.74|199.54|0
1644477430000|2022-02-10 07:17:10|201.94|199.74|202.14|199.94|202.14|199.94|201.94|199.74|0
1644477440000|2022-02-10 07:17:20|202.04|199.84|201.94|199.74|202.04|199.84|201.94|199.74|0
1644477450000|2022-02-10 07:17:30|202.14|199.94|202.53|200.33|202.53|200.33|202.14|199.94|0
1644477460000|2022-02-10 07:17:40|202.64|200.44|202.64|200.44|202.64|200.44|202.64|200.44|0
1644477470000|2022-02-10 07:17:50|202.53|200.33|202.64|200.44|202.64|200.44|202.53|200.33|0
1644477480000|2022-02-10 07:18:00|202.34|200.14|202.34|200.14|202.34|200.14|202.34|200.14|0
1644477490000|2022-02-10 07:18:10|202.53|200.33|202.44|200.24|202.53|200.33|202.34|200.14|0
1644477500000|2022-02-10 07:18:20|202.33|200.13|202.33|200.13|202.33|200.13|202.33|200.13|0
1644477510000|2022-02-10 07:18:30|202.24|200.04|202.33|200.13|202.33|200.13|202.24|200.04|0
1644477520000|2022-02-10 07:18:40|202.24|200.04|202.64|200.44|202.64|200.44|202.24|200.04|0
1644477530000|2022-02-10 07:18:50|202.73|200.53|202.53|200.33|202.73|200.53|202.53|200.33|0
1644477540000|2022-02-10 07:19:00|202.73|200.53|202.53|200.33|202.73|200.53|202.53|200.33|0
1644477550000|2022-02-10 07:19:10|202.33|200.13|202.33|200.13|202.33|200.13|202.33|200.13|0
1644477570000|2022-02-10 07:19:30|202.44|200.24|202.44|200.24|202.44|200.24|202.44|200.24|0
1644477580000|2022-02-10 07:19:40|202.33|200.13|202.33|200.13|202.33|200.13|202.33|200.13|0
1644477590000|2022-02-10 07:19:50|202.53|200.33|202.53|200.33|202.53|200.33|202.53|200.33|0
1644477600000|2022-02-10 07:20:00|202.33|200.13|202.33|200.13|202.33|200.13|202.33|200.13|0
1644477610000|2022-02-10 07:20:10|202.14|199.94|202.14|199.94|202.14|199.94|202.14|199.94|0
1644477620000|2022-02-10 07:20:20|202.24|200.04|202.24|200.04|202.24|200.04|202.24|200.04|0
1644477630000|2022-02-10 07:20:30|202.33|200.13|202.33|200.13|202.44|200.24|202.33|200.13|0
1644477650000|2022-02-10 07:20:50|202.44|200.24|202.33|200.13|202.44|200.24|202.33|200.13|0
1644477660000|2022-02-10 07:21:00|202.13|199.93|202.13|199.93|202.13|199.93|202.13|199.93|0
1644477670000|2022-02-10 07:21:10|202.24|200.04|202.13|199.93|202.24|200.04|202.13|199.93|0
1644477680000|2022-02-10 07:21:20|202.04|199.84|202.04|199.84|202.04|199.84|202.04|199.84|0
1644477700000|2022-02-10 07:21:40|202.33|200.13|202.33|200.13|202.33|200.13|202.33|200.13|0
1644477720000|2022-02-10 07:22:00|202.53|200.33|202.33|200.13|202.53|200.33|202.33|200.13|0
1644477730000|2022-02-10 07:22:10|202.53|200.33|202.53|200.33|202.63|200.43|202.53|200.33|0
1644477740000|2022-02-10 07:22:20|202.63|200.43|202.33|200.13|202.63|200.43|202.33|200.13|0
1644477770000|2022-02-10 07:22:50|202.13|199.93|202.13|199.93|202.13|199.93|202.04|199.84|0
1644477780000|2022-02-10 07:23:00|201.94|199.74|201.94|199.74|201.94|199.74|201.94|199.74|0
1644477790000|2022-02-10 07:23:10|201.84|199.64|201.84|199.64|201.94|199.74|201.84|199.64|0
1644477800000|2022-02-10 07:23:20|202.13|199.93|202.13|199.93|202.13|199.93|202.04|199.84|0
1644477810000|2022-02-10 07:23:30|202.04|199.84|202.04|199.84|202.04|199.84|202.04|199.84|0
1644477820000|2022-02-10 07:23:40|202.13|199.93|201.93|199.73|202.13|199.93|201.93|199.73|0
1644477830000|2022-02-10 07:23:50|202.04|199.84|202.04|199.84|202.13|199.93|202.04|199.84|0
1644477840000|2022-02-10 07:24:00|202.13|199.93|202.13|199.93|202.33|200.13|202.13|199.93|0
1644477850000|2022-02-10 07:24:10|202.24|200.04|202.13|199.93|202.24|200.04|202.13|199.93|0
1644477860000|2022-02-10 07:24:20|202.24|200.04|202.24|200.04|202.24|200.04|202.24|200.04|0
1644477870000|2022-02-10 07:24:30|202.13|199.93|202.13|199.93|202.13|199.93|202.13|199.93|0
1644477880000|2022-02-10 07:24:40|202.04|199.84|202.13|199.93|202.13|199.93|201.93|199.73|0
1644477890000|2022-02-10 07:24:50|202.04|199.84|201.84|199.64|202.04|199.84|201.84|199.64|0
1644477900000|2022-02-10 07:25:00|201.93|199.73|201.84|199.64|201.93|199.73|201.84|199.64|0
1644477910000|2022-02-10 07:25:10|201.74|199.54|201.74|199.54|201.74|199.54|201.74|199.54|0
1644477920000|2022-02-10 07:25:20|201.64|199.44|201.74|199.54|201.74|199.54|201.64|199.44|0
1644477930000|2022-02-10 07:25:30|201.93|199.73|201.74|199.54|201.93|199.73|201.74|199.54|0
1644477940000|2022-02-10 07:25:40|201.64|199.44|201.64|199.44|201.64|199.44|201.54|199.34|0
1644477950000|2022-02-10 07:25:50|201.54|199.34|201.74|199.54|201.74|199.54|201.54|199.34|0
1644477960000|2022-02-10 07:26:00|201.84|199.64|201.74|199.54|201.84|199.64|201.74|199.54|0
1644477970000|2022-02-10 07:26:10|201.84|199.64|201.84|199.64|201.84|199.64|201.84|199.64|0
1644477980000|2022-02-10 07:26:20|201.93|199.73|201.84|199.64|201.93|199.73|201.84|199.64|0
1644477990000|2022-02-10 07:26:30|201.93|199.73|201.93|199.73|201.93|199.73|201.93|199.73|0
1644478000000|2022-02-10 07:26:40|201.73|199.53|201.93|199.73|201.93|199.73|201.73|199.53|0
1644478010000|2022-02-10 07:26:50|201.84|199.64|201.73|199.53|201.84|199.64|201.73|199.53|0
1644478020000|2022-02-10 07:27:00|201.93|199.73|202.04|199.84|202.13|199.93|201.93|199.73|0
1644478030000|2022-02-10 07:27:10|201.93|199.73|201.93|199.73|202.04|199.84|201.93|199.73|0
1644478080000|2022-02-10 07:28:00|202.13|199.93|202.33|200.13|202.33|200.13|202.13|199.93|0
1644478090000|2022-02-10 07:28:10|202.13|199.93|202.04|199.84|202.13|199.93|202.04|199.84|0
1644478100000|2022-02-10 07:28:20|202.13|199.93|202.13|199.93|202.13|199.93|202.13|199.93|0
1644478110000|2022-02-10 07:28:30|202.33|200.13|202.13|199.93|202.33|200.13|201.93|199.73|0
1644478120000|2022-02-10 07:28:40|201.93|199.73|202.04|199.84|202.04|199.84|201.93|199.73|0
1644478130000|2022-02-10 07:28:50|202.13|199.93|202.13|199.93|202.13|199.93|202.13|199.93|0
1644478140000|2022-02-10 07:29:00|201.93|199.73|201.93|199.73|201.93|199.73|201.84|199.64|0
1644478150000|2022-02-10 07:29:10|201.73|199.53|201.84|199.64|201.84|199.64|201.73|199.53|0
1644478160000|2022-02-10 07:29:20|201.93|199.73|201.93|199.73|201.93|199.73|201.84|199.64|0
1644478170000|2022-02-10 07:29:30|201.84|199.64|201.84|199.64|201.84|199.64|201.84|199.64|0
1644478180000|2022-02-10 07:29:40|201.93|199.73|201.93|199.73|201.93|199.73|201.93|199.73|0
1644478190000|2022-02-10 07:29:50|201.64|199.44|201.64|199.44|201.64|199.44|201.64|199.44|0
1644478200000|2022-02-10 07:30:00|201.73|199.53|201.53|199.33|201.73|199.53|201.53|199.33|0
1644478210000|2022-02-10 07:30:10|201.73|199.53|201.73|199.53|201.73|199.53|201.73|199.53|0
1644478220000|2022-02-10 07:30:20|201.84|199.64|201.84|199.64|201.84|199.64|201.84|199.64|0
1644478230000|2022-02-10 07:30:30|201.93|199.73|202.13|199.93|202.13|199.93|201.93|199.73|0
1644478240000|2022-02-10 07:30:40|202.03|199.83|202.03|199.83|202.03|199.83|202.03|199.83|0
1644478250000|2022-02-10 07:30:50|202.13|199.93|201.93|199.73|202.13|199.93|201.93|199.73|0
1644478260000|2022-02-10 07:31:00|202.03|199.83|202.03|199.83|202.03|199.83|202.03|199.83|0
1644478270000|2022-02-10 07:31:10|202.13|199.93|202.03|199.83|202.13|199.93|202.03|199.83|0
1644478280000|2022-02-10 07:31:20|201.93|199.73|202.13|199.93|202.13|199.93|201.93|199.73|0
1644478290000|2022-02-10 07:31:30|202.33|200.13|202.33|200.13|202.33|200.13|202.33|200.13|0
1644478300000|2022-02-10 07:31:40|202.53|200.33|202.53|200.33|202.53|200.33|202.53|200.33|0
1644478330000|2022-02-10 07:32:10|202.13|199.93|201.93|199.73|202.13|199.93|201.93|199.73|0
1644478350000|2022-02-10 07:32:30|201.73|199.53|201.73|199.53|201.73|199.53|201.73|199.53|0
1644478380000|2022-02-10 07:33:00|201.53|199.33|201.53|199.33|201.53|199.33|201.53|199.33|0
1644478400000|2022-02-10 07:33:20|201.33|199.13|201.33|199.13|201.33|199.13|201.33|199.13|0
1644478410000|2022-02-10 07:33:30|201.14|198.94|201.14|198.94|201.14|198.94|201.14|198.94|0
1644478420000|2022-02-10 07:33:40|200.74|198.54|200.94|198.74|200.94|198.74|200.74|198.54|0
1644478430000|2022-02-10 07:33:50|201.14|198.94|201.14|198.94|201.14|198.94|201.14|198.94|0
1644478440000|2022-02-10 07:34:00|201.33|199.13|201.33|199.13|201.33|199.13|201.24|199.04|0
1644478450000|2022-02-10 07:34:10|201.24|199.04|201.24|199.04|201.24|199.04|201.24|199.04|0
1644478460000|2022-02-10 07:34:20|201.14|198.94|201.14|198.94|201.24|199.04|201.14|198.94|0
1644478470000|2022-02-10 07:34:30|201.24|199.04|201.24|199.04|201.24|199.04|201.24|199.04|0
1644478480000|2022-02-10 07:34:40|201.14|198.94|200.94|198.74|201.14|198.94|200.94|198.74|0
1644478490000|2022-02-10 07:34:50|201.04|198.84|201.14|198.94|201.14|198.94|200.94|198.74|0
1644478500000|2022-02-10 07:35:00|201.33|199.13|201.33|199.13|201.33|199.13|201.33|199.13|0
1644478510000|2022-02-10 07:35:10|201.44|199.24|201.33|199.13|201.44|199.24|201.33|199.13|0
1644478520000|2022-02-10 07:35:20|201.44|199.24|201.33|199.13|201.53|199.33|201.33|199.13|0
1644478530000|2022-02-10 07:35:30|201.14|198.94|201.14|198.94|201.14|198.94|201.14|198.94|0
1644478540000|2022-02-10 07:35:40|201.13|198.93|201.13|198.93|201.13|198.93|201.13|198.93|0
1644478550000|2022-02-10 07:35:50|201.53|199.33|201.53|199.33|201.53|199.33|201.53|199.33|0
1644478560000|2022-02-10 07:36:00|201.73|199.53|201.73|199.53|201.73|199.53|201.73|199.53|0
1644478570000|2022-02-10 07:36:10|202.03|199.83|202.13|199.93|202.13|199.93|202.03|199.83|0
1644478580000|2022-02-10 07:36:20|201.93|199.73|202.13|199.93|202.13|199.93|201.93|199.73|0
1644478610000|2022-02-10 07:36:50|202.23|200.03|202.13|199.93|202.23|200.03|202.13|199.93|0
1644478620000|2022-02-10 07:37:00|202.23|200.03|202.13|199.93|202.23|200.03|202.13|199.93|0
1644478630000|2022-02-10 07:37:10|201.83|199.63|201.83|199.63|201.83|199.63|201.83|199.63|0
1644478640000|2022-02-10 07:37:20|201.93|199.73|201.93|199.73|201.93|199.73|201.83|199.63|0
1644478650000|2022-02-10 07:37:30|201.73|199.53|201.73|199.53|201.73|199.53|201.73|199.53|0
1644478660000|2022-02-10 07:37:40|201.53|199.33|201.73|199.53|201.73|199.53|201.53|199.33|0
1644478670000|2022-02-10 07:37:50|201.63|199.43|201.53|199.33|201.63|199.43|201.53|199.33|0
1644478680000|2022-02-10 07:38:00|201.43|199.23|201.43|199.23|201.43|199.23|201.43|199.23|0
1644478690000|2022-02-10 07:38:10|201.33|199.13|201.33|199.13|201.33|199.13|201.33|199.13|0
1644478700000|2022-02-10 07:38:20|201.53|199.33|201.53|199.33|201.53|199.33|201.43|199.23|0
1644478710000|2022-02-10 07:38:30|201.33|199.13|201.33|199.13|201.43|199.23|201.33|199.13|0
1644478720000|2022-02-10 07:38:40|201.43|199.23|201.33|199.13|201.43|199.23|201.33|199.13|0
1644478730000|2022-02-10 07:38:50|201.43|199.23|201.43|199.23|201.43|199.23|201.43|199.23|0
1644478740000|2022-02-10 07:39:00|201.53|199.33|201.53|199.33|201.53|199.33|201.53|199.33|0
1644478750000|2022-02-10 07:39:10|201.43|199.23|201.73|199.53|201.73|199.53|201.43|199.23|0
1644478760000|2022-02-10 07:39:20|201.53|199.33|201.53|199.33|201.63|199.43|201.53|199.33|0
1644478770000|2022-02-10 07:39:30|201.43|199.23|201.53|199.33|201.53|199.33|201.43|199.23|0
1644478790000|2022-02-10 07:39:50|201.73|199.53|201.73|199.53|201.73|199.53|201.73|199.53|0
1644478800000|2022-02-10 07:40:00|201.83|199.63|201.73|199.53|201.83|199.63|201.73|199.53|0
1644478810000|2022-02-10 07:40:10|201.83|199.63|201.83|199.63|201.83|199.63|201.83|199.63|0
1644478820000|2022-02-10 07:40:20|201.73|199.53|201.73|199.53|201.73|199.53|201.73|199.53|0
1644478830000|2022-02-10 07:40:30|201.93|199.73|201.83|199.63|201.93|199.73|201.73|199.53|0
1644478840000|2022-02-10 07:40:40|201.73|199.53|201.73|199.53|201.83|199.63|201.73|199.53|0
1644478860000|2022-02-10 07:41:00|201.93|199.73|201.93|199.73|201.93|199.73|201.93|199.73|0
1644478870000|2022-02-10 07:41:10|202.03|199.83|201.93|199.73|202.03|199.83|201.93|199.73|0
1644478880000|2022-02-10 07:41:20|201.92|199.72|201.92|199.72|202.03|199.83|201.92|199.72|0
1644478890000|2022-02-10 07:41:30|202.03|199.83|202.03|199.83|202.03|199.83|202.03|199.83|0
1644478900000|2022-02-10 07:41:40|201.92|199.72|201.92|199.72|201.92|199.72|201.92|199.72|0
1644478910000|2022-02-10 07:41:50|202.03|199.83|202.12|199.92|202.12|199.92|202.03|199.83|0
1644478920000|2022-02-10 07:42:00|202.23|200.03|202.12|199.92|202.23|200.03|202.12|199.92|0
1644478930000|2022-02-10 07:42:10|202.32|200.12|202.32|200.12|202.32|200.12|202.32|200.12|0
1644478950000|2022-02-10 07:42:30|202.42|200.22|202.42|200.22|202.42|200.22|202.42|200.22|0
1644478960000|2022-02-10 07:42:40|202.32|200.12|202.32|200.12|202.32|200.12|202.32|200.12|0
1644478980000|2022-02-10 07:43:00|202.23|200.03|202.12|199.92|202.32|200.12|202.12|199.92|0
1644478990000|2022-02-10 07:43:10|202.23|200.03|202.32|200.12|202.32|200.12|202.12|199.92|0
1644479010000|2022-02-10 07:43:30|202.12|199.92|202.12|199.92|202.12|199.92|202.12|199.92|0
1644479020000|2022-02-10 07:43:40|201.92|199.72|201.92|199.72|201.92|199.72|201.92|199.72|0
1644479030000|2022-02-10 07:43:50|202.12|199.92|202.03|199.83|202.12|199.92|202.03|199.83|0
1644479040000|2022-02-10 07:44:00|201.92|199.72|202.12|199.92|202.12|199.92|201.92|199.72|0
1644479050000|2022-02-10 07:44:10|202.23|200.03|202.32|200.12|202.32|200.12|202.23|200.03|0
1644479060000|2022-02-10 07:44:20|202.23|200.03|202.12|199.92|202.23|200.03|202.12|199.92|0
1644479090000|2022-02-10 07:44:50|201.92|199.72|201.53|199.33|201.92|199.72|201.53|199.33|0
1644479100000|2022-02-10 07:45:00|201.13|198.93|201.23|199.03|201.23|199.03|201.13|198.93|0
1644479110000|2022-02-10 07:45:10|201.33|199.13|201.53|199.33|201.53|199.33|201.33|199.13|0
1644479120000|2022-02-10 07:45:20|201.33|199.13|201.23|199.03|201.33|199.13|201.23|199.03|0
1644479130000|2022-02-10 07:45:30|201.33|199.13|201.43|199.23|201.43|199.23|201.33|199.13|0
1644479140000|2022-02-10 07:45:40|201.33|199.13|201.43|199.23|201.53|199.33|201.33|199.13|0
1644479150000|2022-02-10 07:45:50|201.33|199.13|201.23|199.03|201.33|199.13|201.23|199.03|0
1644479160000|2022-02-10 07:46:00|201.33|199.13|201.53|199.33|201.53|199.33|201.33|199.13|0
1644479170000|2022-02-10 07:46:10|201.43|199.23|201.43|199.23|201.43|199.23|201.43|199.23|0
1644479180000|2022-02-10 07:46:20|201.33|199.13|201.33|199.13|201.33|199.13|201.33|199.13|0
1644479200000|2022-02-10 07:46:40|201.23|199.03|201.33|199.13|201.33|199.13|201.23|199.03|0
1644479210000|2022-02-10 07:46:50|201.43|199.23|201.43|199.23|201.43|199.23|201.43|199.23|0
1644479220000|2022-02-10 07:47:00|201.33|199.13|201.33|199.13|201.33|199.13|201.33|199.13|0
1644479230000|2022-02-10 07:47:10|201.43|199.23|201.43|199.23|201.43|199.23|201.43|199.23|0
1644479240000|2022-02-10 07:47:20|201.33|199.13|201.33|199.13|201.33|199.13|201.33|199.13|0
1644479250000|2022-02-10 07:47:30|201.13|198.93|201.13|198.93|201.13|198.93|201.13|198.93|0
1644479260000|2022-02-10 07:47:40|201.03|198.83|201.13|198.93|201.13|198.93|200.93|198.73|0
1644479270000|2022-02-10 07:47:50|201.03|198.83|201.13|198.93|201.13|198.93|201.03|198.83|0
1644479280000|2022-02-10 07:48:00|201.23|199.03|201.23|199.03|201.23|199.03|201.23|199.03|0
1644479290000|2022-02-10 07:48:10|201.13|198.93|201.13|198.93|201.13|198.93|201.13|198.93|0
1644479300000|2022-02-10 07:48:20|201.03|198.83|200.73|198.53|201.03|198.83|200.73|198.53|0
1644479310000|2022-02-10 07:48:30|200.83|198.63|200.83|198.63|200.93|198.73|200.83|198.63|0
1644479320000|2022-02-10 07:48:40|200.73|198.53|200.53|198.33|200.73|198.53|200.53|198.33|0
1644479330000|2022-02-10 07:48:50|200.44|198.24|200.64|198.44|200.73|198.53|200.44|198.24|0
1644479340000|2022-02-10 07:49:00|200.73|198.53|200.73|198.53|200.73|198.53|200.73|198.53|0
1644479350000|2022-02-10 07:49:10|200.53|198.33|200.53|198.33|200.53|198.33|200.53|198.33|0
1644479360000|2022-02-10 07:49:20|200.34|198.14|200.34|198.14|200.34|198.14|200.34|198.14|0
1644479390000|2022-02-10 07:49:50|200.53|198.33|200.73|198.53|200.73|198.53|200.53|198.33|0
1644479400000|2022-02-10 07:50:00|200.64|198.44|200.83|198.63|200.83|198.63|200.64|198.44|0
1644479410000|2022-02-10 07:50:10|200.93|198.73|200.64|198.44|200.93|198.73|200.64|198.44|0
1644479420000|2022-02-10 07:50:20|200.73|198.53|200.64|198.44|200.73|198.53|200.64|198.44|0
1644479430000|2022-02-10 07:50:30|200.73|198.53|200.73|198.53|200.93|198.73|200.73|198.53|0
1644479440000|2022-02-10 07:50:40|200.64|198.44|200.73|198.53|200.73|198.53|200.64|198.44|0
1644479460000|2022-02-10 07:51:00|200.64|198.44|200.73|198.53|200.73|198.53|200.64|198.44|0
1644479470000|2022-02-10 07:51:10|200.64|198.44|200.73|198.53|200.73|198.53|200.64|198.44|0
1644479480000|2022-02-10 07:51:20|200.53|198.33|200.44|198.24|200.53|198.33|200.44|198.24|0
1644479500000|2022-02-10 07:51:40|200.33|198.13|200.33|198.13|200.33|198.13|200.33|198.13|0
1644479510000|2022-02-10 07:51:50|200.24|198.04|200.24|198.04|200.33|198.13|200.24|198.04|0
1644479520000|2022-02-10 07:52:00|199.94|197.74|199.84|197.64|199.94|197.74|199.84|197.64|0
1644479530000|2022-02-10 07:52:10|199.65|197.45|199.74|197.54|199.74|197.54|199.65|197.45|0
1644479540000|2022-02-10 07:52:20|199.65|197.45|199.54|197.34|199.74|197.54|199.54|197.34|0
1644479550000|2022-02-10 07:52:30|199.65|197.45|199.65|197.45|199.65|197.45|199.65|197.45|0
1644479560000|2022-02-10 07:52:40|199.74|197.54|199.74|197.54|199.74|197.54|199.65|197.45|0
1644479570000|2022-02-10 07:52:50|199.84|197.64|199.74|197.54|199.84|197.64|199.74|197.54|0
1644479580000|2022-02-10 07:53:00|199.65|197.45|199.94|197.74|199.94|197.74|199.65|197.45|0
1644479590000|2022-02-10 07:53:10|199.84|197.64|199.74|197.54|199.84|197.64|199.74|197.54|0
1644479600000|2022-02-10 07:53:20|199.94|197.74|199.74|197.54|199.94|197.74|199.74|197.54|0
1644479610000|2022-02-10 07:53:30|199.65|197.45|199.54|197.34|199.65|197.45|199.54|197.34|0
1644479620000|2022-02-10 07:53:40|199.65|197.45|199.54|197.34|199.65|197.45|199.54|197.34|0
1644479630000|2022-02-10 07:53:50|199.34|197.14|199.34|197.14|199.34|197.14|199.34|197.14|0
1644479650000|2022-02-10 07:54:10|199.54|197.34|199.64|197.44|199.64|197.44|199.54|197.34|0
1644479660000|2022-02-10 07:54:20|199.54|197.34|199.54|197.34|199.54|197.34|199.54|197.34|0
1644479680000|2022-02-10 07:54:40|199.74|197.54|199.74|197.54|199.74|197.54|199.74|197.54|0
1644479690000|2022-02-10 07:54:50|199.84|197.64|199.94|197.74|199.94|197.74|199.84|197.64|0
1644479700000|2022-02-10 07:55:00|199.84|197.64|199.64|197.44|199.84|197.64|199.54|197.34|0
1644479710000|2022-02-10 07:55:10|199.74|197.54|199.94|197.74|199.94|197.74|199.74|197.54|0
1644479720000|2022-02-10 07:55:20|200.13|197.93|200.13|197.93|200.13|197.93|200.13|197.93|0
1644479740000|2022-02-10 07:55:40|200.04|197.84|200.04|197.84|200.04|197.84|199.94|197.74|0
1644479750000|2022-02-10 07:55:50|199.94|197.74|199.94|197.74|199.94|197.74|199.94|197.74|0
1644479760000|2022-02-10 07:56:00|200.04|197.84|200.33|198.13|200.33|198.13|200.04|197.84|0
1644479770000|2022-02-10 07:56:10|200.13|197.93|200.13|197.93|200.13|197.93|200.13|197.93|0
1644479790000|2022-02-10 07:56:30|200.04|197.84|199.84|197.64|200.04|197.84|199.84|197.64|0
1644479800000|2022-02-10 07:56:40|199.74|197.54|199.94|197.74|200.13|197.93|199.74|197.54|0
1644479820000|2022-02-10 07:57:00|199.74|197.54|199.74|197.54|199.84|197.64|199.74|197.54|0
1644479830000|2022-02-10 07:57:10|199.84|197.64|199.94|197.74|200.04|197.84|199.84|197.64|0
1644479840000|2022-02-10 07:57:20|199.74|197.54|199.74|197.54|199.84|197.64|199.74|197.54|0
1644479850000|2022-02-10 07:57:30|199.54|197.34|199.45|197.25|199.54|197.34|199.45|197.25|0
1644479860000|2022-02-10 07:57:40|199.34|197.14|198.55|196.35|199.34|197.14|198.55|196.35|0
1644479870000|2022-02-10 07:57:50|198.75|196.55|198.95|196.75|198.95|196.75|198.75|196.55|0
1644479880000|2022-02-10 07:58:00|199.05|196.85|198.95|196.75|199.15|196.95|198.95|196.75|0
1644479890000|2022-02-10 07:58:10|198.85|196.65|198.85|196.65|198.85|196.65|198.85|196.65|0
1644479900000|2022-02-10 07:58:20|198.95|196.75|199.15|196.95|199.15|196.95|198.95|196.75|0
1644479910000|2022-02-10 07:58:30|198.95|196.75|198.95|196.75|199.15|196.95|198.95|196.75|0
1644479920000|2022-02-10 07:58:40|198.75|196.55|198.75|196.55|198.75|196.55|198.75|196.55|0
1644479930000|2022-02-10 07:58:50|198.85|196.65|198.95|196.75|198.95|196.75|198.85|196.65|0
1644479940000|2022-02-10 07:59:00|198.75|196.55|198.95|196.75|198.95|196.75|198.75|196.55|0
1644479960000|2022-02-10 07:59:20|198.85|196.65|198.55|196.35|198.85|196.65|198.55|196.35|0
1644479970000|2022-02-10 07:59:30|198.36|196.16|198.36|196.16|198.36|196.16|198.36|196.16|0
1644479980000|2022-02-10 07:59:40|198.55|196.35|198.36|196.16|198.55|196.35|198.36|196.16|0
1644479990000|2022-02-10 07:59:50|198.46|196.26|198.46|196.26|198.46|196.26|198.46|196.26|0
1644480000000|2022-02-10 08:00:00|198.36|196.16|198.55|196.35|198.85|196.65|198.36|196.16|0
1644480010000|2022-02-10 08:00:10|198.75|196.55|199.14|196.94|199.14|196.94|198.75|196.55|0
1644480020000|2022-02-10 08:00:20|198.75|196.55|199.44|197.24|199.44|197.24|198.75|196.55|0
1644480030000|2022-02-10 08:00:30|199.74|197.54|198.55|196.35|199.74|197.54|198.55|196.35|0
1644480040000|2022-02-10 08:00:40|198.75|196.55|198.95|196.75|199.05|196.85|198.75|196.55|0
1644480050000|2022-02-10 08:00:50|199.14|196.94|198.95|196.75|199.34|197.14|198.95|196.75|0
1644480060000|2022-02-10 08:01:00|198.85|196.65|198.75|196.55|198.85|196.65|198.16|195.96|0
1644480070000|2022-02-10 08:01:10|199.14|196.94|198.85|196.65|199.34|197.14|198.85|196.65|0
1644480080000|2022-02-10 08:01:20|198.46|196.26|197.96|195.76|198.46|196.26|197.96|195.76|0
1644480090000|2022-02-10 08:01:30|198.16|195.96|197.17|194.97|198.16|195.96|197.17|194.97|0
1644480100000|2022-02-10 08:01:40|196.98|194.78|197.28|195.08|197.37|195.17|196.98|194.78|0
1644480110000|2022-02-10 08:01:50|196.98|194.78|196.39|194.19|196.98|194.78|196.39|194.19|0
1644480120000|2022-02-10 08:02:00|196.59|194.39|196.78|194.58|196.78|194.58|196.59|194.39|0
1644480130000|2022-02-10 08:02:10|196.69|194.49|197.17|194.97|197.17|194.97|196.69|194.49|0
1644480140000|2022-02-10 08:02:20|196.88|194.68|197.17|194.97|197.37|195.17|196.88|194.68|0
1644480150000|2022-02-10 08:02:30|197.37|195.17|197.57|195.37|197.57|195.37|197.37|195.17|0
1644480160000|2022-02-10 08:02:40|197.37|195.17|197.17|194.97|197.37|195.17|197.17|194.97|0
1644480170000|2022-02-10 08:02:50|197.28|195.08|197.17|194.97|197.28|195.08|196.98|194.78|0
1644480180000|2022-02-10 08:03:00|197.37|195.17|196.98|194.78|197.37|195.17|196.98|194.78|0
1644480190000|2022-02-10 08:03:10|197.17|194.97|197.57|195.37|197.57|195.37|197.17|194.97|0
1644480200000|2022-02-10 08:03:20|197.37|195.17|197.17|194.97|197.57|195.37|197.17|194.97|0
1644480210000|2022-02-10 08:03:30|197.37|195.17|197.37|195.17|197.37|195.17|197.37|195.17|0
1644480220000|2022-02-10 08:03:40|196.98|194.78|197.17|194.97|197.17|194.97|196.78|194.58|0
1644480230000|2022-02-10 08:03:50|196.98|194.78|197.37|195.17|197.37|195.17|196.98|194.78|0
1644480240000|2022-02-10 08:04:00|197.28|195.08|197.37|195.17|197.37|195.17|197.17|194.97|0
1644480250000|2022-02-10 08:04:10|197.28|195.08|197.28|195.08|197.28|195.08|197.28|195.08|0
1644480260000|2022-02-10 08:04:20|197.37|195.17|197.67|195.47|197.67|195.47|197.17|194.97|0
1644480270000|2022-02-10 08:04:30|197.76|195.56|198.06|195.86|198.06|195.86|197.57|195.37|0
1644480280000|2022-02-10 08:04:40|198.16|195.96|198.35|196.15|198.35|196.15|198.06|195.86|0
1644480290000|2022-02-10 08:04:50|198.55|196.35|198.94|196.74|199.05|196.85|198.55|196.35|0
1644480300000|2022-02-10 08:05:00|198.55|196.75|198.55|196.75|198.55|196.75|198.55|196.75|0
1644480310000|2022-02-10 08:05:10|198.74|196.94|199.14|197.34|199.14|197.34|198.65|196.85|0
1644480320000|2022-02-10 08:05:20|199.24|197.44|199.53|197.73|199.53|197.73|199.14|197.34|0
1644480330000|2022-02-10 08:05:30|199.44|197.64|199.53|197.73|199.53|197.73|199.14|197.34|0
1644480340000|2022-02-10 08:05:40|199.83|198.03|199.73|197.93|199.83|198.03|199.53|197.73|0
1644480350000|2022-02-10 08:05:50|199.93|198.13|199.83|198.03|199.93|198.13|199.73|197.93|0
1644480360000|2022-02-10 08:06:00|199.53|197.73|199.44|197.64|199.73|197.93|199.44|197.64|0
1644480370000|2022-02-10 08:06:10|199.53|197.73|199.73|197.93|199.73|197.93|199.44|197.64|0
1644480380000|2022-02-10 08:06:20|199.53|197.73|199.34|197.54|199.53|197.73|199.34|197.54|0
1644480390000|2022-02-10 08:06:30|199.53|197.73|199.53|197.73|199.53|197.73|199.34|197.54|0
1644480400000|2022-02-10 08:06:40|199.34|197.54|199.14|197.34|199.34|197.54|199.14|197.34|0
1644480410000|2022-02-10 08:06:50|199.33|197.53|199.33|197.53|199.33|197.53|199.33|197.53|0
1644480420000|2022-02-10 08:07:00|199.14|197.34|199.04|197.24|199.14|197.34|199.04|197.24|0
1644480430000|2022-02-10 08:07:10|199.14|197.34|199.53|197.73|199.53|197.73|199.14|197.34|0
1644480440000|2022-02-10 08:07:20|199.44|197.64|199.73|197.93|199.93|198.13|199.44|197.64|0
1644480450000|2022-02-10 08:07:30|199.53|197.73|199.33|197.53|199.53|197.73|199.33|197.53|0
1644480460000|2022-02-10 08:07:40|199.14|197.34|198.55|196.75|199.14|197.34|198.55|196.75|0
1644480470000|2022-02-10 08:07:50|198.85|197.05|199.04|197.24|199.04|197.24|198.74|196.94|0
1644480480000|2022-02-10 08:08:00|198.94|197.14|199.24|197.44|199.24|197.44|198.94|197.14|0
1644480490000|2022-02-10 08:08:10|199.14|197.34|199.24|197.44|199.24|197.44|198.84|197.04|0
1644480500000|2022-02-10 08:08:20|199.14|197.34|198.84|197.04|199.14|197.34|198.84|197.04|0
1644480510000|2022-02-10 08:08:30|198.94|197.14|199.14|197.34|199.14|197.34|198.94|197.14|0
1644480520000|2022-02-10 08:08:40|199.04|197.24|199.14|197.34|199.14|197.34|199.04|197.24|0
1644480530000|2022-02-10 08:08:50|199.24|197.44|199.04|197.24|199.24|197.44|199.04|197.24|0
1644480540000|2022-02-10 08:09:00|198.94|197.14|199.33|197.53|199.33|197.53|198.94|197.14|0
1644480550000|2022-02-10 08:09:10|199.53|197.73|199.33|197.53|199.53|197.73|199.33|197.53|0
1644480560000|2022-02-10 08:09:20|199.53|197.73|199.73|197.93|199.73|197.93|199.33|197.53|0
1644480570000|2022-02-10 08:09:30|199.93|198.13|199.93|198.13|199.93|198.13|199.83|198.03|0
1644480580000|2022-02-10 08:09:40|199.83|198.03|199.63|197.83|199.83|198.03|199.63|197.83|0
1644480590000|2022-02-10 08:09:50|199.53|197.73|199.73|197.93|199.73|197.93|199.53|197.73|0
1644480600000|2022-02-10 08:10:00|199.33|197.53|199.33|197.53|199.33|197.53|199.33|197.53|0
1644480610000|2022-02-10 08:10:10|199.53|197.73|199.14|197.34|199.53|197.73|199.14|197.34|0
1644480620000|2022-02-10 08:10:20|198.94|197.14|199.53|197.73|199.53|197.73|198.94|197.14|0
1644480630000|2022-02-10 08:10:30|199.33|197.53|199.33|197.53|199.53|197.73|199.33|197.53|0
1644480640000|2022-02-10 08:10:40|199.24|197.44|199.33|197.53|199.33|197.53|199.24|197.44|0
1644480650000|2022-02-10 08:10:50|199.63|197.83|199.53|197.73|199.63|197.83|199.53|197.73|0
1644480660000|2022-02-10 08:11:00|199.44|197.64|198.94|197.14|199.44|197.64|198.94|197.14|0
1644480670000|2022-02-10 08:11:10|198.74|196.94|198.94|197.14|199.04|197.24|198.74|196.94|0
1644480680000|2022-02-10 08:11:20|198.74|196.94|198.54|196.74|198.74|196.94|198.54|196.74|0
1644480690000|2022-02-10 08:11:30|198.74|196.94|198.54|196.74|198.74|196.94|198.54|196.74|0
1644480700000|2022-02-10 08:11:40|198.35|196.55|198.15|196.35|198.35|196.55|198.15|196.35|0
1644480710000|2022-02-10 08:11:50|198.35|196.55|197.86|196.06|198.35|196.55|197.86|196.06|0
1644480720000|2022-02-10 08:12:00|197.76|195.96|197.46|195.66|197.76|195.96|197.46|195.66|0
1644480730000|2022-02-10 08:12:10|197.36|195.56|197.07|195.27|197.36|195.56|197.07|195.27|0
1644480740000|2022-02-10 08:12:20|196.97|195.17|197.17|195.37|197.27|195.47|196.97|195.17|0
1644480750000|2022-02-10 08:12:30|196.97|195.17|196.97|195.17|196.97|195.17|196.97|195.17|0
1644480760000|2022-02-10 08:12:40|197.07|195.27|197.27|195.47|197.27|195.47|197.07|195.27|0
1644480770000|2022-02-10 08:12:50|197.36|195.56|197.07|195.27|197.36|195.56|196.97|195.17|0
1644480780000|2022-02-10 08:13:00|196.97|195.17|196.58|194.78|196.97|195.17|196.58|194.78|0
1644480790000|2022-02-10 08:13:10|196.38|194.58|196.38|194.58|196.38|194.58|196.38|194.58|0
1644480800000|2022-02-10 08:13:20|196.29|194.49|195.99|194.19|196.29|194.49|195.99|194.19|0
1644480810000|2022-02-10 08:13:30|196.09|194.29|195.99|194.19|196.09|194.29|195.99|194.19|0
1644480820000|2022-02-10 08:13:40|196.18|194.38|195.99|194.19|196.18|194.38|195.99|194.19|0
1644480830000|2022-02-10 08:13:50|196.09|194.29|196.38|194.58|196.38|194.58|196.09|194.29|0
1644480840000|2022-02-10 08:14:00|196.18|194.38|196.28|194.48|196.28|194.48|195.99|194.19|0
1644480850000|2022-02-10 08:14:10|196.38|194.58|196.57|194.77|196.58|194.78|196.38|194.58|0
1644480860000|2022-02-10 08:14:20|196.48|194.68|196.38|194.58|196.48|194.68|196.38|194.58|0
1644480870000|2022-02-10 08:14:30|196.18|194.38|196.38|194.58|196.57|194.77|196.18|194.38|0
1644480880000|2022-02-10 08:14:40|196.18|194.38|196.38|194.58|196.48|194.68|196.18|194.38|0
1644480900000|2022-02-10 08:15:00|196.48|194.68|196.77|194.97|196.77|194.97|196.48|194.68|0
1644480910000|2022-02-10 08:15:10|196.97|195.17|197.75|195.95|197.75|195.95|196.97|195.17|0
1644480920000|2022-02-10 08:15:20|197.95|196.15|197.86|196.06|197.95|196.15|197.75|195.95|0
1644480930000|2022-02-10 08:15:30|197.95|196.15|198.54|196.74|198.54|196.74|197.95|196.15|0
1644480940000|2022-02-10 08:15:40|198.34|196.54|198.34|196.54|198.34|196.54|198.34|196.54|0
1644480960000|2022-02-10 08:16:00|198.54|196.74|199.33|197.53|199.33|197.53|198.54|196.74|0
1644480970000|2022-02-10 08:16:10|199.53|197.73|199.63|197.83|199.72|197.92|199.53|197.73|0
1644480980000|2022-02-10 08:16:20|199.53|197.73|199.72|197.92|199.72|197.92|199.53|197.73|0
1644480990000|2022-02-10 08:16:30|199.92|198.12|199.92|198.12|199.92|198.12|199.72|197.92|0
1644481000000|2022-02-10 08:16:40|200.02|198.22|200.71|198.91|200.71|198.91|199.92|198.12|0
1644481010000|2022-02-10 08:16:50|200.52|198.72|200.62|198.82|200.71|198.91|200.52|198.72|0
1644481020000|2022-02-10 08:17:00|200.52|198.72|200.32|198.52|200.52|198.72|200.12|198.32|0
1644481030000|2022-02-10 08:17:10|200.12|198.32|200.52|198.72|200.52|198.72|200.12|198.32|0
1644481040000|2022-02-10 08:17:20|200.42|198.62|200.22|198.42|200.42|198.62|200.22|198.42|0
1644481050000|2022-02-10 08:17:30|200.12|198.32|199.72|197.92|200.12|198.32|199.72|197.92|0
1644481060000|2022-02-10 08:17:40|199.92|198.12|199.92|198.12|199.92|198.12|199.92|198.12|0
1644481070000|2022-02-10 08:17:50|200.02|198.22|200.12|198.32|200.12|198.32|200.02|198.22|0
1644481080000|2022-02-10 08:18:00|200.32|198.52|200.71|198.91|200.71|198.91|200.32|198.52|0
1644481090000|2022-02-10 08:18:10|200.62|198.82|200.71|198.91|200.71|198.91|200.51|198.71|0
1644481100000|2022-02-10 08:18:20|200.51|198.71|200.12|198.32|200.51|198.71|200.12|198.32|0
1644481110000|2022-02-10 08:18:30|199.92|198.12|200.32|198.52|200.32|198.52|199.72|197.92|0
1644481120000|2022-02-10 08:18:40|200.71|198.91|200.51|198.71|200.71|198.91|200.51|198.71|0
1644481130000|2022-02-10 08:18:50|200.32|198.52|200.32|198.52|200.32|198.52|200.32|198.52|0
1644481140000|2022-02-10 08:19:00|200.51|198.71|200.51|198.71|200.51|198.71|200.32|198.52|0
1644481150000|2022-02-10 08:19:10|200.42|198.62|200.71|198.91|200.71|198.91|200.42|198.62|0
1644481160000|2022-02-10 08:19:20|200.62|198.82|200.51|198.71|200.62|198.82|200.51|198.71|0
1644481170000|2022-02-10 08:19:30|200.71|198.91|200.71|198.91|200.91|199.11|200.71|198.91|0
1644481180000|2022-02-10 08:19:40|200.91|199.11|200.71|198.91|200.91|199.11|200.71|198.91|0
1644481190000|2022-02-10 08:19:50|200.81|199.01|200.71|198.91|200.81|199.01|200.71|198.91|0
1644481200000|2022-02-10 08:20:00|200.81|199.01|201.5|199.7|201.5|199.7|200.81|199.01|0
1644481210000|2022-02-10 08:20:10|201.7|199.9|202.5|200.7|202.5|200.7|201.5|199.7|0
1644481220000|2022-02-10 08:20:20|202.6|200.8|202.9|201.1|202.9|201.1|202.6|200.8|0
1644481230000|2022-02-10 08:20:30|202.7|200.9|203.09|201.29|203.09|201.29|202.7|200.9|0
1644481240000|2022-02-10 08:20:40|202.9|201.1|203.09|201.29|203.09|201.29|202.9|201.1|0
1644481250000|2022-02-10 08:20:50|203.29|201.49|202.6|200.8|203.29|201.49|202.5|200.7|0
1644481260000|2022-02-10 08:21:00|202.5|200.7|201.5|199.7|202.5|200.7|201.5|199.7|0
1644481270000|2022-02-10 08:21:10|201.7|199.9|201.61|199.81|201.7|199.9|201.5|199.7|0
1644481280000|2022-02-10 08:21:20|201.7|199.9|201.9|200.1|201.9|200.1|201.7|199.9|0
1644481290000|2022-02-10 08:21:30|202|200.2|202.3|200.5|202.3|200.5|201.9|200.1|0
1644481300000|2022-02-10 08:21:40|202.5|200.7|202.3|200.5|202.5|200.7|202.3|200.5|0
1644481310000|2022-02-10 08:21:50|202.1|200.3|202.3|200.5|202.3|200.5|202.1|200.3|0
1644481320000|2022-02-10 08:22:00|202.1|200.3|202|200.2|202.3|200.5|202|200.2|0
1644481330000|2022-02-10 08:22:10|202.1|200.3|201.9|200.1|202.1|200.3|201.9|200.1|0
1644481340000|2022-02-10 08:22:20|201.7|199.9|201.5|199.7|201.7|199.9|201.5|199.7|0
1644481350000|2022-02-10 08:22:30|201.3|199.5|201.3|199.5|201.3|199.5|201.3|199.5|0
1644481360000|2022-02-10 08:22:40|200.91|199.11|200.91|199.11|200.91|199.11|200.91|199.11|0
1644481370000|2022-02-10 08:22:50|200.71|198.91|200.91|199.11|201.01|199.21|200.71|198.91|0
1644481380000|2022-02-10 08:23:00|201.11|199.31|200.81|199.01|201.11|199.31|200.81|199.01|0
1644481390000|2022-02-10 08:23:10|200.71|198.91|200.12|198.32|200.71|198.91|200.12|198.32|0
1644481400000|2022-02-10 08:23:20|199.92|198.12|200.02|198.22|200.02|198.22|199.82|198.02|0
1644481410000|2022-02-10 08:23:30|199.82|198.02|199.72|197.92|199.82|198.02|199.72|197.92|0
1644481420000|2022-02-10 08:23:40|199.92|198.12|199.52|197.72|199.92|198.12|199.52|197.72|0
1644481430000|2022-02-10 08:23:50|199.72|197.92|199.92|198.12|199.92|198.12|199.72|197.92|0
1644481440000|2022-02-10 08:24:00|200.31|198.51|199.92|198.12|200.31|198.51|199.92|198.12|0
1644481450000|2022-02-10 08:24:10|199.33|197.53|199.52|197.72|199.52|197.72|199.33|197.53|0
1644481460000|2022-02-10 08:24:20|199.63|197.83|199.52|197.72|199.63|197.83|199.52|197.72|0
1644481470000|2022-02-10 08:24:30|199.72|197.92|199.32|197.52|199.72|197.92|199.32|197.52|0
1644481480000|2022-02-10 08:24:40|199.13|197.33|199.43|197.63|199.52|197.72|199.13|197.33|0
1644481490000|2022-02-10 08:24:50|199.52|197.72|200.02|198.22|200.12|198.32|199.52|197.72|0
1644481500000|2022-02-10 08:25:00|200.31|198.51|200.02|198.22|200.31|198.51|200.02|198.22|0
1644481510000|2022-02-10 08:25:10|199.92|198.12|200.22|198.42|200.22|198.42|199.92|198.12|0
1644481520000|2022-02-10 08:25:20|200.11|198.31|199.92|198.12|200.11|198.31|199.92|198.12|0
1644481530000|2022-02-10 08:25:30|200.11|198.31|200.11|198.31|200.22|198.42|200.11|198.31|0
1644481540000|2022-02-10 08:25:40|200.22|198.42|200.31|198.51|200.31|198.51|200.22|198.42|0
1644481550000|2022-02-10 08:25:50|200.51|198.71|200.71|198.91|200.71|198.91|200.51|198.71|0
1644481560000|2022-02-10 08:26:00|200.61|198.81|200.91|199.11|200.91|199.11|200.51|198.71|0
1644481570000|2022-02-10 08:26:10|201.1|199.3|201.41|199.61|201.41|199.61|201.1|199.3|0
1644481580000|2022-02-10 08:26:20|201.5|199.7|201.8|200|202.1|200.3|201.5|199.7|0
1644481590000|2022-02-10 08:26:30|202.1|200.3|202.1|200.3|202.1|200.3|202.1|200.3|0
1644481600000|2022-02-10 08:26:40|201.9|200.1|201.9|200.1|202.1|200.3|201.9|200.1|0
1644481610000|2022-02-10 08:26:50|201.7|199.9|201.7|199.9|201.7|199.9|201.7|199.9|0
1644481620000|2022-02-10 08:27:00|201.9|200.1|201.9|200.1|202.3|200.5|201.9|200.1|0
1644481630000|2022-02-10 08:27:10|202.3|200.5|201.9|200.1|202.3|200.5|201.9|200.1|0
1644481640000|2022-02-10 08:27:20|201.7|199.9|201.5|199.7|201.7|199.9|201.5|199.7|0
1644481650000|2022-02-10 08:27:30|201.3|199.5|201.3|199.5|201.3|199.5|201.21|199.41|0
1644481660000|2022-02-10 08:27:40|201.5|199.7|201.5|199.7|201.6|199.8|201.41|199.61|0
1644481670000|2022-02-10 08:27:50|201.3|199.5|201.6|199.8|201.6|199.8|201.3|199.5|0
1644481680000|2022-02-10 08:28:00|201.9|200.1|201.3|199.5|201.9|200.1|201.3|199.5|0
1644481690000|2022-02-10 08:28:10|201.01|199.21|200.91|199.11|201.1|199.3|200.91|199.11|0
1644481700000|2022-02-10 08:28:20|201.3|199.5|201.4|199.6|201.4|199.6|201.3|199.5|0
1644481710000|2022-02-10 08:28:30|201.3|199.5|201.5|199.7|201.7|199.9|201.3|199.5|0
1644481720000|2022-02-10 08:28:40|201.9|200.1|202.29|200.49|202.29|200.49|201.9|200.1|0
1644481730000|2022-02-10 08:28:50|202.89|201.09|202.69|200.89|202.89|201.09|202.69|200.89|0
1644481740000|2022-02-10 08:29:00|202.89|201.09|203.09|201.29|203.29|201.49|202.89|201.09|0
1644481750000|2022-02-10 08:29:10|202.99|201.19|203.39|201.59|203.39|201.59|202.99|201.19|0
1644481760000|2022-02-10 08:29:20|203.29|201.49|203.29|201.49|203.29|201.49|203.19|201.39|0
1644481770000|2022-02-10 08:29:30|203.19|201.39|203.09|201.29|203.29|201.49|203.09|201.29|0
1644481780000|2022-02-10 08:29:40|202.99|201.19|202.79|200.99|202.99|201.19|202.79|200.99|0
1644481790000|2022-02-10 08:29:50|202.69|200.89|202.69|200.89|202.69|200.89|202.6|200.8|0
1644481800000|2022-02-10 08:30:00|202.79|200.99|202.69|200.89|202.79|200.99|202.69|200.89|0
1644481810000|2022-02-10 08:30:10|202.89|201.09|202.49|200.69|202.89|201.09|202.49|200.69|0
1644481820000|2022-02-10 08:30:20|202.29|200.49|201.9|200.1|202.29|200.49|201.9|200.1|0
1644481830000|2022-02-10 08:30:30|201.7|199.9|202.09|200.29|202.09|200.29|201.7|199.9|0
1644481840000|2022-02-10 08:30:40|202.4|200.6|202.49|200.69|202.69|200.89|202.4|200.6|0
1644481850000|2022-02-10 08:30:50|202.79|200.99|202.49|200.69|202.79|200.99|202.49|200.69|0
1644481860000|2022-02-10 08:31:00|202.4|200.6|202.79|200.99|202.79|200.99|202.4|200.6|0
1644481870000|2022-02-10 08:31:10|202.69|200.89|202.49|200.69|202.69|200.89|202.49|200.69|0
1644481880000|2022-02-10 08:31:20|202.29|200.49|201.9|200.1|202.69|200.89|201.9|200.1|0
1644481890000|2022-02-10 08:31:30|201.5|199.7|201.8|200|201.8|200|201.5|199.7|0
1644481900000|2022-02-10 08:31:40|201.9|200.1|202.29|200.49|202.29|200.49|201.8|200|0
1644481910000|2022-02-10 08:31:50|202.49|200.69|202.29|200.49|202.49|200.69|202.29|200.49|0
1644481920000|2022-02-10 08:32:00|202.4|200.6|202.59|200.79|202.59|200.79|202.4|200.6|0
1644481930000|2022-02-10 08:32:10|202.69|200.89|202.49|200.69|202.89|201.09|202.49|200.69|0
1644481940000|2022-02-10 08:32:20|202.29|200.49|201.89|200.09|202.29|200.49|201.89|200.09|0
1644481950000|2022-02-10 08:32:30|201.7|199.9|201.89|200.09|202.09|200.29|201.7|199.9|0
1644481960000|2022-02-10 08:32:40|202.09|200.29|202.09|200.29|202.29|200.49|202.09|200.29|0
1644481970000|2022-02-10 08:32:50|202.2|200.4|202|200.2|202.2|200.4|202|200.2|0
1644481980000|2022-02-10 08:33:00|202.09|200.29|202.09|200.29|202.09|200.29|202.09|200.29|0
1644481990000|2022-02-10 08:33:10|202|200.2|202.09|200.29|202.09|200.29|202|200.2|0
1644482000000|2022-02-10 08:33:20|202.2|200.4|202.09|200.29|202.29|200.49|202.09|200.29|0
1644482010000|2022-02-10 08:33:30|201.89|200.09|201.89|200.09|201.89|200.09|201.7|199.9|0
1644482020000|2022-02-10 08:33:40|201.8|200|201.7|199.9|201.89|200.09|201.7|199.9|0
1644482030000|2022-02-10 08:33:50|201.89|200.09|201.5|199.7|201.89|200.09|201.5|199.7|0
1644482040000|2022-02-10 08:34:00|201.6|199.8|201.5|199.7|201.6|199.8|201.3|199.5|0
1644482060000|2022-02-10 08:34:20|201.6|199.8|202.49|200.69|202.49|200.69|201.6|199.8|0
1644482070000|2022-02-10 08:34:30|202.59|200.79|202.89|201.09|203.19|201.39|202.59|200.79|0
1644482080000|2022-02-10 08:34:40|203.09|201.29|203.48|201.68|203.48|201.68|203.09|201.29|0
1644482090000|2022-02-10 08:34:50|203.29|201.49|203.19|201.39|203.29|201.49|203.19|201.39|0
1644482100000|2022-02-10 08:35:00|203.29|201.49|202.89|201.09|203.29|201.49|202.89|201.09|0
1644482110000|2022-02-10 08:35:10|202.49|200.69|202.2|200.4|202.49|200.69|202.2|200.4|0
1644482120000|2022-02-10 08:35:20|202.49|200.69|202|200.2|202.69|200.89|202|200.2|0
1644482130000|2022-02-10 08:35:30|202.09|200.29|201.69|199.89|202.09|200.29|201.5|199.7|0
1644482140000|2022-02-10 08:35:40|201.5|199.7|202.09|200.29|202.09|200.29|201.5|199.7|0
1644482150000|2022-02-10 08:35:50|202.29|200.49|202.39|200.59|202.39|200.59|202.19|200.39|0
1644482160000|2022-02-10 08:36:00|202.89|201.09|203.09|201.29|203.09|201.29|202.69|200.89|0
1644482170000|2022-02-10 08:36:10|203.28|201.48|203.48|201.68|203.48|201.68|203.09|201.29|0
1644482180000|2022-02-10 08:36:20|203.68|201.88|203.59|201.79|203.68|201.88|203.59|201.79|0
1644482190000|2022-02-10 08:36:30|203.48|201.68|203.48|201.68|203.48|201.68|203.28|201.48|0
1644482200000|2022-02-10 08:36:40|203.19|201.39|202.69|200.89|203.19|201.39|202.69|200.89|0
1644482210000|2022-02-10 08:36:50|202.49|200.69|202.39|200.59|202.59|200.79|202.39|200.59|0
1644482220000|2022-02-10 08:37:00|202.29|200.49|202.69|200.89|202.69|200.89|202.29|200.49|0
1644482230000|2022-02-10 08:37:10|202.89|201.09|202.49|200.69|202.89|201.09|202.49|200.69|0
1644482240000|2022-02-10 08:37:20|202.69|200.89|202.69|200.89|202.69|200.89|202.49|200.69|0
1644482250000|2022-02-10 08:37:30|202.89|201.09|202.89|201.09|202.89|201.09|202.79|200.99|0
1644482260000|2022-02-10 08:37:40|202.79|200.99|203.19|201.39|203.19|201.39|202.79|200.99|0
1644482270000|2022-02-10 08:37:50|203.28|201.48|203.28|201.48|203.48|201.68|203.28|201.48|0
1644482280000|2022-02-10 08:38:00|203.39|201.59|202.99|201.19|203.39|201.59|202.99|201.19|0
1644482290000|2022-02-10 08:38:10|202.89|201.09|202.69|200.89|202.89|201.09|202.69|200.89|0
1644482300000|2022-02-10 08:38:20|202.49|200.69|202.29|200.49|202.49|200.69|202.29|200.49|0
1644482310000|2022-02-10 08:38:30|202.49|200.69|202.69|200.89|202.69|200.89|202.49|200.69|0
1644482320000|2022-02-10 08:38:40|202.49|200.69|202.39|200.59|202.49|200.69|202.39|200.59|0
1644482330000|2022-02-10 08:38:50|202.79|200.99|203.28|201.48|203.28|201.48|202.79|200.99|0
1644482340000|2022-02-10 08:39:00|203.08|201.28|203.19|201.39|203.48|201.68|202.99|201.19|0
1644482350000|2022-02-10 08:39:10|203.08|201.28|202.88|201.08|203.08|201.28|202.79|200.99|0
1644482360000|2022-02-10 08:39:20|202.79|200.99|203.08|201.28|203.28|201.48|202.79|200.99|0
1644482370000|2022-02-10 08:39:30|202.99|201.19|203.08|201.28|203.19|201.39|202.99|201.19|0
1644482380000|2022-02-10 08:39:40|202.88|201.08|203.08|201.28|203.08|201.28|202.88|201.08|0
1644482390000|2022-02-10 08:39:50|202.49|200.69|202.49|200.69|202.59|200.79|202.49|200.69|0
1644482400000|2022-02-10 08:40:00|202.29|200.49|202.29|200.49|202.29|200.49|202.29|200.49|0
1644482410000|2022-02-10 08:40:10|202.39|200.59|202.29|200.49|202.39|200.59|202.29|200.49|0
1644482420000|2022-02-10 08:40:20|202.09|200.29|202.29|200.49|202.49|200.69|202.09|200.29|0
1644482430000|2022-02-10 08:40:30|202.49|200.69|202.69|200.89|202.69|200.89|202.49|200.69|0
1644482440000|2022-02-10 08:40:40|202.49|200.69|202.29|200.49|202.49|200.69|202.29|200.49|0
1644482450000|2022-02-10 08:40:50|202.19|200.39|202.29|200.49|202.29|200.49|202.19|200.39|0
1644482460000|2022-02-10 08:41:00|202.39|200.59|202.39|200.59|202.49|200.69|202.39|200.59|0
1644482470000|2022-02-10 08:41:10|202.09|200.29|202.29|200.49|202.29|200.49|202.09|200.29|0
1644482480000|2022-02-10 08:41:20|202.19|200.39|202.09|200.29|202.19|200.39|202.09|200.29|0
1644482490000|2022-02-10 08:41:30|201.89|200.09|202.29|200.49|202.29|200.49|201.89|200.09|0
1644482500000|2022-02-10 08:41:40|202.49|200.69|202.19|200.39|202.49|200.69|202.19|200.39|0
1644482510000|2022-02-10 08:41:50|202.39|200.59|203.08|201.28|203.08|201.28|202.39|200.59|0
1644482520000|2022-02-10 08:42:00|202.88|201.08|203.08|201.28|203.08|201.28|202.79|200.99|0
1644482530000|2022-02-10 08:42:10|203.19|201.39|203.08|201.28|203.19|201.39|203.08|201.28|0
1644482540000|2022-02-10 08:42:20|203.28|201.48|202.99|201.19|203.28|201.48|202.99|201.19|0
1644482550000|2022-02-10 08:42:30|202.88|201.08|202.79|200.99|202.88|201.08|202.79|200.99|0
1644482560000|2022-02-10 08:42:40|202.68|200.88|203.08|201.28|203.08|201.28|202.68|200.88|0
1644482570000|2022-02-10 08:42:50|203.19|201.39|203.48|201.68|203.48|201.68|203.19|201.39|0
1644482580000|2022-02-10 08:43:00|203.68|201.88|203.68|201.88|203.68|201.88|203.58|201.78|0
1644482590000|2022-02-10 08:43:10|204.08|202.28|204.28|202.48|204.28|202.48|204.08|202.28|0
1644482600000|2022-02-10 08:43:20|204.48|202.68|204.48|202.68|204.68|202.88|204.48|202.68|0
1644482610000|2022-02-10 08:43:30|204.78|202.98|204.88|203.08|204.88|203.08|204.68|202.88|0
1644482620000|2022-02-10 08:43:40|204.68|202.88|204.48|202.68|204.68|202.88|204.48|202.68|0
1644482630000|2022-02-10 08:43:50|204.58|202.78|205.28|203.48|205.28|203.48|204.58|202.78|0
1644482640000|2022-02-10 08:44:00|205.48|203.68|205.78|203.98|205.78|203.98|205.48|203.68|0
1644482650000|2022-02-10 08:44:10|206.58|204.78|206.48|204.68|206.68|204.88|206.48|204.68|0
1644482660000|2022-02-10 08:44:20|206.88|205.08|206.48|204.68|206.88|205.08|206.48|204.68|0
1644482670000|2022-02-10 08:44:30|206.68|204.88|206.08|204.28|206.68|204.88|206.08|204.28|0
1644482680000|2022-02-10 08:44:40|205.88|204.08|205.88|204.08|206.08|204.28|205.88|204.08|0
1644482690000|2022-02-10 08:44:50|205.68|203.88|205.88|204.08|205.88|204.08|205.68|203.88|0
1644482700000|2022-02-10 08:45:00|206.08|204.28|205.48|203.68|206.08|204.28|205.48|203.68|0
1644482710000|2022-02-10 08:45:10|205.68|203.88|205.68|203.88|205.68|203.88|205.48|203.68|0
1644482720000|2022-02-10 08:45:20|205.78|203.98|205.68|203.88|205.78|203.98|205.68|203.88|0
1644482730000|2022-02-10 08:45:30|205.88|204.08|206.18|204.38|206.18|204.38|205.88|204.08|0
1644482740000|2022-02-10 08:45:40|205.88|204.08|206.18|204.38|206.48|204.68|205.88|204.08|0
1644482750000|2022-02-10 08:45:50|206.28|204.48|206.08|204.28|206.28|204.48|206.08|204.28|0
1644482760000|2022-02-10 08:46:00|206.18|204.38|206.48|204.68|206.48|204.68|206.18|204.38|0
1644482770000|2022-02-10 08:46:10|206.08|204.28|205.88|204.08|206.08|204.28|205.88|204.08|0
1644482780000|2022-02-10 08:46:20|206.08|204.28|205.88|204.08|206.08|204.28|205.68|203.88|0
1644482790000|2022-02-10 08:46:30|205.98|204.18|206.18|204.38|206.18|204.38|205.98|204.18|0
1644482800000|2022-02-10 08:46:40|206.48|204.68|206.68|204.88|206.88|205.08|206.48|204.68|0
1644482810000|2022-02-10 08:46:50|206.48|204.68|205.88|204.08|206.48|204.68|205.88|204.08|0
1644482820000|2022-02-10 08:47:00|206.08|204.28|206.08|204.28|206.08|204.28|206.08|204.28|0
1644482830000|2022-02-10 08:47:10|206.28|204.48|205.88|204.08|206.28|204.48|205.68|203.88|0
1644482840000|2022-02-10 08:47:20|205.98|204.18|205.68|203.88|206.28|204.48|205.68|203.88|0
1644482850000|2022-02-10 08:47:30|205.47|203.67|205.78|203.98|205.78|203.98|205.47|203.67|0
1644482860000|2022-02-10 08:47:40|205.68|203.88|205.67|203.87|205.68|203.88|205.47|203.67|0
1644482870000|2022-02-10 08:47:50|205.88|204.08|205.78|203.98|205.88|204.08|205.78|203.98|0
1644482880000|2022-02-10 08:48:00|205.88|204.08|205.58|203.78|205.88|204.08|205.58|203.78|0
1644482890000|2022-02-10 08:48:10|205.67|203.87|205.47|203.67|205.67|203.87|205.47|203.67|0
1644482900000|2022-02-10 08:48:20|205.58|203.78|205.18|203.38|205.58|203.78|205.07|203.27|0
1644482910000|2022-02-10 08:48:30|205.07|203.27|204.87|203.07|205.07|203.27|204.87|203.07|0
1644482920000|2022-02-10 08:48:40|204.58|202.78|204.87|203.07|204.87|203.07|204.58|202.78|0
1644482930000|2022-02-10 08:48:50|204.67|202.87|204.27|202.47|204.67|202.87|204.27|202.47|0
1644482940000|2022-02-10 08:49:00|204.18|202.38|204.47|202.67|204.47|202.67|204.18|202.38|0
1644482960000|2022-02-10 08:49:20|204.78|202.98|205.07|203.27|205.07|203.27|204.78|202.98|0
1644482970000|2022-02-10 08:49:30|204.87|203.07|205.18|203.38|205.18|203.38|204.87|203.07|0
1644482980000|2022-02-10 08:49:40|205.27|203.47|205.47|203.67|205.67|203.87|205.27|203.47|0
1644482990000|2022-02-10 08:49:50|205.38|203.58|205.07|203.27|205.38|203.58|205.07|203.27|0
1644483000000|2022-02-10 08:50:00|205.27|203.47|205.18|203.38|205.38|203.58|205.18|203.38|0
1644483010000|2022-02-10 08:50:10|205.27|203.47|205.38|203.58|205.47|203.67|205.27|203.47|0
1644483020000|2022-02-10 08:50:20|205.47|203.67|204.87|203.07|205.47|203.67|204.87|203.07|0
1644483030000|2022-02-10 08:50:30|204.67|202.87|204.87|203.07|204.87|203.07|204.58|202.78|0
1644483040000|2022-02-10 08:50:40|204.78|202.98|204.78|202.98|204.78|202.98|204.78|202.98|0
1644483050000|2022-02-10 08:50:50|204.67|202.87|204.98|203.18|204.98|203.18|204.67|202.87|0
1644483060000|2022-02-10 08:51:00|205.07|203.27|205.27|203.47|205.38|203.58|205.07|203.27|0
1644483070000|2022-02-10 08:51:10|205.18|203.38|205.18|203.38|205.18|203.38|205.18|203.38|0
1644483080000|2022-02-10 08:51:20|205.07|203.27|205.07|203.27|205.18|203.38|205.07|203.27|0
1644483090000|2022-02-10 08:51:30|205.27|203.47|205.07|203.27|205.27|203.47|205.07|203.27|0
1644483100000|2022-02-10 08:51:40|205.47|203.67|205.47|203.67|205.47|203.67|205.47|203.67|0
1644483110000|2022-02-10 08:51:50|205.58|203.78|205.27|203.47|205.58|203.78|205.27|203.47|0
1644483120000|2022-02-10 08:52:00|205.47|203.67|205.67|203.87|205.87|204.07|205.47|203.67|0
1644483130000|2022-02-10 08:52:10|205.58|203.78|205.47|203.67|205.58|203.78|205.47|203.67|0
1644483140000|2022-02-10 08:52:20|205.67|203.87|205.47|203.67|205.67|203.87|205.47|203.67|0
1644483150000|2022-02-10 08:52:30|205.27|203.47|205.38|203.58|205.47|203.67|205.27|203.47|0
1644483160000|2022-02-10 08:52:40|205.58|203.78|205.47|203.67|205.67|203.87|205.47|203.67|0
1644483170000|2022-02-10 08:52:50|205.27|203.47|205.27|203.47|205.27|203.47|205.27|203.47|0
1644483180000|2022-02-10 08:53:00|205.47|203.67|205.47|203.67|205.47|203.67|205.27|203.47|0
1644483190000|2022-02-10 08:53:10|205.27|203.47|205.58|203.78|205.58|203.78|205.27|203.47|0
1644483200000|2022-02-10 08:53:20|205.67|203.87|205.47|203.67|205.67|203.87|205.47|203.67|0
1644483210000|2022-02-10 08:53:30|205.67|203.87|205.47|203.67|205.67|203.87|205.27|203.47|0
1644483220000|2022-02-10 08:53:40|205.27|203.47|204.87|203.07|205.27|203.47|204.67|202.87|0
1644483230000|2022-02-10 08:53:50|204.98|203.18|205.47|203.67|205.47|203.67|204.98|203.18|0
1644483240000|2022-02-10 08:54:00|206.07|204.27|206.07|204.27|206.07|204.27|205.98|204.18|0
1644483250000|2022-02-10 08:54:10|205.87|204.07|205.98|204.18|206.07|204.27|205.87|204.07|0
1644483260000|2022-02-10 08:54:20|205.87|204.07|205.67|203.87|205.87|204.07|205.67|203.87|0
1644483280000|2022-02-10 08:54:40|205.47|203.67|205.47|203.67|205.67|203.87|205.47|203.67|0
1644483290000|2022-02-10 08:54:50|205.27|203.47|205.47|203.67|205.47|203.67|205.27|203.47|0
1644483300000|2022-02-10 08:55:00|205.67|203.87|205.67|203.87|205.67|203.87|205.47|203.67|0
1644483310000|2022-02-10 08:55:10|205.47|203.67|204.87|203.07|205.47|203.67|204.87|203.07|0
1644483320000|2022-02-10 08:55:20|204.67|202.87|205.07|203.27|205.07|203.27|204.67|202.87|0
1644483330000|2022-02-10 08:55:30|205.37|203.57|205.27|203.47|205.37|203.57|205.27|203.47|0
1644483340000|2022-02-10 08:55:40|205.37|203.57|205.47|203.67|205.47|203.67|205.27|203.47|0
1644483350000|2022-02-10 08:55:50|205.87|204.07|205.47|203.67|205.87|204.07|205.47|203.67|0
1644483360000|2022-02-10 08:56:00|205.67|203.87|205.87|204.07|205.87|204.07|205.67|203.87|0
1644483370000|2022-02-10 08:56:10|206.07|204.27|205.87|204.07|206.07|204.27|205.87|204.07|0
1644483380000|2022-02-10 08:56:20|206.07|204.27|205.47|203.67|206.07|204.27|205.47|203.67|0
1644483390000|2022-02-10 08:56:30|205.67|203.87|205.97|204.17|205.97|204.17|205.67|203.87|0
1644483400000|2022-02-10 08:56:40|206.07|204.27|205.97|204.17|206.07|204.27|205.97|204.17|0
1644483410000|2022-02-10 08:56:50|206.07|204.27|205.67|203.87|206.07|204.27|205.67|203.87|0
1644483420000|2022-02-10 08:57:00|205.57|203.77|205.57|203.77|205.57|203.77|205.57|203.77|0
1644483430000|2022-02-10 08:57:10|205.47|203.67|205.87|204.07|205.87|204.07|205.47|203.67|0
1644483440000|2022-02-10 08:57:20|205.57|203.77|205.57|203.77|205.67|203.87|205.57|203.77|0
1644483450000|2022-02-10 08:57:30|205.47|203.67|205.47|203.67|205.47|203.67|205.37|203.57|0
1644483460000|2022-02-10 08:57:40|205.87|204.07|206.07|204.27|206.07|204.27|205.87|204.07|0
1644483470000|2022-02-10 08:57:50|205.97|204.17|205.97|204.17|205.97|204.17|205.97|204.17|0
1644483480000|2022-02-10 08:58:00|206.07|204.27|206.37|204.57|206.47|204.67|206.07|204.27|0
1644483490000|2022-02-10 08:58:10|206.47|204.67|206.27|204.47|206.47|204.67|206.27|204.47|0
1644483500000|2022-02-10 08:58:20|206.47|204.67|206.87|205.07|206.87|205.07|206.47|204.67|0
1644483510000|2022-02-10 08:58:30|206.67|204.87|206.67|204.87|206.67|204.87|206.67|204.87|0
1644483520000|2022-02-10 08:58:40|206.47|204.67|206.57|204.77|206.57|204.77|206.47|204.67|0
1644483530000|2022-02-10 08:58:50|206.47|204.67|206.87|205.07|206.87|205.07|206.47|204.67|0
1644483540000|2022-02-10 08:59:00|207.07|205.27|207.07|205.27|207.07|205.27|206.98|205.18|0
1644483550000|2022-02-10 08:59:10|207.27|205.47|207.07|205.27|207.27|205.47|207.07|205.27|0
1644483570000|2022-02-10 08:59:30|206.87|205.07|206.87|205.07|206.87|205.07|206.67|204.87|0
1644483580000|2022-02-10 08:59:40|206.98|205.18|206.87|205.07|206.98|205.18|206.87|205.07|0
1644483590000|2022-02-10 08:59:50|206.77|204.97|206.77|204.97|206.77|204.97|206.77|204.97|0
1644483600000|2022-02-10 09:00:00|207.07|205.27|206.47|204.67|207.07|205.27|206.47|204.67|0
1644483610000|2022-02-10 09:00:10|206.27|204.47|206.47|204.67|206.47|204.67|206.27|204.47|0
1644483620000|2022-02-10 09:00:20|206.27|204.47|206.37|204.57|206.67|204.87|206.27|204.47|0
1644483630000|2022-02-10 09:00:30|206.27|204.47|205.87|204.07|206.67|204.87|205.87|204.07|0
1644483640000|2022-02-10 09:00:40|205.77|203.97|205.87|204.07|206.07|204.27|205.77|203.97|0
1644483650000|2022-02-10 09:00:50|206.07|204.27|206.87|205.07|206.87|205.07|205.87|204.07|0
1644483660000|2022-02-10 09:01:00|207.07|205.27|207.07|205.27|207.07|205.27|206.87|205.07|0
1644483670000|2022-02-10 09:01:10|206.87|205.07|207.27|205.47|207.27|205.47|206.87|205.07|0
1644483680000|2022-02-10 09:01:20|207.07|205.27|207.47|205.67|207.47|205.67|207.07|205.27|0
1644483690000|2022-02-10 09:01:30|208.08|206.28|208.48|206.68|208.48|206.68|208.08|206.28|0
1644483700000|2022-02-10 09:01:40|208.28|206.48|208.38|206.58|208.48|206.68|208.28|206.48|0
1644483710000|2022-02-10 09:01:50|208.48|206.68|208.48|206.68|208.48|206.68|208.48|206.68|0
1644483720000|2022-02-10 09:02:00|208.28|206.48|207.47|205.67|208.28|206.48|207.47|205.67|0
1644483730000|2022-02-10 09:02:10|207.27|205.47|207.27|205.47|207.27|205.47|207.07|205.27|0
1644483740000|2022-02-10 09:02:20|207.07|205.27|207.07|205.27|207.07|205.27|206.87|205.07|0
1644483750000|2022-02-10 09:02:30|206.97|205.17|206.87|205.07|207.07|205.27|206.87|205.07|0
1644483760000|2022-02-10 09:02:40|206.67|204.87|206.87|205.07|206.87|205.07|206.67|204.87|0
1644483770000|2022-02-10 09:02:50|206.97|205.17|206.77|204.97|206.97|205.17|206.67|204.87|0
1644483780000|2022-02-10 09:03:00|207.07|205.27|206.87|205.07|207.17|205.37|206.87|205.07|0
1644483790000|2022-02-10 09:03:10|206.77|204.97|206.87|205.07|206.87|205.07|206.77|204.97|0
1644483800000|2022-02-10 09:03:20|206.67|204.87|207.07|205.27|207.07|205.27|206.67|204.87|0
1644483810000|2022-02-10 09:03:30|206.87|205.07|206.87|205.07|206.87|205.07|206.87|205.07|0
1644483820000|2022-02-10 09:03:40|206.27|204.47|206.27|204.47|206.27|204.47|206.27|204.47|0
1644483830000|2022-02-10 09:03:50|206.67|204.87|205.87|204.07|206.67|204.87|205.87|204.07|0
1644483840000|2022-02-10 09:04:00|206.07|204.27|205.65|203.85|206.07|204.27|205.65|203.85|0
1644483850000|2022-02-10 09:04:10|207.27|205.47|207.07|205.27|207.27|205.47|207.07|205.27|0
1644483860000|2022-02-10 09:04:20|207.27|205.47|206.26|204.46|207.27|205.47|206.26|204.46|0
1644483870000|2022-02-10 09:04:30|206.46|204.66|206.46|204.66|206.46|204.66|206.26|204.46|0
1644483880000|2022-02-10 09:04:40|206.26|204.46|206.46|204.66|206.46|204.66|206.26|204.46|0
1644483890000|2022-02-10 09:04:50|206.66|204.86|206.26|204.46|206.66|204.86|206.26|204.46|0
1644483900000|2022-02-10 09:05:00|206.46|204.66|206.26|204.46|206.46|204.66|206.26|204.46|0
1644483910000|2022-02-10 09:05:10|206.16|204.36|205.96|204.16|206.16|204.36|205.86|204.06|0
1644483920000|2022-02-10 09:05:20|206.06|204.26|206.26|204.46|206.26|204.46|206.06|204.26|0
1644483930000|2022-02-10 09:05:30|206.06|204.26|206.46|204.66|206.46|204.66|206.06|204.26|0
1644483940000|2022-02-10 09:05:40|206.36|204.56|206.46|204.66|206.56|204.76|206.36|204.56|0
1644483950000|2022-02-10 09:05:50|206.06|204.26|205.46|203.66|206.06|204.26|205.36|203.56|0
1644483960000|2022-02-10 09:06:00|205.26|203.46|205.26|203.46|205.26|203.46|205.26|203.46|0
1644483970000|2022-02-10 09:06:10|205.36|203.56|205.26|203.46|205.36|203.56|205.26|203.46|0
1644483980000|2022-02-10 09:06:20|205.46|203.66|205.66|203.86|205.66|203.86|205.46|203.66|0
1644483990000|2022-02-10 09:06:30|205.56|203.76|205.76|203.96|205.76|203.96|205.56|203.76|0
1644484000000|2022-02-10 09:06:40|205.86|204.06|206.06|204.26|206.26|204.46|205.86|204.06|0
1644484010000|2022-02-10 09:06:50|205.86|204.06|205.86|204.06|205.96|204.16|205.86|204.06|0
1644484020000|2022-02-10 09:07:00|205.66|203.86|205.06|203.26|205.66|203.86|205.06|203.26|0
1644484030000|2022-02-10 09:07:10|205.16|203.36|205.06|203.26|205.26|203.46|205.06|203.26|0
1644484040000|2022-02-10 09:07:20|205.26|203.46|205.26|203.46|205.26|203.46|205.06|203.26|0
1644484050000|2022-02-10 09:07:30|205.36|203.56|205.56|203.76|205.56|203.76|205.36|203.56|0
1644484060000|2022-02-10 09:07:40|205.46|203.66|205.66|203.86|205.66|203.86|205.46|203.66|0
1644484070000|2022-02-10 09:07:50|205.76|203.96|205.46|203.66|205.76|203.96|205.46|203.66|0
1644484080000|2022-02-10 09:08:00|205.66|203.86|205.86|204.06|205.86|204.06|205.46|203.66|0
1644484090000|2022-02-10 09:08:10|205.76|203.96|206.06|204.26|206.06|204.26|205.66|203.86|0
1644484100000|2022-02-10 09:08:20|205.96|204.16|205.86|204.06|205.96|204.16|205.86|204.06|0
1644484110000|2022-02-10 09:08:30|205.96|204.16|206.06|204.26|206.06|204.26|205.96|204.16|0
1644484120000|2022-02-10 09:08:40|205.86|204.06|205.96|204.16|206.06|204.26|205.86|204.06|0
1644484130000|2022-02-10 09:08:50|206.06|204.26|205.96|204.16|206.06|204.26|205.86|204.06|0
1644484140000|2022-02-10 09:09:00|206.06|204.26|205.66|203.86|206.06|204.26|205.66|203.86|0
1644484150000|2022-02-10 09:09:10|205.76|203.96|205.86|204.06|206.06|204.26|205.76|203.96|0
1644484170000|2022-02-10 09:09:30|206.06|204.26|206.06|204.26|206.06|204.26|206.06|204.26|0
1644484180000|2022-02-10 09:09:40|206.25|204.45|206.56|204.76|206.56|204.76|206.25|204.45|0
1644484190000|2022-02-10 09:09:50|206.45|204.65|206.45|204.65|206.45|204.65|206.45|204.65|0
1644484200000|2022-02-10 09:10:00|206.25|204.45|206.56|204.76|206.65|204.85|206.25|204.45|0
1644484210000|2022-02-10 09:10:10|206.65|204.85|206.65|204.85|206.85|205.05|206.65|204.85|0
1644484220000|2022-02-10 09:10:20|206.36|204.56|206.36|204.56|206.36|204.56|206.36|204.56|0
1644484230000|2022-02-10 09:10:30|206.45|204.65|206.45|204.65|206.45|204.65|206.25|204.45|0
1644484240000|2022-02-10 09:10:40|206.25|204.45|206.25|204.45|206.25|204.45|206.25|204.45|0
1644484260000|2022-02-10 09:11:00|206.45|204.65|206.45|204.65|206.65|204.85|206.45|204.65|0
1644484270000|2022-02-10 09:11:10|206.25|204.45|206.25|204.45|206.36|204.56|206.25|204.45|0
1644484280000|2022-02-10 09:11:20|206.36|204.56|206.25|204.45|206.36|204.56|206.25|204.45|0
1644484290000|2022-02-10 09:11:30|206.05|204.25|206.25|204.45|206.25|204.45|206.05|204.25|0
1644484300000|2022-02-10 09:11:40|206.45|204.65|206.25|204.45|206.65|204.85|206.25|204.45|0
1644484310000|2022-02-10 09:11:50|205.96|204.16|205.85|204.05|206.05|204.25|205.85|204.05|0
1644484320000|2022-02-10 09:12:00|206.05|204.25|206.05|204.25|206.05|204.25|205.85|204.05|0
1644484330000|2022-02-10 09:12:10|205.85|204.05|206.05|204.25|206.05|204.25|205.85|204.05|0
1644484340000|2022-02-10 09:12:20|206.16|204.36|206.16|204.36|206.16|204.36|206.16|204.36|0
1644484350000|2022-02-10 09:12:30|206.25|204.45|206.25|204.45|206.25|204.45|206.25|204.45|0
1644484360000|2022-02-10 09:12:40|206.45|204.65|206.25|204.45|206.45|204.65|206.25|204.45|0
1644484370000|2022-02-10 09:12:50|206.16|204.36|206.05|204.25|206.25|204.45|206.05|204.25|0
1644484380000|2022-02-10 09:13:00|205.85|204.05|205.56|203.76|205.85|204.05|205.56|203.76|0
1644484390000|2022-02-10 09:13:10|205.26|203.46|205.46|203.66|205.46|203.66|205.26|203.46|0
1644484400000|2022-02-10 09:13:20|205.45|203.65|205.26|203.46|205.45|203.65|205.26|203.46|0
1644484410000|2022-02-10 09:13:30|205.06|203.26|204.96|203.16|205.06|203.26|204.86|203.06|0
1644484420000|2022-02-10 09:13:40|205.06|203.26|204.76|202.96|205.06|203.26|204.76|202.96|0
1644484430000|2022-02-10 09:13:50|204.66|202.86|205.06|203.26|205.06|203.26|204.66|202.86|0
1644484440000|2022-02-10 09:14:00|205.16|203.36|205.26|203.46|205.26|203.46|205.06|203.26|0
1644484450000|2022-02-10 09:14:10|205.45|203.65|205.06|203.26|205.45|203.65|205.06|203.26|0
1644484460000|2022-02-10 09:14:20|205.16|203.36|205.65|203.85|205.65|203.85|205.16|203.36|0
1644484470000|2022-02-10 09:14:30|205.45|203.65|205.45|203.65|205.45|203.65|205.45|203.65|0
1644484490000|2022-02-10 09:14:50|205.25|203.45|205.45|203.65|205.45|203.65|205.25|203.45|0
1644484500000|2022-02-10 09:15:00|205.56|203.76|205.65|203.85|205.85|204.05|205.56|203.76|0
1644484510000|2022-02-10 09:15:10|205.85|204.05|205.76|203.96|205.85|204.05|205.65|203.85|0
1644484520000|2022-02-10 09:15:20|205.85|204.05|206.16|204.36|206.16|204.36|205.76|203.96|0
1644484530000|2022-02-10 09:15:30|206.36|204.56|206.25|204.45|206.45|204.65|206.25|204.45|0
1644484540000|2022-02-10 09:15:40|206.16|204.36|206.16|204.36|206.16|204.36|206.16|204.36|0
1644484550000|2022-02-10 09:15:50|206.25|204.45|206.25|204.45|206.25|204.45|206.05|204.25|0
1644484560000|2022-02-10 09:16:00|206.45|204.65|206.25|204.45|206.45|204.65|206.25|204.45|0
1644484570000|2022-02-10 09:16:10|206.35|204.55|206.45|204.65|206.55|204.75|206.35|204.55|0
1644484580000|2022-02-10 09:16:20|206.35|204.55|206.05|204.25|206.45|204.65|206.05|204.25|0
1644484590000|2022-02-10 09:16:30|206.45|204.65|206.25|204.45|206.45|204.65|206.25|204.45|0
1644484600000|2022-02-10 09:16:40|206.45|204.65|206.45|204.65|206.45|204.65|206.45|204.65|0
1644484610000|2022-02-10 09:16:50|206.35|204.55|206.25|204.45|206.35|204.55|206.25|204.45|0
1644484620000|2022-02-10 09:17:00|206.15|204.35|206.05|204.25|206.15|204.35|206.05|204.25|0
1644484630000|2022-02-10 09:17:10|206.25|204.45|206.25|204.45|206.45|204.65|206.25|204.45|0
1644484640000|2022-02-10 09:17:20|206.05|204.25|205.85|204.05|206.05|204.25|205.85|204.05|0
1644484650000|2022-02-10 09:17:30|205.56|203.76|205.45|203.65|205.56|203.76|205.45|203.65|0
1644484660000|2022-02-10 09:17:40|205.56|203.76|205.45|203.65|205.65|203.85|205.45|203.65|0
1644484670000|2022-02-10 09:17:50|205.36|203.56|205.65|203.85|205.65|203.85|205.36|203.56|0
1644484680000|2022-02-10 09:18:00|205.45|203.65|205.45|203.65|205.65|203.85|205.45|203.65|0
1644484700000|2022-02-10 09:18:20|205.25|203.45|205.45|203.65|205.45|203.65|205.25|203.45|0
1644484710000|2022-02-10 09:18:30|205.65|203.85|205.45|203.65|205.65|203.85|205.45|203.65|0
1644484720000|2022-02-10 09:18:40|205.65|203.85|205.85|204.05|205.95|204.15|205.65|203.85|0
1644484730000|2022-02-10 09:18:50|206.25|204.45|206.25|204.45|206.25|204.45|206.05|204.25|0
1644484740000|2022-02-10 09:19:00|206.05|204.25|206.05|204.25|206.05|204.25|206.05|204.25|0
1644484750000|2022-02-10 09:19:10|205.85|204.05|206.05|204.25|206.05|204.25|205.85|204.05|0
1644484760000|2022-02-10 09:19:20|206.25|204.45|206.45|204.65|206.45|204.65|206.15|204.35|0
1644484770000|2022-02-10 09:19:30|206.25|204.45|206.45|204.65|206.45|204.65|206.25|204.45|0
1644484780000|2022-02-10 09:19:40|206.35|204.55|206.25|204.45|206.35|204.55|206.25|204.45|0
1644484840000|2022-02-10 09:20:40|206.45|204.65|206.55|204.75|206.65|204.85|206.45|204.65|0
1644484850000|2022-02-10 09:20:50|206.85|205.05|206.85|205.05|207.05|205.25|206.85|205.05|0
1644484860000|2022-02-10 09:21:00|207.05|205.25|206.25|204.45|207.05|205.25|206.25|204.45|0
1644484870000|2022-02-10 09:21:10|206.05|204.25|205.85|204.05|206.05|204.25|205.85|204.05|0
1644484880000|2022-02-10 09:21:20|205.65|203.85|205.65|203.85|205.65|203.85|205.65|203.85|0
1644484890000|2022-02-10 09:21:30|205.75|203.95|206.05|204.25|206.05|204.25|205.75|203.95|0
1644484910000|2022-02-10 09:21:50|205.85|204.05|205.85|204.05|205.85|204.05|205.85|204.05|0
1644484920000|2022-02-10 09:22:00|206.05|204.25|206.25|204.45|206.25|204.45|206.05|204.25|0
1644484930000|2022-02-10 09:22:10|206.05|204.25|206.25|204.45|206.25|204.45|206.05|204.25|0
1644484940000|2022-02-10 09:22:20|206.45|204.65|206.85|205.05|206.85|205.05|206.45|204.65|0
1644484950000|2022-02-10 09:22:30|206.65|204.85|206.45|204.65|206.65|204.85|206.45|204.65|0
1644484960000|2022-02-10 09:22:40|206.25|204.45|206.05|204.25|206.25|204.45|206.05|204.25|0
1644484970000|2022-02-10 09:22:50|206.25|204.45|206.15|204.35|206.25|204.45|206.15|204.35|0
1644484980000|2022-02-10 09:23:00|206.05|204.25|205.95|204.15|206.05|204.25|205.95|204.15|0
1644484990000|2022-02-10 09:23:10|205.85|204.05|206.25|204.45|206.25|204.45|205.85|204.05|0
1644485000000|2022-02-10 09:23:20|206.45|204.65|206.45|204.65|206.45|204.65|206.45|204.65|0
1644485010000|2022-02-10 09:23:30|206.35|204.55|206.65|204.85|206.65|204.85|206.35|204.55|0
1644485040000|2022-02-10 09:24:00|206.85|205.05|206.95|205.15|207.05|205.25|206.65|204.85|0
1644485050000|2022-02-10 09:24:10|206.85|205.05|206.85|205.05|206.85|205.05|206.85|205.05|0
1644485060000|2022-02-10 09:24:20|206.75|204.95|206.85|205.05|206.85|205.05|206.75|204.95|0
1644485070000|2022-02-10 09:24:30|206.75|204.95|207.05|205.25|207.05|205.25|206.75|204.95|0
1644485080000|2022-02-10 09:24:40|206.95|205.15|206.85|205.05|206.95|205.15|206.85|205.05|0
1644485090000|2022-02-10 09:24:50|207.25|205.45|206.85|205.05|207.25|205.45|206.85|205.05|0
1644485100000|2022-02-10 09:25:00|207.05|205.25|207.05|205.25|207.05|205.25|207.05|205.25|0
1644485110000|2022-02-10 09:25:10|206.85|205.05|206.65|204.85|206.85|205.05|206.65|204.85|0
1644485130000|2022-02-10 09:25:30|206.75|204.95|206.75|204.95|206.75|204.95|206.75|204.95|0
1644485140000|2022-02-10 09:25:40|206.25|204.45|206.25|204.45|206.25|204.45|206.25|204.45|0
1644485150000|2022-02-10 09:25:50|206.45|204.65|206.25|204.45|206.45|204.65|206.25|204.45|0
1644485160000|2022-02-10 09:26:00|206.05|204.25|206.05|204.25|206.05|204.25|206.05|204.25|0
1644485190000|2022-02-10 09:26:30|205.85|204.05|205.95|204.15|205.95|204.15|205.85|204.05|0
1644485200000|2022-02-10 09:26:40|206.05|204.25|206.25|204.45|206.25|204.45|206.05|204.25|0
1644485210000|2022-02-10 09:26:50|206.15|204.35|206.44|204.64|206.44|204.64|206.15|204.35|0
1644485220000|2022-02-10 09:27:00|206.25|204.45|206.05|204.25|206.25|204.45|206.05|204.25|0
1644485230000|2022-02-10 09:27:10|206.15|204.35|206.05|204.25|206.15|204.35|206.05|204.25|0
1644485240000|2022-02-10 09:27:20|206.24|204.44|206.05|204.25|206.44|204.64|206.05|204.25|0
1644485250000|2022-02-10 09:27:30|205.95|204.15|206.05|204.25|206.05|204.25|205.85|204.05|0
1644485260000|2022-02-10 09:27:40|205.85|204.05|206.05|204.25|206.05|204.25|205.85|204.05|0
1644485270000|2022-02-10 09:27:50|205.95|204.15|205.95|204.15|206.05|204.25|205.95|204.15|0
1644485280000|2022-02-10 09:28:00|205.85|204.05|205.85|204.05|205.85|204.05|205.85|204.05|0
1644485290000|2022-02-10 09:28:10|205.25|203.45|205.05|203.25|205.25|203.45|205.05|203.25|0
1644485300000|2022-02-10 09:28:20|205.25|203.45|204.85|203.05|205.45|203.65|204.85|203.05|0
1644485320000|2022-02-10 09:28:40|204.95|203.15|204.85|203.05|204.95|203.15|204.85|203.05|0
1644485330000|2022-02-10 09:28:50|205.05|203.25|205.05|203.25|205.05|203.25|205.05|203.25|0
1644485340000|2022-02-10 09:29:00|204.85|203.05|204.65|202.85|204.85|203.05|204.65|202.85|0
1644485350000|2022-02-10 09:29:10|204.85|203.05|204.65|202.85|204.85|203.05|204.65|202.85|0
1644485360000|2022-02-10 09:29:20|204.85|203.05|204.85|203.05|204.85|203.05|204.85|203.05|0
1644485370000|2022-02-10 09:29:30|204.65|202.85|204.85|203.05|204.85|203.05|204.65|202.85|0
1644485380000|2022-02-10 09:29:40|204.65|202.85|204.85|203.05|204.95|203.15|204.65|202.85|0
1644485390000|2022-02-10 09:29:50|204.65|202.85|204.65|202.85|204.65|202.85|204.65|202.85|0
1644485400000|2022-02-10 09:30:00|204.45|202.65|204.65|202.85|204.65|202.85|204.45|202.65|0
1644485410000|2022-02-10 09:30:10|204.75|202.95|204.65|202.85|204.85|203.05|204.65|202.85|0
1644485420000|2022-02-10 09:30:20|204.85|203.05|204.85|203.05|204.85|203.05|204.65|202.85|0
1644485430000|2022-02-10 09:30:30|204.65|202.85|204.55|202.75|204.65|202.85|204.55|202.75|0
1644485440000|2022-02-10 09:30:40|204.65|202.85|204.65|202.85|204.65|202.85|204.65|202.85|0
1644485460000|2022-02-10 09:31:00|204.85|203.05|204.65|202.85|204.85|203.05|204.65|202.85|0
1644485480000|2022-02-10 09:31:20|204.55|202.75|204.55|202.75|204.65|202.85|204.55|202.75|0
1644485490000|2022-02-10 09:31:30|204.75|202.95|205.05|203.25|205.05|203.25|204.75|202.95|0
1644485500000|2022-02-10 09:31:40|204.85|203.05|204.85|203.05|204.85|203.05|204.85|203.05|0
1644485510000|2022-02-10 09:31:50|204.65|202.85|204.65|202.85|204.65|202.85|204.65|202.85|0
1644485520000|2022-02-10 09:32:00|204.85|203.05|204.65|202.85|204.85|203.05|204.65|202.85|0
1644485530000|2022-02-10 09:32:10|204.45|202.65|204.05|202.25|204.45|202.65|204.05|202.25|0
1644485540000|2022-02-10 09:32:20|204.15|202.35|204.15|202.35|204.15|202.35|204.15|202.35|0
1644485550000|2022-02-10 09:32:30|204.25|202.45|204.05|202.25|204.25|202.45|204.05|202.25|0
1644485560000|2022-02-10 09:32:40|204.25|202.45|204.25|202.45|204.45|202.65|204.25|202.45|0
1644485570000|2022-02-10 09:32:50|204.45|202.65|204.25|202.45|204.45|202.65|204.25|202.45|0
1644485580000|2022-02-10 09:33:00|204.35|202.55|204.05|202.25|204.35|202.55|204.05|202.25|0
1644485590000|2022-02-10 09:33:10|204.25|202.45|204.25|202.45|204.25|202.45|204.25|202.45|0
1644485600000|2022-02-10 09:33:20|204.35|202.55|204.25|202.45|204.45|202.65|204.25|202.45|0
1644485610000|2022-02-10 09:33:30|204.35|202.55|204.65|202.85|204.65|202.85|204.35|202.55|0
1644485620000|2022-02-10 09:33:40|204.45|202.65|204.25|202.45|204.45|202.65|204.25|202.45|0
1644485630000|2022-02-10 09:33:50|204.45|202.65|204.25|202.45|204.45|202.65|204.25|202.45|0
1644485640000|2022-02-10 09:34:00|204.45|202.65|204.45|202.65|204.55|202.75|204.45|202.65|0
1644485650000|2022-02-10 09:34:10|204.25|202.45|204.25|202.45|204.25|202.45|204.25|202.45|0
1644485660000|2022-02-10 09:34:20|204.35|202.55|204.65|202.85|204.65|202.85|204.35|202.55|0
1644485670000|2022-02-10 09:34:30|204.85|203.05|204.85|203.05|204.85|203.05|204.85|203.05|0
1644485680000|2022-02-10 09:34:40|204.65|202.85|204.65|202.85|204.65|202.85|204.65|202.85|0
1644485690000|2022-02-10 09:34:50|204.75|202.95|204.85|203.05|204.85|203.05|204.75|202.95|0
1644485700000|2022-02-10 09:35:00|204.75|202.95|204.65|202.85|204.75|202.95|204.65|202.85|0
1644485710000|2022-02-10 09:35:10|204.45|202.65|204.15|202.35|204.45|202.65|204.15|202.35|0
1644485720000|2022-02-10 09:35:20|204.25|202.45|204.25|202.45|204.35|202.55|204.25|202.45|0
1644485730000|2022-02-10 09:35:30|204.05|202.25|204.05|202.25|204.25|202.45|204.05|202.25|0
1644485740000|2022-02-10 09:35:40|204.25|202.45|204.05|202.25|204.25|202.45|204.05|202.25|0
1644485750000|2022-02-10 09:35:50|203.95|202.15|203.85|202.05|203.95|202.15|203.85|202.05|0
1644485760000|2022-02-10 09:36:00|203.95|202.15|203.85|202.05|203.95|202.15|203.85|202.05|0
1644485770000|2022-02-10 09:36:10|203.65|201.85|203.85|202.05|203.85|202.05|203.65|201.85|0
1644485790000|2022-02-10 09:36:30|203.45|201.65|203.45|201.65|203.45|201.65|203.45|201.65|0
1644485820000|2022-02-10 09:37:00|203.56|201.76|203.25|201.45|203.56|201.76|203.25|201.45|0
1644485830000|2022-02-10 09:37:10|203.45|201.65|203.45|201.65|203.45|201.65|203.25|201.45|0
1644485850000|2022-02-10 09:37:30|203.56|201.76|203.45|201.65|203.65|201.85|203.45|201.65|0
1644485860000|2022-02-10 09:37:40|203.65|201.85|203.65|201.85|203.65|201.85|203.65|201.85|0
1644485870000|2022-02-10 09:37:50|203.56|201.76|203.45|201.65|203.56|201.76|203.45|201.65|0
1644485880000|2022-02-10 09:38:00|203.56|201.76|203.45|201.65|203.56|201.76|203.45|201.65|0
1644485890000|2022-02-10 09:38:10|203.36|201.56|203.56|201.76|203.56|201.76|203.36|201.56|0
1644485900000|2022-02-10 09:38:20|203.45|201.65|203.45|201.65|203.56|201.76|203.45|201.65|0
1644485910000|2022-02-10 09:38:30|203.65|201.85|203.65|201.85|203.65|201.85|203.65|201.85|0
1644485920000|2022-02-10 09:38:40|203.56|201.76|203.45|201.65|203.65|201.85|203.45|201.65|0
1644485930000|2022-02-10 09:38:50|203.56|201.76|203.65|201.85|203.65|201.85|203.56|201.76|0
1644485940000|2022-02-10 09:39:00|203.45|201.65|203.45|201.65|203.45|201.65|203.45|201.65|0
1644485950000|2022-02-10 09:39:10|203.65|201.85|203.65|201.85|203.65|201.85|203.65|201.85|0
1644485960000|2022-02-10 09:39:20|204.64|202.84|204.84|203.04|204.84|203.04|204.64|202.84|0
1644485970000|2022-02-10 09:39:30|205.04|203.24|205.04|203.24|205.04|203.24|205.04|203.24|0
1644485980000|2022-02-10 09:39:40|205.24|203.44|205.64|203.84|205.64|203.84|205.24|203.44|0
1644485990000|2022-02-10 09:39:50|205.54|203.74|205.54|203.74|205.54|203.74|205.54|203.74|0
1644486000000|2022-02-10 09:40:00|205.84|204.04|206.24|204.44|206.24|204.44|205.84|204.04|0
1644486010000|2022-02-10 09:40:10|206.04|204.24|205.74|203.94|206.04|204.24|205.74|203.94|0
1644486020000|2022-02-10 09:40:20|205.64|203.84|205.84|204.04|205.84|204.04|205.64|203.84|0
1644486030000|2022-02-10 09:40:30|205.64|203.84|205.74|203.94|205.74|203.94|205.64|203.84|0
1644486040000|2022-02-10 09:40:40|205.84|204.04|205.64|203.84|205.84|204.04|205.64|203.84|0
1644486050000|2022-02-10 09:40:50|205.54|203.74|205.84|204.04|205.84|204.04|205.54|203.74|0
1644486060000|2022-02-10 09:41:00|205.64|203.84|205.44|203.64|205.84|204.04|205.44|203.64|0
1644486070000|2022-02-10 09:41:10|205.64|203.84|205.64|203.84|205.84|204.04|205.64|203.84|0
1644486100000|2022-02-10 09:41:40|205.44|203.64|205.24|203.44|205.44|203.64|205.24|203.44|0
1644486110000|2022-02-10 09:41:50|205.64|203.84|205.44|203.64|205.64|203.84|205.44|203.64|0
1644486120000|2022-02-10 09:42:00|205.24|203.44|205.44|203.64|205.44|203.64|205.24|203.44|0
1644486130000|2022-02-10 09:42:10|205.24|203.44|205.44|203.64|205.44|203.64|205.24|203.44|0
1644486140000|2022-02-10 09:42:20|205.24|203.44|205.44|203.64|205.44|203.64|205.24|203.44|0
1644486170000|2022-02-10 09:42:50|205.64|203.84|205.64|203.84|205.64|203.84|205.64|203.84|0
1644486180000|2022-02-10 09:43:00|205.54|203.74|205.44|203.64|205.64|203.84|205.44|203.64|0
1644486190000|2022-02-10 09:43:10|205.64|203.84|205.44|203.64|205.64|203.84|205.44|203.64|0
1644486200000|2022-02-10 09:43:20|205.24|203.44|205.44|203.64|205.44|203.64|205.24|203.44|0
1644486210000|2022-02-10 09:43:30|205.64|203.84|205.64|203.84|205.64|203.84|205.64|203.84|0
1644486220000|2022-02-10 09:43:40|205.84|204.04|205.64|203.84|205.84|204.04|205.64|203.84|0
1644486230000|2022-02-10 09:43:50|205.44|203.64|205.44|203.64|205.44|203.64|205.44|203.64|0
1644486240000|2022-02-10 09:44:00|205.24|203.44|205.84|204.04|205.84|204.04|205.24|203.44|0
1644486250000|2022-02-10 09:44:10|205.64|203.84|205.54|203.74|205.64|203.84|205.54|203.74|0
1644486260000|2022-02-10 09:44:20|205.64|203.84|205.64|203.84|205.64|203.84|205.44|203.64|0
1644486270000|2022-02-10 09:44:30|205.44|203.64|205.24|203.44|205.44|203.64|205.24|203.44|0
1644486280000|2022-02-10 09:44:40|205.44|203.64|205.44|203.64|205.44|203.64|205.44|203.64|0
1644486290000|2022-02-10 09:44:50|205.24|203.44|205.44|203.64|205.44|203.64|205.24|203.44|0
1644486310000|2022-02-10 09:45:10|205.24|203.44|205.34|203.54|205.34|203.54|205.24|203.44|0
1644486320000|2022-02-10 09:45:20|205.64|203.84|205.44|203.64|205.64|203.84|205.44|203.64|0
1644486330000|2022-02-10 09:45:30|205.54|203.74|205.54|203.74|205.54|203.74|205.54|203.74|0
1644486340000|2022-02-10 09:45:40|205.64|203.84|205.64|203.84|205.74|203.94|205.64|203.84|0
1644486350000|2022-02-10 09:45:50|205.44|203.64|205.64|203.84|205.64|203.84|205.44|203.64|0
1644486360000|2022-02-10 09:46:00|205.54|203.74|205.64|203.84|205.64|203.84|205.54|203.74|0
1644486370000|2022-02-10 09:46:10|205.84|204.04|206.14|204.34|206.14|204.34|205.74|203.94|0
1644486380000|2022-02-10 09:46:20|206.03|204.23|205.94|204.14|206.03|204.23|205.94|204.14|0
1644486390000|2022-02-10 09:46:30|205.84|204.04|205.83|204.03|205.84|204.04|205.83|204.03|0
1644486400000|2022-02-10 09:46:40|206.03|204.23|205.83|204.03|206.03|204.23|205.83|204.03|0
1644486410000|2022-02-10 09:46:50|206.03|204.23|205.94|204.14|206.03|204.23|205.83|204.03|0
1644486420000|2022-02-10 09:47:00|205.83|204.03|206.03|204.23|206.03|204.23|205.83|204.03|0
1644486430000|2022-02-10 09:47:10|206.14|204.34|206.03|204.23|206.14|204.34|205.94|204.14|0
1644486440000|2022-02-10 09:47:20|205.94|204.14|206.14|204.34|206.14|204.34|205.94|204.14|0
1644486450000|2022-02-10 09:47:30|206.34|204.54|206.43|204.63|206.43|204.63|206.34|204.54|0
1644486460000|2022-02-10 09:47:40|206.34|204.54|206.43|204.63|206.43|204.63|206.34|204.54|0
1644486480000|2022-02-10 09:48:00|206.63|204.83|206.43|204.63|206.63|204.83|206.43|204.63|0
1644486490000|2022-02-10 09:48:10|206.34|204.54|206.43|204.63|206.43|204.63|206.23|204.43|0
1644486500000|2022-02-10 09:48:20|206.23|204.43|206.23|204.43|206.23|204.43|206.23|204.43|0
1644486510000|2022-02-10 09:48:30|206.43|204.63|206.34|204.54|206.43|204.63|206.34|204.54|0
1644486520000|2022-02-10 09:48:40|206.43|204.63|206.63|204.83|206.63|204.83|206.43|204.63|0
1644486530000|2022-02-10 09:48:50|206.83|205.03|206.74|204.94|206.83|205.03|206.74|204.94|0
1644486540000|2022-02-10 09:49:00|206.83|205.03|206.83|205.03|207.03|205.23|206.83|205.03|0
1644486550000|2022-02-10 09:49:10|207.03|205.23|207.03|205.23|207.03|205.23|207.03|205.23|0
1644486560000|2022-02-10 09:49:20|207.43|205.63|207.23|205.43|207.43|205.63|207.23|205.43|0
1644486570000|2022-02-10 09:49:30|207.03|205.23|207.03|205.23|207.14|205.34|207.03|205.23|0
1644486580000|2022-02-10 09:49:40|206.63|204.83|206.63|204.83|206.63|204.83|206.63|204.83|0
1644486590000|2022-02-10 09:49:50|206.74|204.94|206.83|205.03|206.83|205.03|206.63|204.83|0
1644486600000|2022-02-10 09:50:00|206.63|204.83|206.63|204.83|206.83|205.03|206.63|204.83|0
1644486630000|2022-02-10 09:50:30|206.43|204.63|206.23|204.43|206.43|204.63|206.23|204.43|0
1644486640000|2022-02-10 09:50:40|206.03|204.23|206.03|204.23|206.23|204.43|206.03|204.23|0
1644486660000|2022-02-10 09:51:00|206.23|204.43|206.23|204.43|206.23|204.43|206.23|204.43|0
1644486670000|2022-02-10 09:51:10|206.03|204.23|206.03|204.23|206.03|204.23|206.03|204.23|0
1644486680000|2022-02-10 09:51:20|205.94|204.14|205.94|204.14|205.94|204.14|205.94|204.14|0
1644486690000|2022-02-10 09:51:30|206.03|204.23|206.03|204.23|206.03|204.23|206.03|204.23|0
1644486700000|2022-02-10 09:51:40|205.83|204.03|206.03|204.23|206.03|204.23|205.83|204.03|0
1644486710000|2022-02-10 09:51:50|206.23|204.43|206.03|204.23|206.23|204.43|206.03|204.23|0
1644486730000|2022-02-10 09:52:10|205.83|204.03|206.03|204.23|206.03|204.23|205.83|204.03|0
1644486740000|2022-02-10 09:52:20|206.23|204.43|206.23|204.43|206.23|204.43|206.23|204.43|0
1644486760000|2022-02-10 09:52:40|206.03|204.23|206.03|204.23|206.03|204.23|206.03|204.23|0
1644486770000|2022-02-10 09:52:50|205.63|203.83|205.63|203.83|205.83|204.03|205.63|203.83|0
1644486780000|2022-02-10 09:53:00|205.54|203.74|205.63|203.83|205.63|203.83|205.54|203.74|0
1644486790000|2022-02-10 09:53:10|205.54|203.74|205.54|203.74|205.63|203.83|205.54|203.74|0
1644486800000|2022-02-10 09:53:20|205.63|203.83|205.63|203.83|205.63|203.83|205.54|203.74|0
1644486820000|2022-02-10 09:53:40|205.43|203.63|205.34|203.54|205.43|203.63|205.34|203.54|0
1644486830000|2022-02-10 09:53:50|205.43|203.63|205.03|203.23|205.43|203.63|205.03|203.23|0
1644486850000|2022-02-10 09:54:10|205.23|203.43|205.23|203.43|205.23|203.43|205.23|203.43|0
1644486860000|2022-02-10 09:54:20|205.43|203.63|205.43|203.63|205.43|203.63|205.43|203.63|0
1644486880000|2022-02-10 09:54:40|205.63|203.83|205.63|203.83|205.83|204.03|205.63|203.83|0
1644486890000|2022-02-10 09:54:50|205.83|204.03|205.63|203.83|205.93|204.13|205.63|203.83|0
1644486900000|2022-02-10 09:55:00|205.83|204.03|205.63|203.83|205.83|204.03|205.63|203.83|0
1644486910000|2022-02-10 09:55:10|205.43|203.63|205.63|203.83|205.63|203.83|205.43|203.63|0
1644486920000|2022-02-10 09:55:20|205.43|203.63|205.43|203.63|205.53|203.73|205.43|203.63|0
1644486930000|2022-02-10 09:55:30|205.63|203.83|205.83|204.03|205.83|204.03|205.53|203.73|0
1644486940000|2022-02-10 09:55:40|205.73|203.93|205.43|203.63|205.73|203.93|205.43|203.63|0
1644486960000|2022-02-10 09:56:00|205.23|203.43|205.23|203.43|205.23|203.43|205.23|203.43|0
1644486970000|2022-02-10 09:56:10|205.03|203.23|205.03|203.23|205.03|203.23|205.03|203.23|0
1644486980000|2022-02-10 09:56:20|204.94|203.14|204.63|202.83|204.94|203.14|204.63|202.83|0
1644486990000|2022-02-10 09:56:30|204.83|203.03|204.83|203.03|204.83|203.03|204.83|203.03|0
1644487000000|2022-02-10 09:56:40|204.74|202.94|204.83|203.03|204.83|203.03|204.74|202.94|0
1644487010000|2022-02-10 09:56:50|204.63|202.83|205.03|203.23|205.03|203.23|204.63|202.83|0
1644487020000|2022-02-10 09:57:00|205.23|203.43|205.43|203.63|205.43|203.63|205.23|203.43|0
1644487030000|2022-02-10 09:57:10|205.63|203.83|205.63|203.83|205.73|203.93|205.53|203.73|0
1644487040000|2022-02-10 09:57:20|205.83|204.03|205.63|203.83|205.83|204.03|205.63|203.83|0
1644487050000|2022-02-10 09:57:30|205.43|203.63|205.43|203.63|205.43|203.63|205.43|203.63|0
1644487070000|2022-02-10 09:57:50|205.63|203.83|205.63|203.83|205.63|203.83|205.63|203.83|0
1644487080000|2022-02-10 09:58:00|205.43|203.63|205.23|203.43|205.53|203.73|205.23|203.43|0
1644487090000|2022-02-10 09:58:10|205.33|203.53|204.94|203.14|205.33|203.53|204.94|203.14|0
1644487100000|2022-02-10 09:58:20|204.83|203.03|204.63|202.83|204.83|203.03|204.43|202.63|0
1644487110000|2022-02-10 09:58:30|204.43|202.63|204.24|202.44|204.43|202.63|204.24|202.44|0
1644487120000|2022-02-10 09:58:40|204.43|202.63|204.63|202.83|204.63|202.83|204.43|202.63|0
1644487130000|2022-02-10 09:58:50|204.83|203.03|204.83|203.03|204.83|203.03|204.83|203.03|0
1644487140000|2022-02-10 09:59:00|204.74|202.94|204.63|202.83|204.74|202.94|204.63|202.83|0
1644487160000|2022-02-10 09:59:20|204.83|203.03|204.83|203.03|204.83|203.03|204.83|203.03|0
1644487170000|2022-02-10 09:59:30|204.93|203.13|204.83|203.03|204.93|203.13|204.83|203.03|0
1644487180000|2022-02-10 09:59:40|205.03|203.23|205.03|203.23|205.03|203.23|205.03|203.23|0
1644487190000|2022-02-10 09:59:50|205.33|203.53|205.63|203.83|205.63|203.83|205.33|203.53|0
1644487200000|2022-02-10 10:00:00|205.73|203.93|205.43|203.63|205.73|203.93|205.43|203.63|0
1644487210000|2022-02-10 10:00:10|205.03|203.23|205.03|203.23|205.03|203.23|204.83|203.03|0
1644487220000|2022-02-10 10:00:20|205.63|203.83|205.73|203.93|205.73|203.93|205.63|203.83|0
1644487230000|2022-02-10 10:00:30|205.83|204.03|205.63|203.83|205.83|204.03|205.63|203.83|0
1644487240000|2022-02-10 10:00:40|205.93|204.13|206.03|204.23|206.03|204.23|205.93|204.13|0
1644487250000|2022-02-10 10:00:50|205.83|204.03|206.23|204.43|206.23|204.43|205.83|204.03|0
1644487260000|2022-02-10 10:01:00|206.53|204.73|206.43|204.63|206.63|204.83|206.43|204.63|0
1644487270000|2022-02-10 10:01:10|206.23|204.43|206.63|204.83|206.63|204.83|206.23|204.43|0
1644487290000|2022-02-10 10:01:30|206.82|205.02|206.82|205.02|206.93|205.13|206.82|205.02|0
1644487300000|2022-02-10 10:01:40|206.63|204.83|206.43|204.63|206.63|204.83|206.43|204.63|0
1644487310000|2022-02-10 10:01:50|206.23|204.43|206.33|204.53|206.33|204.53|206.23|204.43|0
1644487320000|2022-02-10 10:02:00|206.23|204.43|206.23|204.43|206.33|204.53|206.03|204.23|0
1644487330000|2022-02-10 10:02:10|206.33|204.53|206.23|204.43|206.33|204.53|206.23|204.43|0
1644487340000|2022-02-10 10:02:20|206.42|204.62|206.23|204.43|206.42|204.62|206.23|204.43|0
1644487350000|2022-02-10 10:02:30|206.42|204.62|206.33|204.53|206.42|204.62|206.23|204.43|0
1644487360000|2022-02-10 10:02:40|206.62|204.82|206.62|204.82|206.62|204.82|206.62|204.82|0
1644487370000|2022-02-10 10:02:50|206.82|205.02|206.93|205.13|207.02|205.22|206.82|205.02|0
1644487380000|2022-02-10 10:03:00|206.73|204.93|206.82|205.02|206.82|205.02|206.73|204.93|0
1644487390000|2022-02-10 10:03:10|207.02|205.22|206.82|205.02|207.02|205.22|206.82|205.02|0
1644487400000|2022-02-10 10:03:20|206.93|205.13|206.82|205.02|207.02|205.22|206.73|204.93|0
1644487410000|2022-02-10 10:03:30|206.93|205.13|206.73|204.93|206.93|205.13|206.73|204.93|0
1644487420000|2022-02-10 10:03:40|206.82|205.02|207.02|205.22|207.02|205.22|206.82|205.02|0
1644487430000|2022-02-10 10:03:50|207.22|205.42|207.53|205.73|207.62|205.82|207.22|205.42|0
1644487440000|2022-02-10 10:04:00|207.42|205.62|207.42|205.62|207.42|205.62|207.22|205.42|0
1644487460000|2022-02-10 10:04:20|207.33|205.53|207.42|205.62|207.42|205.62|207.33|205.53|0
1644487470000|2022-02-10 10:04:30|207.62|205.82|207.22|205.42|207.62|205.82|207.22|205.42|0
1644487480000|2022-02-10 10:04:40|207.02|205.22|206.82|205.02|207.22|205.42|206.82|205.02|0
1644487490000|2022-02-10 10:04:50|206.62|204.82|206.82|205.02|206.82|205.02|206.62|204.82|0
1644487500000|2022-02-10 10:05:00|206.73|204.93|206.73|204.93|206.73|204.93|206.73|204.93|0
1644487510000|2022-02-10 10:05:10|206.62|204.82|206.82|205.02|206.82|205.02|206.53|204.73|0
1644487520000|2022-02-10 10:05:20|206.62|204.82|207.02|205.22|207.02|205.22|206.62|204.82|0
1644487530000|2022-02-10 10:05:30|207.22|205.42|207.22|205.42|207.22|205.42|207.22|205.42|0
1644487540000|2022-02-10 10:05:40|207.02|205.22|207.02|205.22|207.02|205.22|207.02|205.22|0
1644487550000|2022-02-10 10:05:50|207.13|205.33|207.22|205.42|207.22|205.42|207.13|205.33|0
1644487560000|2022-02-10 10:06:00|207.02|205.22|207.02|205.22|207.02|205.22|207.02|205.22|0
1644487570000|2022-02-10 10:06:10|207.22|205.42|207.42|205.62|207.42|205.62|207.22|205.42|0
1644487580000|2022-02-10 10:06:20|207.62|205.82|207.82|206.02|207.82|206.02|207.62|205.82|0
1644487590000|2022-02-10 10:06:30|207.73|205.93|208.02|206.22|208.02|206.22|207.62|205.82|0
1644487610000|2022-02-10 10:06:50|208.22|206.42|208.02|206.22|208.22|206.42|208.02|206.22|0
1644487620000|2022-02-10 10:07:00|207.82|206.02|207.82|206.02|207.82|206.02|207.62|205.82|0
1644487640000|2022-02-10 10:07:20|207.62|205.82|207.82|206.02|207.82|206.02|207.62|205.82|0
1644487650000|2022-02-10 10:07:30|207.62|205.82|207.82|206.02|207.82|206.02|207.42|205.62|0
1644487660000|2022-02-10 10:07:40|207.62|205.82|208.02|206.22|208.02|206.22|207.62|205.82|0
1644487670000|2022-02-10 10:07:50|207.82|206.02|207.82|206.02|207.82|206.02|207.82|206.02|0
1644487680000|2022-02-10 10:08:00|207.62|205.82|207.82|206.02|207.82|206.02|207.62|205.82|0
1644487690000|2022-02-10 10:08:10|207.62|205.82|207.53|205.73|207.73|205.93|207.53|205.73|0
1644487700000|2022-02-10 10:08:20|207.42|205.62|207.42|205.62|207.53|205.73|207.42|205.62|0
1644487710000|2022-02-10 10:08:30|207.53|205.73|207.22|205.42|207.53|205.73|207.22|205.42|0
1644487720000|2022-02-10 10:08:40|207.02|205.22|207.22|205.42|207.22|205.42|207.02|205.22|0
1644487730000|2022-02-10 10:08:50|207.32|205.52|207.22|205.42|207.32|205.52|207.22|205.42|0
1644487740000|2022-02-10 10:09:00|207.02|205.22|207.02|205.22|207.02|205.22|207.02|205.22|0
1644487750000|2022-02-10 10:09:10|206.92|205.12|206.82|205.02|207.02|205.22|206.82|205.02|0
1644487760000|2022-02-10 10:09:20|206.62|204.82|206.62|204.82|206.62|204.82|206.62|204.82|0
1644487770000|2022-02-10 10:09:30|206.42|204.62|206.42|204.62|206.42|204.62|206.42|204.62|0
1644487780000|2022-02-10 10:09:40|206.52|204.72|206.42|204.62|206.52|204.72|206.42|204.62|0
1644487810000|2022-02-10 10:10:10|206.22|204.42|206.32|204.52|206.32|204.52|206.22|204.42|0
1644487820000|2022-02-10 10:10:20|206.42|204.62|206.42|204.62|206.42|204.62|206.42|204.62|0
1644487830000|2022-02-10 10:10:30|206.52|204.72|206.52|204.72|206.52|204.72|206.42|204.62|0
1644487840000|2022-02-10 10:10:40|206.42|204.62|206.42|204.62|206.42|204.62|206.22|204.42|0
1644487850000|2022-02-10 10:10:50|206.72|204.92|206.62|204.82|206.72|204.92|206.62|204.82|0
1644487860000|2022-02-10 10:11:00|206.72|204.92|206.52|204.72|206.72|204.92|206.52|204.72|0
1644487870000|2022-02-10 10:11:10|206.62|204.82|206.62|204.82|206.62|204.82|206.52|204.72|0
1644487880000|2022-02-10 10:11:20|206.42|204.62|206.22|204.42|206.42|204.62|206.22|204.42|0
1644487890000|2022-02-10 10:11:30|206.42|204.62|206.22|204.42|206.42|204.62|206.22|204.42|0
1644487910000|2022-02-10 10:11:50|206.02|204.22|205.82|204.02|206.22|204.42|205.82|204.02|0
1644487920000|2022-02-10 10:12:00|205.42|203.62|205.62|203.82|205.62|203.82|205.42|203.62|0
1644487930000|2022-02-10 10:12:10|205.42|203.62|205.42|203.62|205.42|203.62|205.42|203.62|0
1644487940000|2022-02-10 10:12:20|205.33|203.53|205.42|203.62|205.42|203.62|205.33|203.53|0
1644487950000|2022-02-10 10:12:30|205.92|204.12|206.42|204.62|206.42|204.62|205.92|204.12|0
1644487960000|2022-02-10 10:12:40|206.62|204.82|206.72|204.92|206.82|205.02|206.62|204.82|0
1644487970000|2022-02-10 10:12:50|206.62|204.82|206.62|204.82|206.62|204.82|206.62|204.82|0
1644487980000|2022-02-10 10:13:00|206.42|204.62|206.82|205.02|206.82|205.02|206.42|204.62|0
1644488000000|2022-02-10 10:13:20|206.62|204.82|206.72|204.92|206.72|204.92|206.52|204.72|0
1644488010000|2022-02-10 10:13:30|206.42|204.62|206.12|204.32|206.62|204.82|206.12|204.32|0
1644488020000|2022-02-10 10:13:40|205.82|204.02|205.62|203.82|205.82|204.02|205.62|203.82|0
1644488030000|2022-02-10 10:13:50|205.52|203.72|205.82|204.02|205.82|204.02|205.42|203.62|0
1644488040000|2022-02-10 10:14:00|205.92|204.12|206.02|204.22|206.02|204.22|205.82|204.02|0
1644488050000|2022-02-10 10:14:10|205.82|204.02|205.72|203.92|205.82|204.02|205.72|203.92|0
1644488060000|2022-02-10 10:14:20|205.62|203.82|205.62|203.82|205.82|204.02|205.62|203.82|0
1644488070000|2022-02-10 10:14:30|205.72|203.92|205.62|203.82|205.72|203.92|205.62|203.82|0
1644488080000|2022-02-10 10:14:40|205.72|203.92|205.72|203.92|205.72|203.92|205.72|203.92|0
1644488090000|2022-02-10 10:14:50|205.62|203.82|205.62|203.82|205.62|203.82|205.62|203.82|0
1644488100000|2022-02-10 10:15:00|205.42|203.62|205.22|203.42|205.42|203.62|205.22|203.42|0
1644488110000|2022-02-10 10:15:10|205.02|203.22|205.62|203.82|205.62|203.82|205.02|203.22|0
1644488120000|2022-02-10 10:15:20|205.42|203.62|205.42|203.62|205.52|203.72|205.42|203.62|0
1644488140000|2022-02-10 10:15:40|205.32|203.52|205.22|203.42|205.32|203.52|205.22|203.42|0
1644488150000|2022-02-10 10:15:50|205.42|203.62|205.22|203.42|205.42|203.62|205.22|203.42|0
1644488170000|2022-02-10 10:16:10|205.12|203.32|205.12|203.32|205.12|203.32|205.12|203.32|0
1644488180000|2022-02-10 10:16:20|205.22|203.42|205.22|203.42|205.42|203.62|205.22|203.42|0
1644488190000|2022-02-10 10:16:30|205.12|203.32|205.22|203.42|205.22|203.42|205.12|203.32|0
1644488200000|2022-02-10 10:16:40|205.02|203.22|205.02|203.22|205.02|203.22|205.02|203.22|0
1644488210000|2022-02-10 10:16:50|205.12|203.32|205.02|203.22|205.12|203.32|205.02|203.22|0
1644488220000|2022-02-10 10:17:00|204.93|203.13|204.93|203.13|204.93|203.13|204.93|203.13|0
1644488230000|2022-02-10 10:17:10|204.82|203.02|204.82|203.02|205.02|203.22|204.73|202.93|0
1644488240000|2022-02-10 10:17:20|204.73|202.93|204.62|202.82|204.82|203.02|204.62|202.82|0
1644488250000|2022-02-10 10:17:30|204.82|203.02|204.82|203.02|204.82|203.02|204.82|203.02|0
1644488260000|2022-02-10 10:17:40|205.02|203.22|205.02|203.22|205.02|203.22|205.02|203.22|0
1644488270000|2022-02-10 10:17:50|205.12|203.32|205.42|203.62|205.42|203.62|205.12|203.32|0
1644488280000|2022-02-10 10:18:00|205.32|203.52|205.22|203.42|205.32|203.52|205.22|203.42|0
1644488290000|2022-02-10 10:18:10|205.32|203.52|205.42|203.62|205.62|203.82|205.32|203.52|0
1644488300000|2022-02-10 10:18:20|205.62|203.82|205.62|203.82|205.62|203.82|205.62|203.82|0
1644488310000|2022-02-10 10:18:30|205.42|203.62|205.42|203.62|205.42|203.62|205.42|203.62|0
1644488320000|2022-02-10 10:18:40|205.62|203.82|205.42|203.62|205.62|203.82|205.42|203.62|0
1644488330000|2022-02-10 10:18:50|205.52|203.72|205.42|203.62|205.52|203.72|205.32|203.52|0
1644488340000|2022-02-10 10:19:00|205.32|203.52|205.42|203.62|205.42|203.62|205.22|203.42|0
1644488350000|2022-02-10 10:19:10|205.62|203.82|205.52|203.72|205.62|203.82|205.52|203.72|0
1644488360000|2022-02-10 10:19:20|205.62|203.82|205.62|203.82|205.62|203.82|205.42|203.62|0
1644488370000|2022-02-10 10:19:30|205.42|203.62|205.42|203.62|205.52|203.72|205.42|203.62|0
1644488380000|2022-02-10 10:19:40|205.52|203.72|205.42|203.62|205.52|203.72|205.42|203.62|0
1644488390000|2022-02-10 10:19:50|205.22|203.42|205.22|203.42|205.22|203.42|205.22|203.42|0
1644488400000|2022-02-10 10:20:00|205.32|203.52|205.42|203.62|205.42|203.62|205.32|203.52|0
1644488410000|2022-02-10 10:20:10|205.52|203.72|205.62|203.82|205.62|203.82|205.42|203.62|0
1644488420000|2022-02-10 10:20:20|205.72|203.92|205.42|203.62|205.72|203.92|205.42|203.62|0
1644488430000|2022-02-10 10:20:30|205.52|203.72|205.42|203.62|205.52|203.72|205.42|203.62|0
1644488450000|2022-02-10 10:20:50|205.32|203.52|205.22|203.42|205.42|203.62|205.22|203.42|0
1644488460000|2022-02-10 10:21:00|205.32|203.52|205.22|203.42|205.32|203.52|205.22|203.42|0
1644488470000|2022-02-10 10:21:10|205.42|203.62|205.42|203.62|205.42|203.62|205.42|203.62|0
1644488480000|2022-02-10 10:21:20|205.32|203.52|205.42|203.62|205.42|203.62|205.32|203.52|0
1644488490000|2022-02-10 10:21:30|205.32|203.52|205.62|203.82|205.62|203.82|205.32|203.52|0
1644488500000|2022-02-10 10:21:40|205.52|203.72|205.62|203.82|205.62|203.82|205.52|203.72|0
1644488520000|2022-02-10 10:22:00|205.72|203.92|205.82|204.02|205.82|204.02|205.72|203.92|0
1644488530000|2022-02-10 10:22:10|205.81|204.01|206.21|204.41|206.21|204.41|205.81|204.01|0
1644488540000|2022-02-10 10:22:20|206.01|204.21|206.12|204.32|206.12|204.32|206.01|204.21|0
1644488550000|2022-02-10 10:22:30|206.01|204.21|206.01|204.21|206.01|204.21|206.01|204.21|0
1644488560000|2022-02-10 10:22:40|206.21|204.41|206.21|204.41|206.21|204.41|206.21|204.41|0
1644488570000|2022-02-10 10:22:50|206.01|204.21|206.01|204.21|206.01|204.21|206.01|204.21|0
1644488580000|2022-02-10 10:23:00|206.21|204.41|205.81|204.01|206.21|204.41|205.81|204.01|0
1644488600000|2022-02-10 10:23:20|205.72|203.92|205.92|204.12|206.01|204.21|205.72|203.92|0
1644488610000|2022-02-10 10:23:30|205.81|204.01|205.81|204.01|205.81|204.01|205.81|204.01|0
1644488620000|2022-02-10 10:23:40|206.01|204.21|206.01|204.21|206.01|204.21|206.01|204.21|0
1644488640000|2022-02-10 10:24:00|205.92|204.12|205.92|204.12|205.92|204.12|205.92|204.12|0
1644488650000|2022-02-10 10:24:10|205.81|204.01|206.12|204.32|206.12|204.32|205.81|204.01|0
1644488660000|2022-02-10 10:24:20|206.01|204.21|206.01|204.21|206.01|204.21|206.01|204.21|0
1644488680000|2022-02-10 10:24:40|206.21|204.41|206.21|204.41|206.21|204.41|206.21|204.41|0
1644488690000|2022-02-10 10:24:50|206.41|204.61|206.32|204.52|206.41|204.61|206.32|204.52|0
1644488700000|2022-02-10 10:25:00|206.41|204.61|206.21|204.41|206.41|204.61|206.21|204.41|0
1644488710000|2022-02-10 10:25:10|206.32|204.52|206.21|204.41|206.32|204.52|206.21|204.41|0
1644488730000|2022-02-10 10:25:30|205.92|204.12|206.01|204.21|206.01|204.21|205.81|204.01|0
1644488770000|2022-02-10 10:26:10|206.12|204.32|206.01|204.21|206.12|204.32|206.01|204.21|0
1644488780000|2022-02-10 10:26:20|206.21|204.41|206.41|204.61|206.41|204.61|206.21|204.41|0
1644488790000|2022-02-10 10:26:30|206.21|204.41|206.21|204.41|206.21|204.41|206.21|204.41|0
1644488810000|2022-02-10 10:26:50|206.32|204.52|206.32|204.52|206.32|204.52|206.32|204.52|0
1644488820000|2022-02-10 10:27:00|206.41|204.61|206.21|204.41|206.41|204.61|206.21|204.41|0
1644488830000|2022-02-10 10:27:10|206.01|204.21|206.01|204.21|206.01|204.21|206.01|204.21|0
1644488840000|2022-02-10 10:27:20|206.21|204.41|206.21|204.41|206.21|204.41|206.21|204.41|0
1644488850000|2022-02-10 10:27:30|206.01|204.21|206.01|204.21|206.01|204.21|206.01|204.21|0
1644488860000|2022-02-10 10:27:40|206.12|204.32|206.21|204.41|206.21|204.41|206.12|204.32|0
1644488880000|2022-02-10 10:28:00|206.41|204.61|206.41|204.61|206.41|204.61|206.41|204.61|0
1644488890000|2022-02-10 10:28:10|206.61|204.81|206.51|204.71|206.61|204.81|206.51|204.71|0
1644488900000|2022-02-10 10:28:20|206.41|204.61|206.41|204.61|206.41|204.61|206.21|204.41|0
1644488910000|2022-02-10 10:28:30|206.31|204.51|206.41|204.61|206.41|204.61|206.31|204.51|0
1644488920000|2022-02-10 10:28:40|206.31|204.51|206.21|204.41|206.31|204.51|206.21|204.41|0
1644488930000|2022-02-10 10:28:50|206.61|204.81|206.01|204.21|206.61|204.81|206.01|204.21|0
1644488950000|2022-02-10 10:29:10|205.81|204.01|205.81|204.01|205.81|204.01|205.81|204.01|0
1644488980000|2022-02-10 10:29:40|205.61|203.81|205.61|203.81|205.61|203.81|205.61|203.81|0
1644488990000|2022-02-10 10:29:50|205.41|203.61|205.41|203.61|205.41|203.61|205.21|203.41|0
1644489000000|2022-02-10 10:30:00|205.32|203.52|205.12|203.32|205.32|203.52|205.12|203.32|0
1644489010000|2022-02-10 10:30:10|205.52|203.72|205.41|203.61|205.61|203.81|205.41|203.61|0
1644489020000|2022-02-10 10:30:20|205.61|203.81|205.52|203.72|205.61|203.81|205.52|203.72|0
1644489030000|2022-02-10 10:30:30|205.61|203.81|205.41|203.61|205.61|203.81|205.41|203.61|0
1644489040000|2022-02-10 10:30:40|205.52|203.72|205.61|203.81|205.61|203.81|205.52|203.72|0
1644489050000|2022-02-10 10:30:50|205.51|203.71|205.41|203.61|205.51|203.71|205.41|203.61|0
1644489060000|2022-02-10 10:31:00|205.21|203.41|205.21|203.41|205.21|203.41|205.21|203.41|0
1644489070000|2022-02-10 10:31:10|205.32|203.52|205.32|203.52|205.32|203.52|205.32|203.52|0
1644489090000|2022-02-10 10:31:30|205.21|203.41|205.21|203.41|205.21|203.41|205.21|203.41|0
1644489100000|2022-02-10 10:31:40|205.12|203.32|205.12|203.32|205.12|203.32|205.12|203.32|0
1644489110000|2022-02-10 10:31:50|205.21|203.41|205.01|203.21|205.21|203.41|205.01|203.21|0
1644489120000|2022-02-10 10:32:00|205.12|203.32|205.21|203.41|205.21|203.41|205.12|203.32|0
1644489130000|2022-02-10 10:32:10|205.01|203.21|205.01|203.21|205.01|203.21|205.01|203.21|0
1644489150000|2022-02-10 10:32:30|204.81|203.01|204.92|203.12|204.92|203.12|204.81|203.01|0
1644489160000|2022-02-10 10:32:40|204.81|203.01|204.92|203.12|204.92|203.12|204.81|203.01|0
1644489170000|2022-02-10 10:32:50|204.81|203.01|204.81|203.01|204.92|203.12|204.81|203.01|0
1644489180000|2022-02-10 10:33:00|204.92|203.12|204.72|202.92|204.92|203.12|204.72|202.92|0
1644489190000|2022-02-10 10:33:10|204.81|203.01|204.81|203.01|204.81|203.01|204.81|203.01|0
1644489200000|2022-02-10 10:33:20|204.61|202.81|204.61|202.81|204.61|202.81|204.61|202.81|0
1644489210000|2022-02-10 10:33:30|204.72|202.92|204.61|202.81|204.81|203.01|204.61|202.81|0
1644489220000|2022-02-10 10:33:40|204.41|202.61|204.61|202.81|204.61|202.81|204.41|202.61|0
1644489230000|2022-02-10 10:33:50|204.52|202.72|204.61|202.81|204.61|202.81|204.52|202.72|0
1644489250000|2022-02-10 10:34:10|204.52|202.72|204.61|202.81|204.61|202.81|204.52|202.72|0
1644489260000|2022-02-10 10:34:20|204.41|202.61|204.61|202.81|204.61|202.81|204.41|202.61|0
1644489270000|2022-02-10 10:34:30|204.81|203.01|205.01|203.21|205.01|203.21|204.61|202.81|0
1644489280000|2022-02-10 10:34:40|205.31|203.51|205.61|203.81|205.61|203.81|205.31|203.51|0
1644489290000|2022-02-10 10:34:50|205.41|203.61|205.61|203.81|205.61|203.81|205.41|203.61|0
1644489300000|2022-02-10 10:35:00|205.41|203.61|205.21|203.41|205.41|203.61|205.21|203.41|0
1644489310000|2022-02-10 10:35:10|205.01|203.21|205.01|203.21|205.01|203.21|205.01|203.21|0
1644489320000|2022-02-10 10:35:20|204.81|203.01|204.81|203.01|204.81|203.01|204.72|202.92|0
1644489330000|2022-02-10 10:35:30|205.01|203.21|205.11|203.31|205.11|203.31|205.01|203.21|0
1644489340000|2022-02-10 10:35:40|205.21|203.41|205.31|203.51|205.41|203.61|205.21|203.41|0
1644489350000|2022-02-10 10:35:50|205.21|203.41|205.21|203.41|205.21|203.41|205.21|203.41|0
1644489360000|2022-02-10 10:36:00|205.31|203.51|205.21|203.41|205.31|203.51|205.21|203.41|0
1644489370000|2022-02-10 10:36:10|205.41|203.61|205.41|203.61|205.41|203.61|205.41|203.61|0
1644489380000|2022-02-10 10:36:20|205.31|203.51|205.21|203.41|205.31|203.51|205.21|203.41|0
1644489400000|2022-02-10 10:36:40|205.11|203.31|205.01|203.21|205.21|203.41|205.01|203.21|0
1644489410000|2022-02-10 10:36:50|204.81|203.01|204.41|202.61|204.81|203.01|204.41|202.61|0
1644489420000|2022-02-10 10:37:00|204.61|202.81|204.81|203.01|204.81|203.01|204.61|202.81|0
1644489430000|2022-02-10 10:37:10|205.01|203.21|204.81|203.01|205.01|203.21|204.81|203.01|0
1644489440000|2022-02-10 10:37:20|204.71|202.91|204.41|202.61|204.71|202.91|204.41|202.61|0
1644489450000|2022-02-10 10:37:30|204.52|202.72|204.52|202.72|204.52|202.72|204.52|202.72|0
1644489460000|2022-02-10 10:37:40|204.41|202.61|204.21|202.41|204.41|202.61|204.21|202.41|0
1644489470000|2022-02-10 10:37:50|204.32|202.52|204.32|202.52|204.32|202.52|204.32|202.52|0
1644489480000|2022-02-10 10:38:00|204.21|202.41|204.21|202.41|204.21|202.41|204.21|202.41|0
1644489490000|2022-02-10 10:38:10|204.41|202.61|204.41|202.61|204.41|202.61|204.41|202.61|0
1644489510000|2022-02-10 10:38:30|204.21|202.41|204.21|202.41|204.21|202.41|204.21|202.41|0
1644489520000|2022-02-10 10:38:40|204.12|202.32|204.21|202.41|204.21|202.41|204.12|202.32|0
1644489530000|2022-02-10 10:38:50|204.12|202.32|204.21|202.41|204.21|202.41|204.12|202.32|0
1644489540000|2022-02-10 10:39:00|204.12|202.32|204.01|202.21|204.12|202.32|204.01|202.21|0
1644489560000|2022-02-10 10:39:20|204.12|202.32|204.21|202.41|204.21|202.41|204.12|202.32|0
1644489570000|2022-02-10 10:39:30|204.01|202.21|204.01|202.21|204.01|202.21|204.01|202.21|0
1644489580000|2022-02-10 10:39:40|203.62|201.82|203.81|202.01|203.81|202.01|203.62|201.82|0
1644489590000|2022-02-10 10:39:50|203.72|201.92|203.42|201.62|203.81|202.01|203.42|201.62|0
1644489610000|2022-02-10 10:40:10|203.62|201.82|203.81|202.01|203.92|202.12|203.62|201.82|0
1644489620000|2022-02-10 10:40:20|203.92|202.12|204.01|202.21|204.01|202.21|203.92|202.12|0
1644489630000|2022-02-10 10:40:30|203.81|202.01|203.81|202.01|203.81|202.01|203.81|202.01|0
1644489640000|2022-02-10 10:40:40|203.92|202.12|204.01|202.21|204.01|202.21|203.92|202.12|0
1644489650000|2022-02-10 10:40:50|204.12|202.32|204.01|202.21|204.12|202.32|204.01|202.21|0
1644489660000|2022-02-10 10:41:00|204.21|202.41|204.41|202.61|204.41|202.61|204.21|202.41|0
1644489670000|2022-02-10 10:41:10|204.31|202.51|204.21|202.41|204.31|202.51|204.21|202.41|0
1644489720000|2022-02-10 10:42:00|204.01|202.21|204.01|202.21|204.01|202.21|204.01|202.21|0
1644489740000|2022-02-10 10:42:20|203.81|202.01|203.61|201.81|203.81|202.01|203.61|201.81|0
1644489750000|2022-02-10 10:42:30|203.81|202.01|203.81|202.01|203.81|202.01|203.81|202.01|0
1644489760000|2022-02-10 10:42:40|204.01|202.21|203.81|202.01|204.01|202.21|203.81|202.01|0
1644489770000|2022-02-10 10:42:50|204.01|202.21|203.72|201.92|204.01|202.21|203.72|201.92|0
1644489780000|2022-02-10 10:43:00|203.81|202.01|203.72|201.92|203.81|202.01|203.72|201.92|0
1644489790000|2022-02-10 10:43:10|203.61|201.81|203.72|201.92|203.81|202.01|203.61|201.81|0
1644489800000|2022-02-10 10:43:20|203.61|201.81|203.42|201.62|203.61|201.81|203.42|201.62|0
1644489830000|2022-02-10 10:43:50|203.41|201.61|203.22|201.42|203.41|201.61|203.22|201.42|0
1644489840000|2022-02-10 10:44:00|203.41|201.61|203.41|201.61|203.41|201.61|203.41|201.61|0
1644489880000|2022-02-10 10:44:40|203.61|201.81|203.61|201.81|203.61|201.81|203.61|201.81|0
1644489900000|2022-02-10 10:45:00|203.52|201.72|203.41|201.61|203.52|201.72|203.41|201.61|0
1644489910000|2022-02-10 10:45:10|203.61|201.81|204.01|202.21|204.01|202.21|203.61|201.81|0
1644489920000|2022-02-10 10:45:20|203.81|202.01|203.81|202.01|203.91|202.11|203.81|202.01|0
1644489930000|2022-02-10 10:45:30|203.61|201.81|203.61|201.81|203.61|201.81|203.61|201.81|0
1644489950000|2022-02-10 10:45:50|203.52|201.72|203.52|201.72|203.52|201.72|203.52|201.72|0
1644489960000|2022-02-10 10:46:00|203.41|201.61|203.61|201.81|203.61|201.81|203.41|201.61|0
1644489980000|2022-02-10 10:46:20|203.41|201.61|203.41|201.61|203.41|201.61|203.41|201.61|0
1644489990000|2022-02-10 10:46:30|203.32|201.52|203.22|201.42|203.32|201.52|203.22|201.42|0
1644490000000|2022-02-10 10:46:40|203.02|201.22|202.82|201.02|203.02|201.22|202.82|201.02|0
1644490010000|2022-02-10 10:46:50|203.02|201.22|203.02|201.22|203.02|201.22|203.02|201.22|0
1644490020000|2022-02-10 10:47:00|203.21|201.41|203.21|201.41|203.21|201.41|203.02|201.22|0
1644490030000|2022-02-10 10:47:10|203.02|201.22|203.41|201.61|203.41|201.61|203.02|201.22|0
1644490050000|2022-02-10 10:47:30|203.61|201.81|203.61|201.81|203.61|201.81|203.52|201.72|0
1644490060000|2022-02-10 10:47:40|203.41|201.61|203.32|201.52|203.61|201.81|203.21|201.41|0
1644490070000|2022-02-10 10:47:50|203.41|201.61|203.21|201.41|203.41|201.61|203.21|201.41|0
1644490080000|2022-02-10 10:48:00|203.02|201.22|203.02|201.22|203.02|201.22|203.02|201.22|0
1644490090000|2022-02-10 10:48:10|202.82|201.02|202.82|201.02|203.02|201.22|202.82|201.02|0
1644490100000|2022-02-10 10:48:20|203.02|201.22|203.21|201.41|203.21|201.41|203.02|201.22|0
1644490110000|2022-02-10 10:48:30|203.61|201.81|203.61|201.81|203.81|202.01|203.61|201.81|0
1644490120000|2022-02-10 10:48:40|203.71|201.91|203.52|201.72|203.71|201.91|203.52|201.72|0
1644490130000|2022-02-10 10:48:50|203.61|201.81|203.21|201.41|203.61|201.81|203.21|201.41|0
1644490140000|2022-02-10 10:49:00|203.41|201.61|203.21|201.41|203.41|201.61|203.21|201.41|0
1644490150000|2022-02-10 10:49:10|203.02|201.22|203.02|201.22|203.02|201.22|203.02|201.22|0
1644490160000|2022-02-10 10:49:20|203.21|201.41|203.02|201.22|203.21|201.41|203.02|201.22|0
1644490170000|2022-02-10 10:49:30|203.21|201.41|203.12|201.32|203.21|201.41|203.02|201.22|0
1644490180000|2022-02-10 10:49:40|202.82|201.02|202.82|201.02|202.82|201.02|202.82|201.02|0
1644490190000|2022-02-10 10:49:50|202.92|201.12|202.82|201.02|202.92|201.12|202.82|201.02|0
1644490220000|2022-02-10 10:50:20|202.42|200.62|202.42|200.62|202.42|200.62|202.42|200.62|0
1644490230000|2022-02-10 10:50:30|202.22|200.42|202.22|200.42|202.22|200.42|202.22|200.42|0
1644490240000|2022-02-10 10:50:40|202.42|200.62|202.42|200.62|202.42|200.62|202.42|200.62|0
1644490260000|2022-02-10 10:51:00|202.22|200.42|202.22|200.42|202.22|200.42|202.22|200.42|0
1644490280000|2022-02-10 10:51:20|202.02|200.22|202.02|200.22|202.02|200.22|202.02|200.22|0
1644490300000|2022-02-10 10:51:40|202.22|200.42|202.42|200.62|202.42|200.62|202.22|200.42|0
1644490310000|2022-02-10 10:51:50|202.32|200.52|202.22|200.42|202.32|200.52|202.22|200.42|0
1644490320000|2022-02-10 10:52:00|202.42|200.62|202.13|200.33|202.42|200.62|202.13|200.33|0
1644490330000|2022-02-10 10:52:10|202.02|200.22|202.02|200.22|202.02|200.22|202.02|200.22|0
1644490350000|2022-02-10 10:52:30|202.22|200.42|202.22|200.42|202.22|200.42|202.22|200.42|0
1644490360000|2022-02-10 10:52:40|202.02|200.22|202.02|200.22|202.02|200.22|202.02|200.22|0
1644490370000|2022-02-10 10:52:50|202.22|200.42|202.02|200.22|202.22|200.42|202.02|200.22|0
1644490380000|2022-02-10 10:53:00|201.93|200.13|202.22|200.42|202.22|200.42|201.93|200.13|0
1644490400000|2022-02-10 10:53:20|202.42|200.62|202.42|200.62|202.42|200.62|202.42|200.62|0
1644490410000|2022-02-10 10:53:30|202.32|200.52|202.22|200.42|202.42|200.62|202.22|200.42|0
1644490420000|2022-02-10 10:53:40|202.42|200.62|202.22|200.42|202.42|200.62|202.22|200.42|0
1644490430000|2022-02-10 10:53:50|202.42|200.62|202.42|200.62|202.42|200.62|202.42|200.62|0
1644490440000|2022-02-10 10:54:00|202.22|200.42|202.22|200.42|202.22|200.42|202.22|200.42|0
1644490450000|2022-02-10 10:54:10|202.02|200.22|202.02|200.22|202.22|200.42|202.02|200.22|0
1644490460000|2022-02-10 10:54:20|202.22|200.42|202.22|200.42|202.22|200.42|202.22|200.42|0
1644490490000|2022-02-10 10:54:50|202.12|200.32|202.52|200.72|202.52|200.72|202.12|200.32|0
1644490500000|2022-02-10 10:55:00|202.42|200.62|202.42|200.62|202.42|200.62|202.42|200.62|0
1644490510000|2022-02-10 10:55:10|202.52|200.72|202.42|200.62|202.52|200.72|202.42|200.62|0
1644490540000|2022-02-10 10:55:40|202.52|200.72|202.62|200.82|202.62|200.82|202.52|200.72|0
1644490550000|2022-02-10 10:55:50|202.61|200.81|202.81|201.01|202.81|201.01|202.61|200.81|0
1644490570000|2022-02-10 10:56:10|203.21|201.41|203.21|201.41|203.21|201.41|203.21|201.41|0
1644490590000|2022-02-10 10:56:30|203.01|201.21|202.81|201.01|203.01|201.21|202.61|200.81|0
1644490600000|2022-02-10 10:56:40|202.61|200.81|202.72|200.92|202.72|200.92|202.61|200.81|0
1644490610000|2022-02-10 10:56:50|202.61|200.81|202.81|201.01|202.81|201.01|202.61|200.81|0
1644490620000|2022-02-10 10:57:00|202.72|200.92|202.42|200.62|202.81|201.01|202.42|200.62|0
1644490630000|2022-02-10 10:57:10|202.52|200.72|202.61|200.81|202.61|200.81|202.52|200.72|0
1644490640000|2022-02-10 10:57:20|202.42|200.62|202.42|200.62|202.42|200.62|202.42|200.62|0
1644490650000|2022-02-10 10:57:30|202.52|200.72|202.52|200.72|202.52|200.72|202.52|200.72|0
1644490660000|2022-02-10 10:57:40|202.61|200.81|202.61|200.81|202.61|200.81|202.61|200.81|0
1644490670000|2022-02-10 10:57:50|202.42|200.62|202.42|200.62|202.42|200.62|202.42|200.62|0
1644490690000|2022-02-10 10:58:10|202.32|200.52|202.42|200.62|202.42|200.62|202.32|200.52|0
1644490710000|2022-02-10 10:58:30|202.22|200.42|202.61|200.81|202.61|200.81|202.22|200.42|0
1644490760000|2022-02-10 10:59:20|202.41|200.61|202.22|200.42|202.41|200.61|202.22|200.42|0
1644490770000|2022-02-10 10:59:30|202.41|200.61|202.41|200.61|202.41|200.61|202.41|200.61|0
1644490780000|2022-02-10 10:59:40|202.32|200.52|202.32|200.52|202.32|200.52|202.32|200.52|0
1644490790000|2022-02-10 10:59:50|202.22|200.42|202.02|200.22|202.22|200.42|202.02|200.22|0
1644490800000|2022-02-10 11:00:00|201.82|200.02|202.02|200.22|202.02|200.22|201.82|200.02|0
1644490810000|2022-02-10 11:00:10|202.22|200.42|202.12|200.32|202.22|200.42|202.12|200.32|0
1644490820000|2022-02-10 11:00:20|202.22|200.42|202.02|200.22|202.22|200.42|201.82|200.02|0
1644490830000|2022-02-10 11:00:30|201.82|200.02|201.62|199.82|201.82|200.02|201.62|199.82|0
1644490840000|2022-02-10 11:00:40|201.73|199.93|201.42|199.62|201.73|199.93|201.42|199.62|0
1644490850000|2022-02-10 11:00:50|201.23|199.43|201.23|199.43|201.23|199.43|201.23|199.43|0
1644490860000|2022-02-10 11:01:00|201.42|199.62|201.42|199.62|201.62|199.82|201.42|199.62|0
1644490870000|2022-02-10 11:01:10|201.23|199.43|201.03|199.23|201.23|199.43|201.03|199.23|0
1644490880000|2022-02-10 11:01:20|201.23|199.43|201.23|199.43|201.23|199.43|201.23|199.43|0
1644490890000|2022-02-10 11:01:30|201.42|199.62|201.42|199.62|201.42|199.62|201.42|199.62|0
1644490900000|2022-02-10 11:01:40|201.23|199.43|201.62|199.82|201.62|199.82|201.23|199.43|0
1644490910000|2022-02-10 11:01:50|201.42|199.62|201.62|199.82|201.62|199.82|201.42|199.62|0
1644490920000|2022-02-10 11:02:00|201.72|199.92|201.62|199.82|201.82|200.02|201.62|199.82|0
1644490930000|2022-02-10 11:02:10|201.33|199.53|201.42|199.62|201.42|199.62|201.33|199.53|0
1644490940000|2022-02-10 11:02:20|201.62|199.82|201.62|199.82|201.62|199.82|201.62|199.82|0
1644490970000|2022-02-10 11:02:50|201.82|200.02|201.82|200.02|201.82|200.02|201.82|200.02|0
1644490980000|2022-02-10 11:03:00|201.62|199.82|201.62|199.82|201.72|199.92|201.62|199.82|0
1644491000000|2022-02-10 11:03:20|201.42|199.62|201.42|199.62|201.42|199.62|201.42|199.62|0
1644491010000|2022-02-10 11:03:30|201.23|199.43|201.03|199.23|201.23|199.43|201.03|199.23|0
1644491020000|2022-02-10 11:03:40|201.13|199.33|201.23|199.43|201.23|199.43|201.13|199.33|0
1644491030000|2022-02-10 11:03:50|201.42|199.62|201.23|199.43|201.42|199.62|201.23|199.43|0
1644491060000|2022-02-10 11:04:20|201.42|199.62|201.42|199.62|201.42|199.62|201.42|199.62|0
1644491070000|2022-02-10 11:04:30|201.62|199.82|201.62|199.82|201.62|199.82|201.62|199.82|0
1644491080000|2022-02-10 11:04:40|201.82|200.02|201.82|200.02|202.02|200.22|201.82|200.02|0
1644491100000|2022-02-10 11:05:00|202.02|200.22|202.02|200.22|202.21|200.41|202.02|200.22|0
1644491110000|2022-02-10 11:05:10|201.82|200.02|201.82|200.02|202.02|200.22|201.82|200.02|0
1644491120000|2022-02-10 11:05:20|201.92|200.12|202.02|200.22|202.02|200.22|201.82|200.02|0
1644491140000|2022-02-10 11:05:40|201.92|200.12|201.82|200.02|201.92|200.12|201.82|200.02|0
1644491200000|2022-02-10 11:06:40|202.01|200.21|202.01|200.21|202.01|200.21|202.01|200.21|0
1644491210000|2022-02-10 11:06:50|202.12|200.32|202.21|200.41|202.21|200.41|202.12|200.32|0
1644491220000|2022-02-10 11:07:00|202.32|200.52|202.41|200.61|202.41|200.61|202.21|200.41|0
1644491230000|2022-02-10 11:07:10|202.61|200.81|202.41|200.61|202.61|200.81|202.41|200.61|0
1644491240000|2022-02-10 11:07:20|202.51|200.71|202.41|200.61|202.51|200.71|202.41|200.61|0
1644491250000|2022-02-10 11:07:30|202.61|200.81|202.81|201.01|202.81|201.01|202.61|200.81|0
1644491260000|2022-02-10 11:07:40|202.61|200.81|203|201.2|203|201.2|202.61|200.81|0
1644491270000|2022-02-10 11:07:50|203.2|201.4|203.2|201.4|203.2|201.4|203.2|201.4|0
1644491280000|2022-02-10 11:08:00|203|201.2|203.4|201.6|203.4|201.6|203|201.2|0
1644491290000|2022-02-10 11:08:10|203.6|201.8|203.6|201.8|203.7|201.9|203.6|201.8|0
1644491310000|2022-02-10 11:08:30|203.4|201.6|203.2|201.4|203.4|201.6|203.2|201.4|0
1644491320000|2022-02-10 11:08:40|203.31|201.51|203.31|201.51|203.31|201.51|203.2|201.4|0
1644491330000|2022-02-10 11:08:50|203.4|201.6|203.4|201.6|203.4|201.6|203.2|201.4|0
1644491340000|2022-02-10 11:09:00|203.2|201.4|202.81|201.01|203.2|201.4|202.81|201.01|0
1644491350000|2022-02-10 11:09:10|203|201.2|202.81|201.01|203|201.2|202.81|201.01|0
1644491370000|2022-02-10 11:09:30|202.91|201.11|203|201.2|203|201.2|202.91|201.11|0
1644491380000|2022-02-10 11:09:40|203.2|201.4|203|201.2|203.2|201.4|203|201.2|0
1644491400000|2022-02-10 11:10:00|202.91|201.11|203|201.2|203|201.2|202.91|201.11|0
1644491410000|2022-02-10 11:10:10|202.91|201.11|202.61|200.81|202.91|201.11|202.61|200.81|0
1644491440000|2022-02-10 11:10:40|202.41|200.61|202.41|200.61|202.41|200.61|202.41|200.61|0
1644491450000|2022-02-10 11:10:50|202.31|200.51|202.41|200.61|202.41|200.61|202.31|200.51|0
1644491460000|2022-02-10 11:11:00|202.21|200.41|202.21|200.41|202.21|200.41|201.81|200.01|0
1644491470000|2022-02-10 11:11:10|202.12|200.32|202.01|200.21|202.12|200.32|202.01|200.21|0
1644491480000|2022-02-10 11:11:20|201.92|200.12|201.81|200.01|201.92|200.12|201.81|200.01|0
1644491490000|2022-02-10 11:11:30|201.72|199.92|201.81|200.01|201.81|200.01|201.72|199.92|0
1644491500000|2022-02-10 11:11:40|201.92|200.12|201.92|200.12|201.92|200.12|201.92|200.12|0
1644491510000|2022-02-10 11:11:50|202.01|200.21|202.01|200.21|202.01|200.21|202.01|200.21|0
1644491550000|2022-02-10 11:12:30|202.11|200.31|202.11|200.31|202.11|200.31|202.11|200.31|0
1644491560000|2022-02-10 11:12:40|202.01|200.21|202.01|200.21|202.01|200.21|202.01|200.21|0
1644491570000|2022-02-10 11:12:50|202.21|200.41|202.11|200.31|202.21|200.41|202.01|200.21|0
1644491580000|2022-02-10 11:13:00|201.92|200.12|201.81|200.01|201.92|200.12|201.81|200.01|0
1644491630000|2022-02-10 11:13:50|201.72|199.92|201.81|200.01|201.81|200.01|201.72|199.92|0
1644491640000|2022-02-10 11:14:00|201.61|199.81|201.42|199.62|201.61|199.81|201.42|199.62|0
1644491650000|2022-02-10 11:14:10|201.32|199.52|201.42|199.62|201.52|199.72|201.32|199.52|0
1644491670000|2022-02-10 11:14:30|201.81|200.01|201.81|200.01|201.81|200.01|201.81|200.01|0
1644491680000|2022-02-10 11:14:40|202.01|200.21|201.81|200.01|202.01|200.21|201.81|200.01|0
1644491700000|2022-02-10 11:15:00|202.01|200.21|202.01|200.21|202.01|200.21|202.01|200.21|0
1644491710000|2022-02-10 11:15:10|202.11|200.31|202.21|200.41|202.21|200.41|202.11|200.31|0
1644491740000|2022-02-10 11:15:40|202.01|200.21|201.52|199.72|202.01|200.21|201.52|199.72|0
1644491750000|2022-02-10 11:15:50|201.42|199.62|201.42|199.62|201.52|199.72|201.42|199.62|0
1644491760000|2022-02-10 11:16:00|201.61|199.81|201.89|200.09|201.89|200.09|201.52|199.72|0
1644491770000|2022-02-10 11:16:10|201.99|200.19|202.09|200.29|202.09|200.29|201.99|200.19|0
1644491780000|2022-02-10 11:16:20|201.99|200.19|201.89|200.09|201.99|200.19|201.89|200.09|0
1644491790000|2022-02-10 11:16:30|201.69|199.89|201.89|200.09|201.89|200.09|201.69|199.89|0
1644491810000|2022-02-10 11:16:50|201.69|199.89|201.89|200.09|201.89|200.09|201.69|199.89|0
1644491820000|2022-02-10 11:17:00|201.69|199.89|201.69|199.89|201.79|199.99|201.69|199.89|0
1644491830000|2022-02-10 11:17:10|201.79|199.99|201.69|199.89|201.79|199.99|201.69|199.89|0
1644491840000|2022-02-10 11:17:20|201.49|199.69|201.49|199.69|201.49|199.69|201.49|199.69|0
1644491850000|2022-02-10 11:17:30|201.6|199.8|201.6|199.8|201.6|199.8|201.6|199.8|0
1644491860000|2022-02-10 11:17:40|201.69|199.89|201.69|199.89|201.89|200.09|201.69|199.89|0
1644491870000|2022-02-10 11:17:50|201.89|200.09|201.89|200.09|201.89|200.09|201.89|200.09|0
1644491880000|2022-02-10 11:18:00|201.69|199.89|201.69|199.89|201.69|199.89|201.69|199.89|0
1644491890000|2022-02-10 11:18:10|201.89|200.09|201.89|200.09|201.89|200.09|201.89|200.09|0
1644491910000|2022-02-10 11:18:30|201.99|200.19|202.19|200.39|202.19|200.39|201.99|200.19|0
1644491920000|2022-02-10 11:18:40|202.28|200.48|201.89|200.09|202.28|200.48|201.89|200.09|0
1644491930000|2022-02-10 11:18:50|201.99|200.19|201.99|200.19|202.09|200.29|201.99|200.19|0
1644491940000|2022-02-10 11:19:00|201.89|200.09|202.08|200.28|202.08|200.28|201.89|200.09|0
1644491960000|2022-02-10 11:19:20|202.19|200.39|202.08|200.28|202.19|200.39|202.08|200.28|0
1644491970000|2022-02-10 11:19:30|202.19|200.39|202.28|200.48|202.28|200.48|202.08|200.28|0
1644491980000|2022-02-10 11:19:40|202.08|200.28|202.19|200.39|202.28|200.48|202.08|200.28|0
1644491990000|2022-02-10 11:19:50|202.08|200.28|202.28|200.48|202.28|200.48|202.08|200.28|0
1644492000000|2022-02-10 11:20:00|202.19|200.39|202.08|200.28|202.19|200.39|202.08|200.28|0
1644492020000|2022-02-10 11:20:20|201.89|200.09|201.89|200.09|202.08|200.28|201.89|200.09|0
1644492040000|2022-02-10 11:20:40|202.08|200.28|201.99|200.19|202.08|200.28|201.99|200.19|0
1644492050000|2022-02-10 11:20:50|201.89|200.09|201.89|200.09|201.89|200.09|201.89|200.09|0
1644492060000|2022-02-10 11:21:00|201.79|199.99|201.89|200.09|201.89|200.09|201.79|199.99|0
1644492070000|2022-02-10 11:21:10|201.79|199.99|201.69|199.89|201.89|200.09|201.69|199.89|0
1644492090000|2022-02-10 11:21:30|201.89|200.09|201.69|199.89|201.89|200.09|201.69|199.89|0
1644492100000|2022-02-10 11:21:40|201.79|199.99|201.79|199.99|201.79|199.99|201.69|199.89|0
1644492110000|2022-02-10 11:21:50|201.69|199.89|201.69|199.89|201.89|200.09|201.69|199.89|0
1644492120000|2022-02-10 11:22:00|201.49|199.69|201.69|199.89|201.69|199.89|201.49|199.69|0
1644492140000|2022-02-10 11:22:20|201.49|199.69|201.69|199.89|201.69|199.89|201.49|199.69|0
1644492160000|2022-02-10 11:22:40|201.89|200.09|202.08|200.28|202.08|200.28|201.89|200.09|0
1644492170000|2022-02-10 11:22:50|202.28|200.48|202.28|200.48|202.28|200.48|202.28|200.48|0
1644492180000|2022-02-10 11:23:00|201.89|200.09|201.89|200.09|201.89|200.09|201.89|200.09|0
1644492220000|2022-02-10 11:23:40|201.88|200.08|201.88|200.08|201.88|200.08|201.88|200.08|0
1644492230000|2022-02-10 11:23:50|201.99|200.19|201.99|200.19|201.99|200.19|201.99|200.19|0
1644492240000|2022-02-10 11:24:00|202.08|200.28|201.99|200.19|202.08|200.28|201.99|200.19|0
1644492250000|2022-02-10 11:24:10|202.08|200.28|202.08|200.28|202.08|200.28|201.99|200.19|0
1644492260000|2022-02-10 11:24:20|201.99|200.19|201.88|200.08|201.99|200.19|201.88|200.08|0
1644492270000|2022-02-10 11:24:30|202.08|200.28|202.08|200.28|202.08|200.28|202.08|200.28|0
1644492300000|2022-02-10 11:25:00|201.88|200.08|201.69|199.89|201.88|200.08|201.69|199.89|0
1644492310000|2022-02-10 11:25:10|201.59|199.79|201.59|199.79|201.59|199.79|201.59|199.79|0
1644492320000|2022-02-10 11:25:20|201.49|199.69|201.69|199.89|201.69|199.89|201.49|199.69|0
1644492330000|2022-02-10 11:25:30|201.88|200.08|201.88|200.08|201.88|200.08|201.88|200.08|0
1644492360000|2022-02-10 11:26:00|201.69|199.89|201.79|199.99|201.88|200.08|201.69|199.89|0
1644492370000|2022-02-10 11:26:10|201.69|199.89|201.69|199.89|201.69|199.89|201.69|199.89|0
1644492380000|2022-02-10 11:26:20|201.79|199.99|201.79|199.99|201.79|199.99|201.79|199.99|0
1644492390000|2022-02-10 11:26:30|201.49|199.69|201.59|199.79|201.59|199.79|201.49|199.69|0
1644492400000|2022-02-10 11:26:40|201.69|199.89|201.69|199.89|201.69|199.89|201.69|199.89|0
1644492420000|2022-02-10 11:27:00|201.59|199.79|201.69|199.89|201.69|199.89|201.49|199.69|0
1644492430000|2022-02-10 11:27:10|201.59|199.79|201.69|199.89|201.69|199.89|201.49|199.69|0
1644492440000|2022-02-10 11:27:20|201.59|199.79|201.69|199.89|201.69|199.89|201.59|199.79|0
1644492450000|2022-02-10 11:27:30|201.88|200.08|202.08|200.28|202.08|200.28|201.88|200.08|0
1644492460000|2022-02-10 11:27:40|202.28|200.48|202.28|200.48|202.28|200.48|202.28|200.48|0
1644492470000|2022-02-10 11:27:50|202.67|200.87|202.28|200.48|202.67|200.87|202.28|200.48|0
1644492480000|2022-02-10 11:28:00|202.18|200.38|202.08|200.28|202.18|200.38|202.08|200.28|0
1644492490000|2022-02-10 11:28:10|202.28|200.48|202.18|200.38|202.28|200.48|202.18|200.38|0
1644492500000|2022-02-10 11:28:20|202.08|200.28|202.18|200.38|202.18|200.38|202.08|200.28|0
1644492510000|2022-02-10 11:28:30|202.08|200.28|202.28|200.48|202.28|200.48|202.08|200.28|0
1644492520000|2022-02-10 11:28:40|202.38|200.58|202.28|200.48|202.38|200.58|202.28|200.48|0
1644492530000|2022-02-10 11:28:50|202.08|200.28|202.28|200.48|202.28|200.48|202.08|200.28|0
1644492540000|2022-02-10 11:29:00|202.08|200.28|202.28|200.48|202.28|200.48|202.08|200.28|0
1644492560000|2022-02-10 11:29:20|202.18|200.38|202.18|200.38|202.18|200.38|202.08|200.28|0
1644492570000|2022-02-10 11:29:30|202.28|200.48|202.28|200.48|202.28|200.48|202.28|200.48|0
1644492590000|2022-02-10 11:29:50|202.08|200.28|202.28|200.48|202.28|200.48|201.88|200.08|0
1644492610000|2022-02-10 11:30:10|202.08|200.28|202.08|200.28|202.08|200.28|202.08|200.28|0
1644492620000|2022-02-10 11:30:20|202.28|200.48|202.28|200.48|202.28|200.48|202.28|200.48|0
1644492640000|2022-02-10 11:30:40|202.47|200.67|202.67|200.87|202.67|200.87|202.47|200.67|0
1644492650000|2022-02-10 11:30:50|202.87|201.07|203.07|201.27|203.07|201.27|202.87|201.07|0
1644492660000|2022-02-10 11:31:00|202.87|201.07|202.87|201.07|202.87|201.07|202.87|201.07|0
1644492670000|2022-02-10 11:31:10|202.97|201.17|202.87|201.07|202.97|201.17|202.87|201.07|0
1644492680000|2022-02-10 11:31:20|202.67|200.87|202.87|201.07|202.87|201.07|202.67|200.87|0
1644492690000|2022-02-10 11:31:30|202.97|201.17|202.87|201.07|202.97|201.17|202.87|201.07|0
1644492700000|2022-02-10 11:31:40|202.77|200.97|202.77|200.97|202.77|200.97|202.77|200.97|0
1644492710000|2022-02-10 11:31:50|202.87|201.07|202.87|201.07|202.87|201.07|202.87|201.07|0
1644492720000|2022-02-10 11:32:00|202.77|200.97|202.67|200.87|202.77|200.97|202.67|200.87|0
1644492740000|2022-02-10 11:32:20|202.87|201.07|202.87|201.07|202.87|201.07|202.87|201.07|0
1644492750000|2022-02-10 11:32:30|202.77|200.97|202.67|200.87|202.77|200.97|202.67|200.87|0
1644492760000|2022-02-10 11:32:40|202.77|200.97|202.87|201.07|202.87|201.07|202.77|200.97|0
1644492770000|2022-02-10 11:32:50|202.77|200.97|202.77|200.97|202.77|200.97|202.77|200.97|0
1644492780000|2022-02-10 11:33:00|202.67|200.87|202.67|200.87|202.67|200.87|202.67|200.87|0
1644492790000|2022-02-10 11:33:10|202.87|201.07|202.67|200.87|202.87|201.07|202.67|200.87|0
1644492800000|2022-02-10 11:33:20|202.57|200.77|202.47|200.67|202.57|200.77|202.47|200.67|0
1644492810000|2022-02-10 11:33:30|202.67|200.87|202.67|200.87|202.67|200.87|202.67|200.87|0
1644492820000|2022-02-10 11:33:40|202.77|200.97|202.87|201.07|202.87|201.07|202.67|200.87|0
1644492840000|2022-02-10 11:34:00|202.67|200.87|202.67|200.87|202.67|200.87|202.67|200.87|0
1644492850000|2022-02-10 11:34:10|202.47|200.67|202.67|200.87|202.67|200.87|202.47|200.67|0
1644492880000|2022-02-10 11:34:40|202.47|200.67|202.47|200.67|202.47|200.67|202.47|200.67|0
1644492900000|2022-02-10 11:35:00|202.38|200.58|202.27|200.47|202.47|200.67|202.27|200.47|0
1644492910000|2022-02-10 11:35:10|202.47|200.67|202.67|200.87|202.67|200.87|202.47|200.67|0
1644492920000|2022-02-10 11:35:20|202.57|200.77|202.67|200.87|202.67|200.87|202.47|200.67|0
1644492930000|2022-02-10 11:35:30|202.86|201.06|202.86|201.06|202.86|201.06|202.86|201.06|0
1644492940000|2022-02-10 11:35:40|202.67|200.87|202.67|200.87|202.67|200.87|202.67|200.87|0
1644492950000|2022-02-10 11:35:50|202.47|200.67|202.47|200.67|202.47|200.67|202.47|200.67|0
1644492970000|2022-02-10 11:36:10|202.37|200.57|202.37|200.57|202.37|200.57|202.37|200.57|0
1644492980000|2022-02-10 11:36:20|202.27|200.47|202.27|200.47|202.27|200.47|202.27|200.47|0
1644492990000|2022-02-10 11:36:30|202.07|200.27|202.27|200.47|202.27|200.47|202.07|200.27|0
1644493010000|2022-02-10 11:36:50|202.07|200.27|202.27|200.47|202.27|200.47|202.07|200.27|0
1644493020000|2022-02-10 11:37:00|202.18|200.38|201.68|199.88|202.18|200.38|201.68|199.88|0
1644493030000|2022-02-10 11:37:10|201.48|199.68|201.68|199.88|201.68|199.88|201.48|199.68|0
1644493040000|2022-02-10 11:37:20|201.59|199.79|201.68|199.88|201.68|199.88|201.59|199.79|0
1644493050000|2022-02-10 11:37:30|201.48|199.68|201.48|199.68|201.48|199.68|201.48|199.68|0
1644493070000|2022-02-10 11:37:50|201.68|199.88|201.68|199.88|201.68|199.88|201.68|199.88|0
1644493080000|2022-02-10 11:38:00|201.88|200.08|201.98|200.18|201.98|200.18|201.88|200.08|0
1644493090000|2022-02-10 11:38:10|201.88|200.08|202.07|200.27|202.27|200.47|201.88|200.08|0
1644493100000|2022-02-10 11:38:20|202.27|200.47|202.27|200.47|202.27|200.47|202.27|200.47|0
1644493110000|2022-02-10 11:38:30|202.47|200.67|202.67|200.87|202.67|200.87|202.47|200.67|0
1644493120000|2022-02-10 11:38:40|202.57|200.77|202.67|200.87|202.67|200.87|202.57|200.77|0
1644493140000|2022-02-10 11:39:00|202.86|201.06|202.86|201.06|203.06|201.26|202.86|201.06|0
1644493170000|2022-02-10 11:39:30|202.67|200.87|202.67|200.87|202.67|200.87|202.67|200.87|0
1644493180000|2022-02-10 11:39:40|202.66|200.86|202.66|200.86|202.66|200.86|202.66|200.86|0
1644493200000|2022-02-10 11:40:00|202.77|200.97|203.06|201.26|203.06|201.26|202.66|200.86|0
1644493210000|2022-02-10 11:40:10|202.66|200.86|202.66|200.86|202.66|200.86|202.47|200.67|0
1644493220000|2022-02-10 11:40:20|202.57|200.77|202.66|200.86|202.66|200.86|202.57|200.77|0
1644493230000|2022-02-10 11:40:30|202.47|200.67|202.66|200.86|202.66|200.86|202.47|200.67|0
1644493240000|2022-02-10 11:40:40|202.86|201.06|202.77|200.97|202.86|201.06|202.66|200.86|0
1644493250000|2022-02-10 11:40:50|202.86|201.06|202.86|201.06|202.86|201.06|202.86|201.06|0
1644493260000|2022-02-10 11:41:00|202.66|200.86|202.66|200.86|202.66|200.86|202.66|200.86|0
1644493270000|2022-02-10 11:41:10|202.77|200.97|202.66|200.86|202.77|200.97|202.66|200.86|0
1644493280000|2022-02-10 11:41:20|202.77|200.97|202.66|200.86|202.77|200.97|202.66|200.86|0
1644493300000|2022-02-10 11:41:40|202.86|201.06|202.77|200.97|202.86|201.06|202.77|200.97|0
1644493310000|2022-02-10 11:41:50|202.86|201.06|202.86|201.06|202.86|201.06|202.86|201.06|0
1644493330000|2022-02-10 11:42:10|202.96|201.16|202.96|201.16|202.96|201.16|202.96|201.16|0
1644493340000|2022-02-10 11:42:20|202.86|201.06|203.06|201.26|203.06|201.26|202.86|201.06|0
1644493380000|2022-02-10 11:43:00|203.26|201.46|202.86|201.06|203.26|201.46|202.86|201.06|0
1644493400000|2022-02-10 11:43:20|203.06|201.26|203.06|201.26|203.06|201.26|203.06|201.26|0
1644493410000|2022-02-10 11:43:30|203.26|201.46|203.26|201.46|203.26|201.46|203.26|201.46|0
1644493420000|2022-02-10 11:43:40|203.65|201.85|203.65|201.85|203.65|201.85|203.65|201.85|0
1644493430000|2022-02-10 11:43:50|203.45|201.65|203.45|201.65|203.45|201.65|203.45|201.65|0
1644493450000|2022-02-10 11:44:10|203.65|201.85|203.56|201.76|203.65|201.85|203.45|201.65|0
1644493460000|2022-02-10 11:44:20|203.26|201.46|203.06|201.26|203.45|201.65|203.06|201.26|0
1644493470000|2022-02-10 11:44:30|202.96|201.16|202.96|201.16|202.96|201.16|202.96|201.16|0
1644493480000|2022-02-10 11:44:40|203.06|201.26|203.06|201.26|203.06|201.26|203.06|201.26|0
1644493490000|2022-02-10 11:44:50|203.25|201.45|203.45|201.65|203.45|201.65|203.25|201.45|0
1644493500000|2022-02-10 11:45:00|203.65|201.85|203.65|201.85|203.65|201.85|203.45|201.65|0
1644493510000|2022-02-10 11:45:10|203.56|201.76|203.65|201.85|203.65|201.85|203.56|201.76|0
1644493520000|2022-02-10 11:45:20|203.45|201.65|203.45|201.65|203.45|201.65|203.45|201.65|0
1644493530000|2022-02-10 11:45:30|203.65|201.85|203.85|202.05|203.85|202.05|203.65|201.85|0
1644493540000|2022-02-10 11:45:40|204.05|202.25|203.25|201.45|204.05|202.25|203.25|201.45|0
1644493550000|2022-02-10 11:45:50|203.45|201.65|203.36|201.56|203.45|201.65|203.36|201.56|0
1644493560000|2022-02-10 11:46:00|203.45|201.65|203.45|201.65|203.45|201.65|203.36|201.56|0
1644493570000|2022-02-10 11:46:10|203.25|201.45|203.45|201.65|203.45|201.65|203.25|201.45|0
1644493580000|2022-02-10 11:46:20|203.65|201.85|203.65|201.85|203.65|201.85|203.65|201.85|0
1644493590000|2022-02-10 11:46:30|204.05|202.25|204.24|202.44|204.24|202.44|204.05|202.25|0
1644493600000|2022-02-10 11:46:40|204.44|202.64|204.44|202.64|204.44|202.64|204.44|202.64|0
1644493610000|2022-02-10 11:46:50|204.64|202.84|204.84|203.04|204.84|203.04|204.64|202.84|0
1644493620000|2022-02-10 11:47:00|204.64|202.84|204.64|202.84|204.64|202.84|204.64|202.84|0
1644493630000|2022-02-10 11:47:10|204.54|202.74|204.64|202.84|204.64|202.84|204.44|202.64|0
1644493640000|2022-02-10 11:47:20|204.44|202.64|204.44|202.64|204.44|202.64|204.44|202.64|0
1644493650000|2022-02-10 11:47:30|204.64|202.84|204.64|202.84|204.64|202.84|204.64|202.84|0
1644493660000|2022-02-10 11:47:40|204.74|202.94|204.64|202.84|204.74|202.94|204.64|202.84|0
1644493670000|2022-02-10 11:47:50|204.74|202.94|204.64|202.84|204.74|202.94|204.64|202.84|0
1644493680000|2022-02-10 11:48:00|204.54|202.74|204.44|202.64|204.64|202.84|204.44|202.64|0
1644493690000|2022-02-10 11:48:10|204.24|202.44|203.85|202.05|204.24|202.44|203.85|202.05|0
1644493700000|2022-02-10 11:48:20|204.04|202.24|203.95|202.15|204.04|202.24|203.85|202.05|0
1644493710000|2022-02-10 11:48:30|203.85|202.05|203.85|202.05|204.04|202.24|203.85|202.05|0
1644493730000|2022-02-10 11:48:50|203.65|201.85|203.85|202.05|203.85|202.05|203.45|201.65|0
1644493740000|2022-02-10 11:49:00|203.95|202.15|203.95|202.15|203.95|202.15|203.95|202.15|0
1644493750000|2022-02-10 11:49:10|204.04|202.24|203.85|202.05|204.04|202.24|203.85|202.05|0
1644493780000|2022-02-10 11:49:40|203.65|201.85|203.65|201.85|203.65|201.85|203.65|201.85|0
1644493790000|2022-02-10 11:49:50|203.85|202.05|203.85|202.05|203.85|202.05|203.85|202.05|0
1644493830000|2022-02-10 11:50:30|203.65|201.85|203.65|201.85|203.65|201.85|203.65|201.85|0
1644493840000|2022-02-10 11:50:40|203.75|201.95|203.85|202.05|203.85|202.05|203.65|201.85|0
1644493860000|2022-02-10 11:51:00|204.04|202.24|204.15|202.35|204.15|202.35|204.04|202.24|0
1644493870000|2022-02-10 11:51:10|204.04|202.24|204.04|202.24|204.04|202.24|204.04|202.24|0
1644493880000|2022-02-10 11:51:20|204.24|202.44|204.24|202.44|204.24|202.44|204.24|202.44|0
1644493910000|2022-02-10 11:51:50|204.44|202.64|204.64|202.84|204.64|202.84|204.44|202.64|0
1644493920000|2022-02-10 11:52:00|204.84|203.04|204.84|203.04|204.84|203.04|204.84|203.04|0
1644493940000|2022-02-10 11:52:20|205.03|203.23|205.03|203.23|205.03|203.23|205.03|203.23|0
1644493970000|2022-02-10 11:52:50|204.84|203.04|205.03|203.23|205.03|203.23|204.84|203.04|0
1644493990000|2022-02-10 11:53:10|205.23|203.43|205.23|203.43|205.23|203.43|205.23|203.43|0
1644494000000|2022-02-10 11:53:20|205.34|203.54|205.43|203.63|205.43|203.63|205.34|203.54|0
1644494010000|2022-02-10 11:53:30|205.23|203.43|205.03|203.23|205.23|203.43|205.03|203.23|0
1644494020000|2022-02-10 11:53:40|204.94|203.14|204.83|203.03|204.94|203.14|204.64|202.84|0
1644494030000|2022-02-10 11:53:50|204.94|203.14|205.14|203.34|205.14|203.34|204.94|203.14|0
1644494040000|2022-02-10 11:54:00|205.03|203.23|205.03|203.23|205.03|203.23|205.03|203.23|0
1644494050000|2022-02-10 11:54:10|204.83|203.03|204.64|202.84|204.83|203.03|204.64|202.84|0
1644494060000|2022-02-10 11:54:20|204.74|202.94|204.44|202.64|204.74|202.94|204.24|202.44|0
1644494070000|2022-02-10 11:54:30|204.64|202.84|204.44|202.64|204.64|202.84|204.24|202.44|0
1644494080000|2022-02-10 11:54:40|204.34|202.54|204.24|202.44|204.44|202.64|204.24|202.44|0
1644494100000|2022-02-10 11:55:00|204.44|202.64|204.44|202.64|204.44|202.64|204.44|202.64|0
1644494120000|2022-02-10 11:55:20|204.24|202.44|204.44|202.64|204.44|202.64|204.24|202.44|0
1644494140000|2022-02-10 11:55:40|204.54|202.74|204.44|202.64|204.54|202.74|204.44|202.64|0
1644494150000|2022-02-10 11:55:50|204.63|202.83|204.63|202.83|204.63|202.83|204.63|202.83|0
1644494160000|2022-02-10 11:56:00|204.83|203.03|205.23|203.43|205.23|203.43|204.83|203.03|0
1644494170000|2022-02-10 11:56:10|205.13|203.33|205.13|203.33|205.13|203.33|205.13|203.33|0
1644494180000|2022-02-10 11:56:20|205.23|203.43|204.83|203.03|205.23|203.43|204.83|203.03|0
1644494200000|2022-02-10 11:56:40|204.94|203.14|204.63|202.83|204.94|203.14|204.44|202.64|0
1644494210000|2022-02-10 11:56:50|204.83|203.03|205.03|203.23|205.03|203.23|204.83|203.03|0
1644494220000|2022-02-10 11:57:00|204.83|203.03|204.63|202.83|204.83|203.03|204.63|202.83|0
1644494250000|2022-02-10 11:57:30|204.74|202.94|204.44|202.64|204.74|202.94|204.44|202.64|0
1644494260000|2022-02-10 11:57:40|204.24|202.44|204.34|202.54|204.34|202.54|204.24|202.44|0
1644494270000|2022-02-10 11:57:50|204.44|202.64|204.63|202.83|204.63|202.83|204.44|202.64|0
1644494280000|2022-02-10 11:58:00|204.54|202.74|204.54|202.74|204.63|202.83|204.54|202.74|0
1644494290000|2022-02-10 11:58:10|204.63|202.83|204.74|202.94|204.83|203.03|204.54|202.74|0
1644494300000|2022-02-10 11:58:20|204.83|203.03|204.83|203.03|204.83|203.03|204.74|202.94|0
1644494320000|2022-02-10 11:58:40|204.63|202.83|204.63|202.83|204.83|203.03|204.63|202.83|0
1644494340000|2022-02-10 11:59:00|204.43|202.63|204.43|202.63|204.43|202.63|204.43|202.63|0
1644494360000|2022-02-10 11:59:20|204.24|202.44|204.24|202.44|204.24|202.44|204.24|202.44|0
1644494370000|2022-02-10 11:59:30|204.34|202.54|204.24|202.44|204.34|202.54|204.24|202.44|0
1644494390000|2022-02-10 11:59:50|204.04|202.24|204.43|202.63|204.43|202.63|204.04|202.24|0
1644494400000|2022-02-10 12:00:00|204.63|202.83|204.43|202.63|204.63|202.83|204.34|202.54|0
1644494410000|2022-02-10 12:00:10|204.34|202.54|204.34|202.54|204.43|202.63|204.34|202.54|0
1644494420000|2022-02-10 12:00:20|204.43|202.63|204.34|202.54|204.43|202.63|204.24|202.44|0
1644494430000|2022-02-10 12:00:30|204.24|202.44|203.64|201.84|204.24|202.44|203.44|201.64|0
1644494440000|2022-02-10 12:00:40|203.44|201.64|203.64|201.84|203.64|201.84|203.44|201.64|0
1644494450000|2022-02-10 12:00:50|203.84|202.04|203.84|202.04|203.84|202.04|203.84|202.04|0
1644494460000|2022-02-10 12:01:00|204.04|202.24|203.84|202.04|204.04|202.24|203.84|202.04|0
1644494470000|2022-02-10 12:01:10|204.04|202.24|204.24|202.44|204.24|202.44|204.04|202.24|0
1644494480000|2022-02-10 12:01:20|204.04|202.24|204.04|202.24|204.04|202.24|204.04|202.24|0
1644494490000|2022-02-10 12:01:30|203.84|202.04|203.64|201.84|203.84|202.04|203.64|201.84|0
1644494500000|2022-02-10 12:01:40|203.84|202.04|203.84|202.04|203.84|202.04|203.84|202.04|0
1644494510000|2022-02-10 12:01:50|203.64|201.84|203.84|202.04|203.84|202.04|203.64|201.84|0
1644494520000|2022-02-10 12:02:00|204.04|202.24|204.04|202.24|204.04|202.24|204.04|202.24|0
1644494530000|2022-02-10 12:02:10|203.84|202.04|203.84|202.04|204.04|202.24|203.84|202.04|0
1644494540000|2022-02-10 12:02:20|203.64|201.84|203.44|201.64|203.64|201.84|203.44|201.64|0
1644494550000|2022-02-10 12:02:30|203.05|201.25|203.24|201.44|203.24|201.44|203.05|201.25|0
1644494560000|2022-02-10 12:02:40|203.15|201.35|203.05|201.25|203.15|201.35|203.05|201.25|0
1644494570000|2022-02-10 12:02:50|203.15|201.35|203.05|201.25|203.15|201.35|203.05|201.25|0
1644494580000|2022-02-10 12:03:00|202.85|201.05|203.05|201.25|203.05|201.25|202.85|201.05|0
1644494590000|2022-02-10 12:03:10|202.85|201.05|202.85|201.05|203.05|201.25|202.85|201.05|0
1644494610000|2022-02-10 12:03:30|203.05|201.25|202.85|201.05|203.05|201.25|202.85|201.05|0
1644494630000|2022-02-10 12:03:50|202.65|200.85|202.65|200.85|202.75|200.95|202.65|200.85|0
1644494640000|2022-02-10 12:04:00|202.85|201.05|202.85|201.05|202.85|201.05|202.85|201.05|0
1644494650000|2022-02-10 12:04:10|202.65|200.85|202.75|200.95|202.75|200.95|202.65|200.85|0
1644494660000|2022-02-10 12:04:20|202.65|200.85|202.45|200.65|202.65|200.85|202.45|200.65|0
1644494670000|2022-02-10 12:04:30|202.65|200.85|202.65|200.85|202.75|200.95|202.65|200.85|0
1644494680000|2022-02-10 12:04:40|202.75|200.95|202.75|200.95|202.75|200.95|202.75|200.95|0
1644494690000|2022-02-10 12:04:50|202.65|200.85|202.85|201.05|202.85|201.05|202.65|200.85|0
1644494700000|2022-02-10 12:05:00|202.65|200.85|202.45|200.65|202.65|200.85|202.45|200.65|0
1644494710000|2022-02-10 12:05:10|202.65|200.85|202.56|200.76|202.65|200.85|202.56|200.76|0
1644494720000|2022-02-10 12:05:20|202.45|200.65|202.65|200.85|202.65|200.85|202.45|200.65|0
1644494730000|2022-02-10 12:05:30|202.26|200.46|202.26|200.46|202.26|200.46|202.26|200.46|0
1644494740000|2022-02-10 12:05:40|202.16|200.36|202.25|200.45|202.25|200.45|202.16|200.36|0
1644494750000|2022-02-10 12:05:50|202.06|200.26|202.06|200.26|202.06|200.26|201.86|200.06|0
1644494790000|2022-02-10 12:06:30|201.96|200.16|202.06|200.26|202.06|200.26|201.96|200.16|0
1644494810000|2022-02-10 12:06:50|201.86|200.06|201.96|200.16|201.96|200.16|201.86|200.06|0
1644494820000|2022-02-10 12:07:00|202.06|200.26|201.96|200.16|202.06|200.26|201.96|200.16|0
1644494830000|2022-02-10 12:07:10|202.06|200.26|201.96|200.16|202.06|200.26|201.96|200.16|0
1644494840000|2022-02-10 12:07:20|202.06|200.26|202.06|200.26|202.06|200.26|202.06|200.26|0
1644494850000|2022-02-10 12:07:30|202.16|200.36|202.06|200.26|202.16|200.36|202.06|200.26|0
1644494860000|2022-02-10 12:07:40|201.86|200.06|201.86|200.06|201.86|200.06|201.86|200.06|0
1644494870000|2022-02-10 12:07:50|201.96|200.16|201.47|199.67|201.96|200.16|201.47|199.67|0
1644494880000|2022-02-10 12:08:00|201.66|199.86|201.27|199.47|201.66|199.86|201.07|199.27|0
1644494900000|2022-02-10 12:08:20|201.46|199.66|201.76|199.96|201.76|199.96|201.46|199.66|0
1644494910000|2022-02-10 12:08:30|201.86|200.06|202.06|200.26|202.06|200.26|201.86|200.06|0
1644494920000|2022-02-10 12:08:40|201.86|200.06|201.86|200.06|201.86|200.06|201.86|200.06|0
1644494930000|2022-02-10 12:08:50|201.66|199.86|201.76|199.96|201.76|199.96|201.66|199.86|0
1644494940000|2022-02-10 12:09:00|201.66|199.86|201.66|199.86|201.66|199.86|201.46|199.66|0
1644494950000|2022-02-10 12:09:10|201.46|199.66|201.17|199.37|201.46|199.66|201.07|199.27|0
1644494960000|2022-02-10 12:09:20|201.27|199.47|201.07|199.27|201.27|199.47|201.07|199.27|0
1644494970000|2022-02-10 12:09:30|201.27|199.47|201.27|199.47|201.27|199.47|201.17|199.37|0
1644494980000|2022-02-10 12:09:40|201.07|199.27|201.07|199.27|201.07|199.27|201.07|199.27|0
1644495000000|2022-02-10 12:10:00|201.27|199.47|201.27|199.47|201.27|199.47|201.27|199.47|0
1644495020000|2022-02-10 12:10:20|201.07|199.27|201.07|199.27|201.27|199.47|201.07|199.27|0
1644495030000|2022-02-10 12:10:30|201.27|199.47|201.27|199.47|201.27|199.47|201.27|199.47|0
1644495040000|2022-02-10 12:10:40|201.37|199.57|201.46|199.66|201.46|199.66|201.27|199.47|0
1644495050000|2022-02-10 12:10:50|201.27|199.47|201.27|199.47|201.27|199.47|201.27|199.47|0
1644495060000|2022-02-10 12:11:00|201.46|199.66|201.46|199.66|201.46|199.66|201.46|199.66|0
1644495070000|2022-02-10 12:11:10|201.37|199.57|201.46|199.66|201.46|199.66|201.37|199.57|0
1644495090000|2022-02-10 12:11:30|201.27|199.47|201.27|199.47|201.27|199.47|201.27|199.47|0
1644495100000|2022-02-10 12:11:40|201.37|199.57|201.27|199.47|201.37|199.57|201.27|199.47|0
1644495120000|2022-02-10 12:12:00|201.07|199.27|201.17|199.37|201.17|199.37|201.07|199.27|0
1644495130000|2022-02-10 12:12:10|201.27|199.47|201.27|199.47|201.27|199.47|201.27|199.47|0
1644495140000|2022-02-10 12:12:20|201.07|199.27|201.07|199.27|201.07|199.27|201.07|199.27|0
1644495160000|2022-02-10 12:12:40|200.87|199.07|201.07|199.27|201.07|199.27|200.87|199.07|0
1644495180000|2022-02-10 12:13:00|200.87|199.07|200.87|199.07|200.87|199.07|200.87|199.07|0
1644495190000|2022-02-10 12:13:10|200.67|198.87|200.67|198.87|200.67|198.87|200.67|198.87|0
1644495220000|2022-02-10 12:13:40|200.48|198.68|200.48|198.68|200.48|198.68|200.48|198.68|0
1644495230000|2022-02-10 12:13:50|200.28|198.48|200.38|198.58|200.38|198.58|200.28|198.48|0
1644495240000|2022-02-10 12:14:00|200.48|198.68|200.08|198.28|200.48|198.68|199.69|197.89|0
1644495250000|2022-02-10 12:14:10|199.99|198.19|200.08|198.28|200.08|198.28|199.99|198.19|0
1644495270000|2022-02-10 12:14:30|199.89|198.09|199.89|198.09|199.89|198.09|199.89|198.09|0
1644495290000|2022-02-10 12:14:50|200.08|198.28|200.08|198.28|200.08|198.28|200.08|198.28|0
1644495300000|2022-02-10 12:15:00|199.89|198.09|200.48|198.68|200.48|198.68|199.89|198.09|0
1644495310000|2022-02-10 12:15:10|200.38|198.58|200.38|198.58|200.38|198.58|200.28|198.48|0
1644495320000|2022-02-10 12:15:20|200.48|198.68|200.48|198.68|200.48|198.68|200.28|198.48|0
1644495330000|2022-02-10 12:15:30|200.28|198.48|200.28|198.48|200.28|198.48|200.28|198.48|0
1644495340000|2022-02-10 12:15:40|200.48|198.68|200.48|198.68|200.48|198.68|200.48|198.68|0
1644495360000|2022-02-10 12:16:00|200.28|198.48|200.28|198.48|200.28|198.48|200.28|198.48|0
1644495370000|2022-02-10 12:16:10|200.08|198.28|200.08|198.28|200.08|198.28|200.08|198.28|0
1644495380000|2022-02-10 12:16:20|199.89|198.09|199.89|198.09|199.89|198.09|199.89|198.09|0
1644495390000|2022-02-10 12:16:30|199.69|197.89|199.3|197.5|199.69|197.89|199.3|197.5|0
1644495400000|2022-02-10 12:16:40|199.49|197.69|199.69|197.89|199.69|197.89|199.49|197.69|0
1644495420000|2022-02-10 12:17:00|199.49|197.69|199.49|197.69|199.49|197.69|199.49|197.69|0
1644495430000|2022-02-10 12:17:10|199.3|197.5|199.3|197.5|199.3|197.5|199.3|197.5|0
1644495440000|2022-02-10 12:17:20|199.49|197.69|199.3|197.5|199.49|197.69|199.3|197.5|0
1644495450000|2022-02-10 12:17:30|199.1|197.3|199.1|197.3|199.1|197.3|199.1|197.3|0
1644495460000|2022-02-10 12:17:40|199.3|197.5|199.4|197.6|199.4|197.6|199.3|197.5|0
1644495470000|2022-02-10 12:17:50|199.49|197.69|199.49|197.69|199.6|197.8|199.49|197.69|0
1644495480000|2022-02-10 12:18:00|199.6|197.8|199.69|197.89|199.69|197.89|199.6|197.8|0
1644495490000|2022-02-10 12:18:10|199.89|198.09|199.89|198.09|199.89|198.09|199.79|197.99|0
1644495500000|2022-02-10 12:18:20|199.99|198.19|200.28|198.48|200.28|198.48|199.99|198.19|0
1644495510000|2022-02-10 12:18:30|200.08|198.28|200.08|198.28|200.08|198.28|200.08|198.28|0
1644495520000|2022-02-10 12:18:40|200.28|198.48|200.08|198.28|200.28|198.48|200.08|198.28|0
1644495530000|2022-02-10 12:18:50|199.89|198.09|200.08|198.28|200.08|198.28|199.89|198.09|0
1644495540000|2022-02-10 12:19:00|199.89|198.09|200.08|198.28|200.08|198.28|199.89|198.09|0
1644495550000|2022-02-10 12:19:10|200.28|198.48|200.28|198.48|200.28|198.48|200.28|198.48|0
1644495570000|2022-02-10 12:19:30|200.08|198.28|200.28|198.48|200.28|198.48|200.08|198.28|0
1644495580000|2022-02-10 12:19:40|200.08|198.28|200.08|198.28|200.08|198.28|200.08|198.28|0
1644495590000|2022-02-10 12:19:50|200.18|198.38|200.18|198.38|200.18|198.38|200.18|198.38|0
1644495600000|2022-02-10 12:20:00|200.28|198.48|199.4|197.6|200.28|198.48|199.1|197.3|0
1644495610000|2022-02-10 12:20:10|199.49|197.69|199.3|197.5|199.49|197.69|199.3|197.5|0
1644495620000|2022-02-10 12:20:20|199.1|197.3|199.1|197.3|199.1|197.3|199.1|197.3|0
1644495630000|2022-02-10 12:20:30|199.3|197.5|199.1|197.3|199.3|197.5|199.1|197.3|0
1644495640000|2022-02-10 12:20:40|199.3|197.5|199.3|197.5|199.3|197.5|199.3|197.5|0
1644495650000|2022-02-10 12:20:50|199.2|197.4|199.2|197.4|199.3|197.5|199.2|197.4|0
1644495660000|2022-02-10 12:21:00|199.1|197.3|199.1|197.3|199.1|197.3|199.1|197.3|0
1644495670000|2022-02-10 12:21:10|199.3|197.5|199.1|197.3|199.3|197.5|199.1|197.3|0
1644495680000|2022-02-10 12:21:20|198.9|197.1|199.01|197.21|199.01|197.21|198.9|197.1|0
1644495690000|2022-02-10 12:21:30|199.1|197.3|198.9|197.1|199.1|197.3|198.9|197.1|0
1644495700000|2022-02-10 12:21:40|199.01|197.21|199.1|197.3|199.1|197.3|199.01|197.21|0
1644495720000|2022-02-10 12:22:00|199|197.2|199.1|197.3|199.1|197.3|199|197.2|0
1644495740000|2022-02-10 12:22:20|198.9|197.1|198.9|197.1|198.9|197.1|198.9|197.1|0
1644495750000|2022-02-10 12:22:30|198.71|196.91|198.81|197.01|198.81|197.01|198.71|196.91|0
1644495760000|2022-02-10 12:22:40|198.9|197.1|199.1|197.3|199.1|197.3|198.9|197.1|0
1644495770000|2022-02-10 12:22:50|199.49|197.69|199.49|197.69|199.49|197.69|199.49|197.69|0
1644495800000|2022-02-10 12:23:20|199.29|197.49|199.29|197.49|199.4|197.6|199.29|197.49|0
1644495810000|2022-02-10 12:23:30|199.49|197.69|199.49|197.69|199.49|197.69|199.49|197.69|0
1644495820000|2022-02-10 12:23:40|199.29|197.49|199.49|197.69|199.49|197.69|199.29|197.49|0
1644495830000|2022-02-10 12:23:50|199.29|197.49|199.29|197.49|199.29|197.49|199.29|197.49|0
1644495860000|2022-02-10 12:24:20|199.49|197.69|199.49|197.69|199.49|197.69|199.49|197.69|0
1644495870000|2022-02-10 12:24:30|199.29|197.49|199.29|197.49|199.29|197.49|199.29|197.49|0
1644495880000|2022-02-10 12:24:40|199.1|197.3|199.1|197.3|199.1|197.3|199.1|197.3|0
1644495920000|2022-02-10 12:25:20|199.29|197.49|199.2|197.4|199.29|197.49|199.2|197.4|0
1644495930000|2022-02-10 12:25:30|199.29|197.49|199.29|197.49|199.29|197.49|199.2|197.4|0
1644495940000|2022-02-10 12:25:40|199.68|197.88|199.68|197.88|199.68|197.88|199.68|197.88|0
1644495950000|2022-02-10 12:25:50|199.88|198.08|199.88|198.08|199.88|198.08|199.88|198.08|0
1644495960000|2022-02-10 12:26:00|199.68|197.88|199.68|197.88|199.68|197.88|199.68|197.88|0
1644495970000|2022-02-10 12:26:10|199.79|197.99|199.79|197.99|199.88|198.08|199.68|197.88|0
1644495980000|2022-02-10 12:26:20|199.88|198.08|199.88|198.08|199.88|198.08|199.88|198.08|0
1644495990000|2022-02-10 12:26:30|200.08|198.28|200.08|198.28|200.08|198.28|200.08|198.28|0
1644496000000|2022-02-10 12:26:40|200.27|198.47|200.27|198.47|200.27|198.47|200.27|198.47|0
1644496010000|2022-02-10 12:26:50|200.47|198.67|200.57|198.77|200.57|198.77|200.47|198.67|0
1644496020000|2022-02-10 12:27:00|200.47|198.67|200.47|198.67|200.47|198.67|200.47|198.67|0
1644496080000|2022-02-10 12:28:00|200.27|198.47|200.47|198.67|200.47|198.67|200.27|198.47|0
1644496090000|2022-02-10 12:28:10|200.27|198.47|200.27|198.47|200.27|198.47|200.27|198.47|0
1644496120000|2022-02-10 12:28:40|200.47|198.67|200.27|198.47|200.47|198.67|200.27|198.47|0
1644496130000|2022-02-10 12:28:50|200.37|198.57|200.37|198.57|200.37|198.57|200.37|198.57|0
1644496140000|2022-02-10 12:29:00|200.47|198.67|200.47|198.67|200.47|198.67|200.47|198.67|0
1644496150000|2022-02-10 12:29:10|200.37|198.57|200.27|198.47|200.47|198.67|200.27|198.47|0
1644496180000|2022-02-10 12:29:40|200.47|198.67|200.27|198.47|200.47|198.67|200.27|198.47|0
1644496200000|2022-02-10 12:30:00|200.08|198.28|200.27|198.47|200.27|198.47|200.08|198.28|0
1644496210000|2022-02-10 12:30:10|200.08|198.28|199.88|198.08|200.08|198.28|199.88|198.08|0
1644496220000|2022-02-10 12:30:20|200.07|198.27|199.88|198.08|200.07|198.27|199.88|198.08|0
1644496240000|2022-02-10 12:30:40|200.07|198.27|200.27|198.47|200.27|198.47|200.07|198.27|0
1644496260000|2022-02-10 12:31:00|200.47|198.67|200.47|198.67|200.47|198.67|200.47|198.67|0
1644496290000|2022-02-10 12:31:30|200.27|198.47|200.27|198.47|200.27|198.47|200.27|198.47|0
1644496300000|2022-02-10 12:31:40|200.47|198.67|200.47|198.67|200.47|198.67|200.47|198.67|0
1644496310000|2022-02-10 12:31:50|200.66|198.86|200.66|198.86|200.66|198.86|200.66|198.86|0
1644496320000|2022-02-10 12:32:00|200.47|198.67|200.66|198.86|200.66|198.86|200.47|198.67|0
1644496330000|2022-02-10 12:32:10|200.86|199.06|200.66|198.86|200.86|199.06|200.66|198.86|0
1644496340000|2022-02-10 12:32:20|200.86|199.06|200.47|198.67|200.86|199.06|200.47|198.67|0
1644496350000|2022-02-10 12:32:30|200.27|198.47|200.27|198.47|200.27|198.47|200.07|198.27|0
1644496360000|2022-02-10 12:32:40|200.47|198.67|200.47|198.67|200.47|198.67|200.27|198.47|0
1644496370000|2022-02-10 12:32:50|200.66|198.86|200.77|198.97|200.77|198.97|200.66|198.86|0
1644496380000|2022-02-10 12:33:00|200.66|198.86|201.06|199.26|201.06|199.26|200.66|198.86|0
1644496390000|2022-02-10 12:33:10|200.96|199.16|201.06|199.26|201.06|199.26|200.86|199.06|0
1644496400000|2022-02-10 12:33:20|200.86|199.06|200.86|199.06|200.86|199.06|200.86|199.06|0
1644496430000|2022-02-10 12:33:50|200.66|198.86|200.66|198.86|200.66|198.86|200.66|198.86|0
1644496440000|2022-02-10 12:34:00|200.76|198.96|200.76|198.96|200.76|198.96|200.66|198.86|0
1644496450000|2022-02-10 12:34:10|200.66|198.86|200.66|198.86|200.66|198.86|200.66|198.86|0
1644496480000|2022-02-10 12:34:40|200.27|198.47|200.47|198.67|200.47|198.67|200.27|198.47|0
1644496490000|2022-02-10 12:34:50|200.27|198.47|200.27|198.47|200.47|198.67|200.27|198.47|0
1644496500000|2022-02-10 12:35:00|200.47|198.67|200.47|198.67|200.47|198.67|200.47|198.67|0
1644496520000|2022-02-10 12:35:20|200.66|198.86|200.86|199.06|200.86|199.06|200.66|198.86|0
1644496540000|2022-02-10 12:35:40|200.76|198.96|200.86|199.06|200.86|199.06|200.76|198.96|0
1644496550000|2022-02-10 12:35:50|200.66|198.86|200.86|199.06|200.86|199.06|200.66|198.86|0
1644496560000|2022-02-10 12:36:00|200.76|198.96|200.76|198.96|200.76|198.96|200.76|198.96|0
1644496570000|2022-02-10 12:36:10|200.66|198.86|200.46|198.66|200.66|198.86|200.46|198.66|0
1644496580000|2022-02-10 12:36:20|200.27|198.47|200.46|198.66|200.46|198.66|200.27|198.47|0
1644496590000|2022-02-10 12:36:30|200.57|198.77|200.57|198.77|200.57|198.77|200.57|198.77|0
1644496600000|2022-02-10 12:36:40|200.46|198.66|200.46|198.66|200.46|198.66|200.46|198.66|0
1644496620000|2022-02-10 12:37:00|200.27|198.47|200.27|198.47|200.27|198.47|200.27|198.47|0
1644496630000|2022-02-10 12:37:10|200.37|198.57|200.46|198.66|200.46|198.66|200.37|198.57|0
1644496640000|2022-02-10 12:37:20|200.27|198.47|200.27|198.47|200.27|198.47|200.27|198.47|0
1644496670000|2022-02-10 12:37:50|200.07|198.27|200.07|198.27|200.07|198.27|200.07|198.27|0
1644496680000|2022-02-10 12:38:00|199.87|198.07|199.87|198.07|199.87|198.07|199.87|198.07|0
1644496700000|2022-02-10 12:38:20|199.68|197.88|200.07|198.27|200.07|198.27|199.68|197.88|0
1644496720000|2022-02-10 12:38:40|200.27|198.47|200.27|198.47|200.27|198.47|200.27|198.47|0
1644496730000|2022-02-10 12:38:50|200.07|198.27|200.07|198.27|200.07|198.27|200.07|198.27|0
1644496790000|2022-02-10 12:39:50|200.27|198.47|200.27|198.47|200.27|198.47|200.27|198.47|0
1644496810000|2022-02-10 12:40:10|200.46|198.66|200.46|198.66|200.66|198.86|200.46|198.66|0
1644496830000|2022-02-10 12:40:30|200.66|198.86|200.66|198.86|200.66|198.86|200.66|198.86|0
1644496840000|2022-02-10 12:40:40|200.56|198.76|200.46|198.66|200.56|198.76|200.46|198.66|0
1644496850000|2022-02-10 12:40:50|200.27|198.47|200.27|198.47|200.27|198.47|200.27|198.47|0
1644496870000|2022-02-10 12:41:10|200.46|198.66|200.46|198.66|200.46|198.66|200.46|198.66|0
1644496890000|2022-02-10 12:41:30|200.66|198.86|200.66|198.86|200.66|198.86|200.66|198.86|0
1644496910000|2022-02-10 12:41:50|200.85|199.05|200.85|199.05|200.85|199.05|200.85|199.05|0
1644496920000|2022-02-10 12:42:00|200.66|198.86|200.85|199.05|200.85|199.05|200.66|198.86|0
1644496940000|2022-02-10 12:42:20|201.05|199.25|201.05|199.25|201.05|199.25|200.85|199.05|0
1644496950000|2022-02-10 12:42:30|200.85|199.05|200.85|199.05|200.85|199.05|200.85|199.05|0
1644496970000|2022-02-10 12:42:50|201.05|199.25|201.05|199.25|201.05|199.25|201.05|199.25|0
1644496980000|2022-02-10 12:43:00|200.85|199.05|200.85|199.05|200.85|199.05|200.85|199.05|0
1644497010000|2022-02-10 12:43:30|200.96|199.16|201.05|199.25|201.05|199.25|200.85|199.05|0
1644497040000|2022-02-10 12:44:00|200.96|199.16|201.05|199.25|201.05|199.25|200.96|199.16|0
1644497090000|2022-02-10 12:44:50|200.85|199.05|200.85|199.05|200.85|199.05|200.85|199.05|0
1644497100000|2022-02-10 12:45:00|201.05|199.25|201.05|199.25|201.05|199.25|201.05|199.25|0
1644497140000|2022-02-10 12:45:40|200.85|199.05|200.85|199.05|200.85|199.05|200.85|199.05|0
1644497180000|2022-02-10 12:46:20|200.66|198.86|200.66|198.86|200.66|198.86|200.66|198.86|0
1644497190000|2022-02-10 12:46:30|200.46|198.66|200.66|198.86|200.66|198.86|200.46|198.66|0
1644497200000|2022-02-10 12:46:40|200.65|198.85|200.76|198.96|200.76|198.96|200.65|198.85|0
1644497210000|2022-02-10 12:46:50|200.85|199.05|200.85|199.05|200.85|199.05|200.85|199.05|0
1644497220000|2022-02-10 12:47:00|200.65|198.85|200.65|198.85|200.65|198.85|200.65|198.85|0
1644497230000|2022-02-10 12:47:10|200.46|198.66|200.46|198.66|200.46|198.66|200.46|198.66|0
1644497240000|2022-02-10 12:47:20|200.26|198.46|200.26|198.46|200.26|198.46|200.26|198.46|0
1644497250000|2022-02-10 12:47:30|200.36|198.56|200.26|198.46|200.36|198.56|200.26|198.46|0
1644497270000|2022-02-10 12:47:50|200.4|198.6|200.4|198.6|200.4|198.6|200.4|198.6|0
1644497280000|2022-02-10 12:48:00|200.6|198.8|200.99|199.19|200.99|199.19|200.6|198.8|0
1644497290000|2022-02-10 12:48:10|200.8|199|200.8|199|200.8|199|200.8|199|0
1644497300000|2022-02-10 12:48:20|200.38|198.58|200.38|198.58|200.38|198.58|200.38|198.58|0
1644497330000|2022-02-10 12:48:50|200.48|198.68|200.57|198.77|200.58|198.78|200.48|198.68|0
1644497340000|2022-02-10 12:49:00|200.38|198.58|200.38|198.58|200.38|198.58|200.38|198.58|0
1644497360000|2022-02-10 12:49:20|200.57|198.77|200.77|198.97|200.77|198.97|200.57|198.77|0
1644497380000|2022-02-10 12:49:40|200.57|198.77|200.68|198.88|200.68|198.88|200.57|198.77|0
1644497390000|2022-02-10 12:49:50|200.57|198.77|200.57|198.77|200.57|198.77|200.57|198.77|0
1644497400000|2022-02-10 12:50:00|200.48|198.68|200.48|198.68|200.57|198.77|200.48|198.68|0
1644497410000|2022-02-10 12:50:10|200.38|198.58|200.57|198.77|200.57|198.77|200.38|198.58|0
1644497420000|2022-02-10 12:50:20|200.38|198.58|200.38|198.58|200.38|198.58|200.38|198.58|0
1644497440000|2022-02-10 12:50:40|200.18|198.38|200.38|198.58|200.38|198.58|200.18|198.38|0
1644497450000|2022-02-10 12:50:50|199.98|198.18|199.98|198.18|199.98|198.18|199.98|198.18|0
1644497460000|2022-02-10 12:51:00|199.79|197.99|199.69|197.89|199.79|197.99|199.69|197.89|0
1644497470000|2022-02-10 12:51:10|199.59|197.79|199.59|197.79|199.59|197.79|199.59|197.79|0
1644497480000|2022-02-10 12:51:20|199.5|197.7|199.59|197.79|199.59|197.79|199.5|197.7|0
1644497490000|2022-02-10 12:51:30|199.39|197.59|199.39|197.59|199.39|197.59|199.39|197.59|0
1644497500000|2022-02-10 12:51:40|199.2|197.4|199.39|197.59|199.39|197.59|199.2|197.4|0
1644497520000|2022-02-10 12:52:00|199.2|197.4|199.39|197.59|199.39|197.59|199.2|197.4|0
1644497530000|2022-02-10 12:52:10|199.59|197.79|199.3|197.5|199.59|197.79|199.3|197.5|0
1644497540000|2022-02-10 12:52:20|199.39|197.59|199.2|197.4|199.39|197.59|199.2|197.4|0
1644497550000|2022-02-10 12:52:30|199.39|197.59|199.39|197.59|199.39|197.59|199.39|197.59|0
1644497570000|2022-02-10 12:52:50|199.59|197.79|199.59|197.79|199.59|197.79|199.59|197.79|0
1644497590000|2022-02-10 12:53:10|199.79|197.99|199.78|197.98|199.89|198.09|199.78|197.98|0
1644497600000|2022-02-10 12:53:20|199.89|198.09|200.18|198.38|200.18|198.38|199.78|197.98|0
1644497620000|2022-02-10 12:53:40|199.98|198.18|200.08|198.28|200.08|198.28|199.98|198.18|0
1644497630000|2022-02-10 12:53:50|199.98|198.18|199.98|198.18|200.18|198.38|199.98|198.18|0
1644497700000|2022-02-10 12:55:00|199.78|197.98|199.59|197.79|199.78|197.98|199.59|197.79|0
1644497710000|2022-02-10 12:55:10|199.49|197.69|199.39|197.59|199.49|197.69|199.39|197.59|0
1644497720000|2022-02-10 12:55:20|199.78|197.98|199.78|197.98|199.78|197.98|199.78|197.98|0
1644497730000|2022-02-10 12:55:30|199.39|197.59|199.3|197.5|199.39|197.59|199.19|197.39|0
1644497740000|2022-02-10 12:55:40|199.19|197.39|199.1|197.3|199.19|197.39|199|197.2|0
1644497750000|2022-02-10 12:55:50|199.19|197.39|199|197.2|199.19|197.39|199|197.2|0
1644497760000|2022-02-10 12:56:00|199.1|197.3|199|197.2|199.19|197.39|199|197.2|0
1644497770000|2022-02-10 12:56:10|198.9|197.1|198.8|197|198.9|197.1|198.8|197|0
1644497780000|2022-02-10 12:56:20|199.19|197.39|199.19|197.39|199.19|197.39|199.19|197.39|0
1644497790000|2022-02-10 12:56:30|199.39|197.59|199.39|197.59|199.39|197.59|199.39|197.59|0
1644497800000|2022-02-10 12:56:40|199.19|197.39|199.19|197.39|199.19|197.39|199.19|197.39|0
1644497810000|2022-02-10 12:56:50|199.39|197.59|199.39|197.59|199.39|197.59|199.19|197.39|0
1644497820000|2022-02-10 12:57:00|199.78|197.98|199.98|198.18|199.98|198.18|199.78|197.98|0
1644497830000|2022-02-10 12:57:10|200.18|198.38|200.18|198.38|200.18|198.38|200.18|198.38|0
1644497840000|2022-02-10 12:57:20|200.57|198.77|200.57|198.77|200.57|198.77|200.57|198.77|0
1644497850000|2022-02-10 12:57:30|200.67|198.87|200.67|198.87|200.67|198.87|200.57|198.77|0
1644497860000|2022-02-10 12:57:40|200.57|198.77|200.77|198.97|200.77|198.97|200.57|198.77|0
1644497890000|2022-02-10 12:58:10|200.57|198.77|200.37|198.57|200.57|198.77|200.37|198.57|0
1644497900000|2022-02-10 12:58:20|200.57|198.77|200.37|198.57|200.57|198.77|200.37|198.57|0
1644497930000|2022-02-10 12:58:50|200.18|198.38|200.18|198.38|200.18|198.38|200.18|198.38|0
1644497940000|2022-02-10 12:59:00|199.98|198.18|199.98|198.18|199.98|198.18|199.98|198.18|0
1644497970000|2022-02-10 12:59:30|199.78|197.98|199.78|197.98|199.78|197.98|199.78|197.98|0
1644498000000|2022-02-10 13:00:00|199.39|197.59|199.19|197.39|199.39|197.59|199.19|197.39|0
1644498010000|2022-02-10 13:00:10|198.99|197.19|198.99|197.19|198.99|197.19|198.8|197|0
1644498020000|2022-02-10 13:00:20|199.19|197.39|199.39|197.59|199.39|197.59|199.19|197.39|0
1644498040000|2022-02-10 13:00:40|199.19|197.39|199.39|197.59|199.39|197.59|199.19|197.39|0
1644498060000|2022-02-10 13:01:00|199.58|197.78|199.78|197.98|199.78|197.98|199.58|197.78|0
1644498070000|2022-02-10 13:01:10|199.98|198.18|199.98|198.18|199.98|198.18|199.98|198.18|0
1644498080000|2022-02-10 13:01:20|199.78|197.98|199.78|197.98|199.78|197.98|199.78|197.98|0
1644498090000|2022-02-10 13:01:30|199.98|198.18|199.98|198.18|199.98|198.18|199.98|198.18|0
1644498100000|2022-02-10 13:01:40|199.78|197.98|199.78|197.98|199.78|197.98|199.78|197.98|0
1644498110000|2022-02-10 13:01:50|199.98|198.18|199.98|198.18|199.98|198.18|199.88|198.08|0
1644498120000|2022-02-10 13:02:00|200.17|198.37|199.98|198.18|200.17|198.37|199.98|198.18|0
1644498130000|2022-02-10 13:02:10|199.78|197.98|199.69|197.89|199.78|197.98|199.69|197.89|0
1644498140000|2022-02-10 13:02:20|199.58|197.78|199.58|197.78|199.58|197.78|199.58|197.78|0
1644498150000|2022-02-10 13:02:30|199.78|197.98|199.98|198.18|199.98|198.18|199.78|197.98|0
1644498160000|2022-02-10 13:02:40|199.78|197.98|199.78|197.98|199.98|198.18|199.78|197.98|0
1644498170000|2022-02-10 13:02:50|199.58|197.78|199.58|197.78|199.78|197.98|199.58|197.78|0
1644498180000|2022-02-10 13:03:00|199.39|197.59|199.58|197.78|199.58|197.78|199.39|197.59|0
1644498190000|2022-02-10 13:03:10|199.39|197.59|199.19|197.39|199.39|197.59|199.19|197.39|0
1644498200000|2022-02-10 13:03:20|198.99|197.19|199.19|197.39|199.19|197.39|198.99|197.19|0
1644498210000|2022-02-10 13:03:30|199.29|197.49|199.29|197.49|199.29|197.49|199.29|197.49|0
1644498220000|2022-02-10 13:03:40|199.39|197.59|199.39|197.59|199.39|197.59|199.39|197.59|0
1644498230000|2022-02-10 13:03:50|199.19|197.39|199.19|197.39|199.19|197.39|199.19|197.39|0
1644498260000|2022-02-10 13:04:20|198.99|197.19|199.19|197.39|199.19|197.39|198.99|197.19|0
1644498270000|2022-02-10 13:04:30|198.99|197.19|198.6|196.8|198.99|197.19|198.6|196.8|0
1644498280000|2022-02-10 13:04:40|198.4|196.6|197.82|196.02|198.4|196.6|197.82|196.02|0
1644498290000|2022-02-10 13:04:50|197.62|195.82|197.82|196.02|197.82|196.02|197.62|195.82|0
1644498300000|2022-02-10 13:05:00|197.62|195.82|197.82|196.02|197.82|196.02|197.62|195.82|0
1644498310000|2022-02-10 13:05:10|197.62|195.82|197.23|195.43|197.62|195.82|197.23|195.43|0
1644498320000|2022-02-10 13:05:20|197.03|195.23|196.64|194.84|197.03|195.23|196.64|194.84|0
1644498330000|2022-02-10 13:05:30|196.74|194.94|196.84|195.04|196.84|195.04|196.64|194.84|0
1644498340000|2022-02-10 13:05:40|197.03|195.23|196.64|194.84|197.03|195.23|196.64|194.84|0
1644498350000|2022-02-10 13:05:50|196.45|194.65|195.86|194.06|196.45|194.65|195.86|194.06|0
1644498360000|2022-02-10 13:06:00|195.67|193.87|195.28|193.48|195.67|193.87|195.28|193.48|0
1644498370000|2022-02-10 13:06:10|195.47|193.67|195.08|193.28|195.47|193.67|194.89|193.09|0
1644498380000|2022-02-10 13:06:20|195.28|193.48|195.47|193.67|195.47|193.67|195.28|193.48|0
1644498390000|2022-02-10 13:06:30|195.28|193.48|195.28|193.48|195.28|193.48|195.28|193.48|0
1644498400000|2022-02-10 13:06:40|195.08|193.28|194.69|192.89|195.08|193.28|194.69|192.89|0
1644498410000|2022-02-10 13:06:50|194.5|192.7|194.3|192.5|194.5|192.7|194.3|192.5|0
1644498420000|2022-02-10 13:07:00|194.11|192.31|195.08|193.28|195.08|193.28|194.11|192.31|0
1644498430000|2022-02-10 13:07:10|195.28|193.48|195.47|193.67|195.47|193.67|195.28|193.48|0
1644498440000|2022-02-10 13:07:20|195.67|193.87|195.86|194.06|195.86|194.06|195.67|193.87|0
1644498450000|2022-02-10 13:07:30|195.66|193.86|195.66|193.86|195.66|193.86|195.66|193.86|0
1644498460000|2022-02-10 13:07:40|195.47|193.67|195.28|193.48|195.47|193.67|195.28|193.48|0
1644498470000|2022-02-10 13:07:50|195.08|193.28|194.6|192.8|195.08|193.28|194.6|192.8|0
1644498480000|2022-02-10 13:08:00|194.5|192.7|194.89|193.09|194.89|193.09|194.5|192.7|0
1644498490000|2022-02-10 13:08:10|195.08|193.28|195.47|193.67|195.47|193.67|195.08|193.28|0
1644498500000|2022-02-10 13:08:20|195.28|193.48|195.47|193.67|195.47|193.67|195.28|193.48|0
1644498510000|2022-02-10 13:08:30|195.66|193.86|195.27|193.47|195.66|193.86|195.27|193.47|0
1644498520000|2022-02-10 13:08:40|195.08|193.28|194.89|193.09|195.08|193.28|194.89|193.09|0
1644498530000|2022-02-10 13:08:50|194.69|192.89|194.69|192.89|194.69|192.89|194.69|192.89|0
1644498540000|2022-02-10 13:09:00|194.5|192.7|194.5|192.7|194.5|192.7|194.5|192.7|0
1644498550000|2022-02-10 13:09:10|194.3|192.5|194.3|192.5|194.3|192.5|194.3|192.5|0
1644498560000|2022-02-10 13:09:20|194.5|192.7|194.5|192.7|194.5|192.7|194.3|192.5|0
1644498570000|2022-02-10 13:09:30|194.3|192.5|194.11|192.31|194.3|192.5|194.11|192.31|0
1644498580000|2022-02-10 13:09:40|194.3|192.5|194.11|192.31|194.5|192.7|194.11|192.31|0
1644498600000|2022-02-10 13:10:00|194.5|192.7|194.5|192.7|194.69|192.89|194.5|192.7|0
1644498610000|2022-02-10 13:10:10|194.69|192.89|194.69|192.89|194.69|192.89|194.5|192.7|0
1644498620000|2022-02-10 13:10:20|194.88|193.08|195.08|193.28|195.08|193.28|194.88|193.08|0
1644498630000|2022-02-10 13:10:30|195.27|193.47|195.66|193.86|195.66|193.86|195.27|193.47|0
1644498640000|2022-02-10 13:10:40|195.86|194.06|195.66|193.86|195.86|194.06|195.66|193.86|0
1644498650000|2022-02-10 13:10:50|195.86|194.06|196.05|194.25|196.05|194.25|195.86|194.06|0
1644498680000|2022-02-10 13:11:20|196.25|194.45|196.25|194.45|196.25|194.45|196.25|194.45|0
1644498700000|2022-02-10 13:11:40|196.44|194.64|196.05|194.25|196.44|194.64|196.05|194.25|0
1644498710000|2022-02-10 13:11:50|195.86|194.06|195.86|194.06|195.86|194.06|195.86|194.06|0
1644498720000|2022-02-10 13:12:00|195.96|194.16|195.86|194.06|196.05|194.25|195.86|194.06|0
1644498730000|2022-02-10 13:12:10|196.05|194.25|196.05|194.25|196.05|194.25|196.05|194.25|0
1644498740000|2022-02-10 13:12:20|195.86|194.06|196.05|194.25|196.05|194.25|195.86|194.06|0
1644498750000|2022-02-10 13:12:30|195.96|194.16|195.96|194.16|195.96|194.16|195.96|194.16|0
1644498760000|2022-02-10 13:12:40|196.05|194.25|196.44|194.64|196.44|194.64|196.05|194.25|0
1644498800000|2022-02-10 13:13:20|196.64|194.84|196.64|194.84|196.64|194.84|196.64|194.84|0
1644498820000|2022-02-10 13:13:40|196.83|195.03|197.03|195.23|197.03|195.23|196.83|195.03|0
1644498830000|2022-02-10 13:13:50|197.22|195.42|197.22|195.42|197.22|195.42|197.03|195.23|0
1644498840000|2022-02-10 13:14:00|197.03|195.23|197.22|195.42|197.22|195.42|197.03|195.23|0
1644498850000|2022-02-10 13:14:10|197.42|195.62|197.42|195.62|197.42|195.62|197.42|195.62|0
1644498880000|2022-02-10 13:14:40|197.32|195.52|197.22|195.42|197.32|195.52|197.22|195.42|0
1644498900000|2022-02-10 13:15:00|197.42|195.62|197.61|195.81|197.61|195.81|197.22|195.42|0
1644498910000|2022-02-10 13:15:10|197.42|195.62|197.42|195.62|197.42|195.62|197.42|195.62|0
1644498920000|2022-02-10 13:15:20|197.22|195.42|197.22|195.42|197.22|195.42|197.22|195.42|0
1644498940000|2022-02-10 13:15:40|197.42|195.62|197.42|195.62|197.42|195.62|197.42|195.62|0
1644498950000|2022-02-10 13:15:50|197.22|195.42|197.32|195.52|197.32|195.52|197.22|195.42|0
1644498960000|2022-02-10 13:16:00|197.42|195.62|197.61|195.81|197.61|195.81|197.42|195.62|0
1644498970000|2022-02-10 13:16:10|197.42|195.62|197.42|195.62|197.42|195.62|197.42|195.62|0
1644498980000|2022-02-10 13:16:20|197.22|195.42|197.22|195.42|197.22|195.42|197.22|195.42|0
1644498990000|2022-02-10 13:16:30|197.42|195.62|197.42|195.62|197.42|195.62|197.42|195.62|0
1644499000000|2022-02-10 13:16:40|197.22|195.42|197.42|195.62|197.42|195.62|197.22|195.42|0
1644499010000|2022-02-10 13:16:50|197.61|195.81|197.81|196.01|197.81|196.01|197.61|195.81|0
1644499020000|2022-02-10 13:17:00|198|196.2|197.81|196.01|198|196.2|197.61|195.81|0
1644499040000|2022-02-10 13:17:20|197.61|195.81|196.83|195.03|197.61|195.81|196.83|195.03|0
1644499050000|2022-02-10 13:17:30|196.63|194.83|196.83|195.03|196.83|195.03|196.63|194.83|0
1644499060000|2022-02-10 13:17:40|197.03|195.23|197.03|195.23|197.03|195.23|197.03|195.23|0
1644499070000|2022-02-10 13:17:50|197.22|195.42|197.42|195.62|197.42|195.62|197.22|195.42|0
1644499080000|2022-02-10 13:18:00|197.22|195.42|197.22|195.42|197.22|195.42|197.22|195.42|0
1644499090000|2022-02-10 13:18:10|197.42|195.62|197.42|195.62|197.42|195.62|197.42|195.62|0
1644499100000|2022-02-10 13:18:20|197.52|195.72|197.61|195.81|197.61|195.81|197.52|195.72|0
1644499110000|2022-02-10 13:18:30|197.81|196.01|198|196.2|198|196.2|197.61|195.81|0
1644499130000|2022-02-10 13:18:50|197.81|196.01|198|196.2|198|196.2|197.81|196.01|0
1644499140000|2022-02-10 13:19:00|197.81|196.01|198|196.2|198|196.2|197.81|196.01|0
1644499180000|2022-02-10 13:19:40|197.81|196.01|197.81|196.01|197.81|196.01|197.81|196.01|0
1644499190000|2022-02-10 13:19:50|198|196.2|198|196.2|198|196.2|198|196.2|0
1644499200000|2022-02-10 13:20:00|198.2|196.4|198.2|196.4|198.2|196.4|198.2|196.4|0
1644499230000|2022-02-10 13:20:30|198.39|196.59|198.39|196.59|198.39|196.59|198.39|196.59|0
1644499240000|2022-02-10 13:20:40|198.2|196.4|198.2|196.4|198.2|196.4|198.2|196.4|0
1644499250000|2022-02-10 13:20:50|198|196.2|197.81|196.01|198|196.2|197.81|196.01|0
1644499270000|2022-02-10 13:21:10|198|196.2|198|196.2|198|196.2|198|196.2|0
1644499280000|2022-02-10 13:21:20|198.2|196.4|198|196.2|198.2|196.4|198|196.2|0
1644499310000|2022-02-10 13:21:50|198.2|196.4|198.2|196.4|198.2|196.4|198.2|196.4|0
1644499320000|2022-02-10 13:22:00|198.39|196.59|198.39|196.59|198.39|196.59|198.39|196.59|0
1644499330000|2022-02-10 13:22:10|198.79|196.99|198.59|196.79|198.79|196.99|198.59|196.79|0
1644499340000|2022-02-10 13:22:20|198.79|196.99|198.79|196.99|198.79|196.99|198.79|196.99|0
1644499350000|2022-02-10 13:22:30|198.98|197.18|198.98|197.18|198.98|197.18|198.98|197.18|0
1644499360000|2022-02-10 13:22:40|199.18|197.38|199.18|197.38|199.18|197.38|199.18|197.38|0
1644499370000|2022-02-10 13:22:50|199.37|197.57|199.37|197.57|199.57|197.77|199.37|197.57|0
1644499380000|2022-02-10 13:23:00|199.28|197.48|199.37|197.57|199.37|197.57|199.28|197.48|0
1644499390000|2022-02-10 13:23:10|199.57|197.77|199.57|197.77|199.57|197.77|199.57|197.77|0
1644499400000|2022-02-10 13:23:20|199.77|197.97|199.77|197.97|199.77|197.97|199.77|197.97|0
1644499410000|2022-02-10 13:23:30|199.96|198.16|200.16|198.36|200.16|198.36|199.96|198.16|0
1644499430000|2022-02-10 13:23:50|199.96|198.16|200.36|198.56|200.36|198.56|199.96|198.16|0
1644499440000|2022-02-10 13:24:00|200.16|198.36|200.16|198.36|200.16|198.36|200.16|198.36|0
1644499450000|2022-02-10 13:24:10|199.96|198.16|199.77|197.97|199.96|198.16|199.57|197.77|0
1644499460000|2022-02-10 13:24:20|199.57|197.77|199.18|197.38|199.57|197.77|199.18|197.38|0
1644499470000|2022-02-10 13:24:30|198.98|197.18|199.18|197.38|199.18|197.38|198.98|197.18|0
1644499480000|2022-02-10 13:24:40|199.37|197.57|199.37|197.57|199.37|197.57|199.18|197.38|0
1644499490000|2022-02-10 13:24:50|199.18|197.38|199.18|197.38|199.18|197.38|199.08|197.28|0
1644499500000|2022-02-10 13:25:00|198.98|197.18|199.18|197.38|199.18|197.38|198.98|197.18|0
1644499510000|2022-02-10 13:25:10|198.98|197.18|199.18|197.38|199.18|197.38|198.98|197.18|0
1644499520000|2022-02-10 13:25:20|199.37|197.57|199.37|197.57|199.37|197.57|199.37|197.57|0
1644499530000|2022-02-10 13:25:30|199.18|197.38|199.57|197.77|199.57|197.77|199.18|197.38|0
1644499540000|2022-02-10 13:25:40|199.77|197.97|199.57|197.77|199.77|197.97|199.57|197.77|0
1644499560000|2022-02-10 13:26:00|199.18|197.38|199.18|197.38|199.18|197.38|199.18|197.38|0
1644499570000|2022-02-10 13:26:10|199.37|197.57|199.37|197.57|199.37|197.57|199.18|197.38|0
1644499580000|2022-02-10 13:26:20|199.57|197.77|199.57|197.77|199.57|197.77|199.57|197.77|0
1644499590000|2022-02-10 13:26:30|199.47|197.67|199.47|197.67|199.47|197.67|199.47|197.67|0
1644499600000|2022-02-10 13:26:40|199.37|197.57|199.37|197.57|199.37|197.57|199.37|197.57|0
1644499610000|2022-02-10 13:26:50|199.57|197.77|199.57|197.77|199.57|197.77|199.57|197.77|0
1644499630000|2022-02-10 13:27:10|199.77|197.97|199.77|197.97|199.77|197.97|199.77|197.97|0
1644499640000|2022-02-10 13:27:20|199.76|197.96|199.76|197.96|199.76|197.96|199.76|197.96|0
1644499650000|2022-02-10 13:27:30|199.96|198.16|200.16|198.36|200.16|198.36|199.96|198.16|0
1644499660000|2022-02-10 13:27:40|200.26|198.46|200.26|198.46|200.26|198.46|200.26|198.46|0
1644499670000|2022-02-10 13:27:50|200.36|198.56|200.36|198.56|200.36|198.56|200.36|198.56|0
1644499690000|2022-02-10 13:28:10|200.16|198.36|200.16|198.36|200.36|198.56|200.16|198.36|0
1644499700000|2022-02-10 13:28:20|200.36|198.56|200.35|198.55|200.36|198.56|200.35|198.55|0
1644499720000|2022-02-10 13:28:40|200.16|198.36|200.16|198.36|200.16|198.36|200.16|198.36|0
1644499730000|2022-02-10 13:28:50|199.96|198.16|199.96|198.16|200.16|198.36|199.96|198.16|0
1644499740000|2022-02-10 13:29:00|199.87|198.07|199.47|197.67|199.87|198.07|199.47|197.67|0
1644499750000|2022-02-10 13:29:10|199.37|197.57|199.08|197.28|199.37|197.57|199.08|197.28|0
1644499760000|2022-02-10 13:29:20|198.88|197.08|198.98|197.18|198.98|197.18|198.88|197.08|0
1644499770000|2022-02-10 13:29:30|199.17|197.37|198.98|197.18|199.17|197.37|198.78|196.98|0
1644499780000|2022-02-10 13:29:40|198.88|197.08|198.88|197.08|198.88|197.08|198.88|197.08|0
1644499790000|2022-02-10 13:29:50|198.78|196.98|199.17|197.37|199.17|197.37|198.78|196.98|0
1644499800000|2022-02-10 13:30:00|198.98|197.18|201.54|199.74|201.54|199.74|198.98|197.18|0
1644499810000|2022-02-10 13:30:10|201.93|200.13|203.91|202.11|204.31|202.51|201.93|200.13|0
1644499820000|2022-02-10 13:30:20|204.31|202.51|205.7|203.9|205.7|203.9|204.31|202.51|0
1644499830000|2022-02-10 13:30:30|206.61|204.81|209.1|207.3|209.1|207.3|206.61|204.81|0
1644499840000|2022-02-10 13:30:40|208.81|207.01|206.9|205.1|208.81|207.01|206.5|204.7|0
1644499850000|2022-02-10 13:30:50|206.7|204.9|211.12|209.32|211.12|209.32|206.7|204.9|0
1644499860000|2022-02-10 13:31:00|212.73|210.93|213.13|211.33|213.13|211.33|212.53|210.73|0
1644499870000|2022-02-10 13:31:10|211.32|209.52|211.32|209.52|211.32|209.52|211.32|209.52|0
1644499880000|2022-02-10 13:31:20|212.93|211.13|215.57|213.77|215.57|213.77|212.93|211.13|0
1644499890000|2022-02-10 13:31:30|215.16|213.36|216.38|214.58|216.38|214.58|215.16|213.36|0
1644499900000|2022-02-10 13:31:40|215.98|214.18|215.77|213.97|216.38|214.58|215.77|213.97|0
1644499910000|2022-02-10 13:31:50|215.16|213.36|218.63|216.83|218.73|216.93|215.16|213.36|0
1644499920000|2022-02-10 13:32:00|218.83|217.03|220.27|218.47|220.27|218.47|218.83|217.03|0
1644499930000|2022-02-10 13:32:10|222.12|220.32|219.55|217.75|222.12|220.32|219.55|217.75|0
1644499940000|2022-02-10 13:32:20|218.42|216.62|221.29|219.49|221.29|219.49|218.42|216.62|0
1644499950000|2022-02-10 13:32:30|220.06|218.26|220.78|218.98|220.78|218.98|220.06|218.26|0
1644499960000|2022-02-10 13:32:40|220.37|218.57|222.32|220.52|222.32|220.52|220.37|218.57|0
1644499970000|2022-02-10 13:32:50|221.7|219.9|222.22|220.42|222.43|220.63|221.7|219.9|0
1644499980000|2022-02-10 13:33:00|221.29|219.49|221.29|219.49|221.7|219.9|220.27|218.47|0
1644499990000|2022-02-10 13:33:10|224.18|222.38|223.56|221.76|224.18|222.38|223.15|221.35|0
1644500000000|2022-02-10 13:33:20|223.35|221.55|223.35|221.55|223.35|221.55|222.53|220.73|0
1644500010000|2022-02-10 13:33:30|223.56|221.76|223.97|222.17|224.8|223|223.56|221.76|0
1644500020000|2022-02-10 13:33:40|225.01|223.21|226.25|224.45|226.25|224.45|225.01|223.21|0
1644500030000|2022-02-10 13:33:50|225.94|224.14|227.49|225.69|227.49|225.69|225.94|224.14|0
1644500040000|2022-02-10 13:34:00|227.91|226.11|227.7|225.9|228.74|226.94|227.7|225.9|0
1644500050000|2022-02-10 13:34:10|229.16|227.36|230.62|228.82|230.62|228.82|229.16|227.36|0
1644500060000|2022-02-10 13:34:20|229.99|228.19|230.31|228.51|230.62|228.82|229.58|227.78|0
1644500070000|2022-02-10 13:34:30|230.41|228.61|231.67|229.87|232.09|230.29|230.41|228.61|0
1644500080000|2022-02-10 13:34:40|231.46|229.66|230.41|228.61|231.46|229.66|230.2|228.4|0
1644500090000|2022-02-10 13:34:50|229.37|227.57|227.7|225.9|229.37|227.57|226.87|225.07|0
1644500100000|2022-02-10 13:35:00|228.64|226.84|227.29|225.49|229.27|227.47|227.29|225.49|0
1644500110000|2022-02-10 13:35:10|227.39|225.59|226.04|224.24|227.39|225.59|226.04|224.24|0
1644500120000|2022-02-10 13:35:20|225.94|224.14|225.53|223.73|226.15|224.35|225.53|223.73|0
1644500130000|2022-02-10 13:35:30|224.91|223.11|227.08|225.28|227.08|225.28|224.91|223.11|0
1644500140000|2022-02-10 13:35:40|227.49|225.69|227.91|226.11|227.91|226.11|226.66|224.86|0
1644500150000|2022-02-10 13:35:50|229.16|227.36|230.2|228.4|230.2|228.4|229.16|227.36|0
1644500160000|2022-02-10 13:36:00|230.41|228.61|232.3|230.5|232.3|230.5|230.41|228.61|0
1644500170000|2022-02-10 13:36:10|230.62|228.82|229.58|227.78|231.25|229.45|229.58|227.78|0
1644500180000|2022-02-10 13:36:20|228.95|227.15|227.19|225.39|228.95|227.15|227.19|225.39|0
1644500190000|2022-02-10 13:36:30|228.64|226.84|227.49|225.69|229.16|227.36|227.49|225.69|0
1644500200000|2022-02-10 13:36:40|227.08|225.28|227.38|225.58|227.38|225.58|227.08|225.28|0
1644500210000|2022-02-10 13:36:50|226.65|224.85|226.23|224.43|226.65|224.85|226.23|224.43|0
1644500220000|2022-02-10 13:37:00|227.48|225.68|225.5|223.7|227.48|225.68|225.5|223.7|0
1644500230000|2022-02-10 13:37:10|225.6|223.8|226.34|224.54|226.34|224.54|225.39|223.59|0
1644500240000|2022-02-10 13:37:20|226.44|224.64|226.02|224.22|226.65|224.85|224.46|222.66|0
1644500250000|2022-02-10 13:37:30|225.6|223.8|226.44|224.64|226.44|224.64|225.6|223.8|0
1644500260000|2022-02-10 13:37:40|226.75|224.95|225.81|224.01|226.85|225.05|225.81|224.01|0
1644500270000|2022-02-10 13:37:50|224.77|222.97|224.35|222.55|225.08|223.28|224.35|222.55|0
1644500280000|2022-02-10 13:38:00|224.77|222.97|223.73|221.93|224.77|222.97|223.31|221.51|0
1644500290000|2022-02-10 13:38:10|223.52|221.72|222.69|220.89|223.94|222.14|222.69|220.89|0
1644500300000|2022-02-10 13:38:20|225.18|223.38|226.44|224.64|226.44|224.64|224.77|222.97|0
1644500310000|2022-02-10 13:38:30|226.85|225.05|226.23|224.43|226.85|225.05|226.02|224.22|0
1644500320000|2022-02-10 13:38:40|225.39|223.59|223.63|221.83|225.39|223.59|223.63|221.83|0
1644500330000|2022-02-10 13:38:50|223.1|221.3|222.8|221|223.1|221.3|222.8|221|0
1644500340000|2022-02-10 13:39:00|223.1|221.3|222.27|220.47|223.1|221.3|222.27|220.47|0
1644500350000|2022-02-10 13:39:10|223.84|222.04|222.69|220.89|223.84|222.04|222.69|220.89|0
1644500360000|2022-02-10 13:39:20|222.27|220.47|222.27|220.47|222.27|220.47|221.65|219.85|0
1644500370000|2022-02-10 13:39:30|221.97|220.17|222.48|220.68|222.69|220.89|221.97|220.17|0
1644500380000|2022-02-10 13:39:40|222.69|220.89|223.1|221.3|223.52|221.72|222.69|220.89|0
1644500390000|2022-02-10 13:39:50|222.69|220.89|221.55|219.75|222.69|220.89|221.55|219.75|0
1644500400000|2022-02-10 13:40:00|220.82|219.02|222.07|220.27|222.07|220.27|220.82|219.02|0
1644500410000|2022-02-10 13:40:10|222.59|220.79|223.1|221.3|223.21|221.41|222.59|220.79|0
1644500420000|2022-02-10 13:40:20|224.56|222.76|224.77|222.97|224.77|222.97|224.35|222.55|0
1644500430000|2022-02-10 13:40:30|225.71|223.91|225.81|224.01|225.81|224.01|225.5|223.7|0
1644500440000|2022-02-10 13:40:40|226.23|224.43|225.18|223.38|226.23|224.43|224.98|223.18|0
1644500450000|2022-02-10 13:40:50|225.85|224.05|225.23|223.43|225.85|224.05|225.23|223.43|0
1644500460000|2022-02-10 13:41:00|224.61|222.81|223.99|222.19|225.23|223.43|223.99|222.19|0
1644500470000|2022-02-10 13:41:10|224.87|223.07|224.06|222.26|224.87|223.07|224.06|222.26|0
1644500480000|2022-02-10 13:41:20|224.47|222.67|224.88|223.08|225.29|223.49|224.47|222.67|0
1644500490000|2022-02-10 13:41:30|225.09|223.29|225.5|223.7|225.5|223.7|224.68|222.88|0
1644500500000|2022-02-10 13:41:40|226.02|224.22|226.12|224.32|226.22|224.42|226.02|224.22|0
1644500510000|2022-02-10 13:41:50|226.32|224.52|225.7|223.9|226.32|224.52|225.29|223.49|0
1644500520000|2022-02-10 13:42:00|225.5|223.7|226.53|224.73|226.53|224.73|224.58|222.78|0
1644500530000|2022-02-10 13:42:10|225.29|223.49|225.09|223.29|225.5|223.7|225.09|223.29|0
1644500540000|2022-02-10 13:42:20|224.88|223.08|225.5|223.7|225.5|223.7|224.88|223.08|0
1644500550000|2022-02-10 13:42:30|226.11|224.31|226.84|225.04|226.84|225.04|226.11|224.31|0
1644500560000|2022-02-10 13:42:40|226.94|225.14|226.53|224.73|227.14|225.34|226.53|224.73|0
1644500570000|2022-02-10 13:42:50|226.84|225.04|226.94|225.14|227.35|225.55|226.84|225.04|0
1644500580000|2022-02-10 13:43:00|226.73|224.93|226.73|224.93|226.73|224.93|226.11|224.31|0
1644500590000|2022-02-10 13:43:10|227.35|225.55|227.76|225.96|227.76|225.96|227.35|225.55|0
1644500600000|2022-02-10 13:43:20|227.97|226.17|228.17|226.37|228.59|226.79|227.97|226.17|0
1644500610000|2022-02-10 13:43:30|227.97|226.17|229|227.2|229|227.2|227.97|226.17|0
1644500620000|2022-02-10 13:43:40|229.62|227.82|229.62|227.82|229.83|228.03|229.62|227.82|0
1644500630000|2022-02-10 13:43:50|228.79|226.99|228.79|226.99|228.79|226.99|228.38|226.58|0
1644500640000|2022-02-10 13:44:00|230.04|228.24|230.14|228.34|230.45|228.65|230.04|228.24|0
1644500650000|2022-02-10 13:44:10|230.04|228.24|230.35|228.55|230.86|229.06|230.04|228.24|0
1644500660000|2022-02-10 13:44:20|230.66|228.86|231.49|229.69|231.9|230.1|230.66|228.86|0
1644500670000|2022-02-10 13:44:30|231.07|229.27|230.66|228.86|231.07|229.27|230.66|228.86|0
1644500680000|2022-02-10 13:44:40|230.24|228.44|229.21|227.41|230.24|228.44|229.21|227.41|0
1644500690000|2022-02-10 13:44:50|229.41|227.61|230.35|228.55|230.56|228.76|229.41|227.61|0
1644500700000|2022-02-10 13:45:00|231.07|229.27|229.83|228.03|231.07|229.27|229.83|228.03|0
1644500710000|2022-02-10 13:45:10|230.03|228.23|231.49|229.69|231.49|229.69|230.03|228.23|0
1644500720000|2022-02-10 13:45:20|231.69|229.89|231.28|229.48|231.69|229.89|230.86|229.06|0
1644500730000|2022-02-10 13:45:30|231.39|229.59|231.9|230.1|231.9|230.1|231.28|229.48|0
1644500740000|2022-02-10 13:45:40|231.28|229.48|232.73|230.93|232.73|230.93|231.28|229.48|0
1644500750000|2022-02-10 13:45:50|232.32|230.52|232.32|230.52|232.32|230.52|231.9|230.1|0
1644500760000|2022-02-10 13:46:00|232.11|230.31|231.18|229.38|232.11|230.31|231.18|229.38|0
1644500770000|2022-02-10 13:46:10|230.86|229.06|230.24|228.44|230.86|229.06|230.24|228.44|0
1644500780000|2022-02-10 13:46:20|230.14|228.34|228.79|226.99|230.14|228.34|228.79|226.99|0
1644500790000|2022-02-10 13:46:30|229.21|227.41|231.28|229.48|231.28|229.48|229.21|227.41|0
1644500800000|2022-02-10 13:46:40|231.18|229.38|231.49|229.69|231.49|229.69|231.07|229.27|0
1644500810000|2022-02-10 13:46:50|231.39|229.59|232.52|230.72|232.52|230.72|231.39|229.59|0
1644500820000|2022-02-10 13:47:00|233.15|231.35|233.77|231.97|233.77|231.97|233.15|231.35|0
1644500830000|2022-02-10 13:47:10|234.61|232.81|235.03|233.23|235.03|233.23|234.3|232.5|0
1644500840000|2022-02-10 13:47:20|234.19|232.39|234.4|232.6|234.4|232.6|234.19|232.39|0
1644500850000|2022-02-10 13:47:30|234.3|232.5|233.77|231.97|234.3|232.5|233.77|231.97|0
1644500860000|2022-02-10 13:47:40|233.57|231.77|234.19|232.39|234.19|232.39|233.36|231.56|0
1644500870000|2022-02-10 13:47:50|234.51|232.71|233.98|232.18|234.51|232.71|233.98|232.18|0
1644500880000|2022-02-10 13:48:00|233.26|231.46|234.82|233.02|234.82|233.02|233.26|231.46|0
1644500890000|2022-02-10 13:48:10|235.23|233.43|233.98|232.18|235.23|233.43|233.98|232.18|0
1644500900000|2022-02-10 13:48:20|234.19|232.39|233.57|231.77|234.19|232.39|233.57|231.77|0
1644500910000|2022-02-10 13:48:30|233.98|232.18|233.57|231.77|233.98|232.18|233.57|231.77|0
1644500920000|2022-02-10 13:48:40|233.15|231.35|231.9|230.1|233.15|231.35|231.9|230.1|0
1644500930000|2022-02-10 13:48:50|231.48|229.68|231.48|229.68|231.9|230.1|231.48|229.68|0
1644500940000|2022-02-10 13:49:00|232.22|230.42|232.94|231.14|233.15|231.35|232.22|230.42|0
1644500950000|2022-02-10 13:49:10|233.36|231.56|231.9|230.1|233.36|231.56|231.9|230.1|0
1644500960000|2022-02-10 13:49:20|232.11|230.31|232.52|230.72|232.94|231.14|232.11|230.31|0
1644500970000|2022-02-10 13:49:30|232.73|230.93|233.98|232.18|233.98|232.18|232.73|230.93|0
1644500980000|2022-02-10 13:49:40|234.82|233.02|235.23|233.43|235.23|233.43|234.82|233.02|0
1644500990000|2022-02-10 13:49:50|235.65|233.85|235.76|233.96|235.86|234.06|235.65|233.85|0
1644501000000|2022-02-10 13:50:00|235.02|233.22|235.65|233.85|235.65|233.85|235.02|233.22|0
1644501010000|2022-02-10 13:50:10|236.49|234.69|235.86|234.06|236.49|234.69|235.86|234.06|0
1644501020000|2022-02-10 13:50:20|235.65|233.85|235.02|233.22|235.65|233.85|235.02|233.22|0
1644501030000|2022-02-10 13:50:30|234.92|233.12|235.86|234.06|235.86|234.06|234.92|233.12|0
1644501040000|2022-02-10 13:50:40|235.65|233.85|234.19|232.39|235.65|233.85|233.98|232.18|0
1644501050000|2022-02-10 13:50:50|233.98|232.18|233.36|231.56|233.98|232.18|233.36|231.56|0
1644501060000|2022-02-10 13:51:00|233.15|231.35|232.73|230.93|233.15|231.35|232.31|230.51|0
1644501070000|2022-02-10 13:51:10|232.42|230.62|232.11|230.31|232.94|231.14|232.11|230.31|0
1644501080000|2022-02-10 13:51:20|232.73|230.93|231.69|229.89|232.73|230.93|231.69|229.89|0
1644501090000|2022-02-10 13:51:30|231.9|230.1|232.11|230.31|232.11|230.31|231.9|230.1|0
1644501100000|2022-02-10 13:51:40|232.31|230.51|233.15|231.35|233.26|231.46|232.31|230.51|0
1644501110000|2022-02-10 13:51:50|233.36|231.56|233.35|231.55|233.36|231.56|233.15|231.35|0
1644501120000|2022-02-10 13:52:00|233.56|231.76|232.84|231.04|233.56|231.76|232.84|231.04|0
1644501130000|2022-02-10 13:52:10|232.94|231.14|232.21|230.41|232.94|231.14|231.48|229.68|0
1644501140000|2022-02-10 13:52:20|232.11|230.31|232.52|230.72|232.52|230.72|231.48|229.68|0
1644501150000|2022-02-10 13:52:30|232.84|231.04|232.73|230.93|232.94|231.14|232.42|230.62|0
1644501160000|2022-02-10 13:52:40|233.56|231.76|233.15|231.35|233.56|231.76|232.73|230.93|0
1644501170000|2022-02-10 13:52:50|233.35|231.55|232.52|230.72|233.77|231.97|232.52|230.72|0
1644501180000|2022-02-10 13:53:00|232.94|231.14|232.73|230.93|232.94|231.14|232.11|230.31|0
1644501190000|2022-02-10 13:53:10|232.94|231.14|234.3|232.5|234.3|232.5|232.94|231.14|0
1644501200000|2022-02-10 13:53:20|234.4|232.6|234.61|232.81|234.61|232.81|234.19|232.39|0
1644501210000|2022-02-10 13:53:30|234.4|232.6|235.44|233.64|235.44|233.64|234.4|232.6|0
1644501220000|2022-02-10 13:53:40|235.34|233.54|234.81|233.01|235.34|233.54|234.81|233.01|0
1644501230000|2022-02-10 13:53:50|234.3|232.5|234.4|232.6|234.61|232.81|234.3|232.5|0
1644501240000|2022-02-10 13:54:00|234.5|232.7|233.56|231.76|234.61|232.81|233.56|231.76|0
1644501250000|2022-02-10 13:54:10|233.05|231.25|233.56|231.76|233.56|231.76|233.05|231.25|0
1644501260000|2022-02-10 13:54:20|232.94|231.14|232.52|230.72|232.94|231.14|232.52|230.72|0
1644501270000|2022-02-10 13:54:30|232.84|231.04|232.94|231.14|232.94|231.14|232.84|231.04|0
1644501280000|2022-02-10 13:54:40|232.73|230.93|233.77|231.97|233.77|231.97|232.73|230.93|0
1644501290000|2022-02-10 13:54:50|233.56|231.76|234.19|232.39|234.19|232.39|233.56|231.76|0
1644501300000|2022-02-10 13:55:00|234.4|232.6|234.4|232.6|234.4|232.6|233.77|231.97|0
1644501310000|2022-02-10 13:55:10|234.19|232.39|233.14|231.34|234.19|232.39|233.14|231.34|0
1644501320000|2022-02-10 13:55:20|233.35|231.55|232.73|230.93|233.35|231.55|232.42|230.62|0
1644501330000|2022-02-10 13:55:30|232.52|230.72|232.1|230.3|232.52|230.72|231.69|229.89|0
1644501340000|2022-02-10 13:55:40|232|230.2|231.69|229.89|232.31|230.51|231.69|229.89|0
1644501350000|2022-02-10 13:55:50|231.9|230.1|231.69|229.89|231.9|230.1|231.48|229.68|0
1644501360000|2022-02-10 13:56:00|231.9|230.1|230.86|229.06|231.9|230.1|230.86|229.06|0
1644501370000|2022-02-10 13:56:10|231.27|229.47|232|230.2|232.52|230.72|231.27|229.47|0
1644501380000|2022-02-10 13:56:20|232.1|230.3|232.1|230.3|232.1|230.3|231.69|229.89|0
1644501390000|2022-02-10 13:56:30|231.9|230.1|231.48|229.68|231.9|230.1|231.48|229.68|0
1644501400000|2022-02-10 13:56:40|230.44|228.64|231.48|229.68|231.48|229.68|230.44|228.64|0
1644501410000|2022-02-10 13:56:50|231.69|229.89|231.9|230.1|231.9|230.1|231.69|229.89|0
1644501420000|2022-02-10 13:57:00|231.8|230|231.9|230.1|231.9|230.1|231.48|229.68|0
1644501430000|2022-02-10 13:57:10|231.48|229.68|231.17|229.37|231.69|229.89|231.17|229.37|0
1644501440000|2022-02-10 13:57:20|231.27|229.47|231.69|229.89|231.9|230.1|231.27|229.47|0
1644501450000|2022-02-10 13:57:30|232|230.2|230.86|229.06|232|230.2|230.86|229.06|0
1644501460000|2022-02-10 13:57:40|231.27|229.47|231.27|229.47|231.69|229.89|231.27|229.47|0
1644501470000|2022-02-10 13:57:50|231.48|229.68|231.27|229.47|231.48|229.68|231.27|229.47|0
1644501480000|2022-02-10 13:58:00|231.48|229.68|230.86|229.06|231.69|229.89|230.86|229.06|0
1644501490000|2022-02-10 13:58:10|231.06|229.26|231.27|229.47|231.27|229.47|231.06|229.26|0
1644501500000|2022-02-10 13:58:20|230.44|228.64|230.76|228.96|230.76|228.96|230.44|228.64|0
1644501510000|2022-02-10 13:58:30|230.86|229.06|230.86|229.06|231.06|229.26|230.86|229.06|0
1644501520000|2022-02-10 13:58:40|230.44|228.64|231.9|230.1|231.9|230.1|230.44|228.64|0
1644501530000|2022-02-10 13:58:50|231.69|229.89|231.89|230.09|231.89|230.09|231.69|229.89|0
1644501540000|2022-02-10 13:59:00|231.69|229.89|231.48|229.68|232.1|230.3|231.48|229.68|0
1644501550000|2022-02-10 13:59:10|231.69|229.89|232.93|231.13|232.93|231.13|231.69|229.89|0
1644501560000|2022-02-10 13:59:20|233.35|231.55|234.19|232.39|234.19|232.39|233.35|231.55|0
1644501570000|2022-02-10 13:59:30|233.98|232.18|233.35|231.55|233.98|232.18|232.93|231.13|0
1644501580000|2022-02-10 13:59:40|232.93|231.13|232.93|231.13|232.93|231.13|232.73|230.93|0
1644501590000|2022-02-10 13:59:50|233.35|231.55|233.77|231.97|233.77|231.97|233.14|231.34|0
1644501600000|2022-02-10 14:00:00|233.98|232.18|234.6|232.8|234.6|232.8|233.98|232.18|0
1644501610000|2022-02-10 14:00:10|234.39|232.59|235.23|233.43|235.23|233.43|234.39|232.59|0
1644501620000|2022-02-10 14:00:20|235.65|233.85|237.11|235.31|237.11|235.31|235.65|233.85|0
1644501630000|2022-02-10 14:00:30|236.69|234.89|236.48|234.68|236.69|234.89|236.48|234.68|0
1644501640000|2022-02-10 14:00:40|236.69|234.89|236.06|234.26|236.9|235.1|236.06|234.26|0
1644501650000|2022-02-10 14:00:50|236.48|234.68|236.27|234.47|236.69|234.89|236.27|234.47|0
1644501660000|2022-02-10 14:01:00|236.48|234.68|236.27|234.47|236.9|235.1|236.27|234.47|0
1644501670000|2022-02-10 14:01:10|237.11|235.31|237.74|235.94|237.74|235.94|236.69|234.89|0
1644501680000|2022-02-10 14:01:20|237.53|235.73|237.95|236.15|237.95|236.15|237.53|235.73|0
1644501690000|2022-02-10 14:01:30|238.37|236.57|239.21|237.41|239.21|237.41|238.37|236.57|0
1644501700000|2022-02-10 14:01:40|240.05|238.25|240.9|239.1|240.9|239.1|240.05|238.25|0
1644501710000|2022-02-10 14:01:50|241.22|239.42|241.11|239.31|241.53|239.73|241.11|239.31|0
1644501720000|2022-02-10 14:02:00|240.9|239.1|241.32|239.52|241.32|239.52|240.9|239.1|0
1644501730000|2022-02-10 14:02:10|241.74|239.94|242.8|241|242.8|241|241.74|239.94|0
1644501740000|2022-02-10 14:02:20|243.01|241.21|243.64|241.84|243.64|241.84|243.01|241.21|0
1644501750000|2022-02-10 14:02:30|243.01|241.21|243.01|241.21|243.01|241.21|243.01|241.21|0
1644501760000|2022-02-10 14:02:40|243.43|241.63|243.54|241.74|243.54|241.74|243.01|241.21|0
1644501770000|2022-02-10 14:02:50|243.86|242.06|243.86|242.06|243.86|242.06|243.43|241.63|0
1644501780000|2022-02-10 14:03:00|244.07|242.27|244.28|242.48|244.28|242.48|243.64|241.84|0
1644501790000|2022-02-10 14:03:10|244.49|242.69|244.07|242.27|244.49|242.69|244.07|242.27|0
1644501800000|2022-02-10 14:03:20|244.28|242.48|243.43|241.63|244.28|242.48|243.43|241.63|0
1644501810000|2022-02-10 14:03:30|243.64|241.84|242.91|241.11|243.64|241.84|242.8|241|0
1644501820000|2022-02-10 14:03:40|242.59|240.79|243.01|241.21|243.01|241.21|242.59|240.79|0
1644501830000|2022-02-10 14:03:50|242.91|241.11|244.7|242.9|244.7|242.9|242.91|241.11|0
1644501840000|2022-02-10 14:04:00|244.6|242.8|244.92|243.12|244.92|243.12|244.6|242.8|0
1644501850000|2022-02-10 14:04:10|245.34|243.54|244.7|242.9|245.55|243.75|244.7|242.9|0
1644501860000|2022-02-10 14:04:20|244.49|242.69|245.55|243.75|245.55|243.75|244.49|242.69|0
1644501870000|2022-02-10 14:04:30|245.77|243.97|245.66|243.86|245.77|243.97|245.66|243.86|0
1644501880000|2022-02-10 14:04:40|245.98|244.18|247.26|245.46|247.26|245.46|245.98|244.18|0
1644501890000|2022-02-10 14:04:50|247.58|245.78|246.4|244.6|247.58|245.78|246.4|244.6|0
1644501900000|2022-02-10 14:05:00|245.55|243.75|244.7|242.9|245.55|243.75|244.7|242.9|0
1644501910000|2022-02-10 14:05:10|243.86|242.06|243.22|241.42|243.86|242.06|243.22|241.42|0
1644501920000|2022-02-10 14:05:20|243.01|241.21|242.8|241|243.22|241.42|242.8|241|0
1644501930000|2022-02-10 14:05:30|242.91|241.11|243.22|241.42|243.64|241.84|242.91|241.11|0
1644501940000|2022-02-10 14:05:40|242.37|240.57|244.07|242.27|244.07|242.27|242.37|240.57|0
1644501950000|2022-02-10 14:05:50|244.28|242.48|244.07|242.27|244.7|242.9|244.07|242.27|0
1644501960000|2022-02-10 14:06:00|244.28|242.48|244.28|242.48|244.28|242.48|243.85|242.05|0
1644501970000|2022-02-10 14:06:10|245.13|243.33|245.13|243.33|245.55|243.75|245.13|243.33|0
1644501980000|2022-02-10 14:06:20|244.7|242.9|245.13|243.33|245.13|243.33|244.7|242.9|0
1644501990000|2022-02-10 14:06:30|245.03|243.23|243.85|242.05|245.03|243.23|243.43|241.63|0
1644502000000|2022-02-10 14:06:40|244.07|242.27|243.43|241.63|244.07|242.27|243.43|241.63|0
1644502010000|2022-02-10 14:06:50|243.22|241.42|242.53|240.73|243.75|241.95|242.53|240.73|0
1644502020000|2022-02-10 14:07:00|242.74|240.94|243.59|241.79|243.59|241.79|242.53|240.73|0
1644502030000|2022-02-10 14:07:10|243.8|242|243.8|242|243.8|242|242.95|241.15|0
1644502040000|2022-02-10 14:07:20|244.02|242.22|244.02|242.22|244.02|242.22|244.02|242.22|0
1644502050000|2022-02-10 14:07:30|243.17|241.37|243.28|241.48|243.28|241.48|242.74|240.94|0
1644502060000|2022-02-10 14:07:40|243.83|242.03|244.68|242.88|244.68|242.88|243.83|242.03|0
1644502070000|2022-02-10 14:07:50|245|243.2|246.5|244.7|246.5|244.7|245|243.2|0
1644502080000|2022-02-10 14:08:00|246.92|245.12|245.23|243.43|246.92|245.12|245.23|243.43|0
1644502090000|2022-02-10 14:08:10|245.13|243.33|245.34|243.54|245.76|243.96|245.13|243.33|0
1644502100000|2022-02-10 14:08:20|245.55|243.75|245.86|244.06|245.86|244.06|245.55|243.75|0
1644502110000|2022-02-10 14:08:30|245.44|243.64|245.23|243.43|245.65|243.85|245.23|243.43|0
1644502120000|2022-02-10 14:08:40|245.86|244.06|246.29|244.49|246.29|244.49|245.65|243.85|0
1644502130000|2022-02-10 14:08:50|246.5|244.7|245.86|244.06|246.71|244.91|245.86|244.06|0
1644502140000|2022-02-10 14:09:00|246.07|244.27|248.41|246.61|248.41|246.61|246.07|244.27|0
1644502150000|2022-02-10 14:09:10|248.62|246.82|248.62|246.82|248.73|246.93|248.41|246.61|0
1644502160000|2022-02-10 14:09:20|249.16|247.36|249.74|247.94|249.74|247.94|248.62|246.82|0
1644502170000|2022-02-10 14:09:30|249.53|247.73|249.53|247.73|249.96|248.16|249.53|247.73|0
1644502180000|2022-02-10 14:09:40|249.74|247.94|248.46|246.66|249.74|247.94|248.46|246.66|0
1644502190000|2022-02-10 14:09:50|247.94|246.14|247.83|246.03|248.46|246.66|247.83|246.03|0
1644502200000|2022-02-10 14:10:00|248.25|246.45|249.53|247.73|249.53|247.73|248.04|246.24|0
1644502210000|2022-02-10 14:10:10|249.32|247.52|248.68|246.88|249.32|247.52|248.68|246.88|0
1644502220000|2022-02-10 14:10:20|248.46|246.66|249.53|247.73|249.53|247.73|248.46|246.66|0
1644502230000|2022-02-10 14:10:30|250.17|248.37|251.45|249.65|251.66|249.86|250.17|248.37|0
1644502240000|2022-02-10 14:10:40|251.35|249.55|251.66|249.86|251.78|249.98|251.35|249.55|0
1644502250000|2022-02-10 14:10:50|251.88|250.08|251.46|249.66|252.1|250.3|251.46|249.66|0
1644502260000|2022-02-10 14:11:00|250.82|249.02|251.04|249.24|251.04|249.24|250.82|249.02|0
1644502270000|2022-02-10 14:11:10|251.46|249.66|251.25|249.45|251.46|249.66|250.82|249.02|0
1644502280000|2022-02-10 14:11:20|251.04|249.24|250.72|248.92|251.04|249.24|250.61|248.81|0
1644502290000|2022-02-10 14:11:30|250.4|248.6|249.34|247.54|250.4|248.6|249.13|247.33|0
1644502300000|2022-02-10 14:11:40|249.55|247.75|249.13|247.33|249.55|247.75|249.13|247.33|0
1644502310000|2022-02-10 14:11:50|248.91|247.11|249.13|247.33|249.34|247.54|248.91|247.11|0
1644502320000|2022-02-10 14:12:00|248.81|247.01|248.7|246.9|249.13|247.33|248.7|246.9|0
1644502330000|2022-02-10 14:12:10|248.28|246.48|247.97|246.17|248.28|246.48|247.86|246.06|0
1644502340000|2022-02-10 14:12:20|247.86|246.06|247.64|245.84|247.97|246.17|247.64|245.84|0
1644502350000|2022-02-10 14:12:30|247.54|245.74|247.22|245.42|247.54|245.74|247.22|245.42|0
1644502360000|2022-02-10 14:12:40|247.43|245.63|247.22|245.42|247.43|245.63|247.22|245.42|0
1644502370000|2022-02-10 14:12:50|247.43|245.63|247.85|246.05|247.85|246.05|247.43|245.63|0
1644502380000|2022-02-10 14:13:00|247.64|245.84|248.28|246.48|248.28|246.48|247.64|245.84|0
1644502390000|2022-02-10 14:13:10|248.49|246.69|248.49|246.69|248.7|246.9|248.49|246.69|0
1644502400000|2022-02-10 14:13:20|248.28|246.48|248.6|246.8|248.91|247.11|248.28|246.48|0
1644502410000|2022-02-10 14:13:30|248.49|246.69|248.91|247.11|249.13|247.33|248.49|246.69|0
1644502420000|2022-02-10 14:13:40|249.13|247.33|249.76|247.96|249.76|247.96|249.13|247.33|0
1644502430000|2022-02-10 14:13:50|249.34|247.54|249.02|247.22|249.34|247.54|248.7|246.9|0
1644502440000|2022-02-10 14:14:00|249.34|247.54|250.4|248.6|250.61|248.81|249.34|247.54|0
1644502450000|2022-02-10 14:14:10|251.04|249.24|251.46|249.66|251.46|249.66|251.04|249.24|0
1644502460000|2022-02-10 14:14:20|252.1|250.3|253.17|251.37|253.17|251.37|252.1|250.3|0
1644502470000|2022-02-10 14:14:30|252.95|251.15|253.17|251.37|253.17|251.37|252.95|251.15|0
1644502480000|2022-02-10 14:14:40|253.28|251.48|253.38|251.58|254.02|252.22|253.28|251.48|0
1644502490000|2022-02-10 14:14:50|252.64|250.84|251.25|249.45|252.64|250.84|251.04|249.24|0
1644502500000|2022-02-10 14:15:00|251.04|249.24|250.4|248.6|251.04|249.24|250.4|248.6|0
1644502510000|2022-02-10 14:15:10|251.25|249.45|250.19|248.39|251.25|249.45|250.19|248.39|0
1644502520000|2022-02-10 14:15:20|250.61|248.81|250.19|248.39|250.61|248.81|250.08|248.28|0
1644502530000|2022-02-10 14:15:30|249.76|247.96|249.34|247.54|249.76|247.96|249.34|247.54|0
1644502540000|2022-02-10 14:15:40|249.55|247.75|248.7|246.9|249.55|247.75|248.7|246.9|0
1644502550000|2022-02-10 14:15:50|248.91|247.11|248.7|246.9|248.91|247.11|248.7|246.9|0
1644502560000|2022-02-10 14:16:00|248.81|247.01|249.12|247.32|249.34|247.54|248.81|247.01|0
1644502570000|2022-02-10 14:16:10|249.34|247.54|248.91|247.11|249.34|247.54|248.7|246.9|0
1644502580000|2022-02-10 14:16:20|248.7|246.9|249.23|247.43|249.23|247.43|248.28|246.48|0
1644502590000|2022-02-10 14:16:30|248.91|247.11|248.7|246.9|248.91|247.11|248.7|246.9|0
1644502600000|2022-02-10 14:16:40|248.49|246.69|248.06|246.26|248.49|246.69|247.85|246.05|0
1644502610000|2022-02-10 14:16:50|247.96|246.16|247.43|245.63|247.96|246.16|247.43|245.63|0
1644502620000|2022-02-10 14:17:00|247.64|245.84|247.85|246.05|247.85|246.05|247.43|245.63|0
1644502630000|2022-02-10 14:17:10|247.64|245.84|248.28|246.48|248.28|246.48|247.64|245.84|0
1644502640000|2022-02-10 14:17:20|248.49|246.69|248.91|247.11|248.91|247.11|248.49|246.69|0
1644502650000|2022-02-10 14:17:30|249.02|247.22|247.43|245.63|249.02|247.22|247.43|245.63|0
1644502660000|2022-02-10 14:17:40|247.64|245.84|247.85|246.05|247.85|246.05|247.64|245.84|0
1644502670000|2022-02-10 14:17:50|248.28|246.48|248.28|246.48|248.39|246.59|248.28|246.48|0
1644502680000|2022-02-10 14:18:00|248.6|246.8|247.64|245.84|248.6|246.8|247.43|245.63|0
1644502690000|2022-02-10 14:18:10|248.06|246.26|248.06|246.26|248.06|246.26|248.06|246.26|0
1644502700000|2022-02-10 14:18:20|247.85|246.05|248.49|246.69|248.49|246.69|247.85|246.05|0
1644502710000|2022-02-10 14:18:30|248.28|246.48|247.75|245.95|248.28|246.48|247.75|245.95|0
1644502720000|2022-02-10 14:18:40|247.85|246.05|248.28|246.48|248.28|246.48|247.85|246.05|0
1644502730000|2022-02-10 14:18:50|248.7|246.9|248.49|246.69|248.91|247.11|248.49|246.69|0
1644502740000|2022-02-10 14:19:00|248.81|247.01|248.06|246.26|248.81|247.01|247.85|246.05|0
1644502750000|2022-02-10 14:19:10|248.28|246.48|247.75|245.95|248.28|246.48|247.22|245.42|0
1644502760000|2022-02-10 14:19:20|247.43|245.63|247.01|245.21|247.43|245.63|247.01|245.21|0
1644502770000|2022-02-10 14:19:30|247.22|245.42|247.22|245.42|247.22|245.42|247.01|245.21|0
1644502780000|2022-02-10 14:19:40|247.01|245.21|247.43|245.63|247.43|245.63|247.01|245.21|0
1644502790000|2022-02-10 14:19:50|247.54|245.74|247.96|246.16|247.96|246.16|247.54|245.74|0
1644502800000|2022-02-10 14:20:00|247.85|246.05|248.49|246.69|248.49|246.69|247.85|246.05|0
1644502810000|2022-02-10 14:20:10|248.27|246.47|248.27|246.47|248.27|246.47|247.85|246.05|0
1644502820000|2022-02-10 14:20:20|248.06|246.26|247.43|245.63|248.06|246.26|247.43|245.63|0
1644502830000|2022-02-10 14:20:30|247.22|245.42|247.43|245.63|247.43|245.63|247.22|245.42|0
1644502840000|2022-02-10 14:20:40|247.64|245.84|247.85|246.05|247.85|246.05|247.54|245.74|0
1644502850000|2022-02-10 14:20:50|247.64|245.84|247.85|246.05|247.85|246.05|247.64|245.84|0
1644502860000|2022-02-10 14:21:00|248.06|246.26|248.49|246.69|248.49|246.69|248.06|246.26|0
1644502870000|2022-02-10 14:21:10|249.33|247.53|249.33|247.53|249.55|247.75|249.33|247.53|0
1644502880000|2022-02-10 14:21:20|249.76|247.96|249.33|247.53|249.76|247.96|249.33|247.53|0
1644502890000|2022-02-10 14:21:30|249.55|247.75|249.55|247.75|249.55|247.75|249.33|247.53|0
1644502900000|2022-02-10 14:21:40|250.18|248.38|250.18|248.38|250.18|248.38|249.76|247.96|0
1644502910000|2022-02-10 14:21:50|250.39|248.59|250.61|248.81|250.61|248.81|250.39|248.59|0
1644502920000|2022-02-10 14:22:00|250.18|248.38|249.76|247.96|250.18|248.38|249.76|247.96|0
1644502930000|2022-02-10 14:22:10|249.97|248.17|248.91|247.11|249.97|248.17|248.91|247.11|0
1644502940000|2022-02-10 14:22:20|249.12|247.32|249.12|247.32|249.33|247.53|249.12|247.32|0
1644502950000|2022-02-10 14:22:30|249.33|247.53|248.7|246.9|249.33|247.53|248.7|246.9|0
1644502960000|2022-02-10 14:22:40|248.91|247.11|248.91|247.11|249.23|247.43|248.91|247.11|0
1644502970000|2022-02-10 14:22:50|249.12|247.32|248.27|246.47|249.12|247.32|248.27|246.47|0
1644502980000|2022-02-10 14:23:00|248.49|246.69|249.02|247.22|249.12|247.32|248.49|246.69|0
1644502990000|2022-02-10 14:23:10|249.12|247.32|248.7|246.9|249.33|247.53|248.7|246.9|0
1644503000000|2022-02-10 14:23:20|248.27|246.47|248.38|246.58|248.48|246.68|248.27|246.47|0
1644503010000|2022-02-10 14:23:30|248.48|246.68|249.12|247.32|249.12|247.32|248.48|246.68|0
1644503020000|2022-02-10 14:23:40|248.91|247.11|248.7|246.9|248.91|247.11|248.7|246.9|0
1644503030000|2022-02-10 14:23:50|248.06|246.26|247.64|245.84|248.27|246.47|247.64|245.84|0
1644503040000|2022-02-10 14:24:00|247.43|245.63|247.85|246.05|247.85|246.05|247.43|245.63|0
1644503050000|2022-02-10 14:24:10|247.43|245.63|247.64|245.84|247.64|245.84|247.43|245.63|0
1644503060000|2022-02-10 14:24:20|247.43|245.63|247.43|245.63|247.64|245.84|247.43|245.63|0
1644503070000|2022-02-10 14:24:30|247.54|245.74|247.43|245.63|247.54|245.74|247.43|245.63|0
1644503080000|2022-02-10 14:24:40|247.64|245.84|247.64|245.84|247.85|246.05|247.64|245.84|0
1644503090000|2022-02-10 14:24:50|248.48|246.68|248.27|246.47|248.48|246.68|248.06|246.26|0
1644503100000|2022-02-10 14:25:00|248.48|246.68|246.16|244.36|248.48|246.68|246.16|244.36|0
1644503110000|2022-02-10 14:25:10|247|245.2|247|245.2|247.43|245.63|247|245.2|0
1644503120000|2022-02-10 14:25:20|247.21|245.41|247.21|245.41|247.64|245.84|247.21|245.41|0
1644503130000|2022-02-10 14:25:30|247.64|245.84|248.06|246.26|248.06|246.26|247.43|245.63|0
1644503140000|2022-02-10 14:25:40|248.7|246.9|248.7|246.9|248.7|246.9|248.7|246.9|0
1644503150000|2022-02-10 14:25:50|248.59|246.79|249.76|247.96|249.76|247.96|248.59|246.79|0
1644503160000|2022-02-10 14:26:00|249.54|247.74|250.39|248.59|250.61|248.81|249.54|247.74|0
1644503170000|2022-02-10 14:26:10|250.18|248.38|250.18|248.38|250.61|248.81|250.18|248.38|0
1644503180000|2022-02-10 14:26:20|249.44|247.64|249.65|247.85|249.65|247.85|249.33|247.53|0
1644503190000|2022-02-10 14:26:30|249.54|247.74|249.76|247.96|249.76|247.96|249.54|247.74|0
1644503200000|2022-02-10 14:26:40|249.65|247.85|249.12|247.32|249.97|248.17|249.12|247.32|0
1644503210000|2022-02-10 14:26:50|248.91|247.11|249.02|247.22|249.02|247.22|248.7|246.9|0
1644503220000|2022-02-10 14:27:00|249.33|247.53|249.23|247.43|249.33|247.53|249.23|247.43|0
1644503230000|2022-02-10 14:27:10|248.69|246.89|248.48|246.68|249.12|247.32|248.48|246.68|0
1644503240000|2022-02-10 14:27:20|249.02|247.22|248.91|247.11|249.02|247.22|248.91|247.11|0
1644503250000|2022-02-10 14:27:30|249.12|247.32|249.97|248.17|249.97|248.17|249.12|247.32|0
1644503260000|2022-02-10 14:27:40|250.39|248.59|250.39|248.59|250.6|248.8|250.39|248.59|0
1644503270000|2022-02-10 14:27:50|250.6|248.8|249.97|248.17|250.71|248.91|249.97|248.17|0
1644503280000|2022-02-10 14:28:00|250.39|248.59|250.82|249.02|250.93|249.13|250.39|248.59|0
1644503290000|2022-02-10 14:28:10|250.39|248.59|250.6|248.8|250.6|248.8|250.39|248.59|0
1644503300000|2022-02-10 14:28:20|250.39|248.59|250.71|248.91|250.71|248.91|250.18|248.38|0
1644503310000|2022-02-10 14:28:30|250.82|249.02|250.82|249.02|250.82|249.02|250.39|248.59|0
1644503320000|2022-02-10 14:28:40|250.93|249.13|251.24|249.44|251.24|249.44|250.93|249.13|0
1644503330000|2022-02-10 14:28:50|251.03|249.23|251.24|249.44|251.24|249.44|251.03|249.23|0
1644503340000|2022-02-10 14:29:00|251.45|249.65|250.18|248.38|251.45|249.65|250.18|248.38|0
1644503350000|2022-02-10 14:29:10|250.39|248.59|249.97|248.17|250.39|248.59|249.97|248.17|0
1644503360000|2022-02-10 14:29:20|250.18|248.38|249.97|248.17|250.18|248.38|249.75|247.95|0
1644503370000|2022-02-10 14:29:30|250.6|248.8|250.6|248.8|250.6|248.8|250.39|248.59|0
1644503380000|2022-02-10 14:29:40|250.82|249.02|250.82|249.02|251.03|249.23|250.82|249.02|0
1644503390000|2022-02-10 14:29:50|251.45|249.65|249.97|248.17|251.45|249.65|249.97|248.17|0
1644503400000|2022-02-10 14:30:00|249.75|247.95|248.48|246.68|249.75|247.95|248.48|246.68|0
1644503410000|2022-02-10 14:30:10|248.27|246.47|246.16|244.36|248.27|246.47|246.16|244.36|0
1644503420000|2022-02-10 14:30:20|245.73|243.93|245.73|243.93|246.58|244.78|245.52|243.72|0
1644503430000|2022-02-10 14:30:30|246.79|244.99|246.79|244.99|247.21|245.41|246.37|244.57|0
1644503440000|2022-02-10 14:30:40|247|245.2|246.79|244.99|247.85|246.05|246.79|244.99|0
1644503450000|2022-02-10 14:30:50|246.58|244.78|246.16|244.36|246.79|244.99|245.94|244.14|0
1644503460000|2022-02-10 14:31:00|245.1|243.3|244.89|243.09|245.52|243.72|243.84|242.04|0
1644503470000|2022-02-10 14:31:10|244.05|242.25|243.21|241.41|244.68|242.88|243.21|241.41|0
1644503480000|2022-02-10 14:31:20|244.26|242.46|244.47|242.67|244.47|242.67|243.63|241.83|0
1644503490000|2022-02-10 14:31:30|243|241.2|242.79|240.99|243.42|241.62|242.79|240.99|0
1644503500000|2022-02-10 14:31:40|243.21|241.41|241.95|240.15|243.32|241.52|241.95|240.15|0
1644503510000|2022-02-10 14:31:50|242.06|240.26|242.37|240.57|242.37|240.57|241.95|240.15|0
1644503520000|2022-02-10 14:32:00|242.16|240.36|243.84|242.04|243.84|242.04|242.16|240.36|0
1644503530000|2022-02-10 14:32:10|243.21|241.41|244.68|242.88|244.68|242.88|243.21|241.41|0
1644503540000|2022-02-10 14:32:20|243.84|242.04|243.42|241.62|243.84|242.04|243|241.2|0
1644503550000|2022-02-10 14:32:30|243.53|241.73|242.79|240.99|244.05|242.25|242.79|240.99|0
1644503560000|2022-02-10 14:32:40|242.37|240.57|242.16|240.36|242.37|240.57|241.74|239.94|0
1644503570000|2022-02-10 14:32:50|241.32|239.52|240.48|238.68|241.32|239.52|240.27|238.47|0
1644503580000|2022-02-10 14:33:00|240.69|238.89|241.95|240.15|241.95|240.15|240.48|238.68|0
1644503590000|2022-02-10 14:33:10|241.11|239.31|239.65|237.85|241.11|239.31|239.65|237.85|0
1644503600000|2022-02-10 14:33:20|239.44|237.64|240.06|238.26|240.69|238.89|239.44|237.64|0
1644503610000|2022-02-10 14:33:30|240.69|238.89|240.9|239.1|240.9|239.1|240.69|238.89|0
1644503620000|2022-02-10 14:33:40|241.32|239.52|240.48|238.68|241.32|239.52|240.48|238.68|0
1644503630000|2022-02-10 14:33:50|241.32|239.52|241.11|239.31|241.53|239.73|241.11|239.31|0
1644503640000|2022-02-10 14:34:00|240.9|239.1|242.37|240.57|243|241.2|240.9|239.1|0
1644503650000|2022-02-10 14:34:10|242.16|240.36|243.42|241.62|243.42|241.62|242.16|240.36|0
1644503660000|2022-02-10 14:34:20|242.79|240.99|242.48|240.68|243.21|241.41|242.48|240.68|0
1644503670000|2022-02-10 14:34:30|242.79|240.99|242.37|240.57|243.21|241.41|242.37|240.57|0
1644503680000|2022-02-10 14:34:40|242.16|240.36|240.69|238.89|242.37|240.57|240.69|238.89|0
1644503690000|2022-02-10 14:34:50|241.32|239.52|240.69|238.89|241.32|239.52|240.69|238.89|0
1644503700000|2022-02-10 14:35:00|241.74|239.94|240.27|238.47|241.74|239.94|239.85|238.05|0
1644503710000|2022-02-10 14:35:10|241.11|239.31|240.9|239.1|241.11|239.31|240.69|238.89|0
1644503720000|2022-02-10 14:35:20|241.74|239.94|241.74|239.94|242.06|240.26|241.32|239.52|0
1644503730000|2022-02-10 14:35:30|241.53|239.73|242.58|240.78|242.79|240.99|241.53|239.73|0
1644503740000|2022-02-10 14:35:40|241.53|239.73|241.32|239.52|241.53|239.73|240.9|239.1|0
1644503750000|2022-02-10 14:35:50|240.69|238.89|239.85|238.05|240.69|238.89|239.85|238.05|0
1644503760000|2022-02-10 14:36:00|239.64|237.84|238.18|236.38|239.64|237.84|237.35|235.55|0
1644503770000|2022-02-10 14:36:10|237.35|235.55|237.77|235.97|238.18|236.38|237.14|235.34|0
1644503780000|2022-02-10 14:36:20|237.98|236.18|236.93|235.13|237.98|236.18|236.93|235.13|0
1644503790000|2022-02-10 14:36:30|237.14|235.34|237.35|235.55|237.35|235.55|236.73|234.93|0
1644503800000|2022-02-10 14:36:40|238.6|236.8|239.13|237.33|239.13|237.33|238.6|236.8|0
1644503810000|2022-02-10 14:36:50|239.02|237.22|237.77|235.97|239.23|237.43|237.77|235.97|0
1644503820000|2022-02-10 14:37:00|236.52|234.72|236.1|234.3|236.52|234.72|235.9|234.1|0
1644503830000|2022-02-10 14:37:10|235.9|234.1|236.93|235.13|236.93|235.13|235.9|234.1|0
1644503840000|2022-02-10 14:37:20|237.14|235.34|236.93|235.13|237.14|235.34|236.83|235.03|0
1644503850000|2022-02-10 14:37:30|236.1|234.3|235.9|234.1|236.1|234.3|235.69|233.89|0
1644503860000|2022-02-10 14:37:40|235.48|233.68|235.07|233.27|235.69|233.89|235.07|233.27|0
1644503870000|2022-02-10 14:37:50|235.17|233.37|234.65|232.85|235.17|233.37|234.65|232.85|0
1644503880000|2022-02-10 14:38:00|235.27|233.47|236.31|234.51|236.31|234.51|235.27|233.47|0
1644503890000|2022-02-10 14:38:10|236.93|235.13|237.35|235.55|237.97|236.17|236.93|235.13|0
1644503900000|2022-02-10 14:38:20|237.25|235.45|236.93|235.13|237.25|235.45|236.73|234.93|0
1644503910000|2022-02-10 14:38:30|236.52|234.72|236.93|235.13|237.35|235.55|236.52|234.72|0
1644503920000|2022-02-10 14:38:40|237.14|235.34|236.31|234.51|237.14|235.34|236.31|234.51|0
1644503930000|2022-02-10 14:38:50|236.52|234.72|236.93|235.13|236.93|235.13|236.52|234.72|0
1644503940000|2022-02-10 14:39:00|236.73|234.93|236.31|234.51|236.93|235.13|236.1|234.3|0
1644503950000|2022-02-10 14:39:10|235.89|234.09|233.62|231.82|235.89|234.09|233.62|231.82|0
1644503960000|2022-02-10 14:39:20|233.41|231.61|233.41|231.61|234.24|232.44|233.41|231.61|0
1644503970000|2022-02-10 14:39:30|234.03|232.23|233.03|231.23|234.03|232.23|233.03|231.23|0
1644503980000|2022-02-10 14:39:40|232.21|230.41|232.21|230.41|232.21|230.41|231.8|230|0
1644503990000|2022-02-10 14:39:50|232.01|230.21|232.51|230.71|232.62|230.82|232.01|230.21|0
1644504000000|2022-02-10 14:40:00|232.3|230.5|230.85|229.05|232.3|230.5|230.85|229.05|0
1644504010000|2022-02-10 14:40:10|230.65|228.85|229.82|228.02|230.65|228.85|229.82|228.02|0
1644504020000|2022-02-10 14:40:20|228.59|226.79|229.21|227.41|229.21|227.41|228.59|226.79|0
1644504030000|2022-02-10 14:40:30|229|227.2|228.18|226.38|229.41|227.61|228.18|226.38|0
1644504040000|2022-02-10 14:40:40|228.38|226.58|227.97|226.17|228.38|226.58|227.97|226.17|0
1644504050000|2022-02-10 14:40:50|228.38|226.58|228.59|226.79|229.41|227.61|228.38|226.58|0
1644504060000|2022-02-10 14:41:00|229|227.2|228.8|227|229|227.2|228.59|226.79|0
1644504070000|2022-02-10 14:41:10|229.41|227.61|228.8|227|229.41|227.61|228.8|227|0
1644504080000|2022-02-10 14:41:20|228.18|226.38|228.18|226.38|228.18|226.38|228.18|226.38|0
1644504090000|2022-02-10 14:41:30|228.38|226.58|228.59|226.79|228.59|226.79|227.77|225.97|0
1644504100000|2022-02-10 14:41:40|228.8|227|228.38|226.58|228.8|227|228.18|226.38|0
1644504110000|2022-02-10 14:41:50|227.77|225.97|228.38|226.58|228.38|226.58|227.77|225.97|0
1644504120000|2022-02-10 14:42:00|227.67|225.87|228.38|226.58|228.38|226.58|227.36|225.56|0
1644504130000|2022-02-10 14:42:10|228.7|226.9|229|227.2|229|227.2|228.7|226.9|0
1644504140000|2022-02-10 14:42:20|229.21|227.41|229|227.2|229.21|227.41|229|227.2|0
1644504150000|2022-02-10 14:42:30|228.38|226.58|227.26|225.46|228.38|226.58|227.26|225.46|0
1644504160000|2022-02-10 14:42:40|227.56|225.76|227.97|226.17|227.97|226.17|227.36|225.56|0
1644504170000|2022-02-10 14:42:50|227.15|225.35|227.36|225.56|227.56|225.76|227.15|225.35|0
1644504180000|2022-02-10 14:43:00|227.15|225.35|228.18|226.38|228.18|226.38|227.15|225.35|0
1644504190000|2022-02-10 14:43:10|227.36|225.56|226.13|224.33|227.36|225.56|225.93|224.13|0
1644504200000|2022-02-10 14:43:20|225.93|224.13|225.72|223.92|225.93|224.13|225.52|223.72|0
1644504210000|2022-02-10 14:43:30|225.93|224.13|225.52|223.72|225.93|224.13|225.52|223.72|0
1644504220000|2022-02-10 14:43:40|224.9|223.1|226.74|224.94|226.74|224.94|224.9|223.1|0
1644504230000|2022-02-10 14:43:50|227.36|225.56|227.77|225.97|227.77|225.97|227.26|225.46|0
1644504240000|2022-02-10 14:44:00|227.97|226.17|226.95|225.15|227.97|226.17|226.95|225.15|0
1644504250000|2022-02-10 14:44:10|226.74|224.94|227.77|225.97|227.77|225.97|226.65|224.85|0
1644504260000|2022-02-10 14:44:20|227.56|225.76|228.18|226.38|228.18|226.38|227.46|225.66|0
1644504270000|2022-02-10 14:44:30|228.38|226.58|228.59|226.79|228.59|226.79|228.38|226.58|0
1644504280000|2022-02-10 14:44:40|228.28|226.48|229.2|227.4|229.2|227.4|228.28|226.48|0
1644504290000|2022-02-10 14:44:50|228.59|226.79|227.97|226.17|228.59|226.79|227.97|226.17|0
1644504300000|2022-02-10 14:45:00|226.95|225.15|225.92|224.12|226.95|225.15|225.92|224.12|0
1644504310000|2022-02-10 14:45:10|226.13|224.33|226.33|224.53|226.33|224.53|225.11|223.31|0
1644504320000|2022-02-10 14:45:20|226.54|224.74|226.03|224.23|226.54|224.74|225.92|224.12|0
1644504330000|2022-02-10 14:45:30|226.33|224.53|226.74|224.94|226.74|224.94|226.33|224.53|0
1644504340000|2022-02-10 14:45:40|226.54|224.74|227.36|225.56|227.36|225.56|226.33|224.53|0
1644504350000|2022-02-10 14:45:50|226.95|225.15|225.31|223.51|226.95|225.15|225.31|223.51|0
1644504360000|2022-02-10 14:46:00|225.52|223.72|226.54|224.74|226.54|224.74|225.52|223.72|0
1644504370000|2022-02-10 14:46:10|225.92|224.12|225.72|223.92|225.92|224.12|225.72|223.92|0
1644504380000|2022-02-10 14:46:20|225.83|224.03|226.54|224.74|226.54|224.74|225.72|223.92|0
1644504390000|2022-02-10 14:46:30|226.33|224.53|227.97|226.17|227.97|226.17|226.33|224.53|0
1644504400000|2022-02-10 14:46:40|227.56|225.76|227.36|225.56|227.77|225.97|227.36|225.56|0
1644504410000|2022-02-10 14:46:50|227.26|225.46|228.18|226.38|228.18|226.38|227.26|225.46|0
1644504420000|2022-02-10 14:47:00|227.67|225.87|227.36|225.56|227.67|225.87|226.74|224.94|0
1644504430000|2022-02-10 14:47:10|228.59|226.79|228.38|226.58|228.59|226.79|228.18|226.38|0
1644504440000|2022-02-10 14:47:20|228.59|226.79|228.79|226.99|229.2|227.4|228.59|226.79|0
1644504450000|2022-02-10 14:47:30|229|227.2|228.79|226.99|229|227.2|228.79|226.99|0
1644504460000|2022-02-10 14:47:40|228.38|226.58|227.77|225.97|228.79|226.99|227.77|225.97|0
1644504470000|2022-02-10 14:47:50|227.56|225.76|227.36|225.56|227.56|225.76|227.36|225.56|0
1644504480000|2022-02-10 14:48:00|227.15|225.35|227.97|226.17|227.97|226.17|227.15|225.35|0
1644504490000|2022-02-10 14:48:10|228.59|226.79|228.18|226.38|229|227.2|228.18|226.38|0
1644504500000|2022-02-10 14:48:20|229|227.2|229.2|227.4|229.2|227.4|229|227.2|0
1644504510000|2022-02-10 14:48:30|229.41|227.61|229.61|227.81|229.61|227.81|229.41|227.61|0
1644504520000|2022-02-10 14:48:40|229.93|228.13|229.82|228.02|230.64|228.84|229.82|228.02|0
1644504530000|2022-02-10 14:48:50|229.2|227.4|230.64|228.84|230.64|228.84|229.2|227.4|0
1644504540000|2022-02-10 14:49:00|229.61|227.81|229|227.2|229.61|227.81|229|227.2|0
1644504550000|2022-02-10 14:49:10|229.2|227.4|228.79|226.99|229.41|227.61|228.79|226.99|0
1644504560000|2022-02-10 14:49:20|228.17|226.37|227.76|225.96|228.17|226.37|227.56|225.76|0
1644504570000|2022-02-10 14:49:30|227.97|226.17|228.17|226.37|228.59|226.79|227.97|226.17|0
1644504580000|2022-02-10 14:49:40|228.59|226.79|227.97|226.17|228.59|226.79|227.76|225.96|0
1644504590000|2022-02-10 14:49:50|227.56|225.76|227.76|225.96|227.76|225.96|227.35|225.55|0
1644504600000|2022-02-10 14:50:00|228.17|226.37|227.67|225.87|228.38|226.58|227.35|225.55|0
1644504610000|2022-02-10 14:50:10|226.74|224.94|224.4|222.6|226.74|224.94|224.4|222.6|0
1644504620000|2022-02-10 14:50:20|224.09|222.29|220.84|219.04|224.09|222.29|220.84|219.04|0
1644504630000|2022-02-10 14:50:30|220.23|218.43|220.84|219.04|221.04|219.24|220.23|218.43|0
1644504640000|2022-02-10 14:50:40|220.63|218.83|220.63|218.83|220.63|218.83|220.03|218.23|0
1644504650000|2022-02-10 14:50:50|220.43|218.63|217.81|216.01|220.43|218.63|217.81|216.01|0
1644504660000|2022-02-10 14:51:00|218.01|216.21|218.41|216.61|218.82|217.02|218.01|216.21|0
1644504670000|2022-02-10 14:51:10|217.01|215.21|216.8|215|217.21|215.41|216.8|215|0
1644504680000|2022-02-10 14:51:20|216.6|214.8|217.81|216.01|217.81|216.01|216.6|214.8|0
1644504690000|2022-02-10 14:51:30|219.02|217.22|219.02|217.22|219.22|217.42|219.02|217.22|0
1644504700000|2022-02-10 14:51:40|219.42|217.62|218.92|217.12|219.42|217.62|218.92|217.12|0
1644504710000|2022-02-10 14:51:50|219.02|217.22|219.62|217.82|219.62|217.82|218.61|216.81|0
1644504720000|2022-02-10 14:52:00|219.22|217.42|218.7|216.9|219.3|217.5|218.49|216.69|0
1644504730000|2022-02-10 14:52:10|219.2|217.4|217.31|215.51|219.2|217.4|217.31|215.51|0
1644504740000|2022-02-10 14:52:20|217.52|215.72|215.75|213.95|217.52|215.72|215.75|213.95|0
1644504750000|2022-02-10 14:52:30|215.54|213.74|214.93|213.13|215.54|213.74|214.93|213.13|0
1644504760000|2022-02-10 14:52:40|214.73|212.93|214.23|212.43|214.93|213.13|214.23|212.43|0
1644504770000|2022-02-10 14:52:50|213.92|212.12|214.43|212.63|214.43|212.63|213.92|212.12|0
1644504780000|2022-02-10 14:53:00|214.53|212.73|215.54|213.74|215.54|213.74|214.23|212.43|0
1644504790000|2022-02-10 14:53:10|214.53|212.73|215.34|213.54|215.34|213.54|214.32|212.52|0
1644504800000|2022-02-10 14:53:20|215.95|214.15|215.54|213.74|215.95|214.15|215.34|213.54|0
1644504810000|2022-02-10 14:53:30|215.74|213.94|215.95|214.15|216.35|214.55|215.74|213.94|0
1644504820000|2022-02-10 14:53:40|216.76|214.96|216.05|214.25|216.76|214.96|216.05|214.25|0
1644504830000|2022-02-10 14:53:50|215.85|214.05|215.34|213.54|216.15|214.35|215.34|213.54|0
1644504840000|2022-02-10 14:54:00|215.54|213.74|215.54|213.74|215.54|213.74|215.54|213.74|0
1644504850000|2022-02-10 14:54:10|216.15|214.35|216.56|214.76|216.56|214.76|216.15|214.35|0
1644504860000|2022-02-10 14:54:20|216.35|214.55|216.15|214.35|216.35|214.55|215.95|214.15|0
1644504870000|2022-02-10 14:54:30|215.74|213.94|216.15|214.35|216.15|214.35|215.54|213.74|0
1644504880000|2022-02-10 14:54:40|215.74|213.94|215.34|213.54|215.74|213.94|215.34|213.54|0
1644504890000|2022-02-10 14:54:50|216.15|214.35|216.15|214.35|216.15|214.35|216.15|214.35|0
1644504900000|2022-02-10 14:55:00|215.95|214.15|216.96|215.16|216.96|215.16|215.95|214.15|0
1644504910000|2022-02-10 14:55:10|217.78|215.98|216.35|214.55|217.78|215.98|216.15|214.35|0
1644504920000|2022-02-10 14:55:20|216.76|214.96|216.15|214.35|216.96|215.16|216.15|214.35|0
1644504930000|2022-02-10 14:55:30|215.95|214.15|215.34|213.54|215.95|214.15|215.34|213.54|0
1644504940000|2022-02-10 14:55:40|214.93|213.13|214.32|212.52|214.93|213.13|214.32|212.52|0
1644504950000|2022-02-10 14:55:50|214.12|212.32|213.72|211.92|214.12|212.32|213.72|211.92|0
1644504960000|2022-02-10 14:56:00|214.43|212.63|212.91|211.11|214.43|212.63|212.91|211.11|0
1644504970000|2022-02-10 14:56:10|213.92|212.12|213.72|211.92|214.32|212.52|213.72|211.92|0
1644504980000|2022-02-10 14:56:20|214.32|212.52|214.43|212.63|214.93|213.13|214.32|212.52|0
1644504990000|2022-02-10 14:56:30|214.32|212.52|214.73|212.93|214.73|212.93|214.12|212.32|0
1644505000000|2022-02-10 14:56:40|214.63|212.83|215.04|213.24|215.13|213.33|214.63|212.83|0
1644505010000|2022-02-10 14:56:50|215.13|213.33|215.13|213.33|215.34|213.54|215.13|213.33|0
1644505020000|2022-02-10 14:57:00|214.93|213.13|214.73|212.93|214.93|213.13|214.43|212.63|0
1644505030000|2022-02-10 14:57:10|215.54|213.74|216.35|214.55|216.35|214.55|214.93|213.13|0
1644505040000|2022-02-10 14:57:20|215.95|214.15|216.35|214.55|216.35|214.55|215.95|214.15|0
1644505050000|2022-02-10 14:57:30|216.76|214.96|216.15|214.35|216.76|214.96|216.15|214.35|0
1644505060000|2022-02-10 14:57:40|216.35|214.55|216.35|214.55|216.76|214.96|216.35|214.55|0
1644505070000|2022-02-10 14:57:50|216.56|214.76|216.15|214.35|216.56|214.76|216.15|214.35|0
1644505080000|2022-02-10 14:58:00|215.34|213.54|215.34|213.54|215.74|213.94|215.34|213.54|0
1644505090000|2022-02-10 14:58:10|215.13|213.33|215.74|213.94|215.74|213.94|215.13|213.33|0
1644505100000|2022-02-10 14:58:20|215.54|213.74|215.34|213.54|215.54|213.74|215.34|213.54|0
1644505110000|2022-02-10 14:58:30|214.93|213.13|214.32|212.52|214.93|213.13|214.12|212.32|0
1644505120000|2022-02-10 14:58:40|213.92|212.12|213.92|212.12|213.92|212.12|213.92|212.12|0
1644505130000|2022-02-10 14:58:50|214.32|212.52|214.32|212.52|214.32|212.52|214.32|212.52|0
1644505140000|2022-02-10 14:59:00|214.93|213.13|214.12|212.32|214.93|213.13|214.12|212.32|0
1644505150000|2022-02-10 14:59:10|214.52|212.72|215.34|213.54|215.34|213.54|214.52|212.72|0
1644505160000|2022-02-10 14:59:20|215.54|213.74|215.74|213.94|215.74|213.94|215.54|213.74|0
1644505170000|2022-02-10 14:59:30|215.94|214.14|214.93|213.13|215.94|214.14|214.52|212.72|0
1644505180000|2022-02-10 14:59:40|215.74|213.94|215.54|213.74|215.74|213.94|215.13|213.33|0
1644505190000|2022-02-10 14:59:50|215.94|214.14|215.54|213.74|215.94|214.14|215.54|213.74|0
1644505200000|2022-02-10 15:00:00|216.15|214.35|214.73|212.93|216.15|214.35|214.73|212.93|0
1644505210000|2022-02-10 15:00:10|215.33|213.53|215.24|213.44|216.35|214.55|214.93|213.13|0
1644505220000|2022-02-10 15:00:20|215.54|213.74|216.55|214.75|216.55|214.75|215.54|213.74|0
1644505230000|2022-02-10 15:00:30|216.96|215.16|216.35|214.55|216.96|215.16|216.35|214.55|0
1644505240000|2022-02-10 15:00:40|215.13|213.33|214.93|213.13|215.74|213.94|214.93|213.13|0
1644505250000|2022-02-10 15:00:50|215.54|213.74|215.13|213.33|215.54|213.74|215.13|213.33|0
1644505260000|2022-02-10 15:01:00|215.33|213.53|216.55|214.75|216.55|214.75|215.33|213.53|0
1644505270000|2022-02-10 15:01:10|215.54|213.74|215.74|213.94|215.74|213.94|215.33|213.53|0
1644505280000|2022-02-10 15:01:20|215.33|213.53|214.32|212.52|215.44|213.64|214.32|212.52|0
1644505290000|2022-02-10 15:01:30|214.22|212.42|213.51|211.71|214.52|212.72|213.51|211.71|0
1644505300000|2022-02-10 15:01:40|212.9|211.1|211.29|209.49|212.9|211.1|211.29|209.49|0
1644505310000|2022-02-10 15:01:50|210.69|208.89|210.28|208.48|210.69|208.89|209.68|207.88|0
1644505320000|2022-02-10 15:02:00|210.89|209.09|210.49|208.69|211.29|209.49|210.49|208.69|0
1644505330000|2022-02-10 15:02:10|209.88|208.08|209.48|207.68|209.88|208.08|209.48|207.68|0
1644505340000|2022-02-10 15:02:20|209.68|207.88|209.48|207.68|210.08|208.28|209.48|207.68|0
1644505350000|2022-02-10 15:02:30|209.28|207.48|207.08|205.28|209.28|207.48|207.08|205.28|0
1644505360000|2022-02-10 15:02:40|207.28|205.48|207.28|205.48|207.28|205.48|207.08|205.28|0
1644505370000|2022-02-10 15:02:50|207.48|205.68|206.88|205.08|207.48|205.68|206.88|205.08|0
1644505380000|2022-02-10 15:03:00|207.08|205.28|208.08|206.28|208.28|206.48|207.08|205.28|0
1644505390000|2022-02-10 15:03:10|207.88|206.08|208.48|206.68|208.48|206.68|207.88|206.08|0
1644505400000|2022-02-10 15:03:20|208.68|206.88|208.28|206.48|208.68|206.88|208.28|206.48|0
1644505410000|2022-02-10 15:03:30|208.48|206.68|209.28|207.48|209.28|207.48|208.48|206.68|0
1644505420000|2022-02-10 15:03:40|209.48|207.68|209.48|207.68|209.48|207.68|209.08|207.28|0
1644505430000|2022-02-10 15:03:50|208.88|207.08|209.68|207.88|209.68|207.88|208.88|207.08|0
1644505440000|2022-02-10 15:04:00|209.28|207.48|208.78|206.98|209.68|207.88|208.78|206.98|0
1644505450000|2022-02-10 15:04:10|208.28|206.48|208.48|206.68|208.78|206.98|208.28|206.48|0
1644505460000|2022-02-10 15:04:20|208.88|207.08|208.88|207.08|208.88|207.08|208.88|207.08|0
1644505470000|2022-02-10 15:04:30|208.68|206.88|207.88|206.08|208.68|206.88|207.88|206.08|0
1644505480000|2022-02-10 15:04:40|207.78|205.98|207.18|205.38|207.78|205.98|207.18|205.38|0
1644505490000|2022-02-10 15:04:50|206.58|204.78|204.98|203.18|206.58|204.78|204.98|203.18|0
1644505500000|2022-02-10 15:05:00|205.97|204.17|206.79|204.99|206.79|204.99|205.97|204.17|0
1644505510000|2022-02-10 15:05:10|206.59|204.79|206.89|205.09|206.89|205.09|206.59|204.79|0
1644505520000|2022-02-10 15:05:20|206.78|204.98|207.19|205.39|207.19|205.39|206.78|204.98|0
1644505530000|2022-02-10 15:05:30|206.38|204.58|205.58|203.78|206.38|204.58|205.58|203.78|0
1644505540000|2022-02-10 15:05:40|205.38|203.58|205.17|203.37|205.38|203.58|205.17|203.37|0
1644505550000|2022-02-10 15:05:50|205.58|203.78|204.97|203.17|205.58|203.78|204.97|203.17|0
1644505560000|2022-02-10 15:06:00|204.57|202.77|204.57|202.77|204.77|202.97|204.57|202.77|0
1644505570000|2022-02-10 15:06:10|202.57|200.77|202.97|201.17|203.37|201.57|202.37|200.57|0
1644505580000|2022-02-10 15:06:20|202.57|200.77|203.37|201.57|203.37|201.57|202.17|200.37|0
1644505590000|2022-02-10 15:06:30|203.17|201.37|203.57|201.77|203.57|201.77|203.17|201.37|0
1644505600000|2022-02-10 15:06:40|203.97|202.17|204.17|202.37|204.17|202.37|203.97|202.17|0
1644505610000|2022-02-10 15:06:50|203.97|202.17|204.57|202.77|204.57|202.77|203.97|202.17|0
1644505620000|2022-02-10 15:07:00|204.77|202.97|204.97|203.17|205.17|203.37|204.77|202.97|0
1644505630000|2022-02-10 15:07:10|205.08|203.28|205.78|203.98|205.78|203.98|205.08|203.28|0
1644505640000|2022-02-10 15:07:20|205.58|203.78|206.18|204.38|206.18|204.38|205.58|203.78|0
1644505650000|2022-02-10 15:07:30|205.78|203.98|206.58|204.78|206.58|204.78|205.48|203.68|0
1644505660000|2022-02-10 15:07:40|206.78|204.98|206.58|204.78|206.78|204.98|206.58|204.78|0
1644505670000|2022-02-10 15:07:50|206.38|204.58|207.39|205.59|207.39|205.59|206.38|204.58|0
1644505680000|2022-02-10 15:08:00|206.18|204.38|205.58|203.78|206.18|204.38|205.58|203.78|0
1644505690000|2022-02-10 15:08:10|205.37|203.57|205.37|203.57|205.37|203.57|205.17|203.37|0
1644505700000|2022-02-10 15:08:20|205.17|203.37|206.18|204.38|206.18|204.38|205.17|203.37|0
1644505710000|2022-02-10 15:08:30|205.78|203.98|205.48|203.68|205.78|203.98|205.48|203.68|0
1644505720000|2022-02-10 15:08:40|204.57|202.77|204.77|202.97|204.88|203.08|204.37|202.57|0
1644505730000|2022-02-10 15:08:50|204.97|203.17|205.57|203.77|205.57|203.77|204.97|203.17|0
1644505740000|2022-02-10 15:09:00|205.37|203.57|204.68|202.88|205.37|203.57|204.57|202.77|0
1644505750000|2022-02-10 15:09:10|204.37|202.57|203.17|201.37|204.37|202.57|203.17|201.37|0
1644505760000|2022-02-10 15:09:20|202.77|200.97|201.77|199.97|202.77|200.97|201.57|199.77|0
1644505770000|2022-02-10 15:09:30|202.17|200.37|201.97|200.17|202.17|200.37|201.97|200.17|0
1644505780000|2022-02-10 15:09:40|202.17|200.37|202.17|200.37|202.37|200.57|202.17|200.37|0
1644505790000|2022-02-10 15:09:50|202.37|200.57|202.57|200.77|202.77|200.97|202.37|200.57|0
1644505800000|2022-02-10 15:10:00|201.97|200.17|201.37|199.57|201.97|200.17|201.37|199.57|0
1644505810000|2022-02-10 15:10:10|201.88|200.08|202.07|200.27|202.07|200.27|201.57|199.77|0
1644505820000|2022-02-10 15:10:20|202.77|200.97|201.57|199.77|202.77|200.97|201.57|199.77|0
1644505830000|2022-02-10 15:10:30|201.17|199.37|201.37|199.57|201.37|199.57|200.18|198.38|0
1644505840000|2022-02-10 15:10:40|201.57|199.77|202.77|200.97|202.77|200.97|201.57|199.77|0
1644505850000|2022-02-10 15:10:50|202.97|201.17|202.97|201.17|202.97|201.17|202.97|201.17|0
1644505860000|2022-02-10 15:11:00|202.57|200.77|202.77|200.97|202.77|200.97|202.37|200.57|0
1644505870000|2022-02-10 15:11:10|202.97|201.17|203.17|201.37|203.17|201.37|202.97|201.17|0
1644505880000|2022-02-10 15:11:20|202.57|200.77|201.57|199.77|202.57|200.77|201.57|199.77|0
1644505890000|2022-02-10 15:11:30|201.37|199.57|201.77|199.97|201.77|199.97|201.37|199.57|0
1644505900000|2022-02-10 15:11:40|202.37|200.57|202.97|201.17|202.97|201.17|202.37|200.57|0
1644505910000|2022-02-10 15:11:50|203.17|201.37|204.77|202.97|204.77|202.97|203.17|201.37|0
1644505920000|2022-02-10 15:12:00|204.97|203.17|204.37|202.57|204.97|203.17|203.97|202.17|0
1644505930000|2022-02-10 15:12:10|204.57|202.77|204.57|202.77|204.57|202.77|204.17|202.37|0
1644505940000|2022-02-10 15:12:20|204.97|203.17|204.87|203.07|205.37|203.57|204.87|203.07|0
1644505950000|2022-02-10 15:12:30|205.37|203.57|204.77|202.97|205.57|203.77|204.77|202.97|0
1644505960000|2022-02-10 15:12:40|204.97|203.17|205.17|203.37|205.57|203.77|204.97|203.17|0
1644505970000|2022-02-10 15:12:50|204.97|203.17|205.17|203.37|205.17|203.37|204.97|203.17|0
1644505980000|2022-02-10 15:13:00|204.67|202.87|203.57|201.77|204.67|202.87|203.57|201.77|0
1644505990000|2022-02-10 15:13:10|204.17|202.37|203.97|202.17|204.17|202.37|203.57|201.77|0
1644506000000|2022-02-10 15:13:20|204.57|202.77|203.97|202.17|204.97|203.17|203.97|202.17|0
1644506010000|2022-02-10 15:13:30|203.77|201.97|203.77|201.97|203.77|201.97|203.57|201.77|0
1644506020000|2022-02-10 15:13:40|204.17|202.37|205.57|203.77|205.57|203.77|204.17|202.37|0
1644506030000|2022-02-10 15:13:50|205.77|203.97|205.97|204.17|205.97|204.17|205.37|203.57|0
1644506040000|2022-02-10 15:14:00|204.97|203.17|206.17|204.37|206.17|204.37|204.97|203.17|0
1644506050000|2022-02-10 15:14:10|206.58|204.78|206.58|204.78|206.58|204.78|206.17|204.37|0
1644506060000|2022-02-10 15:14:20|206.17|204.37|206.78|204.98|206.78|204.98|206.17|204.37|0
1644506070000|2022-02-10 15:14:30|206.38|204.58|207.38|205.58|207.38|205.58|206.38|204.58|0
1644506080000|2022-02-10 15:14:40|207.18|205.38|207.38|205.58|207.59|205.79|207.18|205.38|0
1644506090000|2022-02-10 15:14:50|206.98|205.18|206.17|204.37|206.98|205.18|205.97|204.17|0
1644506100000|2022-02-10 15:15:00|206.78|204.98|207.58|205.78|207.58|205.78|206.08|204.28|0
1644506110000|2022-02-10 15:15:10|207.38|205.58|206.58|204.78|207.38|205.58|206.38|204.58|0
1644506120000|2022-02-10 15:15:20|206.98|205.18|206.98|205.18|206.98|205.18|206.78|204.98|0
1644506130000|2022-02-10 15:15:30|207.18|205.38|207.38|205.58|207.38|205.58|206.98|205.18|0
1644506140000|2022-02-10 15:15:40|206.98|205.18|208.49|206.69|208.49|206.69|206.98|205.18|0
1644506150000|2022-02-10 15:15:50|208.99|207.19|208.18|206.38|208.99|207.19|208.18|206.38|0
1644506160000|2022-02-10 15:16:00|207.98|206.18|208.08|206.28|208.08|206.28|207.78|205.98|0
1644506170000|2022-02-10 15:16:10|207.98|206.18|207.98|206.18|207.98|206.18|207.78|205.98|0
1644506180000|2022-02-10 15:16:20|208.18|206.38|208.99|207.19|208.99|207.19|208.18|206.38|0
1644506190000|2022-02-10 15:16:30|209.59|207.79|208.78|206.98|209.59|207.79|208.58|206.78|0
1644506200000|2022-02-10 15:16:40|208.38|206.58|208.78|206.98|208.99|207.19|207.98|206.18|0
1644506210000|2022-02-10 15:16:50|209.49|207.69|210.8|209|210.8|209|209.49|207.69|0
1644506220000|2022-02-10 15:17:00|210.4|208.6|209.79|207.99|210.4|208.6|209.79|207.99|0
1644506230000|2022-02-10 15:17:10|209.19|207.39|209.39|207.59|209.99|208.19|209.19|207.39|0
1644506240000|2022-02-10 15:17:20|209.19|207.39|211.01|209.21|211.01|209.21|209.19|207.39|0
1644506250000|2022-02-10 15:17:30|211.21|209.41|212.22|210.42|212.22|210.42|211.21|209.41|0
1644506260000|2022-02-10 15:17:40|211.82|210.02|211.41|209.61|211.82|210.02|211.41|209.61|0
1644506270000|2022-02-10 15:17:50|211.61|209.81|211.82|210.02|211.82|210.02|211.61|209.81|0
1644506280000|2022-02-10 15:18:00|211.01|209.21|210.8|209|211.01|209.21|210.2|208.4|0
1644506290000|2022-02-10 15:18:10|211.61|209.81|211.31|209.51|211.61|209.81|211.01|209.21|0
1644506300000|2022-02-10 15:18:20|211.41|209.61|210.6|208.8|211.41|209.61|210.6|208.8|0
1644506310000|2022-02-10 15:18:30|210.8|209|209.79|207.99|210.8|209|208.98|207.18|0
1644506320000|2022-02-10 15:18:40|209.59|207.79|210.2|208.4|210.2|208.4|208.78|206.98|0
1644506330000|2022-02-10 15:18:50|209.99|208.19|209.9|208.1|210.2|208.4|209.59|207.79|0
1644506340000|2022-02-10 15:19:00|209.39|207.59|209.39|207.59|209.59|207.79|209.39|207.59|0
1644506350000|2022-02-10 15:19:10|208.98|207.18|208.78|206.98|208.98|207.18|208.78|206.98|0
1644506360000|2022-02-10 15:19:20|208.98|207.18|209.09|207.29|209.19|207.39|208.78|206.98|0
1644506370000|2022-02-10 15:19:30|208.98|207.18|209.39|207.59|209.59|207.79|208.98|207.18|0
1644506380000|2022-02-10 15:19:40|210.6|208.8|209.99|208.19|210.6|208.8|209.99|208.19|0
1644506390000|2022-02-10 15:19:50|210.2|208.4|210.4|208.6|210.4|208.6|210.2|208.4|0
1644506400000|2022-02-10 15:20:00|210.8|209|211.41|209.61|211.41|209.61|210.4|208.6|0
1644506410000|2022-02-10 15:20:10|210.8|209|210.2|208.4|210.8|209|210.2|208.4|0
1644506420000|2022-02-10 15:20:20|209.99|208.19|211.01|209.21|211.01|209.21|209.99|208.19|0
1644506430000|2022-02-10 15:20:30|211.61|209.81|211.82|210.02|211.82|210.02|211.61|209.81|0
1644506440000|2022-02-10 15:20:40|211.52|209.72|212.63|210.83|212.63|210.83|211.41|209.61|0
1644506450000|2022-02-10 15:20:50|212.83|211.03|212.63|210.83|213.24|211.44|212.63|210.83|0
1644506460000|2022-02-10 15:21:00|212.22|210.42|212.02|210.22|212.22|210.42|211.41|209.61|0
1644506470000|2022-02-10 15:21:10|212.22|210.42|212.02|210.22|212.22|210.42|212.02|210.22|0
1644506480000|2022-02-10 15:21:20|211.82|210.02|210.8|209|211.82|210.02|210.8|209|0
1644506490000|2022-02-10 15:21:30|210.4|208.6|210.8|209|210.8|209|210.4|208.6|0
1644506500000|2022-02-10 15:21:40|211.21|209.41|211.82|210.02|211.82|210.02|211.21|209.41|0
1644506510000|2022-02-10 15:21:50|211.21|209.41|211.82|210.02|211.82|210.02|211.21|209.41|0
1644506520000|2022-02-10 15:22:00|212.33|210.53|212.53|210.73|213.64|211.84|212.33|210.53|0
1644506530000|2022-02-10 15:22:10|212.02|210.22|212.22|210.42|212.22|210.42|212.02|210.22|0
1644506540000|2022-02-10 15:22:20|212.42|210.62|211.92|210.12|212.63|210.83|211.92|210.12|0
1644506550000|2022-02-10 15:22:30|211|209.2|209.99|208.19|211|209.2|209.99|208.19|0
1644506560000|2022-02-10 15:22:40|211|209.2|210.8|209|211|209.2|210.6|208.8|0
1644506570000|2022-02-10 15:22:50|210.19|208.39|209.39|207.59|210.19|208.39|209.39|207.59|0
1644506580000|2022-02-10 15:23:00|209.18|207.38|209.59|207.79|209.99|208.19|209.18|207.38|0
1644506590000|2022-02-10 15:23:10|209.18|207.38|208.58|206.78|209.18|207.38|208.48|206.68|0
1644506600000|2022-02-10 15:23:20|208.78|206.98|208.98|207.18|208.98|207.18|208.78|206.98|0
1644506610000|2022-02-10 15:23:30|208.38|206.58|208.38|206.58|208.78|206.98|208.38|206.58|0
1644506620000|2022-02-10 15:23:40|207.97|206.17|208.38|206.58|208.38|206.58|207.97|206.17|0
1644506630000|2022-02-10 15:23:50|208.78|206.98|208.98|207.18|208.98|207.18|208.78|206.98|0
1644506640000|2022-02-10 15:24:00|209.18|207.38|209.38|207.58|209.79|207.99|209.18|207.38|0
1644506650000|2022-02-10 15:24:10|209.18|207.38|209.38|207.58|209.59|207.79|208.98|207.18|0
1644506660000|2022-02-10 15:24:20|209.79|207.99|209.38|207.58|209.79|207.99|209.18|207.38|0
1644506670000|2022-02-10 15:24:30|209.59|207.79|210.6|208.8|210.6|208.8|209.59|207.79|0
1644506680000|2022-02-10 15:24:40|210.19|208.39|210.8|209|210.8|209|210.19|208.39|0
1644506690000|2022-02-10 15:24:50|211.21|209.41|210.4|208.6|211.21|209.41|210.4|208.6|0
1644506700000|2022-02-10 15:25:00|211.21|209.41|210.8|209|211.21|209.41|210.8|209|0
1644506710000|2022-02-10 15:25:10|210.6|208.8|210.4|208.6|211|209.2|210.4|208.6|0
1644506720000|2022-02-10 15:25:20|210.8|209|211.21|209.41|211.21|209.41|210.6|208.8|0
1644506730000|2022-02-10 15:25:30|211.61|209.81|210.39|208.59|211.61|209.81|210.39|208.59|0
1644506740000|2022-02-10 15:25:40|210.8|209|212.02|210.22|212.02|210.22|210.8|209|0
1644506750000|2022-02-10 15:25:50|211.61|209.81|210.8|209|211.61|209.81|210.8|209|0
1644506760000|2022-02-10 15:26:00|210.6|208.8|209.59|207.79|210.8|209|209.59|207.79|0
1644506770000|2022-02-10 15:26:10|210.19|208.39|210.39|208.59|210.39|208.59|209.99|208.19|0
1644506780000|2022-02-10 15:26:20|209.99|208.19|210.19|208.39|210.19|208.39|209.99|208.19|0
1644506790000|2022-02-10 15:26:30|209.99|208.19|209.18|207.38|209.99|208.19|208.78|206.98|0
1644506800000|2022-02-10 15:26:40|208.98|207.18|208.58|206.78|208.98|207.18|208.58|206.78|0
1644506810000|2022-02-10 15:26:50|208.17|206.37|208.58|206.78|208.58|206.78|208.17|206.37|0
1644506820000|2022-02-10 15:27:00|207.97|206.17|207.97|206.17|207.97|206.17|207.57|205.77|0
1644506830000|2022-02-10 15:27:10|207.77|205.97|208.58|206.78|208.58|206.78|207.77|205.97|0
1644506840000|2022-02-10 15:27:20|209.18|207.38|209.59|207.79|209.79|207.99|208.98|207.18|0
1644506850000|2022-02-10 15:27:30|209.18|207.38|209.38|207.58|209.59|207.79|209.18|207.38|0
1644506860000|2022-02-10 15:27:40|209.18|207.38|209.08|207.28|209.38|207.58|209.08|207.28|0
1644506870000|2022-02-10 15:27:50|209.38|207.58|209.38|207.58|209.58|207.78|209.38|207.58|0
1644506880000|2022-02-10 15:28:00|209.69|207.89|209.49|207.69|209.69|207.89|209.38|207.58|0
1644506890000|2022-02-10 15:28:10|209.38|207.58|208.98|207.18|209.38|207.58|208.98|207.18|0
1644506900000|2022-02-10 15:28:20|209.18|207.38|208.78|206.98|209.18|207.38|208.78|206.98|0
1644506910000|2022-02-10 15:28:30|208.58|206.78|209.79|207.99|209.79|207.99|208.58|206.78|0
1644506920000|2022-02-10 15:28:40|209.58|207.78|208.37|206.57|209.58|207.78|208.37|206.57|0
1644506930000|2022-02-10 15:28:50|207.97|206.17|208.78|206.98|208.78|206.98|207.97|206.17|0
1644506940000|2022-02-10 15:29:00|209.79|207.99|208.58|206.78|209.79|207.99|208.58|206.78|0
1644506950000|2022-02-10 15:29:10|207.97|206.17|207.57|205.77|207.97|206.17|207.57|205.77|0
1644506960000|2022-02-10 15:29:20|207.77|205.97|208.17|206.37|208.17|206.37|207.77|205.97|0
1644506970000|2022-02-10 15:29:30|208.08|206.28|207.97|206.17|208.08|206.28|207.97|206.17|0
1644506980000|2022-02-10 15:29:40|208.78|206.98|208.37|206.57|208.98|207.18|208.37|206.57|0
1644506990000|2022-02-10 15:29:50|207.97|206.17|208.37|206.57|208.37|206.57|207.97|206.17|0
1644507000000|2022-02-10 15:30:00|207.77|205.97|208.37|206.57|208.37|206.57|207.77|205.97|0
1644507010000|2022-02-10 15:30:10|208.78|206.98|208.98|207.18|208.98|207.18|208.37|206.57|0
1644507020000|2022-02-10 15:30:20|209.38|207.58|209.98|208.18|209.99|208.19|209.38|207.58|0
1644507030000|2022-02-10 15:30:30|209.77|207.97|208.37|206.57|209.77|207.97|208.37|206.57|0
1644507040000|2022-02-10 15:30:40|207.96|206.16|207.96|206.16|207.96|206.16|207.96|206.16|0
1644507050000|2022-02-10 15:30:50|208.16|206.36|207.67|205.87|208.37|206.57|207.67|205.87|0
1644507060000|2022-02-10 15:31:00|207.36|205.56|208.16|206.36|208.37|206.57|207.36|205.56|0
1644507070000|2022-02-10 15:31:10|207.96|206.16|207.76|205.96|208.16|206.36|207.76|205.96|0
1644507080000|2022-02-10 15:31:20|208.16|206.36|207.76|205.96|208.16|206.36|207.76|205.96|0
1644507090000|2022-02-10 15:31:30|207.36|205.56|206.16|204.36|207.36|205.56|206.16|204.36|0
1644507100000|2022-02-10 15:31:40|206.56|204.76|206.36|204.56|206.76|204.96|206.36|204.56|0
1644507110000|2022-02-10 15:31:50|205.56|203.76|205.76|203.96|206.16|204.36|205.16|203.36|0
1644507120000|2022-02-10 15:32:00|205.96|204.16|205.56|203.76|205.96|204.16|205.56|203.76|0
1644507130000|2022-02-10 15:32:10|206.26|204.46|206.16|204.36|206.56|204.76|206.16|204.36|0
1644507140000|2022-02-10 15:32:20|205.96|204.16|205.76|203.96|205.96|204.16|205.36|203.56|0
1644507150000|2022-02-10 15:32:30|205.36|203.56|204.76|202.96|205.36|203.56|204.56|202.76|0
1644507160000|2022-02-10 15:32:40|205.36|203.56|205.16|203.36|205.56|203.76|205.16|203.36|0
1644507170000|2022-02-10 15:32:50|205.36|203.56|205.36|203.56|205.56|203.76|205.36|203.56|0
1644507180000|2022-02-10 15:33:00|204.96|203.16|206.16|204.36|206.16|204.36|204.96|203.16|0
1644507190000|2022-02-10 15:33:10|205.76|203.96|206.76|204.96|206.76|204.96|205.76|203.96|0
1644507200000|2022-02-10 15:33:20|206.96|205.16|205.86|204.06|206.96|205.16|205.86|204.06|0
1644507210000|2022-02-10 15:33:30|205.96|204.16|205.76|203.96|206.16|204.36|205.76|203.96|0
1644507220000|2022-02-10 15:33:40|205.96|204.16|205.96|204.16|205.96|204.16|205.76|203.96|0
1644507230000|2022-02-10 15:33:50|206.16|204.36|206.16|204.36|206.16|204.36|205.96|204.16|0
1644507240000|2022-02-10 15:34:00|206.36|204.56|205.96|204.16|206.36|204.56|205.96|204.16|0
1644507250000|2022-02-10 15:34:10|206.56|204.76|206.36|204.56|206.76|204.96|206.36|204.56|0
1644507260000|2022-02-10 15:34:20|206.56|204.76|205.16|203.36|206.56|204.76|205.16|203.36|0
1644507270000|2022-02-10 15:34:30|205.36|203.56|206.36|204.56|206.36|204.56|204.96|203.16|0
1644507280000|2022-02-10 15:34:40|206.76|204.96|206.76|204.96|206.76|204.96|206.76|204.96|0
1644507290000|2022-02-10 15:34:50|207.36|205.56|207.76|205.96|207.76|205.96|207.36|205.56|0
1644507300000|2022-02-10 15:35:00|207.56|205.76|208.16|206.36|208.36|206.56|207.36|205.56|0
1644507310000|2022-02-10 15:35:10|208.97|207.17|207.96|206.16|208.97|207.17|207.96|206.16|0
1644507320000|2022-02-10 15:35:20|207.76|205.96|207.96|206.16|207.96|206.16|207.56|205.76|0
1644507330000|2022-02-10 15:35:30|207.76|205.96|207.56|205.76|207.76|205.96|207.36|205.56|0
1644507340000|2022-02-10 15:35:40|207.26|205.46|207.06|205.26|207.26|205.46|206.76|204.96|0
1644507350000|2022-02-10 15:35:50|206.76|204.96|205.56|203.76|206.76|204.96|205.56|203.76|0
1644507360000|2022-02-10 15:36:00|204.96|203.16|204.76|202.96|204.96|203.16|204.76|202.96|0
1644507370000|2022-02-10 15:36:10|204.86|203.06|205.36|203.56|205.36|203.56|204.86|203.06|0
1644507380000|2022-02-10 15:36:20|205.16|203.36|203.96|202.16|205.16|203.36|203.96|202.16|0
1644507390000|2022-02-10 15:36:30|204.16|202.36|204.16|202.36|204.16|202.36|203.96|202.16|0
1644507400000|2022-02-10 15:36:40|204.56|202.76|204.96|203.16|204.96|203.16|204.36|202.56|0
1644507410000|2022-02-10 15:36:50|205.16|203.36|205.16|203.36|205.16|203.36|204.96|203.16|0
1644507420000|2022-02-10 15:37:00|205.96|204.16|205.76|203.96|205.96|204.16|205.76|203.96|0
1644507430000|2022-02-10 15:37:10|205.36|203.56|205.56|203.76|205.96|204.16|205.36|203.56|0
1644507440000|2022-02-10 15:37:20|205.76|203.96|204.56|202.76|205.76|203.96|204.56|202.76|0
1644507450000|2022-02-10 15:37:30|204.36|202.56|203.96|202.16|204.36|202.56|203.76|201.96|0
1644507460000|2022-02-10 15:37:40|204.76|202.96|204.36|202.56|204.76|202.96|204.36|202.56|0
1644507470000|2022-02-10 15:37:50|203.96|202.16|203.76|201.96|204.06|202.26|203.76|201.96|0
1644507480000|2022-02-10 15:38:00|204.36|202.56|204.16|202.36|204.36|202.56|204.16|202.36|0
1644507490000|2022-02-10 15:38:10|203.96|202.16|203.17|201.37|203.96|202.16|203.17|201.37|0
1644507500000|2022-02-10 15:38:20|203.07|201.27|202.97|201.17|203.17|201.37|202.97|201.17|0
1644507510000|2022-02-10 15:38:30|203.56|201.76|202.17|200.37|203.56|201.76|202.17|200.37|0
1644507520000|2022-02-10 15:38:40|201.78|199.98|200.79|198.99|201.78|199.98|200.59|198.79|0
1644507530000|2022-02-10 15:38:50|200.1|198.3|200.19|198.39|200.19|198.39|200|198.2|0
1644507540000|2022-02-10 15:39:00|200.39|198.59|200.79|198.99|200.79|198.99|200.39|198.59|0
1644507550000|2022-02-10 15:39:10|200.19|198.39|200|198.2|200.59|198.79|200|198.2|0
1644507560000|2022-02-10 15:39:20|200.1|198.3|198.62|196.82|200.1|198.3|198.62|196.82|0
1644507570000|2022-02-10 15:39:30|199.01|197.21|198.62|196.82|199.01|197.21|198.42|196.62|0
1644507580000|2022-02-10 15:39:40|198.42|196.62|198.13|196.33|198.42|196.62|198.03|196.23|0
1644507590000|2022-02-10 15:39:50|197.83|196.03|197.63|195.83|198.03|196.23|197.63|195.83|0
1644507600000|2022-02-10 15:40:00|197.44|195.64|198.42|196.62|198.42|196.62|197.44|195.64|0
1644507610000|2022-02-10 15:40:10|198.81|197.01|198.22|196.42|199.01|197.21|198.22|196.42|0
1644507620000|2022-02-10 15:40:20|198.81|197.01|198.22|196.42|198.81|197.01|197.83|196.03|0
1644507640000|2022-02-10 15:40:40|198.42|196.62|198.13|196.33|198.52|196.72|198.13|196.33|0
1644507650000|2022-02-10 15:40:50|197.83|196.03|197.04|195.24|197.83|196.03|197.04|195.24|0
1644507660000|2022-02-10 15:41:00|197.24|195.44|196.85|195.05|197.44|195.64|196.85|195.05|0
1644507670000|2022-02-10 15:41:10|197.04|195.24|196.75|194.95|197.24|195.44|196.75|194.95|0
1644507680000|2022-02-10 15:41:20|196.65|194.85|196.46|194.66|197.04|195.24|196.46|194.66|0
1644507690000|2022-02-10 15:41:30|195.67|193.87|195.87|194.07|195.87|194.07|195.48|193.68|0
1644507700000|2022-02-10 15:41:40|195.67|193.87|196.46|194.66|196.46|194.66|195.67|193.87|0
1644507710000|2022-02-10 15:41:50|196.85|195.05|196.69|194.89|196.85|195.05|196.26|194.46|0
1644507720000|2022-02-10 15:42:00|197.08|195.28|196.47|194.67|197.08|195.28|196.47|194.67|0
1644507730000|2022-02-10 15:42:10|196.27|194.47|195.04|193.24|196.27|194.47|195.04|193.24|0
1644507740000|2022-02-10 15:42:20|195.03|193.23|194.64|192.84|195.03|193.23|194.25|192.45|0
1644507750000|2022-02-10 15:42:30|194.45|192.65|194.45|192.65|194.45|192.65|194.35|192.55|0
1644507760000|2022-02-10 15:42:40|194.25|192.45|194.45|192.65|194.45|192.65|194.25|192.45|0
1644507770000|2022-02-10 15:42:50|194.64|192.84|194.45|192.65|194.64|192.84|194.45|192.65|0
1644507780000|2022-02-10 15:43:00|194.64|192.84|194.64|192.84|194.84|193.04|194.45|192.65|0
1644507790000|2022-02-10 15:43:10|194.84|193.04|195.33|193.53|195.33|193.53|194.84|193.04|0
1644507800000|2022-02-10 15:43:20|195.62|193.82|196.02|194.22|196.02|194.22|195.14|193.34|0
1644507810000|2022-02-10 15:43:30|196.21|194.41|196.21|194.41|196.41|194.61|196.02|194.22|0
1644507820000|2022-02-10 15:43:40|196.02|194.22|196.8|195|197|195.2|196.02|194.22|0
1644507830000|2022-02-10 15:43:50|197.2|195.4|197.2|195.4|197.2|195.4|197|195.2|0
1644507840000|2022-02-10 15:44:00|197.4|195.6|197.79|195.99|197.79|195.99|197.2|195.4|0
1644507850000|2022-02-10 15:44:10|197.4|195.6|197.79|195.99|198.09|196.29|197.4|195.6|0
1644507860000|2022-02-10 15:44:20|198.19|196.39|199.57|197.77|199.57|197.77|198.19|196.39|0
1644507870000|2022-02-10 15:44:30|198.58|196.78|198.19|196.39|198.58|196.78|198.19|196.39|0
1644507880000|2022-02-10 15:44:40|197.79|195.99|197.4|195.6|197.79|195.99|197.4|195.6|0
1644507890000|2022-02-10 15:44:50|197.59|195.79|196.8|195|197.59|195.79|196.8|195|0
1644507900000|2022-02-10 15:45:00|197|195.2|198.78|196.98|198.78|196.98|197|195.2|0
1644507910000|2022-02-10 15:45:10|198.19|196.39|198.78|196.98|198.78|196.98|198.19|196.39|0
1644507920000|2022-02-10 15:45:20|199.18|197.38|199.37|197.57|199.57|197.77|199.18|197.38|0
1644507930000|2022-02-10 15:45:30|199.97|198.17|199.97|198.17|199.97|198.17|199.97|198.17|0
1644507940000|2022-02-10 15:45:40|199.77|197.97|199.57|197.77|199.77|197.97|199.28|197.48|0
1644507950000|2022-02-10 15:45:50|199.97|198.17|200.47|198.67|200.47|198.67|199.97|198.17|0
1644507960000|2022-02-10 15:46:00|200.17|198.37|200.57|198.77|200.57|198.77|200.17|198.37|0
1644507970000|2022-02-10 15:46:10|200.76|198.96|200.57|198.77|200.76|198.96|200.17|198.37|0
1644507980000|2022-02-10 15:46:20|200.17|198.37|199.97|198.17|200.56|198.76|199.97|198.17|0
1644507990000|2022-02-10 15:46:30|200.17|198.37|200.37|198.57|200.56|198.76|200.17|198.37|0
1644508000000|2022-02-10 15:46:40|200.56|198.76|201.76|199.96|201.76|199.96|200.56|198.76|0
1644508010000|2022-02-10 15:46:50|201.56|199.76|201.76|199.96|201.76|199.96|201.16|199.36|0
1644508020000|2022-02-10 15:47:00|201.36|199.56|201.56|199.76|201.56|199.76|201.16|199.36|0
1644508030000|2022-02-10 15:47:10|201.76|199.96|201.76|199.96|202.56|200.76|201.76|199.96|0
1644508040000|2022-02-10 15:47:20|201.56|199.76|201.36|199.56|201.76|199.96|201.36|199.56|0
1644508050000|2022-02-10 15:47:30|201.56|199.76|200.56|198.76|201.76|199.96|200.56|198.76|0
1644508060000|2022-02-10 15:47:40|200.37|198.57|199.97|198.17|200.37|198.57|199.77|197.97|0
1644508070000|2022-02-10 15:47:50|199.37|197.57|199.97|198.17|199.97|198.17|199.37|197.57|0
1644508080000|2022-02-10 15:48:00|200.56|198.76|200.56|198.76|200.76|198.96|200.56|198.76|0
1644508090000|2022-02-10 15:48:10|199.57|197.77|199.77|197.97|199.77|197.97|199.17|197.37|0
1644508100000|2022-02-10 15:48:20|199.63|197.83|200.03|198.23|200.03|198.23|199.63|197.83|0
1644508110000|2022-02-10 15:48:30|199.83|198.03|200.44|198.64|200.44|198.64|199.83|198.03|0
1644508120000|2022-02-10 15:48:40|201.03|199.23|200.24|198.44|201.03|199.23|200.24|198.44|0
1644508130000|2022-02-10 15:48:50|200.04|198.24|200.04|198.24|200.04|198.24|199.84|198.04|0
1644508140000|2022-02-10 15:49:00|199.64|197.84|199.25|197.45|199.84|198.04|199.25|197.45|0
1644508150000|2022-02-10 15:49:10|199.45|197.65|199.25|197.45|199.84|198.04|199.25|197.45|0
1644508160000|2022-02-10 15:49:20|199.05|197.25|198.85|197.05|199.25|197.45|198.85|197.05|0
1644508170000|2022-02-10 15:49:30|198.65|196.85|198.46|196.66|198.85|197.05|198.46|196.66|0
1644508180000|2022-02-10 15:49:40|198.06|196.26|196.98|195.18|198.06|196.26|196.98|195.18|0
1644508190000|2022-02-10 15:49:50|196.88|195.08|197.27|195.47|197.27|195.47|196.68|194.88|0
1644508200000|2022-02-10 15:50:00|197.67|195.87|197.97|196.17|198.46|196.66|197.67|195.87|0
1644508210000|2022-02-10 15:50:10|198.06|196.26|199.44|197.64|199.44|197.64|198.06|196.26|0
1644508220000|2022-02-10 15:50:20|199.75|197.95|201.83|200.03|201.83|200.03|199.75|197.95|0
1644508230000|2022-02-10 15:50:30|201.53|199.73|202.82|201.02|202.82|201.02|201.03|199.23|0
1644508240000|2022-02-10 15:50:40|204.22|202.42|203.62|201.82|204.22|202.42|203.62|201.82|0
1644508250000|2022-02-10 15:50:50|203.82|202.02|205.82|204.02|205.82|204.02|203.82|202.02|0
1644508260000|2022-02-10 15:51:00|205.02|203.22|204.62|202.82|205.62|203.82|204.62|202.82|0
1644508270000|2022-02-10 15:51:10|205.22|203.42|204.62|202.82|205.22|203.42|204.62|202.82|0
1644508280000|2022-02-10 15:51:20|204.82|203.02|203.82|202.02|204.82|203.02|203.82|202.02|0
1644508290000|2022-02-10 15:51:30|204.02|202.22|203.82|202.02|204.42|202.62|203.82|202.02|0
1644508300000|2022-02-10 15:51:40|204.62|202.82|205.02|203.22|205.02|203.22|204.62|202.82|0
1644508310000|2022-02-10 15:51:50|204.82|203.02|206.42|204.62|206.42|204.62|204.62|202.82|0
1644508320000|2022-02-10 15:52:00|207.03|205.23|206.62|204.82|207.03|205.23|206.22|204.42|0
1644508330000|2022-02-10 15:52:10|206.22|204.42|208.03|206.23|208.03|206.23|206.22|204.42|0
1644508340000|2022-02-10 15:52:20|207.63|205.83|207.83|206.03|207.83|206.03|207.63|205.83|0
1644508350000|2022-02-10 15:52:30|207.63|205.83|206.42|204.62|207.63|205.83|206.42|204.62|0
1644508360000|2022-02-10 15:52:40|207.03|205.23|207.23|205.43|207.23|205.43|206.93|205.13|0
1644508370000|2022-02-10 15:52:50|207.03|205.23|207.94|206.14|207.94|206.14|207.03|205.23|0
1644508380000|2022-02-10 15:53:00|208.14|206.34|208.84|207.04|208.84|207.04|207.23|205.43|0
1644508390000|2022-02-10 15:53:10|208.54|206.74|209.24|207.44|209.24|207.44|208.54|206.74|0
1644508400000|2022-02-10 15:53:20|209.45|207.65|208.23|206.43|209.45|207.65|208.03|206.23|0
1644508410000|2022-02-10 15:53:30|209.04|207.24|209.24|207.44|209.24|207.44|208.84|207.04|0
1644508420000|2022-02-10 15:53:40|210.66|208.86|209.85|208.05|210.66|208.86|209.85|208.05|0
1644508430000|2022-02-10 15:53:50|209.45|207.65|208.44|206.64|209.45|207.65|208.44|206.64|0
1644508440000|2022-02-10 15:54:00|209.65|207.85|209.65|207.85|209.85|208.05|209.65|207.85|0
1644508450000|2022-02-10 15:54:10|209.45|207.65|209.24|207.44|209.45|207.65|209.04|207.24|0
1644508460000|2022-02-10 15:54:20|209.65|207.85|209.85|208.05|209.85|208.05|209.65|207.85|0
1644508470000|2022-02-10 15:54:30|210.05|208.25|210.05|208.25|210.05|208.25|210.05|208.25|0
1644508480000|2022-02-10 15:54:40|211.27|209.47|210.66|208.86|211.27|209.47|210.66|208.86|0
1644508490000|2022-02-10 15:54:50|210.46|208.66|209.65|207.85|210.46|208.66|209.65|207.85|0
1644508500000|2022-02-10 15:55:00|210.25|208.45|210.66|208.86|210.66|208.86|210.25|208.45|0
1644508510000|2022-02-10 15:55:10|211.07|209.27|212.49|210.69|212.49|210.69|211.07|209.27|0
1644508520000|2022-02-10 15:55:20|212.69|210.89|213.1|211.3|213.51|211.71|212.69|210.89|0
1644508530000|2022-02-10 15:55:30|212.89|211.09|212.89|211.09|212.89|211.09|212.89|211.09|0
1644508540000|2022-02-10 15:55:40|212.49|210.69|211.78|209.98|212.49|210.69|211.78|209.98|0
1644508550000|2022-02-10 15:55:50|211.47|209.67|210.86|209.06|211.47|209.67|210.86|209.06|0
1644508560000|2022-02-10 15:56:00|210.25|208.45|209.44|207.64|210.25|208.45|209.44|207.64|0
1644508570000|2022-02-10 15:56:10|210.46|208.66|211.27|209.47|211.47|209.67|210.46|208.66|0
1644508580000|2022-02-10 15:56:20|211.88|210.08|213.3|211.5|213.71|211.91|211.88|210.08|0
1644508590000|2022-02-10 15:56:30|213.5|211.7|212.28|210.48|213.91|212.11|212.28|210.48|0
1644508600000|2022-02-10 15:56:40|212.08|210.28|211.27|209.47|212.08|210.28|211.27|209.47|0
1644508610000|2022-02-10 15:56:50|211.47|209.67|212.08|210.28|212.28|210.48|211.06|209.26|0
1644508620000|2022-02-10 15:57:00|211.88|210.08|212.89|211.09|212.89|211.09|211.47|209.67|0
1644508630000|2022-02-10 15:57:10|212.28|210.48|212.89|211.09|212.89|211.09|211.88|210.08|0
1644508640000|2022-02-10 15:57:20|213.5|211.7|214.32|212.52|214.73|212.93|213.5|211.7|0
1644508650000|2022-02-10 15:57:30|213.3|211.5|212.89|211.09|213.5|211.7|212.89|211.09|0
1644508660000|2022-02-10 15:57:40|213.5|211.7|214.02|212.22|214.73|212.93|213.5|211.7|0
1644508670000|2022-02-10 15:57:50|214.73|212.93|214.52|212.72|214.93|213.13|214.52|212.72|0
1644508680000|2022-02-10 15:58:00|214.32|212.52|213.91|212.11|214.32|212.52|213.5|211.7|0
1644508690000|2022-02-10 15:58:10|213.5|211.7|213.91|212.11|213.91|212.11|213.5|211.7|0
1644508700000|2022-02-10 15:58:20|214.32|212.52|214.93|213.13|214.93|213.13|214.32|212.52|0
1644508710000|2022-02-10 15:58:30|214.52|212.72|214.12|212.32|214.52|212.72|213.71|211.91|0
1644508720000|2022-02-10 15:58:40|213.3|211.5|213.1|211.3|213.3|211.5|213.1|211.3|0
1644508730000|2022-02-10 15:58:50|212.59|210.79|212.69|210.89|212.69|210.89|212.49|210.69|0
1644508740000|2022-02-10 15:59:00|211.88|210.08|212.28|210.48|212.28|210.48|211.88|210.08|0
1644508750000|2022-02-10 15:59:10|211.88|210.08|211.67|209.87|211.88|210.08|211.67|209.87|0
1644508760000|2022-02-10 15:59:20|212.08|210.28|212.08|210.28|212.08|210.28|212.08|210.28|0
1644508770000|2022-02-10 15:59:30|212.69|210.89|212.48|210.68|213|211.2|212.48|210.68|0
1644508780000|2022-02-10 15:59:40|213.1|211.3|212.89|211.09|213.1|211.3|212.89|211.09|0
1644508790000|2022-02-10 15:59:50|212.48|210.68|212.08|210.28|212.69|210.89|212.08|210.28|0
1644508800000|2022-02-10 16:00:00|212.28|210.48|212.89|211.09|212.89|211.09|212.28|210.48|0
1644508810000|2022-02-10 16:00:10|213.3|211.5|215.34|213.54|215.34|213.54|213.1|211.3|0
1644508820000|2022-02-10 16:00:20|215.54|213.74|215.95|214.15|216.98|215.18|215.54|213.74|0
1644508830000|2022-02-10 16:00:30|217.18|215.38|215.86|214.06|217.18|215.38|215.86|214.06|0
1644508840000|2022-02-10 16:00:40|215.54|213.74|215.75|213.95|215.75|213.95|215.14|213.34|0
1644508850000|2022-02-10 16:00:50|216.57|214.77|216.88|215.08|216.88|215.08|215.95|214.15|0
1644508860000|2022-02-10 16:01:00|216.98|215.18|216.57|214.77|216.98|215.18|215.75|213.95|0
1644508870000|2022-02-10 16:01:10|216.36|214.56|214.93|213.13|216.36|214.56|214.73|212.93|0
1644508880000|2022-02-10 16:01:20|214.52|212.72|214.93|213.13|215.14|213.34|214.52|212.72|0
1644508890000|2022-02-10 16:01:30|214.21|212.41|215.03|213.23|215.14|213.34|214.21|212.41|0
1644508900000|2022-02-10 16:01:40|214.83|213.03|214.62|212.82|214.83|213.03|214.62|212.82|0
1644508910000|2022-02-10 16:01:50|213.6|211.8|213.19|211.39|213.6|211.8|213.19|211.39|0
1644508920000|2022-02-10 16:02:00|212.78|210.98|212.17|210.37|212.78|210.98|212.17|210.37|0
1644508930000|2022-02-10 16:02:10|211.96|210.16|212.53|210.73|212.73|210.93|211.96|210.16|0
1644508940000|2022-02-10 16:02:20|213.12|211.32|212.51|210.71|213.32|211.52|212.51|210.71|0
1644508950000|2022-02-10 16:02:30|212.31|210.51|212.51|210.71|212.51|210.71|211.7|209.9|0
1644508960000|2022-02-10 16:02:40|212.3|210.5|211.88|210.08|212.3|210.5|211.88|210.08|0
1644508970000|2022-02-10 16:02:50|212.39|210.59|211.48|209.68|212.39|210.59|211.48|209.68|0
1644508980000|2022-02-10 16:03:00|211.68|209.88|212.08|210.28|212.08|210.28|211.68|209.88|0
1644508990000|2022-02-10 16:03:10|211.88|210.08|212.48|210.68|212.68|210.88|211.88|210.08|0
1644509000000|2022-02-10 16:03:20|212.08|210.28|211.48|209.68|212.28|210.48|211.48|209.68|0
1644509010000|2022-02-10 16:03:30|211.28|209.48|209.87|208.07|211.38|209.58|209.87|208.07|0
1644509020000|2022-02-10 16:03:40|209.78|207.98|209.67|207.87|209.87|208.07|209.67|207.87|0
1644509030000|2022-02-10 16:03:50|209.87|208.07|210.07|208.27|210.27|208.47|209.67|207.87|0
1644509040000|2022-02-10 16:04:00|209.87|208.07|210.27|208.47|210.27|208.47|209.87|208.07|0
1644509050000|2022-02-10 16:04:10|210.67|208.87|210.07|208.27|210.67|208.87|210.07|208.27|0
1644509060000|2022-02-10 16:04:20|210.47|208.67|210.87|209.07|210.87|209.07|210.47|208.67|0
1644509070000|2022-02-10 16:04:30|210.67|208.87|210.27|208.47|210.67|208.87|210.27|208.47|0
1644509080000|2022-02-10 16:04:40|210.47|208.67|211.68|209.88|211.68|209.88|210.47|208.67|0
1644509090000|2022-02-10 16:04:50|211.48|209.68|211.81|210.01|211.81|210.01|211.21|209.41|0
1644509100000|2022-02-10 16:05:00|211.61|209.81|212.62|210.82|212.62|210.82|211.61|209.81|0
1644509110000|2022-02-10 16:05:10|212.82|211.02|213.62|211.82|213.62|211.82|212.82|211.02|0
1644509120000|2022-02-10 16:05:20|212.62|210.82|212.21|210.41|212.82|211.02|212.21|210.41|0
1644509130000|2022-02-10 16:05:30|211.81|210.01|211.61|209.81|212.01|210.21|211.61|209.81|0
1644509140000|2022-02-10 16:05:40|212.01|210.21|211.41|209.61|212.01|210.21|211.41|209.61|0
1644509150000|2022-02-10 16:05:50|210.81|209.01|211.41|209.61|211.41|209.61|210.81|209.01|0
1644509160000|2022-02-10 16:06:00|211.31|209.51|210.81|209.01|211.31|209.51|210.81|209.01|0
1644509170000|2022-02-10 16:06:10|210.61|208.81|210.01|208.21|210.61|208.81|210.01|208.21|0
1644509180000|2022-02-10 16:06:20|209.61|207.81|210.01|208.21|210.01|208.21|209.61|207.81|0
1644509190000|2022-02-10 16:06:30|209.41|207.61|209.51|207.71|209.51|207.71|209.21|207.41|0
1644509200000|2022-02-10 16:06:40|210.01|208.21|210.01|208.21|210.21|208.41|210.01|208.21|0
1644509210000|2022-02-10 16:06:50|210.21|208.41|210.41|208.61|210.41|208.61|210.01|208.21|0
1644509220000|2022-02-10 16:07:00|210.21|208.41|209.51|207.71|210.21|208.41|209.51|207.71|0
1644509230000|2022-02-10 16:07:10|209.61|207.81|210.21|208.41|210.41|208.61|209.61|207.81|0
1644509240000|2022-02-10 16:07:20|210.61|208.81|209.61|207.81|210.61|208.81|209.61|207.81|0
1644509250000|2022-02-10 16:07:30|209.41|207.61|209.01|207.21|209.41|207.61|209.01|207.21|0
1644509260000|2022-02-10 16:07:40|208.81|207.01|208.41|206.61|208.81|207.01|208.41|206.61|0
1644509270000|2022-02-10 16:07:50|208.81|207.01|208.81|207.01|209.01|207.21|208.81|207.01|0
1644509280000|2022-02-10 16:08:00|208.21|206.41|208.41|206.61|208.81|207.01|208.21|206.41|0
1644509300000|2022-02-10 16:08:20|208.61|206.81|209.61|207.81|209.61|207.81|208.41|206.61|0
1644509310000|2022-02-10 16:08:30|209.81|208.01|209.41|207.61|209.81|208.01|209.41|207.61|0
1644509320000|2022-02-10 16:08:40|209.81|208.01|209.61|207.81|210.21|208.41|209.61|207.81|0
1644509330000|2022-02-10 16:08:50|209.81|208.01|209.81|208.01|209.81|208.01|209.21|207.41|0
1644509340000|2022-02-10 16:09:00|209.61|207.81|209.21|207.41|209.61|207.81|209.01|207.21|0
1644509350000|2022-02-10 16:09:10|209.41|207.61|209.41|207.61|209.41|207.61|209.41|207.61|0
1644509360000|2022-02-10 16:09:20|210.21|208.41|210.41|208.61|210.81|209.01|210.21|208.41|0
1644509370000|2022-02-10 16:09:30|211.21|209.41|210.41|208.61|211.21|209.41|210.41|208.61|0
1644509380000|2022-02-10 16:09:40|210.61|208.81|210.21|208.41|210.81|209.01|210.21|208.41|0
1644509390000|2022-02-10 16:09:50|210.01|208.21|210.01|208.21|210.01|208.21|210.01|208.21|0
1644509400000|2022-02-10 16:10:00|210.21|208.41|210.21|208.41|210.21|208.41|209.81|208.01|0
1644509410000|2022-02-10 16:10:10|210.41|208.61|210.21|208.41|210.81|209.01|210.21|208.41|0
1644509420000|2022-02-10 16:10:20|210.61|208.81|210.41|208.61|211.01|209.21|210.41|208.61|0
1644509430000|2022-02-10 16:10:30|210.61|208.81|211.41|209.61|211.41|209.61|210.61|208.81|0
1644509440000|2022-02-10 16:10:40|210.41|208.61|211.21|209.41|211.21|209.41|210.41|208.61|0
1644509450000|2022-02-10 16:10:50|210.81|209.01|211.91|210.11|211.91|210.11|210.81|209.01|0
1644509460000|2022-02-10 16:11:00|212.21|210.41|211.81|210.01|212.21|210.41|211.41|209.61|0
1644509470000|2022-02-10 16:11:10|212.01|210.21|211.81|210.01|212.01|210.21|211.81|210.01|0
1644509480000|2022-02-10 16:11:20|212.61|210.81|212.42|210.62|212.62|210.82|212.42|210.62|0
1644509490000|2022-02-10 16:11:30|212.22|210.42|212.82|211.02|212.82|211.02|211.82|210.02|0
1644509500000|2022-02-10 16:11:40|213.02|211.22|214.14|212.34|214.14|212.34|213.02|211.22|0
1644509510000|2022-02-10 16:11:50|214.44|212.64|214.44|212.64|214.44|212.64|213.94|212.14|0
1644509520000|2022-02-10 16:12:00|213.83|212.03|213.63|211.83|213.83|212.03|213.53|211.73|0
1644509530000|2022-02-10 16:12:10|213.74|211.94|214.84|213.04|215.45|213.65|213.74|211.94|0
1644509540000|2022-02-10 16:12:20|215.86|214.06|216.27|214.47|216.47|214.67|215.86|214.06|0
1644509550000|2022-02-10 16:12:30|216.47|214.67|216.06|214.26|216.47|214.67|216.06|214.26|0
1644509560000|2022-02-10 16:12:40|215.66|213.86|215.05|213.25|215.66|213.86|215.05|213.25|0
1644509570000|2022-02-10 16:12:50|216.06|214.26|215.45|213.65|216.06|214.26|215.45|213.65|0
1644509580000|2022-02-10 16:13:00|215.66|213.86|216.26|214.46|216.26|214.46|215.66|213.86|0
1644509590000|2022-02-10 16:13:10|215.66|213.86|215.25|213.45|215.66|213.86|215.05|213.25|0
1644509600000|2022-02-10 16:13:20|215.45|213.65|213.63|211.83|215.45|213.65|213.63|211.83|0
1644509610000|2022-02-10 16:13:30|213.83|212.03|214.03|212.23|214.03|212.23|213.63|211.83|0
1644509620000|2022-02-10 16:13:40|213.63|211.83|213.63|211.83|213.83|212.03|213.63|211.83|0
1644509630000|2022-02-10 16:13:50|213.83|212.03|214.44|212.64|214.44|212.64|213.83|212.03|0
1644509640000|2022-02-10 16:14:00|214.84|213.04|214.24|212.44|214.84|213.04|214.24|212.44|0
1644509650000|2022-02-10 16:14:10|214.03|212.23|213.43|211.63|214.03|212.23|213.43|211.63|0
1644509660000|2022-02-10 16:14:20|213.83|212.03|214.84|213.04|214.84|213.04|213.83|212.03|0
1644509670000|2022-02-10 16:14:30|215.35|213.55|215.65|213.85|215.86|214.06|215.35|213.55|0
1644509680000|2022-02-10 16:14:40|216.47|214.67|216.17|214.37|216.67|214.87|215.86|214.06|0
1644509690000|2022-02-10 16:14:50|216.98|215.18|216.67|214.87|217.28|215.48|216.67|214.87|0
1644509700000|2022-02-10 16:15:00|216.06|214.26|217.28|215.48|217.28|215.48|216.06|214.26|0
1644509710000|2022-02-10 16:15:10|217.08|215.28|217.69|215.89|217.69|215.89|216.67|214.87|0
1644509720000|2022-02-10 16:15:20|217.89|216.09|218.71|216.91|219.12|217.32|217.89|216.09|0
1644509730000|2022-02-10 16:15:30|218.1|216.3|217.08|215.28|218.1|216.3|217.08|215.28|0
1644509740000|2022-02-10 16:15:40|216.06|214.26|215.35|213.55|216.06|214.26|215.25|213.45|0
1644509750000|2022-02-10 16:15:50|215.05|213.25|215.86|214.06|215.86|214.06|215.05|213.25|0
1644509760000|2022-02-10 16:16:00|215.45|213.65|215.86|214.06|215.86|214.06|214.44|212.64|0
1644509770000|2022-02-10 16:16:10|216.26|214.46|216.57|214.77|216.57|214.77|216.26|214.46|0
1644509780000|2022-02-10 16:16:20|216.47|214.67|215.45|213.65|216.87|215.07|215.45|213.65|0
1644509790000|2022-02-10 16:16:30|215.25|213.45|214.84|213.04|215.35|213.55|214.84|213.04|0
1644509800000|2022-02-10 16:16:40|214.95|213.15|214.03|212.23|214.95|213.15|214.03|212.23|0
1644509810000|2022-02-10 16:16:50|213.83|212.03|213.22|211.42|214.03|212.23|213.22|211.42|0
1644509820000|2022-02-10 16:17:00|213.02|211.22|213.02|211.22|213.02|211.22|213.02|211.22|0
1644509830000|2022-02-10 16:17:10|212.42|210.62|213.83|212.03|213.83|212.03|212.42|210.62|0
1644509840000|2022-02-10 16:17:20|213.43|211.63|212.42|210.62|213.43|211.63|212.42|210.62|0
1644509850000|2022-02-10 16:17:30|212.62|210.82|212.21|210.41|212.62|210.82|212.21|210.41|0
1644509860000|2022-02-10 16:17:40|212.62|210.82|213.02|211.22|213.02|211.22|212.62|210.82|0
1644509870000|2022-02-10 16:17:50|213.13|211.33|214.03|212.23|214.64|212.84|213.13|211.33|0
1644509880000|2022-02-10 16:18:00|213.83|212.03|215.65|213.85|215.65|213.85|213.83|212.03|0
1644509890000|2022-02-10 16:18:10|215.45|213.65|215.45|213.65|215.45|213.65|215.04|213.24|0
1644509900000|2022-02-10 16:18:20|216.87|215.07|217.08|215.28|217.08|215.28|216.47|214.67|0
1644509910000|2022-02-10 16:18:30|217.28|215.48|217.69|215.89|217.69|215.89|217.28|215.48|0
1644509920000|2022-02-10 16:18:40|217.28|215.48|217.07|215.27|217.28|215.48|216.87|215.07|0
1644509930000|2022-02-10 16:18:50|217.69|215.89|217.07|215.27|217.69|215.89|217.07|215.27|0
1644509940000|2022-02-10 16:19:00|216.98|215.18|218.3|216.5|218.3|216.5|216.87|215.07|0
1644509950000|2022-02-10 16:19:10|218.91|217.11|217.28|215.48|218.91|217.11|217.28|215.48|0
1644509960000|2022-02-10 16:19:20|217.38|215.58|216.87|215.07|217.48|215.68|216.87|215.07|0
1644509970000|2022-02-10 16:19:30|217.07|215.27|216.26|214.46|217.07|215.27|216.06|214.26|0
1644509980000|2022-02-10 16:19:40|216.67|214.87|217.48|215.68|217.48|215.68|216.46|214.66|0
1644509990000|2022-02-10 16:19:50|217.28|215.48|217.48|215.68|217.89|216.09|217.28|215.48|0
1644510000000|2022-02-10 16:20:00|217.07|215.27|218.09|216.29|218.09|216.29|216.67|214.87|0
1644510010000|2022-02-10 16:20:10|218.5|216.7|217.07|215.27|218.5|216.7|216.87|215.07|0
1644510020000|2022-02-10 16:20:20|216.67|214.87|216.26|214.46|216.67|214.87|216.26|214.46|0
1644510030000|2022-02-10 16:20:30|215.85|214.05|215.25|213.45|215.85|214.05|215.25|213.45|0
1644510040000|2022-02-10 16:20:40|215.65|213.85|215.45|213.65|215.65|213.85|215.25|213.45|0
1644510050000|2022-02-10 16:20:50|215.85|214.05|216.64|214.84|216.87|215.07|215.85|214.05|0
1644510060000|2022-02-10 16:21:00|216.54|214.74|219.13|217.33|219.13|217.33|216.54|214.74|0
1644510070000|2022-02-10 16:21:10|218.93|217.13|220.15|218.35|220.56|218.76|218.93|217.13|0
1644510080000|2022-02-10 16:21:20|219.24|217.44|219.54|217.74|219.54|217.74|219.24|217.44|0
1644510090000|2022-02-10 16:21:30|219.52|217.72|219.72|217.92|219.72|217.92|219.11|217.31|0
1644510100000|2022-02-10 16:21:40|219.92|218.12|219.11|217.31|219.92|218.12|219.11|217.31|0
1644510110000|2022-02-10 16:21:50|219.31|217.51|220.23|218.43|220.23|218.43|219.31|217.51|0
1644510120000|2022-02-10 16:22:00|219.52|217.72|220.53|218.73|220.74|218.94|219.52|217.72|0
1644510130000|2022-02-10 16:22:10|220.44|218.64|220.74|218.94|220.74|218.94|220.44|218.64|0
1644510140000|2022-02-10 16:22:20|221.14|219.34|221.14|219.34|221.35|219.55|221.14|219.34|0
1644510150000|2022-02-10 16:22:30|220.94|219.14|220.23|218.43|220.94|219.14|219.92|218.12|0
1644510160000|2022-02-10 16:22:40|220.74|218.94|220.33|218.53|220.74|218.94|220.33|218.53|0
1644510170000|2022-02-10 16:22:50|220.13|218.33|221.14|219.34|221.14|219.34|220.13|218.33|0
1644510180000|2022-02-10 16:23:00|221.35|219.55|220.74|218.94|221.35|219.55|220.74|218.94|0
1644510190000|2022-02-10 16:23:10|220.33|218.53|219.52|217.72|220.33|218.53|219.52|217.72|0
1644510200000|2022-02-10 16:23:20|219.92|218.12|219.72|217.92|220.23|218.43|219.72|217.92|0
1644510210000|2022-02-10 16:23:30|220.13|218.33|219.72|217.92|220.13|218.33|219.52|217.72|0
1644510220000|2022-02-10 16:23:40|219.92|218.12|219.72|217.92|220.13|218.33|219.42|217.62|0
1644510230000|2022-02-10 16:23:50|219.82|218.02|219.52|217.72|219.82|218.02|219.52|217.72|0
1644510240000|2022-02-10 16:24:00|218.5|216.7|217.09|215.29|218.5|216.7|217.09|215.29|0
1644510250000|2022-02-10 16:24:10|217.29|215.49|216.28|214.48|217.29|215.49|216.28|214.48|0
1644510260000|2022-02-10 16:24:20|216.68|214.88|216.68|214.88|217.09|215.29|216.68|214.88|0
1644510270000|2022-02-10 16:24:30|216.88|215.08|216.68|214.88|216.88|215.08|216.48|214.68|0
1644510280000|2022-02-10 16:24:40|216.48|214.68|216.28|214.48|216.88|215.08|216.28|214.48|0
1644510290000|2022-02-10 16:24:50|216.48|214.68|216.48|214.68|216.48|214.68|216.28|214.48|0
1644510300000|2022-02-10 16:25:00|216.68|214.88|216.28|214.48|217.6|215.8|216.28|214.48|0
1644510310000|2022-02-10 16:25:10|216.48|214.68|217.69|215.89|217.69|215.89|216.48|214.68|0
1644510320000|2022-02-10 16:25:20|217.8|216|217.49|215.69|218.3|216.5|217.49|215.69|0
1644510330000|2022-02-10 16:25:30|217.89|216.09|218.7|216.9|218.7|216.9|217.89|216.09|0
1644510340000|2022-02-10 16:25:40|218.1|216.3|216.88|215.08|218.1|216.3|216.79|214.99|0
1644510350000|2022-02-10 16:25:50|217.09|215.29|216.88|215.08|217.29|215.49|216.88|215.08|0
1644510360000|2022-02-10 16:26:00|216.38|214.58|216.68|214.88|216.88|215.08|216.08|214.28|0
1644510370000|2022-02-10 16:26:10|216.48|214.68|215.47|213.67|216.48|214.68|215.47|213.67|0
1644510380000|2022-02-10 16:26:20|216.08|214.28|215.87|214.07|216.08|214.28|215.67|213.87|0
1644510390000|2022-02-10 16:26:30|215.67|213.87|216.28|214.48|216.68|214.88|215.67|213.87|0
1644510400000|2022-02-10 16:26:40|216.48|214.68|216.28|214.48|216.48|214.68|216.08|214.28|0
1644510410000|2022-02-10 16:26:50|217.09|215.29|217.29|215.49|217.29|215.49|217.09|215.29|0
1644510420000|2022-02-10 16:27:00|217.49|215.69|218.7|216.9|218.7|216.9|217.49|215.69|0
1644510430000|2022-02-10 16:27:10|218.5|216.7|218.2|216.4|218.5|216.7|218.2|216.4|0
1644510440000|2022-02-10 16:27:20|218.1|216.3|218.81|217.01|218.81|217.01|218.1|216.3|0
1644510450000|2022-02-10 16:27:30|218.3|216.5|218.5|216.7|218.5|216.7|218.3|216.5|0
1644510460000|2022-02-10 16:27:40|217.89|216.09|218.1|216.3|218.1|216.3|217.8|216|0
1644510470000|2022-02-10 16:27:50|217.89|216.09|217.49|215.69|217.89|216.09|217.49|215.69|0
1644510480000|2022-02-10 16:28:00|217.69|215.89|218.5|216.7|218.5|216.7|217.49|215.69|0
1644510490000|2022-02-10 16:28:10|218.3|216.5|218|216.2|218.3|216.5|217.89|216.09|0
1644510500000|2022-02-10 16:28:20|218.3|216.5|218.5|216.7|218.5|216.7|217.89|216.09|0
1644510510000|2022-02-10 16:28:30|218.3|216.5|218.09|216.29|218.3|216.5|217.89|216.09|0
1644510520000|2022-02-10 16:28:40|217.69|215.89|215.87|214.07|217.69|215.89|215.87|214.07|0
1644510530000|2022-02-10 16:28:50|216.08|214.28|215.47|213.67|216.08|214.28|215.47|213.67|0
1644510540000|2022-02-10 16:29:00|215.27|213.47|215.07|213.27|215.27|213.47|215.07|213.27|0
1644510550000|2022-02-10 16:29:10|216.48|214.68|217.49|215.69|217.49|215.69|216.48|214.68|0
1644510560000|2022-02-10 16:29:20|217.8|216|218.9|217.1|218.9|217.1|217.69|215.89|0
1644510570000|2022-02-10 16:29:30|219.31|217.51|217.89|216.09|219.31|217.51|217.89|216.09|0
1644510580000|2022-02-10 16:29:40|217.69|215.89|217.08|215.28|217.69|215.89|217.08|215.28|0
1644510590000|2022-02-10 16:29:50|217.29|215.49|216.88|215.08|217.29|215.49|216.68|214.88|0
1644510600000|2022-02-10 16:30:00|217.08|215.28|218.9|217.1|218.9|217.1|217.08|215.28|0
1644510610000|2022-02-10 16:30:10|218.4|216.6|218.5|216.7|219.11|217.31|217.69|215.89|0
1644510620000|2022-02-10 16:30:20|218.7|216.9|217.69|215.89|218.7|216.9|217.69|215.89|0
1644510630000|2022-02-10 16:30:30|218.3|216.5|217.89|216.09|218.3|216.5|217.89|216.09|0
1644510640000|2022-02-10 16:30:40|218.09|216.29|218.09|216.29|218.9|217.1|218.09|216.29|0
1644510650000|2022-02-10 16:30:50|218.3|216.5|218.9|217.1|219.11|217.31|218.3|216.5|0
1644510660000|2022-02-10 16:31:00|219.01|217.21|219.72|217.92|219.72|217.92|219.01|217.21|0
1644510670000|2022-02-10 16:31:10|219.31|217.51|219.21|217.41|219.51|217.71|219.11|217.31|0
1644510680000|2022-02-10 16:31:20|219.92|218.12|219.51|217.71|219.92|218.12|219.31|217.51|0
1644510690000|2022-02-10 16:31:30|219.21|217.41|219.11|217.31|219.31|217.51|219.11|217.31|0
1644510700000|2022-02-10 16:31:40|219.31|217.51|219.51|217.71|219.51|217.71|219.01|217.21|0
1644510710000|2022-02-10 16:31:50|219.31|217.51|219.51|217.71|219.71|217.91|219.31|217.51|0
1644510720000|2022-02-10 16:32:00|219.92|218.12|220.32|218.52|220.32|218.52|219.92|218.12|0
1644510730000|2022-02-10 16:32:10|220.12|218.32|218.7|216.9|220.12|218.32|218.7|216.9|0
1644510740000|2022-02-10 16:32:20|218.5|216.7|219.01|217.21|219.01|217.21|218.3|216.5|0
1644510750000|2022-02-10 16:32:30|219.21|217.41|219.51|217.71|219.51|217.71|219.11|217.31|0
1644510760000|2022-02-10 16:32:40|218.9|217.1|219.71|217.91|219.71|217.91|218.9|217.1|0
1644510770000|2022-02-10 16:32:50|219.92|218.12|220.73|218.93|221.14|219.34|219.92|218.12|0
1644510780000|2022-02-10 16:33:00|220.93|219.13|221.54|219.74|221.54|219.74|220.93|219.13|0
1644510790000|2022-02-10 16:33:10|221.34|219.54|221.14|219.34|221.54|219.74|221.14|219.34|0
1644510800000|2022-02-10 16:33:20|220.93|219.13|222.97|221.17|223.18|221.38|220.93|219.13|0
1644510810000|2022-02-10 16:33:30|222.47|220.67|223.79|221.99|223.79|221.99|222.47|220.67|0
1644510820000|2022-02-10 16:33:40|223.38|221.58|223.99|222.19|223.99|222.19|223.38|221.58|0
1644510830000|2022-02-10 16:33:50|222.97|221.17|222.77|220.97|222.97|221.17|222.77|220.97|0
1644510840000|2022-02-10 16:34:00|222.97|221.17|222.77|220.97|222.97|221.17|222.56|220.76|0
1644510850000|2022-02-10 16:34:10|222.61|220.81|222.2|220.4|222.61|220.81|222.2|220.4|0
1644510860000|2022-02-10 16:34:20|222.41|220.61|222.82|221.02|222.82|221.02|222.2|220.4|0
1644510870000|2022-02-10 16:34:30|223.02|221.22|224.6|222.8|224.6|222.8|223.02|221.22|0
1644510880000|2022-02-10 16:34:40|224.39|222.59|224.39|222.59|224.39|222.59|224.39|222.59|0
1644510890000|2022-02-10 16:34:50|223.98|222.18|224.39|222.59|224.39|222.59|223.98|222.18|0
1644510900000|2022-02-10 16:35:00|224.6|222.8|224.6|222.8|224.6|222.8|224.39|222.59|0
1644510910000|2022-02-10 16:35:10|224.39|222.59|222.76|220.96|224.39|222.59|222.76|220.96|0
1644510920000|2022-02-10 16:35:20|222.56|220.76|223.17|221.37|223.17|221.37|222.56|220.76|0
1644510930000|2022-02-10 16:35:30|222.76|220.96|221.75|219.95|222.76|220.96|221.75|219.95|0
1644510940000|2022-02-10 16:35:40|221.95|220.15|222.36|220.56|222.36|220.56|221.95|220.15|0
1644510950000|2022-02-10 16:35:50|222.05|220.25|222.36|220.56|222.36|220.56|221.95|220.15|0
1644510960000|2022-02-10 16:36:00|221.65|219.85|221.95|220.15|221.95|220.15|221.34|219.54|0
1644510970000|2022-02-10 16:36:10|222.56|220.76|222.56|220.76|222.56|220.76|222.36|220.56|0
1644510980000|2022-02-10 16:36:20|222.76|220.96|223.37|221.57|223.37|221.57|222.76|220.96|0
1644510990000|2022-02-10 16:36:30|222.96|221.16|223.37|221.57|223.78|221.98|222.96|221.16|0
1644511000000|2022-02-10 16:36:40|223.58|221.78|223.58|221.78|223.58|221.78|223.17|221.37|0
1644511010000|2022-02-10 16:36:50|223.78|221.98|223.58|221.78|223.78|221.98|223.58|221.78|0
1644511020000|2022-02-10 16:37:00|223.78|221.98|223.98|222.18|224.19|222.39|223.58|221.78|0
1644511030000|2022-02-10 16:37:10|223.58|221.78|223.78|221.98|223.78|221.98|223.58|221.78|0
1644511040000|2022-02-10 16:37:20|223.98|222.18|223.98|222.18|223.98|222.18|223.78|221.98|0
1644511050000|2022-02-10 16:37:30|224.39|222.59|223.57|221.77|224.39|222.59|223.57|221.77|0
1644511060000|2022-02-10 16:37:40|223.78|221.98|223.78|221.98|223.98|222.18|223.57|221.77|0
1644511070000|2022-02-10 16:37:50|223.37|221.57|222.56|220.76|223.37|221.57|222.35|220.55|0
1644511080000|2022-02-10 16:38:00|222.76|220.96|222.96|221.16|223.17|221.37|222.76|220.96|0
1644511090000|2022-02-10 16:38:10|223.78|221.98|223.37|221.57|223.98|222.18|223.37|221.57|0
1644511100000|2022-02-10 16:38:20|223.17|221.37|223.17|221.37|223.37|221.57|223.17|221.37|0
1644511110000|2022-02-10 16:38:30|223.27|221.47|223.98|222.18|223.98|222.18|222.96|221.16|0
1644511120000|2022-02-10 16:38:40|223.78|221.98|223.78|221.98|223.98|222.18|223.78|221.98|0
1644511130000|2022-02-10 16:38:50|223.68|221.88|222.76|220.96|223.68|221.88|222.76|220.96|0
1644511140000|2022-02-10 16:39:00|223.37|221.57|222.96|221.16|223.37|221.57|222.96|221.16|0
1644511150000|2022-02-10 16:39:10|222.76|220.96|222.56|220.76|222.96|221.16|222.56|220.76|0
1644511160000|2022-02-10 16:39:20|222.46|220.66|222.35|220.55|222.46|220.66|222.35|220.55|0
1644511170000|2022-02-10 16:39:30|221.95|220.15|222.56|220.76|222.56|220.76|221.95|220.15|0
1644511180000|2022-02-10 16:39:40|222.76|220.96|223.17|221.37|223.37|221.57|222.76|220.96|0
1644511190000|2022-02-10 16:39:50|222.96|221.16|222.96|221.16|223.17|221.37|222.76|220.96|0
1644511200000|2022-02-10 16:40:00|222.26|220.46|221.54|219.74|222.26|220.46|221.34|219.54|0
1644511210000|2022-02-10 16:40:10|221.14|219.34|221.74|219.94|221.74|219.94|221.14|219.34|0
1644511220000|2022-02-10 16:40:20|221.95|220.15|222.56|220.76|222.56|220.76|221.74|219.94|0
1644511230000|2022-02-10 16:40:30|222.05|220.25|221.54|219.74|222.15|220.35|221.54|219.74|0
1644511240000|2022-02-10 16:40:40|221.95|220.15|221.74|219.94|221.95|220.15|221.54|219.74|0
1644511250000|2022-02-10 16:40:50|221.95|220.15|222.56|220.76|222.56|220.76|221.95|220.15|0
1644511260000|2022-02-10 16:41:00|222.96|221.16|222.76|220.96|222.96|221.16|222.76|220.96|0
1644511270000|2022-02-10 16:41:10|222.56|220.76|222.35|220.55|222.56|220.76|222.35|220.55|0
1644511280000|2022-02-10 16:41:20|221.95|220.15|221.34|219.54|221.95|220.15|221.34|219.54|0
1644511290000|2022-02-10 16:41:30|221.54|219.74|220.73|218.93|221.54|219.74|220.73|218.93|0
1644511300000|2022-02-10 16:41:40|221.13|219.33|220.93|219.13|221.13|219.33|220.93|219.13|0
1644511310000|2022-02-10 16:41:50|221.13|219.33|220.93|219.13|221.13|219.33|220.53|218.73|0
1644511320000|2022-02-10 16:42:00|221.34|219.54|220.93|219.13|221.34|219.54|220.53|218.73|0
1644511330000|2022-02-10 16:42:10|221.34|219.54|221.13|219.33|221.34|219.54|220.73|218.93|0
1644511340000|2022-02-10 16:42:20|221.34|219.54|221.34|219.54|221.54|219.74|221.34|219.54|0
1644511350000|2022-02-10 16:42:30|221.13|219.33|220.73|218.93|221.13|219.33|220.32|218.52|0
1644511360000|2022-02-10 16:42:40|220.93|219.13|220.32|218.52|220.93|219.13|220.32|218.52|0
1644511370000|2022-02-10 16:42:50|220.53|218.73|220.12|218.32|220.53|218.73|220.12|218.32|0
1644511380000|2022-02-10 16:43:00|219.31|217.51|218.91|217.11|219.42|217.62|218.91|217.11|0
1644511390000|2022-02-10 16:43:10|218.21|216.41|218.3|216.5|218.3|216.5|218.21|216.41|0
1644511400000|2022-02-10 16:43:20|217.7|215.9|217.9|216.1|218.1|216.3|217.7|215.9|0
1644511410000|2022-02-10 16:43:30|217.7|215.9|218.51|216.71|218.51|216.71|217.7|215.9|0
1644511420000|2022-02-10 16:43:40|218.71|216.91|218.81|217.01|218.81|217.01|218.71|216.91|0
1644511430000|2022-02-10 16:43:50|218.71|216.91|218.71|216.91|218.91|217.11|218.51|216.71|0
1644511440000|2022-02-10 16:44:00|217.7|215.9|217.9|216.1|217.9|216.1|216.89|215.09|0
1644511450000|2022-02-10 16:44:10|218.1|216.3|217.7|215.9|218.3|216.5|217.7|215.9|0
1644511460000|2022-02-10 16:44:20|217.9|216.1|217.7|215.9|218.1|216.3|217.7|215.9|0
1644511470000|2022-02-10 16:44:30|217.3|215.5|217.5|215.7|217.7|215.9|217.3|215.5|0
1644511480000|2022-02-10 16:44:40|217.1|215.3|217.4|215.6|217.4|215.6|217.1|215.3|0
1644511490000|2022-02-10 16:44:50|217.5|215.7|216.09|214.29|217.5|215.7|216.09|214.29|0
1644511500000|2022-02-10 16:45:00|216.69|214.89|217.3|215.5|217.3|215.5|216.69|214.89|0
1644511510000|2022-02-10 16:45:10|217.1|215.3|216.8|215|217.1|215.3|216.8|215|0
1644511520000|2022-02-10 16:45:20|216.89|215.09|216.49|214.69|216.89|215.09|216.49|214.69|0
1644511530000|2022-02-10 16:45:30|216.6|214.8|216.69|214.89|216.69|214.89|216.49|214.69|0
1644511540000|2022-02-10 16:45:40|216.49|214.69|216.09|214.29|216.49|214.69|216.09|214.29|0
1644511550000|2022-02-10 16:45:50|215.89|214.09|215.89|214.09|215.89|214.09|215.89|214.09|0
1644511560000|2022-02-10 16:46:00|215.49|213.69|214.49|212.69|215.49|213.69|214.49|212.69|0
1644511570000|2022-02-10 16:46:10|214.89|213.09|214.49|212.69|214.89|213.09|214.49|212.69|0
1644511580000|2022-02-10 16:46:20|214.29|212.49|212.09|210.29|214.29|212.49|212.09|210.29|0
1644511590000|2022-02-10 16:46:30|212.49|210.69|212.49|210.69|212.49|210.69|212.49|210.69|0
1644511600000|2022-02-10 16:46:40|212.69|210.89|212.29|210.49|212.69|210.89|212.29|210.49|0
1644511610000|2022-02-10 16:46:50|212.09|210.29|211.69|209.89|212.09|210.29|211.69|209.89|0
1644511620000|2022-02-10 16:47:00|211.5|209.7|211.89|210.09|212.09|210.29|211.5|209.7|0
1644511630000|2022-02-10 16:47:10|212.29|210.49|211.5|209.7|212.29|210.49|211.3|209.5|0
1644511640000|2022-02-10 16:47:20|211.1|209.3|211.3|209.5|211.3|209.5|210.7|208.9|0
1644511650000|2022-02-10 16:47:30|211.69|209.89|210.89|209.09|211.91|210.11|210.89|209.09|0
1644511660000|2022-02-10 16:47:40|210.69|208.89|210.29|208.49|210.69|208.89|210.29|208.49|0
1644511670000|2022-02-10 16:47:50|210.1|208.3|209.09|207.29|210.1|208.3|209.09|207.29|0
1644511680000|2022-02-10 16:48:00|208.89|207.09|208.89|207.09|208.89|207.09|208.49|206.69|0
1644511690000|2022-02-10 16:48:10|209.09|207.29|209.09|207.29|209.2|207.4|208.89|207.09|0
1644511700000|2022-02-10 16:48:20|209.49|207.69|209.29|207.49|209.49|207.69|209.29|207.49|0
1644511710000|2022-02-10 16:48:30|209.09|207.29|209.49|207.69|209.49|207.69|209.09|207.29|0
1644511720000|2022-02-10 16:48:40|209.2|207.4|209.49|207.69|209.49|207.69|209.2|207.4|0
1644511730000|2022-02-10 16:48:50|209.69|207.89|209.09|207.29|209.69|207.89|209.09|207.29|0
1644511740000|2022-02-10 16:49:00|209.29|207.49|210.09|208.29|210.09|208.29|209.09|207.29|0
1644511750000|2022-02-10 16:49:10|209.89|208.09|209.6|207.8|209.89|208.09|209.6|207.8|0
1644511760000|2022-02-10 16:49:20|209.29|207.49|209.09|207.29|209.49|207.69|209.09|207.29|0
1644511770000|2022-02-10 16:49:30|209.29|207.49|208.69|206.89|209.29|207.49|208.69|206.89|0
1644511780000|2022-02-10 16:49:40|208.89|207.09|209.29|207.49|209.29|207.49|208.89|207.09|0
1644511790000|2022-02-10 16:49:50|209.49|207.69|209.69|207.89|209.69|207.89|209.49|207.69|0
1644511800000|2022-02-10 16:50:00|209.89|208.09|210.09|208.29|210.09|208.29|209.89|208.09|0
1644511810000|2022-02-10 16:50:10|209.89|208.09|209.69|207.89|209.89|208.09|209.69|207.89|0
1644511820000|2022-02-10 16:50:20|209.49|207.69|209.89|208.09|209.89|208.09|209.49|207.69|0
1644511830000|2022-02-10 16:50:30|210.09|208.29|209.89|208.09|210.09|208.29|209.89|208.09|0
1644511840000|2022-02-10 16:50:40|210.09|208.29|210.09|208.29|210.49|208.69|210.09|208.29|0
1644511850000|2022-02-10 16:50:50|209.89|208.09|209.69|207.89|209.89|208.09|209.69|207.89|0
1644511860000|2022-02-10 16:51:00|209.89|208.09|210.69|208.89|210.69|208.89|209.89|208.09|0
1644511870000|2022-02-10 16:51:10|210.49|208.69|210.69|208.89|210.89|209.09|210.49|208.69|0
1644511880000|2022-02-10 16:51:20|210.49|208.69|210.69|208.89|210.69|208.89|210.49|208.69|0
1644511890000|2022-02-10 16:51:30|210.89|209.09|209.89|208.09|210.89|209.09|209.89|208.09|0
1644511900000|2022-02-10 16:51:40|210.09|208.29|209.89|208.09|210.09|208.29|209.89|208.09|0
1644511910000|2022-02-10 16:51:50|210.2|208.4|210.49|208.69|210.49|208.69|210.2|208.4|0
1644511920000|2022-02-10 16:52:00|210.29|208.49|210.29|208.49|210.49|208.69|210.29|208.49|0
1644511930000|2022-02-10 16:52:10|209.69|207.89|209.89|208.09|209.89|208.09|209.69|207.89|0
1644511940000|2022-02-10 16:52:20|210.09|208.29|209.49|207.69|210.09|208.29|209.49|207.69|0
1644511950000|2022-02-10 16:52:30|209.29|207.49|209.69|207.89|209.69|207.89|209.29|207.49|0
1644511960000|2022-02-10 16:52:40|209.29|207.49|209.89|208.09|209.89|208.09|209.29|207.49|0
1644511970000|2022-02-10 16:52:50|209.69|207.89|210.09|208.29|210.09|208.29|209.69|207.89|0
1644511980000|2022-02-10 16:53:00|208.89|207.09|208.49|206.69|208.89|207.09|208.49|206.69|0
1644511990000|2022-02-10 16:53:10|208.69|206.89|209.09|207.29|209.09|207.29|208.49|206.69|0
1644512000000|2022-02-10 16:53:20|208.49|206.69|209.09|207.29|209.09|207.29|208.49|206.69|0
1644512010000|2022-02-10 16:53:30|208.89|207.09|208.89|207.09|209.09|207.29|208.89|207.09|0
1644512020000|2022-02-10 16:53:40|209.09|207.29|209.29|207.49|209.29|207.49|208.79|206.99|0
1644512030000|2022-02-10 16:53:50|209.49|207.69|209.49|207.69|209.99|208.19|209.49|207.69|0
1644512040000|2022-02-10 16:54:00|209.29|207.49|210.09|208.29|210.09|208.29|209.29|207.49|0
1644512050000|2022-02-10 16:54:10|209.89|208.09|209.79|207.99|209.89|208.09|209.69|207.89|0
1644512060000|2022-02-10 16:54:20|210.09|208.29|210.29|208.49|210.29|208.49|210.09|208.29|0
1644512070000|2022-02-10 16:54:30|210.49|208.69|210.89|209.09|211.09|209.29|210.49|208.69|0
1644512080000|2022-02-10 16:54:40|210.49|208.69|210.89|209.09|210.89|209.09|210.49|208.69|0
1644512090000|2022-02-10 16:54:50|210.49|208.69|210.49|208.69|210.69|208.89|210.49|208.69|0
1644512100000|2022-02-10 16:55:00|210.89|209.09|210.49|208.69|210.89|209.09|210.29|208.49|0
1644512110000|2022-02-10 16:55:10|210.8|209|210.69|208.89|210.8|209|210.29|208.49|0
1644512120000|2022-02-10 16:55:20|210.29|208.49|209.49|207.69|210.49|208.69|209.49|207.69|0
1644512130000|2022-02-10 16:55:30|209.29|207.49|209.49|207.69|209.69|207.89|209.29|207.49|0
1644512140000|2022-02-10 16:55:40|208.89|207.09|208.69|206.89|209.09|207.29|208.69|206.89|0
1644512150000|2022-02-10 16:55:50|209.09|207.29|209.09|207.29|209.29|207.49|209.09|207.29|0
1644512160000|2022-02-10 16:56:00|209.29|207.49|208.69|206.89|209.29|207.49|208.69|206.89|0
1644512170000|2022-02-10 16:56:10|207.89|206.09|207.69|205.89|207.89|206.09|207.69|205.89|0
1644512180000|2022-02-10 16:56:20|207.29|205.49|207.29|205.49|207.29|205.49|206.69|204.89|0
1644512190000|2022-02-10 16:56:30|207.09|205.29|207.29|205.49|207.59|205.79|207.09|205.29|0
1644512200000|2022-02-10 16:56:40|207.59|205.79|207.89|206.09|207.89|206.09|207.59|205.79|0
1644512210000|2022-02-10 16:56:50|207.69|205.89|208.49|206.69|208.49|206.69|207.49|205.69|0
1644512220000|2022-02-10 16:57:00|209.29|207.49|209.09|207.29|209.29|207.49|208.69|206.89|0
1644512230000|2022-02-10 16:57:10|208.69|206.89|208.89|207.09|209.09|207.29|208.69|206.89|0
1644512240000|2022-02-10 16:57:20|208.49|206.69|207.89|206.09|208.49|206.69|207.69|205.89|0
1644512250000|2022-02-10 16:57:30|207.69|205.89|207.89|206.09|207.89|206.09|207.69|205.89|0
1644512260000|2022-02-10 16:57:40|208.09|206.29|208.49|206.69|208.49|206.69|208.09|206.29|0
1644512270000|2022-02-10 16:57:50|208.69|206.89|208.69|206.89|208.69|206.89|208.69|206.89|0
1644512280000|2022-02-10 16:58:00|208.49|206.69|208.09|206.29|208.49|206.69|208.09|206.29|0
1644512290000|2022-02-10 16:58:10|208.29|206.49|208.49|206.69|208.69|206.89|208.29|206.49|0
1644512300000|2022-02-10 16:58:20|208.29|206.49|208.49|206.69|208.69|206.89|208.29|206.49|0
1644512310000|2022-02-10 16:58:30|208.69|206.89|209.29|207.49|209.29|207.49|208.69|206.89|0
1644512320000|2022-02-10 16:58:40|209.49|207.69|209.29|207.49|209.49|207.69|209.19|207.39|0
1644512330000|2022-02-10 16:58:50|209.49|207.69|209.29|207.49|209.49|207.69|209.29|207.49|0
1644512340000|2022-02-10 16:59:00|209.09|207.29|208.69|206.89|209.09|207.29|208.29|206.49|0
1644512350000|2022-02-10 16:59:10|208.49|206.69|208.09|206.29|208.49|206.69|208.09|206.29|0
1644512360000|2022-02-10 16:59:20|208.29|206.49|207.49|205.69|208.29|206.49|207.49|205.69|0
1644512370000|2022-02-10 16:59:30|208.09|206.29|207.69|205.89|208.09|206.29|207.69|205.89|0
1644512380000|2022-02-10 16:59:40|207.29|205.49|207.69|205.89|207.69|205.89|207.29|205.49|0
1644512390000|2022-02-10 16:59:50|207.89|206.09|207.69|205.89|207.89|206.09|207.69|205.89|0
1644512400000|2022-02-10 17:00:00|207.49|205.69|207.89|206.09|207.89|206.09|207.29|205.49|0
1644512410000|2022-02-10 17:00:10|208.48|206.68|208.48|206.68|208.48|206.68|208.28|206.48|0
1644512420000|2022-02-10 17:00:20|208.28|206.48|208.88|207.08|208.88|207.08|208.28|206.48|0
1644512430000|2022-02-10 17:00:30|209.28|207.48|209.28|207.48|209.28|207.48|209.28|207.48|0
1644512440000|2022-02-10 17:00:40|208.88|207.08|208.88|207.08|208.88|207.08|208.88|207.08|0
1644512450000|2022-02-10 17:00:50|209.08|207.28|208.88|207.08|209.08|207.28|208.88|207.08|0
1644512460000|2022-02-10 17:01:00|209.08|207.28|209.69|207.89|209.69|207.89|209.08|207.28|0
1644512470000|2022-02-10 17:01:10|210.09|208.29|208.88|207.08|210.09|208.29|208.88|207.08|0
1644512480000|2022-02-10 17:01:20|209.08|207.28|209.08|207.28|209.28|207.48|208.88|207.08|0
1644512490000|2022-02-10 17:01:30|208.88|207.08|208.88|207.08|208.88|207.08|208.88|207.08|0
1644512500000|2022-02-10 17:01:40|208.48|206.68|208.28|206.48|208.48|206.68|208.28|206.48|0
1644512510000|2022-02-10 17:01:50|208.48|206.68|208.28|206.48|208.68|206.88|208.28|206.48|0
1644512520000|2022-02-10 17:02:00|208.08|206.28|208.68|206.88|208.68|206.88|208.08|206.28|0
1644512530000|2022-02-10 17:02:10|208.88|207.08|208.08|206.28|208.88|207.08|208.08|206.28|0
1644512540000|2022-02-10 17:02:20|208.28|206.48|208.28|206.48|208.28|206.48|208.28|206.48|0
1644512550000|2022-02-10 17:02:30|208.08|206.28|208.48|206.68|208.48|206.68|208.08|206.28|0
1644512560000|2022-02-10 17:02:40|208.68|206.88|209.08|207.28|209.08|207.28|208.68|206.88|0
1644512570000|2022-02-10 17:02:50|209.28|207.48|209.28|207.48|209.48|207.68|209.28|207.48|0
1644512580000|2022-02-10 17:03:00|209.48|207.68|210.49|208.69|210.49|208.69|209.48|207.68|0
1644512590000|2022-02-10 17:03:10|211.29|209.49|211.29|209.49|211.29|209.49|211.29|209.49|0
1644512600000|2022-02-10 17:03:20|211.09|209.29|210.9|209.1|211.09|209.29|210.9|209.1|0
1644512610000|2022-02-10 17:03:30|210.49|208.69|210.4|208.6|210.49|208.69|210.4|208.6|0
1644512620000|2022-02-10 17:03:40|210.29|208.49|209.89|208.09|210.29|208.49|209.89|208.09|0
1644512630000|2022-02-10 17:03:50|209.79|207.99|210.09|208.29|210.09|208.29|209.79|207.99|0
1644512640000|2022-02-10 17:04:00|209.89|208.09|210.09|208.29|210.09|208.29|209.89|208.09|0
1644512650000|2022-02-10 17:04:10|211|209.2|211.7|209.9|211.7|209.9|211|209.2|0
1644512660000|2022-02-10 17:04:20|211.5|209.7|211.7|209.9|212.41|210.61|211.5|209.7|0
1644512670000|2022-02-10 17:04:30|211.9|210.1|211.9|210.1|211.9|210.1|211.7|209.9|0
1644512680000|2022-02-10 17:04:40|211.7|209.9|212.11|210.31|212.31|210.51|211.7|209.9|0
1644512690000|2022-02-10 17:04:50|211.5|209.7|211.3|209.5|211.5|209.7|211.3|209.5|0
1644512700000|2022-02-10 17:05:00|211.1|209.3|211.7|209.9|211.7|209.9|210.69|208.89|0
1644512710000|2022-02-10 17:05:10|211.1|209.3|210.09|208.29|211.5|209.7|210.09|208.29|0
1644512720000|2022-02-10 17:05:20|210.19|208.39|209.69|207.89|210.19|208.39|209.69|207.89|0
1644512730000|2022-02-10 17:05:30|209.89|208.09|210.69|208.89|210.69|208.89|209.89|208.09|0
1644512740000|2022-02-10 17:05:40|210.89|209.09|210.29|208.49|210.89|209.09|210.29|208.49|0
1644512750000|2022-02-10 17:05:50|209.89|208.09|210.29|208.49|210.29|208.49|209.89|208.09|0
1644512760000|2022-02-10 17:06:00|210.49|208.69|210.89|209.09|211.1|209.3|210.49|208.69|0
1644512770000|2022-02-10 17:06:10|211.7|209.9|212.1|210.3|212.71|210.91|211.7|209.9|0
1644512780000|2022-02-10 17:06:20|211.7|209.9|211.9|210.1|211.9|210.1|211.7|209.9|0
1644512790000|2022-02-10 17:06:30|211.7|209.9|211.3|209.5|211.7|209.9|210.89|209.09|0
1644512800000|2022-02-10 17:06:40|211.7|209.9|211.5|209.7|211.7|209.9|211.3|209.5|0
1644512810000|2022-02-10 17:06:50|211.7|209.9|212.01|210.21|212.1|210.3|211.6|209.8|0
1644512820000|2022-02-10 17:07:00|211.7|209.9|211.09|209.29|211.7|209.9|211.09|209.29|0
1644512830000|2022-02-10 17:07:10|210.69|208.89|210.49|208.69|210.69|208.89|210.49|208.69|0
1644512840000|2022-02-10 17:07:20|210.39|208.59|210.09|208.29|210.39|208.59|210.09|208.29|0
1644512850000|2022-02-10 17:07:30|210.29|208.49|210.29|208.49|210.29|208.49|210.29|208.49|0
1644512860000|2022-02-10 17:07:40|210.49|208.69|210.49|208.69|210.89|209.09|210.49|208.69|0
1644512870000|2022-02-10 17:07:50|210.69|208.89|210.59|208.79|210.89|209.09|210.59|208.79|0
1644512880000|2022-02-10 17:08:00|210.29|208.49|210.09|208.29|210.29|208.49|210.09|208.29|0
1644512890000|2022-02-10 17:08:10|209.48|207.68|209.08|207.28|209.48|207.68|209.08|207.28|0
1644512900000|2022-02-10 17:08:20|209.28|207.48|209.28|207.48|209.28|207.48|209.28|207.48|0
1644512910000|2022-02-10 17:08:30|208.88|207.08|209.48|207.68|209.48|207.68|208.48|206.68|0
1644512920000|2022-02-10 17:08:40|209.69|207.89|209.39|207.59|209.69|207.89|209.39|207.59|0
1644512930000|2022-02-10 17:08:50|209.28|207.48|209.48|207.68|209.68|207.88|209.28|207.48|0
1644512940000|2022-02-10 17:09:00|209.28|207.48|209.68|207.88|209.68|207.88|209.28|207.48|0
1644512950000|2022-02-10 17:09:10|209.89|208.09|210.69|208.89|210.69|208.89|209.89|208.09|0
1644512960000|2022-02-10 17:09:20|210.09|208.29|210.29|208.49|210.49|208.69|210.09|208.29|0
1644512970000|2022-02-10 17:09:30|210.09|208.29|210.29|208.49|210.49|208.69|209.99|208.19|0
1644512980000|2022-02-10 17:09:40|210.89|209.09|210.49|208.69|211.3|209.5|210.49|208.69|0
1644512990000|2022-02-10 17:09:50|210.69|208.89|210.29|208.49|210.69|208.89|210.29|208.49|0
1644513000000|2022-02-10 17:10:00|210.49|208.69|210.29|208.49|210.8|209|210.29|208.49|0
1644513010000|2022-02-10 17:10:10|210.19|208.39|210.49|208.69|210.49|208.69|210.09|208.29|0
1644513020000|2022-02-10 17:10:20|209.89|208.09|209.68|207.88|209.89|208.09|209.68|207.88|0
1644513030000|2022-02-10 17:10:30|209.48|207.68|208.68|206.88|209.48|207.68|208.68|206.88|0
1644513040000|2022-02-10 17:10:40|208.48|206.68|208.28|206.48|208.48|206.68|208.08|206.28|0
1644513050000|2022-02-10 17:10:50|208.48|206.68|208.88|207.08|208.88|207.08|208.48|206.68|0
1644513060000|2022-02-10 17:11:00|209.28|207.48|208.48|206.68|209.28|207.48|208.48|206.68|0
1644513070000|2022-02-10 17:11:10|208.28|206.48|208.48|206.68|208.48|206.68|208.28|206.48|0
1644513080000|2022-02-10 17:11:20|208.88|207.08|208.88|207.08|209.08|207.28|208.78|206.98|0
1644513090000|2022-02-10 17:11:30|209.08|207.28|209.28|207.48|209.48|207.68|209.08|207.28|0
1644513100000|2022-02-10 17:11:40|209.39|207.59|209.88|208.08|209.88|208.08|209.39|207.59|0
1644513110000|2022-02-10 17:11:50|210.09|208.29|209.79|207.99|210.09|208.29|209.79|207.99|0
1644513120000|2022-02-10 17:12:00|209.88|208.08|209.08|207.28|209.88|208.08|208.88|207.08|0
1644513130000|2022-02-10 17:12:10|209.28|207.48|209.88|208.08|209.88|208.08|209.28|207.48|0
1644513140000|2022-02-10 17:12:20|209.68|207.88|209.28|207.48|209.68|207.88|209.28|207.48|0
1644513150000|2022-02-10 17:12:30|209.08|207.28|209.28|207.48|209.28|207.48|209.08|207.28|0
1644513160000|2022-02-10 17:12:40|209.48|207.68|210.08|208.28|210.08|208.28|209.48|207.68|0
1644513170000|2022-02-10 17:12:50|210.29|208.49|209.68|207.88|210.29|208.49|209.68|207.88|0
1644513180000|2022-02-10 17:13:00|209.48|207.68|209.68|207.88|209.68|207.88|209.48|207.68|0
1644513190000|2022-02-10 17:13:10|209.08|207.28|209.08|207.28|209.08|207.28|209.08|207.28|0
1644513200000|2022-02-10 17:13:20|208.88|207.08|210.29|208.49|210.29|208.49|208.88|207.08|0
1644513210000|2022-02-10 17:13:30|210.19|208.39|210.08|208.28|210.49|208.69|210.08|208.28|0
1644513220000|2022-02-10 17:13:40|209.88|208.08|209.88|208.08|210.29|208.49|209.88|208.08|0
1644513230000|2022-02-10 17:13:50|209.48|207.68|209.28|207.48|209.48|207.68|209.28|207.48|0
1644513240000|2022-02-10 17:14:00|209.08|207.28|208.68|206.88|209.08|207.28|208.48|206.68|0
1644513250000|2022-02-10 17:14:10|209.08|207.28|209.18|207.38|209.18|207.38|208.88|207.08|0
1644513260000|2022-02-10 17:14:20|208.88|207.08|209.48|207.68|209.68|207.88|208.88|207.08|0
1644513270000|2022-02-10 17:14:30|209.68|207.88|209.08|207.28|209.68|207.88|209.08|207.28|0
1644513280000|2022-02-10 17:14:40|209.28|207.48|209.28|207.48|209.28|207.48|209.28|207.48|0
1644513290000|2022-02-10 17:14:50|209.48|207.68|209.28|207.48|209.48|207.68|209.18|207.38|0
1644513300000|2022-02-10 17:15:00|209.48|207.68|210.49|208.69|210.49|208.69|209.38|207.58|0
1644513310000|2022-02-10 17:15:10|210.08|208.28|210.89|209.09|210.89|209.09|210.08|208.28|0
1644513320000|2022-02-10 17:15:20|211.09|209.29|211.09|209.29|211.09|209.29|210.69|208.89|0
1644513330000|2022-02-10 17:15:30|210.89|209.09|210.08|208.28|210.89|209.09|210.08|208.28|0
1644513340000|2022-02-10 17:15:40|210.49|208.69|209.88|208.08|210.49|208.69|209.88|208.08|0
1644513350000|2022-02-10 17:15:50|209.68|207.88|209.48|207.68|210.08|208.28|209.48|207.68|0
1644513360000|2022-02-10 17:16:00|209.28|207.48|209.88|208.08|209.88|208.08|209.28|207.48|0
1644513370000|2022-02-10 17:16:10|210.19|208.39|210.89|209.09|210.89|209.09|210.19|208.39|0
1644513380000|2022-02-10 17:16:20|211.09|209.29|211.29|209.49|211.49|209.69|211.09|209.29|0
1644513390000|2022-02-10 17:16:30|211.69|209.89|212.3|210.5|212.3|210.5|211.49|209.69|0
1644513400000|2022-02-10 17:16:40|211.9|210.1|211.69|209.89|212.1|210.3|211.69|209.89|0
1644513410000|2022-02-10 17:16:50|211.9|210.1|211.69|209.89|211.9|210.1|211.49|209.69|0
1644513420000|2022-02-10 17:17:00|211.49|209.69|210.69|208.89|211.49|209.69|210.69|208.89|0
1644513430000|2022-02-10 17:17:10|210.89|209.09|210.48|208.68|210.89|209.09|210.28|208.48|0
1644513440000|2022-02-10 17:17:20|210.28|208.48|210.28|208.48|210.48|208.68|209.88|208.08|0
1644513450000|2022-02-10 17:17:30|210.48|208.68|210.28|208.48|210.48|208.68|210.28|208.48|0
1644513460000|2022-02-10 17:17:40|210.48|208.68|209.68|207.88|210.48|208.68|209.68|207.88|0
1644513470000|2022-02-10 17:17:50|209.88|208.08|209.88|208.08|210.08|208.28|209.88|208.08|0
1644513480000|2022-02-10 17:18:00|209.48|207.68|208.68|206.88|209.48|207.68|208.68|206.88|0
1644513490000|2022-02-10 17:18:10|208.48|206.68|208.48|206.68|208.48|206.68|208.07|206.27|0
1644513500000|2022-02-10 17:18:20|208.68|206.88|208.78|206.98|208.78|206.98|208.48|206.68|0
1644513510000|2022-02-10 17:18:30|208.68|206.88|208.07|206.27|208.68|206.88|208.07|206.27|0
1644513520000|2022-02-10 17:18:40|207.87|206.07|208.07|206.27|208.07|206.27|207.87|206.07|0
1644513530000|2022-02-10 17:18:50|207.87|206.07|207.67|205.87|207.87|206.07|207.47|205.67|0
1644513540000|2022-02-10 17:19:00|207.58|205.78|207.27|205.47|207.58|205.78|207.27|205.47|0
1644513550000|2022-02-10 17:19:10|207.47|205.67|207.47|205.67|207.47|205.67|207.27|205.47|0
1644513560000|2022-02-10 17:19:20|207.07|205.27|206.87|205.07|207.07|205.27|206.67|204.87|0
1644513570000|2022-02-10 17:19:30|207.07|205.27|207.67|205.87|207.78|205.98|207.07|205.27|0
1644513580000|2022-02-10 17:19:40|207.47|205.67|207.87|206.07|208.07|206.27|207.47|205.67|0
1644513590000|2022-02-10 17:19:50|208.07|206.27|207.87|206.07|208.07|206.27|207.67|205.87|0
1644513600000|2022-02-10 17:20:00|208.07|206.27|208.07|206.27|208.47|206.67|208.07|206.27|0
1644513610000|2022-02-10 17:20:10|208.27|206.47|207.67|205.87|208.27|206.47|207.47|205.67|0
1644513620000|2022-02-10 17:20:20|207.87|206.07|208.27|206.47|208.47|206.67|207.87|206.07|0
1644513630000|2022-02-10 17:20:30|208.07|206.27|207.67|205.87|208.07|206.27|207.67|205.87|0
1644513640000|2022-02-10 17:20:40|207.87|206.07|207.58|205.78|207.87|206.07|207.27|205.47|0
1644513650000|2022-02-10 17:20:50|207.27|205.47|206.87|205.07|207.27|205.47|206.87|205.07|0
1644513660000|2022-02-10 17:21:00|207.07|205.27|208.07|206.27|208.07|206.27|207.07|205.27|0
1644513670000|2022-02-10 17:21:10|207.87|206.07|208.07|206.27|208.47|206.67|207.87|206.07|0
1644513680000|2022-02-10 17:21:20|207.87|206.07|207.67|205.87|207.87|206.07|207.67|205.87|0
1644513690000|2022-02-10 17:21:30|207.47|205.67|207.67|205.87|207.67|205.87|207.47|205.67|0
1644513700000|2022-02-10 17:21:40|207.47|205.67|207.67|205.87|207.87|206.07|207.47|205.67|0
1644513710000|2022-02-10 17:21:50|207.47|205.67|207.27|205.47|207.67|205.87|207.27|205.47|0
1644513720000|2022-02-10 17:22:00|207.47|205.67|207.07|205.27|207.47|205.67|206.87|205.07|0
1644513730000|2022-02-10 17:22:10|207.47|205.67|207.27|205.47|207.67|205.87|207.27|205.47|0
1644513740000|2022-02-10 17:22:20|206.87|205.07|206.67|204.87|206.87|205.07|206.67|204.87|0
1644513750000|2022-02-10 17:22:30|206.47|204.67|206.27|204.47|206.47|204.67|206.27|204.47|0
1644513760000|2022-02-10 17:22:40|206.47|204.67|206.47|204.67|206.67|204.87|206.47|204.67|0
1644513770000|2022-02-10 17:22:50|206.27|204.47|206.27|204.47|206.27|204.47|206.07|204.27|0
1644513780000|2022-02-10 17:23:00|205.47|203.67|205.87|204.07|205.87|204.07|205.47|203.67|0
1644513790000|2022-02-10 17:23:10|205.67|203.87|206.27|204.47|206.27|204.47|205.67|203.87|0
1644513800000|2022-02-10 17:23:20|206.47|204.67|206.27|204.47|206.47|204.67|206.27|204.47|0
1644513810000|2022-02-10 17:23:30|206.47|204.67|206.27|204.47|206.47|204.67|206.07|204.27|0
1644513820000|2022-02-10 17:23:40|206.47|204.67|206.47|204.67|206.47|204.67|206.47|204.67|0
1644513830000|2022-02-10 17:23:50|206.67|204.87|206.07|204.27|206.67|204.87|206.07|204.27|0
1644513840000|2022-02-10 17:24:00|205.67|203.87|205.67|203.87|205.67|203.87|205.47|203.67|0
1644513850000|2022-02-10 17:24:10|206.07|204.27|206.07|204.27|206.07|204.27|205.87|204.07|0
1644513860000|2022-02-10 17:24:20|205.67|203.87|206.47|204.67|206.47|204.67|205.67|203.87|0
1644513870000|2022-02-10 17:24:30|207.07|205.27|207.07|205.27|207.47|205.67|207.07|205.27|0
1644513880000|2022-02-10 17:24:40|207.27|205.47|207.37|205.57|207.37|205.57|206.87|205.07|0
1644513890000|2022-02-10 17:24:50|207.27|205.47|207.27|205.47|207.27|205.47|207.07|205.27|0
1644513900000|2022-02-10 17:25:00|207.47|205.67|207.07|205.27|207.47|205.67|207.07|205.27|0
1644513910000|2022-02-10 17:25:10|207.27|205.47|207.27|205.47|207.27|205.47|207.07|205.27|0
1644513920000|2022-02-10 17:25:20|207.47|205.67|207.27|205.47|207.67|205.87|207.27|205.47|0
1644513930000|2022-02-10 17:25:30|207.07|205.27|206.77|204.97|207.07|205.27|206.47|204.67|0
1644513940000|2022-02-10 17:25:40|206.47|204.67|206.87|205.07|206.87|205.07|206.47|204.67|0
1644513950000|2022-02-10 17:25:50|207.27|205.47|207.87|206.07|207.87|206.07|207.27|205.47|0
1644513960000|2022-02-10 17:26:00|207.67|205.87|208.07|206.27|208.27|206.47|207.47|205.67|0
1644513970000|2022-02-10 17:26:10|207.87|206.07|208.07|206.27|208.07|206.27|207.87|206.07|0
1644513980000|2022-02-10 17:26:20|207.87|206.07|208.07|206.27|208.07|206.27|207.87|206.07|0
1644513990000|2022-02-10 17:26:30|207.87|206.07|207.47|205.67|207.87|206.07|207.47|205.67|0
1644514000000|2022-02-10 17:26:40|207.67|205.87|207.47|205.67|207.67|205.87|207.47|205.67|0
1644514010000|2022-02-10 17:26:50|207.87|206.07|207.37|205.57|207.87|206.07|207.37|205.57|0
1644514020000|2022-02-10 17:27:00|207.47|205.67|207.47|205.67|207.47|205.67|207.07|205.27|0
1644514030000|2022-02-10 17:27:10|207.87|206.07|207.47|205.67|207.87|206.07|207.47|205.67|0
1644514040000|2022-02-10 17:27:20|207.67|205.87|208.07|206.27|208.07|206.27|207.67|205.87|0
1644514050000|2022-02-10 17:27:30|207.67|205.87|207.47|205.67|207.87|206.07|207.47|205.67|0
1644514060000|2022-02-10 17:27:40|207.67|205.87|207.47|205.67|207.67|205.87|207.47|205.67|0
1644514070000|2022-02-10 17:27:50|207.67|205.87|207.87|206.07|207.87|206.07|207.67|205.87|0
1644514080000|2022-02-10 17:28:00|207.47|205.67|207.47|205.67|207.47|205.67|207.27|205.47|0
1644514090000|2022-02-10 17:28:10|207.67|205.87|207.67|205.87|207.87|206.07|207.47|205.67|0
1644514100000|2022-02-10 17:28:20|207.77|205.97|207.47|205.67|207.77|205.97|207.47|205.67|0
1644514110000|2022-02-10 17:28:30|207.27|205.47|207.27|205.47|207.27|205.47|207.17|205.37|0
1644514130000|2022-02-10 17:28:50|207.07|205.27|207.27|205.47|207.27|205.47|207.07|205.27|0
1644514140000|2022-02-10 17:29:00|206.97|205.17|207.47|205.67|207.47|205.67|206.97|205.17|0
1644514150000|2022-02-10 17:29:10|207.67|205.87|207.27|205.47|207.67|205.87|207.27|205.47|0
1644514160000|2022-02-10 17:29:20|207.77|205.97|207.67|205.87|207.87|206.07|207.67|205.87|0
1644514170000|2022-02-10 17:29:30|207.77|205.97|207.47|205.67|207.77|205.97|207.47|205.67|0
1644514180000|2022-02-10 17:29:40|207.87|206.07|207.67|205.87|208.07|206.27|207.67|205.87|0
1644514190000|2022-02-10 17:29:50|207.87|206.07|207.87|206.07|207.87|206.07|207.77|205.97|0
1644514200000|2022-02-10 17:30:00|207.67|205.87|207.47|205.67|207.67|205.87|207.27|205.47|0
1644514210000|2022-02-10 17:30:10|207.27|205.47|207.07|205.27|207.27|205.47|206.87|205.07|0
1644514220000|2022-02-10 17:30:20|207.47|205.67|206.87|205.07|207.47|205.67|206.87|205.07|0
1644514230000|2022-02-10 17:30:30|205.87|204.07|205.47|203.67|205.87|204.07|205.27|203.47|0
1644514240000|2022-02-10 17:30:40|205.27|203.47|206.07|204.27|206.07|204.27|205.27|203.47|0
1644514250000|2022-02-10 17:30:50|205.87|204.07|205.67|203.87|205.87|204.07|205.67|203.87|0
1644514260000|2022-02-10 17:31:00|205.27|203.47|204.87|203.07|205.27|203.47|204.87|203.07|0
1644514270000|2022-02-10 17:31:10|205.07|203.27|205.47|203.67|205.47|203.67|205.07|203.27|0
1644514280000|2022-02-10 17:31:20|205.67|203.87|206.27|204.47|206.27|204.47|205.47|203.67|0
1644514290000|2022-02-10 17:31:30|205.87|204.07|206.27|204.47|206.47|204.67|205.87|204.07|0
1644514300000|2022-02-10 17:31:40|206.07|204.27|205.67|203.87|206.07|204.27|205.67|203.87|0
1644514310000|2022-02-10 17:31:50|205.87|204.07|206.27|204.47|206.27|204.47|205.67|203.87|0
1644514320000|2022-02-10 17:32:00|206.87|205.07|206.87|205.07|206.87|205.07|206.67|204.87|0
1644514330000|2022-02-10 17:32:10|207.27|205.47|208.07|206.27|208.07|206.27|207.27|205.47|0
1644514340000|2022-02-10 17:32:20|207.47|205.67|208.27|206.47|208.27|206.47|207.47|205.67|0
1644514350000|2022-02-10 17:32:30|208.17|206.37|208.47|206.67|208.47|206.67|208.17|206.37|0
1644514360000|2022-02-10 17:32:40|208.67|206.87|208.47|206.67|208.67|206.87|208.47|206.67|0
1644514370000|2022-02-10 17:32:50|208.27|206.47|208.47|206.67|208.47|206.67|208.27|206.47|0
1644514380000|2022-02-10 17:33:00|208.27|206.47|209.07|207.27|209.07|207.27|208.27|206.47|0
1644514390000|2022-02-10 17:33:10|208.87|207.07|209.67|207.87|209.67|207.87|208.67|206.87|0
1644514400000|2022-02-10 17:33:20|209.47|207.67|209.27|207.47|209.47|207.67|209.27|207.47|0
1644514410000|2022-02-10 17:33:30|209.37|207.57|209.57|207.77|209.67|207.87|209.37|207.57|0
1644514420000|2022-02-10 17:33:40|209.67|207.87|209.87|208.07|209.87|208.07|209.47|207.67|0
1644514430000|2022-02-10 17:33:50|210.07|208.27|211.69|209.89|211.69|209.89|210.07|208.27|0
1644514440000|2022-02-10 17:34:00|211.48|209.68|211.69|209.89|211.69|209.89|211.48|209.68|0
1644514450000|2022-02-10 17:34:10|211.48|209.68|212.09|210.29|212.09|210.29|211.48|209.68|0
1644514460000|2022-02-10 17:34:20|211.89|210.09|211.79|209.99|211.89|210.09|211.69|209.89|0
1644514470000|2022-02-10 17:34:30|211.89|210.09|212.7|210.9|212.7|210.9|211.89|210.09|0
1644514480000|2022-02-10 17:34:40|213.1|211.3|212.9|211.1|213.1|211.3|212.9|211.1|0
1644514490000|2022-02-10 17:34:50|212.7|210.9|212.49|210.69|212.7|210.9|212.49|210.69|0
1644514500000|2022-02-10 17:35:00|212.09|210.29|211.48|209.68|212.09|210.29|211.48|209.68|0
1644514510000|2022-02-10 17:35:10|211.28|209.48|210.68|208.88|211.28|209.48|210.68|208.88|0
1644514520000|2022-02-10 17:35:20|210.47|208.67|210.68|208.88|210.78|208.98|210.47|208.67|0
1644514530000|2022-02-10 17:35:30|210.47|208.67|210.27|208.47|210.47|208.67|210.27|208.47|0
1644514550000|2022-02-10 17:35:50|210.07|208.27|210.07|208.27|210.27|208.47|210.07|208.27|0
1644514560000|2022-02-10 17:36:00|209.87|208.07|209.67|207.87|209.87|208.07|209.47|207.67|0
1644514570000|2022-02-10 17:36:10|209.47|207.67|209.87|208.07|210.07|208.27|209.47|207.67|0
1644514580000|2022-02-10 17:36:20|210.07|208.27|210.07|208.27|210.27|208.47|210.07|208.27|0
1644514590000|2022-02-10 17:36:30|210.47|208.67|210.68|208.88|210.88|209.08|210.47|208.67|0
1644514600000|2022-02-10 17:36:40|210.88|209.08|210.68|208.88|210.88|209.08|210.68|208.88|0
1644514610000|2022-02-10 17:36:50|210.78|208.98|210.68|208.88|210.78|208.98|210.68|208.88|0
1644514620000|2022-02-10 17:37:00|210.27|208.47|210.27|208.47|210.27|208.47|210.07|208.27|0
1644514630000|2022-02-10 17:37:10|210.68|208.88|210.88|209.08|211.08|209.28|210.68|208.88|0
1644514640000|2022-02-10 17:37:20|210.47|208.67|210.27|208.47|210.47|208.67|210.27|208.47|0
1644514650000|2022-02-10 17:37:30|210.07|208.27|210.27|208.47|210.27|208.47|210.07|208.27|0
1644514660000|2022-02-10 17:37:40|210.07|208.27|210.07|208.27|210.07|208.27|210.07|208.27|0
1644514670000|2022-02-10 17:37:50|209.97|208.17|210.27|208.47|210.27|208.47|209.87|208.07|0
1644514680000|2022-02-10 17:38:00|210.07|208.27|209.67|207.87|210.27|208.47|209.67|207.87|0
1644514690000|2022-02-10 17:38:10|209.87|208.07|209.47|207.67|209.87|208.07|209.27|207.47|0
1644514700000|2022-02-10 17:38:20|209.67|207.87|209.27|207.47|209.67|207.87|209.27|207.47|0
1644514710000|2022-02-10 17:38:30|209.07|207.27|208.86|207.06|209.07|207.27|208.66|206.86|0
1644514720000|2022-02-10 17:38:40|208.66|206.86|208.66|206.86|208.86|207.06|208.66|206.86|0
1644514730000|2022-02-10 17:38:50|208.46|206.66|208.86|207.06|209.07|207.27|208.46|206.66|0
1644514740000|2022-02-10 17:39:00|209.07|207.27|208.26|206.46|209.07|207.27|208.26|206.46|0
1644514750000|2022-02-10 17:39:10|207.86|206.06|208.46|206.66|208.46|206.66|207.86|206.06|0
1644514770000|2022-02-10 17:39:30|208.26|206.46|207.86|206.06|208.26|206.46|207.86|206.06|0
1644514780000|2022-02-10 17:39:40|208.06|206.26|208.06|206.26|208.26|206.46|208.06|206.26|0
1644514790000|2022-02-10 17:39:50|208.26|206.46|208.26|206.46|208.26|206.46|208.06|206.26|0
1644514800000|2022-02-10 17:40:00|208.46|206.66|208.86|207.06|208.86|207.06|208.26|206.46|0
1644514810000|2022-02-10 17:40:10|208.66|206.86|208.86|207.06|208.86|207.06|208.66|206.86|0
1644514820000|2022-02-10 17:40:20|208.26|206.46|208.26|206.46|208.26|206.46|208.26|206.46|0
1644514830000|2022-02-10 17:40:30|208.06|206.26|207.66|205.86|208.26|206.46|207.66|205.86|0
1644514840000|2022-02-10 17:40:40|207.57|205.77|207.66|205.86|207.66|205.86|207.26|205.46|0
1644514850000|2022-02-10 17:40:50|207.46|205.66|207.66|205.86|207.86|206.06|207.46|205.66|0
1644514860000|2022-02-10 17:41:00|207.26|205.46|207.26|205.46|207.46|205.66|207.26|205.46|0
1644514870000|2022-02-10 17:41:10|207.46|205.66|208.06|206.26|208.06|206.26|207.26|205.46|0
1644514880000|2022-02-10 17:41:20|207.86|206.06|207.86|206.06|207.86|206.06|207.86|206.06|0
1644514890000|2022-02-10 17:41:30|207.66|205.86|207.66|205.86|207.66|205.86|207.46|205.66|0
1644514900000|2022-02-10 17:41:40|207.46|205.66|207.66|205.86|207.86|206.06|207.46|205.66|0
1644514910000|2022-02-10 17:41:50|207.46|205.66|207.76|205.96|207.76|205.96|207.46|205.66|0
1644514920000|2022-02-10 17:42:00|207.86|206.06|207.76|205.96|207.86|206.06|207.76|205.96|0
1644514930000|2022-02-10 17:42:10|207.66|205.86|208.26|206.46|208.26|206.46|207.66|205.86|0
1644514940000|2022-02-10 17:42:20|208.06|206.26|207.46|205.66|208.06|206.26|207.46|205.66|0
1644514950000|2022-02-10 17:42:30|207.66|205.86|207.46|205.66|207.66|205.86|207.46|205.66|0
1644514960000|2022-02-10 17:42:40|207.26|205.46|207.66|205.86|207.66|205.86|207.26|205.46|0
1644514970000|2022-02-10 17:42:50|207.46|205.66|207.66|205.86|207.66|205.86|207.46|205.66|0
1644514980000|2022-02-10 17:43:00|207.46|205.66|208.06|206.26|208.06|206.26|207.46|205.66|0
1644514990000|2022-02-10 17:43:10|207.86|206.06|207.86|206.06|207.86|206.06|207.86|206.06|0
1644515000000|2022-02-10 17:43:20|207.66|205.86|207.66|205.86|207.66|205.86|207.66|205.86|0
1644515010000|2022-02-10 17:43:30|207.86|206.06|207.86|206.06|207.86|206.06|207.66|205.86|0
1644515020000|2022-02-10 17:43:40|207.66|205.86|208.46|206.66|208.46|206.66|207.66|205.86|0
1644515030000|2022-02-10 17:43:50|208.26|206.46|208.66|206.86|208.66|206.86|208.26|206.46|0
1644515040000|2022-02-10 17:44:00|208.46|206.66|209.26|207.46|209.46|207.66|208.26|206.46|0
1644515050000|2022-02-10 17:44:10|209.46|207.66|209.46|207.66|209.46|207.66|209.26|207.46|0
1644515060000|2022-02-10 17:44:20|210.27|208.47|210.67|208.87|210.67|208.87|210.07|208.27|0
1644515070000|2022-02-10 17:44:30|210.47|208.67|209.26|207.46|210.47|208.67|209.26|207.46|0
1644515080000|2022-02-10 17:44:40|209.06|207.26|209.26|207.46|209.26|207.46|209.06|207.26|0
1644515090000|2022-02-10 17:44:50|209.46|207.66|209.46|207.66|209.46|207.66|209.26|207.46|0
1644515100000|2022-02-10 17:45:00|209.06|207.26|214.72|212.92|214.72|212.92|209.06|207.26|0
1644515110000|2022-02-10 17:45:10|214.92|213.12|215.73|213.93|215.73|213.93|214.92|213.12|0
1644515120000|2022-02-10 17:45:20|216.14|214.34|216.55|214.75|216.55|214.75|216.14|214.34|0
1644515130000|2022-02-10 17:45:30|220.84|219.04|221.67|219.87|221.67|219.87|220.84|219.04|0
1644515140000|2022-02-10 17:45:40|223.32|221.52|221.36|219.56|223.32|221.52|221.36|219.56|0
1644515150000|2022-02-10 17:45:50|224.14|222.34|224.55|222.75|224.55|222.75|223.93|222.13|0
1644515160000|2022-02-10 17:46:00|223.32|221.52|224.35|222.55|224.35|222.55|223.32|221.52|0
1644515170000|2022-02-10 17:46:10|223.31|221.51|221.67|219.87|223.31|221.51|221.67|219.87|0
1644515180000|2022-02-10 17:46:20|221.46|219.66|222.08|220.28|222.08|220.28|221.46|219.66|0
1644515190000|2022-02-10 17:46:30|223.52|221.72|222.9|221.1|223.73|221.93|222.9|221.1|0
1644515200000|2022-02-10 17:46:40|223.52|221.72|225.59|223.79|225.59|223.79|223.11|221.31|0
1644515210000|2022-02-10 17:46:50|225.18|223.38|225.38|223.58|225.8|224|225.18|223.38|0
1644515220000|2022-02-10 17:47:00|225.18|223.38|225.38|223.58|225.38|223.58|225.18|223.38|0
1644515230000|2022-02-10 17:47:10|225.18|223.38|226|224.2|226|224.2|225.18|223.38|0
1644515330000|2022-02-10 17:48:50|232.89|231.09|232.68|230.88|232.89|231.09|232.68|230.88|0
1644515340000|2022-02-10 17:49:00|232.89|231.09|232.89|231.09|232.89|231.09|232.89|231.09|0
1644515350000|2022-02-10 17:49:10|234.78|232.98|230.38|228.58|234.78|232.98|230.38|228.58|0
1644515360000|2022-02-10 17:49:20|230.58|228.78|229.75|227.95|230.58|228.78|229.75|227.95|0
1644515370000|2022-02-10 17:49:30|230.38|228.58|228.5|226.7|230.38|228.58|228.5|226.7|0
1644515380000|2022-02-10 17:49:40|227.66|225.86|228.5|226.7|228.5|226.7|226.42|224.62|0
1644515390000|2022-02-10 17:49:50|227.87|226.07|227.04|225.24|227.87|226.07|226.83|225.03|0
1644515400000|2022-02-10 17:50:00|228.5|226.7|228.08|226.28|228.5|226.7|228.08|226.28|0
1644515410000|2022-02-10 17:50:10|227.66|225.86|229.12|227.32|229.33|227.53|227.66|225.86|0
1644515420000|2022-02-10 17:50:20|229.96|228.16|231.63|229.83|231.63|229.83|229.75|227.95|0
1644515430000|2022-02-10 17:50:30|229.86|228.06|231.42|229.62|231.42|229.62|229.86|228.06|0
1644515440000|2022-02-10 17:50:40|231.84|230.04|229.75|227.95|231.84|230.04|229.75|227.95|0
1644515450000|2022-02-10 17:50:50|230.17|228.37|230.37|228.57|230.37|228.57|230.17|228.37|0
1644515460000|2022-02-10 17:51:00|229.96|228.16|232.47|230.67|232.47|230.67|229.96|228.16|0
1644515470000|2022-02-10 17:51:10|232.68|230.88|231.63|229.83|232.68|230.88|231.63|229.83|0
1644515480000|2022-02-10 17:51:20|232.47|230.67|231.63|229.83|232.47|230.67|231.63|229.83|0
1644515490000|2022-02-10 17:51:30|231.42|229.62|232.26|230.46|232.47|230.67|231.42|229.62|0
1644515500000|2022-02-10 17:51:40|233.52|231.72|234.99|233.19|234.99|233.19|233.52|231.72|0
1644515510000|2022-02-10 17:51:50|233.94|232.14|233.73|231.93|234.57|232.77|233.73|231.93|0
1644515520000|2022-02-10 17:52:00|233.31|231.51|234.15|232.35|234.99|233.19|233.31|231.51|0
1644515530000|2022-02-10 17:52:10|234.57|232.77|233.1|231.3|235.2|233.4|233.1|231.3|0
1644515540000|2022-02-10 17:52:20|233.73|231.93|234.99|233.19|235.62|233.82|233.73|231.93|0
1644515550000|2022-02-10 17:52:30|234.68|232.88|233.94|232.14|234.68|232.88|232.89|231.09|0
1644515560000|2022-02-10 17:52:40|233.21|231.41|231.42|229.62|233.21|231.41|231.42|229.62|0
1644515570000|2022-02-10 17:52:50|231.84|230.04|231.95|230.15|231.95|230.15|230.37|228.57|0
1644515580000|2022-02-10 17:53:00|231.84|230.04|230.37|228.57|231.84|230.04|230.37|228.57|0
1644515590000|2022-02-10 17:53:10|231|229.2|229.96|228.16|231|229.2|229.96|228.16|0
1644515600000|2022-02-10 17:53:20|229.44|227.64|230.06|228.26|230.37|228.57|229.44|227.64|0
1644515610000|2022-02-10 17:53:30|230.16|228.36|231|229.2|231|229.2|230.16|228.36|0
1644515620000|2022-02-10 17:53:40|231.63|229.83|231.42|229.62|232.05|230.25|231.42|229.62|0
1644515630000|2022-02-10 17:53:50|230.52|228.72|232.55|230.75|232.55|230.75|230.52|228.72|0
1644515640000|2022-02-10 17:54:00|233.37|231.57|231.39|229.59|233.37|231.57|231.39|229.59|0
1644515650000|2022-02-10 17:54:10|231.81|230.01|231.46|229.66|232.7|230.9|231.26|229.46|0
1644515660000|2022-02-10 17:54:20|231.26|229.46|231.46|229.66|231.46|229.66|231.05|229.25|0
1644515670000|2022-02-10 17:54:30|231.05|229.25|230.44|228.64|231.05|229.25|230.23|228.43|0
1644515680000|2022-02-10 17:54:40|229|227.2|229.82|228.02|229.82|228.02|229|227.2|0
1644515690000|2022-02-10 17:54:50|229.62|227.82|230.85|229.05|230.85|229.05|229.62|227.82|0
1644515700000|2022-02-10 17:55:00|231.46|229.66|231.87|230.07|232.08|230.28|231.46|229.66|0
1644515710000|2022-02-10 17:55:10|232.08|230.28|231.57|229.77|232.08|230.28|231.26|229.46|0
1644515720000|2022-02-10 17:55:20|231.87|230.07|232.28|230.48|232.7|230.9|231.87|230.07|0
1644515730000|2022-02-10 17:55:30|232.08|230.28|231.87|230.07|232.08|230.28|231.67|229.87|0
1644515740000|2022-02-10 17:55:40|231.67|229.87|232.49|230.69|232.49|230.69|231.46|229.66|0
1644515750000|2022-02-10 17:55:50|232.28|230.48|232.7|230.9|232.7|230.9|232.28|230.48|0
1644515760000|2022-02-10 17:56:00|232.9|231.1|234.14|232.34|234.14|232.34|232.28|230.48|0
1644515770000|2022-02-10 17:56:10|233.31|231.51|232.28|230.48|233.31|231.51|232.28|230.48|0
1644515780000|2022-02-10 17:56:20|232.49|230.69|232.9|231.1|233.11|231.31|232.49|230.69|0
1644515790000|2022-02-10 17:56:30|233.73|231.93|233.93|232.13|234.14|232.34|233.52|231.72|0
1644515800000|2022-02-10 17:56:40|233.73|231.93|233.11|231.31|233.93|232.13|233.11|231.31|0
1644515810000|2022-02-10 17:56:50|233.52|231.72|232.49|230.69|233.52|231.72|232.49|230.69|0
1644515820000|2022-02-10 17:57:00|232.9|231.1|233.52|231.72|233.73|231.93|232.7|230.9|0
1644515830000|2022-02-10 17:57:10|233.31|231.51|231.59|229.79|233.64|231.84|231.59|229.79|0
1644515840000|2022-02-10 17:57:20|231.18|229.38|231.18|229.38|231.18|229.38|230.57|228.77|0
1644515850000|2022-02-10 17:57:30|231.59|229.79|231.18|229.38|231.8|230|230.98|229.18|0
1644515860000|2022-02-10 17:57:40|231.39|229.59|231.39|229.59|231.39|229.59|231.39|229.59|0
1644515870000|2022-02-10 17:57:50|231.29|229.49|229.55|227.75|231.29|229.49|229.55|227.75|0
1644515880000|2022-02-10 17:58:00|230.16|228.36|230.37|228.57|230.37|228.57|230.16|228.36|0
1644515890000|2022-02-10 17:58:10|230.98|229.18|230.37|228.57|231.18|229.38|229.76|227.96|0
1644515900000|2022-02-10 17:58:20|230.16|228.36|229.35|227.55|230.16|228.36|229.35|227.55|0
1644515910000|2022-02-10 17:58:30|227.72|225.92|227.92|226.12|227.92|226.12|226.91|225.11|0
1644515920000|2022-02-10 17:58:40|228.33|226.53|228.64|226.84|228.74|226.94|228.33|226.53|0
1644515930000|2022-02-10 17:58:50|228.13|226.33|227.32|225.52|228.13|226.33|227.32|225.52|0
1644515940000|2022-02-10 17:59:00|228.13|226.33|229.14|227.34|229.14|227.34|228.13|226.33|0
1644515950000|2022-02-10 17:59:10|229.35|227.55|229.96|228.16|229.96|228.16|229.35|227.55|0
1644515960000|2022-02-10 17:59:20|229.76|227.96|230.16|228.36|230.57|228.77|229.76|227.96|0
1644515970000|2022-02-10 17:59:30|229.96|228.16|230.16|228.36|230.16|228.36|229.75|227.95|0
1644515980000|2022-02-10 17:59:40|230.37|228.57|230.76|228.96|230.76|228.96|230.37|228.57|0
1644515990000|2022-02-10 17:59:50|231.16|229.36|230.76|228.96|231.16|229.36|230.35|228.55|0
1644516000000|2022-02-10 18:00:00|231.57|229.77|230.25|228.45|231.57|229.77|230.25|228.45|0
1644516010000|2022-02-10 18:00:10|229.64|227.84|229.64|227.84|229.64|227.84|229.64|227.84|0
1644516020000|2022-02-10 18:00:20|229.43|227.63|228.81|227.01|229.43|227.63|228.81|227.01|0
1644516030000|2022-02-10 18:00:30|228.61|226.81|228.61|226.81|229.22|227.42|228.61|226.81|0
1644516040000|2022-02-10 18:00:40|228.4|226.6|228.61|226.81|229.02|227.22|228.4|226.6|0
1644516050000|2022-02-10 18:00:50|228.81|227.01|229.54|227.74|229.54|227.74|228.81|227.01|0
1644516060000|2022-02-10 18:01:00|229.84|228.04|230.25|228.45|230.25|228.45|229.02|227.22|0
1644516070000|2022-02-10 18:01:10|230.05|228.25|229.84|228.04|230.46|228.66|229.84|228.04|0
1644516080000|2022-02-10 18:01:20|229.43|227.63|227.17|225.37|229.43|227.63|227.17|225.37|0
1644516090000|2022-02-10 18:01:30|226.97|225.17|227.38|225.58|227.79|225.99|226.97|225.17|0
1644516100000|2022-02-10 18:01:40|227.17|225.37|226.87|225.07|227.17|225.37|225.95|224.15|0
1644516110000|2022-02-10 18:01:50|227.38|225.58|228.2|226.4|228.2|226.4|226.97|225.17|0
1644516120000|2022-02-10 18:02:00|227.99|226.19|229.84|228.04|229.84|228.04|227.79|225.99|0
1644516130000|2022-02-10 18:02:10|230.25|228.45|232.52|230.72|232.52|230.72|230.25|228.45|0
1644516140000|2022-02-10 18:02:20|233.56|231.76|232.52|230.72|233.56|231.76|232.52|230.72|0
1644516150000|2022-02-10 18:02:30|231.28|229.48|231.49|229.69|231.49|229.69|230.46|228.66|0
1644516160000|2022-02-10 18:02:40|232.11|230.31|230.25|228.45|232.11|230.31|230.25|228.45|0
1644516170000|2022-02-10 18:02:50|230.05|228.25|228.81|227.01|230.05|228.25|228.81|227.01|0
1644516180000|2022-02-10 18:03:00|228.92|227.12|228.51|226.71|228.92|227.12|227.99|226.19|0
1644516190000|2022-02-10 18:03:10|229.02|227.22|229.02|227.22|229.63|227.83|229.02|227.22|0
1644516200000|2022-02-10 18:03:20|228.92|227.12|228.61|226.81|229.84|228.04|228.61|226.81|0
1644516210000|2022-02-10 18:03:30|228.81|227.01|229.22|227.42|229.63|227.83|228.81|227.01|0
1644516220000|2022-02-10 18:03:40|229.43|227.63|230.66|228.86|230.66|228.86|229.22|227.42|0
1644516230000|2022-02-10 18:03:50|229.63|227.83|229.74|227.94|229.95|228.15|229.63|227.83|0
1644516240000|2022-02-10 18:04:00|229.84|228.04|229.63|227.83|229.84|228.04|229.63|227.83|0
1644516250000|2022-02-10 18:04:10|229.84|228.04|230.05|228.25|230.15|228.35|229.84|228.04|0
1644516260000|2022-02-10 18:04:20|229.22|227.42|229.84|228.04|230.05|228.25|229.22|227.42|0
1644516270000|2022-02-10 18:04:30|230.25|228.45|230.66|228.86|230.66|228.86|229.84|228.04|0
1644516280000|2022-02-10 18:04:40|229.63|227.83|229.02|227.22|229.84|228.04|229.02|227.22|0
1644516290000|2022-02-10 18:04:50|229.22|227.42|226.76|224.96|229.22|227.42|226.76|224.96|0
1644516300000|2022-02-10 18:05:00|228.4|226.6|228.2|226.4|228.4|226.6|227.58|225.78|0
1644516310000|2022-02-10 18:05:10|227.38|225.58|226.76|224.96|227.99|226.19|226.76|224.96|0
1644516320000|2022-02-10 18:05:20|226.56|224.76|227.38|225.58|227.38|225.58|226.56|224.76|0
1644516330000|2022-02-10 18:05:30|227.17|225.37|227.17|225.37|227.48|225.68|227.17|225.37|0
1644516340000|2022-02-10 18:05:40|227.58|225.78|228.61|226.81|228.61|226.81|227.58|225.78|0
1644516350000|2022-02-10 18:05:50|229.22|227.42|229.43|227.63|229.43|227.63|229.02|227.22|0
1644516360000|2022-02-10 18:06:00|229.63|227.83|229.63|227.83|230.25|228.45|229.22|227.42|0
1644516370000|2022-02-10 18:06:10|229.02|227.22|229.12|227.32|229.43|227.63|229.02|227.22|0
1644516380000|2022-02-10 18:06:20|229.53|227.73|228.4|226.6|229.53|227.73|228.4|226.6|0
1644516390000|2022-02-10 18:06:30|227.37|225.57|226.56|224.76|227.58|225.78|226.56|224.76|0
1644516400000|2022-02-10 18:06:40|226.96|225.16|226.87|225.07|226.96|225.16|226.56|224.76|0
1644516410000|2022-02-10 18:06:50|226.76|224.96|226.35|224.55|226.87|225.07|226.35|224.55|0
1644516420000|2022-02-10 18:07:00|224.72|222.92|225.03|223.23|225.03|223.23|224.31|222.51|0
1644516430000|2022-02-10 18:07:10|225.33|223.53|225.74|223.94|225.74|223.94|225.33|223.53|0
1644516440000|2022-02-10 18:07:20|226.35|224.55|227.07|225.27|227.78|225.98|226.35|224.55|0
1644516450000|2022-02-10 18:07:30|227.28|225.48|226.56|224.76|227.37|225.57|226.56|224.76|0
1644516460000|2022-02-10 18:07:40|226.76|224.96|227.58|225.78|227.58|225.78|226.76|224.96|0
1644516470000|2022-02-10 18:07:50|227.17|225.37|227.58|225.78|227.78|225.98|227.17|225.37|0
1644516480000|2022-02-10 18:08:00|228.6|226.8|227.78|225.98|228.6|226.8|227.58|225.78|0
1644516490000|2022-02-10 18:08:10|228.4|226.6|228.6|226.8|229.02|227.22|228.4|226.6|0
1644516500000|2022-02-10 18:08:20|229.22|227.42|229.43|227.63|229.63|227.83|229.22|227.42|0
1644516510000|2022-02-10 18:08:30|228.6|226.8|228.19|226.39|229.01|227.21|228.19|226.39|0
1644516520000|2022-02-10 18:08:40|227.99|226.19|228.4|226.6|228.4|226.6|227.37|225.57|0
1644516530000|2022-02-10 18:08:50|228.6|226.8|228.81|227.01|228.81|227.01|228.6|226.8|0
1644516540000|2022-02-10 18:09:00|228.6|226.8|229.74|227.94|229.74|227.94|228.6|226.8|0
1644516550000|2022-02-10 18:09:10|229.63|227.83|228.6|226.8|229.63|227.83|228.6|226.8|0
1644516560000|2022-02-10 18:09:20|227.99|226.19|227.17|225.37|227.99|226.19|226.96|225.16|0
1644516570000|2022-02-10 18:09:30|226.96|225.16|227.99|226.19|227.99|226.19|226.96|225.16|0
1644516580000|2022-02-10 18:09:40|228.19|226.39|227.78|225.98|228.4|226.6|227.78|225.98|0
1644516590000|2022-02-10 18:09:50|228.19|226.39|227.99|226.19|228.19|226.39|227.78|225.98|0
1644516600000|2022-02-10 18:10:00|227.78|225.98|227.27|225.47|227.78|225.98|227.17|225.37|0
1644516610000|2022-02-10 18:10:10|226.96|225.16|227.99|226.19|227.99|226.19|226.96|225.16|0
1644516620000|2022-02-10 18:10:20|228.19|226.39|227.78|225.98|228.6|226.8|227.78|225.98|0
1644516630000|2022-02-10 18:10:30|227.58|225.78|227.58|225.78|227.58|225.78|227.17|225.37|0
1644516640000|2022-02-10 18:10:40|227.37|225.57|226.55|224.75|227.37|225.57|226.55|224.75|0
1644516650000|2022-02-10 18:10:50|226.35|224.55|225.94|224.14|226.35|224.55|225.74|223.94|0
1644516660000|2022-02-10 18:11:00|226.05|224.25|226.35|224.55|226.35|224.55|226.05|224.25|0
1644516670000|2022-02-10 18:11:10|225.94|224.14|225.33|223.53|226.14|224.34|225.33|223.53|0
1644516680000|2022-02-10 18:11:20|226.14|224.34|226.86|225.06|226.96|225.16|226.14|224.34|0
1644516690000|2022-02-10 18:11:30|226.76|224.96|227.99|226.19|228.19|226.39|226.76|224.96|0
1644516700000|2022-02-10 18:11:40|227.37|225.57|228.19|226.39|228.4|226.6|227.37|225.57|0
1644516710000|2022-02-10 18:11:50|227.99|226.19|227.99|226.19|227.99|226.19|227.99|226.19|0
1644516720000|2022-02-10 18:12:00|227.58|225.78|227.78|225.98|227.99|226.19|227.58|225.78|0
1644516730000|2022-02-10 18:12:10|227.58|225.78|227.17|225.37|228.4|226.6|227.17|225.37|0
1644516740000|2022-02-10 18:12:20|227.37|225.57|228.6|226.8|228.6|226.8|227.37|225.57|0
1644516750000|2022-02-10 18:12:30|229.22|227.42|229.63|227.83|230.04|228.24|229.22|227.42|0
1644516760000|2022-02-10 18:12:40|229.53|227.73|229.42|227.62|229.63|227.83|229.42|227.62|0
1644516770000|2022-02-10 18:12:50|229.84|228.04|229.22|227.42|229.84|228.04|229.22|227.42|0
1644516780000|2022-02-10 18:13:00|229.01|227.21|227.58|225.78|229.01|227.21|227.58|225.78|0
1644516790000|2022-02-10 18:13:10|227.99|226.19|229.42|227.62|229.42|227.62|227.99|226.19|0
1644516800000|2022-02-10 18:13:20|229.83|228.03|231.07|229.27|231.28|229.48|229.83|228.03|0
1644516810000|2022-02-10 18:13:30|231.48|229.68|230.04|228.24|231.48|229.68|230.04|228.24|0
1644516820000|2022-02-10 18:13:40|229.83|228.03|229.12|227.32|229.83|228.03|229.12|227.32|0
1644516830000|2022-02-10 18:13:50|229.01|227.21|228.6|226.8|229.42|227.62|228.6|226.8|0
1644516840000|2022-02-10 18:14:00|227.99|226.19|228.5|226.7|228.5|226.7|227.99|226.19|0
1644516850000|2022-02-10 18:14:10|228.4|226.6|227.99|226.19|228.4|226.6|227.58|225.78|0
1644516860000|2022-02-10 18:14:20|228.81|227.01|228.81|227.01|229.22|227.42|228.19|226.39|0
1644516870000|2022-02-10 18:14:30|229.53|227.73|229.42|227.62|229.63|227.83|229.42|227.62|0
1644516880000|2022-02-10 18:14:40|230.04|228.24|230.45|228.65|230.45|228.65|229.53|227.73|0
1644516890000|2022-02-10 18:14:50|230.25|228.45|229.63|227.83|230.25|228.45|229.42|227.62|0
1644516900000|2022-02-10 18:15:00|229.42|227.62|230.66|228.86|230.86|229.06|229.42|227.62|0
1644516910000|2022-02-10 18:15:10|231.48|229.68|230.86|229.06|231.48|229.68|230.76|228.96|0
1644516920000|2022-02-10 18:15:20|230.66|228.86|233.14|231.34|233.14|231.34|230.66|228.86|0
1644516930000|2022-02-10 18:15:30|233.04|231.24|233.14|231.34|233.14|231.34|233.04|231.24|0
1644516940000|2022-02-10 18:15:40|232.83|231.03|232.72|230.92|232.83|231.03|232.42|230.62|0
1644516950000|2022-02-10 18:15:50|233.96|232.16|234.59|232.79|234.59|232.79|233.76|231.96|0
1644516960000|2022-02-10 18:16:00|234.17|232.37|234.59|232.79|234.59|232.79|233.55|231.75|0
1644516970000|2022-02-10 18:16:10|235|233.2|234.17|232.37|235|233.2|234.17|232.37|0
1644516980000|2022-02-10 18:16:20|233.96|232.16|235|233.2|235|233.2|233.96|232.16|0
1644516990000|2022-02-10 18:16:30|235.83|234.03|236.66|234.86|236.87|235.07|235.83|234.03|0
1644517000000|2022-02-10 18:16:40|236.25|234.45|238.12|236.32|238.12|236.32|236.25|234.45|0
1644517010000|2022-02-10 18:16:50|237.92|236.12|238.12|236.32|238.12|236.32|237.08|235.28|0
1644517020000|2022-02-10 18:17:00|238.75|236.95|238.54|236.74|239.38|237.58|238.54|236.74|0
1644517030000|2022-02-10 18:17:10|239.59|237.79|240.42|238.62|240.42|238.62|239.59|237.79|0
1644517040000|2022-02-10 18:17:20|240.32|238.52|241.26|239.46|241.26|239.46|240.32|238.52|0
1644517050000|2022-02-10 18:17:30|241.05|239.25|241.05|239.25|241.05|239.25|240.21|238.41|0
1644517060000|2022-02-10 18:17:40|241.26|239.46|241.68|239.88|241.68|239.88|241.26|239.46|0
1644517070000|2022-02-10 18:17:50|241.47|239.67|240.63|238.83|241.47|239.67|240.63|238.83|0
1644517080000|2022-02-10 18:18:00|240.84|239.04|240.84|239.04|240.84|239.04|240|238.2|0
1644517090000|2022-02-10 18:18:10|241.47|239.67|242|240.2|242.52|240.72|241.47|239.67|0
1644517100000|2022-02-10 18:18:20|242.1|240.3|242.73|240.93|242.73|240.93|242.1|240.3|0
1644517110000|2022-02-10 18:18:30|242.31|240.51|241.89|240.09|242.31|240.51|241.89|240.09|0
1644517120000|2022-02-10 18:18:40|242.31|240.51|241.68|239.88|242.31|240.51|241.26|239.46|0
1644517130000|2022-02-10 18:18:50|242.1|240.3|242.52|240.72|242.52|240.72|242.1|240.3|0
1644517140000|2022-02-10 18:19:00|242.94|241.14|243.15|241.35|243.15|241.35|242.73|240.93|0
1644517150000|2022-02-10 18:19:10|241.89|240.09|242.73|240.93|242.73|240.93|241.89|240.09|0
1644517160000|2022-02-10 18:19:20|242.52|240.72|242.73|240.93|242.73|240.93|242.31|240.51|0
1644517170000|2022-02-10 18:19:30|243.15|241.35|242.94|241.14|243.15|241.35|242.94|241.14|0
1644517180000|2022-02-10 18:19:40|243.15|241.35|243.15|241.35|243.15|241.35|243.15|241.35|0
1644517190000|2022-02-10 18:19:50|242.73|240.93|242.31|240.51|242.94|241.14|242.31|240.51|0
1644517200000|2022-02-10 18:20:00|242.94|241.14|241.63|239.83|242.94|241.14|241.63|239.83|0
1644517210000|2022-02-10 18:20:10|241.31|239.51|242.57|240.77|242.57|240.77|241.1|239.3|0
1644517220000|2022-02-10 18:20:20|242.15|240.35|242.15|240.35|242.57|240.77|242.15|240.35|0
1644517230000|2022-02-10 18:20:30|242.57|240.77|242.07|240.27|242.57|240.77|242.07|240.27|0
1644517240000|2022-02-10 18:20:40|241.86|240.06|242.07|240.27|242.07|240.27|241.24|239.44|0
1644517250000|2022-02-10 18:20:50|241.86|240.06|241.39|239.59|241.86|240.06|241.39|239.59|0
1644517260000|2022-02-10 18:21:00|241.59|239.79|241.18|239.38|241.59|239.79|240.97|239.17|0
1644517270000|2022-02-10 18:21:10|240.97|239.17|241.38|239.58|241.39|239.59|240.97|239.17|0
1644517280000|2022-02-10 18:21:20|242.42|240.62|243.47|241.67|243.47|241.67|242.42|240.62|0
1644517290000|2022-02-10 18:21:30|243.67|241.87|243.67|241.87|243.67|241.87|243.47|241.67|0
1644517300000|2022-02-10 18:21:40|243.88|242.08|244.3|242.5|244.3|242.5|243.88|242.08|0
1644517310000|2022-02-10 18:21:50|243.88|242.08|243.67|241.87|244.09|242.29|243.67|241.87|0
1644517320000|2022-02-10 18:22:00|243.26|241.46|243.47|241.67|243.47|241.67|243.26|241.46|0
1644517330000|2022-02-10 18:22:10|243.67|241.87|243.67|241.87|244.3|242.5|243.67|241.87|0
1644517340000|2022-02-10 18:22:20|243.88|242.08|245.12|243.32|245.12|243.32|243.88|242.08|0
1644517350000|2022-02-10 18:22:30|244.59|242.79|243.97|242.17|244.59|242.79|243.97|242.17|0
1644517360000|2022-02-10 18:22:40|243.76|241.96|243.76|241.96|243.97|242.17|243.76|241.96|0
1644517370000|2022-02-10 18:22:50|243.55|241.75|244.59|242.79|244.59|242.79|243.55|241.75|0
1644517380000|2022-02-10 18:23:00|245.01|243.21|245.01|243.21|245.22|243.42|245.01|243.21|0
1644517390000|2022-02-10 18:23:10|244.38|242.58|243.97|242.17|244.8|243|243.97|242.17|0
1644517400000|2022-02-10 18:23:20|243.76|241.96|244.18|242.38|244.18|242.38|243.55|241.75|0
1644517410000|2022-02-10 18:23:30|243.97|242.17|244.8|243|245.01|243.21|243.97|242.17|0
1644517420000|2022-02-10 18:23:40|244.38|242.58|245.01|243.21|245.01|243.21|244.38|242.58|0
1644517430000|2022-02-10 18:23:50|245.22|243.42|244.38|242.58|245.84|244.04|244.38|242.58|0
1644517440000|2022-02-10 18:24:00|244.59|242.79|243.35|241.55|244.59|242.79|243.35|241.55|0
1644517450000|2022-02-10 18:24:10|242.93|241.13|243.14|241.34|243.14|241.34|242.93|241.13|0
1644517460000|2022-02-10 18:24:20|243.04|241.24|242.52|240.72|243.04|241.24|242.1|240.3|0
1644517470000|2022-02-10 18:24:30|242.72|240.92|242.93|241.13|243.35|241.55|242.72|240.92|0
1644517480000|2022-02-10 18:24:40|243.45|241.65|242.93|241.13|243.97|242.17|242.93|241.13|0
1644517490000|2022-02-10 18:24:50|241.9|240.1|241.28|239.48|241.9|240.1|241.28|239.48|0
1644517500000|2022-02-10 18:25:00|241.48|239.68|240.66|238.86|241.48|239.68|240.66|238.86|0
1644517510000|2022-02-10 18:25:10|240.86|239.06|240.86|239.06|240.86|239.06|240.66|238.86|0
1644517520000|2022-02-10 18:25:20|241.07|239.27|241.48|239.68|241.48|239.68|241.07|239.27|0
1644517530000|2022-02-10 18:25:30|241.69|239.89|242.52|240.72|242.52|240.72|241.48|239.68|0
1644517540000|2022-02-10 18:25:40|242.31|240.51|241.59|239.79|242.31|240.51|241.59|239.79|0
1644517550000|2022-02-10 18:25:50|241.9|240.1|241.38|239.58|241.9|240.1|241.38|239.58|0
1644517560000|2022-02-10 18:26:00|242.1|240.3|242.1|240.3|242.1|240.3|241.9|240.1|0
1644517570000|2022-02-10 18:26:10|242.31|240.51|242.52|240.72|242.52|240.72|242.31|240.51|0
1644517580000|2022-02-10 18:26:20|243.76|241.96|243.45|241.65|243.76|241.96|243.34|241.54|0
1644517590000|2022-02-10 18:26:30|243.76|241.96|244.59|242.79|244.59|242.79|243.76|241.96|0
1644517600000|2022-02-10 18:26:40|244.38|242.58|243.97|242.17|244.38|242.58|243.97|242.17|0
1644517610000|2022-02-10 18:26:50|244.17|242.37|243.34|241.54|244.17|242.37|243.34|241.54|0
1644517620000|2022-02-10 18:27:00|243.55|241.75|243.34|241.54|243.87|242.07|243.34|241.54|0
1644517630000|2022-02-10 18:27:10|243.55|241.75|243.34|241.54|243.55|241.75|243.34|241.54|0
1644517640000|2022-02-10 18:27:20|243.45|241.65|243.14|241.34|243.45|241.65|242.52|240.72|0
1644517650000|2022-02-10 18:27:30|243.76|241.96|244.17|242.37|244.17|242.37|243.76|241.96|0
1644517660000|2022-02-10 18:27:40|244.59|242.79|244.8|243|244.8|243|244.59|242.79|0
1644517670000|2022-02-10 18:27:50|244.59|242.79|244.8|243|244.8|243|244.59|242.79|0
1644517680000|2022-02-10 18:28:00|244.59|242.79|243.55|241.75|244.59|242.79|243.55|241.75|0
1644517690000|2022-02-10 18:28:10|243.24|241.44|244.38|242.58|244.59|242.79|243.24|241.44|0
1644517700000|2022-02-10 18:28:20|244.59|242.79|244.8|243|244.8|243|244.59|242.79|0
1644517710000|2022-02-10 18:28:30|244.59|242.79|244.17|242.37|244.59|242.79|243.97|242.17|0
1644517720000|2022-02-10 18:28:40|243.97|242.17|244.59|242.79|244.59|242.79|243.97|242.17|0
1644517730000|2022-02-10 18:28:50|244.8|243|246.46|244.66|246.46|244.66|244.8|243|0
1644517740000|2022-02-10 18:29:00|246.67|244.87|247.3|245.5|247.3|245.5|246.05|244.25|0
1644517750000|2022-02-10 18:29:10|248.13|246.33|248.34|246.54|249.39|247.59|248.13|246.33|0
1644517760000|2022-02-10 18:29:20|248.55|246.75|248.55|246.75|248.97|247.17|248.13|246.33|0
1644517770000|2022-02-10 18:29:30|248.97|247.17|249.6|247.8|249.6|247.8|248.97|247.17|0
1644517780000|2022-02-10 18:29:40|249.18|247.38|250.02|248.22|250.02|248.22|249.18|247.38|0
1644517790000|2022-02-10 18:29:50|249.81|248.01|250.02|248.22|250.02|248.22|249.6|247.8|0
1644517800000|2022-02-10 18:30:00|249.81|248.01|249.18|247.38|250.43|248.63|249.18|247.38|0
1644517810000|2022-02-10 18:30:10|248.55|246.75|248.97|247.17|248.97|247.17|248.55|246.75|0
1644517820000|2022-02-10 18:30:20|248.13|246.33|247.71|245.91|248.13|246.33|247.5|245.7|0
1644517830000|2022-02-10 18:30:30|247.09|245.29|248.13|246.33|248.13|246.33|247.09|245.29|0
1644517840000|2022-02-10 18:30:40|248.34|246.54|248.34|246.54|248.76|246.96|248.34|246.54|0
1644517850000|2022-02-10 18:30:50|248.13|246.33|248.24|246.44|248.24|246.44|247.92|246.12|0
1644517860000|2022-02-10 18:31:00|248.76|246.96|249.7|247.9|249.7|247.9|248.76|246.96|0
1644517870000|2022-02-10 18:31:10|250.85|249.05|248.55|246.75|250.85|249.05|248.55|246.75|0
1644517880000|2022-02-10 18:31:20|248.34|246.54|247.92|246.12|248.34|246.54|247.92|246.12|0
1644517890000|2022-02-10 18:31:30|247.71|245.91|247.71|245.91|247.71|245.91|247.71|245.91|0
1644517900000|2022-02-10 18:31:40|247.92|246.12|249.18|247.38|249.18|247.38|247.92|246.12|0
1644517910000|2022-02-10 18:31:50|249.39|247.59|249.18|247.38|249.39|247.59|249.08|247.28|0
1644517920000|2022-02-10 18:32:00|249.39|247.59|249.49|247.69|249.49|247.69|248.76|246.96|0
1644517930000|2022-02-10 18:32:10|250.22|248.42|251.48|249.68|251.48|249.68|250.01|248.21|0
1644517940000|2022-02-10 18:32:20|251.69|249.89|252.53|250.73|252.53|250.73|251.27|249.47|0
1644517950000|2022-02-10 18:32:30|252.75|250.95|253.38|251.58|253.38|251.58|252.53|250.73|0
1644517960000|2022-02-10 18:32:40|253.17|251.37|253.38|251.58|253.38|251.58|252.96|251.16|0
1644517970000|2022-02-10 18:32:50|252.96|251.16|253.17|251.37|253.38|251.58|252.96|251.16|0
1644517980000|2022-02-10 18:33:00|253.59|251.79|252.96|251.16|253.59|251.79|252.96|251.16|0
1644517990000|2022-02-10 18:33:10|252.11|250.31|251.9|250.1|252.43|250.63|251.9|250.1|0
1644518000000|2022-02-10 18:33:20|251.69|249.89|250.96|249.16|251.69|249.89|250.96|249.16|0
1644518010000|2022-02-10 18:33:30|251.27|249.47|250.85|249.05|251.27|249.47|250.85|249.05|0
1644518020000|2022-02-10 18:33:40|251.06|249.26|252.11|250.31|252.11|250.31|251.06|249.26|0
1644518030000|2022-02-10 18:33:50|252.32|250.52|252.53|250.73|252.74|250.94|252.32|250.52|0
1644518040000|2022-02-10 18:34:00|252.11|250.31|252.11|250.31|252.11|250.31|251.27|249.47|0
1644518050000|2022-02-10 18:34:10|251.9|250.1|252.74|250.94|252.74|250.94|251.9|250.1|0
1644518060000|2022-02-10 18:34:20|252.53|250.73|254.01|252.21|254.01|252.21|252.53|250.73|0
1644518070000|2022-02-10 18:34:30|253.8|252|255.32|253.52|255.32|253.52|253.8|252|0
1644518080000|2022-02-10 18:34:40|255.09|253.29|254.67|252.87|255.09|253.29|254.46|252.66|0
1644518090000|2022-02-10 18:34:50|254.46|252.66|255.49|253.69|255.49|253.69|254.46|252.66|0
1644518100000|2022-02-10 18:35:00|255.7|253.9|256.61|254.81|256.82|255.02|255.7|253.9|0
1644518110000|2022-02-10 18:35:10|257.03|255.23|257.45|255.65|257.45|255.65|256.82|255.02|0
1644518120000|2022-02-10 18:35:20|257.24|255.44|257.24|255.44|258.07|256.27|257.24|255.44|0
1644518130000|2022-02-10 18:35:30|257.66|255.86|258.49|256.69|258.49|256.69|257.66|255.86|0
1644518140000|2022-02-10 18:35:40|259.33|257.53|257.66|255.86|259.33|257.53|257.66|255.86|0
1644518150000|2022-02-10 18:35:50|257.24|255.44|257.45|255.65|257.66|255.86|257.03|255.23|0
1644518160000|2022-02-10 18:36:00|257.86|256.06|256.82|255.02|257.86|256.06|256.61|254.81|0
1644518170000|2022-02-10 18:36:10|257.24|255.44|258.07|256.27|258.07|256.27|257.24|255.44|0
1644518180000|2022-02-10 18:36:20|258.28|256.48|258.28|256.48|258.28|256.48|258.07|256.27|0
1644518190000|2022-02-10 18:36:30|258.49|256.69|257.65|255.85|258.7|256.9|257.65|255.85|0
1644518200000|2022-02-10 18:36:40|258.07|256.27|259.12|257.32|259.12|257.32|257.45|255.65|0
1644518210000|2022-02-10 18:36:50|258.91|257.11|259.75|257.95|259.75|257.95|258.91|257.11|0
1644518220000|2022-02-10 18:37:00|259.65|257.85|259.96|258.16|259.96|258.16|259.23|257.43|0
1644518230000|2022-02-10 18:37:10|261.01|259.21|260.59|258.79|261.01|259.21|260.59|258.79|0
1644518240000|2022-02-10 18:37:20|261.01|259.21|261.22|259.42|261.43|259.63|261.01|259.21|0
1644518250000|2022-02-10 18:37:30|261.43|259.63|261.22|259.42|261.43|259.63|261.22|259.42|0
1644518260000|2022-02-10 18:37:40|261.43|259.63|261.43|259.63|261.43|259.63|261.22|259.42|0
1644518270000|2022-02-10 18:37:50|261.42|259.62|261.42|259.62|261.42|259.62|261.42|259.62|0
1644518280000|2022-02-10 18:38:00|261|259.2|261|259.2|261|259.2|261|259.2|0
1644518290000|2022-02-10 18:38:10|259.96|258.16|262.06|260.26|262.06|260.26|259.96|258.16|0
1644518300000|2022-02-10 18:38:20|262.9|261.1|263.95|262.15|264.16|262.36|262.9|261.1|0
1644518310000|2022-02-10 18:38:30|263.11|261.31|261.63|259.83|263.11|261.31|261.63|259.83|0
1644518320000|2022-02-10 18:38:40|260.58|258.78|258.49|256.69|260.58|258.78|258.49|256.69|0
1644518330000|2022-02-10 18:38:50|259.54|257.74|258.7|256.9|259.54|257.74|258.49|256.69|0
1644518340000|2022-02-10 18:39:00|259.54|257.74|258.49|256.69|259.54|257.74|258.49|256.69|0
1644518350000|2022-02-10 18:39:10|257.65|255.85|257.65|255.85|258.49|256.69|257.65|255.85|0
1644518360000|2022-02-10 18:39:20|257.86|256.06|257.24|255.44|257.86|256.06|256.82|255.02|0
1644518370000|2022-02-10 18:39:30|257.44|255.64|257.03|255.23|257.44|255.64|256.82|255.02|0
1644518380000|2022-02-10 18:39:40|257.24|255.44|255.78|253.98|257.44|255.64|255.78|253.98|0
1644518390000|2022-02-10 18:39:50|255.98|254.18|255.78|253.98|255.98|254.18|255.57|253.77|0
1644518400000|2022-02-10 18:40:00|255.98|254.18|256.19|254.39|256.19|254.39|255.78|253.98|0
1644518410000|2022-02-10 18:40:10|255.98|254.18|254.73|252.93|255.98|254.18|254.11|252.31|0
1644518420000|2022-02-10 18:40:20|254.94|253.14|254.73|252.93|255.15|253.35|254.73|252.93|0
1644518430000|2022-02-10 18:40:30|254.53|252.73|254.32|252.52|254.53|252.73|254.32|252.52|0
1644518440000|2022-02-10 18:40:40|253.9|252.1|253.28|251.48|253.9|252.1|253.28|251.48|0
1644518450000|2022-02-10 18:40:50|253.49|251.69|253.8|252|253.8|252|253.49|251.69|0
1644518460000|2022-02-10 18:41:00|254.11|252.31|253.18|251.38|254.11|252.31|253.18|251.38|0
1644518470000|2022-02-10 18:41:10|253.49|251.69|253.07|251.27|253.49|251.69|253.07|251.27|0
1644518480000|2022-02-10 18:41:20|252.24|250.44|253.07|251.27|253.28|251.48|252.24|250.44|0
1644518490000|2022-02-10 18:41:30|252.66|250.86|252.94|251.14|252.94|251.14|252.66|250.86|0
1644518500000|2022-02-10 18:41:40|252.73|250.93|251.49|249.69|252.73|250.93|251.49|249.69|0
1644518510000|2022-02-10 18:41:50|251.7|249.9|252.94|251.14|253.15|251.35|251.7|249.9|0
1644518520000|2022-02-10 18:42:00|252.73|250.93|253.35|251.55|253.56|251.76|252.73|250.93|0
1644518530000|2022-02-10 18:42:10|253.77|251.97|254.6|252.8|254.6|252.8|253.77|251.97|0
1644518540000|2022-02-10 18:42:20|254.81|253.01|254.39|252.59|254.81|253.01|254.39|252.59|0
1644518550000|2022-02-10 18:42:30|254.6|252.8|254.39|252.59|254.6|252.8|254.18|252.38|0
1644518560000|2022-02-10 18:42:40|254.18|252.38|254.39|252.59|254.6|252.8|254.08|252.28|0
1644518570000|2022-02-10 18:42:50|252.73|250.93|252.73|250.93|252.73|250.93|252.32|250.52|0
1644518580000|2022-02-10 18:43:00|251.7|249.9|252.01|250.21|252.52|250.72|251.7|249.9|0
1644518590000|2022-02-10 18:43:10|252.22|250.42|251.9|250.1|252.22|250.42|251.9|250.1|0
1644518600000|2022-02-10 18:43:20|251.7|249.9|251.7|249.9|251.9|250.1|251.49|249.69|0
1644518610000|2022-02-10 18:43:30|251.49|249.69|251.49|249.69|251.49|249.69|251.49|249.69|0
1644518620000|2022-02-10 18:43:40|252.11|250.31|251.7|249.9|252.32|250.52|251.7|249.9|0
1644518630000|2022-02-10 18:43:50|251.49|249.69|251.49|249.69|251.69|249.89|251.49|249.69|0
1644518640000|2022-02-10 18:44:00|251.28|249.48|252.52|250.72|252.52|250.72|251.28|249.48|0
1644518650000|2022-02-10 18:44:10|252.32|250.52|252.63|250.83|252.73|250.93|252.32|250.52|0
1644518660000|2022-02-10 18:44:20|252.52|250.72|252.52|250.72|252.52|250.72|251.8|250|0
1644518670000|2022-02-10 18:44:30|252.32|250.52|251.69|249.89|252.32|250.52|251.49|249.69|0
1644518680000|2022-02-10 18:44:40|251.28|249.48|251.69|249.89|252.11|250.31|251.28|249.48|0
1644518690000|2022-02-10 18:44:50|251.28|249.48|251.69|249.89|251.69|249.89|251.28|249.48|0
1644518700000|2022-02-10 18:45:00|251.9|250.1|253.14|251.34|253.14|251.34|251.9|250.1|0
1644518710000|2022-02-10 18:45:10|252.52|250.72|252.73|250.93|253.14|251.34|252.52|250.72|0
1644518720000|2022-02-10 18:45:20|252.31|250.51|252.31|250.51|252.31|250.51|252.11|250.31|0
1644518730000|2022-02-10 18:45:30|253.35|251.55|253.35|251.55|253.35|251.55|253.35|251.55|0
1644518740000|2022-02-10 18:45:40|253.77|251.97|254.18|252.38|254.39|252.59|253.77|251.97|0
1644518750000|2022-02-10 18:45:50|254.6|252.8|255.01|253.21|255.01|253.21|254.6|252.8|0
1644518760000|2022-02-10 18:46:00|254.8|253|253.97|252.17|254.8|253|253.97|252.17|0
1644518770000|2022-02-10 18:46:10|254.18|252.38|252.11|250.31|254.18|252.38|252.11|250.31|0
1644518780000|2022-02-10 18:46:20|251.69|249.89|250.87|249.07|251.69|249.89|250.87|249.07|0
1644518790000|2022-02-10 18:46:30|251.69|249.89|251.78|249.98|251.78|249.98|251.16|249.36|0
1644518800000|2022-02-10 18:46:40|252.31|250.51|251.68|249.88|252.41|250.61|251.68|249.88|0
1644518810000|2022-02-10 18:46:50|251.37|249.57|250.85|249.05|251.37|249.57|250.75|248.95|0
1644518820000|2022-02-10 18:47:00|251.89|250.09|251.37|249.57|251.89|250.09|250.75|248.95|0
1644518830000|2022-02-10 18:47:10|250.33|248.53|250.13|248.33|250.54|248.74|249.51|247.71|0
1644518840000|2022-02-10 18:47:20|249.71|247.91|249.71|247.91|249.71|247.91|249.3|247.5|0
1644518850000|2022-02-10 18:47:30|249.92|248.12|250.54|248.74|250.54|248.74|249.51|247.71|0
1644518860000|2022-02-10 18:47:40|250.75|248.95|251.58|249.78|251.58|249.78|250.75|248.95|0
1644518870000|2022-02-10 18:47:50|251.78|249.98|252.4|250.6|252.4|250.6|251.78|249.98|0
1644518880000|2022-02-10 18:48:00|252.61|250.81|251.99|250.19|252.61|250.81|251.99|250.19|0
1644518890000|2022-02-10 18:48:10|251.78|249.98|252.2|250.4|252.2|250.4|251.78|249.98|0
1644518900000|2022-02-10 18:48:20|252.82|251.02|253.65|251.85|253.65|251.85|252.82|251.02|0
1644518910000|2022-02-10 18:48:30|253.44|251.64|253.44|251.64|253.86|252.06|253.44|251.64|0
1644518920000|2022-02-10 18:48:40|254.07|252.27|253.03|251.23|254.07|252.27|253.03|251.23|0
1644518930000|2022-02-10 18:48:50|253.23|251.43|254.07|252.27|254.48|252.68|253.23|251.43|0
1644518940000|2022-02-10 18:49:00|253.76|251.96|254.27|252.47|254.27|252.47|253.76|251.96|0
1644518950000|2022-02-10 18:49:10|254.07|252.27|253.03|251.23|254.07|252.27|253.03|251.23|0
1644518960000|2022-02-10 18:49:20|253.23|251.43|254.07|252.27|254.07|252.27|253.13|251.33|0
1644518970000|2022-02-10 18:49:30|254.27|252.47|253.65|251.85|254.38|252.58|253.65|251.85|0
1644518980000|2022-02-10 18:49:40|253.44|251.64|254.07|252.27|254.48|252.68|253.44|251.64|0
1644518990000|2022-02-10 18:49:50|253.86|252.06|253.23|251.43|253.86|252.06|253.23|251.43|0
1644519000000|2022-02-10 18:50:00|253.03|251.23|252.4|250.6|253.03|251.23|251.78|249.98|0
1644519010000|2022-02-10 18:50:10|251.37|249.57|251.99|250.19|251.99|250.19|251.37|249.57|0
1644519020000|2022-02-10 18:50:20|251.78|249.98|251.16|249.36|251.78|249.98|251.16|249.36|0
1644519030000|2022-02-10 18:50:30|251.57|249.77|252.61|250.81|252.61|250.81|251.57|249.77|0
1644519040000|2022-02-10 18:50:40|252.82|251.02|252.2|250.4|252.82|251.02|252.2|250.4|0
1644519050000|2022-02-10 18:50:50|252.4|250.6|252.82|251.02|252.82|251.02|252.2|250.4|0
1644519060000|2022-02-10 18:51:00|252.61|250.81|253.03|251.23|253.44|251.64|252.61|250.81|0
1644519070000|2022-02-10 18:51:10|253.65|251.85|254.07|252.27|254.07|252.27|253.65|251.85|0
1644519080000|2022-02-10 18:51:20|253.86|252.06|253.55|251.75|253.86|252.06|253.44|251.64|0
1644519090000|2022-02-10 18:51:30|253.44|251.64|253.03|251.23|253.44|251.64|253.03|251.23|0
1644519100000|2022-02-10 18:51:40|252.82|251.02|254.59|252.79|254.59|252.79|252.82|251.02|0
1644519110000|2022-02-10 18:51:50|254.07|252.27|254.48|252.68|254.69|252.89|254.07|252.27|0
1644519120000|2022-02-10 18:52:00|254.06|252.26|253.65|251.85|254.06|252.26|253.65|251.85|0
1644519130000|2022-02-10 18:52:10|253.86|252.06|254.69|252.89|254.69|252.89|253.86|252.06|0
1644519140000|2022-02-10 18:52:20|255.11|253.31|254.27|252.47|255.11|253.31|254.06|252.26|0
1644519150000|2022-02-10 18:52:30|254.69|252.89|254.9|253.1|255.11|253.31|254.69|252.89|0
1644519160000|2022-02-10 18:52:40|255.31|253.51|254.27|252.47|255.31|253.51|254.27|252.47|0
1644519170000|2022-02-10 18:52:50|254.06|252.26|253.96|252.16|254.48|252.68|253.96|252.16|0
1644519180000|2022-02-10 18:53:00|254.27|252.47|252.82|251.02|254.27|252.47|252.82|251.02|0
1644519190000|2022-02-10 18:53:10|253.44|251.64|254.69|252.89|254.69|252.89|253.44|251.64|0
1644519200000|2022-02-10 18:53:20|254.48|252.68|254.69|252.89|255.11|253.31|254.48|252.68|0
1644519210000|2022-02-10 18:53:30|254.48|252.68|254.27|252.47|254.69|252.89|253.86|252.06|0
1644519220000|2022-02-10 18:53:40|253.96|252.16|254.48|252.68|254.48|252.68|253.23|251.43|0
1644519230000|2022-02-10 18:53:50|254.69|252.89|255.11|253.31|255.11|253.31|254.69|252.89|0
1644519240000|2022-02-10 18:54:00|254.69|252.89|254.38|252.58|254.69|252.89|253.86|252.06|0
1644519250000|2022-02-10 18:54:10|254.17|252.37|253.23|251.43|254.17|252.37|253.23|251.43|0
1644519260000|2022-02-10 18:54:20|253.02|251.22|252.92|251.12|253.23|251.43|252.82|251.02|0
1644519270000|2022-02-10 18:54:30|252.82|251.02|253.44|251.64|253.44|251.64|252.82|251.02|0
1644519280000|2022-02-10 18:54:40|253.86|252.06|254.48|252.68|254.48|252.68|253.86|252.06|0
1644519290000|2022-02-10 18:54:50|254.27|252.47|254.06|252.26|254.27|252.47|254.06|252.26|0
1644519300000|2022-02-10 18:55:00|253.65|251.85|253.02|251.22|253.65|251.85|253.02|251.22|0
1644519310000|2022-02-10 18:55:10|252.82|251.02|253.86|252.06|253.86|252.06|252.82|251.02|0
1644519320000|2022-02-10 18:55:20|254.38|252.58|255.1|253.3|255.1|253.3|254.38|252.58|0
1644519330000|2022-02-10 18:55:30|256.77|254.97|255.73|253.93|256.77|254.97|255.73|253.93|0
1644519340000|2022-02-10 18:55:40|255.94|254.14|255.73|253.93|255.94|254.14|255.73|253.93|0
1644519350000|2022-02-10 18:55:50|255.52|253.72|255.52|253.72|255.73|253.93|255.52|253.72|0
1644519360000|2022-02-10 18:56:00|255.31|253.51|255.1|253.3|255.31|253.51|254.48|252.68|0
1644519370000|2022-02-10 18:56:10|254.9|253.1|253.44|251.64|255.1|253.3|253.44|251.64|0
1644519380000|2022-02-10 18:56:20|253.65|251.85|253.85|252.05|253.85|252.05|253.65|251.85|0
1644519390000|2022-02-10 18:56:30|254.06|252.26|254.9|253.1|254.9|253.1|254.06|252.26|0
1644519400000|2022-02-10 18:56:40|254.69|252.89|255.1|253.3|255.1|253.3|254.69|252.89|0
1644519410000|2022-02-10 18:56:50|255.21|253.41|255.1|253.3|255.21|253.41|255.1|253.3|0
1644519420000|2022-02-10 18:57:00|255.31|253.51|255.52|253.72|255.94|254.14|255.31|253.51|0
1644519430000|2022-02-10 18:57:10|255.31|253.51|255.52|253.72|255.52|253.72|255.1|253.3|0
1644519440000|2022-02-10 18:57:20|254.89|253.09|254.69|252.89|255.1|253.3|254.69|252.89|0
1644519450000|2022-02-10 18:57:30|254.89|253.09|254.69|252.89|254.89|253.09|254.69|252.89|0
1644519460000|2022-02-10 18:57:40|254.27|252.47|253.85|252.05|254.27|252.47|253.85|252.05|0
1644519470000|2022-02-10 18:57:50|253.23|251.43|253.23|251.43|253.44|251.64|253.23|251.43|0
1644519480000|2022-02-10 18:58:00|253.85|252.05|253.02|251.22|253.85|252.05|253.02|251.22|0
1644519490000|2022-02-10 18:58:10|252.61|250.81|251.78|249.98|253.02|251.22|251.78|249.98|0
1644519500000|2022-02-10 18:58:20|251.57|249.77|251.36|249.56|251.57|249.77|251.15|249.35|0
1644519510000|2022-02-10 18:58:30|251.98|250.18|251.88|250.08|251.98|250.18|251.78|249.98|0
1644519520000|2022-02-10 18:58:40|252.19|250.39|252.61|250.81|252.61|250.81|252.19|250.39|0
1644519530000|2022-02-10 18:58:50|252.81|251.01|252.4|250.6|252.81|251.01|252.4|250.6|0
1644519540000|2022-02-10 18:59:00|251.98|250.18|251.98|250.18|252.4|250.6|251.57|249.77|0
1644519550000|2022-02-10 18:59:10|252.19|250.39|251.98|250.18|252.61|250.81|251.98|250.18|0
1644519560000|2022-02-10 18:59:20|251.78|249.98|251.57|249.77|251.88|250.08|251.57|249.77|0
1644519570000|2022-02-10 18:59:30|251.36|249.56|250.33|248.53|251.36|249.56|250.12|248.32|0
1644519580000|2022-02-10 18:59:40|250.53|248.73|249.91|248.11|250.53|248.73|249.91|248.11|0
1644519590000|2022-02-10 18:59:50|249.09|247.29|248.88|247.08|249.09|247.29|248.67|246.87|0
1644519600000|2022-02-10 19:00:00|248.05|246.25|249.4|247.6|249.4|247.6|248.05|246.25|0
1644519610000|2022-02-10 19:00:10|248.88|247.08|248.26|246.46|248.88|247.08|247.85|246.05|0
1644519620000|2022-02-10 19:00:20|248.05|246.25|246.41|244.61|248.67|246.87|246.41|244.61|0
1644519630000|2022-02-10 19:00:30|246.61|244.81|247.85|246.05|247.85|246.05|246.61|244.81|0
1644519640000|2022-02-10 19:00:40|247.44|245.64|248.26|246.46|248.26|246.46|247.44|245.64|0
1644519650000|2022-02-10 19:00:50|249.09|247.29|248.67|246.87|249.29|247.49|248.67|246.87|0
1644519660000|2022-02-10 19:01:00|248.47|246.67|249.29|247.49|249.29|247.49|248.47|246.67|0
1644519670000|2022-02-10 19:01:10|249.7|247.9|250.53|248.73|250.53|248.73|249.7|247.9|0
1644519680000|2022-02-10 19:01:20|250.33|248.53|250.74|248.94|251.05|249.25|250.33|248.53|0
1644519690000|2022-02-10 19:01:30|250.95|249.15|251.77|249.97|251.98|250.18|250.95|249.15|0
1644519700000|2022-02-10 19:01:40|251.98|250.18|252.81|251.01|252.81|251.01|251.77|249.97|0
1644519710000|2022-02-10 19:01:50|252.19|250.39|252.4|250.6|252.4|250.6|251.98|250.18|0
1644519720000|2022-02-10 19:02:00|252.6|250.8|253.44|251.64|253.44|251.64|251.98|250.18|0
1644519730000|2022-02-10 19:02:10|253.02|251.22|252.92|251.12|253.23|251.43|252.92|251.12|0
1644519740000|2022-02-10 19:02:20|253.02|251.22|253.02|251.22|253.02|251.22|252.81|251.01|0
1644519750000|2022-02-10 19:02:30|252.81|251.01|253.64|251.84|254.06|252.26|252.81|251.01|0
1644519760000|2022-02-10 19:02:40|254.06|252.26|254.06|252.26|254.06|252.26|253.64|251.84|0
1644519770000|2022-02-10 19:02:50|253.85|252.05|253.85|252.05|254.06|252.26|253.64|251.84|0
1644519780000|2022-02-10 19:03:00|252.81|251.01|253.02|251.22|253.02|251.22|252.09|250.29|0
1644519790000|2022-02-10 19:03:10|253.23|251.43|252.81|251.01|253.64|251.84|252.81|251.01|0
1644519800000|2022-02-10 19:03:20|253.02|251.22|253.85|252.05|253.85|252.05|253.02|251.22|0
1644519810000|2022-02-10 19:03:30|254.06|252.26|253.64|251.84|254.06|252.26|253.64|251.84|0
1644519820000|2022-02-10 19:03:40|253.33|251.53|252.81|251.01|253.33|251.53|252.81|251.01|0
1644519830000|2022-02-10 19:03:50|252.4|250.6|252.4|250.6|252.4|250.6|252.19|250.39|0
1644519840000|2022-02-10 19:04:00|252.5|250.7|253.43|251.63|253.43|251.63|252.4|250.6|0
1644519850000|2022-02-10 19:04:10|253.85|252.05|253.43|251.63|253.85|252.05|253.02|251.22|0
1644519860000|2022-02-10 19:04:20|253.54|251.74|253.02|251.22|253.54|251.74|253.02|251.22|0
1644519870000|2022-02-10 19:04:30|253.43|251.63|253.85|252.05|253.85|252.05|253.23|251.43|0
1644519880000|2022-02-10 19:04:40|253.75|251.95|255.1|253.3|255.1|253.3|253.64|251.84|0
1644519890000|2022-02-10 19:04:50|255.31|253.51|255.72|253.92|255.72|253.92|255.31|253.51|0
1644519900000|2022-02-10 19:05:00|254.89|253.09|256.35|254.55|256.35|254.55|254.89|253.09|0
1644519910000|2022-02-10 19:05:10|256.77|254.97|257.61|255.81|258.02|256.22|256.56|254.76|0
1644519920000|2022-02-10 19:05:20|257.4|255.6|258.23|256.43|258.23|256.43|257.4|255.6|0
1644519930000|2022-02-10 19:05:30|258.44|256.64|258.86|257.06|258.86|257.06|258.44|256.64|0
1644519940000|2022-02-10 19:05:40|259.28|257.48|259.91|258.11|259.91|258.11|259.28|257.48|0
1644519950000|2022-02-10 19:05:50|259.7|257.9|259.07|257.27|259.7|257.9|258.86|257.06|0
1644519960000|2022-02-10 19:06:00|259.28|257.48|258.02|256.22|259.28|257.48|258.02|256.22|0
1644519970000|2022-02-10 19:06:10|258.13|256.33|256.46|254.66|258.13|256.33|256.46|254.66|0
1644519980000|2022-02-10 19:06:20|256.77|254.97|256.14|254.34|256.77|254.97|255.93|254.13|0
1644519990000|2022-02-10 19:06:30|256.56|254.76|255.93|254.13|256.77|254.97|255.72|253.92|0
1644520000000|2022-02-10 19:06:40|255.72|253.92|256.35|254.55|256.35|254.55|255.72|253.92|0
1644520010000|2022-02-10 19:06:50|255.93|254.13|256.35|254.55|256.56|254.76|255.93|254.13|0
1644520020000|2022-02-10 19:07:00|256.56|254.76|255.93|254.13|256.56|254.76|255.93|254.13|0
1644520030000|2022-02-10 19:07:10|255.41|253.61|255.51|253.71|255.51|253.71|254.26|252.46|0
1644520040000|2022-02-10 19:07:20|255.31|253.51|255.1|253.3|255.31|253.51|254.89|253.09|0
1644520050000|2022-02-10 19:07:30|255.31|253.51|255.31|253.51|255.41|253.61|254.89|253.09|0
1644520060000|2022-02-10 19:07:40|254.89|253.09|255.31|253.51|255.31|253.51|254.06|252.26|0
1644520070000|2022-02-10 19:07:50|255.72|253.92|254.26|252.46|255.93|254.13|254.26|252.46|0
1644520080000|2022-02-10 19:08:00|254.47|252.67|254.89|253.09|254.89|253.09|254.47|252.67|0
1644520090000|2022-02-10 19:08:10|255.1|253.3|255.72|253.92|255.72|253.92|255.1|253.3|0
1644520100000|2022-02-10 19:08:20|255.31|253.51|256.56|254.76|256.56|254.76|255.31|253.51|0
1644520110000|2022-02-10 19:08:30|256.14|254.34|255.72|253.92|256.35|254.55|255.51|253.71|0
1644520120000|2022-02-10 19:08:40|255.93|254.13|257.6|255.8|257.6|255.8|255.93|254.13|0
1644520130000|2022-02-10 19:08:50|256.77|254.97|256.35|254.55|256.77|254.97|256.35|254.55|0
1644520140000|2022-02-10 19:09:00|256.14|254.34|257.18|255.38|257.81|256.01|256.14|254.34|0
1644520150000|2022-02-10 19:09:10|256.56|254.76|256.14|254.34|256.56|254.76|255.93|254.13|0
1644520160000|2022-02-10 19:09:20|256.35|254.55|255.2|253.4|256.35|254.55|255.2|253.4|0
1644520170000|2022-02-10 19:09:30|255.31|253.51|256.56|254.76|256.56|254.76|255.31|253.51|0
1644520180000|2022-02-10 19:09:40|256.35|254.55|256.56|254.76|256.56|254.76|256.35|254.55|0
1644520190000|2022-02-10 19:09:50|256.46|254.66|255.3|253.5|256.46|254.66|255.3|253.5|0
1644520200000|2022-02-10 19:10:00|254.47|252.67|255.3|253.5|255.3|253.5|254.47|252.67|0
1644520210000|2022-02-10 19:10:10|255.72|253.92|255.72|253.92|255.72|253.92|255.41|253.61|0
1644520220000|2022-02-10 19:10:20|256.14|254.34|255.93|254.13|256.25|254.45|255.93|254.13|0
1644520230000|2022-02-10 19:10:30|256.14|254.34|256.97|255.17|256.97|255.17|256.14|254.34|0
1644520240000|2022-02-10 19:10:40|256.77|254.97|256.35|254.55|256.77|254.97|256.35|254.55|0
1644520250000|2022-02-10 19:10:50|256.14|254.34|256.56|254.76|256.56|254.76|255.93|254.13|0
1644520260000|2022-02-10 19:11:00|256.77|254.97|257.39|255.59|257.39|255.59|256.77|254.97|0
1644520270000|2022-02-10 19:11:10|256.97|255.17|257.6|255.8|257.6|255.8|256.77|254.97|0
1644520280000|2022-02-10 19:11:20|257.39|255.59|256.56|254.76|257.39|255.59|256.56|254.76|0
1644520290000|2022-02-10 19:11:30|256.35|254.55|256.77|254.97|256.97|255.17|256.35|254.55|0
1644520300000|2022-02-10 19:11:40|256.56|254.76|258.02|256.22|258.02|256.22|256.56|254.76|0
1644520310000|2022-02-10 19:11:50|258.44|256.64|258.55|256.75|259.28|257.48|258.44|256.64|0
1644520320000|2022-02-10 19:12:00|259.49|257.69|260.33|258.53|260.33|258.53|259.07|257.27|0
1644520330000|2022-02-10 19:12:10|259.49|257.69|259.91|258.11|259.91|258.11|259.49|257.69|0
1644520340000|2022-02-10 19:12:20|260.23|258.43|260.54|258.74|260.54|258.74|260.23|258.43|0
1644520350000|2022-02-10 19:12:30|260.33|258.53|259.28|257.48|260.33|258.53|259.28|257.48|0
1644520360000|2022-02-10 19:12:40|258.86|257.06|259.81|258.01|259.81|258.01|258.65|256.85|0
1644520370000|2022-02-10 19:12:50|259.28|257.48|260.12|258.32|260.12|258.32|259.28|257.48|0
1644520380000|2022-02-10 19:13:00|260.33|258.53|259.49|257.69|260.33|258.53|259.28|257.48|0
1644520390000|2022-02-10 19:13:10|259.07|257.27|258.65|256.85|259.49|257.69|258.65|256.85|0
1644520400000|2022-02-10 19:13:20|258.44|256.64|258.65|256.85|258.65|256.85|258.44|256.64|0
1644520410000|2022-02-10 19:13:30|258.55|256.75|258.23|256.43|258.55|256.75|258.02|256.22|0
1644520420000|2022-02-10 19:13:40|258.02|256.22|258.86|257.06|258.86|257.06|257.81|256.01|0
1644520430000|2022-02-10 19:13:50|259.07|257.27|259.28|257.48|259.28|257.48|259.07|257.27|0
1644520440000|2022-02-10 19:14:00|259.49|257.69|260.33|258.53|260.33|258.53|259.07|257.27|0
1644520450000|2022-02-10 19:14:10|260.75|258.95|260.96|259.16|261.59|259.79|260.75|258.95|0
1644520460000|2022-02-10 19:14:20|261.59|259.79|261.28|259.48|261.59|259.79|261.28|259.48|0
1644520470000|2022-02-10 19:14:30|260.75|258.95|260.54|258.74|261.17|259.37|260.54|258.74|0
1644520480000|2022-02-10 19:14:40|259.91|258.11|259.7|257.9|259.91|258.11|259.7|257.9|0
1644520490000|2022-02-10 19:14:50|260.33|258.53|259.7|257.9|260.33|258.53|259.7|257.9|0
1644520500000|2022-02-10 19:15:00|260.33|258.53|261.38|259.58|261.38|259.58|260.33|258.53|0
1644520510000|2022-02-10 19:15:10|261.59|259.79|262.43|260.63|262.43|260.63|261.28|259.48|0
1644520520000|2022-02-10 19:15:20|263.06|261.26|263.27|261.47|263.27|261.47|263.06|261.26|0
1644520530000|2022-02-10 19:15:30|264.75|262.95|264.54|262.74|264.75|262.95|264.54|262.74|0
1644520540000|2022-02-10 19:15:40|264.12|262.32|262.96|261.16|264.12|262.32|262.85|261.05|0
1644520550000|2022-02-10 19:15:50|262.43|260.63|263.91|262.11|263.91|262.11|262.43|260.63|0
1644520560000|2022-02-10 19:16:00|264.12|262.32|263.7|261.9|264.54|262.74|263.7|261.9|0
1644520570000|2022-02-10 19:16:10|263.91|262.11|264.33|262.53|264.33|262.53|263.91|262.11|0
1644520580000|2022-02-10 19:16:20|264.12|262.32|264.12|262.32|264.96|263.16|264.12|262.32|0
1644520590000|2022-02-10 19:16:30|264.65|262.85|264.75|262.95|264.75|262.95|264.33|262.53|0
1644520600000|2022-02-10 19:16:40|265.07|263.27|265.17|263.37|265.18|263.38|265.07|263.27|0
1644520610000|2022-02-10 19:16:50|265.39|263.59|266.23|264.43|266.23|264.43|265.39|263.59|0
1644520620000|2022-02-10 19:17:00|265.81|264.01|265.6|263.8|266.02|264.22|265.6|263.8|0
1644520630000|2022-02-10 19:17:10|265.17|263.37|264.96|263.16|265.39|263.59|264.96|263.16|0
1644520640000|2022-02-10 19:17:20|265.17|263.37|263.69|261.89|265.39|263.59|263.69|261.89|0
1644520650000|2022-02-10 19:17:30|263.91|262.11|263.38|261.58|263.91|262.11|263.38|261.58|0
1644520660000|2022-02-10 19:17:40|263.48|261.68|263.27|261.47|263.59|261.79|262.64|260.84|0
1644520670000|2022-02-10 19:17:50|263.69|261.89|263.69|261.89|263.69|261.89|263.48|261.68|0
1644520680000|2022-02-10 19:18:00|264.12|262.32|264.54|262.74|264.54|262.74|264.12|262.32|0
1644520690000|2022-02-10 19:18:10|264.96|263.16|265.6|263.8|265.6|263.8|264.96|263.16|0
1644520700000|2022-02-10 19:18:20|266.02|264.22|265.39|263.59|266.23|264.43|265.39|263.59|0
1644520710000|2022-02-10 19:18:30|265.6|263.8|265.71|263.91|265.81|264.01|265.6|263.8|0
1644520720000|2022-02-10 19:18:40|266.02|264.22|266.23|264.43|266.44|264.64|266.02|264.22|0
1644520730000|2022-02-10 19:18:50|266.44|264.64|267.72|265.92|267.72|265.92|266.44|264.64|0
1644520740000|2022-02-10 19:19:00|267.29|265.49|266.77|264.97|267.29|265.49|266.77|264.97|0
1644520750000|2022-02-10 19:19:10|266.66|264.86|267.51|265.71|267.72|265.92|266.66|264.86|0
1644520760000|2022-02-10 19:19:20|267.72|265.92|267.29|265.49|267.72|265.92|267.08|265.28|0
1644520770000|2022-02-10 19:19:30|267.96|266.16|267.74|265.94|267.96|266.16|267.53|265.73|0
1644520780000|2022-02-10 19:19:40|267.32|265.52|267.53|265.73|267.53|265.73|267.1|265.3|0
1644520790000|2022-02-10 19:19:50|267.32|265.52|269.51|267.71|269.93|268.13|267.32|265.52|0
1644520800000|2022-02-10 19:20:00|269.19|267.39|267.5|265.7|269.19|267.39|267.08|265.28|0
1644520810000|2022-02-10 19:20:10|268.13|266.33|266.66|264.86|268.13|266.33|266.66|264.86|0
1644520820000|2022-02-10 19:20:20|266.77|264.97|266.24|264.44|266.77|264.97|266.03|264.23|0
1644520830000|2022-02-10 19:20:30|265.19|263.39|265.61|263.81|265.61|263.81|265.19|263.39|0
1644520840000|2022-02-10 19:20:40|266.35|264.55|266.03|264.23|266.35|264.55|265.82|264.02|0
1644520850000|2022-02-10 19:20:50|266.24|264.44|267.19|265.39|267.19|265.39|266.24|264.44|0
1644520860000|2022-02-10 19:21:00|267.29|265.49|268.77|266.97|268.77|266.97|267.29|265.49|0
1644520870000|2022-02-10 19:21:10|269.4|267.6|269.19|267.39|269.61|267.81|269.19|267.39|0
1644520880000|2022-02-10 19:21:20|269.4|267.6|269.82|268.02|270.03|268.23|269.4|267.6|0
1644520890000|2022-02-10 19:21:30|269.61|267.81|269.61|267.81|269.61|267.81|269.61|267.81|0
1644520900000|2022-02-10 19:21:40|269.82|268.02|269.19|267.39|270.03|268.23|269.19|267.39|0
1644520910000|2022-02-10 19:21:50|268.76|266.96|268.13|266.33|268.76|266.96|268.13|266.33|0
1644520920000|2022-02-10 19:22:00|267.5|265.7|267.29|265.49|267.5|265.7|267.19|265.39|0
1644520930000|2022-02-10 19:22:10|268.34|266.54|268.45|266.65|268.55|266.75|268.34|266.54|0
1644520940000|2022-02-10 19:22:20|268.55|266.75|269.4|267.6|269.4|267.6|268.34|266.54|0
1644520950000|2022-02-10 19:22:30|270.03|268.23|269.4|267.6|270.03|268.23|268.98|267.18|0
1644520960000|2022-02-10 19:22:40|269.61|267.81|269.61|267.81|269.61|267.81|269.4|267.6|0
1644520970000|2022-02-10 19:22:50|269.19|267.39|267.71|265.91|269.19|267.39|267.71|265.91|0
1644520980000|2022-02-10 19:23:00|267.5|265.7|267.92|266.12|267.92|266.12|267.5|265.7|0
1644520990000|2022-02-10 19:23:10|267.08|265.28|266.87|265.07|267.29|265.49|266.87|265.07|0
1644521000000|2022-02-10 19:23:20|267.29|265.49|266.87|265.07|267.29|265.49|266.87|265.07|0
1644521010000|2022-02-10 19:23:30|266.66|264.86|267.5|265.7|267.5|265.7|266.66|264.86|0
1644521020000|2022-02-10 19:23:40|267.25|265.45|267.03|265.23|267.25|265.45|267.03|265.23|0
1644521030000|2022-02-10 19:23:50|267.25|265.45|266.95|265.15|267.25|265.45|266.95|265.15|0
1644521040000|2022-02-10 19:24:00|266.03|264.23|264.77|262.97|266.03|264.23|264.77|262.97|0
1644521050000|2022-02-10 19:24:10|263.9|262.1|263.77|261.97|264.74|262.94|263.77|261.97|0
1644521060000|2022-02-10 19:24:20|264.08|262.28|263.45|261.65|264.08|262.28|262.82|261.02|0
1644521070000|2022-02-10 19:24:30|263.14|261.34|262.93|261.13|263.14|261.34|262.93|261.13|0
1644521080000|2022-02-10 19:24:40|262.72|260.92|262.72|260.92|262.72|260.92|261.67|259.87|0
1644521090000|2022-02-10 19:24:50|262.93|261.13|261.88|260.08|262.93|261.13|261.88|260.08|0
1644521100000|2022-02-10 19:25:00|261.67|259.87|262.93|261.13|262.93|261.13|261.67|259.87|0
1644521110000|2022-02-10 19:25:10|262.72|260.92|261.78|259.98|262.72|260.92|261.78|259.98|0
1644521120000|2022-02-10 19:25:20|261.88|260.08|261.04|259.24|261.88|260.08|260.62|258.82|0
1644521130000|2022-02-10 19:25:30|261.46|259.66|261.25|259.45|261.46|259.66|261.25|259.45|0
1644521140000|2022-02-10 19:25:40|260.83|259.03|261.04|259.24|261.15|259.35|260.83|259.03|0
1644521150000|2022-02-10 19:25:50|261.25|259.45|261.04|259.24|261.67|259.87|261.04|259.24|0
1644521160000|2022-02-10 19:26:00|260.83|259.03|259.57|257.77|260.83|259.03|259.57|257.77|0
1644521170000|2022-02-10 19:26:10|259.15|257.35|260.41|258.61|260.62|258.82|259.15|257.35|0
1644521180000|2022-02-10 19:26:20|259.99|258.19|260.2|258.4|260.62|258.82|259.99|258.19|0
1644521190000|2022-02-10 19:26:30|259.78|257.98|259.57|257.77|259.99|258.19|259.57|257.77|0
1644521200000|2022-02-10 19:26:40|259.78|257.98|258.53|256.73|259.78|257.98|258.53|256.73|0
1644521210000|2022-02-10 19:26:50|257.48|255.68|256.86|255.06|257.48|255.68|256.86|255.06|0
1644521220000|2022-02-10 19:27:00|256.23|254.43|257.17|255.37|257.48|255.68|256.23|254.43|0
1644521230000|2022-02-10 19:27:10|257.27|255.47|256.65|254.85|257.27|255.47|256.44|254.64|0
1644521240000|2022-02-10 19:27:20|256.02|254.22|255.81|254.01|256.02|254.22|255.71|253.91|0
1644521250000|2022-02-10 19:27:30|255.6|253.8|257.06|255.26|257.06|255.26|255.6|253.8|0
1644521260000|2022-02-10 19:27:40|256.75|254.95|255.92|254.12|256.75|254.95|255.92|254.12|0
1644521270000|2022-02-10 19:27:50|256.44|254.64|256.44|254.64|256.44|254.64|256.23|254.43|0
1644521280000|2022-02-10 19:28:00|256.34|254.54|257.48|255.68|257.48|255.68|256.34|254.54|0
1644521290000|2022-02-10 19:28:10|257.69|255.89|257.9|256.1|258.11|256.31|257.69|255.89|0
1644521300000|2022-02-10 19:28:20|257.06|255.26|258.11|256.31|258.11|256.31|257.06|255.26|0
1644521310000|2022-02-10 19:28:30|257.9|256.1|258.73|256.93|258.73|256.93|257.9|256.1|0
1644521320000|2022-02-10 19:28:40|258.52|256.72|258.11|256.31|258.52|256.72|258.11|256.31|0
1644521330000|2022-02-10 19:28:50|258.22|256.42|257.9|256.1|258.32|256.52|257.9|256.1|0
1644521340000|2022-02-10 19:29:00|257.69|255.89|257.06|255.26|257.69|255.89|257.06|255.26|0
1644521350000|2022-02-10 19:29:10|257.48|255.68|258.73|256.93|258.73|256.93|257.48|255.68|0
1644521360000|2022-02-10 19:29:20|259.05|257.25|259.15|257.35|259.15|257.35|258.94|257.14|0
1644521370000|2022-02-10 19:29:30|258.94|257.14|258.32|256.52|258.94|257.14|257.9|256.1|0
1644521380000|2022-02-10 19:29:40|258.94|257.14|258.52|256.72|258.94|257.14|258.52|256.72|0
1644521390000|2022-02-10 19:29:50|258.73|256.93|258.84|257.04|258.84|257.04|258.73|256.93|0
1644521400000|2022-02-10 19:30:00|258.94|257.14|258.11|256.31|258.94|257.14|258.11|256.31|0
1644521410000|2022-02-10 19:30:10|257.06|255.26|255.39|253.59|257.27|255.47|255.39|253.59|0
1644521420000|2022-02-10 19:30:20|256.02|254.22|255.39|253.59|256.23|254.43|255.39|253.59|0
1644521430000|2022-02-10 19:30:30|255.81|254.01|255.5|253.7|255.81|254.01|255.5|253.7|0
1644521440000|2022-02-10 19:30:40|255.81|254.01|255.81|254.01|256.02|254.22|255.81|254.01|0
1644521450000|2022-02-10 19:30:50|256.64|254.84|258.11|256.31|258.11|256.31|256.64|254.84|0
1644521460000|2022-02-10 19:31:00|258.73|256.93|258.01|256.21|258.73|256.93|257.69|255.89|0
1644521470000|2022-02-10 19:31:10|258.31|256.51|257.69|255.89|258.42|256.62|257.69|255.89|0
1644521480000|2022-02-10 19:31:20|257.9|256.1|257.69|255.89|257.9|256.1|257.59|255.79|0
1644521490000|2022-02-10 19:31:30|257.48|255.68|257.27|255.47|257.48|255.68|257.06|255.26|0
1644521500000|2022-02-10 19:31:40|257.06|255.26|258.31|256.51|258.31|256.51|257.06|255.26|0
1644521510000|2022-02-10 19:31:50|258.73|256.93|259.15|257.35|259.15|257.35|258.73|256.93|0
1644521520000|2022-02-10 19:32:00|259.57|257.77|258.31|256.51|259.57|257.77|258.31|256.51|0
1644521530000|2022-02-10 19:32:10|258.1|256.3|258.1|256.3|258.1|256.3|258.1|256.3|0
1644521540000|2022-02-10 19:32:20|258.31|256.51|258.52|256.72|258.73|256.93|258.31|256.51|0
1644521550000|2022-02-10 19:32:30|258.94|257.14|258.73|256.93|258.94|257.14|258.73|256.93|0
1644521560000|2022-02-10 19:32:40|258.94|257.14|259.15|257.35|259.36|257.56|258.94|257.14|0
1644521570000|2022-02-10 19:32:50|258.73|256.93|259.15|257.35|259.36|257.56|258.73|256.93|0
1644521580000|2022-02-10 19:33:00|258.52|256.72|258.94|257.14|259.05|257.25|258.1|256.3|0
1644521590000|2022-02-10 19:33:10|258.73|256.93|259.36|257.56|259.36|257.56|258.73|256.93|0
1644521600000|2022-02-10 19:33:20|260.2|258.4|259.36|257.56|260.2|258.4|259.36|257.56|0
1644521610000|2022-02-10 19:33:30|259.78|257.98|259.36|257.56|259.78|257.98|258.94|257.14|0
1644521620000|2022-02-10 19:33:40|259.57|257.77|260.2|258.4|260.31|258.51|259.57|257.77|0
1644521630000|2022-02-10 19:33:50|259.99|258.19|259.89|258.09|260.2|258.4|259.78|257.98|0
1644521640000|2022-02-10 19:34:00|259.78|257.98|258.52|256.72|259.78|257.98|258.52|256.72|0
1644521650000|2022-02-10 19:34:10|258.1|256.3|257.89|256.09|258.42|256.62|257.89|256.09|0
1644521660000|2022-02-10 19:34:20|257.48|255.68|258.52|256.72|258.52|256.72|257.48|255.68|0
1644521670000|2022-02-10 19:34:30|258.73|256.93|258.1|256.3|258.73|256.93|257.69|255.89|0
1644521680000|2022-02-10 19:34:40|258.31|256.51|258.52|256.72|258.94|257.14|258.31|256.51|0
1644521690000|2022-02-10 19:34:50|258.31|256.51|257.89|256.09|258.31|256.51|257.89|256.09|0
1644521700000|2022-02-10 19:35:00|257.69|255.89|257.06|255.26|257.69|255.89|256.64|254.84|0
1644521710000|2022-02-10 19:35:10|257.27|255.47|258.31|256.51|258.31|256.51|257.27|255.47|0
1644521720000|2022-02-10 19:35:20|258.52|256.72|259.05|257.25|259.05|257.25|258.52|256.72|0
1644521730000|2022-02-10 19:35:30|258.94|257.14|259.99|258.19|259.99|258.19|258.94|257.14|0
1644521740000|2022-02-10 19:35:40|259.78|257.98|259.36|257.56|260.2|258.4|259.36|257.56|0
1644521750000|2022-02-10 19:35:50|259.57|257.77|259.36|257.56|259.57|257.77|259.15|257.35|0
1644521760000|2022-02-10 19:36:00|258.94|257.14|257.68|255.88|258.94|257.14|257.68|255.88|0
1644521770000|2022-02-10 19:36:10|257.48|255.68|258.52|256.72|258.52|256.72|257.48|255.68|0
1644521780000|2022-02-10 19:36:20|258.31|256.51|257.68|255.88|258.52|256.72|257.68|255.88|0
1644521790000|2022-02-10 19:36:30|257.27|255.47|253.84|252.04|257.27|255.47|253.84|252.04|0
1644521800000|2022-02-10 19:36:40|253.94|252.14|253.52|251.72|253.94|252.14|253.01|251.21|0
1644521810000|2022-02-10 19:36:50|253.42|251.62|252.07|250.27|253.42|251.62|252.07|250.27|0
1644521820000|2022-02-10 19:37:00|252.48|250.68|251.66|249.86|252.69|250.89|251.66|249.86|0
1644521830000|2022-02-10 19:37:10|252.28|250.48|253.94|252.14|253.94|252.14|252.28|250.48|0
1644521840000|2022-02-10 19:37:20|254.14|252.34|254.35|252.55|254.46|252.66|254.14|252.34|0
1644521850000|2022-02-10 19:37:30|254.14|252.34|253.73|251.93|254.35|252.55|253.73|251.93|0
1644521860000|2022-02-10 19:37:40|253.63|251.83|254.35|252.55|254.35|252.55|253.52|251.72|0
1644521870000|2022-02-10 19:37:50|254.56|252.76|254.14|252.34|254.97|253.17|254.14|252.34|0
1644521880000|2022-02-10 19:38:00|253.73|251.93|252.9|251.1|253.73|251.93|252.9|251.1|0
1644521890000|2022-02-10 19:38:10|254.35|252.55|254.14|252.34|254.35|252.55|253.94|252.14|0
1644521900000|2022-02-10 19:38:20|254.56|252.76|253.73|251.93|254.56|252.76|253.73|251.93|0
1644521910000|2022-02-10 19:38:30|253.93|252.13|253.52|251.72|253.93|252.13|253.52|251.72|0
1644521920000|2022-02-10 19:38:40|253.01|251.21|253.31|251.51|253.31|251.51|253.01|251.21|0
1644521930000|2022-02-10 19:38:50|252.9|251.1|253.93|252.13|253.93|252.13|252.9|251.1|0
1644521940000|2022-02-10 19:39:00|253.73|251.93|254.35|252.55|254.35|252.55|253.52|251.72|0
1644521950000|2022-02-10 19:39:10|254.77|252.97|256.01|254.21|256.22|254.42|254.77|252.97|0
1644521960000|2022-02-10 19:39:20|255.91|254.11|255.81|254.01|255.91|254.11|255.39|253.59|0
1644521970000|2022-02-10 19:39:30|255.6|253.8|256.22|254.42|256.22|254.42|255.6|253.8|0
1644521980000|2022-02-10 19:39:40|256.85|255.05|256.54|254.74|256.85|255.05|256.54|254.74|0
1644521990000|2022-02-10 19:39:50|256.64|254.84|256.43|254.63|256.64|254.84|256.43|254.63|0
1644522000000|2022-02-10 19:40:00|256.01|254.21|255.18|253.38|256.01|254.21|254.97|253.17|0
1644522010000|2022-02-10 19:40:10|255.71|253.91|255.29|253.49|255.71|253.91|254.77|252.97|0
1644522020000|2022-02-10 19:40:20|255.08|253.28|254.97|253.17|255.08|253.28|254.35|252.55|0
1644522030000|2022-02-10 19:40:30|255.71|253.91|254.76|252.96|255.71|253.91|254.76|252.96|0
1644522040000|2022-02-10 19:40:40|254.56|252.76|254.56|252.76|254.76|252.96|254.56|252.76|0
1644522050000|2022-02-10 19:40:50|254.97|253.17|254.46|252.66|254.97|253.17|254.46|252.66|0
1644522060000|2022-02-10 19:41:00|254.35|252.55|253.31|251.51|254.35|252.55|252.27|250.47|0
1644522070000|2022-02-10 19:41:10|253.52|251.72|252.69|250.89|253.93|252.13|252.69|250.89|0
1644522080000|2022-02-10 19:41:20|251.86|250.06|252.27|250.47|252.27|250.47|251.03|249.23|0
1644522090000|2022-02-10 19:41:30|252.07|250.27|252.07|250.27|252.07|250.27|252.07|250.27|0
1644522100000|2022-02-10 19:41:40|252.17|250.37|253.1|251.3|253.1|251.3|252.07|250.27|0
1644522110000|2022-02-10 19:41:50|253.52|251.72|253.93|252.13|254.14|252.34|253.52|251.72|0
1644522120000|2022-02-10 19:42:00|254.35|252.55|254.35|252.55|254.56|252.76|253.93|252.13|0
1644522130000|2022-02-10 19:42:10|254.14|252.34|255.39|253.59|255.39|253.59|254.14|252.34|0
1644522140000|2022-02-10 19:42:20|255.6|253.8|256.01|254.21|256.01|254.21|255.6|253.8|0
1644522150000|2022-02-10 19:42:30|255.8|254|255.6|253.8|255.8|254|255.6|253.8|0
1644522160000|2022-02-10 19:42:40|255.8|254|255.91|254.11|256.01|254.21|255.39|253.59|0
1644522170000|2022-02-10 19:42:50|256.01|254.21|254.97|253.17|256.01|254.21|254.97|253.17|0
1644522180000|2022-02-10 19:43:00|255.18|253.38|253.1|251.3|255.18|253.38|253.1|251.3|0
1644522190000|2022-02-10 19:43:10|253.72|251.92|252.89|251.09|253.72|251.92|252.89|251.09|0
1644522200000|2022-02-10 19:43:20|253.31|251.51|254.35|252.55|254.35|252.55|253.31|251.51|0
1644522210000|2022-02-10 19:43:30|254.25|252.45|254.14|252.34|254.25|252.45|253.72|251.92|0
1644522220000|2022-02-10 19:43:40|254.97|253.17|255.18|253.38|255.39|253.59|254.97|253.17|0
1644522230000|2022-02-10 19:43:50|255.08|253.28|255.18|253.38|255.39|253.59|255.08|253.28|0
1644522240000|2022-02-10 19:44:00|255.29|253.49|255.8|254|255.8|254|255.29|253.49|0
1644522250000|2022-02-10 19:44:10|256.01|254.21|256.43|254.63|256.43|254.63|256.01|254.21|0
1644522260000|2022-02-10 19:44:20|256.22|254.42|257.05|255.25|257.05|255.25|256.22|254.42|0
1644522270000|2022-02-10 19:44:30|257.47|255.67|257.89|256.09|257.89|256.09|257.47|255.67|0
1644522280000|2022-02-10 19:44:40|257.68|255.88|257.68|255.88|258|256.2|257.47|255.67|0
1644522290000|2022-02-10 19:44:50|257.89|256.09|257.68|255.88|258.83|257.03|257.68|255.88|0
1644522300000|2022-02-10 19:45:00|257.47|255.67|256.84|255.04|257.47|255.67|256.84|255.04|0
1644522310000|2022-02-10 19:45:10|257.26|255.46|256.43|254.63|257.26|255.46|256.43|254.63|0
1644522320000|2022-02-10 19:45:20|256.84|255.04|256.43|254.63|256.84|255.04|256.43|254.63|0
1644522330000|2022-02-10 19:45:30|255.8|254|255.18|253.38|256.01|254.21|255.18|253.38|0
1644522340000|2022-02-10 19:45:40|255.8|254|255.59|253.79|256.01|254.21|255.59|253.79|0
1644522350000|2022-02-10 19:45:50|255.39|253.59|256.01|254.21|256.01|254.21|255.39|253.59|0
1644522360000|2022-02-10 19:46:00|255.8|254|256.22|254.42|256.43|254.63|255.8|254|0
1644522370000|2022-02-10 19:46:10|256.01|254.21|255.18|253.38|256.01|254.21|254.76|252.96|0
1644522380000|2022-02-10 19:46:20|256.12|254.32|256.43|254.63|256.64|254.84|256.12|254.32|0
1644522390000|2022-02-10 19:46:30|256.22|254.42|254.55|252.75|256.22|254.42|254.55|252.75|0
1644522400000|2022-02-10 19:46:40|255.08|253.28|254.55|252.75|255.08|253.28|254.55|252.75|0
1644522410000|2022-02-10 19:46:50|254.35|252.55|254.35|252.55|254.55|252.75|254.35|252.55|0
1644522420000|2022-02-10 19:47:00|254.76|252.96|254.35|252.55|254.76|252.96|253.31|251.51|0
1644522430000|2022-02-10 19:47:10|254.14|252.34|254.35|252.55|254.76|252.96|254.14|252.34|0
1644522440000|2022-02-10 19:47:20|253.93|252.13|254.76|252.96|254.76|252.96|253.72|251.92|0
1644522450000|2022-02-10 19:47:30|254.55|252.75|255.38|253.58|255.38|253.58|254.55|252.75|0
1644522460000|2022-02-10 19:47:40|254.76|252.96|253.51|251.71|254.76|252.96|253.31|251.51|0
1644522470000|2022-02-10 19:47:50|253.41|251.61|254.14|252.34|254.35|252.55|253.41|251.61|0
1644522480000|2022-02-10 19:48:00|253.93|252.13|252.48|250.68|253.93|252.13|252.48|250.68|0
1644522490000|2022-02-10 19:48:10|252.89|251.09|253.1|251.3|253.1|251.3|252.48|250.68|0
1644522500000|2022-02-10 19:48:20|253.72|251.92|253.1|251.3|253.72|251.92|253.1|251.3|0
1644522510000|2022-02-10 19:48:30|253.31|251.51|253.41|251.61|253.41|251.61|253.1|251.3|0
1644522520000|2022-02-10 19:48:40|253.51|251.71|253.31|251.51|253.72|251.92|253.31|251.51|0
1644522530000|2022-02-10 19:48:50|253.72|251.92|254.34|252.54|254.34|252.54|253.31|251.51|0
1644522540000|2022-02-10 19:49:00|254.14|252.34|255.49|253.69|255.49|253.69|254.14|252.34|0
1644522550000|2022-02-10 19:49:10|255.59|253.79|255.59|253.79|255.59|253.79|255.38|253.58|0
1644522560000|2022-02-10 19:49:20|256.01|254.21|257.05|255.25|257.05|255.25|256.01|254.21|0
1644522570000|2022-02-10 19:49:30|257.47|255.67|258.93|257.13|258.93|257.13|257.47|255.67|0
1644522580000|2022-02-10 19:49:40|258.51|256.71|259.98|258.18|260.4|258.6|258.51|256.71|0
1644522590000|2022-02-10 19:49:50|259.77|257.97|261.87|260.07|261.87|260.07|259.77|257.97|0
1644522600000|2022-02-10 19:50:00|261.24|259.44|259.98|258.18|261.24|259.44|259.67|257.87|0
1644522610000|2022-02-10 19:50:10|261.03|259.23|259.98|258.18|261.03|259.23|259.98|258.18|0
1644522620000|2022-02-10 19:50:20|260.61|258.81|260.4|258.6|260.61|258.81|260.19|258.39|0
1644522630000|2022-02-10 19:50:30|260.82|259.02|259.77|257.97|260.82|259.02|259.35|257.55|0
1644522640000|2022-02-10 19:50:40|259.98|258.18|259.98|258.18|260.19|258.39|259.98|258.18|0
1644522650000|2022-02-10 19:50:50|260.61|258.81|261.56|259.76|261.56|259.76|260.61|258.81|0
1644522660000|2022-02-10 19:51:00|261.45|259.65|262.29|260.49|262.61|260.81|261.45|259.65|0
1644522670000|2022-02-10 19:51:10|261.45|259.65|261.66|259.86|261.66|259.86|261.24|259.44|0
1644522680000|2022-02-10 19:51:20|262.08|260.28|262.82|261.02|262.82|261.02|262.08|260.28|0
1644522690000|2022-02-10 19:51:30|263.76|261.96|263.34|261.54|263.76|261.96|262.92|261.12|0
1644522700000|2022-02-10 19:51:40|262.92|261.12|262.5|260.7|262.92|261.12|262.5|260.7|0
1644522710000|2022-02-10 19:51:50|262.92|261.12|263.13|261.33|263.13|261.33|262.92|261.12|0
1644522720000|2022-02-10 19:52:00|262.5|260.7|260.61|258.81|262.5|260.7|260.61|258.81|0
1644522730000|2022-02-10 19:52:10|260.19|258.39|260.82|259.02|260.82|259.02|260.19|258.39|0
1644522740000|2022-02-10 19:52:20|261.66|259.86|260.82|259.02|261.66|259.86|260.82|259.02|0
1644522750000|2022-02-10 19:52:30|260.3|258.5|260.19|258.39|260.61|258.81|260.19|258.39|0
1644522760000|2022-02-10 19:52:40|260.61|258.81|261.03|259.23|261.03|259.23|260.61|258.81|0
1644522770000|2022-02-10 19:52:50|260.09|258.29|260.4|258.6|260.4|258.6|260.09|258.29|0
1644522780000|2022-02-10 19:53:00|259.98|258.18|261.45|259.65|261.45|259.65|259.98|258.18|0
1644522790000|2022-02-10 19:53:10|261.66|259.86|262.29|260.49|262.29|260.49|261.45|259.65|0
1644522800000|2022-02-10 19:53:20|262.71|260.91|263.97|262.17|264.18|262.38|262.71|260.91|0
1644522810000|2022-02-10 19:53:30|264.39|262.59|264.39|262.59|264.39|262.59|263.97|262.17|0
1644522820000|2022-02-10 19:53:40|264.6|262.8|266.4|264.6|266.4|264.6|264.6|262.8|0
1644522830000|2022-02-10 19:53:50|266.29|264.49|266.72|264.92|266.72|264.92|265.87|264.07|0
1644522840000|2022-02-10 19:54:00|266.51|264.71|266.29|264.49|266.51|264.71|266.29|264.49|0
1644522850000|2022-02-10 19:54:10|266.83|265.03|267.99|266.19|267.99|266.19|266.83|265.03|0
1644522860000|2022-02-10 19:54:20|267.78|265.98|267.35|265.55|267.78|265.98|267.35|265.55|0
1644522870000|2022-02-10 19:54:30|267.89|266.09|267.99|266.19|268.41|266.61|267.56|265.76|0
1644522880000|2022-02-10 19:54:40|267.56|265.76|266.72|264.92|267.56|265.76|266.72|264.92|0
1644522890000|2022-02-10 19:54:50|266.29|264.49|266.93|265.13|266.93|265.13|266.29|264.49|0
1644522900000|2022-02-10 19:55:00|267.14|265.34|267.35|265.55|267.35|265.55|266.51|264.71|0
1644522910000|2022-02-10 19:55:10|266.72|264.92|266.51|264.71|266.72|264.92|266.4|264.6|0
1644522920000|2022-02-10 19:55:20|265.66|263.86|265.03|263.23|265.66|263.86|265.03|263.23|0
1644522930000|2022-02-10 19:55:30|265.35|263.55|265.66|263.86|265.66|263.86|265.35|263.55|0
1644522940000|2022-02-10 19:55:40|266.08|264.28|265.66|263.86|266.51|264.71|265.66|263.86|0
1644522950000|2022-02-10 19:55:50|265.24|263.44|265.45|263.65|265.87|264.07|265.24|263.44|0
1644522960000|2022-02-10 19:56:00|265.56|263.76|266.29|264.49|266.5|264.7|265.56|263.76|0
1644522970000|2022-02-10 19:56:10|266.72|264.92|266.93|265.13|266.93|265.13|266.5|264.7|0
1644522980000|2022-02-10 19:56:20|266.72|264.92|266.4|264.6|266.72|264.92|266.4|264.6|0
1644522990000|2022-02-10 19:56:30|265.98|264.18|265.45|263.65|265.98|264.18|265.24|263.44|0
1644523000000|2022-02-10 19:56:40|265.13|263.33|264.81|263.01|265.13|263.33|264.39|262.59|0
1644523010000|2022-02-10 19:56:50|264.6|262.8|263.76|261.96|264.6|262.8|263.76|261.96|0
1644523020000|2022-02-10 19:57:00|264.18|262.38|265.02|263.22|265.02|263.22|264.18|262.38|0
1644523030000|2022-02-10 19:57:10|264.6|262.8|265.24|263.44|265.24|263.44|264.6|262.8|0
1644523040000|2022-02-10 19:57:20|265.66|263.86|266.29|264.49|266.29|264.49|265.66|263.86|0
1644523050000|2022-02-10 19:57:30|266.5|264.7|266.93|265.13|266.93|265.13|266.5|264.7|0
1644523060000|2022-02-10 19:57:40|267.35|265.55|267.56|265.76|267.56|265.76|267.14|265.34|0
1644523070000|2022-02-10 19:57:50|267.35|265.55|266.5|264.7|267.35|265.55|266.08|264.28|0
1644523080000|2022-02-10 19:58:00|265.45|263.65|265.45|263.65|265.87|264.07|265.45|263.65|0
1644523090000|2022-02-10 19:58:10|265.87|264.07|264.81|263.01|265.87|264.07|264.81|263.01|0
1644523100000|2022-02-10 19:58:20|265.34|263.54|266.72|264.92|266.72|264.92|265.34|263.54|0
1644523110000|2022-02-10 19:58:30|265.66|263.86|265.87|264.07|266.08|264.28|265.66|263.86|0
1644523120000|2022-02-10 19:58:40|266.08|264.28|267.14|265.34|267.14|265.34|266.08|264.28|0
1644523130000|2022-02-10 19:58:50|267.04|265.24|267.77|265.97|267.77|265.97|267.04|265.24|0
1644523140000|2022-02-10 19:59:00|267.99|266.19|268.2|266.4|268.2|266.4|267.99|266.19|0
1644523150000|2022-02-10 19:59:10|268.52|266.72|269.47|267.67|269.47|267.67|268.52|266.72|0
1644523160000|2022-02-10 19:59:20|269.26|267.46|269.05|267.25|269.26|267.46|268.83|267.03|0
1644523170000|2022-02-10 19:59:30|268.62|266.82|267.99|266.19|268.62|266.82|267.99|266.19|0
1644523180000|2022-02-10 19:59:40|267.67|265.87|267.56|265.76|267.77|265.97|267.56|265.76|0
1644523190000|2022-02-10 19:59:50|266.71|264.91|267.35|265.55|267.56|265.76|266.71|264.91|0
1644523200000|2022-02-10 20:00:00|265.87|264.07|264.6|262.8|266.29|264.49|264.6|262.8|0
1644523210000|2022-02-10 20:00:10|265.66|263.86|266.93|265.13|266.93|265.13|265.66|263.86|0
1644523220000|2022-02-10 20:00:20|267.14|265.34|267.14|265.34|267.35|265.55|267.14|265.34|0
1644523230000|2022-02-10 20:00:30|267.46|265.66|267.35|265.55|267.46|265.66|266.93|265.13|0
1644523240000|2022-02-10 20:00:40|267.77|265.97|265.87|264.07|267.77|265.97|265.87|264.07|0
1644523250000|2022-02-10 20:00:50|266.29|264.49|266.19|264.39|266.29|264.49|265.66|263.86|0
1644523260000|2022-02-10 20:01:00|266.08|264.28|265.66|263.86|266.08|264.28|265.44|263.64|0
1644523270000|2022-02-10 20:01:10|266.29|264.49|267.77|265.97|267.77|265.97|266.29|264.49|0
1644523280000|2022-02-10 20:01:20|267.56|265.76|268.83|267.03|268.83|267.03|267.56|265.76|0
1644523290000|2022-02-10 20:01:30|269.47|267.67|270.32|268.52|270.53|268.73|269.47|267.67|0
1644523300000|2022-02-10 20:01:40|269.9|268.1|270.53|268.73|271.17|269.37|269.9|268.1|0
1644523310000|2022-02-10 20:01:50|270.11|268.31|270.32|268.52|270.32|268.52|269.9|268.1|0
1644523320000|2022-02-10 20:02:00|270.96|269.16|270.96|269.16|270.96|269.16|270.53|268.73|0
1644523330000|2022-02-10 20:02:10|270.86|269.06|269.68|267.88|270.86|269.06|269.68|267.88|0
1644523340000|2022-02-10 20:02:20|269.9|268.1|270.32|268.52|270.53|268.73|269.9|268.1|0
1644523350000|2022-02-10 20:02:30|270.96|269.16|272.24|270.44|272.24|270.44|270.96|269.16|0
1644523360000|2022-02-10 20:02:40|271.39|269.59|270.11|268.31|271.6|269.8|270.11|268.31|0
1644523370000|2022-02-10 20:02:50|269.9|268.1|270.53|268.73|270.53|268.73|269.9|268.1|0
1644523380000|2022-02-10 20:03:00|270.43|268.63|269.68|267.88|270.43|268.63|269.68|267.88|0
1644523390000|2022-02-10 20:03:10|270.11|268.31|267.67|265.87|270.53|268.73|267.67|265.87|0
1644523400000|2022-02-10 20:03:20|268.2|266.4|268.83|267.03|268.83|267.03|267.98|266.18|0
1644523410000|2022-02-10 20:03:30|269.16|267.36|269.05|267.25|269.26|267.46|269.05|267.25|0
1644523420000|2022-02-10 20:03:40|268.83|267.03|267.14|265.34|268.83|267.03|267.14|265.34|0
1644523430000|2022-02-10 20:03:50|266.29|264.49|267.14|265.34|267.14|265.34|266.29|264.49|0
1644523440000|2022-02-10 20:04:00|268.2|266.4|267.35|265.55|268.2|266.4|267.35|265.55|0
1644523450000|2022-02-10 20:04:10|267.56|265.76|268.09|266.29|268.09|266.29|267.35|265.55|0
1644523460000|2022-02-10 20:04:20|267.56|265.76|268.2|266.4|268.2|266.4|267.56|265.76|0
1644523470000|2022-02-10 20:04:30|267.88|266.08|266.92|265.12|268.41|266.61|266.92|265.12|0
1644523480000|2022-02-10 20:04:40|265.87|264.07|264.18|262.38|265.87|264.07|264.18|262.38|0
1644523490000|2022-02-10 20:04:50|265.23|263.43|265.65|263.85|265.65|263.85|265.23|263.43|0
1644523500000|2022-02-10 20:05:00|265.44|263.64|265.02|263.22|266.5|264.7|265.02|263.22|0
1644523510000|2022-02-10 20:05:10|265.23|263.43|266.5|264.7|266.5|264.7|265.23|263.43|0
1644523520000|2022-02-10 20:05:20|265.23|263.43|265.65|263.85|265.65|263.85|264.92|263.12|0
1644523530000|2022-02-10 20:05:30|265.23|263.43|263.96|262.16|265.23|263.43|263.33|261.53|0
1644523540000|2022-02-10 20:05:40|264.18|262.38|263.75|261.95|264.18|262.38|263.44|261.64|0
1644523550000|2022-02-10 20:05:50|263.96|262.16|263.54|261.74|263.96|262.16|262.7|260.9|0
1644523560000|2022-02-10 20:06:00|263.33|261.53|263.96|262.16|264.18|262.38|263.33|261.53|0
1644523570000|2022-02-10 20:06:10|264.18|262.38|263.75|261.95|265.23|263.43|263.75|261.95|0
1644523580000|2022-02-10 20:06:20|262.7|260.9|261.65|259.85|262.91|261.11|261.65|259.85|0
1644523590000|2022-02-10 20:06:30|262.39|260.59|261.65|259.85|262.7|260.9|261.23|259.43|0
1644523600000|2022-02-10 20:06:40|262.28|260.48|262.7|260.9|263.12|261.32|262.28|260.48|0
1644523610000|2022-02-10 20:06:50|262.49|260.69|262.49|260.69|262.49|260.69|262.49|260.69|0
1644523620000|2022-02-10 20:07:00|261.44|259.64|261.97|260.17|262.28|260.48|261.02|259.22|0
1644523630000|2022-02-10 20:07:10|261.86|260.06|263.96|262.16|263.96|262.16|261.86|260.06|0
1644523640000|2022-02-10 20:07:20|263.33|261.53|263.96|262.16|264.17|262.37|263.33|261.53|0
1644523650000|2022-02-10 20:07:30|263.75|261.95|263.54|261.74|265.02|263.22|263.54|261.74|0
1644523660000|2022-02-10 20:07:40|263.12|261.32|263.75|261.95|263.75|261.95|263.02|261.22|0
1644523670000|2022-02-10 20:07:50|263.54|261.74|264.39|262.59|264.39|262.59|263.54|261.74|0
1644523680000|2022-02-10 20:08:00|264.92|263.12|264.6|262.8|264.92|263.12|264.6|262.8|0
1644523690000|2022-02-10 20:08:10|264.39|262.59|265.23|263.43|265.44|263.64|264.39|262.59|0
1644523700000|2022-02-10 20:08:20|264.17|262.37|263.33|261.53|264.17|262.37|263.33|261.53|0
1644523710000|2022-02-10 20:08:30|262.7|260.9|263.75|261.95|264.07|262.27|262.7|260.9|0
1644523720000|2022-02-10 20:08:40|263.12|261.32|263.33|261.53|263.54|261.74|263.12|261.32|0
1644523730000|2022-02-10 20:08:50|263.75|261.95|262.7|260.9|263.75|261.95|262.7|260.9|0
1644523740000|2022-02-10 20:09:00|263.12|261.32|262.28|260.48|263.12|261.32|262.28|260.48|0
1644523750000|2022-02-10 20:09:10|261.86|260.06|260.81|259.01|261.86|260.06|260.81|259.01|0
1644523760000|2022-02-10 20:09:20|261.02|259.22|261.55|259.75|261.55|259.75|261.02|259.22|0
1644523770000|2022-02-10 20:09:30|261.86|260.06|260.18|258.38|261.86|260.06|260.18|258.38|0
1644523780000|2022-02-10 20:09:40|259.97|258.17|259.97|258.17|259.97|258.17|259.97|258.17|0
1644523790000|2022-02-10 20:09:50|260.6|258.8|260.39|258.59|260.81|259.01|260.39|258.59|0
1644523800000|2022-02-10 20:10:00|259.55|257.75|259.97|258.17|259.97|258.17|259.55|257.75|0
1644523810000|2022-02-10 20:10:10|260.81|259.01|260.39|258.59|260.81|259.01|260.39|258.59|0
1644523820000|2022-02-10 20:10:20|259.76|257.96|260.39|258.59|260.39|258.59|259.34|257.54|0
1644523830000|2022-02-10 20:10:30|260.81|259.01|261.02|259.22|261.23|259.43|260.81|259.01|0
1644523840000|2022-02-10 20:10:40|261.34|259.54|261.65|259.85|261.86|260.06|261.34|259.54|0
1644523850000|2022-02-10 20:10:50|261.02|259.22|259.97|258.17|261.02|259.22|259.97|258.17|0
1644523860000|2022-02-10 20:11:00|260.39|258.59|258.71|256.91|260.39|258.59|258.71|256.91|0
1644523870000|2022-02-10 20:11:10|258.08|256.28|258.29|256.49|258.29|256.49|257.67|255.87|0
1644523880000|2022-02-10 20:11:20|258.5|256.7|258.08|256.28|258.5|256.7|257.67|255.87|0
1644523890000|2022-02-10 20:11:30|258.4|256.6|258.29|256.49|258.4|256.6|257.87|256.07|0
1644523900000|2022-02-10 20:11:40|258.5|256.7|258.92|257.12|258.92|257.12|258.5|256.7|0
1644523910000|2022-02-10 20:11:50|259.13|257.33|258.71|256.91|259.13|257.33|258.71|256.91|0
1644523920000|2022-02-10 20:12:00|258.92|257.12|258.29|256.49|258.92|257.12|257.56|255.76|0
1644523930000|2022-02-10 20:12:10|257.98|256.18|258.71|256.91|258.71|256.91|257.98|256.18|0
1644523940000|2022-02-10 20:12:20|257.66|255.86|257.46|255.66|258.19|256.39|257.46|255.66|0
1644523950000|2022-02-10 20:12:30|258.5|256.7|258.29|256.49|258.92|257.12|258.29|256.49|0
1644523960000|2022-02-10 20:12:40|258.08|256.28|257.66|255.86|258.29|256.49|257.66|255.86|0
1644523970000|2022-02-10 20:12:50|257.87|256.07|258.08|256.28|258.08|256.28|257.87|256.07|0
1644523980000|2022-02-10 20:13:00|258.92|257.12|257.66|255.86|258.92|257.12|257.66|255.86|0
1644523990000|2022-02-10 20:13:10|257.15|255.35|256.62|254.82|257.15|255.35|256.62|254.82|0
1644524000000|2022-02-10 20:13:20|257.04|255.24|257.66|255.86|257.66|255.86|257.04|255.24|0
1644524010000|2022-02-10 20:13:30|257.04|255.24|257.25|255.45|257.25|255.45|256.62|254.82|0
1644524020000|2022-02-10 20:13:40|257.46|255.66|258.29|256.49|258.29|256.49|257.46|255.66|0
1644524030000|2022-02-10 20:13:50|258.08|256.28|258.71|256.91|258.71|256.91|258.08|256.28|0
1644524040000|2022-02-10 20:14:00|258.29|256.49|258.92|257.12|258.92|257.12|258.29|256.49|0
1644524050000|2022-02-10 20:14:10|259.55|257.75|259.97|258.17|259.97|258.17|259.34|257.54|0
1644524060000|2022-02-10 20:14:20|260.59|258.79|259.97|258.17|260.59|258.79|259.97|258.17|0
1644524070000|2022-02-10 20:14:30|259.55|257.75|259.34|257.54|259.55|257.75|259.34|257.54|0
1644524080000|2022-02-10 20:14:40|259.76|257.96|259.55|257.75|259.97|258.17|259.13|257.33|0
1644524090000|2022-02-10 20:14:50|259.76|257.96|259.34|257.54|259.76|257.96|259.34|257.54|0
1644524100000|2022-02-10 20:15:00|259.86|258.06|260.59|258.79|261.01|259.21|259.86|258.06|0
1644524110000|2022-02-10 20:15:10|260.38|258.58|259.34|257.54|260.38|258.58|259.34|257.54|0
1644524120000|2022-02-10 20:15:20|259.13|257.33|259.13|257.33|259.13|257.33|258.82|257.02|0
1644524130000|2022-02-10 20:15:30|258.5|256.7|257.45|255.65|258.5|256.7|257.45|255.65|0
1644524140000|2022-02-10 20:15:40|257.66|255.86|257.25|255.45|257.87|256.07|257.25|255.45|0
1644524150000|2022-02-10 20:15:50|256.83|255.03|258.08|256.28|258.08|256.28|256.83|255.03|0
1644524160000|2022-02-10 20:16:00|258.29|256.49|257.25|255.45|258.29|256.49|256.83|255.03|0
1644524170000|2022-02-10 20:16:10|258.08|256.28|258.5|256.7|258.5|256.7|257.87|256.07|0
1644524180000|2022-02-10 20:16:20|258.4|256.6|257.87|256.07|258.4|256.6|257.87|256.07|0
1644524190000|2022-02-10 20:16:30|257.66|255.86|256.62|254.82|257.66|255.86|256.62|254.82|0
1644524200000|2022-02-10 20:16:40|257.24|255.44|257.04|255.24|257.24|255.44|257.04|255.24|0
1644524210000|2022-02-10 20:16:50|256.62|254.82|256.41|254.61|256.62|254.82|255.78|253.98|0
1644524220000|2022-02-10 20:17:00|256.31|254.51|255.78|253.98|256.52|254.72|255.78|253.98|0
1644524230000|2022-02-10 20:17:10|256.2|254.4|256.62|254.82|256.62|254.82|256.2|254.4|0
1644524240000|2022-02-10 20:17:20|257.04|255.24|257.66|255.86|257.66|255.86|257.04|255.24|0
1644524250000|2022-02-10 20:17:30|257.87|256.07|258.5|256.7|258.5|256.7|257.87|256.07|0
1644524260000|2022-02-10 20:17:40|258.71|256.91|259.54|257.74|259.54|257.74|258.71|256.91|0
1644524270000|2022-02-10 20:17:50|259.96|258.16|261.01|259.21|261.01|259.21|259.96|258.16|0
1644524280000|2022-02-10 20:18:00|260.8|259|262.06|260.26|262.06|260.26|259.96|258.16|0
1644524290000|2022-02-10 20:18:10|261.64|259.84|262.27|260.47|262.27|260.47|261.33|259.53|0
1644524300000|2022-02-10 20:18:20|261.43|259.63|261.85|260.05|261.85|260.05|261.43|259.63|0
1644524310000|2022-02-10 20:18:30|261.54|259.74|261.64|259.84|261.64|259.84|261.22|259.42|0
1644524320000|2022-02-10 20:18:40|261.43|259.63|263.54|261.74|263.54|261.74|261.43|259.63|0
1644524330000|2022-02-10 20:18:50|263.11|261.31|263.11|261.31|263.11|261.31|262.48|260.68|0
1644524340000|2022-02-10 20:19:00|262.27|260.47|261.64|259.84|262.27|260.47|261.01|259.21|0
1644524350000|2022-02-10 20:19:10|262.06|260.26|263.33|261.53|263.33|261.53|262.06|260.26|0
1644524360000|2022-02-10 20:19:20|263.75|261.95|264.59|262.79|264.59|262.79|263.75|261.95|0
1644524370000|2022-02-10 20:19:30|264.8|263|264.17|262.37|264.91|263.11|264.17|262.37|0
1644524380000|2022-02-10 20:19:40|263.86|262.06|264.28|262.48|264.38|262.58|263.86|262.06|0
1644524390000|2022-02-10 20:19:50|264.07|262.27|263.96|262.16|264.07|262.27|263.54|261.74|0
1644524400000|2022-02-10 20:20:00|263.75|261.95|263.54|261.74|263.96|262.16|263.54|261.74|0
1644524410000|2022-02-10 20:20:10|263.32|261.52|261.85|260.05|263.32|261.52|261.85|260.05|0
1644524420000|2022-02-10 20:20:20|261.43|259.63|261.85|260.05|262.48|260.68|261.43|259.63|0
1644524430000|2022-02-10 20:20:30|261.43|259.63|261.43|259.63|261.85|260.05|261.43|259.63|0
1644524440000|2022-02-10 20:20:40|262.48|260.68|263.75|261.95|263.75|261.95|262.48|260.68|0
1644524450000|2022-02-10 20:20:50|264.17|262.37|264.17|262.37|264.8|263|264.17|262.37|0
1644524460000|2022-02-10 20:21:00|263.53|261.73|265.65|263.85|265.65|263.85|263.53|261.73|0
1644524470000|2022-02-10 20:21:10|265.33|263.53|265.22|263.42|265.43|263.63|265.22|263.42|0
1644524480000|2022-02-10 20:21:20|265.01|263.21|264.17|262.37|265.01|263.21|264.17|262.37|0
1644524490000|2022-02-10 20:21:30|264.59|262.79|266.07|264.27|266.07|264.27|264.59|262.79|0
1644524500000|2022-02-10 20:21:40|265.86|264.06|265.65|263.85|265.86|264.06|265.65|263.85|0
1644524510000|2022-02-10 20:21:50|265.01|263.21|266.28|264.48|266.28|264.48|265.01|263.21|0
1644524520000|2022-02-10 20:22:00|266.7|264.9|268.19|266.39|268.19|266.39|266.7|264.9|0
1644524530000|2022-02-10 20:22:10|267.76|265.96|267.55|265.75|267.97|266.17|267.13|265.33|0
1644524540000|2022-02-10 20:22:20|267.34|265.54|268.19|266.39|268.19|266.39|267.13|265.33|0
1644524550000|2022-02-10 20:22:30|268.4|266.6|267.55|265.75|268.4|266.6|267.55|265.75|0
1644524560000|2022-02-10 20:22:40|267.34|265.54|267.13|265.33|267.55|265.75|267.13|265.33|0
1644524570000|2022-02-10 20:22:50|267.34|265.54|267.34|265.54|267.97|266.17|267.34|265.54|0
1644524580000|2022-02-10 20:23:00|265.86|264.06|265.22|263.42|265.86|264.06|264.59|262.79|0
1644524590000|2022-02-10 20:23:10|264.59|262.79|265.22|263.42|265.22|263.42|264.59|262.79|0
1644524600000|2022-02-10 20:23:20|265.43|263.63|267.34|265.54|267.34|265.54|265.43|263.63|0
1644524610000|2022-02-10 20:23:30|266.49|264.69|266.91|265.11|267.02|265.22|266.49|264.69|0
1644524620000|2022-02-10 20:23:40|266.7|264.9|267.55|265.75|267.55|265.75|266.7|264.9|0
1644524630000|2022-02-10 20:23:50|267.76|265.96|267.97|266.17|267.97|266.17|267.76|265.96|0
1644524640000|2022-02-10 20:24:00|268.4|266.6|267.76|265.96|268.4|266.6|267.55|265.75|0
1644524650000|2022-02-10 20:24:10|267.24|265.44|266.91|265.11|267.34|265.54|266.91|265.11|0
1644524660000|2022-02-10 20:24:20|266.39|264.59|266.7|264.9|266.7|264.9|265.86|264.06|0
1644524670000|2022-02-10 20:24:30|267.34|265.54|266.28|264.48|267.34|265.54|266.28|264.48|0
1644524680000|2022-02-10 20:24:40|266.49|264.69|265.75|263.95|266.49|264.69|265.75|263.95|0
1644524690000|2022-02-10 20:24:50|265.64|263.84|263.53|261.73|265.64|263.84|263.53|261.73|0
1644524700000|2022-02-10 20:25:00|263.32|261.52|263.43|261.63|263.43|261.63|262.69|260.89|0
1644524710000|2022-02-10 20:25:10|263.95|262.15|263.87|262.07|264.17|262.37|263.74|261.94|0
1644524720000|2022-02-10 20:25:20|263.66|261.86|263.35|261.55|263.66|261.86|263.24|261.44|0
1644524730000|2022-02-10 20:25:30|264.29|262.49|264.29|262.49|264.29|262.49|264.08|262.28|0
1644524740000|2022-02-10 20:25:40|264.4|262.6|265.14|263.34|265.14|263.34|264.4|262.6|0
1644524750000|2022-02-10 20:25:50|264.5|262.7|263.24|261.44|264.71|262.91|263.24|261.44|0
1644524760000|2022-02-10 20:26:00|263.03|261.23|263.24|261.44|263.45|261.65|262.82|261.02|0
1644524770000|2022-02-10 20:26:10|263.45|261.65|263.45|261.65|263.45|261.65|263.03|261.23|0
1644524780000|2022-02-10 20:26:20|264.5|262.7|264.5|262.7|264.5|262.7|264.5|262.7|0
1644524790000|2022-02-10 20:26:30|264.92|263.12|267.03|265.23|267.03|265.23|264.92|263.12|0
1644524800000|2022-02-10 20:26:40|266.4|264.6|265.35|263.55|266.4|264.6|265.35|263.55|0
1644524810000|2022-02-10 20:26:50|266.19|264.39|265.35|263.55|266.19|264.39|265.35|263.55|0
1644524820000|2022-02-10 20:27:00|265.56|263.76|265.13|263.33|265.56|263.76|265.13|263.33|0
1644524830000|2022-02-10 20:27:10|265.67|263.87|263.66|261.86|265.77|263.97|263.66|261.86|0
1644524840000|2022-02-10 20:27:20|264.19|262.39|264.63|262.83|264.84|263.04|264.19|262.39|0
1644524850000|2022-02-10 20:27:30|264.21|262.41|263.58|261.78|264.21|262.41|263.37|261.57|0
1644524860000|2022-02-10 20:27:40|263.16|261.36|262.33|260.53|263.16|261.36|262.33|260.53|0
1644524870000|2022-02-10 20:27:50|263.16|261.36|262.75|260.95|263.16|261.36|262.75|260.95|0
1644524880000|2022-02-10 20:28:00|262.54|260.74|261.7|259.9|262.54|260.74|261.28|259.48|0
1644524890000|2022-02-10 20:28:10|262.54|260.74|263.37|261.57|263.37|261.57|262.54|260.74|0
1644524900000|2022-02-10 20:28:20|263.48|261.68|263.69|261.89|263.69|261.89|262.74|260.94|0
1644524910000|2022-02-10 20:28:30|263.37|261.57|263.37|261.57|263.37|261.57|263.16|261.36|0
1644524920000|2022-02-10 20:28:40|263.69|261.89|262.95|261.15|263.69|261.89|262.95|261.15|0
1644524930000|2022-02-10 20:28:50|263.37|261.57|263.16|261.36|263.58|261.78|263.16|261.36|0
1644524940000|2022-02-10 20:29:00|262.74|260.94|262.74|260.94|262.74|260.94|261.18|259.38|0
1644524950000|2022-02-10 20:29:10|262.54|260.74|264.21|262.41|264.21|262.41|262.54|260.74|0
1644524960000|2022-02-10 20:29:20|264|262.2|265.37|263.57|265.37|263.57|264|262.2|0
1644524970000|2022-02-10 20:29:30|265.26|263.46|265.05|263.25|265.26|263.46|265.05|263.25|0
1644524980000|2022-02-10 20:29:40|265.37|263.57|265.26|263.46|265.37|263.57|265.26|263.46|0
1644524990000|2022-02-10 20:29:50|266.32|264.52|267.16|265.36|267.16|265.36|266.32|264.52|0
1644525000000|2022-02-10 20:30:00|267.37|265.57|268|266.2|268.21|266.41|267.37|265.57|0
1644525010000|2022-02-10 20:30:10|268.85|267.05|270.75|268.95|270.75|268.95|268.85|267.05|0
1644525020000|2022-02-10 20:30:20|270.33|268.53|269.48|267.68|270.33|268.53|269.48|267.68|0
1644525030000|2022-02-10 20:30:30|270.12|268.32|270.33|268.53|270.96|269.16|270.12|268.32|0
1644525040000|2022-02-10 20:30:40|270.75|268.95|270.33|268.53|271.18|269.38|270.33|268.53|0
1644525050000|2022-02-10 20:30:50|270.75|268.95|270.75|268.95|270.75|268.95|270.54|268.74|0
1644525060000|2022-02-10 20:31:00|270.54|268.74|270.12|268.32|270.54|268.74|269.69|267.89|0
1644525070000|2022-02-10 20:31:10|269.69|267.89|270.33|268.53|270.33|268.53|269.27|267.47|0
1644525080000|2022-02-10 20:31:20|269.9|268.1|269.06|267.26|269.9|268.1|269.06|267.26|0
1644525090000|2022-02-10 20:31:30|269.48|267.68|270.12|268.32|270.12|268.32|269.48|267.68|0
1644525100000|2022-02-10 20:31:40|269.9|268.1|271.18|269.38|271.18|269.38|269.9|268.1|0
1644525110000|2022-02-10 20:31:50|271.39|269.59|272.66|270.86|272.66|270.86|271.39|269.59|0
1644525120000|2022-02-10 20:32:00|273.3|271.5|272.24|270.44|273.3|271.5|272.24|270.44|0
1644525130000|2022-02-10 20:32:10|272.45|270.65|272.66|270.86|272.66|270.86|271.6|269.8|0
1644525140000|2022-02-10 20:32:20|273.3|271.5|274.36|272.56|274.79|272.99|273.3|271.5|0
1644525150000|2022-02-10 20:32:30|274.58|272.78|274.26|272.46|274.58|272.78|274.26|272.46|0
1644525160000|2022-02-10 20:32:40|273.94|272.14|274.36|272.56|274.36|272.56|273.51|271.71|0
1644525170000|2022-02-10 20:32:50|274.05|272.25|274.9|273.1|274.9|273.1|274.05|272.25|0
1644525180000|2022-02-10 20:33:00|275.22|273.42|274.79|272.99|275.22|273.42|274.36|272.56|0
1644525190000|2022-02-10 20:33:10|275.86|274.06|276.28|274.48|276.28|274.48|275.86|274.06|0
1644525200000|2022-02-10 20:33:20|276.07|274.27|275.43|273.63|276.71|274.91|275.43|273.63|0
1644525210000|2022-02-10 20:33:30|275.64|273.84|275.22|273.42|276.28|274.48|275.22|273.42|0
1644525220000|2022-02-10 20:33:40|275.43|273.63|276.07|274.27|276.07|274.27|275.43|273.63|0
1644525230000|2022-02-10 20:33:50|276.28|274.48|275.43|273.63|276.28|274.48|275.43|273.63|0
1644525240000|2022-02-10 20:34:00|275.64|273.84|275.86|274.06|275.86|274.06|275.64|273.84|0
1644525250000|2022-02-10 20:34:10|275.64|273.84|277.14|275.34|277.14|275.34|275.64|273.84|0
1644525260000|2022-02-10 20:34:20|276.28|274.48|275|273.2|276.28|274.48|275|273.2|0
1644525270000|2022-02-10 20:34:30|275.43|273.63|275.43|273.63|275.43|273.63|275.22|273.42|0
1644525280000|2022-02-10 20:34:40|275.64|273.84|276.71|274.91|276.71|274.91|275.64|273.84|0
1644525290000|2022-02-10 20:34:50|276.5|274.7|277.14|275.34|277.56|275.76|276.5|274.7|0
1644525300000|2022-02-10 20:35:00|277.56|275.76|277.35|275.55|277.56|275.76|276.5|274.7|0
1644525310000|2022-02-10 20:35:10|277.14|275.34|277.35|275.55|277.35|275.55|276.71|274.91|0
1644525320000|2022-02-10 20:35:20|277.14|275.34|277.56|275.76|277.56|275.76|277.14|275.34|0
1644525330000|2022-02-10 20:35:30|277.35|275.55|277.35|275.55|277.35|275.55|277.35|275.55|0
1644525340000|2022-02-10 20:35:40|277.03|275.23|277.56|275.76|277.56|275.76|277.03|275.23|0
1644525350000|2022-02-10 20:35:50|277.35|275.55|277.14|275.34|277.35|275.55|277.14|275.34|0
1644525360000|2022-02-10 20:36:00|277.35|275.55|276.28|274.48|277.35|275.55|276.28|274.48|0
1644525370000|2022-02-10 20:36:10|276.92|275.12|277.33|275.53|277.56|275.76|276.91|275.11|0
1644525380000|2022-02-10 20:36:20|277.12|275.32|276.91|275.11|277.12|275.32|276.91|275.11|0
1644525390000|2022-02-10 20:36:30|276.69|274.89|277.68|275.88|277.89|276.09|276.69|274.89|0
1644525400000|2022-02-10 20:36:40|277.79|275.99|278.53|276.73|278.74|276.94|277.79|275.99|0
1644525410000|2022-02-10 20:36:50|278.74|276.94|279.37|277.57|280.22|278.42|278.74|276.94|0
1644525420000|2022-02-10 20:37:00|279.59|277.79|278.95|277.15|280.01|278.21|278.95|277.15|0
1644525430000|2022-02-10 20:37:10|277.89|276.09|278.1|276.3|278.1|276.3|277.68|275.88|0
1644525440000|2022-02-10 20:37:20|277.46|275.66|276.83|275.03|277.68|275.88|276.83|275.03|0
1644525450000|2022-02-10 20:37:30|275.56|273.76|274.93|273.13|275.98|274.18|274.71|272.91|0
1644525460000|2022-02-10 20:37:40|274.71|272.91|275.14|273.34|275.14|273.34|274.71|272.91|0
1644525470000|2022-02-10 20:37:50|275.35|273.55|275.35|273.55|275.35|273.55|275.14|273.34|0
1644525480000|2022-02-10 20:38:00|276.19|274.39|274.08|272.28|276.19|274.39|274.08|272.28|0
1644525490000|2022-02-10 20:38:10|273.24|271.44|273.45|271.65|274.08|272.28|273.03|271.23|0
1644525500000|2022-02-10 20:38:20|273.24|271.44|274.61|272.81|274.61|272.81|273.24|271.44|0
1644525510000|2022-02-10 20:38:30|274.5|272.7|274.08|272.28|274.5|272.7|274.08|272.28|0
1644525520000|2022-02-10 20:38:40|273.87|272.07|273.56|271.76|273.87|272.07|273.56|271.76|0
1644525530000|2022-02-10 20:38:50|273.87|272.07|274.71|272.91|274.71|272.91|273.66|271.86|0
1644525540000|2022-02-10 20:39:00|275.46|273.66|275.98|274.18|275.98|274.18|275.14|273.34|0
1644525550000|2022-02-10 20:39:10|275.56|273.76|276.4|274.6|276.4|274.6|275.56|273.76|0
1644525560000|2022-02-10 20:39:20|276.19|274.39|276.62|274.82|277.04|275.24|276.19|274.39|0
1644525570000|2022-02-10 20:39:30|276.83|275.03|277.04|275.24|277.25|275.45|276.83|275.03|0
1644525580000|2022-02-10 20:39:40|276.83|275.03|276.4|274.6|277.25|275.45|276.4|274.6|0
1644525590000|2022-02-10 20:39:50|275.77|273.97|275.56|273.76|275.77|273.97|275.56|273.76|0
1644525600000|2022-02-10 20:40:00|275.35|273.55|275.98|274.18|275.98|274.18|275.35|273.55|0
1644525610000|2022-02-10 20:40:10|275.35|273.55|275.98|274.18|275.98|274.18|275.35|273.55|0
1644525620000|2022-02-10 20:40:20|275.46|273.66|274.61|272.81|275.46|273.66|273.24|271.44|0
1644525630000|2022-02-10 20:40:30|273.66|271.86|273.45|271.65|273.66|271.86|273.45|271.65|0
1644525640000|2022-02-10 20:40:40|273.66|271.86|274.5|272.7|274.71|272.91|273.66|271.86|0
1644525650000|2022-02-10 20:40:50|274.82|273.02|274.71|272.91|275.56|273.76|274.71|272.91|0
1644525660000|2022-02-10 20:41:00|274.92|273.12|274.5|272.7|274.92|273.12|273.87|272.07|0
1644525670000|2022-02-10 20:41:10|274.71|272.91|274.71|272.91|274.71|272.91|274.5|272.7|0
1644525680000|2022-02-10 20:41:20|274.5|272.7|276.83|275.03|276.83|275.03|274.5|272.7|0
1644525690000|2022-02-10 20:41:30|277.04|275.24|277.89|276.09|278.1|276.3|277.04|275.24|0
1644525700000|2022-02-10 20:41:40|277.46|275.66|277.25|275.45|278.1|276.3|277.25|275.45|0
1644525710000|2022-02-10 20:41:50|277.46|275.66|278.31|276.51|278.31|276.51|277.46|275.66|0
1644525720000|2022-02-10 20:42:00|278.73|276.93|278.95|277.15|279.37|277.57|278.73|276.93|0
1644525730000|2022-02-10 20:42:10|278.52|276.72|279.37|277.57|279.37|277.57|278.31|276.51|0
1644525740000|2022-02-10 20:42:20|279.48|277.68|280.01|278.21|280.22|278.42|279.48|277.68|0
1644525750000|2022-02-10 20:42:30|280.22|278.42|280.22|278.42|280.86|279.06|280.22|278.42|0
1644525760000|2022-02-10 20:42:40|280.65|278.85|280.86|279.06|280.86|279.06|280.65|278.85|0
1644525770000|2022-02-10 20:42:50|280.65|278.85|281.07|279.27|281.07|279.27|280.65|278.85|0
1644525780000|2022-02-10 20:43:00|281.29|279.49|281.71|279.91|282.14|280.34|281.07|279.27|0
1644525790000|2022-02-10 20:43:10|281.93|280.13|281.93|280.13|281.93|280.13|281.93|280.13|0
1644525800000|2022-02-10 20:43:20|282.35|280.55|282.14|280.34|282.56|280.76|282.14|280.34|0
1644525810000|2022-02-10 20:43:30|281.5|279.7|281.92|280.12|281.92|280.12|281.5|279.7|0
1644525820000|2022-02-10 20:43:40|282.78|280.98|281.5|279.7|282.78|280.98|281.5|279.7|0
1644525830000|2022-02-10 20:43:50|280.22|278.42|279.8|278|280.22|278.42|279.8|278|0
1644525840000|2022-02-10 20:44:00|279.58|277.78|279.16|277.36|279.58|277.78|278.1|276.3|0
1644525850000|2022-02-10 20:44:10|278.95|277.15|279.58|277.78|279.58|277.78|278.52|276.72|0
1644525860000|2022-02-10 20:44:20|280.86|279.06|281.07|279.27|281.5|279.7|280.65|278.85|0
1644525870000|2022-02-10 20:44:30|281.29|279.49|281.29|279.49|281.71|279.91|281.29|279.49|0
1644525880000|2022-02-10 20:44:40|281.5|279.7|281.07|279.27|281.5|279.7|281.07|279.27|0
1644525890000|2022-02-10 20:44:50|280.22|278.42|280.86|279.06|280.86|279.06|280.22|278.42|0
1644525900000|2022-02-10 20:45:00|281.92|280.12|282.56|280.76|282.78|280.98|281.92|280.12|0
1644525910000|2022-02-10 20:45:10|281.92|280.12|280.65|278.85|281.92|280.12|280.65|278.85|0
1644525920000|2022-02-10 20:45:20|281.07|279.27|280.86|279.06|281.07|279.27|280.65|278.85|0
1644525930000|2022-02-10 20:45:30|282.35|280.55|282.46|280.66|282.78|280.98|282.35|280.55|0
1644525940000|2022-02-10 20:45:40|282.56|280.76|283.2|281.4|283.42|281.62|282.56|280.76|0
1644525950000|2022-02-10 20:45:50|283.63|281.83|283.63|281.83|283.63|281.83|282.78|280.98|0
1644525960000|2022-02-10 20:46:00|283.84|282.04|283.96|282.16|283.96|282.16|283.63|281.83|0
1644525970000|2022-02-10 20:46:10|283.63|281.83|284.49|282.69|284.49|282.69|283.63|281.83|0
1644525980000|2022-02-10 20:46:20|284.7|282.9|284.91|283.11|285.13|283.33|284.7|282.9|0
1644525990000|2022-02-10 20:46:30|284.49|282.69|283.63|281.83|284.49|282.69|283.63|281.83|0
1644526000000|2022-02-10 20:46:40|282.99|281.19|284.27|282.47|284.7|282.9|282.99|281.19|0
1644526010000|2022-02-10 20:46:50|284.6|282.8|285.34|283.54|285.34|283.54|284.6|282.8|0
1644526020000|2022-02-10 20:47:00|285.56|283.76|285.13|283.33|286.2|284.4|285.13|283.33|0
1644526030000|2022-02-10 20:47:10|285.77|283.97|286.2|284.4|286.2|284.4|285.34|283.54|0
1644526040000|2022-02-10 20:47:20|286.63|284.83|287.06|285.26|287.06|285.26|286.63|284.83|0
1644526050000|2022-02-10 20:47:30|286.84|285.04|286.63|284.83|286.84|285.04|286.2|284.4|0
1644526060000|2022-02-10 20:47:40|286.41|284.61|286.41|284.61|286.41|284.61|285.77|283.97|0
1644526070000|2022-02-10 20:47:50|286.84|285.04|285.77|283.97|286.84|285.04|285.77|283.97|0
1644526080000|2022-02-10 20:48:00|286.2|284.4|286.2|284.4|286.2|284.4|286.2|284.4|0
1644526090000|2022-02-10 20:48:10|286.41|284.61|285.98|284.18|286.41|284.61|285.98|284.18|0
1644526100000|2022-02-10 20:48:20|286.63|284.83|286.63|284.83|286.63|284.83|286.1|284.3|0
1644526110000|2022-02-10 20:48:30|287.06|285.26|287.7|285.9|287.7|285.9|287.06|285.26|0
1644526120000|2022-02-10 20:48:40|287.92|286.12|288.56|286.76|288.56|286.76|287.81|286.01|0
1644526130000|2022-02-10 20:48:50|288.99|287.19|288.78|286.98|289.21|287.41|288.78|286.98|0
1644526140000|2022-02-10 20:49:00|288.77|286.97|289.21|287.41|289.21|287.41|288.56|286.76|0
1644526150000|2022-02-10 20:49:10|289.42|287.62|289.75|287.95|289.75|287.95|288.99|287.19|0
1644526160000|2022-02-10 20:49:20|289.53|287.73|289.42|287.62|289.53|287.73|288.99|287.19|0
1644526170000|2022-02-10 20:49:30|289.75|287.95|287.91|286.11|289.75|287.95|287.91|286.11|0
1644526180000|2022-02-10 20:49:40|288.34|286.54|286.41|284.61|288.34|286.54|286.41|284.61|0
1644526190000|2022-02-10 20:49:50|285.34|283.54|286.2|284.4|286.63|284.83|285.34|283.54|0
1644526200000|2022-02-10 20:50:00|285.55|283.75|288.99|287.19|289.2|287.4|285.55|283.75|0
1644526210000|2022-02-10 20:50:10|287.91|286.11|289.42|287.62|289.85|288.05|287.91|286.11|0
1644526220000|2022-02-10 20:50:20|289.64|287.84|289.2|287.4|290.71|288.91|289.2|287.4|0
1644526230000|2022-02-10 20:50:30|289.42|287.62|288.67|286.87|289.42|287.62|288.56|286.76|0
1644526240000|2022-02-10 20:50:40|287.7|285.9|288.46|286.66|288.46|286.66|287.7|285.9|0
1644526250000|2022-02-10 20:50:50|288.56|286.76|286.84|285.04|288.56|286.76|286.84|285.04|0
1644526260000|2022-02-10 20:51:00|287.27|285.47|287.27|285.47|287.48|285.68|287.27|285.47|0
1644526270000|2022-02-10 20:51:10|287.7|285.9|288.34|286.54|288.56|286.76|287.7|285.9|0
1644526280000|2022-02-10 20:51:20|286.84|285.04|287.27|285.47|287.27|285.47|286.84|285.04|0
1644526290000|2022-02-10 20:51:30|286.2|284.4|285.13|283.33|286.63|284.83|285.13|283.33|0
1644526300000|2022-02-10 20:51:40|285.24|283.44|282.35|280.55|285.24|283.44|282.35|280.55|0
1644526310000|2022-02-10 20:51:50|281.92|280.12|281.92|280.12|281.92|280.12|281.28|279.48|0
1644526320000|2022-02-10 20:52:00|282.13|280.33|280.22|278.42|282.13|280.33|280.22|278.42|0
1644526330000|2022-02-10 20:52:10|281.07|279.27|279.37|277.57|281.28|279.48|279.37|277.57|0
1644526340000|2022-02-10 20:52:20|278.52|276.72|277.46|275.66|278.52|276.72|277.46|275.66|0
1644526350000|2022-02-10 20:52:30|277.03|275.23|277.03|275.23|277.03|275.23|276.61|274.81|0
1644526360000|2022-02-10 20:52:40|277.46|275.66|277.67|275.87|277.67|275.87|276.82|275.02|0
1644526370000|2022-02-10 20:52:50|278.3|276.5|279.79|277.99|280.22|278.42|278.3|276.5|0
1644526380000|2022-02-10 20:53:00|279.9|278.1|280.22|278.42|280.22|278.42|279.9|278.1|0
1644526390000|2022-02-10 20:53:10|280.33|278.53|280.43|278.63|281.71|279.91|280.33|278.53|0
1644526400000|2022-02-10 20:53:20|279.48|277.68|280|278.2|280.22|278.42|279.48|277.68|0
1644526410000|2022-02-10 20:53:30|280.22|278.42|281.28|279.48|281.28|279.48|279.79|277.99|0
1644526420000|2022-02-10 20:53:40|281.49|279.69|281.28|279.48|281.49|279.69|281.28|279.48|0
1644526430000|2022-02-10 20:53:50|280.64|278.84|282.35|280.55|282.35|280.55|280.64|278.84|0
1644526440000|2022-02-10 20:54:00|281.49|279.69|282.13|280.33|282.13|280.33|281.49|279.69|0
1644526450000|2022-02-10 20:54:10|281.49|279.69|279.79|277.99|281.49|279.69|279.79|277.99|0
1644526460000|2022-02-10 20:54:20|279.15|277.35|279.58|277.78|279.58|277.78|278.94|277.14|0
1644526470000|2022-02-10 20:54:30|280.64|278.84|280.85|279.05|281.28|279.48|280.64|278.84|0
1644526480000|2022-02-10 20:54:40|282.77|280.97|282.13|280.33|283.2|281.4|282.13|280.33|0
1644526490000|2022-02-10 20:54:50|281.71|279.91|281.92|280.12|281.92|280.12|281.71|279.91|0
1644526500000|2022-02-10 20:55:00|282.13|280.33|274.71|272.91|282.13|280.33|274.71|272.91|0
1644526510000|2022-02-10 20:55:10|274.07|272.27|272.6|270.8|274.71|272.91|272.6|270.8|0
1644526520000|2022-02-10 20:55:20|272.92|271.12|273.65|271.85|273.65|271.85|272.81|271.01|0
1644526530000|2022-02-10 20:55:30|273.86|272.06|271.13|269.33|273.86|272.06|271.13|269.33|0
1644526540000|2022-02-10 20:55:40|269.66|267.86|267.77|265.97|269.66|267.86|267.56|265.76|0
1644526550000|2022-02-10 20:55:50|268.61|266.81|267.56|265.76|268.61|266.81|267.56|265.76|0
1644526560000|2022-02-10 20:56:00|268.4|266.6|269.03|267.23|269.03|267.23|268.4|266.6|0
1644526570000|2022-02-10 20:56:10|268.4|266.6|268.82|267.02|269.24|267.44|268.4|266.6|0
1644526580000|2022-02-10 20:56:20|270.08|268.28|270.49|268.69|271.02|269.22|270.08|268.28|0
1644526590000|2022-02-10 20:56:30|269.87|268.07|270.7|268.9|270.7|268.9|269.87|268.07|0
1644526600000|2022-02-10 20:56:40|270.91|269.11|271.54|269.74|271.54|269.74|270.91|269.11|0
1644526610000|2022-02-10 20:56:50|271.75|269.95|271.97|270.17|271.97|270.17|271.33|269.53|0
1644526620000|2022-02-10 20:57:00|272.28|270.48|273.23|271.43|273.23|271.43|272.28|270.48|0
1644526630000|2022-02-10 20:57:10|273.44|271.64|273.65|271.85|273.65|271.85|273.23|271.43|0
1644526640000|2022-02-10 20:57:20|274.28|272.48|272.81|271.01|274.28|272.48|272.81|271.01|0
1644526650000|2022-02-10 20:57:30|272.39|270.59|273.23|271.43|273.23|271.43|271.96|270.16|0
1644526660000|2022-02-10 20:57:40|272.39|270.59|273.65|271.85|273.65|271.85|272.39|270.59|0
1644526670000|2022-02-10 20:57:50|272.6|270.8|273.23|271.43|273.44|271.64|272.6|270.8|0
1644526680000|2022-02-10 20:58:00|272.81|271.01|272.6|270.8|272.81|271.01|272.39|270.59|0
1644526690000|2022-02-10 20:58:10|272.81|271.01|271.33|269.53|272.81|271.01|271.33|269.53|0
1644526700000|2022-02-10 20:58:20|270.91|269.11|270.7|268.9|271.12|269.32|270.7|268.9|0
1644526710000|2022-02-10 20:58:30|270.49|268.69|270.7|268.9|271.12|269.32|270.49|268.69|0
1644526720000|2022-02-10 20:58:40|269.45|267.65|269.45|267.65|270.07|268.27|269.45|267.65|0
1644526730000|2022-02-10 20:58:50|269.65|267.85|269.24|267.44|269.65|267.85|269.24|267.44|0
1644526740000|2022-02-10 20:59:00|269.45|267.65|272.28|270.48|272.28|270.48|269.45|267.65|0
1644526750000|2022-02-10 20:59:10|271.75|269.95|269.69|267.89|271.75|269.95|269.69|267.89|0
1644526760000|2022-02-10 20:59:20|268.03|266.23|269.29|267.49|269.29|267.49|267.61|265.81|0
1644526770000|2022-02-10 20:59:30|269.72|267.92|270.1|268.3|270.1|268.3|269.04|267.24|0
1644526780000|2022-02-10 20:59:40|270.52|268.72|269.89|268.09|270.52|268.72|269.25|267.45|0
1644526790000|2022-02-10 20:59:50|270.52|268.72|272.22|270.42|273.71|271.91|270.52|268.72|0
1644526800000|2022-02-10 21:00:00|270.21|268.41|271.8|270|272.01|270.21|270.21|268.41|0
1644526810000|2022-02-10 21:00:10|271.16|269.36|272.01|270.21|272.01|270.21|271.16|269.36|0
1644526820000|2022-02-10 21:00:20|273.28|271.48|273.71|271.91|273.71|271.91|273.07|271.27|0
1644526830000|2022-02-10 21:00:30|273.61|271.81|273.92|272.12|273.92|272.12|273.5|271.7|0
1644526840000|2022-02-10 21:00:40|273.71|271.91|273.28|271.48|273.92|272.12|273.28|271.48|0
1644526850000|2022-02-10 21:00:50|273.5|271.7|273.71|271.91|273.71|271.91|273.28|271.48|0
1644526860000|2022-02-10 21:01:00|273.92|272.12|273.92|272.12|274.35|272.55|273.92|272.12|0
1644526870000|2022-02-10 21:01:10|273.71|271.91|273.92|272.12|274.35|272.55|273.71|271.91|0
1644526880000|2022-02-10 21:01:20|273.5|271.7|274.14|272.34|274.14|272.34|273.5|271.7|0
1644526890000|2022-02-10 21:01:30|274.56|272.76|274.35|272.55|274.56|272.76|274.35|272.55|0
1644526900000|2022-02-10 21:01:40|273.92|272.12|274.14|272.34|274.35|272.55|273.92|272.12|0
1644526910000|2022-02-10 21:01:50|273.92|272.12|274.56|272.76|274.56|272.76|273.92|272.12|0
1644526920000|2022-02-10 21:02:00|275.2|273.4|275.41|273.61|275.41|273.61|275.2|273.4|0
1644526930000|2022-02-10 21:02:10|275.2|273.4|275.2|273.4|275.2|273.4|275.2|273.4|0
1644526940000|2022-02-10 21:02:20|274.77|272.97|275.2|273.4|275.2|273.4|274.77|272.97|0
1644526950000|2022-02-10 21:02:30|275.41|273.61|275.41|273.61|275.41|273.61|275.2|273.4|0
1644526960000|2022-02-10 21:02:40|274.99|273.19|274.03|272.23|274.99|273.19|273.82|272.02|0
1644526970000|2022-02-10 21:02:50|273.71|271.91|274.35|272.55|274.77|272.97|273.71|271.91|0
1644526980000|2022-02-10 21:03:00|274.56|272.76|275.2|273.4|275.2|273.4|274.25|272.45|0
1644526990000|2022-02-10 21:03:10|275.41|273.61|275.41|273.61|275.63|273.83|275.41|273.61|0
1644527000000|2022-02-10 21:03:20|275.2|273.4|275.74|273.94|275.74|273.94|275.2|273.4|0
1644527010000|2022-02-10 21:03:30|275.84|274.04|275.84|274.04|275.84|274.04|275.63|273.83|0
1644527020000|2022-02-10 21:03:40|275.63|273.83|275.63|273.83|275.63|273.83|275.41|273.61|0
1644527030000|2022-02-10 21:03:50|275.41|273.61|275.63|273.83|275.63|273.83|275.41|273.61|0
1644527040000|2022-02-10 21:04:00|275.2|273.4|274.77|272.97|275.2|273.4|274.35|272.55|0
1644527050000|2022-02-10 21:04:10|274.56|272.76|274.13|272.33|274.56|272.76|274.13|272.33|0
1644527060000|2022-02-10 21:04:20|274.56|272.76|274.77|272.97|274.77|272.97|274.56|272.76|0
1644527070000|2022-02-10 21:04:30|275.2|273.4|275.2|273.4|275.2|273.4|274.77|272.97|0
1644527080000|2022-02-10 21:04:40|274.99|273.19|274.35|272.55|274.99|273.19|274.13|272.33|0
1644527090000|2022-02-10 21:04:50|274.56|272.76|274.13|272.33|274.56|272.76|274.13|272.33|0
1644527100000|2022-02-10 21:05:00|273.71|271.91|273.49|271.69|273.71|271.91|273.28|271.48|0
1644527110000|2022-02-10 21:05:10|273.28|271.48|272.86|271.06|273.49|271.69|272.86|271.06|0
1644527120000|2022-02-10 21:05:20|273.28|271.48|273.49|271.69|273.49|271.69|273.28|271.48|0
1644527130000|2022-02-10 21:05:30|273.28|271.48|273.28|271.48|273.71|271.91|273.28|271.48|0
1644527140000|2022-02-10 21:05:40|272.97|271.17|272.01|270.21|272.97|271.17|272.01|270.21|0
1644527150000|2022-02-10 21:05:50|272.43|270.63|271.58|269.78|272.43|270.63|271.58|269.78|0
1644527160000|2022-02-10 21:06:00|271.37|269.57|271.79|269.99|271.79|269.99|271.37|269.57|0
1644527170000|2022-02-10 21:06:10|271.58|269.78|271.48|269.68|271.58|269.78|271.37|269.57|0
1644527180000|2022-02-10 21:06:20|270.95|269.15|270.95|269.15|270.95|269.15|270.95|269.15|0
1644527190000|2022-02-10 21:06:30|271.37|269.57|271.58|269.78|271.58|269.78|271.16|269.36|0
1644527200000|2022-02-10 21:06:40|272.43|270.63|272.64|270.84|272.86|271.06|272.43|270.63|0
1644527210000|2022-02-10 21:06:50|272.86|271.06|273.07|271.27|273.28|271.48|272.86|271.06|0
1644527220000|2022-02-10 21:07:00|272.86|271.06|272.42|270.62|272.97|271.17|272.42|270.62|0
1644527230000|2022-02-10 21:07:10|272.63|270.83|272.42|270.62|272.85|271.05|272.42|270.62|0
1644527240000|2022-02-10 21:07:20|272.85|271.05|272.42|270.62|272.85|271.05|272.42|270.62|0
1644527250000|2022-02-10 21:07:30|272.21|270.41|272.21|270.41|272.21|270.41|272.21|270.41|0
1644527260000|2022-02-10 21:07:40|272.42|270.62|273.06|271.26|273.06|271.26|272.42|270.62|0
1644527270000|2022-02-10 21:07:50|273.27|271.47|273.27|271.47|273.38|271.58|273.27|271.47|0
1644527290000|2022-02-10 21:08:10|273.38|271.58|273.49|271.69|273.49|271.69|273.38|271.58|0
1644527300000|2022-02-10 21:08:20|273.27|271.47|272.63|270.83|273.27|271.47|272.63|270.83|0
1644527310000|2022-02-10 21:08:30|273.06|271.26|273.49|271.69|273.49|271.69|273.06|271.26|0
1644527320000|2022-02-10 21:08:40|273.38|271.58|273.27|271.47|273.38|271.58|273.27|271.47|0
1644527330000|2022-02-10 21:08:50|273.06|271.26|272.85|271.05|273.49|271.69|272.85|271.05|0
1644527340000|2022-02-10 21:09:00|273.06|271.26|272.85|271.05|273.06|271.26|272.85|271.05|0
1644527350000|2022-02-10 21:09:10|273.06|271.26|272.85|271.05|273.17|271.37|272.85|271.05|0
1644527360000|2022-02-10 21:09:20|272.74|270.94|272.42|270.62|272.74|270.94|272.42|270.62|0
1644527370000|2022-02-10 21:09:30|272.84|271.04|272.2|270.4|272.84|271.04|272.2|270.4|0
1644527380000|2022-02-10 21:09:40|271.99|270.19|272.2|270.4|272.2|270.4|271.89|270.09|0
1644527390000|2022-02-10 21:09:50|271.99|270.19|271.99|270.19|272.2|270.4|271.99|270.19|0
1644527400000|2022-02-10 21:10:00|272.2|270.4|272.63|270.83|272.63|270.83|272.2|270.4|0
1644527410000|2022-02-10 21:10:10|272.42|270.62|273.06|271.26|273.06|271.26|272.2|270.4|0
1644527420000|2022-02-10 21:10:20|272.84|271.04|273.27|271.47|273.27|271.47|272.84|271.04|0
1644527430000|2022-02-10 21:10:30|272.84|271.04|273.06|271.26|273.06|271.26|272.84|271.04|0
1644527440000|2022-02-10 21:10:40|272.84|271.04|273.06|271.26|273.06|271.26|272.84|271.04|0
1644527450000|2022-02-10 21:10:50|273.27|271.47|273.27|271.47|273.27|271.47|273.27|271.47|0
1644527460000|2022-02-10 21:11:00|273.49|271.69|273.49|271.69|273.81|272.01|273.49|271.69|0
1644527470000|2022-02-10 21:11:10|273.81|272.01|274.13|272.33|274.13|272.33|273.81|272.01|0
1644527480000|2022-02-10 21:11:20|273.91|272.11|273.91|272.11|273.91|272.11|273.7|271.9|0
1644527490000|2022-02-10 21:11:30|274.13|272.33|274.13|272.33|274.34|272.54|274.13|272.33|0
1644527500000|2022-02-10 21:11:40|274.34|272.54|275.31|273.51|275.31|273.51|274.34|272.54|0
1644527510000|2022-02-10 21:11:50|274.98|273.18|274.77|272.97|275.2|273.4|274.77|272.97|0
1644527520000|2022-02-10 21:12:00|275.2|273.4|276.05|274.25|276.05|274.25|275.2|273.4|0
1644527530000|2022-02-10 21:12:10|275.84|274.04|276.48|274.68|276.48|274.68|275.84|274.04|0
1644527540000|2022-02-10 21:12:20|276.27|274.47|276.27|274.47|276.48|274.68|276.27|274.47|0
1644527550000|2022-02-10 21:12:30|276.05|274.25|276.17|274.37|276.27|274.47|276.05|274.25|0
1644527560000|2022-02-10 21:12:40|276.48|274.68|276.7|274.9|276.91|275.11|276.48|274.68|0
1644527570000|2022-02-10 21:12:50|277.13|275.33|277.13|275.33|277.13|275.33|277.13|275.33|0
1644527580000|2022-02-10 21:13:00|276.7|274.9|276.91|275.11|277.13|275.33|276.7|274.9|0
1644527590000|2022-02-10 21:13:10|276.7|274.9|276.7|274.9|276.7|274.9|276.59|274.79|0
1644527600000|2022-02-10 21:13:20|276.91|275.11|274.88|273.08|276.91|275.11|274.88|273.08|0
1644527610000|2022-02-10 21:13:30|275.2|273.4|274.77|272.97|275.2|273.4|274.55|272.75|0
1644527620000|2022-02-10 21:13:40|274.55|272.75|274.34|272.54|274.55|272.75|274.13|272.33|0
1644527630000|2022-02-10 21:13:50|274.13|272.33|274.13|272.33|274.13|272.33|274.02|272.22|0
1644527640000|2022-02-10 21:14:00|274.24|272.44|274.34|272.54|274.77|272.97|274.24|272.44|0
1644527650000|2022-02-10 21:14:10|274.13|272.33|274.34|272.54|274.34|272.54|273.91|272.11|0
1644527670000|2022-02-10 21:14:30|274.55|272.75|274.34|272.54|274.55|272.75|274.34|272.54|0
1644527680000|2022-02-10 21:14:40|274.12|272.32|274.12|272.32|274.12|272.32|273.7|271.9|0
1644527690000|2022-02-10 21:14:50|274.34|272.54|275.2|273.4|275.41|273.61|274.34|272.54|0
1644527700000|2022-02-10 21:15:00|275.09|273.29|275.09|273.29|275.09|273.29|275.09|273.29|0
1644527720000|2022-02-10 21:15:20|275.61|273.41|275.61|273.41|275.61|273.41|275.61|273.41|0
1644527730000|2022-02-10 21:15:30|275.82|273.62|276.04|273.84|276.04|273.84|275.82|273.62|0
1644527740000|2022-02-10 21:15:40|275.82|273.62|276.04|273.84|276.04|273.84|275.61|273.41|0
1644527750000|2022-02-10 21:15:50|275.93|273.73|276.04|273.84|276.04|273.84|275.93|273.73|0
1644527760000|2022-02-10 21:16:00|275.82|273.62|276.68|274.48|276.68|274.48|275.82|273.62|0
1644527770000|2022-02-10 21:16:10|276.04|273.84|276.47|274.27|276.47|274.27|276.04|273.84|0
1644527780000|2022-02-10 21:16:20|276.25|274.05|276.25|274.05|276.25|274.05|276.25|274.05|0
1644527790000|2022-02-10 21:16:30|276.47|274.27|276.68|274.48|276.68|274.48|276.47|274.27|0
1644527800000|2022-02-10 21:16:40|276.9|274.7|276.9|274.7|276.9|274.7|276.9|274.7|0
1644527810000|2022-02-10 21:16:50|277.11|274.91|276.68|274.48|277.11|274.91|276.68|274.48|0
1644527820000|2022-02-10 21:17:00|276.47|274.27|277.01|274.81|277.01|274.81|276.47|274.27|0
1644527830000|2022-02-10 21:17:10|276.68|274.48|276.68|274.48|276.68|274.48|276.47|274.27|0
1644527840000|2022-02-10 21:17:20|276.9|274.7|276.79|274.59|276.9|274.7|276.68|274.48|0
1644527850000|2022-02-10 21:17:30|276.47|274.27|276.25|274.05|276.47|274.27|276.04|273.84|0
1644527860000|2022-02-10 21:17:40|276.47|274.27|276.9|274.7|276.9|274.7|276.47|274.27|0
1644527870000|2022-02-10 21:17:50|276.79|274.59|276.9|274.7|277.11|274.91|276.79|274.59|0
1644527880000|2022-02-10 21:18:00|276.68|274.48|276.9|274.7|276.9|274.7|276.68|274.48|0
1644527890000|2022-02-10 21:18:10|276.89|274.69|276.89|274.69|276.89|274.69|276.68|274.48|0
1644527900000|2022-02-10 21:18:20|276.68|274.48|277.11|274.91|277.11|274.91|276.68|274.48|0
1644527910000|2022-02-10 21:18:30|277.32|275.12|277.44|275.24|277.44|275.24|277.32|275.12|0
1644527920000|2022-02-10 21:18:40|277.32|275.12|277.11|274.91|277.32|275.12|277.11|274.91|0
1644527930000|2022-02-10 21:18:50|276.89|274.69|277.54|275.34|277.54|275.34|276.79|274.59|0
1644527940000|2022-02-10 21:19:00|277.75|275.55|277.97|275.77|277.97|275.77|277.75|275.55|0
1644527950000|2022-02-10 21:19:10|278.18|275.98|278.51|276.31|278.61|276.41|278.18|275.98|0
1644527960000|2022-02-10 21:19:20|278.18|275.98|278.61|276.41|278.73|276.53|278.18|275.98|0
1644527970000|2022-02-10 21:19:30|278.4|276.2|278.61|276.41|278.61|276.41|278.4|276.2|0
1644527980000|2022-02-10 21:19:40|278.4|276.2|278.61|276.41|278.61|276.41|278.4|276.2|0
1644527990000|2022-02-10 21:19:50|278.83|276.63|278.73|276.53|279.26|277.06|278.18|275.98|0
1644528000000|2022-02-10 21:20:00|278.61|276.41|279.04|276.84|279.26|277.06|278.61|276.41|0
1644528020000|2022-02-10 21:20:20|279.26|277.06|279.26|277.06|279.47|277.27|279.26|277.06|0
1644528030000|2022-02-10 21:20:30|279.47|277.27|279.47|277.27|279.47|277.27|279.37|277.17|0
1644528040000|2022-02-10 21:20:40|279.26|277.06|279.26|277.06|279.26|277.06|279.26|277.06|0
1644528050000|2022-02-10 21:20:50|279.37|277.17|279.47|277.27|279.47|277.27|279.37|277.17|0
1644528060000|2022-02-10 21:21:00|279.69|277.49|279.47|277.27|279.69|277.49|279.47|277.27|0
1644528070000|2022-02-10 21:21:10|279.26|277.06|279.26|277.06|279.26|277.06|279.16|276.96|0
1644528080000|2022-02-10 21:21:20|279.47|277.27|279.91|277.71|279.91|277.71|279.47|277.27|0
1644528090000|2022-02-10 21:21:30|279.9|277.7|280.45|278.25|280.45|278.25|279.9|277.7|0
1644528100000|2022-02-10 21:21:40|280.55|278.35|280.55|278.35|280.55|278.35|280.34|278.14|0
1644528110000|2022-02-10 21:21:50|280.77|278.57|280.77|278.57|280.98|278.78|280.77|278.57|0
1644528120000|2022-02-10 21:22:00|280.55|278.35|280.98|278.78|280.98|278.78|280.55|278.35|0
1644528130000|2022-02-10 21:22:10|281.2|279|281.2|279|281.41|279.21|281.2|279|0
1644528140000|2022-02-10 21:22:20|281.41|279.21|281.85|279.65|281.85|279.65|281.41|279.21|0
1644528150000|2022-02-10 21:22:30|281.41|279.21|281.2|279|281.41|279.21|281.2|279|0
1644528160000|2022-02-10 21:22:40|281.41|279.21|281.2|279|281.41|279.21|281.2|279|0
1644528170000|2022-02-10 21:22:50|280.98|278.78|280.98|278.78|280.98|278.78|280.98|278.78|0
1644528180000|2022-02-10 21:23:00|280.88|278.68|280.98|278.78|280.98|278.78|280.77|278.57|0
1644528190000|2022-02-10 21:23:10|281.2|279|281.2|279|281.2|279|281.2|279|0
1644528200000|2022-02-10 21:23:20|281.41|279.21|281.2|279|281.41|279.21|281.2|279|0
1644528220000|2022-02-10 21:23:40|280.98|278.78|281.2|279|281.2|279|280.98|278.78|0
1644528230000|2022-02-10 21:23:50|281.09|278.89|280.98|278.78|281.2|279|280.98|278.78|0
1644528240000|2022-02-10 21:24:00|281.2|279|280.88|278.68|281.2|279|280.88|278.68|0
1644528250000|2022-02-10 21:24:10|280.77|278.57|280.33|278.13|280.77|278.57|280.33|278.13|0
1644528260000|2022-02-10 21:24:20|280.55|278.35|280.33|278.13|280.55|278.35|280.12|277.92|0
1644528270000|2022-02-10 21:24:30|280.12|277.92|280.33|278.13|280.33|278.13|280.12|277.92|0
1644528280000|2022-02-10 21:24:40|280.12|277.92|280.55|278.35|280.55|278.35|280.12|277.92|0
1644528290000|2022-02-10 21:24:50|280.88|278.68|280.98|278.78|280.98|278.78|280.88|278.68|0
1644528310000|2022-02-10 21:25:10|281.41|279.21|281.2|279|281.41|279.21|280.88|278.68|0
1644528320000|2022-02-10 21:25:20|280.98|278.78|281.09|278.89|281.2|279|280.98|278.78|0
1644528330000|2022-02-10 21:25:30|281.2|279|281.41|279.21|281.63|279.43|281.2|279|0
1644528340000|2022-02-10 21:25:40|281.2|279|280.98|278.78|281.2|279|280.98|278.78|0
1644528350000|2022-02-10 21:25:50|280.77|278.57|280.77|278.57|280.77|278.57|280.77|278.57|0
1644528360000|2022-02-10 21:26:00|280.88|278.68|280.88|278.68|280.88|278.68|280.88|278.68|0
1644528370000|2022-02-10 21:26:10|280.77|278.57|280.55|278.35|280.77|278.57|280.33|278.13|0
1644528380000|2022-02-10 21:26:20|280.77|278.57|281.2|279|281.2|279|280.77|278.57|0
1644528390000|2022-02-10 21:26:30|280.98|278.78|281.41|279.21|281.41|279.21|280.88|278.68|0
1644528400000|2022-02-10 21:26:40|281.63|279.43|281.2|279|281.63|279.43|281.2|279|0
1644528420000|2022-02-10 21:27:00|280.98|278.78|280.98|278.78|280.98|278.78|280.76|278.56|0
1644528430000|2022-02-10 21:27:10|281.09|278.89|281.09|278.89|281.09|278.89|280.98|278.78|0
1644528440000|2022-02-10 21:27:20|281.2|279|281.2|279|281.2|279|281.2|279|0
1644528450000|2022-02-10 21:27:30|280.98|278.78|280.76|278.56|280.98|278.78|280.76|278.56|0
1644528460000|2022-02-10 21:27:40|280.98|278.78|280.98|278.78|281.09|278.89|280.98|278.78|0
1644528470000|2022-02-10 21:27:50|280.88|278.68|280.76|278.56|280.88|278.68|280.76|278.56|0
1644528480000|2022-02-10 21:28:00|280.66|278.46|280.55|278.35|280.66|278.46|280.55|278.35|0
1644528490000|2022-02-10 21:28:10|280.33|278.13|280.33|278.13|280.33|278.13|280.12|277.92|0
1644528500000|2022-02-10 21:28:20|280.23|278.03|280.23|278.03|280.23|278.03|280.23|278.03|0
1644528510000|2022-02-10 21:28:30|280.12|277.92|280.23|278.03|280.33|278.13|280.12|277.92|0
1644528520000|2022-02-10 21:28:40|279.9|277.7|279.9|277.7|279.9|277.7|279.8|277.6|0
1644528530000|2022-02-10 21:28:50|280.01|277.81|280.12|277.92|280.12|277.92|280.01|277.81|0
1644528540000|2022-02-10 21:29:00|279.9|277.7|279.58|277.38|279.9|277.7|279.58|277.38|0
1644528550000|2022-02-10 21:29:10|279.47|277.27|279.04|276.84|279.47|277.27|279.04|276.84|0
1644528560000|2022-02-10 21:29:20|278.82|276.62|278.61|276.41|278.82|276.62|278.61|276.41|0
1644528570000|2022-02-10 21:29:30|278.18|275.98|278.29|276.09|278.39|276.19|278.18|275.98|0
1644528580000|2022-02-10 21:29:40|278.39|276.19|277.53|275.33|278.39|276.19|277.53|275.33|0
1644528590000|2022-02-10 21:29:50|277.75|275.55|277.86|275.66|277.86|275.66|277.53|275.33|0
1644528600000|2022-02-10 21:30:00|277.32|275.12|276.03|273.83|277.32|275.12|276.03|273.83|0
1644528610000|2022-02-10 21:30:10|275.82|273.62|276.25|274.05|276.25|274.05|275.6|273.4|0
1644528620000|2022-02-10 21:30:20|277.1|274.9|277.53|275.33|277.53|275.33|277.1|274.9|0
1644528630000|2022-02-10 21:30:30|277.32|275.12|277.1|274.9|277.32|275.12|277.1|274.9|0
1644528640000|2022-02-10 21:30:40|277.32|275.12|277.1|274.9|277.32|275.12|277.1|274.9|0
1644528650000|2022-02-10 21:30:50|276.67|274.47|275.82|273.62|276.67|274.47|275.82|273.62|0
1644528660000|2022-02-10 21:31:00|276.14|273.94|276.03|273.83|276.14|273.94|275.82|273.62|0
1644528670000|2022-02-10 21:31:10|276.67|274.47|276.03|273.83|276.67|274.47|276.03|273.83|0
1644528680000|2022-02-10 21:31:20|277.1|274.9|277.32|275.12|277.32|275.12|277.1|274.9|0
1644528690000|2022-02-10 21:31:30|277.75|275.55|277.53|275.33|277.75|275.55|277.53|275.33|0
1644528700000|2022-02-10 21:31:40|278.39|276.19|278.18|275.98|278.39|276.19|277.96|275.76|0
1644528710000|2022-02-10 21:31:50|278.07|275.87|278.39|276.19|278.39|276.19|278.07|275.87|0
1644528720000|2022-02-10 21:32:00|278.18|275.98|278.18|275.98|278.29|276.09|278.18|275.98|0
1644528730000|2022-02-10 21:32:10|278.29|276.09|278.07|275.87|278.29|276.09|278.07|275.87|0
1644528740000|2022-02-10 21:32:20|278.18|275.98|278.18|275.98|278.18|275.98|278.18|275.98|0
1644528750000|2022-02-10 21:32:30|277.96|275.76|277.53|275.33|277.96|275.76|277.53|275.33|0
1644528760000|2022-02-10 21:32:40|277.75|275.55|277.96|275.76|277.96|275.76|277.75|275.55|0
1644528780000|2022-02-10 21:33:00|277.86|275.66|277.32|275.12|277.96|275.76|277.32|275.12|0
1644528790000|2022-02-10 21:33:10|277.75|275.55|277.75|275.55|277.75|275.55|277.53|275.33|0
1644528800000|2022-02-10 21:33:20|277.53|275.33|277.75|275.55|277.75|275.55|277.53|275.33|0
1644528810000|2022-02-10 21:33:30|277.64|275.44|277.64|275.44|277.64|275.44|277.64|275.44|0
1644528820000|2022-02-10 21:33:40|277.53|275.33|277.53|275.33|277.53|275.33|277.53|275.33|0
1644528830000|2022-02-10 21:33:50|277.32|275.12|277.53|275.33|277.53|275.33|277.32|275.12|0
1644528840000|2022-02-10 21:34:00|277.32|275.12|277.32|275.12|277.32|275.12|277.32|275.12|0
1644528850000|2022-02-10 21:34:10|277.96|275.76|277.32|275.12|277.96|275.76|277.32|275.12|0
1644528860000|2022-02-10 21:34:20|277.53|275.33|277.53|275.33|277.53|275.33|277.32|275.12|0
1644528870000|2022-02-10 21:34:30|277.32|275.12|277.32|275.12|277.32|275.12|277.32|275.12|0
1644528890000|2022-02-10 21:34:50|277.53|275.33|277.53|275.33|277.53|275.33|277.53|275.33|0
1644528900000|2022-02-10 21:35:00|277.32|275.12|277.32|275.12|277.32|275.12|277.32|275.12|0
1644528910000|2022-02-10 21:35:10|277.53|275.33|277.75|275.55|277.96|275.76|277.53|275.33|0
1644528920000|2022-02-10 21:35:20|277.96|275.76|277.75|275.55|277.96|275.76|277.53|275.33|0
1644528930000|2022-02-10 21:35:30|277.1|274.9|277.1|274.9|277.1|274.9|277.1|274.9|0
1644528940000|2022-02-10 21:35:40|277.32|275.12|277.1|274.9|277.32|275.12|277.1|274.9|0
1644528950000|2022-02-10 21:35:50|276.89|274.69|276.89|274.69|276.89|274.69|276.89|274.69|0
1644528960000|2022-02-10 21:36:00|276.46|274.26|276.46|274.26|276.46|274.26|276.46|274.26|0
1644528970000|2022-02-10 21:36:10|276.67|274.47|276.67|274.47|276.67|274.47|276.67|274.47|0
1644528980000|2022-02-10 21:36:20|276.24|274.04|276.24|274.04|276.24|274.04|276.24|274.04|0
1644528990000|2022-02-10 21:36:30|276.14|273.94|276.67|274.47|276.67|274.47|276.14|273.94|0
1644529000000|2022-02-10 21:36:40|276.46|274.26|276.67|274.47|276.67|274.47|276.46|274.26|0
1644529010000|2022-02-10 21:36:50|277|274.8|277.32|275.12|277.32|275.12|277|274.8|0
1644529020000|2022-02-10 21:37:00|277.1|274.9|276.35|274.15|277.1|274.9|276.35|274.15|0
1644529030000|2022-02-10 21:37:10|276.46|274.26|276.67|274.47|276.67|274.47|276.46|274.26|0
1644529040000|2022-02-10 21:37:20|276.46|274.26|276.67|274.47|276.67|274.47|276.46|274.26|0
1644529050000|2022-02-10 21:37:30|276.57|274.37|276.46|274.26|276.57|274.37|276.46|274.26|0
1644529060000|2022-02-10 21:37:40|276.67|274.47|276.67|274.47|276.67|274.47|276.67|274.47|0
1644529070000|2022-02-10 21:37:50|276.46|274.26|276.46|274.26|276.46|274.26|276.46|274.26|0
1644529080000|2022-02-10 21:38:00|276.24|274.04|276.03|273.83|276.24|274.04|276.03|273.83|0
1644529090000|2022-02-10 21:38:10|276.14|273.94|276.24|274.04|276.24|274.04|276.03|273.83|0
1644529100000|2022-02-10 21:38:20|276.03|273.83|276.46|274.26|276.46|274.26|276.03|273.83|0
1644529120000|2022-02-10 21:38:40|276.67|274.47|276.24|274.04|276.67|274.47|276.24|274.04|0
1644529130000|2022-02-10 21:38:50|276.46|274.26|276.88|274.68|276.88|274.68|276.46|274.26|0
1644529140000|2022-02-10 21:39:00|276.67|274.47|276.46|274.26|276.67|274.47|276.46|274.26|0
1644529150000|2022-02-10 21:39:10|276.57|274.37|276.24|274.04|276.57|274.37|276.24|274.04|0
1644529160000|2022-02-10 21:39:20|275.92|273.72|275.81|273.61|275.92|273.72|275.6|273.4|0
1644529170000|2022-02-10 21:39:30|276.03|273.83|276.24|274.04|276.24|274.04|276.03|273.83|0
1644529180000|2022-02-10 21:39:40|276.46|274.26|276.45|274.25|276.67|274.47|276.45|274.25|0
1644529190000|2022-02-10 21:39:50|276.57|274.37|276.67|274.47|276.67|274.47|276.57|274.37|0
1644529200000|2022-02-10 21:40:00|276.45|274.25|276.78|274.58|276.78|274.58|276.45|274.25|0
1644529210000|2022-02-10 21:40:10|276.88|274.68|276.03|273.83|276.88|274.68|276.03|273.83|0
1644529220000|2022-02-10 21:40:20|276.24|274.04|276.24|274.04|276.24|274.04|276.24|274.04|0
1644529230000|2022-02-10 21:40:30|276.45|274.25|276.45|274.25|276.45|274.25|276.35|274.15|0
1644529240000|2022-02-10 21:40:40|276.57|274.37|276.57|274.37|276.57|274.37|276.57|274.37|0
1644529250000|2022-02-10 21:40:50|276.88|274.68|276.67|274.47|276.88|274.68|276.67|274.47|0
1644529260000|2022-02-10 21:41:00|276.45|274.25|276.67|274.47|276.67|274.47|276.45|274.25|0
1644529270000|2022-02-10 21:41:10|276.45|274.25|276.67|274.47|276.67|274.47|276.45|274.25|0
1644529280000|2022-02-10 21:41:20|276.57|274.37|276.67|274.47|276.67|274.47|276.57|274.37|0
1644529290000|2022-02-10 21:41:30|277.1|274.9|276.67|274.47|277.1|274.9|276.67|274.47|0
1644529300000|2022-02-10 21:41:40|277.1|274.9|277.1|274.9|277.1|274.9|276.99|274.79|0
1644529310000|2022-02-10 21:41:50|277.31|275.11|277.31|275.11|277.31|275.11|277.31|275.11|0
1644529320000|2022-02-10 21:42:00|276.88|274.68|277.1|274.9|277.1|274.9|276.88|274.68|0
1644529330000|2022-02-10 21:42:10|276.88|274.68|276.88|274.68|276.88|274.68|276.88|274.68|0
1644529350000|2022-02-10 21:42:30|277.1|274.9|276.67|274.47|277.1|274.9|276.67|274.47|0
1644529360000|2022-02-10 21:42:40|276.45|274.25|276.45|274.25|276.45|274.25|276.45|274.25|0
1644529370000|2022-02-10 21:42:50|276.35|274.15|277.1|274.9|277.1|274.9|276.35|274.15|0
1644529380000|2022-02-10 21:43:00|277.31|275.11|277.1|274.9|277.31|275.11|277.1|274.9|0
1644529390000|2022-02-10 21:43:10|276.88|274.68|276.67|274.47|276.88|274.68|276.67|274.47|0
1644529400000|2022-02-10 21:43:20|276.88|274.68|276.67|274.47|276.88|274.68|276.67|274.47|0
1644529410000|2022-02-10 21:43:30|277.1|274.9|277.53|275.33|277.53|275.33|276.88|274.68|0
1644529420000|2022-02-10 21:43:40|277.31|275.11|277.1|274.9|277.31|275.11|276.99|274.79|0
1644529440000|2022-02-10 21:44:00|276.88|274.68|276.99|274.79|277.1|274.9|276.88|274.68|0
1644529450000|2022-02-10 21:44:10|277.1|274.9|277.53|275.33|277.53|275.33|277.1|274.9|0
1644529460000|2022-02-10 21:44:20|277.31|275.11|277.1|274.9|277.31|275.11|277.1|274.9|0
1644529470000|2022-02-10 21:44:30|277.31|275.11|278.17|275.97|278.17|275.97|277.31|275.11|0
1644529480000|2022-02-10 21:44:40|278.39|276.19|278.6|276.4|278.82|276.62|278.28|276.08|0
1644529500000|2022-02-10 21:45:00|278.82|276.62|277.85|275.65|278.82|276.62|277.85|275.65|0
1644529510000|2022-02-10 21:45:10|277.42|275.22|276.88|274.68|277.42|275.22|276.88|274.68|0
1644529520000|2022-02-10 21:45:20|276.78|274.58|276.88|274.68|277.1|274.9|276.78|274.58|0
1644529530000|2022-02-10 21:45:30|276.99|274.79|276.88|274.68|276.99|274.79|276.88|274.68|0
1644529540000|2022-02-10 21:45:40|276.67|274.47|277.1|274.9|277.1|274.9|276.67|274.47|0
1644529550000|2022-02-10 21:45:50|276.88|274.68|276.67|274.47|276.88|274.68|276.67|274.47|0
1644529560000|2022-02-10 21:46:00|276.56|274.36|277.31|275.11|277.31|275.11|276.35|274.15|0
1644529570000|2022-02-10 21:46:10|277.53|275.33|278.17|275.97|278.17|275.97|277.53|275.33|0
1644529580000|2022-02-10 21:46:20|278.39|276.19|278.82|276.62|278.82|276.62|278.17|275.97|0
1644529590000|2022-02-10 21:46:30|279.03|276.83|279.03|276.83|279.25|277.05|279.03|276.83|0
1644529600000|2022-02-10 21:46:40|279.14|276.94|279.14|276.94|279.14|276.94|279.03|276.83|0
1644529610000|2022-02-10 21:46:50|279.46|277.26|279.46|277.26|279.46|277.26|279.46|277.26|0
1644529620000|2022-02-10 21:47:00|279.03|276.83|279.03|276.83|279.03|276.83|278.6|276.4|0
1644529640000|2022-02-10 21:47:20|279.25|277.05|279.36|277.16|279.46|277.26|279.25|277.05|0
1644529650000|2022-02-10 21:47:30|279.46|277.26|279.36|277.16|279.46|277.26|279.14|276.94|0
1644529660000|2022-02-10 21:47:40|279.46|277.26|279.25|277.05|279.46|277.26|279.25|277.05|0
1644529670000|2022-02-10 21:47:50|279.03|276.83|279.03|276.83|279.03|276.83|279.03|276.83|0
1644529680000|2022-02-10 21:48:00|279.57|277.37|279.25|277.05|279.57|277.37|279.03|276.83|0
1644529690000|2022-02-10 21:48:10|279.46|277.26|278.71|276.51|279.46|277.26|278.71|276.51|0
1644529700000|2022-02-10 21:48:20|278.38|276.18|278.28|276.08|278.38|276.18|278.28|276.08|0
1644529710000|2022-02-10 21:48:30|277.74|275.54|277.85|275.65|278.17|275.97|277.74|275.54|0
1644529720000|2022-02-10 21:48:40|277.74|275.54|277.64|275.44|277.74|275.54|277.64|275.44|0
1644529730000|2022-02-10 21:48:50|277.74|275.54|277.74|275.54|277.74|275.54|277.74|275.54|0
1644529740000|2022-02-10 21:49:00|277.31|275.11|277.31|275.11|277.52|275.32|276.88|274.68|0
1644529750000|2022-02-10 21:49:10|277.52|275.32|276.88|274.68|277.52|275.32|276.88|274.68|0
1644529760000|2022-02-10 21:49:20|277.09|274.89|276.88|274.68|277.09|274.89|276.88|274.68|0
1644529770000|2022-02-10 21:49:30|277.31|275.11|276.45|274.25|277.31|275.11|276.45|274.25|0
1644529780000|2022-02-10 21:49:40|276.24|274.04|276.24|274.04|276.45|274.25|276.24|274.04|0
1644529790000|2022-02-10 21:49:50|276.13|273.93|276.24|274.04|276.24|274.04|276.02|273.82|0
1644529800000|2022-02-10 21:50:00|276.13|273.93|276.88|274.68|276.88|274.68|276.02|273.82|0
1644529810000|2022-02-10 21:50:10|276.66|274.46|276.78|274.58|276.78|274.58|276.66|274.46|0
1644529820000|2022-02-10 21:50:20|276.66|274.46|276.24|274.04|276.78|274.58|276.24|274.04|0
1644529830000|2022-02-10 21:50:30|276.35|274.15|276.45|274.25|276.45|274.25|276.35|274.15|0
1644529840000|2022-02-10 21:50:40|276.78|274.58|276.88|274.68|277.09|274.89|276.78|274.58|0
1644529850000|2022-02-10 21:50:50|277.09|274.89|276.88|274.68|277.09|274.89|276.88|274.68|0
1644529860000|2022-02-10 21:51:00|276.66|274.46|276.88|274.68|276.88|274.68|276.66|274.46|0
1644529870000|2022-02-10 21:51:10|276.66|274.46|276.02|273.82|276.66|274.46|276.02|273.82|0
1644529880000|2022-02-10 21:51:20|275.81|273.61|275.81|273.61|275.81|273.61|275.81|273.61|0
1644529890000|2022-02-10 21:51:30|275.27|273.07|275.81|273.61|275.81|273.61|275.27|273.07|0
1644529900000|2022-02-10 21:51:40|276.02|273.82|276.13|273.93|276.13|273.93|276.02|273.82|0
1644529910000|2022-02-10 21:51:50|276.02|273.82|275.92|273.72|276.02|273.82|275.92|273.72|0
1644529920000|2022-02-10 21:52:00|276.02|273.82|275.92|273.72|276.02|273.82|275.81|273.61|0
1644529930000|2022-02-10 21:52:10|275.81|273.61|275.7|273.5|275.81|273.61|275.7|273.5|0
1644529940000|2022-02-10 21:52:20|275.81|273.61|275.81|273.61|275.81|273.61|275.81|273.61|0
1644529950000|2022-02-10 21:52:30|275.59|273.39|275.59|273.39|275.59|273.39|275.59|273.39|0
1644529980000|2022-02-10 21:53:00|275.38|273.18|275.16|272.96|275.38|273.18|275.16|272.96|0
1644529990000|2022-02-10 21:53:10|275.27|273.07|275.16|272.96|275.27|273.07|275.16|272.96|0
1644530000000|2022-02-10 21:53:20|275.8|273.6|276.02|273.82|276.02|273.82|275.8|273.6|0
1644530010000|2022-02-10 21:53:30|276.23|274.03|276.02|273.82|276.23|274.03|276.02|273.82|0
1644530020000|2022-02-10 21:53:40|276.23|274.03|276.23|274.03|276.23|274.03|276.23|274.03|0
1644530040000|2022-02-10 21:54:00|276.34|274.14|276.23|274.03|276.45|274.25|276.23|274.03|0
1644530050000|2022-02-10 21:54:10|276.45|274.25|276.66|274.46|276.66|274.46|276.45|274.25|0
1644530060000|2022-02-10 21:54:20|276.88|274.68|276.88|274.68|276.88|274.68|276.88|274.68|0
1644530070000|2022-02-10 21:54:30|276.45|274.25|275.59|273.39|276.45|274.25|275.59|273.39|0
1644530080000|2022-02-10 21:54:40|275.49|273.29|274.95|272.75|275.49|273.29|274.95|272.75|0
1644530090000|2022-02-10 21:54:50|274.73|272.53|274.52|272.32|274.73|272.53|274.52|272.32|0
1644530100000|2022-02-10 21:55:00|274.73|272.53|274.95|272.75|274.95|272.75|274.52|272.32|0
1644530120000|2022-02-10 21:55:20|274.52|272.32|274.09|271.89|274.52|272.32|274.09|271.89|0
1644530130000|2022-02-10 21:55:30|274.3|272.1|274.2|272|274.3|272.1|274.2|272|0
1644530140000|2022-02-10 21:55:40|274.3|272.1|274.42|272.22|274.42|272.22|274.3|272.1|0
1644530150000|2022-02-10 21:55:50|274.09|271.89|274.09|271.89|274.2|272|273.99|271.79|0
1644530160000|2022-02-10 21:56:00|273.99|271.79|273.66|271.46|273.99|271.79|273.66|271.46|0
1644530170000|2022-02-10 21:56:10|273.56|271.36|273.56|271.36|273.56|271.36|273.45|271.25|0
1644530180000|2022-02-10 21:56:20|273.66|271.46|274.09|271.89|274.09|271.89|273.66|271.46|0
1644530190000|2022-02-10 21:56:30|273.99|271.79|274.3|272.1|274.3|272.1|273.99|271.79|0
1644530200000|2022-02-10 21:56:40|274.52|272.32|273.88|271.68|274.52|272.32|273.66|271.46|0
1644530220000|2022-02-10 21:57:00|273.66|271.46|273.66|271.46|273.66|271.46|273.66|271.46|0
1644530230000|2022-02-10 21:57:10|273.45|271.25|273.45|271.25|273.45|271.25|273.45|271.25|0
1644530240000|2022-02-10 21:57:20|273.66|271.46|273.88|271.68|273.88|271.68|273.66|271.46|0
1644530260000|2022-02-10 21:57:40|274.09|271.89|273.88|271.68|274.09|271.89|273.88|271.68|0
1644530270000|2022-02-10 21:57:50|274.09|271.89|274.09|271.89|274.09|271.89|274.09|271.89|0
1644530280000|2022-02-10 21:58:00|273.88|271.68|274.09|271.89|274.09|271.89|273.88|271.68|0
1644530290000|2022-02-10 21:58:10|273.88|271.68|273.87|271.67|273.99|271.79|273.87|271.67|0
1644530300000|2022-02-10 21:58:20|273.99|271.79|273.87|271.67|273.99|271.79|273.77|271.57|0
1644530310000|2022-02-10 21:58:30|273.77|271.57|273.87|271.67|273.87|271.67|273.66|271.46|0
1644530320000|2022-02-10 21:58:40|273.66|271.46|273.23|271.03|273.66|271.46|273.23|271.03|0
1644530340000|2022-02-10 21:59:00|273.45|271.25|273.45|271.25|273.45|271.25|273.45|271.25|0
1644530350000|2022-02-10 21:59:10|273.34|271.14|272.81|270.61|273.34|271.14|272.81|270.61|0
1644530370000|2022-02-10 21:59:30|273.02|270.82|273.02|270.82|273.02|270.82|273.02|270.82|0
1644530380000|2022-02-10 21:59:40|273.13|270.93|273.23|271.03|273.23|271.03|273.13|270.93|0
1644530390000|2022-02-10 21:59:50|273.34|271.14|273.13|270.93|273.34|271.14|273.13|270.93|0
1644530400000|2022-02-10 22:00:00|273.17|270.97|274.36|272.16|274.36|272.16|273.17|270.97|0
1644530420000|2022-02-10 22:00:20|273.4|271.2|273.39|271.19|273.4|271.2|273.39|271.19|0
1644530430000|2022-02-10 22:00:30|273.42|271.22|273.42|271.22|273.42|271.22|273.42|271.22|0
1644530520000|2022-02-10 22:02:00|273.45|271.25|273.04|270.84|273.45|271.25|273.04|270.84|0
1644530530000|2022-02-10 22:02:10|273.45|271.25|273.45|271.25|273.45|271.25|273.45|271.25|0
1644530650000|2022-02-10 22:04:10|273.04|270.84|273.04|270.84|273.04|270.84|273.04|270.84|0
1644530670000|2022-02-10 22:04:30|273.45|271.25|273.45|271.25|273.45|271.25|273.45|271.25|0
1644530700000|2022-02-10 22:05:00|273.39|271.19|273.39|271.19|273.39|271.19|273.39|271.19|0
1644530710000|2022-02-10 22:05:10|273.45|271.25|273.45|271.25|273.45|271.25|273.45|271.25|0
1644530720000|2022-02-10 22:05:20|273.49|271.29|273.49|271.29|273.49|271.29|273.49|271.29|0
1644530780000|2022-02-10 22:06:20|273.51|271.31|273.49|271.29|273.51|271.31|273.49|271.29|0
1644530790000|2022-02-10 22:06:30|273.39|271.19|273.39|271.19|273.39|271.19|273.39|271.19|0
1644530810000|2022-02-10 22:06:50|273.42|271.22|273.42|271.22|273.42|271.22|273.42|271.22|0
1644530820000|2022-02-10 22:07:00|273.49|271.29|273.51|271.31|273.51|271.31|273.49|271.29|0
1644530830000|2022-02-10 22:07:10|273.49|271.29|273.49|271.29|273.49|271.29|273.49|271.29|0
1644530840000|2022-02-10 22:07:20|273.57|271.37|273.57|271.37|273.57|271.37|273.57|271.37|0
1644530920000|2022-02-10 22:08:40|273.51|271.31|273.51|271.31|273.51|271.31|273.51|271.31|0
1644530980000|2022-02-10 22:09:40|273.42|271.22|273.42|271.22|273.42|271.22|273.42|271.22|0
1644530990000|2022-02-10 22:09:50|273.51|271.31|273.51|271.31|273.51|271.31|273.51|271.31|0
1644531060000|2022-02-10 22:11:00|273.6|271.4|273.6|271.4|273.6|271.4|273.6|271.4|0
1644531100000|2022-02-10 22:11:40|273.73|271.53|273.73|271.53|273.73|271.53|273.73|271.53|0
1644531190000|2022-02-10 22:13:10|273.66|271.46|273.66|271.46|273.66|271.46|273.66|271.46|0
1644531300000|2022-02-10 22:15:00|273.64|271.44|273.64|271.44|273.64|271.44|273.64|271.44|0
1644531310000|2022-02-10 22:15:10|273.66|271.46|273.66|271.46|273.66|271.46|273.66|271.46|0
1644531390000|2022-02-10 22:16:30|273.57|271.37|273.57|271.37|273.57|271.37|273.57|271.37|0
1644531470000|2022-02-10 22:17:50|273.63|271.43|273.63|271.43|273.63|271.43|273.63|271.43|0
1644531480000|2022-02-10 22:18:00|273.79|271.59|273.79|271.59|273.79|271.59|273.79|271.59|0
1644531490000|2022-02-10 22:18:10|273.82|271.62|273.82|271.62|273.82|271.62|273.82|271.62|0
1644531510000|2022-02-10 22:18:30|273.85|271.65|274.1|271.9|274.1|271.9|273.85|271.65|0
1644531520000|2022-02-10 22:18:40|274.13|271.93|274.07|271.87|274.13|271.93|274.07|271.87|0
1644531540000|2022-02-10 22:19:00|274.13|271.93|274.13|271.93|274.13|271.93|274.13|271.93|0
1644531550000|2022-02-10 22:19:10|274.07|271.87|274.07|271.87|274.07|271.87|274.07|271.87|0
1644531560000|2022-02-10 22:19:20|274.01|271.81|274.01|271.81|274.01|271.81|274.01|271.81|0
1644531570000|2022-02-10 22:19:30|273.94|271.74|274.01|271.81|274.01|271.81|273.94|271.74|0
1644531590000|2022-02-10 22:19:50|274.1|271.9|274.1|271.9|274.1|271.9|274.1|271.9|0
1644531640000|2022-02-10 22:20:40|273.94|271.74|273.97|271.77|273.97|271.77|273.94|271.74|0
1644531650000|2022-02-10 22:20:50|273.94|271.74|273.94|271.74|273.94|271.74|273.94|271.74|0
1644531750000|2022-02-10 22:22:30|274.16|271.96|274.16|271.96|274.16|271.96|274.16|271.96|0
1644531770000|2022-02-10 22:22:50|274.19|271.99|274.19|271.99|274.19|271.99|274.19|271.99|0
1644531820000|2022-02-10 22:23:40|274.1|271.9|274.1|271.9|274.1|271.9|274.1|271.9|0
1644531850000|2022-02-10 22:24:10|274.07|271.87|274.07|271.87|274.07|271.87|274.07|271.87|0
1644531860000|2022-02-10 22:24:20|274.13|271.93|274.13|271.93|274.13|271.93|274.13|271.93|0
1644531940000|2022-02-10 22:25:40|274.07|271.87|274.07|271.87|274.07|271.87|274.07|271.87|0
1644531980000|2022-02-10 22:26:20|274.28|272.08|274.28|272.08|274.28|272.08|274.28|272.08|0
1644532040000|2022-02-10 22:27:20|274.1|271.9|274.1|271.9|274.1|271.9|274.1|271.9|0
1644532050000|2022-02-10 22:27:30|274.07|271.87|274.07|271.87|274.07|271.87|274.07|271.87|0
1644532110000|2022-02-10 22:28:30|274.06|271.86|274.06|271.86|274.06|271.86|274.06|271.86|0
1644532150000|2022-02-10 22:29:10|274.12|271.92|274.12|271.92|274.12|271.92|274.12|271.92|0
1644532160000|2022-02-10 22:29:20|274.16|271.96|274.16|271.96|274.16|271.96|274.16|271.96|0
1644532190000|2022-02-10 22:29:50|274.12|271.92|274.12|271.92|274.12|271.92|274.12|271.92|0
1644532250000|2022-02-10 22:30:50|274.16|271.96|274.16|271.96|274.16|271.96|274.16|271.96|0
1644532260000|2022-02-10 22:31:00|274.12|271.92|274.12|271.92|274.12|271.92|274.12|271.92|0
1644532270000|2022-02-10 22:31:10|274.22|272.02|274.22|272.02|274.22|272.02|274.22|272.02|0
1644532340000|2022-02-10 22:32:20|274.03|271.83|274.03|271.83|274.03|271.83|274.03|271.83|0
1644532350000|2022-02-10 22:32:30|274.72|272.52|274.72|272.52|274.72|272.52|274.72|272.52|0
1644532360000|2022-02-10 22:32:40|274.44|272.24|274.35|272.15|274.44|272.24|274.35|272.15|0
1644532380000|2022-02-10 22:33:00|274.37|272.17|274.37|272.17|274.37|272.17|274.37|272.17|0
1644532410000|2022-02-10 22:33:30|274.34|272.14|274.34|272.14|274.34|272.14|274.34|272.14|0
1644532420000|2022-02-10 22:33:40|274.31|272.11|274.31|272.11|274.31|272.11|274.31|272.11|0
1644532430000|2022-02-10 22:33:50|274.25|272.05|274.25|272.05|274.25|272.05|274.25|272.05|0
1644532440000|2022-02-10 22:34:00|274.28|272.08|274.28|272.08|274.28|272.08|274.28|272.08|0
1644532480000|2022-02-10 22:34:40|274.25|272.05|274.25|272.05|274.25|272.05|274.25|272.05|0
1644532500000|2022-02-10 22:35:00|274.22|272.02|274.22|272.02|274.22|272.02|274.22|272.02|0
1644532580000|2022-02-10 22:36:20|274.21|272.01|274.21|272.01|274.21|272.01|274.21|272.01|0
1644532600000|2022-02-10 22:36:40|274.03|271.83|273.97|271.77|274.03|271.83|273.97|271.77|0
1644532650000|2022-02-10 22:37:30|273.78|271.58|273.78|271.58|273.78|271.58|273.78|271.58|0
1644532660000|2022-02-10 22:37:40|273.74|271.54|273.74|271.54|273.74|271.54|273.74|271.54|0
1644532670000|2022-02-10 22:37:50|273.59|271.39|273.59|271.39|273.59|271.39|273.59|271.39|0
1644532690000|2022-02-10 22:38:10|273.76|271.56|273.76|271.56|273.76|271.56|273.76|271.56|0
1644532710000|2022-02-10 22:38:30|273.79|271.59|273.79|271.59|273.79|271.59|273.79|271.59|0
1644532750000|2022-02-10 22:39:10|273.7|271.5|273.67|271.47|273.7|271.5|273.67|271.47|0
1644532770000|2022-02-10 22:39:30|273.76|271.56|273.76|271.56|273.76|271.56|273.76|271.56|0
1644532780000|2022-02-10 22:39:40|273.79|271.59|273.79|271.59|273.79|271.59|273.79|271.59|0
1644532790000|2022-02-10 22:39:50|273.76|271.56|273.79|271.59|273.79|271.59|273.76|271.56|0
1644532800000|2022-02-10 22:40:00|273.67|271.47|273.85|271.65|273.89|271.69|273.67|271.47|0
1644532820000|2022-02-10 22:40:20|274.01|271.81|273.85|271.65|274.01|271.81|273.85|271.65|0
1644532830000|2022-02-10 22:40:30|273.7|271.5|273.7|271.5|273.7|271.5|273.7|271.5|0
1644532880000|2022-02-10 22:41:20|273.72|271.52|273.72|271.52|273.72|271.52|273.72|271.52|0
1644532890000|2022-02-10 22:41:30|273.7|271.5|273.7|271.5|273.7|271.5|273.7|271.5|0
1644532910000|2022-02-10 22:41:50|273.72|271.52|273.72|271.52|273.72|271.52|273.72|271.52|0
1644532920000|2022-02-10 22:42:00|273.76|271.56|273.76|271.56|273.76|271.56|273.76|271.56|0
1644532930000|2022-02-10 22:42:10|273.72|271.52|273.7|271.5|273.76|271.56|273.7|271.5|0
1644532940000|2022-02-10 22:42:20|273.66|271.46|273.91|271.71|273.95|271.75|273.66|271.46|0
1644532970000|2022-02-10 22:42:50|273.95|271.75|273.95|271.75|273.95|271.75|273.95|271.75|0
1644533040000|2022-02-10 22:44:00|273.91|271.71|273.91|271.71|273.91|271.71|273.91|271.71|0
1644533100000|2022-02-10 22:45:00|273.95|271.75|273.95|271.75|273.95|271.75|273.95|271.75|0
1644533140000|2022-02-10 22:45:40|273.94|271.74|273.94|271.74|273.94|271.74|273.94|271.74|0
1644533220000|2022-02-10 22:47:00|274.23|272.03|274.23|272.03|274.23|272.03|274.23|272.03|0
1644533330000|2022-02-10 22:48:50|273.88|271.68|273.88|271.68|273.88|271.68|273.88|271.68|0
1644533400000|2022-02-10 22:50:00|273.85|271.65|273.85|271.65|273.85|271.65|273.85|271.65|0
1644533510000|2022-02-10 22:51:50|273.81|271.61|273.81|271.61|273.81|271.61|273.81|271.61|0
1644533520000|2022-02-10 22:52:00|273.79|271.59|273.81|271.61|273.81|271.61|273.79|271.59|0
1644533550000|2022-02-10 22:52:30|273.79|271.59|273.79|271.59|273.79|271.59|273.79|271.59|0
1644533560000|2022-02-10 22:52:40|273.75|271.55|273.75|271.55|273.75|271.55|273.75|271.55|0
1644533630000|2022-02-10 22:53:50|273.72|271.52|273.72|271.52|273.72|271.52|273.72|271.52|0
1644533650000|2022-02-10 22:54:10|273.66|271.46|273.69|271.49|273.69|271.49|273.66|271.46|0
1644533660000|2022-02-10 22:54:20|273.72|271.52|273.72|271.52|273.72|271.52|273.72|271.52|0
1644533680000|2022-02-10 22:54:40|273.79|271.59|273.72|271.52|273.79|271.59|273.72|271.52|0
1644533690000|2022-02-10 22:54:50|273.85|271.65|273.85|271.65|273.85|271.65|273.85|271.65|0
1644533700000|2022-02-10 22:55:00|273.81|271.61|273.81|271.61|273.81|271.61|273.81|271.61|0
1644533730000|2022-02-10 22:55:30|273.79|271.59|273.79|271.59|273.79|271.59|273.79|271.59|0
1644533770000|2022-02-10 22:56:10|273.81|271.61|273.81|271.61|273.81|271.61|273.81|271.61|0
1644533830000|2022-02-10 22:57:10|273.79|271.59|273.79|271.59|273.79|271.59|273.79|271.59|0
1644533840000|2022-02-10 22:57:20|273.88|271.68|273.88|271.68|273.88|271.68|273.88|271.68|0
1644533850000|2022-02-10 22:57:30|273.9|271.7|273.9|271.7|273.9|271.7|273.9|271.7|0
1644533870000|2022-02-10 22:57:50|273.88|271.68|274|271.8|274|271.8|273.88|271.68|0
1644533890000|2022-02-10 22:58:10|273.72|271.52|273.72|271.52|273.72|271.52|273.72|271.52|0
1644533920000|2022-02-10 22:58:40|273.47|271.27|273.47|271.27|273.47|271.27|273.47|271.27|0
1644533960000|2022-02-10 22:59:20|273.44|271.24|273.5|271.3|273.5|271.3|273.44|271.24|0
1644533970000|2022-02-10 22:59:30|273.69|271.49|273.66|271.46|273.69|271.49|273.66|271.46|0
1644533980000|2022-02-10 22:59:40|274.28|272.08|274.28|272.08|274.28|272.08|274.28|272.08|0
1644533990000|2022-02-10 22:59:50|274.34|272.14|274.34|272.14|274.34|272.14|274.34|272.14|0
1644534000000|2022-02-10 23:00:00|272.89|270.69|272.89|270.69|273.1|270.9|272.89|270.69|0
1644534010000|2022-02-10 23:00:10|273.1|270.9|272.25|270.05|273.1|270.9|272.13|269.93|0
1644534020000|2022-02-10 23:00:20|272.67|270.47|272.99|270.79|273.2|271|272.67|270.47|0
1644534030000|2022-02-10 23:00:30|273.2|271|274.38|272.18|274.38|272.18|273.2|271|0
1644534040000|2022-02-10 23:00:40|274.6|272.4|273.95|271.75|274.6|272.4|273.95|271.75|0
1644534050000|2022-02-10 23:00:50|274.17|271.97|274.38|272.18|274.38|272.18|274.17|271.97|0
1644534060000|2022-02-10 23:01:00|274.91|272.71|274.7|272.5|274.91|272.71|274.38|272.18|0
1644534070000|2022-02-10 23:01:10|275.56|273.36|275.13|272.93|275.56|273.36|274.91|272.71|0
1644534080000|2022-02-10 23:01:20|275.56|273.36|275.77|273.57|275.88|273.68|275.56|273.36|0
1644534090000|2022-02-10 23:01:30|276.1|273.9|275.77|273.57|276.31|274.11|275.67|273.47|0
1644534100000|2022-02-10 23:01:40|275.56|273.36|275.67|273.47|275.77|273.57|275.56|273.36|0
1644534110000|2022-02-10 23:01:50|276.2|274|277.27|275.07|277.27|275.07|276.2|274|0
1644534120000|2022-02-10 23:02:00|277.06|274.86|276.41|274.21|277.06|274.86|276.41|274.21|0
1644534130000|2022-02-10 23:02:10|276.2|274|276.1|273.9|276.2|274|275.77|273.57|0
1644534140000|2022-02-10 23:02:20|275.77|273.57|275.45|273.25|275.77|273.57|275.13|272.93|0
1644534150000|2022-02-10 23:02:30|275.13|272.93|275.24|273.04|275.56|273.36|274.91|272.71|0
1644534160000|2022-02-10 23:02:40|275.34|273.14|275.24|273.04|275.34|273.14|275.13|272.93|0
1644534170000|2022-02-10 23:02:50|274.91|272.71|274.7|272.5|274.91|272.71|274.7|272.5|0
1644534180000|2022-02-10 23:03:00|274.48|272.28|274.06|271.86|274.48|272.28|274.06|271.86|0
1644534190000|2022-02-10 23:03:10|273.41|271.21|274.17|271.97|274.17|271.97|273.41|271.21|0
1644534200000|2022-02-10 23:03:20|273.84|271.64|274.27|272.07|274.27|272.07|273.84|271.64|0
1644534210000|2022-02-10 23:03:30|273.95|271.75|274.06|271.86|274.06|271.86|273.84|271.64|0
1644534220000|2022-02-10 23:03:40|274.27|272.07|274.27|272.07|274.27|272.07|274.27|272.07|0
1644534230000|2022-02-10 23:03:50|275.02|272.82|274.38|272.18|275.02|272.82|274.38|272.18|0
1644534240000|2022-02-10 23:04:00|274.48|272.28|274.38|272.18|274.48|272.28|274.38|272.18|0
1644534250000|2022-02-10 23:04:10|274.27|272.07|274.27|272.07|274.38|272.18|274.17|271.97|0
1644534260000|2022-02-10 23:04:20|274.7|272.5|274.91|272.71|274.91|272.71|274.7|272.5|0
1644534270000|2022-02-10 23:04:30|274.7|272.5|274.7|272.5|274.7|272.5|274.7|272.5|0
1644534280000|2022-02-10 23:04:40|274.81|272.61|274.59|272.39|274.81|272.61|274.48|272.28|0
1644534290000|2022-02-10 23:04:50|274.91|272.71|274.91|272.71|274.91|272.71|274.91|272.71|0
1644534300000|2022-02-10 23:05:00|274.7|272.5|275.02|272.82|275.02|272.82|274.7|272.5|0
1644534310000|2022-02-10 23:05:10|274.91|272.71|274.91|272.71|274.91|272.71|274.38|272.18|0
1644534320000|2022-02-10 23:05:20|274.59|272.39|274.91|272.71|274.91|272.71|274.59|272.39|0
1644534330000|2022-02-10 23:05:30|275.02|272.82|275.13|272.93|275.13|272.93|275.02|272.82|0
1644534340000|2022-02-10 23:05:40|275.02|272.82|275.55|273.35|275.55|273.35|275.02|272.82|0
1644534350000|2022-02-10 23:05:50|275.67|273.47|275.13|272.93|275.67|273.47|274.91|272.71|0
1644534360000|2022-02-10 23:06:00|274.91|272.71|274.91|272.71|274.91|272.71|274.91|272.71|0
1644534370000|2022-02-10 23:06:10|275.02|272.82|274.59|272.39|275.02|272.82|274.59|272.39|0
1644534380000|2022-02-10 23:06:20|274.27|272.07|274.27|272.07|274.27|272.07|274.27|272.07|0
1644534390000|2022-02-10 23:06:30|274.05|271.85|273.84|271.64|274.05|271.85|273.84|271.64|0
1644534400000|2022-02-10 23:06:40|272.99|270.79|272.99|270.79|273.41|271.21|272.99|270.79|0
1644534410000|2022-02-10 23:06:50|272.67|270.47|272.88|270.68|272.99|270.79|272.67|270.47|0
1644534420000|2022-02-10 23:07:00|272.99|270.79|273.1|270.9|273.2|271|272.98|270.78|0
1644534430000|2022-02-10 23:07:10|273.2|271|272.98|270.78|273.31|271.11|272.98|270.78|0
1644534440000|2022-02-10 23:07:20|273.2|271|273.2|271|273.41|271.21|273.2|271|0
1644534450000|2022-02-10 23:07:30|273.31|271.11|273.2|271|273.31|271.11|272.98|270.78|0
1644534460000|2022-02-10 23:07:40|273.63|271.43|273.63|271.43|273.63|271.43|273.63|271.43|0
1644534470000|2022-02-10 23:07:50|273.41|271.21|273.41|271.21|273.63|271.43|273.41|271.21|0
1644534480000|2022-02-10 23:08:00|273.31|271.11|273.31|271.11|273.31|271.11|273.31|271.11|0
1644534490000|2022-02-10 23:08:10|273.41|271.21|273.41|271.21|273.41|271.21|273.41|271.21|0
1644534510000|2022-02-10 23:08:30|273.31|271.11|272.98|270.78|273.31|271.11|272.98|270.78|0
1644534520000|2022-02-10 23:08:40|272.88|270.68|273.41|271.21|273.41|271.21|272.88|270.68|0
1644534530000|2022-02-10 23:08:50|273.63|271.43|273.84|271.64|273.84|271.64|273.63|271.43|0
1644534540000|2022-02-10 23:09:00|274.91|272.71|274.7|272.5|274.91|272.71|274.7|272.5|0
1644534550000|2022-02-10 23:09:10|274.91|272.71|275.02|272.82|275.02|272.82|274.91|272.71|0
1644534560000|2022-02-10 23:09:20|274.91|272.71|275.66|273.46|275.66|273.46|274.91|272.71|0
1644534570000|2022-02-10 23:09:30|275.55|273.35|275.66|273.46|275.98|273.78|275.55|273.35|0
1644534580000|2022-02-10 23:09:40|275.77|273.57|275.12|272.92|275.77|273.57|275.12|272.92|0
1644534590000|2022-02-10 23:09:50|274.91|272.71|276.09|273.89|276.09|273.89|274.91|272.71|0
1644534600000|2022-02-10 23:10:00|276.2|274|275.55|273.35|276.2|274|275.45|273.25|0
1644534610000|2022-02-10 23:10:10|275.34|273.14|274.81|272.61|275.34|273.14|274.81|272.61|0
1644534620000|2022-02-10 23:10:20|274.59|272.39|274.69|272.49|274.69|272.49|274.48|272.28|0
1644534630000|2022-02-10 23:10:30|274.48|272.28|274.48|272.28|274.48|272.28|274.48|272.28|0
1644534640000|2022-02-10 23:10:40|274.69|272.49|274.59|272.39|274.69|272.49|274.59|272.39|0
1644534650000|2022-02-10 23:10:50|274.69|272.49|274.91|272.71|274.91|272.71|274.69|272.49|0
1644534660000|2022-02-10 23:11:00|274.48|272.28|274.59|272.39|274.59|272.39|274.48|272.28|0
1644534670000|2022-02-10 23:11:10|274.48|272.28|273.62|271.42|274.48|272.28|273.52|271.32|0
1644534680000|2022-02-10 23:11:20|273.41|271.21|273.2|271|273.62|271.42|273.2|271|0
1644534690000|2022-02-10 23:11:30|273.41|271.21|273.09|270.89|273.41|271.21|273.09|270.89|0
1644534700000|2022-02-10 23:11:40|273.62|271.42|273.62|271.42|273.62|271.42|273.41|271.21|0
1644534710000|2022-02-10 23:11:50|273.84|271.64|274.48|272.28|274.48|272.28|273.84|271.64|0
1644534720000|2022-02-10 23:12:00|274.27|272.07|274.59|272.39|274.69|272.49|274.27|272.07|0
1644534730000|2022-02-10 23:12:10|274.27|272.07|274.16|271.96|274.27|272.07|274.16|271.96|0
1644534740000|2022-02-10 23:12:20|273.84|271.64|273.95|271.75|273.95|271.75|273.84|271.64|0
1644534750000|2022-02-10 23:12:30|274.05|271.85|272.98|270.78|274.05|271.85|272.98|270.78|0
1644534760000|2022-02-10 23:12:40|273.2|271|273.2|271|273.2|271|272.98|270.78|0
1644534770000|2022-02-10 23:12:50|273.41|271.21|273.41|271.21|273.41|271.21|273.31|271.11|0
1644534780000|2022-02-10 23:13:00|273.2|271|272.98|270.78|273.2|271|272.98|270.78|0
1644534790000|2022-02-10 23:13:10|273.2|271|273.41|271.21|273.41|271.21|273.2|271|0
1644534800000|2022-02-10 23:13:20|273.2|271|273.41|271.21|273.41|271.21|273.2|271|0
1644534810000|2022-02-10 23:13:30|273.2|271|272.98|270.78|273.2|271|272.77|270.57|0
1644534820000|2022-02-10 23:13:40|272.77|270.57|273.2|271|273.2|271|272.77|270.57|0
1644534840000|2022-02-10 23:14:00|273.41|271.21|273.73|271.53|273.73|271.53|273.41|271.21|0
1644534850000|2022-02-10 23:14:10|273.84|271.64|273.84|271.64|273.84|271.64|273.41|271.21|0
1644534860000|2022-02-10 23:14:20|273.62|271.42|273.62|271.42|273.62|271.42|273.52|271.32|0
1644534870000|2022-02-10 23:14:30|273.84|271.64|273.31|271.11|273.84|271.64|273.31|271.11|0
1644534880000|2022-02-10 23:14:40|273.19|270.99|272.98|270.78|273.19|270.99|272.98|270.78|0
1644534890000|2022-02-10 23:14:50|273.09|270.89|272.98|270.78|273.09|270.89|272.88|270.68|0
1644534900000|2022-02-10 23:15:00|272.77|270.57|272.98|270.78|272.98|270.78|272.77|270.57|0
1644534910000|2022-02-10 23:15:10|273.09|270.89|273.41|271.21|273.41|271.21|273.09|270.89|0
1644534920000|2022-02-10 23:15:20|273.19|270.99|273.19|270.99|273.19|270.99|273.19|270.99|0
1644534930000|2022-02-10 23:15:30|273.31|271.11|273.19|270.99|273.31|271.11|273.19|270.99|0
1644534940000|2022-02-10 23:15:40|272.98|270.78|272.55|270.35|272.98|270.78|272.55|270.35|0
1644534950000|2022-02-10 23:15:50|272.77|270.57|272.34|270.14|272.77|270.57|272.34|270.14|0
1644534960000|2022-02-10 23:16:00|272.77|270.57|272.45|270.25|272.77|270.57|272.34|270.14|0
1644534970000|2022-02-10 23:16:10|272.66|270.46|272.77|270.57|272.77|270.57|272.55|270.35|0
1644534980000|2022-02-10 23:16:20|272.88|270.68|272.88|270.68|272.88|270.68|272.88|270.68|0
1644534990000|2022-02-10 23:16:30|272.77|270.57|272.55|270.35|272.77|270.57|272.55|270.35|0
1644535000000|2022-02-10 23:16:40|272.66|270.46|272.34|270.14|272.66|270.46|272.34|270.14|0
1644535010000|2022-02-10 23:16:50|272.77|270.57|272.55|270.35|272.77|270.57|272.55|270.35|0
1644535020000|2022-02-10 23:17:00|271.91|269.71|272.24|270.04|272.24|270.04|271.91|269.71|0
1644535030000|2022-02-10 23:17:10|272.13|269.93|272.55|270.35|272.55|270.35|272.13|269.93|0
1644535040000|2022-02-10 23:17:20|272.77|270.57|272.77|270.57|272.77|270.57|272.77|270.57|0
1644535050000|2022-02-10 23:17:30|272.98|270.78|272.66|270.46|272.98|270.78|272.66|270.46|0
1644535060000|2022-02-10 23:17:40|272.55|270.35|272.77|270.57|272.77|270.57|272.45|270.25|0
1644535070000|2022-02-10 23:17:50|273.09|270.89|273.19|270.99|273.41|271.21|273.09|270.89|0
1644535080000|2022-02-10 23:18:00|272.98|270.78|273.41|271.21|273.41|271.21|272.98|270.78|0
1644535090000|2022-02-10 23:18:10|273.19|270.99|272.98|270.78|273.19|270.99|272.98|270.78|0
1644535100000|2022-02-10 23:18:20|272.77|270.57|272.77|270.57|272.77|270.57|272.77|270.57|0
1644535110000|2022-02-10 23:18:30|272.55|270.35|272.12|269.92|272.55|270.35|272.12|269.92|0
1644535120000|2022-02-10 23:18:40|271.91|269.71|272.02|269.82|272.12|269.92|271.91|269.71|0
1644535130000|2022-02-10 23:18:50|272.12|269.92|272.24|270.04|272.24|270.04|272.12|269.92|0
1644535140000|2022-02-10 23:19:00|272.12|269.92|271.7|269.5|272.12|269.92|271.7|269.5|0
1644535150000|2022-02-10 23:19:10|271.91|269.71|271.81|269.61|271.91|269.71|271.81|269.61|0
1644535160000|2022-02-10 23:19:20|271.91|269.71|271.48|269.28|271.91|269.71|271.48|269.28|0
1644535170000|2022-02-10 23:19:30|271.7|269.5|271.7|269.5|271.7|269.5|271.7|269.5|0
1644535180000|2022-02-10 23:19:40|271.27|269.07|271.06|268.86|271.27|269.07|271.06|268.86|0
1644535190000|2022-02-10 23:19:50|270.96|268.76|270.84|268.64|270.96|268.76|270.42|268.22|0
1644535200000|2022-02-10 23:20:00|270.63|268.43|271.27|269.07|271.27|269.07|270.63|268.43|0
1644535210000|2022-02-10 23:20:10|271.17|268.97|271.91|269.71|271.91|269.71|271.17|268.97|0
1644535220000|2022-02-10 23:20:20|272.12|269.92|272.12|269.92|272.12|269.92|272.12|269.92|0
1644535230000|2022-02-10 23:20:30|272.02|269.82|272.12|269.92|272.12|269.92|272.02|269.82|0
1644535240000|2022-02-10 23:20:40|271.91|269.71|272.12|269.92|272.12|269.92|271.91|269.71|0
1644535250000|2022-02-10 23:20:50|272.02|269.82|271.7|269.5|272.02|269.82|271.7|269.5|0
1644535260000|2022-02-10 23:21:00|271.48|269.28|271.48|269.28|271.48|269.28|271.48|269.28|0
1644535270000|2022-02-10 23:21:10|271.7|269.5|271.59|269.39|271.7|269.5|271.27|269.07|0
1644535280000|2022-02-10 23:21:20|272.34|270.14|272.12|269.92|272.34|270.14|272.12|269.92|0
1644535290000|2022-02-10 23:21:30|272.34|270.14|272.55|270.35|272.55|270.35|272.34|270.14|0
1644535300000|2022-02-10 23:21:40|272.34|270.14|272.34|270.14|272.34|270.14|272.34|270.14|0
1644535310000|2022-02-10 23:21:50|272.02|269.82|272.02|269.82|272.12|269.92|271.91|269.71|0
1644535320000|2022-02-10 23:22:00|271.91|269.71|272.12|269.92|272.12|269.92|271.91|269.71|0
1644535330000|2022-02-10 23:22:10|272.34|270.14|272.23|270.03|272.34|270.14|272.12|269.92|0
1644535340000|2022-02-10 23:22:20|272.34|270.14|272.66|270.46|272.66|270.46|272.34|270.14|0
1644535350000|2022-02-10 23:22:30|272.55|270.35|272.76|270.56|272.76|270.56|272.45|270.25|0
1644535360000|2022-02-10 23:22:40|272.55|270.35|272.34|270.14|272.55|270.35|272.34|270.14|0
1644535370000|2022-02-10 23:22:50|272.45|270.25|272.34|270.14|272.55|270.35|272.34|270.14|0
1644535380000|2022-02-10 23:23:00|272.55|270.35|272.55|270.35|272.55|270.35|272.55|270.35|0
1644535390000|2022-02-10 23:23:10|272.76|270.56|272.76|270.56|272.87|270.67|272.76|270.56|0
1644535400000|2022-02-10 23:23:20|272.55|270.35|272.34|270.14|272.55|270.35|272.34|270.14|0
1644535420000|2022-02-10 23:23:40|272.23|270.03|272.12|269.92|272.34|270.14|272.12|269.92|0
1644535430000|2022-02-10 23:23:50|272.34|270.14|272.34|270.14|272.34|270.14|272.34|270.14|0
1644535440000|2022-02-10 23:24:00|272.12|269.92|271.91|269.71|272.12|269.92|271.91|269.71|0
1644535450000|2022-02-10 23:24:10|272.55|270.35|272.98|270.78|272.98|270.78|272.45|270.25|0
1644535460000|2022-02-10 23:24:20|272.87|270.67|272.76|270.56|272.87|270.67|272.76|270.56|0
1644535470000|2022-02-10 23:24:30|272.98|270.78|273.09|270.89|273.19|270.99|272.98|270.78|0
1644535480000|2022-02-10 23:24:40|272.98|270.78|272.76|270.56|272.98|270.78|272.76|270.56|0
1644535490000|2022-02-10 23:24:50|272.98|270.78|272.98|270.78|272.98|270.78|272.87|270.67|0
1644535500000|2022-02-10 23:25:00|273.19|270.99|272.98|270.78|273.4|271.2|272.98|270.78|0
1644535510000|2022-02-10 23:25:10|272.76|270.56|272.66|270.46|272.76|270.56|272.55|270.35|0
1644535520000|2022-02-10 23:25:20|272.87|270.67|272.66|270.46|272.87|270.67|272.66|270.46|0
1644535530000|2022-02-10 23:25:30|272.76|270.56|272.45|270.25|272.76|270.56|272.45|270.25|0
1644535540000|2022-02-10 23:25:40|272.55|270.35|273.19|270.99|273.19|270.99|272.55|270.35|0
1644535550000|2022-02-10 23:25:50|273.09|270.89|272.76|270.56|273.09|270.89|272.76|270.56|0
1644535560000|2022-02-10 23:26:00|273.09|270.89|273.19|270.99|273.19|270.99|273.09|270.89|0
1644535570000|2022-02-10 23:26:10|272.98|270.78|272.98|270.78|272.98|270.78|272.98|270.78|0
1644535580000|2022-02-10 23:26:20|273.09|270.89|273.4|271.2|273.4|271.2|273.09|270.89|0
1644535590000|2022-02-10 23:26:30|273.51|271.31|273.4|271.2|273.51|271.31|273.4|271.2|0
1644535600000|2022-02-10 23:26:40|273.3|271.1|273.73|271.53|273.73|271.53|273.3|271.1|0
1644535610000|2022-02-10 23:26:50|273.83|271.63|275.11|272.91|275.11|272.91|273.83|271.63|0
1644535620000|2022-02-10 23:27:00|274.69|272.49|274.69|272.49|274.69|272.49|274.37|272.17|0
1644535630000|2022-02-10 23:27:10|274.8|272.6|274.69|272.49|274.9|272.7|274.69|272.49|0
1644535640000|2022-02-10 23:27:20|274.58|272.38|274.69|272.49|275.11|272.91|274.58|272.38|0
1644535650000|2022-02-10 23:27:30|275.11|272.91|275.33|273.13|275.33|273.13|275.11|272.91|0
1644535660000|2022-02-10 23:27:40|275.11|272.91|275.11|272.91|275.11|272.91|275.11|272.91|0
1644535670000|2022-02-10 23:27:50|275.23|273.03|275.76|273.56|275.76|273.56|275.23|273.03|0
1644535680000|2022-02-10 23:28:00|275.87|273.67|275.65|273.45|275.87|273.67|275.65|273.45|0
1644535690000|2022-02-10 23:28:10|275.76|273.56|275.54|273.34|275.76|273.56|275.54|273.34|0
1644535700000|2022-02-10 23:28:20|275.76|273.56|275.65|273.45|275.76|273.56|275.65|273.45|0
1644535710000|2022-02-10 23:28:30|276.08|273.88|276.4|274.2|276.4|274.2|276.08|273.88|0
1644535720000|2022-02-10 23:28:40|276.3|274.1|277.04|274.84|277.04|274.84|276.3|274.1|0
1644535730000|2022-02-10 23:28:50|277.26|275.06|276.94|274.74|277.26|275.06|276.94|274.74|0
1644535740000|2022-02-10 23:29:00|276.83|274.63|276.51|274.31|276.94|274.74|276.51|274.31|0
1644535750000|2022-02-10 23:29:10|276.73|274.53|276.4|274.2|276.73|274.53|276.4|274.2|0
1644535760000|2022-02-10 23:29:20|276.61|274.41|276.94|274.74|276.94|274.74|276.61|274.41|0
1644535770000|2022-02-10 23:29:30|277.04|274.84|277.16|274.96|277.16|274.96|277.04|274.84|0
1644535780000|2022-02-10 23:29:40|276.83|274.63|276.83|274.63|276.83|274.63|276.83|274.63|0
1644535790000|2022-02-10 23:29:50|276.61|274.41|276.51|274.31|276.61|274.41|276.51|274.31|0
1644535800000|2022-02-10 23:30:00|277.04|274.84|276.73|274.53|277.16|274.96|276.73|274.53|0
1644535810000|2022-02-10 23:30:10|276.51|274.31|276.3|274.1|276.61|274.41|276.3|274.1|0
1644535820000|2022-02-10 23:30:20|276.18|273.98|276.4|274.2|276.4|274.2|276.18|273.98|0
1644535840000|2022-02-10 23:30:40|276.51|274.31|276.94|274.74|276.94|274.74|276.51|274.31|0
1644535850000|2022-02-10 23:30:50|276.83|274.63|276.83|274.63|276.83|274.63|276.83|274.63|0
1644535860000|2022-02-10 23:31:00|277.26|275.06|277.04|274.84|277.26|275.06|277.04|274.84|0
1644535870000|2022-02-10 23:31:10|277.47|275.27|277.04|274.84|277.47|275.27|277.04|274.84|0
1644535880000|2022-02-10 23:31:20|277.47|275.27|278.01|275.81|278.01|275.81|277.47|275.27|0
1644535890000|2022-02-10 23:31:30|278.23|276.03|278.23|276.03|278.33|276.13|278.12|275.92|0
1644535900000|2022-02-10 23:31:40|278.45|276.25|278.33|276.13|278.55|276.35|278.33|276.13|0
1644535910000|2022-02-10 23:31:50|278.45|276.25|277.9|275.7|278.76|276.56|277.9|275.7|0
1644535920000|2022-02-10 23:32:00|277.8|275.6|277.47|275.27|277.8|275.6|277.47|275.27|0
1644535930000|2022-02-10 23:32:10|277.37|275.17|277.37|275.17|277.47|275.27|277.26|275.06|0
1644535940000|2022-02-10 23:32:20|277.26|275.06|277.47|275.27|277.47|275.27|277.04|274.84|0
1644535950000|2022-02-10 23:32:30|277.58|275.38|278.33|276.13|278.33|276.13|277.58|275.38|0
1644535960000|2022-02-10 23:32:40|278.55|276.35|278.76|276.56|279.19|276.99|278.55|276.35|0
1644535970000|2022-02-10 23:32:50|278.88|276.68|278.76|276.56|278.88|276.68|278.76|276.56|0
1644535980000|2022-02-10 23:33:00|278.55|276.35|278.23|276.03|278.55|276.35|278.23|276.03|0
1644535990000|2022-02-10 23:33:10|278.33|276.13|278.12|275.92|278.33|276.13|278.12|275.92|0
1644536000000|2022-02-10 23:33:20|277.9|275.7|278.12|275.92|278.12|275.92|277.9|275.7|0
1644536010000|2022-02-10 23:33:30|278.76|276.56|279.41|277.21|279.41|277.21|278.76|276.56|0
1644536020000|2022-02-10 23:33:40|279.62|277.42|279.19|276.99|279.62|277.42|279.19|276.99|0
1644536030000|2022-02-10 23:33:50|280.06|277.86|279.62|277.42|280.06|277.86|279.62|277.42|0
1644536040000|2022-02-10 23:34:00|279.84|277.64|279.41|277.21|279.84|277.64|279.41|277.21|0
1644536050000|2022-02-10 23:34:10|279.19|276.99|278.55|276.35|279.19|276.99|278.55|276.35|0
1644536060000|2022-02-10 23:34:20|278.76|276.56|279.62|277.42|279.62|277.42|278.76|276.56|0
1644536070000|2022-02-10 23:34:30|279.52|277.32|279.19|276.99|279.52|277.32|279.19|276.99|0
1644536080000|2022-02-10 23:34:40|279.31|277.11|279.31|277.11|279.31|277.11|279.19|276.99|0
1644536090000|2022-02-10 23:34:50|279.19|276.99|279.19|276.99|279.19|276.99|279.19|276.99|0
1644536100000|2022-02-10 23:35:00|279.09|276.89|278.55|276.35|279.09|276.89|278.55|276.35|0
1644536110000|2022-02-10 23:35:10|278.44|276.24|278.55|276.35|278.55|276.35|278.44|276.24|0
1644536120000|2022-02-10 23:35:20|278.76|276.56|279.19|276.99|279.19|276.99|278.76|276.56|0
1644536130000|2022-02-10 23:35:30|279.41|277.21|280.17|277.97|280.17|277.97|279.3|277.1|0
1644536140000|2022-02-10 23:35:40|280.05|277.85|280.05|277.85|280.17|277.97|280.05|277.85|0
1644536150000|2022-02-10 23:35:50|279.95|277.75|280.05|277.85|280.05|277.85|279.84|277.64|0
1644536160000|2022-02-10 23:36:00|279.95|277.75|280.05|277.85|280.05|277.85|279.84|277.64|0
1644536170000|2022-02-10 23:36:10|279.95|277.75|280.05|277.85|280.05|277.85|279.84|277.64|0
1644536180000|2022-02-10 23:36:20|279.95|277.75|280.27|278.07|280.27|278.07|279.95|277.75|0
1644536190000|2022-02-10 23:36:30|280.05|277.85|279.84|277.64|280.05|277.85|279.84|277.64|0
1644536200000|2022-02-10 23:36:40|280.05|277.85|279.62|277.42|280.05|277.85|279.62|277.42|0
1644536210000|2022-02-10 23:36:50|280.05|277.85|279.84|277.64|280.05|277.85|279.84|277.64|0
1644536220000|2022-02-10 23:37:00|279.74|277.54|278.98|276.78|279.74|277.54|278.98|276.78|0
1644536230000|2022-02-10 23:37:10|279.19|276.99|279.19|276.99|279.19|276.99|279.09|276.89|0
1644536240000|2022-02-10 23:37:20|279.09|276.89|279.62|277.42|279.62|277.42|279.09|276.89|0
1644536250000|2022-02-10 23:37:30|279.95|277.75|280.49|278.29|280.49|278.29|279.95|277.75|0
1644536260000|2022-02-10 23:37:40|280.17|277.97|280.7|278.5|280.7|278.5|280.17|277.97|0
1644536270000|2022-02-10 23:37:50|281.13|278.93|280.7|278.5|281.13|278.93|280.7|278.5|0
1644536280000|2022-02-10 23:38:00|281.13|278.93|280.27|278.07|281.13|278.93|280.27|278.07|0
1644536290000|2022-02-10 23:38:10|280.38|278.18|279.41|277.21|280.38|278.18|279.3|277.1|0
1644536300000|2022-02-10 23:38:20|279.62|277.42|279.41|277.21|279.62|277.42|279.3|277.1|0
1644536310000|2022-02-10 23:38:30|279.19|276.99|278.23|276.03|279.19|276.99|278.23|276.03|0
1644536320000|2022-02-10 23:38:40|278.33|276.13|278.54|276.34|278.55|276.35|278.33|276.13|0
1644536330000|2022-02-10 23:38:50|278.33|276.13|278.76|276.56|278.76|276.56|278.33|276.13|0
1644536340000|2022-02-10 23:39:00|278.87|276.67|278.98|276.78|278.98|276.78|278.76|276.56|0
1644536350000|2022-02-10 23:39:10|278.76|276.56|278.33|276.13|278.76|276.56|278.33|276.13|0
1644536360000|2022-02-10 23:39:20|278.44|276.24|278.87|276.67|278.87|276.67|278.44|276.24|0
1644536370000|2022-02-10 23:39:30|278.98|276.78|278.98|276.78|278.98|276.78|278.76|276.56|0
1644536380000|2022-02-10 23:39:40|278.87|276.67|278.87|276.67|278.87|276.67|278.87|276.67|0
1644536400000|2022-02-10 23:40:00|279.19|276.99|279.41|277.21|279.41|277.21|278.87|276.67|0
1644536410000|2022-02-10 23:40:10|279.19|276.99|279.41|277.21|279.41|277.21|279.19|276.99|0
1644536420000|2022-02-10 23:40:20|279.19|276.99|279.62|277.42|279.62|277.42|279.19|276.99|0
1644536430000|2022-02-10 23:40:30|279.52|277.32|279.62|277.42|279.62|277.42|279.41|277.21|0
1644536440000|2022-02-10 23:40:40|279.52|277.32|280.05|277.85|280.05|277.85|279.52|277.32|0
1644536450000|2022-02-10 23:40:50|279.84|277.64|279.52|277.32|279.84|277.64|279.41|277.21|0
1644536460000|2022-02-10 23:41:00|279.41|277.21|279.41|277.21|279.41|277.21|279.3|277.1|0
1644536470000|2022-02-10 23:41:10|279.52|277.32|279.62|277.42|279.62|277.42|279.52|277.32|0
1644536480000|2022-02-10 23:41:20|279.41|277.21|280.05|277.85|280.05|277.85|279.41|277.21|0
1644536490000|2022-02-10 23:41:30|280.38|278.18|280.38|278.18|280.38|278.18|280.38|278.18|0
1644536500000|2022-02-10 23:41:40|280.48|278.28|280.48|278.28|280.48|278.28|280.27|278.07|0
1644536510000|2022-02-10 23:41:50|280.6|278.4|280.38|278.18|280.7|278.5|280.38|278.18|0
1644536520000|2022-02-10 23:42:00|280.48|278.28|280.6|278.4|280.7|278.5|280.48|278.28|0
1644536530000|2022-02-10 23:42:10|280.7|278.5|280.6|278.4|280.7|278.5|280.6|278.4|0
1644536540000|2022-02-10 23:42:20|280.7|278.5|280.81|278.61|280.81|278.61|280.48|278.28|0
1644536550000|2022-02-10 23:42:30|280.6|278.4|280.7|278.5|280.7|278.5|280.6|278.4|0
1644536560000|2022-02-10 23:42:40|280.48|278.28|280.7|278.5|280.91|278.71|280.48|278.28|0
1644536570000|2022-02-10 23:42:50|280.81|278.61|280.91|278.71|280.91|278.71|280.81|278.61|0
1644536580000|2022-02-10 23:43:00|280.81|278.61|281.03|278.83|281.03|278.83|280.81|278.61|0
1644536590000|2022-02-10 23:43:10|280.91|278.71|280.7|278.5|280.91|278.71|280.7|278.5|0
1644536600000|2022-02-10 23:43:20|280.81|278.61|280.91|278.71|280.91|278.71|280.81|278.61|0
1644536610000|2022-02-10 23:43:30|281.03|278.83|281.03|278.83|281.03|278.83|281.03|278.83|0
1644536620000|2022-02-10 23:43:40|281.13|278.93|281.13|278.93|281.13|278.93|281.03|278.83|0
1644536630000|2022-02-10 23:43:50|281.56|279.36|281.56|279.36|281.56|279.36|281.56|279.36|0
1644536640000|2022-02-10 23:44:00|280.91|278.71|280.27|278.07|280.91|278.71|280.05|277.85|0
1644536650000|2022-02-10 23:44:10|280.05|277.85|280.05|277.85|280.16|277.96|280.05|277.85|0
1644536660000|2022-02-10 23:44:20|280.27|278.07|280.27|278.07|280.48|278.28|280.16|277.96|0
1644536670000|2022-02-10 23:44:30|280.16|277.96|280.05|277.85|280.16|277.96|279.83|277.63|0
1644536680000|2022-02-10 23:44:40|279.83|277.63|279.52|277.32|279.83|277.63|279.52|277.32|0
1644536690000|2022-02-10 23:44:50|279.4|277.2|279.62|277.42|279.62|277.42|279.3|277.1|0
1644536700000|2022-02-10 23:45:00|280.05|277.85|279.62|277.42|280.05|277.85|279.62|277.42|0
1644536710000|2022-02-10 23:45:10|279.52|277.32|279.62|277.42|279.62|277.42|279.52|277.32|0
1644536720000|2022-02-10 23:45:20|279.95|277.75|279.83|277.63|279.95|277.75|279.83|277.63|0
1644536730000|2022-02-10 23:45:30|279.95|277.75|279.83|277.63|279.95|277.75|279.83|277.63|0
1644536740000|2022-02-10 23:45:40|279.62|277.42|279.4|277.2|279.62|277.42|279.4|277.2|0
1644536750000|2022-02-10 23:45:50|279.3|277.1|279.19|276.99|279.4|277.2|279.19|276.99|0
1644536760000|2022-02-10 23:46:00|279.08|276.88|278.65|276.45|279.08|276.88|278.65|276.45|0
1644536770000|2022-02-10 23:46:10|278.97|276.77|278.87|276.67|278.97|276.77|278.87|276.67|0
1644536780000|2022-02-10 23:46:20|278.97|276.77|278.87|276.67|278.97|276.77|278.87|276.67|0
1644536790000|2022-02-10 23:46:30|278.76|276.56|278.65|276.45|278.76|276.56|278.65|276.45|0
1644536800000|2022-02-10 23:46:40|278.76|276.56|278.54|276.34|278.76|276.56|278.54|276.34|0
1644536810000|2022-02-10 23:46:50|278.33|276.13|278.54|276.34|278.54|276.34|278.33|276.13|0
1644536820000|2022-02-10 23:47:00|278.76|276.56|278.54|276.34|278.76|276.56|278.54|276.34|0
1644536830000|2022-02-10 23:47:10|278.44|276.24|278.54|276.34|278.54|276.34|278.44|276.24|0
1644536840000|2022-02-10 23:47:20|278.44|276.24|278.97|276.77|278.97|276.77|278.44|276.24|0
1644536850000|2022-02-10 23:47:30|279.19|276.99|279.19|276.99|279.19|276.99|279.08|276.88|0
1644536860000|2022-02-10 23:47:40|279.08|276.88|279.4|277.2|279.51|277.31|279.08|276.88|0
1644536870000|2022-02-10 23:47:50|279.95|277.75|279.95|277.75|280.05|277.85|279.83|277.63|0
1644536880000|2022-02-10 23:48:00|280.05|277.85|280.26|278.06|280.26|278.06|280.05|277.85|0
1644536890000|2022-02-10 23:48:10|280.16|277.96|279.83|277.63|280.16|277.96|279.83|277.63|0
1644536900000|2022-02-10 23:48:20|279.62|277.42|279.4|277.2|279.62|277.42|279.3|277.1|0
1644536910000|2022-02-10 23:48:30|279.19|276.99|279.3|277.1|279.3|277.1|279.19|276.99|0
1644536920000|2022-02-10 23:48:40|279.19|276.99|278.65|276.45|279.19|276.99|278.65|276.45|0
1644536930000|2022-02-10 23:48:50|278.76|276.56|278.54|276.34|278.76|276.56|278.54|276.34|0
1644536940000|2022-02-10 23:49:00|278.65|276.45|278.87|276.67|278.87|276.67|278.65|276.45|0
1644536950000|2022-02-10 23:49:10|278.97|276.77|279.08|276.88|279.08|276.88|278.97|276.77|0
1644536960000|2022-02-10 23:49:20|279.19|276.99|279.19|276.99|279.19|276.99|279.08|276.88|0
1644536970000|2022-02-10 23:49:30|278.97|276.77|278.97|276.77|278.97|276.77|278.97|276.77|0
1644536980000|2022-02-10 23:49:40|278.75|276.55|278.44|276.24|278.75|276.55|278.44|276.24|0
1644536990000|2022-02-10 23:49:50|278.54|276.34|278.54|276.34|278.54|276.34|278.54|276.34|0
1644537000000|2022-02-10 23:50:00|278.65|276.45|278.65|276.45|278.65|276.45|278.65|276.45|0
1644537010000|2022-02-10 23:50:10|278.54|276.34|278.54|276.34|278.54|276.34|278.44|276.24|0
1644537020000|2022-02-10 23:50:20|278.44|276.24|278.32|276.12|278.54|276.34|278.32|276.12|0
1644537030000|2022-02-10 23:50:30|277.89|275.69|278.11|275.91|278.32|276.12|277.89|275.69|0
1644537050000|2022-02-10 23:50:50|277.89|275.69|278.11|275.91|278.11|275.91|277.89|275.69|0
1644537060000|2022-02-10 23:51:00|278.01|275.81|278.22|276.02|278.22|276.02|277.89|275.69|0
1644537070000|2022-02-10 23:51:10|278.32|276.12|278.32|276.12|278.32|276.12|278.32|276.12|0
1644537080000|2022-02-10 23:51:20|278.22|276.02|278.22|276.02|278.32|276.12|278.11|275.91|0
1644537090000|2022-02-10 23:51:30|278.32|276.12|278.11|275.91|278.32|276.12|278.11|275.91|0
1644537100000|2022-02-10 23:51:40|278|275.8|278.11|275.91|278.11|275.91|277.89|275.69|0
1644537110000|2022-02-10 23:51:50|278.22|276.02|278.22|276.02|278.32|276.12|278.22|276.02|0
1644537120000|2022-02-10 23:52:00|278.11|275.91|278.22|276.02|278.22|276.02|278.11|275.91|0
1644537130000|2022-02-10 23:52:10|278.11|275.91|278|275.8|278.11|275.91|278|275.8|0
1644537140000|2022-02-10 23:52:20|278.11|275.91|278.32|276.12|278.32|276.12|278.11|275.91|0
1644537150000|2022-02-10 23:52:30|278.11|275.91|278.32|276.12|278.32|276.12|278.11|275.91|0
1644537160000|2022-02-10 23:52:40|278.43|276.23|278.32|276.12|278.43|276.23|278.32|276.12|0
1644537180000|2022-02-10 23:53:00|278.11|275.91|278.11|275.91|278.11|275.91|278.11|275.91|0
1644537190000|2022-02-10 23:53:10|278|275.8|278.11|275.91|278.11|275.91|278|275.8|0
1644537200000|2022-02-10 23:53:20|278.32|276.12|278.54|276.34|278.54|276.34|278.32|276.12|0
1644537210000|2022-02-10 23:53:30|278.65|276.45|278.65|276.45|278.86|276.66|278.65|276.45|0
1644537220000|2022-02-10 23:53:40|278.43|276.23|278.43|276.23|278.43|276.23|278.43|276.23|0
1644537230000|2022-02-10 23:53:50|278.54|276.34|278.54|276.34|278.54|276.34|278.54|276.34|0
1644537240000|2022-02-10 23:54:00|278.32|276.12|278.22|276.02|278.32|276.12|278.22|276.02|0
1644537250000|2022-02-10 23:54:10|278.43|276.23|278.43|276.23|278.43|276.23|278.43|276.23|0
1644537260000|2022-02-10 23:54:20|278.75|276.55|278.97|276.77|278.97|276.77|278.75|276.55|0
1644537270000|2022-02-10 23:54:30|279.08|276.88|278.97|276.77|279.08|276.88|278.97|276.77|0
1644537280000|2022-02-10 23:54:40|279.4|277.2|279.61|277.41|279.61|277.41|279.3|277.1|0
1644537290000|2022-02-10 23:54:50|280.05|277.85|280.26|278.06|280.26|278.06|280.05|277.85|0
1644537300000|2022-02-10 23:55:00|280.16|277.96|280.26|278.06|280.37|278.17|280.05|277.85|0
1644537310000|2022-02-10 23:55:10|280.37|278.17|281.12|278.92|281.12|278.92|280.37|278.17|0
1644537320000|2022-02-10 23:55:20|280.91|278.71|280.91|278.71|280.91|278.71|280.69|278.49|0
1644537330000|2022-02-10 23:55:30|281.12|278.92|281.12|278.92|281.12|278.92|281.12|278.92|0
1644537340000|2022-02-10 23:55:40|280.91|278.71|281.02|278.82|281.02|278.82|280.91|278.71|0
1644537350000|2022-02-10 23:55:50|280.69|278.49|280.69|278.49|280.8|278.6|280.69|278.49|0
1644537360000|2022-02-10 23:56:00|280.8|278.6|280.69|278.49|280.8|278.6|280.69|278.49|0
1644537370000|2022-02-10 23:56:10|280.91|278.71|280.91|278.71|280.91|278.71|280.91|278.71|0
1644537380000|2022-02-10 23:56:20|280.8|278.6|280.8|278.6|280.8|278.6|280.8|278.6|0
1644537390000|2022-02-10 23:56:30|280.91|278.71|281.12|278.92|281.12|278.92|280.8|278.6|0
1644537400000|2022-02-10 23:56:40|282.1|279.9|281.56|279.36|282.1|279.9|281.56|279.36|0
1644537410000|2022-02-10 23:56:50|281.77|279.57|281.99|279.79|281.99|279.79|281.77|279.57|0
1644537420000|2022-02-10 23:57:00|281.77|279.57|281.99|279.79|281.99|279.79|281.77|279.57|0
1644537430000|2022-02-10 23:57:10|281.77|279.57|281.67|279.47|281.77|279.57|281.56|279.36|0
1644537440000|2022-02-10 23:57:20|281.77|279.57|281.34|279.14|281.77|279.57|281.24|279.04|0
1644537450000|2022-02-10 23:57:30|281.12|278.92|281.99|279.79|281.99|279.79|281.12|278.92|0
1644537460000|2022-02-10 23:57:40|282.2|280|282.32|280.12|282.32|280.12|282.2|280|0
1644537470000|2022-02-10 23:57:50|282.2|280|282.2|280|282.2|280|281.99|279.79|0
1644537480000|2022-02-10 23:58:00|282.42|280.22|282.42|280.22|282.64|280.44|282.42|280.22|0
1644537490000|2022-02-10 23:58:10|282.64|280.44|282.85|280.65|282.85|280.65|282.64|280.44|0
1644537500000|2022-02-10 23:58:20|282.64|280.44|282.75|280.55|282.85|280.65|282.64|280.44|0
1644537510000|2022-02-10 23:58:30|282.53|280.33|282.53|280.33|282.53|280.33|282.42|280.22|0
1644537520000|2022-02-10 23:58:40|282.85|280.65|282.64|280.44|282.85|280.65|282.64|280.44|0
1644537530000|2022-02-10 23:58:50|282.75|280.55|282.64|280.44|282.85|280.65|282.64|280.44|0
1644537540000|2022-02-10 23:59:00|282.85|280.65|282.64|280.44|282.85|280.65|282.64|280.44|0
1644537550000|2022-02-10 23:59:10|282.42|280.22|282.2|280|282.42|280.22|282.2|280|0
1644537570000|2022-02-10 23:59:30|282.42|280.22|282.53|280.33|282.53|280.33|282.42|280.22|0
1644537580000|2022-02-10 23:59:40|282.75|280.55|282.42|280.22|282.75|280.55|282.42|280.22|0
1644537590000|2022-02-10 23:59:50|281.99|279.79|281.77|279.57|281.99|279.79|281.77|279.57|0
1644537600000|2022-02-11 00:00:00|281.55|279.35|281.99|279.79|281.99|279.79|281.55|279.35|0
1644537610000|2022-02-11 00:00:10|282.2|280|281.77|279.57|282.42|280.22|281.77|279.57|0
1644537620000|2022-02-11 00:00:20|281.55|279.35|281.88|279.68|281.99|279.79|281.55|279.35|0
1644537630000|2022-02-11 00:00:30|282.2|280|282.42|280.22|282.42|280.22|282.2|280|0
1644537640000|2022-02-11 00:00:40|282.53|280.33|282.2|280|282.53|280.33|282.2|280|0
1644537650000|2022-02-11 00:00:50|282.1|279.9|281.77|279.57|282.1|279.9|281.77|279.57|0
1644537660000|2022-02-11 00:01:00|281.55|279.35|281.77|279.57|282.1|279.9|281.55|279.35|0
1644537670000|2022-02-11 00:01:10|281.88|279.68|281.77|279.57|281.88|279.68|281.77|279.57|0
1644537680000|2022-02-11 00:01:20|281.55|279.35|281.34|279.14|281.55|279.35|281.34|279.14|0
1644537690000|2022-02-11 00:01:30|281.45|279.25|281.55|279.35|281.55|279.35|281.34|279.14|0
1644537700000|2022-02-11 00:01:40|281.67|279.47|281.45|279.25|281.67|279.47|281.45|279.25|0
1644537710000|2022-02-11 00:01:50|281.55|279.35|281.77|279.57|281.77|279.57|281.34|279.14|0
1644537720000|2022-02-11 00:02:00|281.45|279.25|280.91|278.71|281.45|279.25|280.91|278.71|0
1644537730000|2022-02-11 00:02:10|281.12|278.92|280.91|278.71|281.12|278.92|280.91|278.71|0
1644537740000|2022-02-11 00:02:20|281.12|278.92|281.34|279.14|281.55|279.35|281.12|278.92|0
1644537750000|2022-02-11 00:02:30|281.77|279.57|281.99|279.79|281.99|279.79|281.77|279.57|0
1644537760000|2022-02-11 00:02:40|281.99|279.79|282.2|280|282.2|280|281.99|279.79|0
1644537770000|2022-02-11 00:02:50|282.1|279.9|281.99|279.79|282.1|279.9|281.99|279.79|0
1644537780000|2022-02-11 00:03:00|282.2|280|282.42|280.22|282.42|280.22|281.99|279.79|0
1644537790000|2022-02-11 00:03:10|282.31|280.11|282.42|280.22|282.42|280.22|282.2|280|0
1644537800000|2022-02-11 00:03:20|282.2|280|282.31|280.11|282.31|280.11|282.2|280|0
1644537810000|2022-02-11 00:03:30|282.42|280.22|282.31|280.11|282.42|280.22|282.31|280.11|0
1644537820000|2022-02-11 00:03:40|282.2|280|282.2|280|282.31|280.11|282.2|280|0
1644537830000|2022-02-11 00:03:50|282.63|280.43|282.85|280.65|282.85|280.65|282.63|280.43|0
1644537850000|2022-02-11 00:04:10|283.5|281.3|283.28|281.08|283.5|281.3|283.28|281.08|0
1644537860000|2022-02-11 00:04:20|283.4|281.2|283.4|281.2|283.4|281.2|283.4|281.2|0
1644537870000|2022-02-11 00:04:30|283.28|281.08|283.61|281.41|283.61|281.41|283.28|281.08|0
1644537880000|2022-02-11 00:04:40|283.83|281.63|283.93|281.73|283.93|281.73|283.72|281.52|0
1644537890000|2022-02-11 00:04:50|284.05|281.85|284.7|282.5|284.7|282.5|284.05|281.85|0
1644537900000|2022-02-11 00:05:00|284.8|282.6|285.13|282.93|285.13|282.93|284.8|282.6|0
1644537910000|2022-02-11 00:05:10|284.8|282.6|284.58|282.38|284.8|282.6|284.58|282.38|0
1644537920000|2022-02-11 00:05:20|284.48|282.28|284.48|282.28|284.48|282.28|284.37|282.17|0
1644537930000|2022-02-11 00:05:30|284.58|282.38|284.37|282.17|284.58|282.38|284.37|282.17|0
1644537940000|2022-02-11 00:05:40|284.48|282.28|284.8|282.6|284.8|282.6|284.37|282.17|0
1644537950000|2022-02-11 00:05:50|284.7|282.5|284.26|282.06|284.7|282.5|284.26|282.06|0
1644537960000|2022-02-11 00:06:00|284.15|281.95|284.48|282.28|284.48|282.28|284.15|281.95|0
1644537970000|2022-02-11 00:06:10|284.7|282.5|284.8|282.6|285.02|282.82|284.7|282.5|0
1644537980000|2022-02-11 00:06:20|284.58|282.38|284.48|282.28|284.58|282.38|284.48|282.28|0
1644537990000|2022-02-11 00:06:30|284.37|282.17|284.37|282.17|284.37|282.17|284.37|282.17|0
1644538000000|2022-02-11 00:06:40|284.15|281.95|283.72|281.52|284.15|281.95|283.72|281.52|0
1644538010000|2022-02-11 00:06:50|283.93|281.73|284.04|281.84|284.04|281.84|283.93|281.73|0
1644538020000|2022-02-11 00:07:00|283.93|281.73|283.93|281.73|283.93|281.73|283.93|281.73|0
1644538030000|2022-02-11 00:07:10|283.83|281.63|283.93|281.73|283.93|281.73|283.5|281.3|0
1644538040000|2022-02-11 00:07:20|284.04|281.84|283.71|281.51|284.04|281.84|283.71|281.51|0
1644538050000|2022-02-11 00:07:30|283.5|281.3|283.83|281.63|283.93|281.73|283.5|281.3|0
1644538060000|2022-02-11 00:07:40|283.71|281.51|283.28|281.08|283.71|281.51|283.28|281.08|0
1644538070000|2022-02-11 00:07:50|283.39|281.19|283.5|281.3|283.5|281.3|283.28|281.08|0
1644538080000|2022-02-11 00:08:00|283.61|281.41|283.39|281.19|283.71|281.51|283.39|281.19|0
1644538090000|2022-02-11 00:08:10|283.61|281.41|283.5|281.3|283.61|281.41|283.28|281.08|0
1644538100000|2022-02-11 00:08:20|283.39|281.19|283.39|281.19|283.61|281.41|283.39|281.19|0
1644538110000|2022-02-11 00:08:30|283.28|281.08|283.28|281.08|283.28|281.08|283.28|281.08|0
1644538120000|2022-02-11 00:08:40|283.06|280.86|283.06|280.86|283.06|280.86|283.06|280.86|0
1644538130000|2022-02-11 00:08:50|283.28|281.08|283.28|281.08|283.28|281.08|283.28|281.08|0
1644538140000|2022-02-11 00:09:00|283.39|281.19|283.39|281.19|283.39|281.19|283.28|281.08|0
1644538150000|2022-02-11 00:09:10|283.28|281.08|283.18|280.98|283.28|281.08|283.06|280.86|0
1644538160000|2022-02-11 00:09:20|282.96|280.76|282.41|280.21|283.06|280.86|282.41|280.21|0
1644538170000|2022-02-11 00:09:30|282.2|280|282.2|280|282.2|280|282.2|280|0
1644538180000|2022-02-11 00:09:40|282.09|279.89|281.98|279.78|282.09|279.89|281.98|279.78|0
1644538190000|2022-02-11 00:09:50|281.77|279.57|281.77|279.57|281.88|279.68|281.77|279.57|0
1644538200000|2022-02-11 00:10:00|281.55|279.35|281.77|279.57|281.77|279.57|281.55|279.35|0
1644538210000|2022-02-11 00:10:10|281.98|279.78|281.98|279.78|281.98|279.78|281.98|279.78|0
1644538220000|2022-02-11 00:10:20|282.09|279.89|282.41|280.21|282.41|280.21|282.09|279.89|0
1644538230000|2022-02-11 00:10:30|282.53|280.33|282.53|280.33|282.63|280.43|282.53|280.33|0
1644538240000|2022-02-11 00:10:40|282.63|280.43|282.31|280.11|282.63|280.43|282.31|280.11|0
1644538250000|2022-02-11 00:10:50|281.98|279.78|282.2|280|282.2|280|281.88|279.68|0
1644538260000|2022-02-11 00:11:00|282.41|280.21|282.41|280.21|282.41|280.21|282.31|280.11|0
1644538270000|2022-02-11 00:11:10|282.31|280.11|282.2|280|282.31|280.11|282.2|280|0
1644538280000|2022-02-11 00:11:20|282.41|280.21|282.63|280.43|282.63|280.43|282.41|280.21|0
1644538290000|2022-02-11 00:11:30|282.96|280.76|282.85|280.65|282.96|280.76|282.85|280.65|0
1644538300000|2022-02-11 00:11:40|282.96|280.76|282.74|280.54|282.96|280.76|282.74|280.54|0
1644538310000|2022-02-11 00:11:50|282.63|280.43|282.74|280.54|282.74|280.54|282.63|280.43|0
1644538320000|2022-02-11 00:12:00|282.85|280.65|282.63|280.43|282.85|280.65|282.63|280.43|0
1644538330000|2022-02-11 00:12:10|282.41|280.21|282.41|280.21|282.41|280.21|282.41|280.21|0
1644538340000|2022-02-11 00:12:20|282.63|280.43|282.74|280.54|282.74|280.54|282.63|280.43|0
1644538350000|2022-02-11 00:12:30|282.85|280.65|282.96|280.76|283.06|280.86|282.85|280.65|0
1644538360000|2022-02-11 00:12:40|282.63|280.43|282.63|280.43|282.63|280.43|282.63|280.43|0
1644538380000|2022-02-11 00:13:00|282.53|280.33|282.63|280.43|282.63|280.43|282.53|280.33|0
1644538390000|2022-02-11 00:13:10|282.2|280|282.2|280|282.2|280|282.2|280|0
1644538400000|2022-02-11 00:13:20|282.41|280.21|282.41|280.21|282.41|280.21|282.41|280.21|0
1644538410000|2022-02-11 00:13:30|282.63|280.43|282.41|280.21|282.63|280.43|282.41|280.21|0
1644538420000|2022-02-11 00:13:40|282.63|280.43|282.63|280.43|282.63|280.43|282.63|280.43|0
1644538430000|2022-02-11 00:13:50|282.41|280.21|282.31|280.11|282.41|280.21|282.31|280.11|0
1644538440000|2022-02-11 00:14:00|282.41|280.21|282.63|280.43|282.63|280.43|282.31|280.11|0
1644538460000|2022-02-11 00:14:20|282.74|280.54|282.74|280.54|282.74|280.54|282.74|280.54|0
1644538470000|2022-02-11 00:14:30|283.06|280.86|283.06|280.86|283.06|280.86|283.06|280.86|0
1644538480000|2022-02-11 00:14:40|283.61|281.41|283.93|281.73|283.93|281.73|283.61|281.41|0
1644538490000|2022-02-11 00:14:50|284.14|281.94|284.04|281.84|284.14|281.94|284.04|281.84|0
1644538500000|2022-02-11 00:15:00|283.93|281.73|284.8|282.6|285.01|282.81|283.93|281.73|0
1644538510000|2022-02-11 00:15:10|284.69|282.49|283.71|281.51|284.69|282.49|283.71|281.51|0
1644538520000|2022-02-11 00:15:20|283.82|281.62|284.04|281.84|284.04|281.84|283.82|281.62|0
1644538530000|2022-02-11 00:15:30|283.93|281.73|284.04|281.84|284.04|281.84|283.93|281.73|0
1644538540000|2022-02-11 00:15:40|283.71|281.51|284.26|282.06|284.36|282.16|283.71|281.51|0
1644538550000|2022-02-11 00:15:50|284.36|282.16|284.04|281.84|284.58|282.38|284.04|281.84|0
1644538560000|2022-02-11 00:16:00|284.36|282.16|284.79|282.59|285.23|283.03|284.36|282.16|0
1644538570000|2022-02-11 00:16:10|284.47|282.27|284.69|282.49|284.69|282.49|284.47|282.27|0
1644538580000|2022-02-11 00:16:20|284.58|282.38|284.69|282.49|284.79|282.59|284.58|282.38|0
1644538590000|2022-02-11 00:16:30|285.01|282.81|284.69|282.49|285.01|282.81|284.69|282.49|0
1644538600000|2022-02-11 00:16:40|284.79|282.59|284.79|282.59|285.01|282.81|284.79|282.59|0
1644538610000|2022-02-11 00:16:50|285.01|282.81|284.36|282.16|285.01|282.81|284.14|281.94|0
1644538620000|2022-02-11 00:17:00|284.58|282.38|284.58|282.38|284.58|282.38|284.58|282.38|0
1644538630000|2022-02-11 00:17:10|284.69|282.49|284.79|282.59|284.79|282.59|284.69|282.49|0
1644538640000|2022-02-11 00:17:20|284.69|282.49|284.69|282.49|284.79|282.59|284.69|282.49|0
1644538650000|2022-02-11 00:17:30|285.23|283.03|285.23|283.03|285.23|283.03|285.23|283.03|0
1644538660000|2022-02-11 00:17:40|285.45|283.25|285.99|283.79|286.31|284.11|285.45|283.25|0
1644538670000|2022-02-11 00:17:50|286.1|283.9|286.53|284.33|286.53|284.33|286.1|283.9|0
1644538680000|2022-02-11 00:18:00|286.31|284.11|286.75|284.55|286.75|284.55|286.31|284.11|0
1644538690000|2022-02-11 00:18:10|285.99|283.79|285.99|283.79|285.99|283.79|285.99|283.79|0
1644538700000|2022-02-11 00:18:20|285.88|283.68|285.66|283.46|286.1|283.9|285.66|283.46|0
1644538710000|2022-02-11 00:18:30|285.88|283.68|285.88|283.68|286.1|283.9|285.88|283.68|0
1644538720000|2022-02-11 00:18:40|285.66|283.46|285.56|283.36|285.66|283.46|285.56|283.36|0
1644538730000|2022-02-11 00:18:50|285.88|283.68|285.88|283.68|285.88|283.68|285.78|283.58|0
1644538740000|2022-02-11 00:19:00|286.1|283.9|286.64|284.44|286.64|284.44|286.1|283.9|0
1644538750000|2022-02-11 00:19:10|286.97|284.77|286.53|284.33|286.97|284.77|286.53|284.33|0
1644538760000|2022-02-11 00:19:20|286.64|284.44|286.97|284.77|286.97|284.77|286.64|284.44|0
1644538770000|2022-02-11 00:19:30|286.86|284.66|286.31|284.11|286.86|284.66|286.31|284.11|0
1644538780000|2022-02-11 00:19:40|286.43|284.23|286.53|284.33|286.53|284.33|286.31|284.11|0
1644538790000|2022-02-11 00:19:50|286.31|284.11|286.31|284.11|286.31|284.11|286.31|284.11|0
1644538800000|2022-02-11 00:20:00|286.21|284.01|286.53|284.33|286.53|284.33|286.21|284.01|0
1644538810000|2022-02-11 00:20:10|286.75|284.55|286.31|284.11|286.75|284.55|286.31|284.11|0
1644538830000|2022-02-11 00:20:30|286.21|284.01|285.99|283.79|286.21|284.01|285.99|283.79|0
1644538840000|2022-02-11 00:20:40|286.1|283.9|286.1|283.9|286.1|283.9|285.66|283.46|0
1644538850000|2022-02-11 00:20:50|285.99|283.79|286.31|284.11|286.31|284.11|285.99|283.79|0
1644538860000|2022-02-11 00:21:00|286.86|284.66|286.86|284.66|286.86|284.66|286.53|284.33|0
1644538870000|2022-02-11 00:21:10|286.97|284.77|286.64|284.44|286.97|284.77|286.53|284.33|0
1644538880000|2022-02-11 00:21:20|286.53|284.33|286.86|284.66|286.86|284.66|286.53|284.33|0
1644538890000|2022-02-11 00:21:30|286.75|284.55|286.64|284.44|286.86|284.66|286.64|284.44|0
1644538900000|2022-02-11 00:21:40|286.86|284.66|286.75|284.55|286.86|284.66|286.75|284.55|0
1644538910000|2022-02-11 00:21:50|286.97|284.77|287.18|284.98|287.18|284.98|286.97|284.77|0
1644538920000|2022-02-11 00:22:00|286.75|284.55|287.73|285.53|287.73|285.53|286.75|284.55|0
1644538930000|2022-02-11 00:22:10|287.95|285.75|287.73|285.53|287.95|285.75|287.73|285.53|0
1644538940000|2022-02-11 00:22:20|288.05|285.85|287.95|285.75|288.05|285.85|287.73|285.53|0
1644538950000|2022-02-11 00:22:30|287.84|285.64|287.62|285.42|287.84|285.64|287.62|285.42|0
1644538960000|2022-02-11 00:22:40|287.84|285.64|288.05|285.85|288.27|286.07|287.84|285.64|0
1644538970000|2022-02-11 00:22:50|287.84|285.64|287.84|285.64|287.84|285.64|287.84|285.64|0
1644538980000|2022-02-11 00:23:00|287.62|285.42|287.4|285.2|287.62|285.42|287.4|285.2|0
1644538990000|2022-02-11 00:23:10|287.3|285.1|287.4|285.2|287.4|285.2|287.3|285.1|0
1644539000000|2022-02-11 00:23:20|287.62|285.42|287.62|285.42|287.84|285.64|287.62|285.42|0
1644539010000|2022-02-11 00:23:30|287.4|285.2|287.51|285.31|287.51|285.31|287.18|284.98|0
1644539020000|2022-02-11 00:23:40|287.62|285.42|287.62|285.42|287.73|285.53|287.62|285.42|0
1644539030000|2022-02-11 00:23:50|287.51|285.31|287.62|285.42|287.62|285.42|287.51|285.31|0
1644539040000|2022-02-11 00:24:00|287.73|285.53|288.27|286.07|288.38|286.18|287.73|285.53|0
1644539050000|2022-02-11 00:24:10|288.71|286.51|288.6|286.4|288.71|286.51|288.27|286.07|0
1644539060000|2022-02-11 00:24:20|289.14|286.94|289.14|286.94|289.58|287.38|289.14|286.94|0
1644539070000|2022-02-11 00:24:30|289.04|286.84|289.36|287.16|289.36|287.16|289.04|286.84|0
1644539080000|2022-02-11 00:24:40|289.58|287.38|290.02|287.82|290.02|287.82|289.58|287.38|0
1644539090000|2022-02-11 00:24:50|291.11|288.91|290.45|288.25|291.11|288.91|290.45|288.25|0
1644539100000|2022-02-11 00:25:00|289.8|287.6|289.8|287.6|289.8|287.6|289.36|287.16|0
1644539110000|2022-02-11 00:25:10|290.02|287.82|290.02|287.82|290.02|287.82|289.58|287.38|0
1644539120000|2022-02-11 00:25:20|289.91|287.71|289.91|287.71|290.23|288.03|289.91|287.71|0
1644539130000|2022-02-11 00:25:30|289.8|287.6|289.8|287.6|289.91|287.71|289.8|287.6|0
1644539140000|2022-02-11 00:25:40|289.58|287.38|289.58|287.38|289.69|287.49|289.36|287.16|0
1644539150000|2022-02-11 00:25:50|289.36|287.16|289.36|287.16|289.36|287.16|289.36|287.16|0
1644539160000|2022-02-11 00:26:00|289.58|287.38|289.47|287.27|289.58|287.38|289.47|287.27|0
1644539170000|2022-02-11 00:26:10|289.58|287.38|289.26|287.06|289.58|287.38|289.14|286.94|0
1644539180000|2022-02-11 00:26:20|289.14|286.94|289.14|286.94|289.14|286.94|289.14|286.94|0
1644539190000|2022-02-11 00:26:30|288.92|286.72|288.92|286.72|288.92|286.72|288.92|286.72|0
1644539200000|2022-02-11 00:26:40|289.04|286.84|288.92|286.72|289.04|286.84|288.92|286.72|0
1644539210000|2022-02-11 00:26:50|289.04|286.84|289.69|287.49|289.69|287.49|289.04|286.84|0
1644539220000|2022-02-11 00:27:00|289.58|287.38|289.91|287.71|289.91|287.71|289.58|287.38|0
1644539230000|2022-02-11 00:27:10|289.8|287.6|289.8|287.6|289.91|287.71|289.8|287.6|0
1644539240000|2022-02-11 00:27:20|289.91|287.71|290.23|288.03|290.23|288.03|289.91|287.71|0
1644539250000|2022-02-11 00:27:30|290.35|288.15|289.36|287.16|290.35|288.15|289.36|287.16|0
1644539260000|2022-02-11 00:27:40|289.25|287.05|289.36|287.16|289.36|287.16|289.14|286.94|0
1644539270000|2022-02-11 00:27:50|289.58|287.38|290.01|287.81|290.01|287.81|289.58|287.38|0
1644539280000|2022-02-11 00:28:00|290.35|288.15|290.35|288.15|290.45|288.25|290.35|288.15|0
1644539290000|2022-02-11 00:28:10|290.01|287.81|290.23|288.03|290.23|288.03|290.01|287.81|0
1644539320000|2022-02-11 00:28:40|290.01|287.81|290.01|287.81|290.23|288.03|290.01|287.81|0
1644539330000|2022-02-11 00:28:50|290.13|287.93|290.45|288.25|290.45|288.25|290.13|287.93|0
1644539350000|2022-02-11 00:29:10|290.35|288.15|290.01|287.81|290.35|288.15|290.01|287.81|0
1644539360000|2022-02-11 00:29:20|289.8|287.6|289.58|287.38|289.8|287.6|289.58|287.38|0
1644539370000|2022-02-11 00:29:30|289.8|287.6|289.69|287.49|289.8|287.6|289.69|287.49|0
1644539380000|2022-02-11 00:29:40|289.8|287.6|289.8|287.6|290.01|287.81|289.69|287.49|0
1644539390000|2022-02-11 00:29:50|289.69|287.49|289.91|287.71|290.13|287.93|289.69|287.49|0
1644539400000|2022-02-11 00:30:00|290.23|288.03|289.58|287.38|290.23|288.03|289.58|287.38|0
1644539410000|2022-02-11 00:30:10|289.69|287.49|289.36|287.16|289.69|287.49|289.14|286.94|0
1644539420000|2022-02-11 00:30:20|289.25|287.05|289.58|287.38|289.58|287.38|289.14|286.94|0
1644539430000|2022-02-11 00:30:30|289.36|287.16|289.79|287.59|289.79|287.59|289.36|287.16|0
1644539440000|2022-02-11 00:30:40|290.01|287.81|289.47|287.27|290.01|287.81|289.36|287.16|0
1644539450000|2022-02-11 00:30:50|289.36|287.16|289.14|286.94|289.36|287.16|289.14|286.94|0
1644539460000|2022-02-11 00:31:00|288.92|286.72|289.14|286.94|289.36|287.16|288.92|286.72|0
1644539470000|2022-02-11 00:31:10|289.04|286.84|289.14|286.94|289.58|287.38|289.04|286.84|0
1644539480000|2022-02-11 00:31:20|289.25|287.05|289.58|287.38|289.79|287.59|289.25|287.05|0
1644539490000|2022-02-11 00:31:30|289.69|287.49|289.58|287.38|289.69|287.49|289.58|287.38|0
1644539500000|2022-02-11 00:31:40|289.69|287.49|289.79|287.59|289.79|287.59|289.69|287.49|0
1644539510000|2022-02-11 00:31:50|289.91|287.71|290.01|287.81|290.01|287.81|289.79|287.59|0
1644539520000|2022-02-11 00:32:00|289.79|287.59|289.58|287.38|289.79|287.59|289.58|287.38|0
1644539530000|2022-02-11 00:32:10|289.69|287.49|290.01|287.81|290.01|287.81|289.69|287.49|0
1644539540000|2022-02-11 00:32:20|289.79|287.59|290.01|287.81|290.01|287.81|289.79|287.59|0
1644539550000|2022-02-11 00:32:30|289.91|287.71|289.91|287.71|289.91|287.71|289.91|287.71|0
1644539560000|2022-02-11 00:32:40|289.79|287.59|289.58|287.38|289.79|287.59|289.58|287.38|0
1644539580000|2022-02-11 00:33:00|289.47|287.27|289.14|286.94|289.47|287.27|289.14|286.94|0
1644539590000|2022-02-11 00:33:10|288.82|286.62|288.92|286.72|288.92|286.72|288.82|286.62|0
1644539600000|2022-02-11 00:33:20|288.7|286.5|288.92|286.72|288.92|286.72|288.7|286.5|0
1644539610000|2022-02-11 00:33:30|288.7|286.5|288.6|286.4|288.82|286.62|288.6|286.4|0
1644539620000|2022-02-11 00:33:40|288.7|286.5|288.38|286.18|288.7|286.5|288.38|286.18|0
1644539630000|2022-02-11 00:33:50|288.27|286.07|288.7|286.5|288.7|286.5|288.27|286.07|0
1644539640000|2022-02-11 00:34:00|288.48|286.28|288.27|286.07|288.48|286.28|288.27|286.07|0
1644539650000|2022-02-11 00:34:10|288.48|286.28|288.27|286.07|288.48|286.28|288.27|286.07|0
1644539660000|2022-02-11 00:34:20|288.05|285.85|287.83|285.63|288.05|285.85|287.83|285.63|0
1644539670000|2022-02-11 00:34:30|288.05|285.85|288.05|285.85|288.05|285.85|287.94|285.74|0
1644539680000|2022-02-11 00:34:40|287.83|285.63|287.94|285.74|287.94|285.74|287.83|285.63|0
1644539690000|2022-02-11 00:34:50|287.83|285.63|288.05|285.85|288.05|285.85|287.83|285.63|0
1644539720000|2022-02-11 00:35:20|287.83|285.63|287.61|285.41|287.83|285.63|287.61|285.41|0
1644539730000|2022-02-11 00:35:30|287.83|285.63|287.83|285.63|287.83|285.63|287.83|285.63|0
1644539740000|2022-02-11 00:35:40|288.05|285.85|288.05|285.85|288.05|285.85|288.05|285.85|0
1644539750000|2022-02-11 00:35:50|287.94|285.74|287.61|285.41|287.94|285.74|287.61|285.41|0
1644539760000|2022-02-11 00:36:00|287.18|284.98|287.39|285.19|287.39|285.19|287.18|284.98|0
1644539770000|2022-02-11 00:36:10|287.18|284.98|287.83|285.63|287.83|285.63|287.18|284.98|0
1644539780000|2022-02-11 00:36:20|287.61|285.41|288.05|285.85|288.05|285.85|287.61|285.41|0
1644539800000|2022-02-11 00:36:40|287.83|285.63|287.72|285.52|287.83|285.63|287.72|285.52|0
1644539810000|2022-02-11 00:36:50|287.83|285.63|287.83|285.63|287.83|285.63|287.72|285.52|0
1644539820000|2022-02-11 00:37:00|288.05|285.85|287.83|285.63|288.05|285.85|287.83|285.63|0
1644539830000|2022-02-11 00:37:10|287.94|285.74|287.72|285.52|287.94|285.74|287.72|285.52|0
1644539840000|2022-02-11 00:37:20|287.61|285.41|287.39|285.19|287.61|285.41|287.39|285.19|0
1644539850000|2022-02-11 00:37:30|287.18|284.98|287.29|285.09|287.39|285.19|287.18|284.98|0
1644539860000|2022-02-11 00:37:40|287.39|285.19|287.61|285.41|287.61|285.41|287.39|285.19|0
1644539870000|2022-02-11 00:37:50|287.39|285.19|287.39|285.19|287.39|285.19|287.39|285.19|0
1644539880000|2022-02-11 00:38:00|287.51|285.31|287.51|285.31|287.51|285.31|287.51|285.31|0
1644539890000|2022-02-11 00:38:10|287.39|285.19|287.61|285.41|287.61|285.41|287.39|285.19|0
1644539910000|2022-02-11 00:38:30|287.51|285.31|287.39|285.19|287.51|285.31|287.39|285.19|0
1644539920000|2022-02-11 00:38:40|287.29|285.09|287.39|285.19|287.39|285.19|287.29|285.09|0
1644539930000|2022-02-11 00:38:50|287.61|285.41|287.83|285.63|287.83|285.63|287.61|285.41|0
1644539950000|2022-02-11 00:39:10|288.05|285.85|288.05|285.85|288.05|285.85|288.05|285.85|0
1644539960000|2022-02-11 00:39:20|287.83|285.63|287.94|285.74|288.05|285.85|287.83|285.63|0
1644539970000|2022-02-11 00:39:30|287.83|285.63|287.83|285.63|287.83|285.63|287.83|285.63|0
1644539980000|2022-02-11 00:39:40|288.05|285.85|288.26|286.06|288.26|286.06|288.05|285.85|0
1644539990000|2022-02-11 00:39:50|288.48|286.28|288.05|285.85|288.48|286.28|288.05|285.85|0
1644540000000|2022-02-11 00:40:00|288.26|286.06|288.26|286.06|288.26|286.06|288.26|286.06|0
1644540010000|2022-02-11 00:40:10|288.48|286.28|288.48|286.28|288.48|286.28|288.48|286.28|0
1644540020000|2022-02-11 00:40:20|288.59|286.39|288.92|286.72|288.92|286.72|288.59|286.39|0
1644540030000|2022-02-11 00:40:30|288.7|286.5|288.7|286.5|288.7|286.5|288.7|286.5|0
1644540060000|2022-02-11 00:41:00|288.05|285.85|287.83|285.63|288.05|285.85|287.83|285.63|0
1644540070000|2022-02-11 00:41:10|287.61|285.41|287.39|285.19|287.61|285.41|287.17|284.97|0
1644540080000|2022-02-11 00:41:20|287.29|285.09|287.29|285.09|287.29|285.09|287.17|284.97|0
1644540090000|2022-02-11 00:41:30|286.96|284.76|286.74|284.54|286.96|284.76|286.74|284.54|0
1644540100000|2022-02-11 00:41:40|286.96|284.76|287.17|284.97|287.17|284.97|286.96|284.76|0
1644540110000|2022-02-11 00:41:50|287.29|285.09|287.29|285.09|287.29|285.09|287.17|284.97|0
1644540120000|2022-02-11 00:42:00|287.39|285.19|287.39|285.19|287.39|285.19|287.39|285.19|0
1644540130000|2022-02-11 00:42:10|287.29|285.09|286.96|284.76|287.29|285.09|286.74|284.54|0
1644540140000|2022-02-11 00:42:20|287.07|284.87|287.29|285.09|287.29|285.09|287.07|284.87|0
1644540150000|2022-02-11 00:42:30|287.39|285.19|287.61|285.41|287.61|285.41|287.39|285.19|0
1644540170000|2022-02-11 00:42:50|287.39|285.19|287.61|285.41|287.61|285.41|287.39|285.19|0
1644540180000|2022-02-11 00:43:00|287.83|285.63|287.61|285.41|287.83|285.63|287.61|285.41|0
1644540190000|2022-02-11 00:43:10|287.72|285.52|287.83|285.63|287.83|285.63|287.61|285.41|0
1644540200000|2022-02-11 00:43:20|288.04|285.84|288.04|285.84|288.04|285.84|288.04|285.84|0
1644540210000|2022-02-11 00:43:30|287.83|285.63|288.04|285.84|288.04|285.84|287.83|285.63|0
1644540220000|2022-02-11 00:43:40|287.94|285.74|287.83|285.63|287.94|285.74|287.83|285.63|0
1644540230000|2022-02-11 00:43:50|287.94|285.74|287.94|285.74|287.94|285.74|287.94|285.74|0
1644540240000|2022-02-11 00:44:00|288.04|285.84|288.26|286.06|288.26|286.06|287.94|285.74|0
1644540250000|2022-02-11 00:44:10|288.48|286.28|288.59|286.39|288.59|286.39|288.48|286.28|0
1644540260000|2022-02-11 00:44:20|288.48|286.28|288.48|286.28|288.48|286.28|288.48|286.28|0
1644540270000|2022-02-11 00:44:30|288.7|286.5|288.48|286.28|288.7|286.5|288.48|286.28|0
1644540280000|2022-02-11 00:44:40|288.7|286.5|289.03|286.83|289.03|286.83|288.7|286.5|0
1644540290000|2022-02-11 00:44:50|288.92|286.72|289.13|286.93|289.13|286.93|288.92|286.72|0
1644540300000|2022-02-11 00:45:00|288.92|286.72|288.7|286.5|288.92|286.72|288.7|286.5|0
1644540310000|2022-02-11 00:45:10|288.92|286.72|289.13|286.93|289.13|286.93|288.92|286.72|0
1644540320000|2022-02-11 00:45:20|289.35|287.15|289.35|287.15|289.35|287.15|289.35|287.15|0
1644540330000|2022-02-11 00:45:30|289.13|286.93|288.7|286.5|289.13|286.93|288.7|286.5|0
1644540340000|2022-02-11 00:45:40|288.48|286.28|288.26|286.06|288.48|286.28|288.26|286.06|0
1644540350000|2022-02-11 00:45:50|288.04|285.84|287.72|285.52|288.04|285.84|287.61|285.41|0
1644540360000|2022-02-11 00:46:00|287.82|285.62|287.82|285.62|287.82|285.62|287.82|285.62|0
1644540370000|2022-02-11 00:46:10|288.04|285.84|288.7|286.5|288.7|286.5|288.04|285.84|0
1644540380000|2022-02-11 00:46:20|288.81|286.61|289.35|287.15|289.35|287.15|288.81|286.61|0
1644540390000|2022-02-11 00:46:30|288.91|286.71|288.7|286.5|288.91|286.71|288.7|286.5|0
1644540400000|2022-02-11 00:46:40|289.03|286.83|289.13|286.93|289.13|286.93|288.91|286.71|0
1644540410000|2022-02-11 00:46:50|288.91|286.71|288.81|286.61|288.91|286.71|288.59|286.39|0
1644540420000|2022-02-11 00:47:00|288.7|286.5|288.37|286.17|288.7|286.5|288.37|286.17|0
1644540430000|2022-02-11 00:47:10|288.26|286.06|288.04|285.84|288.26|286.06|287.94|285.74|0
1644540440000|2022-02-11 00:47:20|287.94|285.74|288.04|285.84|288.04|285.84|287.94|285.74|0
1644540450000|2022-02-11 00:47:30|287.94|285.74|288.04|285.84|288.04|285.84|287.82|285.62|0
1644540460000|2022-02-11 00:47:40|287.82|285.62|287.82|285.62|287.94|285.74|287.82|285.62|0
1644540470000|2022-02-11 00:47:50|287.61|285.41|287.82|285.62|287.82|285.62|287.61|285.41|0
1644540480000|2022-02-11 00:48:00|287.39|285.19|288.81|286.61|288.81|286.61|287.39|285.19|0
1644540490000|2022-02-11 00:48:10|288.91|286.71|288.91|286.71|288.91|286.71|288.91|286.71|0
1644540500000|2022-02-11 00:48:20|289.13|286.93|288.81|286.61|289.13|286.93|288.81|286.61|0
1644540510000|2022-02-11 00:48:30|288.91|286.71|288.91|286.71|288.91|286.71|288.59|286.39|0
1644540520000|2022-02-11 00:48:40|288.81|286.61|288.81|286.61|288.81|286.61|288.81|286.61|0
1644540530000|2022-02-11 00:48:50|288.7|286.5|287.17|284.97|288.7|286.5|287.17|284.97|0
1644540540000|2022-02-11 00:49:00|287.28|285.08|287.28|285.08|287.28|285.08|287.28|285.08|0
1644540550000|2022-02-11 00:49:10|287.07|284.87|286.95|284.75|287.07|284.87|286.73|284.53|0
1644540560000|2022-02-11 00:49:20|287.07|284.87|287.17|284.97|287.17|284.97|286.95|284.75|0
1644540570000|2022-02-11 00:49:30|287.07|284.87|286.73|284.53|287.07|284.87|286.52|284.32|0
1644540580000|2022-02-11 00:49:40|286.63|284.43|286.73|284.53|286.85|284.65|286.52|284.32|0
1644540590000|2022-02-11 00:49:50|286.95|284.75|286.73|284.53|286.95|284.75|286.73|284.53|0
1644540600000|2022-02-11 00:50:00|286.52|284.32|286.85|284.65|286.85|284.65|286.52|284.32|0
1644540610000|2022-02-11 00:50:10|286.63|284.43|286.63|284.43|286.85|284.65|286.63|284.43|0
1644540620000|2022-02-11 00:50:20|286.73|284.53|286.52|284.32|286.73|284.53|286.52|284.32|0
1644540630000|2022-02-11 00:50:30|286.41|284.21|286.52|284.32|286.52|284.32|286.3|284.1|0
1644540640000|2022-02-11 00:50:40|286.73|284.53|286.73|284.53|286.85|284.65|286.63|284.43|0
1644540650000|2022-02-11 00:50:50|286.63|284.43|286.52|284.32|286.73|284.53|286.52|284.32|0
1644540660000|2022-02-11 00:51:00|286.41|284.21|286.41|284.21|286.41|284.21|286.41|284.21|0
1644540670000|2022-02-11 00:51:10|286.3|284.1|286.73|284.53|286.73|284.53|286.3|284.1|0
1644540680000|2022-02-11 00:51:20|286.85|284.65|286.63|284.43|286.85|284.65|286.52|284.32|0
1644540690000|2022-02-11 00:51:30|286.95|284.75|287.39|285.19|287.6|285.4|286.95|284.75|0
1644540700000|2022-02-11 00:51:40|287.17|284.97|287.28|285.08|287.39|285.19|287.17|284.97|0
1644540710000|2022-02-11 00:51:50|286.95|284.75|287.06|284.86|287.06|284.86|286.95|284.75|0
1644540720000|2022-02-11 00:52:00|287.28|285.08|286.73|284.53|287.28|285.08|286.73|284.53|0
1644540730000|2022-02-11 00:52:10|286.85|284.65|287.06|284.86|287.06|284.86|286.85|284.65|0
1644540740000|2022-02-11 00:52:20|286.95|284.75|286.73|284.53|286.95|284.75|286.73|284.53|0
1644540750000|2022-02-11 00:52:30|286.95|284.75|286.95|284.75|287.17|284.97|286.95|284.75|0
1644540760000|2022-02-11 00:52:40|287.06|284.86|287.06|284.86|287.06|284.86|287.06|284.86|0
1644540770000|2022-02-11 00:52:50|287.17|284.97|287.17|284.97|287.28|285.08|287.17|284.97|0
1644540780000|2022-02-11 00:53:00|287.39|285.19|287.6|285.4|287.6|285.4|287.39|285.19|0
1644540790000|2022-02-11 00:53:10|287.72|285.52|287.6|285.4|287.72|285.52|287.6|285.4|0
1644540800000|2022-02-11 00:53:20|287.72|285.52|287.6|285.4|287.82|285.62|287.6|285.4|0
1644540810000|2022-02-11 00:53:30|287.5|285.3|287.5|285.3|287.6|285.4|287.5|285.3|0
1644540820000|2022-02-11 00:53:40|287.6|285.4|287.39|285.19|287.82|285.62|287.39|285.19|0
1644540830000|2022-02-11 00:53:50|287.5|285.3|287.5|285.3|287.6|285.4|287.5|285.3|0
1644540840000|2022-02-11 00:54:00|287.39|285.19|287.17|284.97|287.6|285.4|287.17|284.97|0
1644540850000|2022-02-11 00:54:10|287.06|284.86|287.06|284.86|287.06|284.86|287.06|284.86|0
1644540860000|2022-02-11 00:54:20|286.95|284.75|287.17|284.97|287.17|284.97|286.95|284.75|0
1644540870000|2022-02-11 00:54:30|287.06|284.86|286.95|284.75|287.06|284.86|286.73|284.53|0
1644540880000|2022-02-11 00:54:40|287.39|285.19|287.72|285.52|287.82|285.62|287.39|285.19|0
1644540890000|2022-02-11 00:54:50|288.47|286.27|288.91|286.71|288.91|286.71|288.47|286.27|0
1644540900000|2022-02-11 00:55:00|288.69|286.49|288.69|286.49|288.69|286.49|288.47|286.27|0
1644540910000|2022-02-11 00:55:10|288.47|286.27|288.81|286.61|288.81|286.61|288.47|286.27|0
1644540920000|2022-02-11 00:55:20|288.69|286.49|288.69|286.49|288.69|286.49|288.69|286.49|0
1644540930000|2022-02-11 00:55:30|288.91|286.71|288.91|286.71|288.91|286.71|288.91|286.71|0
1644540940000|2022-02-11 00:55:40|288.81|286.61|288.69|286.49|288.81|286.61|288.69|286.49|0
1644540950000|2022-02-11 00:55:50|288.59|286.39|288.91|286.71|288.91|286.71|288.59|286.39|0
1644540960000|2022-02-11 00:56:00|288.69|286.49|288.91|286.71|288.91|286.71|288.69|286.49|0
1644540970000|2022-02-11 00:56:10|288.81|286.61|288.91|286.71|288.91|286.71|288.81|286.61|0
1644540980000|2022-02-11 00:56:20|289.13|286.93|288.59|286.39|289.13|286.93|288.59|286.39|0
1644540990000|2022-02-11 00:56:30|288.26|286.06|288.47|286.27|288.59|286.39|288.26|286.06|0
1644541000000|2022-02-11 00:56:40|288.69|286.49|288.69|286.49|288.69|286.49|288.69|286.49|0
1644541010000|2022-02-11 00:56:50|288.8|286.6|288.91|286.71|288.91|286.71|288.8|286.6|0
1644541020000|2022-02-11 00:57:00|288.8|286.6|287.82|285.62|288.8|286.6|287.82|285.62|0
1644541030000|2022-02-11 00:57:10|287.6|285.4|287.6|285.4|287.6|285.4|287.6|285.4|0
1644541040000|2022-02-11 00:57:20|287.5|285.3|287.5|285.3|287.5|285.3|287.17|284.97|0
1644541050000|2022-02-11 00:57:30|287.82|285.62|288.04|285.84|288.15|285.95|287.71|285.51|0
1644541060000|2022-02-11 00:57:40|288.26|286.06|288.26|286.06|288.26|286.06|288.26|286.06|0
1644541070000|2022-02-11 00:57:50|288.04|285.84|287.71|285.51|288.26|286.06|287.71|285.51|0
1644541080000|2022-02-11 00:58:00|287.6|285.4|287.6|285.4|287.71|285.51|287.6|285.4|0
1644541090000|2022-02-11 00:58:10|287.17|284.97|287.06|284.86|287.17|284.97|286.84|284.64|0
1644541100000|2022-02-11 00:58:20|287.17|284.97|286.73|284.53|287.17|284.97|286.73|284.53|0
1644541120000|2022-02-11 00:58:40|286.51|284.31|286.51|284.31|286.51|284.31|286.51|284.31|0
1644541130000|2022-02-11 00:58:50|286.63|284.43|286.51|284.31|286.63|284.43|286.51|284.31|0
1644541140000|2022-02-11 00:59:00|286.73|284.53|286.51|284.31|286.73|284.53|286.51|284.31|0
1644541150000|2022-02-11 00:59:10|286.3|284.1|286.3|284.1|286.3|284.1|286.3|284.1|0
1644541160000|2022-02-11 00:59:20|286.41|284.21|286.08|283.88|286.41|284.21|286.08|283.88|0
1644541170000|2022-02-11 00:59:30|285.86|283.66|285.86|283.66|285.86|283.66|285.86|283.66|0
1644541180000|2022-02-11 00:59:40|285.97|283.77|285.86|283.66|285.97|283.77|285.86|283.66|0
1644541190000|2022-02-11 00:59:50|285.97|283.77|285.97|283.77|285.97|283.77|285.97|283.77|0
1644541200000|2022-02-11 01:00:00|286.29|284.09|286.29|284.09|286.29|284.09|286.08|283.88|0
1644541210000|2022-02-11 01:00:10|286.95|284.75|287.16|284.96|287.6|285.4|286.95|284.75|0
1644541220000|2022-02-11 01:00:20|287.38|285.18|287.93|285.73|288.25|286.05|287.38|285.18|0
1644541230000|2022-02-11 01:00:30|288.04|285.84|288.04|285.84|288.04|285.84|287.82|285.62|0
1644541240000|2022-02-11 01:00:40|287.82|285.62|287.82|285.62|287.82|285.62|287.82|285.62|0
1644541250000|2022-02-11 01:00:50|288.04|285.84|287.38|285.18|288.04|285.84|287.16|284.96|0
1644541260000|2022-02-11 01:01:00|287.6|285.4|288.25|286.05|288.25|286.05|287.6|285.4|0
1644541270000|2022-02-11 01:01:10|288.47|286.27|287.82|285.62|288.47|286.27|287.82|285.62|0
1644541280000|2022-02-11 01:01:20|287.6|285.4|286.95|284.75|287.6|285.4|286.95|284.75|0
1644541290000|2022-02-11 01:01:30|287.16|284.96|286.51|284.31|287.38|285.18|286.51|284.31|0
1644541300000|2022-02-11 01:01:40|286.62|284.42|286.73|284.53|286.73|284.53|286.62|284.42|0
1644541310000|2022-02-11 01:01:50|286.62|284.42|286.51|284.31|286.62|284.42|286.51|284.31|0
1644541320000|2022-02-11 01:02:00|286.73|284.53|287.16|284.96|287.28|285.08|286.73|284.53|0
1644541330000|2022-02-11 01:02:10|287.6|285.4|287.93|285.73|287.93|285.73|287.49|285.29|0
1644541340000|2022-02-11 01:02:20|288.04|285.84|288.03|285.83|288.04|285.84|287.82|285.62|0
1644541350000|2022-02-11 01:02:30|287.93|285.73|287.93|285.73|287.93|285.73|287.93|285.73|0
1644541360000|2022-02-11 01:02:40|288.03|285.83|287.82|285.62|288.03|285.83|287.71|285.51|0
1644541370000|2022-02-11 01:02:50|288.03|285.83|288.15|285.95|288.15|285.95|288.03|285.83|0
1644541380000|2022-02-11 01:03:00|288.25|286.05|288.03|285.83|288.25|286.05|287.93|285.73|0
1644541390000|2022-02-11 01:03:10|287.93|285.73|287.38|285.18|287.93|285.73|287.38|285.18|0
1644541400000|2022-02-11 01:03:20|287.6|285.4|287.38|285.18|287.6|285.4|287.38|285.18|0
1644541410000|2022-02-11 01:03:30|287.49|285.29|287.28|285.08|287.49|285.29|287.28|285.08|0
1644541420000|2022-02-11 01:03:40|287.38|285.18|287.6|285.4|287.6|285.4|287.38|285.18|0
1644541430000|2022-02-11 01:03:50|287.49|285.29|287.38|285.18|287.49|285.29|287.38|285.18|0
1644541440000|2022-02-11 01:04:00|286.84|284.64|286.73|284.53|286.84|284.64|286.73|284.53|0
1644541450000|2022-02-11 01:04:10|286.51|284.31|286.73|284.53|286.73|284.53|286.41|284.21|0
1644541460000|2022-02-11 01:04:20|286.95|284.75|286.73|284.53|286.95|284.75|286.73|284.53|0
1644541470000|2022-02-11 01:04:30|286.51|284.31|286.41|284.21|286.51|284.31|286.41|284.21|0
1644541480000|2022-02-11 01:04:40|286.62|284.42|286.95|284.75|286.95|284.75|286.62|284.42|0
1644541490000|2022-02-11 01:04:50|286.73|284.53|286.62|284.42|286.73|284.53|286.51|284.31|0
1644541500000|2022-02-11 01:05:00|286.84|284.64|287.28|285.08|287.28|285.08|286.84|284.64|0
1644541510000|2022-02-11 01:05:10|287.38|285.18|287.49|285.29|287.6|285.4|287.38|285.18|0
1644541520000|2022-02-11 01:05:20|287.38|285.18|287.28|285.08|287.49|285.29|287.28|285.08|0
1644541530000|2022-02-11 01:05:30|287.38|285.18|287.38|285.18|287.49|285.29|287.38|285.18|0
1644541540000|2022-02-11 01:05:40|287.16|284.96|287.28|285.08|287.28|285.08|287.16|284.96|0
1644541550000|2022-02-11 01:05:50|287.38|285.18|287.6|285.4|287.6|285.4|287.38|285.18|0
1644541560000|2022-02-11 01:06:00|287.71|285.51|287.82|285.62|287.82|285.62|287.71|285.51|0
1644541570000|2022-02-11 01:06:10|288.15|285.95|287.82|285.62|288.15|285.95|287.82|285.62|0
1644541580000|2022-02-11 01:06:20|287.93|285.73|288.03|285.83|288.03|285.83|287.93|285.73|0
1644541590000|2022-02-11 01:06:30|287.93|285.73|288.15|285.95|288.15|285.95|287.93|285.73|0
1644541600000|2022-02-11 01:06:40|288.25|286.05|288.25|286.05|288.36|286.16|288.25|286.05|0
1644541610000|2022-02-11 01:06:50|288.03|285.83|288.15|285.95|288.15|285.95|288.03|285.83|0
1644541620000|2022-02-11 01:07:00|287.93|285.73|287.93|285.73|287.93|285.73|287.93|285.73|0
1644541630000|2022-02-11 01:07:10|288.15|285.95|288.15|285.95|288.15|285.95|288.15|285.95|0
1644541640000|2022-02-11 01:07:20|288.03|285.83|288.25|286.05|288.25|286.05|288.03|285.83|0
1644541650000|2022-02-11 01:07:30|288.15|285.95|288.03|285.83|288.15|285.95|288.03|285.83|0
1644541660000|2022-02-11 01:07:40|288.15|285.95|288.15|285.95|288.15|285.95|288.15|285.95|0
1644541680000|2022-02-11 01:08:00|288.47|286.27|288.25|286.05|288.47|286.27|288.25|286.05|0
1644541690000|2022-02-11 01:08:10|288.36|286.16|287.93|285.73|288.36|286.16|287.93|285.73|0
1644541700000|2022-02-11 01:08:20|288.03|285.83|287.81|285.61|288.03|285.83|287.81|285.61|0
1644541710000|2022-02-11 01:08:30|287.71|285.51|287.71|285.51|287.81|285.61|287.71|285.51|0
1644541720000|2022-02-11 01:08:40|287.81|285.61|287.81|285.61|288.15|285.95|287.81|285.61|0
1644541730000|2022-02-11 01:08:50|287.93|285.73|287.81|285.61|287.93|285.73|287.81|285.61|0
1644541740000|2022-02-11 01:09:00|287.93|285.73|287.93|285.73|287.93|285.73|287.93|285.73|0
1644541750000|2022-02-11 01:09:10|287.81|285.61|288.03|285.83|288.03|285.83|287.81|285.61|0
1644541760000|2022-02-11 01:09:20|287.93|285.73|288.69|286.49|288.69|286.49|287.93|285.73|0
1644541770000|2022-02-11 01:09:30|289.67|287.47|289.67|287.47|289.67|287.47|289.56|287.36|0
1644541780000|2022-02-11 01:09:40|289.24|287.04|289.34|287.14|289.34|287.14|289.24|287.04|0
1644541790000|2022-02-11 01:09:50|289.45|287.25|290.21|288.01|290.21|288.01|289.45|287.25|0
1644541800000|2022-02-11 01:10:00|290.11|287.91|289.99|287.79|290.21|288.01|289.99|287.79|0
1644541810000|2022-02-11 01:10:10|289.78|287.58|289.99|287.79|289.99|287.79|289.78|287.58|0
1644541820000|2022-02-11 01:10:20|290.21|288.01|290.33|288.13|290.33|288.13|290.21|288.01|0
1644541830000|2022-02-11 01:10:30|290.21|288.01|290.21|288.01|290.21|288.01|289.99|287.79|0
1644541840000|2022-02-11 01:10:40|289.99|287.79|289.89|287.69|289.99|287.79|289.89|287.69|0
1644541850000|2022-02-11 01:10:50|289.45|287.25|289.45|287.25|289.45|287.25|289.34|287.14|0
1644541860000|2022-02-11 01:11:00|289.34|287.14|290.21|288.01|290.21|288.01|289.34|287.14|0
1644541870000|2022-02-11 01:11:10|289.99|287.79|289.56|287.36|289.99|287.79|289.56|287.36|0
1644541880000|2022-02-11 01:11:20|289.67|287.47|289.56|287.36|289.67|287.47|289.56|287.36|0
1644541890000|2022-02-11 01:11:30|289.78|287.58|289.89|287.69|289.89|287.69|289.78|287.58|0
1644541900000|2022-02-11 01:11:40|289.99|287.79|289.99|287.79|289.99|287.79|289.99|287.79|0
1644541910000|2022-02-11 01:11:50|289.78|287.58|289.89|287.69|289.89|287.69|289.78|287.58|0
1644541920000|2022-02-11 01:12:00|289.78|287.58|289.78|287.58|289.78|287.58|289.78|287.58|0
1644541930000|2022-02-11 01:12:10|289.99|287.79|290.21|288.01|290.21|288.01|289.99|287.79|0
1644541940000|2022-02-11 01:12:20|289.78|287.58|290.21|288.01|290.21|288.01|289.78|287.58|0
1644541950000|2022-02-11 01:12:30|289.99|287.79|290.87|288.67|290.87|288.67|289.99|287.79|0
1644541960000|2022-02-11 01:12:40|291.09|288.89|291.74|289.54|291.74|289.54|291.09|288.89|0
1644541970000|2022-02-11 01:12:50|291.86|289.66|291.86|289.66|291.96|289.76|291.74|289.54|0
1644541980000|2022-02-11 01:13:00|291.96|289.76|291.31|289.11|291.96|289.76|291.2|289|0
1644541990000|2022-02-11 01:13:10|290.76|288.56|290.87|288.67|291.09|288.89|290.76|288.56|0
1644542000000|2022-02-11 01:13:20|290.76|288.56|291.3|289.1|291.3|289.1|290.76|288.56|0
1644542020000|2022-02-11 01:13:40|291.09|288.89|291.09|288.89|291.09|288.89|290.87|288.67|0
1644542030000|2022-02-11 01:13:50|290.98|288.78|290.76|288.56|291.09|288.89|290.76|288.56|0
1644542040000|2022-02-11 01:14:00|290.87|288.67|290.76|288.56|290.87|288.67|290.76|288.56|0
1644542050000|2022-02-11 01:14:10|290.65|288.45|290.54|288.34|290.65|288.45|290.54|288.34|0
1644542060000|2022-02-11 01:14:20|290.43|288.23|290.11|287.91|290.43|288.23|289.99|287.79|0
1644542070000|2022-02-11 01:14:30|289.99|287.79|289.77|287.57|289.99|287.79|289.77|287.57|0
1644542080000|2022-02-11 01:14:40|289.99|287.79|289.99|287.79|289.99|287.79|289.99|287.79|0
1644542090000|2022-02-11 01:14:50|289.77|287.57|289.77|287.57|289.77|287.57|289.77|287.57|0
1644542100000|2022-02-11 01:15:00|289.56|287.36|289.45|287.25|289.56|287.36|289.45|287.25|0
1644542110000|2022-02-11 01:15:10|289.34|287.14|289.34|287.14|289.56|287.36|289.34|287.14|0
1644542120000|2022-02-11 01:15:20|289.56|287.36|289.34|287.14|289.56|287.36|289.34|287.14|0
1644542130000|2022-02-11 01:15:30|289.56|287.36|289.56|287.36|289.56|287.36|289.56|287.36|0
1644542140000|2022-02-11 01:15:40|289.34|287.14|287.71|285.51|289.34|287.14|287.59|285.39|0
1644542150000|2022-02-11 01:15:50|287.81|285.61|287.27|285.07|288.25|286.05|287.27|285.07|0
1644542160000|2022-02-11 01:16:00|287.16|284.96|286.94|284.74|287.16|284.96|286.94|284.74|0
1644542170000|2022-02-11 01:16:10|286.5|284.3|286.72|284.52|286.72|284.52|286.5|284.3|0
1644542180000|2022-02-11 01:16:20|286.84|284.64|286.29|284.09|286.84|284.64|286.29|284.09|0
1644542190000|2022-02-11 01:16:30|286.4|284.2|285.42|283.22|286.4|284.2|285.42|283.22|0
1644542200000|2022-02-11 01:16:40|285.2|283|284.77|282.57|285.2|283|284.77|282.57|0
1644542210000|2022-02-11 01:16:50|284.55|282.35|284.33|282.13|284.55|282.35|284.33|282.13|0
1644542220000|2022-02-11 01:17:00|284.44|282.24|284.55|282.35|284.77|282.57|284.44|282.24|0
1644542230000|2022-02-11 01:17:10|284.77|282.57|283.68|281.48|284.77|282.57|283.68|281.48|0
1644542240000|2022-02-11 01:17:20|283.9|281.7|283.9|281.7|284.11|281.91|283.9|281.7|0
1644542250000|2022-02-11 01:17:30|284.11|281.91|283.03|280.83|284.11|281.91|283.03|280.83|0
1644542260000|2022-02-11 01:17:40|283.46|281.26|283.68|281.48|283.68|281.48|283.46|281.26|0
1644542270000|2022-02-11 01:17:50|283.25|281.05|283.36|281.16|283.36|281.16|283.25|281.05|0
1644542280000|2022-02-11 01:18:00|283.58|281.38|283.68|281.48|283.68|281.48|283.46|281.26|0
1644542290000|2022-02-11 01:18:10|283.46|281.26|282.81|280.61|283.46|281.26|282.81|280.61|0
1644542300000|2022-02-11 01:18:20|283.14|280.94|283.25|281.05|283.46|281.26|283.14|280.94|0
1644542310000|2022-02-11 01:18:30|283.46|281.26|283.25|281.05|283.46|281.26|283.25|281.05|0
1644542320000|2022-02-11 01:18:40|283.36|281.16|283.25|281.05|283.46|281.26|283.25|281.05|0
1644542330000|2022-02-11 01:18:50|283.46|281.26|283.46|281.26|283.46|281.26|283.46|281.26|0
1644542340000|2022-02-11 01:19:00|283.68|281.48|283.68|281.48|283.68|281.48|283.58|281.38|0
1644542350000|2022-02-11 01:19:10|283.9|281.7|284.01|281.81|284.11|281.91|283.9|281.7|0
1644542360000|2022-02-11 01:19:20|284.33|282.13|284.33|282.13|284.33|282.13|284.23|282.03|0
1644542370000|2022-02-11 01:19:30|284.23|282.03|284.23|282.03|284.23|282.03|284.23|282.03|0
1644542380000|2022-02-11 01:19:40|284.11|281.91|284.11|281.91|284.11|281.91|284.11|281.91|0
1644542400000|2022-02-11 01:20:00|283.9|281.7|283.9|281.7|284.11|281.91|283.9|281.7|0
1644542410000|2022-02-11 01:20:10|284.11|281.91|284.23|282.03|284.23|282.03|283.9|281.7|0
1644542420000|2022-02-11 01:20:20|284.33|282.13|283.9|281.7|284.33|282.13|283.9|281.7|0
1644542430000|2022-02-11 01:20:30|284.01|281.81|284.11|281.91|284.11|281.91|283.9|281.7|0
1644542440000|2022-02-11 01:20:40|284.01|281.81|283.68|281.48|284.01|281.81|283.68|281.48|0
1644542450000|2022-02-11 01:20:50|283.25|281.05|283.03|280.83|283.25|281.05|282.81|280.61|0
1644542460000|2022-02-11 01:21:00|282.93|280.73|282.81|280.61|283.03|280.83|282.81|280.61|0
1644542470000|2022-02-11 01:21:10|283.03|280.83|283.03|280.83|283.03|280.83|283.03|280.83|0
1644542480000|2022-02-11 01:21:20|283.25|281.05|283.68|281.48|283.68|281.48|283.25|281.05|0
1644542490000|2022-02-11 01:21:30|283.46|281.26|283.68|281.48|283.68|281.48|283.46|281.26|0
1644542500000|2022-02-11 01:21:40|283.9|281.7|283.9|281.7|283.9|281.7|283.9|281.7|0
1644542510000|2022-02-11 01:21:50|283.68|281.48|283.03|280.83|283.68|281.48|283.03|280.83|0
1644542520000|2022-02-11 01:22:00|283.25|281.05|283.46|281.26|283.46|281.26|283.25|281.05|0
1644542530000|2022-02-11 01:22:10|284.11|281.91|284.33|282.13|284.33|282.13|284.01|281.81|0
1644542540000|2022-02-11 01:22:20|284.55|282.35|284.23|282.03|284.76|282.56|284.23|282.03|0
1644542550000|2022-02-11 01:22:30|283.9|281.7|284.23|282.03|284.23|282.03|283.9|281.7|0
1644542560000|2022-02-11 01:22:40|284.11|281.91|284.11|281.91|284.23|282.03|284.11|281.91|0
1644542570000|2022-02-11 01:22:50|283.9|281.7|283.68|281.48|283.9|281.7|283.68|281.48|0
1644542580000|2022-02-11 01:23:00|283.9|281.7|284.11|281.91|284.11|281.91|283.9|281.7|0
1644542590000|2022-02-11 01:23:10|284.33|282.13|283.46|281.26|284.33|282.13|283.46|281.26|0
1644542600000|2022-02-11 01:23:20|283.36|281.16|284.01|281.81|284.01|281.81|283.36|281.16|0
1644542610000|2022-02-11 01:23:30|284.33|282.13|284.22|282.02|284.44|282.24|284.22|282.02|0
1644542620000|2022-02-11 01:23:40|284.33|282.13|283.89|281.69|284.44|282.24|283.89|281.69|0
1644542630000|2022-02-11 01:23:50|284.22|282.02|284.33|282.13|284.33|282.13|284.22|282.02|0
1644542640000|2022-02-11 01:24:00|284.55|282.35|284.55|282.35|284.55|282.35|284.55|282.35|0
1644542650000|2022-02-11 01:24:10|284.44|282.24|284.55|282.35|284.55|282.35|284.44|282.24|0
1644542660000|2022-02-11 01:24:20|284.76|282.56|284.44|282.24|284.76|282.56|284.44|282.24|0
1644542670000|2022-02-11 01:24:30|284.33|282.13|284.22|282.02|284.33|282.13|284.22|282.02|0
1644542680000|2022-02-11 01:24:40|284.33|282.13|284.55|282.35|284.76|282.56|284.33|282.13|0
1644542690000|2022-02-11 01:24:50|284.66|282.46|284.66|282.46|284.66|282.46|284.66|282.46|0
1644542700000|2022-02-11 01:25:00|284.55|282.35|284.22|282.02|284.55|282.35|284.22|282.02|0
1644542710000|2022-02-11 01:25:10|284.11|281.91|284.44|282.24|284.44|282.24|284.11|281.91|0
1644542720000|2022-02-11 01:25:20|284.54|282.34|284.33|282.13|284.54|282.34|284.11|281.91|0
1644542730000|2022-02-11 01:25:30|284.22|282.02|283.89|281.69|284.33|282.13|283.89|281.69|0
1644542740000|2022-02-11 01:25:40|283.68|281.48|283.79|281.59|283.79|281.59|283.68|281.48|0
1644542750000|2022-02-11 01:25:50|283.89|281.69|283.68|281.48|284.11|281.91|283.68|281.48|0
1644542760000|2022-02-11 01:26:00|283.14|280.94|283.89|281.69|283.89|281.69|283.03|280.83|0
1644542770000|2022-02-11 01:26:10|284.11|281.91|284.11|281.91|284.11|281.91|284.11|281.91|0
1644542780000|2022-02-11 01:26:20|284.22|282.02|283.89|281.69|284.22|282.02|283.89|281.69|0
1644542790000|2022-02-11 01:26:30|283.68|281.48|283.89|281.69|283.89|281.69|283.68|281.48|0
1644542810000|2022-02-11 01:26:50|284.01|281.81|283.3|281.1|284.01|281.81|283.3|281.1|0
1644542820000|2022-02-11 01:27:00|283.52|281.32|283.12|280.92|283.52|281.32|282.93|280.73|0
1644542830000|2022-02-11 01:27:10|283|280.8|282.86|280.66|283.19|280.99|282.86|280.66|0
1644542840000|2022-02-11 01:27:20|283.08|280.88|283.86|281.66|283.86|281.66|283.08|280.88|0
1644542850000|2022-02-11 01:27:30|283.64|281.44|283.18|280.98|283.64|281.44|283.18|280.98|0
1644542860000|2022-02-11 01:27:40|283.06|280.86|283.03|280.83|283.13|280.93|282.96|280.76|0
1644542870000|2022-02-11 01:27:50|282.92|280.72|283.03|280.83|283.13|280.93|282.92|280.72|0
1644542880000|2022-02-11 01:28:00|282.92|280.72|282.92|280.72|282.92|280.72|282.81|280.61|0
1644542890000|2022-02-11 01:28:10|283.25|281.05|283.57|281.37|283.57|281.37|283.25|281.05|0
1644542900000|2022-02-11 01:28:20|283.35|281.15|283.57|281.37|283.57|281.37|283.35|281.15|0
1644542910000|2022-02-11 01:28:30|283.35|281.15|282.81|280.61|283.35|281.15|282.81|280.61|0
1644542920000|2022-02-11 01:28:40|282.92|280.72|282.92|280.72|282.92|280.72|282.92|280.72|0
1644542930000|2022-02-11 01:28:50|282.81|280.61|282.59|280.39|282.81|280.61|282.48|280.28|0
1644542940000|2022-02-11 01:29:00|282.48|280.28|282.48|280.28|282.59|280.39|282.48|280.28|0
1644542950000|2022-02-11 01:29:10|282.7|280.5|282.48|280.28|282.7|280.5|282.48|280.28|0
1644542960000|2022-02-11 01:29:20|282.59|280.39|282.81|280.61|282.81|280.61|282.59|280.39|0
1644542970000|2022-02-11 01:29:30|282.91|280.71|283.03|280.83|283.03|280.83|282.91|280.71|0
1644542980000|2022-02-11 01:29:40|282.91|280.71|283.13|280.93|283.13|280.93|282.91|280.71|0
1644542990000|2022-02-11 01:29:50|283.35|281.15|283.03|280.83|283.35|281.15|283.03|280.83|0
1644543000000|2022-02-11 01:30:00|283.13|280.93|283.79|281.59|284.01|281.81|283.13|280.93|0
1644543010000|2022-02-11 01:30:10|284.34|282.14|283.35|281.15|284.34|282.14|283.35|281.15|0
1644543020000|2022-02-11 01:30:20|283.79|281.59|283.68|281.48|283.79|281.59|283.68|281.48|0
1644543030000|2022-02-11 01:30:30|283.35|281.15|283.57|281.37|283.79|281.59|283.35|281.15|0
1644543040000|2022-02-11 01:30:40|283.46|281.26|283.35|281.15|283.57|281.37|283.35|281.15|0
1644543050000|2022-02-11 01:30:50|283.57|281.37|283.68|281.48|283.68|281.48|283.46|281.26|0
1644543060000|2022-02-11 01:31:00|283.9|281.7|283.79|281.59|283.9|281.7|283.57|281.37|0
1644543070000|2022-02-11 01:31:10|283.68|281.48|283.79|281.59|283.79|281.59|283.68|281.48|0
1644543080000|2022-02-11 01:31:20|283.57|281.37|283.79|281.59|283.79|281.59|283.57|281.37|0
1644543090000|2022-02-11 01:31:30|284.01|281.81|284.22|282.02|284.22|282.02|284.01|281.81|0
1644543100000|2022-02-11 01:31:40|284.44|282.24|283.79|281.59|284.44|282.24|283.79|281.59|0
1644543110000|2022-02-11 01:31:50|283.57|281.37|283.9|281.7|283.9|281.7|283.57|281.37|0
1644543120000|2022-02-11 01:32:00|283.46|281.26|283.57|281.37|284|281.8|283.46|281.26|0
1644543130000|2022-02-11 01:32:10|283.35|281.15|282.81|280.61|283.35|281.15|282.81|280.61|0
1644543140000|2022-02-11 01:32:20|282.91|280.71|282.48|280.28|282.91|280.71|282.48|280.28|0
1644543150000|2022-02-11 01:32:30|282.59|280.39|282.7|280.5|282.7|280.5|282.59|280.39|0
1644543160000|2022-02-11 01:32:40|282.48|280.28|282.26|280.06|282.48|280.28|282.26|280.06|0
1644543170000|2022-02-11 01:32:50|282.04|279.84|282.04|279.84|282.15|279.95|282.04|279.84|0
1644543180000|2022-02-11 01:33:00|281.94|279.74|281.5|279.3|281.94|279.74|281.39|279.19|0
1644543190000|2022-02-11 01:33:10|281.61|279.41|281.07|278.87|281.61|279.41|281.07|278.87|0
1644543200000|2022-02-11 01:33:20|281.17|278.97|280.95|278.75|281.17|278.97|280.74|278.54|0
1644543210000|2022-02-11 01:33:30|281.17|278.97|281.61|279.41|281.82|279.62|281.17|278.97|0
1644543220000|2022-02-11 01:33:40|281.72|279.52|281.61|279.41|281.72|279.52|281.61|279.41|0
1644543230000|2022-02-11 01:33:50|281.72|279.52|281.17|278.97|281.72|279.52|281.17|278.97|0
1644543240000|2022-02-11 01:34:00|280.95|278.75|280.95|278.75|280.95|278.75|280.95|278.75|0
1644543250000|2022-02-11 01:34:10|281.07|278.87|280.95|278.75|281.07|278.87|280.95|278.75|0
1644543260000|2022-02-11 01:34:20|281.17|278.97|280.73|278.53|281.17|278.97|280.73|278.53|0
1644543270000|2022-02-11 01:34:30|280.85|278.65|280.85|278.65|280.95|278.75|280.73|278.53|0
1644543280000|2022-02-11 01:34:40|281.07|278.87|281.07|278.87|281.17|278.97|280.95|278.75|0
1644543290000|2022-02-11 01:34:50|280.73|278.53|280.73|278.53|280.95|278.75|280.73|278.53|0
1644543300000|2022-02-11 01:35:00|280.52|278.32|280.3|278.1|280.52|278.32|280.3|278.1|0
1644543310000|2022-02-11 01:35:10|280.52|278.32|280.52|278.32|280.52|278.32|280.3|278.1|0
1644543320000|2022-02-11 01:35:20|280.3|278.1|280.52|278.32|280.95|278.75|280.3|278.1|0
1644543330000|2022-02-11 01:35:30|280.95|278.75|280.85|278.65|280.95|278.75|280.73|278.53|0
1644543340000|2022-02-11 01:35:40|280.95|278.75|280.95|278.75|280.95|278.75|280.95|278.75|0
1644543360000|2022-02-11 01:36:00|280.73|278.53|280.3|278.1|280.73|278.53|280.3|278.1|0
1644543370000|2022-02-11 01:36:10|280.19|277.99|280.3|278.1|280.3|278.1|280.08|277.88|0
1644543380000|2022-02-11 01:36:20|280.41|278.21|280.3|278.1|280.41|278.21|280.19|277.99|0
1644543390000|2022-02-11 01:36:30|280.19|277.99|280.08|277.88|280.3|278.1|280.08|277.88|0
1644543400000|2022-02-11 01:36:40|279.98|277.78|280.08|277.88|280.08|277.88|279.86|277.66|0
1644543410000|2022-02-11 01:36:50|280.3|278.1|280.41|278.21|280.41|278.21|280.3|278.1|0
1644543420000|2022-02-11 01:37:00|280.08|277.88|280.19|277.99|280.3|278.1|280.08|277.88|0
1644543430000|2022-02-11 01:37:10|280.08|277.88|280.41|278.21|280.41|278.21|280.08|277.88|0
1644543440000|2022-02-11 01:37:20|280.52|278.32|280.41|278.21|280.52|278.32|280.3|278.1|0
1644543450000|2022-02-11 01:37:30|280.3|278.1|280.41|278.21|280.52|278.32|280.19|277.99|0
1644543460000|2022-02-11 01:37:40|280.3|278.1|280.52|278.32|280.52|278.32|280.3|278.1|0
1644543470000|2022-02-11 01:37:50|280.73|278.53|280.95|278.75|280.95|278.75|280.73|278.53|0
1644543480000|2022-02-11 01:38:00|280.85|278.65|280.95|278.75|280.95|278.75|280.73|278.53|0
1644543500000|2022-02-11 01:38:20|280.85|278.65|280.95|278.75|280.95|278.75|280.73|278.53|0
1644543510000|2022-02-11 01:38:30|280.85|278.65|280.95|278.75|280.95|278.75|280.85|278.65|0
1644543520000|2022-02-11 01:38:40|280.73|278.53|280.73|278.53|280.73|278.53|280.73|278.53|0
1644543530000|2022-02-11 01:38:50|280.95|278.75|280.3|278.1|281.17|278.97|280.3|278.1|0
1644543540000|2022-02-11 01:39:00|280.19|277.99|280.41|278.21|280.41|278.21|280.19|277.99|0
1644543550000|2022-02-11 01:39:10|280.51|278.31|280.41|278.21|280.51|278.31|280.3|278.1|0
1644543560000|2022-02-11 01:39:20|280.3|278.1|280.08|277.88|280.3|278.1|280.08|277.88|0
1644543570000|2022-02-11 01:39:30|280.3|278.1|280.73|278.53|280.73|278.53|280.3|278.1|0
1644543580000|2022-02-11 01:39:40|280.63|278.43|280.51|278.31|280.63|278.43|280.41|278.21|0
1644543590000|2022-02-11 01:39:50|280.41|278.21|280.3|278.1|280.51|278.31|280.3|278.1|0
1644543600000|2022-02-11 01:40:00|280.08|277.88|279.86|277.66|280.08|277.88|279.86|277.66|0
1644543610000|2022-02-11 01:40:10|279.65|277.45|279.76|277.56|279.76|277.56|279.65|277.45|0
1644543620000|2022-02-11 01:40:20|279.65|277.45|279.65|277.45|279.65|277.45|279.65|277.45|0
1644543630000|2022-02-11 01:40:30|279.43|277.23|279.64|277.44|279.64|277.44|279.43|277.23|0
1644543640000|2022-02-11 01:40:40|279.21|277.01|278.78|276.58|279.21|277.01|278.34|276.14|0
1644543650000|2022-02-11 01:40:50|278.89|276.69|278.99|276.79|278.99|276.79|278.89|276.69|0
1644543660000|2022-02-11 01:41:00|278.89|276.69|279.11|276.91|279.11|276.91|278.89|276.69|0
1644543670000|2022-02-11 01:41:10|279.21|277.01|279.43|277.23|279.54|277.34|279.21|277.01|0
1644543680000|2022-02-11 01:41:20|279.21|277.01|279.21|277.01|279.21|277.01|279.21|277.01|0
1644543690000|2022-02-11 01:41:30|279.11|276.91|278.89|276.69|279.11|276.91|278.89|276.69|0
1644543700000|2022-02-11 01:41:40|278.78|276.58|278.99|276.79|278.99|276.79|278.78|276.58|0
1644543710000|2022-02-11 01:41:50|279.11|276.91|279.21|277.01|279.21|277.01|278.99|276.79|0
1644543720000|2022-02-11 01:42:00|278.99|276.79|278.99|276.79|279.11|276.91|278.99|276.79|0
1644543730000|2022-02-11 01:42:10|278.89|276.69|278.67|276.47|278.99|276.79|278.67|276.47|0
1644543740000|2022-02-11 01:42:20|278.78|276.58|278.89|276.69|279.11|276.91|278.67|276.47|0
1644543750000|2022-02-11 01:42:30|278.99|276.79|278.89|276.69|278.99|276.79|278.78|276.58|0
1644543760000|2022-02-11 01:42:40|278.78|276.58|278.45|276.25|278.78|276.58|278.45|276.25|0
1644543770000|2022-02-11 01:42:50|278.34|276.14|278.56|276.36|278.56|276.36|278.34|276.14|0
1644543780000|2022-02-11 01:43:00|278.34|276.14|278.34|276.14|278.34|276.14|278.34|276.14|0
1644543790000|2022-02-11 01:43:10|278.45|276.25|278.56|276.36|278.56|276.36|278.45|276.25|0
1644543800000|2022-02-11 01:43:20|278.78|276.58|278.56|276.36|278.78|276.58|278.56|276.36|0
1644543810000|2022-02-11 01:43:30|278.67|276.47|278.56|276.36|278.67|276.47|278.56|276.36|0
1644543820000|2022-02-11 01:43:40|278.78|276.58|278.99|276.79|279.21|277.01|278.78|276.58|0
1644543830000|2022-02-11 01:43:50|279.1|276.9|279.1|276.9|279.1|276.9|279.1|276.9|0
1644543840000|2022-02-11 01:44:00|278.99|276.79|278.77|276.57|279.1|276.9|278.77|276.57|0
1644543850000|2022-02-11 01:44:10|278.89|276.69|279.21|277.01|279.21|277.01|278.89|276.69|0
1644543860000|2022-02-11 01:44:20|279.1|276.9|278.99|276.79|279.21|277.01|278.99|276.79|0
1644543870000|2022-02-11 01:44:30|279.21|277.01|279.86|277.66|279.86|277.66|279.21|277.01|0
1644543880000|2022-02-11 01:44:40|279.97|277.77|279.86|277.66|279.97|277.77|279.86|277.66|0
1644543890000|2022-02-11 01:44:50|280.08|277.88|279.97|277.77|280.08|277.88|279.97|277.77|0
1644543900000|2022-02-11 01:45:00|280.08|277.88|280.08|277.88|280.08|277.88|280.08|277.88|0
1644543910000|2022-02-11 01:45:10|280.29|278.09|280.51|278.31|280.51|278.31|280.29|278.09|0
1644543920000|2022-02-11 01:45:20|280.29|278.09|280.73|278.53|280.73|278.53|280.29|278.09|0
1644543930000|2022-02-11 01:45:30|280.63|278.43|280.73|278.53|280.73|278.53|280.63|278.43|0
1644543950000|2022-02-11 01:45:50|281.16|278.96|281.38|279.18|281.38|279.18|281.16|278.96|0
1644543960000|2022-02-11 01:46:00|281.16|278.96|280.95|278.75|281.16|278.96|280.95|278.75|0
1644543970000|2022-02-11 01:46:10|281.6|279.4|281.82|279.62|281.82|279.62|281.6|279.4|0
1644543980000|2022-02-11 01:46:20|281.6|279.4|281.82|279.62|281.82|279.62|281.6|279.4|0
1644543990000|2022-02-11 01:46:30|282.04|279.84|281.82|279.62|282.04|279.84|281.82|279.62|0
1644544000000|2022-02-11 01:46:40|281.6|279.4|281.49|279.29|281.6|279.4|281.49|279.29|0
1644544010000|2022-02-11 01:46:50|281.38|279.18|281.16|278.96|281.6|279.4|281.16|278.96|0
1644544020000|2022-02-11 01:47:00|280.95|278.75|280.95|278.75|280.95|278.75|280.84|278.64|0
1644544030000|2022-02-11 01:47:10|281.16|278.96|281.6|279.4|281.6|279.4|281.16|278.96|0
1644544040000|2022-02-11 01:47:20|281.28|279.08|281.38|279.18|281.38|279.18|281.16|278.96|0
1644544050000|2022-02-11 01:47:30|281.16|278.96|281.16|278.96|281.28|279.08|281.06|278.86|0
1644544060000|2022-02-11 01:47:40|281.28|279.08|281.49|279.29|281.6|279.4|281.28|279.08|0
1644544070000|2022-02-11 01:47:50|281.38|279.18|280.95|278.75|281.38|279.18|280.95|278.75|0
1644544080000|2022-02-11 01:48:00|281.16|278.96|280.95|278.75|281.16|278.96|280.95|278.75|0
1644544090000|2022-02-11 01:48:10|280.73|278.53|280.73|278.53|280.73|278.53|280.73|278.53|0
1644544100000|2022-02-11 01:48:20|281.16|278.96|280.95|278.75|281.16|278.96|280.95|278.75|0
1644544110000|2022-02-11 01:48:30|281.16|278.96|281.16|278.96|281.16|278.96|281.16|278.96|0
1644544120000|2022-02-11 01:48:40|281.06|278.86|280.84|278.64|281.06|278.86|280.73|278.53|0
1644544130000|2022-02-11 01:48:50|280.95|278.75|280.73|278.53|280.95|278.75|280.73|278.53|0
1644544140000|2022-02-11 01:49:00|280.95|278.75|280.95|278.75|281.16|278.96|280.95|278.75|0
1644544150000|2022-02-11 01:49:10|281.16|278.96|281.16|278.96|281.16|278.96|281.16|278.96|0
1644544160000|2022-02-11 01:49:20|280.95|278.75|280.95|278.75|280.95|278.75|280.95|278.75|0
1644544170000|2022-02-11 01:49:30|281.06|278.86|280.95|278.75|281.16|278.96|280.95|278.75|0
1644544180000|2022-02-11 01:49:40|281.06|278.86|281.6|279.4|281.6|279.4|281.06|278.86|0
1644544190000|2022-02-11 01:49:50|281.82|279.62|282.03|279.83|282.03|279.83|281.82|279.62|0
1644544200000|2022-02-11 01:50:00|282.15|279.95|282.15|279.95|282.15|279.95|282.03|279.83|0
1644544210000|2022-02-11 01:50:10|282.25|280.05|281.82|279.62|282.25|280.05|281.82|279.62|0
1644544220000|2022-02-11 01:50:20|282.03|279.83|281.82|279.62|282.03|279.83|281.82|279.62|0
1644544230000|2022-02-11 01:50:30|282.03|279.83|281.82|279.62|282.03|279.83|281.82|279.62|0
1644544240000|2022-02-11 01:50:40|281.6|279.4|281.38|279.18|281.6|279.4|281.38|279.18|0
1644544250000|2022-02-11 01:50:50|281.6|279.4|281.6|279.4|281.6|279.4|281.6|279.4|0
1644544260000|2022-02-11 01:51:00|281.71|279.51|281.16|278.96|281.71|279.51|281.16|278.96|0
1644544270000|2022-02-11 01:51:10|281.06|278.86|280.94|278.74|281.16|278.96|280.94|278.74|0
1644544280000|2022-02-11 01:51:20|281.06|278.86|281.28|279.08|281.28|279.08|281.06|278.86|0
1644544290000|2022-02-11 01:51:30|281.16|278.96|280.94|278.74|281.16|278.96|280.94|278.74|0
1644544300000|2022-02-11 01:51:40|280.73|278.53|280.73|278.53|280.73|278.53|280.62|278.42|0
1644544310000|2022-02-11 01:51:50|280.62|278.42|280.51|278.31|280.73|278.53|280.51|278.31|0
1644544320000|2022-02-11 01:52:00|280.73|278.53|281.16|278.96|281.16|278.96|280.73|278.53|0
1644544330000|2022-02-11 01:52:10|281.38|279.18|281.38|279.18|281.38|279.18|281.38|279.18|0
1644544340000|2022-02-11 01:52:20|281.49|279.29|281.38|279.18|281.49|279.29|281.38|279.18|0
1644544350000|2022-02-11 01:52:30|281.16|278.96|281.27|279.07|281.27|279.07|281.16|278.96|0
1644544360000|2022-02-11 01:52:40|281.38|279.18|281.16|278.96|281.81|279.61|281.16|278.96|0
1644544370000|2022-02-11 01:52:50|280.73|278.53|280.73|278.53|280.94|278.74|280.73|278.53|0
1644544380000|2022-02-11 01:53:00|280.94|278.74|280.51|278.31|280.94|278.74|280.51|278.31|0
1644544390000|2022-02-11 01:53:10|279.97|277.77|280.07|277.87|280.07|277.87|279.86|277.66|0
1644544400000|2022-02-11 01:53:20|280.4|278.2|280.4|278.2|280.4|278.2|280.4|278.2|0
1644544410000|2022-02-11 01:53:30|280.29|278.09|280.62|278.42|280.62|278.42|280.07|277.87|0
1644544420000|2022-02-11 01:53:40|280.29|278.09|280.07|277.87|280.29|278.09|280.07|277.87|0
1644544430000|2022-02-11 01:53:50|280.19|277.99|280.4|278.2|280.4|278.2|280.19|277.99|0
1644544440000|2022-02-11 01:54:00|280.51|278.31|279.97|277.77|280.51|278.31|279.86|277.66|0
1644544450000|2022-02-11 01:54:10|280.07|277.87|280.29|278.09|280.29|278.09|280.07|277.87|0
1644544460000|2022-02-11 01:54:20|280.51|278.31|280.29|278.09|280.51|278.31|279.97|277.77|0
1644544470000|2022-02-11 01:54:30|280.4|278.2|280.29|278.09|280.4|278.2|280.29|278.09|0
1644544480000|2022-02-11 01:54:40|280.4|278.2|280.73|278.53|280.73|278.53|280.4|278.2|0
1644544490000|2022-02-11 01:54:50|280.62|278.42|280.62|278.42|280.62|278.42|280.62|278.42|0
1644544500000|2022-02-11 01:55:00|280.07|277.87|280.51|278.31|280.51|278.31|280.07|277.87|0
1644544510000|2022-02-11 01:55:10|280.73|278.53|280.29|278.09|280.73|278.53|280.29|278.09|0
1644544520000|2022-02-11 01:55:20|280.4|278.2|280.62|278.42|280.62|278.42|280.4|278.2|0
1644544530000|2022-02-11 01:55:30|280.51|278.31|280.51|278.31|280.62|278.42|280.51|278.31|0
1644544540000|2022-02-11 01:55:40|280.29|278.09|280.62|278.42|280.62|278.42|280.29|278.09|0
1644544550000|2022-02-11 01:55:50|280.72|278.52|280.72|278.52|280.72|278.52|280.72|278.52|0
1644544560000|2022-02-11 01:56:00|280.51|278.31|280.62|278.42|280.62|278.42|280.51|278.31|0
1644544570000|2022-02-11 01:56:10|280.51|278.31|280.72|278.52|280.72|278.52|280.51|278.31|0
1644544580000|2022-02-11 01:56:20|280.94|278.74|281.06|278.86|281.16|278.96|280.94|278.74|0
1644544590000|2022-02-11 01:56:30|281.16|278.96|281.06|278.86|281.27|279.07|281.06|278.86|0
1644544600000|2022-02-11 01:56:40|281.27|279.07|281.81|279.61|281.81|279.61|281.27|279.07|0
1644544610000|2022-02-11 01:56:50|282.03|279.83|281.38|279.18|282.03|279.83|281.38|279.18|0
1644544620000|2022-02-11 01:57:00|281.27|279.07|281.38|279.18|281.49|279.29|281.27|279.07|0
1644544630000|2022-02-11 01:57:10|281.49|279.29|281.38|279.18|281.49|279.29|281.38|279.18|0
1644544640000|2022-02-11 01:57:20|281.49|279.29|281.81|279.61|281.81|279.61|281.49|279.29|0
1644544650000|2022-02-11 01:57:30|281.93|279.73|282.14|279.94|282.14|279.94|281.93|279.73|0
1644544660000|2022-02-11 01:57:40|282.47|280.27|282.68|280.48|282.68|280.48|282.47|280.27|0
1644544670000|2022-02-11 01:57:50|282.47|280.27|282.58|280.38|282.58|280.38|282.25|280.05|0
1644544680000|2022-02-11 01:58:00|282.68|280.48|282.68|280.48|282.68|280.48|282.36|280.16|0
1644544690000|2022-02-11 01:58:10|282.9|280.7|282.36|280.16|282.9|280.7|282.36|280.16|0
1644544700000|2022-02-11 01:58:20|282.68|280.48|282.47|280.27|282.68|280.48|282.47|280.27|0
1644544710000|2022-02-11 01:58:30|282.68|280.48|282.8|280.6|282.9|280.7|282.68|280.48|0
1644544720000|2022-02-11 01:58:40|282.68|280.48|282.47|280.27|282.68|280.48|282.47|280.27|0
1644544730000|2022-02-11 01:58:50|282.68|280.48|283.12|280.92|283.12|280.92|282.68|280.48|0
1644544740000|2022-02-11 01:59:00|283.34|281.14|283.01|280.81|283.34|281.14|283.01|280.81|0
1644544750000|2022-02-11 01:59:10|282.9|280.7|282.68|280.48|282.9|280.7|282.68|280.48|0
1644544760000|2022-02-11 01:59:20|282.8|280.6|282.8|280.6|282.9|280.7|282.8|280.6|0
1644544770000|2022-02-11 01:59:30|282.68|280.48|282.68|280.48|282.8|280.6|282.68|280.48|0
1644544780000|2022-02-11 01:59:40|282.58|280.38|282.58|280.38|282.58|280.38|282.58|280.38|0
1644544790000|2022-02-11 01:59:50|282.46|280.26|282.46|280.26|282.58|280.38|282.46|280.26|0
1644544800000|2022-02-11 02:00:00|282.68|280.48|282.9|280.7|282.9|280.7|282.68|280.48|0
1644544810000|2022-02-11 02:00:10|283.12|280.92|282.8|280.6|283.12|280.92|282.8|280.6|0
1644544820000|2022-02-11 02:00:20|282.9|280.7|282.8|280.6|282.9|280.7|282.8|280.6|0
1644544830000|2022-02-11 02:00:30|282.36|280.16|282.03|279.83|282.36|280.16|282.03|279.83|0
1644544840000|2022-02-11 02:00:40|281.81|279.61|281.81|279.61|281.81|279.61|281.81|279.61|0
1644544850000|2022-02-11 02:00:50|282.25|280.05|282.03|279.83|282.25|280.05|282.03|279.83|0
1644544860000|2022-02-11 02:01:00|282.46|280.26|282.9|280.7|282.9|280.7|282.46|280.26|0
1644544870000|2022-02-11 02:01:10|283.12|280.92|283.12|280.92|283.12|280.92|282.9|280.7|0
1644544880000|2022-02-11 02:01:20|283.23|281.03|283.34|281.14|283.34|281.14|283.12|280.92|0
1644544890000|2022-02-11 02:01:30|283.12|280.92|283.12|280.92|283.34|281.14|283.12|280.92|0
1644544900000|2022-02-11 02:01:40|282.8|280.6|282.8|280.6|282.9|280.7|282.68|280.48|0
1644544910000|2022-02-11 02:01:50|282.68|280.48|282.9|280.7|282.9|280.7|282.68|280.48|0
1644544920000|2022-02-11 02:02:00|283.01|280.81|282.58|280.38|283.01|280.81|282.58|280.38|0
1644544930000|2022-02-11 02:02:10|282.46|280.26|282.8|280.6|282.9|280.7|282.46|280.26|0
1644544940000|2022-02-11 02:02:20|282.9|280.7|282.68|280.48|282.9|280.7|282.68|280.48|0
1644544950000|2022-02-11 02:02:30|282.9|280.7|282.68|280.48|283.12|280.92|282.68|280.48|0
1644544960000|2022-02-11 02:02:40|282.8|280.6|282.9|280.7|282.9|280.7|282.8|280.6|0
1644544970000|2022-02-11 02:02:50|282.68|280.48|282.79|280.59|283.12|280.92|282.68|280.48|0
1644544980000|2022-02-11 02:03:00|282.9|280.7|282.68|280.48|282.9|280.7|282.68|280.48|0
1644544990000|2022-02-11 02:03:10|282.58|280.38|282.14|279.94|282.58|280.38|282.14|279.94|0
1644545000000|2022-02-11 02:03:20|282.25|280.05|282.03|279.83|282.25|280.05|282.03|279.83|0
1644545010000|2022-02-11 02:03:30|282.14|279.94|283.01|280.81|283.01|280.81|282.14|279.94|0
1644545020000|2022-02-11 02:03:40|283.23|281.03|283.89|281.69|283.89|281.69|283.23|281.03|0
1644545030000|2022-02-11 02:03:50|283.45|281.25|283.55|281.35|283.67|281.47|283.45|281.25|0
1644545040000|2022-02-11 02:04:00|283.45|281.25|283.45|281.25|283.45|281.25|283.12|280.92|0
1644545050000|2022-02-11 02:04:10|283.55|281.35|283.67|281.47|283.67|281.47|283.34|281.14|0
1644545060000|2022-02-11 02:04:20|283.77|281.57|283.67|281.47|283.77|281.57|283.67|281.47|0
1644545070000|2022-02-11 02:04:30|283.55|281.35|283.99|281.79|283.99|281.79|283.45|281.25|0
1644545080000|2022-02-11 02:04:40|283.89|281.69|283.89|281.69|283.89|281.69|283.77|281.57|0
1644545090000|2022-02-11 02:04:50|283.77|281.57|284.1|281.9|284.1|281.9|283.77|281.57|0
1644545100000|2022-02-11 02:05:00|284.21|282.01|284.1|281.9|284.32|282.12|284.1|281.9|0
1644545110000|2022-02-11 02:05:10|283.99|281.79|283.77|281.57|283.99|281.79|283.77|281.57|0
1644545120000|2022-02-11 02:05:20|283.99|281.79|284.21|282.01|284.21|282.01|283.99|281.79|0
1644545130000|2022-02-11 02:05:30|284.1|281.9|283.99|281.79|284.1|281.9|283.99|281.79|0
1644545140000|2022-02-11 02:05:40|284.21|282.01|284.21|282.01|284.21|282.01|284.21|282.01|0
1644545150000|2022-02-11 02:05:50|284.43|282.23|284.32|282.12|284.43|282.23|284.32|282.12|0
1644545160000|2022-02-11 02:06:00|284.43|282.23|284.43|282.23|284.64|282.44|284.43|282.23|0
1644545170000|2022-02-11 02:06:10|284.64|282.44|284.21|282.01|284.64|282.44|284.21|282.01|0
1644545180000|2022-02-11 02:06:20|284.32|282.12|284.43|282.23|284.43|282.23|284.32|282.12|0
1644545190000|2022-02-11 02:06:30|284.32|282.12|283.99|281.79|284.32|282.12|283.99|281.79|0
1644545200000|2022-02-11 02:06:40|284.1|281.9|284.1|281.9|284.21|282.01|284.1|281.9|0
1644545210000|2022-02-11 02:06:50|284.21|282.01|284.32|282.12|284.43|282.23|284.21|282.01|0
1644545220000|2022-02-11 02:07:00|284.21|282.01|284.1|281.9|284.21|282.01|284.1|281.9|0
1644545230000|2022-02-11 02:07:10|283.99|281.79|283.88|281.68|283.99|281.79|283.55|281.35|0
1644545240000|2022-02-11 02:07:20|283.99|281.79|283.99|281.79|283.99|281.79|283.99|281.79|0
1644545250000|2022-02-11 02:07:30|284.1|281.9|284.1|281.9|284.21|282.01|283.99|281.79|0
1644545260000|2022-02-11 02:07:40|283.99|281.79|283.55|281.35|283.99|281.79|283.45|281.25|0
1644545270000|2022-02-11 02:07:50|283.67|281.47|283.55|281.35|283.77|281.57|283.45|281.25|0
1644545280000|2022-02-11 02:08:00|283.67|281.47|283.99|281.79|283.99|281.79|283.67|281.47|0
1644545290000|2022-02-11 02:08:10|283.88|281.68|283.77|281.57|283.99|281.79|283.77|281.57|0
1644545300000|2022-02-11 02:08:20|284.43|282.23|284.21|282.01|284.43|282.23|284.21|282.01|0
1644545310000|2022-02-11 02:08:30|283.99|281.79|284.1|281.9|284.1|281.9|283.99|281.79|0
1644545320000|2022-02-11 02:08:40|284.21|282.01|284.43|282.23|284.43|282.23|284.21|282.01|0
1644545330000|2022-02-11 02:08:50|284.54|282.34|284.43|282.23|284.54|282.34|284.43|282.23|0
1644545340000|2022-02-11 02:09:00|284.32|282.12|284.64|282.44|284.64|282.44|284.32|282.12|0
1644545350000|2022-02-11 02:09:10|284.54|282.34|284.21|282.01|284.54|282.34|284.21|282.01|0
1644545360000|2022-02-11 02:09:20|283.99|281.79|283.88|281.68|283.99|281.79|283.88|281.68|0
1644545370000|2022-02-11 02:09:30|284.1|281.9|284.1|281.9|284.21|282.01|284.1|281.9|0
1644545380000|2022-02-11 02:09:40|283.99|281.79|284.42|282.22|284.42|282.22|283.99|281.79|0
1644545390000|2022-02-11 02:09:50|284.32|282.12|284.54|282.34|284.54|282.34|284.32|282.12|0
1644545400000|2022-02-11 02:10:00|284.64|282.44|284.42|282.22|284.64|282.44|284.21|282.01|0
1644545410000|2022-02-11 02:10:10|286.61|284.41|286.83|284.63|286.83|284.63|286.17|283.97|0
1644545420000|2022-02-11 02:10:20|286.73|284.53|286.73|284.53|287.05|284.85|286.73|284.53|0
1644545430000|2022-02-11 02:10:30|286.61|284.41|286.83|284.63|286.83|284.63|286.61|284.41|0
1644545440000|2022-02-11 02:10:40|286.95|284.75|287.16|284.96|287.16|284.96|286.95|284.75|0
1644545450000|2022-02-11 02:10:50|287.27|285.07|287.05|284.85|287.27|285.07|286.83|284.63|0
1644545460000|2022-02-11 02:11:00|287.27|285.07|287.49|285.29|287.49|285.29|287.16|284.96|0
1644545470000|2022-02-11 02:11:10|287.27|285.07|287.27|285.07|287.49|285.29|287.27|285.07|0
1644545490000|2022-02-11 02:11:30|287.71|285.51|287.6|285.4|287.71|285.51|287.6|285.4|0
1644545500000|2022-02-11 02:11:40|287.71|285.51|287.6|285.4|287.71|285.51|287.6|285.4|0
1644545510000|2022-02-11 02:11:50|287.49|285.29|287.49|285.29|287.6|285.4|287.49|285.29|0
1644545520000|2022-02-11 02:12:00|287.38|285.18|287.38|285.18|287.49|285.29|287.38|285.18|0
1644545530000|2022-02-11 02:12:10|287.27|285.07|287.05|284.85|287.27|285.07|287.05|284.85|0
1644545540000|2022-02-11 02:12:20|287.16|284.96|287.27|285.07|287.27|285.07|287.16|284.96|0
1644545550000|2022-02-11 02:12:30|287.49|285.29|287.93|285.73|287.93|285.73|287.49|285.29|0
1644545560000|2022-02-11 02:12:40|287.71|285.51|287.71|285.51|287.71|285.51|287.71|285.51|0
1644545580000|2022-02-11 02:13:00|287.82|285.62|287.71|285.51|288.15|285.95|287.71|285.51|0
1644545600000|2022-02-11 02:13:20|287.82|285.62|287.49|285.29|287.82|285.62|287.49|285.29|0
1644545620000|2022-02-11 02:13:40|286.73|284.53|286.83|284.63|286.83|284.63|286.73|284.53|0
1644545630000|2022-02-11 02:13:50|286.51|284.31|286.83|284.63|286.83|284.63|286.51|284.31|0
1644545640000|2022-02-11 02:14:00|286.61|284.41|286.83|284.63|286.83|284.63|286.51|284.31|0
1644545650000|2022-02-11 02:14:10|287.16|284.96|286.83|284.63|287.16|284.96|286.83|284.63|0
1644545660000|2022-02-11 02:14:20|286.72|284.52|286.72|284.52|286.72|284.52|286.72|284.52|0
1644545670000|2022-02-11 02:14:30|286.83|284.63|287.05|284.85|287.05|284.85|286.72|284.52|0
1644545680000|2022-02-11 02:14:40|286.83|284.63|286.83|284.63|286.94|284.74|286.83|284.63|0
1644545690000|2022-02-11 02:14:50|286.61|284.41|286.83|284.63|286.83|284.63|286.61|284.41|0
1644545700000|2022-02-11 02:15:00|287.05|284.85|287.49|285.29|287.6|285.4|287.05|284.85|0
1644545710000|2022-02-11 02:15:10|287.27|285.07|287.05|284.85|287.27|285.07|287.05|284.85|0
1644545720000|2022-02-11 02:15:20|286.83|284.63|287.05|284.85|287.16|284.96|286.83|284.63|0
1644545730000|2022-02-11 02:15:30|286.72|284.52|286.83|284.63|287.05|284.85|286.72|284.52|0
1644545740000|2022-02-11 02:15:40|286.39|284.19|285.95|283.75|286.39|284.19|285.95|283.75|0
1644545750000|2022-02-11 02:15:50|285.73|283.53|285.73|283.53|285.85|283.65|285.52|283.32|0
1644545760000|2022-02-11 02:16:00|285.95|283.75|286.07|283.87|286.17|283.97|285.73|283.53|0
1644545770000|2022-02-11 02:16:10|286.17|283.97|286.07|283.87|286.17|283.97|285.95|283.75|0
1644545780000|2022-02-11 02:16:20|286.17|283.97|286.17|283.97|286.39|284.19|286.17|283.97|0
1644545790000|2022-02-11 02:16:30|285.95|283.75|285.95|283.75|285.95|283.75|285.95|283.75|0
1644545800000|2022-02-11 02:16:40|285.73|283.53|285.95|283.75|285.95|283.75|285.63|283.43|0
1644545810000|2022-02-11 02:16:50|285.73|283.53|285.73|283.53|285.85|283.65|285.73|283.53|0
1644545820000|2022-02-11 02:17:00|286.17|283.97|285.85|283.65|286.17|283.97|285.85|283.65|0
1644545830000|2022-02-11 02:17:10|285.51|283.31|285.73|283.53|285.73|283.53|285.51|283.31|0
1644545840000|2022-02-11 02:17:20|285.51|283.31|285.41|283.21|285.51|283.31|285.41|283.21|0
1644545850000|2022-02-11 02:17:30|285.51|283.31|285.51|283.31|285.51|283.31|285.51|283.31|0
1644545860000|2022-02-11 02:17:40|285.3|283.1|285.08|282.88|285.3|283.1|285.08|282.88|0
1644545870000|2022-02-11 02:17:50|285.3|283.1|285.3|283.1|285.63|283.43|285.3|283.1|0
1644545880000|2022-02-11 02:18:00|285.41|283.21|285.51|283.31|285.51|283.31|285.3|283.1|0
1644545890000|2022-02-11 02:18:10|285.63|283.43|285.95|283.75|286.07|283.87|285.63|283.43|0
1644545900000|2022-02-11 02:18:20|286.17|283.97|286.61|284.41|286.61|284.41|286.17|283.97|0
1644545910000|2022-02-11 02:18:30|286.5|284.3|286.83|284.63|286.83|284.63|286.5|284.3|0
1644545920000|2022-02-11 02:18:40|286.72|284.52|286.83|284.63|286.83|284.63|286.72|284.52|0
1644545930000|2022-02-11 02:18:50|286.61|284.41|286.94|284.74|286.94|284.74|286.61|284.41|0
1644545940000|2022-02-11 02:19:00|286.83|284.63|286.94|284.74|287.05|284.85|286.83|284.63|0
1644545950000|2022-02-11 02:19:10|286.83|284.63|286.94|284.74|286.94|284.74|286.83|284.63|0
1644545960000|2022-02-11 02:19:20|287.16|284.96|287.7|285.5|288.04|285.84|287.16|284.96|0
1644545970000|2022-02-11 02:19:30|287.92|285.72|288.14|285.94|288.14|285.94|287.92|285.72|0
1644545990000|2022-02-11 02:19:50|287.92|285.72|287.92|285.72|287.92|285.72|287.82|285.62|0
1644546000000|2022-02-11 02:20:00|288.14|285.94|288.36|286.16|288.36|286.16|288.14|285.94|0
1644546010000|2022-02-11 02:20:10|288.14|285.94|288.36|286.16|288.36|286.16|288.14|285.94|0
1644546020000|2022-02-11 02:20:20|288.14|285.94|288.36|286.16|288.36|286.16|288.14|285.94|0
1644546030000|2022-02-11 02:20:30|288.26|286.06|288.14|285.94|288.26|286.06|287.92|285.72|0
1644546040000|2022-02-11 02:20:40|288.58|286.38|288.14|285.94|288.58|286.38|288.14|285.94|0
1644546050000|2022-02-11 02:20:50|287.92|285.72|287.92|285.72|287.92|285.72|287.92|285.72|0
1644546060000|2022-02-11 02:21:00|287.82|285.62|287.7|285.5|287.82|285.62|287.7|285.5|0
1644546070000|2022-02-11 02:21:10|287.48|285.28|287.7|285.5|287.7|285.5|287.48|285.28|0
1644546080000|2022-02-11 02:21:20|287.82|285.62|287.7|285.5|287.82|285.62|287.7|285.5|0
1644546090000|2022-02-11 02:21:30|287.92|285.72|288.36|286.16|288.58|286.38|287.92|285.72|0
1644546100000|2022-02-11 02:21:40|288.26|286.06|288.36|286.16|288.36|286.16|288.14|285.94|0
1644546110000|2022-02-11 02:21:50|288.26|286.06|288.36|286.16|288.36|286.16|288.26|286.06|0
1644546120000|2022-02-11 02:22:00|288.58|286.38|288.58|286.38|288.58|286.38|288.58|286.38|0
1644546130000|2022-02-11 02:22:10|288.8|286.6|288.7|286.5|289.02|286.82|288.7|286.5|0
1644546140000|2022-02-11 02:22:20|288.8|286.6|287.92|285.72|288.8|286.6|287.92|285.72|0
1644546150000|2022-02-11 02:22:30|288.36|286.16|288.36|286.16|288.36|286.16|288.36|286.16|0
1644546160000|2022-02-11 02:22:40|287.92|285.72|287.7|285.5|287.92|285.72|287.7|285.5|0
1644546170000|2022-02-11 02:22:50|287.48|285.28|287.48|285.28|287.48|285.28|287.38|285.18|0
1644546180000|2022-02-11 02:23:00|287.26|285.06|287.16|284.96|287.26|285.06|287.16|284.96|0
1644546190000|2022-02-11 02:23:10|286.94|284.74|287.16|284.96|287.16|284.96|286.94|284.74|0
1644546200000|2022-02-11 02:23:20|287.05|284.85|286.83|284.63|287.05|284.85|286.61|284.41|0
1644546210000|2022-02-11 02:23:30|287.05|284.85|287.26|285.06|287.26|285.06|287.05|284.85|0
1644546220000|2022-02-11 02:23:40|287.04|284.84|287.04|284.84|287.04|284.84|287.04|284.84|0
1644546230000|2022-02-11 02:23:50|287.26|285.06|287.26|285.06|287.26|285.06|287.26|285.06|0
1644546240000|2022-02-11 02:24:00|287.38|285.18|287.48|285.28|287.48|285.28|287.16|284.96|0
1644546250000|2022-02-11 02:24:10|287.92|285.72|288.14|285.94|288.14|285.94|287.92|285.72|0
1644546260000|2022-02-11 02:24:20|288.36|286.16|288.58|286.38|288.58|286.38|288.36|286.16|0
1644546270000|2022-02-11 02:24:30|288.8|286.6|288.91|286.71|288.91|286.71|288.8|286.6|0
1644546280000|2022-02-11 02:24:40|289.02|286.82|289.13|286.93|289.24|287.04|288.91|286.71|0
1644546290000|2022-02-11 02:24:50|289.24|287.04|289.57|287.37|289.57|287.37|289.24|287.04|0
1644546300000|2022-02-11 02:25:00|289.46|287.26|289.24|287.04|289.46|287.26|289.24|287.04|0
1644546310000|2022-02-11 02:25:10|289.02|286.82|289.13|286.93|289.13|286.93|289.02|286.82|0
1644546320000|2022-02-11 02:25:20|289.02|286.82|289.02|286.82|289.02|286.82|288.8|286.6|0
1644546330000|2022-02-11 02:25:30|288.91|286.71|288.91|286.71|288.91|286.71|288.91|286.71|0
1644546340000|2022-02-11 02:25:40|288.58|286.38|288.58|286.38|288.58|286.38|288.47|286.27|0
1644546350000|2022-02-11 02:25:50|288.69|286.49|289.02|286.82|289.02|286.82|288.69|286.49|0
1644546360000|2022-02-11 02:26:00|289.24|287.04|289.24|287.04|289.24|287.04|289.02|286.82|0
1644546370000|2022-02-11 02:26:10|289.46|287.26|289.46|287.26|289.46|287.26|289.46|287.26|0
1644546380000|2022-02-11 02:26:20|289.13|286.93|289.13|286.93|289.13|286.93|289.13|286.93|0
1644546390000|2022-02-11 02:26:30|289.02|286.82|289.13|286.93|289.24|287.04|289.02|286.82|0
1644546400000|2022-02-11 02:26:40|289.24|287.04|289.13|286.93|289.24|287.04|289.02|286.82|0
1644546410000|2022-02-11 02:26:50|289.02|286.82|289.24|287.04|289.24|287.04|289.02|286.82|0
1644546420000|2022-02-11 02:27:00|289.35|287.15|289.24|287.04|289.35|287.15|289.24|287.04|0
1644546430000|2022-02-11 02:27:10|289.13|286.93|289.02|286.82|289.24|287.04|289.02|286.82|0
1644546440000|2022-02-11 02:27:20|289.13|286.93|289.24|287.04|289.24|287.04|289.02|286.82|0
1644546450000|2022-02-11 02:27:30|289.35|287.15|288.69|286.49|289.35|287.15|288.69|286.49|0
1644546460000|2022-02-11 02:27:40|288.58|286.38|288.36|286.16|288.58|286.38|288.14|285.94|0
1644546470000|2022-02-11 02:27:50|288.25|286.05|288.14|285.94|288.25|286.05|288.14|285.94|0
1644546480000|2022-02-11 02:28:00|287.92|285.72|287.92|285.72|287.92|285.72|287.92|285.72|0
1644546510000|2022-02-11 02:28:30|287.81|285.61|287.26|285.06|287.81|285.61|287.26|285.06|0
1644546520000|2022-02-11 02:28:40|287.48|285.28|287.7|285.5|287.7|285.5|287.48|285.28|0
1644546530000|2022-02-11 02:28:50|287.6|285.4|287.92|285.72|287.92|285.72|287.6|285.4|0
1644546540000|2022-02-11 02:29:00|287.81|285.61|287.81|285.61|287.81|285.61|287.81|285.61|0
1644546550000|2022-02-11 02:29:10|287.7|285.5|287.7|285.5|287.81|285.61|287.7|285.5|0
1644546560000|2022-02-11 02:29:20|287.6|285.4|287.7|285.5|287.7|285.5|287.48|285.28|0
1644546570000|2022-02-11 02:29:30|287.38|285.18|287.26|285.06|287.38|285.18|287.26|285.06|0
1644546580000|2022-02-11 02:29:40|286.94|284.74|286.82|284.62|287.04|284.84|286.82|284.62|0
1644546590000|2022-02-11 02:29:50|286.6|284.4|286.82|284.62|286.82|284.62|286.6|284.4|0
1644546600000|2022-02-11 02:30:00|286.6|284.4|287.04|284.84|287.04|284.84|286.6|284.4|0
1644546610000|2022-02-11 02:30:10|287.26|285.06|287.16|284.96|287.26|285.06|287.04|284.84|0
1644546620000|2022-02-11 02:30:20|287.26|285.06|287.04|284.84|287.26|285.06|286.82|284.62|0
1644546630000|2022-02-11 02:30:30|287.26|285.06|287.26|285.06|287.26|285.06|287.26|285.06|0
1644546640000|2022-02-11 02:30:40|287.48|285.28|287.38|285.18|287.48|285.28|287.26|285.06|0
1644546650000|2022-02-11 02:30:50|287.26|285.06|287.7|285.5|287.7|285.5|287.26|285.06|0
1644546660000|2022-02-11 02:31:00|287.81|285.61|287.59|285.39|287.81|285.61|287.59|285.39|0
1644546670000|2022-02-11 02:31:10|287.7|285.5|287.26|285.06|287.7|285.5|287.26|285.06|0
1644546680000|2022-02-11 02:31:20|287.37|285.17|287.48|285.28|287.48|285.28|287.37|285.17|0
1644546690000|2022-02-11 02:31:30|287.7|285.5|287.7|285.5|287.7|285.5|287.7|285.5|0
1644546710000|2022-02-11 02:31:50|287.92|285.72|287.48|285.28|287.92|285.72|287.48|285.28|0
1644546720000|2022-02-11 02:32:00|287.7|285.5|287.59|285.39|287.7|285.5|287.59|285.39|0
1644546730000|2022-02-11 02:32:10|288.14|285.94|287.7|285.5|288.14|285.94|287.7|285.5|0
1644546740000|2022-02-11 02:32:20|287.92|285.72|287.92|285.72|288.03|285.83|287.92|285.72|0
1644546750000|2022-02-11 02:32:30|288.14|285.94|288.14|285.94|288.14|285.94|288.14|285.94|0
1644546760000|2022-02-11 02:32:40|287.7|285.5|287.81|285.61|287.81|285.61|287.7|285.5|0
1644546770000|2022-02-11 02:32:50|287.92|285.72|287.81|285.61|287.92|285.72|287.81|285.61|0
1644546780000|2022-02-11 02:33:00|287.92|285.72|288.25|286.05|288.25|286.05|287.92|285.72|0
1644546790000|2022-02-11 02:33:10|288.14|285.94|288.36|286.16|288.36|286.16|288.14|285.94|0
1644546800000|2022-02-11 02:33:20|288.25|286.05|288.69|286.49|288.69|286.49|288.25|286.05|0
1644546810000|2022-02-11 02:33:30|288.8|286.6|289.02|286.82|289.02|286.82|288.8|286.6|0
1644546820000|2022-02-11 02:33:40|288.91|286.71|288.36|286.16|288.91|286.71|288.36|286.16|0
1644546830000|2022-02-11 02:33:50|288.58|286.38|288.58|286.38|288.58|286.38|288.58|286.38|0
1644546840000|2022-02-11 02:34:00|288.25|286.05|287.26|285.06|288.25|286.05|287.26|285.06|0
1644546850000|2022-02-11 02:34:10|287.04|284.84|287.26|285.06|287.26|285.06|287.04|284.84|0
1644546860000|2022-02-11 02:34:20|287.48|285.28|287.48|285.28|287.7|285.5|287.48|285.28|0
1644546870000|2022-02-11 02:34:30|287.26|285.06|287.92|285.72|287.92|285.72|287.26|285.06|0
1644546880000|2022-02-11 02:34:40|287.7|285.5|287.92|285.72|287.92|285.72|287.7|285.5|0
1644546890000|2022-02-11 02:34:50|287.7|285.5|287.7|285.5|287.92|285.72|287.7|285.5|0
1644546900000|2022-02-11 02:35:00|287.92|285.72|288.36|286.16|288.36|286.16|287.92|285.72|0
1644546910000|2022-02-11 02:35:10|288.14|285.94|288.25|286.05|288.25|286.05|288.14|285.94|0
1644546920000|2022-02-11 02:35:20|288.14|285.94|287.92|285.72|288.14|285.94|287.92|285.72|0
1644546930000|2022-02-11 02:35:30|287.81|285.61|287.48|285.28|287.81|285.61|287.48|285.28|0
1644546940000|2022-02-11 02:35:40|287.26|285.06|287.48|285.28|287.48|285.28|287.26|285.06|0
1644546950000|2022-02-11 02:35:50|287.81|285.61|287.92|285.72|287.92|285.72|287.48|285.28|0
1644546960000|2022-02-11 02:36:00|287.7|285.5|287.7|285.5|287.7|285.5|287.7|285.5|0
1644546970000|2022-02-11 02:36:10|287.92|285.72|288.03|285.83|288.03|285.83|287.92|285.72|0
1644546980000|2022-02-11 02:36:20|287.92|285.72|287.92|285.72|288.14|285.94|287.92|285.72|0
1644546990000|2022-02-11 02:36:30|287.81|285.61|287.7|285.5|287.81|285.61|287.7|285.5|0
1644547000000|2022-02-11 02:36:40|287.81|285.61|287.92|285.72|287.92|285.72|287.81|285.61|0
1644547010000|2022-02-11 02:36:50|287.81|285.61|287.7|285.5|287.81|285.61|287.7|285.5|0
1644547020000|2022-02-11 02:37:00|287.48|285.28|287.48|285.28|287.48|285.28|287.48|285.28|0
1644547030000|2022-02-11 02:37:10|287.26|285.06|287.26|285.06|287.26|285.06|287.26|285.06|0
1644547040000|2022-02-11 02:37:20|287.04|284.84|287.04|284.84|287.04|284.84|287.04|284.84|0
1644547050000|2022-02-11 02:37:30|287.26|285.06|287.26|285.06|287.26|285.06|287.26|285.06|0
1644547060000|2022-02-11 02:37:40|287.04|284.84|287.15|284.95|287.15|284.95|287.04|284.84|0
1644547070000|2022-02-11 02:37:50|287.26|285.06|286.82|284.62|287.26|285.06|286.82|284.62|0
1644547090000|2022-02-11 02:38:10|287.04|284.84|286.93|284.73|287.15|284.95|286.93|284.73|0
1644547100000|2022-02-11 02:38:20|287.04|284.84|287.15|284.95|287.15|284.95|286.93|284.73|0
1644547110000|2022-02-11 02:38:30|287.04|284.84|287.04|284.84|287.26|285.06|287.04|284.84|0
1644547120000|2022-02-11 02:38:40|286.93|284.73|286.82|284.62|286.93|284.73|286.82|284.62|0
1644547130000|2022-02-11 02:38:50|287.04|284.84|286.82|284.62|287.04|284.84|286.82|284.62|0
1644547140000|2022-02-11 02:39:00|286.71|284.51|286.93|284.73|287.04|284.84|286.71|284.51|0
1644547150000|2022-02-11 02:39:10|286.82|284.62|286.93|284.73|286.93|284.73|286.82|284.62|0
1644547160000|2022-02-11 02:39:20|286.82|284.62|286.82|284.62|286.82|284.62|286.82|284.62|0
1644547170000|2022-02-11 02:39:30|286.93|284.73|287.04|284.84|287.04|284.84|286.93|284.73|0
1644547180000|2022-02-11 02:39:40|286.82|284.62|286.71|284.51|286.82|284.62|286.71|284.51|0
1644547190000|2022-02-11 02:39:50|286.82|284.62|287.04|284.84|287.04|284.84|286.82|284.62|0
1644547200000|2022-02-11 02:40:00|287.26|285.06|287.26|285.06|287.26|285.06|287.26|285.06|0
1644547210000|2022-02-11 02:40:10|287.48|285.28|287.7|285.5|287.7|285.5|287.48|285.28|0
1644547220000|2022-02-11 02:40:20|287.91|285.71|287.91|285.71|287.91|285.71|287.91|285.71|0
1644547230000|2022-02-11 02:40:30|287.7|285.5|287.81|285.61|287.81|285.61|287.7|285.5|0
1644547240000|2022-02-11 02:40:40|287.91|285.71|287.7|285.5|287.91|285.71|287.7|285.5|0
1644547250000|2022-02-11 02:40:50|287.48|285.28|287.26|285.06|287.48|285.28|287.26|285.06|0
1644547260000|2022-02-11 02:41:00|287.48|285.28|287.48|285.28|287.48|285.28|287.48|285.28|0
1644547270000|2022-02-11 02:41:10|287.7|285.5|287.7|285.5|287.7|285.5|287.7|285.5|0
1644547280000|2022-02-11 02:41:20|287.48|285.28|287.7|285.5|287.7|285.5|287.37|285.17|0
1644547290000|2022-02-11 02:41:30|287.69|285.49|287.69|285.49|287.69|285.49|287.48|285.28|0
1644547300000|2022-02-11 02:41:40|287.48|285.28|287.69|285.49|287.69|285.49|287.48|285.28|0
1644547310000|2022-02-11 02:41:50|287.59|285.39|287.69|285.49|287.69|285.49|287.59|285.39|0
1644547320000|2022-02-11 02:42:00|287.59|285.39|287.69|285.49|287.69|285.49|287.48|285.28|0
1644547330000|2022-02-11 02:42:10|287.91|285.71|287.91|285.71|287.91|285.71|287.91|285.71|0
1644547340000|2022-02-11 02:42:20|287.69|285.49|287.26|285.06|287.69|285.49|287.26|285.06|0
1644547350000|2022-02-11 02:42:30|287.04|284.84|287.04|284.84|287.26|285.06|287.04|284.84|0
1644547360000|2022-02-11 02:42:40|287.26|285.06|287.26|285.06|287.26|285.06|287.26|285.06|0
1644547370000|2022-02-11 02:42:50|287.48|285.28|287.26|285.06|287.48|285.28|287.26|285.06|0
1644547390000|2022-02-11 02:43:10|287.04|284.84|287.04|284.84|287.04|284.84|287.04|284.84|0
1644547400000|2022-02-11 02:43:20|287.26|285.06|287.15|284.95|287.26|285.06|287.15|284.95|0
1644547410000|2022-02-11 02:43:30|287.04|284.84|287.04|284.84|287.04|284.84|287.04|284.84|0
1644547420000|2022-02-11 02:43:40|286.82|284.62|287.04|284.84|287.04|284.84|286.82|284.62|0
1644547430000|2022-02-11 02:43:50|286.82|284.62|286.82|284.62|286.82|284.62|286.82|284.62|0
1644547450000|2022-02-11 02:44:10|286.6|284.4|286.6|284.4|286.6|284.4|286.6|284.4|0
1644547460000|2022-02-11 02:44:20|286.82|284.62|286.6|284.4|287.04|284.84|286.6|284.4|0
1644547470000|2022-02-11 02:44:30|286.38|284.18|286.38|284.18|286.38|284.18|286.16|283.96|0
1644547480000|2022-02-11 02:44:40|286.27|284.07|286.27|284.07|286.38|284.18|286.27|284.07|0
1644547490000|2022-02-11 02:44:50|286.38|284.18|286.38|284.18|286.49|284.29|286.38|284.18|0
1644547500000|2022-02-11 02:45:00|286.6|284.4|286.82|284.62|286.82|284.62|286.6|284.4|0
1644547510000|2022-02-11 02:45:10|286.71|284.51|286.71|284.51|286.71|284.51|286.6|284.4|0
1644547520000|2022-02-11 02:45:20|286.82|284.62|286.71|284.51|286.93|284.73|286.71|284.51|0
1644547530000|2022-02-11 02:45:30|286.6|284.4|286.71|284.51|286.71|284.51|286.6|284.4|0
1644547540000|2022-02-11 02:45:40|286.6|284.4|286.93|284.73|286.93|284.73|286.6|284.4|0
1644547550000|2022-02-11 02:45:50|286.71|284.51|286.93|284.73|286.93|284.73|286.6|284.4|0
1644547560000|2022-02-11 02:46:00|286.82|284.62|286.82|284.62|286.82|284.62|286.82|284.62|0
1644547570000|2022-02-11 02:46:10|287.03|284.83|286.93|284.73|287.03|284.83|286.93|284.73|0
1644547580000|2022-02-11 02:46:20|286.82|284.62|286.82|284.62|286.82|284.62|286.82|284.62|0
1644547590000|2022-02-11 02:46:30|286.6|284.4|286.6|284.4|286.6|284.4|286.6|284.4|0
1644547600000|2022-02-11 02:46:40|286.71|284.51|286.71|284.51|286.71|284.51|286.71|284.51|0
1644547610000|2022-02-11 02:46:50|286.6|284.4|286.82|284.62|286.82|284.62|286.6|284.4|0
1644547620000|2022-02-11 02:47:00|286.6|284.4|286.82|284.62|286.82|284.62|286.6|284.4|0
1644547630000|2022-02-11 02:47:10|286.71|284.51|285.94|283.74|286.71|284.51|285.94|283.74|0
1644547640000|2022-02-11 02:47:20|285.83|283.63|285.72|283.52|285.94|283.74|285.72|283.52|0
1644547650000|2022-02-11 02:47:30|285.61|283.41|285.72|283.52|285.72|283.52|285.5|283.3|0
1644547660000|2022-02-11 02:47:40|285.83|283.63|285.83|283.63|285.83|283.63|285.83|283.63|0
1644547670000|2022-02-11 02:47:50|285.72|283.52|285.94|283.74|285.94|283.74|285.72|283.52|0
1644547690000|2022-02-11 02:48:10|285.72|283.52|285.72|283.52|285.72|283.52|285.72|283.52|0
1644547700000|2022-02-11 02:48:20|285.83|283.63|285.72|283.52|285.83|283.63|285.72|283.52|0
1644547710000|2022-02-11 02:48:30|285.94|283.74|285.83|283.63|285.94|283.74|285.83|283.63|0
1644547720000|2022-02-11 02:48:40|285.72|283.52|285.94|283.74|285.94|283.74|285.72|283.52|0
1644547730000|2022-02-11 02:48:50|285.72|283.52|285.72|283.52|285.72|283.52|285.72|283.52|0
1644547750000|2022-02-11 02:49:10|285.5|283.3|285.72|283.52|285.72|283.52|285.5|283.3|0
1644547760000|2022-02-11 02:49:20|285.5|283.3|285.72|283.52|285.72|283.52|285.5|283.3|0
1644547770000|2022-02-11 02:49:30|285.5|283.3|285.5|283.3|285.5|283.3|285.5|283.3|0
1644547780000|2022-02-11 02:49:40|285.72|283.52|285.94|283.74|285.94|283.74|285.72|283.52|0
1644547790000|2022-02-11 02:49:50|285.72|283.52|285.61|283.41|285.72|283.52|285.5|283.3|0
1644547800000|2022-02-11 02:50:00|285.72|283.52|285.72|283.52|285.72|283.52|285.72|283.52|0
1644547810000|2022-02-11 02:50:10|286.01|283.81|286.01|283.81|286.01|283.81|286.01|283.81|0
1644547830000|2022-02-11 02:50:30|285.9|283.7|286.01|283.81|286.01|283.81|285.9|283.7|0
1644547840000|2022-02-11 02:50:40|285.79|283.59|285.79|283.59|285.79|283.59|285.79|283.59|0
1644547850000|2022-02-11 02:50:50|285.68|283.48|285.57|283.37|285.68|283.48|285.46|283.26|0
1644547860000|2022-02-11 02:51:00|285.68|283.48|285.9|283.7|285.9|283.7|285.68|283.48|0
1644547870000|2022-02-11 02:51:10|285.79|283.59|285.9|283.7|285.9|283.7|285.79|283.59|0
1644547880000|2022-02-11 02:51:20|285.79|283.59|286.01|283.81|286.01|283.81|285.79|283.59|0
1644547890000|2022-02-11 02:51:30|286.22|284.02|286.34|284.14|286.34|284.14|286.22|284.02|0
1644547900000|2022-02-11 02:51:40|286.44|284.24|286.34|284.14|286.44|284.24|286.34|284.14|0
1644547910000|2022-02-11 02:51:50|286.22|284.02|286.88|284.68|286.88|284.68|286.22|284.02|0
1644547920000|2022-02-11 02:52:00|286.66|284.46|286.78|284.58|286.78|284.58|286.66|284.46|0
1644547930000|2022-02-11 02:52:10|286.88|284.68|287.1|284.9|287.1|284.9|286.88|284.68|0
1644547940000|2022-02-11 02:52:20|286.88|284.68|286.88|284.68|286.88|284.68|286.88|284.68|0
1644547950000|2022-02-11 02:52:30|286.66|284.46|286.77|284.57|286.77|284.57|286.66|284.46|0
1644547960000|2022-02-11 02:52:40|286.44|284.24|286.66|284.46|286.66|284.46|286.44|284.24|0
1644547980000|2022-02-11 02:53:00|286.44|284.24|286.44|284.24|286.44|284.24|286.44|284.24|0
1644547990000|2022-02-11 02:53:10|286.56|284.36|286.66|284.46|286.66|284.46|286.44|284.24|0
1644548000000|2022-02-11 02:53:20|286.44|284.24|286.44|284.24|286.44|284.24|286.44|284.24|0
1644548010000|2022-02-11 02:53:30|287.1|284.9|286.88|284.68|287.1|284.9|286.88|284.68|0
1644548020000|2022-02-11 02:53:40|287.1|284.9|287.1|284.9|287.1|284.9|287.1|284.9|0
1644548030000|2022-02-11 02:53:50|286.88|284.68|286.99|284.79|286.99|284.79|286.88|284.68|0
1644548040000|2022-02-11 02:54:00|286.88|284.68|286.66|284.46|286.88|284.68|286.66|284.46|0
1644548050000|2022-02-11 02:54:10|286.88|284.68|286.66|284.46|286.88|284.68|286.66|284.46|0
1644548090000|2022-02-11 02:54:50|286.44|284.24|286.22|284.02|286.44|284.24|286.22|284.02|0
1644548100000|2022-02-11 02:55:00|286.44|284.24|286.44|284.24|286.44|284.24|286.44|284.24|0
1644548120000|2022-02-11 02:55:20|286.66|284.46|286.56|284.36|286.66|284.46|286.56|284.36|0
1644548130000|2022-02-11 02:55:30|286.66|284.46|287.1|284.9|287.1|284.9|286.66|284.46|0
1644548140000|2022-02-11 02:55:40|286.88|284.68|286.88|284.68|286.88|284.68|286.88|284.68|0
1644548150000|2022-02-11 02:55:50|286.77|284.57|286.66|284.46|286.77|284.57|286.66|284.46|0
1644548160000|2022-02-11 02:56:00|286.22|284.02|286.22|284.02|286.22|284.02|286.22|284.02|0
1644548170000|2022-02-11 02:56:10|286|283.8|285.57|283.37|286|283.8|285.57|283.37|0
1644548180000|2022-02-11 02:56:20|285.46|283.26|285.35|283.15|285.46|283.26|285.35|283.15|0
1644548190000|2022-02-11 02:56:30|285.57|283.37|285.35|283.15|285.57|283.37|285.35|283.15|0
1644548200000|2022-02-11 02:56:40|285.13|282.93|285.13|282.93|285.13|282.93|285.13|282.93|0
1644548210000|2022-02-11 02:56:50|285.24|283.04|285.13|282.93|285.24|283.04|285.13|282.93|0
1644548220000|2022-02-11 02:57:00|284.91|282.71|284.91|282.71|284.91|282.71|284.69|282.49|0
1644548230000|2022-02-11 02:57:10|284.69|282.49|283.6|281.4|284.69|282.49|283.6|281.4|0
1644548240000|2022-02-11 02:57:20|283.82|281.62|283.6|281.4|283.82|281.62|283.6|281.4|0
1644548250000|2022-02-11 02:57:30|283.82|281.62|283.6|281.4|283.82|281.62|283.39|281.19|0
1644548260000|2022-02-11 02:57:40|283.5|281.3|283.39|281.19|283.72|281.52|283.39|281.19|0
1644548270000|2022-02-11 02:57:50|283.17|280.97|283.39|281.19|283.39|281.19|283.17|280.97|0
1644548280000|2022-02-11 02:58:00|283.17|280.97|282.95|280.75|283.17|280.97|282.95|280.75|0
1644548290000|2022-02-11 02:58:10|283.17|280.97|283.28|281.08|283.28|281.08|283.17|280.97|0
1644548300000|2022-02-11 02:58:20|283.38|281.18|283.28|281.08|283.38|281.18|283.28|281.08|0
1644548310000|2022-02-11 02:58:30|283.38|281.18|283.17|280.97|283.38|281.18|283.17|280.97|0
1644548320000|2022-02-11 02:58:40|283.28|281.08|283.28|281.08|283.28|281.08|283.28|281.08|0
1644548330000|2022-02-11 02:58:50|283.17|280.97|282.95|280.75|283.17|280.97|282.95|280.75|0
1644548340000|2022-02-11 02:59:00|283.06|280.86|282.84|280.64|283.17|280.97|282.84|280.64|0
1644548350000|2022-02-11 02:59:10|282.95|280.75|282.95|280.75|282.95|280.75|282.84|280.64|0
1644548360000|2022-02-11 02:59:20|283.06|280.86|282.95|280.75|283.06|280.86|282.95|280.75|0
1644548370000|2022-02-11 02:59:30|282.84|280.64|282.63|280.43|282.84|280.64|282.63|280.43|0
1644548380000|2022-02-11 02:59:40|282.73|280.53|283.38|281.18|283.38|281.18|282.73|280.53|0
1644548390000|2022-02-11 02:59:50|283.17|280.97|283.17|280.97|283.38|281.18|283.17|280.97|0
1644548400000|2022-02-11 03:00:00|283.06|280.86|283.38|281.18|283.38|281.18|283.06|280.86|0
1644548410000|2022-02-11 03:00:10|283.6|281.4|283.38|281.18|283.6|281.4|283.38|281.18|0
1644548420000|2022-02-11 03:00:20|283.17|280.97|283.82|281.62|283.82|281.62|283.17|280.97|0
1644548430000|2022-02-11 03:00:30|283.38|281.18|283.28|281.08|283.38|281.18|283.28|281.08|0
1644548440000|2022-02-11 03:00:40|283.17|280.97|282.95|280.75|283.17|280.97|282.73|280.53|0
1644548450000|2022-02-11 03:00:50|283.17|280.97|283.71|281.51|283.71|281.51|283.17|280.97|0
1644548460000|2022-02-11 03:01:00|283.38|281.18|283.82|281.62|283.82|281.62|283.38|281.18|0
1644548470000|2022-02-11 03:01:10|284.04|281.84|284.04|281.84|284.04|281.84|284.04|281.84|0
1644548480000|2022-02-11 03:01:20|284.15|281.95|284.04|281.84|284.15|281.95|284.04|281.84|0
1644548490000|2022-02-11 03:01:30|283.93|281.73|284.26|282.06|284.26|282.06|283.82|281.62|0
1644548500000|2022-02-11 03:01:40|284.15|281.95|284.26|282.06|284.26|282.06|284.15|281.95|0
1644548510000|2022-02-11 03:01:50|284.69|282.49|284.47|282.27|284.69|282.49|284.47|282.27|0
1644548520000|2022-02-11 03:02:00|284.59|282.39|284.47|282.27|284.59|282.39|284.47|282.27|0
1644548530000|2022-02-11 03:02:10|284.37|282.17|284.25|282.05|284.37|282.17|284.25|282.05|0
1644548540000|2022-02-11 03:02:20|284.15|281.95|284.25|282.05|284.37|282.17|284.15|281.95|0
1644548550000|2022-02-11 03:02:30|284.37|282.17|284.15|281.95|284.37|282.17|284.15|281.95|0
1644548560000|2022-02-11 03:02:40|284.37|282.17|284.91|282.71|284.91|282.71|284.37|282.17|0
1644548570000|2022-02-11 03:02:50|284.69|282.49|284.91|282.71|284.91|282.71|284.69|282.49|0
1644548580000|2022-02-11 03:03:00|284.8|282.6|284.8|282.6|284.8|282.6|284.8|282.6|0
1644548590000|2022-02-11 03:03:10|284.91|282.71|285.02|282.82|285.02|282.82|284.91|282.71|0
1644548600000|2022-02-11 03:03:20|285.13|282.93|285.13|282.93|285.13|282.93|285.13|282.93|0
1644548620000|2022-02-11 03:03:40|285.56|283.36|285.56|283.36|285.68|283.48|285.56|283.36|0
1644548630000|2022-02-11 03:03:50|285.35|283.15|285.35|283.15|285.35|283.15|285.13|282.93|0
1644548640000|2022-02-11 03:04:00|285.56|283.36|285.46|283.26|285.56|283.36|285.46|283.26|0
1644548650000|2022-02-11 03:04:10|285.34|283.14|285.56|283.36|285.56|283.36|285.34|283.14|0
1644548660000|2022-02-11 03:04:20|285.78|283.58|285.56|283.36|285.78|283.58|285.56|283.36|0
1644548670000|2022-02-11 03:04:30|285.46|283.26|285.56|283.36|285.56|283.36|285.46|283.26|0
1644548680000|2022-02-11 03:04:40|285.78|283.58|286.44|284.24|286.66|284.46|285.78|283.58|0
1644548690000|2022-02-11 03:04:50|286.55|284.35|286.44|284.24|286.66|284.46|286.44|284.24|0
1644548700000|2022-02-11 03:05:00|286.33|284.13|286.22|284.02|286.33|284.13|286.22|284.02|0
1644548720000|2022-02-11 03:05:20|286.44|284.24|286.44|284.24|286.44|284.24|286.44|284.24|0
1644548730000|2022-02-11 03:05:30|286.33|284.13|286.33|284.13|286.33|284.13|286.33|284.13|0
1644548740000|2022-02-11 03:05:40|286.44|284.24|286.33|284.13|286.44|284.24|286.22|284.02|0
1644548750000|2022-02-11 03:05:50|286.87|284.67|286.87|284.67|286.87|284.67|286.87|284.67|0
1644548760000|2022-02-11 03:06:00|286.66|284.46|286.66|284.46|286.66|284.46|286.66|284.46|0
1644548770000|2022-02-11 03:06:10|286.77|284.57|286.87|284.67|286.87|284.67|286.77|284.57|0
1644548780000|2022-02-11 03:06:20|287.09|284.89|287.31|285.11|287.31|285.11|287.09|284.89|0
1644548790000|2022-02-11 03:06:30|287.53|285.33|287.53|285.33|287.53|285.33|287.53|285.33|0
1644548800000|2022-02-11 03:06:40|287.86|285.66|287.64|285.44|287.86|285.66|287.53|285.33|0
1644548810000|2022-02-11 03:06:50|287.75|285.55|287.97|285.77|287.97|285.77|287.75|285.55|0
1644548820000|2022-02-11 03:07:00|288.19|285.99|288.19|285.99|288.19|285.99|288.19|285.99|0
1644548830000|2022-02-11 03:07:10|287.97|285.77|288.19|285.99|288.19|285.99|287.97|285.77|0
1644548840000|2022-02-11 03:07:20|288.08|285.88|287.97|285.77|288.19|285.99|287.97|285.77|0
1644548850000|2022-02-11 03:07:30|288.19|285.99|287.75|285.55|288.19|285.99|287.75|285.55|0
1644548860000|2022-02-11 03:07:40|287.53|285.33|287.64|285.44|287.64|285.44|287.53|285.33|0
1644548870000|2022-02-11 03:07:50|287.75|285.55|288.3|286.1|288.3|286.1|287.75|285.55|0
1644548880000|2022-02-11 03:08:00|288.41|286.21|288.19|285.99|288.41|286.21|288.19|285.99|0
1644548890000|2022-02-11 03:08:10|288.41|286.21|288.84|286.64|288.84|286.64|288.41|286.21|0
1644548910000|2022-02-11 03:08:30|289.06|286.86|289.06|286.86|289.06|286.86|289.06|286.86|0
1644548920000|2022-02-11 03:08:40|288.84|286.64|288.62|286.42|288.84|286.64|288.62|286.42|0
1644548930000|2022-02-11 03:08:50|288.52|286.32|288.62|286.42|288.62|286.42|288.41|286.21|0
1644548950000|2022-02-11 03:09:10|288.52|286.32|288.52|286.32|288.52|286.32|288.41|286.21|0
1644548960000|2022-02-11 03:09:20|288.41|286.21|288.4|286.2|288.41|286.21|288.4|286.2|0
1644548970000|2022-02-11 03:09:30|287.97|285.77|287.97|285.77|287.97|285.77|287.97|285.77|0
1644548980000|2022-02-11 03:09:40|287.86|285.66|287.75|285.55|287.86|285.66|287.75|285.55|0
1644548990000|2022-02-11 03:09:50|287.97|285.77|287.75|285.55|287.97|285.77|287.75|285.55|0
1644549000000|2022-02-11 03:10:00|287.53|285.33|287.75|285.55|287.75|285.55|287.53|285.33|0
1644549010000|2022-02-11 03:10:10|287.53|285.33|287.75|285.55|287.75|285.55|287.53|285.33|0
1644549020000|2022-02-11 03:10:20|287.97|285.77|287.97|285.77|287.97|285.77|287.97|285.77|0
1644549030000|2022-02-11 03:10:30|288.62|286.42|288.62|286.42|288.62|286.42|288.52|286.32|0
1644549040000|2022-02-11 03:10:40|288.84|286.64|288.84|286.64|288.84|286.64|288.84|286.64|0
1644549060000|2022-02-11 03:11:00|288.96|286.76|289.06|286.86|289.06|286.86|288.96|286.76|0
1644549090000|2022-02-11 03:11:30|289.28|287.08|289.06|286.86|289.5|287.3|289.06|286.86|0
1644549100000|2022-02-11 03:11:40|288.84|286.64|288.52|286.32|288.96|286.76|288.52|286.32|0
1644549110000|2022-02-11 03:11:50|288.74|286.54|288.4|286.2|288.74|286.54|288.4|286.2|0
1644549120000|2022-02-11 03:12:00|288.3|286.1|287.97|285.77|288.3|286.1|287.97|285.77|0
1644549130000|2022-02-11 03:12:10|287.86|285.66|288.18|285.98|288.18|285.98|287.86|285.66|0
1644549140000|2022-02-11 03:12:20|288.3|286.1|288.4|286.2|288.4|286.2|288.3|286.1|0
1644549150000|2022-02-11 03:12:30|288.3|286.1|288.3|286.1|288.3|286.1|288.3|286.1|0
1644549160000|2022-02-11 03:12:40|288.18|285.98|288.18|285.98|288.18|285.98|288.18|285.98|0
1644549180000|2022-02-11 03:13:00|287.97|285.77|288.08|285.88|288.18|285.98|287.97|285.77|0
1644549190000|2022-02-11 03:13:10|288.18|285.98|287.86|285.66|288.18|285.98|287.86|285.66|0
1644549200000|2022-02-11 03:13:20|287.75|285.55|287.75|285.55|287.97|285.77|287.75|285.55|0
1644549220000|2022-02-11 03:13:40|287.86|285.66|287.96|285.76|287.96|285.76|287.86|285.66|0
1644549240000|2022-02-11 03:14:00|288.18|285.98|288.4|286.2|288.4|286.2|288.18|285.98|0
1644549250000|2022-02-11 03:14:10|287.96|285.76|288.4|286.2|288.4|286.2|287.96|285.76|0
1644549260000|2022-02-11 03:14:20|288.18|285.98|288.62|286.42|288.62|286.42|288.18|285.98|0
1644549270000|2022-02-11 03:14:30|288.4|286.2|288.4|286.2|288.4|286.2|288.4|286.2|0
1644549280000|2022-02-11 03:14:40|288.62|286.42|288.62|286.42|288.62|286.42|288.62|286.42|0
1644549290000|2022-02-11 03:14:50|288.52|286.32|288.62|286.42|288.62|286.42|288.4|286.2|0
1644549300000|2022-02-11 03:15:00|288.4|286.2|288.4|286.2|288.4|286.2|288.4|286.2|0
1644549310000|2022-02-11 03:15:10|288.18|285.98|287.96|285.76|288.18|285.98|287.96|285.76|0
1644549320000|2022-02-11 03:15:20|287.75|285.55|287.86|285.66|287.96|285.76|287.75|285.55|0
1644549330000|2022-02-11 03:15:30|287.75|285.55|287.75|285.55|287.75|285.55|287.75|285.55|0
1644549340000|2022-02-11 03:15:40|287.74|285.54|287.96|285.76|287.96|285.76|287.74|285.54|0
1644549350000|2022-02-11 03:15:50|287.86|285.66|287.96|285.76|287.96|285.76|287.86|285.66|0
1644549360000|2022-02-11 03:16:00|288.08|285.88|287.96|285.76|288.08|285.88|287.96|285.76|0
1644549370000|2022-02-11 03:16:10|288.18|285.98|287.96|285.76|288.18|285.98|287.96|285.76|0
1644549380000|2022-02-11 03:16:20|287.86|285.66|287.86|285.66|287.86|285.66|287.86|285.66|0
1644549390000|2022-02-11 03:16:30|287.74|285.54|287.86|285.66|287.86|285.66|287.74|285.54|0
1644549400000|2022-02-11 03:16:40|287.74|285.54|287.74|285.54|287.86|285.66|287.74|285.54|0
1644549410000|2022-02-11 03:16:50|287.96|285.76|288.18|285.98|288.18|285.98|287.96|285.76|0
1644549420000|2022-02-11 03:17:00|288.3|286.1|288.3|286.1|288.3|286.1|288.3|286.1|0
1644549430000|2022-02-11 03:17:10|288.18|285.98|287.96|285.76|288.18|285.98|287.96|285.76|0
1644549440000|2022-02-11 03:17:20|287.86|285.66|287.96|285.76|287.96|285.76|287.86|285.66|0
1644549450000|2022-02-11 03:17:30|287.74|285.54|287.96|285.76|287.96|285.76|287.74|285.54|0
1644549460000|2022-02-11 03:17:40|287.86|285.66|287.64|285.44|287.86|285.66|287.64|285.44|0
1644549470000|2022-02-11 03:17:50|287.53|285.33|287.74|285.54|287.74|285.54|287.53|285.33|0
1644549490000|2022-02-11 03:18:10|287.96|285.76|287.86|285.66|287.96|285.76|287.86|285.66|0
1644549500000|2022-02-11 03:18:20|287.74|285.54|287.64|285.44|287.74|285.54|287.52|285.32|0
1644549510000|2022-02-11 03:18:30|287.52|285.32|287.52|285.32|287.52|285.32|287.52|285.32|0
1644549520000|2022-02-11 03:18:40|287.74|285.54|287.64|285.44|287.74|285.54|287.64|285.44|0
1644549530000|2022-02-11 03:18:50|287.74|285.54|287.74|285.54|287.74|285.54|287.74|285.54|0
1644549540000|2022-02-11 03:19:00|288.08|285.88|288.08|285.88|288.08|285.88|287.96|285.76|0
1644549550000|2022-02-11 03:19:10|287.96|285.76|288.18|285.98|288.18|285.98|287.96|285.76|0
1644549570000|2022-02-11 03:19:30|288.4|286.2|288.62|286.42|288.62|286.42|288.4|286.2|0
1644549580000|2022-02-11 03:19:40|288.4|286.2|288.4|286.2|288.4|286.2|288.4|286.2|0
1644549590000|2022-02-11 03:19:50|288.62|286.42|287.96|285.76|288.62|286.42|287.96|285.76|0
1644549600000|2022-02-11 03:20:00|288.08|285.88|287.52|285.32|288.08|285.88|287.52|285.32|0
1644549610000|2022-02-11 03:20:10|287.31|285.11|287.31|285.11|287.31|285.11|287.31|285.11|0
1644549620000|2022-02-11 03:20:20|287.2|285|287.09|284.89|287.2|285|287.09|284.89|0
1644549630000|2022-02-11 03:20:30|286.87|284.67|285.56|283.36|286.87|284.67|285.56|283.36|0
1644549640000|2022-02-11 03:20:40|286.65|284.45|286.98|284.78|286.98|284.78|286.65|284.45|0
1644549650000|2022-02-11 03:20:50|286.87|284.67|286.76|284.56|286.87|284.67|286.65|284.45|0
1644549660000|2022-02-11 03:21:00|286.87|284.67|286.65|284.45|286.87|284.67|286.65|284.45|0
1644549670000|2022-02-11 03:21:10|287.09|284.89|286.87|284.67|287.09|284.89|286.87|284.67|0
1644549680000|2022-02-11 03:21:20|286.65|284.45|286.65|284.45|286.76|284.56|286.65|284.45|0
1644549700000|2022-02-11 03:21:40|286.87|284.67|286.98|284.78|286.98|284.78|286.87|284.67|0
1644549710000|2022-02-11 03:21:50|286.87|284.67|287.09|284.89|287.09|284.89|286.87|284.67|0
1644549720000|2022-02-11 03:22:00|287.3|285.1|287.3|285.1|287.52|285.32|287.3|285.1|0
1644549740000|2022-02-11 03:22:20|287.09|284.89|287.09|284.89|287.09|284.89|287.09|284.89|0
1644549770000|2022-02-11 03:22:50|287.2|285|287.3|285.1|287.3|285.1|287.2|285|0
1644549790000|2022-02-11 03:23:10|287.08|284.88|287.52|285.32|287.52|285.32|287.08|284.88|0
1644549830000|2022-02-11 03:23:50|287.3|285.1|287.52|285.32|287.52|285.32|287.3|285.1|0
1644549840000|2022-02-11 03:24:00|287.3|285.1|287.2|285|287.3|285.1|287.2|285|0
1644549850000|2022-02-11 03:24:10|287.08|284.88|287.52|285.32|287.52|285.32|287.08|284.88|0
1644549860000|2022-02-11 03:24:20|287.3|285.1|287.3|285.1|287.3|285.1|287.3|285.1|0
1644549870000|2022-02-11 03:24:30|287.2|285|287.52|285.32|287.52|285.32|287.2|285|0
1644549880000|2022-02-11 03:24:40|287.74|285.54|287.85|285.65|287.85|285.65|287.74|285.54|0
1644549890000|2022-02-11 03:24:50|287.96|285.76|287.96|285.76|287.96|285.76|287.96|285.76|0
1644549900000|2022-02-11 03:25:00|287.85|285.65|287.64|285.44|287.85|285.65|287.52|285.32|0
1644549910000|2022-02-11 03:25:10|287.74|285.54|287.52|285.32|287.74|285.54|287.52|285.32|0
1644549920000|2022-02-11 03:25:20|287.64|285.44|287.96|285.76|287.96|285.76|287.64|285.44|0
1644549940000|2022-02-11 03:25:40|287.74|285.54|287.74|285.54|287.74|285.54|287.74|285.54|0
1644549950000|2022-02-11 03:25:50|287.96|285.76|287.96|285.76|287.96|285.76|287.96|285.76|0
1644549960000|2022-02-11 03:26:00|288.18|285.98|288.18|285.98|288.18|285.98|288.18|285.98|0
1644549970000|2022-02-11 03:26:10|288.07|285.87|288.07|285.87|288.07|285.87|287.96|285.76|0
1644549980000|2022-02-11 03:26:20|288.18|285.98|288.18|285.98|288.18|285.98|288.18|285.98|0
1644550010000|2022-02-11 03:26:50|288.4|286.2|288.4|286.2|288.4|286.2|288.4|286.2|0
1644550020000|2022-02-11 03:27:00|288.51|286.31|288.51|286.31|288.62|286.42|288.51|286.31|0
1644550030000|2022-02-11 03:27:10|288.62|286.42|288.4|286.2|288.62|286.42|288.4|286.2|0
1644550040000|2022-02-11 03:27:20|288.29|286.09|288.4|286.2|288.4|286.2|288.29|286.09|0
1644550050000|2022-02-11 03:27:30|287.96|285.76|288.18|285.98|288.18|285.98|287.96|285.76|0
1644550060000|2022-02-11 03:27:40|288.07|285.87|287.96|285.76|288.07|285.87|287.96|285.76|0
1644550070000|2022-02-11 03:27:50|287.85|285.65|287.52|285.32|287.85|285.65|287.52|285.32|0
1644550080000|2022-02-11 03:28:00|287.96|285.76|287.96|285.76|287.96|285.76|287.85|285.65|0
1644550100000|2022-02-11 03:28:20|288.18|285.98|288.18|285.98|288.18|285.98|288.18|285.98|0
1644550110000|2022-02-11 03:28:30|288.07|285.87|288.07|285.87|288.07|285.87|288.07|285.87|0
1644550120000|2022-02-11 03:28:40|287.96|285.76|287.74|285.54|287.96|285.76|287.74|285.54|0
1644550130000|2022-02-11 03:28:50|287.85|285.65|287.3|285.1|287.85|285.65|287.3|285.1|0
1644550150000|2022-02-11 03:29:10|287.08|284.88|287.08|284.88|287.08|284.88|287.08|284.88|0
1644550170000|2022-02-11 03:29:30|286.98|284.78|286.98|284.78|286.98|284.78|286.98|284.78|0
1644550180000|2022-02-11 03:29:40|286.86|284.66|286.64|284.44|286.86|284.66|286.64|284.44|0
1644550190000|2022-02-11 03:29:50|286.43|284.23|286.43|284.23|286.54|284.34|286.43|284.23|0
1644550200000|2022-02-11 03:30:00|286.54|284.34|286.54|284.34|286.54|284.34|286.43|284.23|0
1644550210000|2022-02-11 03:30:10|286.64|284.44|286.86|284.66|286.86|284.66|286.64|284.44|0
1644550220000|2022-02-11 03:30:20|286.98|284.78|287.3|285.1|287.3|285.1|286.98|284.78|0
1644550230000|2022-02-11 03:30:30|287.52|285.32|287.3|285.1|287.52|285.32|287.3|285.1|0
1644550250000|2022-02-11 03:30:50|287.52|285.32|287.52|285.32|287.52|285.32|287.52|285.32|0
1644550260000|2022-02-11 03:31:00|287.3|285.1|287.2|285|287.3|285.1|287.2|285|0
1644550270000|2022-02-11 03:31:10|287.3|285.1|287.52|285.32|287.52|285.32|287.3|285.1|0
1644550280000|2022-02-11 03:31:20|287.63|285.43|287.74|285.54|287.74|285.54|287.63|285.43|0
1644550290000|2022-02-11 03:31:30|287.52|285.32|287.63|285.43|287.63|285.43|287.52|285.32|0
1644550300000|2022-02-11 03:31:40|287.74|285.54|287.74|285.54|287.74|285.54|287.74|285.54|0
1644550310000|2022-02-11 03:31:50|287.96|285.76|288.07|285.87|288.18|285.98|287.96|285.76|0
1644550320000|2022-02-11 03:32:00|288.18|285.98|287.74|285.54|288.18|285.98|287.74|285.54|0
1644550330000|2022-02-11 03:32:10|287.52|285.32|287.74|285.54|287.74|285.54|287.52|285.32|0
1644550350000|2022-02-11 03:32:30|287.63|285.43|287.52|285.32|287.74|285.54|287.52|285.32|0
1644550370000|2022-02-11 03:32:50|287.63|285.43|287.63|285.43|287.63|285.43|287.63|285.43|0
1644550380000|2022-02-11 03:33:00|287.52|285.32|287.63|285.43|287.63|285.43|287.52|285.32|0
1644550390000|2022-02-11 03:33:10|287.96|285.76|287.74|285.54|287.96|285.76|287.74|285.54|0
1644550400000|2022-02-11 03:33:20|287.85|285.65|287.96|285.76|287.96|285.76|287.85|285.65|0
1644550410000|2022-02-11 03:33:30|287.85|285.65|287.96|285.76|287.96|285.76|287.85|285.65|0
1644550420000|2022-02-11 03:33:40|288.39|286.19|288.39|286.19|288.39|286.19|288.39|286.19|0
1644550430000|2022-02-11 03:33:50|288.29|286.09|288.51|286.31|288.51|286.31|288.29|286.09|0
1644550440000|2022-02-11 03:34:00|288.61|286.41|288.61|286.41|288.61|286.41|288.51|286.31|0
1644550450000|2022-02-11 03:34:10|288.51|286.31|288.61|286.41|288.61|286.41|288.51|286.31|0
1644550460000|2022-02-11 03:34:20|288.73|286.53|288.61|286.41|288.73|286.53|288.61|286.41|0
1644550470000|2022-02-11 03:34:30|288.39|286.19|288.39|286.19|288.39|286.19|288.39|286.19|0
1644550480000|2022-02-11 03:34:40|288.17|285.97|288.17|285.97|288.17|285.97|287.96|285.76|0
1644550490000|2022-02-11 03:34:50|288.39|286.19|288.73|286.53|288.83|286.63|288.39|286.19|0
1644550500000|2022-02-11 03:35:00|288.61|286.41|289.27|287.07|289.27|287.07|288.61|286.41|0
1644550510000|2022-02-11 03:35:10|290.37|288.17|290.26|288.06|290.37|288.17|290.26|288.06|0
1644550520000|2022-02-11 03:35:20|290.37|288.17|290.15|287.95|290.37|288.17|290.15|287.95|0
1644550530000|2022-02-11 03:35:30|290.37|288.17|290.59|288.39|290.59|288.39|290.26|288.06|0
1644550550000|2022-02-11 03:35:50|290.37|288.17|290.59|288.39|290.59|288.39|290.15|287.95|0
1644550560000|2022-02-11 03:36:00|290.37|288.17|290.37|288.17|290.59|288.39|290.37|288.17|0
1644550570000|2022-02-11 03:36:10|290.59|288.39|290.59|288.39|290.59|288.39|290.59|288.39|0
1644550580000|2022-02-11 03:36:20|290.81|288.61|290.81|288.61|290.81|288.61|290.59|288.39|0
1644550590000|2022-02-11 03:36:30|290.59|288.39|290.81|288.61|290.81|288.61|290.59|288.39|0
1644550600000|2022-02-11 03:36:40|290.59|288.39|290.81|288.61|290.81|288.61|290.59|288.39|0
1644550610000|2022-02-11 03:36:50|291.47|289.27|291.25|289.05|291.47|289.27|291.25|289.05|0
1644550620000|2022-02-11 03:37:00|291.03|288.83|290.37|288.17|291.03|288.83|290.37|288.17|0
1644550630000|2022-02-11 03:37:10|290.48|288.28|290.59|288.39|290.59|288.39|290.48|288.28|0
1644550640000|2022-02-11 03:37:20|290.37|288.17|290.59|288.39|290.59|288.39|290.37|288.17|0
1644550650000|2022-02-11 03:37:30|290.26|288.06|290.26|288.06|290.37|288.17|290.26|288.06|0
1644550660000|2022-02-11 03:37:40|290.37|288.17|290.26|288.06|290.37|288.17|290.26|288.06|0
1644550670000|2022-02-11 03:37:50|290.37|288.17|290.15|287.95|290.37|288.17|290.15|287.95|0
1644550680000|2022-02-11 03:38:00|290.26|288.06|290.59|288.39|290.59|288.39|290.26|288.06|0
1644550690000|2022-02-11 03:38:10|290.48|288.28|290.15|287.95|290.48|288.28|290.15|287.95|0
1644550700000|2022-02-11 03:38:20|290.37|288.17|290.37|288.17|290.37|288.17|290.15|287.95|0
1644550710000|2022-02-11 03:38:30|290.26|288.06|290.26|288.06|290.26|288.06|290.26|288.06|0
1644550720000|2022-02-11 03:38:40|290.37|288.17|290.26|288.06|290.37|288.17|290.26|288.06|0
1644550740000|2022-02-11 03:39:00|290.37|288.17|290.59|288.39|290.59|288.39|290.37|288.17|0
1644550750000|2022-02-11 03:39:10|290.37|288.17|290.48|288.28|290.48|288.28|290.37|288.17|0
1644550760000|2022-02-11 03:39:20|290.37|288.17|290.26|288.06|290.37|288.17|290.26|288.06|0
1644550770000|2022-02-11 03:39:30|290.37|288.17|290.37|288.17|290.37|288.17|290.37|288.17|0
1644550780000|2022-02-11 03:39:40|290.15|287.95|290.37|288.17|290.37|288.17|290.15|287.95|0
1644550790000|2022-02-11 03:39:50|290.26|288.06|290.37|288.17|290.37|288.17|290.26|288.06|0
1644550800000|2022-02-11 03:40:00|290.26|288.06|289.93|287.73|290.26|288.06|289.93|287.73|0
1644550810000|2022-02-11 03:40:10|290.15|287.95|290.15|287.95|290.15|287.95|290.15|287.95|0
1644550820000|2022-02-11 03:40:20|289.93|287.73|290.37|288.17|290.37|288.17|289.93|287.73|0
1644550830000|2022-02-11 03:40:30|290.15|287.95|290.37|288.17|290.37|288.17|290.15|287.95|0
1644550840000|2022-02-11 03:40:40|290.15|287.95|290.15|287.95|290.15|287.95|290.15|287.95|0
1644550850000|2022-02-11 03:40:50|290.37|288.17|290.37|288.17|290.37|288.17|290.37|288.17|0
1644550860000|2022-02-11 03:41:00|290.26|288.06|290.15|287.95|290.26|288.06|290.15|287.95|0
1644550870000|2022-02-11 03:41:10|289.93|287.73|289.93|287.73|289.93|287.73|289.93|287.73|0
1644550880000|2022-02-11 03:41:20|290.15|287.95|289.93|287.73|290.15|287.95|289.93|287.73|0
1644550890000|2022-02-11 03:41:30|290.04|287.84|290.15|287.95|290.15|287.95|289.93|287.73|0
1644550900000|2022-02-11 03:41:40|290.37|288.17|290.58|288.38|290.58|288.38|290.37|288.17|0
1644550910000|2022-02-11 03:41:50|290.15|287.95|290.48|288.28|290.48|288.28|290.15|287.95|0
1644550920000|2022-02-11 03:42:00|290.37|288.17|290.37|288.17|290.37|288.17|290.37|288.17|0
1644550930000|2022-02-11 03:42:10|290.58|288.38|290.58|288.38|290.58|288.38|290.58|288.38|0
1644550940000|2022-02-11 03:42:20|290.37|288.17|290.36|288.16|290.37|288.17|290.36|288.16|0
1644550950000|2022-02-11 03:42:30|290.15|287.95|290.36|288.16|290.36|288.16|290.15|287.95|0
1644550960000|2022-02-11 03:42:40|290.58|288.38|290.58|288.38|290.58|288.38|290.58|288.38|0
1644550980000|2022-02-11 03:43:00|290.48|288.28|290.36|288.16|290.48|288.28|290.36|288.16|0
1644550990000|2022-02-11 03:43:10|290.48|288.28|290.48|288.28|290.48|288.28|290.48|288.28|0
1644551000000|2022-02-11 03:43:20|290.36|288.16|290.36|288.16|290.36|288.16|290.36|288.16|0
1644551030000|2022-02-11 03:43:50|290.48|288.28|290.36|288.16|290.58|288.38|290.36|288.16|0
1644551040000|2022-02-11 03:44:00|290.58|288.38|290.36|288.16|290.58|288.38|290.36|288.16|0
1644551050000|2022-02-11 03:44:10|290.26|288.06|290.14|287.94|290.26|288.06|290.14|287.94|0
1644551060000|2022-02-11 03:44:20|290.36|288.16|290.36|288.16|290.58|288.38|290.36|288.16|0
1644551070000|2022-02-11 03:44:30|290.26|288.06|290.26|288.06|290.26|288.06|290.26|288.06|0
1644551080000|2022-02-11 03:44:40|290.14|287.94|290.04|287.84|290.14|287.94|290.04|287.84|0
1644551090000|2022-02-11 03:44:50|290.14|287.94|290.14|287.94|290.14|287.94|290.14|287.94|0
1644551100000|2022-02-11 03:45:00|290.04|287.84|290.04|287.84|290.04|287.84|290.04|287.84|0
1644551110000|2022-02-11 03:45:10|289.92|287.72|289.92|287.72|289.92|287.72|289.92|287.72|0
1644551120000|2022-02-11 03:45:20|289.7|287.5|289.7|287.5|289.7|287.5|289.7|287.5|0
1644551130000|2022-02-11 03:45:30|289.92|287.72|289.82|287.62|289.92|287.72|289.7|287.5|0
1644551140000|2022-02-11 03:45:40|289.7|287.5|289.92|287.72|289.92|287.72|289.7|287.5|0
1644551160000|2022-02-11 03:46:00|290.58|288.38|290.48|288.28|290.58|288.38|290.36|288.16|0
1644551170000|2022-02-11 03:46:10|290.36|288.16|290.36|288.16|290.48|288.28|290.36|288.16|0
1644551180000|2022-02-11 03:46:20|290.58|288.38|290.58|288.38|290.58|288.38|290.58|288.38|0
1644551190000|2022-02-11 03:46:30|290.36|288.16|290.36|288.16|290.36|288.16|290.36|288.16|0
1644551200000|2022-02-11 03:46:40|290.58|288.38|290.48|288.28|290.58|288.38|290.48|288.28|0
1644551210000|2022-02-11 03:46:50|290.36|288.16|290.36|288.16|290.36|288.16|290.36|288.16|0
1644551220000|2022-02-11 03:47:00|290.58|288.38|290.36|288.16|290.58|288.38|290.36|288.16|0
1644551230000|2022-02-11 03:47:10|290.48|288.28|290.14|287.94|290.48|288.28|290.14|287.94|0
1644551240000|2022-02-11 03:47:20|290.26|288.06|290.26|288.06|290.26|288.06|290.14|287.94|0
1644551250000|2022-02-11 03:47:30|290.14|287.94|290.14|287.94|290.14|287.94|290.14|287.94|0
1644551260000|2022-02-11 03:47:40|289.92|287.72|290.04|287.84|290.04|287.84|289.7|287.5|0
1644551270000|2022-02-11 03:47:50|289.92|287.72|289.92|287.72|289.92|287.72|289.92|287.72|0
1644551300000|2022-02-11 03:48:20|289.7|287.5|289.6|287.4|289.7|287.5|289.48|287.28|0
1644551310000|2022-02-11 03:48:30|289.7|287.5|289.16|286.96|289.7|287.5|289.16|286.96|0
1644551320000|2022-02-11 03:48:40|289.05|286.85|289.26|287.06|289.26|287.06|289.05|286.85|0
1644551330000|2022-02-11 03:48:50|289.16|286.96|289.16|286.96|289.26|287.06|289.16|286.96|0
1644551340000|2022-02-11 03:49:00|288.72|286.52|288.94|286.74|288.94|286.74|288.61|286.41|0
1644551350000|2022-02-11 03:49:10|289.04|286.84|288.94|286.74|289.04|286.84|288.94|286.74|0
1644551360000|2022-02-11 03:49:20|288.61|286.41|288.72|286.52|288.72|286.52|288.61|286.41|0
1644551370000|2022-02-11 03:49:30|288.61|286.41|288.17|285.97|288.61|286.41|288.17|285.97|0
1644551380000|2022-02-11 03:49:40|287.95|285.75|287.95|285.75|287.95|285.75|287.95|285.75|0
1644551390000|2022-02-11 03:49:50|287.73|285.53|288.17|285.97|288.17|285.97|287.73|285.53|0
1644551400000|2022-02-11 03:50:00|287.95|285.75|287.62|285.42|287.95|285.75|287.62|285.42|0
1644551410000|2022-02-11 03:50:10|287.19|284.99|287.29|285.09|287.29|285.09|287.19|284.99|0
1644551420000|2022-02-11 03:50:20|287.07|284.87|286.85|284.65|287.29|285.09|286.64|284.44|0
1644551430000|2022-02-11 03:50:30|286.64|284.44|285.54|283.34|286.64|284.44|285.54|283.34|0
1644551440000|2022-02-11 03:50:40|285.66|283.46|285.66|283.46|285.76|283.56|285.54|283.34|0
1644551450000|2022-02-11 03:50:50|285.54|283.34|285.98|283.78|285.98|283.78|285.54|283.34|0
1644551460000|2022-02-11 03:51:00|285.54|283.34|285.54|283.34|285.54|283.34|285.32|283.12|0
1644551470000|2022-02-11 03:51:10|285.66|283.46|285.87|283.67|285.87|283.67|285.66|283.46|0
1644551480000|2022-02-11 03:51:20|285.98|283.78|285.98|283.78|285.98|283.78|285.98|283.78|0
1644551490000|2022-02-11 03:51:30|285.76|283.56|286.09|283.89|286.09|283.89|285.76|283.56|0
1644551500000|2022-02-11 03:51:40|285.98|283.78|285.98|283.78|286.2|284|285.98|283.78|0
1644551510000|2022-02-11 03:51:50|286.09|283.89|286.09|283.89|286.2|284|285.98|283.78|0
1644551520000|2022-02-11 03:52:00|286.2|284|286.2|284|286.2|284|285.98|283.78|0
1644551530000|2022-02-11 03:52:10|285.98|283.78|286.09|283.89|286.09|283.89|285.98|283.78|0
1644551540000|2022-02-11 03:52:20|285.98|283.78|285.98|283.78|285.98|283.78|285.98|283.78|0
1644551550000|2022-02-11 03:52:30|286.2|284|286.09|283.89|286.2|284|285.98|283.78|0
1644551560000|2022-02-11 03:52:40|286.2|284|286.42|284.22|286.42|284.22|286.2|284|0
1644551580000|2022-02-11 03:53:00|286.53|284.33|286.2|284|286.63|284.43|286.2|284|0
1644551590000|2022-02-11 03:53:10|286.09|283.89|286.09|283.89|286.2|284|286.09|283.89|0
1644551600000|2022-02-11 03:53:20|285.98|283.78|285.98|283.78|285.98|283.78|285.76|283.56|0
1644551610000|2022-02-11 03:53:30|286.2|284|286.2|284|286.2|284|285.98|283.78|0
1644551620000|2022-02-11 03:53:40|286.31|284.11|286.63|284.43|286.63|284.43|286.31|284.11|0
1644551630000|2022-02-11 03:53:50|286.85|284.65|286.63|284.43|286.85|284.65|286.63|284.43|0
1644551640000|2022-02-11 03:54:00|286.75|284.55|286.75|284.55|286.75|284.55|286.63|284.43|0
1644551650000|2022-02-11 03:54:10|286.63|284.43|286.63|284.43|286.63|284.43|286.63|284.43|0
1644551660000|2022-02-11 03:54:20|286.75|284.55|286.75|284.55|286.75|284.55|286.75|284.55|0
1644551670000|2022-02-11 03:54:30|286.63|284.43|286.41|284.21|286.63|284.43|286.41|284.21|0
1644551680000|2022-02-11 03:54:40|286.31|284.11|286.63|284.43|286.63|284.43|286.31|284.11|0
1644551690000|2022-02-11 03:54:50|286.85|284.65|287.07|284.87|287.29|285.09|286.85|284.65|0
1644551700000|2022-02-11 03:55:00|286.85|284.65|286.85|284.65|287.07|284.87|286.85|284.65|0
1644551730000|2022-02-11 03:55:30|287.18|284.98|287.07|284.87|287.18|284.98|287.07|284.87|0
1644551740000|2022-02-11 03:55:40|287.29|285.09|287.29|285.09|287.29|285.09|287.07|284.87|0
1644551750000|2022-02-11 03:55:50|287.51|285.31|287.07|284.87|287.51|285.31|287.07|284.87|0
1644551760000|2022-02-11 03:56:00|286.85|284.65|286.96|284.76|287.07|284.87|286.85|284.65|0
1644551770000|2022-02-11 03:56:10|287.07|284.87|286.96|284.76|287.07|284.87|286.96|284.76|0
1644551780000|2022-02-11 03:56:20|287.07|284.87|287.29|285.09|287.29|285.09|287.07|284.87|0
1644551790000|2022-02-11 03:56:30|287.51|285.31|287.29|285.09|287.51|285.31|287.29|285.09|0
1644551800000|2022-02-11 03:56:40|287.51|285.31|287.51|285.31|287.51|285.31|287.51|285.31|0
1644551810000|2022-02-11 03:56:50|287.07|284.87|286.85|284.65|287.07|284.87|286.85|284.65|0
1644551830000|2022-02-11 03:57:10|286.63|284.43|286.85|284.65|286.85|284.65|286.63|284.43|0
1644551840000|2022-02-11 03:57:20|286.63|284.43|286.53|284.33|286.63|284.43|286.41|284.21|0
1644551850000|2022-02-11 03:57:30|286.85|284.65|286.85|284.65|286.85|284.65|286.85|284.65|0
1644551860000|2022-02-11 03:57:40|287.07|284.87|287.07|284.87|287.07|284.87|287.07|284.87|0
1644551870000|2022-02-11 03:57:50|286.85|284.65|286.85|284.65|286.85|284.65|286.85|284.65|0
1644551880000|2022-02-11 03:58:00|286.75|284.55|286.75|284.55|286.75|284.55|286.75|284.55|0
1644551890000|2022-02-11 03:58:10|286.85|284.65|286.63|284.43|286.85|284.65|286.63|284.43|0
1644551920000|2022-02-11 03:58:40|286.41|284.21|286.41|284.21|286.41|284.21|286.41|284.21|0
1644551930000|2022-02-11 03:58:50|286.53|284.33|286.63|284.43|286.63|284.43|286.53|284.33|0
1644551940000|2022-02-11 03:59:00|286.85|284.65|286.63|284.43|286.85|284.65|286.63|284.43|0
1644551950000|2022-02-11 03:59:10|286.41|284.21|286.41|284.21|286.41|284.21|286.41|284.21|0
1644551960000|2022-02-11 03:59:20|286.19|283.99|286.19|283.99|286.19|283.99|286.19|283.99|0
1644551970000|2022-02-11 03:59:30|285.98|283.78|285.76|283.56|285.98|283.78|285.76|283.56|0
1644552000000|2022-02-11 04:00:00|285.54|283.34|285.43|283.23|285.54|283.34|285.43|283.23|0
1644552010000|2022-02-11 04:00:10|285.32|283.12|285.43|283.23|285.43|283.23|285.32|283.12|0
1644552020000|2022-02-11 04:00:20|285.54|283.34|285.54|283.34|285.54|283.34|285.43|283.23|0
1644552030000|2022-02-11 04:00:30|285.76|283.56|285.65|283.45|285.76|283.56|285.54|283.34|0
1644552040000|2022-02-11 04:00:40|285.76|283.56|285.54|283.34|285.76|283.56|285.54|283.34|0
1644552050000|2022-02-11 04:00:50|285.65|283.45|285.65|283.45|285.65|283.45|285.65|283.45|0
1644552060000|2022-02-11 04:01:00|285.54|283.34|285.97|283.77|285.97|283.77|285.54|283.34|0
1644552070000|2022-02-11 04:01:10|285.87|283.67|286.41|284.21|286.41|284.21|285.87|283.67|0
1644552100000|2022-02-11 04:01:40|286.31|284.11|286.19|283.99|286.31|284.11|286.19|283.99|0
1644552110000|2022-02-11 04:01:50|286.31|284.11|286.41|284.21|286.41|284.21|286.31|284.11|0
1644552120000|2022-02-11 04:02:00|286.52|284.32|286.63|284.43|286.63|284.43|286.52|284.32|0
1644552130000|2022-02-11 04:02:10|286.85|284.65|286.63|284.43|286.85|284.65|286.63|284.43|0
1644552150000|2022-02-11 04:02:30|287.07|284.87|287.07|284.87|287.07|284.87|287.07|284.87|0
1644552170000|2022-02-11 04:02:50|287.29|285.09|287.07|284.87|287.29|285.09|287.07|284.87|0
1644552200000|2022-02-11 04:03:20|287.29|285.09|287.29|285.09|287.29|285.09|287.29|285.09|0
1644552210000|2022-02-11 04:03:30|287.07|284.87|287.07|284.87|287.07|284.87|287.07|284.87|0
1644552220000|2022-02-11 04:03:40|287.18|284.98|287.18|284.98|287.18|284.98|287.18|284.98|0
1644552230000|2022-02-11 04:03:50|287.29|285.09|287.29|285.09|287.29|285.09|287.29|285.09|0
1644552240000|2022-02-11 04:04:00|287.07|284.87|286.85|284.65|287.07|284.87|286.85|284.65|0
1644552250000|2022-02-11 04:04:10|286.63|284.43|286.63|284.43|286.63|284.43|286.63|284.43|0
1644552260000|2022-02-11 04:04:20|286.85|284.65|287.29|285.09|287.29|285.09|286.63|284.43|0
1644552270000|2022-02-11 04:04:30|287.5|285.3|287.18|284.98|287.5|285.3|287.18|284.98|0
1644552280000|2022-02-11 04:04:40|287.29|285.09|287.4|285.2|287.5|285.3|287.29|285.09|0
1644552290000|2022-02-11 04:04:50|287.5|285.3|287.28|285.08|287.5|285.3|287.28|285.08|0
1644552300000|2022-02-11 04:05:00|287.5|285.3|287.4|285.2|287.5|285.3|287.28|285.08|0
1644552310000|2022-02-11 04:05:10|287.28|285.08|287.28|285.08|287.4|285.2|287.28|285.08|0
1644552320000|2022-02-11 04:05:20|287.4|285.2|287.28|285.08|287.4|285.2|287.28|285.08|0
1644552330000|2022-02-11 04:05:30|287.07|284.87|287.28|285.08|287.28|285.08|287.07|284.87|0
1644552360000|2022-02-11 04:06:00|287.5|285.3|287.62|285.42|287.62|285.42|287.5|285.3|0
1644552370000|2022-02-11 04:06:10|287.72|285.52|287.72|285.52|287.94|285.74|287.72|285.52|0
1644552380000|2022-02-11 04:06:20|287.84|285.64|287.72|285.52|287.84|285.64|287.72|285.52|0
1644552390000|2022-02-11 04:06:30|287.94|285.74|287.94|285.74|287.94|285.74|287.94|285.74|0
1644552400000|2022-02-11 04:06:40|288.38|286.18|288.16|285.96|288.38|286.18|288.16|285.96|0
1644552410000|2022-02-11 04:06:50|288.38|286.18|288.38|286.18|288.38|286.18|288.38|286.18|0
1644552420000|2022-02-11 04:07:00|288.27|286.07|287.72|285.52|288.27|286.07|287.72|285.52|0
1644552430000|2022-02-11 04:07:10|288.16|285.96|288.16|285.96|288.16|285.96|288.16|285.96|0
1644552440000|2022-02-11 04:07:20|287.94|285.74|287.94|285.74|288.05|285.85|287.94|285.74|0
1644552450000|2022-02-11 04:07:30|288.05|285.85|287.94|285.74|288.05|285.85|287.94|285.74|0
1644552460000|2022-02-11 04:07:40|288.05|285.85|287.94|285.74|288.05|285.85|287.94|285.74|0
1644552470000|2022-02-11 04:07:50|287.72|285.52|287.72|285.52|287.72|285.52|287.72|285.52|0
1644552500000|2022-02-11 04:08:20|287.94|285.74|288.05|285.85|288.16|285.96|287.94|285.74|0
1644552510000|2022-02-11 04:08:30|287.94|285.74|287.94|285.74|287.94|285.74|287.94|285.74|0
1644552520000|2022-02-11 04:08:40|288.05|285.85|288.05|285.85|288.05|285.85|287.94|285.74|0
1644552540000|2022-02-11 04:09:00|288.16|285.96|288.38|286.18|288.38|286.18|288.16|285.96|0
1644552550000|2022-02-11 04:09:10|288.49|286.29|288.38|286.18|288.49|286.29|288.38|286.18|0
1644552560000|2022-02-11 04:09:20|288.16|285.96|288.16|285.96|288.16|285.96|288.16|285.96|0
1644552580000|2022-02-11 04:09:40|288.38|286.18|288.38|286.18|288.38|286.18|288.16|285.96|0
1644552610000|2022-02-11 04:10:10|288.6|286.4|288.16|285.96|288.6|286.4|288.16|285.96|0
1644552630000|2022-02-11 04:10:30|288.38|286.18|288.38|286.18|288.38|286.18|288.38|286.18|0
1644552640000|2022-02-11 04:10:40|289.25|287.05|289.25|287.05|289.25|287.05|289.25|287.05|0
1644552650000|2022-02-11 04:10:50|289.04|286.84|289.04|286.84|289.04|286.84|289.04|286.84|0
1644552660000|2022-02-11 04:11:00|288.93|286.73|288.6|286.4|288.93|286.73|288.6|286.4|0
1644552670000|2022-02-11 04:11:10|288.82|286.62|288.6|286.4|288.82|286.62|288.6|286.4|0
1644552680000|2022-02-11 04:11:20|288.82|286.62|289.03|286.83|289.04|286.84|288.82|286.62|0
1644552690000|2022-02-11 04:11:30|289.15|286.95|289.15|286.95|289.15|286.95|289.15|286.95|0
1644552700000|2022-02-11 04:11:40|288.82|286.62|288.82|286.62|288.82|286.62|288.82|286.62|0
1644552710000|2022-02-11 04:11:50|289.03|286.83|288.93|286.73|289.03|286.83|288.93|286.73|0
1644552720000|2022-02-11 04:12:00|289.03|286.83|289.03|286.83|289.03|286.83|289.03|286.83|0
1644552730000|2022-02-11 04:12:10|289.25|287.05|289.25|287.05|289.25|287.05|289.25|287.05|0
1644552750000|2022-02-11 04:12:30|289.03|286.83|289.25|287.05|289.25|287.05|289.03|286.83|0
1644552760000|2022-02-11 04:12:40|289.15|286.95|289.03|286.83|289.15|286.95|288.93|286.73|0
1644552770000|2022-02-11 04:12:50|289.25|287.05|289.25|287.05|289.25|287.05|289.25|287.05|0
1644552780000|2022-02-11 04:13:00|289.15|286.95|289.03|286.83|289.15|286.95|289.03|286.83|0
1644552790000|2022-02-11 04:13:10|288.93|286.73|288.93|286.73|288.93|286.73|288.93|286.73|0
1644552800000|2022-02-11 04:13:20|288.81|286.61|289.03|286.83|289.03|286.83|288.81|286.61|0
1644552810000|2022-02-11 04:13:30|289.25|287.05|289.15|286.95|289.25|287.05|289.15|286.95|0
1644552820000|2022-02-11 04:13:40|288.93|286.73|288.93|286.73|289.03|286.83|288.81|286.61|0
1644552830000|2022-02-11 04:13:50|289.03|286.83|288.81|286.61|289.03|286.83|288.81|286.61|0
1644552840000|2022-02-11 04:14:00|288.71|286.51|288.71|286.51|288.71|286.51|288.71|286.51|0
1644552850000|2022-02-11 04:14:10|288.6|286.4|288.6|286.4|288.6|286.4|288.6|286.4|0
1644552860000|2022-02-11 04:14:20|288.38|286.18|288.49|286.29|288.49|286.29|288.38|286.18|0
1644552870000|2022-02-11 04:14:30|288.6|286.4|288.59|286.39|288.6|286.4|288.59|286.39|0
1644552890000|2022-02-11 04:14:50|288.49|286.29|288.59|286.39|288.59|286.39|288.49|286.29|0
1644552900000|2022-02-11 04:15:00|288.81|286.61|288.81|286.61|288.81|286.61|288.81|286.61|0
1644552910000|2022-02-11 04:15:10|289.03|286.83|289.03|286.83|289.03|286.83|289.03|286.83|0
1644552920000|2022-02-11 04:15:20|289.25|287.05|289.37|287.17|289.37|287.17|289.25|287.05|0
1644552930000|2022-02-11 04:15:30|289.25|287.05|289.25|287.05|289.47|287.27|289.25|287.05|0
1644552950000|2022-02-11 04:15:50|289.03|286.83|289.25|287.05|289.25|287.05|289.03|286.83|0
1644552960000|2022-02-11 04:16:00|289.47|287.27|289.25|287.05|289.69|287.49|289.25|287.05|0
1644552980000|2022-02-11 04:16:20|289.37|287.17|289.37|287.17|289.37|287.17|289.37|287.17|0
1644552990000|2022-02-11 04:16:30|289.25|287.05|289.25|287.05|289.47|287.27|289.25|287.05|0
1644553000000|2022-02-11 04:16:40|289.37|287.17|289.59|287.39|289.59|287.39|289.37|287.17|0
1644553010000|2022-02-11 04:16:50|289.47|287.27|289.59|287.39|289.59|287.39|289.47|287.27|0
1644553020000|2022-02-11 04:17:00|289.47|287.27|289.47|287.27|289.47|287.27|289.47|287.27|0
1644553040000|2022-02-11 04:17:20|289.59|287.39|289.91|287.71|289.91|287.71|289.59|287.39|0
1644553050000|2022-02-11 04:17:30|290.13|287.93|290.13|287.93|290.13|287.93|290.13|287.93|0
1644553070000|2022-02-11 04:17:50|289.91|287.71|289.69|287.49|289.91|287.71|289.69|287.49|0
1644553080000|2022-02-11 04:18:00|289.8|287.6|289.91|287.71|289.91|287.71|289.8|287.6|0
1644553090000|2022-02-11 04:18:10|289.69|287.49|289.69|287.49|289.69|287.49|289.69|287.49|0
1644553100000|2022-02-11 04:18:20|289.47|287.27|289.47|287.27|289.47|287.27|289.47|287.27|0
1644553110000|2022-02-11 04:18:30|289.58|287.38|289.47|287.27|289.58|287.38|289.47|287.27|0
1644553120000|2022-02-11 04:18:40|289.37|287.17|289.37|287.17|289.37|287.17|289.37|287.17|0
1644553130000|2022-02-11 04:18:50|289.25|287.05|289.69|287.49|289.69|287.49|289.25|287.05|0
1644553140000|2022-02-11 04:19:00|289.8|287.6|289.69|287.49|289.8|287.6|289.69|287.49|0
1644553150000|2022-02-11 04:19:10|289.47|287.27|289.47|287.27|289.47|287.27|289.47|287.27|0
1644553160000|2022-02-11 04:19:20|289.69|287.49|289.69|287.49|289.69|287.49|289.69|287.49|0
1644553170000|2022-02-11 04:19:30|289.8|287.6|289.91|287.71|289.91|287.71|289.8|287.6|0
1644553180000|2022-02-11 04:19:40|289.69|287.49|289.8|287.6|289.8|287.6|289.69|287.49|0
1644553190000|2022-02-11 04:19:50|289.69|287.49|289.69|287.49|289.69|287.49|289.69|287.49|0
1644553200000|2022-02-11 04:20:00|289.47|287.27|289.47|287.27|289.58|287.38|289.47|287.27|0
1644553230000|2022-02-11 04:20:30|289.69|287.49|289.69|287.49|289.69|287.49|289.69|287.49|0
1644553240000|2022-02-11 04:20:40|289.8|287.6|289.69|287.49|289.8|287.6|289.69|287.49|0
1644553250000|2022-02-11 04:20:50|289.8|287.6|289.69|287.49|289.8|287.6|289.69|287.49|0
1644553260000|2022-02-11 04:21:00|289.58|287.38|289.58|287.38|289.58|287.38|289.58|287.38|0
1644553270000|2022-02-11 04:21:10|289.47|287.27|290.13|287.93|290.13|287.93|289.47|287.27|0
1644553280000|2022-02-11 04:21:20|289.91|287.71|290.13|287.93|290.13|287.93|289.91|287.71|0
1644553290000|2022-02-11 04:21:30|289.91|287.71|289.47|287.27|289.91|287.71|289.47|287.27|0
1644553300000|2022-02-11 04:21:40|289.69|287.49|290.35|288.15|290.35|288.15|289.69|287.49|0
1644553310000|2022-02-11 04:21:50|290.13|287.93|290.13|287.93|290.13|287.93|290.13|287.93|0
1644553320000|2022-02-11 04:22:00|290.35|288.15|290.35|288.15|290.57|288.37|290.35|288.15|0
1644553330000|2022-02-11 04:22:10|290.13|287.93|289.91|287.71|290.13|287.93|289.91|287.71|0
1644553340000|2022-02-11 04:22:20|289.69|287.49|289.58|287.38|289.69|287.49|289.58|287.38|0
1644553350000|2022-02-11 04:22:30|289.47|287.27|289.47|287.27|289.69|287.49|289.47|287.27|0
1644553360000|2022-02-11 04:22:40|289.69|287.49|289.91|287.71|289.91|287.71|289.69|287.49|0
1644553370000|2022-02-11 04:22:50|290.02|287.82|290.13|287.93|290.13|287.93|290.02|287.82|0
1644553380000|2022-02-11 04:23:00|290.24|288.04|290.24|288.04|290.24|288.04|290.24|288.04|0
1644553390000|2022-02-11 04:23:10|290.35|288.15|290.13|287.93|290.35|288.15|290.13|287.93|0
1644553400000|2022-02-11 04:23:20|289.91|287.71|290.02|287.82|290.02|287.82|289.91|287.71|0
1644553410000|2022-02-11 04:23:30|289.91|287.71|290.02|287.82|290.02|287.82|289.91|287.71|0
1644553420000|2022-02-11 04:23:40|290.35|288.15|290.13|287.93|290.35|288.15|290.13|287.93|0
1644553440000|2022-02-11 04:24:00|289.91|287.71|289.91|287.71|289.91|287.71|289.91|287.71|0
1644553460000|2022-02-11 04:24:20|290.02|287.82|290.13|287.93|290.24|288.04|290.02|287.82|0
1644553480000|2022-02-11 04:24:40|290.02|287.82|290.13|287.93|290.13|287.93|290.02|287.82|0
1644553490000|2022-02-11 04:24:50|290.35|288.15|290.35|288.15|290.35|288.15|290.35|288.15|0
1644553500000|2022-02-11 04:25:00|290.24|288.04|290.35|288.15|290.35|288.15|290.24|288.04|0
1644553530000|2022-02-11 04:25:30|290.24|288.04|290.24|288.04|290.24|288.04|290.24|288.04|0
1644553540000|2022-02-11 04:25:40|290.13|287.93|289.91|287.71|290.13|287.93|289.91|287.71|0
1644553550000|2022-02-11 04:25:50|290.13|287.93|290.13|287.93|290.13|287.93|290.13|287.93|0
1644553560000|2022-02-11 04:26:00|290.35|288.15|290.13|287.93|290.35|288.15|290.13|287.93|0
1644553570000|2022-02-11 04:26:10|290.35|288.15|290.13|287.93|290.35|288.15|290.13|287.93|0
1644553580000|2022-02-11 04:26:20|289.91|287.71|290.02|287.82|290.02|287.82|289.91|287.71|0
1644553590000|2022-02-11 04:26:30|289.91|287.71|289.91|287.71|289.91|287.71|289.91|287.71|0
1644553610000|2022-02-11 04:26:50|290.13|287.93|290.13|287.93|290.13|287.93|290.13|287.93|0
1644553620000|2022-02-11 04:27:00|290.02|287.82|290.13|287.93|290.13|287.93|290.02|287.82|0
1644553640000|2022-02-11 04:27:20|289.91|287.71|289.91|287.71|289.91|287.71|289.91|287.71|0
1644553680000|2022-02-11 04:28:00|289.69|287.49|289.69|287.49|289.69|287.49|289.69|287.49|0
1644553710000|2022-02-11 04:28:30|289.8|287.6|290.56|288.36|290.56|288.36|289.8|287.6|0
1644553720000|2022-02-11 04:28:40|290.78|288.58|290.78|288.58|290.78|288.58|290.78|288.58|0
1644553730000|2022-02-11 04:28:50|290.56|288.36|290.56|288.36|290.56|288.36|290.56|288.36|0
1644553740000|2022-02-11 04:29:00|290.46|288.26|290.46|288.26|290.46|288.26|290.46|288.26|0
1644553750000|2022-02-11 04:29:10|290.34|288.14|290.56|288.36|290.56|288.36|290.34|288.14|0
1644553760000|2022-02-11 04:29:20|290.68|288.48|290.78|288.58|290.78|288.58|290.68|288.48|0
1644553770000|2022-02-11 04:29:30|290.56|288.36|290.34|288.14|290.56|288.36|290.34|288.14|0
1644553780000|2022-02-11 04:29:40|290.56|288.36|290.68|288.48|290.68|288.48|290.56|288.36|0
1644553790000|2022-02-11 04:29:50|290.56|288.36|290.78|288.58|290.78|288.58|290.56|288.36|0
1644553800000|2022-02-11 04:30:00|290.9|288.7|291|288.8|291|288.8|290.78|288.58|0
1644553810000|2022-02-11 04:30:10|289.69|287.49|290.18|287.98|290.18|287.98|289.69|287.49|0
1644553820000|2022-02-11 04:30:20|290.07|287.87|290.18|287.98|290.18|287.98|289.95|287.75|0
1644553830000|2022-02-11 04:30:30|290.45|288.25|290.01|287.81|290.45|288.25|290.01|287.81|0
1644553840000|2022-02-11 04:30:40|289.79|287.59|289.79|287.59|289.79|287.59|289.79|287.59|0
1644553850000|2022-02-11 04:30:50|289.57|287.37|289.35|287.15|289.57|287.37|289.35|287.15|0
1644553860000|2022-02-11 04:31:00|289.13|286.93|288.91|286.71|289.13|286.93|288.91|286.71|0
1644553870000|2022-02-11 04:31:10|288.8|286.6|289.13|286.93|289.13|286.93|288.69|286.49|0
1644553890000|2022-02-11 04:31:30|289.35|287.15|289.35|287.15|289.35|287.15|289.35|287.15|0
1644553900000|2022-02-11 04:31:40|289.57|287.37|289.57|287.37|289.57|287.37|289.57|287.37|0
1644553910000|2022-02-11 04:31:50|290.23|288.03|292.88|290.68|293.32|291.12|290.23|288.03|0
1644553920000|2022-02-11 04:32:00|292.66|290.46|292.22|290.02|292.66|290.46|292.22|290.02|0
1644553930000|2022-02-11 04:32:10|291.99|289.79|291.55|289.35|291.99|289.79|291.55|289.35|0
1644553940000|2022-02-11 04:32:20|291.77|289.57|291.55|289.35|291.77|289.57|291.55|289.35|0
1644553950000|2022-02-11 04:32:30|291.77|289.57|292.55|290.35|292.55|290.35|291.55|289.35|0
1644553960000|2022-02-11 04:32:40|292.11|289.91|291.99|289.79|292.21|290.01|291.99|289.79|0
1644553970000|2022-02-11 04:32:50|292.11|289.91|292.21|290.01|292.21|290.01|292.11|289.91|0
1644553980000|2022-02-11 04:33:00|292.44|290.24|292.11|289.91|292.44|290.24|291.99|289.79|0
1644553990000|2022-02-11 04:33:10|291.99|289.79|291.77|289.57|291.99|289.79|291.77|289.57|0
1644554000000|2022-02-11 04:33:20|291.89|289.69|292.21|290.01|292.21|290.01|291.89|289.69|0
1644554010000|2022-02-11 04:33:30|291.99|289.79|291.55|289.35|291.99|289.79|291.55|289.35|0
1644554020000|2022-02-11 04:33:40|291.77|289.57|291.89|289.69|291.89|289.69|291.77|289.57|0
1644554030000|2022-02-11 04:33:50|291.67|289.47|292.44|290.24|292.44|290.24|291.67|289.47|0
1644554040000|2022-02-11 04:34:00|292.21|290.01|291.99|289.79|292.21|290.01|291.77|289.57|0
1644554050000|2022-02-11 04:34:10|291.77|289.57|291.99|289.79|291.99|289.79|291.55|289.35|0
1644554060000|2022-02-11 04:34:20|291.77|289.57|291.77|289.57|291.89|289.69|291.77|289.57|0
1644554070000|2022-02-11 04:34:30|291.89|289.69|291.77|289.57|291.89|289.69|291.77|289.57|0
1644554080000|2022-02-11 04:34:40|291.99|289.79|291.99|289.79|291.99|289.79|291.99|289.79|0
1644554090000|2022-02-11 04:34:50|291.77|289.57|291.77|289.57|291.77|289.57|291.77|289.57|0
1644554100000|2022-02-11 04:35:00|291.89|289.69|291.77|289.57|291.99|289.79|291.77|289.57|0
1644554110000|2022-02-11 04:35:10|291.99|289.79|292.21|290.01|292.21|290.01|291.77|289.57|0
1644554120000|2022-02-11 04:35:20|292.33|290.13|292.66|290.46|292.66|290.46|292.33|290.13|0
1644554130000|2022-02-11 04:35:30|292.43|290.23|292.21|290.01|292.43|290.23|292.21|290.01|0
1644554140000|2022-02-11 04:35:40|292.33|290.13|292.11|289.91|292.33|290.13|291.99|289.79|0
1644554150000|2022-02-11 04:35:50|292.66|290.46|292.66|290.46|292.66|290.46|292.66|290.46|0
1644554160000|2022-02-11 04:36:00|292.55|290.35|292.66|290.46|292.66|290.46|292.43|290.23|0
1644554170000|2022-02-11 04:36:10|292.43|290.23|292.55|290.35|292.55|290.35|292.43|290.23|0
1644554180000|2022-02-11 04:36:20|292.43|290.23|292.43|290.23|292.43|290.23|292.43|290.23|0
1644554190000|2022-02-11 04:36:30|292.55|290.35|292.43|290.23|292.55|290.35|292.43|290.23|0
1644554200000|2022-02-11 04:36:40|292.55|290.35|292.43|290.23|292.55|290.35|292.43|290.23|0
1644554220000|2022-02-11 04:37:00|292.55|290.35|292.43|290.23|292.55|290.35|292.43|290.23|0
1644554230000|2022-02-11 04:37:10|292.55|290.35|292.43|290.23|292.55|290.35|292.43|290.23|0
1644554240000|2022-02-11 04:37:20|292.21|290.01|292.11|289.91|292.21|290.01|292.11|289.91|0
1644554250000|2022-02-11 04:37:30|291.99|289.79|291.77|289.57|291.99|289.79|291.77|289.57|0
1644554270000|2022-02-11 04:37:50|291.89|289.69|291.89|289.69|291.89|289.69|291.89|289.69|0
1644554280000|2022-02-11 04:38:00|291.77|289.57|291.55|289.35|291.77|289.57|291.55|289.35|0
1644554290000|2022-02-11 04:38:10|291.66|289.46|291.77|289.57|291.77|289.57|291.66|289.46|0
1644554300000|2022-02-11 04:38:20|291.89|289.69|291.89|289.69|291.89|289.69|291.89|289.69|0
1644554310000|2022-02-11 04:38:30|291.77|289.57|292.65|290.45|292.65|290.45|291.77|289.57|0
1644554320000|2022-02-11 04:38:40|292.43|290.23|292.65|290.45|292.65|290.45|292.43|290.23|0
1644554330000|2022-02-11 04:38:50|292.88|290.68|292.77|290.57|292.88|290.68|292.77|290.57|0
1644554340000|2022-02-11 04:39:00|292.65|290.45|293.32|291.12|293.32|291.12|292.65|290.45|0
1644554350000|2022-02-11 04:39:10|293.43|291.23|293.32|291.12|293.54|291.34|293.32|291.12|0
1644554360000|2022-02-11 04:39:20|293.54|291.34|293.98|291.78|293.98|291.78|293.54|291.34|0
1644554370000|2022-02-11 04:39:30|294.2|292|294.65|292.45|294.65|292.45|294.2|292|0
1644554380000|2022-02-11 04:39:40|294.43|292.23|294.2|292|294.43|292.23|293.98|291.78|0
1644554390000|2022-02-11 04:39:50|294.32|292.12|294.65|292.45|294.65|292.45|294.32|292.12|0
1644554400000|2022-02-11 04:40:00|294.76|292.56|293.98|291.78|294.76|292.56|293.98|291.78|0
1644554410000|2022-02-11 04:40:10|294.1|291.9|294.54|292.34|294.54|292.34|294.1|291.9|0
1644554420000|2022-02-11 04:40:20|294.43|292.23|294.65|292.45|294.65|292.45|294.43|292.23|0
1644554430000|2022-02-11 04:40:30|294.54|292.34|294.87|292.67|294.87|292.67|294.54|292.34|0
1644554440000|2022-02-11 04:40:40|295.53|293.33|295.31|293.11|295.53|293.33|295.31|293.11|0
1644554450000|2022-02-11 04:40:50|295.53|293.33|294.87|292.67|295.53|293.33|294.87|292.67|0
1644554470000|2022-02-11 04:41:10|294.65|292.45|295.76|293.56|295.76|293.56|294.65|292.45|0
1644554480000|2022-02-11 04:41:20|295.65|293.45|295.76|293.56|295.87|293.67|295.65|293.45|0
1644554490000|2022-02-11 04:41:30|296.2|294|297.31|295.11|297.31|295.11|295.98|293.78|0
1644554500000|2022-02-11 04:41:40|297.43|295.23|297.53|295.33|297.53|295.33|297.31|295.11|0
1644554510000|2022-02-11 04:41:50|296.87|294.67|297.09|294.89|297.09|294.89|296.87|294.67|0
1644554520000|2022-02-11 04:42:00|297.31|295.11|297.09|294.89|297.31|295.11|297.09|294.89|0
1644554530000|2022-02-11 04:42:10|296.98|294.78|296.98|294.78|297.09|294.89|296.87|294.67|0
1644554540000|2022-02-11 04:42:20|297.09|294.89|296.87|294.67|297.09|294.89|296.76|294.56|0
1644554550000|2022-02-11 04:42:30|297.09|294.89|297.65|295.45|297.65|295.45|297.09|294.89|0
1644554560000|2022-02-11 04:42:40|297.75|295.55|297.87|295.67|297.87|295.67|297.53|295.33|0
1644554570000|2022-02-11 04:42:50|297.98|295.78|297.75|295.55|297.98|295.78|297.75|295.55|0
1644554580000|2022-02-11 04:43:00|297.65|295.45|297.53|295.33|297.65|295.45|297.53|295.33|0
1644554590000|2022-02-11 04:43:10|297.75|295.55|298.2|296|298.42|296.22|297.75|295.55|0
1644554600000|2022-02-11 04:43:20|297.98|295.78|298.64|296.44|298.76|296.56|297.98|295.78|0
1644554610000|2022-02-11 04:43:30|298.98|296.78|298.87|296.67|299.09|296.89|298.87|296.67|0
1644554620000|2022-02-11 04:43:40|298.64|296.44|298.42|296.22|298.64|296.44|298.42|296.22|0
1644554630000|2022-02-11 04:43:50|298.87|296.67|298.64|296.44|298.87|296.67|298.64|296.44|0
1644554640000|2022-02-11 04:44:00|298.42|296.22|298.42|296.22|298.64|296.44|298.42|296.22|0
1644554650000|2022-02-11 04:44:10|298.54|296.34|298.42|296.22|298.87|296.67|298.42|296.22|0
1644554660000|2022-02-11 04:44:20|298.09|295.89|298.2|296|298.2|296|298.09|295.89|0
1644554670000|2022-02-11 04:44:30|298.09|295.89|297.98|295.78|298.2|296|297.98|295.78|0
1644554680000|2022-02-11 04:44:40|297.75|295.55|297.98|295.78|297.98|295.78|297.75|295.55|0
1644554690000|2022-02-11 04:44:50|298.09|295.89|298.09|295.89|298.09|295.89|298.09|295.89|0
1644554700000|2022-02-11 04:45:00|297.98|295.78|297.09|294.89|297.98|295.78|297.09|294.89|0
1644554710000|2022-02-11 04:45:10|296.86|294.66|297.2|295|297.2|295|296.86|294.66|0
1644554720000|2022-02-11 04:45:20|297.09|294.89|297.09|294.89|297.09|294.89|297.09|294.89|0
1644554730000|2022-02-11 04:45:30|297.53|295.33|297.31|295.11|297.53|295.33|297.31|295.11|0
1644554740000|2022-02-11 04:45:40|297.2|295|297.31|295.11|297.31|295.11|297.2|295|0
1644554750000|2022-02-11 04:45:50|297.53|295.33|297.75|295.55|297.98|295.78|297.53|295.33|0
1644554760000|2022-02-11 04:46:00|297.98|295.78|297.98|295.78|298.2|296|297.98|295.78|0
1644554770000|2022-02-11 04:46:10|298.09|295.89|298.2|296|298.2|296|298.09|295.89|0
1644554780000|2022-02-11 04:46:20|297.98|295.78|297.75|295.55|297.98|295.78|297.75|295.55|0
1644554790000|2022-02-11 04:46:30|297.87|295.67|297.53|295.33|297.87|295.67|297.53|295.33|0
1644554800000|2022-02-11 04:46:40|297.31|295.11|297.98|295.78|297.98|295.78|297.31|295.11|0
1644554810000|2022-02-11 04:46:50|298.09|295.89|297.98|295.78|298.09|295.89|297.98|295.78|0
1644554820000|2022-02-11 04:47:00|298.42|296.22|298.2|296|298.64|296.44|298.2|296|0
1644554830000|2022-02-11 04:47:10|298.09|295.89|298.2|296|298.2|296|298.09|295.89|0
1644554840000|2022-02-11 04:47:20|298.31|296.11|298.2|296|298.31|296.11|298.2|296|0
1644554850000|2022-02-11 04:47:30|298.42|296.22|298.64|296.44|298.64|296.44|298.42|296.22|0
1644554860000|2022-02-11 04:47:40|298.87|296.67|299.09|296.89|299.09|296.89|298.87|296.67|0
1644554870000|2022-02-11 04:47:50|298.98|296.78|299.31|297.11|299.31|297.11|298.87|296.67|0
1644554880000|2022-02-11 04:48:00|299.2|297|298.87|296.67|299.2|297|298.87|296.67|0
1644554890000|2022-02-11 04:48:10|298.64|296.44|298.87|296.67|299.09|296.89|298.64|296.44|0
1644554900000|2022-02-11 04:48:20|299.09|296.89|298.87|296.67|299.09|296.89|298.87|296.67|0
1644554910000|2022-02-11 04:48:30|298.64|296.44|298.64|296.44|298.64|296.44|298.64|296.44|0
1644554920000|2022-02-11 04:48:40|298.76|296.56|298.87|296.67|298.87|296.67|298.76|296.56|0
1644554930000|2022-02-11 04:48:50|298.64|296.44|298.64|296.44|298.64|296.44|298.64|296.44|0
1644554940000|2022-02-11 04:49:00|298.76|296.56|298.64|296.44|298.87|296.67|298.64|296.44|0
1644554950000|2022-02-11 04:49:10|298.42|296.22|298.42|296.22|298.64|296.44|298.42|296.22|0
1644554960000|2022-02-11 04:49:20|299.2|297|299.09|296.89|299.2|297|299.09|296.89|0
1644554970000|2022-02-11 04:49:30|299.31|297.11|299.2|297|299.31|297.11|299.09|296.89|0
1644554980000|2022-02-11 04:49:40|299.31|297.11|299.2|297|299.31|297.11|299.2|297|0
1644554990000|2022-02-11 04:49:50|298.86|296.66|298.86|296.66|298.86|296.66|298.64|296.44|0
1644555000000|2022-02-11 04:50:00|299.09|296.89|298.86|296.66|299.09|296.89|298.86|296.66|0
1644555010000|2022-02-11 04:50:10|299.09|296.89|299.53|297.33|299.53|297.33|299.09|296.89|0
1644555020000|2022-02-11 04:50:20|299.31|297.11|299.31|297.11|299.31|297.11|299.31|297.11|0
1644555030000|2022-02-11 04:50:30|299.09|296.89|298.86|296.66|299.09|296.89|298.86|296.66|0
1644555040000|2022-02-11 04:50:40|298.64|296.44|298.64|296.44|298.64|296.44|298.64|296.44|0
1644555050000|2022-02-11 04:50:50|298.86|296.66|298.2|296|298.86|296.66|298.2|296|0
1644555060000|2022-02-11 04:51:00|298.31|296.11|298.2|296|298.31|296.11|298.2|296|0
1644555070000|2022-02-11 04:51:10|298.31|296.11|298.42|296.22|298.42|296.22|298.31|296.11|0
1644555080000|2022-02-11 04:51:20|298.2|296|298.2|296|298.2|296|298.2|296|0
1644555090000|2022-02-11 04:51:30|298.31|296.11|298.2|296|298.31|296.11|298.2|296|0
1644555100000|2022-02-11 04:51:40|297.97|295.77|298.42|296.22|298.42|296.22|297.97|295.77|0
1644555110000|2022-02-11 04:51:50|298.64|296.44|298.86|296.66|298.86|296.66|298.64|296.44|0
1644555120000|2022-02-11 04:52:00|299.09|296.89|299.09|296.89|299.09|296.89|298.98|296.78|0
1644555130000|2022-02-11 04:52:10|298.86|296.66|298.98|296.78|299.09|296.89|298.86|296.66|0
1644555140000|2022-02-11 04:52:20|298.86|296.66|298.42|296.22|298.86|296.66|298.42|296.22|0
1644555150000|2022-02-11 04:52:30|298.31|296.11|298.2|296|298.31|296.11|298.2|296|0
1644555180000|2022-02-11 04:53:00|297.97|295.77|298.2|296|298.42|296.22|297.97|295.77|0
1644555200000|2022-02-11 04:53:20|297.97|295.77|298.2|296|298.2|296|297.97|295.77|0
1644555210000|2022-02-11 04:53:30|297.97|295.77|297.97|295.77|297.97|295.77|297.97|295.77|0
1644555220000|2022-02-11 04:53:40|298.2|296|298.42|296.22|298.42|296.22|298.2|296|0
1644555230000|2022-02-11 04:53:50|298.64|296.44|298.64|296.44|298.64|296.44|298.64|296.44|0
1644555240000|2022-02-11 04:54:00|298.42|296.22|297.97|295.77|298.42|296.22|297.97|295.77|0
1644555250000|2022-02-11 04:54:10|297.75|295.55|297.53|295.33|297.75|295.55|297.53|295.33|0
1644555260000|2022-02-11 04:54:20|297.64|295.44|297.64|295.44|297.64|295.44|297.64|295.44|0
1644555270000|2022-02-11 04:54:30|297.31|295.11|297.08|294.88|297.31|295.11|297.08|294.88|0
1644555280000|2022-02-11 04:54:40|297.75|295.55|297.75|295.55|297.75|295.55|297.75|295.55|0
1644555290000|2022-02-11 04:54:50|297.87|295.67|297.75|295.55|297.87|295.67|297.75|295.55|0
1644555300000|2022-02-11 04:55:00|298.09|295.89|297.75|295.55|298.09|295.89|297.75|295.55|0
1644555310000|2022-02-11 04:55:10|297.97|295.77|297.87|295.67|297.97|295.77|297.87|295.67|0
1644555320000|2022-02-11 04:55:20|297.75|295.55|297.53|295.33|297.75|295.55|297.53|295.33|0
1644555330000|2022-02-11 04:55:30|297.08|294.88|297.3|295.1|297.3|295.1|297.08|294.88|0
1644555340000|2022-02-11 04:55:40|297.53|295.33|297.3|295.1|297.53|295.33|297.3|295.1|0
1644555350000|2022-02-11 04:55:50|297.53|295.33|297.3|295.1|297.53|295.33|297.3|295.1|0
1644555360000|2022-02-11 04:56:00|297.53|295.33|297.3|295.1|297.53|295.33|297.3|295.1|0
1644555370000|2022-02-11 04:56:10|297.42|295.22|297.3|295.1|297.42|295.22|297.3|295.1|0
1644555390000|2022-02-11 04:56:30|297.2|295|297.3|295.1|297.3|295.1|297.2|295|0
1644555400000|2022-02-11 04:56:40|297.08|294.88|297.08|294.88|297.08|294.88|297.08|294.88|0
1644555410000|2022-02-11 04:56:50|296.75|294.55|296.86|294.66|296.86|294.66|296.64|294.44|0
1644555420000|2022-02-11 04:57:00|296.64|294.44|296.64|294.44|296.75|294.55|296.64|294.44|0
1644555430000|2022-02-11 04:57:10|296.53|294.33|296.42|294.22|296.53|294.33|296.42|294.22|0
1644555450000|2022-02-11 04:57:30|296.41|294.21|296.19|293.99|296.41|294.21|296.19|293.99|0
1644555460000|2022-02-11 04:57:40|296.41|294.21|296.64|294.44|296.64|294.44|296.41|294.21|0
1644555470000|2022-02-11 04:57:50|296.41|294.21|296.64|294.44|296.64|294.44|296.41|294.21|0
1644555490000|2022-02-11 04:58:10|296.41|294.21|297.08|294.88|297.08|294.88|296.41|294.21|0
1644555500000|2022-02-11 04:58:20|297.2|295|297.3|295.1|297.3|295.1|297.2|295|0
1644555510000|2022-02-11 04:58:30|297.53|295.33|297.3|295.1|297.53|295.33|297.3|295.1|0
1644555520000|2022-02-11 04:58:40|297.53|295.33|297.3|295.1|297.53|295.33|297.3|295.1|0
1644555530000|2022-02-11 04:58:50|297.08|294.88|297.08|294.88|297.08|294.88|297.08|294.88|0
1644555540000|2022-02-11 04:59:00|296.86|294.66|296.86|294.66|296.86|294.66|296.86|294.66|0
1644555550000|2022-02-11 04:59:10|296.97|294.77|297.08|294.88|297.08|294.88|296.97|294.77|0
1644555570000|2022-02-11 04:59:30|296.86|294.66|296.86|294.66|296.86|294.66|296.86|294.66|0
1644555580000|2022-02-11 04:59:40|297.08|294.88|297.08|294.88|297.08|294.88|296.97|294.77|0
1644555590000|2022-02-11 04:59:50|296.86|294.66|297.08|294.88|297.08|294.88|296.86|294.66|0
1644555600000|2022-02-11 05:00:00|297.53|295.33|297.75|295.55|297.75|295.55|297.53|295.33|0
1644555610000|2022-02-11 05:00:10|297.53|295.33|297.64|295.44|297.75|295.55|297.53|295.33|0
1644555620000|2022-02-11 05:00:20|297.75|295.55|297.75|295.55|297.75|295.55|297.64|295.44|0
1644555630000|2022-02-11 05:00:30|297.53|295.33|297.75|295.55|297.75|295.55|297.53|295.33|0
1644555640000|2022-02-11 05:00:40|297.52|295.32|297.64|295.44|297.75|295.55|297.52|295.32|0
1644555650000|2022-02-11 05:00:50|297.75|295.55|298.09|295.89|298.09|295.89|297.75|295.55|0
1644555660000|2022-02-11 05:01:00|297.86|295.66|297.86|295.66|297.97|295.77|297.75|295.55|0
1644555670000|2022-02-11 05:01:10|297.75|295.55|297.52|295.32|297.75|295.55|297.42|295.22|0
1644555680000|2022-02-11 05:01:20|297.3|295.1|297.3|295.1|297.3|295.1|297.3|295.1|0
1644555690000|2022-02-11 05:01:30|297.08|294.88|297.08|294.88|297.08|294.88|297.08|294.88|0
1644555700000|2022-02-11 05:01:40|296.75|294.55|297.08|294.88|297.3|295.1|296.75|294.55|0
1644555710000|2022-02-11 05:01:50|297.3|295.1|297.3|295.1|297.42|295.22|297.3|295.1|0
1644555720000|2022-02-11 05:02:00|297.52|295.32|297.52|295.32|297.52|295.32|297.52|295.32|0
1644555730000|2022-02-11 05:02:10|297.64|295.44|298.08|295.88|298.08|295.88|297.52|295.32|0
1644555740000|2022-02-11 05:02:20|297.75|295.55|297.75|295.55|297.86|295.66|297.75|295.55|0
1644555750000|2022-02-11 05:02:30|297.97|295.77|297.97|295.77|297.97|295.77|297.97|295.77|0
1644555760000|2022-02-11 05:02:40|298.08|295.88|297.64|295.44|298.08|295.88|297.64|295.44|0
1644555770000|2022-02-11 05:02:50|297.75|295.55|298.64|296.44|298.64|296.44|297.75|295.55|0
1644555780000|2022-02-11 05:03:00|298.53|296.33|298.19|295.99|298.53|296.33|298.19|295.99|0
1644555790000|2022-02-11 05:03:10|298.08|295.88|298.41|296.21|298.64|296.44|298.08|295.88|0
1644555800000|2022-02-11 05:03:20|298.64|296.44|298.86|296.66|298.86|296.66|298.64|296.44|0
1644555810000|2022-02-11 05:03:30|299.08|296.88|299.08|296.88|299.3|297.1|299.08|296.88|0
1644555820000|2022-02-11 05:03:40|299.3|297.1|299.75|297.55|299.75|297.55|299.3|297.1|0
1644555830000|2022-02-11 05:03:50|299.64|297.44|299.42|297.22|299.64|297.44|299.42|297.22|0
1644555840000|2022-02-11 05:04:00|299.3|297.1|299.64|297.44|299.64|297.44|299.3|297.1|0
1644555850000|2022-02-11 05:04:10|299.97|297.77|300.2|298|300.42|298.22|299.97|297.77|0
1644555860000|2022-02-11 05:04:20|299.97|297.77|300.2|298|300.2|298|299.97|297.77|0
1644555870000|2022-02-11 05:04:30|299.97|297.77|299.2|297|299.97|297.77|299.08|296.88|0
1644555880000|2022-02-11 05:04:40|299.08|296.88|298.75|296.55|299.2|297|298.75|296.55|0
1644555890000|2022-02-11 05:04:50|298.86|296.66|298.86|296.66|298.97|296.77|298.86|296.66|0
1644555900000|2022-02-11 05:05:00|298.64|296.44|298.41|296.21|298.64|296.44|298.41|296.21|0
1644555910000|2022-02-11 05:05:10|298.19|295.99|298.41|296.21|298.64|296.44|298.19|295.99|0
1644555920000|2022-02-11 05:05:20|298.53|296.33|298.41|296.21|298.53|296.33|298.41|296.21|0
1644555930000|2022-02-11 05:05:30|298.53|296.33|298.19|295.99|298.53|296.33|298.19|295.99|0
1644555940000|2022-02-11 05:05:40|298.31|296.11|297.97|295.77|298.31|296.11|297.97|295.77|0
1644555950000|2022-02-11 05:05:50|298.41|296.21|298.31|296.11|298.41|296.21|298.31|296.11|0
1644555960000|2022-02-11 05:06:00|298.41|296.21|298.53|296.33|298.53|296.33|298.19|295.99|0
1644555970000|2022-02-11 05:06:10|298.41|296.21|297.97|295.77|298.41|296.21|297.97|295.77|0
1644555980000|2022-02-11 05:06:20|297.86|295.66|298.08|295.88|298.08|295.88|297.86|295.66|0
1644555990000|2022-02-11 05:06:30|297.97|295.77|297.74|295.54|297.97|295.77|297.74|295.54|0
1644556000000|2022-02-11 05:06:40|297.52|295.32|297.64|295.44|297.74|295.54|297.52|295.32|0
1644556010000|2022-02-11 05:06:50|297.52|295.32|297.52|295.32|297.52|295.32|297.52|295.32|0
1644556020000|2022-02-11 05:07:00|297.74|295.54|297.74|295.54|297.74|295.54|297.64|295.44|0
1644556030000|2022-02-11 05:07:10|297.64|295.44|297.74|295.54|297.74|295.54|297.52|295.32|0
1644556040000|2022-02-11 05:07:20|297.97|295.77|297.74|295.54|297.97|295.77|297.74|295.54|0
1644556050000|2022-02-11 05:07:30|297.86|295.66|297.97|295.77|297.97|295.77|297.86|295.66|0
1644556060000|2022-02-11 05:07:40|297.52|295.32|297.64|295.44|297.64|295.44|297.52|295.32|0
1644556070000|2022-02-11 05:07:50|297.52|295.32|297.64|295.44|297.64|295.44|297.52|295.32|0
1644556080000|2022-02-11 05:08:00|297.52|295.32|296.85|294.65|297.52|295.32|296.85|294.65|0
1644556090000|2022-02-11 05:08:10|296.41|294.21|296.63|294.43|296.85|294.65|296.41|294.21|0
1644556100000|2022-02-11 05:08:20|296.41|294.21|296.41|294.21|296.41|294.21|296.41|294.21|0
1644556110000|2022-02-11 05:08:30|296.63|294.43|296.63|294.43|296.63|294.43|296.63|294.43|0
1644556120000|2022-02-11 05:08:40|296.75|294.55|296.97|294.77|297.08|294.88|296.75|294.55|0
1644556130000|2022-02-11 05:08:50|297.08|294.88|297.08|294.88|297.08|294.88|297.08|294.88|0
1644556140000|2022-02-11 05:09:00|297.19|294.99|296.85|294.65|297.19|294.99|296.85|294.65|0
1644556150000|2022-02-11 05:09:10|297.08|294.88|296.85|294.65|297.08|294.88|296.85|294.65|0
1644556160000|2022-02-11 05:09:20|296.97|294.77|296.97|294.77|296.97|294.77|296.97|294.77|0
1644556170000|2022-02-11 05:09:30|296.85|294.65|296.85|294.65|296.85|294.65|296.85|294.65|0
1644556190000|2022-02-11 05:09:50|296.63|294.43|296.63|294.43|296.63|294.43|296.63|294.43|0
1644556200000|2022-02-11 05:10:00|296.75|294.55|296.63|294.43|296.75|294.55|296.63|294.43|0
1644556210000|2022-02-11 05:10:10|296.75|294.55|296.85|294.65|296.85|294.65|296.75|294.55|0
1644556220000|2022-02-11 05:10:20|296.63|294.43|296.63|294.43|296.63|294.43|296.53|294.33|0
1644556240000|2022-02-11 05:10:40|296.53|294.33|296.53|294.33|296.63|294.43|296.53|294.33|0
1644556250000|2022-02-11 05:10:50|296.19|293.99|296.19|293.99|296.19|293.99|296.19|293.99|0
1644556260000|2022-02-11 05:11:00|296.41|294.21|296.97|294.77|296.97|294.77|296.41|294.21|0
1644556270000|2022-02-11 05:11:10|296.75|294.55|296.97|294.77|296.97|294.77|296.75|294.55|0
1644556280000|2022-02-11 05:11:20|297.08|294.88|297.97|295.77|297.97|295.77|297.08|294.88|0
1644556290000|2022-02-11 05:11:30|297.74|295.54|297.64|295.44|297.74|295.54|297.64|295.44|0
1644556300000|2022-02-11 05:11:40|297.74|295.54|297.64|295.44|297.74|295.54|297.64|295.44|0
1644556310000|2022-02-11 05:11:50|297.41|295.21|297.41|295.21|297.52|295.32|297.41|295.21|0
1644556320000|2022-02-11 05:12:00|297.3|295.1|297.19|294.99|297.3|295.1|297.19|294.99|0
1644556330000|2022-02-11 05:12:10|297.3|295.1|297.74|295.54|297.74|295.54|297.3|295.1|0
1644556340000|2022-02-11 05:12:20|297.52|295.32|297.74|295.54|297.74|295.54|297.52|295.32|0
1644556350000|2022-02-11 05:12:30|297.52|295.32|297.74|295.54|297.74|295.54|297.52|295.32|0
1644556360000|2022-02-11 05:12:40|297.52|295.32|297.74|295.54|297.74|295.54|297.52|295.32|0
1644556370000|2022-02-11 05:12:50|297.52|295.32|297.64|295.44|297.64|295.44|297.52|295.32|0
1644556380000|2022-02-11 05:13:00|297.3|295.1|297.52|295.32|297.64|295.44|297.3|295.1|0
1644556390000|2022-02-11 05:13:10|297.74|295.54|298.08|295.88|298.08|295.88|297.74|295.54|0
1644556400000|2022-02-11 05:13:20|298.19|295.99|298.63|296.43|298.63|296.43|298.19|295.99|0
1644556410000|2022-02-11 05:13:30|298.41|296.21|298.41|296.21|298.63|296.43|298.41|296.21|0
1644556420000|2022-02-11 05:13:40|298.3|296.1|298.3|296.1|298.3|296.1|298.3|296.1|0
1644556430000|2022-02-11 05:13:50|298.08|295.88|298.41|296.21|298.41|296.21|298.08|295.88|0
1644556440000|2022-02-11 05:14:00|298.19|295.99|297.96|295.76|298.19|295.99|297.96|295.76|0
1644556450000|2022-02-11 05:14:10|297.74|295.54|297.74|295.54|297.74|295.54|297.74|295.54|0
1644556460000|2022-02-11 05:14:20|297.96|295.76|297.86|295.66|297.96|295.76|297.74|295.54|0
1644556470000|2022-02-11 05:14:30|297.74|295.54|297.3|295.1|297.74|295.54|297.3|295.1|0
1644556480000|2022-02-11 05:14:40|297.41|295.21|297.3|295.1|297.41|295.21|297.3|295.1|0
1644556490000|2022-02-11 05:14:50|297.19|294.99|296.85|294.65|297.19|294.99|296.85|294.65|0
1644556500000|2022-02-11 05:15:00|297.07|294.87|297.3|295.1|297.3|295.1|297.07|294.87|0
1644556510000|2022-02-11 05:15:10|297.41|295.21|297.3|295.1|297.52|295.32|297.3|295.1|0
1644556520000|2022-02-11 05:15:20|297.07|294.87|297.07|294.87|297.19|294.99|297.07|294.87|0
1644556530000|2022-02-11 05:15:30|296.97|294.77|296.97|294.77|296.97|294.77|296.97|294.77|0
1644556540000|2022-02-11 05:15:40|297.07|294.87|297.52|295.32|297.52|295.32|297.07|294.87|0
1644556550000|2022-02-11 05:15:50|297.3|295.1|297.41|295.21|297.41|295.21|297.3|295.1|0
1644556560000|2022-02-11 05:16:00|297.63|295.43|297.52|295.32|297.74|295.54|297.52|295.32|0
1644556570000|2022-02-11 05:16:10|297.41|295.21|297.41|295.21|297.41|295.21|297.41|295.21|0
1644556580000|2022-02-11 05:16:20|297.52|295.32|297.74|295.54|297.74|295.54|297.52|295.32|0
1644556590000|2022-02-11 05:16:30|297.86|295.66|297.86|295.66|297.86|295.66|297.86|295.66|0
1644556600000|2022-02-11 05:16:40|297.74|295.54|297.74|295.54|297.74|295.54|297.74|295.54|0
1644556610000|2022-02-11 05:16:50|297.63|295.43|297.52|295.32|297.63|295.43|297.52|295.32|0
1644556620000|2022-02-11 05:17:00|297.3|295.1|297.3|295.1|297.3|295.1|297.3|295.1|0
1644556630000|2022-02-11 05:17:10|297.41|295.21|297.52|295.32|297.52|295.32|297.41|295.21|0
1644556640000|2022-02-11 05:17:20|297.63|295.43|297.74|295.54|297.74|295.54|297.52|295.32|0
1644556650000|2022-02-11 05:17:30|297.52|295.32|297.74|295.54|297.74|295.54|297.52|295.32|0
1644556660000|2022-02-11 05:17:40|297.86|295.66|297.52|295.32|297.86|295.66|297.52|295.32|0
1644556670000|2022-02-11 05:17:50|297.86|295.66|297.74|295.54|297.96|295.76|297.74|295.54|0
1644556680000|2022-02-11 05:18:00|298.19|295.99|298.63|296.43|298.63|296.43|298.19|295.99|0
1644556690000|2022-02-11 05:18:10|298.52|296.32|298.52|296.32|298.52|296.32|298.52|296.32|0
1644556700000|2022-02-11 05:18:20|298.41|296.21|297.52|295.32|298.41|296.21|297.52|295.32|0
1644556710000|2022-02-11 05:18:30|297.63|295.43|297.3|295.1|297.63|295.43|297.3|295.1|0
1644556720000|2022-02-11 05:18:40|297.52|295.32|297.63|295.43|297.96|295.76|297.52|295.32|0
1644556730000|2022-02-11 05:18:50|297.74|295.54|297.74|295.54|297.74|295.54|297.74|295.54|0
1644556740000|2022-02-11 05:19:00|297.96|295.76|297.74|295.54|297.96|295.76|297.74|295.54|0
1644556750000|2022-02-11 05:19:10|297.96|295.76|297.74|295.54|298.18|295.98|297.74|295.54|0
1644556760000|2022-02-11 05:19:20|297.86|295.66|298.18|295.98|298.18|295.98|297.86|295.66|0
1644556770000|2022-02-11 05:19:30|298.3|296.1|298.52|296.32|298.52|296.32|298.3|296.1|0
1644556780000|2022-02-11 05:19:40|298.63|296.43|298.41|296.21|298.63|296.43|298.41|296.21|0
1644556790000|2022-02-11 05:19:50|298.3|296.1|298.08|295.88|298.3|296.1|298.08|295.88|0
1644556800000|2022-02-11 05:20:00|298.41|296.21|298.63|296.43|299.08|296.88|298.41|296.21|0
1644556810000|2022-02-11 05:20:10|298.85|296.65|298.85|296.65|298.85|296.65|298.85|296.65|0
1644556820000|2022-02-11 05:20:20|299.3|297.1|298.85|296.65|299.3|297.1|298.85|296.65|0
1644556830000|2022-02-11 05:20:30|298.75|296.55|298.52|296.32|298.75|296.55|298.52|296.32|0
1644556840000|2022-02-11 05:20:40|298.63|296.43|298.41|296.21|298.63|296.43|298.41|296.21|0
1644556850000|2022-02-11 05:20:50|298.3|296.1|298.85|296.65|298.85|296.65|298.3|296.1|0
1644556860000|2022-02-11 05:21:00|299.19|296.99|299.07|296.87|299.19|296.99|299.07|296.87|0
1644556870000|2022-02-11 05:21:10|299.19|296.99|299.52|297.32|299.52|297.32|299.19|296.99|0
1644556880000|2022-02-11 05:21:20|299.3|297.1|299.52|297.32|299.52|297.32|299.3|297.1|0
1644556890000|2022-02-11 05:21:30|299.3|297.1|299.07|296.87|299.3|297.1|299.07|296.87|0
1644556900000|2022-02-11 05:21:40|298.85|296.65|298.85|296.65|298.97|296.77|298.85|296.65|0
1644556910000|2022-02-11 05:21:50|299.52|297.32|299.74|297.54|299.74|297.54|299.52|297.32|0
1644556920000|2022-02-11 05:22:00|299.97|297.77|299.97|297.77|299.97|297.77|299.97|297.77|0
1644556930000|2022-02-11 05:22:10|299.74|297.54|299.74|297.54|299.74|297.54|299.74|297.54|0
1644556940000|2022-02-11 05:22:20|299.97|297.77|300.64|298.44|300.64|298.44|299.97|297.77|0
1644556950000|2022-02-11 05:22:30|300.63|298.43|300.53|298.33|300.86|298.66|300.53|298.33|0
1644556960000|2022-02-11 05:22:40|300.41|298.21|300.19|297.99|300.41|298.21|300.19|297.99|0
1644556980000|2022-02-11 05:23:00|300.41|298.21|300.53|298.33|300.53|298.33|300.41|298.21|0
1644556990000|2022-02-11 05:23:10|300.3|298.1|300.41|298.21|300.41|298.21|300.3|298.1|0
1644557000000|2022-02-11 05:23:20|300.67|298.47|301.15|298.95|301.15|298.95|300.67|298.47|0
1644557010000|2022-02-11 05:23:30|301.38|299.18|301.38|299.18|301.38|299.18|301.38|299.18|0
1644557020000|2022-02-11 05:23:40|301.15|298.95|301.42|299.22|301.53|299.33|301.15|298.95|0
1644557030000|2022-02-11 05:23:50|301.75|299.55|301.86|299.66|301.86|299.66|301.75|299.55|0
1644557040000|2022-02-11 05:24:00|302.08|299.88|302.2|300|302.42|300.22|302.08|299.88|0
1644557050000|2022-02-11 05:24:10|302.08|299.88|301.98|299.78|302.08|299.88|301.98|299.78|0
1644557060000|2022-02-11 05:24:20|301.64|299.44|301.64|299.44|301.64|299.44|301.42|299.22|0
1644557070000|2022-02-11 05:24:30|301.53|299.33|301.64|299.44|301.64|299.44|301.53|299.33|0
1644557080000|2022-02-11 05:24:40|301.86|299.66|301.86|299.66|301.86|299.66|301.86|299.66|0
1644557090000|2022-02-11 05:24:50|301.75|299.55|301.64|299.44|301.75|299.55|301.53|299.33|0
1644557100000|2022-02-11 05:25:00|301.53|299.33|301.42|299.22|301.53|299.33|301.42|299.22|0
1644557110000|2022-02-11 05:25:10|301.64|299.44|301.86|299.66|301.86|299.66|301.64|299.44|0
1644557120000|2022-02-11 05:25:20|302.08|299.88|302.08|299.88|302.08|299.88|302.08|299.88|0
1644557130000|2022-02-11 05:25:30|302.2|300|302.2|300|302.2|300|302.2|300|0
1644557140000|2022-02-11 05:25:40|302.08|299.88|301.75|299.55|302.2|300|301.64|299.44|0
1644557150000|2022-02-11 05:25:50|301.86|299.66|301.64|299.44|301.86|299.66|301.19|298.99|0
1644557170000|2022-02-11 05:26:10|301.42|299.22|301.86|299.66|301.86|299.66|301.42|299.22|0
1644557180000|2022-02-11 05:26:20|301.75|299.55|301.86|299.66|301.97|299.77|301.64|299.44|0
1644557190000|2022-02-11 05:26:30|301.64|299.44|301.75|299.55|301.75|299.55|301.64|299.44|0
1644557200000|2022-02-11 05:26:40|301.53|299.33|301.86|299.66|301.86|299.66|301.53|299.33|0
1644557210000|2022-02-11 05:26:50|302.08|299.88|302.2|300|302.2|300|302.08|299.88|0
1644557220000|2022-02-11 05:27:00|302.3|300.1|303.09|300.89|303.09|300.89|302.3|300.1|0
1644557230000|2022-02-11 05:27:10|302.97|300.77|302.86|300.66|302.97|300.77|302.86|300.66|0
1644557240000|2022-02-11 05:27:20|302.97|300.77|302.3|300.1|302.97|300.77|302.3|300.1|0
1644557250000|2022-02-11 05:27:30|302.53|300.33|302.53|300.33|302.64|300.44|302.53|300.33|0
1644557260000|2022-02-11 05:27:40|302.64|300.44|302.86|300.66|302.86|300.66|302.53|300.33|0
1644557270000|2022-02-11 05:27:50|302.75|300.55|302.97|300.77|302.97|300.77|302.75|300.55|0
1644557280000|2022-02-11 05:28:00|302.86|300.66|302.97|300.77|302.97|300.77|302.86|300.66|0
1644557290000|2022-02-11 05:28:10|302.75|300.55|302.97|300.77|302.97|300.77|302.75|300.55|0
1644557310000|2022-02-11 05:28:30|303.09|300.89|303.19|300.99|303.19|300.99|303.09|300.89|0
1644557320000|2022-02-11 05:28:40|303.31|301.11|303.19|300.99|303.31|301.11|303.19|300.99|0
1644557330000|2022-02-11 05:28:50|303.09|300.89|302.86|300.66|303.09|300.89|302.86|300.66|0
1644557340000|2022-02-11 05:29:00|302.75|300.55|302.75|300.55|302.75|300.55|302.75|300.55|0
1644557350000|2022-02-11 05:29:10|302.52|300.32|302.52|300.32|302.52|300.32|302.52|300.32|0
1644557360000|2022-02-11 05:29:20|302.42|300.22|302.52|300.32|302.52|300.32|302.42|300.22|0
1644557380000|2022-02-11 05:29:40|302.97|300.77|303.19|300.99|303.19|300.99|302.97|300.77|0
1644557390000|2022-02-11 05:29:50|302.75|300.55|302.64|300.44|302.75|300.55|302.64|300.44|0
1644557400000|2022-02-11 05:30:00|302.75|300.55|303.19|300.99|303.19|300.99|302.64|300.44|0
1644557410000|2022-02-11 05:30:10|303.08|300.88|303.19|300.99|303.19|300.99|303.08|300.88|0
1644557420000|2022-02-11 05:30:20|302.86|300.66|302.97|300.77|302.97|300.77|302.86|300.66|0
1644557430000|2022-02-11 05:30:30|302.75|300.55|302.97|300.77|302.97|300.77|302.75|300.55|0
1644557440000|2022-02-11 05:30:40|303.08|300.88|302.97|300.77|303.08|300.88|302.97|300.77|0
1644557460000|2022-02-11 05:31:00|302.75|300.55|302.75|300.55|302.75|300.55|302.52|300.32|0
1644557470000|2022-02-11 05:31:10|302.52|300.32|302.42|300.22|302.52|300.32|302.42|300.22|0
1644557480000|2022-02-11 05:31:20|302.08|299.88|301.86|299.66|302.08|299.88|301.86|299.66|0
1644557490000|2022-02-11 05:31:30|302.08|299.88|302.3|300.1|302.3|300.1|301.97|299.77|0
1644557500000|2022-02-11 05:31:40|302.52|300.32|302.42|300.22|302.52|300.32|302.42|300.22|0
1644557510000|2022-02-11 05:31:50|302.52|300.32|302.3|300.1|302.52|300.32|302.3|300.1|0
1644557520000|2022-02-11 05:32:00|302.42|300.22|302.42|300.22|302.42|300.22|302.3|300.1|0
1644557530000|2022-02-11 05:32:10|302.52|300.32|302.3|300.1|302.52|300.32|302.3|300.1|0
1644557540000|2022-02-11 05:32:20|301.86|299.66|301.63|299.43|301.86|299.66|301.63|299.43|0
1644557550000|2022-02-11 05:32:30|301.53|299.33|301.63|299.43|301.63|299.43|301.53|299.33|0
1644557560000|2022-02-11 05:32:40|301.97|299.77|302.08|299.88|302.08|299.88|301.97|299.77|0
1644557570000|2022-02-11 05:32:50|301.97|299.77|302.08|299.88|302.08|299.88|301.97|299.77|0
1644557580000|2022-02-11 05:33:00|302.3|300.1|302.52|300.32|302.52|300.32|302.3|300.1|0
1644557590000|2022-02-11 05:33:10|302.64|300.44|302.19|299.99|302.75|300.55|302.19|299.99|0
1644557600000|2022-02-11 05:33:20|302.3|300.1|302.3|300.1|302.3|300.1|302.19|299.99|0
1644557610000|2022-02-11 05:33:30|302.42|300.22|302.3|300.1|302.42|300.22|302.3|300.1|0
1644557620000|2022-02-11 05:33:40|302.52|300.32|301.86|299.66|302.52|300.32|301.86|299.66|0
1644557630000|2022-02-11 05:33:50|301.97|299.77|301.97|299.77|301.97|299.77|301.97|299.77|0
1644557640000|2022-02-11 05:34:00|302.3|300.1|302.3|300.1|302.52|300.32|302.3|300.1|0
1644557650000|2022-02-11 05:34:10|302.52|300.32|302.74|300.54|302.74|300.54|302.52|300.32|0
1644557660000|2022-02-11 05:34:20|302.97|300.77|303.19|300.99|303.19|300.99|302.97|300.77|0
1644557670000|2022-02-11 05:34:30|303.08|300.88|302.97|300.77|303.08|300.88|302.97|300.77|0
1644557680000|2022-02-11 05:34:40|303.19|300.99|303.41|301.21|303.41|301.21|303.19|300.99|0
1644557690000|2022-02-11 05:34:50|303.86|301.66|304.75|302.55|304.97|302.77|303.86|301.66|0
1644557700000|2022-02-11 05:35:00|304.97|302.77|304.75|302.55|304.97|302.77|304.75|302.55|0
1644557710000|2022-02-11 05:35:10|304.53|302.33|305.19|302.99|305.19|302.99|304.53|302.33|0
1644557720000|2022-02-11 05:35:20|305.42|303.22|306.09|303.89|306.09|303.89|305.42|303.22|0
1644557730000|2022-02-11 05:35:30|306.98|304.78|306.98|304.78|306.98|304.78|306.76|304.56|0
1644557740000|2022-02-11 05:35:40|306.76|304.56|306.09|303.89|306.76|304.56|306.09|303.89|0
1644557750000|2022-02-11 05:35:50|305.98|303.78|306.09|303.89|306.09|303.89|305.98|303.78|0
1644557760000|2022-02-11 05:36:00|305.86|303.66|306.09|303.89|306.09|303.89|305.86|303.66|0
1644557770000|2022-02-11 05:36:10|305.86|303.66|305.53|303.33|305.86|303.66|305.53|303.33|0
1644557780000|2022-02-11 05:36:20|305.42|303.22|304.97|302.77|305.42|303.22|304.97|302.77|0
1644557790000|2022-02-11 05:36:30|305.09|302.89|304.75|302.55|305.09|302.89|304.75|302.55|0
1644557800000|2022-02-11 05:36:40|304.52|302.32|304.3|302.1|304.52|302.32|304.3|302.1|0
1644557810000|2022-02-11 05:36:50|304.52|302.32|304.52|302.32|304.52|302.32|304.3|302.1|0
1644557820000|2022-02-11 05:37:00|304.64|302.44|304.75|302.55|304.75|302.55|304.3|302.1|0
1644557830000|2022-02-11 05:37:10|304.52|302.32|304.52|302.32|304.52|302.32|304.52|302.32|0
1644557840000|2022-02-11 05:37:20|304.75|302.55|304.52|302.32|304.75|302.55|304.52|302.32|0
1644557860000|2022-02-11 05:37:40|304.3|302.1|304.3|302.1|304.3|302.1|304.3|302.1|0
1644557870000|2022-02-11 05:37:50|304.52|302.32|304.52|302.32|304.52|302.32|304.52|302.32|0
1644557880000|2022-02-11 05:38:00|304.75|302.55|304.75|302.55|304.75|302.55|304.75|302.55|0
1644557890000|2022-02-11 05:38:10|304.52|302.32|304.3|302.1|304.52|302.32|304.3|302.1|0
1644557900000|2022-02-11 05:38:20|304.42|302.22|304.97|302.77|304.97|302.77|304.42|302.22|0
1644557910000|2022-02-11 05:38:30|304.52|302.32|304.97|302.77|304.97|302.77|304.52|302.32|0
1644557920000|2022-02-11 05:38:40|305.86|303.66|305.42|303.22|305.86|303.66|305.42|303.22|0
1644557930000|2022-02-11 05:38:50|305.19|302.99|304.3|302.1|305.19|302.99|304.3|302.1|0
1644557950000|2022-02-11 05:39:10|304.08|301.88|304.08|301.88|304.19|301.99|304.08|301.88|0
1644557960000|2022-02-11 05:39:20|304.3|302.1|304.42|302.22|304.52|302.32|304.3|302.1|0
1644557970000|2022-02-11 05:39:30|304.52|302.32|304.3|302.1|304.52|302.32|304.08|301.88|0
1644557980000|2022-02-11 05:39:40|304.19|301.99|304.08|301.88|304.19|301.99|304.08|301.88|0
1644558000000|2022-02-11 05:40:00|303.97|301.77|303.85|301.65|303.97|301.77|303.85|301.65|0
1644558010000|2022-02-11 05:40:10|303.63|301.43|303.75|301.55|303.75|301.55|303.63|301.43|0
1644558020000|2022-02-11 05:40:20|303.63|301.43|303.63|301.43|303.63|301.43|303.63|301.43|0
1644558030000|2022-02-11 05:40:30|303.53|301.33|303.41|301.21|303.53|301.33|303.41|301.21|0
1644558040000|2022-02-11 05:40:40|303.19|300.99|302.96|300.76|303.19|300.99|302.96|300.76|0
1644558050000|2022-02-11 05:40:50|302.52|300.32|302.96|300.76|303.19|300.99|302.52|300.32|0
1644558060000|2022-02-11 05:41:00|302.74|300.54|302.74|300.54|302.86|300.66|302.74|300.54|0
1644558070000|2022-02-11 05:41:10|302.96|300.76|303.19|300.99|303.19|300.99|302.96|300.76|0
1644558080000|2022-02-11 05:41:20|302.96|300.76|302.86|300.66|302.96|300.76|302.86|300.66|0
1644558090000|2022-02-11 05:41:30|302.96|300.76|302.96|300.76|302.96|300.76|302.96|300.76|0
1644558100000|2022-02-11 05:41:40|303.19|300.99|303.63|301.43|303.63|301.43|303.19|300.99|0
1644558110000|2022-02-11 05:41:50|303.85|301.65|303.08|300.88|303.85|301.65|302.96|300.76|0
1644558120000|2022-02-11 05:42:00|303.41|301.21|303.75|301.55|303.75|301.55|303.41|301.21|0
1644558130000|2022-02-11 05:42:10|303.63|301.43|303.63|301.43|303.63|301.43|303.52|301.32|0
1644558140000|2022-02-11 05:42:20|303.85|301.65|304.52|302.32|304.52|302.32|303.85|301.65|0
1644558150000|2022-02-11 05:42:30|304.3|302.1|305.19|302.99|305.19|302.99|304.3|302.1|0
1644558160000|2022-02-11 05:42:40|305.41|303.21|305.19|302.99|305.41|303.21|305.19|302.99|0
1644558180000|2022-02-11 05:43:00|305.31|303.11|305.31|303.11|305.31|303.11|305.31|303.11|0
1644558190000|2022-02-11 05:43:10|305.19|302.99|305.08|302.88|305.19|302.99|305.08|302.88|0
1644558200000|2022-02-11 05:43:20|304.86|302.66|304.74|302.54|304.86|302.66|304.74|302.54|0
1644558210000|2022-02-11 05:43:30|305.19|302.99|305.19|302.99|305.41|303.21|305.19|302.99|0
1644558220000|2022-02-11 05:43:40|305.08|302.88|305.19|302.99|305.19|302.99|305.08|302.88|0
1644558230000|2022-02-11 05:43:50|305.08|302.88|305.19|302.99|305.19|302.99|305.08|302.88|0
1644558240000|2022-02-11 05:44:00|304.97|302.77|304.97|302.77|304.97|302.77|304.74|302.54|0
1644558250000|2022-02-11 05:44:10|304.86|302.66|304.74|302.54|304.86|302.66|304.74|302.54|0
1644558260000|2022-02-11 05:44:20|304.86|302.66|304.74|302.54|304.97|302.77|304.74|302.54|0
1644558270000|2022-02-11 05:44:30|304.64|302.44|304.64|302.44|304.64|302.44|304.64|302.44|0
1644558280000|2022-02-11 05:44:40|304.74|302.54|304.08|301.88|304.74|302.54|304.08|301.88|0
1644558290000|2022-02-11 05:44:50|304.3|302.1|304.41|302.21|304.41|302.21|304.3|302.1|0
1644558300000|2022-02-11 05:45:00|304.08|301.88|304.52|302.32|304.52|302.32|304.08|301.88|0
1644558310000|2022-02-11 05:45:10|304.41|302.21|304.52|302.32|304.52|302.32|304.41|302.21|0
1644558320000|2022-02-11 05:45:20|304.74|302.54|305.19|302.99|305.19|302.99|304.74|302.54|0
1644558330000|2022-02-11 05:45:30|304.97|302.77|304.86|302.66|304.97|302.77|304.86|302.66|0
1644558340000|2022-02-11 05:45:40|304.74|302.54|304.64|302.44|304.74|302.54|304.64|302.44|0
1644558350000|2022-02-11 05:45:50|304.74|302.54|304.74|302.54|304.74|302.54|304.64|302.44|0
1644558360000|2022-02-11 05:46:00|304.97|302.77|305.41|303.21|305.41|303.21|304.97|302.77|0
1644558370000|2022-02-11 05:46:10|305.64|303.44|305.86|303.66|305.86|303.66|305.64|303.44|0
1644558380000|2022-02-11 05:46:20|305.64|303.44|305.86|303.66|305.86|303.66|305.64|303.44|0
1644558390000|2022-02-11 05:46:30|305.75|303.55|305.75|303.55|305.75|303.55|305.75|303.55|0
1644558400000|2022-02-11 05:46:40|305.41|303.21|305.75|303.55|305.75|303.55|305.41|303.21|0
1644558410000|2022-02-11 05:46:50|305.63|303.43|305.63|303.43|305.75|303.55|305.63|303.43|0
1644558420000|2022-02-11 05:47:00|305.86|303.66|305.63|303.43|305.86|303.66|305.63|303.43|0
1644558430000|2022-02-11 05:47:10|305.75|303.55|305.75|303.55|305.86|303.66|305.63|303.43|0
1644558440000|2022-02-11 05:47:20|305.86|303.66|305.86|303.66|305.86|303.66|305.63|303.43|0
1644558460000|2022-02-11 05:47:40|306.08|303.88|306.42|304.22|306.64|304.44|306.08|303.88|0
1644558470000|2022-02-11 05:47:50|306.3|304.1|306.53|304.33|306.53|304.33|306.3|304.1|0
1644558480000|2022-02-11 05:48:00|306.42|304.22|306.53|304.33|306.53|304.33|306.42|304.22|0
1644558490000|2022-02-11 05:48:10|306.64|304.44|306.97|304.77|306.97|304.77|306.53|304.33|0
1644558500000|2022-02-11 05:48:20|306.53|304.33|306.42|304.22|306.53|304.33|306.42|304.22|0
1644558510000|2022-02-11 05:48:30|306.53|304.33|306.53|304.33|306.53|304.33|306.53|304.33|0
1644558520000|2022-02-11 05:48:40|306.42|304.22|306.42|304.22|306.53|304.33|306.42|304.22|0
1644558530000|2022-02-11 05:48:50|306.53|304.33|306.53|304.33|306.53|304.33|306.3|304.1|0
1644558540000|2022-02-11 05:49:00|306.42|304.22|306.53|304.33|306.53|304.33|306.42|304.22|0
1644558550000|2022-02-11 05:49:10|306.75|304.55|306.75|304.55|306.75|304.55|306.75|304.55|0
1644558560000|2022-02-11 05:49:20|306.97|304.77|306.97|304.77|306.97|304.77|306.97|304.77|0
1644558610000|2022-02-11 05:50:10|306.75|304.55|307.2|305|307.2|305|306.75|304.55|0
1644558620000|2022-02-11 05:50:20|306.75|304.55|306.87|304.67|306.87|304.67|306.75|304.55|0
1644558630000|2022-02-11 05:50:30|306.75|304.55|306.87|304.67|306.87|304.67|306.75|304.55|0
1644558640000|2022-02-11 05:50:40|306.75|304.55|306.97|304.77|306.97|304.77|306.75|304.55|0
1644558650000|2022-02-11 05:50:50|307.09|304.89|306.97|304.77|307.09|304.89|306.97|304.77|0
1644558660000|2022-02-11 05:51:00|307.2|305|307.2|305|307.2|305|307.2|305|0
1644558670000|2022-02-11 05:51:10|307.42|305.22|307.42|305.22|307.42|305.22|307.42|305.22|0
1644558680000|2022-02-11 05:51:20|307.31|305.11|307.31|305.11|307.42|305.22|307.31|305.11|0
1644558690000|2022-02-11 05:51:30|307.42|305.22|307.64|305.44|307.64|305.44|307.42|305.22|0
1644558700000|2022-02-11 05:51:40|307.42|305.22|307.2|305|307.53|305.33|307.2|305|0
1644558710000|2022-02-11 05:51:50|307.31|305.11|306.97|304.77|307.31|305.11|306.97|304.77|0
1644558720000|2022-02-11 05:52:00|306.86|304.66|307.31|305.11|307.31|305.11|306.86|304.66|0
1644558730000|2022-02-11 05:52:10|307.42|305.22|307.31|305.11|307.42|305.22|307.31|305.11|0
1644558740000|2022-02-11 05:52:20|307.2|305|307.42|305.22|307.42|305.22|307.2|305|0
1644558750000|2022-02-11 05:52:30|307.31|305.11|307.42|305.22|307.42|305.22|307.19|304.99|0
1644558760000|2022-02-11 05:52:40|307.64|305.44|307.64|305.44|307.64|305.44|307.64|305.44|0
1644558780000|2022-02-11 05:53:00|307.19|304.99|307.19|304.99|307.19|304.99|307.09|304.89|0
1644558790000|2022-02-11 05:53:10|306.75|304.55|306.97|304.77|306.97|304.77|306.75|304.55|0
1644558800000|2022-02-11 05:53:20|307.09|304.89|307.42|305.22|307.42|305.22|306.75|304.55|0
1644558810000|2022-02-11 05:53:30|307.31|305.11|307.53|305.33|307.53|305.33|307.31|305.11|0
1644558820000|2022-02-11 05:53:40|307.42|305.22|307.42|305.22|307.64|305.44|307.42|305.22|0
1644558830000|2022-02-11 05:53:50|307.64|305.44|307.64|305.44|307.64|305.44|307.42|305.22|0
1644558850000|2022-02-11 05:54:10|307.42|305.22|307.31|305.11|307.42|305.22|307.19|304.99|0
1644558860000|2022-02-11 05:54:20|307.53|305.33|307.42|305.22|307.53|305.33|307.42|305.22|0
1644558880000|2022-02-11 05:54:40|307.19|304.99|307.19|304.99|307.19|304.99|307.19|304.99|0
1644558890000|2022-02-11 05:54:50|307.42|305.22|307.42|305.22|307.42|305.22|307.42|305.22|0
1644558900000|2022-02-11 05:55:00|307.64|305.44|307.42|305.22|307.64|305.44|307.42|305.22|0
1644558910000|2022-02-11 05:55:10|306.97|304.77|306.97|304.77|306.97|304.77|306.86|304.66|0
1644558920000|2022-02-11 05:55:20|306.86|304.66|306.75|304.55|306.86|304.66|306.75|304.55|0
1644558930000|2022-02-11 05:55:30|306.97|304.77|306.64|304.44|306.97|304.77|306.64|304.44|0
1644558940000|2022-02-11 05:55:40|306.52|304.32|306.42|304.22|306.52|304.32|306.42|304.22|0
1644558950000|2022-02-11 05:55:50|306.52|304.32|306.75|304.55|306.75|304.55|306.52|304.32|0
1644558960000|2022-02-11 05:56:00|306.52|304.32|306.86|304.66|306.86|304.66|306.52|304.32|0
1644558970000|2022-02-11 05:56:10|306.97|304.77|306.52|304.32|306.97|304.77|306.42|304.22|0
1644558980000|2022-02-11 05:56:20|306.42|304.22|306.08|303.88|306.42|304.22|306.08|303.88|0
1644558990000|2022-02-11 05:56:30|305.75|303.55|305.75|303.55|305.75|303.55|305.63|303.43|0
1644559000000|2022-02-11 05:56:40|305.85|303.65|306.08|303.88|306.08|303.88|305.85|303.65|0
1644559010000|2022-02-11 05:56:50|306.3|304.1|306.19|303.99|306.3|304.1|306.19|303.99|0
1644559020000|2022-02-11 05:57:00|306.3|304.1|306.3|304.1|306.3|304.1|306.3|304.1|0
1644559030000|2022-02-11 05:57:10|306.19|303.99|306.19|303.99|306.19|303.99|306.19|303.99|0
1644559040000|2022-02-11 05:57:20|306.3|304.1|305.97|303.77|306.3|304.1|305.85|303.65|0
1644559050000|2022-02-11 05:57:30|306.08|303.88|305.52|303.32|306.08|303.88|305.52|303.32|0
1644559060000|2022-02-11 05:57:40|305.41|303.21|305.41|303.21|305.52|303.32|305.41|303.21|0
1644559070000|2022-02-11 05:57:50|305.63|303.43|305.52|303.32|305.63|303.43|305.52|303.32|0
1644559080000|2022-02-11 05:58:00|305.41|303.21|305.52|303.32|305.52|303.32|305.41|303.21|0
1644559090000|2022-02-11 05:58:10|305.75|303.55|305.63|303.43|305.85|303.65|305.63|303.43|0
1644559100000|2022-02-11 05:58:20|305.75|303.55|305.08|302.88|305.75|303.55|304.96|302.76|0
1644559110000|2022-02-11 05:58:30|305.18|302.98|304.96|302.76|305.18|302.98|304.74|302.54|0
1644559120000|2022-02-11 05:58:40|304.74|302.54|304.74|302.54|304.74|302.54|304.52|302.32|0
1644559130000|2022-02-11 05:58:50|304.52|302.32|304.07|301.87|304.52|302.32|304.07|301.87|0
1644559140000|2022-02-11 05:59:00|304.41|302.21|304.41|302.21|304.52|302.32|304.41|302.21|0
1644559150000|2022-02-11 05:59:10|304.96|302.76|304.52|302.32|304.96|302.76|304.52|302.32|0
1644559160000|2022-02-11 05:59:20|304.96|302.76|304.52|302.32|304.96|302.76|304.52|302.32|0
1644559170000|2022-02-11 05:59:30|304.74|302.54|304.52|302.32|304.74|302.54|304.52|302.32|0
1644559180000|2022-02-11 05:59:40|304.29|302.09|303.85|301.65|304.29|302.09|303.85|301.65|0
1644559190000|2022-02-11 05:59:50|304.07|301.87|304.19|301.99|304.29|302.09|304.07|301.87|0
1644559200000|2022-02-11 06:00:00|304.29|302.09|304.63|302.43|304.63|302.43|304.29|302.09|0
1644559210000|2022-02-11 06:00:10|304.74|302.54|304.29|302.09|304.74|302.54|304.19|301.99|0
1644559220000|2022-02-11 06:00:20|304.19|301.99|304.29|302.09|304.29|302.09|304.19|301.99|0
1644559230000|2022-02-11 06:00:30|304.51|302.31|304.29|302.09|304.51|302.31|304.07|301.87|0
1644559240000|2022-02-11 06:00:40|304.41|302.21|304.29|302.09|304.41|302.21|304.18|301.98|0
1644559250000|2022-02-11 06:00:50|304.07|301.87|304.07|301.87|304.07|301.87|304.07|301.87|0
1644559260000|2022-02-11 06:01:00|304.51|302.31|304.41|302.21|304.51|302.31|304.41|302.21|0
1644559270000|2022-02-11 06:01:10|304.51|302.31|304.51|302.31|304.63|302.43|304.41|302.21|0
1644559280000|2022-02-11 06:01:20|304.63|302.43|305.08|302.88|305.08|302.88|304.63|302.43|0
1644559290000|2022-02-11 06:01:30|304.96|302.76|304.96|302.76|305.18|302.98|304.96|302.76|0
1644559300000|2022-02-11 06:01:40|305.18|302.98|305.63|303.43|305.63|303.43|305.18|302.98|0
1644559310000|2022-02-11 06:01:50|305.85|303.65|305.63|303.43|305.85|303.65|305.63|303.43|0
1644559320000|2022-02-11 06:02:00|305.41|303.21|305.63|303.43|305.63|303.43|305.41|303.21|0
1644559340000|2022-02-11 06:02:20|306.07|303.87|305.85|303.65|306.07|303.87|305.74|303.54|0
1644559350000|2022-02-11 06:02:30|305.74|303.54|305.63|303.43|305.74|303.54|305.52|303.32|0
1644559360000|2022-02-11 06:02:40|305.85|303.65|305.85|303.65|305.85|303.65|305.85|303.65|0
1644559370000|2022-02-11 06:02:50|305.63|303.43|305.63|303.43|305.63|303.43|305.63|303.43|0
1644559380000|2022-02-11 06:03:00|305.85|303.65|305.63|303.43|305.85|303.65|305.41|303.21|0
1644559390000|2022-02-11 06:03:10|305.41|303.21|305.18|302.98|305.63|303.43|305.18|302.98|0
1644559400000|2022-02-11 06:03:20|304.96|302.76|304.96|302.76|304.96|302.76|304.96|302.76|0
1644559410000|2022-02-11 06:03:30|304.74|302.54|304.63|302.43|304.74|302.54|304.63|302.43|0
1644559420000|2022-02-11 06:03:40|304.51|302.31|304.51|302.31|304.51|302.31|304.51|302.31|0
1644559430000|2022-02-11 06:03:50|304.41|302.21|304.74|302.54|304.74|302.54|304.41|302.21|0
1644559440000|2022-02-11 06:04:00|304.63|302.43|304.41|302.21|304.63|302.43|304.29|302.09|0
1644559450000|2022-02-11 06:04:10|304.29|302.09|304.29|302.09|304.29|302.09|304.29|302.09|0
1644559460000|2022-02-11 06:04:20|304.51|302.31|304.29|302.09|304.51|302.31|304.29|302.09|0
1644559470000|2022-02-11 06:04:30|304.41|302.21|304.07|301.87|304.41|302.21|304.07|301.87|0
1644559480000|2022-02-11 06:04:40|304.18|301.98|304.07|301.87|304.18|301.98|304.07|301.87|0
1644559490000|2022-02-11 06:04:50|303.84|301.64|303.96|301.76|303.96|301.76|303.84|301.64|0
1644559500000|2022-02-11 06:05:00|303.84|301.64|304.51|302.31|304.51|302.31|303.84|301.64|0
1644559510000|2022-02-11 06:05:10|304.07|301.87|304.29|302.09|304.29|302.09|304.07|301.87|0
1644559520000|2022-02-11 06:05:20|304.41|302.21|304.51|302.31|304.51|302.31|304.29|302.09|0
1644559530000|2022-02-11 06:05:30|304.18|301.98|304.51|302.31|304.51|302.31|304.18|301.98|0
1644559540000|2022-02-11 06:05:40|304.29|302.09|304.29|302.09|304.29|302.09|304.29|302.09|0
1644559550000|2022-02-11 06:05:50|304.51|302.31|304.51|302.31|304.51|302.31|304.51|302.31|0
1644559560000|2022-02-11 06:06:00|304.74|302.54|304.74|302.54|304.74|302.54|304.74|302.54|0
1644559570000|2022-02-11 06:06:10|304.85|302.65|304.51|302.31|304.96|302.76|304.51|302.31|0
1644559580000|2022-02-11 06:06:20|304.74|302.54|304.96|302.76|304.96|302.76|304.74|302.54|0
1644559590000|2022-02-11 06:06:30|304.85|302.65|304.96|302.76|304.96|302.76|304.85|302.65|0
1644559600000|2022-02-11 06:06:40|304.85|302.65|304.85|302.65|304.85|302.65|304.73|302.53|0
1644559610000|2022-02-11 06:06:50|304.73|302.53|304.96|302.76|304.96|302.76|304.73|302.53|0
1644559620000|2022-02-11 06:07:00|304.51|302.31|304.41|302.21|304.51|302.31|304.29|302.09|0
1644559630000|2022-02-11 06:07:10|304.29|302.09|304.07|301.87|304.29|302.09|304.07|301.87|0
1644559640000|2022-02-11 06:07:20|304.29|302.09|304.29|302.09|304.4|302.2|304.29|302.09|0
1644559650000|2022-02-11 06:07:30|304.4|302.2|304.4|302.2|304.4|302.2|304.29|302.09|0
1644559660000|2022-02-11 06:07:40|304.29|302.09|304.29|302.09|304.4|302.2|304.18|301.98|0
1644559670000|2022-02-11 06:07:50|304.07|301.87|303.96|301.76|304.07|301.87|303.96|301.76|0
1644559680000|2022-02-11 06:08:00|303.18|300.98|303.29|301.09|303.29|301.09|303.18|300.98|0
1644559690000|2022-02-11 06:08:10|302.95|300.75|303.18|300.98|303.18|300.98|302.95|300.75|0
1644559700000|2022-02-11 06:08:20|302.85|300.65|302.85|300.65|302.85|300.65|302.73|300.53|0
1644559710000|2022-02-11 06:08:30|302.95|300.75|302.95|300.75|302.95|300.75|302.95|300.75|0
1644559720000|2022-02-11 06:08:40|303.07|300.87|303.4|301.2|303.4|301.2|303.07|300.87|0
1644559730000|2022-02-11 06:08:50|303.18|300.98|303.18|300.98|303.18|300.98|303.18|300.98|0
1644559740000|2022-02-11 06:09:00|303.29|301.09|302.95|300.75|303.4|301.2|302.95|300.75|0
1644559750000|2022-02-11 06:09:10|302.51|300.31|301.84|299.64|302.62|300.42|301.84|299.64|0
1644559760000|2022-02-11 06:09:20|301.73|299.53|301.62|299.42|301.73|299.53|301.62|299.42|0
1644559770000|2022-02-11 06:09:30|301.84|299.64|301.73|299.53|301.84|299.64|301.73|299.53|0
1644559780000|2022-02-11 06:09:40|301.62|299.42|301.62|299.42|301.73|299.53|301.62|299.42|0
1644559790000|2022-02-11 06:09:50|301.17|298.97|300.95|298.75|301.17|298.97|300.95|298.75|0
1644559800000|2022-02-11 06:10:00|301.4|299.2|301.4|299.2|301.62|299.42|301.4|299.2|0
1644559810000|2022-02-11 06:10:10|301.17|298.97|301.4|299.2|301.4|299.2|301.17|298.97|0
1644559820000|2022-02-11 06:10:20|301.51|299.31|301.29|299.09|301.51|299.31|301.29|299.09|0
1644559830000|2022-02-11 06:10:30|301.73|299.53|302.18|299.98|302.18|299.98|301.73|299.53|0
1644559840000|2022-02-11 06:10:40|302.06|299.86|302.06|299.86|302.06|299.86|301.96|299.76|0
1644559850000|2022-02-11 06:10:50|301.96|299.76|301.84|299.64|301.96|299.76|301.62|299.42|0
1644559860000|2022-02-11 06:11:00|301.73|299.53|301.4|299.2|301.73|299.53|301.4|299.2|0
1644559870000|2022-02-11 06:11:10|301.51|299.31|301.51|299.31|301.62|299.42|301.51|299.31|0
1644559880000|2022-02-11 06:11:20|301.4|299.2|301.07|298.87|301.4|299.2|301.07|298.87|0
1644559890000|2022-02-11 06:11:30|300.95|298.75|301.17|298.97|301.17|298.97|300.95|298.75|0
1644559900000|2022-02-11 06:11:40|300.95|298.75|300.95|298.75|300.95|298.75|300.73|298.53|0
1644559910000|2022-02-11 06:11:50|301.17|298.97|300.95|298.75|301.17|298.97|300.95|298.75|0
1644559920000|2022-02-11 06:12:00|300.73|298.53|300.62|298.42|300.73|298.53|300.51|298.31|0
1644559930000|2022-02-11 06:12:10|300.85|298.65|300.51|298.31|300.85|298.65|300.51|298.31|0
1644559940000|2022-02-11 06:12:20|300.4|298.2|300.29|298.09|300.4|298.2|300.29|298.09|0
1644559950000|2022-02-11 06:12:30|300.51|298.31|300.73|298.53|300.73|298.53|300.51|298.31|0
1644559960000|2022-02-11 06:12:40|300.62|298.42|300.85|298.65|300.85|298.65|300.62|298.42|0
1644559970000|2022-02-11 06:12:50|300.51|298.31|300.4|298.2|300.51|298.31|300.29|298.09|0
1644559980000|2022-02-11 06:13:00|300.29|298.09|300.29|298.09|300.29|298.09|300.06|297.86|0
1644559990000|2022-02-11 06:13:10|300.51|298.31|300.73|298.53|300.95|298.75|300.51|298.31|0
1644560010000|2022-02-11 06:13:30|300.84|298.64|300.95|298.75|300.95|298.75|300.84|298.64|0
1644560020000|2022-02-11 06:13:40|300.84|298.64|300.95|298.75|300.95|298.75|300.73|298.53|0
1644560030000|2022-02-11 06:13:50|300.73|298.53|300.51|298.31|300.73|298.53|300.51|298.31|0
1644560050000|2022-02-11 06:14:10|300.62|298.42|300.73|298.53|300.73|298.53|300.51|298.31|0
1644560060000|2022-02-11 06:14:20|300.29|298.09|300.4|298.2|300.4|298.2|300.29|298.09|0
1644560070000|2022-02-11 06:14:30|300.73|298.53|300.95|298.75|300.95|298.75|300.73|298.53|0
1644560080000|2022-02-11 06:14:40|300.84|298.64|301.07|298.87|301.07|298.87|300.84|298.64|0
1644560090000|2022-02-11 06:14:50|301.17|298.97|301.39|299.19|301.62|299.42|301.17|298.97|0
1644560100000|2022-02-11 06:15:00|301.17|298.97|301.17|298.97|301.29|299.09|301.17|298.97|0
1644560110000|2022-02-11 06:15:10|300.84|298.64|301.73|299.53|301.73|299.53|300.84|298.64|0
1644560120000|2022-02-11 06:15:20|301.84|299.64|302.06|299.86|302.06|299.86|301.84|299.64|0
1644560130000|2022-02-11 06:15:30|302.18|299.98|301.84|299.64|302.18|299.98|301.84|299.64|0
1644560140000|2022-02-11 06:15:40|302.06|299.86|302.4|300.2|302.62|300.42|302.06|299.86|0
1644560150000|2022-02-11 06:15:50|302.73|300.53|303.07|300.87|303.07|300.87|302.73|300.53|0
1644560160000|2022-02-11 06:16:00|303.66|301.46|303.77|301.57|303.88|301.68|303.33|301.13|0
1644560170000|2022-02-11 06:16:10|303.88|301.68|303.88|301.68|303.88|301.68|303.66|301.46|0
1644560180000|2022-02-11 06:16:20|303.55|301.35|303.88|301.68|303.88|301.68|303.55|301.35|0
1644560190000|2022-02-11 06:16:30|303.77|301.57|303.88|301.68|303.88|301.68|303.77|301.57|0
1644560200000|2022-02-11 06:16:40|303.77|301.57|303.77|301.57|303.77|301.57|303.66|301.46|0
1644560210000|2022-02-11 06:16:50|304.1|301.9|304.32|302.12|304.55|302.35|304.1|301.9|0
1644560220000|2022-02-11 06:17:00|304.1|301.9|303.88|301.68|304.1|301.9|303.88|301.68|0
1644560230000|2022-02-11 06:17:10|304.1|301.9|304.1|301.9|304.22|302.02|304.1|301.9|0
1644560240000|2022-02-11 06:17:20|304.22|302.02|304.32|302.12|304.32|302.12|304.22|302.02|0
1644560250000|2022-02-11 06:17:30|304.55|302.35|304.55|302.35|304.55|302.35|304.55|302.35|0
1644560260000|2022-02-11 06:17:40|304.32|302.12|304.32|302.12|304.32|302.12|304.32|302.12|0
1644560270000|2022-02-11 06:17:50|304.55|302.35|304.55|302.35|304.55|302.35|304.55|302.35|0
1644560280000|2022-02-11 06:18:00|304.44|302.24|304.32|302.12|304.44|302.24|304.22|302.02|0
1644560290000|2022-02-11 06:18:10|303.88|301.68|303.99|301.79|303.99|301.79|303.88|301.68|0
1644560300000|2022-02-11 06:18:20|304.1|301.9|304.1|301.9|304.1|301.9|304.1|301.9|0
1644560310000|2022-02-11 06:18:30|304.32|302.12|304.32|302.12|304.32|302.12|304.32|302.12|0
1644560320000|2022-02-11 06:18:40|304.44|302.24|304.44|302.24|304.44|302.24|304.44|302.24|0
1644560330000|2022-02-11 06:18:50|304.32|302.12|303.99|301.79|304.32|302.12|303.99|301.79|0
1644560340000|2022-02-11 06:19:00|303.88|301.68|303.66|301.46|304.1|301.9|303.66|301.46|0
1644560350000|2022-02-11 06:19:10|303.88|301.68|304.1|301.9|304.1|301.9|303.88|301.68|0
1644560360000|2022-02-11 06:19:20|303.77|301.57|303.66|301.46|303.77|301.57|303.66|301.46|0
1644560370000|2022-02-11 06:19:30|303.55|301.35|303.21|301.01|303.55|301.35|303.21|301.01|0
1644560380000|2022-02-11 06:19:40|303.33|301.13|302.88|300.68|303.33|301.13|302.88|300.68|0
1644560390000|2022-02-11 06:19:50|302.99|300.79|302.99|300.79|303.21|301.01|302.99|300.79|0
1644560400000|2022-02-11 06:20:00|302.55|300.35|302.55|300.35|302.55|300.35|302.55|300.35|0
1644560410000|2022-02-11 06:20:10|302.99|300.79|302.77|300.57|302.99|300.79|302.77|300.57|0
1644560420000|2022-02-11 06:20:20|302.88|300.68|302.99|300.79|303.21|301.01|302.88|300.68|0
1644560430000|2022-02-11 06:20:30|303.1|300.9|302.88|300.68|303.1|300.9|302.77|300.57|0
1644560440000|2022-02-11 06:20:40|302.99|300.79|303.43|301.23|303.43|301.23|302.99|300.79|0
1644560450000|2022-02-11 06:20:50|303.21|301.01|303.21|301.01|303.21|301.01|303.21|301.01|0
1644560460000|2022-02-11 06:21:00|303.65|301.45|303.43|301.23|303.65|301.45|303.43|301.23|0
1644560470000|2022-02-11 06:21:10|303.55|301.35|303.65|301.45|303.77|301.57|303.55|301.35|0
1644560480000|2022-02-11 06:21:20|303.55|301.35|303.43|301.23|303.55|301.35|303.43|301.23|0
1644560490000|2022-02-11 06:21:30|303.55|301.35|303.43|301.23|303.55|301.35|303.43|301.23|0
1644560500000|2022-02-11 06:21:40|303.55|301.35|303.43|301.23|303.55|301.35|303.43|301.23|0
1644560510000|2022-02-11 06:21:50|303.77|301.57|303.88|301.68|303.88|301.68|303.77|301.57|0
1644560520000|2022-02-11 06:22:00|304.1|301.9|304.1|301.9|304.1|301.9|303.88|301.68|0
1644560530000|2022-02-11 06:22:10|303.99|301.79|304.1|301.9|304.1|301.9|303.88|301.68|0
1644560540000|2022-02-11 06:22:20|303.65|301.45|303.55|301.35|303.65|301.45|303.43|301.23|0
1644560550000|2022-02-11 06:22:30|303.33|301.13|303.1|300.9|303.33|301.13|303.1|300.9|0
1644560560000|2022-02-11 06:22:40|303.33|301.13|303.33|301.13|303.33|301.13|303.33|301.13|0
1644560570000|2022-02-11 06:22:50|303.21|301.01|302.99|300.79|303.21|301.01|302.99|300.79|0
1644560580000|2022-02-11 06:23:00|303.21|301.01|303.21|301.01|303.21|301.01|303.21|301.01|0
1644560590000|2022-02-11 06:23:10|302.99|300.79|303.1|300.9|303.1|300.9|302.99|300.79|0
1644560600000|2022-02-11 06:23:20|302.99|300.79|302.77|300.57|303.1|300.9|302.77|300.57|0
1644560610000|2022-02-11 06:23:30|302.54|300.34|302.54|300.34|302.54|300.34|302.54|300.34|0
1644560620000|2022-02-11 06:23:40|302.66|300.46|302.66|300.46|302.66|300.46|302.66|300.46|0
1644560630000|2022-02-11 06:23:50|302.54|300.34|302.54|300.34|302.54|300.34|302.54|300.34|0
1644560640000|2022-02-11 06:24:00|302.66|300.46|302.66|300.46|302.66|300.46|302.66|300.46|0
1644560650000|2022-02-11 06:24:10|302.54|300.34|302.54|300.34|302.66|300.46|302.54|300.34|0
1644560660000|2022-02-11 06:24:20|302.66|300.46|302.99|300.79|302.99|300.79|302.66|300.46|0
1644560670000|2022-02-11 06:24:30|303.32|301.12|303.65|301.45|303.65|301.45|303.32|301.12|0
1644560680000|2022-02-11 06:24:40|303.77|301.57|303.65|301.45|303.88|301.68|303.65|301.45|0
1644560690000|2022-02-11 06:24:50|303.43|301.23|303.43|301.23|303.43|301.23|303.43|301.23|0
1644560710000|2022-02-11 06:25:10|303.55|301.35|303.55|301.35|303.55|301.35|303.43|301.23|0
1644560720000|2022-02-11 06:25:20|303.65|301.45|303.43|301.23|303.65|301.45|303.43|301.23|0
1644560730000|2022-02-11 06:25:30|303.21|301.01|303.21|301.01|303.21|301.01|303.21|301.01|0
1644560740000|2022-02-11 06:25:40|303.55|301.35|303.65|301.45|303.65|301.45|303.55|301.35|0
1644560750000|2022-02-11 06:25:50|303.55|301.35|303.21|301.01|303.55|301.35|303.21|301.01|0
1644560780000|2022-02-11 06:26:20|303.32|301.12|303.65|301.45|303.65|301.45|303.32|301.12|0
1644560790000|2022-02-11 06:26:30|303.87|301.67|304.21|302.01|304.21|302.01|303.87|301.67|0
1644560800000|2022-02-11 06:26:40|304.1|301.9|303.87|301.67|304.1|301.9|303.87|301.67|0
1644560810000|2022-02-11 06:26:50|303.99|301.79|303.87|301.67|303.99|301.79|303.87|301.67|0
1644560820000|2022-02-11 06:27:00|303.65|301.45|303.32|301.12|303.65|301.45|303.32|301.12|0
1644560830000|2022-02-11 06:27:10|303.43|301.23|303.21|301.01|303.43|301.23|303.21|301.01|0
1644560840000|2022-02-11 06:27:20|303.1|300.9|302.99|300.79|303.1|300.9|302.99|300.79|0
1644560850000|2022-02-11 06:27:30|303.1|300.9|303.43|301.23|303.43|301.23|303.1|300.9|0
1644560860000|2022-02-11 06:27:40|303.21|301.01|303.32|301.12|303.32|301.12|303.21|301.01|0
1644560870000|2022-02-11 06:27:50|303.43|301.23|303.32|301.12|303.43|301.23|303.32|301.12|0
1644560880000|2022-02-11 06:28:00|303.43|301.23|303.43|301.23|303.43|301.23|303.43|301.23|0
1644560890000|2022-02-11 06:28:10|303.21|301.01|303.21|301.01|303.21|301.01|303.21|301.01|0
1644560910000|2022-02-11 06:28:30|302.99|300.79|303.1|300.9|303.1|300.9|302.99|300.79|0
1644560920000|2022-02-11 06:28:40|302.99|300.79|302.99|300.79|303.1|300.9|302.99|300.79|0
1644560950000|2022-02-11 06:29:10|302.88|300.68|302.76|300.56|302.88|300.68|302.76|300.56|0
1644560960000|2022-02-11 06:29:20|302.54|300.34|301.65|299.45|302.54|300.34|301.65|299.45|0
1644560970000|2022-02-11 06:29:30|301.55|299.35|301.99|299.79|301.99|299.79|301.55|299.35|0
1644560980000|2022-02-11 06:29:40|302.1|299.9|301.88|299.68|302.1|299.9|301.65|299.45|0
1644560990000|2022-02-11 06:29:50|301.77|299.57|301.65|299.45|301.88|299.68|301.65|299.45|0
1644561000000|2022-02-11 06:30:00|301.88|299.68|302.1|299.9|302.1|299.9|301.88|299.68|0
1644561020000|2022-02-11 06:30:20|301.99|299.79|301.88|299.68|301.99|299.79|301.88|299.68|0
1644561030000|2022-02-11 06:30:30|301.77|299.57|301.88|299.68|301.88|299.68|301.65|299.45|0
1644561040000|2022-02-11 06:30:40|301.77|299.57|301.65|299.45|301.77|299.57|301.65|299.45|0
1644561050000|2022-02-11 06:30:50|301.43|299.23|301.55|299.35|301.55|299.35|301.43|299.23|0
1644561060000|2022-02-11 06:31:00|301.43|299.23|301.65|299.45|301.65|299.45|301.43|299.23|0
1644561070000|2022-02-11 06:31:10|302.32|300.12|302.1|299.9|302.32|300.12|302.1|299.9|0
1644561080000|2022-02-11 06:31:20|301.87|299.67|301.99|299.79|301.99|299.79|301.87|299.67|0
1644561090000|2022-02-11 06:31:30|301.87|299.67|301.87|299.67|301.87|299.67|301.87|299.67|0
1644561100000|2022-02-11 06:31:40|301.77|299.57|301.77|299.57|301.77|299.57|301.77|299.57|0
1644561110000|2022-02-11 06:31:50|301.65|299.45|301.43|299.23|301.65|299.45|301.43|299.23|0
1644561120000|2022-02-11 06:32:00|301.55|299.35|301.65|299.45|301.65|299.45|301.55|299.35|0
1644561130000|2022-02-11 06:32:10|301.87|299.67|301.87|299.67|301.87|299.67|301.87|299.67|0
1644561150000|2022-02-11 06:32:30|301.99|299.79|301.87|299.67|301.99|299.79|301.87|299.67|0
1644561160000|2022-02-11 06:32:40|302.66|300.46|302.21|300.01|302.66|300.46|302.1|299.9|0
1644561170000|2022-02-11 06:32:50|302.1|299.9|302.32|300.12|302.32|300.12|302.1|299.9|0
1644561180000|2022-02-11 06:33:00|302.54|300.34|302.32|300.12|302.54|300.34|302.32|300.12|0
1644561190000|2022-02-11 06:33:10|302.1|299.9|302.76|300.56|302.88|300.68|302.1|299.9|0
1644561200000|2022-02-11 06:33:20|302.98|300.78|302.98|300.78|302.98|300.78|302.98|300.78|0
1644561210000|2022-02-11 06:33:30|303.1|300.9|302.98|300.78|303.1|300.9|302.98|300.78|0
1644561220000|2022-02-11 06:33:40|302.76|300.56|302.98|300.78|302.98|300.78|302.76|300.56|0
1644561230000|2022-02-11 06:33:50|303.1|300.9|302.98|300.78|303.1|300.9|302.98|300.78|0
1644561240000|2022-02-11 06:34:00|303.1|300.9|302.98|300.78|303.1|300.9|302.98|300.78|0
1644561250000|2022-02-11 06:34:10|302.76|300.56|302.76|300.56|302.76|300.56|302.76|300.56|0
1644561260000|2022-02-11 06:34:20|302.88|300.68|302.98|300.78|302.98|300.78|302.88|300.68|0
1644561270000|2022-02-11 06:34:30|303.1|300.9|302.98|300.78|303.1|300.9|302.98|300.78|0
1644561280000|2022-02-11 06:34:40|303.1|300.9|303.43|301.23|303.43|301.23|303.1|300.9|0
1644561290000|2022-02-11 06:34:50|303.65|301.45|303.87|301.67|303.87|301.67|303.65|301.45|0
1644561300000|2022-02-11 06:35:00|303.99|301.79|303.99|301.79|303.99|301.79|303.87|301.67|0
1644561310000|2022-02-11 06:35:10|304.09|301.89|304.21|302.01|304.21|302.01|304.09|301.89|0
1644561320000|2022-02-11 06:35:20|304.32|302.12|304.32|302.12|304.32|302.12|304.32|302.12|0
1644561330000|2022-02-11 06:35:30|304.54|302.34|304.76|302.56|304.76|302.56|304.54|302.34|0
1644561340000|2022-02-11 06:35:40|305.1|302.9|305.1|302.9|305.1|302.9|304.98|302.78|0
1644561350000|2022-02-11 06:35:50|305.21|303.01|305.21|303.01|305.21|303.01|305.21|303.01|0
1644561360000|2022-02-11 06:36:00|305.2|303|305.32|303.12|305.43|303.23|305.2|303|0
1644561370000|2022-02-11 06:36:10|305.2|303|304.98|302.78|305.2|303|304.98|302.78|0
1644561380000|2022-02-11 06:36:20|304.65|302.45|304.76|302.56|304.76|302.56|304.54|302.34|0
1644561390000|2022-02-11 06:36:30|304.65|302.45|304.54|302.34|304.76|302.56|304.54|302.34|0
1644561400000|2022-02-11 06:36:40|304.65|302.45|304.65|302.45|304.65|302.45|304.65|302.45|0
1644561410000|2022-02-11 06:36:50|304.76|302.56|304.54|302.34|304.76|302.56|304.54|302.34|0
1644561430000|2022-02-11 06:37:10|304.31|302.11|304.21|302.01|304.43|302.23|304.21|302.01|0
1644561440000|2022-02-11 06:37:20|304.09|301.89|304.21|302.01|304.21|302.01|304.09|301.89|0
1644561450000|2022-02-11 06:37:30|304.09|301.89|304.21|302.01|304.21|302.01|304.09|301.89|0
1644561460000|2022-02-11 06:37:40|304.31|302.11|304.31|302.11|304.31|302.11|304.09|301.89|0
1644561470000|2022-02-11 06:37:50|303.87|301.67|303.65|301.45|303.87|301.67|303.43|301.23|0
1644561480000|2022-02-11 06:38:00|304.31|302.11|304.09|301.89|304.31|302.11|304.09|301.89|0
1644561490000|2022-02-11 06:38:10|304.43|302.23|304.31|302.11|304.43|302.23|304.09|301.89|0
1644561510000|2022-02-11 06:38:30|304.54|302.34|304.43|302.23|304.54|302.34|304.43|302.23|0
1644561520000|2022-02-11 06:38:40|304.54|302.34|304.31|302.11|304.54|302.34|304.31|302.11|0
1644561530000|2022-02-11 06:38:50|304.54|302.34|304.54|302.34|304.54|302.34|304.43|302.23|0
1644561550000|2022-02-11 06:39:10|304.87|302.67|304.87|302.67|304.87|302.67|304.87|302.67|0
1644561560000|2022-02-11 06:39:20|304.65|302.45|304.31|302.11|304.65|302.45|304.31|302.11|0
1644561570000|2022-02-11 06:39:30|304.43|302.23|304.31|302.11|304.76|302.56|304.31|302.11|0
1644561580000|2022-02-11 06:39:40|304.43|302.23|304.31|302.11|304.43|302.23|304.31|302.11|0
1644561590000|2022-02-11 06:39:50|304.21|302.01|304.21|302.01|304.31|302.11|304.21|302.01|0
1644561600000|2022-02-11 06:40:00|304.31|302.11|304.54|302.34|304.54|302.34|304.31|302.11|0
1644561610000|2022-02-11 06:40:10|305.1|302.9|306.32|304.12|306.32|304.12|305.1|302.9|0
1644561620000|2022-02-11 06:40:20|306.43|304.23|306.99|304.79|306.99|304.79|306.43|304.23|0
1644561630000|2022-02-11 06:40:30|307.21|305.01|306.99|304.79|307.21|305.01|306.99|304.79|0
1644561640000|2022-02-11 06:40:40|306.54|304.34|306.54|304.34|306.54|304.34|306.32|304.12|0
1644561650000|2022-02-11 06:40:50|306.32|304.12|306.43|304.23|306.54|304.34|306.32|304.12|0
1644561660000|2022-02-11 06:41:00|306.88|304.68|306.09|303.89|306.88|304.68|306.09|303.89|0
1644561670000|2022-02-11 06:41:10|306.54|304.34|306.65|304.45|306.65|304.45|306.54|304.34|0
1644561680000|2022-02-11 06:41:20|306.76|304.56|306.54|304.34|306.76|304.56|306.54|304.34|0
1644561690000|2022-02-11 06:41:30|306.43|304.23|306.43|304.23|306.43|304.23|306.43|304.23|0
1644561700000|2022-02-11 06:41:40|305.87|303.67|305.43|303.23|305.87|303.67|305.43|303.23|0
1644561710000|2022-02-11 06:41:50|305.2|303|305.32|303.12|305.32|303.12|305.2|303|0
1644561720000|2022-02-11 06:42:00|305.2|303|304.54|302.34|305.2|303|304.54|302.34|0
1644561730000|2022-02-11 06:42:10|304.43|302.23|304.53|302.33|304.54|302.34|304.43|302.23|0
1644561740000|2022-02-11 06:42:20|304.31|302.11|304.43|302.23|304.43|302.23|304.31|302.11|0
1644561750000|2022-02-11 06:42:30|303.98|301.78|304.31|302.11|304.31|302.11|303.98|301.78|0
1644561760000|2022-02-11 06:42:40|304.09|301.89|304.09|301.89|304.09|301.89|303.87|301.67|0
1644561770000|2022-02-11 06:42:50|303.98|301.78|304.09|301.89|304.09|301.89|303.87|301.67|0
1644561780000|2022-02-11 06:43:00|304.21|302.01|303.87|301.67|304.31|302.11|303.87|301.67|0
1644561790000|2022-02-11 06:43:10|304.09|301.89|304.09|301.89|304.09|301.89|304.09|301.89|0
1644561800000|2022-02-11 06:43:20|303.87|301.67|303.65|301.45|303.87|301.67|303.65|301.45|0
1644561810000|2022-02-11 06:43:30|303.42|301.22|303.32|301.12|303.42|301.22|303.32|301.12|0
1644561820000|2022-02-11 06:43:40|303.42|301.22|303.54|301.34|303.54|301.34|303.2|301|0
1644561830000|2022-02-11 06:43:50|303.42|301.22|303.32|301.12|303.42|301.22|302.98|300.78|0
1644561840000|2022-02-11 06:44:00|302.98|300.78|302.87|300.67|302.98|300.78|302.87|300.67|0
1644561850000|2022-02-11 06:44:10|302.76|300.56|302.98|300.78|302.98|300.78|302.76|300.56|0
1644561860000|2022-02-11 06:44:20|302.87|300.67|302.87|300.67|302.87|300.67|302.65|300.45|0
1644561870000|2022-02-11 06:44:30|302.98|300.78|303.2|301|303.2|301|302.76|300.56|0
1644561880000|2022-02-11 06:44:40|302.98|300.78|302.76|300.56|302.98|300.78|302.76|300.56|0
1644561890000|2022-02-11 06:44:50|302.53|300.33|302.43|300.23|302.53|300.33|302.31|300.11|0
1644561900000|2022-02-11 06:45:00|302.53|300.33|301.76|299.56|302.53|300.33|301.76|299.56|0
1644561910000|2022-02-11 06:45:10|301.98|299.78|302.21|300.01|302.21|300.01|301.98|299.78|0
1644561920000|2022-02-11 06:45:20|302.09|299.89|302.21|300.01|302.21|300.01|302.09|299.89|0
1644561930000|2022-02-11 06:45:30|302.09|299.89|302.31|300.11|302.31|300.11|302.09|299.89|0
1644561940000|2022-02-11 06:45:40|302.21|300.01|302.09|299.89|302.21|300.01|302.09|299.89|0
1644561950000|2022-02-11 06:45:50|301.98|299.78|301.98|299.78|302.21|300.01|301.98|299.78|0
1644561960000|2022-02-11 06:46:00|301.87|299.67|302.09|299.89|302.09|299.89|301.87|299.67|0
1644561970000|2022-02-11 06:46:10|301.87|299.67|301.87|299.67|301.98|299.78|301.87|299.67|0
1644561980000|2022-02-11 06:46:20|301.76|299.56|301.87|299.67|301.87|299.67|301.76|299.56|0
1644562000000|2022-02-11 06:46:40|301.65|299.45|301.65|299.45|301.65|299.45|301.65|299.45|0
1644562020000|2022-02-11 06:47:00|301.76|299.56|301.87|299.67|301.87|299.67|301.65|299.45|0
1644562030000|2022-02-11 06:47:10|302.09|299.89|302.53|300.33|302.53|300.33|301.87|299.67|0
1644562040000|2022-02-11 06:47:20|302.76|300.56|302.43|300.23|302.76|300.56|302.43|300.23|0
1644562050000|2022-02-11 06:47:30|302.53|300.33|301.87|299.67|302.53|300.33|301.87|299.67|0
1644562060000|2022-02-11 06:47:40|302.09|299.89|302.09|299.89|302.09|299.89|302.09|299.89|0
1644562070000|2022-02-11 06:47:50|301.42|299.22|301.42|299.22|301.42|299.22|301.2|299|0
1644562080000|2022-02-11 06:48:00|301.2|299|301.2|299|301.2|299|301.2|299|0
1644562090000|2022-02-11 06:48:10|300.98|298.78|300.98|298.78|300.98|298.78|300.76|298.56|0
1644562100000|2022-02-11 06:48:20|301.32|299.12|301.2|299|301.42|299.22|301.2|299|0
1644562110000|2022-02-11 06:48:30|301.54|299.34|301.65|299.45|301.65|299.45|301.54|299.34|0
1644562120000|2022-02-11 06:48:40|301.54|299.34|301.42|299.22|301.54|299.34|301.42|299.22|0
1644562130000|2022-02-11 06:48:50|301.32|299.12|301.42|299.22|301.42|299.22|301.2|299|0
1644562140000|2022-02-11 06:49:00|301.2|299|301.32|299.12|301.32|299.12|301.2|299|0
1644562150000|2022-02-11 06:49:10|301.2|299|301.1|298.9|301.2|299|301.1|298.9|0
1644562160000|2022-02-11 06:49:20|301.2|299|301.65|299.45|301.65|299.45|301.2|299|0
1644562170000|2022-02-11 06:49:30|301.42|299.22|301.65|299.45|301.65|299.45|301.42|299.22|0
1644562180000|2022-02-11 06:49:40|301.42|299.22|301.42|299.22|301.65|299.45|301.42|299.22|0
1644562190000|2022-02-11 06:49:50|301.54|299.34|301.54|299.34|301.87|299.67|301.54|299.34|0
1644562200000|2022-02-11 06:50:00|301.65|299.45|301.54|299.34|301.65|299.45|301.42|299.22|0
1644562210000|2022-02-11 06:50:10|301.42|299.22|301.2|299|301.42|299.22|301.2|299|0
1644562220000|2022-02-11 06:50:20|301.42|299.22|301.64|299.44|301.64|299.44|301.42|299.22|0
1644562230000|2022-02-11 06:50:30|301.76|299.56|301.87|299.67|301.87|299.67|301.76|299.56|0
1644562250000|2022-02-11 06:50:50|301.76|299.56|301.42|299.22|301.76|299.56|301.42|299.22|0
1644562260000|2022-02-11 06:51:00|301.64|299.44|301.42|299.22|301.64|299.44|301.42|299.22|0
1644562270000|2022-02-11 06:51:10|301.2|299|300.98|298.78|301.2|299|300.98|298.78|0
1644562280000|2022-02-11 06:51:20|300.76|298.56|300.54|298.34|300.87|298.67|300.54|298.34|0
1644562290000|2022-02-11 06:51:30|300.76|298.56|300.54|298.34|300.76|298.56|300.54|298.34|0
1644562300000|2022-02-11 06:51:40|300.76|298.56|300.54|298.34|300.76|298.56|300.54|298.34|0
1644562310000|2022-02-11 06:51:50|300.09|297.89|300.21|298.01|300.21|298.01|300.09|297.89|0
1644562320000|2022-02-11 06:52:00|300.31|298.11|300.09|297.89|300.31|298.11|300.09|297.89|0
1644562330000|2022-02-11 06:52:10|299.87|297.67|299.87|297.67|299.87|297.67|299.87|297.67|0
1644562340000|2022-02-11 06:52:20|299.65|297.45|299.87|297.67|299.87|297.67|299.65|297.45|0
1644562360000|2022-02-11 06:52:40|300.09|297.89|300.09|297.89|300.09|297.89|300.09|297.89|0
1644562370000|2022-02-11 06:52:50|300.31|298.11|300.31|298.11|300.31|298.11|300.31|298.11|0
1644562390000|2022-02-11 06:53:10|300.21|298.01|300.31|298.11|300.31|298.11|300.21|298.01|0
1644562410000|2022-02-11 06:53:30|300.21|298.01|299.87|297.67|300.21|298.01|299.87|297.67|0
1644562420000|2022-02-11 06:53:40|299.77|297.57|299.87|297.67|299.87|297.67|299.77|297.57|0
1644562430000|2022-02-11 06:53:50|299.77|297.57|299.99|297.79|299.99|297.79|299.77|297.57|0
1644562440000|2022-02-11 06:54:00|300.09|297.89|300.09|297.89|300.09|297.89|299.87|297.67|0
1644562450000|2022-02-11 06:54:10|299.87|297.67|299.87|297.67|299.87|297.67|299.87|297.67|0
1644562460000|2022-02-11 06:54:20|299.65|297.45|299.54|297.34|299.65|297.45|299.21|297.01|0
1644562470000|2022-02-11 06:54:30|299.65|297.45|299.65|297.45|299.87|297.67|299.65|297.45|0
1644562480000|2022-02-11 06:54:40|299.54|297.34|299.43|297.23|299.65|297.45|299.43|297.23|0
1644562490000|2022-02-11 06:54:50|299.54|297.34|299.43|297.23|299.54|297.34|299.43|297.23|0
1644562500000|2022-02-11 06:55:00|299.21|297.01|299.21|297.01|299.21|297.01|298.99|296.79|0
1644562510000|2022-02-11 06:55:10|299.1|296.9|299.21|297.01|299.21|297.01|299.1|296.9|0
1644562520000|2022-02-11 06:55:20|299.1|296.9|298.99|296.79|299.1|296.9|298.99|296.79|0
1644562540000|2022-02-11 06:55:40|298.54|296.34|298.54|296.34|298.54|296.34|298.54|296.34|0
1644562550000|2022-02-11 06:55:50|298.32|296.12|298.54|296.34|298.54|296.34|298.32|296.12|0
1644562560000|2022-02-11 06:56:00|298.32|296.12|298.32|296.12|298.32|296.12|298.32|296.12|0
1644562570000|2022-02-11 06:56:10|298.22|296.02|298.54|296.34|298.54|296.34|298.22|296.02|0
1644562580000|2022-02-11 06:56:20|298.44|296.24|298.44|296.24|298.44|296.24|298.44|296.24|0
1644562590000|2022-02-11 06:56:30|298.32|296.12|298.1|295.9|298.32|296.12|298.1|295.9|0
1644562600000|2022-02-11 06:56:40|298.22|296.02|298.32|296.12|298.32|296.12|298.22|296.02|0
1644562620000|2022-02-11 06:57:00|298.22|296.02|298.32|296.12|298.32|296.12|298.1|295.9|0
1644562630000|2022-02-11 06:57:10|298.1|295.9|298.1|295.9|298.1|295.9|298.1|295.9|0
1644562640000|2022-02-11 06:57:20|297.88|295.68|297.88|295.68|297.88|295.68|297.55|295.35|0
1644562650000|2022-02-11 06:57:30|297.77|295.57|297.44|295.24|298.1|295.9|297.44|295.24|0
1644562660000|2022-02-11 06:57:40|297.88|295.68|297.66|295.46|297.88|295.68|297.66|295.46|0
1644562670000|2022-02-11 06:57:50|297.88|295.68|297.66|295.46|297.88|295.68|297.66|295.46|0
1644562680000|2022-02-11 06:58:00|297.77|295.57|297.88|295.68|297.88|295.68|297.77|295.57|0
1644562690000|2022-02-11 06:58:10|297.44|295.24|297.22|295.02|297.55|295.35|297.22|295.02|0
1644562700000|2022-02-11 06:58:20|297.44|295.24|297.55|295.35|297.66|295.46|297.44|295.24|0
1644562710000|2022-02-11 06:58:30|297.66|295.46|297.44|295.24|297.66|295.46|297.44|295.24|0
1644562720000|2022-02-11 06:58:40|297.66|295.46|297.77|295.57|297.88|295.68|297.66|295.46|0
1644562730000|2022-02-11 06:58:50|297.88|295.68|297.88|295.68|297.88|295.68|297.88|295.68|0
1644562750000|2022-02-11 06:59:10|297.66|295.46|297.88|295.68|297.88|295.68|297.66|295.46|0
1644562790000|2022-02-11 06:59:50|297.77|295.57|297.66|295.46|297.77|295.57|297.66|295.46|0
1644562800000|2022-02-11 07:00:00|297.99|295.79|298.1|295.9|298.1|295.9|297.88|295.68|0
1644562810000|2022-02-11 07:00:10|297.99|295.79|297.77|295.57|297.99|295.79|297.77|295.57|0
1644562820000|2022-02-11 07:00:20|297.66|295.46|297.22|295.02|297.66|295.46|297.22|295.02|0
1644562830000|2022-02-11 07:00:30|297.11|294.91|297.11|294.91|297.11|294.91|297.11|294.91|0
1644562840000|2022-02-11 07:00:40|297|294.8|296.23|294.03|297|294.8|296.23|294.03|0
1644562850000|2022-02-11 07:00:50|295.89|293.69|295.45|293.25|295.89|293.69|295.45|293.25|0
1644562860000|2022-02-11 07:01:00|295.35|293.15|295.35|293.15|295.35|293.15|295.23|293.03|0
1644562870000|2022-02-11 07:01:10|295.45|293.25|294.91|292.71|295.45|293.25|294.91|292.71|0
1644562880000|2022-02-11 07:01:20|295.01|292.81|295.57|293.37|295.57|293.37|295.01|292.81|0
1644562890000|2022-02-11 07:01:30|295.67|293.47|295.89|293.69|295.89|293.69|295.67|293.47|0
1644562900000|2022-02-11 07:01:40|295.45|293.25|295.23|293.03|295.45|293.25|295.23|293.03|0
1644562910000|2022-02-11 07:01:50|295.57|293.37|295.45|293.25|295.67|293.47|295.45|293.25|0
1644562920000|2022-02-11 07:02:00|295.23|293.03|295.23|293.03|295.23|293.03|295.01|292.81|0
1644562930000|2022-02-11 07:02:10|294.91|292.71|295.67|293.47|295.67|293.47|294.91|292.71|0
1644562940000|2022-02-11 07:02:20|295.45|293.25|295.57|293.37|295.57|293.37|295.45|293.25|0
1644562950000|2022-02-11 07:02:30|295.35|293.15|295.45|293.25|295.57|293.37|295.35|293.15|0
1644562960000|2022-02-11 07:02:40|295.01|292.81|293.91|291.71|295.01|292.81|293.91|291.71|0
1644562970000|2022-02-11 07:02:50|294.13|291.93|294.35|292.15|294.57|292.37|294.13|291.93|0
1644562980000|2022-02-11 07:03:00|294.47|292.27|294.13|291.93|294.79|292.59|294.13|291.93|0
1644562990000|2022-02-11 07:03:10|294.47|292.27|294.57|292.37|294.79|292.59|294.35|292.15|0
1644563000000|2022-02-11 07:03:20|294.79|292.59|294.35|292.15|294.79|292.59|294.35|292.15|0
1644563010000|2022-02-11 07:03:30|294.57|292.37|295.01|292.81|295.01|292.81|294.57|292.37|0
1644563020000|2022-02-11 07:03:40|294.57|292.37|294.35|292.15|294.69|292.49|294.35|292.15|0
1644563030000|2022-02-11 07:03:50|294.25|292.05|294.79|292.59|294.79|292.59|294.25|292.05|0
1644563040000|2022-02-11 07:04:00|294.91|292.71|295.01|292.81|295.01|292.81|294.79|292.59|0
1644563050000|2022-02-11 07:04:10|295.23|293.03|295.45|293.25|295.45|293.25|295.23|293.03|0
1644563060000|2022-02-11 07:04:20|295.67|293.47|295.89|293.69|295.89|293.69|295.67|293.47|0
1644563070000|2022-02-11 07:04:30|295.01|292.81|295.01|292.81|295.23|293.03|295.01|292.81|0
1644563080000|2022-02-11 07:04:40|295.23|293.03|295.13|292.93|295.23|293.03|295.01|292.81|0
1644563090000|2022-02-11 07:04:50|295.01|292.81|295.13|292.93|295.13|292.93|295.01|292.81|0
1644563100000|2022-02-11 07:05:00|294.91|292.71|294.91|292.71|295.01|292.81|294.91|292.71|0
1644563110000|2022-02-11 07:05:10|294.25|292.05|294.69|292.49|294.69|292.49|294.25|292.05|0
1644563120000|2022-02-11 07:05:20|295.01|292.81|294.91|292.71|295.01|292.81|294.79|292.59|0
1644563130000|2022-02-11 07:05:30|294.79|292.59|294.79|292.59|295.01|292.81|294.79|292.59|0
1644563140000|2022-02-11 07:05:40|294.47|292.27|294.57|292.37|294.57|292.37|294.35|292.15|0
1644563150000|2022-02-11 07:05:50|294.79|292.59|294.69|292.49|294.79|292.59|294.69|292.49|0
1644563160000|2022-02-11 07:06:00|294.57|292.37|293.91|291.71|294.57|292.37|293.91|291.71|0
1644563170000|2022-02-11 07:06:10|293.47|291.27|293.47|291.27|293.47|291.27|293.47|291.27|0
1644563180000|2022-02-11 07:06:20|293.91|291.71|294.13|291.93|294.13|291.93|293.91|291.71|0
1644563190000|2022-02-11 07:06:30|294.03|291.83|293.69|291.49|294.03|291.83|293.69|291.49|0
1644563200000|2022-02-11 07:06:40|293.59|291.39|293.47|291.27|293.59|291.39|293.25|291.05|0
1644563210000|2022-02-11 07:06:50|293.37|291.17|293.25|291.05|293.37|291.17|292.81|290.61|0
1644563220000|2022-02-11 07:07:00|293.15|290.95|293.15|290.95|293.25|291.05|293.15|290.95|0
1644563230000|2022-02-11 07:07:10|293.03|290.83|293.03|290.83|293.03|290.83|292.81|290.61|0
1644563240000|2022-02-11 07:07:20|292.81|290.61|292.59|290.39|292.81|290.61|292.37|290.17|0
1644563250000|2022-02-11 07:07:30|292.37|290.17|292.15|289.95|292.37|290.17|292.15|289.95|0
1644563260000|2022-02-11 07:07:40|291.93|289.73|292.15|289.95|292.15|289.95|291.71|289.51|0
1644563270000|2022-02-11 07:07:50|292.37|290.17|292.49|290.29|292.49|290.29|292.37|290.17|0
1644563280000|2022-02-11 07:08:00|292.15|289.95|292.37|290.17|292.37|290.17|292.15|289.95|0
1644563290000|2022-02-11 07:08:10|292.59|290.39|292.15|289.95|292.59|290.39|292.15|289.95|0
1644563300000|2022-02-11 07:08:20|292.05|289.85|292.15|289.95|292.15|289.95|292.05|289.85|0
1644563310000|2022-02-11 07:08:30|291.5|289.3|291.71|289.51|291.71|289.51|291.5|289.3|0
1644563320000|2022-02-11 07:08:40|291.93|289.73|291.71|289.51|291.93|289.73|291.71|289.51|0
1644563330000|2022-02-11 07:08:50|291.83|289.63|291.93|289.73|291.93|289.73|291.71|289.51|0
1644563340000|2022-02-11 07:09:00|292.15|289.95|291.71|289.51|292.15|289.95|291.71|289.51|0
1644563350000|2022-02-11 07:09:10|291.61|289.41|291.28|289.08|291.61|289.41|290.84|288.64|0
1644563360000|2022-02-11 07:09:20|291.17|288.97|291.06|288.86|291.17|288.97|290.95|288.75|0
1644563370000|2022-02-11 07:09:30|290.84|288.64|290.62|288.42|290.95|288.75|290.62|288.42|0
1644563380000|2022-02-11 07:09:40|290.84|288.64|290.4|288.2|290.84|288.64|290.4|288.2|0
1644563390000|2022-02-11 07:09:50|290.62|288.42|290.84|288.64|290.84|288.64|290.62|288.42|0
1644563400000|2022-02-11 07:10:00|290.73|288.53|290.62|288.42|290.73|288.53|290.4|288.2|0
1644563410000|2022-02-11 07:10:10|291.06|288.86|290.4|288.2|291.06|288.86|290.4|288.2|0
1644563420000|2022-02-11 07:10:20|290.29|288.09|290.18|287.98|290.51|288.31|290.18|287.98|0
1644563430000|2022-02-11 07:10:30|290.29|288.09|291.06|288.86|291.06|288.86|290.29|288.09|0
1644563440000|2022-02-11 07:10:40|290.84|288.64|291.06|288.86|291.06|288.86|290.84|288.64|0
1644563450000|2022-02-11 07:10:50|291.28|289.08|291.28|289.08|291.28|289.08|291.28|289.08|0
1644563460000|2022-02-11 07:11:00|291.27|289.07|291.71|289.51|291.71|289.51|291.27|289.07|0
1644563470000|2022-02-11 07:11:10|291.49|289.29|291.93|289.73|291.93|289.73|291.49|289.29|0
1644563480000|2022-02-11 07:11:20|291.83|289.63|291.93|289.73|291.93|289.73|291.71|289.51|0
1644563490000|2022-02-11 07:11:30|291.71|289.51|291.93|289.73|291.93|289.73|291.71|289.51|0
1644563500000|2022-02-11 07:11:40|291.71|289.51|291.93|289.73|291.93|289.73|291.71|289.51|0
1644563510000|2022-02-11 07:11:50|291.71|289.51|291.06|288.86|291.93|289.73|291.06|288.86|0
1644563520000|2022-02-11 07:12:00|290.62|288.42|290.62|288.42|290.62|288.42|290.51|288.31|0
1644563530000|2022-02-11 07:12:10|290.51|288.31|290.84|288.64|290.84|288.64|290.4|288.2|0
1644563540000|2022-02-11 07:12:20|291.06|288.86|290.62|288.42|291.06|288.86|290.62|288.42|0
1644563550000|2022-02-11 07:12:30|290.84|288.64|290.51|288.31|290.84|288.64|290.51|288.31|0
1644563560000|2022-02-11 07:12:40|290.62|288.42|290.18|287.98|290.62|288.42|290.18|287.98|0
1644563570000|2022-02-11 07:12:50|289.96|287.76|290.18|287.98|290.18|287.98|289.96|287.76|0
1644563580000|2022-02-11 07:13:00|290.29|288.09|290.18|287.98|290.29|288.09|290.18|287.98|0
1644563590000|2022-02-11 07:13:10|290.4|288.2|290.18|287.98|290.4|288.2|290.18|287.98|0
1644563600000|2022-02-11 07:13:20|290.07|287.87|289.09|286.89|290.18|287.98|289.09|286.89|0
1644563610000|2022-02-11 07:13:30|289.52|287.32|289.3|287.1|289.52|287.32|289.09|286.89|0
1644563620000|2022-02-11 07:13:40|289.09|286.89|289.42|287.22|289.42|287.22|289.09|286.89|0
1644563630000|2022-02-11 07:13:50|289.52|287.32|289.96|287.76|290.18|287.98|289.52|287.32|0
1644563640000|2022-02-11 07:14:00|289.74|287.54|289.96|287.76|289.96|287.76|289.74|287.54|0
1644563650000|2022-02-11 07:14:10|289.74|287.54|289.52|287.32|289.74|287.54|289.52|287.32|0
1644563660000|2022-02-11 07:14:20|289.08|286.88|288.21|286.01|289.08|286.88|288.21|286.01|0
1644563670000|2022-02-11 07:14:30|288.43|286.23|288.65|286.45|288.65|286.45|288.43|286.23|0
1644563680000|2022-02-11 07:14:40|288.76|286.56|289.08|286.88|289.08|286.88|288.76|286.56|0
1644563690000|2022-02-11 07:14:50|288.87|286.67|288.87|286.67|288.98|286.78|288.87|286.67|0
1644563700000|2022-02-11 07:15:00|288.98|286.78|287.99|285.79|288.98|286.78|287.99|285.79|0
1644563710000|2022-02-11 07:15:10|287.77|285.57|288.11|285.91|288.11|285.91|287.77|285.57|0
1644563720000|2022-02-11 07:15:20|287.89|285.69|287.99|285.79|288.43|286.23|287.89|285.69|0
1644563730000|2022-02-11 07:15:30|287.67|285.47|287.77|285.57|287.77|285.57|287.56|285.36|0
1644563740000|2022-02-11 07:15:40|288.43|286.23|288.87|286.67|288.87|286.67|288.43|286.23|0
1644563750000|2022-02-11 07:15:50|288.65|286.45|289.08|286.88|289.08|286.88|288.65|286.45|0
1644563760000|2022-02-11 07:16:00|288.87|286.67|288.98|286.78|288.98|286.78|288.87|286.67|0
1644563770000|2022-02-11 07:16:10|289.3|287.1|289.3|287.1|289.3|287.1|288.87|286.67|0
1644563780000|2022-02-11 07:16:20|289.2|287|289.3|287.1|289.3|287.1|289.08|286.88|0
1644563810000|2022-02-11 07:16:50|290.18|287.98|289.96|287.76|290.18|287.98|289.96|287.76|0
1644563820000|2022-02-11 07:17:00|290.18|287.98|290.4|288.2|290.4|288.2|290.18|287.98|0
1644563830000|2022-02-11 07:17:10|290.73|288.53|290.4|288.2|290.83|288.63|290.4|288.2|0
1644563840000|2022-02-11 07:17:20|290.61|288.41|291.05|288.85|291.05|288.85|290.61|288.41|0
1644563850000|2022-02-11 07:17:30|291.27|289.07|291.27|289.07|291.49|289.29|291.27|289.07|0
1644563860000|2022-02-11 07:17:40|291.49|289.29|291.49|289.29|291.49|289.29|291.49|289.29|0
1644563870000|2022-02-11 07:17:50|291.61|289.41|291.61|289.41|291.71|289.51|291.49|289.29|0
1644563880000|2022-02-11 07:18:00|291.71|289.51|291.49|289.29|291.71|289.51|291.49|289.29|0
1644563890000|2022-02-11 07:18:10|291.05|288.85|291.49|289.29|291.49|289.29|291.05|288.85|0
1644563900000|2022-02-11 07:18:20|291.27|289.07|291.27|289.07|291.27|289.07|291.05|288.85|0
1644563910000|2022-02-11 07:18:30|291.49|289.29|291.17|288.97|291.49|289.29|291.17|288.97|0
1644563920000|2022-02-11 07:18:40|291.27|289.07|291.27|289.07|291.27|289.07|291.27|289.07|0
1644563930000|2022-02-11 07:18:50|291.05|288.85|291.49|289.29|291.49|289.29|291.05|288.85|0
1644563940000|2022-02-11 07:19:00|291.27|289.07|291.49|289.29|291.49|289.29|291.27|289.07|0
1644563960000|2022-02-11 07:19:20|292.15|289.95|292.37|290.17|292.37|290.17|292.04|289.84|0
1644563970000|2022-02-11 07:19:30|293.03|290.83|292.92|290.72|293.25|291.05|292.81|290.61|0
1644563980000|2022-02-11 07:19:40|293.03|290.83|292.37|290.17|293.03|290.83|292.37|290.17|0
1644563990000|2022-02-11 07:19:50|292.59|290.39|293.25|291.05|293.25|291.05|292.59|290.39|0
1644564000000|2022-02-11 07:20:00|293.03|290.83|293.03|290.83|293.25|291.05|293.03|290.83|0
1644564010000|2022-02-11 07:20:10|293.25|291.05|293.47|291.27|293.47|291.27|293.25|291.05|0
1644564030000|2022-02-11 07:20:30|293.68|291.48|294.12|291.92|294.12|291.92|293.68|291.48|0
1644564040000|2022-02-11 07:20:40|293.68|291.48|293.68|291.48|293.68|291.48|293.68|291.48|0
1644564050000|2022-02-11 07:20:50|293.9|291.7|293.9|291.7|293.9|291.7|293.9|291.7|0
1644564060000|2022-02-11 07:21:00|294.12|291.92|294.56|292.36|294.56|292.36|294.12|291.92|0
1644564070000|2022-02-11 07:21:10|294.78|292.58|295.12|292.92|295.12|292.92|294.78|292.58|0
1644564080000|2022-02-11 07:21:20|295|292.8|295.44|293.24|295.44|293.24|295|292.8|0
1644564090000|2022-02-11 07:21:30|295.66|293.46|295.44|293.24|295.66|293.46|295.44|293.24|0
1644564100000|2022-02-11 07:21:40|295.66|293.46|294.78|292.58|295.66|293.46|294.78|292.58|0
1644564110000|2022-02-11 07:21:50|295|292.8|295.12|292.92|295.12|292.92|295|292.8|0
1644564120000|2022-02-11 07:22:00|295.22|293.02|295.12|292.92|295.22|293.02|295|292.8|0
1644564130000|2022-02-11 07:22:10|294.78|292.58|294.78|292.58|294.78|292.58|294.78|292.58|0
1644564140000|2022-02-11 07:22:20|294.56|292.36|294.12|291.92|294.56|292.36|294.12|291.92|0
1644564150000|2022-02-11 07:22:30|293.9|291.7|293.68|291.48|294.12|291.92|293.68|291.48|0
1644564160000|2022-02-11 07:22:40|293.46|291.26|293.9|291.7|293.9|291.7|293.46|291.26|0
1644564170000|2022-02-11 07:22:50|293.68|291.48|294.34|292.14|294.34|292.14|293.68|291.48|0
1644564180000|2022-02-11 07:23:00|293.9|291.7|293.46|291.26|293.9|291.7|293.46|291.26|0
1644564190000|2022-02-11 07:23:10|293.68|291.48|293.24|291.04|293.68|291.48|293.24|291.04|0
1644564200000|2022-02-11 07:23:20|293.46|291.26|293.36|291.16|293.46|291.26|293.36|291.16|0
1644564210000|2022-02-11 07:23:30|293.24|291.04|293.24|291.04|293.68|291.48|293.24|291.04|0
1644564220000|2022-02-11 07:23:40|292.59|290.39|292.59|290.39|292.8|290.6|292.59|290.39|0
1644564230000|2022-02-11 07:23:50|292.37|290.17|291.93|289.73|292.37|290.17|291.82|289.62|0
1644564240000|2022-02-11 07:24:00|291.71|289.51|291.71|289.51|291.71|289.51|291.71|289.51|0
1644564250000|2022-02-11 07:24:10|291.6|289.4|291.27|289.07|291.6|289.4|291.27|289.07|0
1644564260000|2022-02-11 07:24:20|291.49|289.29|291.49|289.29|291.49|289.29|291.38|289.18|0
1644564270000|2022-02-11 07:24:30|291.71|289.51|291.71|289.51|291.71|289.51|291.71|289.51|0
1644564280000|2022-02-11 07:24:40|292.15|289.95|291.71|289.51|292.15|289.95|291.71|289.51|0
1644564290000|2022-02-11 07:24:50|291.27|289.07|291.27|289.07|291.27|289.07|291.27|289.07|0
1644564300000|2022-02-11 07:25:00|290.94|288.74|291.16|288.96|291.27|289.07|290.94|288.74|0
1644564310000|2022-02-11 07:25:10|291.27|289.07|291.27|289.07|291.27|289.07|291.16|288.96|0
1644564320000|2022-02-11 07:25:20|291.05|288.85|290.83|288.63|291.05|288.85|290.83|288.63|0
1644564330000|2022-02-11 07:25:30|291.05|288.85|291.49|289.29|291.49|289.29|290.94|288.74|0
1644564340000|2022-02-11 07:25:40|291.71|289.51|291.05|288.85|291.93|289.73|291.05|288.85|0
1644564350000|2022-02-11 07:25:50|290.83|288.63|291.27|289.07|291.27|289.07|290.83|288.63|0
1644564360000|2022-02-11 07:26:00|291.05|288.85|291.93|289.73|291.93|289.73|291.05|288.85|0
1644564370000|2022-02-11 07:26:10|292.15|289.95|291.93|289.73|292.15|289.95|291.93|289.73|0
1644564380000|2022-02-11 07:26:20|292.15|289.95|292.36|290.16|292.36|290.16|292.15|289.95|0
1644564390000|2022-02-11 07:26:30|292.15|289.95|292.15|289.95|292.26|290.06|292.15|289.95|0
1644564400000|2022-02-11 07:26:40|292.14|289.94|291.49|289.29|292.36|290.16|291.49|289.29|0
1644564410000|2022-02-11 07:26:50|291.27|289.07|291.49|289.29|291.49|289.29|291.27|289.07|0
1644564420000|2022-02-11 07:27:00|291.38|289.18|291.93|289.73|291.93|289.73|291.38|289.18|0
1644564430000|2022-02-11 07:27:10|291.71|289.51|291.71|289.51|291.93|289.73|291.71|289.51|0
1644564440000|2022-02-11 07:27:20|291.93|289.73|291.93|289.73|291.93|289.73|291.71|289.51|0
1644564460000|2022-02-11 07:27:40|292.14|289.94|292.14|289.94|292.14|289.94|292.14|289.94|0
1644564470000|2022-02-11 07:27:50|292.36|290.16|292.14|289.94|292.36|290.16|291.93|289.73|0
1644564480000|2022-02-11 07:28:00|291.93|289.73|291.71|289.51|292.14|289.94|291.71|289.51|0
1644564490000|2022-02-11 07:28:10|291.6|289.4|291.49|289.29|291.6|289.4|291.38|289.18|0
1644564500000|2022-02-11 07:28:20|291.71|289.51|291.49|289.29|291.71|289.51|291.49|289.29|0
1644564510000|2022-02-11 07:28:30|291.27|289.07|291.49|289.29|291.71|289.51|291.27|289.07|0
1644564520000|2022-02-11 07:28:40|291.71|289.51|291.49|289.29|291.71|289.51|291.49|289.29|0
1644564530000|2022-02-11 07:28:50|291.71|289.51|291.92|289.72|292.14|289.94|291.71|289.51|0
1644564540000|2022-02-11 07:29:00|292.14|289.94|292.14|289.94|292.14|289.94|291.92|289.72|0
1644564550000|2022-02-11 07:29:10|292.26|290.06|292.14|289.94|292.26|290.06|292.14|289.94|0
1644564560000|2022-02-11 07:29:20|291.92|289.72|292.36|290.16|292.36|290.16|291.92|289.72|0
1644564570000|2022-02-11 07:29:30|292.14|289.94|292.36|290.16|292.36|290.16|292.14|289.94|0
1644564580000|2022-02-11 07:29:40|292.8|290.6|292.8|290.6|292.8|290.6|292.8|290.6|0
1644564590000|2022-02-11 07:29:50|293.02|290.82|292.8|290.6|293.02|290.82|292.58|290.38|0
1644564600000|2022-02-11 07:30:00|292.58|290.38|292.58|290.38|292.7|290.5|292.58|290.38|0
1644564610000|2022-02-11 07:30:10|292.36|290.16|292.58|290.38|292.58|290.38|292.36|290.16|0
1644564620000|2022-02-11 07:30:20|292.36|290.16|291.49|289.29|292.36|290.16|291.49|289.29|0
1644564630000|2022-02-11 07:30:30|291.6|289.4|291.92|289.72|291.92|289.72|291.6|289.4|0
1644564640000|2022-02-11 07:30:40|291.49|289.29|291.6|289.4|291.6|289.4|291.49|289.29|0
1644564650000|2022-02-11 07:30:50|291.27|289.07|291.05|288.85|291.27|289.07|291.05|288.85|0
1644564660000|2022-02-11 07:31:00|290.83|288.63|290.83|288.63|290.83|288.63|290.83|288.63|0
1644564670000|2022-02-11 07:31:10|290.72|288.52|290.61|288.41|290.83|288.63|290.39|288.19|0
1644564680000|2022-02-11 07:31:20|290.83|288.63|290.61|288.41|290.83|288.63|290.61|288.41|0
1644564690000|2022-02-11 07:31:30|290.83|288.63|290.39|288.19|290.83|288.63|290.39|288.19|0
1644564700000|2022-02-11 07:31:40|290.17|287.97|290.61|288.41|290.61|288.41|290.17|287.97|0
1644564710000|2022-02-11 07:31:50|290.39|288.19|290.39|288.19|290.39|288.19|289.95|287.75|0
1644564720000|2022-02-11 07:32:00|290.61|288.41|290.83|288.63|290.83|288.63|290.5|288.3|0
1644564730000|2022-02-11 07:32:10|291.05|288.85|291.48|289.28|291.48|289.28|291.05|288.85|0
1644564740000|2022-02-11 07:32:20|290.83|288.63|291.16|288.96|291.16|288.96|290.83|288.63|0
1644564750000|2022-02-11 07:32:30|291.05|288.85|291.27|289.07|291.27|289.07|291.05|288.85|0
1644564760000|2022-02-11 07:32:40|291.48|289.28|291.27|289.07|291.48|289.28|291.27|289.07|0
1644564770000|2022-02-11 07:32:50|291.38|289.18|291.27|289.07|291.38|289.18|291.27|289.07|0
1644564780000|2022-02-11 07:33:00|291.16|288.96|291.05|288.85|291.16|288.96|291.05|288.85|0
1644564790000|2022-02-11 07:33:10|290.83|288.63|291.16|288.96|291.26|289.06|290.83|288.63|0
1644564800000|2022-02-11 07:33:20|291.05|288.85|291.92|289.72|291.92|289.72|291.05|288.85|0
1644564810000|2022-02-11 07:33:30|292.14|289.94|292.14|289.94|292.36|290.16|292.14|289.94|0
1644564820000|2022-02-11 07:33:40|292.48|290.28|292.58|290.38|292.58|290.38|292.36|290.16|0
1644564830000|2022-02-11 07:33:50|292.36|290.16|292.8|290.6|292.8|290.6|292.36|290.16|0
1644564840000|2022-02-11 07:34:00|293.02|290.82|293.24|291.04|293.24|291.04|293.02|290.82|0
1644564850000|2022-02-11 07:34:10|293.02|290.82|292.8|290.6|293.02|290.82|292.8|290.6|0
1644564860000|2022-02-11 07:34:20|293.02|290.82|292.8|290.6|293.02|290.82|292.69|290.49|0
1644564870000|2022-02-11 07:34:30|292.69|290.49|292.36|290.16|292.69|290.49|292.14|289.94|0
1644564880000|2022-02-11 07:34:40|292.14|289.94|292.36|290.16|292.36|290.16|291.7|289.5|0
1644564890000|2022-02-11 07:34:50|292.8|290.6|292.8|290.6|293.02|290.82|292.8|290.6|0
1644564900000|2022-02-11 07:35:00|293.24|291.04|293.24|291.04|293.24|291.04|293.24|291.04|0
1644564910000|2022-02-11 07:35:10|293.35|291.15|293.24|291.04|293.35|291.15|293.02|290.82|0
1644564920000|2022-02-11 07:35:20|293.13|290.93|293.24|291.04|293.24|291.04|293.13|290.93|0
1644564930000|2022-02-11 07:35:30|293.46|291.26|293.24|291.04|293.46|291.26|293.24|291.04|0
1644564940000|2022-02-11 07:35:40|293.02|290.82|293.24|291.04|293.24|291.04|292.8|290.6|0
1644564950000|2022-02-11 07:35:50|293.02|290.82|292.8|290.6|293.02|290.82|292.58|290.38|0
1644564960000|2022-02-11 07:36:00|293.02|290.82|293.24|291.04|293.24|291.04|292.69|290.49|0
1644564970000|2022-02-11 07:36:10|292.8|290.6|292.14|289.94|292.8|290.6|292.14|289.94|0
1644564980000|2022-02-11 07:36:20|292.58|290.38|292.36|290.16|292.58|290.38|292.36|290.16|0
1644564990000|2022-02-11 07:36:30|292.25|290.05|292.14|289.94|292.25|290.05|292.14|289.94|0
1644565000000|2022-02-11 07:36:40|291.92|289.72|291.26|289.06|291.92|289.72|291.26|289.06|0
1644565010000|2022-02-11 07:36:50|291.48|289.28|291.48|289.28|291.48|289.28|291.26|289.06|0
1644565020000|2022-02-11 07:37:00|291.38|289.18|291.48|289.28|291.7|289.5|291.38|289.18|0
1644565030000|2022-02-11 07:37:10|291.92|289.72|291.92|289.72|292.14|289.94|291.7|289.5|0
1644565040000|2022-02-11 07:37:20|291.48|289.28|291.26|289.06|291.48|289.28|291.26|289.06|0
1644565050000|2022-02-11 07:37:30|290.39|288.19|290.17|287.97|290.39|288.19|290.17|287.97|0
1644565060000|2022-02-11 07:37:40|289.95|287.75|290.06|287.86|290.39|288.19|289.95|287.75|0
1644565070000|2022-02-11 07:37:50|289.62|287.42|289.29|287.09|289.62|287.42|289.29|287.09|0
1644565080000|2022-02-11 07:38:00|288.86|286.66|288.97|286.77|289.07|286.87|288.86|286.66|0
1644565090000|2022-02-11 07:38:10|288.86|286.66|288.86|286.66|289.07|286.87|288.75|286.55|0
1644565100000|2022-02-11 07:38:20|289.07|286.87|289.41|287.21|289.41|287.21|289.07|286.87|0
1644565110000|2022-02-11 07:38:30|289.29|287.09|289.95|287.75|289.95|287.75|289.29|287.09|0
1644565120000|2022-02-11 07:38:40|289.73|287.53|289.41|287.21|289.73|287.53|289.41|287.21|0
1644565130000|2022-02-11 07:38:50|289.29|287.09|289.62|287.42|289.62|287.42|289.29|287.09|0
1644565140000|2022-02-11 07:39:00|289.73|287.53|289.51|287.31|289.84|287.64|289.51|287.31|0
1644565150000|2022-02-11 07:39:10|289.29|287.09|289.29|287.09|289.51|287.31|289.29|287.09|0
1644565160000|2022-02-11 07:39:20|289.51|287.31|289.07|286.87|289.51|287.31|289.07|286.87|0
1644565170000|2022-02-11 07:39:30|289.29|287.09|288.85|286.65|289.29|287.09|288.85|286.65|0
1644565180000|2022-02-11 07:39:40|288.64|286.44|288.85|286.65|288.85|286.65|288.64|286.44|0
1644565190000|2022-02-11 07:39:50|288.97|286.77|288.85|286.65|289.07|286.87|288.85|286.65|0
1644565200000|2022-02-11 07:40:00|289.07|286.87|288.75|286.55|289.07|286.87|288.75|286.55|0
1644565210000|2022-02-11 07:40:10|288.64|286.44|289.07|286.87|289.07|286.87|288.64|286.44|0
1644565220000|2022-02-11 07:40:20|288.97|286.77|288.75|286.55|289.07|286.87|288.75|286.55|0
1644565230000|2022-02-11 07:40:30|288.64|286.44|288.64|286.44|288.75|286.55|288.64|286.44|0
1644565240000|2022-02-11 07:40:40|288.42|286.22|288.75|286.55|288.85|286.65|288.42|286.22|0
1644565250000|2022-02-11 07:40:50|288.64|286.44|288.64|286.44|288.64|286.44|288.42|286.22|0
1644565260000|2022-02-11 07:41:00|288.42|286.22|288.42|286.22|288.42|286.22|288.2|286|0
1644565270000|2022-02-11 07:41:10|288.2|286|288.64|286.44|288.64|286.44|288.2|286|0
1644565280000|2022-02-11 07:41:20|288.53|286.33|288.75|286.55|288.75|286.55|288.53|286.33|0
1644565290000|2022-02-11 07:41:30|288.85|286.65|288.85|286.65|289.07|286.87|288.85|286.65|0
1644565300000|2022-02-11 07:41:40|289.07|286.87|289.07|286.87|289.19|286.99|289.07|286.87|0
1644565310000|2022-02-11 07:41:50|289.73|287.53|289.51|287.31|289.73|287.53|289.51|287.31|0
1644565320000|2022-02-11 07:42:00|289.62|287.42|289.51|287.31|289.73|287.53|289.51|287.31|0
1644565330000|2022-02-11 07:42:10|289.4|287.2|288.63|286.43|289.4|287.2|288.63|286.43|0
1644565340000|2022-02-11 07:42:20|288.85|286.65|289.07|286.87|289.07|286.87|288.85|286.65|0
1644565350000|2022-02-11 07:42:30|289.29|287.09|290.17|287.97|290.17|287.97|289.29|287.09|0
1644565360000|2022-02-11 07:42:40|289.95|287.75|290.17|287.97|290.17|287.97|289.95|287.75|0
1644565370000|2022-02-11 07:42:50|289.95|287.75|290.17|287.97|290.17|287.97|289.95|287.75|0
1644565380000|2022-02-11 07:43:00|290.6|288.4|291.04|288.84|291.04|288.84|290.6|288.4|0
1644565390000|2022-02-11 07:43:10|290.82|288.62|291.26|289.06|291.26|289.06|290.82|288.62|0
1644565400000|2022-02-11 07:43:20|291.04|288.84|290.82|288.62|291.04|288.84|290.6|288.4|0
1644565410000|2022-02-11 07:43:30|291.04|288.84|291.04|288.84|291.26|289.06|291.04|288.84|0
1644565420000|2022-02-11 07:43:40|290.82|288.62|290.5|288.3|290.82|288.62|290.5|288.3|0
1644565430000|2022-02-11 07:43:50|290.6|288.4|290.82|288.62|290.82|288.62|290.6|288.4|0
1644565440000|2022-02-11 07:44:00|290.6|288.4|290.5|288.3|290.72|288.52|290.38|288.18|0
1644565450000|2022-02-11 07:44:10|290.38|288.18|290.38|288.18|290.6|288.4|290.38|288.18|0
1644565460000|2022-02-11 07:44:20|290.6|288.4|290.6|288.4|290.6|288.4|290.6|288.4|0
1644565470000|2022-02-11 07:44:30|291.04|288.84|290.38|288.18|291.04|288.84|290.38|288.18|0
1644565480000|2022-02-11 07:44:40|290.6|288.4|290.6|288.4|290.82|288.62|290.6|288.4|0
1644565490000|2022-02-11 07:44:50|290.82|288.62|290.6|288.4|290.82|288.62|290.38|288.18|0
1644565500000|2022-02-11 07:45:00|290.38|288.18|291.04|288.84|291.04|288.84|290.38|288.18|0
1644565510000|2022-02-11 07:45:10|290.94|288.74|291.48|289.28|291.48|289.28|290.94|288.74|0
1644565520000|2022-02-11 07:45:20|291.26|289.06|291.48|289.28|291.48|289.28|291.26|289.06|0
1644565530000|2022-02-11 07:45:30|291.26|289.06|291.26|289.06|291.48|289.28|291.26|289.06|0
1644565540000|2022-02-11 07:45:40|290.38|288.18|290.6|288.4|290.6|288.4|290.38|288.18|0
1644565550000|2022-02-11 07:45:50|291.04|288.84|290.82|288.62|291.04|288.84|290.82|288.62|0
1644565560000|2022-02-11 07:46:00|291.04|288.84|290.6|288.4|291.04|288.84|290.6|288.4|0
1644565570000|2022-02-11 07:46:10|290.38|288.18|290.5|288.3|290.5|288.3|290.38|288.18|0
1644565580000|2022-02-11 07:46:20|290.38|288.18|290.93|288.73|290.93|288.73|290.38|288.18|0
1644565590000|2022-02-11 07:46:30|290.72|288.52|290.93|288.73|290.93|288.73|290.72|288.52|0
1644565600000|2022-02-11 07:46:40|290.82|288.62|290.82|288.62|290.82|288.62|290.6|288.4|0
1644565620000|2022-02-11 07:47:00|290.6|288.4|290.6|288.4|290.6|288.4|290.6|288.4|0
1644565630000|2022-02-11 07:47:10|290.16|287.96|290.16|287.96|290.16|287.96|290.16|287.96|0
1644565640000|2022-02-11 07:47:20|290.6|288.4|290.82|288.62|290.82|288.62|290.6|288.4|0
1644565650000|2022-02-11 07:47:30|291.04|288.84|290.82|288.62|291.04|288.84|290.6|288.4|0
1644565660000|2022-02-11 07:47:40|291.04|288.84|291.15|288.95|291.26|289.06|291.04|288.84|0
1644565670000|2022-02-11 07:47:50|291.04|288.84|291.04|288.84|291.26|289.06|291.04|288.84|0
1644565680000|2022-02-11 07:48:00|290.6|288.4|290.6|288.4|290.6|288.4|290.6|288.4|0
1644565690000|2022-02-11 07:48:10|290.16|287.96|289.73|287.53|290.16|287.96|289.62|287.42|0
1644565700000|2022-02-11 07:48:20|289.51|287.31|288.85|286.65|289.51|287.31|288.85|286.65|0
1644565710000|2022-02-11 07:48:30|289.07|286.87|289.07|286.87|289.29|287.09|288.96|286.76|0
1644565720000|2022-02-11 07:48:40|289.29|287.09|289.84|287.64|289.94|287.74|289.29|287.09|0
1644565730000|2022-02-11 07:48:50|289.72|287.52|290.06|287.86|290.16|287.96|289.72|287.52|0
1644565740000|2022-02-11 07:49:00|290.16|287.96|289.94|287.74|290.16|287.96|289.72|287.52|0
1644565750000|2022-02-11 07:49:10|290.16|287.96|290.82|288.62|290.82|288.62|290.16|287.96|0
1644565760000|2022-02-11 07:49:20|290.38|288.18|290.16|287.96|290.38|288.18|290.16|287.96|0
1644565770000|2022-02-11 07:49:30|290.38|288.18|290.38|288.18|290.38|288.18|290.38|288.18|0
1644565780000|2022-02-11 07:49:40|290.6|288.4|290.6|288.4|290.6|288.4|290.38|288.18|0
1644565790000|2022-02-11 07:49:50|290.38|288.18|290.38|288.18|290.38|288.18|290.16|287.96|0
1644565810000|2022-02-11 07:50:10|290.49|288.29|290.28|288.08|290.49|288.29|290.28|288.08|0
1644565820000|2022-02-11 07:50:20|289.94|287.74|289.94|287.74|289.94|287.74|289.94|287.74|0
1644565830000|2022-02-11 07:50:30|289.72|287.52|289.72|287.52|289.72|287.52|289.72|287.52|0
1644565840000|2022-02-11 07:50:40|289.51|287.31|289.07|286.87|289.51|287.31|289.07|286.87|0
1644565850000|2022-02-11 07:50:50|289.29|287.09|289.29|287.09|289.29|287.09|289.29|287.09|0
1644565860000|2022-02-11 07:51:00|289.51|287.31|289.51|287.31|289.51|287.31|289.18|286.98|0
1644565870000|2022-02-11 07:51:10|289.72|287.52|289.29|287.09|289.72|287.52|289.29|287.09|0
1644565880000|2022-02-11 07:51:20|289.07|286.87|288.85|286.65|289.07|286.87|288.85|286.65|0
1644565890000|2022-02-11 07:51:30|289.07|286.87|289.29|287.09|289.29|287.09|289.07|286.87|0
1644565900000|2022-02-11 07:51:40|289.4|287.2|289.5|287.3|289.5|287.3|289.29|287.09|0
1644565910000|2022-02-11 07:51:50|289.29|287.09|289.29|287.09|289.29|287.09|289.29|287.09|0
1644565960000|2022-02-11 07:52:40|289.18|286.98|288.63|286.43|289.18|286.98|288.63|286.43|0
1644565970000|2022-02-11 07:52:50|288.85|286.65|288.85|286.65|288.85|286.65|288.85|286.65|0
1644565980000|2022-02-11 07:53:00|289.07|286.87|289.29|287.09|289.29|287.09|289.07|286.87|0
1644565990000|2022-02-11 07:53:10|289.07|286.87|289.07|286.87|289.07|286.87|289.07|286.87|0
1644566010000|2022-02-11 07:53:30|289.29|287.09|289.5|287.3|289.5|287.3|289.29|287.09|0
1644566020000|2022-02-11 07:53:40|289.29|287.09|289.29|287.09|289.29|287.09|289.29|287.09|0
1644566030000|2022-02-11 07:53:50|289.5|287.3|289.84|287.64|289.84|287.64|289.5|287.3|0
1644566040000|2022-02-11 07:54:00|289.94|287.74|289.94|287.74|289.94|287.74|289.94|287.74|0
1644566050000|2022-02-11 07:54:10|289.72|287.52|290.16|287.96|290.16|287.96|289.72|287.52|0
1644566060000|2022-02-11 07:54:20|290.27|288.07|290.16|287.96|290.27|288.07|289.94|287.74|0
1644566070000|2022-02-11 07:54:30|290.05|287.85|290.16|287.96|290.16|287.96|290.05|287.85|0
1644566080000|2022-02-11 07:54:40|289.94|287.74|290.16|287.96|290.16|287.96|289.94|287.74|0
1644566090000|2022-02-11 07:54:50|290.05|287.85|290.16|287.96|290.16|287.96|290.05|287.85|0
1644566100000|2022-02-11 07:55:00|290.05|287.85|289.94|287.74|290.16|287.96|289.94|287.74|0
1644566120000|2022-02-11 07:55:20|289.72|287.52|289.72|287.52|289.72|287.52|289.72|287.52|0
1644566130000|2022-02-11 07:55:30|289.84|287.64|289.94|287.74|289.94|287.74|289.84|287.64|0
1644566140000|2022-02-11 07:55:40|289.72|287.52|289.62|287.42|289.72|287.52|289.62|287.42|0
1644566150000|2022-02-11 07:55:50|289.5|287.3|289.84|287.64|289.84|287.64|289.5|287.3|0
1644566160000|2022-02-11 07:56:00|289.94|287.74|289.5|287.3|289.94|287.74|289.28|287.08|0
1644566170000|2022-02-11 07:56:10|289.28|287.08|289.28|287.08|289.5|287.3|289.28|287.08|0
1644566180000|2022-02-11 07:56:20|289.4|287.2|289.28|287.08|289.4|287.2|289.28|287.08|0
1644566190000|2022-02-11 07:56:30|289.4|287.2|289.07|286.87|289.4|287.2|289.07|286.87|0
1644566200000|2022-02-11 07:56:40|288.85|286.65|289.07|286.87|289.28|287.08|288.85|286.65|0
1644566210000|2022-02-11 07:56:50|289.28|287.08|289.07|286.87|289.28|287.08|289.07|286.87|0
1644566220000|2022-02-11 07:57:00|288.63|286.43|288.85|286.65|288.85|286.65|288.63|286.43|0
1644566230000|2022-02-11 07:57:10|288.74|286.54|288.74|286.54|288.85|286.65|288.74|286.54|0
1644566240000|2022-02-11 07:57:20|288.85|286.65|288.96|286.76|289.06|286.86|288.85|286.65|0
1644566250000|2022-02-11 07:57:30|289.06|286.86|289.28|287.08|289.28|287.08|289.06|286.86|0
1644566260000|2022-02-11 07:57:40|289.5|287.3|289.94|287.74|289.94|287.74|289.5|287.3|0
1644566270000|2022-02-11 07:57:50|289.83|287.63|289.94|287.74|290.16|287.96|289.83|287.63|0
1644566280000|2022-02-11 07:58:00|289.83|287.63|289.62|287.42|289.83|287.63|289.62|287.42|0
1644566290000|2022-02-11 07:58:10|289.72|287.52|289.72|287.52|289.72|287.52|289.5|287.3|0
1644566300000|2022-02-11 07:58:20|289.83|287.63|289.72|287.52|289.83|287.63|289.72|287.52|0
1644566310000|2022-02-11 07:58:30|289.94|287.74|289.94|287.74|289.94|287.74|289.94|287.74|0
1644566320000|2022-02-11 07:58:40|290.16|287.96|289.94|287.74|290.16|287.96|289.94|287.74|0
1644566330000|2022-02-11 07:58:50|289.72|287.52|289.72|287.52|289.72|287.52|289.72|287.52|0
1644566340000|2022-02-11 07:59:00|289.5|287.3|289.72|287.52|289.72|287.52|289.5|287.3|0
1644566350000|2022-02-11 07:59:10|289.62|287.42|289.5|287.3|289.72|287.52|289.5|287.3|0
1644566360000|2022-02-11 07:59:20|289.72|287.52|289.28|287.08|289.72|287.52|289.28|287.08|0
1644566370000|2022-02-11 07:59:30|288.85|286.65|289.06|286.86|289.06|286.86|288.63|286.43|0
1644566390000|2022-02-11 07:59:50|289.18|286.98|289.5|287.3|289.5|287.3|289.18|286.98|0
1644566400000|2022-02-11 08:00:00|288.63|286.43|289.94|287.74|289.94|287.74|288.63|286.43|0
1644566410000|2022-02-11 08:00:10|289.61|287.41|289.72|287.52|289.72|287.52|289.28|287.08|0
1644566420000|2022-02-11 08:00:20|289.5|287.3|291.91|289.71|291.91|289.71|289.5|287.3|0
1644566430000|2022-02-11 08:00:30|292.13|289.93|291.91|289.71|292.13|289.93|291.25|289.05|0
1644566440000|2022-02-11 08:00:40|292.35|290.15|291.47|289.27|292.35|290.15|291.47|289.27|0
1644566450000|2022-02-11 08:00:50|292.13|289.93|291.69|289.49|292.13|289.93|291.69|289.49|0
1644566460000|2022-02-11 08:01:00|291.59|289.39|289.28|287.08|291.59|289.39|289.28|287.08|0
1644566470000|2022-02-11 08:01:10|288.63|286.43|288.08|285.88|288.63|286.43|287.97|285.77|0
1644566480000|2022-02-11 08:01:20|288.63|286.43|289.61|287.41|289.61|287.41|288.41|286.21|0
1644566490000|2022-02-11 08:01:30|289.72|287.52|290.81|288.61|290.81|288.61|289.72|287.52|0
1644566500000|2022-02-11 08:01:40|291.25|289.05|291.25|289.05|291.47|289.27|291.25|289.05|0
1644566510000|2022-02-11 08:01:50|291.47|289.27|289.4|287.2|291.47|289.27|289.4|287.2|0
1644566520000|2022-02-11 08:02:00|289.94|287.74|290.38|288.18|290.38|288.18|289.61|287.41|0
1644566530000|2022-02-11 08:02:10|290.16|287.96|290.16|287.96|290.38|288.18|289.94|287.74|0
1644566540000|2022-02-11 08:02:20|289.61|287.41|289.06|286.86|289.61|287.41|288.84|286.64|0
1644566550000|2022-02-11 08:02:30|289.5|287.3|289.39|287.19|289.94|287.74|289.28|287.08|0
1644566560000|2022-02-11 08:02:40|288.84|286.64|288.63|286.43|288.84|286.64|288.63|286.43|0
1644566570000|2022-02-11 08:02:50|287.97|285.77|288.63|286.43|288.63|286.43|287.75|285.55|0
1644566580000|2022-02-11 08:03:00|288.19|285.99|287.97|285.77|288.19|285.99|287.87|285.67|0
1644566590000|2022-02-11 08:03:10|287.75|285.55|286.34|284.14|287.75|285.55|286.34|284.14|0
1644566600000|2022-02-11 08:03:20|286.01|283.81|286.88|284.68|286.88|284.68|286.01|283.81|0
1644566610000|2022-02-11 08:03:30|286.01|283.81|286.22|284.02|286.44|284.24|285.79|283.59|0
1644566620000|2022-02-11 08:03:40|285.79|283.59|286.56|284.36|286.56|284.36|285.79|283.59|0
1644566630000|2022-02-11 08:03:50|286.66|284.46|287.1|284.9|287.1|284.9|286.66|284.46|0
1644566640000|2022-02-11 08:04:00|286.66|284.46|286.01|283.81|286.66|284.46|285.9|283.7|0
1644566650000|2022-02-11 08:04:10|286.22|284.02|286.22|284.02|286.34|284.14|286.22|284.02|0
1644566660000|2022-02-11 08:04:20|286.44|284.24|286.56|284.36|287.1|284.9|286.44|284.24|0
1644566670000|2022-02-11 08:04:30|286.44|284.24|286.56|284.36|286.56|284.36|286.44|284.24|0
1644566680000|2022-02-11 08:04:40|286.44|284.24|286.88|284.68|286.88|284.68|286.44|284.24|0
1644566690000|2022-02-11 08:04:50|286.77|284.57|286.44|284.24|286.77|284.57|286.44|284.24|0
1644566700000|2022-02-11 08:05:00|286.79|284.99|285.81|284.01|286.79|284.99|285.81|284.01|0
1644566710000|2022-02-11 08:05:10|286.02|284.22|285.59|283.79|286.02|284.22|285.59|283.79|0
1644566720000|2022-02-11 08:05:20|285.7|283.9|285.59|283.79|285.7|283.9|285.48|283.68|0
1644566730000|2022-02-11 08:05:30|284.94|283.14|284.94|283.14|284.94|283.14|284.5|282.7|0
1644566740000|2022-02-11 08:05:40|284.72|282.92|284.4|282.6|284.72|282.92|284.4|282.6|0
1644566750000|2022-02-11 08:05:50|284.28|282.48|284.72|282.92|284.72|282.92|284.28|282.48|0
1644566760000|2022-02-11 08:06:00|284.4|282.6|284.07|282.27|284.4|282.6|284.07|282.27|0
1644566770000|2022-02-11 08:06:10|283.63|281.83|283.2|281.4|283.85|282.05|283.2|281.4|0
1644566780000|2022-02-11 08:06:20|283.41|281.61|283.31|281.51|283.41|281.61|283.31|281.51|0
1644566790000|2022-02-11 08:06:30|283.41|281.61|283.2|281.4|283.41|281.61|282.76|280.96|0
1644566800000|2022-02-11 08:06:40|282.76|280.96|282.76|280.96|282.76|280.96|282.54|280.74|0
1644566810000|2022-02-11 08:06:50|282.54|280.74|282.54|280.74|282.54|280.74|282.54|280.74|0
1644566820000|2022-02-11 08:07:00|282.33|280.53|282.76|280.96|282.76|280.96|282.33|280.53|0
1644566830000|2022-02-11 08:07:10|281.89|280.09|281.89|280.09|282.11|280.31|281.89|280.09|0
1644566840000|2022-02-11 08:07:20|281.68|279.88|281.68|279.88|281.68|279.88|281.24|279.44|0
1644566850000|2022-02-11 08:07:30|281.46|279.66|281.57|279.77|281.57|279.77|281.46|279.66|0
1644566860000|2022-02-11 08:07:40|281.46|279.66|281.36|279.56|281.46|279.66|281.24|279.44|0
1644566870000|2022-02-11 08:07:50|281.24|279.44|281.22|279.42|282.22|280.42|281.22|279.42|0
1644566880000|2022-02-11 08:08:00|281.01|279.21|281.88|280.08|281.99|280.19|281.01|279.21|0
1644566890000|2022-02-11 08:08:10|281.56|279.76|281.22|279.42|281.66|279.86|281.22|279.42|0
1644566900000|2022-02-11 08:08:20|280.9|279.1|280.9|279.1|280.9|279.1|280.79|278.99|0
1644566910000|2022-02-11 08:08:30|281.12|279.32|280.35|278.55|281.12|279.32|280.35|278.55|0
1644566920000|2022-02-11 08:08:40|279.92|278.12|280.57|278.77|280.57|278.77|279.92|278.12|0
1644566930000|2022-02-11 08:08:50|281.01|279.21|281.01|279.21|281.01|279.21|280.9|279.1|0
1644566940000|2022-02-11 08:09:00|280.9|279.1|280.57|278.77|281.01|279.21|280.57|278.77|0
1644566950000|2022-02-11 08:09:10|280.79|278.99|280.57|278.77|281.01|279.21|280.57|278.77|0
1644566960000|2022-02-11 08:09:20|280.35|278.55|280.47|278.67|280.47|278.67|280.35|278.55|0
1644566970000|2022-02-11 08:09:30|280.57|278.77|279.92|278.12|280.57|278.77|279.92|278.12|0
1644566980000|2022-02-11 08:09:40|279.48|277.68|279.05|277.25|279.48|277.68|279.05|277.25|0
1644566990000|2022-02-11 08:09:50|279.26|277.46|279.05|277.25|279.26|277.46|279.05|277.25|0
1644567000000|2022-02-11 08:10:00|278.83|277.03|278.72|276.92|279.26|277.46|278.72|276.92|0
1644567010000|2022-02-11 08:10:10|279.26|277.46|279.26|277.46|279.26|277.46|278.83|277.03|0
1644567030000|2022-02-11 08:10:30|279.48|277.68|279.7|277.9|279.7|277.9|279.48|277.68|0
1644567040000|2022-02-11 08:10:40|279.48|277.68|279.48|277.68|279.48|277.68|279.26|277.46|0
1644567050000|2022-02-11 08:10:50|279.38|277.58|278.83|277.03|279.38|277.58|278.83|277.03|0
1644567060000|2022-02-11 08:11:00|279.16|277.36|278.29|276.49|279.16|277.36|278.18|276.38|0
1644567070000|2022-02-11 08:11:10|278.39|276.59|277.74|275.94|278.39|276.59|277.74|275.94|0
1644567080000|2022-02-11 08:11:20|277.53|275.73|276.87|275.07|277.53|275.73|276.87|275.07|0
1644567090000|2022-02-11 08:11:30|276.77|274.97|277.09|275.29|277.31|275.51|276.77|274.97|0
1644567100000|2022-02-11 08:11:40|277.31|275.51|277.31|275.51|277.31|275.51|277.31|275.51|0
1644567110000|2022-02-11 08:11:50|277.96|276.16|277.53|275.73|277.96|276.16|277.53|275.73|0
1644567120000|2022-02-11 08:12:00|277.74|275.94|277.53|275.73|277.74|275.94|277.53|275.73|0
1644567130000|2022-02-11 08:12:10|277.31|275.51|277.09|275.29|277.31|275.51|276.87|275.07|0
1644567140000|2022-02-11 08:12:20|276.99|275.19|277.09|275.29|277.09|275.29|276.99|275.19|0
1644567150000|2022-02-11 08:12:30|276.22|274.42|276.22|274.42|276.22|274.42|276.01|274.21|0
1644567160000|2022-02-11 08:12:40|276.34|274.54|276.22|274.42|276.34|274.54|276.22|274.42|0
1644567170000|2022-02-11 08:12:50|276.66|274.86|276.44|274.64|276.66|274.86|276.44|274.64|0
1644567180000|2022-02-11 08:13:00|276.22|274.42|276.22|274.42|276.44|274.64|276.22|274.42|0
1644567190000|2022-02-11 08:13:10|276.12|274.32|276.55|274.75|276.87|275.07|276.12|274.32|0
1644567200000|2022-02-11 08:13:20|276.22|274.42|277.31|275.51|277.31|275.51|276.22|274.42|0
1644567210000|2022-02-11 08:13:30|277.2|275.4|277.09|275.29|277.31|275.51|277.09|275.29|0
1644567220000|2022-02-11 08:13:40|277.52|275.72|277.52|275.72|277.52|275.72|277.52|275.72|0
1644567230000|2022-02-11 08:13:50|277.85|276.05|277.52|275.72|277.85|276.05|277.52|275.72|0
1644567240000|2022-02-11 08:14:00|277.64|275.84|277.52|275.72|277.96|276.16|277.52|275.72|0
1644567250000|2022-02-11 08:14:10|277.42|275.62|277.52|275.72|277.74|275.94|277.31|275.51|0
1644567260000|2022-02-11 08:14:20|277.74|275.94|277.52|275.72|277.74|275.94|277.52|275.72|0
1644567270000|2022-02-11 08:14:30|277.96|276.16|278.18|276.38|278.18|276.38|277.96|276.16|0
1644567280000|2022-02-11 08:14:40|277.96|276.16|278.39|276.59|278.39|276.59|277.96|276.16|0
1644567290000|2022-02-11 08:14:50|278.61|276.81|278.61|276.81|278.61|276.81|278.61|276.81|0
1644567300000|2022-02-11 08:15:00|278.39|276.59|278.39|276.59|278.39|276.59|278.39|276.59|0
1644567310000|2022-02-11 08:15:10|278.17|276.37|277.31|275.51|278.17|276.37|277.31|275.51|0
1644567320000|2022-02-11 08:15:20|276.99|275.19|277.09|275.29|277.09|275.29|276.87|275.07|0
1644567330000|2022-02-11 08:15:30|277.31|275.51|277.52|275.72|277.52|275.72|277.31|275.51|0
1644567340000|2022-02-11 08:15:40|276.87|275.07|277.31|275.51|277.31|275.51|276.87|275.07|0
1644567350000|2022-02-11 08:15:50|277.52|275.72|277.52|275.72|277.52|275.72|277.42|275.62|0
1644567360000|2022-02-11 08:16:00|277.74|275.94|277.96|276.16|277.96|276.16|277.74|275.94|0
1644567370000|2022-02-11 08:16:10|277.74|275.94|278.07|276.27|278.07|276.27|277.74|275.94|0
1644567380000|2022-02-11 08:16:20|279.04|277.24|279.7|277.9|279.91|278.11|279.04|277.24|0
1644567390000|2022-02-11 08:16:30|280.57|278.77|280.13|278.33|280.57|278.77|280.13|278.33|0
1644567400000|2022-02-11 08:16:40|280.03|278.23|280.13|278.33|280.35|278.55|280.03|278.23|0
1644567410000|2022-02-11 08:16:50|280.35|278.55|280.78|278.98|280.9|279.1|280.35|278.55|0
1644567420000|2022-02-11 08:17:00|280.57|278.77|279.59|277.79|280.57|278.77|279.59|277.79|0
1644567430000|2022-02-11 08:17:10|279.48|277.68|279.91|278.11|279.91|278.11|279.48|277.68|0
1644567440000|2022-02-11 08:17:20|280.35|278.55|279.91|278.11|280.35|278.55|279.7|277.9|0
1644567450000|2022-02-11 08:17:30|279.81|278.01|280.13|278.33|280.35|278.55|279.81|278.01|0
1644567460000|2022-02-11 08:17:40|280.35|278.55|280.35|278.55|281|279.2|280.35|278.55|0
1644567470000|2022-02-11 08:17:50|280.57|278.77|280.78|278.98|280.78|278.98|280.57|278.77|0
1644567480000|2022-02-11 08:18:00|281|279.2|281|279.2|281.22|279.42|281|279.2|0
1644567490000|2022-02-11 08:18:10|281.11|279.31|281.22|279.42|281.33|279.53|281.11|279.31|0
1644567500000|2022-02-11 08:18:20|280.68|278.88|280.78|278.98|280.78|278.98|280.46|278.66|0
1644567510000|2022-02-11 08:18:30|281|279.2|281.11|279.31|281.22|279.42|281|279.2|0
1644567520000|2022-02-11 08:18:40|281.22|279.42|281.11|279.31|281.22|279.42|281.11|279.31|0
1644567530000|2022-02-11 08:18:50|280.78|278.98|280.57|278.77|280.78|278.98|280.35|278.55|0
1644567540000|2022-02-11 08:19:00|280.35|278.55|280.35|278.55|280.35|278.55|280.35|278.55|0
1644567550000|2022-02-11 08:19:10|280.24|278.44|280.35|278.55|280.57|278.77|280.24|278.44|0
1644567560000|2022-02-11 08:19:20|279.69|277.89|279.48|277.68|279.69|277.89|279.48|277.68|0
1644567570000|2022-02-11 08:19:30|279.26|277.46|279.37|277.57|279.69|277.89|279.26|277.46|0
1644567580000|2022-02-11 08:19:40|278.82|277.02|278.82|277.02|278.82|277.02|278.61|276.81|0
1644567590000|2022-02-11 08:19:50|278.61|276.81|279.26|277.46|279.26|277.46|278.61|276.81|0
1644567600000|2022-02-11 08:20:00|280.02|278.22|280.13|278.33|280.35|278.55|280.02|278.22|0
1644567610000|2022-02-11 08:20:10|280.35|278.55|280.35|278.55|280.56|278.76|280.35|278.55|0
1644567620000|2022-02-11 08:20:20|279.91|278.11|280.35|278.55|280.35|278.55|279.91|278.11|0
1644567630000|2022-02-11 08:20:30|280.78|278.98|280.56|278.76|280.78|278.98|280.56|278.76|0
1644567640000|2022-02-11 08:20:40|280.35|278.55|280.24|278.44|280.35|278.55|280.24|278.44|0
1644567650000|2022-02-11 08:20:50|280.35|278.55|279.69|277.89|280.35|278.55|279.48|277.68|0
1644567660000|2022-02-11 08:21:00|280.35|278.55|280.35|278.55|280.56|278.76|280.35|278.55|0
1644567670000|2022-02-11 08:21:10|280.56|278.76|280.56|278.76|280.56|278.76|280.35|278.55|0
1644567680000|2022-02-11 08:21:20|280.35|278.55|280.13|278.33|280.56|278.76|280.13|278.33|0
1644567690000|2022-02-11 08:21:30|279.48|277.68|279.37|277.57|279.69|277.89|279.37|277.57|0
1644567700000|2022-02-11 08:21:40|279.48|277.68|279.69|277.89|279.69|277.89|279.48|277.68|0
1644567710000|2022-02-11 08:21:50|280.02|278.22|280.13|278.33|280.13|278.33|279.91|278.11|0
1644567720000|2022-02-11 08:22:00|280.24|278.44|280.78|278.98|280.78|278.98|280.24|278.44|0
1644567730000|2022-02-11 08:22:10|281|279.2|280.78|278.98|281|279.2|280.78|278.98|0
1644567740000|2022-02-11 08:22:20|281|279.2|281|279.2|281|279.2|280.78|278.98|0
1644567750000|2022-02-11 08:22:30|281.44|279.64|281.44|279.64|281.65|279.85|281.44|279.64|0
1644567760000|2022-02-11 08:22:40|281.33|279.53|281.87|280.07|281.87|280.07|281.22|279.42|0
1644567770000|2022-02-11 08:22:50|282.09|280.29|282.09|280.29|282.09|280.29|281.87|280.07|0
1644567780000|2022-02-11 08:23:00|281.87|280.07|282.31|280.51|282.31|280.51|281.87|280.07|0
1644567790000|2022-02-11 08:23:10|282.09|280.29|282.09|280.29|282.31|280.51|282.09|280.29|0
1644567800000|2022-02-11 08:23:20|282.86|281.06|282.96|281.16|282.96|281.16|282.74|280.94|0
1644567810000|2022-02-11 08:23:30|282.74|280.94|283.18|281.38|283.18|281.38|282.74|280.94|0
1644567820000|2022-02-11 08:23:40|283.4|281.6|283.84|282.04|283.84|282.04|283.4|281.6|0
1644567830000|2022-02-11 08:23:50|284.06|282.26|284.06|282.26|284.06|282.26|284.06|282.26|0
1644567840000|2022-02-11 08:24:00|283.84|282.04|283.29|281.49|284.06|282.26|283.29|281.49|0
1644567850000|2022-02-11 08:24:10|283.4|281.6|283.51|281.71|283.51|281.71|283.29|281.49|0
1644567860000|2022-02-11 08:24:20|283.84|282.04|283.4|281.6|284.06|282.26|283.4|281.6|0
1644567870000|2022-02-11 08:24:30|282.96|281.16|282.42|280.62|282.96|281.16|282.42|280.62|0
1644567880000|2022-02-11 08:24:40|282.53|280.73|282.96|281.16|282.96|281.16|282.53|280.73|0
1644567890000|2022-02-11 08:24:50|283.08|281.28|282.74|280.94|283.08|281.28|282.42|280.62|0
1644567900000|2022-02-11 08:25:00|282.64|280.84|283.29|281.49|283.29|281.49|282.53|280.73|0
1644567910000|2022-02-11 08:25:10|283.18|281.38|282.86|281.06|283.18|281.38|282.74|280.94|0
1644567920000|2022-02-11 08:25:20|282.96|281.16|282.53|280.73|282.96|281.16|282.53|280.73|0
1644567930000|2022-02-11 08:25:30|282.42|280.62|282.53|280.73|282.53|280.73|282.42|280.62|0
1644567940000|2022-02-11 08:25:40|282.31|280.51|282.31|280.51|282.31|280.51|282.2|280.4|0
1644567950000|2022-02-11 08:25:50|282.52|280.72|282.96|281.16|282.96|281.16|282.52|280.72|0
1644567960000|2022-02-11 08:26:00|282.74|280.94|282.74|280.94|282.74|280.94|282.74|280.94|0
1644567970000|2022-02-11 08:26:10|282.96|281.16|283.84|282.04|283.84|282.04|282.96|281.16|0
1644567980000|2022-02-11 08:26:20|283.95|282.15|284.05|282.25|284.05|282.25|283.95|282.15|0
1644567990000|2022-02-11 08:26:30|283.84|282.04|283.95|282.15|283.95|282.15|283.84|282.04|0
1644568000000|2022-02-11 08:26:40|283.84|282.04|283.84|282.04|283.84|282.04|283.62|281.82|0
1644568010000|2022-02-11 08:26:50|284.05|282.25|284.49|282.69|284.49|282.69|284.05|282.25|0
1644568020000|2022-02-11 08:27:00|284.05|282.25|282.74|280.94|284.05|282.25|282.74|280.94|0
1644568030000|2022-02-11 08:27:10|282.96|281.16|283.62|281.82|283.73|281.93|282.86|281.06|0
1644568040000|2022-02-11 08:27:20|283.4|281.6|283.84|282.04|283.95|282.15|283.4|281.6|0
1644568050000|2022-02-11 08:27:30|284.05|282.25|284.17|282.37|284.27|282.47|284.05|282.25|0
1644568060000|2022-02-11 08:27:40|284.39|282.59|284.49|282.69|284.71|282.91|284.39|282.59|0
1644568070000|2022-02-11 08:27:50|284.27|282.47|284.27|282.47|284.27|282.47|283.84|282.04|0
1644568080000|2022-02-11 08:28:00|284.05|282.25|283.84|282.04|284.27|282.47|283.84|282.04|0
1644568090000|2022-02-11 08:28:10|283.62|281.82|283.29|281.49|283.62|281.82|282.74|280.94|0
1644568100000|2022-02-11 08:28:20|283.07|281.27|283.62|281.82|283.62|281.82|283.07|281.27|0
1644568110000|2022-02-11 08:28:30|283.4|281.6|283.51|281.71|283.51|281.71|283.29|281.49|0
1644568120000|2022-02-11 08:28:40|283.62|281.82|283.83|282.03|283.83|282.03|283.51|281.71|0
1644568130000|2022-02-11 08:28:50|283.62|281.82|283.83|282.03|284.05|282.25|283.62|281.82|0
1644568140000|2022-02-11 08:29:00|283.95|282.15|283.73|281.93|283.95|282.15|283.73|281.93|0
1644568150000|2022-02-11 08:29:10|283.62|281.82|283.29|281.49|283.62|281.82|283.18|281.38|0
1644568160000|2022-02-11 08:29:20|283.4|281.6|283.62|281.82|283.62|281.82|283.4|281.6|0
1644568170000|2022-02-11 08:29:30|283.73|281.93|283.62|281.82|284.05|282.25|283.62|281.82|0
1644568180000|2022-02-11 08:29:40|283.83|282.03|283.62|281.82|283.83|282.03|283.62|281.82|0
1644568190000|2022-02-11 08:29:50|282.64|280.84|282.52|280.72|282.64|280.84|282.52|280.72|0
1644568200000|2022-02-11 08:30:00|281.87|280.07|281.87|280.07|281.87|280.07|281.87|280.07|0
1644568210000|2022-02-11 08:30:10|282.3|280.5|281.76|279.96|282.3|280.5|281.76|279.96|0
1644568220000|2022-02-11 08:30:20|281.43|279.63|281.11|279.31|281.43|279.63|281|279.2|0
1644568230000|2022-02-11 08:30:30|281|279.2|281.11|279.31|281.33|279.53|281|279.2|0
1644568240000|2022-02-11 08:30:40|281|279.2|280.56|278.76|281|279.2|280.56|278.76|0
1644568250000|2022-02-11 08:30:50|280.67|278.87|281.11|279.31|281.11|279.31|280.67|278.87|0
1644568260000|2022-02-11 08:31:00|281.21|279.41|282.3|280.5|282.3|280.5|281.21|279.41|0
1644568270000|2022-02-11 08:31:10|281.98|280.18|281.43|279.63|281.98|280.18|281.43|279.63|0
1644568280000|2022-02-11 08:31:20|281.33|279.53|281.33|279.53|281.65|279.85|281.33|279.53|0
1644568290000|2022-02-11 08:31:30|281.98|280.18|282.3|280.5|282.3|280.5|281.98|280.18|0
1644568300000|2022-02-11 08:31:40|281.76|279.96|281.87|280.07|281.87|280.07|281.65|279.85|0
1644568310000|2022-02-11 08:31:50|281.76|279.96|280.56|278.76|281.76|279.96|280.56|278.76|0
1644568320000|2022-02-11 08:32:00|280.12|278.32|279.25|277.45|280.12|278.32|279.25|277.45|0
1644568330000|2022-02-11 08:32:10|279.15|277.35|279.25|277.45|279.25|277.45|279.04|277.24|0
1644568340000|2022-02-11 08:32:20|279.04|277.24|279.25|277.45|279.25|277.45|279.04|277.24|0
1644568350000|2022-02-11 08:32:30|279.04|277.24|279.37|277.57|279.37|277.57|279.04|277.24|0
1644568360000|2022-02-11 08:32:40|279.25|277.45|279.47|277.67|279.8|278|279.25|277.45|0
1644568370000|2022-02-11 08:32:50|279.58|277.78|279.58|277.78|279.58|277.78|279.37|277.57|0
1644568380000|2022-02-11 08:33:00|279.04|277.24|279.58|277.78|279.58|277.78|279.04|277.24|0
1644568390000|2022-02-11 08:33:10|279.69|277.89|279.04|277.24|279.69|277.89|279.04|277.24|0
1644568400000|2022-02-11 08:33:20|279.47|277.67|279.47|277.67|279.47|277.67|279.47|277.67|0
1644568410000|2022-02-11 08:33:30|280.24|278.44|280.12|278.32|280.24|278.44|280.12|278.32|0
1644568420000|2022-02-11 08:33:40|280.02|278.22|280.56|278.76|280.56|278.76|280.02|278.22|0
1644568430000|2022-02-11 08:33:50|280.78|278.98|280.56|278.76|280.78|278.98|280.56|278.76|0
1644568440000|2022-02-11 08:34:00|280.78|278.98|280.56|278.76|280.78|278.98|280.56|278.76|0
1644568450000|2022-02-11 08:34:10|281.87|280.07|282.2|280.4|282.3|280.5|281.76|279.96|0
1644568460000|2022-02-11 08:34:20|282.3|280.5|282.96|281.16|283.18|281.38|282.3|280.5|0
1644568470000|2022-02-11 08:34:30|282.85|281.05|283.18|281.38|283.18|281.38|282.85|281.05|0
1644568480000|2022-02-11 08:34:40|283.39|281.59|283.83|282.03|283.83|282.03|283.39|281.59|0
1644568490000|2022-02-11 08:34:50|283.95|282.15|283.83|282.03|284.05|282.25|283.83|282.03|0
1644568500000|2022-02-11 08:35:00|284.05|282.25|283.18|281.38|284.05|282.25|283.07|281.27|0
1644568510000|2022-02-11 08:35:10|283.39|281.59|283.61|281.81|283.95|282.15|283.39|281.59|0
1644568520000|2022-02-11 08:35:20|283.83|282.03|283.61|281.81|283.95|282.15|283.61|281.81|0
1644568530000|2022-02-11 08:35:30|283.83|282.03|284.16|282.36|284.16|282.36|283.61|281.81|0
1644568540000|2022-02-11 08:35:40|285.14|283.34|285.8|284|285.8|284|285.14|283.34|0
1644568550000|2022-02-11 08:35:50|286.02|284.22|286.9|285.1|286.9|285.1|285.8|284|0
1644568560000|2022-02-11 08:36:00|287.12|285.32|286.24|284.44|287.12|285.32|286.24|284.44|0
1644568570000|2022-02-11 08:36:10|286.46|284.66|286.46|284.66|286.57|284.77|286.24|284.44|0
1644568580000|2022-02-11 08:36:20|286.35|284.55|285.58|283.78|286.46|284.66|285.58|283.78|0
1644568590000|2022-02-11 08:36:30|285.14|283.34|285.36|283.56|285.36|283.56|285.14|283.34|0
1644568600000|2022-02-11 08:36:40|285.26|283.46|284.93|283.13|285.26|283.46|284.93|283.13|0
1644568610000|2022-02-11 08:36:50|285.14|283.34|285.58|283.78|285.58|283.78|285.14|283.34|0
1644568620000|2022-02-11 08:37:00|285.8|284|285.92|284.12|286.02|284.22|285.8|284|0
1644568630000|2022-02-11 08:37:10|286.02|284.22|286.24|284.44|286.46|284.66|286.02|284.22|0
1644568640000|2022-02-11 08:37:20|286.46|284.66|287.12|285.32|287.12|285.32|286.46|284.66|0
1644568650000|2022-02-11 08:37:30|287.01|285.21|286.9|285.1|287.01|285.21|286.9|285.1|0
1644568660000|2022-02-11 08:37:40|287.34|285.54|286.57|284.77|287.34|285.54|286.46|284.66|0
1644568670000|2022-02-11 08:37:50|286.68|284.88|286.35|284.55|286.68|284.88|286.35|284.55|0
1644568680000|2022-02-11 08:38:00|286.02|284.22|285.8|284|286.02|284.22|285.8|284|0
1644568690000|2022-02-11 08:38:10|285.7|283.9|285.7|283.9|285.7|283.9|285.58|283.78|0
1644568700000|2022-02-11 08:38:20|286.46|284.66|286.79|284.99|286.79|284.99|286.46|284.66|0
1644568710000|2022-02-11 08:38:30|286.24|284.44|287.34|285.54|287.34|285.54|286.24|284.44|0
1644568720000|2022-02-11 08:38:40|287.78|285.98|288.11|286.31|288.11|286.31|287.78|285.98|0
1644568730000|2022-02-11 08:38:50|288.44|286.64|287.78|285.98|288.44|286.64|287.56|285.76|0
1644568740000|2022-02-11 08:39:00|287.12|285.32|287.67|285.87|287.78|285.98|287.12|285.32|0
1644568750000|2022-02-11 08:39:10|288|286.2|288|286.2|288|286.2|287.89|286.09|0
1644568760000|2022-02-11 08:39:20|288.22|286.42|289.98|288.18|289.98|288.18|288.22|286.42|0
1644568770000|2022-02-11 08:39:30|290.2|288.4|290.64|288.84|290.75|288.95|290.2|288.4|0
1644568780000|2022-02-11 08:39:40|290.42|288.62|290.86|289.06|290.86|289.06|290.42|288.62|0
1644568790000|2022-02-11 08:39:50|291.3|289.5|291.96|290.16|291.96|290.16|291.3|289.5|0
1644568800000|2022-02-11 08:40:00|291.74|289.94|292.18|290.38|292.18|290.38|291.63|289.83|0
1644568810000|2022-02-11 08:40:10|291.52|289.72|292.18|290.38|292.18|290.38|291.52|289.72|0
1644568820000|2022-02-11 08:40:20|292.4|290.6|292.4|290.6|292.4|290.6|292.4|290.6|0
1644568830000|2022-02-11 08:40:30|292.18|290.38|291.52|289.72|292.4|290.6|291.52|289.72|0
1644568840000|2022-02-11 08:40:40|291.63|289.83|291.3|289.5|291.85|290.05|291.3|289.5|0
1644568850000|2022-02-11 08:40:50|291.08|289.28|290.97|289.17|291.3|289.5|290.97|289.17|0
1644568860000|2022-02-11 08:41:00|290.86|289.06|291.08|289.28|291.3|289.5|290.86|289.06|0
1644568870000|2022-02-11 08:41:10|290.97|289.17|291.3|289.5|291.3|289.5|290.97|289.17|0
1644568880000|2022-02-11 08:41:20|290.86|289.06|290.53|288.73|290.86|289.06|290.42|288.62|0
1644568890000|2022-02-11 08:41:30|290.64|288.84|289.97|288.17|290.75|288.95|289.75|287.95|0
1644568900000|2022-02-11 08:41:40|289.75|287.95|289.31|287.51|289.75|287.95|289.31|287.51|0
1644568910000|2022-02-11 08:41:50|289.53|287.73|288.87|287.07|289.53|287.73|288.87|287.07|0
1644568920000|2022-02-11 08:42:00|289.09|287.29|289.09|287.29|289.53|287.73|289.09|287.29|0
1644568930000|2022-02-11 08:42:10|289.31|287.51|289.09|287.29|289.31|287.51|289.09|287.29|0
1644568940000|2022-02-11 08:42:20|288.99|287.19|288.65|286.85|288.99|287.19|288.43|286.63|0
1644568950000|2022-02-11 08:42:30|288.77|286.97|288.65|286.85|288.77|286.97|288.65|286.85|0
1644568960000|2022-02-11 08:42:40|288.87|287.07|288.65|286.85|288.87|287.07|288.65|286.85|0
1644568970000|2022-02-11 08:42:50|288.77|286.97|288.43|286.63|288.77|286.97|288.43|286.63|0
1644568980000|2022-02-11 08:43:00|288.21|286.41|288.21|286.41|288.21|286.41|287.33|285.53|0
1644568990000|2022-02-11 08:43:10|288.43|286.63|288.99|287.19|288.99|287.19|288.43|286.63|0
1644569000000|2022-02-11 08:43:20|288.65|286.85|288.99|287.19|288.99|287.19|288.65|286.85|0
1644569010000|2022-02-11 08:43:30|289.21|287.41|288.77|286.97|289.21|287.41|288.77|286.97|0
1644569020000|2022-02-11 08:43:40|289.21|287.41|288.99|287.19|289.75|287.95|288.99|287.19|0
1644569030000|2022-02-11 08:43:50|289.09|287.29|289.31|287.51|289.87|288.07|289.09|287.29|0
1644569040000|2022-02-11 08:44:00|289.75|287.95|288.65|286.85|289.75|287.95|288.65|286.85|0
1644569050000|2022-02-11 08:44:10|288.77|286.97|289.54|287.74|289.54|287.74|288.25|286.45|0
1644569060000|2022-02-11 08:44:20|289.87|288.07|290.42|288.62|290.42|288.62|289.65|287.85|0
1644569070000|2022-02-11 08:44:30|290.3|288.5|290.3|288.5|290.74|288.94|290.08|288.28|0
1644569080000|2022-02-11 08:44:40|290.52|288.72|290.86|289.06|291.18|289.38|290.52|288.72|0
1644569090000|2022-02-11 08:44:50|290.96|289.16|291.03|289.23|291.14|289.34|290.81|289.01|0
1644569100000|2022-02-11 08:45:00|291.46|289.66|291.25|289.45|291.46|289.66|291.25|289.45|0
1644569110000|2022-02-11 08:45:10|291.68|289.88|291.9|290.1|291.9|290.1|291.46|289.66|0
1644569120000|2022-02-11 08:45:20|291.58|289.78|290.81|289.01|291.58|289.78|290.81|289.01|0
1644569130000|2022-02-11 08:45:30|290.37|288.57|290.48|288.68|290.48|288.68|290.37|288.57|0
1644569140000|2022-02-11 08:45:40|290.15|288.35|290.15|288.35|290.15|288.35|290.15|288.35|0
1644569150000|2022-02-11 08:45:50|290.59|288.79|290.22|288.42|290.66|288.86|290.15|288.35|0
1644569160000|2022-02-11 08:46:00|290.44|288.64|289.13|287.33|290.44|288.64|289.13|287.33|0
1644569170000|2022-02-11 08:46:10|289.9|288.1|289.35|287.55|290|288.2|289.35|287.55|0
1644569180000|2022-02-11 08:46:20|289.13|287.33|289.13|287.33|289.35|287.55|289.13|287.33|0
1644569190000|2022-02-11 08:46:30|288.91|287.11|289.57|287.77|289.57|287.77|288.91|287.11|0
1644569200000|2022-02-11 08:46:40|289.35|287.55|289.35|287.55|289.57|287.77|289.35|287.55|0
1644569210000|2022-02-11 08:46:50|289.57|287.77|289.35|287.55|289.57|287.77|289.35|287.55|0
1644569220000|2022-02-11 08:47:00|288.91|287.11|288.26|286.46|289.13|287.33|288.26|286.46|0
1644569230000|2022-02-11 08:47:10|288.04|286.24|288.48|286.68|288.48|286.68|288.04|286.24|0
1644569240000|2022-02-11 08:47:20|288.69|286.89|289.13|287.33|289.13|287.33|288.69|286.89|0
1644569250000|2022-02-11 08:47:30|289.03|287.23|288.48|286.68|289.03|287.23|288.48|286.68|0
1644569260000|2022-02-11 08:47:40|288.69|286.89|289.35|287.55|289.35|287.55|288.69|286.89|0
1644569270000|2022-02-11 08:47:50|289.13|287.33|289.13|287.33|289.35|287.55|289.13|287.33|0
1644569280000|2022-02-11 08:48:00|289.35|287.55|289.35|287.55|289.35|287.55|289.13|287.33|0
1644569290000|2022-02-11 08:48:10|288.81|287.01|288.91|287.11|288.91|287.11|288.81|287.01|0
1644569300000|2022-02-11 08:48:20|288.48|286.68|289.35|287.55|289.35|287.55|288.48|286.68|0
1644569310000|2022-02-11 08:48:30|288.91|287.11|289.02|287.22|289.13|287.33|288.91|287.11|0
1644569320000|2022-02-11 08:48:40|289.13|287.33|288.91|287.11|289.13|287.33|288.91|287.11|0
1644569330000|2022-02-11 08:48:50|289.13|287.33|288.91|287.11|289.13|287.33|288.91|287.11|0
1644569340000|2022-02-11 08:49:00|288.69|286.89|289.35|287.55|289.35|287.55|288.69|286.89|0
1644569350000|2022-02-11 08:49:10|289.02|287.22|289.13|287.33|289.13|287.33|288.91|287.11|0
1644569360000|2022-02-11 08:49:20|289.35|287.55|290|288.2|290|288.2|289.35|287.55|0
1644569370000|2022-02-11 08:49:30|289.78|287.98|289.13|287.33|289.78|287.98|289.13|287.33|0
1644569380000|2022-02-11 08:49:40|288.91|287.11|289.56|287.76|289.56|287.76|288.91|287.11|0
1644569390000|2022-02-11 08:49:50|289.78|287.98|290|288.2|290|288.2|289.78|287.98|0
1644569400000|2022-02-11 08:50:00|289.35|287.55|289.56|287.76|289.56|287.76|289.35|287.55|0
1644569410000|2022-02-11 08:50:10|289.13|287.33|289.46|287.66|289.46|287.66|289.13|287.33|0
1644569420000|2022-02-11 08:50:20|289.35|287.55|289.46|287.66|289.78|287.98|289.35|287.55|0
1644569430000|2022-02-11 08:50:30|289.13|287.33|288.91|287.11|289.13|287.33|288.91|287.11|0
1644569440000|2022-02-11 08:50:40|289.13|287.33|289.13|287.33|289.13|287.33|289.13|287.33|0
1644569450000|2022-02-11 08:50:50|288.91|287.11|288.47|286.67|288.91|287.11|288.47|286.67|0
1644569460000|2022-02-11 08:51:00|288.59|286.79|288.69|286.89|288.91|287.11|288.59|286.79|0
1644569470000|2022-02-11 08:51:10|289.02|287.22|289.02|287.22|289.13|287.33|289.02|287.22|0
1644569480000|2022-02-11 08:51:20|288.47|286.67|289.02|287.22|289.02|287.22|288.47|286.67|0
1644569490000|2022-02-11 08:51:30|289.13|287.33|289.56|287.76|289.78|287.98|289.13|287.33|0
1644569500000|2022-02-11 08:51:40|289.35|287.55|289.24|287.44|289.35|287.55|289.13|287.33|0
1644569510000|2022-02-11 08:51:50|289.35|287.55|289.35|287.55|289.56|287.76|289.24|287.44|0
1644569520000|2022-02-11 08:52:00|289.13|287.33|289.35|287.55|289.35|287.55|289.13|287.33|0
1644569530000|2022-02-11 08:52:10|288.47|286.67|288.26|286.46|288.47|286.67|288.26|286.46|0
1644569540000|2022-02-11 08:52:20|288.04|286.24|287.6|285.8|288.04|286.24|287.5|285.7|0
1644569550000|2022-02-11 08:52:30|287.39|285.59|287.17|285.37|287.39|285.59|287.17|285.37|0
1644569560000|2022-02-11 08:52:40|287.39|285.59|287.6|285.8|287.6|285.8|287.39|285.59|0
1644569570000|2022-02-11 08:52:50|287.39|285.59|287.28|285.48|287.39|285.59|287.17|285.37|0
1644569580000|2022-02-11 08:53:00|287.6|285.8|287.72|285.92|288.15|286.35|287.6|285.8|0
1644569590000|2022-02-11 08:53:10|287.82|286.02|288.91|287.11|288.91|287.11|287.82|286.02|0
1644569600000|2022-02-11 08:53:20|288.8|287|288.91|287.11|288.91|287.11|288.8|287|0
1644569610000|2022-02-11 08:53:30|289.13|287.33|289.34|287.54|289.34|287.54|288.69|286.89|0
1644569620000|2022-02-11 08:53:40|290|288.2|290.33|288.53|290.33|288.53|289.89|288.09|0
1644569630000|2022-02-11 08:53:50|290.44|288.64|289.78|287.98|290.44|288.64|289.78|287.98|0
1644569640000|2022-02-11 08:54:00|289.56|287.76|289.24|287.44|289.56|287.76|288.91|287.11|0
1644569650000|2022-02-11 08:54:10|289.46|287.66|289.78|287.98|289.78|287.98|288.69|286.89|0
1644569660000|2022-02-11 08:54:20|290|288.2|290|288.2|290.11|288.31|289.68|287.88|0
1644569670000|2022-02-11 08:54:30|289.68|287.88|289.13|287.33|289.68|287.88|289.13|287.33|0
1644569680000|2022-02-11 08:54:40|289.56|287.76|290|288.2|290|288.2|289.46|287.66|0
1644569690000|2022-02-11 08:54:50|289.78|287.98|290|288.2|290.11|288.31|289.78|287.98|0
1644569700000|2022-02-11 08:55:00|290.11|288.31|289.56|287.76|290.11|288.31|289.56|287.76|0
1644569710000|2022-02-11 08:55:10|290|288.2|290|288.2|290.22|288.42|290|288.2|0
1644569720000|2022-02-11 08:55:20|289.78|287.98|289.56|287.76|289.89|288.09|289.56|287.76|0
1644569730000|2022-02-11 08:55:30|288.25|286.45|288.04|286.24|288.47|286.67|288.04|286.24|0
1644569740000|2022-02-11 08:55:40|288.25|286.45|288.25|286.45|288.25|286.45|287.82|286.02|0
1644569750000|2022-02-11 08:55:50|288.04|286.24|287.82|286.02|288.04|286.24|287.82|286.02|0
1644569760000|2022-02-11 08:56:00|288.04|286.24|287.82|286.02|288.04|286.24|287.71|285.91|0
1644569770000|2022-02-11 08:56:10|288.04|286.24|287.93|286.13|288.04|286.24|287.82|286.02|0
1644569780000|2022-02-11 08:56:20|287.82|286.02|288.37|286.57|288.37|286.57|287.82|286.02|0
1644569790000|2022-02-11 08:56:30|288.25|286.45|288.25|286.45|288.25|286.45|287.93|286.13|0
1644569800000|2022-02-11 08:56:40|288.15|286.35|288.91|287.11|288.91|287.11|288.04|286.24|0
1644569810000|2022-02-11 08:56:50|288.8|287|289.34|287.54|289.34|287.54|288.69|286.89|0
1644569820000|2022-02-11 08:57:00|289.13|287.33|290|288.2|290|288.2|289.13|287.33|0
1644569830000|2022-02-11 08:57:10|290.22|288.42|290.33|288.53|290.33|288.53|290|288.2|0
1644569840000|2022-02-11 08:57:20|290.65|288.85|291.09|289.29|291.31|289.51|290.65|288.85|0
1644569850000|2022-02-11 08:57:30|290.87|289.07|290.87|289.07|290.87|289.07|290.87|289.07|0
1644569860000|2022-02-11 08:57:40|290.33|288.53|290|288.2|290.33|288.53|290|288.2|0
1644569870000|2022-02-11 08:57:50|290.22|288.42|290|288.2|290.22|288.42|290|288.2|0
1644569880000|2022-02-11 08:58:00|290.22|288.42|290.77|288.97|290.77|288.97|290.22|288.42|0
1644569890000|2022-02-11 08:58:10|290.98|289.18|291.31|289.51|291.53|289.73|290.98|289.18|0
1644569900000|2022-02-11 08:58:20|291.53|289.73|291.09|289.29|291.53|289.73|291.09|289.29|0
1644569910000|2022-02-11 08:58:30|290.98|289.18|290.55|288.75|290.98|289.18|290.55|288.75|0
1644569920000|2022-02-11 08:58:40|290.65|288.85|291.31|289.51|291.31|289.51|290.55|288.75|0
1644569930000|2022-02-11 08:58:50|291.09|289.29|290.98|289.18|291.09|289.29|290.98|289.18|0
1644569940000|2022-02-11 08:59:00|291.31|289.51|291.31|289.51|291.31|289.51|290.87|289.07|0
1644569950000|2022-02-11 08:59:10|292.62|290.82|292.95|291.15|293.28|291.48|292.62|290.82|0
1644569960000|2022-02-11 08:59:20|292.84|291.04|293.06|291.26|293.06|291.26|292.84|291.04|0
1644569970000|2022-02-11 08:59:30|293.17|291.37|293.39|291.59|293.49|291.69|293.17|291.37|0
1644569980000|2022-02-11 08:59:40|293.49|291.69|294.05|292.25|294.05|292.25|293.49|291.69|0
1644569990000|2022-02-11 08:59:50|293.93|292.13|293.61|291.81|293.93|292.13|293.61|291.81|0
1644570000000|2022-02-11 09:00:00|293.71|291.91|292.62|290.82|293.71|291.91|292.18|290.38|0
1644570010000|2022-02-11 09:00:10|292.73|290.93|293.27|291.47|293.27|291.47|292.73|290.93|0
1644570020000|2022-02-11 09:00:20|293.06|291.26|293.06|291.26|293.06|291.26|293.06|291.26|0
1644570030000|2022-02-11 09:00:30|293.71|291.91|293.49|291.69|293.71|291.91|293.49|291.69|0
1644570040000|2022-02-11 09:00:40|293.71|291.91|293.71|291.91|293.93|292.13|293.71|291.91|0
1644570050000|2022-02-11 09:00:50|292.4|290.6|292.18|290.38|292.4|290.6|292.18|290.38|0
1644570060000|2022-02-11 09:01:00|291.96|290.16|291.86|290.06|291.96|290.16|291.74|289.94|0
1644570070000|2022-02-11 09:01:10|291.09|289.29|291.09|289.29|291.09|289.29|291.09|289.29|0
1644570080000|2022-02-11 09:01:20|291.2|289.4|290.76|288.96|291.2|289.4|290.76|288.96|0
1644570090000|2022-02-11 09:01:30|290.87|289.07|290.87|289.07|291.09|289.29|290.87|289.07|0
1644570100000|2022-02-11 09:01:40|290.55|288.75|290.65|288.85|290.65|288.85|290.11|288.31|0
1644570110000|2022-02-11 09:01:50|290.11|288.31|290.21|288.41|290.21|288.41|290|288.2|0
1644570120000|2022-02-11 09:02:00|290.43|288.63|290.11|288.31|290.43|288.63|289.99|288.19|0
1644570130000|2022-02-11 09:02:10|290.21|288.41|290.65|288.85|290.65|288.85|289.99|288.19|0
1644570140000|2022-02-11 09:02:20|290.54|288.74|290.11|288.31|290.54|288.74|290.11|288.31|0
1644570150000|2022-02-11 09:02:30|289.99|288.19|290.21|288.41|290.21|288.41|289.78|287.98|0
1644570160000|2022-02-11 09:02:40|289.99|288.19|289.99|288.19|289.99|288.19|289.99|288.19|0
1644570170000|2022-02-11 09:02:50|289.78|287.98|289.99|288.19|289.99|288.19|289.78|287.98|0
1644570180000|2022-02-11 09:03:00|290.21|288.41|290.21|288.41|290.21|288.41|290.11|288.31|0
1644570190000|2022-02-11 09:03:10|289.99|288.19|290.21|288.41|290.21|288.41|289.99|288.19|0
1644570200000|2022-02-11 09:03:20|289.99|288.19|290.21|288.41|290.21|288.41|289.99|288.19|0
1644570210000|2022-02-11 09:03:30|290.98|289.18|290.65|288.85|290.98|289.18|290.65|288.85|0
1644570220000|2022-02-11 09:03:40|290.43|288.63|290.76|288.96|290.87|289.07|290.43|288.63|0
1644570230000|2022-02-11 09:03:50|290.87|289.07|291.09|289.29|291.09|289.29|290.87|289.07|0
1644570240000|2022-02-11 09:04:00|291.3|289.5|291.74|289.94|291.74|289.94|291.09|289.29|0
1644570250000|2022-02-11 09:04:10|291.96|290.16|291.74|289.94|291.96|290.16|291.64|289.84|0
1644570260000|2022-02-11 09:04:20|291.3|289.5|291.52|289.72|291.52|289.72|291.3|289.5|0
1644570270000|2022-02-11 09:04:30|291.64|289.84|291.74|289.94|291.74|289.94|291.52|289.72|0
1644570280000|2022-02-11 09:04:40|291.42|289.62|291.09|289.29|291.52|289.72|291.09|289.29|0
1644570290000|2022-02-11 09:04:50|290.65|288.85|290.43|288.63|290.87|289.07|290.43|288.63|0
1644570300000|2022-02-11 09:05:00|290.21|288.41|291.3|289.5|291.3|289.5|290.21|288.41|0
1644570310000|2022-02-11 09:05:10|291.52|289.72|292.4|290.6|292.4|290.6|291.52|289.72|0
1644570320000|2022-02-11 09:05:20|292.51|290.71|292.4|290.6|292.73|290.93|292.4|290.6|0
1644570330000|2022-02-11 09:05:30|292.62|290.82|291.74|289.94|292.62|290.82|291.74|289.94|0
1644570340000|2022-02-11 09:05:40|291.52|289.72|290.43|288.63|291.52|289.72|290.43|288.63|0
1644570350000|2022-02-11 09:05:50|291.08|289.28|291.52|289.72|291.52|289.72|291.08|289.28|0
1644570360000|2022-02-11 09:06:00|291.3|289.5|291.42|289.62|291.42|289.62|291.3|289.5|0
1644570370000|2022-02-11 09:06:10|290.87|289.07|290.21|288.41|290.87|289.07|290.21|288.41|0
1644570380000|2022-02-11 09:06:20|289.77|287.97|289.67|287.87|289.77|287.97|289.67|287.87|0
1644570390000|2022-02-11 09:06:30|289.45|287.65|289.77|287.97|289.77|287.97|289.34|287.54|0
1644570400000|2022-02-11 09:06:40|289.45|287.65|289.56|287.76|289.67|287.87|289.45|287.65|0
1644570410000|2022-02-11 09:06:50|289.34|287.54|288.9|287.1|289.34|287.54|288.9|287.1|0
1644570420000|2022-02-11 09:07:00|288.68|286.88|288.68|286.88|288.68|286.88|288.68|286.88|0
1644570430000|2022-02-11 09:07:10|288.36|286.56|288.9|287.1|288.9|287.1|288.36|286.56|0
1644570440000|2022-02-11 09:07:20|288.8|287|288.47|286.67|288.8|287|288.47|286.67|0
1644570450000|2022-02-11 09:07:30|288.25|286.45|288.68|286.88|288.8|287|288.25|286.45|0
1644570460000|2022-02-11 09:07:40|288.58|286.78|288.47|286.67|288.58|286.78|288.47|286.67|0
1644570470000|2022-02-11 09:07:50|288.68|286.88|288.9|287.1|289.02|287.22|288.68|286.88|0
1644570480000|2022-02-11 09:08:00|289.02|287.22|288.68|286.88|289.02|287.22|288.68|286.88|0
1644570490000|2022-02-11 09:08:10|288.9|287.1|287.81|286.01|288.9|287.1|287.81|286.01|0
1644570500000|2022-02-11 09:08:20|288.03|286.23|288.25|286.45|288.47|286.67|288.03|286.23|0
1644570510000|2022-02-11 09:08:30|288.58|286.78|288.47|286.67|288.9|287.1|288.47|286.67|0
1644570520000|2022-02-11 09:08:40|288.68|286.88|288.9|287.1|289.34|287.54|288.68|286.88|0
1644570530000|2022-02-11 09:08:50|288.68|286.88|288.68|286.88|289.12|287.32|288.68|286.88|0
1644570540000|2022-02-11 09:09:00|288.9|287.1|289.12|287.32|289.12|287.32|288.8|287|0
1644570550000|2022-02-11 09:09:10|289.01|287.21|287.93|286.13|289.01|287.21|287.93|286.13|0
1644570560000|2022-02-11 09:09:20|287.81|286.01|287.38|285.58|287.93|286.13|287.38|285.58|0
1644570570000|2022-02-11 09:09:30|287.49|285.69|287.27|285.47|287.6|285.8|287.27|285.47|0
1644570580000|2022-02-11 09:09:40|287.6|285.8|287.71|285.91|287.81|286.01|287.6|285.8|0
1644570590000|2022-02-11 09:09:50|287.93|286.13|287.38|285.58|287.93|286.13|287.38|285.58|0
1644570600000|2022-02-11 09:10:00|287.16|285.36|287.59|285.79|287.59|285.79|287.16|285.36|0
1644570610000|2022-02-11 09:10:10|287.81|286.01|287.71|285.91|287.81|286.01|287.71|285.91|0
1644570620000|2022-02-11 09:10:20|287.59|285.79|287.27|285.47|287.59|285.79|287.27|285.47|0
1644570630000|2022-02-11 09:10:30|287.38|285.58|287.49|285.69|287.49|285.69|287.27|285.47|0
1644570640000|2022-02-11 09:10:40|287.81|286.01|288.03|286.23|288.03|286.23|287.71|285.91|0
1644570650000|2022-02-11 09:10:50|287.81|286.01|288.58|286.78|288.58|286.78|287.81|286.01|0
1644570660000|2022-02-11 09:11:00|288.68|286.88|288.58|286.78|288.68|286.88|288.46|286.66|0
1644570670000|2022-02-11 09:11:10|288.68|286.88|289.12|287.32|289.12|287.32|288.68|286.88|0
1644570680000|2022-02-11 09:11:20|289.55|287.75|289.77|287.97|289.77|287.97|289.55|287.75|0
1644570690000|2022-02-11 09:11:30|289.89|288.09|289.99|288.19|289.99|288.19|289.89|288.09|0
1644570700000|2022-02-11 09:11:40|290.21|288.41|289.99|288.19|290.32|288.52|289.99|288.19|0
1644570710000|2022-02-11 09:11:50|290.21|288.41|290.1|288.3|290.21|288.41|289.99|288.19|0
1644570720000|2022-02-11 09:12:00|290.21|288.41|289.99|288.19|290.21|288.41|289.99|288.19|0
1644570730000|2022-02-11 09:12:10|289.67|287.87|289.23|287.43|289.67|287.87|289.12|287.32|0
1644570740000|2022-02-11 09:12:20|289.55|287.75|289.77|287.97|289.77|287.97|289.55|287.75|0
1644570750000|2022-02-11 09:12:30|289.55|287.75|288.9|287.1|289.55|287.75|288.9|287.1|0
1644570760000|2022-02-11 09:12:40|289.34|287.54|288.25|286.45|289.34|287.54|288.25|286.45|0
1644570780000|2022-02-11 09:13:00|288.36|286.56|288.36|286.56|288.36|286.56|288.36|286.56|0
1644570790000|2022-02-11 09:13:10|288.25|286.45|288.25|286.45|288.25|286.45|288.25|286.45|0
1644570800000|2022-02-11 09:13:20|288.03|286.23|288.14|286.34|288.25|286.45|288.03|286.23|0
1644570810000|2022-02-11 09:13:30|288.25|286.45|288.68|286.88|288.68|286.88|288.25|286.45|0
1644570820000|2022-02-11 09:13:40|288.9|287.1|289.12|287.32|289.34|287.54|288.9|287.1|0
1644570830000|2022-02-11 09:13:50|289.23|287.43|288.79|286.99|289.23|287.43|288.79|286.99|0
1644570840000|2022-02-11 09:14:00|288.68|286.88|288.68|286.88|288.68|286.88|288.46|286.66|0
1644570850000|2022-02-11 09:14:10|288.14|286.34|288.14|286.34|288.46|286.66|288.03|286.23|0
1644570860000|2022-02-11 09:14:20|288.25|286.45|286.94|285.14|288.25|286.45|286.94|285.14|0
1644570870000|2022-02-11 09:14:30|287.16|285.36|287.27|285.47|287.38|285.58|287.16|285.36|0
1644570880000|2022-02-11 09:14:40|287.16|285.36|287.05|285.25|287.38|285.58|287.05|285.25|0
1644570890000|2022-02-11 09:14:50|287.16|285.36|287.16|285.36|287.27|285.47|287.16|285.36|0
1644570900000|2022-02-11 09:15:00|287.59|285.79|287.49|285.69|287.59|285.79|287.37|285.57|0
1644570910000|2022-02-11 09:15:10|287.81|286.01|286.94|285.14|287.81|286.01|286.94|285.14|0
1644570920000|2022-02-11 09:15:20|286.29|284.49|286.51|284.71|286.84|285.04|286.29|284.49|0
1644570930000|2022-02-11 09:15:30|286.07|284.27|285.42|283.62|286.29|284.49|285.42|283.62|0
1644570940000|2022-02-11 09:15:40|285.85|284.05|285.64|283.84|285.85|284.05|285.42|283.62|0
1644570950000|2022-02-11 09:15:50|285.42|283.62|285.2|283.4|285.53|283.73|285.2|283.4|0
1644570960000|2022-02-11 09:16:00|285.42|283.62|285.64|283.84|285.64|283.84|285.42|283.62|0
1644570970000|2022-02-11 09:16:10|285.32|283.52|285.48|283.68|285.48|283.68|285.32|283.52|0
1644570980000|2022-02-11 09:16:20|285.6|283.8|285.6|283.8|285.6|283.8|285.6|283.8|0
1644570990000|2022-02-11 09:16:30|285.48|283.68|285.99|284.19|285.99|284.19|285.48|283.68|0
1644571000000|2022-02-11 09:16:40|285.89|284.09|285.99|284.19|285.99|284.19|285.77|283.97|0
1644571010000|2022-02-11 09:16:50|285.77|283.97|285.67|283.87|285.77|283.97|285.67|283.87|0
1644571020000|2022-02-11 09:17:00|285.56|283.76|285.67|283.87|285.67|283.87|285.56|283.76|0
1644571030000|2022-02-11 09:17:10|285.77|283.97|286.54|284.74|286.65|284.85|285.77|283.97|0
1644571040000|2022-02-11 09:17:20|286.65|284.85|286.86|285.06|286.86|285.06|286.65|284.85|0
1644571050000|2022-02-11 09:17:30|287.08|285.28|286.86|285.06|287.08|285.28|286.86|285.06|0
1644571060000|2022-02-11 09:17:40|286.76|284.96|286.64|284.84|286.76|284.96|286.64|284.84|0
1644571070000|2022-02-11 09:17:50|286.76|284.96|286.86|285.06|286.86|285.06|286.64|284.84|0
1644571080000|2022-02-11 09:18:00|286.76|284.96|285.12|283.32|286.76|284.96|285.12|283.32|0
1644571090000|2022-02-11 09:18:10|284.9|283.1|284.25|282.45|284.9|283.1|284.25|282.45|0
1644571100000|2022-02-11 09:18:20|284.15|282.35|283.82|282.02|284.15|282.35|283.82|282.02|0
1644571110000|2022-02-11 09:18:30|283.93|282.13|284.47|282.67|284.47|282.67|283.93|282.13|0
1644571120000|2022-02-11 09:18:40|284.58|282.78|284.25|282.45|284.9|283.1|284.25|282.45|0
1644571130000|2022-02-11 09:18:50|284.47|282.67|284.8|283|284.8|283|284.47|282.67|0
1644571140000|2022-02-11 09:19:00|284.9|283.1|284.9|283.1|284.9|283.1|284.47|282.67|0
1644571150000|2022-02-11 09:19:10|284.69|282.89|284.69|282.89|284.8|283|284.69|282.89|0
1644571160000|2022-02-11 09:19:20|285.34|283.54|285.99|284.19|285.99|284.19|285.12|283.32|0
1644571170000|2022-02-11 09:19:30|285.77|283.97|285.99|284.19|285.99|284.19|285.77|283.97|0
1644571180000|2022-02-11 09:19:40|285.77|283.97|285.56|283.76|285.77|283.97|285.56|283.76|0
1644571190000|2022-02-11 09:19:50|285.45|283.65|285.34|283.54|285.45|283.65|285.34|283.54|0
1644571200000|2022-02-11 09:20:00|285.56|283.76|285.89|284.09|285.99|284.19|285.45|283.65|0
1644571210000|2022-02-11 09:20:10|285.99|284.19|286.21|284.41|286.21|284.41|285.99|284.19|0
1644571220000|2022-02-11 09:20:20|285.99|284.19|286.64|284.84|286.86|285.06|285.99|284.19|0
1644571230000|2022-02-11 09:20:30|286.86|285.06|287.08|285.28|287.08|285.28|286.86|285.06|0
1644571240000|2022-02-11 09:20:40|286.86|285.06|287.08|285.28|287.08|285.28|286.86|285.06|0
1644571250000|2022-02-11 09:20:50|286.86|285.06|286.97|285.17|287.3|285.5|286.86|285.06|0
1644571260000|2022-02-11 09:21:00|286.76|284.96|286.43|284.63|286.76|284.96|286.21|284.41|0
1644571270000|2022-02-11 09:21:10|286.21|284.41|286.21|284.41|286.43|284.63|286.21|284.41|0
1644571280000|2022-02-11 09:21:20|286.32|284.52|286.64|284.84|286.64|284.84|286.32|284.52|0
1644571290000|2022-02-11 09:21:30|286.43|284.63|286.86|285.06|286.86|285.06|286.43|284.63|0
1644571300000|2022-02-11 09:21:40|286.43|284.63|287.3|285.5|287.3|285.5|286.43|284.63|0
1644571310000|2022-02-11 09:21:50|287.51|285.71|287.3|285.5|287.51|285.71|287.3|285.5|0
1644571320000|2022-02-11 09:22:00|287.73|285.93|287.95|286.15|287.95|286.15|287.73|285.93|0
1644571330000|2022-02-11 09:22:10|288.17|286.37|288.28|286.48|288.28|286.48|288.06|286.26|0
1644571340000|2022-02-11 09:22:20|288.17|286.37|287.73|285.93|288.17|286.37|287.63|285.83|0
1644571350000|2022-02-11 09:22:30|287.51|285.71|287.95|286.15|287.95|286.15|287.51|285.71|0
1644571360000|2022-02-11 09:22:40|288.17|286.37|288.82|287.02|288.82|287.02|288.17|286.37|0
1644571370000|2022-02-11 09:22:50|288.72|286.92|288.82|287.02|288.82|287.02|288.72|286.92|0
1644571380000|2022-02-11 09:23:00|288.72|286.92|287.95|286.15|288.72|286.92|287.95|286.15|0
1644571390000|2022-02-11 09:23:10|288.06|286.26|288.39|286.59|288.39|286.59|287.95|286.15|0
1644571400000|2022-02-11 09:23:20|288.28|286.48|288.06|286.26|288.28|286.48|287.95|286.15|0
1644571410000|2022-02-11 09:23:30|288.17|286.37|288.5|286.7|288.6|286.8|288.17|286.37|0
1644571420000|2022-02-11 09:23:40|287.73|285.93|287.95|286.15|287.95|286.15|287.63|285.83|0
1644571430000|2022-02-11 09:23:50|288.17|286.37|287.73|285.93|288.17|286.37|287.73|285.93|0
1644571440000|2022-02-11 09:24:00|287.51|285.71|287.41|285.61|287.51|285.71|287.3|285.5|0
1644571450000|2022-02-11 09:24:10|287.3|285.5|287.3|285.5|287.3|285.5|287.3|285.5|0
1644571460000|2022-02-11 09:24:20|287.19|285.39|287.3|285.5|287.3|285.5|287.19|285.39|0
1644571470000|2022-02-11 09:24:30|287.51|285.71|288.39|286.59|288.39|286.59|287.51|285.71|0
1644571480000|2022-02-11 09:24:40|288.28|286.48|288.6|286.8|288.6|286.8|288.28|286.48|0
1644571490000|2022-02-11 09:24:50|288.94|287.14|288.94|287.14|288.94|287.14|288.94|287.14|0
1644571500000|2022-02-11 09:25:00|288.39|286.59|287.73|285.93|288.39|286.59|287.73|285.93|0
1644571510000|2022-02-11 09:25:10|287.63|285.83|287.73|285.93|287.73|285.93|287.63|285.83|0
1644571520000|2022-02-11 09:25:20|287.63|285.83|287.84|286.04|287.84|286.04|287.63|285.83|0
1644571530000|2022-02-11 09:25:30|287.73|285.93|288.06|286.26|288.06|286.26|287.73|285.93|0
1644571540000|2022-02-11 09:25:40|288.82|287.02|288.28|286.48|288.82|287.02|288.28|286.48|0
1644571550000|2022-02-11 09:25:50|287.95|286.15|287.95|286.15|288.17|286.37|287.95|286.15|0
1644571560000|2022-02-11 09:26:00|287.84|286.04|288.38|286.58|288.38|286.58|287.84|286.04|0
1644571570000|2022-02-11 09:26:10|288.28|286.48|288.6|286.8|288.6|286.8|288.17|286.37|0
1644571580000|2022-02-11 09:26:20|288.17|286.37|288.5|286.7|288.82|287.02|288.17|286.37|0
1644571590000|2022-02-11 09:26:30|288.6|286.8|288.6|286.8|288.82|287.02|288.6|286.8|0
1644571600000|2022-02-11 09:26:40|288.38|286.58|288.38|286.58|288.38|286.58|288.38|286.58|0
1644571610000|2022-02-11 09:26:50|288.6|286.8|288.82|287.02|288.82|287.02|288.38|286.58|0
1644571620000|2022-02-11 09:27:00|288.38|286.58|288.6|286.8|288.6|286.8|288.38|286.58|0
1644571630000|2022-02-11 09:27:10|288.72|286.92|288.82|287.02|288.82|287.02|288.72|286.92|0
1644571640000|2022-02-11 09:27:20|289.04|287.24|289.04|287.24|289.04|287.24|289.04|287.24|0
1644571650000|2022-02-11 09:27:30|289.26|287.46|289.37|287.57|289.37|287.57|289.26|287.46|0
1644571660000|2022-02-11 09:27:40|289.26|287.46|288.93|287.13|289.26|287.46|288.93|287.13|0
1644571670000|2022-02-11 09:27:50|288.82|287.02|288.82|287.02|288.82|287.02|288.82|287.02|0
1644571680000|2022-02-11 09:28:00|288.6|286.8|288.38|286.58|288.6|286.8|288.38|286.58|0
1644571690000|2022-02-11 09:28:10|288.82|287.02|289.04|287.24|289.04|287.24|288.82|287.02|0
1644571700000|2022-02-11 09:28:20|288.93|287.13|289.04|287.24|289.04|287.24|288.82|287.02|0
1644571710000|2022-02-11 09:28:30|289.26|287.46|289.37|287.57|289.48|287.68|289.26|287.46|0
1644571720000|2022-02-11 09:28:40|289.26|287.46|289.48|287.68|289.48|287.68|289.26|287.46|0
1644571730000|2022-02-11 09:28:50|289.26|287.46|289.69|287.89|289.69|287.89|289.26|287.46|0
1644571740000|2022-02-11 09:29:00|289.48|287.68|289.48|287.68|289.48|287.68|289.48|287.68|0
1644571750000|2022-02-11 09:29:10|289.26|287.46|289.37|287.57|289.48|287.68|289.26|287.46|0
1644571760000|2022-02-11 09:29:20|289.48|287.68|289.26|287.46|289.48|287.68|289.15|287.35|0
1644571770000|2022-02-11 09:29:30|289.48|287.68|289.59|287.79|289.59|287.79|289.37|287.57|0
1644571780000|2022-02-11 09:29:40|289.47|287.67|287.95|286.15|289.47|287.67|287.95|286.15|0
1644571790000|2022-02-11 09:29:50|288.16|286.36|288.38|286.58|288.38|286.58|288.16|286.36|0
1644571800000|2022-02-11 09:30:00|288.6|286.8|288.38|286.58|288.71|286.91|288.38|286.58|0
1644571810000|2022-02-11 09:30:10|288.6|286.8|289.37|287.57|289.69|287.89|288.6|286.8|0
1644571820000|2022-02-11 09:30:20|289.47|287.67|289.47|287.67|289.47|287.67|289.37|287.57|0
1644571830000|2022-02-11 09:30:30|289.59|287.79|290.13|288.33|290.13|288.33|289.59|287.79|0
1644571840000|2022-02-11 09:30:40|290.35|288.55|290.35|288.55|290.35|288.55|289.91|288.11|0
1644571850000|2022-02-11 09:30:50|290.57|288.77|290.57|288.77|290.57|288.77|290.57|288.77|0
1644571860000|2022-02-11 09:31:00|290.79|288.99|290.79|288.99|290.79|288.99|290.35|288.55|0
1644571870000|2022-02-11 09:31:10|291.01|289.21|290.35|288.55|291.01|289.21|290.35|288.55|0
1644571880000|2022-02-11 09:31:20|290.57|288.77|290.79|288.99|290.79|288.99|290.57|288.77|0
1644571890000|2022-02-11 09:31:30|290.57|288.77|290.02|288.22|290.57|288.77|290.02|288.22|0
1644571900000|2022-02-11 09:31:40|289.91|288.11|290.02|288.22|290.02|288.22|289.69|287.89|0
1644571910000|2022-02-11 09:31:50|290.35|288.55|290.24|288.44|290.35|288.55|290.13|288.33|0
1644571920000|2022-02-11 09:32:00|290.57|288.77|290.57|288.77|290.57|288.77|290.57|288.77|0
1644571930000|2022-02-11 09:32:10|290.79|288.99|290.57|288.77|290.79|288.99|290.46|288.66|0
1644571940000|2022-02-11 09:32:20|291|289.2|290.9|289.1|291|289.2|290.79|288.99|0
1644571950000|2022-02-11 09:32:30|291|289.2|291.66|289.86|291.66|289.86|291|289.2|0
1644571960000|2022-02-11 09:32:40|291.44|289.64|291.34|289.54|291.44|289.64|291.34|289.54|0
1644571970000|2022-02-11 09:32:50|291.44|289.64|291.22|289.42|291.44|289.64|291.22|289.42|0
1644571980000|2022-02-11 09:33:00|291.44|289.64|291.66|289.86|291.78|289.98|291.44|289.64|0
1644571990000|2022-02-11 09:33:10|291.88|290.08|291.88|290.08|291.88|290.08|291.78|289.98|0
1644572000000|2022-02-11 09:33:20|291.66|289.86|292.1|290.3|292.1|290.3|291.66|289.86|0
1644572010000|2022-02-11 09:33:30|292.21|290.41|292.32|290.52|292.54|290.74|292.21|290.41|0
1644572020000|2022-02-11 09:33:40|292.43|290.63|292.32|290.52|292.43|290.63|292.1|290.3|0
1644572030000|2022-02-11 09:33:50|292.1|290.3|292.1|290.3|292.32|290.52|292.1|290.3|0
1644572040000|2022-02-11 09:34:00|292.21|290.41|292.1|290.3|292.32|290.52|292.1|290.3|0
1644572050000|2022-02-11 09:34:10|292.21|290.41|292.54|290.74|292.54|290.74|292.21|290.41|0
1644572060000|2022-02-11 09:34:20|292.32|290.52|292.21|290.41|292.32|290.52|292.1|290.3|0
1644572070000|2022-02-11 09:34:30|292.54|290.74|292.76|290.96|292.76|290.96|292.54|290.74|0
1644572080000|2022-02-11 09:34:40|292.98|291.18|292.76|290.96|292.98|291.18|292.76|290.96|0
1644572090000|2022-02-11 09:34:50|293.2|291.4|293.2|291.4|293.2|291.4|293.2|291.4|0
1644572100000|2022-02-11 09:35:00|292.98|291.18|293.41|291.61|293.41|291.61|292.98|291.18|0
1644572110000|2022-02-11 09:35:10|293.63|291.83|293.63|291.83|293.63|291.83|293.41|291.61|0
1644572120000|2022-02-11 09:35:20|293.85|292.05|294.41|292.61|294.41|292.61|293.85|292.05|0
1644572130000|2022-02-11 09:35:30|294.29|292.49|294.07|292.27|294.29|292.49|294.07|292.27|0
1644572140000|2022-02-11 09:35:40|294.19|292.39|294.07|292.27|294.19|292.39|294.07|292.27|0
1644572150000|2022-02-11 09:35:50|294.29|292.49|294.19|292.39|294.29|292.49|294.07|292.27|0
1644572160000|2022-02-11 09:36:00|294.07|292.27|293.85|292.05|294.07|292.27|293.85|292.05|0
1644572170000|2022-02-11 09:36:10|293.63|291.83|294.29|292.49|294.29|292.49|293.63|291.83|0
1644572180000|2022-02-11 09:36:20|294.51|292.71|293.85|292.05|294.51|292.71|293.85|292.05|0
1644572190000|2022-02-11 09:36:30|293.63|291.83|294.29|292.49|294.29|292.49|293.63|291.83|0
1644572200000|2022-02-11 09:36:40|294.07|292.27|294.07|292.27|294.07|292.27|294.07|292.27|0
1644572210000|2022-02-11 09:36:50|293.85|292.05|293.41|291.61|293.85|292.05|293.41|291.61|0
1644572220000|2022-02-11 09:37:00|293.31|291.51|293.41|291.61|293.41|291.61|293.31|291.51|0
1644572230000|2022-02-11 09:37:10|293.19|291.39|293.63|291.83|293.63|291.83|292.97|291.17|0
1644572240000|2022-02-11 09:37:20|293.85|292.05|295.17|293.37|295.17|293.37|293.85|292.05|0
1644572250000|2022-02-11 09:37:30|295.39|293.59|294.73|292.93|295.39|293.59|294.51|292.71|0
1644572260000|2022-02-11 09:37:40|294.51|292.71|294.51|292.71|294.51|292.71|294.29|292.49|0
1644572270000|2022-02-11 09:37:50|294.41|292.61|294.07|292.27|294.51|292.71|294.07|292.27|0
1644572280000|2022-02-11 09:38:00|293.85|292.05|293.63|291.83|294.07|292.27|293.63|291.83|0
1644572290000|2022-02-11 09:38:10|293.41|291.61|293.19|291.39|293.41|291.61|293.19|291.39|0
1644572300000|2022-02-11 09:38:20|293.41|291.61|292.97|291.17|293.41|291.61|292.97|291.17|0
1644572310000|2022-02-11 09:38:30|293.41|291.61|293.31|291.51|293.41|291.61|293.31|291.51|0
1644572320000|2022-02-11 09:38:40|293.95|292.15|293.48|291.68|294.06|292.26|293.48|291.68|0
1644572330000|2022-02-11 09:38:50|293.26|291.46|293.3|291.5|293.51|291.71|293.26|291.46|0
1644572340000|2022-02-11 09:39:00|293.52|291.72|293.74|291.94|293.74|291.94|293.52|291.72|0
1644572350000|2022-02-11 09:39:10|293.3|291.5|293.41|291.61|293.41|291.61|293.3|291.5|0
1644572360000|2022-02-11 09:39:20|293.08|291.28|293.52|291.72|293.52|291.72|293.08|291.28|0
1644572370000|2022-02-11 09:39:30|293.08|291.28|292.86|291.06|293.08|291.28|292.86|291.06|0
1644572380000|2022-02-11 09:39:40|293.08|291.28|293.08|291.28|293.08|291.28|292.86|291.06|0
1644572390000|2022-02-11 09:39:50|293.19|291.39|293.08|291.28|293.19|291.39|293.08|291.28|0
1644572400000|2022-02-11 09:40:00|293.3|291.5|293.96|292.16|293.96|292.16|293.3|291.5|0
1644572410000|2022-02-11 09:40:10|294.39|292.59|295.27|293.47|295.27|293.47|294.39|292.59|0
1644572420000|2022-02-11 09:40:20|295.49|293.69|295.71|293.91|295.71|293.91|295.27|293.47|0
1644572430000|2022-02-11 09:40:30|295.93|294.13|296.37|294.57|296.37|294.57|295.93|294.13|0
1644572440000|2022-02-11 09:40:40|296.15|294.35|295.93|294.13|296.15|294.35|295.93|294.13|0
1644572450000|2022-02-11 09:40:50|295.71|293.91|295.71|293.91|295.71|293.91|295.61|293.81|0
1644572460000|2022-02-11 09:41:00|296.15|294.35|295.27|293.47|296.15|294.35|295.27|293.47|0
1644572470000|2022-02-11 09:41:10|295.17|293.37|295.27|293.47|295.49|293.69|295.17|293.37|0
1644572480000|2022-02-11 09:41:20|295.49|293.69|296.37|294.57|296.37|294.57|295.49|293.69|0
1644572490000|2022-02-11 09:41:30|296.15|294.35|296.26|294.46|296.37|294.57|296.15|294.35|0
1644572500000|2022-02-11 09:41:40|296.15|294.35|295.71|293.91|296.15|294.35|295.71|293.91|0
1644572510000|2022-02-11 09:41:50|295.82|294.02|295.71|293.91|295.93|294.13|295.71|293.91|0
1644572520000|2022-02-11 09:42:00|295.49|293.69|294.61|292.81|295.49|293.69|294.61|292.81|0
1644572530000|2022-02-11 09:42:10|294.83|293.03|295.05|293.25|295.05|293.25|294.83|293.03|0
1644572540000|2022-02-11 09:42:20|295.27|293.47|294.39|292.59|295.27|293.47|294.39|292.59|0
1644572550000|2022-02-11 09:42:30|294.29|292.49|294.17|292.37|294.29|292.49|294.17|292.37|0
1644572560000|2022-02-11 09:42:40|294.39|292.59|294.83|293.03|294.83|293.03|294.39|292.59|0
1644572570000|2022-02-11 09:42:50|294.51|292.71|294.83|293.03|295.05|293.25|294.51|292.71|0
1644572580000|2022-02-11 09:43:00|294.61|292.81|294.17|292.37|294.61|292.81|294.07|292.27|0
1644572590000|2022-02-11 09:43:10|293.85|292.05|293.74|291.94|293.95|292.15|293.74|291.94|0
1644572600000|2022-02-11 09:43:20|293.95|292.15|293.85|292.05|293.95|292.15|293.85|292.05|0
1644572610000|2022-02-11 09:43:30|293.95|292.15|293.95|292.15|294.17|292.37|293.95|292.15|0
1644572620000|2022-02-11 09:43:40|293.74|291.94|293.95|292.15|293.95|292.15|293.74|291.94|0
1644572630000|2022-02-11 09:43:50|293.74|291.94|293.95|292.15|293.95|292.15|293.74|291.94|0
1644572640000|2022-02-11 09:44:00|293.74|291.94|294.17|292.37|294.17|292.37|293.52|291.72|0
1644572650000|2022-02-11 09:44:10|294.39|292.59|294.39|292.59|294.39|292.59|294.17|292.37|0
1644572660000|2022-02-11 09:44:20|294.61|292.81|294.39|292.59|294.61|292.81|294.39|292.59|0
1644572670000|2022-02-11 09:44:30|294.29|292.49|294.17|292.37|294.39|292.59|294.17|292.37|0
1644572680000|2022-02-11 09:44:40|294.39|292.59|294.17|292.37|294.39|292.59|294.17|292.37|0
1644572690000|2022-02-11 09:44:50|293.95|292.15|293.85|292.05|293.95|292.15|293.73|291.93|0
1644572700000|2022-02-11 09:45:00|293.73|291.93|293.73|291.93|293.73|291.93|293.3|291.5|0
1644572710000|2022-02-11 09:45:10|293.52|291.72|293.3|291.5|293.52|291.72|293.3|291.5|0
1644572720000|2022-02-11 09:45:20|293.08|291.28|293.08|291.28|293.08|291.28|293.08|291.28|0
1644572730000|2022-02-11 09:45:30|292.86|291.06|293.3|291.5|293.41|291.61|292.86|291.06|0
1644572740000|2022-02-11 09:45:40|293.08|291.28|293.41|291.61|293.41|291.61|293.08|291.28|0
1644572750000|2022-02-11 09:45:50|293.08|291.28|292.64|290.84|293.08|291.28|292.64|290.84|0
1644572760000|2022-02-11 09:46:00|292.42|290.62|292.64|290.84|292.86|291.06|292.42|290.62|0
1644572770000|2022-02-11 09:46:10|292.42|290.62|292.2|290.4|292.64|290.84|292.2|290.4|0
1644572780000|2022-02-11 09:46:20|291.98|290.18|291.98|290.18|291.98|290.18|291.98|290.18|0
1644572790000|2022-02-11 09:46:30|291.76|289.96|291.98|290.18|291.98|290.18|291.76|289.96|0
1644572800000|2022-02-11 09:46:40|291.76|289.96|291.76|289.96|291.76|289.96|291.76|289.96|0
1644572820000|2022-02-11 09:47:00|291.98|290.18|292.53|290.73|292.64|290.84|291.98|290.18|0
1644572830000|2022-02-11 09:47:10|292.64|290.84|292.42|290.62|292.64|290.84|292.42|290.62|0
1644572840000|2022-02-11 09:47:20|292.2|290.4|292.2|290.4|292.42|290.62|292.2|290.4|0
1644572850000|2022-02-11 09:47:30|292.42|290.62|292.31|290.51|292.42|290.62|292.2|290.4|0
1644572860000|2022-02-11 09:47:40|292.42|290.62|292.64|290.84|292.64|290.84|292.2|290.4|0
1644572870000|2022-02-11 09:47:50|292.2|290.4|291.98|290.18|292.2|290.4|291.98|290.18|0
1644572880000|2022-02-11 09:48:00|291.76|289.96|291.88|290.08|291.88|290.08|291.76|289.96|0
1644572890000|2022-02-11 09:48:10|291.76|289.96|291.76|289.96|291.88|290.08|291.76|289.96|0
1644572900000|2022-02-11 09:48:20|292.2|290.4|292.86|291.06|292.86|291.06|292.2|290.4|0
1644572910000|2022-02-11 09:48:30|293.08|291.28|293.29|291.49|293.51|291.71|293.08|291.28|0
1644572920000|2022-02-11 09:48:40|293.73|291.93|293.63|291.83|293.73|291.93|293.63|291.83|0
1644572930000|2022-02-11 09:48:50|293.29|291.49|293.73|291.93|293.73|291.93|293.29|291.49|0
1644572940000|2022-02-11 09:49:00|294.17|292.37|294.17|292.37|294.17|292.37|294.17|292.37|0
1644572950000|2022-02-11 09:49:10|294.39|292.59|293.51|291.71|294.39|292.59|293.51|291.71|0
1644572960000|2022-02-11 09:49:20|293.73|291.93|293.73|291.93|293.85|292.05|293.73|291.93|0
1644572970000|2022-02-11 09:49:30|294.17|292.37|293.73|291.93|294.17|292.37|293.73|291.93|0
1644572980000|2022-02-11 09:49:40|293.95|292.15|293.95|292.15|293.95|292.15|293.95|292.15|0
1644572990000|2022-02-11 09:49:50|294.17|292.37|294.17|292.37|294.28|292.48|294.17|292.37|0
1644573000000|2022-02-11 09:50:00|293.73|291.93|293.73|291.93|293.73|291.93|293.51|291.71|0
1644573010000|2022-02-11 09:50:10|293.51|291.71|293.51|291.71|293.63|291.83|293.51|291.71|0
1644573020000|2022-02-11 09:50:20|293.29|291.49|293.41|291.61|293.41|291.61|293.29|291.49|0
1644573030000|2022-02-11 09:50:30|293.29|291.49|293.29|291.49|293.29|291.49|293.08|291.28|0
1644573050000|2022-02-11 09:50:50|293.51|291.71|294.61|292.81|294.61|292.81|293.41|291.61|0
1644573060000|2022-02-11 09:51:00|294.39|292.59|294.39|292.59|294.5|292.7|294.39|292.59|0
1644573070000|2022-02-11 09:51:10|294.5|292.7|295.38|293.58|295.49|293.69|294.5|292.7|0
1644573080000|2022-02-11 09:51:20|295.49|293.69|295.71|293.91|295.71|293.91|295.38|293.58|0
1644573090000|2022-02-11 09:51:30|296.15|294.35|296.7|294.9|296.7|294.9|296.15|294.35|0
1644573100000|2022-02-11 09:51:40|296.26|294.46|295.49|293.69|296.26|294.46|295.49|293.69|0
1644573110000|2022-02-11 09:51:50|295.27|293.47|295.6|293.8|295.6|293.8|295.27|293.47|0
1644573120000|2022-02-11 09:52:00|295.93|294.13|296.14|294.34|296.14|294.34|295.82|294.02|0
1644573130000|2022-02-11 09:52:10|296.36|294.56|296.36|294.56|296.36|294.56|296.14|294.34|0
1644573140000|2022-02-11 09:52:20|296.14|294.34|296.14|294.34|296.58|294.78|296.14|294.34|0
1644573150000|2022-02-11 09:52:30|295.71|293.91|296.36|294.56|296.36|294.56|295.71|293.91|0
1644573160000|2022-02-11 09:52:40|296.8|295|295.71|293.91|296.8|295|295.71|293.91|0
1644573170000|2022-02-11 09:52:50|295.49|293.69|295.71|293.91|295.71|293.91|295.49|293.69|0
1644573180000|2022-02-11 09:53:00|295.49|293.69|295.49|293.69|295.49|293.69|295.38|293.58|0
1644573190000|2022-02-11 09:53:10|295.27|293.47|295.27|293.47|295.49|293.69|295.27|293.47|0
1644573200000|2022-02-11 09:53:20|295.05|293.25|295.27|293.47|295.27|293.47|295.05|293.25|0
1644573210000|2022-02-11 09:53:30|294.83|293.03|294.83|293.03|295.05|293.25|294.83|293.03|0
1644573230000|2022-02-11 09:53:50|295.05|293.25|295.05|293.25|295.05|293.25|294.61|292.81|0
1644573240000|2022-02-11 09:54:00|294.39|292.59|294.5|292.7|294.61|292.81|294.39|292.59|0
1644573250000|2022-02-11 09:54:10|295.05|293.25|294.83|293.03|295.27|293.47|294.83|293.03|0
1644573260000|2022-02-11 09:54:20|295.05|293.25|294.39|292.59|295.05|293.25|294.39|292.59|0
1644573270000|2022-02-11 09:54:30|294.61|292.81|294.61|292.81|294.61|292.81|294.61|292.81|0
1644573280000|2022-02-11 09:54:40|294.72|292.92|294.83|293.03|294.83|293.03|294.61|292.81|0
1644573290000|2022-02-11 09:54:50|294.61|292.81|294.83|293.03|294.83|293.03|294.61|292.81|0
1644573300000|2022-02-11 09:55:00|293.95|292.15|293.07|291.27|293.95|292.15|293.07|291.27|0
1644573310000|2022-02-11 09:55:10|293.29|291.49|293.51|291.71|293.51|291.71|293.29|291.49|0
1644573320000|2022-02-11 09:55:20|293.73|291.93|293.73|291.93|293.73|291.93|293.73|291.93|0
1644573330000|2022-02-11 09:55:30|293.51|291.71|293.95|292.15|293.95|292.15|293.51|291.71|0
1644573340000|2022-02-11 09:55:40|293.73|291.93|293.73|291.93|293.73|291.93|293.73|291.93|0
1644573350000|2022-02-11 09:55:50|293.51|291.71|293.51|291.71|293.73|291.93|293.51|291.71|0
1644573360000|2022-02-11 09:56:00|293.29|291.49|293.62|291.82|293.73|291.93|293.29|291.49|0
1644573370000|2022-02-11 09:56:10|293.51|291.71|293.84|292.04|293.84|292.04|293.51|291.71|0
1644573380000|2022-02-11 09:56:20|293.73|291.93|293.73|291.93|293.73|291.93|293.51|291.71|0
1644573390000|2022-02-11 09:56:30|293.51|291.71|293.51|291.71|293.62|291.82|293.51|291.71|0
1644573400000|2022-02-11 09:56:40|293.73|291.93|293.95|292.15|293.95|292.15|293.73|291.93|0
1644573410000|2022-02-11 09:56:50|293.73|291.93|293.95|292.15|293.95|292.15|293.73|291.93|0
1644573420000|2022-02-11 09:57:00|294.61|292.81|294.17|292.37|294.61|292.81|293.95|292.15|0
1644573430000|2022-02-11 09:57:10|294.39|292.59|294.06|292.26|294.39|292.59|294.06|292.26|0
1644573440000|2022-02-11 09:57:20|294.17|292.37|294.39|292.59|294.39|292.59|294.17|292.37|0
1644573450000|2022-02-11 09:57:30|294.61|292.81|294.39|292.59|294.61|292.81|294.39|292.59|0
1644573460000|2022-02-11 09:57:40|294.17|292.37|293.73|291.93|294.17|292.37|293.73|291.93|0
1644573470000|2022-02-11 09:57:50|293.62|291.82|293.62|291.82|293.73|291.93|293.62|291.82|0
1644573480000|2022-02-11 09:58:00|293.95|292.15|294.39|292.59|294.39|292.59|293.95|292.15|0
1644573490000|2022-02-11 09:58:10|294.28|292.48|293.73|291.93|294.39|292.59|293.73|291.93|0
1644573500000|2022-02-11 09:58:20|293.51|291.71|293.95|292.15|293.95|292.15|293.51|291.71|0
1644573510000|2022-02-11 09:58:30|293.73|291.93|293.73|291.93|293.73|291.93|293.73|291.93|0
1644573520000|2022-02-11 09:58:40|293.84|292.04|293.73|291.93|294.06|292.26|293.73|291.93|0
1644573530000|2022-02-11 09:58:50|293.51|291.71|293.51|291.71|293.51|291.71|293.51|291.71|0
1644573540000|2022-02-11 09:59:00|293.29|291.49|293.84|292.04|293.84|292.04|293.29|291.49|0
1644573550000|2022-02-11 09:59:10|293.51|291.71|293.29|291.49|293.51|291.71|293.29|291.49|0
1644573560000|2022-02-11 09:59:20|293.07|291.27|293.07|291.27|293.07|291.27|292.85|291.05|0
1644573570000|2022-02-11 09:59:30|292.63|290.83|293.07|291.27|293.07|291.27|292.63|290.83|0
1644573580000|2022-02-11 09:59:40|293.29|291.49|293.07|291.27|293.29|291.49|293.07|291.27|0
1644573590000|2022-02-11 09:59:50|292.85|291.05|293.18|291.38|293.29|291.49|292.85|291.05|0
1644573600000|2022-02-11 10:00:00|293.07|291.27|293.18|291.38|293.18|291.38|293.07|291.27|0
1644573610000|2022-02-11 10:00:10|293.29|291.49|293.07|291.27|293.29|291.49|292.85|291.05|0
1644573620000|2022-02-11 10:00:20|293.51|291.71|293.51|291.71|293.73|291.93|293.51|291.71|0
1644573630000|2022-02-11 10:00:30|293.62|291.82|293.29|291.49|293.73|291.93|293.29|291.49|0
1644573640000|2022-02-11 10:00:40|293.07|291.27|293.18|291.38|293.29|291.49|292.97|291.17|0
1644573650000|2022-02-11 10:00:50|292.53|290.73|292.31|290.51|292.85|291.05|292.31|290.51|0
1644573660000|2022-02-11 10:01:00|292.63|290.83|291.54|289.74|292.63|290.83|291.54|289.74|0
1644573670000|2022-02-11 10:01:10|291.76|289.96|291.98|290.18|291.98|290.18|291.76|289.96|0
1644573680000|2022-02-11 10:01:20|291.76|289.96|291.65|289.85|291.98|290.18|291.65|289.85|0
1644573690000|2022-02-11 10:01:30|291.54|289.74|291.76|289.96|291.76|289.96|291.43|289.63|0
1644573700000|2022-02-11 10:01:40|291.65|289.85|291.98|290.18|291.98|290.18|291.65|289.85|0
1644573710000|2022-02-11 10:01:50|291.87|290.07|292.19|290.39|292.19|290.39|291.87|290.07|0
1644573720000|2022-02-11 10:02:00|291.98|290.18|291.98|290.18|291.98|290.18|291.98|290.18|0
1644573730000|2022-02-11 10:02:10|292.19|290.39|291.98|290.18|292.19|290.39|291.98|290.18|0
1644573740000|2022-02-11 10:02:20|292.19|290.39|292.19|290.39|292.41|290.61|292.19|290.39|0
1644573750000|2022-02-11 10:02:30|292.41|290.61|291.98|290.18|292.41|290.61|291.98|290.18|0
1644573760000|2022-02-11 10:02:40|292.19|290.39|291.54|289.74|292.19|290.39|291.54|289.74|0
1644573770000|2022-02-11 10:02:50|291.65|289.85|291.65|289.85|291.65|289.85|291.65|289.85|0
1644573780000|2022-02-11 10:03:00|291.54|289.74|291.32|289.52|291.54|289.74|291.32|289.52|0
1644573790000|2022-02-11 10:03:10|291.54|289.74|291.54|289.74|291.54|289.74|291.54|289.74|0
1644573800000|2022-02-11 10:03:20|291.32|289.52|291.43|289.63|291.54|289.74|291.32|289.52|0
1644573810000|2022-02-11 10:03:30|291.1|289.3|291.32|289.52|291.32|289.52|291.1|289.3|0
1644573820000|2022-02-11 10:03:40|291.43|289.63|291|289.2|291.43|289.63|291|289.2|0
1644573830000|2022-02-11 10:03:50|291.21|289.41|291.1|289.3|291.21|289.41|291.1|289.3|0
1644573840000|2022-02-11 10:04:00|291.32|289.52|291.1|289.3|291.32|289.52|291.1|289.3|0
1644573850000|2022-02-11 10:04:10|291.21|289.41|291.32|289.52|291.32|289.52|291.1|289.3|0
1644573860000|2022-02-11 10:04:20|291.1|289.3|291.32|289.52|291.32|289.52|291.1|289.3|0
1644573870000|2022-02-11 10:04:30|291.1|289.3|291|289.2|291.1|289.3|291|289.2|0
1644573880000|2022-02-11 10:04:40|291.1|289.3|290.45|288.65|291.1|289.3|290.45|288.65|0
1644573890000|2022-02-11 10:04:50|290.66|288.86|290.66|288.86|290.66|288.86|290.66|288.86|0
1644573900000|2022-02-11 10:05:00|291|289.2|290.66|288.86|291|289.2|290.45|288.65|0
1644573910000|2022-02-11 10:05:10|290.56|288.76|290.45|288.65|290.56|288.76|290.45|288.65|0
1644573920000|2022-02-11 10:05:20|290.78|288.98|290.45|288.65|290.78|288.98|290.45|288.65|0
1644573930000|2022-02-11 10:05:30|290.66|288.86|290.88|289.08|290.88|289.08|290.66|288.86|0
1644573940000|2022-02-11 10:05:40|291.1|289.3|290.88|289.08|291.1|289.3|290.88|289.08|0
1644573950000|2022-02-11 10:05:50|291.32|289.52|291.32|289.52|291.32|289.52|291.32|289.52|0
1644573960000|2022-02-11 10:06:00|291.54|289.74|291.76|289.96|291.76|289.96|291.32|289.52|0
1644573970000|2022-02-11 10:06:10|291.97|290.17|292.31|290.51|292.31|290.51|291.97|290.17|0
1644573980000|2022-02-11 10:06:20|292.09|290.29|292.19|290.39|292.19|290.39|292.09|290.29|0
1644573990000|2022-02-11 10:06:30|292.09|290.29|292.09|290.29|292.09|290.29|292.09|290.29|0
1644574000000|2022-02-11 10:06:40|291.97|290.17|291.97|290.17|291.97|290.17|291.76|289.96|0
1644574010000|2022-02-11 10:06:50|291.87|290.07|291.54|289.74|291.87|290.07|291.54|289.74|0
1644574020000|2022-02-11 10:07:00|291.75|289.95|291.43|289.63|291.75|289.95|291.43|289.63|0
1644574030000|2022-02-11 10:07:10|291.65|289.85|291.54|289.74|291.65|289.85|291.54|289.74|0
1644574040000|2022-02-11 10:07:20|291.65|289.85|291.75|289.95|291.75|289.95|291.54|289.74|0
1644574050000|2022-02-11 10:07:30|291.54|289.74|291.54|289.74|291.54|289.74|291.43|289.63|0
1644574060000|2022-02-11 10:07:40|291.75|289.95|291.97|290.17|291.97|290.17|291.75|289.95|0
1644574070000|2022-02-11 10:07:50|291.87|290.07|291.97|290.17|292.19|290.39|291.87|290.07|0
1644574080000|2022-02-11 10:08:00|292.09|290.29|291.97|290.17|292.09|290.29|291.97|290.17|0
1644574090000|2022-02-11 10:08:10|292.41|290.61|291.32|289.52|292.41|290.61|291.32|289.52|0
1644574100000|2022-02-11 10:08:20|291.1|289.3|291.1|289.3|291.32|289.52|291.1|289.3|0
1644574110000|2022-02-11 10:08:30|291.43|289.63|291.1|289.3|291.43|289.63|291.1|289.3|0
1644574140000|2022-02-11 10:09:00|290.88|289.08|291.1|289.3|291.1|289.3|290.88|289.08|0
1644574170000|2022-02-11 10:09:30|290.99|289.19|291.1|289.3|291.1|289.3|290.88|289.08|0
1644574180000|2022-02-11 10:09:40|291.21|289.41|291.32|289.52|291.32|289.52|291.1|289.3|0
1644574190000|2022-02-11 10:09:50|291.53|289.73|291.53|289.73|291.53|289.73|291.53|289.73|0
1644574200000|2022-02-11 10:10:00|291.32|289.52|291.32|289.52|291.43|289.63|291.32|289.52|0
1644574210000|2022-02-11 10:10:10|291.21|289.41|291.1|289.3|291.21|289.41|290.99|289.19|0
1644574220000|2022-02-11 10:10:20|290.88|289.08|291.1|289.3|291.1|289.3|290.88|289.08|0
1644574260000|2022-02-11 10:11:00|291.32|289.52|290.99|289.19|291.32|289.52|290.99|289.19|0
1644574270000|2022-02-11 10:11:10|291.21|289.41|290.88|289.08|291.21|289.41|290.88|289.08|0
1644574280000|2022-02-11 10:11:20|290.99|289.19|291.1|289.3|291.1|289.3|290.88|289.08|0
1644574290000|2022-02-11 10:11:30|290.66|288.86|291.1|289.3|291.1|289.3|290.66|288.86|0
1644574300000|2022-02-11 10:11:40|291.32|289.52|291.1|289.3|291.32|289.52|291.1|289.3|0
1644574310000|2022-02-11 10:11:50|291.32|289.52|291.87|290.07|291.87|290.07|291.32|289.52|0
1644574320000|2022-02-11 10:12:00|291.75|289.95|291.75|289.95|291.75|289.95|291.75|289.95|0
1644574330000|2022-02-11 10:12:10|291.32|289.52|291.53|289.73|291.65|289.85|291.32|289.52|0
1644574340000|2022-02-11 10:12:20|291.1|289.3|291.97|290.17|291.97|290.17|291.1|289.3|0
1644574350000|2022-02-11 10:12:30|292.19|290.39|292.3|290.5|292.41|290.61|292.19|290.39|0
1644574360000|2022-02-11 10:12:40|292.08|290.28|292.3|290.5|292.3|290.5|292.08|290.28|0
1644574370000|2022-02-11 10:12:50|292.41|290.61|292.41|290.61|292.63|290.83|292.41|290.61|0
1644574380000|2022-02-11 10:13:00|292.63|290.83|292.63|290.83|292.63|290.83|292.63|290.83|0
1644574390000|2022-02-11 10:13:10|291.97|290.17|292.52|290.72|292.52|290.72|291.97|290.17|0
1644574400000|2022-02-11 10:13:20|292.41|290.61|292.41|290.61|292.63|290.83|292.41|290.61|0
1644574410000|2022-02-11 10:13:30|292.63|290.83|292.41|290.61|292.63|290.83|292.41|290.61|0
1644574420000|2022-02-11 10:13:40|292.19|290.39|291.43|289.63|292.19|290.39|291.43|289.63|0
1644574430000|2022-02-11 10:13:50|291.1|289.3|291.1|289.3|291.1|289.3|291.1|289.3|0
1644574440000|2022-02-11 10:14:00|290.88|289.08|291.53|289.73|291.75|289.95|290.88|289.08|0
1644574450000|2022-02-11 10:14:10|291.87|290.07|291.75|289.95|291.87|290.07|291.75|289.95|0
1644574460000|2022-02-11 10:14:20|291.97|290.17|291.97|290.17|291.97|290.17|291.97|290.17|0
1644574470000|2022-02-11 10:14:30|292.19|290.39|292.41|290.61|292.41|290.61|292.08|290.28|0
1644574480000|2022-02-11 10:14:40|292.52|290.72|292.52|290.72|292.52|290.72|292.52|290.72|0
1644574490000|2022-02-11 10:14:50|292.63|290.83|293.06|291.26|293.06|291.26|292.41|290.61|0
1644574500000|2022-02-11 10:15:00|292.63|290.83|292.63|290.83|292.63|290.83|292.63|290.83|0
1644574510000|2022-02-11 10:15:10|292.41|290.61|292.52|290.72|292.63|290.83|292.41|290.61|0
1644574520000|2022-02-11 10:15:20|292.41|290.61|291.75|289.95|292.41|290.61|291.75|289.95|0
1644574530000|2022-02-11 10:15:30|291.53|289.73|291.31|289.51|291.75|289.95|291.31|289.51|0
1644574540000|2022-02-11 10:15:40|291.1|289.3|291.31|289.51|291.31|289.51|291.1|289.3|0
1644574550000|2022-02-11 10:15:50|291.21|289.41|291.31|289.51|291.53|289.73|291.21|289.41|0
1644574560000|2022-02-11 10:16:00|291.1|289.3|291.1|289.3|291.1|289.3|291.1|289.3|0
1644574570000|2022-02-11 10:16:10|290.99|289.19|290.88|289.08|290.99|289.19|290.88|289.08|0
1644574580000|2022-02-11 10:16:20|290.77|288.97|290.66|288.86|290.88|289.08|290.66|288.86|0
1644574600000|2022-02-11 10:16:40|290.77|288.97|290.66|288.86|290.77|288.97|290.66|288.86|0
1644574610000|2022-02-11 10:16:50|290.88|289.08|290.88|289.08|290.88|289.08|290.66|288.86|0
1644574620000|2022-02-11 10:17:00|290.66|288.86|290.88|289.08|290.88|289.08|290.66|288.86|0
1644574630000|2022-02-11 10:17:10|291.31|289.51|291.75|289.95|291.75|289.95|291.31|289.51|0
1644574640000|2022-02-11 10:17:20|291.53|289.73|291.65|289.85|291.65|289.85|291.43|289.63|0
1644574650000|2022-02-11 10:17:30|291.53|289.73|291.64|289.84|291.75|289.95|291.53|289.73|0
1644574660000|2022-02-11 10:17:40|291.97|290.17|291.21|289.41|291.97|290.17|291.21|289.41|0
1644574670000|2022-02-11 10:17:50|291.09|289.29|291.53|289.73|291.53|289.73|290.99|289.19|0
1644574680000|2022-02-11 10:18:00|291.31|289.51|291.31|289.51|291.31|289.51|291.31|289.51|0
1644574690000|2022-02-11 10:18:10|291.43|289.63|291.53|289.73|291.53|289.73|291.31|289.51|0
1644574700000|2022-02-11 10:18:20|291.43|289.63|291.75|289.95|291.75|289.95|291.43|289.63|0
1644574720000|2022-02-11 10:18:40|291.64|289.84|291.64|289.84|291.75|289.95|291.64|289.84|0
1644574730000|2022-02-11 10:18:50|291.53|289.73|291.31|289.51|291.53|289.73|291.31|289.51|0
1644574750000|2022-02-11 10:19:10|291.53|289.73|291.86|290.06|292.19|290.39|291.53|289.73|0
1644574760000|2022-02-11 10:19:20|291.64|289.84|291.75|289.95|291.75|289.95|291.53|289.73|0
1644574770000|2022-02-11 10:19:30|291.97|290.17|291.53|289.73|291.97|290.17|291.53|289.73|0
1644574780000|2022-02-11 10:19:40|292.19|290.39|292.19|290.39|292.19|290.39|292.19|290.39|0
1644574790000|2022-02-11 10:19:50|291.97|290.17|292.4|290.6|292.4|290.6|291.97|290.17|0
1644574800000|2022-02-11 10:20:00|292.19|290.39|292.19|290.39|292.19|290.39|291.97|290.17|0
1644574810000|2022-02-11 10:20:10|292.08|290.28|292.19|290.39|292.19|290.39|291.97|290.17|0
1644574820000|2022-02-11 10:20:20|292.08|290.28|291.97|290.17|292.19|290.39|291.97|290.17|0
1644574830000|2022-02-11 10:20:30|292.19|290.39|292.19|290.39|292.19|290.39|292.19|290.39|0
1644574840000|2022-02-11 10:20:40|292.08|290.28|291.21|289.41|292.08|290.28|291.09|289.29|0
1644574850000|2022-02-11 10:20:50|291.31|289.51|291.75|289.95|291.75|289.95|291.31|289.51|0
1644574860000|2022-02-11 10:21:00|291.53|289.73|291.53|289.73|291.75|289.95|291.53|289.73|0
1644574870000|2022-02-11 10:21:10|291.42|289.62|291.31|289.51|291.53|289.73|291.31|289.51|0
1644574880000|2022-02-11 10:21:20|291.09|289.29|291.09|289.29|291.09|289.29|291.09|289.29|0
1644574890000|2022-02-11 10:21:30|290.87|289.07|291.09|289.29|291.09|289.29|290.66|288.86|0
1644574900000|2022-02-11 10:21:40|291.31|289.51|291.75|289.95|291.75|289.95|291.31|289.51|0
1644574910000|2022-02-11 10:21:50|291.53|289.73|291.97|290.17|291.97|290.17|291.53|289.73|0
1644574920000|2022-02-11 10:22:00|291.75|289.95|291.53|289.73|291.86|290.06|291.53|289.73|0
1644574930000|2022-02-11 10:22:10|291.75|289.95|291.64|289.84|291.75|289.95|291.64|289.84|0
1644574940000|2022-02-11 10:22:20|291.53|289.73|291.53|289.73|291.53|289.73|291.53|289.73|0
1644574950000|2022-02-11 10:22:30|291.64|289.84|291.53|289.73|291.64|289.84|291.53|289.73|0
1644574960000|2022-02-11 10:22:40|291.31|289.51|291.31|289.51|291.31|289.51|291.31|289.51|0
1644574970000|2022-02-11 10:22:50|291.53|289.73|291.31|289.51|291.53|289.73|291.31|289.51|0
1644574980000|2022-02-11 10:23:00|290.87|289.07|291.09|289.29|291.09|289.29|290.77|288.97|0
1644574990000|2022-02-11 10:23:10|290.87|289.07|290.65|288.85|290.87|289.07|290.65|288.85|0
1644575000000|2022-02-11 10:23:20|290.55|288.75|290.87|289.07|290.87|289.07|290.55|288.75|0
1644575010000|2022-02-11 10:23:30|290.77|288.97|290.65|288.85|290.77|288.97|290.65|288.85|0
1644575020000|2022-02-11 10:23:40|290.77|288.97|290.65|288.85|290.77|288.97|290.65|288.85|0
1644575030000|2022-02-11 10:23:50|290.77|288.97|290.87|289.07|290.87|289.07|290.77|288.97|0
1644575040000|2022-02-11 10:24:00|290.65|288.85|290.77|288.97|290.77|288.97|290.65|288.85|0
1644575050000|2022-02-11 10:24:10|290.65|288.85|290.65|288.85|290.65|288.85|290.65|288.85|0
1644575060000|2022-02-11 10:24:20|290.22|288.42|290.65|288.85|290.65|288.85|290.22|288.42|0
1644575070000|2022-02-11 10:24:30|290.55|288.75|290.55|288.75|290.65|288.85|290.55|288.75|0
1644575080000|2022-02-11 10:24:40|290.44|288.64|290.44|288.64|290.44|288.64|290.44|288.64|0
1644575090000|2022-02-11 10:24:50|290.65|288.85|290.77|288.97|290.77|288.97|290.65|288.85|0
1644575100000|2022-02-11 10:25:00|290.87|289.07|290.65|288.85|290.87|289.07|290.65|288.85|0
1644575110000|2022-02-11 10:25:10|290.87|289.07|290.87|289.07|290.87|289.07|290.87|289.07|0
1644575120000|2022-02-11 10:25:20|290.77|288.97|290.65|288.85|290.77|288.97|290.44|288.64|0
1644575130000|2022-02-11 10:25:30|290.77|288.97|290.55|288.75|290.77|288.97|290.55|288.75|0
1644575140000|2022-02-11 10:25:40|290.44|288.64|290.55|288.75|290.55|288.75|290.44|288.64|0
1644575150000|2022-02-11 10:25:50|290.44|288.64|290.44|288.64|290.65|288.85|290.44|288.64|0
1644575170000|2022-02-11 10:26:10|290.65|288.85|290.65|288.85|290.65|288.85|290.65|288.85|0
1644575180000|2022-02-11 10:26:20|290.87|289.07|290.65|288.85|290.87|289.07|290.65|288.85|0
1644575190000|2022-02-11 10:26:30|290.87|289.07|291.09|289.29|291.09|289.29|290.87|289.07|0
1644575200000|2022-02-11 10:26:40|290.99|289.19|291.31|289.51|291.31|289.51|290.99|289.19|0
1644575210000|2022-02-11 10:26:50|291.09|289.29|291.09|289.29|291.09|289.29|291.09|289.29|0
1644575220000|2022-02-11 10:27:00|290.87|289.07|290.87|289.07|290.87|289.07|290.87|289.07|0
1644575230000|2022-02-11 10:27:10|290.99|289.19|291.09|289.29|291.09|289.29|290.99|289.19|0
1644575240000|2022-02-11 10:27:20|291.2|289.4|291.53|289.73|291.53|289.73|291.2|289.4|0
1644575250000|2022-02-11 10:27:30|291.42|289.62|291.64|289.84|291.64|289.84|291.42|289.62|0
1644575260000|2022-02-11 10:27:40|291.75|289.95|292.18|290.38|292.18|290.38|291.75|289.95|0
1644575270000|2022-02-11 10:27:50|292.3|290.5|291.96|290.16|292.3|290.5|291.96|290.16|0
1644575280000|2022-02-11 10:28:00|291.86|290.06|291.53|289.73|291.86|290.06|291.53|289.73|0
1644575290000|2022-02-11 10:28:10|291.31|289.51|291.2|289.4|291.42|289.62|291.2|289.4|0
1644575300000|2022-02-11 10:28:20|291.09|289.29|291.09|289.29|291.09|289.29|291.09|289.29|0
1644575310000|2022-02-11 10:28:30|291.31|289.51|291.31|289.51|291.31|289.51|291.2|289.4|0
1644575320000|2022-02-11 10:28:40|291.53|289.73|291.74|289.94|291.74|289.94|291.53|289.73|0
1644575330000|2022-02-11 10:28:50|291.96|290.16|291.74|289.94|291.96|290.16|291.74|289.94|0
1644575340000|2022-02-11 10:29:00|291.86|290.06|291.74|289.94|291.86|290.06|291.74|289.94|0
1644575350000|2022-02-11 10:29:10|291.64|289.84|291.74|289.94|291.74|289.94|291.53|289.73|0
1644575360000|2022-02-11 10:29:20|291.53|289.73|291.53|289.73|291.53|289.73|291.53|289.73|0
1644575380000|2022-02-11 10:29:40|291.09|289.29|290.98|289.18|291.09|289.29|290.98|289.18|0
1644575390000|2022-02-11 10:29:50|290.87|289.07|290.77|288.97|290.87|289.07|290.77|288.97|0
1644575400000|2022-02-11 10:30:00|290.65|288.85|290.55|288.75|290.65|288.85|290.55|288.75|0
1644575410000|2022-02-11 10:30:10|290.43|288.63|290.65|288.85|290.65|288.85|290.22|288.42|0
1644575420000|2022-02-11 10:30:20|290.87|289.07|290.87|289.07|290.87|289.07|290.65|288.85|0
1644575430000|2022-02-11 10:30:30|290.65|288.85|290.21|288.41|290.65|288.85|290.21|288.41|0
1644575450000|2022-02-11 10:30:50|290.33|288.53|290.43|288.63|290.43|288.63|290.21|288.41|0
1644575460000|2022-02-11 10:31:00|290.55|288.75|291.09|289.29|291.09|289.29|290.55|288.75|0
1644575470000|2022-02-11 10:31:10|291.53|289.73|291.09|289.29|291.53|289.73|291.09|289.29|0
1644575480000|2022-02-11 10:31:20|291.52|289.72|291.31|289.51|291.52|289.72|291.31|289.51|0
1644575490000|2022-02-11 10:31:30|291.86|290.06|292.29|290.49|292.29|290.49|291.86|290.06|0
1644575500000|2022-02-11 10:31:40|292.4|290.6|291.74|289.94|292.4|290.6|291.74|289.94|0
1644575510000|2022-02-11 10:31:50|291.96|290.16|291.74|289.94|291.96|290.16|291.74|289.94|0
1644575520000|2022-02-11 10:32:00|291.96|290.16|292.18|290.38|292.18|290.38|291.74|289.94|0
1644575530000|2022-02-11 10:32:10|291.74|289.94|291.31|289.51|291.74|289.94|291.31|289.51|0
1644575540000|2022-02-11 10:32:20|291.42|289.62|291.42|289.62|291.42|289.62|291.42|289.62|0
1644575550000|2022-02-11 10:32:30|291.31|289.51|291.09|289.29|291.31|289.51|291.09|289.29|0
1644575560000|2022-02-11 10:32:40|290.87|289.07|290.87|289.07|290.87|289.07|290.87|289.07|0
1644575570000|2022-02-11 10:32:50|290.65|288.85|290.65|288.85|290.87|289.07|290.65|288.85|0
1644575580000|2022-02-11 10:33:00|290.43|288.63|290.65|288.85|290.65|288.85|290.43|288.63|0
1644575590000|2022-02-11 10:33:10|290.87|289.07|290.87|289.07|290.87|289.07|290.87|289.07|0
1644575600000|2022-02-11 10:33:20|291.09|289.29|291.09|289.29|291.09|289.29|291.09|289.29|0
1644575610000|2022-02-11 10:33:30|291.31|289.51|290.21|288.41|291.31|289.51|290.21|288.41|0
1644575620000|2022-02-11 10:33:40|290.33|288.53|290.21|288.41|290.33|288.53|290.21|288.41|0
1644575630000|2022-02-11 10:33:50|290.43|288.63|290.21|288.41|290.43|288.63|290.21|288.41|0
1644575650000|2022-02-11 10:34:10|290.33|288.53|290.43|288.63|290.43|288.63|290.33|288.53|0
1644575660000|2022-02-11 10:34:20|290.33|288.53|290.43|288.63|290.65|288.85|290.21|288.41|0
1644575670000|2022-02-11 10:34:30|290.65|288.85|290.65|288.85|290.76|288.96|290.65|288.85|0
1644575680000|2022-02-11 10:34:40|290.76|288.96|290.87|289.07|290.87|289.07|290.65|288.85|0
1644575690000|2022-02-11 10:34:50|290.65|288.85|290.65|288.85|290.65|288.85|290.43|288.63|0
1644575700000|2022-02-11 10:35:00|290.43|288.63|290.43|288.63|290.43|288.63|290.43|288.63|0
1644575710000|2022-02-11 10:35:10|290.65|288.85|290.54|288.74|290.65|288.85|290.43|288.63|0
1644575720000|2022-02-11 10:35:20|290.65|288.85|290.87|289.07|290.87|289.07|290.65|288.85|0
1644575730000|2022-02-11 10:35:30|290.65|288.85|290.65|288.85|290.65|288.85|290.65|288.85|0
1644575740000|2022-02-11 10:35:40|290.87|289.07|290.65|288.85|290.87|289.07|290.65|288.85|0
1644575750000|2022-02-11 10:35:50|290.43|288.63|290.43|288.63|290.43|288.63|290.43|288.63|0
1644575760000|2022-02-11 10:36:00|290.65|288.85|290.65|288.85|290.65|288.85|290.43|288.63|0
1644575770000|2022-02-11 10:36:10|290.76|288.96|291.09|289.29|291.3|289.5|290.76|288.96|0
1644575780000|2022-02-11 10:36:20|290.87|289.07|290.33|288.53|290.87|289.07|290.33|288.53|0
1644575790000|2022-02-11 10:36:30|290.21|288.41|290.87|289.07|290.87|289.07|290.21|288.41|0
1644575800000|2022-02-11 10:36:40|290.65|288.85|290.65|288.85|290.65|288.85|290.65|288.85|0
1644575810000|2022-02-11 10:36:50|290.43|288.63|290.21|288.41|290.43|288.63|290.21|288.41|0
1644575820000|2022-02-11 10:37:00|290.43|288.63|290.21|288.41|290.43|288.63|290.21|288.41|0
1644575840000|2022-02-11 10:37:20|290.43|288.63|290.54|288.74|290.54|288.74|290.43|288.63|0
1644575850000|2022-02-11 10:37:30|290.43|288.63|290.43|288.63|290.43|288.63|290.21|288.41|0
1644575860000|2022-02-11 10:37:40|290.21|288.41|290.43|288.63|290.43|288.63|290.21|288.41|0
1644575870000|2022-02-11 10:37:50|290.33|288.53|290.43|288.63|290.43|288.63|290.21|288.41|0
1644575880000|2022-02-11 10:38:00|290.65|288.85|290.54|288.74|290.65|288.85|290.54|288.74|0
1644575890000|2022-02-11 10:38:10|290.65|288.85|290.54|288.74|290.65|288.85|290.54|288.74|0
1644575900000|2022-02-11 10:38:20|290.43|288.63|290.43|288.63|290.43|288.63|290.43|288.63|0
1644575910000|2022-02-11 10:38:30|290.54|288.74|290.54|288.74|290.65|288.85|290.54|288.74|0
1644575920000|2022-02-11 10:38:40|290.21|288.41|290.43|288.63|290.43|288.63|290.21|288.41|0
1644575930000|2022-02-11 10:38:50|290.65|288.85|290.43|288.63|290.65|288.85|290.21|288.41|0
1644575940000|2022-02-11 10:39:00|290.65|288.85|290.87|289.07|290.87|289.07|290.43|288.63|0
1644575950000|2022-02-11 10:39:10|290.76|288.96|290.65|288.85|290.87|289.07|290.65|288.85|0
1644575960000|2022-02-11 10:39:20|290.87|289.07|290.65|288.85|290.87|289.07|290.43|288.63|0
1644575970000|2022-02-11 10:39:30|291.08|289.28|291.08|289.28|291.08|289.28|291.08|289.28|0
1644575980000|2022-02-11 10:39:40|290.87|289.07|290.87|289.07|290.87|289.07|290.87|289.07|0
1644575990000|2022-02-11 10:39:50|291.08|289.28|290.43|288.63|291.08|289.28|290.43|288.63|0
1644576000000|2022-02-11 10:40:00|290.21|288.41|290.21|288.41|290.21|288.41|290.21|288.41|0
1644576010000|2022-02-11 10:40:10|290.43|288.63|290.43|288.63|290.43|288.63|290.21|288.41|0
1644576020000|2022-02-11 10:40:20|290.21|288.41|290.21|288.41|290.21|288.41|290.21|288.41|0
1644576030000|2022-02-11 10:40:30|290.32|288.52|290.43|288.63|290.43|288.63|290.21|288.41|0
1644576040000|2022-02-11 10:40:40|290.21|288.41|290.32|288.52|290.32|288.52|290.21|288.41|0
1644576050000|2022-02-11 10:40:50|290.43|288.63|290.21|288.41|290.43|288.63|290.21|288.41|0
1644576070000|2022-02-11 10:41:10|289.99|288.19|289.99|288.19|289.99|288.19|289.99|288.19|0
1644576080000|2022-02-11 10:41:20|289.77|287.97|289.34|287.54|289.77|287.97|289.12|287.32|0
1644576090000|2022-02-11 10:41:30|289.12|287.32|289.12|287.32|289.12|287.32|289.12|287.32|0
1644576100000|2022-02-11 10:41:40|289.34|287.54|289.34|287.54|289.34|287.54|289.34|287.54|0
1644576120000|2022-02-11 10:42:00|289.12|287.32|289.12|287.32|289.12|287.32|289.12|287.32|0
1644576130000|2022-02-11 10:42:10|289.34|287.54|289.34|287.54|289.34|287.54|289.34|287.54|0
1644576140000|2022-02-11 10:42:20|289.12|287.32|289.34|287.54|289.34|287.54|289.12|287.32|0
1644576160000|2022-02-11 10:42:40|289.23|287.43|289.34|287.54|289.34|287.54|289.23|287.43|0
1644576180000|2022-02-11 10:43:00|289.12|287.32|288.9|287.1|289.12|287.32|288.9|287.1|0
1644576190000|2022-02-11 10:43:10|289.12|287.32|288.25|286.45|289.12|287.32|288.03|286.23|0
1644576200000|2022-02-11 10:43:20|288.03|286.23|287.81|286.01|288.03|286.23|287.81|286.01|0
1644576210000|2022-02-11 10:43:30|288.03|286.23|289.55|287.75|289.55|287.75|288.03|286.23|0
1644576220000|2022-02-11 10:43:40|289.67|287.87|289.55|287.75|289.77|287.97|289.55|287.75|0
1644576230000|2022-02-11 10:43:50|289.77|287.97|290.86|289.06|290.86|289.06|289.77|287.97|0
1644576240000|2022-02-11 10:44:00|290.21|288.41|290.86|289.06|290.86|289.06|290.21|288.41|0
1644576250000|2022-02-11 10:44:10|290.65|288.85|289.99|288.19|290.86|289.06|289.99|288.19|0
1644576260000|2022-02-11 10:44:20|290.21|288.41|289.99|288.19|290.21|288.41|289.99|288.19|0
1644576270000|2022-02-11 10:44:30|289.89|288.09|289.99|288.19|289.99|288.19|289.89|288.09|0
1644576280000|2022-02-11 10:44:40|290.1|288.3|290.21|288.41|290.21|288.41|289.99|288.19|0
1644576290000|2022-02-11 10:44:50|289.99|288.19|289.99|288.19|289.99|288.19|289.99|288.19|0
1644576300000|2022-02-11 10:45:00|289.67|287.87|288.9|287.1|289.67|287.87|288.68|286.88|0
1644576310000|2022-02-11 10:45:10|288.68|286.88|289.12|287.32|289.12|287.32|288.68|286.88|0
1644576320000|2022-02-11 10:45:20|288.9|287.1|288.25|286.45|288.9|287.1|288.25|286.45|0
1644576330000|2022-02-11 10:45:30|288.14|286.34|288.36|286.56|288.46|286.66|288.03|286.23|0
1644576340000|2022-02-11 10:45:40|288.68|286.88|289.12|287.32|289.12|287.32|288.68|286.88|0
1644576350000|2022-02-11 10:45:50|288.9|287.1|289.12|287.32|289.12|287.32|288.9|287.1|0
1644576360000|2022-02-11 10:46:00|288.9|287.1|288.9|287.1|289.12|287.32|288.9|287.1|0
1644576380000|2022-02-11 10:46:20|289.01|287.21|288.9|287.1|289.01|287.21|288.9|287.1|0
1644576390000|2022-02-11 10:46:30|289.12|287.32|289.12|287.32|289.12|287.32|289.12|287.32|0
1644576400000|2022-02-11 10:46:40|289.55|287.75|289.88|288.08|289.88|288.08|289.55|287.75|0
1644576410000|2022-02-11 10:46:50|289.67|287.87|289.77|287.97|289.77|287.97|289.67|287.87|0
1644576420000|2022-02-11 10:47:00|289.88|288.08|289.45|287.65|289.88|288.08|289.45|287.65|0
1644576430000|2022-02-11 10:47:10|289.67|287.87|289.77|287.97|289.77|287.97|289.55|287.75|0
1644576440000|2022-02-11 10:47:20|289.99|288.19|290.64|288.84|290.64|288.84|289.99|288.19|0
1644576450000|2022-02-11 10:47:30|290.43|288.63|290.76|288.96|290.76|288.96|290.43|288.63|0
1644576460000|2022-02-11 10:47:40|291.08|289.28|290.64|288.84|291.08|289.28|290.64|288.84|0
1644576480000|2022-02-11 10:48:00|290.42|288.62|290.21|288.41|290.64|288.84|290.21|288.41|0
1644576490000|2022-02-11 10:48:10|289.99|288.19|289.77|287.97|289.99|288.19|289.67|287.87|0
1644576500000|2022-02-11 10:48:20|289.99|288.19|289.99|288.19|290.21|288.41|289.99|288.19|0
1644576510000|2022-02-11 10:48:30|290.1|288.3|290.64|288.84|290.64|288.84|290.1|288.3|0
1644576520000|2022-02-11 10:48:40|290.54|288.74|290.42|288.62|290.64|288.84|290.42|288.62|0
1644576530000|2022-02-11 10:48:50|290.64|288.84|290.54|288.74|290.64|288.84|290.42|288.62|0
1644576540000|2022-02-11 10:49:00|290.21|288.41|290.21|288.41|290.21|288.41|290.21|288.41|0
1644576550000|2022-02-11 10:49:10|290.42|288.62|290.21|288.41|290.42|288.62|290.21|288.41|0
1644576560000|2022-02-11 10:49:20|290.42|288.62|290.42|288.62|290.42|288.62|290.42|288.62|0
1644576570000|2022-02-11 10:49:30|290.54|288.74|290.54|288.74|290.54|288.74|290.42|288.62|0
1644576580000|2022-02-11 10:49:40|290.42|288.62|290.1|288.3|290.42|288.62|290.1|288.3|0
1644576590000|2022-02-11 10:49:50|290.21|288.41|290.21|288.41|290.21|288.41|289.99|288.19|0
1644576600000|2022-02-11 10:50:00|289.88|288.08|289.33|287.53|289.88|288.08|289.33|287.53|0
1644576610000|2022-02-11 10:50:10|289.23|287.43|289.23|287.43|289.23|287.43|289.23|287.43|0
1644576620000|2022-02-11 10:50:20|289.33|287.53|289.01|287.21|289.33|287.53|289.01|287.21|0
1644576630000|2022-02-11 10:50:30|289.12|287.32|289.33|287.53|289.33|287.53|289.12|287.32|0
1644576640000|2022-02-11 10:50:40|289.12|287.32|289.11|287.31|289.23|287.43|289.01|287.21|0
1644576650000|2022-02-11 10:50:50|289.23|287.43|289.23|287.43|289.23|287.43|289.11|287.31|0
1644576660000|2022-02-11 10:51:00|289.11|287.31|289.01|287.21|289.11|287.31|288.9|287.1|0
1644576670000|2022-02-11 10:51:10|289.11|287.31|289.23|287.43|289.23|287.43|289.01|287.21|0
1644576680000|2022-02-11 10:51:20|289.33|287.53|289.45|287.65|289.45|287.65|289.11|287.31|0
1644576690000|2022-02-11 10:51:30|289.33|287.53|289.45|287.65|289.55|287.75|289.33|287.53|0
1644576700000|2022-02-11 10:51:40|289.33|287.53|288.79|286.99|289.55|287.75|288.79|286.99|0
1644576710000|2022-02-11 10:51:50|288.9|287.1|289.01|287.21|289.01|287.21|288.9|287.1|0
1644576720000|2022-02-11 10:52:00|288.9|287.1|288.9|287.1|288.9|287.1|288.9|287.1|0
1644576740000|2022-02-11 10:52:20|289.33|287.53|289.33|287.53|289.33|287.53|289.33|287.53|0
1644576750000|2022-02-11 10:52:30|289.23|287.43|288.68|286.88|289.23|287.43|288.68|286.88|0
1644576760000|2022-02-11 10:52:40|288.79|286.99|288.68|286.88|288.9|287.1|288.68|286.88|0
1644576770000|2022-02-11 10:52:50|288.9|287.1|288.68|286.88|288.9|287.1|288.68|286.88|0
1644576780000|2022-02-11 10:53:00|288.46|286.66|288.57|286.77|288.57|286.77|288.46|286.66|0
1644576790000|2022-02-11 10:53:10|288.24|286.44|288.24|286.44|288.24|286.44|288.24|286.44|0
1644576800000|2022-02-11 10:53:20|288.14|286.34|287.7|285.9|288.14|286.34|287.7|285.9|0
1644576810000|2022-02-11 10:53:30|287.59|285.79|287.7|285.9|288.02|286.22|287.59|285.79|0
1644576820000|2022-02-11 10:53:40|287.81|286.01|287.81|286.01|287.92|286.12|287.81|286.01|0
1644576830000|2022-02-11 10:53:50|288.02|286.22|288.02|286.22|288.02|286.22|288.02|286.22|0
1644576840000|2022-02-11 10:54:00|287.81|286.01|287.81|286.01|287.92|286.12|287.7|285.9|0
1644576850000|2022-02-11 10:54:10|287.7|285.9|287.92|286.12|287.92|286.12|287.59|285.79|0
1644576860000|2022-02-11 10:54:20|287.7|285.9|288.24|286.44|288.24|286.44|287.7|285.9|0
1644576870000|2022-02-11 10:54:30|288.02|286.22|288.24|286.44|288.24|286.44|288.02|286.22|0
1644576880000|2022-02-11 10:54:40|288.36|286.56|288.14|286.34|288.36|286.56|288.02|286.22|0
1644576890000|2022-02-11 10:54:50|287.81|286.01|288.02|286.22|288.02|286.22|287.81|286.01|0
1644576900000|2022-02-11 10:55:00|287.81|286.01|287.48|285.68|287.81|286.01|287.48|285.68|0
1644576910000|2022-02-11 10:55:10|287.81|286.01|287.37|285.57|287.81|286.01|287.37|285.57|0
1644576920000|2022-02-11 10:55:20|287.59|285.79|287.59|285.79|287.7|285.9|287.59|285.79|0
1644576930000|2022-02-11 10:55:30|287.37|285.57|286.94|285.14|287.37|285.57|286.94|285.14|0
1644576940000|2022-02-11 10:55:40|287.15|285.35|287.15|285.35|287.15|285.35|287.15|285.35|0
1644576950000|2022-02-11 10:55:50|287.05|285.25|286.94|285.14|287.15|285.35|286.94|285.14|0
1644576960000|2022-02-11 10:56:00|287.15|285.35|287.15|285.35|287.27|285.47|286.94|285.14|0
1644576970000|2022-02-11 10:56:10|287.37|285.57|287.37|285.57|287.59|285.79|287.37|285.57|0
1644576980000|2022-02-11 10:56:20|287.59|285.79|288.24|286.44|288.24|286.44|287.59|285.79|0
1644576990000|2022-02-11 10:56:30|288.14|286.34|288.14|286.34|288.14|286.34|288.14|286.34|0
1644577000000|2022-02-11 10:56:40|287.81|286.01|287.27|285.47|287.81|286.01|287.05|285.25|0
1644577010000|2022-02-11 10:56:50|287.15|285.35|287.05|285.25|287.15|285.35|286.94|285.14|0
1644577020000|2022-02-11 10:57:00|286.72|284.92|286.28|284.48|286.72|284.92|286.07|284.27|0
1644577030000|2022-02-11 10:57:10|286.5|284.7|286.83|285.03|286.83|285.03|286.28|284.48|0
1644577040000|2022-02-11 10:57:20|287.05|285.25|286.72|284.92|287.05|285.25|286.72|284.92|0
1644577050000|2022-02-11 10:57:30|286.94|285.14|286.72|284.92|286.94|285.14|286.72|284.92|0
1644577060000|2022-02-11 10:57:40|286.94|285.14|287.37|285.57|287.37|285.57|286.94|285.14|0
1644577070000|2022-02-11 10:57:50|287.59|285.79|287.59|285.79|287.8|286|287.59|285.79|0
1644577090000|2022-02-11 10:58:10|287.7|285.9|287.15|285.35|287.7|285.9|287.15|285.35|0
1644577100000|2022-02-11 10:58:20|287.37|285.57|287.59|285.79|287.59|285.79|287.37|285.57|0
1644577110000|2022-02-11 10:58:30|287.8|286|287.37|285.57|287.8|286|287.37|285.57|0
1644577120000|2022-02-11 10:58:40|287.48|285.68|287.37|285.57|287.48|285.68|287.37|285.57|0
1644577130000|2022-02-11 10:58:50|287.15|285.35|287.37|285.57|287.37|285.57|287.15|285.35|0
1644577140000|2022-02-11 10:59:00|287.15|285.35|287.37|285.57|287.37|285.57|287.15|285.35|0
1644577150000|2022-02-11 10:59:10|287.15|285.35|287.8|286|287.8|286|287.15|285.35|0
1644577160000|2022-02-11 10:59:20|287.48|285.68|287.15|285.35|287.48|285.68|287.15|285.35|0
1644577180000|2022-02-11 10:59:40|287.37|285.57|287.59|285.79|287.59|285.79|287.37|285.57|0
1644577190000|2022-02-11 10:59:50|287.37|285.57|287.37|285.57|287.37|285.57|287.37|285.57|0
1644577200000|2022-02-11 11:00:00|287.15|285.35|287.15|285.35|287.37|285.57|287.15|285.35|0
1644577210000|2022-02-11 11:00:10|287.26|285.46|287.26|285.46|287.26|285.46|287.15|285.35|0
1644577220000|2022-02-11 11:00:20|287.15|285.35|287.37|285.57|287.37|285.57|287.15|285.35|0
1644577230000|2022-02-11 11:00:30|287.59|285.79|287.8|286|287.8|286|287.59|285.79|0
1644577240000|2022-02-11 11:00:40|288.02|286.22|288.02|286.22|288.02|286.22|288.02|286.22|0
1644577250000|2022-02-11 11:00:50|288.24|286.44|288.24|286.44|288.24|286.44|288.24|286.44|0
1644577260000|2022-02-11 11:01:00|288.02|286.22|288.13|286.33|288.24|286.44|288.02|286.22|0
1644577270000|2022-02-11 11:01:10|288.24|286.44|288.13|286.33|288.24|286.44|288.02|286.22|0
1644577280000|2022-02-11 11:01:20|288.02|286.22|288.13|286.33|288.24|286.44|288.02|286.22|0
1644577290000|2022-02-11 11:01:30|288.02|286.22|287.8|286|288.13|286.33|287.8|286|0
1644577300000|2022-02-11 11:01:40|288.02|286.22|288.02|286.22|288.02|286.22|288.02|286.22|0
1644577310000|2022-02-11 11:01:50|287.92|286.12|288.02|286.22|288.02|286.22|287.92|286.12|0
1644577320000|2022-02-11 11:02:00|287.92|286.12|288.02|286.22|288.02|286.22|287.8|286|0
1644577330000|2022-02-11 11:02:10|287.92|286.12|287.8|286|287.92|286.12|287.8|286|0
1644577340000|2022-02-11 11:02:20|287.92|286.12|287.92|286.12|288.02|286.22|287.8|286|0
1644577350000|2022-02-11 11:02:30|288.24|286.44|288.46|286.66|288.46|286.66|288.24|286.44|0
1644577360000|2022-02-11 11:02:40|288.67|286.87|288.46|286.66|288.67|286.87|288.46|286.66|0
1644577370000|2022-02-11 11:02:50|288.67|286.87|288.79|286.99|288.89|287.09|288.67|286.87|0
1644577380000|2022-02-11 11:03:00|288.46|286.66|288.79|286.99|288.79|286.99|288.46|286.66|0
1644577390000|2022-02-11 11:03:10|288.67|286.87|288.79|286.99|288.79|286.99|288.67|286.87|0
1644577400000|2022-02-11 11:03:20|288.67|286.87|288.67|286.87|288.67|286.87|288.67|286.87|0
1644577410000|2022-02-11 11:03:30|288.89|287.09|288.57|286.77|288.89|287.09|288.57|286.77|0
1644577420000|2022-02-11 11:03:40|288.67|286.87|288.89|287.09|289.11|287.31|288.67|286.87|0
1644577430000|2022-02-11 11:03:50|288.79|286.99|289.11|287.31|289.11|287.31|288.79|286.99|0
1644577440000|2022-02-11 11:04:00|289.33|287.53|289.11|287.31|289.33|287.53|289.11|287.31|0
1644577450000|2022-02-11 11:04:10|289.33|287.53|289.54|287.74|289.54|287.74|289.33|287.53|0
1644577460000|2022-02-11 11:04:20|289.76|287.96|289.76|287.96|289.76|287.96|289.76|287.96|0
1644577470000|2022-02-11 11:04:30|290.42|288.62|290.31|288.51|290.64|288.84|290.31|288.51|0
1644577480000|2022-02-11 11:04:40|290.42|288.62|290.09|288.29|290.42|288.62|290.09|288.29|0
1644577490000|2022-02-11 11:04:50|290.31|288.51|290.42|288.62|290.42|288.62|290.31|288.51|0
1644577500000|2022-02-11 11:05:00|290.2|288.4|289.66|287.86|290.2|288.4|289.66|287.86|0
1644577510000|2022-02-11 11:05:10|289.76|287.96|289.76|287.96|289.76|287.96|289.76|287.96|0
1644577520000|2022-02-11 11:05:20|290.2|288.4|289.76|287.96|290.2|288.4|289.76|287.96|0
1644577530000|2022-02-11 11:05:30|289.98|288.18|289.98|288.18|289.98|288.18|289.98|288.18|0
1644577540000|2022-02-11 11:05:40|289.76|287.96|289.88|288.08|289.88|288.08|289.76|287.96|0
1644577550000|2022-02-11 11:05:50|289.98|288.18|289.98|288.18|289.98|288.18|289.76|287.96|0
1644577560000|2022-02-11 11:06:00|290.09|288.29|290.2|288.4|290.2|288.4|290.09|288.29|0
1644577570000|2022-02-11 11:06:10|289.98|288.18|290.09|288.29|290.09|288.29|289.98|288.18|0
1644577580000|2022-02-11 11:06:20|289.98|288.18|289.98|288.18|289.98|288.18|289.98|288.18|0
1644577590000|2022-02-11 11:06:30|290.09|288.29|290.42|288.62|290.42|288.62|289.98|288.18|0
1644577600000|2022-02-11 11:06:40|290.2|288.4|290.2|288.4|290.2|288.4|290.2|288.4|0
1644577610000|2022-02-11 11:06:50|289.98|288.18|289.98|288.18|289.98|288.18|289.87|288.07|0
1644577620000|2022-02-11 11:07:00|289.76|287.96|289.87|288.07|289.87|288.07|289.76|287.96|0
1644577630000|2022-02-11 11:07:10|289.98|288.18|289.33|287.53|289.98|288.18|289.33|287.53|0
1644577640000|2022-02-11 11:07:20|289.44|287.64|289.76|287.96|289.76|287.96|289.33|287.53|0
1644577650000|2022-02-11 11:07:30|289.54|287.74|289.32|287.52|289.54|287.74|289.32|287.52|0
1644577660000|2022-02-11 11:07:40|289.11|287.31|289.22|287.42|289.32|287.52|289.11|287.31|0
1644577670000|2022-02-11 11:07:50|289.76|287.96|289.87|288.07|289.87|288.07|289.66|287.86|0
1644577680000|2022-02-11 11:08:00|289.98|288.18|290.31|288.51|290.31|288.51|289.98|288.18|0
1644577690000|2022-02-11 11:08:10|290.63|288.83|291.07|289.27|291.07|289.27|290.63|288.83|0
1644577700000|2022-02-11 11:08:20|291.29|289.49|291.51|289.71|291.51|289.71|291.07|289.27|0
1644577710000|2022-02-11 11:08:30|291.4|289.6|291.51|289.71|291.51|289.71|291.4|289.6|0
1644577720000|2022-02-11 11:08:40|291.29|289.49|291.4|289.6|291.4|289.6|291.29|289.49|0
1644577730000|2022-02-11 11:08:50|291.29|289.49|291.07|289.27|291.29|289.49|290.97|289.17|0
1644577740000|2022-02-11 11:09:00|291.29|289.49|291.29|289.49|291.4|289.6|291.29|289.49|0
1644577750000|2022-02-11 11:09:10|291.51|289.71|291.29|289.49|291.51|289.71|291.29|289.49|0
1644577770000|2022-02-11 11:09:30|291.51|289.71|291.29|289.49|291.51|289.71|291.29|289.49|0
1644577780000|2022-02-11 11:09:40|291.07|289.27|291.29|289.49|291.51|289.71|291.07|289.27|0
1644577790000|2022-02-11 11:09:50|291.94|290.14|291.94|290.14|292.06|290.26|291.94|290.14|0
1644577800000|2022-02-11 11:10:00|291.73|289.93|291.4|289.6|291.73|289.93|291.29|289.49|0
1644577810000|2022-02-11 11:10:10|291.51|289.71|291.73|289.93|291.73|289.93|291.51|289.71|0
1644577820000|2022-02-11 11:10:20|291.94|290.14|292.38|290.58|292.38|290.58|291.94|290.14|0
1644577830000|2022-02-11 11:10:30|292.16|290.36|292.38|290.58|292.38|290.58|292.16|290.36|0
1644577840000|2022-02-11 11:10:40|292.5|290.7|292.16|290.36|292.5|290.7|292.16|290.36|0
1644577860000|2022-02-11 11:11:00|291.94|290.14|291.94|290.14|291.94|290.14|291.94|290.14|0
1644577870000|2022-02-11 11:11:10|292.16|290.36|292.16|290.36|292.16|290.36|292.16|290.36|0
1644577880000|2022-02-11 11:11:20|292.38|290.58|292.6|290.8|292.6|290.8|292.38|290.58|0
1644577890000|2022-02-11 11:11:30|292.49|290.69|291.94|290.14|292.49|290.69|291.94|290.14|0
1644577900000|2022-02-11 11:11:40|291.72|289.92|291.07|289.27|291.72|289.92|291.07|289.27|0
1644577910000|2022-02-11 11:11:50|290.96|289.16|290.41|288.61|290.96|289.16|290.41|288.61|0
1644577920000|2022-02-11 11:12:00|290.53|288.73|290.41|288.61|290.63|288.83|290.41|288.61|0
1644577930000|2022-02-11 11:12:10|290.63|288.83|290.85|289.05|290.85|289.05|290.63|288.83|0
1644577940000|2022-02-11 11:12:20|290.96|289.16|290.63|288.83|290.96|289.16|290.63|288.83|0
1644577950000|2022-02-11 11:12:30|290.75|288.95|290.41|288.61|290.75|288.95|290.41|288.61|0
1644577960000|2022-02-11 11:12:40|290.63|288.83|290.75|288.95|290.85|289.05|290.63|288.83|0
1644577970000|2022-02-11 11:12:50|290.63|288.83|290.19|288.39|290.63|288.83|290.19|288.39|0
1644577980000|2022-02-11 11:13:00|289.98|288.18|290.09|288.29|290.19|288.39|289.98|288.18|0
1644577990000|2022-02-11 11:13:10|289.98|288.18|289.98|288.18|290.19|288.39|289.98|288.18|0
1644578000000|2022-02-11 11:13:20|290.19|288.39|290.41|288.61|290.41|288.61|290.19|288.39|0
1644578010000|2022-02-11 11:13:30|290.53|288.73|290.41|288.61|290.53|288.73|290.41|288.61|0
1644578020000|2022-02-11 11:13:40|290.63|288.83|290.85|289.05|291.07|289.27|290.63|288.83|0
1644578030000|2022-02-11 11:13:50|290.53|288.73|290.53|288.73|290.53|288.73|290.53|288.73|0
1644578040000|2022-02-11 11:14:00|290.63|288.83|290.63|288.83|290.63|288.83|290.63|288.83|0
1644578050000|2022-02-11 11:14:10|290.85|289.05|290.63|288.83|290.85|289.05|290.63|288.83|0
1644578060000|2022-02-11 11:14:20|290.85|289.05|290.96|289.16|290.96|289.16|290.85|289.05|0
1644578070000|2022-02-11 11:14:30|290.85|289.05|291.07|289.27|291.07|289.27|290.85|289.05|0
1644578080000|2022-02-11 11:14:40|290.96|289.16|291.4|289.6|291.5|289.7|290.96|289.16|0
1644578090000|2022-02-11 11:14:50|291.5|289.7|291.5|289.7|291.72|289.92|291.5|289.7|0
1644578100000|2022-02-11 11:15:00|291.07|289.27|290.19|288.39|291.07|289.27|290.19|288.39|0
1644578110000|2022-02-11 11:15:10|290.31|288.51|290.19|288.39|290.31|288.51|290.19|288.39|0
1644578120000|2022-02-11 11:15:20|290.31|288.51|290.19|288.39|290.31|288.51|290.19|288.39|0
1644578130000|2022-02-11 11:15:30|290.31|288.51|290.09|288.29|290.31|288.51|290.09|288.29|0
1644578140000|2022-02-11 11:15:40|289.98|288.18|289.98|288.18|289.98|288.18|289.76|287.96|0
1644578150000|2022-02-11 11:15:50|289.76|287.96|289.32|287.52|289.76|287.96|289.32|287.52|0
1644578160000|2022-02-11 11:16:00|289.1|287.3|289.22|287.42|289.32|287.52|289.1|287.3|0
1644578170000|2022-02-11 11:16:10|289.1|287.3|289|287.2|289.1|287.3|288.88|287.08|0
1644578180000|2022-02-11 11:16:20|288.88|287.08|290.19|288.39|290.19|288.39|288.88|287.08|0
1644578200000|2022-02-11 11:16:40|290.09|288.29|289.97|288.17|290.09|288.29|289.97|288.17|0
1644578210000|2022-02-11 11:16:50|289.87|288.07|289.87|288.07|289.87|288.07|289.32|287.52|0
1644578220000|2022-02-11 11:17:00|289.54|287.74|289.43|287.63|289.54|287.74|289.32|287.52|0
1644578230000|2022-02-11 11:17:10|289.54|287.74|289.76|287.96|289.76|287.96|289.54|287.74|0
1644578240000|2022-02-11 11:17:20|289.97|288.17|289.97|288.17|289.97|288.17|289.97|288.17|0
1644578250000|2022-02-11 11:17:30|289.54|287.74|289.54|287.74|289.54|287.74|289.54|287.74|0
1644578260000|2022-02-11 11:17:40|289.76|287.96|289.97|288.17|289.97|288.17|289.65|287.85|0
1644578280000|2022-02-11 11:18:00|289.76|287.96|289.97|288.17|289.97|288.17|289.76|287.96|0
1644578290000|2022-02-11 11:18:10|290.19|288.39|289.97|288.17|290.19|288.39|289.97|288.17|0
1644578310000|2022-02-11 11:18:30|290.19|288.39|289.97|288.17|290.19|288.39|289.97|288.17|0
1644578320000|2022-02-11 11:18:40|290.09|288.29|290.85|289.05|291.07|289.27|290.09|288.29|0
1644578330000|2022-02-11 11:18:50|291.28|289.48|291.28|289.48|291.28|289.48|291.28|289.48|0
1644578340000|2022-02-11 11:19:00|290.85|289.05|291.72|289.92|291.72|289.92|290.85|289.05|0
1644578350000|2022-02-11 11:19:10|291.94|290.14|292.16|290.36|292.16|290.36|291.94|290.14|0
1644578360000|2022-02-11 11:19:20|292.38|290.58|292.49|290.69|292.6|290.8|292.38|290.58|0
1644578370000|2022-02-11 11:19:30|292.38|290.58|291.93|290.13|292.6|290.8|291.93|290.13|0
1644578380000|2022-02-11 11:19:40|291.71|289.91|291.81|290.01|291.81|290.01|291.59|289.79|0
1644578390000|2022-02-11 11:19:50|291.59|289.79|291.37|289.57|291.59|289.79|291.37|289.57|0
1644578400000|2022-02-11 11:20:00|291.59|289.79|291.37|289.57|291.59|289.79|291.37|289.57|0
1644578410000|2022-02-11 11:20:10|291.49|289.69|291.59|289.79|291.59|289.79|291.49|289.69|0
1644578420000|2022-02-11 11:20:20|291.37|289.57|291.37|289.57|291.59|289.79|291.27|289.47|0
1644578430000|2022-02-11 11:20:30|291.59|289.79|291.59|289.79|291.59|289.79|291.49|289.69|0
1644578440000|2022-02-11 11:20:40|292.03|290.23|291.81|290.01|292.03|290.23|291.81|290.01|0
1644578450000|2022-02-11 11:20:50|291.37|289.57|290.93|289.13|291.37|289.57|290.93|289.13|0
1644578460000|2022-02-11 11:21:00|291.15|289.35|290.93|289.13|291.15|289.35|290.93|289.13|0
1644578470000|2022-02-11 11:21:10|291.81|290.01|291.92|290.12|291.93|290.13|291.81|290.01|0
1644578480000|2022-02-11 11:21:20|291.81|290.01|291.81|290.01|291.81|290.01|291.81|290.01|0
1644578500000|2022-02-11 11:21:40|292.03|290.23|292.03|290.23|292.03|290.23|292.03|290.23|0
1644578520000|2022-02-11 11:22:00|291.81|290.01|292.03|290.23|292.03|290.23|291.81|290.01|0
1644578530000|2022-02-11 11:22:10|292.14|290.34|292.25|290.45|292.25|290.45|292.03|290.23|0
1644578540000|2022-02-11 11:22:20|292.03|290.23|292.03|290.23|292.03|290.23|291.81|290.01|0
1644578550000|2022-02-11 11:22:30|291.92|290.12|291.81|290.01|292.03|290.23|291.81|290.01|0
1644578570000|2022-02-11 11:22:50|291.59|289.79|291.15|289.35|291.59|289.79|291.15|289.35|0
1644578580000|2022-02-11 11:23:00|291.27|289.47|290.93|289.13|291.27|289.47|290.93|289.13|0
1644578590000|2022-02-11 11:23:10|291.05|289.25|290.93|289.13|291.15|289.35|290.93|289.13|0
1644578600000|2022-02-11 11:23:20|290.71|288.91|291.37|289.57|291.37|289.57|290.71|288.91|0
1644578610000|2022-02-11 11:23:30|290.93|289.13|291.15|289.35|291.15|289.35|290.93|289.13|0
1644578620000|2022-02-11 11:23:40|290.93|289.13|290.93|289.13|290.93|289.13|290.93|289.13|0
1644578630000|2022-02-11 11:23:50|290.71|288.91|290.93|289.13|290.93|289.13|290.71|288.91|0
1644578640000|2022-02-11 11:24:00|290.71|288.91|290.83|289.03|290.93|289.13|290.71|288.91|0
1644578650000|2022-02-11 11:24:10|290.93|289.13|290.93|289.13|290.93|289.13|290.93|289.13|0
1644578670000|2022-02-11 11:24:30|290.71|288.91|290.71|288.91|290.71|288.91|290.71|288.91|0
1644578680000|2022-02-11 11:24:40|290.49|288.69|290.71|288.91|290.71|288.91|290.49|288.69|0
1644578690000|2022-02-11 11:24:50|290.93|289.13|291.37|289.57|291.37|289.57|290.93|289.13|0
1644578700000|2022-02-11 11:25:00|291.26|289.46|291.15|289.35|291.26|289.46|291.15|289.35|0
1644578710000|2022-02-11 11:25:10|291.37|289.57|291.59|289.79|291.59|289.79|291.37|289.57|0
1644578720000|2022-02-11 11:25:20|291.81|290.01|291.81|290.01|291.81|290.01|291.81|290.01|0
1644578730000|2022-02-11 11:25:30|292.03|290.23|292.03|290.23|292.03|290.23|292.03|290.23|0
1644578740000|2022-02-11 11:25:40|292.14|290.34|292.03|290.23|292.14|290.34|292.03|290.23|0
1644578750000|2022-02-11 11:25:50|292.25|290.45|292.25|290.45|292.25|290.45|292.14|290.34|0
1644578760000|2022-02-11 11:26:00|292.36|290.56|292.91|291.11|292.91|291.11|292.36|290.56|0
1644578770000|2022-02-11 11:26:10|293.02|291.22|293.13|291.33|293.13|291.33|292.91|291.11|0
1644578780000|2022-02-11 11:26:20|292.91|291.11|292.91|291.11|292.91|291.11|292.91|291.11|0
1644578790000|2022-02-11 11:26:30|293.13|291.33|292.69|290.89|293.57|291.77|292.69|290.89|0
1644578800000|2022-02-11 11:26:40|293.13|291.33|293.57|291.77|293.57|291.77|293.13|291.33|0
1644578810000|2022-02-11 11:26:50|293.35|291.55|293.46|291.66|293.46|291.66|293.35|291.55|0
1644578820000|2022-02-11 11:27:00|293.35|291.55|293.57|291.77|293.57|291.77|293.24|291.44|0
1644578830000|2022-02-11 11:27:10|293.68|291.88|293.57|291.77|293.79|291.99|293.57|291.77|0
1644578840000|2022-02-11 11:27:20|293.79|291.99|294.23|292.43|294.23|292.43|293.57|291.77|0
1644578850000|2022-02-11 11:27:30|294.34|292.54|294.23|292.43|294.34|292.54|294.23|292.43|0
1644578860000|2022-02-11 11:27:40|294.34|292.54|294.23|292.43|294.45|292.65|294.23|292.43|0
1644578870000|2022-02-11 11:27:50|294.01|292.21|293.79|291.99|294.01|292.21|293.35|291.55|0
1644578880000|2022-02-11 11:28:00|293.68|291.88|293.35|291.55|293.68|291.88|293.35|291.55|0
1644578890000|2022-02-11 11:28:10|293.13|291.33|293.13|291.33|293.35|291.55|293.13|291.33|0
1644578900000|2022-02-11 11:28:20|292.91|291.11|292.8|291|292.91|291.11|292.47|290.67|0
1644578910000|2022-02-11 11:28:30|292.69|290.89|292.69|290.89|292.69|290.89|292.47|290.67|0
1644578920000|2022-02-11 11:28:40|292.25|290.45|292.25|290.45|292.47|290.67|292.25|290.45|0
1644578930000|2022-02-11 11:28:50|292.03|290.23|292.47|290.67|292.47|290.67|292.03|290.23|0
1644578940000|2022-02-11 11:29:00|292.25|290.45|291.37|289.57|292.25|290.45|291.37|289.57|0
1644578950000|2022-02-11 11:29:10|291.15|289.35|291.26|289.46|291.37|289.57|291.15|289.35|0
1644578960000|2022-02-11 11:29:20|291.37|289.57|291.37|289.57|291.37|289.57|291.37|289.57|0
1644578970000|2022-02-11 11:29:30|291.15|289.35|290.6|288.8|291.15|289.35|290.6|288.8|0
1644578980000|2022-02-11 11:29:40|290.49|288.69|290.49|288.69|290.6|288.8|290.49|288.69|0
1644578990000|2022-02-11 11:29:50|290.27|288.47|290.6|288.8|290.6|288.8|290.27|288.47|0
1644579000000|2022-02-11 11:30:00|290.71|288.91|290.49|288.69|290.71|288.91|290.49|288.69|0
1644579010000|2022-02-11 11:30:10|290.6|288.8|290.82|289.02|290.93|289.13|290.6|288.8|0
1644579020000|2022-02-11 11:30:20|290.71|288.91|290.71|288.91|290.71|288.91|290.71|288.91|0
1644579030000|2022-02-11 11:30:30|291.15|289.35|290.71|288.91|291.15|289.35|290.71|288.91|0
1644579040000|2022-02-11 11:30:40|290.6|288.8|290.49|288.69|290.71|288.91|290.49|288.69|0
1644579050000|2022-02-11 11:30:50|290.38|288.58|290.27|288.47|290.38|288.58|290.27|288.47|0
1644579060000|2022-02-11 11:31:00|290.38|288.58|290.6|288.8|290.6|288.8|290.38|288.58|0
1644579070000|2022-02-11 11:31:10|290.49|288.69|290.6|288.8|290.71|288.91|290.49|288.69|0
1644579080000|2022-02-11 11:31:20|290.93|289.13|291.37|289.57|291.37|289.57|290.93|289.13|0
1644579090000|2022-02-11 11:31:30|291.48|289.68|291.37|289.57|291.7|289.9|291.37|289.57|0
1644579100000|2022-02-11 11:31:40|291.26|289.46|291.59|289.79|291.59|289.79|291.26|289.46|0
1644579110000|2022-02-11 11:31:50|292.03|290.23|291.92|290.12|292.03|290.23|291.81|290.01|0
1644579120000|2022-02-11 11:32:00|291.59|289.79|291.81|290.01|291.81|290.01|291.59|289.79|0
1644579140000|2022-02-11 11:32:20|291.59|289.79|291.81|290.01|291.81|290.01|291.59|289.79|0
1644579150000|2022-02-11 11:32:30|291.7|289.9|291.81|290.01|291.81|290.01|291.7|289.9|0
1644579160000|2022-02-11 11:32:40|292.03|290.23|292.03|290.23|292.03|290.23|291.92|290.12|0
1644579180000|2022-02-11 11:33:00|291.7|289.9|291.48|289.68|291.81|290.01|291.37|289.57|0
1644579190000|2022-02-11 11:33:10|291.37|289.57|291.81|290.01|291.81|290.01|291.37|289.57|0
1644579210000|2022-02-11 11:33:30|292.02|290.22|291.92|290.12|292.02|290.22|291.81|290.01|0
1644579220000|2022-02-11 11:33:40|291.37|289.57|291.48|289.68|291.59|289.79|291.37|289.57|0
1644579230000|2022-02-11 11:33:50|291.37|289.57|291.37|289.57|291.37|289.57|291.37|289.57|0
1644579240000|2022-02-11 11:34:00|291.59|289.79|291.37|289.57|291.59|289.79|291.37|289.57|0
1644579250000|2022-02-11 11:34:10|291.26|289.46|291.7|289.9|291.7|289.9|291.26|289.46|0
1644579260000|2022-02-11 11:34:20|291.59|289.79|291.7|289.9|291.7|289.9|291.59|289.79|0
1644579270000|2022-02-11 11:34:30|292.02|290.22|291.8|290|292.24|290.44|291.8|290|0
1644579280000|2022-02-11 11:34:40|291.92|290.12|292.24|290.44|292.24|290.44|291.8|290|0
1644579290000|2022-02-11 11:34:50|292.36|290.56|292.24|290.44|292.36|290.56|292.02|290.22|0
1644579300000|2022-02-11 11:35:00|292.46|290.66|292.9|291.1|292.9|291.1|292.46|290.66|0
1644579310000|2022-02-11 11:35:10|292.24|290.44|292.24|290.44|292.36|290.56|292.24|290.44|0
1644579320000|2022-02-11 11:35:20|292.46|290.66|291.48|289.68|292.46|290.66|291.48|289.68|0
1644579330000|2022-02-11 11:35:30|291.58|289.78|291.8|290|291.8|290|291.58|289.78|0
1644579340000|2022-02-11 11:35:40|291.92|290.12|291.8|290|291.92|290.12|291.7|289.9|0
1644579350000|2022-02-11 11:35:50|292.02|290.22|291.58|289.78|292.24|290.44|291.58|289.78|0
1644579360000|2022-02-11 11:36:00|291.7|289.9|291.26|289.46|291.7|289.9|291.26|289.46|0
1644579370000|2022-02-11 11:36:10|290.93|289.13|290.71|288.91|290.93|289.13|290.71|288.91|0
1644579380000|2022-02-11 11:36:20|290.38|288.58|290.49|288.69|290.71|288.91|290.38|288.58|0
1644579390000|2022-02-11 11:36:30|290.27|288.47|290.49|288.69|290.49|288.69|290.27|288.47|0
1644579410000|2022-02-11 11:36:50|290.71|288.91|290.93|289.13|290.93|289.13|290.49|288.69|0
1644579420000|2022-02-11 11:37:00|290.71|288.91|290.93|289.13|290.93|289.13|290.71|288.91|0
1644579430000|2022-02-11 11:37:10|291.8|290|291.58|289.78|291.8|290|291.58|289.78|0
1644579440000|2022-02-11 11:37:20|291.8|290|291.58|289.78|291.8|290|291.36|289.56|0
1644579450000|2022-02-11 11:37:30|291.7|289.9|291.58|289.78|291.7|289.9|291.58|289.78|0
1644579460000|2022-02-11 11:37:40|291.8|290|292.02|290.22|292.02|290.22|291.8|290|0
1644579470000|2022-02-11 11:37:50|291.8|290|291.36|289.56|291.8|290|291.36|289.56|0
1644579480000|2022-02-11 11:38:00|291.14|289.34|290.71|288.91|291.14|289.34|290.6|288.8|0
1644579490000|2022-02-11 11:38:10|290.38|288.58|290.38|288.58|290.38|288.58|290.27|288.47|0
1644579500000|2022-02-11 11:38:20|290.49|288.69|290.49|288.69|290.71|288.91|290.49|288.69|0
1644579510000|2022-02-11 11:38:30|290.71|288.91|290.82|289.02|290.82|289.02|290.71|288.91|0
1644579520000|2022-02-11 11:38:40|290.71|288.91|290.6|288.8|290.82|289.02|290.6|288.8|0
1644579530000|2022-02-11 11:38:50|290.49|288.69|290.49|288.69|290.71|288.91|290.49|288.69|0
1644579540000|2022-02-11 11:39:00|289.72|287.92|289.61|287.81|289.72|287.92|289.61|287.81|0
1644579550000|2022-02-11 11:39:10|289.83|288.03|289.39|287.59|289.83|288.03|289.39|287.59|0
1644579560000|2022-02-11 11:39:20|289.61|287.81|289.61|287.81|289.61|287.81|289.61|287.81|0
1644579570000|2022-02-11 11:39:30|289.83|288.03|289.61|287.81|289.83|288.03|289.61|287.81|0
1644579580000|2022-02-11 11:39:40|289.83|288.03|289.83|288.03|290.05|288.25|289.83|288.03|0
1644579590000|2022-02-11 11:39:50|289.72|287.92|290.16|288.36|290.16|288.36|289.72|287.92|0
1644579600000|2022-02-11 11:40:00|290.27|288.47|289.83|288.03|290.27|288.47|289.83|288.03|0
1644579610000|2022-02-11 11:40:10|289.72|287.92|289.61|287.81|289.72|287.92|289.61|287.81|0
1644579620000|2022-02-11 11:40:20|289.17|287.37|288.95|287.15|289.17|287.37|288.73|286.93|0
1644579630000|2022-02-11 11:40:30|288.85|287.05|288.73|286.93|288.95|287.15|288.73|286.93|0
1644579640000|2022-02-11 11:40:40|288.95|287.15|288.95|287.15|288.95|287.15|288.95|287.15|0
1644579650000|2022-02-11 11:40:50|288.73|286.93|288.95|287.15|288.95|287.15|288.73|286.93|0
1644579660000|2022-02-11 11:41:00|289.17|287.37|288.51|286.71|289.17|287.37|288.51|286.71|0
1644579670000|2022-02-11 11:41:10|288.95|287.15|288.3|286.5|288.95|287.15|288.3|286.5|0
1644579680000|2022-02-11 11:41:20|288.41|286.61|288.85|287.05|288.85|287.05|288.41|286.61|0
1644579690000|2022-02-11 11:41:30|288.73|286.93|288.73|286.93|288.73|286.93|288.73|286.93|0
1644579700000|2022-02-11 11:41:40|288.95|287.15|288.85|287.05|288.95|287.15|288.73|286.93|0
1644579710000|2022-02-11 11:41:50|288.95|287.15|288.85|287.05|288.95|287.15|288.73|286.93|0
1644579720000|2022-02-11 11:42:00|288.95|287.15|289.17|287.37|289.17|287.37|288.95|287.15|0
1644579730000|2022-02-11 11:42:10|289.39|287.59|289.39|287.59|289.39|287.59|289.17|287.37|0
1644579740000|2022-02-11 11:42:20|289.61|287.81|289.83|288.03|289.94|288.14|289.61|287.81|0
1644579750000|2022-02-11 11:42:30|289.61|287.81|289.83|288.03|289.83|288.03|289.61|287.81|0
1644579760000|2022-02-11 11:42:40|289.61|287.81|290.05|288.25|290.05|288.25|289.61|287.81|0
1644579770000|2022-02-11 11:42:50|289.83|288.03|289.83|288.03|290.05|288.25|289.83|288.03|0
1644579780000|2022-02-11 11:43:00|290.05|288.25|289.83|288.03|290.05|288.25|289.83|288.03|0
1644579790000|2022-02-11 11:43:10|290.48|288.68|290.27|288.47|290.48|288.68|290.27|288.47|0
1644579800000|2022-02-11 11:43:20|290.48|288.68|290.48|288.68|290.48|288.68|290.48|288.68|0
1644579810000|2022-02-11 11:43:30|290.92|289.12|290.6|288.8|290.92|289.12|290.6|288.8|0
1644579820000|2022-02-11 11:43:40|290.48|288.68|291.14|289.34|291.14|289.34|290.48|288.68|0
1644579830000|2022-02-11 11:43:50|291.04|289.24|290.92|289.12|291.04|289.24|290.92|289.12|0
1644579840000|2022-02-11 11:44:00|291.14|289.34|291.14|289.34|291.14|289.34|291.14|289.34|0
1644579850000|2022-02-11 11:44:10|291.04|289.24|290.92|289.12|291.14|289.34|290.92|289.12|0
1644579870000|2022-02-11 11:44:30|291.26|289.46|290.92|289.12|291.26|289.46|290.92|289.12|0
1644579880000|2022-02-11 11:44:40|290.7|288.9|290.48|288.68|290.7|288.9|290.26|288.46|0
1644579890000|2022-02-11 11:44:50|290.38|288.58|291.36|289.56|291.36|289.56|290.38|288.58|0
1644579900000|2022-02-11 11:45:00|291.8|290|291.48|289.68|291.8|290|291.48|289.68|0
1644579910000|2022-02-11 11:45:10|291.36|289.56|291.36|289.56|291.58|289.78|291.36|289.56|0
1644579920000|2022-02-11 11:45:20|291.58|289.78|291.58|289.78|291.58|289.78|291.36|289.56|0
1644579930000|2022-02-11 11:45:30|291.47|289.67|291.58|289.78|291.58|289.78|291.47|289.67|0
1644579940000|2022-02-11 11:45:40|291.36|289.56|291.58|289.78|291.58|289.78|291.36|289.56|0
1644579950000|2022-02-11 11:45:50|291.36|289.56|292.46|290.66|292.46|290.66|291.36|289.56|0
1644579960000|2022-02-11 11:46:00|292.24|290.44|292.02|290.22|292.24|290.44|292.02|290.22|0
1644579970000|2022-02-11 11:46:10|291.8|290|292.13|290.33|292.13|290.33|291.8|290|0
1644579980000|2022-02-11 11:46:20|292.02|290.22|292.02|290.22|292.02|290.22|291.8|290|0
1644579990000|2022-02-11 11:46:30|291.8|290|291.58|289.78|291.8|290|291.58|289.78|0
1644580000000|2022-02-11 11:46:40|291.69|289.89|291.36|289.56|291.69|289.89|291.36|289.56|0
1644580010000|2022-02-11 11:46:50|291.47|289.67|291.36|289.56|291.58|289.78|291.36|289.56|0
1644580020000|2022-02-11 11:47:00|291.25|289.45|291.47|289.67|291.47|289.67|291.25|289.45|0
1644580030000|2022-02-11 11:47:10|291.36|289.56|291.58|289.78|291.58|289.78|290.92|289.12|0
1644580040000|2022-02-11 11:47:20|291.8|290|291.47|289.67|291.8|290|291.47|289.67|0
1644580050000|2022-02-11 11:47:30|291.25|289.45|291.25|289.45|291.36|289.56|291.25|289.45|0
1644580060000|2022-02-11 11:47:40|291.36|289.56|290.92|289.12|291.58|289.78|290.92|289.12|0
1644580070000|2022-02-11 11:47:50|291.14|289.34|291.14|289.34|291.14|289.34|291.14|289.34|0
1644580080000|2022-02-11 11:48:00|291.36|289.56|291.14|289.34|291.36|289.56|291.14|289.34|0
1644580090000|2022-02-11 11:48:10|291.25|289.45|290.92|289.12|291.25|289.45|290.92|289.12|0
1644580100000|2022-02-11 11:48:20|291.03|289.23|290.92|289.12|291.03|289.23|290.92|289.12|0
1644580120000|2022-02-11 11:48:40|290.82|289.02|291.03|289.23|291.03|289.23|290.82|289.02|0
1644580130000|2022-02-11 11:48:50|290.92|289.12|291.03|289.23|291.03|289.23|290.92|289.12|0
1644580140000|2022-02-11 11:49:00|290.92|289.12|290.92|289.12|290.92|289.12|290.92|289.12|0
1644580150000|2022-02-11 11:49:10|291.14|289.34|291.14|289.34|291.36|289.56|291.14|289.34|0
1644580160000|2022-02-11 11:49:20|291.36|289.56|291.58|289.78|291.58|289.78|291.36|289.56|0
1644580170000|2022-02-11 11:49:30|292.02|290.22|291.8|290|292.02|290.22|291.8|290|0
1644580180000|2022-02-11 11:49:40|292.02|290.22|292.24|290.44|292.24|290.44|292.02|290.22|0
1644580190000|2022-02-11 11:49:50|292.46|290.66|292.68|290.88|292.68|290.88|292.46|290.66|0
1644580200000|2022-02-11 11:50:00|291.8|290|292.02|290.22|292.02|290.22|291.36|289.56|0
1644580210000|2022-02-11 11:50:10|292.3|290.5|292.3|290.5|292.3|290.5|292.3|290.5|0
1644580220000|2022-02-11 11:50:20|292.08|290.28|292.52|290.72|292.52|290.72|292.08|290.28|0
1644580230000|2022-02-11 11:50:30|292.08|290.28|292.3|290.5|292.3|290.5|292.08|290.28|0
1644580240000|2022-02-11 11:50:40|292.08|290.28|292.08|290.28|292.08|290.28|292.08|290.28|0
1644580250000|2022-02-11 11:50:50|291.64|289.84|291.86|290.06|291.86|290.06|291.64|289.84|0
1644580260000|2022-02-11 11:51:00|291.64|289.84|291.2|289.4|291.64|289.84|291.2|289.4|0
1644580280000|2022-02-11 11:51:20|291.42|289.62|291.64|289.84|291.64|289.84|291.42|289.62|0
1644580290000|2022-02-11 11:51:30|291.86|290.06|291.64|289.84|292.08|290.28|291.64|289.84|0
1644580300000|2022-02-11 11:51:40|291.54|289.74|291.53|289.73|291.64|289.84|291.53|289.73|0
1644580310000|2022-02-11 11:51:50|291.64|289.84|291.64|289.84|291.64|289.84|291.42|289.62|0
1644580320000|2022-02-11 11:52:00|291.53|289.73|291.2|289.4|291.64|289.84|291.2|289.4|0
1644580330000|2022-02-11 11:52:10|291.42|289.62|291.86|290.06|291.86|290.06|291.42|289.62|0
1644580340000|2022-02-11 11:52:20|292.08|290.28|291.86|290.06|292.08|290.28|291.86|290.06|0
1644580350000|2022-02-11 11:52:30|292.08|290.28|292.08|290.28|292.08|290.28|291.97|290.17|0
1644580360000|2022-02-11 11:52:40|291.86|290.06|292.63|290.83|292.63|290.83|291.86|290.06|0
1644580370000|2022-02-11 11:52:50|292.52|290.72|292.96|291.16|292.96|291.16|292.52|290.72|0
1644580380000|2022-02-11 11:53:00|293.17|291.37|292.74|290.94|293.17|291.37|292.63|290.83|0
1644580390000|2022-02-11 11:53:10|292.96|291.16|293.61|291.81|293.61|291.81|292.96|291.16|0
1644580400000|2022-02-11 11:53:20|293.39|291.59|292.74|290.94|293.39|291.59|292.52|290.72|0
1644580410000|2022-02-11 11:53:30|292.85|291.05|292.74|290.94|292.85|291.05|292.74|290.94|0
1644580420000|2022-02-11 11:53:40|292.63|290.83|292.74|290.94|292.74|290.94|292.63|290.83|0
1644580430000|2022-02-11 11:53:50|292.95|291.15|293.07|291.27|293.17|291.37|292.95|291.15|0
1644580440000|2022-02-11 11:54:00|293.17|291.37|292.95|291.15|293.17|291.37|292.74|290.94|0
1644580450000|2022-02-11 11:54:10|292.74|290.94|292.74|290.94|292.74|290.94|292.74|290.94|0
1644580460000|2022-02-11 11:54:20|292.95|291.15|292.85|291.05|292.95|291.15|292.85|291.05|0
1644580470000|2022-02-11 11:54:30|292.74|290.94|292.52|290.72|292.74|290.94|292.52|290.72|0
1644580480000|2022-02-11 11:54:40|292.3|290.5|292.52|290.72|292.52|290.72|292.3|290.5|0
1644580490000|2022-02-11 11:54:50|292.41|290.61|292.41|290.61|292.41|290.61|292.41|290.61|0
1644580500000|2022-02-11 11:55:00|292.52|290.72|292.73|290.93|292.73|290.93|292.52|290.72|0
1644580510000|2022-02-11 11:55:10|292.52|290.72|292.52|290.72|292.52|290.72|292.52|290.72|0
1644580520000|2022-02-11 11:55:20|292.41|290.61|292.52|290.72|292.52|290.72|292.41|290.61|0
1644580540000|2022-02-11 11:55:40|292.73|290.93|292.3|290.5|292.73|290.93|292.3|290.5|0
1644580550000|2022-02-11 11:55:50|291.42|289.62|291.42|289.62|291.42|289.62|291.2|289.4|0
1644580560000|2022-02-11 11:56:00|291.2|289.4|291.2|289.4|291.2|289.4|291.09|289.29|0
1644580570000|2022-02-11 11:56:10|291.09|289.29|291.31|289.51|291.42|289.62|291.09|289.29|0
1644580580000|2022-02-11 11:56:20|291.42|289.62|291.42|289.62|291.42|289.62|291.42|289.62|0
1644580590000|2022-02-11 11:56:30|291.53|289.73|291.64|289.84|291.75|289.95|291.42|289.62|0
1644580600000|2022-02-11 11:56:40|291.53|289.73|291.64|289.84|291.64|289.84|291.53|289.73|0
1644580610000|2022-02-11 11:56:50|291.53|289.73|291.53|289.73|291.53|289.73|291.53|289.73|0
1644580620000|2022-02-11 11:57:00|291.64|289.84|291.64|289.84|291.64|289.84|291.64|289.84|0
1644580630000|2022-02-11 11:57:10|291.53|289.73|291.64|289.84|291.64|289.84|291.53|289.73|0
1644580650000|2022-02-11 11:57:30|291.42|289.62|291.64|289.84|291.64|289.84|291.42|289.62|0
1644580660000|2022-02-11 11:57:40|291.53|289.73|291.53|289.73|291.64|289.84|291.42|289.62|0
1644580670000|2022-02-11 11:57:50|291.42|289.62|291.53|289.73|291.64|289.84|291.42|289.62|0
1644580680000|2022-02-11 11:58:00|291.64|289.84|291.42|289.62|291.64|289.84|291.42|289.62|0
1644580690000|2022-02-11 11:58:10|291.31|289.51|291.42|289.62|291.42|289.62|291.31|289.51|0
1644580710000|2022-02-11 11:58:30|291.2|289.4|291.42|289.62|291.42|289.62|291.2|289.4|0
1644580720000|2022-02-11 11:58:40|291.53|289.73|291.42|289.62|291.64|289.84|291.42|289.62|0
1644580730000|2022-02-11 11:58:50|291.64|289.84|291.42|289.62|291.64|289.84|291.42|289.62|0
1644580750000|2022-02-11 11:59:10|291.2|289.4|291.42|289.62|291.42|289.62|291.2|289.4|0
1644580760000|2022-02-11 11:59:20|291.2|289.4|291.09|289.29|291.2|289.4|291.09|289.29|0
1644580770000|2022-02-11 11:59:30|291.2|289.4|291.2|289.4|291.2|289.4|290.98|289.18|0
1644580780000|2022-02-11 11:59:40|291.09|289.29|290.98|289.18|291.09|289.29|290.98|289.18|0
1644580790000|2022-02-11 11:59:50|291.2|289.4|291.2|289.4|291.2|289.4|290.98|289.18|0
1644580800000|2022-02-11 12:00:00|290.76|288.96|290.54|288.74|290.76|288.96|290.54|288.74|0
1644580810000|2022-02-11 12:00:10|290.98|289.18|290.76|288.96|290.98|289.18|290.76|288.96|0
1644580820000|2022-02-11 12:00:20|290.54|288.74|290.54|288.74|290.66|288.86|290.54|288.74|0
1644580830000|2022-02-11 12:00:30|290.66|288.86|290.76|288.96|290.98|289.18|290.66|288.86|0
1644580840000|2022-02-11 12:00:40|290.98|289.18|290.98|289.18|290.98|289.18|290.98|289.18|0
1644580850000|2022-02-11 12:00:50|290.76|288.96|290.54|288.74|290.76|288.96|290.54|288.74|0
1644580860000|2022-02-11 12:01:00|290.32|288.52|290.54|288.74|290.76|288.96|290.32|288.52|0
1644580870000|2022-02-11 12:01:10|290.32|288.52|289.88|288.08|290.32|288.52|289.88|288.08|0
1644580880000|2022-02-11 12:01:20|290.1|288.3|289.88|288.08|290.1|288.3|289.88|288.08|0
1644580890000|2022-02-11 12:01:30|289.45|287.65|289.56|287.76|289.67|287.87|289.45|287.65|0
1644580900000|2022-02-11 12:01:40|289.45|287.65|289.23|287.43|289.45|287.65|289.23|287.43|0
1644580910000|2022-02-11 12:01:50|289.45|287.65|289.23|287.43|289.45|287.65|289.23|287.43|0
1644580920000|2022-02-11 12:02:00|289.01|287.21|288.57|286.77|289.01|287.21|288.57|286.77|0
1644580930000|2022-02-11 12:02:10|288.36|286.56|288.14|286.34|288.36|286.56|288.14|286.34|0
1644580940000|2022-02-11 12:02:20|287.92|286.12|287.92|286.12|288.14|286.34|287.92|286.12|0
1644580950000|2022-02-11 12:02:30|288.14|286.34|288.14|286.34|288.14|286.34|288.14|286.34|0
1644580960000|2022-02-11 12:02:40|288.69|286.89|288.35|286.55|288.69|286.89|288.35|286.55|0
1644580970000|2022-02-11 12:02:50|288.57|286.77|289.23|287.43|289.23|287.43|288.57|286.77|0
1644580980000|2022-02-11 12:03:00|289.01|287.21|289.23|287.43|289.23|287.43|289.01|287.21|0
1644580990000|2022-02-11 12:03:10|289.45|287.65|290.1|288.3|290.1|288.3|289.34|287.54|0
1644581000000|2022-02-11 12:03:20|290.32|288.52|290.54|288.74|290.54|288.74|290.32|288.52|0
1644581010000|2022-02-11 12:03:30|290.76|288.96|290.98|289.18|291.2|289.4|290.76|288.96|0
1644581020000|2022-02-11 12:03:40|290.76|288.96|290.98|289.18|290.98|289.18|290.76|288.96|0
1644581030000|2022-02-11 12:03:50|290.87|289.07|290.87|289.07|290.87|289.07|290.87|289.07|0
1644581040000|2022-02-11 12:04:00|290.98|289.18|290.54|288.74|290.98|289.18|290.54|288.74|0
1644581050000|2022-02-11 12:04:10|290.1|288.3|290.32|288.52|290.32|288.52|290.1|288.3|0
1644581060000|2022-02-11 12:04:20|290.1|288.3|290.1|288.3|290.1|288.3|290.1|288.3|0
1644581070000|2022-02-11 12:04:30|290.32|288.52|290.32|288.52|290.32|288.52|290.32|288.52|0
1644581080000|2022-02-11 12:04:40|290.43|288.63|290.32|288.52|290.43|288.63|290.32|288.52|0
1644581100000|2022-02-11 12:05:00|290.1|288.3|289.45|287.65|290.1|288.3|289.01|287.21|0
1644581110000|2022-02-11 12:05:10|289.66|287.86|289.88|288.08|289.88|288.08|289.45|287.65|0
1644581120000|2022-02-11 12:05:20|289.66|287.86|289.88|288.08|289.88|288.08|289.66|287.86|0
1644581130000|2022-02-11 12:05:30|289.78|287.98|289.88|288.08|289.88|288.08|289.66|287.86|0
1644581140000|2022-02-11 12:05:40|290.1|288.3|290.1|288.3|290.1|288.3|290.1|288.3|0
1644581150000|2022-02-11 12:05:50|290|288.2|289.66|287.86|290|288.2|289.66|287.86|0
1644581160000|2022-02-11 12:06:00|289.45|287.65|289.45|287.65|289.45|287.65|289.45|287.65|0
1644581170000|2022-02-11 12:06:10|289.66|287.86|289.88|288.08|289.88|288.08|289.66|287.86|0
1644581180000|2022-02-11 12:06:20|289.78|287.98|289.66|287.86|289.78|287.98|289.66|287.86|0
1644581190000|2022-02-11 12:06:30|289.56|287.76|289.34|287.54|289.56|287.76|289.34|287.54|0
1644581200000|2022-02-11 12:06:40|289.23|287.43|289.56|287.76|289.56|287.76|289.23|287.43|0
1644581210000|2022-02-11 12:06:50|289.44|287.64|289.88|288.08|289.88|288.08|289.44|287.64|0
1644581220000|2022-02-11 12:07:00|289.78|287.98|289.66|287.86|289.88|288.08|289.66|287.86|0
1644581230000|2022-02-11 12:07:10|289.88|288.08|290.32|288.52|290.54|288.74|289.88|288.08|0
1644581240000|2022-02-11 12:07:20|290.54|288.74|290.54|288.74|290.76|288.96|290.54|288.74|0
1644581250000|2022-02-11 12:07:30|290.76|288.96|289.88|288.08|290.76|288.96|289.66|287.86|0
1644581260000|2022-02-11 12:07:40|289.78|287.98|288.79|286.99|289.78|287.98|288.79|286.99|0
1644581270000|2022-02-11 12:07:50|288.57|286.77|288.35|286.55|288.57|286.77|288.13|286.33|0
1644581280000|2022-02-11 12:08:00|288.13|286.33|287.92|286.12|288.13|286.33|287.7|285.9|0
1644581290000|2022-02-11 12:08:10|287.7|285.9|287.26|285.46|287.7|285.9|287.26|285.46|0
1644581300000|2022-02-11 12:08:20|287.48|285.68|287.48|285.68|287.59|285.79|287.48|285.68|0
1644581310000|2022-02-11 12:08:30|287.26|285.46|287.26|285.46|287.26|285.46|287.16|285.36|0
1644581320000|2022-02-11 12:08:40|287.04|285.24|287.04|285.24|287.26|285.46|287.04|285.24|0
1644581330000|2022-02-11 12:08:50|286.94|285.14|287.26|285.46|287.37|285.57|286.94|285.14|0
1644581340000|2022-02-11 12:09:00|287.37|285.57|287.48|285.68|287.7|285.9|287.37|285.57|0
1644581350000|2022-02-11 12:09:10|287.59|285.79|287.04|285.24|288.13|286.33|287.04|285.24|0
1644581360000|2022-02-11 12:09:20|287.26|285.46|287.04|285.24|287.26|285.46|287.04|285.24|0
1644581370000|2022-02-11 12:09:30|286.72|284.92|286.61|284.81|286.72|284.92|286.61|284.81|0
1644581380000|2022-02-11 12:09:40|286.17|284.37|285.95|284.15|286.17|284.37|285.95|284.15|0
1644581390000|2022-02-11 12:09:50|285.08|283.28|286.17|284.37|286.17|284.37|285.08|283.28|0
1644581400000|2022-02-11 12:10:00|286.83|285.03|285.52|283.72|286.83|285.03|285.52|283.72|0
1644581410000|2022-02-11 12:10:10|285.08|283.28|285.08|283.28|285.08|283.28|284.87|283.07|0
1644581420000|2022-02-11 12:10:20|284.21|282.41|284.21|282.41|284.43|282.63|284.21|282.41|0
1644581430000|2022-02-11 12:10:30|284.43|282.63|284.54|282.74|284.54|282.74|284.43|282.63|0
1644581440000|2022-02-11 12:10:40|284.43|282.63|284.21|282.41|284.54|282.74|284.21|282.41|0
1644581450000|2022-02-11 12:10:50|284|282.2|283.78|281.98|284.21|282.41|283.78|281.98|0
1644581460000|2022-02-11 12:11:00|283.35|281.55|283.35|281.55|283.56|281.76|283.35|281.55|0
1644581470000|2022-02-11 12:11:10|283.24|281.44|283.13|281.33|283.24|281.44|283.13|281.33|0
1644581480000|2022-02-11 12:11:20|283.35|281.55|283.35|281.55|283.35|281.55|283.35|281.55|0
1644581490000|2022-02-11 12:11:30|283.13|281.33|283.13|281.33|283.13|281.33|282.91|281.11|0
1644581500000|2022-02-11 12:11:40|283.35|281.55|283.46|281.66|283.46|281.66|283.35|281.55|0
1644581510000|2022-02-11 12:11:50|283.35|281.55|283.56|281.76|283.78|281.98|283.35|281.55|0
1644581520000|2022-02-11 12:12:00|283.35|281.55|283.56|281.76|283.78|281.98|283.35|281.55|0
1644581530000|2022-02-11 12:12:10|283.35|281.55|283.35|281.55|283.35|281.55|283.35|281.55|0
1644581540000|2022-02-11 12:12:20|283.24|281.44|282.91|281.11|283.35|281.55|282.91|281.11|0
1644581550000|2022-02-11 12:12:30|283.13|281.33|282.91|281.11|283.13|281.33|282.91|281.11|0
1644581560000|2022-02-11 12:12:40|282.69|280.89|282.48|280.68|282.69|280.89|282.48|280.68|0
1644581570000|2022-02-11 12:12:50|282.91|281.11|282.69|280.89|282.91|281.11|282.69|280.89|0
1644581580000|2022-02-11 12:13:00|282.81|281.01|282.69|280.89|282.91|281.11|282.69|280.89|0
1644581590000|2022-02-11 12:13:10|282.91|281.11|282.91|281.11|282.91|281.11|282.91|281.11|0
1644581600000|2022-02-11 12:13:20|282.69|280.89|282.04|280.24|282.69|280.89|282.04|280.24|0
1644581610000|2022-02-11 12:13:30|281.72|279.92|281.83|280.03|281.83|280.03|281.72|279.92|0
1644581620000|2022-02-11 12:13:40|282.04|280.24|282.04|280.24|282.16|280.36|281.83|280.03|0
1644581640000|2022-02-11 12:14:00|281.83|280.03|281.39|279.59|281.83|280.03|281.39|279.59|0
1644581650000|2022-02-11 12:14:10|281.83|280.03|282.16|280.36|282.16|280.36|281.61|279.81|0
1644581660000|2022-02-11 12:14:20|282.48|280.68|281.83|280.03|282.48|280.68|281.83|280.03|0
1644581670000|2022-02-11 12:14:30|281.61|279.81|281.61|279.81|281.61|279.81|281.61|279.81|0
1644581680000|2022-02-11 12:14:40|281.39|279.59|280.53|278.73|281.39|279.59|280.53|278.73|0
1644581690000|2022-02-11 12:14:50|280.64|278.84|280.75|278.95|280.96|279.16|280.64|278.84|0
1644581700000|2022-02-11 12:15:00|280.31|278.51|279.88|278.08|280.31|278.51|279.88|278.08|0
1644581710000|2022-02-11 12:15:10|280.31|278.51|280.1|278.3|280.31|278.51|279.99|278.19|0
1644581720000|2022-02-11 12:15:20|280.31|278.51|280.1|278.3|280.31|278.51|279.88|278.08|0
1644581730000|2022-02-11 12:15:30|279.99|278.19|279.02|277.22|279.99|278.19|279.02|277.22|0
1644581740000|2022-02-11 12:15:40|279.13|277.33|279.23|277.43|279.35|277.55|279.13|277.33|0
1644581750000|2022-02-11 12:15:50|279.45|277.65|279.88|278.08|280.21|278.41|279.45|277.65|0
1644581760000|2022-02-11 12:16:00|280.1|278.3|280.53|278.73|280.53|278.73|280.1|278.3|0
1644581770000|2022-02-11 12:16:10|280.1|278.3|280.53|278.73|280.53|278.73|280.1|278.3|0
1644581780000|2022-02-11 12:16:20|280.74|278.94|280.53|278.73|280.74|278.94|280.53|278.73|0
1644581790000|2022-02-11 12:16:30|280.64|278.84|280.74|278.94|280.74|278.94|280.53|278.73|0
1644581800000|2022-02-11 12:16:40|280.53|278.73|280.74|278.94|280.74|278.94|280.53|278.73|0
1644581810000|2022-02-11 12:16:50|280.53|278.73|280.96|279.16|280.96|279.16|280.53|278.73|0
1644581820000|2022-02-11 12:17:00|280.74|278.94|280.1|278.3|280.74|278.94|280.1|278.3|0
1644581830000|2022-02-11 12:17:10|280.31|278.51|280.42|278.62|280.53|278.73|280.31|278.51|0
1644581840000|2022-02-11 12:17:20|280.86|279.06|280.86|279.06|280.86|279.06|280.86|279.06|0
1644581850000|2022-02-11 12:17:30|280.96|279.16|280.53|278.73|280.96|279.16|280.53|278.73|0
1644581860000|2022-02-11 12:17:40|280.31|278.51|280.74|278.94|280.74|278.94|280.1|278.3|0
1644581870000|2022-02-11 12:17:50|280.53|278.73|280.31|278.51|280.53|278.73|280.31|278.51|0
1644581880000|2022-02-11 12:18:00|280.53|278.73|280.53|278.73|280.53|278.73|280.31|278.51|0
1644581890000|2022-02-11 12:18:10|280.31|278.51|280.74|278.94|280.74|278.94|280.31|278.51|0
1644581900000|2022-02-11 12:18:20|280.96|279.16|280.96|279.16|280.96|279.16|280.96|279.16|0
1644581910000|2022-02-11 12:18:30|280.74|278.94|281.18|279.38|281.18|279.38|280.74|278.94|0
1644581920000|2022-02-11 12:18:40|281.39|279.59|281.51|279.71|281.51|279.71|281.39|279.59|0
1644581930000|2022-02-11 12:18:50|281.61|279.81|281.61|279.81|281.61|279.81|281.51|279.71|0
1644581940000|2022-02-11 12:19:00|281.39|279.59|281.39|279.59|281.39|279.59|281.39|279.59|0
1644581950000|2022-02-11 12:19:10|281.61|279.81|281.39|279.59|281.61|279.81|281.39|279.59|0
1644581960000|2022-02-11 12:19:20|281.61|279.81|282.04|280.24|282.04|280.24|281.61|279.81|0
1644581970000|2022-02-11 12:19:30|281.83|280.03|281.39|279.59|282.04|280.24|281.39|279.59|0
1644581980000|2022-02-11 12:19:40|280.96|279.16|281.18|279.38|281.18|279.38|280.96|279.16|0
1644581990000|2022-02-11 12:19:50|280.96|279.16|281.18|279.38|281.18|279.38|280.96|279.16|0
1644582000000|2022-02-11 12:20:00|280.96|279.16|280.74|278.94|280.96|279.16|280.74|278.94|0
1644582010000|2022-02-11 12:20:10|280.53|278.73|280.53|278.73|280.53|278.73|280.42|278.62|0
1644582020000|2022-02-11 12:20:20|280.31|278.51|279.88|278.08|280.31|278.51|279.88|278.08|0
1644582030000|2022-02-11 12:20:30|279.45|277.65|279.45|277.65|279.56|277.76|279.45|277.65|0
1644582040000|2022-02-11 12:20:40|279.01|277.21|279.23|277.43|279.23|277.43|279.01|277.21|0
1644582050000|2022-02-11 12:20:50|279.45|277.65|279.45|277.65|279.45|277.65|279.23|277.43|0
1644582060000|2022-02-11 12:21:00|279.23|277.43|279.23|277.43|279.23|277.43|279.01|277.21|0
1644582070000|2022-02-11 12:21:10|279.45|277.65|279.66|277.86|279.66|277.86|279.34|277.54|0
1644582080000|2022-02-11 12:21:20|279.88|278.08|279.23|277.43|279.88|278.08|279.23|277.43|0
1644582090000|2022-02-11 12:21:30|278.8|277|279.23|277.43|279.23|277.43|278.8|277|0
1644582100000|2022-02-11 12:21:40|279.45|277.65|279.23|277.43|279.45|277.65|279.23|277.43|0
1644582110000|2022-02-11 12:21:50|279.45|277.65|279.56|277.76|279.66|277.86|279.45|277.65|0
1644582120000|2022-02-11 12:22:00|279.45|277.65|279.56|277.76|279.56|277.76|279.45|277.65|0
1644582130000|2022-02-11 12:22:10|279.45|277.65|279.66|277.86|279.66|277.86|279.45|277.65|0
1644582140000|2022-02-11 12:22:20|279.56|277.76|279.66|277.86|280.09|278.29|279.56|277.76|0
1644582150000|2022-02-11 12:22:30|279.45|277.65|279.23|277.43|279.45|277.65|279.23|277.43|0
1644582160000|2022-02-11 12:22:40|279.01|277.21|278.91|277.11|279.01|277.21|278.8|277|0
1644582170000|2022-02-11 12:22:50|279.23|277.43|279.45|277.65|279.45|277.65|279.23|277.43|0
1644582180000|2022-02-11 12:23:00|279.88|278.08|279.45|277.65|279.88|278.08|279.45|277.65|0
1644582190000|2022-02-11 12:23:10|279.23|277.43|278.8|277|279.23|277.43|278.8|277|0
1644582200000|2022-02-11 12:23:20|278.58|276.78|278.37|276.57|278.69|276.89|278.37|276.57|0
1644582210000|2022-02-11 12:23:30|278.15|276.35|278.37|276.57|278.37|276.57|278.05|276.25|0
1644582220000|2022-02-11 12:23:40|278.8|277|279.01|277.21|279.01|277.21|278.58|276.78|0
1644582230000|2022-02-11 12:23:50|278.8|277|278.58|276.78|278.8|277|278.58|276.78|0
1644582250000|2022-02-11 12:24:10|278.8|277|278.8|277|278.8|277|278.8|277|0
1644582260000|2022-02-11 12:24:20|278.91|277.11|279.23|277.43|279.34|277.54|278.91|277.11|0
1644582270000|2022-02-11 12:24:30|279.44|277.64|279.66|277.86|279.66|277.86|279.44|277.64|0
1644582280000|2022-02-11 12:24:40|279.88|278.08|280.09|278.29|280.09|278.29|279.88|278.08|0
1644582290000|2022-02-11 12:24:50|279.88|278.08|279.66|277.86|279.88|278.08|279.66|277.86|0
1644582300000|2022-02-11 12:25:00|279.77|277.97|279.23|277.43|279.77|277.97|279.23|277.43|0
1644582310000|2022-02-11 12:25:10|279.01|277.21|279.44|277.64|279.44|277.64|279.01|277.21|0
1644582320000|2022-02-11 12:25:20|279.34|277.54|279.23|277.43|279.44|277.64|279.23|277.43|0
1644582330000|2022-02-11 12:25:30|279.12|277.32|279.23|277.43|279.23|277.43|279.01|277.21|0
1644582340000|2022-02-11 12:25:40|278.8|277|278.58|276.78|278.8|277|278.58|276.78|0
1644582350000|2022-02-11 12:25:50|278.37|276.57|278.15|276.35|278.37|276.57|278.15|276.35|0
1644582360000|2022-02-11 12:26:00|277.72|275.92|277.62|275.82|277.72|275.92|277.62|275.82|0
1644582370000|2022-02-11 12:26:10|277.5|275.7|277.07|275.27|277.5|275.7|277.07|275.27|0
1644582380000|2022-02-11 12:26:20|276.43|274.63|276|274.2|276.43|274.63|276|274.2|0
1644582390000|2022-02-11 12:26:30|275.78|273.98|276|274.2|276|274.2|275.78|273.98|0
1644582400000|2022-02-11 12:26:40|276.21|274.41|276.21|274.41|276.21|274.41|276|274.2|0
1644582410000|2022-02-11 12:26:50|276|274.2|276|274.2|276|274.2|276|274.2|0
1644582420000|2022-02-11 12:27:00|276.11|274.31|274.92|273.12|276.11|274.31|274.92|273.12|0
1644582430000|2022-02-11 12:27:10|275.14|273.34|275.25|273.45|275.35|273.55|275.14|273.34|0
1644582440000|2022-02-11 12:27:20|275.14|273.34|274.71|272.91|275.14|273.34|274.71|272.91|0
1644582450000|2022-02-11 12:27:30|274.28|272.48|273.64|271.84|274.28|272.48|273.64|271.84|0
1644582460000|2022-02-11 12:27:40|273.53|271.73|273.21|271.41|273.53|271.73|273.21|271.41|0
1644582470000|2022-02-11 12:27:50|272.99|271.19|273.42|271.62|273.42|271.62|272.99|271.19|0
1644582480000|2022-02-11 12:28:00|273.21|271.41|272.78|270.98|273.21|271.41|272.78|270.98|0
1644582490000|2022-02-11 12:28:10|273.21|271.41|273.21|271.41|273.32|271.52|273.21|271.41|0
1644582500000|2022-02-11 12:28:20|272.89|271.09|273.21|271.41|273.21|271.41|272.78|270.98|0
1644582510000|2022-02-11 12:28:30|272.99|271.19|272.57|270.77|273.21|271.41|272.57|270.77|0
1644582530000|2022-02-11 12:28:50|272.78|270.98|272.78|270.98|272.78|270.98|272.57|270.77|0
1644582540000|2022-02-11 12:29:00|273.42|271.62|273.64|271.84|273.85|272.05|273.42|271.62|0
1644582550000|2022-02-11 12:29:10|273.85|272.05|273.64|271.84|273.85|272.05|273.64|271.84|0
1644582560000|2022-02-11 12:29:20|273.42|271.62|273.21|271.41|273.42|271.62|273.21|271.41|0
1644582570000|2022-02-11 12:29:30|272.99|271.19|273.21|271.41|273.42|271.62|272.99|271.19|0
1644582580000|2022-02-11 12:29:40|272.99|271.19|273.21|271.41|273.21|271.41|272.99|271.19|0
1644582590000|2022-02-11 12:29:50|272.99|271.19|273.1|271.3|273.21|271.41|272.99|271.19|0
1644582600000|2022-02-11 12:30:00|273.64|271.84|273.42|271.62|274.06|272.26|273.21|271.41|0
1644582610000|2022-02-11 12:30:10|273.96|272.16|273.21|271.41|273.96|272.16|273.21|271.41|0
1644582620000|2022-02-11 12:30:20|272.99|271.19|273.1|271.3|273.21|271.41|272.99|271.19|0
1644582630000|2022-02-11 12:30:30|273.21|271.41|273.21|271.41|273.21|271.41|273.1|271.3|0
1644582640000|2022-02-11 12:30:40|272.99|271.19|273.1|271.3|273.32|271.52|272.99|271.19|0
1644582650000|2022-02-11 12:30:50|272.99|271.19|273.21|271.41|273.21|271.41|272.99|271.19|0
1644582660000|2022-02-11 12:31:00|273.32|271.52|273.53|271.73|273.53|271.73|273.21|271.41|0
1644582670000|2022-02-11 12:31:10|273.85|272.05|273.42|271.62|273.85|272.05|273.42|271.62|0
1644582680000|2022-02-11 12:31:20|273.21|271.41|272.99|271.19|273.21|271.41|272.99|271.19|0
1644582690000|2022-02-11 12:31:30|273.1|271.3|272.99|271.19|273.21|271.41|272.99|271.19|0
1644582700000|2022-02-11 12:31:40|272.78|270.98|271.71|269.91|272.78|270.98|271.71|269.91|0
1644582710000|2022-02-11 12:31:50|271.5|269.7|271.28|269.48|271.5|269.7|271.28|269.48|0
1644582720000|2022-02-11 12:32:00|271.5|269.7|271.5|269.7|271.71|269.91|271.5|269.7|0
1644582730000|2022-02-11 12:32:10|271.28|269.48|270.34|268.54|272.03|270.23|270.34|268.54|0
1644582740000|2022-02-11 12:32:20|270.76|268.96|270.55|268.75|270.88|269.08|270.55|268.75|0
1644582750000|2022-02-11 12:32:30|270.45|268.65|270.76|268.96|270.76|268.96|270.45|268.65|0
1644582760000|2022-02-11 12:32:40|270.88|269.08|270.12|268.32|270.88|269.08|270.12|268.32|0
1644582770000|2022-02-11 12:32:50|269.48|267.68|269.69|267.89|269.69|267.89|269.48|267.68|0
1644582780000|2022-02-11 12:33:00|269.91|268.11|270.55|268.75|270.55|268.75|269.91|268.11|0
1644582790000|2022-02-11 12:33:10|270.76|268.96|270.98|269.18|270.98|269.18|270.66|268.86|0
1644582800000|2022-02-11 12:33:20|270.76|268.96|270.76|268.96|270.98|269.18|270.76|268.96|0
1644582820000|2022-02-11 12:33:40|270.33|268.53|270.98|269.18|271.19|269.39|270.33|268.53|0
1644582830000|2022-02-11 12:33:50|271.19|269.39|271.19|269.39|271.19|269.39|270.98|269.18|0
1644582840000|2022-02-11 12:34:00|271.09|269.29|271.52|269.72|271.52|269.72|271.09|269.29|0
1644582850000|2022-02-11 12:34:10|271.62|269.82|271.84|270.04|272.05|270.25|271.62|269.82|0
1644582860000|2022-02-11 12:34:20|272.05|270.25|272.05|270.25|272.05|270.25|272.05|270.25|0
1644582870000|2022-02-11 12:34:30|272.27|270.47|272.48|270.68|272.48|270.68|272.27|270.47|0
1644582880000|2022-02-11 12:34:40|272.7|270.9|272.7|270.9|272.7|270.9|272.7|270.9|0
1644582890000|2022-02-11 12:34:50|272.91|271.11|273.13|271.33|273.13|271.33|272.91|271.11|0
1644582900000|2022-02-11 12:35:00|273.35|271.55|273.89|272.09|273.99|272.19|273.35|271.55|0
1644582910000|2022-02-11 12:35:10|273.99|272.19|274.21|272.41|274.21|272.41|273.99|272.19|0
1644582920000|2022-02-11 12:35:20|273.99|272.19|273.78|271.98|273.99|272.19|273.78|271.98|0
1644582930000|2022-02-11 12:35:30|273.56|271.76|273.24|271.44|273.56|271.76|273.13|271.33|0
1644582940000|2022-02-11 12:35:40|273.13|271.33|273.56|271.76|273.56|271.76|273.13|271.33|0
1644582950000|2022-02-11 12:35:50|273.35|271.55|273.78|271.98|273.78|271.98|273.35|271.55|0
1644582960000|2022-02-11 12:36:00|273.67|271.87|273.67|271.87|273.67|271.87|273.67|271.87|0
1644582970000|2022-02-11 12:36:10|273.78|271.98|273.67|271.87|273.78|271.98|273.67|271.87|0
1644582980000|2022-02-11 12:36:20|273.56|271.76|273.56|271.76|273.56|271.76|273.46|271.66|0
1644582990000|2022-02-11 12:36:30|273.34|271.54|273.34|271.54|273.34|271.54|273.34|271.54|0
1644583000000|2022-02-11 12:36:40|273.46|271.66|273.46|271.66|273.46|271.66|273.34|271.54|0
1644583010000|2022-02-11 12:36:50|273.34|271.54|273.56|271.76|273.56|271.76|273.34|271.54|0
1644583020000|2022-02-11 12:37:00|273.78|271.98|273.78|271.98|273.78|271.98|273.78|271.98|0
1644583030000|2022-02-11 12:37:10|273.99|272.19|273.67|271.87|273.99|272.19|273.56|271.76|0
1644583040000|2022-02-11 12:37:20|273.34|271.54|273.99|272.19|273.99|272.19|273.34|271.54|0
1644583070000|2022-02-11 12:37:50|273.67|271.87|273.56|271.76|273.67|271.87|273.56|271.76|0
1644583080000|2022-02-11 12:38:00|273.13|271.33|273.24|271.44|273.34|271.54|273.13|271.33|0
1644583090000|2022-02-11 12:38:10|273.34|271.54|273.34|271.54|273.56|271.76|273.34|271.54|0
1644583100000|2022-02-11 12:38:20|273.24|271.44|272.91|271.11|273.24|271.44|272.91|271.11|0
1644583110000|2022-02-11 12:38:30|273.13|271.33|273.13|271.33|273.13|271.33|273.13|271.33|0
1644583120000|2022-02-11 12:38:40|272.91|271.11|272.7|270.9|273.02|271.22|272.7|270.9|0
1644583130000|2022-02-11 12:38:50|272.48|270.68|272.59|270.79|272.59|270.79|272.48|270.68|0
1644583140000|2022-02-11 12:39:00|272.7|270.9|272.91|271.11|272.91|271.11|272.59|270.79|0
1644583150000|2022-02-11 12:39:10|273.13|271.33|273.34|271.54|273.34|271.54|273.13|271.33|0
1644583160000|2022-02-11 12:39:20|273.67|271.87|273.99|272.19|273.99|272.19|273.67|271.87|0
1644583170000|2022-02-11 12:39:30|273.77|271.97|273.77|271.97|273.77|271.97|273.56|271.76|0
1644583180000|2022-02-11 12:39:40|273.56|271.76|273.99|272.19|273.99|272.19|273.56|271.76|0
1644583190000|2022-02-11 12:39:50|273.89|272.09|273.67|271.87|273.89|272.09|273.67|271.87|0
1644583200000|2022-02-11 12:40:00|273.77|271.97|273.77|271.97|273.77|271.97|273.77|271.97|0
1644583210000|2022-02-11 12:40:10|273.99|272.19|272.91|271.11|273.99|272.19|272.91|271.11|0
1644583220000|2022-02-11 12:40:20|273.13|271.33|273.34|271.54|273.34|271.54|273.13|271.33|0
1644583240000|2022-02-11 12:40:40|272.7|270.9|272.7|270.9|272.7|270.9|272.7|270.9|0
1644583250000|2022-02-11 12:40:50|273.13|271.33|273.13|271.33|273.34|271.54|273.13|271.33|0
1644583260000|2022-02-11 12:41:00|273.34|271.54|273.13|271.33|273.34|271.54|272.91|271.11|0
1644583280000|2022-02-11 12:41:20|272.91|271.11|272.91|271.11|272.91|271.11|272.91|271.11|0
1644583290000|2022-02-11 12:41:30|273.13|271.33|273.13|271.33|273.13|271.33|273.13|271.33|0
1644583300000|2022-02-11 12:41:40|273.34|271.54|273.56|271.76|273.56|271.76|273.34|271.54|0
1644583310000|2022-02-11 12:41:50|273.77|271.97|273.77|271.97|273.89|272.09|273.77|271.97|0
1644583320000|2022-02-11 12:42:00|273.99|272.19|273.45|271.65|273.99|272.19|273.45|271.65|0
1644583330000|2022-02-11 12:42:10|273.56|271.76|273.67|271.87|273.77|271.97|273.56|271.76|0
1644583340000|2022-02-11 12:42:20|273.56|271.76|273.34|271.54|273.56|271.76|273.34|271.54|0
1644583350000|2022-02-11 12:42:30|273.45|271.65|273.34|271.54|273.56|271.76|273.34|271.54|0
1644583360000|2022-02-11 12:42:40|273.56|271.76|273.56|271.76|273.77|271.97|273.56|271.76|0
1644583370000|2022-02-11 12:42:50|273.67|271.87|273.77|271.97|273.77|271.97|273.67|271.87|0
1644583380000|2022-02-11 12:43:00|273.89|272.09|274.2|272.4|274.2|272.4|273.89|272.09|0
1644583390000|2022-02-11 12:43:10|273.99|272.19|274.85|273.05|274.85|273.05|273.99|272.19|0
1644583400000|2022-02-11 12:43:20|275.07|273.27|275.72|273.92|275.93|274.13|275.07|273.27|0
1644583410000|2022-02-11 12:43:30|275.93|274.13|276.37|274.57|276.58|274.78|275.93|274.13|0
1644583420000|2022-02-11 12:43:40|276.8|275|276.58|274.78|276.8|275|276.58|274.78|0
1644583430000|2022-02-11 12:43:50|276.8|275|276.58|274.78|276.8|275|276.58|274.78|0
1644583440000|2022-02-11 12:44:00|276.37|274.57|277.01|275.21|277.01|275.21|276.37|274.57|0
1644583450000|2022-02-11 12:44:10|277.23|275.43|277.13|275.33|277.23|275.43|276.8|275|0
1644583460000|2022-02-11 12:44:20|276.8|275|277.01|275.21|277.01|275.21|276.8|275|0
1644583470000|2022-02-11 12:44:30|277.23|275.43|277.13|275.33|277.23|275.43|277.01|275.21|0
1644583480000|2022-02-11 12:44:40|277.23|275.43|277.01|275.21|277.23|275.43|277.01|275.21|0
1644583500000|2022-02-11 12:45:00|276.8|275|276.8|275|276.8|275|276.8|275|0
1644583510000|2022-02-11 12:45:10|277.01|275.21|277.01|275.21|277.01|275.21|276.91|275.11|0
1644583520000|2022-02-11 12:45:20|277.23|275.43|277.23|275.43|277.23|275.43|277.01|275.21|0
1644583530000|2022-02-11 12:45:30|277.01|275.21|277.01|275.21|277.13|275.33|277.01|275.21|0
1644583540000|2022-02-11 12:45:40|276.91|275.11|276.8|275|276.91|275.11|276.8|275|0
1644583560000|2022-02-11 12:46:00|277.66|275.86|277.45|275.65|277.66|275.86|277.45|275.65|0
1644583570000|2022-02-11 12:46:10|277.66|275.86|277.66|275.86|277.66|275.86|277.66|275.86|0
1644583580000|2022-02-11 12:46:20|277.88|276.08|278.31|276.51|278.31|276.51|277.88|276.08|0
1644583590000|2022-02-11 12:46:30|278.1|276.3|278.1|276.3|278.1|276.3|278.1|276.3|0
1644583600000|2022-02-11 12:46:40|278.31|276.51|278.43|276.63|278.53|276.73|278.31|276.51|0
1644583610000|2022-02-11 12:46:50|278.53|276.73|277.88|276.08|278.53|276.73|277.88|276.08|0
1644583620000|2022-02-11 12:47:00|277.78|275.98|277.78|275.98|277.78|275.98|277.66|275.86|0
1644583630000|2022-02-11 12:47:10|278.31|276.51|278.53|276.73|278.75|276.95|278.31|276.51|0
1644583640000|2022-02-11 12:47:20|278.31|276.51|277.88|276.08|278.31|276.51|277.88|276.08|0
1644583650000|2022-02-11 12:47:30|278.1|276.3|278.1|276.3|278.1|276.3|278.1|276.3|0
1644583660000|2022-02-11 12:47:40|277.88|276.08|277.88|276.08|277.88|276.08|277.88|276.08|0
1644583670000|2022-02-11 12:47:50|278.1|276.3|277.66|275.86|278.1|276.3|277.66|275.86|0
1644583680000|2022-02-11 12:48:00|277.23|275.43|277.23|275.43|277.23|275.43|277.23|275.43|0
1644583690000|2022-02-11 12:48:10|277.45|275.65|277.45|275.65|277.66|275.86|277.45|275.65|0
1644583700000|2022-02-11 12:48:20|277.23|275.43|277.23|275.43|277.23|275.43|277.23|275.43|0
1644583710000|2022-02-11 12:48:30|277.45|275.65|277.45|275.65|277.45|275.65|277.45|275.65|0
1644583720000|2022-02-11 12:48:40|277.34|275.54|277.66|275.86|277.66|275.86|277.23|275.43|0
1644583730000|2022-02-11 12:48:50|278.21|276.41|278.31|276.51|278.53|276.73|278.21|276.41|0
1644583740000|2022-02-11 12:49:00|278.43|276.63|277.66|275.86|278.43|276.63|277.66|275.86|0
1644583750000|2022-02-11 12:49:10|277.56|275.76|277.56|275.76|277.66|275.86|277.56|275.76|0
1644583760000|2022-02-11 12:49:20|277.45|275.65|277.45|275.65|277.66|275.86|277.45|275.65|0
1644583770000|2022-02-11 12:49:30|277.66|275.86|277.56|275.76|277.66|275.86|277.56|275.76|0
1644583780000|2022-02-11 12:49:40|277.45|275.65|277.45|275.65|277.45|275.65|277.45|275.65|0
1644583790000|2022-02-11 12:49:50|277.23|275.43|277.66|275.86|277.66|275.86|277.23|275.43|0
1644583800000|2022-02-11 12:50:00|277.45|275.65|278.1|276.3|278.1|276.3|277.45|275.65|0
1644583810000|2022-02-11 12:50:10|278.53|276.73|278.53|276.73|278.53|276.73|278.31|276.51|0
1644583820000|2022-02-11 12:50:20|278.43|276.63|278.31|276.51|278.43|276.63|278.31|276.51|0
1644583830000|2022-02-11 12:50:30|278.21|276.41|278.31|276.51|278.31|276.51|278.1|276.3|0
1644583840000|2022-02-11 12:50:40|278.1|276.3|278.31|276.51|278.31|276.51|278.1|276.3|0
1644583850000|2022-02-11 12:50:50|278.43|276.63|278.31|276.51|278.53|276.73|278.31|276.51|0
1644583860000|2022-02-11 12:51:00|278.1|276.3|277.66|275.86|278.31|276.51|277.66|275.86|0
1644583870000|2022-02-11 12:51:10|277.88|276.08|278.1|276.3|278.1|276.3|277.88|276.08|0
1644583880000|2022-02-11 12:51:20|277.99|276.19|278.1|276.3|278.1|276.3|277.99|276.19|0
1644583890000|2022-02-11 12:51:30|278.31|276.51|278.53|276.73|278.53|276.73|278.31|276.51|0
1644583900000|2022-02-11 12:51:40|279.18|277.38|278.96|277.16|279.18|277.38|278.96|277.16|0
1644583910000|2022-02-11 12:51:50|278.75|276.95|278.75|276.95|278.75|276.95|278.53|276.73|0
1644583920000|2022-02-11 12:52:00|278.64|276.84|278.75|276.95|278.75|276.95|278.53|276.73|0
1644583930000|2022-02-11 12:52:10|278.31|276.51|278.53|276.73|278.53|276.73|277.88|276.08|0
1644583940000|2022-02-11 12:52:20|278.75|276.95|278.96|277.16|278.96|277.16|278.75|276.95|0
1644583950000|2022-02-11 12:52:30|278.75|276.95|278.86|277.06|278.96|277.16|278.75|276.95|0
1644583960000|2022-02-11 12:52:40|278.96|277.16|278.75|276.95|278.96|277.16|278.53|276.73|0
1644583970000|2022-02-11 12:52:50|278.96|277.16|278.75|276.95|278.96|277.16|278.75|276.95|0
1644583980000|2022-02-11 12:53:00|278.86|277.06|279.18|277.38|279.18|277.38|278.86|277.06|0
1644583990000|2022-02-11 12:53:10|279.29|277.49|279.4|277.6|279.4|277.6|279.29|277.49|0
1644584000000|2022-02-11 12:53:20|279.18|277.38|279.18|277.38|279.29|277.49|279.18|277.38|0
1644584010000|2022-02-11 12:53:30|279.08|277.28|279.18|277.38|279.18|277.38|279.08|277.28|0
1644584020000|2022-02-11 12:53:40|278.96|277.16|279.18|277.38|279.18|277.38|278.96|277.16|0
1644584030000|2022-02-11 12:53:50|279.08|277.28|279.08|277.28|279.18|277.38|279.08|277.28|0
1644584040000|2022-02-11 12:54:00|278.96|277.16|278.96|277.16|278.96|277.16|278.75|276.95|0
1644584050000|2022-02-11 12:54:10|279.18|277.38|278.64|276.84|279.18|277.38|278.53|276.73|0
1644584060000|2022-02-11 12:54:20|278.74|276.94|278.74|276.94|278.96|277.16|278.74|276.94|0
1644584070000|2022-02-11 12:54:30|278.96|277.16|278.74|276.94|278.96|277.16|278.74|276.94|0
1644584080000|2022-02-11 12:54:40|278.96|277.16|278.74|276.94|278.96|277.16|278.74|276.94|0
1644584090000|2022-02-11 12:54:50|278.96|277.16|278.74|276.94|278.96|277.16|278.74|276.94|0
1644584100000|2022-02-11 12:55:00|278.96|277.16|278.74|276.94|278.96|277.16|278.74|276.94|0
1644584110000|2022-02-11 12:55:10|278.96|277.16|278.96|277.16|278.96|277.16|278.96|277.16|0
1644584130000|2022-02-11 12:55:30|278.53|276.73|278.53|276.73|278.53|276.73|278.53|276.73|0
1644584140000|2022-02-11 12:55:40|278.74|276.94|278.96|277.16|278.96|277.16|278.74|276.94|0
1644584150000|2022-02-11 12:55:50|279.18|277.38|278.74|276.94|279.18|277.38|278.74|276.94|0
1644584160000|2022-02-11 12:56:00|278.96|277.16|278.53|276.73|278.96|277.16|278.53|276.73|0
1644584170000|2022-02-11 12:56:10|278.74|276.94|278.74|276.94|278.74|276.94|278.64|276.84|0
1644584180000|2022-02-11 12:56:20|278.42|276.62|277.88|276.08|278.53|276.73|277.88|276.08|0
1644584190000|2022-02-11 12:56:30|277.77|275.97|277.66|275.86|277.88|276.08|277.66|275.86|0
1644584200000|2022-02-11 12:56:40|277.88|276.08|278.09|276.29|278.09|276.29|277.88|276.08|0
1644584210000|2022-02-11 12:56:50|277.99|276.19|277.77|275.97|277.99|276.19|277.77|275.97|0
1644584220000|2022-02-11 12:57:00|277.66|275.86|277.88|276.08|277.88|276.08|277.66|275.86|0
1644584230000|2022-02-11 12:57:10|277.66|275.86|277.88|276.08|277.88|276.08|277.66|275.86|0
1644584260000|2022-02-11 12:57:40|277.44|275.64|277.44|275.64|277.66|275.86|277.44|275.64|0
1644584270000|2022-02-11 12:57:50|277.55|275.75|277.12|275.32|277.55|275.75|277.01|275.21|0
1644584280000|2022-02-11 12:58:00|277.01|275.21|277.22|275.42|277.22|275.42|277.01|275.21|0
1644584290000|2022-02-11 12:58:10|277.44|275.64|277.66|275.86|277.66|275.86|277.44|275.64|0
1644584300000|2022-02-11 12:58:20|277.39|275.59|276.96|275.16|277.39|275.59|276.96|275.16|0
1644584310000|2022-02-11 12:58:30|276.74|274.94|276.74|274.94|276.74|274.94|276.74|274.94|0
1644584320000|2022-02-11 12:58:40|276.96|275.16|276.96|275.16|277.17|275.37|276.96|275.16|0
1644584330000|2022-02-11 12:58:50|277.39|275.59|277.61|275.81|277.61|275.81|277.39|275.59|0
1644584340000|2022-02-11 12:59:00|277.39|275.59|277.17|275.37|277.5|275.7|277.17|275.37|0
1644584350000|2022-02-11 12:59:10|277.61|275.81|277.17|275.37|277.61|275.81|277.17|275.37|0
1644584360000|2022-02-11 12:59:20|276.97|275.17|276.97|275.17|276.97|275.17|276.97|275.17|0
1644584370000|2022-02-11 12:59:30|277.18|275.38|278.38|276.58|278.89|277.09|277.18|275.38|0
1644584380000|2022-02-11 12:59:40|278.08|276.28|278.08|276.28|278.08|276.28|278.08|276.28|0
1644584400000|2022-02-11 13:00:00|278.29|276.49|277.97|276.17|278.29|276.49|277.97|276.17|0
1644584410000|2022-02-11 13:00:10|278.94|277.14|279.16|277.36|279.16|277.36|278.94|277.14|0
1644584420000|2022-02-11 13:00:20|279.81|278.01|279.81|278.01|279.81|278.01|279.59|277.79|0
1644584430000|2022-02-11 13:00:30|279.59|277.79|279.27|277.47|279.59|277.79|279.27|277.47|0
1644584440000|2022-02-11 13:00:40|279.16|277.36|279.38|277.58|279.38|277.58|278.73|276.93|0
1644584450000|2022-02-11 13:00:50|279.59|277.79|278.94|277.14|279.59|277.79|278.94|277.14|0
1644584460000|2022-02-11 13:01:00|279.16|277.36|279.59|277.79|279.59|277.79|278.94|277.14|0
1644584470000|2022-02-11 13:01:10|280.03|278.23|280.03|278.23|280.03|278.23|279.81|278.01|0
1644584480000|2022-02-11 13:01:20|280.24|278.44|280.03|278.23|280.46|278.66|280.03|278.23|0
1644584510000|2022-02-11 13:01:50|279.81|278.01|280.46|278.66|280.46|278.66|279.81|278.01|0
1644584520000|2022-02-11 13:02:00|280.03|278.23|280.03|278.23|280.03|278.23|280.03|278.23|0
1644584530000|2022-02-11 13:02:10|280.24|278.44|280.46|278.66|280.46|278.66|280.24|278.44|0
1644584540000|2022-02-11 13:02:20|280.24|278.44|280.03|278.23|280.24|278.44|279.81|278.01|0
1644584550000|2022-02-11 13:02:30|280.46|278.66|280.46|278.66|280.46|278.66|280.36|278.56|0
1644584560000|2022-02-11 13:02:40|280.68|278.88|280.68|278.88|280.68|278.88|280.68|278.88|0
1644584570000|2022-02-11 13:02:50|281.11|279.31|280.68|278.88|281.11|279.31|280.68|278.88|0
1644584580000|2022-02-11 13:03:00|280.89|279.09|280.89|279.09|280.89|279.09|280.68|278.88|0
1644584590000|2022-02-11 13:03:10|280.68|278.88|279.49|277.69|280.68|278.88|279.49|277.69|0
1644584600000|2022-02-11 13:03:20|279.27|277.47|279.16|277.36|279.37|277.57|279.16|277.36|0
1644584610000|2022-02-11 13:03:30|279.59|277.79|279.59|277.79|279.59|277.79|279.49|277.69|0
1644584620000|2022-02-11 13:03:40|279.37|277.57|279.37|277.57|279.37|277.57|279.37|277.57|0
1644584630000|2022-02-11 13:03:50|279.59|277.79|279.81|278.01|279.81|278.01|279.59|277.79|0
1644584640000|2022-02-11 13:04:00|279.59|277.79|279.37|277.57|280.02|278.22|279.37|277.57|0
1644584650000|2022-02-11 13:04:10|279.59|277.79|279.37|277.57|279.59|277.79|279.16|277.36|0
1644584660000|2022-02-11 13:04:20|279.16|277.36|278.94|277.14|279.16|277.36|278.94|277.14|0
1644584670000|2022-02-11 13:04:30|278.72|276.92|278.32|276.52|278.72|276.92|278.32|276.52|0
1644584680000|2022-02-11 13:04:40|278.86|277.06|279.08|277.28|279.08|277.28|278.86|277.06|0
1644584690000|2022-02-11 13:04:50|278.86|277.06|278.64|276.84|278.86|277.06|278.64|276.84|0
1644584700000|2022-02-11 13:05:00|278.42|276.62|278.21|276.41|278.42|276.62|277.99|276.19|0
1644584710000|2022-02-11 13:05:10|278.42|276.62|278.42|276.62|278.42|276.62|278.21|276.41|0
1644584720000|2022-02-11 13:05:20|278.21|276.41|278.21|276.41|278.21|276.41|278.21|276.41|0
1644584730000|2022-02-11 13:05:30|277.89|276.09|277.99|276.19|277.99|276.19|277.89|276.09|0
1644584740000|2022-02-11 13:05:40|277.77|275.97|278.21|276.41|278.21|276.41|277.77|275.97|0
1644584750000|2022-02-11 13:05:50|278.86|277.06|278.86|277.06|278.86|277.06|278.86|277.06|0
1644584760000|2022-02-11 13:06:00|278.64|276.84|278.86|277.06|278.86|277.06|278.64|276.84|0
1644584770000|2022-02-11 13:06:10|278.64|276.84|278.86|277.06|278.86|277.06|278.64|276.84|0
1644584780000|2022-02-11 13:06:20|277.77|275.97|277.56|275.76|277.77|275.97|277.56|275.76|0
1644584790000|2022-02-11 13:06:30|277.34|275.54|277.12|275.32|277.34|275.54|277.12|275.32|0
1644584800000|2022-02-11 13:06:40|276.16|274.36|276.69|274.89|276.69|274.89|276.16|274.36|0
1644584810000|2022-02-11 13:06:50|276.48|274.68|276.15|274.35|276.48|274.68|276.15|274.35|0
1644584820000|2022-02-11 13:07:00|276.04|274.24|275.83|274.03|276.26|274.46|275.72|273.92|0
1644584830000|2022-02-11 13:07:10|275.72|273.92|275.83|274.03|276.04|274.24|275.72|273.92|0
1644584840000|2022-02-11 13:07:20|275.18|273.38|275.18|273.38|275.39|273.59|275.18|273.38|0
1644584850000|2022-02-11 13:07:30|275.51|273.71|275.39|273.59|275.51|273.71|275.29|273.49|0
1644584860000|2022-02-11 13:07:40|275.18|273.38|275.39|273.59|275.39|273.59|275.18|273.38|0
1644584870000|2022-02-11 13:07:50|275.07|273.27|275.18|273.38|275.18|273.38|275.07|273.27|0
1644584880000|2022-02-11 13:08:00|275.39|273.59|275.18|273.38|275.39|273.59|275.18|273.38|0
1644584890000|2022-02-11 13:08:10|274.53|272.73|274.75|272.95|274.75|272.95|274.53|272.73|0
1644584900000|2022-02-11 13:08:20|274.64|272.84|274.75|272.95|274.75|272.95|274.64|272.84|0
1644584910000|2022-02-11 13:08:30|274.53|272.73|274.53|272.73|274.53|272.73|274.53|272.73|0
1644584920000|2022-02-11 13:08:40|274.75|272.95|274.96|273.16|274.96|273.16|274.75|272.95|0
1644584930000|2022-02-11 13:08:50|274.75|272.95|274.75|272.95|274.96|273.16|274.75|272.95|0
1644584940000|2022-02-11 13:09:00|274.96|273.16|275.18|273.38|275.18|273.38|274.75|272.95|0
1644584950000|2022-02-11 13:09:10|275.39|273.59|275.61|273.81|275.61|273.81|275.29|273.49|0
1644584960000|2022-02-11 13:09:20|275.83|274.03|275.61|273.81|275.83|274.03|275.61|273.81|0
1644584970000|2022-02-11 13:09:30|275.39|273.59|275.61|273.81|275.61|273.81|275.39|273.59|0
1644584980000|2022-02-11 13:09:40|276.04|274.24|275.82|274.02|276.04|274.24|275.82|274.02|0
1644584990000|2022-02-11 13:09:50|276.26|274.46|276.26|274.46|276.26|274.46|276.26|274.46|0
1644585000000|2022-02-11 13:10:00|276.47|274.67|276.47|274.67|276.47|274.67|276.26|274.46|0
1644585010000|2022-02-11 13:10:10|276.26|274.46|276.47|274.67|276.47|274.67|276.26|274.46|0
1644585020000|2022-02-11 13:10:20|276.26|274.46|276.04|274.24|276.26|274.46|276.04|274.24|0
1644585030000|2022-02-11 13:10:30|275.82|274.02|275.82|274.02|276.04|274.24|275.61|273.81|0
1644585040000|2022-02-11 13:10:40|276.04|274.24|276.47|274.67|276.47|274.67|276.04|274.24|0
1644585050000|2022-02-11 13:10:50|276.26|274.46|276.04|274.24|276.47|274.67|276.04|274.24|0
1644585060000|2022-02-11 13:11:00|275.82|274.02|275.61|273.81|276.04|274.24|275.61|273.81|0
1644585070000|2022-02-11 13:11:10|275.18|273.38|275.18|273.38|275.18|273.38|274.96|273.16|0
1644585080000|2022-02-11 13:11:20|274.96|273.16|274.96|273.16|274.96|273.16|274.96|273.16|0
1644585090000|2022-02-11 13:11:30|274.74|272.94|274.96|273.16|274.96|273.16|274.74|272.94|0
1644585100000|2022-02-11 13:11:40|274.86|273.06|274.1|272.3|274.86|273.06|274.1|272.3|0
1644585110000|2022-02-11 13:11:50|274.31|272.51|274.31|272.51|274.53|272.73|274.31|272.51|0
1644585120000|2022-02-11 13:12:00|273.88|272.08|273.67|271.87|273.88|272.08|273.67|271.87|0
1644585130000|2022-02-11 13:12:10|273.45|271.65|273.67|271.87|273.88|272.08|273.45|271.65|0
1644585140000|2022-02-11 13:12:20|273.88|272.08|273.88|272.08|274.1|272.3|273.88|272.08|0
1644585150000|2022-02-11 13:12:30|273.67|271.87|273.67|271.87|273.88|272.08|273.67|271.87|0
1644585160000|2022-02-11 13:12:40|274.1|272.3|274.74|272.94|274.96|273.16|274.1|272.3|0
1644585170000|2022-02-11 13:12:50|274.31|272.51|273.88|272.08|274.42|272.62|273.88|272.08|0
1644585180000|2022-02-11 13:13:00|274.1|272.3|274.31|272.51|274.53|272.73|274.1|272.3|0
1644585190000|2022-02-11 13:13:10|274.1|272.3|274.31|272.51|274.31|272.51|274.1|272.3|0
1644585200000|2022-02-11 13:13:20|274.53|272.73|274.31|272.51|274.53|272.73|274.31|272.51|0
1644585210000|2022-02-11 13:13:30|274.74|272.94|274.53|272.73|274.74|272.94|274.53|272.73|0
1644585230000|2022-02-11 13:13:50|274.96|273.16|274.31|272.51|274.96|273.16|274.31|272.51|0
1644585240000|2022-02-11 13:14:00|274.1|272.3|273.88|272.08|274.31|272.51|273.88|272.08|0
1644585250000|2022-02-11 13:14:10|273.99|272.19|273.45|271.65|273.99|272.19|273.45|271.65|0
1644585260000|2022-02-11 13:14:20|273.02|271.22|272.8|271|273.02|271.22|272.59|270.79|0
1644585270000|2022-02-11 13:14:30|273.02|271.22|273.02|271.22|273.23|271.43|272.8|271|0
1644585280000|2022-02-11 13:14:40|273.23|271.43|273.23|271.43|273.45|271.65|273.23|271.43|0
1644585290000|2022-02-11 13:14:50|273.02|271.22|272.37|270.57|273.02|271.22|272.37|270.57|0
1644585300000|2022-02-11 13:15:00|272.48|270.68|272.59|270.79|272.59|270.79|272.37|270.57|0
1644585310000|2022-02-11 13:15:10|272.8|271|272.8|271|272.8|271|272.59|270.79|0
1644585320000|2022-02-11 13:15:20|272.7|270.9|273.02|271.22|273.02|271.22|272.7|270.9|0
1644585330000|2022-02-11 13:15:30|273.56|271.76|273.23|271.43|273.56|271.76|273.13|271.33|0
1644585340000|2022-02-11 13:15:40|272.8|271|273.23|271.43|273.23|271.43|272.8|271|0
1644585350000|2022-02-11 13:15:50|272.8|271|272.8|271|273.02|271.22|272.8|271|0
1644585360000|2022-02-11 13:16:00|273.02|271.22|273.23|271.43|273.23|271.43|273.02|271.22|0
1644585370000|2022-02-11 13:16:10|273.34|271.54|273.45|271.65|273.45|271.65|273.23|271.43|0
1644585380000|2022-02-11 13:16:20|273.66|271.86|273.66|271.86|273.66|271.86|273.66|271.86|0
1644585390000|2022-02-11 13:16:30|273.45|271.65|273.45|271.65|273.45|271.65|273.45|271.65|0
1644585400000|2022-02-11 13:16:40|273.23|271.43|273.02|271.22|273.34|271.54|273.02|271.22|0
1644585410000|2022-02-11 13:16:50|273.23|271.43|272.8|271|273.23|271.43|272.8|271|0
1644585420000|2022-02-11 13:17:00|272.59|270.79|273.23|271.43|273.23|271.43|272.59|270.79|0
1644585430000|2022-02-11 13:17:10|272.8|271|272.8|271|272.8|271|272.8|271|0
1644585440000|2022-02-11 13:17:20|272.59|270.79|272.16|270.36|272.59|270.79|272.16|270.36|0
1644585450000|2022-02-11 13:17:30|271.51|269.71|272.16|270.36|272.37|270.57|271.51|269.71|0
1644585460000|2022-02-11 13:17:40|271.73|269.93|271.08|269.28|271.73|269.93|271.08|269.28|0
1644585470000|2022-02-11 13:17:50|271.51|269.71|271.51|269.71|271.51|269.71|271.3|269.5|0
1644585480000|2022-02-11 13:18:00|271.41|269.61|271.51|269.71|271.51|269.71|271.41|269.61|0
1644585490000|2022-02-11 13:18:10|271.73|269.93|271.41|269.61|271.73|269.93|271.41|269.61|0
1644585500000|2022-02-11 13:18:20|271.3|269.5|271.51|269.71|271.51|269.71|271.3|269.5|0
1644585510000|2022-02-11 13:18:30|271.3|269.5|270.87|269.07|271.51|269.71|270.87|269.07|0
1644585520000|2022-02-11 13:18:40|270.65|268.85|271.08|269.28|271.08|269.28|270.65|268.85|0
1644585530000|2022-02-11 13:18:50|270.98|269.18|270.65|268.85|271.3|269.5|270.65|268.85|0
1644585540000|2022-02-11 13:19:00|270.22|268.42|270.44|268.64|270.44|268.64|270.01|268.21|0
1644585550000|2022-02-11 13:19:10|270.65|268.85|270.65|268.85|270.87|269.07|270.65|268.85|0
1644585560000|2022-02-11 13:19:20|270.87|269.07|270.22|268.42|270.87|269.07|270.22|268.42|0
1644585570000|2022-02-11 13:19:30|270.44|268.64|270.44|268.64|270.44|268.64|270.22|268.42|0
1644585580000|2022-02-11 13:19:40|270.01|268.21|269.79|267.99|270.01|268.21|269.79|267.99|0
1644585590000|2022-02-11 13:19:50|269.58|267.78|270.01|268.21|270.01|268.21|269.58|267.78|0
1644585600000|2022-02-11 13:20:00|270.33|268.53|270.44|268.64|270.65|268.85|270.33|268.53|0
1644585610000|2022-02-11 13:20:10|270.65|268.85|269.79|267.99|270.65|268.85|269.79|267.99|0
1644585620000|2022-02-11 13:20:20|269.58|267.78|269.58|267.78|269.58|267.78|269.58|267.78|0
1644585630000|2022-02-11 13:20:30|269.79|267.99|269.36|267.56|269.79|267.99|269.36|267.56|0
1644585640000|2022-02-11 13:20:40|268.94|267.14|269.36|267.56|269.36|267.56|268.94|267.14|0
1644585650000|2022-02-11 13:20:50|269.15|267.35|269.36|267.56|269.36|267.56|268.94|267.14|0
1644585660000|2022-02-11 13:21:00|269.15|267.35|268.94|267.14|269.15|267.35|268.94|267.14|0
1644585670000|2022-02-11 13:21:10|269.15|267.35|268.51|266.71|269.15|267.35|268.51|266.71|0
1644585680000|2022-02-11 13:21:20|268.72|266.92|268.29|266.49|268.72|266.92|268.29|266.49|0
1644585690000|2022-02-11 13:21:30|268.51|266.71|268.51|266.71|268.72|266.92|268.51|266.71|0
1644585700000|2022-02-11 13:21:40|268.72|266.92|269.36|267.56|269.36|267.56|268.72|266.92|0
1644585710000|2022-02-11 13:21:50|269.58|267.78|270.01|268.21|270.01|268.21|269.58|267.78|0
1644585720000|2022-02-11 13:22:00|270.44|268.64|270.44|268.64|270.44|268.64|270.22|268.42|0
1644585730000|2022-02-11 13:22:10|270.65|268.85|270.65|268.85|270.86|269.06|270.65|268.85|0
1644585740000|2022-02-11 13:22:20|270.44|268.64|270.22|268.42|270.44|268.64|270.22|268.42|0
1644585750000|2022-02-11 13:22:30|270.01|268.21|270.22|268.42|270.22|268.42|270.01|268.21|0
1644585760000|2022-02-11 13:22:40|269.58|267.78|268.93|267.13|269.58|267.78|268.93|267.13|0
1644585770000|2022-02-11 13:22:50|268.72|266.92|268.4|266.6|268.72|266.92|268.4|266.6|0
1644585780000|2022-02-11 13:23:00|268.29|266.49|267.86|266.06|268.29|266.49|267.86|266.06|0
1644585790000|2022-02-11 13:23:10|268.08|266.28|268.29|266.49|268.29|266.49|268.08|266.28|0
1644585800000|2022-02-11 13:23:20|268.62|266.82|268.51|266.71|268.72|266.92|268.51|266.71|0
1644585810000|2022-02-11 13:23:30|268.72|266.92|268.51|266.71|268.72|266.92|268.51|266.71|0
1644585820000|2022-02-11 13:23:40|268.72|266.92|268.51|266.71|268.72|266.92|268.51|266.71|0
1644585830000|2022-02-11 13:23:50|268.29|266.49|268.29|266.49|268.29|266.49|267.86|266.06|0
1644585840000|2022-02-11 13:24:00|268.51|266.71|268.72|266.92|268.72|266.92|268.51|266.71|0
1644585850000|2022-02-11 13:24:10|268.51|266.71|268.29|266.49|268.51|266.71|268.29|266.49|0
1644585860000|2022-02-11 13:24:20|268.51|266.71|268.93|267.13|268.93|267.13|268.51|266.71|0
1644585870000|2022-02-11 13:24:30|268.72|266.92|268.93|267.13|268.93|267.13|268.72|266.92|0
1644585880000|2022-02-11 13:24:40|269.15|267.35|269.36|267.56|269.36|267.56|268.93|267.13|0
1644585890000|2022-02-11 13:24:50|269.58|267.78|269.79|267.99|269.79|267.99|269.58|267.78|0
1644585900000|2022-02-11 13:25:00|270|268.2|270|268.2|270|268.2|269.79|267.99|0
1644585910000|2022-02-11 13:25:10|270.22|268.42|270.12|268.32|270.22|268.42|270|268.2|0
1644585920000|2022-02-11 13:25:20|270|268.2|270.22|268.42|270.22|268.42|270|268.2|0
1644585930000|2022-02-11 13:25:30|270|268.2|270.22|268.42|270.22|268.42|270|268.2|0
1644585940000|2022-02-11 13:25:40|270.43|268.63|269.79|267.99|270.43|268.63|269.79|267.99|0
1644585950000|2022-02-11 13:25:50|270|268.2|270.22|268.42|270.22|268.42|270|268.2|0
1644585960000|2022-02-11 13:26:00|270|268.2|270.22|268.42|270.22|268.42|270|268.2|0
1644585970000|2022-02-11 13:26:10|270.12|268.32|270.86|269.06|270.86|269.06|270.12|268.32|0
1644585980000|2022-02-11 13:26:20|271.51|269.71|271.08|269.28|271.51|269.71|271.08|269.28|0
1644585990000|2022-02-11 13:26:30|270.86|269.06|270.86|269.06|270.86|269.06|270.76|268.96|0
1644586000000|2022-02-11 13:26:40|271.08|269.28|271.19|269.39|271.29|269.49|271.08|269.28|0
1644586010000|2022-02-11 13:26:50|271.08|269.28|271.29|269.49|271.51|269.71|271.08|269.28|0
1644586020000|2022-02-11 13:27:00|271.51|269.71|271.51|269.71|271.51|269.71|271.29|269.49|0
1644586030000|2022-02-11 13:27:10|271.29|269.49|271.08|269.28|271.29|269.49|271.08|269.28|0
1644586040000|2022-02-11 13:27:20|271.4|269.6|271.51|269.71|271.51|269.71|271.4|269.6|0
1644586050000|2022-02-11 13:27:30|271.72|269.92|271.94|270.14|271.94|270.14|271.72|269.92|0
1644586060000|2022-02-11 13:27:40|271.72|269.92|271.72|269.92|271.94|270.14|271.72|269.92|0
1644586070000|2022-02-11 13:27:50|271.51|269.71|271.29|269.49|271.51|269.71|271.29|269.49|0
1644586080000|2022-02-11 13:28:00|271.62|269.82|271.29|269.49|271.62|269.82|271.29|269.49|0
1644586090000|2022-02-11 13:28:10|271.51|269.71|271.62|269.82|271.62|269.82|271.51|269.71|0
1644586100000|2022-02-11 13:28:20|271.29|269.49|271.29|269.49|271.29|269.49|270.86|269.06|0
1644586110000|2022-02-11 13:28:30|270.86|269.06|270.65|268.85|270.86|269.06|270.65|268.85|0
1644586120000|2022-02-11 13:28:40|270.86|269.06|270.86|269.06|270.86|269.06|270.86|269.06|0
1644586130000|2022-02-11 13:28:50|271.08|269.28|271.08|269.28|271.08|269.28|271.08|269.28|0
1644586140000|2022-02-11 13:29:00|271.29|269.49|271.51|269.71|271.51|269.71|271.29|269.49|0
1644586150000|2022-02-11 13:29:10|271.72|269.92|271.51|269.71|271.72|269.92|271.51|269.71|0
1644586160000|2022-02-11 13:29:20|271.29|269.49|271.51|269.71|271.51|269.71|271.29|269.49|0
1644586170000|2022-02-11 13:29:30|271.08|269.28|271.08|269.28|271.08|269.28|270.86|269.06|0
1644586180000|2022-02-11 13:29:40|271.19|269.39|271.29|269.49|271.29|269.49|271.08|269.28|0
1644586190000|2022-02-11 13:29:50|271.08|269.28|271.08|269.28|271.08|269.28|271.08|269.28|0
1644586200000|2022-02-11 13:30:00|271.29|269.49|270.86|269.06|271.29|269.49|270.86|269.06|0
1644586210000|2022-02-11 13:30:10|271.08|269.28|270.22|268.42|271.08|269.28|270.22|268.42|0
1644586220000|2022-02-11 13:30:20|270.43|268.63|270.65|268.85|271.08|269.28|270.43|268.63|0
1644586230000|2022-02-11 13:30:30|270.86|269.06|270.86|269.06|270.86|269.06|270.65|268.85|0
1644586240000|2022-02-11 13:30:40|271.07|269.27|271.07|269.27|271.07|269.27|271.07|269.27|0
1644586250000|2022-02-11 13:30:50|270.65|268.85|270.76|268.96|270.76|268.96|270.65|268.85|0
1644586260000|2022-02-11 13:31:00|270.22|268.42|270.22|268.42|270.43|268.63|270.22|268.42|0
1644586270000|2022-02-11 13:31:10|270.43|268.63|270.65|268.85|270.65|268.85|270.22|268.42|0
1644586280000|2022-02-11 13:31:20|270.76|268.96|270.65|268.85|270.86|269.06|270.65|268.85|0
1644586290000|2022-02-11 13:31:30|270.54|268.74|270.65|268.85|270.65|268.85|270.54|268.74|0
1644586300000|2022-02-11 13:31:40|270.64|268.84|270.64|268.84|270.64|268.84|270.64|268.84|0
1644586310000|2022-02-11 13:31:50|271.07|269.27|270.86|269.06|271.07|269.27|270.86|269.06|0
1644586330000|2022-02-11 13:32:10|271.07|269.27|270.86|269.06|271.07|269.27|270.86|269.06|0
1644586340000|2022-02-11 13:32:20|271.07|269.27|270.86|269.06|271.07|269.27|270.86|269.06|0
1644586350000|2022-02-11 13:32:30|271.07|269.27|271.07|269.27|271.07|269.27|271.07|269.27|0
1644586360000|2022-02-11 13:32:40|271.29|269.49|270.86|269.06|271.29|269.49|270.86|269.06|0
1644586370000|2022-02-11 13:32:50|271.08|269.28|270.65|268.85|271.08|269.28|270.65|268.85|0
1644586380000|2022-02-11 13:33:00|270.03|268.23|269.81|268.01|270.03|268.23|269.81|268.01|0
1644586390000|2022-02-11 13:33:10|270.03|268.23|269.5|267.7|270.03|268.23|269.5|267.7|0
1644586400000|2022-02-11 13:33:20|269.93|268.13|269.72|267.92|269.93|268.13|269.72|267.92|0
1644586410000|2022-02-11 13:33:30|269.61|267.81|269.5|267.7|269.72|267.92|269.5|267.7|0
1644586430000|2022-02-11 13:33:50|269.29|267.49|269.07|267.27|269.29|267.49|268.86|267.06|0
1644586440000|2022-02-11 13:34:00|268.86|267.06|269.29|267.49|269.29|267.49|268.86|267.06|0
1644586450000|2022-02-11 13:34:10|269.18|267.38|268.85|267.05|269.18|267.38|268.85|267.05|0
1644586460000|2022-02-11 13:34:20|268.64|266.84|268.64|266.84|268.64|266.84|268.64|266.84|0
1644586470000|2022-02-11 13:34:30|268.85|267.05|268.85|267.05|269.07|267.27|268.85|267.05|0
1644586480000|2022-02-11 13:34:40|269.07|267.27|268.85|267.05|269.07|267.27|268.85|267.05|0
1644586490000|2022-02-11 13:34:50|268.42|266.62|268.21|266.41|268.42|266.62|267.99|266.19|0
1644586500000|2022-02-11 13:35:00|267.99|266.19|267.99|266.19|267.99|266.19|267.99|266.19|0
1644586510000|2022-02-11 13:35:10|267.78|265.98|267.78|265.98|267.78|265.98|267.35|265.55|0
1644586520000|2022-02-11 13:35:20|267.38|265.58|267.49|265.69|267.59|265.79|267.38|265.58|0
1644586530000|2022-02-11 13:35:30|267.59|265.79|267.38|265.58|267.59|265.79|267.38|265.58|0
1644586540000|2022-02-11 13:35:40|267.56|265.76|266.7|264.9|267.56|265.76|266.7|264.9|0
1644586550000|2022-02-11 13:35:50|266.92|265.12|266.7|264.9|266.92|265.12|266.48|264.68|0
1644586560000|2022-02-11 13:36:00|266.92|265.12|267.13|265.33|267.13|265.33|266.92|265.12|0
1644586570000|2022-02-11 13:36:10|266.92|265.12|266.92|265.12|267.13|265.33|266.92|265.12|0
1644586580000|2022-02-11 13:36:20|267.13|265.33|266.48|264.68|267.13|265.33|266.48|264.68|0
1644586590000|2022-02-11 13:36:30|266.27|264.47|266.27|264.47|266.27|264.47|266.27|264.47|0
1644586600000|2022-02-11 13:36:40|266.48|264.68|266.05|264.25|266.48|264.68|266.05|264.25|0
1644586610000|2022-02-11 13:36:50|266.27|264.47|266.05|264.25|266.27|264.47|266.05|264.25|0
1644586620000|2022-02-11 13:37:00|266.27|264.47|266.27|264.47|266.27|264.47|266.05|264.25|0
1644586630000|2022-02-11 13:37:10|266.48|264.68|266.48|264.68|266.48|264.68|266.48|264.68|0
1644586640000|2022-02-11 13:37:20|266.27|264.47|266.27|264.47|266.27|264.47|266.27|264.47|0
1644586650000|2022-02-11 13:37:30|266.48|264.68|266.27|264.47|266.48|264.68|266.27|264.47|0
1644586670000|2022-02-11 13:37:50|266.48|264.68|266.48|264.68|266.48|264.68|266.48|264.68|0
1644586680000|2022-02-11 13:38:00|266.27|264.47|266.48|264.68|266.48|264.68|266.27|264.47|0
1644586690000|2022-02-11 13:38:10|266.7|264.9|266.7|264.9|266.7|264.9|266.7|264.9|0
1644586700000|2022-02-11 13:38:20|266.48|264.68|266.7|264.9|266.7|264.9|266.48|264.68|0
1644586710000|2022-02-11 13:38:30|267.13|265.33|266.91|265.11|267.13|265.33|266.7|264.9|0
1644586720000|2022-02-11 13:38:40|267.13|265.33|266.91|265.11|267.13|265.33|266.91|265.11|0
1644586730000|2022-02-11 13:38:50|267.13|265.33|266.91|265.11|267.13|265.33|266.91|265.11|0
1644586740000|2022-02-11 13:39:00|267.13|265.33|267.13|265.33|267.13|265.33|267.13|265.33|0
1644586750000|2022-02-11 13:39:10|266.91|265.11|266.91|265.11|267.13|265.33|266.91|265.11|0
1644586770000|2022-02-11 13:39:30|267.13|265.33|266.7|264.9|267.13|265.33|266.7|264.9|0
1644586780000|2022-02-11 13:39:40|266.48|264.68|266.7|264.9|266.7|264.9|266.48|264.68|0
1644586790000|2022-02-11 13:39:50|266.48|264.68|266.48|264.68|266.59|264.79|266.48|264.68|0
1644586800000|2022-02-11 13:40:00|266.7|264.9|266.48|264.68|266.7|264.9|266.48|264.68|0
1644586810000|2022-02-11 13:40:10|266.7|264.9|266.48|264.68|266.7|264.9|266.48|264.68|0
1644586820000|2022-02-11 13:40:20|266.7|264.9|266.59|264.79|266.7|264.9|266.59|264.79|0
1644586830000|2022-02-11 13:40:30|266.48|264.68|266.7|264.9|266.7|264.9|266.48|264.68|0
1644586850000|2022-02-11 13:40:50|266.48|264.68|266.48|264.68|266.48|264.68|266.48|264.68|0
1644586860000|2022-02-11 13:41:00|266.27|264.47|266.05|264.25|266.27|264.47|266.05|264.25|0
1644586870000|2022-02-11 13:41:10|266.27|264.47|266.48|264.68|266.48|264.68|266.27|264.47|0
1644586890000|2022-02-11 13:41:30|266.27|264.47|266.05|264.25|266.27|264.47|266.05|264.25|0
1644586900000|2022-02-11 13:41:40|265.19|263.39|263.9|262.1|265.19|263.39|263.9|262.1|0
1644586910000|2022-02-11 13:41:50|263.47|261.67|264.11|262.31|264.11|262.31|263.47|261.67|0
1644586920000|2022-02-11 13:42:00|263.9|262.1|263.68|261.88|264.11|262.31|263.68|261.88|0
1644586930000|2022-02-11 13:42:10|263.9|262.1|263.68|261.88|264.11|262.31|263.68|261.88|0
1644586940000|2022-02-11 13:42:20|263.47|261.67|262.83|261.03|263.47|261.67|262.61|260.81|0
1644586950000|2022-02-11 13:42:30|263.04|261.24|263.04|261.24|263.25|261.45|263.04|261.24|0
1644586960000|2022-02-11 13:42:40|262.83|261.03|262.61|260.81|262.83|261.03|262.61|260.81|0
1644586970000|2022-02-11 13:42:50|263.04|261.24|262.72|260.92|263.04|261.24|262.72|260.92|0
1644586980000|2022-02-11 13:43:00|262.83|261.03|262.61|260.81|262.83|261.03|262.4|260.6|0
1644586990000|2022-02-11 13:43:10|262.4|260.6|262.4|260.6|262.4|260.6|262.18|260.38|0
1644587000000|2022-02-11 13:43:20|262.18|260.38|261.75|259.95|262.18|260.38|261.54|259.74|0
1644587010000|2022-02-11 13:43:30|261.54|259.74|261.97|260.17|262.18|260.38|261.54|259.74|0
1644587020000|2022-02-11 13:43:40|261.75|259.95|261.97|260.17|261.97|260.17|261.75|259.95|0
1644587030000|2022-02-11 13:43:50|262.18|260.38|262.83|261.03|262.83|261.03|262.18|260.38|0
1644587040000|2022-02-11 13:44:00|262.61|260.81|263.25|261.45|263.25|261.45|262.61|260.81|0
1644587050000|2022-02-11 13:44:10|263.47|261.67|263.47|261.67|263.47|261.67|263.47|261.67|0
1644587060000|2022-02-11 13:44:20|263.68|261.88|263.68|261.88|263.68|261.88|263.47|261.67|0
1644587070000|2022-02-11 13:44:30|263.37|261.57|264.02|262.22|264.02|262.22|263.37|261.57|0
1644587080000|2022-02-11 13:44:40|263.8|262|263.8|262|264.02|262.22|263.8|262|0
1644587090000|2022-02-11 13:44:50|264.02|262.22|264.23|262.43|264.23|262.43|263.8|262|0
1644587100000|2022-02-11 13:45:00|264.45|262.65|264.66|262.86|264.66|262.86|264.45|262.65|0
1644587110000|2022-02-11 13:45:10|264.45|262.65|264.66|262.86|264.66|262.86|264.45|262.65|0
1644587120000|2022-02-11 13:45:20|264.88|263.08|265.31|263.51|265.31|263.51|264.88|263.08|0
1644587130000|2022-02-11 13:45:30|265.1|263.3|265.1|263.3|265.1|263.3|265.1|263.3|0
1644587140000|2022-02-11 13:45:40|264.88|263.08|264.88|263.08|264.88|263.08|264.88|263.08|0
1644587150000|2022-02-11 13:45:50|265.1|263.3|265.31|263.51|265.53|263.73|265.1|263.3|0
1644587160000|2022-02-11 13:46:00|264.99|263.19|265.1|263.3|265.31|263.51|264.99|263.19|0
1644587180000|2022-02-11 13:46:20|264.88|263.08|264.66|262.86|264.88|263.08|264.66|262.86|0
1644587190000|2022-02-11 13:46:30|264.45|262.65|264.02|262.22|264.45|262.65|264.02|262.22|0
1644587200000|2022-02-11 13:46:40|263.8|262|264.23|262.43|264.23|262.43|263.8|262|0
1644587210000|2022-02-11 13:46:50|264.02|262.22|264.02|262.22|264.23|262.43|264.02|262.22|0
1644587220000|2022-02-11 13:47:00|264.23|262.43|264.23|262.43|264.23|262.43|263.91|262.11|0
1644587230000|2022-02-11 13:47:10|264.02|262.22|264.23|262.43|264.23|262.43|264.02|262.22|0
1644587240000|2022-02-11 13:47:20|263.8|262|263.8|262|263.8|262|263.59|261.79|0
1644587250000|2022-02-11 13:47:30|264.02|262.22|264.02|262.22|264.02|262.22|263.8|262|0
1644587260000|2022-02-11 13:47:40|263.8|262|263.8|262|263.8|262|263.59|261.79|0
1644587270000|2022-02-11 13:47:50|264.23|262.43|264.45|262.65|264.66|262.86|264.23|262.43|0
1644587280000|2022-02-11 13:48:00|264.23|262.43|264.02|262.22|264.23|262.43|264.02|262.22|0
1644587290000|2022-02-11 13:48:10|263.8|262|264.02|262.22|264.02|262.22|263.59|261.79|0
1644587300000|2022-02-11 13:48:20|263.8|262|263.91|262.11|263.91|262.11|263.8|262|0
1644587310000|2022-02-11 13:48:30|263.8|262|263.8|262|263.91|262.11|263.8|262|0
1644587320000|2022-02-11 13:48:40|263.59|261.79|263.59|261.79|263.59|261.79|263.59|261.79|0
1644587330000|2022-02-11 13:48:50|262.94|261.14|262.73|260.93|263.16|261.36|262.73|260.93|0
1644587340000|2022-02-11 13:49:00|262.51|260.71|262.3|260.5|262.51|260.71|262.3|260.5|0
1644587360000|2022-02-11 13:49:20|262.08|260.28|262.08|260.28|262.08|260.28|262.08|260.28|0
1644587370000|2022-02-11 13:49:30|261.87|260.07|261.87|260.07|262.08|260.28|261.87|260.07|0
1644587380000|2022-02-11 13:49:40|261.65|259.85|261.65|259.85|262.08|260.28|261.65|259.85|0
1644587390000|2022-02-11 13:49:50|261.44|259.64|261.44|259.64|261.65|259.85|261.44|259.64|0
1644587400000|2022-02-11 13:50:00|261.65|259.85|261.33|259.53|261.65|259.85|261.33|259.53|0
1644587410000|2022-02-11 13:50:10|261.44|259.64|261.44|259.64|261.44|259.64|261.22|259.42|0
1644587420000|2022-02-11 13:50:20|261.65|259.85|261.65|259.85|261.65|259.85|261.65|259.85|0
1644587430000|2022-02-11 13:50:30|261.87|260.07|261.87|260.07|261.87|260.07|261.87|260.07|0
1644587440000|2022-02-11 13:50:40|261.65|259.85|261.44|259.64|261.65|259.85|261.44|259.64|0
1644587450000|2022-02-11 13:50:50|261.22|259.42|261.44|259.64|261.44|259.64|261.22|259.42|0
1644587460000|2022-02-11 13:51:00|261.65|259.85|261.44|259.64|261.65|259.85|261.22|259.42|0
1644587470000|2022-02-11 13:51:10|261.01|259.21|261.01|259.21|261.22|259.42|261.01|259.21|0
1644587480000|2022-02-11 13:51:20|261.12|259.32|261.22|259.42|261.22|259.42|261.12|259.32|0
1644587490000|2022-02-11 13:51:30|260.79|258.99|260.36|258.56|260.79|258.99|260.15|258.35|0
1644587500000|2022-02-11 13:51:40|260.58|258.78|260.15|258.35|260.58|258.78|260.15|258.35|0
1644587510000|2022-02-11 13:51:50|259.93|258.13|259.93|258.13|260.15|258.35|259.93|258.13|0
1644587520000|2022-02-11 13:52:00|260.15|258.35|260.36|258.56|260.36|258.56|259.93|258.13|0
1644587530000|2022-02-11 13:52:10|260.58|258.78|260.69|258.89|260.69|258.89|260.58|258.78|0
1644587540000|2022-02-11 13:52:20|260.58|258.78|260.36|258.56|260.58|258.78|260.26|258.46|0
1644587550000|2022-02-11 13:52:30|260.47|258.67|260.58|258.78|260.58|258.78|260.47|258.67|0
1644587560000|2022-02-11 13:52:40|260.36|258.56|261.01|259.21|261.01|259.21|260.36|258.56|0
1644587570000|2022-02-11 13:52:50|261.43|259.63|261.65|259.85|261.65|259.85|261.22|259.42|0
1644587580000|2022-02-11 13:53:00|261.86|260.06|262.29|260.49|262.29|260.49|261.86|260.06|0
1644587590000|2022-02-11 13:53:10|262.08|260.28|262.08|260.28|262.08|260.28|262.08|260.28|0
1644587600000|2022-02-11 13:53:20|262.29|260.49|262.29|260.49|262.51|260.71|262.29|260.49|0
1644587620000|2022-02-11 13:53:40|262.51|260.71|263.15|261.35|263.15|261.35|262.51|260.71|0
1644587630000|2022-02-11 13:53:50|263.05|261.25|262.94|261.14|263.15|261.35|262.94|261.14|0
1644587640000|2022-02-11 13:54:00|262.72|260.92|262.72|260.92|262.72|260.92|262.72|260.92|0
1644587650000|2022-02-11 13:54:10|262.51|260.71|262.72|260.92|262.72|260.92|262.51|260.71|0
1644587660000|2022-02-11 13:54:20|262.94|261.14|262.51|260.71|262.94|261.14|262.51|260.71|0
1644587670000|2022-02-11 13:54:30|262.72|260.92|261.86|260.06|262.72|260.92|261.86|260.06|0
1644587680000|2022-02-11 13:54:40|261.65|259.85|261.65|259.85|261.76|259.96|261.65|259.85|0
1644587690000|2022-02-11 13:54:50|261.22|259.42|261|259.2|261.22|259.42|261|259.2|0
1644587700000|2022-02-11 13:55:00|261.22|259.42|261.22|259.42|261.43|259.63|261.22|259.42|0
1644587710000|2022-02-11 13:55:10|261.12|259.32|261.43|259.63|261.43|259.63|261|259.2|0
1644587720000|2022-02-11 13:55:20|261.65|259.85|261.43|259.63|261.65|259.85|261.22|259.42|0
1644587730000|2022-02-11 13:55:30|261.33|259.53|261.22|259.42|261.33|259.53|261|259.2|0
1644587740000|2022-02-11 13:55:40|261.43|259.63|261.86|260.06|261.86|260.06|261.43|259.63|0
1644587750000|2022-02-11 13:55:50|261.43|259.63|261.65|259.85|261.65|259.85|261.43|259.63|0
1644587760000|2022-02-11 13:56:00|261.86|260.06|261.86|260.06|261.86|260.06|261.86|260.06|0
1644587770000|2022-02-11 13:56:10|262.51|260.71|262.08|260.28|262.51|260.71|262.08|260.28|0
1644587780000|2022-02-11 13:56:20|262.29|260.49|262.08|260.28|262.29|260.49|262.08|260.28|0
1644587790000|2022-02-11 13:56:30|262.29|260.49|262.08|260.28|262.29|260.49|262.08|260.28|0
1644587800000|2022-02-11 13:56:40|261.86|260.06|262.08|260.28|262.08|260.28|261.86|260.06|0
1644587810000|2022-02-11 13:56:50|261.86|260.06|261.65|259.85|261.86|260.06|261.65|259.85|0
1644587820000|2022-02-11 13:57:00|261.86|260.06|261.43|259.63|261.86|260.06|261.43|259.63|0
1644587830000|2022-02-11 13:57:10|261.65|259.85|261.65|259.85|261.65|259.85|261.65|259.85|0
1644587840000|2022-02-11 13:57:20|261.86|260.06|261.86|260.06|261.86|260.06|261.86|260.06|0
1644587850000|2022-02-11 13:57:30|261.97|260.17|262.08|260.28|262.08|260.28|261.86|260.06|0
1644587860000|2022-02-11 13:57:40|261.86|260.06|261.86|260.06|261.86|260.06|261.86|260.06|0
1644587880000|2022-02-11 13:58:00|261.65|259.85|261.65|259.85|261.65|259.85|261.65|259.85|0
1644587890000|2022-02-11 13:58:10|261.43|259.63|261.86|260.06|261.86|260.06|261.43|259.63|0
1644587900000|2022-02-11 13:58:20|261.65|259.85|261|259.2|261.65|259.85|261|259.2|0
1644587910000|2022-02-11 13:58:30|261.22|259.42|261.22|259.42|261.22|259.42|261.22|259.42|0
1644587920000|2022-02-11 13:58:40|261.43|259.63|261.65|259.85|261.65|259.85|261.43|259.63|0
1644587930000|2022-02-11 13:58:50|261.43|259.63|261.43|259.63|261.43|259.63|261.43|259.63|0
1644587940000|2022-02-11 13:59:00|261.54|259.74|261.22|259.42|261.54|259.74|261.22|259.42|0
1644587950000|2022-02-11 13:59:10|261.43|259.63|261.43|259.63|261.43|259.63|261.43|259.63|0
1644587960000|2022-02-11 13:59:20|261.33|259.53|261.43|259.63|261.43|259.63|261.33|259.53|0
1644587970000|2022-02-11 13:59:30|261.65|259.85|261.86|260.06|261.86|260.06|261.65|259.85|0
1644587980000|2022-02-11 13:59:40|261.97|260.17|262.72|260.92|262.72|260.92|261.86|260.06|0
1644587990000|2022-02-11 13:59:50|263.15|261.35|262.94|261.14|263.15|261.35|262.94|261.14|0
1644588000000|2022-02-11 14:00:00|263.15|261.35|262.72|260.92|263.15|261.35|262.72|260.92|0
1644588010000|2022-02-11 14:00:10|262.93|261.13|262.93|261.13|262.93|261.13|262.5|260.7|0
1644588020000|2022-02-11 14:00:20|262.72|260.92|262.5|260.7|262.72|260.92|262.5|260.7|0
1644588030000|2022-02-11 14:00:30|262.72|260.92|262.5|260.7|262.72|260.92|262.5|260.7|0
1644588040000|2022-02-11 14:00:40|262.08|260.28|262.07|260.27|262.29|260.49|262.07|260.27|0
1644588050000|2022-02-11 14:00:50|262.19|260.39|262.29|260.49|262.29|260.49|262.19|260.39|0
1644588060000|2022-02-11 14:01:00|262.72|260.92|262.5|260.7|262.72|260.92|262.29|260.49|0
1644588070000|2022-02-11 14:01:10|262.29|260.49|262.29|260.49|262.29|260.49|262.07|260.27|0
1644588080000|2022-02-11 14:01:20|262.07|260.27|262.07|260.27|262.29|260.49|262.07|260.27|0
1644588110000|2022-02-11 14:01:50|262.29|260.49|261.86|260.06|262.29|260.49|261.86|260.06|0
1644588120000|2022-02-11 14:02:00|262.07|260.27|261.86|260.06|262.07|260.27|261.86|260.06|0
1644588130000|2022-02-11 14:02:10|262.07|260.27|261.64|259.84|262.29|260.49|261.64|259.84|0
1644588140000|2022-02-11 14:02:20|261.86|260.06|261.86|260.06|261.86|260.06|261.64|259.84|0
1644588150000|2022-02-11 14:02:30|262.29|260.49|261.64|259.84|262.29|260.49|261.64|259.84|0
1644588160000|2022-02-11 14:02:40|261.86|260.06|261.43|259.63|261.86|260.06|261.43|259.63|0
1644588170000|2022-02-11 14:02:50|261.64|259.84|261.64|259.84|261.64|259.84|261.43|259.63|0
1644588180000|2022-02-11 14:03:00|261.86|260.06|261.76|259.96|261.86|260.06|261.64|259.84|0
1644588190000|2022-02-11 14:03:10|262.07|260.27|262.29|260.49|262.29|260.49|262.07|260.27|0
1644588200000|2022-02-11 14:03:20|262.72|260.92|262.5|260.7|262.72|260.92|262.5|260.7|0
1644588210000|2022-02-11 14:03:30|262.29|260.49|262.29|260.49|262.29|260.49|262.29|260.49|0
1644588220000|2022-02-11 14:03:40|262.5|260.7|262.5|260.7|262.62|260.82|262.5|260.7|0
1644588230000|2022-02-11 14:03:50|262.29|260.49|262.29|260.49|262.29|260.49|262.29|260.49|0
1644588240000|2022-02-11 14:04:00|262.07|260.27|261.86|260.06|262.07|260.27|261.86|260.06|0
1644588250000|2022-02-11 14:04:10|262.07|260.27|262.29|260.49|262.29|260.49|261.86|260.06|0
1644588260000|2022-02-11 14:04:20|262.07|260.27|262.5|260.7|262.5|260.7|262.07|260.27|0
1644588270000|2022-02-11 14:04:30|262.29|260.49|262.29|260.49|262.29|260.49|262.29|260.49|0
1644588280000|2022-02-11 14:04:40|262.07|260.27|260.57|258.77|262.07|260.27|260.57|258.77|0
1644588290000|2022-02-11 14:04:50|260.36|258.56|259.93|258.13|260.36|258.56|259.93|258.13|0
1644588300000|2022-02-11 14:05:00|261|259.2|261.43|259.63|261.64|259.84|261|259.2|0
1644588310000|2022-02-11 14:05:10|261.64|259.84|261.64|259.84|261.86|260.06|261.64|259.84|0
1644588320000|2022-02-11 14:05:20|261.86|260.06|262.5|260.7|262.5|260.7|261.86|260.06|0
1644588330000|2022-02-11 14:05:30|262.72|260.92|262.93|261.13|263.15|261.35|262.72|260.92|0
1644588340000|2022-02-11 14:05:40|263.15|261.35|263.15|261.35|263.36|261.56|262.93|261.13|0
1644588350000|2022-02-11 14:05:50|263.36|261.56|263.15|261.35|263.58|261.78|263.15|261.35|0
1644588360000|2022-02-11 14:06:00|262.93|261.13|262.72|260.92|262.93|261.13|262.5|260.7|0
1644588370000|2022-02-11 14:06:10|262.93|261.13|262.72|260.92|262.93|261.13|262.72|260.92|0
1644588380000|2022-02-11 14:06:20|263.15|261.35|263.15|261.35|263.15|261.35|262.93|261.13|0
1644588390000|2022-02-11 14:06:30|263.58|261.78|263.36|261.56|263.58|261.78|263.36|261.56|0
1644588400000|2022-02-11 14:06:40|263.58|261.78|263.36|261.56|263.58|261.78|263.36|261.56|0
1644588410000|2022-02-11 14:06:50|263.15|261.35|263.36|261.56|263.36|261.56|263.15|261.35|0
1644588420000|2022-02-11 14:07:00|263.58|261.78|263.58|261.78|263.58|261.78|263.36|261.56|0
1644588430000|2022-02-11 14:07:10|263.36|261.56|263.58|261.78|263.58|261.78|263.36|261.56|0
1644588450000|2022-02-11 14:07:30|264.01|262.21|263.79|261.99|264.01|262.21|263.79|261.99|0
1644588460000|2022-02-11 14:07:40|263.58|261.78|264.01|262.21|264.01|262.21|263.58|261.78|0
1644588470000|2022-02-11 14:07:50|264.12|262.32|264.12|262.32|264.12|262.32|264.12|262.32|0
1644588480000|2022-02-11 14:08:00|264.22|262.42|264.22|262.42|264.44|262.64|264.22|262.42|0
1644588500000|2022-02-11 14:08:20|264.01|262.21|264.01|262.21|264.22|262.42|264.01|262.21|0
1644588510000|2022-02-11 14:08:30|264.22|262.42|264.65|262.85|264.65|262.85|264.22|262.42|0
1644588520000|2022-02-11 14:08:40|264.44|262.64|264.44|262.64|264.65|262.85|264.44|262.64|0
1644588530000|2022-02-11 14:08:50|264.01|262.21|264.22|262.42|264.22|262.42|264.01|262.21|0
1644588540000|2022-02-11 14:09:00|264.44|262.64|264.44|262.64|264.44|262.64|264.44|262.64|0
1644588560000|2022-02-11 14:09:20|264.22|262.42|264.65|262.85|264.65|262.85|264.22|262.42|0
1644588570000|2022-02-11 14:09:30|265.08|263.28|264.87|263.07|265.08|263.28|264.87|263.07|0
1644588580000|2022-02-11 14:09:40|264.65|262.85|264.87|263.07|264.87|263.07|264.65|262.85|0
1644588590000|2022-02-11 14:09:50|265.08|263.28|265.08|263.28|265.08|263.28|265.08|263.28|0
1644588600000|2022-02-11 14:10:00|264.98|263.18|265.08|263.28|265.3|263.5|264.98|263.18|0
1644588610000|2022-02-11 14:10:10|264.87|263.07|265.3|263.5|265.3|263.5|264.76|262.96|0
1644588630000|2022-02-11 14:10:30|265.08|263.28|264.65|262.85|265.08|263.28|264.65|262.85|0
1644588640000|2022-02-11 14:10:40|264.44|262.64|264.87|263.07|264.87|263.07|264.44|262.64|0
1644588650000|2022-02-11 14:10:50|265.08|263.28|264.65|262.85|265.3|263.5|264.65|262.85|0
1644588660000|2022-02-11 14:11:00|264.44|262.64|264.44|262.64|264.44|262.64|264.22|262.42|0
1644588670000|2022-02-11 14:11:10|264.22|262.42|264.12|262.32|264.22|262.42|264.12|262.32|0
1644588680000|2022-02-11 14:11:20|264.01|262.21|264.22|262.42|264.22|262.42|264.01|262.21|0
1644588690000|2022-02-11 14:11:30|264.01|262.21|264.01|262.21|264.22|262.42|264.01|262.21|0
1644588700000|2022-02-11 14:11:40|263.79|261.99|263.79|261.99|263.79|261.99|263.79|261.99|0
1644588710000|2022-02-11 14:11:50|264.01|262.21|264.01|262.21|264.01|262.21|264.01|262.21|0
1644588730000|2022-02-11 14:12:10|264.22|262.42|264.44|262.64|264.44|262.64|264.22|262.42|0
1644588740000|2022-02-11 14:12:20|264.65|262.85|265.08|263.28|265.08|263.28|264.65|262.85|0
1644588750000|2022-02-11 14:12:30|265.3|263.5|266.16|264.36|266.16|264.36|265.3|263.5|0
1644588760000|2022-02-11 14:12:40|265.73|263.93|266.16|264.36|266.38|264.58|265.73|263.93|0
1644588770000|2022-02-11 14:12:50|266.59|264.79|267.03|265.23|267.03|265.23|266.59|264.79|0
1644588780000|2022-02-11 14:13:00|266.59|264.79|267.03|265.23|267.03|265.23|266.59|264.79|0
1644588790000|2022-02-11 14:13:10|266.59|264.79|266.81|265.01|266.81|265.01|266.59|264.79|0
1644588800000|2022-02-11 14:13:20|267.03|265.23|267.03|265.23|267.03|265.23|266.81|265.01|0
1644588810000|2022-02-11 14:13:30|266.81|265.01|267.03|265.23|267.03|265.23|266.81|265.01|0
1644588820000|2022-02-11 14:13:40|266.81|265.01|266.59|264.79|266.81|265.01|266.59|264.79|0
1644588830000|2022-02-11 14:13:50|266.81|265.01|266.38|264.58|266.81|265.01|266.38|264.58|0
1644588840000|2022-02-11 14:14:00|266.16|264.36|266.16|264.36|266.16|264.36|266.16|264.36|0
1644588850000|2022-02-11 14:14:10|265.95|264.15|265.95|264.15|266.16|264.36|265.95|264.15|0
1644588860000|2022-02-11 14:14:20|265.73|263.93|265.95|264.15|266.16|264.36|265.73|263.93|0
1644588870000|2022-02-11 14:14:30|265.94|264.14|266.16|264.36|266.16|264.36|265.94|264.14|0
1644588880000|2022-02-11 14:14:40|265.94|264.14|266.16|264.36|266.16|264.36|265.73|263.93|0
1644588890000|2022-02-11 14:14:50|266.27|264.47|266.38|264.58|266.59|264.79|266.27|264.47|0
1644588900000|2022-02-11 14:15:00|266.16|264.36|265.84|264.04|266.16|264.36|265.84|264.04|0
1644588910000|2022-02-11 14:15:10|265.94|264.14|266.16|264.36|266.16|264.36|265.94|264.14|0
1644588930000|2022-02-11 14:15:30|265.94|264.14|266.16|264.36|266.16|264.36|265.94|264.14|0
1644588940000|2022-02-11 14:15:40|266.59|264.79|266.49|264.69|266.59|264.79|266.38|264.58|0
1644588950000|2022-02-11 14:15:50|266.38|264.58|266.38|264.58|266.38|264.58|266.38|264.58|0
1644588960000|2022-02-11 14:16:00|266.59|264.79|266.59|264.79|266.59|264.79|266.59|264.79|0
1644588970000|2022-02-11 14:16:10|266.38|264.58|266.38|264.58|266.38|264.58|266.38|264.58|0
1644588980000|2022-02-11 14:16:20|266.16|264.36|266.16|264.36|266.16|264.36|266.16|264.36|0
1644588990000|2022-02-11 14:16:30|266.27|264.47|266.7|264.9|266.7|264.9|266.27|264.47|0
1644589000000|2022-02-11 14:16:40|266.59|264.79|266.81|265.01|266.81|265.01|266.59|264.79|0
1644589010000|2022-02-11 14:16:50|266.59|264.79|266.59|264.79|266.59|264.79|266.59|264.79|0
1644589020000|2022-02-11 14:17:00|266.38|264.58|266.16|264.36|266.38|264.58|266.16|264.36|0
1644589030000|2022-02-11 14:17:10|266.38|264.58|266.38|264.58|266.59|264.79|266.38|264.58|0
1644589040000|2022-02-11 14:17:20|267.46|265.66|266.81|265.01|267.46|265.66|266.81|265.01|0
1644589060000|2022-02-11 14:17:40|267.02|265.22|266.81|265.01|267.02|265.22|266.81|265.01|0
1644589070000|2022-02-11 14:17:50|266.92|265.12|266.81|265.01|266.92|265.12|266.81|265.01|0
1644589080000|2022-02-11 14:18:00|267.02|265.22|266.81|265.01|267.02|265.22|266.81|265.01|0
1644589090000|2022-02-11 14:18:10|267.02|265.22|267.02|265.22|267.24|265.44|267.02|265.22|0
1644589100000|2022-02-11 14:18:20|267.14|265.34|266.59|264.79|267.14|265.34|266.59|264.79|0
1644589110000|2022-02-11 14:18:30|266.81|265.01|266.59|264.79|266.81|265.01|266.59|264.79|0
1644589120000|2022-02-11 14:18:40|266.81|265.01|266.81|265.01|266.81|265.01|266.81|265.01|0
1644589130000|2022-02-11 14:18:50|266.59|264.79|266.16|264.36|266.59|264.79|266.16|264.36|0
1644589140000|2022-02-11 14:19:00|266.37|264.57|266.37|264.57|266.37|264.57|266.37|264.57|0
1644589150000|2022-02-11 14:19:10|266.16|264.36|266.37|264.57|266.37|264.57|266.16|264.36|0
1644589160000|2022-02-11 14:19:20|266.16|264.36|266.16|264.36|266.16|264.36|266.16|264.36|0
1644589170000|2022-02-11 14:19:30|266.37|264.57|266.37|264.57|266.37|264.57|266.37|264.57|0
1644589180000|2022-02-11 14:19:40|266.49|264.69|266.49|264.69|266.49|264.69|266.49|264.69|0
1644589190000|2022-02-11 14:19:50|266.81|265.01|267.24|265.44|267.24|265.44|266.81|265.01|0
1644589200000|2022-02-11 14:20:00|267.46|265.66|267.46|265.66|267.46|265.66|266.81|265.01|0
1644589210000|2022-02-11 14:20:10|267.89|266.09|268.1|266.3|268.1|266.3|267.89|266.09|0
1644589220000|2022-02-11 14:20:20|268.32|266.52|268.32|266.52|268.54|266.74|268.32|266.52|0
1644589230000|2022-02-11 14:20:30|268.1|266.3|268.54|266.74|268.54|266.74|268.1|266.3|0
1644589240000|2022-02-11 14:20:40|268.43|266.63|268.75|266.95|268.75|266.95|268.43|266.63|0
1644589250000|2022-02-11 14:20:50|268.54|266.74|269.19|267.39|269.19|267.39|268.54|266.74|0
1644589260000|2022-02-11 14:21:00|269.08|267.28|268.75|266.95|269.08|267.28|268.75|266.95|0
1644589270000|2022-02-11 14:21:10|268.97|267.17|269.19|267.39|269.19|267.39|268.97|267.17|0
1644589280000|2022-02-11 14:21:20|269.4|267.6|269.84|268.04|269.84|268.04|269.4|267.6|0
1644589290000|2022-02-11 14:21:30|269.62|267.82|270.06|268.26|270.06|268.26|269.62|267.82|0
1644589300000|2022-02-11 14:21:40|269.84|268.04|269.52|267.72|269.84|268.04|269.4|267.6|0
1644589310000|2022-02-11 14:21:50|269.4|267.6|269.19|267.39|269.4|267.6|269.19|267.39|0
1644589320000|2022-02-11 14:22:00|268.97|267.17|269.4|267.6|269.62|267.82|268.97|267.17|0
1644589330000|2022-02-11 14:22:10|268.97|267.17|268.97|267.17|268.97|267.17|268.97|267.17|0
1644589340000|2022-02-11 14:22:20|268.75|266.95|268.75|266.95|268.75|266.95|268.75|266.95|0
1644589350000|2022-02-11 14:22:30|268.54|266.74|268.54|266.74|268.75|266.95|268.54|266.74|0
1644589360000|2022-02-11 14:22:40|268.75|266.95|268.97|267.17|268.97|267.17|268.75|266.95|0
1644589370000|2022-02-11 14:22:50|268.87|267.07|268.75|266.95|268.87|267.07|268.54|266.74|0
1644589380000|2022-02-11 14:23:00|268.97|267.17|268.97|267.17|268.97|267.17|268.97|267.17|0
1644589390000|2022-02-11 14:23:10|268.75|266.95|268.75|266.95|268.97|267.17|268.75|266.95|0
1644589400000|2022-02-11 14:23:20|268.97|267.17|268.97|267.17|268.97|267.17|268.75|266.95|0
1644589410000|2022-02-11 14:23:30|269.19|267.39|269.4|267.6|269.4|267.6|269.19|267.39|0
1644589420000|2022-02-11 14:23:40|268.75|266.95|268.97|267.17|268.97|267.17|268.75|266.95|0
1644589430000|2022-02-11 14:23:50|268.75|266.95|268.65|266.85|268.97|267.17|268.65|266.85|0
1644589440000|2022-02-11 14:24:00|268.54|266.74|268.97|267.17|268.97|267.17|268.54|266.74|0
1644589460000|2022-02-11 14:24:20|269.19|267.39|269.62|267.82|269.62|267.82|269.19|267.39|0
1644589470000|2022-02-11 14:24:30|269.52|267.72|268.54|266.74|269.52|267.72|268.54|266.74|0
1644589480000|2022-02-11 14:24:40|268.65|266.85|268.75|266.95|268.75|266.95|268.65|266.85|0
1644589490000|2022-02-11 14:24:50|268.97|267.17|268.97|267.17|268.97|267.17|268.75|266.95|0
1644589500000|2022-02-11 14:25:00|268.75|266.95|268.54|266.74|268.75|266.95|268.54|266.74|0
1644589510000|2022-02-11 14:25:10|268.75|266.95|268.75|266.95|268.75|266.95|268.75|266.95|0
1644589520000|2022-02-11 14:25:20|268.65|266.85|268.65|266.85|268.65|266.85|268.65|266.85|0
1644589530000|2022-02-11 14:25:30|268.32|266.52|268.43|266.63|268.54|266.74|268.32|266.52|0
1644589540000|2022-02-11 14:25:40|268.54|266.74|268.54|266.74|268.54|266.74|268.32|266.52|0
1644589550000|2022-02-11 14:25:50|268.32|266.52|268.1|266.3|268.32|266.52|268.1|266.3|0
1644589560000|2022-02-11 14:26:00|267.89|266.09|268|266.2|268|266.2|267.89|266.09|0
1644589570000|2022-02-11 14:26:10|267.89|266.09|268.1|266.3|268.1|266.3|267.67|265.87|0
1644589580000|2022-02-11 14:26:20|267.89|266.09|267.67|265.87|267.89|266.09|267.67|265.87|0
1644589590000|2022-02-11 14:26:30|267.02|265.22|267.24|265.44|267.24|265.44|267.02|265.22|0
1644589600000|2022-02-11 14:26:40|267.45|265.65|267.67|265.87|267.67|265.87|267.45|265.65|0
1644589610000|2022-02-11 14:26:50|267.89|266.09|267.89|266.09|267.89|266.09|267.89|266.09|0
1644589620000|2022-02-11 14:27:00|267.67|265.87|267.02|265.22|267.67|265.87|267.02|265.22|0
1644589630000|2022-02-11 14:27:10|266.8|265|267.67|265.87|267.67|265.87|266.8|265|0
1644589640000|2022-02-11 14:27:20|268.1|266.3|267.67|265.87|268.1|266.3|267.67|265.87|0
1644589650000|2022-02-11 14:27:30|267.45|265.65|267.24|265.44|267.45|265.65|267.24|265.44|0
1644589660000|2022-02-11 14:27:40|267.02|265.22|267.13|265.33|267.13|265.33|267.02|265.22|0
1644589670000|2022-02-11 14:27:50|267.24|265.44|267.24|265.44|267.24|265.44|267.02|265.22|0
1644589680000|2022-02-11 14:28:00|267.45|265.65|267.45|265.65|267.45|265.65|267.45|265.65|0
1644589690000|2022-02-11 14:28:10|267.88|266.08|267.24|265.44|267.88|266.08|267.24|265.44|0
1644589700000|2022-02-11 14:28:20|267.45|265.65|267.45|265.65|267.45|265.65|267.45|265.65|0
1644589710000|2022-02-11 14:28:30|267.24|265.44|267.24|265.44|267.24|265.44|267.24|265.44|0
1644589720000|2022-02-11 14:28:40|267.35|265.55|267.45|265.65|267.45|265.65|267.24|265.44|0
1644589730000|2022-02-11 14:28:50|267.24|265.44|267.24|265.44|267.45|265.65|267.24|265.44|0
1644589740000|2022-02-11 14:29:00|267.45|265.65|267.45|265.65|267.45|265.65|267.23|265.43|0
1644589750000|2022-02-11 14:29:10|267.88|266.08|267.88|266.08|267.88|266.08|267.88|266.08|0
1644589760000|2022-02-11 14:29:20|267.45|265.65|267.67|265.87|267.67|265.87|267.45|265.65|0
1644589770000|2022-02-11 14:29:30|267.78|265.98|267.23|265.43|267.78|265.98|267.23|265.43|0
1644589780000|2022-02-11 14:29:40|267.45|265.65|267.02|265.22|267.45|265.65|267.02|265.22|0
1644589790000|2022-02-11 14:29:50|266.8|265|266.8|265|267.02|265.22|266.8|265|0
1644589800000|2022-02-11 14:30:00|267.45|265.65|265.51|263.71|267.45|265.65|265.51|263.71|0
1644589810000|2022-02-11 14:30:10|265.07|263.27|263.57|261.77|265.07|263.27|263.14|261.34|0
1644589820000|2022-02-11 14:30:20|264|262.2|263.35|261.55|264.21|262.41|263.35|261.55|0
1644589830000|2022-02-11 14:30:30|263.14|261.34|262.92|261.12|263.14|261.34|262.71|260.91|0
1644589840000|2022-02-11 14:30:40|263.14|261.34|263.14|261.34|265.07|263.27|263.14|261.34|0
1644589850000|2022-02-11 14:30:50|262.71|260.91|263.14|261.34|263.57|261.77|262.71|260.91|0
1644589860000|2022-02-11 14:31:00|262.71|260.91|262.28|260.48|262.71|260.91|262.28|260.48|0
1644589870000|2022-02-11 14:31:10|262.06|260.26|261.63|259.83|262.28|260.48|261.63|259.83|0
1644589880000|2022-02-11 14:31:20|261.42|259.62|259.27|257.47|261.42|259.62|259.27|257.47|0
1644589890000|2022-02-11 14:31:30|260.34|258.54|260.34|258.54|260.34|258.54|260.13|258.33|0
1644589900000|2022-02-11 14:31:40|260.13|258.33|260.13|258.33|260.13|258.33|259.92|258.12|0
1644589910000|2022-02-11 14:31:50|260.77|258.97|260.99|259.19|260.99|259.19|260.77|258.97|0
1644589920000|2022-02-11 14:32:00|260.77|258.97|260.56|258.76|260.77|258.97|260.56|258.76|0
1644589930000|2022-02-11 14:32:10|260.77|258.97|260.56|258.76|260.77|258.97|260.34|258.54|0
1644589940000|2022-02-11 14:32:20|260.99|259.19|262.06|260.26|262.06|260.26|260.99|259.19|0
1644589950000|2022-02-11 14:32:30|261.84|260.04|261.84|260.04|262.27|260.47|261.84|260.04|0
1644589960000|2022-02-11 14:32:40|262.06|260.26|262.7|260.9|262.7|260.9|262.06|260.26|0
1644589970000|2022-02-11 14:32:50|262.49|260.69|261.63|259.83|262.49|260.69|261.63|259.83|0
1644589980000|2022-02-11 14:33:00|260.99|259.19|261.2|259.4|261.84|260.04|260.99|259.19|0
1644589990000|2022-02-11 14:33:10|261.42|259.62|260.77|258.97|262.06|260.26|260.77|258.97|0
1644590000000|2022-02-11 14:33:20|260.99|259.19|260.34|258.54|260.99|259.19|260.34|258.54|0
1644590010000|2022-02-11 14:33:30|260.77|258.97|260.13|258.33|260.77|258.97|260.13|258.33|0
1644590020000|2022-02-11 14:33:40|260.56|258.76|260.56|258.76|260.77|258.97|260.56|258.76|0
1644590030000|2022-02-11 14:33:50|261.2|259.4|262.06|260.26|262.06|260.26|261.2|259.4|0
1644590040000|2022-02-11 14:34:00|261.84|260.04|262.7|260.9|262.7|260.9|261.84|260.04|0
1644590050000|2022-02-11 14:34:10|263.78|261.98|263.35|261.55|264.43|262.63|263.35|261.55|0
1644590060000|2022-02-11 14:34:20|262.92|261.12|263.13|261.33|263.13|261.33|262.82|261.02|0
1644590070000|2022-02-11 14:34:30|263.35|261.55|264.21|262.41|264.21|262.41|263.13|261.33|0
1644590080000|2022-02-11 14:34:40|264.64|262.84|265.72|263.92|265.72|263.92|264.64|262.84|0
1644590090000|2022-02-11 14:34:50|265.5|263.7|267.02|265.22|267.02|265.22|265.5|263.7|0
1644590100000|2022-02-11 14:35:00|268.53|266.73|268.53|266.73|268.53|266.73|268.1|266.3|0
1644590110000|2022-02-11 14:35:10|270.05|268.25|268.31|266.51|270.05|268.25|268.31|266.51|0
1644590120000|2022-02-11 14:35:20|268.1|266.3|268.53|266.73|268.53|266.73|268.1|266.3|0
1644590130000|2022-02-11 14:35:30|269.4|267.6|269.62|267.82|270.48|268.68|268.96|267.16|0
1644590140000|2022-02-11 14:35:40|269.18|267.38|269.4|267.6|269.4|267.6|268.31|266.51|0
1644590150000|2022-02-11 14:35:50|270.48|268.68|270.05|268.25|270.7|268.9|270.05|268.25|0
1644590160000|2022-02-11 14:36:00|270.7|268.9|270.05|268.25|271.57|269.77|270.05|268.25|0
1644590170000|2022-02-11 14:36:10|269.18|267.38|269.83|268.03|270.05|268.25|269.18|267.38|0
1644590180000|2022-02-11 14:36:20|269.4|267.6|271.35|269.55|271.35|269.55|269.4|267.6|0
1644590190000|2022-02-11 14:36:30|270.48|268.68|270.27|268.47|270.48|268.68|270.05|268.25|0
1644590200000|2022-02-11 14:36:40|270.48|268.68|269.83|268.03|270.48|268.68|269.83|268.03|0
1644590210000|2022-02-11 14:36:50|270.05|268.25|268.75|266.95|270.05|268.25|268.75|266.95|0
1644590220000|2022-02-11 14:37:00|268.96|267.16|266.91|265.11|268.96|267.16|266.91|265.11|0
1644590230000|2022-02-11 14:37:10|266.58|264.78|265.72|263.92|266.58|264.78|265.72|263.92|0
1644590240000|2022-02-11 14:37:20|266.37|264.57|265.5|263.7|267.23|265.43|265.5|263.7|0
1644590250000|2022-02-11 14:37:30|265.29|263.49|265.72|263.92|265.72|263.92|265.07|263.27|0
1644590260000|2022-02-11 14:37:40|265.5|263.7|267.01|265.21|267.01|265.21|265.5|263.7|0
1644590270000|2022-02-11 14:37:50|266.8|265|265.93|264.13|266.8|265|265.93|264.13|0
1644590280000|2022-02-11 14:38:00|265.72|263.92|265.93|264.13|265.93|264.13|265.4|263.6|0
1644590290000|2022-02-11 14:38:10|265.72|263.92|266.8|265|266.91|265.11|265.72|263.92|0
1644590300000|2022-02-11 14:38:20|267.01|265.21|264.64|262.84|267.45|265.65|264.64|262.84|0
1644590310000|2022-02-11 14:38:30|264.42|262.62|263.56|261.76|264.42|262.62|262.7|260.9|0
1644590320000|2022-02-11 14:38:40|264.85|263.05|265.29|263.49|265.72|263.92|264.85|263.05|0
1644590330000|2022-02-11 14:38:50|264.64|262.84|265.72|263.92|265.72|263.92|264.64|262.84|0
1644590340000|2022-02-11 14:39:00|265.93|264.13|266.15|264.35|266.15|264.35|265.07|263.27|0
1644590350000|2022-02-11 14:39:10|265.93|264.13|265.07|263.27|265.93|264.13|264.85|263.05|0
1644590360000|2022-02-11 14:39:20|265.29|263.49|265.93|264.13|265.93|264.13|265.29|263.49|0
1644590370000|2022-02-11 14:39:30|265.5|263.7|266.58|264.78|266.58|264.78|265.5|263.7|0
1644590380000|2022-02-11 14:39:40|265.93|264.13|266.15|264.35|266.15|264.35|265.93|264.13|0
1644590390000|2022-02-11 14:39:50|266.58|264.78|266.8|265|267.01|265.21|266.58|264.78|0
1644590400000|2022-02-11 14:40:00|266.26|264.46|268.53|266.73|268.53|266.73|266.26|264.46|0
1644590410000|2022-02-11 14:40:10|267.88|266.08|268.64|266.84|268.75|266.95|267.45|265.65|0
1644590420000|2022-02-11 14:40:20|268.53|266.73|268.96|267.16|268.96|267.16|267.66|265.86|0
1644590430000|2022-02-11 14:40:30|268.75|266.95|267.88|266.08|268.75|266.95|267.88|266.08|0
1644590440000|2022-02-11 14:40:40|268.1|266.3|267.45|265.65|268.1|266.3|267.45|265.65|0
1644590450000|2022-02-11 14:40:50|267.23|265.43|266.36|264.56|267.23|265.43|266.36|264.56|0
1644590460000|2022-02-11 14:41:00|266.58|264.78|267.01|265.21|267.01|265.21|266.58|264.78|0
1644590470000|2022-02-11 14:41:10|267.23|265.43|267.88|266.08|267.88|266.08|267.23|265.43|0
1644590480000|2022-02-11 14:41:20|267.45|265.65|268.53|266.73|268.53|266.73|267.45|265.65|0
1644590490000|2022-02-11 14:41:30|268.09|266.29|267.66|265.86|268.09|266.29|267.66|265.86|0
1644590500000|2022-02-11 14:41:40|268.86|267.06|268.21|266.41|268.86|267.06|267.77|265.97|0
1644590510000|2022-02-11 14:41:50|268.96|267.16|268.64|266.84|268.96|267.16|268.31|266.51|0
1644590520000|2022-02-11 14:42:00|268.86|267.06|268.31|266.51|268.86|267.06|268.31|266.51|0
1644590530000|2022-02-11 14:42:10|268.64|266.84|267.88|266.08|268.64|266.84|267.88|266.08|0
1644590540000|2022-02-11 14:42:20|268.31|266.51|269.18|267.38|269.83|268.03|268.31|266.51|0
1644590550000|2022-02-11 14:42:30|269.51|267.71|268.09|266.29|269.51|267.71|268.09|266.29|0
1644590560000|2022-02-11 14:42:40|267.01|265.21|267.53|265.73|267.75|265.95|267.01|265.21|0
1644590570000|2022-02-11 14:42:50|267.1|265.3|268.61|266.81|268.61|266.81|267.1|265.3|0
1644590580000|2022-02-11 14:43:00|268.83|267.03|268.18|266.38|268.83|267.03|267.86|266.06|0
1644590590000|2022-02-11 14:43:10|268.51|266.71|268.4|266.6|269.04|267.24|268.4|266.6|0
1644590600000|2022-02-11 14:43:20|267.96|266.16|268.18|266.38|268.18|266.38|267.96|266.16|0
1644590610000|2022-02-11 14:43:30|268.4|266.6|268.18|266.38|268.4|266.6|268.18|266.38|0
1644590620000|2022-02-11 14:43:40|268.4|266.6|268.61|266.81|268.83|267.03|268.4|266.6|0
1644590630000|2022-02-11 14:43:50|268.4|266.6|269.48|267.68|269.48|267.68|268.4|266.6|0
1644590640000|2022-02-11 14:44:00|269.26|267.46|268.83|267.03|269.26|267.46|268.4|266.6|0
1644590650000|2022-02-11 14:44:10|268.61|266.81|266.02|264.22|268.61|266.81|266.02|264.22|0
1644590660000|2022-02-11 14:44:20|265.59|263.79|265.16|263.36|265.59|263.79|265.16|263.36|0
1644590670000|2022-02-11 14:44:30|265.37|263.57|264.94|263.14|265.59|263.79|264.94|263.14|0
1644590680000|2022-02-11 14:44:40|264.73|262.93|265.59|263.79|265.59|263.79|264.73|262.93|0
1644590690000|2022-02-11 14:44:50|266.35|264.55|266.67|264.87|266.67|264.87|266.35|264.55|0
1644590700000|2022-02-11 14:45:00|266.45|264.65|264.08|262.28|266.45|264.65|263.65|261.85|0
1644590710000|2022-02-11 14:45:10|264.2|262.4|262.69|260.89|264.2|262.4|262.69|260.89|0
1644590720000|2022-02-11 14:45:20|263.01|261.21|262.15|260.35|263.01|261.21|261.51|259.71|0
1644590730000|2022-02-11 14:45:30|261.72|259.92|260.65|258.85|261.72|259.92|260.44|258.64|0
1644590740000|2022-02-11 14:45:40|260.01|258.21|257.03|255.23|260.01|258.21|257.03|255.23|0
1644590750000|2022-02-11 14:45:50|256.39|254.59|255.33|253.53|256.39|254.59|255.33|253.53|0
1644590760000|2022-02-11 14:46:00|254.48|252.68|254.05|252.25|254.69|252.89|254.05|252.25|0
1644590770000|2022-02-11 14:46:10|252.36|250.56|251.94|250.14|252.57|250.77|251.94|250.14|0
1644590780000|2022-02-11 14:46:20|251.73|249.93|251.94|250.14|252.36|250.56|251.73|249.93|0
1644590790000|2022-02-11 14:46:30|251.3|249.5|251.09|249.29|251.3|249.5|250.88|249.08|0
1644590800000|2022-02-11 14:46:40|250.88|249.08|250.88|249.08|250.88|249.08|250.46|248.66|0
1644590810000|2022-02-11 14:46:50|250.46|248.66|250.25|248.45|250.46|248.66|250.25|248.45|0
1644590820000|2022-02-11 14:47:00|250.04|248.24|250.67|248.87|250.67|248.87|250.04|248.24|0
1644590830000|2022-02-11 14:47:10|250.46|248.66|250.46|248.66|250.46|248.66|249.83|248.03|0
1644590840000|2022-02-11 14:47:20|250.88|249.08|250.46|248.66|250.88|249.08|250.46|248.66|0
1644590850000|2022-02-11 14:47:30|250.25|248.45|250.04|248.24|250.46|248.66|248.78|246.98|0
1644590860000|2022-02-11 14:47:40|250.46|248.66|250.88|249.08|251.09|249.29|250.25|248.45|0
1644590870000|2022-02-11 14:47:50|251.52|249.72|251.3|249.5|251.52|249.72|251.09|249.29|0
1644590880000|2022-02-11 14:48:00|250.88|249.08|251.09|249.29|251.09|249.29|250.67|248.87|0
1644590890000|2022-02-11 14:48:10|250.25|248.45|251.09|249.29|251.09|249.29|250.25|248.45|0
1644590900000|2022-02-11 14:48:20|250.88|249.08|250.88|249.08|251.73|249.93|250.88|249.08|0
1644590910000|2022-02-11 14:48:30|251.3|249.5|250.67|248.87|251.3|249.5|250.67|248.87|0
1644590920000|2022-02-11 14:48:40|250.46|248.66|251.41|249.61|251.41|249.61|250.04|248.24|0
1644590930000|2022-02-11 14:48:50|251.2|249.4|250.78|248.98|251.3|249.5|250.78|248.98|0
1644590940000|2022-02-11 14:49:00|250.46|248.66|251.94|250.14|251.94|250.14|250.46|248.66|0
1644590950000|2022-02-11 14:49:10|252.57|250.77|252.26|250.46|252.57|250.77|252.26|250.46|0
1644590960000|2022-02-11 14:49:20|251.94|250.14|252.26|250.46|252.57|250.77|251.51|249.71|0
1644590970000|2022-02-11 14:49:30|251.94|250.14|252.78|250.98|252.78|250.98|251.94|250.14|0
1644590980000|2022-02-11 14:49:40|253.42|251.62|253.2|251.4|253.42|251.62|253.2|251.4|0
1644590990000|2022-02-11 14:49:50|252.99|251.19|253.2|251.4|253.31|251.51|252.99|251.19|0
1644591000000|2022-02-11 14:50:00|252.99|251.19|253.63|251.83|253.63|251.83|252.36|250.56|0
1644591010000|2022-02-11 14:50:10|253.42|251.62|252.15|250.35|253.42|251.62|251.94|250.14|0
1644591020000|2022-02-11 14:50:20|250.67|248.87|250.46|248.66|250.67|248.87|250.46|248.66|0
1644591030000|2022-02-11 14:50:30|250.88|249.08|252.36|250.56|252.36|250.56|250.88|249.08|0
1644591040000|2022-02-11 14:50:40|252.78|250.98|253.42|251.62|253.74|251.94|252.78|250.98|0
1644591050000|2022-02-11 14:50:50|252.99|251.19|252.78|250.98|252.99|251.19|252.26|250.46|0
1644591060000|2022-02-11 14:51:00|253.42|251.62|254.26|252.46|254.26|252.46|253.42|251.62|0
1644591070000|2022-02-11 14:51:10|255.11|253.31|255.11|253.31|255.11|253.31|254.9|253.1|0
1644591080000|2022-02-11 14:51:20|254.8|253|255.54|253.74|255.54|253.74|254.8|253|0
1644591090000|2022-02-11 14:51:30|255.32|253.52|255.11|253.31|255.54|253.74|255.11|253.31|0
1644591100000|2022-02-11 14:51:40|255.54|253.74|255.32|253.52|255.96|254.16|255.32|253.52|0
1644591110000|2022-02-11 14:51:50|255.65|253.85|255.32|253.52|255.65|253.85|255.11|253.31|0
1644591120000|2022-02-11 14:52:00|254.47|252.67|254.47|252.67|254.47|252.67|254.47|252.67|0
1644591130000|2022-02-11 14:52:10|254.05|252.25|253.41|251.61|254.05|252.25|253.41|251.61|0
1644591140000|2022-02-11 14:52:20|253.53|251.73|254.26|252.46|254.26|252.46|253.53|251.73|0
1644591150000|2022-02-11 14:52:30|254.47|252.67|254.69|252.89|255.11|253.31|254.47|252.67|0
1644591160000|2022-02-11 14:52:40|254.47|252.67|253.63|251.83|254.47|252.67|253.63|251.83|0
1644591170000|2022-02-11 14:52:50|253.74|251.94|254.05|252.25|254.05|252.25|253.74|251.94|0
1644591180000|2022-02-11 14:53:00|253.41|251.61|252.89|251.09|253.41|251.61|252.78|250.98|0
1644591190000|2022-02-11 14:53:10|252.36|250.56|252.78|250.98|252.78|250.98|252.36|250.56|0
1644591200000|2022-02-11 14:53:20|253.41|251.61|253.84|252.04|253.84|252.04|253.41|251.61|0
1644591210000|2022-02-11 14:53:30|253.41|251.61|252.99|251.19|253.41|251.61|252.99|251.19|0
1644591220000|2022-02-11 14:53:40|253.2|251.4|253.84|252.04|253.84|252.04|253.2|251.4|0
1644591230000|2022-02-11 14:53:50|254.26|252.46|255.96|254.16|255.96|254.16|254.26|252.46|0
1644591240000|2022-02-11 14:54:00|256.81|255.01|257.23|255.43|257.23|255.43|256.17|254.37|0
1644591250000|2022-02-11 14:54:10|256.81|255.01|256.6|254.8|257.02|255.22|256.6|254.8|0
1644591260000|2022-02-11 14:54:20|256.17|254.37|255.43|253.63|256.17|254.37|255.32|253.52|0
1644591270000|2022-02-11 14:54:30|254.47|252.67|254.26|252.46|254.68|252.88|254.16|252.36|0
1644591280000|2022-02-11 14:54:40|254.68|252.88|254.47|252.67|255.11|253.31|254.47|252.67|0
1644591290000|2022-02-11 14:54:50|254.9|253.1|255.75|253.95|255.75|253.95|254.9|253.1|0
1644591300000|2022-02-11 14:55:00|255.86|254.06|256.6|254.8|256.6|254.8|255.86|254.06|0
1644591310000|2022-02-11 14:55:10|255.96|254.16|254.68|252.88|255.96|254.16|254.47|252.67|0
1644591320000|2022-02-11 14:55:20|254.47|252.67|255.96|254.16|255.96|254.16|254.47|252.67|0
1644591330000|2022-02-11 14:55:30|256.17|254.37|255.86|254.06|257.02|255.22|255.86|254.06|0
1644591340000|2022-02-11 14:55:40|255.53|253.73|255.96|254.16|255.96|254.16|254.9|253.1|0
1644591350000|2022-02-11 14:55:50|256.38|254.58|257.23|255.43|257.23|255.43|256.38|254.58|0
1644591360000|2022-02-11 14:56:00|256.81|255.01|258.84|257.04|258.84|257.04|256.6|254.8|0
1644591370000|2022-02-11 14:56:10|258.94|257.14|259.79|257.99|259.79|257.99|258.94|257.14|0
1644591380000|2022-02-11 14:56:20|261.93|260.13|262.79|260.99|262.79|260.99|261.93|260.13|0
1644591390000|2022-02-11 14:56:30|262.36|260.56|263.43|261.63|263.43|261.63|262.36|260.56|0
1644591400000|2022-02-11 14:56:40|263.55|261.75|264.4|262.6|264.4|262.6|263.55|261.75|0
1644591410000|2022-02-11 14:56:50|264.29|262.49|264.29|262.49|264.29|262.49|263.97|262.17|0
1644591420000|2022-02-11 14:57:00|264.08|262.28|263.86|262.06|264.19|262.39|263.86|262.06|0
1644591430000|2022-02-11 14:57:10|263.43|261.63|264.19|262.39|264.19|262.39|262.57|260.77|0
1644591440000|2022-02-11 14:57:20|264.51|262.71|264.51|262.71|264.72|262.92|264.51|262.71|0
1644591450000|2022-02-11 14:57:30|264.08|262.28|263.65|261.85|264.08|262.28|263.65|261.85|0
1644591460000|2022-02-11 14:57:40|263.86|262.06|264.51|262.71|265.15|263.35|263.86|262.06|0
1644591470000|2022-02-11 14:57:50|264.4|262.6|266.13|264.33|266.23|264.43|264.4|262.6|0
1644591480000|2022-02-11 14:58:00|266.23|264.43|268.39|266.59|268.39|266.59|266.23|264.43|0
1644591490000|2022-02-11 14:58:10|269.69|267.89|269.9|268.1|269.9|268.1|269.25|267.45|0
1644591500000|2022-02-11 14:58:20|270.02|268.22|270.34|268.54|270.34|268.54|269.15|267.35|0
1644591510000|2022-02-11 14:58:30|269.9|268.1|270.99|269.19|270.99|269.19|269.9|268.1|0
1644591520000|2022-02-11 14:58:40|270.34|268.54|270.77|268.97|271.86|270.06|270.34|268.54|0
1644591530000|2022-02-11 14:58:50|270.99|269.19|271.42|269.62|271.64|269.84|270.99|269.19|0
1644591540000|2022-02-11 14:59:00|271.2|269.4|269.37|267.57|271.2|269.4|269.37|267.57|0
1644591550000|2022-02-11 14:59:10|269.47|267.67|269.37|267.57|270.77|268.97|269.37|267.57|0
1644591560000|2022-02-11 14:59:20|269.25|267.45|269.04|267.24|269.58|267.78|269.04|267.24|0
1644591570000|2022-02-11 14:59:30|269.15|267.35|269.15|267.35|269.15|267.35|269.04|267.24|0
1644591580000|2022-02-11 14:59:40|269.8|268|269.69|267.89|269.8|268|269.58|267.78|0
1644591590000|2022-02-11 14:59:50|269.37|267.57|269.15|267.35|269.37|267.57|269.15|267.35|0
1644591600000|2022-02-11 15:00:00|269.04|267.24|266.23|264.43|269.04|267.24|266.23|264.43|0
1644591610000|2022-02-11 15:00:10|267.2|265.4|268.28|266.48|268.28|266.48|266.88|265.08|0
1644591620000|2022-02-11 15:00:20|268.17|266.37|269.25|267.45|269.25|267.45|268.17|266.37|0
1644591630000|2022-02-11 15:00:30|268.82|267.02|267.74|265.94|268.82|267.02|267.74|265.94|0
1644591640000|2022-02-11 15:00:40|266.88|265.08|266.01|264.21|266.88|265.08|265.37|263.57|0
1644591650000|2022-02-11 15:00:50|266.44|264.64|264.94|263.14|266.44|264.64|264.94|263.14|0
1644591660000|2022-02-11 15:01:00|264.72|262.92|262.79|260.99|264.72|262.92|262.79|260.99|0
1644591670000|2022-02-11 15:01:10|262.14|260.34|262.36|260.56|262.57|260.77|261.72|259.92|0
1644591680000|2022-02-11 15:01:20|260.86|259.06|263.86|262.06|263.86|262.06|260.86|259.06|0
1644591690000|2022-02-11 15:01:30|264.72|262.92|264.08|262.28|264.72|262.92|264.08|262.28|0
1644591700000|2022-02-11 15:01:40|265.37|263.57|265.37|263.57|265.8|264|265.37|263.57|0
1644591710000|2022-02-11 15:01:50|265.48|263.68|266.01|264.21|266.23|264.43|265.48|263.68|0
1644591720000|2022-02-11 15:02:00|266.23|264.43|266.23|264.43|266.44|264.64|266.23|264.43|0
1644591730000|2022-02-11 15:02:10|265.8|264|264.08|262.28|265.8|264|264.08|262.28|0
1644591740000|2022-02-11 15:02:20|263.65|261.85|264.51|262.71|264.51|262.71|263.65|261.85|0
1644591750000|2022-02-11 15:02:30|264.72|262.92|263.65|261.85|264.72|262.92|263.43|261.63|0
1644591760000|2022-02-11 15:02:40|263.86|262.06|264.51|262.71|264.51|262.71|263.86|262.06|0
1644591770000|2022-02-11 15:02:50|264.29|262.49|263.65|261.85|264.51|262.71|263.65|261.85|0
1644591780000|2022-02-11 15:03:00|262.9|261.1|261.71|259.91|262.9|261.1|261.07|259.27|0
1644591790000|2022-02-11 15:03:10|262.14|260.34|261.93|260.13|262.36|260.56|261.71|259.91|0
1644591800000|2022-02-11 15:03:20|261.71|259.91|262.57|260.77|262.57|260.77|260.86|259.06|0
1644591810000|2022-02-11 15:03:30|263|261.2|261.71|259.91|263|261.2|261.61|259.81|0
1644591820000|2022-02-11 15:03:40|261.5|259.7|262.36|260.56|262.36|260.56|261.5|259.7|0
1644591830000|2022-02-11 15:03:50|262.57|260.77|264.07|262.27|264.07|262.27|262.57|260.77|0
1644591840000|2022-02-11 15:04:00|263.76|261.96|262.36|260.56|263.76|261.96|262.36|260.56|0
1644591850000|2022-02-11 15:04:10|261.71|259.91|263.43|261.63|263.43|261.63|261.71|259.91|0
1644591860000|2022-02-11 15:04:20|263.86|262.06|264.93|263.13|264.93|263.13|263.86|262.06|0
1644591870000|2022-02-11 15:04:30|264.29|262.49|263.43|261.63|264.29|262.49|263.22|261.42|0
1644591880000|2022-02-11 15:04:40|263.21|261.41|262.36|260.56|263.43|261.63|262.36|260.56|0
1644591890000|2022-02-11 15:04:50|262.14|260.34|262.36|260.56|262.57|260.77|262.14|260.34|0
1644591900000|2022-02-11 15:05:00|262.04|260.24|263|261.2|263.21|261.41|261.93|260.13|0
1644591910000|2022-02-11 15:05:10|263.86|262.06|263|261.2|263.86|262.06|262.57|260.77|0
1644591920000|2022-02-11 15:05:20|263.43|261.63|262.36|260.56|263.43|261.63|262.36|260.56|0
1644591930000|2022-02-11 15:05:30|262.25|260.45|260.64|258.84|262.25|260.45|260|258.2|0
1644591940000|2022-02-11 15:05:40|260.86|259.06|260.64|258.84|261.07|259.27|260.64|258.84|0
1644591950000|2022-02-11 15:05:50|259.79|257.99|259.15|257.35|259.79|257.99|259.15|257.35|0
1644591960000|2022-02-11 15:06:00|258.72|256.92|257.02|255.22|258.72|256.92|256.49|254.69|0
1644591970000|2022-02-11 15:06:10|257.23|255.43|256.38|254.58|257.23|255.43|255.95|254.15|0
1644591980000|2022-02-11 15:06:20|255.95|254.15|255.95|254.15|255.95|254.15|255.64|253.84|0
1644591990000|2022-02-11 15:06:30|255.53|253.73|257.65|255.85|257.65|255.85|255.53|253.73|0
1644592000000|2022-02-11 15:06:40|257.87|256.07|257.87|256.07|257.87|256.07|257.65|255.85|0
1644592010000|2022-02-11 15:06:50|258.08|256.28|259.36|257.56|259.36|257.56|258.08|256.28|0
1644592020000|2022-02-11 15:07:00|258.93|257.13|258.51|256.71|258.93|257.13|258.51|256.71|0
1644592030000|2022-02-11 15:07:10|258.08|256.28|256.59|254.79|258.08|256.28|256.59|254.79|0
1644592040000|2022-02-11 15:07:20|256.8|255|256.27|254.47|256.8|255|255.74|253.94|0
1644592050000|2022-02-11 15:07:30|256.38|254.58|257.23|255.43|257.23|255.43|256.38|254.58|0
1644592060000|2022-02-11 15:07:40|257.01|255.21|256.59|254.79|257.01|255.21|256.59|254.79|0
1644592070000|2022-02-11 15:07:50|257.01|255.21|257.34|255.54|257.34|255.54|256.59|254.79|0
1644592080000|2022-02-11 15:08:00|257.44|255.64|258.08|256.28|258.08|256.28|257.01|255.21|0
1644592090000|2022-02-11 15:08:10|258.29|256.49|258.08|256.28|258.62|256.82|258.08|256.28|0
1644592100000|2022-02-11 15:08:20|258.19|256.39|258.51|256.71|258.72|256.92|258.19|256.39|0
1644592110000|2022-02-11 15:08:30|259.15|257.35|259.36|257.56|259.68|257.88|259.15|257.35|0
1644592120000|2022-02-11 15:08:40|259.15|257.35|259.36|257.56|260|258.2|259.15|257.35|0
1644592130000|2022-02-11 15:08:50|259.15|257.35|259.47|257.67|259.47|257.67|259.15|257.35|0
1644592140000|2022-02-11 15:09:00|259.36|257.56|260.32|258.52|260.32|258.52|258.51|256.71|0
1644592150000|2022-02-11 15:09:10|260.21|258.41|261.18|259.38|261.18|259.38|260.21|258.41|0
1644592160000|2022-02-11 15:09:20|261.71|259.91|262.35|260.55|262.35|260.55|261.71|259.91|0
1644592170000|2022-02-11 15:09:30|261.93|260.13|262.35|260.55|262.35|260.55|261.93|260.13|0
1644592180000|2022-02-11 15:09:40|261.93|260.13|261.28|259.48|261.93|260.13|261.28|259.48|0
1644592190000|2022-02-11 15:09:50|261.82|260.02|261.28|259.48|261.82|260.02|260.75|258.95|0
1644592200000|2022-02-11 15:10:00|261.71|259.91|261.93|260.13|261.93|260.13|260.85|259.05|0
1644592210000|2022-02-11 15:10:10|263.21|261.41|262.57|260.77|263.21|261.41|262.57|260.77|0
1644592220000|2022-02-11 15:10:20|262.14|260.34|261.5|259.7|262.14|260.34|261.5|259.7|0
1644592230000|2022-02-11 15:10:30|261.93|260.13|261.71|259.91|261.93|260.13|261.71|259.91|0
1644592240000|2022-02-11 15:10:40|261.5|259.7|261.5|259.7|261.71|259.91|261.28|259.48|0
1644592250000|2022-02-11 15:10:50|261.28|259.48|261.28|259.48|261.28|259.48|261.07|259.27|0
1644592260000|2022-02-11 15:11:00|261.5|259.7|261.39|259.59|262.35|260.55|261.39|259.59|0
1644592270000|2022-02-11 15:11:10|260.43|258.63|260.43|258.63|260.85|259.05|260.43|258.63|0
1644592280000|2022-02-11 15:11:20|260.85|259.05|262.78|260.98|262.78|260.98|260.85|259.05|0
1644592290000|2022-02-11 15:11:30|263.11|261.31|265.04|263.24|265.04|263.24|263|261.2|0
1644592300000|2022-02-11 15:11:40|264.93|263.13|266.44|264.64|266.44|264.64|264.93|263.13|0
1644592310000|2022-02-11 15:11:50|267.09|265.29|267.95|266.15|267.95|266.15|267.09|265.29|0
1644592320000|2022-02-11 15:12:00|267.73|265.93|268.6|266.8|268.71|266.91|267.73|265.93|0
1644592330000|2022-02-11 15:12:10|268.38|266.58|270.76|268.96|270.98|269.18|268.38|266.58|0
1644592340000|2022-02-11 15:12:20|271.2|269.4|271.63|269.83|271.63|269.83|271.2|269.4|0
1644592350000|2022-02-11 15:12:30|272.28|270.48|271.2|269.4|272.61|270.81|271.2|269.4|0
1644592360000|2022-02-11 15:12:40|270.55|268.75|271.63|269.83|271.63|269.83|270.55|268.75|0
1644592370000|2022-02-11 15:12:50|272.07|270.27|270.33|268.53|272.07|270.27|270.33|268.53|0
1644592380000|2022-02-11 15:13:00|270.98|269.18|272.07|270.27|272.07|270.27|270.98|269.18|0
1644592390000|2022-02-11 15:13:10|272.28|270.48|270.76|268.96|272.28|270.48|270.76|268.96|0
1644592400000|2022-02-11 15:13:20|271.2|269.4|272.07|270.27|272.28|270.48|271.2|269.4|0
1644592410000|2022-02-11 15:13:30|272.5|270.7|272.28|270.48|272.5|270.7|272.07|270.27|0
1644592420000|2022-02-11 15:13:40|272.72|270.92|272.4|270.6|273.15|271.35|272.4|270.6|0
1644592430000|2022-02-11 15:13:50|272.94|271.14|272.5|270.7|273.37|271.57|272.5|270.7|0
1644592440000|2022-02-11 15:14:00|272.94|271.14|274.46|272.66|274.89|273.09|272.94|271.14|0
1644592450000|2022-02-11 15:14:10|273.59|271.79|272.28|270.48|273.59|271.79|272.28|270.48|0
1644592460000|2022-02-11 15:14:20|273.15|271.35|273.05|271.25|273.15|271.35|272.4|270.6|0
1644592470000|2022-02-11 15:14:30|273.59|271.79|273.37|271.57|274.02|272.22|273.37|271.57|0
1644592480000|2022-02-11 15:14:40|272.93|271.13|271.63|269.83|272.93|271.13|271.63|269.83|0
1644592490000|2022-02-11 15:14:50|271.41|269.61|270.11|268.31|271.41|269.61|270.11|268.31|0
1644592500000|2022-02-11 15:15:00|270.33|268.53|269.03|267.23|270.76|268.96|269.03|267.23|0
1644592510000|2022-02-11 15:15:10|269.46|267.66|270.88|269.08|270.88|269.08|269.46|267.66|0
1644592520000|2022-02-11 15:15:20|270.76|268.96|271.2|269.4|271.2|269.4|270.76|268.96|0
1644592530000|2022-02-11 15:15:30|271.41|269.61|272.28|270.48|272.28|270.48|271.41|269.61|0
1644592540000|2022-02-11 15:15:40|271.85|270.05|272.28|270.48|272.28|270.48|270.44|268.64|0
1644592550000|2022-02-11 15:15:50|272.06|270.26|272.06|270.26|272.39|270.59|271.63|269.83|0
1644592560000|2022-02-11 15:16:00|272.28|270.48|272.5|270.7|272.5|270.7|272.06|270.26|0
1644592570000|2022-02-11 15:16:10|270.76|268.96|271.2|269.4|271.2|269.4|270.33|268.53|0
1644592580000|2022-02-11 15:16:20|270.98|269.18|270.55|268.75|270.98|269.18|270.55|268.75|0
1644592590000|2022-02-11 15:16:30|269.68|267.88|270.76|268.96|270.76|268.96|269.68|267.88|0
1644592600000|2022-02-11 15:16:40|270.11|268.31|270.55|268.75|271.41|269.61|270.11|268.31|0
1644592610000|2022-02-11 15:16:50|269.25|267.45|270.33|268.53|270.54|268.74|269.25|267.45|0
1644592620000|2022-02-11 15:17:00|270.54|268.74|270.54|268.74|271.09|269.29|270.11|268.31|0
1644592630000|2022-02-11 15:17:10|270.98|269.18|270.76|268.96|271.2|269.4|270.76|268.96|0
1644592640000|2022-02-11 15:17:20|270.11|268.31|270.76|268.96|270.76|268.96|270.11|268.31|0
1644592650000|2022-02-11 15:17:30|271.85|270.05|270.98|269.18|271.85|270.05|270.98|269.18|0
1644592660000|2022-02-11 15:17:40|271.41|269.61|272.06|270.26|272.06|270.26|271.41|269.61|0
1644592670000|2022-02-11 15:17:50|272.28|270.48|273.37|271.57|273.37|271.57|272.28|270.48|0
1644592680000|2022-02-11 15:18:00|273.59|271.79|274.67|272.87|274.67|272.87|273.59|271.79|0
1644592690000|2022-02-11 15:18:10|275.11|273.31|275.33|273.53|275.33|273.53|274.67|272.87|0
1644592700000|2022-02-11 15:18:20|274.46|272.66|275.77|273.97|275.77|273.97|274.46|272.66|0
1644592710000|2022-02-11 15:18:30|275.88|274.08|276.42|274.62|276.64|274.84|275.88|274.08|0
1644592720000|2022-02-11 15:18:40|276.2|274.4|274.46|272.66|276.2|274.4|274.46|272.66|0
1644592730000|2022-02-11 15:18:50|274.24|272.44|274.89|273.09|274.89|273.09|274.24|272.44|0
1644592740000|2022-02-11 15:19:00|275.11|273.31|274.24|272.44|275.11|273.31|273.59|271.79|0
1644592750000|2022-02-11 15:19:10|274.02|272.22|271.85|270.05|274.02|272.22|271.85|270.05|0
1644592760000|2022-02-11 15:19:20|272.06|270.26|271.85|270.05|272.06|270.26|271.85|270.05|0
1644592770000|2022-02-11 15:19:30|271.19|269.39|270.11|268.31|271.19|269.39|269.68|267.88|0
1644592780000|2022-02-11 15:19:40|270.54|268.74|270.01|268.21|270.76|268.96|270.01|268.21|0
1644592790000|2022-02-11 15:19:50|269.24|267.44|270.11|268.31|270.33|268.53|269.24|267.44|0
1644592800000|2022-02-11 15:20:00|269.79|267.99|268.81|267.01|269.79|267.99|267.95|266.15|0
1644592810000|2022-02-11 15:20:10|267.51|265.71|267.08|265.28|267.73|265.93|267.08|265.28|0
1644592820000|2022-02-11 15:20:20|266.87|265.07|267.08|265.28|267.3|265.5|266.87|265.07|0
1644592830000|2022-02-11 15:20:30|267.3|265.5|266.87|265.07|267.3|265.5|266.43|264.63|0
1644592840000|2022-02-11 15:20:40|267.08|265.28|267.08|265.28|267.3|265.5|267.08|265.28|0
1644592850000|2022-02-11 15:20:50|267.51|265.71|266.87|265.07|267.51|265.71|266.87|265.07|0
1644592860000|2022-02-11 15:21:00|266.43|264.63|265.57|263.77|266.43|264.63|265.47|263.67|0
1644592870000|2022-02-11 15:21:10|266.43|264.63|265.79|263.99|266.43|264.63|265.79|263.99|0
1644592880000|2022-02-11 15:21:20|266.76|264.96|266.87|265.07|267.3|265.5|266.65|264.85|0
1644592890000|2022-02-11 15:21:30|267.08|265.28|267.19|265.39|267.19|265.39|266.87|265.07|0
1644592900000|2022-02-11 15:21:40|266.98|265.18|266.65|264.85|266.98|265.18|266.22|264.42|0
1644592910000|2022-02-11 15:21:50|267.3|265.5|266.65|264.85|267.51|265.71|266.65|264.85|0
1644592920000|2022-02-11 15:22:00|267.08|265.28|268.16|266.36|268.16|266.36|267.08|265.28|0
1644592930000|2022-02-11 15:22:10|267.84|266.04|269.24|267.44|269.24|267.44|267.51|265.71|0
1644592940000|2022-02-11 15:22:20|268.49|266.69|270|268.2|270|268.2|268.49|266.69|0
1644592950000|2022-02-11 15:22:30|269.46|267.66|268.81|267.01|269.46|267.66|268.81|267.01|0
1644592960000|2022-02-11 15:22:40|269.03|267.23|269.03|267.23|269.03|267.23|269.03|267.23|0
1644592970000|2022-02-11 15:22:50|269.24|267.44|267.08|265.28|269.24|267.44|267.08|265.28|0
1644592980000|2022-02-11 15:23:00|267.51|265.71|266.43|264.63|267.62|265.82|266.43|264.63|0
1644592990000|2022-02-11 15:23:10|265.79|263.99|265.14|263.34|265.79|263.99|265.14|263.34|0
1644593000000|2022-02-11 15:23:20|266.43|264.63|267.3|265.5|267.3|265.5|266.43|264.63|0
1644593010000|2022-02-11 15:23:30|267.51|265.71|267.73|265.93|267.73|265.93|267.51|265.71|0
1644593020000|2022-02-11 15:23:40|267.51|265.71|265.47|263.67|267.51|265.71|265.47|263.67|0
1644593030000|2022-02-11 15:23:50|266.22|264.42|267.08|265.28|267.08|265.28|266.22|264.42|0
1644593040000|2022-02-11 15:24:00|266.43|264.63|264.71|262.91|266.43|264.63|264.71|262.91|0
1644593050000|2022-02-11 15:24:10|265.36|263.56|264.28|262.48|265.36|263.56|264.06|262.26|0
1644593060000|2022-02-11 15:24:20|264.49|262.69|264.06|262.26|264.92|263.12|264.06|262.26|0
1644593070000|2022-02-11 15:24:30|264.49|262.69|264.49|262.69|264.49|262.69|264.28|262.48|0
1644593080000|2022-02-11 15:24:40|263.85|262.05|263.85|262.05|263.85|262.05|263.42|261.62|0
1644593090000|2022-02-11 15:24:50|264.28|262.48|264.49|262.69|264.71|262.91|264.28|262.48|0
1644593100000|2022-02-11 15:25:00|264.92|263.12|265.14|263.34|265.14|263.34|264.71|262.91|0
1644593110000|2022-02-11 15:25:10|264.92|263.12|264.71|262.91|265.57|263.77|264.71|262.91|0
1644593120000|2022-02-11 15:25:20|265.14|263.34|264.28|262.48|265.14|263.34|264.06|262.26|0
1644593130000|2022-02-11 15:25:30|264.92|263.12|262.13|260.33|264.92|263.12|262.13|260.33|0
1644593140000|2022-02-11 15:25:40|262.78|260.98|263.85|262.05|263.85|262.05|262.78|260.98|0
1644593150000|2022-02-11 15:25:50|264.18|262.38|263.85|262.05|264.28|262.48|263.85|262.05|0
1644593160000|2022-02-11 15:26:00|264.06|262.26|263.63|261.83|264.06|262.26|263.2|261.4|0
1644593170000|2022-02-11 15:26:10|263.96|262.16|263.85|262.05|264.28|262.48|263.85|262.05|0
1644593180000|2022-02-11 15:26:20|262.78|260.98|262.78|260.98|262.78|260.98|262.13|260.33|0
1644593190000|2022-02-11 15:26:30|263.2|261.4|263.42|261.62|263.63|261.83|263.2|261.4|0
1644593200000|2022-02-11 15:26:40|263.63|261.83|263.2|261.4|263.63|261.83|262.99|261.19|0
1644593210000|2022-02-11 15:26:50|262.56|260.76|262.99|261.19|263.2|261.4|262.56|260.76|0
1644593220000|2022-02-11 15:27:00|262.77|260.97|260.63|258.83|262.77|260.97|260.63|258.83|0
1644593230000|2022-02-11 15:27:10|262.13|260.33|262.13|260.33|262.35|260.55|262.13|260.33|0
1644593240000|2022-02-11 15:27:20|261.92|260.12|262.13|260.33|262.13|260.33|261.7|259.9|0
1644593250000|2022-02-11 15:27:30|261.92|260.12|262.13|260.33|262.35|260.55|261.92|260.12|0
1644593260000|2022-02-11 15:27:40|262.77|260.97|262.77|260.97|262.77|260.97|262.56|260.76|0
1644593270000|2022-02-11 15:27:50|262.99|261.19|263.85|262.05|263.85|262.05|262.56|260.76|0
1644593280000|2022-02-11 15:28:00|264.06|262.26|264.71|262.91|264.92|263.12|264.06|262.26|0
1644593290000|2022-02-11 15:28:10|264.92|263.12|265.48|263.68|265.48|263.68|264.92|263.12|0
1644593300000|2022-02-11 15:28:20|265.63|263.83|265.63|263.83|265.85|264.05|265.63|263.83|0
1644593310000|2022-02-11 15:28:30|265.74|263.94|265.42|263.62|265.74|263.94|265.2|263.4|0
1644593320000|2022-02-11 15:28:40|264.98|263.18|264.77|262.97|264.98|263.18|264.55|262.75|0
1644593330000|2022-02-11 15:28:50|264.98|263.18|265.2|263.4|265.42|263.62|264.98|263.18|0
1644593340000|2022-02-11 15:29:00|264.77|262.97|263.26|261.46|264.77|262.97|263.26|261.46|0
1644593350000|2022-02-11 15:29:10|264.34|262.54|264.77|262.97|265.2|263.4|264.34|262.54|0
1644593360000|2022-02-11 15:29:20|264.98|263.18|265.41|263.61|265.63|263.83|264.98|263.18|0
1644593370000|2022-02-11 15:29:30|264.12|262.32|263.48|261.68|264.12|262.32|263.26|261.46|0
1644593380000|2022-02-11 15:29:40|262.83|261.03|262.4|260.6|262.83|261.03|262.19|260.39|0
1644593390000|2022-02-11 15:29:50|262.62|260.82|264.55|262.75|264.55|262.75|262.62|260.82|0
1644593400000|2022-02-11 15:30:00|263.69|261.89|262.62|260.82|263.69|261.89|262.19|260.39|0
1644593410000|2022-02-11 15:30:10|262.19|260.39|261.54|259.74|262.19|260.39|260.69|258.89|0
1644593420000|2022-02-11 15:30:20|261.33|259.53|261.54|259.74|262.4|260.6|261.33|259.53|0
1644593430000|2022-02-11 15:30:30|263.05|261.25|262.62|260.82|263.05|261.25|262.62|260.82|0
1644593440000|2022-02-11 15:30:40|263.05|261.25|262.51|260.71|263.05|261.25|261.76|259.96|0
1644593450000|2022-02-11 15:30:50|261.97|260.17|261.54|259.74|261.97|260.17|261.33|259.53|0
1644593460000|2022-02-11 15:31:00|260.69|258.89|260.26|258.46|260.69|258.89|260.26|258.46|0
1644593470000|2022-02-11 15:31:10|260.69|258.89|260.04|258.24|261.11|259.31|260.04|258.24|0
1644593480000|2022-02-11 15:31:20|259.62|257.82|259.83|258.03|259.83|258.03|259.62|257.82|0
1644593490000|2022-02-11 15:31:30|259.51|257.71|258.33|256.53|259.51|257.71|258.33|256.53|0
1644593500000|2022-02-11 15:31:40|257.48|255.68|258.23|256.43|258.23|256.43|257.48|255.68|0
1644593510000|2022-02-11 15:31:50|258.12|256.32|258.76|256.96|258.76|256.96|258.12|256.32|0
1644593520000|2022-02-11 15:32:00|258.97|257.17|259.4|257.6|259.4|257.6|258.97|257.17|0
1644593530000|2022-02-11 15:32:10|259.83|258.03|260.26|258.46|260.69|258.89|259.83|258.03|0
1644593540000|2022-02-11 15:32:20|260.9|259.1|260.69|258.89|260.9|259.1|260.04|258.24|0
1644593550000|2022-02-11 15:32:30|260.9|259.1|260.69|258.89|260.9|259.1|260.47|258.67|0
1644593560000|2022-02-11 15:32:40|260.9|259.1|261.33|259.53|261.33|259.53|260.9|259.1|0
1644593570000|2022-02-11 15:32:50|261.76|259.96|262.4|260.6|262.4|260.6|261.76|259.96|0
1644593580000|2022-02-11 15:33:00|262.19|260.39|263.05|261.25|263.59|261.79|262.19|260.39|0
1644593590000|2022-02-11 15:33:10|263.48|261.68|264.34|262.54|264.34|262.54|263.48|261.68|0
1644593600000|2022-02-11 15:33:20|264.12|262.32|264.45|262.65|264.55|262.75|264.12|262.32|0
1644593610000|2022-02-11 15:33:30|264.12|262.32|265.41|263.61|265.41|263.61|264.12|262.32|0
1644593620000|2022-02-11 15:33:40|264.77|262.97|263.48|261.68|264.77|262.97|263.48|261.68|0
1644593630000|2022-02-11 15:33:50|263.8|262|263.05|261.25|263.8|262|263.05|261.25|0
1644593640000|2022-02-11 15:34:00|263.8|262|265.63|263.83|265.84|264.04|263.8|262|0
1644593650000|2022-02-11 15:34:10|266.28|264.48|266.71|264.91|266.71|264.91|266.28|264.48|0
1644593660000|2022-02-11 15:34:20|267.14|265.34|266.49|264.69|267.14|265.34|266.06|264.26|0
1644593670000|2022-02-11 15:34:30|266.06|264.26|266.39|264.59|266.39|264.59|265.41|263.61|0
1644593680000|2022-02-11 15:34:40|266.06|264.26|268|266.2|268|266.2|266.06|264.26|0
1644593690000|2022-02-11 15:34:50|267.79|265.99|266.28|264.48|267.79|265.99|266.28|264.48|0
1644593700000|2022-02-11 15:35:00|266.06|264.26|268|266.2|268|266.2|266.06|264.26|0
1644593710000|2022-02-11 15:35:10|266.6|264.8|267.36|265.56|267.79|265.99|266.6|264.8|0
1644593720000|2022-02-11 15:35:20|268|266.2|266.49|264.69|268|266.2|266.28|264.48|0
1644593730000|2022-02-11 15:35:30|265.2|263.4|265.2|263.4|265.2|263.4|264.12|262.32|0
1644593740000|2022-02-11 15:35:40|265.84|264.04|266.49|264.69|266.49|264.69|265.84|264.04|0
1644593750000|2022-02-11 15:35:50|266.71|264.91|268.22|266.42|268.22|266.42|266.71|264.91|0
1644593760000|2022-02-11 15:36:00|267.79|265.99|270.28|268.48|270.28|268.48|267.79|265.99|0
1644593770000|2022-02-11 15:36:10|270.39|268.59|269.09|267.29|270.39|268.59|269.09|267.29|0
1644593780000|2022-02-11 15:36:20|268.87|267.07|267.14|265.34|268.87|267.07|267.14|265.34|0
1644593790000|2022-02-11 15:36:30|267.79|265.99|265.84|264.04|267.79|265.99|265.84|264.04|0
1644593800000|2022-02-11 15:36:40|266.49|264.69|265.31|263.51|266.71|264.91|265.31|263.51|0
1644593810000|2022-02-11 15:36:50|265.63|263.83|263.9|262.1|265.63|263.83|263.9|262.1|0
1644593820000|2022-02-11 15:37:00|264.12|262.32|264.12|262.32|264.12|262.32|264.02|262.22|0
1644593830000|2022-02-11 15:37:10|263.69|261.89|262.61|260.81|263.69|261.89|262.61|260.81|0
1644593840000|2022-02-11 15:37:20|261.97|260.17|262.4|260.6|262.94|261.14|261.97|260.17|0
1644593850000|2022-02-11 15:37:30|262.61|260.81|262.61|260.81|263.04|261.24|262.61|260.81|0
1644593860000|2022-02-11 15:37:40|262.4|260.6|262.4|260.6|262.4|260.6|262.4|260.6|0
1644593870000|2022-02-11 15:37:50|262.61|260.81|261.75|259.95|262.83|261.03|261.75|259.95|0
1644593880000|2022-02-11 15:38:00|261.33|259.53|260.9|259.1|261.33|259.53|259.61|257.81|0
1644593890000|2022-02-11 15:38:10|261.97|260.17|262.08|260.28|262.18|260.38|261.54|259.74|0
1644593900000|2022-02-11 15:38:20|261.97|260.17|262.83|261.03|263.04|261.24|261.97|260.17|0
1644593910000|2022-02-11 15:38:30|262.4|260.6|261.97|260.17|262.4|260.6|261.97|260.17|0
1644593920000|2022-02-11 15:38:40|262.18|260.38|262.18|260.38|262.83|261.03|262.18|260.38|0
1644593930000|2022-02-11 15:38:50|261.54|259.74|262.4|260.6|262.4|260.6|261.33|259.53|0
1644593940000|2022-02-11 15:39:00|262.83|261.03|263.15|261.35|263.15|261.35|262.83|261.03|0
1644593950000|2022-02-11 15:39:10|263.04|261.24|263.04|261.24|263.47|261.67|263.04|261.24|0
1644593960000|2022-02-11 15:39:20|262.83|261.03|262.61|260.81|262.83|261.03|262.4|260.6|0
1644593970000|2022-02-11 15:39:30|262.4|260.6|261.75|259.95|262.4|260.6|261.75|259.95|0
1644593980000|2022-02-11 15:39:40|260.68|258.88|260.68|258.88|260.68|258.88|260.47|258.67|0
1644593990000|2022-02-11 15:39:50|259.83|258.03|260.68|258.88|260.68|258.88|259.83|258.03|0
1644594000000|2022-02-11 15:40:00|260.37|258.57|258.54|256.74|260.37|258.57|258.54|256.74|0
1644594010000|2022-02-11 15:40:10|259.08|257.28|258.76|256.96|259.18|257.38|258.76|256.96|0
1644594020000|2022-02-11 15:40:20|259.4|257.6|260.25|258.45|260.25|258.45|259.4|257.6|0
1644594030000|2022-02-11 15:40:30|260.04|258.24|260.04|258.24|260.25|258.45|260.04|258.24|0
1644594040000|2022-02-11 15:40:40|260.25|258.45|260.04|258.24|260.25|258.45|259.61|257.81|0
1644594050000|2022-02-11 15:40:50|260.25|258.45|260.68|258.88|260.68|258.88|260.04|258.24|0
1644594060000|2022-02-11 15:41:00|260.25|258.45|261.75|259.95|261.75|259.95|259.83|258.03|0
1644594070000|2022-02-11 15:41:10|261.32|259.52|261.32|259.52|261.54|259.74|261.32|259.52|0
1644594080000|2022-02-11 15:41:20|261.54|259.74|261.97|260.17|261.97|260.17|261.11|259.31|0
1644594090000|2022-02-11 15:41:30|262.4|260.6|261.75|259.95|262.4|260.6|261.54|259.74|0
1644594100000|2022-02-11 15:41:40|261.32|259.52|261.54|259.74|261.54|259.74|260.47|258.67|0
1644594110000|2022-02-11 15:41:50|261.32|259.52|261.22|259.42|261.75|259.95|260.9|259.1|0
1644594120000|2022-02-11 15:42:00|261.32|259.52|260.9|259.1|261.32|259.52|260.9|259.1|0
1644594130000|2022-02-11 15:42:10|261.54|259.74|261.75|259.95|261.75|259.95|261.11|259.31|0
1644594140000|2022-02-11 15:42:20|261.97|260.17|262.4|260.6|263.04|261.24|261.97|260.17|0
1644594150000|2022-02-11 15:42:30|261.97|260.17|261.54|259.74|261.97|260.17|261.32|259.52|0
1644594160000|2022-02-11 15:42:40|261.32|259.52|261.75|259.95|261.75|259.95|261.32|259.52|0
1644594170000|2022-02-11 15:42:50|261.97|260.17|261.54|259.74|262.18|260.38|261.54|259.74|0
1644594180000|2022-02-11 15:43:00|261.32|259.52|262.72|260.92|262.72|260.92|261.32|259.52|0
1644594190000|2022-02-11 15:43:10|262.18|260.38|261.32|259.52|262.18|260.38|261.32|259.52|0
1644594200000|2022-02-11 15:43:20|261.54|259.74|260.58|258.78|261.54|259.74|260.58|258.78|0
1644594210000|2022-02-11 15:43:30|260.47|258.67|260.68|258.88|261.11|259.31|260.47|258.67|0
1644594220000|2022-02-11 15:43:40|260.89|259.09|260.89|259.09|260.89|259.09|260.47|258.67|0
1644594230000|2022-02-11 15:43:50|261.75|259.95|261.75|259.95|261.75|259.95|261.54|259.74|0
1644594240000|2022-02-11 15:44:00|261.11|259.31|261.01|259.21|261.11|259.31|260.68|258.88|0
1644594250000|2022-02-11 15:44:10|260.68|258.88|261.75|259.95|261.75|259.95|260.68|258.88|0
1644594260000|2022-02-11 15:44:20|261.97|260.17|261.97|260.17|261.97|260.17|261.75|259.95|0
1644594270000|2022-02-11 15:44:30|262.18|260.38|261.97|260.17|262.18|260.38|261.97|260.17|0
1644594280000|2022-02-11 15:44:40|262.4|260.6|262.82|261.02|262.82|261.02|262.18|260.38|0
1644594290000|2022-02-11 15:44:50|262.4|260.6|262.61|260.81|262.82|261.02|262.18|260.38|0
1644594300000|2022-02-11 15:45:00|262.18|260.38|263.25|261.45|263.68|261.88|262.18|260.38|0
1644594310000|2022-02-11 15:45:10|264.55|262.75|264.76|262.96|264.76|262.96|264.55|262.75|0
1644594320000|2022-02-11 15:45:20|265.19|263.39|265.62|263.82|265.62|263.82|264.76|262.96|0
1644594330000|2022-02-11 15:45:30|265.41|263.61|265.62|263.82|266.05|264.25|265.41|263.61|0
1644594340000|2022-02-11 15:45:40|264.98|263.18|264.33|262.53|264.98|263.18|264.11|262.31|0
1644594350000|2022-02-11 15:45:50|264.55|262.75|264.33|262.53|264.55|262.75|264.33|262.53|0
1644594360000|2022-02-11 15:46:00|264.55|262.75|263.25|261.45|264.55|262.75|263.04|261.24|0
1644594370000|2022-02-11 15:46:10|263.04|261.24|263.04|261.24|263.25|261.45|263.04|261.24|0
1644594380000|2022-02-11 15:46:20|262.61|260.81|261.11|259.31|262.82|261.02|261.11|259.31|0
1644594390000|2022-02-11 15:46:30|261.32|259.52|261.32|259.52|261.75|259.95|261.32|259.52|0
1644594400000|2022-02-11 15:46:40|261.65|259.85|260.25|258.45|261.65|259.85|260.25|258.45|0
1644594410000|2022-02-11 15:46:50|259.82|258.02|260.25|258.45|260.25|258.45|259.82|258.02|0
1644594420000|2022-02-11 15:47:00|261.11|259.31|260.89|259.09|261.11|259.31|260.68|258.88|0
1644594430000|2022-02-11 15:47:10|260.68|258.88|259.82|258.02|260.68|258.88|259.82|258.02|0
1644594440000|2022-02-11 15:47:20|259.61|257.81|259.82|258.02|260.25|258.45|259.61|257.81|0
1644594450000|2022-02-11 15:47:30|260.25|258.45|261.32|259.52|261.32|259.52|260.25|258.45|0
1644594460000|2022-02-11 15:47:40|261.22|259.42|261.54|259.74|261.54|259.74|261.22|259.42|0
1644594470000|2022-02-11 15:47:50|261.96|260.16|261.96|260.16|261.96|260.16|261.54|259.74|0
1644594480000|2022-02-11 15:48:00|261.75|259.95|261.54|259.74|261.75|259.95|261.32|259.52|0
1644594490000|2022-02-11 15:48:10|260.68|258.88|261.96|260.16|261.96|260.16|260.68|258.88|0
1644594500000|2022-02-11 15:48:20|263.04|261.24|262.82|261.02|263.04|261.24|262.39|260.59|0
1644594510000|2022-02-11 15:48:30|262.61|260.81|262.18|260.38|262.61|260.81|262.18|260.38|0
1644594520000|2022-02-11 15:48:40|261.75|259.95|262.18|260.38|262.18|260.38|261.75|259.95|0
1644594530000|2022-02-11 15:48:50|261.96|260.16|262.39|260.59|262.39|260.59|261.96|260.16|0
1644594540000|2022-02-11 15:49:00|263.15|261.35|263.36|261.56|263.36|261.56|263.15|261.35|0
1644594550000|2022-02-11 15:49:10|263.68|261.88|263.04|261.24|263.68|261.88|263.04|261.24|0
1644594560000|2022-02-11 15:49:20|263.25|261.45|264.33|262.53|264.33|262.53|263.25|261.45|0
1644594570000|2022-02-11 15:49:30|265.19|263.39|264.11|262.31|265.19|263.39|264.11|262.31|0
1644594580000|2022-02-11 15:49:40|263.9|262.1|264.76|262.96|264.76|262.96|263.9|262.1|0
1644594590000|2022-02-11 15:49:50|264.33|262.53|265.84|264.04|265.84|264.04|264.33|262.53|0
1644594600000|2022-02-11 15:50:00|265.41|263.61|264.33|262.53|265.41|263.61|264.33|262.53|0
1644594610000|2022-02-11 15:50:10|264.11|262.31|264.11|262.31|264.11|262.31|263.47|261.67|0
1644594620000|2022-02-11 15:50:20|264.76|262.96|264.33|262.53|264.76|262.96|264.33|262.53|0
1644594630000|2022-02-11 15:50:30|264.11|262.31|263.68|261.88|264.11|262.31|263.25|261.45|0
1644594640000|2022-02-11 15:50:40|264.11|262.31|263.9|262.1|264.76|262.96|263.9|262.1|0
1644594650000|2022-02-11 15:50:50|264.33|262.53|263.68|261.88|264.33|262.53|263.68|261.88|0
1644594660000|2022-02-11 15:51:00|264.11|262.31|265.19|263.39|265.19|263.39|264.11|262.31|0
1644594670000|2022-02-11 15:51:10|265.84|264.04|267.35|265.55|267.35|265.55|265.84|264.04|0
1644594680000|2022-02-11 15:51:20|267.89|266.09|268.86|267.06|268.86|267.06|267.89|266.09|0
1644594690000|2022-02-11 15:51:30|269.3|267.5|269.95|268.15|269.95|268.15|269.08|267.28|0
1644594700000|2022-02-11 15:51:40|269.73|267.93|269.3|267.5|270.16|268.36|269.3|267.5|0
1644594710000|2022-02-11 15:51:50|268.97|267.17|268.43|266.63|269.08|267.28|268.43|266.63|0
1644594720000|2022-02-11 15:52:00|268.21|266.41|270.38|268.58|270.38|268.58|268.21|266.41|0
1644594730000|2022-02-11 15:52:10|270.81|269.01|270.81|269.01|271.03|269.23|270.81|269.01|0
1644594740000|2022-02-11 15:52:20|270.38|268.58|270.81|269.01|270.81|269.01|270.38|268.58|0
1644594750000|2022-02-11 15:52:30|270.16|268.36|270.16|268.36|270.16|268.36|269.95|268.15|0
1644594760000|2022-02-11 15:52:40|269.95|268.15|269.29|267.49|269.95|268.15|269.29|267.49|0
1644594770000|2022-02-11 15:52:50|269.08|267.28|270.16|268.36|270.16|268.36|268.86|267.06|0
1644594780000|2022-02-11 15:53:00|269.41|267.61|269.95|268.15|270.16|268.36|269.41|267.61|0
1644594790000|2022-02-11 15:53:10|270.49|268.69|269.95|268.15|270.6|268.8|269.95|268.15|0
1644594800000|2022-02-11 15:53:20|270.38|268.58|270.81|269.01|271.03|269.23|270.38|268.58|0
1644594810000|2022-02-11 15:53:30|271.03|269.23|270.6|268.8|271.03|269.23|270.38|268.58|0
1644594820000|2022-02-11 15:53:40|270.81|269.01|271.25|269.45|271.46|269.66|270.81|269.01|0
1644594830000|2022-02-11 15:53:50|271.46|269.66|271.03|269.23|271.46|269.66|271.03|269.23|0
1644594840000|2022-02-11 15:54:00|271.14|269.34|269.94|268.14|271.14|269.34|269.94|268.14|0
1644594850000|2022-02-11 15:54:10|269.73|267.93|269.29|267.49|269.73|267.93|269.29|267.49|0
1644594860000|2022-02-11 15:54:20|268.64|266.84|267.99|266.19|268.64|266.84|267.99|266.19|0
1644594870000|2022-02-11 15:54:30|268.21|266.41|268.86|267.06|268.86|267.06|268.21|266.41|0
1644594880000|2022-02-11 15:54:40|269.29|267.49|268.64|266.84|269.73|267.93|268.64|266.84|0
1644594890000|2022-02-11 15:54:50|268.54|266.74|267.78|265.98|268.54|266.74|267.78|265.98|0
1644594900000|2022-02-11 15:55:00|268.43|266.63|267.56|265.76|268.64|266.84|267.56|265.76|0
1644594910000|2022-02-11 15:55:10|267.13|265.33|267.56|265.76|267.78|265.98|267.13|265.33|0
1644594920000|2022-02-11 15:55:20|267.99|266.19|267.13|265.33|267.99|266.19|267.13|265.33|0
1644594930000|2022-02-11 15:55:30|267.35|265.55|267.56|265.76|267.99|266.19|267.35|265.55|0
1644594940000|2022-02-11 15:55:40|267.89|266.09|268.64|266.84|268.64|266.84|267.89|266.09|0
1644594950000|2022-02-11 15:55:50|268.43|266.63|268.64|266.84|268.86|267.06|268.43|266.63|0
1644594960000|2022-02-11 15:56:00|269.08|267.28|268.86|267.06|269.29|267.49|268.86|267.06|0
1644594970000|2022-02-11 15:56:10|269.08|267.28|269.29|267.49|269.29|267.49|269.08|267.28|0
1644594980000|2022-02-11 15:56:20|269.19|267.39|269.73|267.93|269.73|267.93|269.19|267.39|0
1644594990000|2022-02-11 15:56:30|269.51|267.71|269.29|267.49|269.94|268.14|269.29|267.49|0
1644595000000|2022-02-11 15:56:40|269.51|267.71|268.43|266.63|269.73|267.93|268.43|266.63|0
1644595010000|2022-02-11 15:56:50|268.64|266.84|267.56|265.76|268.64|266.84|267.56|265.76|0
1644595020000|2022-02-11 15:57:00|267.34|265.54|267.99|266.19|268.43|266.63|267.34|265.54|0
1644595030000|2022-02-11 15:57:10|267.24|265.44|268.64|266.84|268.64|266.84|267.24|265.44|0
1644595040000|2022-02-11 15:57:20|269.29|267.49|267.99|266.19|269.29|267.49|267.99|266.19|0
1644595050000|2022-02-11 15:57:30|267.78|265.98|267.13|265.33|267.78|265.98|267.13|265.33|0
1644595060000|2022-02-11 15:57:40|267.34|265.54|266.59|264.79|267.34|265.54|266.59|264.79|0
1644595070000|2022-02-11 15:57:50|267.13|265.33|266.81|265.01|267.13|265.33|266.81|265.01|0
1644595080000|2022-02-11 15:58:00|267.56|265.76|267.56|265.76|267.56|265.76|267.34|265.54|0
1644595090000|2022-02-11 15:58:10|268.21|266.41|267.99|266.19|268.21|266.41|267.99|266.19|0
1644595100000|2022-02-11 15:58:20|267.89|266.09|268.43|266.63|268.43|266.63|267.78|265.98|0
1644595110000|2022-02-11 15:58:30|268.75|266.95|269.73|267.93|269.73|267.93|268.75|266.95|0
1644595120000|2022-02-11 15:58:40|269.94|268.14|271.9|270.1|271.9|270.1|269.94|268.14|0
1644595130000|2022-02-11 15:58:50|271.25|269.45|270.16|268.36|271.25|269.45|270.16|268.36|0
1644595140000|2022-02-11 15:59:00|269.94|268.14|270.38|268.58|270.38|268.58|269.73|267.93|0
1644595150000|2022-02-11 15:59:10|271.25|269.45|271.9|270.1|271.9|270.1|271.25|269.45|0
1644595160000|2022-02-11 15:59:20|272.11|270.31|272.99|271.19|272.99|271.19|271.46|269.66|0
1644595170000|2022-02-11 15:59:30|272.77|270.97|273.2|271.4|273.2|271.4|272.55|270.75|0
1644595180000|2022-02-11 15:59:40|272.77|270.97|272.66|270.86|272.77|270.97|272.33|270.53|0
1644595190000|2022-02-11 15:59:50|272.55|270.75|270.38|268.58|272.55|270.75|270.38|268.58|0
1644595200000|2022-02-11 16:00:00|271.46|269.66|272.11|270.31|272.11|270.31|271.46|269.66|0
1644595210000|2022-02-11 16:00:10|271.46|269.66|270.16|268.36|271.46|269.66|270.16|268.36|0
1644595220000|2022-02-11 16:00:20|269.94|268.14|270.81|269.01|270.81|269.01|269.29|267.49|0
1644595230000|2022-02-11 16:00:30|270.38|268.58|269.51|267.71|270.38|268.58|269.51|267.71|0
1644595240000|2022-02-11 16:00:40|269.94|268.14|270.38|268.58|270.38|268.58|269.72|267.92|0
1644595250000|2022-02-11 16:00:50|270.16|268.36|268.64|266.84|270.16|268.36|268.64|266.84|0
1644595260000|2022-02-11 16:01:00|268.86|267.06|267.99|266.19|268.86|267.06|267.78|265.98|0
1644595270000|2022-02-11 16:01:10|267.56|265.76|267.56|265.76|267.56|265.76|267.34|265.54|0
1644595280000|2022-02-11 16:01:20|267.34|265.54|266.48|264.68|267.78|265.98|266.48|264.68|0
1644595290000|2022-02-11 16:01:30|266.05|264.25|266.69|264.89|266.91|265.11|266.05|264.25|0
1644595300000|2022-02-11 16:01:40|266.91|265.11|266.37|264.57|266.91|265.11|266.37|264.57|0
1644595310000|2022-02-11 16:01:50|266.05|264.25|265.83|264.03|266.48|264.68|265.62|263.82|0
1644595320000|2022-02-11 16:02:00|265.4|263.6|265.18|263.38|265.62|263.82|265.18|263.38|0
1644595330000|2022-02-11 16:02:10|265.4|263.6|265.4|263.6|265.4|263.6|265.18|263.38|0
1644595340000|2022-02-11 16:02:20|265.61|263.81|265.18|263.38|265.61|263.81|265.18|263.38|0
1644595350000|2022-02-11 16:02:30|264.97|263.17|264.32|262.52|264.97|263.17|264.32|262.52|0
1644595360000|2022-02-11 16:02:40|264.75|262.95|264.75|262.95|264.97|263.17|264.54|262.74|0
1644595370000|2022-02-11 16:02:50|264.11|262.31|263.46|261.66|264.11|262.31|263.46|261.66|0
1644595380000|2022-02-11 16:03:00|264.11|262.31|264.32|262.52|264.54|262.74|264.11|262.31|0
1644595390000|2022-02-11 16:03:10|263.68|261.88|263.46|261.66|263.89|262.09|263.46|261.66|0
1644595400000|2022-02-11 16:03:20|263.68|261.88|264.22|262.42|264.22|262.42|263.68|261.88|0
1644595410000|2022-02-11 16:03:30|264.32|262.52|264.54|262.74|264.97|263.17|264.32|262.52|0
1644595420000|2022-02-11 16:03:40|264.32|262.52|263.89|262.09|264.32|262.52|263.68|261.88|0
1644595430000|2022-02-11 16:03:50|263.46|261.66|263.25|261.45|263.46|261.66|263.03|261.23|0
1644595440000|2022-02-11 16:04:00|263.46|261.66|262.82|261.02|263.46|261.66|262.82|261.02|0
1644595450000|2022-02-11 16:04:10|262.6|260.8|262.6|260.8|262.6|260.8|262.17|260.37|0
1644595460000|2022-02-11 16:04:20|263.03|261.23|262.17|260.37|263.03|261.23|262.17|260.37|0
1644595470000|2022-02-11 16:04:30|261.96|260.16|261.1|259.3|261.96|260.16|261.1|259.3|0
1644595480000|2022-02-11 16:04:40|261.21|259.41|261.31|259.51|261.31|259.51|260.88|259.08|0
1644595490000|2022-02-11 16:04:50|261.1|259.3|261.31|259.51|261.31|259.51|261.1|259.3|0
1644595500000|2022-02-11 16:05:00|261.74|259.94|261.96|260.16|262.17|260.37|261.74|259.94|0
1644595510000|2022-02-11 16:05:10|262.6|260.8|262.39|260.59|262.6|260.8|262.17|260.37|0
1644595520000|2022-02-11 16:05:20|262.17|260.37|262.17|260.37|262.6|260.8|262.17|260.37|0
1644595530000|2022-02-11 16:05:30|262.39|260.59|263.03|261.23|263.24|261.44|262.39|260.59|0
1644595540000|2022-02-11 16:05:40|262.81|261.01|263.24|261.44|263.24|261.44|262.81|261.01|0
1644595550000|2022-02-11 16:05:50|263.36|261.56|263.67|261.87|263.67|261.87|263.24|261.44|0
1644595560000|2022-02-11 16:06:00|264.97|263.17|264.32|262.52|264.97|263.17|264.32|262.52|0
1644595570000|2022-02-11 16:06:10|264.75|262.95|264.97|263.17|265.18|263.38|264.75|262.95|0
1644595580000|2022-02-11 16:06:20|265.18|263.38|264.97|263.17|265.4|263.6|264.97|263.17|0
1644595590000|2022-02-11 16:06:30|264.54|262.74|265.18|263.38|265.18|263.38|264.54|262.74|0
1644595600000|2022-02-11 16:06:40|264.97|263.17|264.97|263.17|265.4|263.6|264.97|263.17|0
1644595610000|2022-02-11 16:06:50|265.61|263.81|265.18|263.38|265.61|263.81|265.18|263.38|0
1644595620000|2022-02-11 16:07:00|265.61|263.81|265.4|263.6|265.61|263.81|265.18|263.38|0
1644595630000|2022-02-11 16:07:10|265.18|263.38|265.18|263.38|265.18|263.38|264.97|263.17|0
1644595640000|2022-02-11 16:07:20|264.53|262.73|265.18|263.38|265.18|263.38|264.53|262.73|0
1644595650000|2022-02-11 16:07:30|264.97|263.17|264.97|263.17|265.18|263.38|264.97|263.17|0
1644595660000|2022-02-11 16:07:40|264.53|262.73|264.32|262.52|264.53|262.73|263.89|262.09|0
1644595670000|2022-02-11 16:07:50|264.1|262.3|264.32|262.52|264.97|263.17|264.1|262.3|0
1644595680000|2022-02-11 16:08:00|264.1|262.3|265.61|263.81|265.61|263.81|264.1|262.3|0
1644595690000|2022-02-11 16:08:10|266.04|264.24|266.04|264.24|266.04|264.24|265.61|263.81|0
1644595700000|2022-02-11 16:08:20|265.94|264.14|266.04|264.24|266.04|264.24|265.61|263.81|0
1644595710000|2022-02-11 16:08:30|265.83|264.03|266.91|265.11|266.91|265.11|265.83|264.03|0
1644595720000|2022-02-11 16:08:40|267.34|265.54|266.69|264.89|267.34|265.54|266.69|264.89|0
1644595730000|2022-02-11 16:08:50|267.12|265.32|267.24|265.44|267.24|265.44|266.8|265|0
1644595740000|2022-02-11 16:09:00|267.56|265.76|267.99|266.19|268.42|266.62|267.56|265.76|0
1644595750000|2022-02-11 16:09:10|269.29|267.49|269.07|267.27|270.15|268.35|269.07|267.27|0
1644595760000|2022-02-11 16:09:20|268.85|267.05|269.5|267.7|269.5|267.7|268.64|266.84|0
1644595770000|2022-02-11 16:09:30|269.29|267.49|269.5|267.7|269.5|267.7|269.29|267.49|0
1644595780000|2022-02-11 16:09:40|269.72|267.92|272.33|270.53|272.33|270.53|269.72|267.92|0
1644595790000|2022-02-11 16:09:50|273.2|271.4|274.94|273.14|274.94|273.14|273.2|271.4|0
1644595800000|2022-02-11 16:10:00|273.85|272.05|276.69|274.89|276.69|274.89|273.85|272.05|0
1644595810000|2022-02-11 16:10:10|276.47|274.67|276.69|274.89|276.69|274.89|276.47|274.67|0
1644595820000|2022-02-11 16:10:20|276.47|274.67|274.72|272.92|276.47|274.67|274.72|272.92|0
1644595830000|2022-02-11 16:10:30|274.07|272.27|274.29|272.49|274.72|272.92|274.07|272.27|0
1644595840000|2022-02-11 16:10:40|274.4|272.6|274.51|272.71|274.51|272.71|274.07|272.27|0
1644595850000|2022-02-11 16:10:50|273.42|271.62|272.76|270.96|273.42|271.62|272.76|270.96|0
1644595860000|2022-02-11 16:11:00|272.54|270.74|274.07|272.27|274.29|272.49|272.54|270.74|0
1644595870000|2022-02-11 16:11:10|274.94|273.14|275.16|273.36|275.38|273.58|274.94|273.14|0
1644595880000|2022-02-11 16:11:20|274.94|273.14|274.51|272.71|274.94|273.14|274.51|272.71|0
1644595890000|2022-02-11 16:11:30|274.94|273.14|274.72|272.92|274.94|273.14|274.51|272.71|0
1644595900000|2022-02-11 16:11:40|274.29|272.49|276.03|274.23|276.25|274.45|274.29|272.49|0
1644595910000|2022-02-11 16:11:50|276.69|274.89|276.47|274.67|276.69|274.89|276.25|274.45|0
1644595920000|2022-02-11 16:12:00|276.03|274.23|275.6|273.8|276.69|274.89|275.6|273.8|0
1644595930000|2022-02-11 16:12:10|276.25|274.45|275.6|273.8|276.25|274.45|275.6|273.8|0
1644595940000|2022-02-11 16:12:20|274.94|273.14|274.72|272.92|275.38|273.58|274.72|272.92|0
1644595950000|2022-02-11 16:12:30|275.16|273.36|274.72|272.92|275.16|273.36|274.51|272.71|0
1644595960000|2022-02-11 16:12:40|274.51|272.71|274.72|272.92|274.94|273.14|273.85|272.05|0
1644595970000|2022-02-11 16:12:50|275.16|273.36|274.51|272.71|275.16|273.36|274.51|272.71|0
1644595980000|2022-02-11 16:13:00|274.72|272.92|275.82|274.02|276.03|274.23|274.72|272.92|0
1644595990000|2022-02-11 16:13:10|275.93|274.13|274.29|272.49|276.03|274.23|274.29|272.49|0
1644596000000|2022-02-11 16:13:20|274.07|272.27|273.85|272.05|274.18|272.38|273.85|272.05|0
1644596010000|2022-02-11 16:13:30|273.2|271.4|274.07|272.27|274.07|272.27|273.2|271.4|0
1644596020000|2022-02-11 16:13:40|274.72|272.92|274.5|272.7|274.72|272.92|274.5|272.7|0
1644596030000|2022-02-11 16:13:50|274.4|272.6|274.29|272.49|274.5|272.7|274.29|272.49|0
1644596040000|2022-02-11 16:14:00|273.41|271.61|273.31|271.51|273.53|271.73|273.31|271.51|0
1644596050000|2022-02-11 16:14:10|273.41|271.61|273.85|272.05|273.85|272.05|273.41|271.61|0
1644596060000|2022-02-11 16:14:20|274.07|272.27|275.16|273.36|275.16|273.36|274.07|272.27|0
1644596070000|2022-02-11 16:14:30|275.6|273.8|275.16|273.36|275.6|273.8|275.16|273.36|0
1644596080000|2022-02-11 16:14:40|274.84|273.04|274.94|273.14|274.94|273.14|274.4|272.6|0
1644596090000|2022-02-11 16:14:50|275.16|273.36|274.94|273.14|275.16|273.36|274.72|272.92|0
1644596100000|2022-02-11 16:15:00|275.81|274.01|275.81|274.01|276.25|274.45|275.6|273.8|0
1644596110000|2022-02-11 16:15:10|274.94|273.14|275.16|273.36|275.16|273.36|274.5|272.7|0
1644596120000|2022-02-11 16:15:20|275.81|274.01|275.16|273.36|275.81|274.01|275.16|273.36|0
1644596130000|2022-02-11 16:15:30|275.6|273.8|276.47|274.67|276.47|274.67|275.6|273.8|0
1644596140000|2022-02-11 16:15:40|275.81|274.01|274.94|273.14|275.81|274.01|274.5|272.7|0
1644596150000|2022-02-11 16:15:50|275.27|273.47|276.25|274.45|276.25|274.45|275.27|273.47|0
1644596160000|2022-02-11 16:16:00|275.49|273.69|276.69|274.89|276.91|275.11|275.49|273.69|0
1644596170000|2022-02-11 16:16:10|277.56|275.76|278|276.2|278.34|276.54|277.56|275.76|0
1644596180000|2022-02-11 16:16:20|279.1|277.3|280.42|278.62|280.86|279.06|279.1|277.3|0
1644596190000|2022-02-11 16:16:30|279.32|277.52|279.1|277.3|279.32|277.52|279.1|277.3|0
1644596200000|2022-02-11 16:16:40|279.32|277.52|278.22|276.42|279.32|277.52|278.22|276.42|0
1644596210000|2022-02-11 16:16:50|278.44|276.64|278.66|276.86|278.66|276.86|278.44|276.64|0
1644596220000|2022-02-11 16:17:00|278.44|276.64|277.56|275.76|278.44|276.64|277.56|275.76|0
1644596230000|2022-02-11 16:17:10|276.91|275.11|278|276.2|278|276.2|276.91|275.11|0
1644596240000|2022-02-11 16:17:20|277.78|275.98|278.44|276.64|278.44|276.64|277.78|275.98|0
1644596250000|2022-02-11 16:17:30|279.1|277.3|278.88|277.08|279.1|277.3|278.88|277.08|0
1644596260000|2022-02-11 16:17:40|279.43|277.63|279.32|277.52|279.54|277.74|279.32|277.52|0
1644596270000|2022-02-11 16:17:50|279.1|277.3|279.54|277.74|279.65|277.85|279.1|277.3|0
1644596280000|2022-02-11 16:18:00|279.32|277.52|277.34|275.54|279.32|277.52|277.34|275.54|0
1644596290000|2022-02-11 16:18:10|277.68|275.88|277.56|275.76|277.78|275.98|277.56|275.76|0
1644596300000|2022-02-11 16:18:20|277.34|275.54|278.22|276.42|278.22|276.42|277.34|275.54|0
1644596310000|2022-02-11 16:18:30|276.91|275.11|276.91|275.11|276.91|275.11|276.91|275.11|0
1644596320000|2022-02-11 16:18:40|276.69|274.89|276.25|274.45|276.91|275.11|276.25|274.45|0
1644596330000|2022-02-11 16:18:50|276.03|274.23|276.69|274.89|276.69|274.89|276.03|274.23|0
1644596340000|2022-02-11 16:19:00|276.91|275.11|276.69|274.89|277.13|275.33|276.69|274.89|0
1644596350000|2022-02-11 16:19:10|276.36|274.56|277.13|275.33|277.13|275.33|276.36|274.56|0
1644596360000|2022-02-11 16:19:20|277.34|275.54|278.44|276.64|278.44|276.64|277.34|275.54|0
1644596370000|2022-02-11 16:19:30|278.66|276.86|278.88|277.08|279.32|277.52|278.66|276.86|0
1644596380000|2022-02-11 16:19:40|279.1|277.3|277.78|275.98|279.1|277.3|277.56|275.76|0
1644596390000|2022-02-11 16:19:50|277.56|275.76|277.34|275.54|277.56|275.76|277.12|275.32|0
1644596400000|2022-02-11 16:20:00|276.47|274.67|276.69|274.89|276.69|274.89|276.03|274.23|0
1644596410000|2022-02-11 16:20:10|276.03|274.23|275.81|274.01|276.03|274.23|275.81|274.01|0
1644596420000|2022-02-11 16:20:20|276.03|274.23|275.81|274.01|276.25|274.45|275.81|274.01|0
1644596430000|2022-02-11 16:20:30|275.59|273.79|274.5|272.7|275.59|273.79|274.5|272.7|0
1644596440000|2022-02-11 16:20:40|273.52|271.72|274.28|272.48|274.28|272.48|273.52|271.72|0
1644596450000|2022-02-11 16:20:50|274.72|272.92|274.72|272.92|274.72|272.92|274.72|272.92|0
1644596460000|2022-02-11 16:21:00|275.37|273.57|276.03|274.23|276.14|274.34|275.16|273.36|0
1644596470000|2022-02-11 16:21:10|275.27|273.47|274.72|272.92|275.37|273.57|274.72|272.92|0
1644596480000|2022-02-11 16:21:20|274.07|272.27|274.07|272.27|274.07|272.27|273.19|271.39|0
1644596490000|2022-02-11 16:21:30|273.85|272.05|274.61|272.81|274.72|272.92|273.85|272.05|0
1644596500000|2022-02-11 16:21:40|275.16|273.36|274.94|273.14|275.37|273.57|274.94|273.14|0
1644596510000|2022-02-11 16:21:50|275.16|273.36|273.85|272.05|275.16|273.36|273.85|272.05|0
1644596520000|2022-02-11 16:22:00|273.41|271.61|272.97|271.17|273.41|271.61|272.54|270.74|0
1644596530000|2022-02-11 16:22:10|273.19|271.39|274.5|272.7|274.5|272.7|273.19|271.39|0
1644596540000|2022-02-11 16:22:20|274.72|272.92|273.63|271.83|274.72|272.92|273.63|271.83|0
1644596550000|2022-02-11 16:22:30|273.85|272.05|274.5|272.7|274.5|272.7|273.85|272.05|0
1644596560000|2022-02-11 16:22:40|274.72|272.92|275.16|273.36|275.16|273.36|274.72|272.92|0
1644596570000|2022-02-11 16:22:50|274.72|272.92|276.03|274.23|276.03|274.23|274.72|272.92|0
1644596580000|2022-02-11 16:23:00|275.81|274.01|275.16|273.36|275.81|274.01|275.16|273.36|0
1644596590000|2022-02-11 16:23:10|274.5|272.7|274.94|273.14|274.94|273.14|274.5|272.7|0
1644596600000|2022-02-11 16:23:20|275.16|273.36|274.5|272.7|275.16|273.36|274.5|272.7|0
1644596610000|2022-02-11 16:23:30|274.72|272.92|274.5|272.7|274.72|272.92|273.63|271.83|0
1644596620000|2022-02-11 16:23:40|274.18|272.38|274.5|272.7|274.94|273.14|274.18|272.38|0
1644596630000|2022-02-11 16:23:50|274.28|272.48|273.85|272.05|274.28|272.48|273.63|271.83|0
1644596640000|2022-02-11 16:24:00|273.41|271.61|273.41|271.61|274.28|272.48|273.41|271.61|0
1644596650000|2022-02-11 16:24:10|272.76|270.96|273.63|271.83|273.63|271.83|272.76|270.96|0
1644596660000|2022-02-11 16:24:20|273.31|271.51|273.31|271.51|273.31|271.51|273.19|271.39|0
1644596670000|2022-02-11 16:24:30|272.97|271.17|273.41|271.61|273.41|271.61|272.76|270.96|0
1644596680000|2022-02-11 16:24:40|273.63|271.83|273.19|271.39|273.85|272.05|273.19|271.39|0
1644596690000|2022-02-11 16:24:50|272.76|270.96|273.19|271.39|273.19|271.39|272.76|270.96|0
1644596700000|2022-02-11 16:25:00|273.41|271.61|274.94|273.14|274.94|273.14|273.41|271.61|0
1644596710000|2022-02-11 16:25:10|274.06|272.26|272.97|271.17|274.06|272.26|272.97|271.17|0
1644596720000|2022-02-11 16:25:20|273.41|271.61|273.19|271.39|273.41|271.61|272.76|270.96|0
1644596730000|2022-02-11 16:25:30|272.97|271.17|273.19|271.39|273.41|271.61|272.97|271.17|0
1644596740000|2022-02-11 16:25:40|273.41|271.61|275.15|273.35|275.15|273.35|273.41|271.61|0
1644596750000|2022-02-11 16:25:50|275.59|273.79|274.72|272.92|275.59|273.79|274.72|272.92|0
1644596760000|2022-02-11 16:26:00|275.37|273.57|276.25|274.45|276.25|274.45|275.37|273.57|0
1644596770000|2022-02-11 16:26:10|276.9|275.1|277.34|275.54|277.34|275.54|276.68|274.88|0
1644596780000|2022-02-11 16:26:20|277.12|275.32|277.12|275.32|277.12|275.32|276.9|275.1|0
1644596790000|2022-02-11 16:26:30|277.45|275.65|277.12|275.32|278.22|276.42|277.12|275.32|0
1644596800000|2022-02-11 16:26:40|276.9|275.1|278|276.2|278|276.2|276.9|275.1|0
1644596810000|2022-02-11 16:26:50|277.56|275.76|278.44|276.64|278.44|276.64|277.56|275.76|0
1644596820000|2022-02-11 16:27:00|278.22|276.42|279.09|277.29|279.09|277.29|278.22|276.42|0
1644596830000|2022-02-11 16:27:10|277.78|275.98|276.47|274.67|277.78|275.98|276.47|274.67|0
1644596840000|2022-02-11 16:27:20|276.03|274.23|277.12|275.32|277.12|275.32|276.03|274.23|0
1644596850000|2022-02-11 16:27:30|276.68|274.88|276.25|274.45|276.68|274.88|276.25|274.45|0
1644596860000|2022-02-11 16:27:40|276.36|274.56|276.46|274.66|276.46|274.66|276.25|274.45|0
1644596870000|2022-02-11 16:27:50|276.68|274.88|275.81|274.01|276.68|274.88|275.81|274.01|0
1644596880000|2022-02-11 16:28:00|276.58|274.78|275.15|273.35|276.68|274.88|275.15|273.35|0
1644596890000|2022-02-11 16:28:10|275.49|273.69|274.72|272.92|275.49|273.69|274.72|272.92|0
1644596900000|2022-02-11 16:28:20|274.93|273.13|274.72|272.92|274.93|273.13|273.84|272.04|0
1644596910000|2022-02-11 16:28:30|274.93|273.13|274.5|272.7|274.93|273.13|274.5|272.7|0
1644596920000|2022-02-11 16:28:40|274.72|272.92|276.68|274.88|276.68|274.88|274.72|272.92|0
1644596930000|2022-02-11 16:28:50|277.78|275.98|278.87|277.07|278.87|277.07|277.78|275.98|0
1644596940000|2022-02-11 16:29:00|279.31|277.51|279.97|278.17|279.97|278.17|279.31|277.51|0
1644596950000|2022-02-11 16:29:10|279.21|277.41|279.53|277.73|279.53|277.73|279.21|277.41|0
1644596960000|2022-02-11 16:29:20|279.09|277.29|279.09|277.29|279.09|277.29|278.65|276.85|0
1644596970000|2022-02-11 16:29:30|278.87|277.07|277.56|275.76|278.87|277.07|277.56|275.76|0
1644596980000|2022-02-11 16:29:40|278|276.2|277.56|275.76|278|276.2|277.56|275.76|0
1644596990000|2022-02-11 16:29:50|277.78|275.98|277.56|275.76|277.78|275.98|277.34|275.54|0
1644597000000|2022-02-11 16:30:00|278.22|276.42|276.68|274.88|278.22|276.42|276.46|274.66|0
1644597010000|2022-02-11 16:30:10|277.34|275.54|278.22|276.42|278.87|277.07|277.34|275.54|0
1644597020000|2022-02-11 16:30:20|277.78|275.98|276.9|275.1|278.43|276.63|276.9|275.1|0
1644597030000|2022-02-11 16:30:30|276.24|274.44|275.15|273.35|276.24|274.44|275.15|273.35|0
1644597040000|2022-02-11 16:30:40|274.93|273.13|275.37|273.57|275.37|273.57|274.93|273.13|0
1644597050000|2022-02-11 16:30:50|275.15|273.35|274.28|272.48|275.37|273.57|274.28|272.48|0
1644597060000|2022-02-11 16:31:00|275.59|273.79|275.81|274.01|275.81|274.01|275.59|273.79|0
1644597070000|2022-02-11 16:31:10|274.93|273.13|275.15|273.35|275.81|274.01|274.93|273.13|0
1644597080000|2022-02-11 16:31:20|275.37|273.57|276.68|274.88|276.68|274.88|275.37|273.57|0
1644597090000|2022-02-11 16:31:30|276.9|275.1|276.03|274.23|276.9|275.1|276.03|274.23|0
1644597100000|2022-02-11 16:31:40|275.37|273.57|275.81|274.01|276.24|274.44|275.37|273.57|0
1644597110000|2022-02-11 16:31:50|276.03|274.23|275.15|273.35|276.03|274.23|275.15|273.35|0
1644597120000|2022-02-11 16:32:00|274.71|272.91|275.15|273.35|275.15|273.35|274.71|272.91|0
1644597130000|2022-02-11 16:32:10|274.71|272.91|275.15|273.35|275.15|273.35|274.71|272.91|0
1644597140000|2022-02-11 16:32:20|275.37|273.57|275.15|273.35|275.59|273.79|275.15|273.35|0
1644597150000|2022-02-11 16:32:30|275.59|273.79|275.59|273.79|275.59|273.79|275.59|273.79|0
1644597160000|2022-02-11 16:32:40|275.37|273.57|275.7|273.9|275.7|273.9|275.37|273.57|0
1644597170000|2022-02-11 16:32:50|276.68|274.88|276.46|274.66|276.68|274.88|276.24|274.44|0
1644597180000|2022-02-11 16:33:00|277.12|275.32|278|276.2|278|276.2|277.12|275.32|0
1644597190000|2022-02-11 16:33:10|278.21|276.41|279.43|277.63|279.43|277.63|278.21|276.41|0
1644597200000|2022-02-11 16:33:20|278.21|276.41|278.65|276.85|279.31|277.51|278.21|276.41|0
1644597210000|2022-02-11 16:33:30|278.43|276.63|279.53|277.73|279.53|277.73|278.43|276.63|0
1644597220000|2022-02-11 16:33:40|279.09|277.29|280.19|278.39|280.19|278.39|279.09|277.29|0
1644597230000|2022-02-11 16:33:50|279.75|277.95|280.19|278.39|280.19|278.39|279.31|277.51|0
1644597240000|2022-02-11 16:34:00|279.97|278.17|280.19|278.39|280.63|278.83|279.97|278.17|0
1644597250000|2022-02-11 16:34:10|280.41|278.61|280.19|278.39|280.63|278.83|280.19|278.39|0
1644597260000|2022-02-11 16:34:20|279.97|278.17|280.19|278.39|280.19|278.39|279.75|277.95|0
1644597270000|2022-02-11 16:34:30|279.97|278.17|280.52|278.72|280.63|278.83|279.97|278.17|0
1644597280000|2022-02-11 16:34:40|281.07|279.27|280.96|279.16|281.07|279.27|280.85|279.05|0
1644597290000|2022-02-11 16:34:50|282.39|280.59|282.39|280.59|282.39|280.59|281.95|280.15|0
1644597300000|2022-02-11 16:35:00|282.17|280.37|280.85|279.05|282.17|280.37|280.19|278.39|0
1644597310000|2022-02-11 16:35:10|281.73|279.93|280.85|279.05|281.73|279.93|280.85|279.05|0
1644597320000|2022-02-11 16:35:20|281.73|279.93|281.07|279.27|281.73|279.93|281.07|279.27|0
1644597330000|2022-02-11 16:35:30|281.29|279.49|281.29|279.49|281.29|279.49|280.41|278.61|0
1644597340000|2022-02-11 16:35:40|280.85|279.05|280.63|278.83|280.96|279.16|280.63|278.83|0
1644597350000|2022-02-11 16:35:50|281.07|279.27|281.29|279.49|281.29|279.49|281.07|279.27|0
1644597360000|2022-02-11 16:36:00|281.07|279.27|283.05|281.25|283.05|281.25|281.07|279.27|0
1644597370000|2022-02-11 16:36:10|281.73|279.93|283.39|281.59|283.39|281.59|281.73|279.93|0
1644597380000|2022-02-11 16:36:20|284.37|282.57|284.37|282.57|285.04|283.24|284.37|282.57|0
1644597390000|2022-02-11 16:36:30|285.26|283.46|285.26|283.46|285.7|283.9|285.26|283.46|0
1644597400000|2022-02-11 16:36:40|285.04|283.24|284.59|282.79|285.04|283.24|284.59|282.79|0
1644597410000|2022-02-11 16:36:50|284.82|283.02|285.26|283.46|285.26|283.46|284.82|283.02|0
1644597420000|2022-02-11 16:37:00|285.04|283.24|285.26|283.46|285.7|283.9|285.04|283.24|0
1644597430000|2022-02-11 16:37:10|285.48|283.68|285.48|283.68|286.36|284.56|285.48|283.68|0
1644597440000|2022-02-11 16:37:20|285.26|283.46|285.48|283.68|285.48|283.68|285.26|283.46|0
1644597450000|2022-02-11 16:37:30|285.92|284.12|286.36|284.56|286.36|284.56|285.92|284.12|0
1644597460000|2022-02-11 16:37:40|287.03|285.23|286.36|284.56|287.03|285.23|286.36|284.56|0
1644597470000|2022-02-11 16:37:50|286.81|285.01|286.58|284.78|286.81|285.01|286.58|284.78|0
1644597480000|2022-02-11 16:38:00|287.14|285.34|285.48|283.68|287.14|285.34|285.48|283.68|0
1644597490000|2022-02-11 16:38:10|285.04|283.24|284.93|283.13|285.04|283.24|284.82|283.02|0
1644597500000|2022-02-11 16:38:20|285.48|283.68|284.82|283.02|285.48|283.68|284.82|283.02|0
1644597510000|2022-02-11 16:38:30|285.04|283.24|285.92|284.12|285.92|284.12|285.04|283.24|0
1644597520000|2022-02-11 16:38:40|286.36|284.56|286.36|284.56|286.36|284.56|286.14|284.34|0
1644597530000|2022-02-11 16:38:50|286.58|284.78|285.92|284.12|286.58|284.78|285.92|284.12|0
1644597540000|2022-02-11 16:39:00|286.04|284.24|287.03|285.23|287.03|285.23|286.04|284.24|0
1644597550000|2022-02-11 16:39:10|286.81|285.01|287.03|285.23|287.03|285.23|286.58|284.78|0
1644597560000|2022-02-11 16:39:20|287.69|285.89|287.69|285.89|287.91|286.11|287.69|285.89|0
1644597570000|2022-02-11 16:39:30|287.47|285.67|287.47|285.67|287.47|285.67|287.03|285.23|0
1644597580000|2022-02-11 16:39:40|287.25|285.45|286.36|284.56|287.25|285.45|286.36|284.56|0
1644597590000|2022-02-11 16:39:50|286.14|284.34|285.92|284.12|286.14|284.34|285.92|284.12|0
1644597600000|2022-02-11 16:40:00|285.5|283.7|285.55|283.75|286.66|284.86|285.5|283.7|0
1644597610000|2022-02-11 16:40:10|284.89|283.09|285.11|283.31|285.33|283.53|284.89|283.09|0
1644597620000|2022-02-11 16:40:20|285.33|283.53|286.63|284.83|286.63|284.83|285.33|283.53|0
1644597630000|2022-02-11 16:40:30|286.85|285.05|285.97|284.17|286.85|285.05|285.97|284.17|0
1644597640000|2022-02-11 16:40:40|286.19|284.39|285.75|283.95|286.19|284.39|285.75|283.95|0
1644597650000|2022-02-11 16:40:50|286.85|285.05|287.07|285.27|287.29|285.49|286.85|285.05|0
1644597660000|2022-02-11 16:41:00|286.85|285.05|287.51|285.71|287.51|285.71|286.85|285.05|0
1644597670000|2022-02-11 16:41:10|287.95|286.15|287.95|286.15|287.95|286.15|287.73|285.93|0
1644597680000|2022-02-11 16:41:20|288.39|286.59|287.95|286.15|288.39|286.59|287.95|286.15|0
1644597690000|2022-02-11 16:41:30|287.51|285.71|287.95|286.15|287.95|286.15|287.51|285.71|0
1644597700000|2022-02-11 16:41:40|288.39|286.59|288.61|286.81|288.61|286.81|288.39|286.59|0
1644597710000|2022-02-11 16:41:50|288.83|287.03|288.83|287.03|289.05|287.25|288.83|287.03|0
1644597720000|2022-02-11 16:42:00|288.61|286.81|288.61|286.81|288.61|286.81|288.39|286.59|0
1644597730000|2022-02-11 16:42:10|289.72|287.92|289.72|287.92|289.72|287.92|289.49|287.69|0
1644597740000|2022-02-11 16:42:20|289.27|287.47|288.39|286.59|289.27|287.47|288.39|286.59|0
1644597750000|2022-02-11 16:42:30|287.95|286.15|287.07|285.27|287.95|286.15|287.07|285.27|0
1644597760000|2022-02-11 16:42:40|287.73|285.93|288.61|286.81|288.61|286.81|287.73|285.93|0
1644597770000|2022-02-11 16:42:50|289.05|287.25|289.05|287.25|289.27|287.47|288.83|287.03|0
1644597780000|2022-02-11 16:43:00|289.27|287.47|289.71|287.91|289.71|287.91|289.27|287.47|0
1644597790000|2022-02-11 16:43:10|288.83|287.03|288.17|286.37|288.83|287.03|288.17|286.37|0
1644597800000|2022-02-11 16:43:20|288.39|286.59|288.17|286.37|288.61|286.81|288.17|286.37|0
1644597810000|2022-02-11 16:43:30|288.39|286.59|288.83|287.03|288.83|287.03|288.39|286.59|0
1644597820000|2022-02-11 16:43:40|288.61|286.81|290.38|288.58|290.38|288.58|288.61|286.81|0
1644597830000|2022-02-11 16:43:50|290.16|288.36|290.16|288.36|290.16|288.36|289.49|287.69|0
1644597840000|2022-02-11 16:44:00|290.38|288.58|289.94|288.14|290.38|288.58|289.71|287.91|0
1644597850000|2022-02-11 16:44:10|290.16|288.36|289.94|288.14|290.38|288.58|289.94|288.14|0
1644597860000|2022-02-11 16:44:20|289.49|287.69|289.49|287.69|289.71|287.91|289.49|287.69|0
1644597870000|2022-02-11 16:44:30|289.94|288.14|288.61|286.81|289.94|288.14|288.61|286.81|0
1644597880000|2022-02-11 16:44:40|288.17|286.37|288.39|286.59|288.39|286.59|287.95|286.15|0
1644597890000|2022-02-11 16:44:50|287.73|285.93|288.17|286.37|288.17|286.37|287.73|285.93|0
1644597900000|2022-02-11 16:45:00|287.95|286.15|287.73|285.93|287.95|286.15|287.73|285.93|0
1644597910000|2022-02-11 16:45:10|287.51|285.71|285.3|283.5|287.51|285.71|285.3|283.5|0
1644597920000|2022-02-11 16:45:20|285.74|283.94|285.52|283.72|285.74|283.94|285.52|283.72|0
1644597930000|2022-02-11 16:45:30|285.74|283.94|285.74|283.94|285.96|284.16|285.74|283.94|0
1644597940000|2022-02-11 16:45:40|285.96|284.16|286.85|285.05|286.85|285.05|285.96|284.16|0
1644597950000|2022-02-11 16:45:50|286.4|284.6|285.74|283.94|286.4|284.6|285.52|283.72|0
1644597960000|2022-02-11 16:46:00|285.96|284.16|286.18|284.38|286.18|284.38|285.96|284.16|0
1644597970000|2022-02-11 16:46:10|286.4|284.6|287.29|285.49|287.29|285.49|286.4|284.6|0
1644597980000|2022-02-11 16:46:20|286.84|285.04|286.62|284.82|286.84|285.04|286.62|284.82|0
1644597990000|2022-02-11 16:46:30|286.84|285.04|288.17|286.37|288.17|286.37|286.84|285.04|0
1644598000000|2022-02-11 16:46:40|288.39|286.59|287.95|286.15|288.61|286.81|287.95|286.15|0
1644598010000|2022-02-11 16:46:50|288.17|286.37|288.17|286.37|288.39|286.59|288.17|286.37|0
1644598020000|2022-02-11 16:47:00|288.39|286.59|288.83|287.03|289.27|287.47|288.39|286.59|0
1644598030000|2022-02-11 16:47:10|289.27|287.47|288.94|287.14|289.27|287.47|288.94|287.14|0
1644598040000|2022-02-11 16:47:20|288.83|287.03|288.61|286.81|288.83|287.03|288.61|286.81|0
1644598050000|2022-02-11 16:47:30|288.39|286.59|286.84|285.04|288.39|286.59|286.84|285.04|0
1644598060000|2022-02-11 16:47:40|287.06|285.26|286.62|284.82|287.06|285.26|286.62|284.82|0
1644598070000|2022-02-11 16:47:50|285.74|283.94|285.3|283.5|285.86|284.06|285.3|283.5|0
1644598080000|2022-02-11 16:48:00|285.74|283.94|284.64|282.84|285.74|283.94|284.64|282.84|0
1644598090000|2022-02-11 16:48:10|284.86|283.06|284.32|282.52|284.86|283.06|284.32|282.52|0
1644598100000|2022-02-11 16:48:20|284.64|282.84|284.86|283.06|284.86|283.06|284.42|282.62|0
1644598110000|2022-02-11 16:48:30|285.08|283.28|284.42|282.62|285.08|283.28|283.98|282.18|0
1644598120000|2022-02-11 16:48:40|284.64|282.84|284.86|283.06|285.08|283.28|284.64|282.84|0
1644598130000|2022-02-11 16:48:50|284.64|282.84|284.64|282.84|284.64|282.84|284.64|282.84|0
1644598140000|2022-02-11 16:49:00|283.55|281.75|283.66|281.86|284.2|282.4|283.55|281.75|0
1644598150000|2022-02-11 16:49:10|283.77|281.97|283.55|281.75|283.98|282.18|283.55|281.75|0
1644598160000|2022-02-11 16:49:20|283.33|281.53|282.89|281.09|283.33|281.53|282.89|281.09|0
1644598170000|2022-02-11 16:49:30|282.67|280.87|283.33|281.53|283.33|281.53|282.23|280.43|0
1644598180000|2022-02-11 16:49:40|283.76|281.96|284.2|282.4|284.2|282.4|283.76|281.96|0
1644598190000|2022-02-11 16:49:50|284.42|282.62|284.42|282.62|284.42|282.62|284.2|282.4|0
1644598200000|2022-02-11 16:50:00|283.98|282.18|284.86|283.06|284.86|283.06|283.98|282.18|0
1644598210000|2022-02-11 16:50:10|284.64|282.84|285.52|283.72|285.52|283.72|284.64|282.84|0
1644598220000|2022-02-11 16:50:20|286.18|284.38|286.18|284.38|286.18|284.38|285.96|284.16|0
1644598230000|2022-02-11 16:50:30|285.74|283.94|286.18|284.38|286.18|284.38|285.52|283.72|0
1644598240000|2022-02-11 16:50:40|286.4|284.6|287.28|285.48|287.28|285.48|286.4|284.6|0
1644598250000|2022-02-11 16:50:50|287.06|285.26|287.5|285.7|287.72|285.92|287.06|285.26|0
1644598260000|2022-02-11 16:51:00|287.72|285.92|287.06|285.26|287.72|285.92|287.06|285.26|0
1644598270000|2022-02-11 16:51:10|286.84|285.04|287.06|285.26|287.28|285.48|286.84|285.04|0
1644598280000|2022-02-11 16:51:20|287.28|285.48|288.39|286.59|288.39|286.59|287.28|285.48|0
1644598290000|2022-02-11 16:51:30|287.94|286.14|287.72|285.92|287.94|286.14|287.5|285.7|0
1644598300000|2022-02-11 16:51:40|287.28|285.48|285.96|284.16|287.28|285.48|285.96|284.16|0
1644598310000|2022-02-11 16:51:50|286.18|284.38|285.74|283.94|286.18|284.38|285.74|283.94|0
1644598320000|2022-02-11 16:52:00|285.96|284.16|286.18|284.38|286.18|284.38|285.74|283.94|0
1644598330000|2022-02-11 16:52:10|286.62|284.82|287.72|285.92|287.72|285.92|286.62|284.82|0
1644598340000|2022-02-11 16:52:20|287.5|285.7|286.18|284.38|287.5|285.7|286.18|284.38|0
1644598350000|2022-02-11 16:52:30|285.96|284.16|285.74|283.94|285.96|284.16|285.74|283.94|0
1644598360000|2022-02-11 16:52:40|286.18|284.38|286.18|284.38|286.18|284.38|286.18|284.38|0
1644598370000|2022-02-11 16:52:50|286.62|284.82|286.62|284.82|286.84|285.04|286.4|284.6|0
1644598380000|2022-02-11 16:53:00|286.84|285.04|285.3|283.5|286.84|285.04|285.3|283.5|0
1644598390000|2022-02-11 16:53:10|285.52|283.72|285.74|283.94|285.74|283.94|285.3|283.5|0
1644598400000|2022-02-11 16:53:20|286.3|284.5|286.18|284.38|286.4|284.6|286.18|284.38|0
1644598410000|2022-02-11 16:53:30|285.74|283.94|285.3|283.5|285.74|283.94|285.08|283.28|0
1644598420000|2022-02-11 16:53:40|285.52|283.72|284.86|283.06|285.52|283.72|284.86|283.06|0
1644598430000|2022-02-11 16:53:50|284.42|282.62|284.86|283.06|284.86|283.06|284.42|282.62|0
1644598440000|2022-02-11 16:54:00|283.98|282.18|283.1|281.3|283.98|282.18|283.1|281.3|0
1644598450000|2022-02-11 16:54:10|282.67|280.87|282.56|280.76|282.67|280.87|282.01|280.21|0
1644598460000|2022-02-11 16:54:20|283.54|281.74|283.54|281.74|283.54|281.74|283.1|281.3|0
1644598470000|2022-02-11 16:54:30|283.76|281.96|283.76|281.96|283.76|281.96|283.76|281.96|0
1644598480000|2022-02-11 16:54:40|283.32|281.52|283.76|281.96|283.76|281.96|283.32|281.52|0
1644598490000|2022-02-11 16:54:50|283.98|282.18|284.86|283.06|284.86|283.06|283.98|282.18|0
1644598500000|2022-02-11 16:55:00|284.64|282.84|284.42|282.62|284.64|282.84|284.2|282.4|0
1644598510000|2022-02-11 16:55:10|284.2|282.4|283.76|281.96|284.42|282.62|283.76|281.96|0
1644598520000|2022-02-11 16:55:20|283.66|281.86|283.32|281.52|283.76|281.96|283.32|281.52|0
1644598530000|2022-02-11 16:55:30|283.76|281.96|284.64|282.84|284.64|282.84|283.76|281.96|0
1644598540000|2022-02-11 16:55:40|284.42|282.62|284.64|282.84|284.64|282.84|284.42|282.62|0
1644598550000|2022-02-11 16:55:50|284.42|282.62|282.88|281.08|284.42|282.62|282.88|281.08|0
1644598560000|2022-02-11 16:56:00|282.45|280.65|283.76|281.96|283.76|281.96|281.9|280.1|0
1644598570000|2022-02-11 16:56:10|284.2|282.4|283.1|281.3|284.2|282.4|283.1|281.3|0
1644598580000|2022-02-11 16:56:20|282.67|280.87|282.23|280.43|282.67|280.87|282.23|280.43|0
1644598590000|2022-02-11 16:56:30|282.45|280.65|281.13|279.33|282.45|280.65|281.13|279.33|0
1644598600000|2022-02-11 16:56:40|281.79|279.99|282.23|280.43|282.23|280.43|281.79|279.99|0
1644598610000|2022-02-11 16:56:50|281.57|279.77|280.81|279.01|281.57|279.77|280.48|278.68|0
1644598620000|2022-02-11 16:57:00|280.69|278.89|281.13|279.33|281.13|279.33|280.69|278.89|0
1644598630000|2022-02-11 16:57:10|280.91|279.11|280.91|279.11|281.35|279.55|280.91|279.11|0
1644598640000|2022-02-11 16:57:20|280.48|278.68|280.04|278.24|280.69|278.89|280.04|278.24|0
1644598650000|2022-02-11 16:57:30|280.48|278.68|279.5|277.7|280.91|279.11|279.5|277.7|0
1644598660000|2022-02-11 16:57:40|279.16|277.36|278.73|276.93|279.16|277.36|278.51|276.71|0
1644598670000|2022-02-11 16:57:50|278.51|276.71|278.51|276.71|278.73|276.93|278.51|276.71|0
1644598680000|2022-02-11 16:58:00|278.73|276.93|278.07|276.27|278.73|276.93|278.07|276.27|0
1644598690000|2022-02-11 16:58:10|278.51|276.71|279.16|277.36|279.16|277.36|278.29|276.49|0
1644598700000|2022-02-11 16:58:20|279.6|277.8|279.82|278.02|280.26|278.46|279.6|277.8|0
1644598710000|2022-02-11 16:58:30|280.04|278.24|279.82|278.02|280.04|278.24|279.6|277.8|0
1644598720000|2022-02-11 16:58:40|279.6|277.8|280.91|279.11|280.91|279.11|279.6|277.8|0
1644598730000|2022-02-11 16:58:50|281.13|279.33|279.93|278.13|281.13|279.33|279.82|278.02|0
1644598740000|2022-02-11 16:59:00|279.82|278.02|279.82|278.02|279.82|278.02|279.6|277.8|0
1644598750000|2022-02-11 16:59:10|280.26|278.46|280.69|278.89|280.69|278.89|280.04|278.24|0
1644598760000|2022-02-11 16:59:20|280.91|279.11|281.13|279.33|281.13|279.33|280.69|278.89|0
1644598770000|2022-02-11 16:59:30|280.91|279.11|281.57|279.77|282.01|280.21|280.91|279.11|0
1644598780000|2022-02-11 16:59:40|281.35|279.55|280.26|278.46|281.35|279.55|280.26|278.46|0
1644598790000|2022-02-11 16:59:50|280.47|278.67|280.69|278.89|280.69|278.89|280.47|278.67|0
1644598800000|2022-02-11 17:00:00|281.35|279.55|282.01|280.21|282.23|280.43|281.35|279.55|0
1644598810000|2022-02-11 17:00:10|281.57|279.77|283.76|281.96|283.76|281.96|281.57|279.77|0
1644598820000|2022-02-11 17:00:20|283.54|281.74|283.98|282.18|283.98|282.18|283.54|281.74|0
1644598830000|2022-02-11 17:00:30|283.76|281.96|283.54|281.74|283.76|281.96|283.32|281.52|0
1644598840000|2022-02-11 17:00:40|283.32|281.52|283.32|281.52|283.98|282.18|283.32|281.52|0
1644598850000|2022-02-11 17:00:50|283.76|281.96|283.76|281.96|283.76|281.96|283.54|281.74|0
1644598860000|2022-02-11 17:01:00|283.98|282.18|282.88|281.08|283.98|282.18|282.88|281.08|0
1644598870000|2022-02-11 17:01:10|282.44|280.64|282.78|280.98|282.78|280.98|282.01|280.21|0
1644598880000|2022-02-11 17:01:20|282.22|280.42|282.44|280.64|282.44|280.64|282.01|280.21|0
1644598890000|2022-02-11 17:01:30|282.88|281.08|282.66|280.86|282.88|281.08|282.44|280.64|0
1644598900000|2022-02-11 17:01:40|282.88|281.08|283.22|281.42|283.32|281.52|282.88|281.08|0
1644598910000|2022-02-11 17:01:50|283.54|281.74|282.22|280.42|283.54|281.74|282.22|280.42|0
1644598920000|2022-02-11 17:02:00|282.44|280.64|281.79|279.99|282.44|280.64|280.91|279.11|0
1644598930000|2022-02-11 17:02:10|281.13|279.33|282.22|280.42|282.22|280.42|281.13|279.33|0
1644598940000|2022-02-11 17:02:20|282.44|280.64|281.57|279.77|282.44|280.64|281.57|279.77|0
1644598950000|2022-02-11 17:02:30|281.13|279.33|280.91|279.11|281.13|279.33|280.91|279.11|0
1644598960000|2022-02-11 17:02:40|281.13|279.33|280.91|279.11|281.13|279.33|280.47|278.67|0
1644598970000|2022-02-11 17:02:50|280.47|278.67|279.82|278.02|280.47|278.67|279.82|278.02|0
1644598980000|2022-02-11 17:03:00|279.38|277.58|279.6|277.8|279.6|277.8|279.16|277.36|0
1644598990000|2022-02-11 17:03:10|279.38|277.58|279.28|277.48|279.38|277.58|278.94|277.14|0
1644599000000|2022-02-11 17:03:20|279.38|277.58|280.04|278.24|280.04|278.24|279.38|277.58|0
1644599010000|2022-02-11 17:03:30|280.69|278.89|280.47|278.67|280.69|278.89|280.47|278.67|0
1644599020000|2022-02-11 17:03:40|280.04|278.24|279.38|277.58|280.04|278.24|279.38|277.58|0
1644599030000|2022-02-11 17:03:50|278.73|276.93|279.71|277.91|279.71|277.91|278.73|276.93|0
1644599040000|2022-02-11 17:04:00|279.49|277.69|278.29|276.49|279.49|277.69|278.29|276.49|0
1644599050000|2022-02-11 17:04:10|278.73|276.93|279.16|277.36|279.16|277.36|278.73|276.93|0
1644599060000|2022-02-11 17:04:20|279.38|277.58|280.47|278.67|280.47|278.67|279.38|277.58|0
1644599070000|2022-02-11 17:04:30|280.69|278.89|280.91|279.11|280.91|279.11|280.47|278.67|0
1644599080000|2022-02-11 17:04:40|280.47|278.67|279.38|277.58|280.47|278.67|279.38|277.58|0
1644599090000|2022-02-11 17:04:50|279.49|277.69|279.6|277.8|280.03|278.23|279.49|277.69|0
1644599100000|2022-02-11 17:05:00|279.82|278.02|279.82|278.02|279.82|278.02|279.82|278.02|0
1644599110000|2022-02-11 17:05:10|280.47|278.67|280.37|278.57|280.69|278.89|280.37|278.57|0
1644599120000|2022-02-11 17:05:20|280.91|279.11|281.35|279.55|281.35|279.55|280.91|279.11|0
1644599130000|2022-02-11 17:05:30|281.57|279.77|280.69|278.89|281.57|279.77|280.69|278.89|0
1644599140000|2022-02-11 17:05:40|280.91|279.11|281.35|279.55|281.46|279.66|280.91|279.11|0
1644599150000|2022-02-11 17:05:50|281.57|279.77|282|280.2|282|280.2|281.57|279.77|0
1644599160000|2022-02-11 17:06:00|281.78|279.98|282.88|281.08|282.88|281.08|281.78|279.98|0
1644599170000|2022-02-11 17:06:10|282.66|280.86|283.1|281.3|283.1|281.3|282.66|280.86|0
1644599180000|2022-02-11 17:06:20|282.88|281.08|282.88|281.08|282.88|281.08|282.88|281.08|0
1644599190000|2022-02-11 17:06:30|283.21|281.41|283.32|281.52|283.32|281.52|282.88|281.08|0
1644599200000|2022-02-11 17:06:40|283.1|281.3|282.88|281.08|283.32|281.52|282.88|281.08|0
1644599210000|2022-02-11 17:06:50|282.66|280.86|282|280.2|282.66|280.86|282|280.2|0
1644599220000|2022-02-11 17:07:00|282.44|280.64|281.35|279.55|282.44|280.64|281.35|279.55|0
1644599230000|2022-02-11 17:07:10|280.47|278.67|280.25|278.45|280.47|278.67|280.25|278.45|0
1644599240000|2022-02-11 17:07:20|280.47|278.67|280.69|278.89|280.69|278.89|280.25|278.45|0
1644599250000|2022-02-11 17:07:30|280.91|279.11|280.69|278.89|280.91|279.11|280.69|278.89|0
1644599260000|2022-02-11 17:07:40|280.91|279.11|280.25|278.45|280.91|279.11|280.25|278.45|0
1644599270000|2022-02-11 17:07:50|280.58|278.78|280.47|278.67|280.69|278.89|280.47|278.67|0
1644599280000|2022-02-11 17:08:00|280.69|278.89|281.68|279.88|281.78|279.98|280.69|278.89|0
1644599290000|2022-02-11 17:08:10|281.78|279.98|282|280.2|282.22|280.42|281.78|279.98|0
1644599300000|2022-02-11 17:08:20|282.22|280.42|280.91|279.11|282.22|280.42|280.91|279.11|0
1644599310000|2022-02-11 17:08:30|280.25|278.45|280.03|278.23|280.25|278.45|280.03|278.23|0
1644599320000|2022-02-11 17:08:40|279.81|278.01|280.91|279.11|280.91|279.11|279.81|278.01|0
1644599330000|2022-02-11 17:08:50|281.35|279.55|280.91|279.11|281.35|279.55|280.91|279.11|0
1644599340000|2022-02-11 17:09:00|281.35|279.55|280.69|278.89|281.35|279.55|280.69|278.89|0
1644599350000|2022-02-11 17:09:10|280.47|278.67|280.03|278.23|280.47|278.67|280.03|278.23|0
1644599360000|2022-02-11 17:09:20|279.81|278.01|279.6|277.8|280.03|278.23|279.6|277.8|0
1644599370000|2022-02-11 17:09:30|279.81|278.01|279.81|278.01|279.81|278.01|279.6|277.8|0
1644599380000|2022-02-11 17:09:40|280.03|278.23|280.47|278.67|281.13|279.33|280.03|278.23|0
1644599390000|2022-02-11 17:09:50|280.69|278.89|281.13|279.33|281.13|279.33|280.69|278.89|0
1644599400000|2022-02-11 17:10:00|280.69|278.89|280.91|279.11|280.91|279.11|280.47|278.67|0
1644599410000|2022-02-11 17:10:10|281.13|279.33|280.47|278.67|281.56|279.76|280.47|278.67|0
1644599420000|2022-02-11 17:10:20|280.58|278.78|280.47|278.67|280.91|279.11|280.47|278.67|0
1644599430000|2022-02-11 17:10:30|280.25|278.45|280.25|278.45|280.69|278.89|280.25|278.45|0
1644599440000|2022-02-11 17:10:40|280.47|278.67|280.03|278.23|280.47|278.67|280.03|278.23|0
1644599450000|2022-02-11 17:10:50|280.25|278.45|279.6|277.8|280.25|278.45|279.38|277.58|0
1644599460000|2022-02-11 17:11:00|279.38|277.58|279.16|277.36|279.38|277.58|278.72|276.92|0
1644599470000|2022-02-11 17:11:10|278.5|276.7|278.94|277.14|278.94|277.14|278.5|276.7|0
1644599480000|2022-02-11 17:11:20|279.38|277.58|280.03|278.23|280.03|278.23|279.27|277.47|0
1644599490000|2022-02-11 17:11:30|279.81|278.01|280.03|278.23|280.03|278.23|279.81|278.01|0
1644599500000|2022-02-11 17:11:40|279.81|278.01|280.47|278.67|280.47|278.67|279.81|278.01|0
1644599510000|2022-02-11 17:11:50|280.69|278.89|280.69|278.89|280.8|279|280.69|278.89|0
1644599520000|2022-02-11 17:12:00|280.58|278.78|279.38|277.58|280.58|278.78|279.38|277.58|0
1644599530000|2022-02-11 17:12:10|279.16|277.36|278.94|277.14|279.16|277.36|278.94|277.14|0
1644599540000|2022-02-11 17:12:20|279.16|277.36|278.72|276.92|279.16|277.36|278.72|276.92|0
1644599550000|2022-02-11 17:12:30|278.94|277.14|276.54|274.74|278.94|277.14|276.54|274.74|0
1644599560000|2022-02-11 17:12:40|276.32|274.52|276.87|275.07|276.87|275.07|276.11|274.31|0
1644599570000|2022-02-11 17:12:50|276.32|274.52|276.32|274.52|276.32|274.52|276.11|274.31|0
1644599580000|2022-02-11 17:13:00|276.11|274.31|274.8|273|276.11|274.31|274.59|272.79|0
1644599590000|2022-02-11 17:13:10|274.92|273.12|274.8|273|275.02|273.22|274.8|273|0
1644599600000|2022-02-11 17:13:20|274.59|272.79|275.67|273.87|275.67|273.87|274.59|272.79|0
1644599610000|2022-02-11 17:13:30|276.54|274.74|276.98|275.18|277.19|275.39|276.54|274.74|0
1644599620000|2022-02-11 17:13:40|276.54|274.74|275.67|273.87|276.54|274.74|275.67|273.87|0
1644599630000|2022-02-11 17:13:50|276.11|274.31|276.76|274.96|276.76|274.96|276.11|274.31|0
1644599640000|2022-02-11 17:14:00|276.54|274.74|276.98|275.18|276.98|275.18|276.54|274.74|0
1644599650000|2022-02-11 17:14:10|276.54|274.74|276.98|275.18|276.98|275.18|276.54|274.74|0
1644599660000|2022-02-11 17:14:20|277.19|275.39|277.19|275.39|277.19|275.39|276.98|275.18|0
1644599670000|2022-02-11 17:14:30|277.41|275.61|276.98|275.18|277.41|275.61|276.76|274.96|0
1644599680000|2022-02-11 17:14:40|277.19|275.39|277.09|275.29|277.41|275.61|277.09|275.29|0
1644599690000|2022-02-11 17:14:50|277.63|275.83|277.63|275.83|277.85|276.05|277.63|275.83|0
1644599700000|2022-02-11 17:15:00|277.19|275.39|277.41|275.61|277.63|275.83|277.19|275.39|0
1644599710000|2022-02-11 17:15:10|277.63|275.83|278.28|276.48|278.5|276.7|277.63|275.83|0
1644599720000|2022-02-11 17:15:20|278.94|277.14|278.72|276.92|278.94|277.14|278.5|276.7|0
1644599730000|2022-02-11 17:15:30|278.5|276.7|278.5|276.7|278.5|276.7|278.28|276.48|0
1644599740000|2022-02-11 17:15:40|278.72|276.92|278.5|276.7|278.72|276.92|278.5|276.7|0
1644599750000|2022-02-11 17:15:50|278.72|276.92|279.37|277.57|279.81|278.01|278.72|276.92|0
1644599760000|2022-02-11 17:16:00|278.94|277.14|278.5|276.7|278.94|277.14|278.5|276.7|0
1644599770000|2022-02-11 17:16:10|278.72|276.92|278.28|276.48|278.72|276.92|277.85|276.05|0
1644599780000|2022-02-11 17:16:20|278.07|276.27|277.85|276.05|278.07|276.27|277.85|276.05|0
1644599790000|2022-02-11 17:16:30|277.41|275.61|277.41|275.61|277.41|275.61|277.19|275.39|0
1644599800000|2022-02-11 17:16:40|277.63|275.83|277.63|275.83|277.63|275.83|277.63|275.83|0
1644599810000|2022-02-11 17:16:50|277.85|276.05|278.28|276.48|278.28|276.48|277.85|276.05|0
1644599820000|2022-02-11 17:17:00|278.5|276.7|278.72|276.92|278.72|276.92|278.5|276.7|0
1644599830000|2022-02-11 17:17:10|279.16|277.36|279.81|278.01|279.81|278.01|279.16|277.36|0
1644599840000|2022-02-11 17:17:20|280.25|278.45|280.03|278.23|280.25|278.45|280.03|278.23|0
1644599850000|2022-02-11 17:17:30|279.81|278.01|280.47|278.67|280.47|278.67|279.59|277.79|0
1644599860000|2022-02-11 17:17:40|281.12|279.32|281.12|279.32|281.12|279.32|280.68|278.88|0
1644599870000|2022-02-11 17:17:50|281.02|279.22|281.56|279.76|281.56|279.76|281.02|279.22|0
1644599880000|2022-02-11 17:18:00|281.12|279.32|283.09|281.29|283.09|281.29|281.12|279.32|0
1644599890000|2022-02-11 17:18:10|282.66|280.86|282.44|280.64|283.09|281.29|282.44|280.64|0
1644599900000|2022-02-11 17:18:20|282.66|280.86|283.75|281.95|283.75|281.95|282.66|280.86|0
1644599910000|2022-02-11 17:18:30|283.97|282.17|284.63|282.83|284.63|282.83|283.97|282.17|0
1644599920000|2022-02-11 17:18:40|284.85|283.05|285.51|283.71|285.51|283.71|284.85|283.05|0
1644599930000|2022-02-11 17:18:50|285.07|283.27|285.07|283.27|285.07|283.27|284.85|283.05|0
1644599940000|2022-02-11 17:19:00|285.51|283.71|284.85|283.05|285.51|283.71|284.85|283.05|0
1644599950000|2022-02-11 17:19:10|284.63|282.83|285.29|283.49|285.29|283.49|284.63|282.83|0
1644599960000|2022-02-11 17:19:20|284.85|283.05|284.63|282.83|284.96|283.16|284.41|282.61|0
1644599970000|2022-02-11 17:19:30|285.07|283.27|284.85|283.05|285.29|283.49|284.85|283.05|0
1644599980000|2022-02-11 17:19:40|285.07|283.27|284.41|282.61|285.07|283.27|284.41|282.61|0
1644599990000|2022-02-11 17:19:50|284.19|282.39|283.97|282.17|284.19|282.39|283.97|282.17|0
1644600000000|2022-02-11 17:20:00|283.75|281.95|284.63|282.83|284.63|282.83|283.75|281.95|0
1644600010000|2022-02-11 17:20:10|284.19|282.39|284.19|282.39|284.3|282.5|283.97|282.17|0
1644600020000|2022-02-11 17:20:20|283.97|282.17|284.85|283.05|284.85|283.05|283.97|282.17|0
1644600030000|2022-02-11 17:20:30|285.07|283.27|285.29|283.49|285.29|283.49|284.85|283.05|0
1644600040000|2022-02-11 17:20:40|285.07|283.27|285.07|283.27|285.07|283.27|284.85|283.05|0
1644600050000|2022-02-11 17:20:50|285.18|283.38|284.85|283.05|285.18|283.38|284.85|283.05|0
1644600060000|2022-02-11 17:21:00|284.63|282.83|285.29|283.49|285.29|283.49|284.63|282.83|0
1644600070000|2022-02-11 17:21:10|286.39|284.59|285.95|284.15|286.39|284.59|285.73|283.93|0
1644600080000|2022-02-11 17:21:20|286.17|284.37|285.73|283.93|286.17|284.37|285.73|283.93|0
1644600090000|2022-02-11 17:21:30|285.95|284.15|285.4|283.6|285.95|284.15|285.4|283.6|0
1644600100000|2022-02-11 17:21:40|285.29|283.49|285.73|283.93|285.73|283.93|285.18|283.38|0
1644600110000|2022-02-11 17:21:50|286.39|284.59|286.39|284.59|286.39|284.59|286.17|284.37|0
1644600120000|2022-02-11 17:22:00|286.61|284.81|285.73|283.93|286.61|284.81|285.73|283.93|0
1644600130000|2022-02-11 17:22:10|286.39|284.59|285.95|284.15|286.39|284.59|285.73|283.93|0
1644600140000|2022-02-11 17:22:20|286.28|284.48|286.17|284.37|286.28|284.48|286.17|284.37|0
1644600150000|2022-02-11 17:22:30|286.39|284.59|286.17|284.37|286.39|284.59|285.95|284.15|0
1644600160000|2022-02-11 17:22:40|285.95|284.15|285.51|283.71|285.95|284.15|285.51|283.71|0
1644600170000|2022-02-11 17:22:50|285.4|283.6|285.51|283.71|285.73|283.93|285.4|283.6|0
1644600180000|2022-02-11 17:23:00|285.73|283.93|285.07|283.27|285.73|283.93|285.07|283.27|0
1644600190000|2022-02-11 17:23:10|284.85|283.05|284.74|282.94|284.85|283.05|284.63|282.83|0
1644600200000|2022-02-11 17:23:20|284.63|282.83|284.19|282.39|284.63|282.83|284.19|282.39|0
1644600210000|2022-02-11 17:23:30|284.41|282.61|284.63|282.83|284.85|283.05|284.41|282.61|0
1644600220000|2022-02-11 17:23:40|284.41|282.61|284.41|282.61|284.85|283.05|284.41|282.61|0
1644600230000|2022-02-11 17:23:50|284.63|282.83|284.74|282.94|284.74|282.94|284.41|282.61|0
1644600240000|2022-02-11 17:24:00|284.63|282.83|283.75|281.95|284.63|282.83|283.75|281.95|0
1644600250000|2022-02-11 17:24:10|283.31|281.51|283.97|282.17|283.97|282.17|283.31|281.51|0
1644600260000|2022-02-11 17:24:20|284.63|282.83|284.74|282.94|284.74|282.94|284.63|282.83|0
1644600270000|2022-02-11 17:24:30|284.85|283.05|284.52|282.72|284.85|283.05|284.52|282.72|0
1644600280000|2022-02-11 17:24:40|284.63|282.83|283.75|281.95|284.63|282.83|283.75|281.95|0
1644600290000|2022-02-11 17:24:50|283.97|282.17|284.85|283.05|284.85|283.05|283.97|282.17|0
1644600300000|2022-02-11 17:25:00|285.29|283.49|285.29|283.49|285.51|283.71|285.07|283.27|0
1644600310000|2022-02-11 17:25:10|285.95|284.15|285.07|283.27|285.95|284.15|285.07|283.27|0
1644600320000|2022-02-11 17:25:20|285.29|283.49|284.41|282.61|285.29|283.49|284.41|282.61|0
1644600330000|2022-02-11 17:25:30|284.85|283.05|284.74|282.94|284.85|283.05|284.74|282.94|0
1644600340000|2022-02-11 17:25:40|284.41|282.61|283.97|282.17|284.41|282.61|283.97|282.17|0
1644600350000|2022-02-11 17:25:50|283.86|282.06|283.31|281.51|283.86|282.06|283.09|281.29|0
1644600360000|2022-02-11 17:26:00|282.87|281.07|282.43|280.63|282.87|281.07|282.21|280.41|0
1644600370000|2022-02-11 17:26:10|282.77|280.97|282.87|281.07|282.87|281.07|282.43|280.63|0
1644600380000|2022-02-11 17:26:20|283.09|281.29|283.53|281.73|283.53|281.73|282.87|281.07|0
1644600390000|2022-02-11 17:26:30|282.87|281.07|283.31|281.51|283.31|281.51|282.87|281.07|0
1644600400000|2022-02-11 17:26:40|283.53|281.73|283.64|281.84|283.64|281.84|283.53|281.73|0
1644600410000|2022-02-11 17:26:50|283.53|281.73|283.97|282.17|283.97|282.17|283.53|281.73|0
1644600420000|2022-02-11 17:27:00|283.53|281.73|283.09|281.29|283.53|281.73|283.09|281.29|0
1644600430000|2022-02-11 17:27:10|282.65|280.85|283.31|281.51|283.31|281.51|282.65|280.85|0
1644600440000|2022-02-11 17:27:20|283.53|281.73|283.09|281.29|283.75|281.95|283.09|281.29|0
1644600450000|2022-02-11 17:27:30|283.31|281.51|283.09|281.29|283.53|281.73|283.09|281.29|0
1644600460000|2022-02-11 17:27:40|282.65|280.85|282.65|280.85|282.65|280.85|282.43|280.63|0
1644600470000|2022-02-11 17:27:50|282.21|280.41|282.43|280.63|282.43|280.63|282.21|280.41|0
1644600480000|2022-02-11 17:28:00|281.99|280.19|281.34|279.54|281.99|280.19|281.12|279.32|0
1644600490000|2022-02-11 17:28:10|281.99|280.19|281.56|279.76|281.99|280.19|281.56|279.76|0
1644600500000|2022-02-11 17:28:20|281.77|279.97|281.34|279.54|281.77|279.97|281.34|279.54|0
1644600510000|2022-02-11 17:28:30|280.24|278.44|280.02|278.22|280.24|278.44|279.81|278.01|0
1644600520000|2022-02-11 17:28:40|279.81|278.01|279.81|278.01|279.81|278.01|279.81|278.01|0
1644600530000|2022-02-11 17:28:50|280.14|278.34|280.9|279.1|280.9|279.1|280.14|278.34|0
1644600540000|2022-02-11 17:29:00|280.68|278.88|280.46|278.66|280.68|278.88|280.46|278.66|0
1644600550000|2022-02-11 17:29:10|280.68|278.88|280.68|278.88|280.9|279.1|280.68|278.88|0
1644600560000|2022-02-11 17:29:20|280.9|279.1|281.77|279.97|281.77|279.97|280.9|279.1|0
1644600570000|2022-02-11 17:29:30|281.34|279.54|280.36|278.56|281.55|279.75|280.36|278.56|0
1644600580000|2022-02-11 17:29:40|280.24|278.44|280.68|278.88|280.68|278.88|280.02|278.22|0
1644600590000|2022-02-11 17:29:50|280.79|278.99|281.12|279.32|281.12|279.32|280.68|278.88|0
1644600600000|2022-02-11 17:30:00|280.9|279.1|280.68|278.88|281.55|279.75|280.68|278.88|0
1644600610000|2022-02-11 17:30:10|281.34|279.54|281.77|279.97|281.89|280.09|281.23|279.43|0
1644600620000|2022-02-11 17:30:20|282.21|280.41|282.21|280.41|282.43|280.63|282.21|280.41|0
1644600630000|2022-02-11 17:30:30|281.99|280.19|281.99|280.19|282.43|280.63|281.99|280.19|0
1644600640000|2022-02-11 17:30:40|281.89|280.09|281.12|279.32|281.99|280.19|281.12|279.32|0
1644600650000|2022-02-11 17:30:50|281.01|279.21|280.02|278.22|281.01|279.21|280.02|278.22|0
1644600660000|2022-02-11 17:31:00|280.24|278.44|279.59|277.79|280.24|278.44|279.59|277.79|0
1644600670000|2022-02-11 17:31:10|279.37|277.57|279.15|277.35|279.59|277.79|279.15|277.35|0
1644600680000|2022-02-11 17:31:20|278.71|276.91|279.15|277.35|279.15|277.35|278.71|276.91|0
1644600690000|2022-02-11 17:31:30|279.04|277.24|280.02|278.22|280.02|278.22|278.93|277.13|0
1644600700000|2022-02-11 17:31:40|280.46|278.66|280.02|278.22|280.46|278.66|280.02|278.22|0
1644600710000|2022-02-11 17:31:50|279.8|278|280.57|278.77|280.57|278.77|279.8|278|0
1644600720000|2022-02-11 17:32:00|280.24|278.44|280.9|279.1|280.9|279.1|280.02|278.22|0
1644600730000|2022-02-11 17:32:10|281.12|279.32|280.46|278.66|281.12|279.32|280.46|278.66|0
1644600740000|2022-02-11 17:32:20|280.68|278.88|279.8|278|280.68|278.88|279.59|277.79|0
1644600750000|2022-02-11 17:32:30|280.24|278.44|280.24|278.44|280.46|278.66|280.24|278.44|0
1644600760000|2022-02-11 17:32:40|280.02|278.22|281.55|279.75|281.55|279.75|280.02|278.22|0
1644600770000|2022-02-11 17:32:50|281.45|279.65|281.55|279.75|281.55|279.75|281.45|279.65|0
1644600780000|2022-02-11 17:33:00|281.33|279.53|279.8|278|281.33|279.53|279.8|278|0
1644600790000|2022-02-11 17:33:10|280.02|278.22|279.8|278|280.02|278.22|279.8|278|0
1644600800000|2022-02-11 17:33:20|280.02|278.22|279.58|277.78|280.02|278.22|279.58|277.78|0
1644600810000|2022-02-11 17:33:30|279.15|277.35|279.8|278|279.8|278|278.93|277.13|0
1644600820000|2022-02-11 17:33:40|279.58|277.78|279.37|277.57|279.8|278|279.26|277.46|0
1644600830000|2022-02-11 17:33:50|279.15|277.35|278.49|276.69|279.15|277.35|278.49|276.69|0
1644600840000|2022-02-11 17:34:00|278.71|276.91|278.49|276.69|278.71|276.91|277.84|276.04|0
1644600850000|2022-02-11 17:34:10|277.84|276.04|278.93|277.13|278.93|277.13|277.73|275.93|0
1644600860000|2022-02-11 17:34:20|279.58|277.78|279.58|277.78|279.58|277.78|279.37|277.57|0
1644600870000|2022-02-11 17:34:30|280.02|278.22|280.46|278.66|280.46|278.66|280.02|278.22|0
1644600880000|2022-02-11 17:34:40|280.13|278.33|280.35|278.55|280.35|278.55|280.02|278.22|0
1644600890000|2022-02-11 17:34:50|280.24|278.44|280.02|278.22|280.24|278.44|280.02|278.22|0
1644600900000|2022-02-11 17:35:00|279.58|277.78|279.37|277.57|279.58|277.78|279.37|277.57|0
1644600910000|2022-02-11 17:35:10|279.15|277.35|279.37|277.57|279.37|277.57|278.71|276.91|0
1644600920000|2022-02-11 17:35:20|279.58|277.78|280.02|278.22|280.24|278.44|279.58|277.78|0
1644600930000|2022-02-11 17:35:30|280.24|278.44|280.9|279.1|280.9|279.1|280.24|278.44|0
1644600940000|2022-02-11 17:35:40|280.46|278.66|280.9|279.1|280.9|279.1|280.46|278.66|0
1644600950000|2022-02-11 17:35:50|281.11|279.31|281.11|279.31|281.11|279.31|280.9|279.1|0
1644600960000|2022-02-11 17:36:00|280.79|278.99|279.8|278|280.79|278.99|279.8|278|0
1644600970000|2022-02-11 17:36:10|279.7|277.9|279.58|277.78|280.02|278.22|279.58|277.78|0
1644600980000|2022-02-11 17:36:20|280.02|278.22|280.02|278.22|280.02|278.22|279.15|277.35|0
1644600990000|2022-02-11 17:36:30|279.58|277.78|279.58|277.78|279.8|278|279.58|277.78|0
1644601000000|2022-02-11 17:36:40|279.15|277.35|278.71|276.91|279.15|277.35|278.71|276.91|0
1644601010000|2022-02-11 17:36:50|278.06|276.26|278.27|276.47|278.27|276.47|278.06|276.26|0
1644601020000|2022-02-11 17:37:00|278.49|276.69|279.15|277.35|279.15|277.35|278.49|276.69|0
1644601030000|2022-02-11 17:37:10|278.39|276.59|278.39|276.59|278.39|276.59|278.39|276.59|0
1644601040000|2022-02-11 17:37:20|278.82|277.02|279.36|277.56|279.58|277.78|278.82|277.02|0
1644601050000|2022-02-11 17:37:30|278.93|277.13|280.02|278.22|280.24|278.44|278.93|277.13|0
1644601060000|2022-02-11 17:37:40|279.8|278|280.24|278.44|280.24|278.44|279.8|278|0
1644601070000|2022-02-11 17:37:50|280.02|278.22|280.68|278.88|280.89|279.09|280.02|278.22|0
1644601080000|2022-02-11 17:38:00|281.33|279.53|281.99|280.19|282.21|280.41|281.33|279.53|0
1644601090000|2022-02-11 17:38:10|282.43|280.63|281.99|280.19|282.43|280.63|281.99|280.19|0
1644601100000|2022-02-11 17:38:20|282.43|280.63|282.21|280.41|282.43|280.63|282.21|280.41|0
1644601110000|2022-02-11 17:38:30|282.43|280.63|282.21|280.41|282.65|280.85|282.21|280.41|0
1644601120000|2022-02-11 17:38:40|282.43|280.63|282.43|280.63|282.65|280.85|282.21|280.41|0
1644601130000|2022-02-11 17:38:50|282.87|281.07|283.08|281.28|283.08|281.28|282.65|280.85|0
1644601140000|2022-02-11 17:39:00|282.65|280.85|282.21|280.41|282.87|281.07|281.99|280.19|0
1644601150000|2022-02-11 17:39:10|281.99|280.19|281.11|279.31|282.21|280.41|281.11|279.31|0
1644601160000|2022-02-11 17:39:20|281.33|279.53|281.55|279.75|281.55|279.75|281.11|279.31|0
1644601170000|2022-02-11 17:39:30|281.33|279.53|281.11|279.31|281.33|279.53|280.24|278.44|0
1644601180000|2022-02-11 17:39:40|280.79|278.99|281.55|279.75|281.77|279.97|280.79|278.99|0
1644601190000|2022-02-11 17:39:50|280.89|279.09|281.33|279.53|281.33|279.53|280.89|279.09|0
1644601200000|2022-02-11 17:40:00|280.67|278.87|281.55|279.75|281.55|279.75|280.67|278.87|0
1644601210000|2022-02-11 17:40:10|281.33|279.53|281.11|279.31|281.33|279.53|280.79|278.99|0
1644601220000|2022-02-11 17:40:20|281.33|279.53|281.77|279.97|281.77|279.97|281.23|279.43|0
1644601230000|2022-02-11 17:40:30|281.33|279.53|281.55|279.75|281.99|280.19|281.33|279.53|0
1644601240000|2022-02-11 17:40:40|281.99|280.19|281.77|279.97|281.99|280.19|281.77|279.97|0
1644601250000|2022-02-11 17:40:50|281.55|279.75|281.77|279.97|281.99|280.19|281.55|279.75|0
1644601260000|2022-02-11 17:41:00|281.55|279.75|280.89|279.09|281.55|279.75|280.24|278.44|0
1644601270000|2022-02-11 17:41:10|280.46|278.66|280.46|278.66|280.46|278.66|280.02|278.22|0
1644601280000|2022-02-11 17:41:20|280.02|278.22|280.02|278.22|280.46|278.66|279.8|278|0
1644601290000|2022-02-11 17:41:30|280.46|278.66|280.67|278.87|280.67|278.87|280.46|278.66|0
1644601300000|2022-02-11 17:41:40|280.24|278.44|280.67|278.87|280.67|278.87|280.13|278.33|0
1644601310000|2022-02-11 17:41:50|280.46|278.66|281.33|279.53|281.33|279.53|280.46|278.66|0
1644601320000|2022-02-11 17:42:00|281.11|279.31|281.66|279.86|281.77|279.97|281.11|279.31|0
1644601330000|2022-02-11 17:42:10|281.55|279.75|281.33|279.53|281.55|279.75|281.33|279.53|0
1644601340000|2022-02-11 17:42:20|281.55|279.75|280.89|279.09|281.55|279.75|280.45|278.65|0
1644601350000|2022-02-11 17:42:30|280.67|278.87|280.67|278.87|280.67|278.87|280.45|278.65|0
1644601360000|2022-02-11 17:42:40|280.45|278.65|281.11|279.31|281.11|279.31|280.45|278.65|0
1644601370000|2022-02-11 17:42:50|281.55|279.75|281.77|279.97|282.64|280.84|281.55|279.75|0
1644601380000|2022-02-11 17:43:00|281.99|280.19|281.99|280.19|282.21|280.41|281.99|280.19|0
1644601390000|2022-02-11 17:43:10|282.21|280.41|282.42|280.62|282.42|280.62|282.21|280.41|0
1644601400000|2022-02-11 17:43:20|282.64|280.84|283.52|281.72|283.52|281.72|282.64|280.84|0
1644601410000|2022-02-11 17:43:30|283.74|281.94|283.96|282.16|283.96|282.16|283.64|281.84|0
1644601420000|2022-02-11 17:43:40|283.52|281.72|283.96|282.16|284.18|282.38|283.52|281.72|0
1644601430000|2022-02-11 17:43:50|283.74|281.94|283.52|281.72|283.74|281.94|283.52|281.72|0
1644601440000|2022-02-11 17:44:00|283.08|281.28|282.21|280.41|283.08|281.28|282.21|280.41|0
1644601450000|2022-02-11 17:44:10|281.99|280.19|282.42|280.62|282.64|280.84|281.99|280.19|0
1644601460000|2022-02-11 17:44:20|283.08|281.28|282.98|281.18|283.08|281.28|282.86|281.06|0
1644601470000|2022-02-11 17:44:30|283.3|281.5|283.08|281.28|283.3|281.5|282.86|281.06|0
1644601480000|2022-02-11 17:44:40|283.3|281.5|283.3|281.5|283.42|281.62|282.98|281.18|0
1644601490000|2022-02-11 17:44:50|283.08|281.28|283.74|281.94|283.74|281.94|283.08|281.28|0
1644601500000|2022-02-11 17:45:00|283.52|281.72|284.4|282.6|284.4|282.6|283.52|281.72|0
1644601510000|2022-02-11 17:45:10|284.62|282.82|284.62|282.82|284.62|282.82|284.4|282.6|0
1644601520000|2022-02-11 17:45:20|284.84|283.04|284.4|282.6|284.84|283.04|283.96|282.16|0
1644601530000|2022-02-11 17:45:30|284.62|282.82|284.18|282.38|284.62|282.82|284.18|282.38|0
1644601540000|2022-02-11 17:45:40|284.62|282.82|284.4|282.6|284.62|282.82|284.18|282.38|0
1644601550000|2022-02-11 17:45:50|284.84|283.04|284.84|283.04|285.06|283.26|284.84|283.04|0
1644601560000|2022-02-11 17:46:00|285.72|283.92|286.38|284.58|286.38|284.58|285.06|283.26|0
1644601570000|2022-02-11 17:46:10|286.16|284.36|286.16|284.36|286.6|284.8|286.16|284.36|0
1644601580000|2022-02-11 17:46:20|285.5|283.7|285.83|284.03|285.83|284.03|285.5|283.7|0
1644601590000|2022-02-11 17:46:30|286.38|284.58|286.49|284.69|286.6|284.8|286.38|284.58|0
1644601600000|2022-02-11 17:46:40|286.82|285.02|285.94|284.14|286.82|285.02|285.94|284.14|0
1644601610000|2022-02-11 17:46:50|286.16|284.36|286.16|284.36|286.16|284.36|286.16|284.36|0
1644601620000|2022-02-11 17:47:00|285.94|284.14|285.94|284.14|286.16|284.36|285.94|284.14|0
1644601630000|2022-02-11 17:47:10|286.16|284.36|287.04|285.24|287.04|285.24|286.16|284.36|0
1644601640000|2022-02-11 17:47:20|286.49|284.69|286.6|284.8|286.82|285.02|286.49|284.69|0
1644601650000|2022-02-11 17:47:30|286.82|285.02|287.04|285.24|287.04|285.24|286.82|285.02|0
1644601660000|2022-02-11 17:47:40|287.26|285.46|286.6|284.8|287.26|285.46|286.38|284.58|0
1644601670000|2022-02-11 17:47:50|286.71|284.91|286.38|284.58|286.71|284.91|286.38|284.58|0
1644601680000|2022-02-11 17:48:00|286.6|284.8|287.04|285.24|287.26|285.46|286.6|284.8|0
1644601690000|2022-02-11 17:48:10|287.48|285.68|287.26|285.46|287.48|285.68|287.04|285.24|0
1644601700000|2022-02-11 17:48:20|287.48|285.68|287.7|285.9|287.92|286.12|287.48|285.68|0
1644601710000|2022-02-11 17:48:30|287.48|285.68|287.04|285.24|287.48|285.68|286.82|285.02|0
1644601720000|2022-02-11 17:48:40|287.26|285.46|286.6|284.8|287.26|285.46|286.38|284.58|0
1644601730000|2022-02-11 17:48:50|286.16|284.36|285.61|283.81|286.16|284.36|285.61|283.81|0
1644601740000|2022-02-11 17:49:00|285.06|283.26|284.07|282.27|285.5|283.7|284.07|282.27|0
1644601750000|2022-02-11 17:49:10|285.28|283.48|285.5|283.7|285.72|283.92|285.28|283.48|0
1644601760000|2022-02-11 17:49:20|285.72|283.92|286.38|284.58|286.38|284.58|285.72|283.92|0
1644601770000|2022-02-11 17:49:30|285.94|284.14|286.38|284.58|286.38|284.58|285.83|284.03|0
1644601780000|2022-02-11 17:49:40|286.6|284.8|286.71|284.91|286.71|284.91|286.38|284.58|0
1644601790000|2022-02-11 17:49:50|286.6|284.8|286.82|285.02|287.04|285.24|286.6|284.8|0
1644601800000|2022-02-11 17:50:00|286.6|284.8|287.04|285.24|287.7|285.9|286.6|284.8|0
1644601810000|2022-02-11 17:50:10|286.82|285.02|287.26|285.46|287.7|285.9|286.82|285.02|0
1644601820000|2022-02-11 17:50:20|286.82|285.02|286.38|284.58|287.04|285.24|286.38|284.58|0
1644601830000|2022-02-11 17:50:30|286.6|284.8|286.6|284.8|286.82|285.02|286.6|284.8|0
1644601840000|2022-02-11 17:50:40|287.26|285.46|287.92|286.12|287.92|286.12|287.26|285.46|0
1644601850000|2022-02-11 17:50:50|287.7|285.9|287.59|285.79|287.92|286.12|287.48|285.68|0
1644601860000|2022-02-11 17:51:00|287.92|286.12|288.8|287|288.8|287|287.92|286.12|0
1644601870000|2022-02-11 17:51:10|288.14|286.34|288.14|286.34|288.14|286.34|287.92|286.12|0
1644601880000|2022-02-11 17:51:20|288.8|287|288.8|287|288.92|287.12|288.8|287|0
1644601890000|2022-02-11 17:51:30|289.14|287.34|289.02|287.22|289.14|287.34|289.02|287.22|0
1644601900000|2022-02-11 17:51:40|289.24|287.44|291.01|289.21|291.01|289.21|289.24|287.44|0
1644601910000|2022-02-11 17:51:50|291.23|289.43|290.79|288.99|291.68|289.88|290.79|288.99|0
1644601920000|2022-02-11 17:52:00|291.01|289.21|291.01|289.21|291.23|289.43|291.01|289.21|0
1644601930000|2022-02-11 17:52:10|291.35|289.55|291.68|289.88|291.68|289.88|291.23|289.43|0
1644601940000|2022-02-11 17:52:20|291.23|289.43|291.46|289.66|291.46|289.66|291.23|289.43|0
1644601950000|2022-02-11 17:52:30|291.23|289.43|291.46|289.66|291.46|289.66|291.01|289.21|0
1644601960000|2022-02-11 17:52:40|291.68|289.88|291.68|289.88|291.68|289.88|291.23|289.43|0
1644601970000|2022-02-11 17:52:50|291.13|289.33|291.23|289.43|291.23|289.43|291.01|289.21|0
1644601980000|2022-02-11 17:53:00|291.35|289.55|292.56|290.76|292.56|290.76|291.01|289.21|0
1644601990000|2022-02-11 17:53:10|292.01|290.21|291.9|290.1|292.12|290.32|291.9|290.1|0
1644602000000|2022-02-11 17:53:20|292.12|290.32|291.9|290.1|292.12|290.32|291.68|289.88|0
1644602010000|2022-02-11 17:53:30|292.12|290.32|292.12|290.32|292.12|290.32|291.68|289.88|0
1644602020000|2022-02-11 17:53:40|292.34|290.54|292.68|290.88|292.68|290.88|291.9|290.1|0
1644602030000|2022-02-11 17:53:50|292.34|290.54|292.56|290.76|292.56|290.76|292.34|290.54|0
1644602040000|2022-02-11 17:54:00|292.78|290.98|292.9|291.1|293.01|291.21|292.78|290.98|0
1644602050000|2022-02-11 17:54:10|293.01|291.21|293.45|291.65|294.12|292.32|293.01|291.21|0
1644602060000|2022-02-11 17:54:20|293.67|291.87|293.89|292.09|293.89|292.09|293.67|291.87|0
1644602070000|2022-02-11 17:54:30|294.01|292.21|293.67|291.87|294.01|292.21|293.23|291.43|0
1644602080000|2022-02-11 17:54:40|293.45|291.65|293.45|291.65|293.67|291.87|293.45|291.65|0
1644602090000|2022-02-11 17:54:50|293.67|291.87|293.45|291.65|293.67|291.87|293.45|291.65|0
1644602100000|2022-02-11 17:55:00|293.23|291.43|292.34|290.54|293.45|291.65|292.34|290.54|0
1644602110000|2022-02-11 17:55:10|292.23|290.43|292.78|290.98|292.78|290.98|291.68|289.88|0
1644602120000|2022-02-11 17:55:20|293.01|291.21|292.34|290.54|293.01|291.21|292.34|290.54|0
1644602130000|2022-02-11 17:55:30|291.9|290.1|291.79|289.99|291.9|290.1|291.45|289.65|0
1644602140000|2022-02-11 17:55:40|291.68|289.88|291.9|290.1|292.23|290.43|291.68|289.88|0
1644602150000|2022-02-11 17:55:50|292.34|290.54|292.12|290.32|292.34|290.54|291.9|290.1|0
1644602160000|2022-02-11 17:56:00|292.34|290.54|292.12|290.32|292.34|290.54|291.68|289.88|0
1644602170000|2022-02-11 17:56:10|291.9|290.1|291.45|289.65|291.9|290.1|291.45|289.65|0
1644602180000|2022-02-11 17:56:20|291.23|289.43|291.68|289.88|291.68|289.88|291.23|289.43|0
1644602190000|2022-02-11 17:56:30|291.45|289.65|291.45|289.65|291.45|289.65|291.23|289.43|0
1644602200000|2022-02-11 17:56:40|292.12|290.32|291.9|290.1|292.12|290.32|291.9|290.1|0
1644602210000|2022-02-11 17:56:50|292.12|290.32|293.01|291.21|293.01|291.21|292.12|290.32|0
1644602220000|2022-02-11 17:57:00|292.78|290.98|292.34|290.54|292.78|290.98|292.34|290.54|0
1644602230000|2022-02-11 17:57:10|292.56|290.76|292.78|290.98|292.78|290.98|292.34|290.54|0
1644602240000|2022-02-11 17:57:20|292.34|290.54|292.78|290.98|292.78|290.98|292.34|290.54|0
1644602250000|2022-02-11 17:57:30|293.01|291.21|293.01|291.21|293.23|291.43|293.01|291.21|0
1644602260000|2022-02-11 17:57:40|292.46|290.66|292.78|290.98|292.78|290.98|292.46|290.66|0
1644602270000|2022-02-11 17:57:50|292.34|290.54|292.78|290.98|292.78|290.98|292.34|290.54|0
1644602280000|2022-02-11 17:58:00|293.01|291.21|293.01|291.21|293.01|291.21|292.78|290.98|0
1644602290000|2022-02-11 17:58:10|293.23|291.43|292.56|290.76|293.23|291.43|292.12|290.32|0
1644602300000|2022-02-11 17:58:20|292.45|290.65|292.56|290.76|292.56|290.76|292.45|290.65|0
1644602310000|2022-02-11 17:58:30|292.78|290.98|292.78|290.98|292.78|290.98|292.56|290.76|0
1644602320000|2022-02-11 17:58:40|292.34|290.54|292.56|290.76|292.56|290.76|292.34|290.54|0
1644602330000|2022-02-11 17:58:50|292.34|290.54|292.34|290.54|292.34|290.54|292.34|290.54|0
1644602340000|2022-02-11 17:59:00|291.45|289.65|290.79|288.99|291.67|289.87|290.79|288.99|0
1644602350000|2022-02-11 17:59:10|291.01|289.21|291.67|289.87|291.67|289.87|291.01|289.21|0
1644602360000|2022-02-11 17:59:20|291.45|289.65|291.96|290.16|291.96|290.16|291.45|289.65|0
1644602370000|2022-02-11 17:59:30|291.74|289.94|291.74|289.94|291.96|290.16|291.74|289.94|0
1644602380000|2022-02-11 17:59:40|291.91|290.11|291.25|289.45|291.91|290.11|291.25|289.45|0
1644602390000|2022-02-11 17:59:50|291.69|289.89|291.91|290.11|291.91|290.11|291.69|289.89|0
1644602400000|2022-02-11 18:00:00|292.14|290.34|291.69|289.89|292.14|290.34|291.69|289.89|0
1644602410000|2022-02-11 18:00:10|291.81|290.01|291.25|289.45|291.81|290.01|291.25|289.45|0
1644602420000|2022-02-11 18:00:20|290.81|289.01|290.37|288.57|290.92|289.12|290.37|288.57|0
1644602430000|2022-02-11 18:00:30|290.59|288.79|289.93|288.13|290.59|288.79|289.93|288.13|0
1644602440000|2022-02-11 18:00:40|289.82|288.02|289.93|288.13|289.93|288.13|289.7|287.9|0
1644602450000|2022-02-11 18:00:50|289.48|287.68|290.37|288.57|290.37|288.57|289.48|287.68|0
1644602460000|2022-02-11 18:01:00|290.59|288.79|290.15|288.35|290.59|288.79|290.15|288.35|0
1644602470000|2022-02-11 18:01:10|290.37|288.57|290.92|289.12|290.92|289.12|290.37|288.57|0
1644602480000|2022-02-11 18:01:20|290.59|288.79|290.26|288.46|290.59|288.79|290.26|288.46|0
1644602490000|2022-02-11 18:01:30|290.37|288.57|290.59|288.79|290.81|289.01|290.37|288.57|0
1644602500000|2022-02-11 18:01:40|291.03|289.23|291.69|289.89|291.69|289.89|291.03|289.23|0
1644602510000|2022-02-11 18:01:50|292.13|290.33|293.02|291.22|293.02|291.22|292.13|290.33|0
1644602520000|2022-02-11 18:02:00|291.91|290.11|291.47|289.67|291.91|290.11|291.47|289.67|0
1644602530000|2022-02-11 18:02:10|291.25|289.45|291.47|289.67|291.47|289.67|291.25|289.45|0
1644602540000|2022-02-11 18:02:20|291.69|289.89|292.58|290.78|292.58|290.78|291.69|289.89|0
1644602550000|2022-02-11 18:02:30|292.8|291|293.02|291.22|293.24|291.44|292.8|291|0
1644602560000|2022-02-11 18:02:40|292.58|290.78|291.47|289.67|292.58|290.78|291.03|289.23|0
1644602570000|2022-02-11 18:02:50|291.25|289.45|291.47|289.67|291.47|289.67|291.25|289.45|0
1644602580000|2022-02-11 18:03:00|291.91|290.11|291.91|290.11|291.91|290.11|291.69|289.89|0
1644602590000|2022-02-11 18:03:10|292.36|290.56|293.02|291.22|293.24|291.44|292.36|290.56|0
1644602600000|2022-02-11 18:03:20|292.8|291|292.8|291|292.8|291|292.8|291|0
1644602610000|2022-02-11 18:03:30|293.02|291.22|292.91|291.11|293.02|291.22|292.8|291|0
1644602620000|2022-02-11 18:03:40|292.8|291|293.24|291.44|293.24|291.44|292.36|290.56|0
1644602630000|2022-02-11 18:03:50|293.46|291.66|293.46|291.66|293.91|292.11|293.46|291.66|0
1644602640000|2022-02-11 18:04:00|293.91|292.11|292.36|290.56|293.91|292.11|292.36|290.56|0
1644602650000|2022-02-11 18:04:10|292.58|290.78|291.91|290.11|292.58|290.78|291.91|290.11|0
1644602660000|2022-02-11 18:04:20|292.13|290.33|292.36|290.56|292.36|290.56|291.91|290.11|0
1644602670000|2022-02-11 18:04:30|291.91|290.11|292.8|291|292.8|291|291.91|290.11|0
1644602680000|2022-02-11 18:04:40|293.02|291.22|292.69|290.89|293.02|291.22|292.69|290.89|0
1644602690000|2022-02-11 18:04:50|292.8|291|293.02|291.22|293.02|291.22|292.13|290.33|0
1644602700000|2022-02-11 18:05:00|292.58|290.78|292.8|291|292.8|291|292.58|290.78|0
1644602710000|2022-02-11 18:05:10|292.69|290.89|293.24|291.44|293.24|291.44|292.69|290.89|0
1644602720000|2022-02-11 18:05:20|293.68|291.88|293.46|291.66|293.68|291.88|293.24|291.44|0
1644602730000|2022-02-11 18:05:30|293.24|291.44|292.58|290.78|293.24|291.44|292.58|290.78|0
1644602740000|2022-02-11 18:05:40|292.8|291|291.47|289.67|292.8|291|291.47|289.67|0
1644602750000|2022-02-11 18:05:50|291.03|289.23|291.03|289.23|291.25|289.45|291.03|289.23|0
1644602760000|2022-02-11 18:06:00|291.25|289.45|291.25|289.45|291.69|289.89|291.25|289.45|0
1644602770000|2022-02-11 18:06:10|291.47|289.67|291.25|289.45|291.69|289.89|291.25|289.45|0
1644602780000|2022-02-11 18:06:20|291.03|289.23|291.25|289.45|291.25|289.45|291.03|289.23|0
1644602790000|2022-02-11 18:06:30|291.03|289.23|290.36|288.56|291.03|289.23|289.92|288.12|0
1644602800000|2022-02-11 18:06:40|290.14|288.34|290.81|289.01|290.81|289.01|290.14|288.34|0
1644602810000|2022-02-11 18:06:50|290.59|288.79|290.36|288.56|290.59|288.79|290.36|288.56|0
1644602820000|2022-02-11 18:07:00|290.59|288.79|289.48|287.68|290.59|288.79|289.48|287.68|0
1644602830000|2022-02-11 18:07:10|289.04|287.24|289.48|287.68|289.7|287.9|289.04|287.24|0
1644602840000|2022-02-11 18:07:20|289.7|287.9|289.04|287.24|289.92|288.12|289.04|287.24|0
1644602850000|2022-02-11 18:07:30|289.26|287.46|289.26|287.46|289.26|287.46|289.04|287.24|0
1644602860000|2022-02-11 18:07:40|288.82|287.02|288.82|287.02|289.04|287.24|288.6|286.8|0
1644602870000|2022-02-11 18:07:50|288.6|286.8|288.82|287.02|288.82|287.02|288.38|286.58|0
1644602880000|2022-02-11 18:08:00|288.6|286.8|287.06|285.26|288.6|286.8|286.84|285.04|0
1644602890000|2022-02-11 18:08:10|287.28|285.48|287.06|285.26|287.5|285.7|287.06|285.26|0
1644602900000|2022-02-11 18:08:20|287.5|285.7|284.42|282.62|287.5|285.7|284.42|282.62|0
1644602910000|2022-02-11 18:08:30|285.08|283.28|284.86|283.06|285.08|283.28|284.86|283.06|0
1644602920000|2022-02-11 18:08:40|284.2|282.4|283.33|281.53|284.2|282.4|283.33|281.53|0
1644602930000|2022-02-11 18:08:50|283.11|281.31|283.98|282.18|283.98|282.18|283.11|281.31|0
1644602940000|2022-02-11 18:09:00|283.76|281.96|285.3|283.5|285.3|283.5|283.76|281.96|0
1644602950000|2022-02-11 18:09:10|285.74|283.94|285.3|283.5|285.74|283.94|285.3|283.5|0
1644602960000|2022-02-11 18:09:20|283.98|282.18|283.98|282.18|284.2|282.4|283.98|282.18|0
1644602970000|2022-02-11 18:09:30|283.76|281.96|284.42|282.62|284.42|282.62|283.76|281.96|0
1644602980000|2022-02-11 18:09:40|284.2|282.4|283.76|281.96|284.2|282.4|283.76|281.96|0
1644602990000|2022-02-11 18:09:50|283.98|282.18|284.42|282.62|284.42|282.62|283.98|282.18|0
1644603000000|2022-02-11 18:10:00|284.2|282.4|285.08|283.28|285.08|283.28|284.2|282.4|0
1644603010000|2022-02-11 18:10:10|285.3|283.5|285.41|283.61|285.41|283.61|285.3|283.5|0
1644603020000|2022-02-11 18:10:20|285.52|283.72|285.3|283.5|285.74|283.94|285.3|283.5|0
1644603030000|2022-02-11 18:10:30|285.52|283.72|285.96|284.16|285.96|284.16|285.52|283.72|0
1644603040000|2022-02-11 18:10:40|285.74|283.94|286.18|284.38|286.18|284.38|285.74|283.94|0
1644603050000|2022-02-11 18:10:50|286.73|284.93|286.4|284.6|286.73|284.93|286.4|284.6|0
1644603060000|2022-02-11 18:11:00|286.62|284.82|286.62|284.82|286.73|284.93|286.62|284.82|0
1644603070000|2022-02-11 18:11:10|286.84|285.04|286.62|284.82|287.06|285.26|286.62|284.82|0
1644603080000|2022-02-11 18:11:20|286.84|285.04|286.62|284.82|286.84|285.04|286.62|284.82|0
1644603090000|2022-02-11 18:11:30|286.51|284.71|286.84|285.04|286.84|285.04|286.51|284.71|0
1644603100000|2022-02-11 18:11:40|287.06|285.26|287.39|285.59|287.5|285.7|287.06|285.26|0
1644603110000|2022-02-11 18:11:50|287.5|285.7|288.05|286.25|288.05|286.25|287.5|285.7|0
1644603120000|2022-02-11 18:12:00|287.94|286.14|287.28|285.48|287.94|286.14|287.28|285.48|0
1644603130000|2022-02-11 18:12:10|287.5|285.7|287.5|285.7|287.5|285.7|287.28|285.48|0
1644603140000|2022-02-11 18:12:20|288.16|286.36|287.5|285.7|288.16|286.36|287.5|285.7|0
1644603150000|2022-02-11 18:12:30|287.72|285.92|287.94|286.14|287.94|286.14|287.72|285.92|0
1644603160000|2022-02-11 18:12:40|288.16|286.36|287.72|285.92|288.16|286.36|287.72|285.92|0
1644603170000|2022-02-11 18:12:50|287.94|286.14|288.38|286.58|288.38|286.58|287.94|286.14|0
1644603180000|2022-02-11 18:13:00|288.49|286.69|289.48|287.68|289.48|287.68|288.49|286.69|0
1644603190000|2022-02-11 18:13:10|289.26|287.46|289.26|287.46|289.26|287.46|289.15|287.35|0
1644603200000|2022-02-11 18:13:20|288.6|286.8|289.26|287.46|289.26|287.46|288.6|286.8|0
1644603210000|2022-02-11 18:13:30|289.04|287.24|289.15|287.35|289.26|287.46|289.04|287.24|0
1644603220000|2022-02-11 18:13:40|290.14|288.34|290.36|288.56|290.36|288.56|290.14|288.34|0
1644603230000|2022-02-11 18:13:50|290.14|288.34|290.14|288.34|290.14|288.34|289.92|288.12|0
1644603240000|2022-02-11 18:14:00|289.92|288.12|289.04|287.24|289.92|288.12|289.04|287.24|0
1644603250000|2022-02-11 18:14:10|289.26|287.46|289.26|287.46|289.26|287.46|288.6|286.8|0
1644603260000|2022-02-11 18:14:20|289.04|287.24|289.48|287.68|289.48|287.68|289.04|287.24|0
1644603270000|2022-02-11 18:14:30|289.04|287.24|288.82|287.02|289.04|287.24|288.82|287.02|0
1644603280000|2022-02-11 18:14:40|288.71|286.91|289.7|287.9|289.7|287.9|288.71|286.91|0
1644603290000|2022-02-11 18:14:50|289.59|287.79|289.48|287.68|289.7|287.9|289.48|287.68|0
1644603300000|2022-02-11 18:15:00|289.26|287.46|289.48|287.68|289.48|287.68|288.82|287.02|0
1644603310000|2022-02-11 18:15:10|289.7|287.9|288.82|287.02|289.7|287.9|288.82|287.02|0
1644603320000|2022-02-11 18:15:20|289.26|287.46|288.82|287.02|289.26|287.46|288.82|287.02|0
1644603330000|2022-02-11 18:15:30|289.04|287.24|290.14|288.34|290.14|288.34|289.04|287.24|0
1644603340000|2022-02-11 18:15:40|290.36|288.56|289.92|288.12|290.36|288.56|289.92|288.12|0
1644603350000|2022-02-11 18:15:50|289.81|288.01|289.7|287.9|289.81|288.01|289.7|287.9|0
1644603360000|2022-02-11 18:16:00|289.92|288.12|289.92|288.12|289.92|288.12|289.92|288.12|0
1644603370000|2022-02-11 18:16:10|289.7|287.9|290.8|289|290.8|289|289.7|287.9|0
1644603380000|2022-02-11 18:16:20|291.24|289.44|291.24|289.44|291.24|289.44|291.24|289.44|0
1644603390000|2022-02-11 18:16:30|291.47|289.67|291.46|289.66|291.47|289.67|291.46|289.66|0
1644603400000|2022-02-11 18:16:40|291.91|290.11|291.69|289.89|292.13|290.33|291.69|289.89|0
1644603410000|2022-02-11 18:16:50|291.46|289.66|291.46|289.66|291.69|289.89|291.46|289.66|0
1644603420000|2022-02-11 18:17:00|291.69|289.89|291.8|290|291.91|290.11|291.69|289.89|0
1644603430000|2022-02-11 18:17:10|292.13|290.33|291.24|289.44|292.13|290.33|291.24|289.44|0
1644603440000|2022-02-11 18:17:20|290.8|289|291.02|289.22|291.02|289.22|290.58|288.78|0
1644603450000|2022-02-11 18:17:30|290.8|289|291.02|289.22|291.24|289.44|290.8|289|0
1644603460000|2022-02-11 18:17:40|290.8|289|291.02|289.22|291.02|289.22|290.8|289|0
1644603470000|2022-02-11 18:17:50|291.24|289.44|291.69|289.89|291.69|289.89|291.24|289.44|0
1644603480000|2022-02-11 18:18:00|291.91|290.11|292.57|290.77|292.57|290.77|291.91|290.11|0
1644603490000|2022-02-11 18:18:10|293.24|291.44|293.46|291.66|293.9|292.1|293.24|291.44|0
1644603500000|2022-02-11 18:18:20|293.68|291.88|293.68|291.88|294.12|292.32|293.68|291.88|0
1644603510000|2022-02-11 18:18:30|293.23|291.43|292.13|290.33|293.68|291.88|292.13|290.33|0
1644603520000|2022-02-11 18:18:40|291.69|289.89|291.46|289.66|291.69|289.89|291.46|289.66|0
1644603530000|2022-02-11 18:18:50|290.8|289|291.02|289.22|291.24|289.44|290.8|289|0
1644603540000|2022-02-11 18:19:00|291.58|289.78|291.46|289.66|291.69|289.89|291.24|289.44|0
1644603550000|2022-02-11 18:19:10|291.24|289.44|289.26|287.46|291.24|289.44|289.26|287.46|0
1644603560000|2022-02-11 18:19:20|289.92|288.12|289.59|287.79|289.92|288.12|289.26|287.46|0
1644603570000|2022-02-11 18:19:30|289.7|287.9|289.7|287.9|289.7|287.9|289.26|287.46|0
1644603580000|2022-02-11 18:19:40|289.48|287.68|289.26|287.46|289.48|287.68|289.03|287.23|0
1644603590000|2022-02-11 18:19:50|289.15|287.35|288.81|287.01|289.26|287.46|288.81|287.01|0
1644603600000|2022-02-11 18:20:00|289.03|287.23|290.36|288.56|290.36|288.56|289.03|287.23|0
1644603610000|2022-02-11 18:20:10|290.14|288.34|289.92|288.12|290.14|288.34|289.92|288.12|0
1644603620000|2022-02-11 18:20:20|289.7|287.9|288.59|286.79|289.7|287.9|288.59|286.79|0
1644603630000|2022-02-11 18:20:30|288.81|287.01|288.59|286.79|288.81|287.01|288.59|286.79|0
1644603640000|2022-02-11 18:20:40|288.81|287.01|289.03|287.23|289.03|287.23|288.71|286.91|0
1644603650000|2022-02-11 18:20:50|288.81|287.01|289.37|287.57|289.37|287.57|288.81|287.01|0
1644603660000|2022-02-11 18:21:00|289.03|287.23|289.7|287.9|289.7|287.9|289.03|287.23|0
1644603670000|2022-02-11 18:21:10|289.25|287.45|289.48|287.68|289.48|287.68|289.25|287.45|0
1644603680000|2022-02-11 18:21:20|289.7|287.9|290.36|288.56|290.36|288.56|289.7|287.9|0
1644603690000|2022-02-11 18:21:30|291.02|289.22|291.24|289.44|291.24|289.44|290.8|289|0
1644603700000|2022-02-11 18:21:40|291.46|289.66|291.68|289.88|291.68|289.88|291.46|289.66|0
1644603710000|2022-02-11 18:21:50|291.46|289.66|291.02|289.22|291.46|289.66|290.8|289|0
1644603720000|2022-02-11 18:22:00|290.36|288.56|289.92|288.12|290.36|288.56|289.92|288.12|0
1644603730000|2022-02-11 18:22:10|289.47|287.67|289.47|287.67|289.47|287.67|289.25|287.45|0
1644603740000|2022-02-11 18:22:20|289.59|287.79|288.71|286.91|289.59|287.79|288.71|286.91|0
1644603750000|2022-02-11 18:22:30|288.27|286.47|289.6|287.8|289.6|287.8|288.27|286.47|0
1644603760000|2022-02-11 18:22:40|288.93|287.13|290.26|288.46|290.49|288.69|288.93|287.13|0
1644603770000|2022-02-11 18:22:50|290.04|288.24|290.49|288.69|290.49|288.69|290.04|288.24|0
1644603780000|2022-02-11 18:23:00|290.71|288.91|291.15|289.35|291.15|289.35|290.71|288.91|0
1644603790000|2022-02-11 18:23:10|290.93|289.13|291.15|289.35|291.15|289.35|290.93|289.13|0
1644603800000|2022-02-11 18:23:20|290.93|289.13|290.49|288.69|290.93|289.13|290.49|288.69|0
1644603810000|2022-02-11 18:23:30|290.71|288.91|291.15|289.35|291.15|289.35|290.71|288.91|0
1644603820000|2022-02-11 18:23:40|290.71|288.91|290.49|288.69|290.93|289.13|290.49|288.69|0
1644603830000|2022-02-11 18:23:50|289.82|288.02|289.82|288.02|290.04|288.24|289.82|288.02|0
1644603840000|2022-02-11 18:24:00|289.6|287.8|289.82|288.02|289.82|288.02|289.6|287.8|0
1644603850000|2022-02-11 18:24:10|290.04|288.24|291.27|289.47|291.37|289.57|290.04|288.24|0
1644603860000|2022-02-11 18:24:20|291.15|289.35|290.82|289.02|291.15|289.35|290.82|289.02|0
1644603870000|2022-02-11 18:24:30|291.04|289.24|290.93|289.13|291.04|289.24|290.71|288.91|0
1644603880000|2022-02-11 18:24:40|290.82|289.02|290.93|289.13|291.15|289.35|290.82|289.02|0
1644603890000|2022-02-11 18:24:50|290.26|288.46|290.48|288.68|290.48|288.68|290.04|288.24|0
1644603900000|2022-02-11 18:25:00|290.26|288.46|291.15|289.35|291.15|289.35|290.26|288.46|0
1644603910000|2022-02-11 18:25:10|290.93|289.13|290.71|288.91|291.15|289.35|290.71|288.91|0
1644603920000|2022-02-11 18:25:20|290.93|289.13|291.37|289.57|291.37|289.57|290.93|289.13|0
1644603930000|2022-02-11 18:25:30|290.93|289.13|291.37|289.57|291.37|289.57|290.93|289.13|0
1644603940000|2022-02-11 18:25:40|291.15|289.35|291.59|289.79|291.59|289.79|291.15|289.35|0
1644603950000|2022-02-11 18:25:50|291.82|290.02|291.59|289.79|291.82|290.02|291.59|289.79|0
1644603960000|2022-02-11 18:26:00|291.37|289.57|291.15|289.35|291.37|289.57|291.15|289.35|0
1644603970000|2022-02-11 18:26:10|291.37|289.57|290.26|288.46|291.37|289.57|290.26|288.46|0
1644603980000|2022-02-11 18:26:20|290.93|289.13|291.15|289.35|291.37|289.57|290.93|289.13|0
1644603990000|2022-02-11 18:26:30|291.37|289.57|293.15|291.35|293.15|291.35|291.37|289.57|0
1644604000000|2022-02-11 18:26:40|293.49|291.69|293.59|291.79|293.82|292.02|293.37|291.57|0
1644604010000|2022-02-11 18:26:50|294.26|292.46|294.48|292.68|294.48|292.68|294.04|292.24|0
1644604020000|2022-02-11 18:27:00|294.04|292.24|293.59|291.79|294.04|292.24|293.59|291.79|0
1644604030000|2022-02-11 18:27:10|294.26|292.46|294.71|292.91|295.15|293.35|294.26|292.46|0
1644604040000|2022-02-11 18:27:20|295.38|293.58|294.71|292.91|295.38|293.58|294.71|292.91|0
1644604050000|2022-02-11 18:27:30|294.93|293.13|294.48|292.68|294.93|293.13|294.38|292.58|0
1644604060000|2022-02-11 18:27:40|294.71|292.91|295.15|293.35|295.15|293.35|294.71|292.91|0
1644604070000|2022-02-11 18:27:50|295.38|293.58|295.71|293.91|296.05|294.25|295.38|293.58|0
1644604080000|2022-02-11 18:28:00|295.82|294.02|296.04|294.24|296.94|295.14|295.82|294.02|0
1644604090000|2022-02-11 18:28:10|296.27|294.47|296.49|294.69|296.71|294.91|296.27|294.47|0
1644604100000|2022-02-11 18:28:20|296.71|294.91|297.38|295.58|297.38|295.58|296.71|294.91|0
1644604110000|2022-02-11 18:28:30|296.94|295.14|296.71|294.91|296.94|295.14|296.71|294.91|0
1644604120000|2022-02-11 18:28:40|296.94|295.14|296.71|294.91|296.94|295.14|296.71|294.91|0
1644604130000|2022-02-11 18:28:50|297.16|295.36|296.61|294.81|297.16|295.36|296.61|294.81|0
1644604140000|2022-02-11 18:29:00|296.16|294.36|296.71|294.91|296.71|294.91|296.16|294.36|0
1644604150000|2022-02-11 18:29:10|298.05|296.25|297.16|295.36|298.05|296.25|296.71|294.91|0
1644604160000|2022-02-11 18:29:20|298.05|296.25|298.05|296.25|298.05|296.25|297.38|295.58|0
1644604170000|2022-02-11 18:29:30|298.5|296.7|299.17|297.37|299.17|297.37|298.28|296.48|0
1644604180000|2022-02-11 18:29:40|298.95|297.15|299.62|297.82|299.62|297.82|298.95|297.15|0
1644604190000|2022-02-11 18:29:50|299.4|297.6|299.85|298.05|300.07|298.27|299.4|297.6|0
1644604200000|2022-02-11 18:30:00|300.29|298.49|300.07|298.27|300.52|298.72|300.07|298.27|0
1644604210000|2022-02-11 18:30:10|300.52|298.72|300.07|298.27|300.52|298.72|299.84|298.04|0
1644604220000|2022-02-11 18:30:20|299.84|298.04|302.09|300.29|302.09|300.29|299.84|298.04|0
1644604230000|2022-02-11 18:30:30|302.54|300.74|302.31|300.51|302.54|300.74|302.09|300.29|0
1644604240000|2022-02-11 18:30:40|302.09|300.29|303.25|301.45|303.48|301.68|302.09|300.29|0
1644604250000|2022-02-11 18:30:50|303.48|301.68|304.82|303.02|304.82|303.02|303.48|301.68|0
1644604260000|2022-02-11 18:31:00|304.15|302.35|304.86|303.06|304.86|303.06|304.15|302.35|0
1644604270000|2022-02-11 18:31:10|305.76|303.96|305.54|303.74|305.76|303.96|305.54|303.74|0
1644604280000|2022-02-11 18:31:20|305.76|303.96|305.4|303.6|305.76|303.96|305.4|303.6|0
1644604290000|2022-02-11 18:31:30|305.18|303.38|305.63|303.83|305.63|303.83|304.73|302.93|0
1644604300000|2022-02-11 18:31:40|305.85|304.05|305.4|303.6|305.85|304.05|305.4|303.6|0
1644604310000|2022-02-11 18:31:50|305.18|303.38|305.02|303.22|305.18|303.38|304.95|303.15|0
1644604320000|2022-02-11 18:32:00|305.47|303.67|305.47|303.67|305.47|303.67|305.36|303.56|0
1644604330000|2022-02-11 18:32:10|305.91|304.11|305.91|304.11|305.91|304.11|305.47|303.67|0
1644604340000|2022-02-11 18:32:20|305.69|303.89|307.03|305.23|307.25|305.45|305.69|303.89|0
1644604350000|2022-02-11 18:32:30|306.36|304.56|306.36|304.56|306.8|305|306.36|304.56|0
1644604360000|2022-02-11 18:32:40|306.8|305|307.69|305.89|307.69|305.89|306.8|305|0
1644604370000|2022-02-11 18:32:50|307.47|305.67|309.26|307.46|309.26|307.46|307.47|305.67|0
1644604380000|2022-02-11 18:33:00|309.48|307.68|310.38|308.58|310.38|308.58|309.48|307.68|0
1644604390000|2022-02-11 18:33:10|309.7|307.9|310.15|308.35|310.38|308.58|309.7|307.9|0
1644604400000|2022-02-11 18:33:20|309.93|308.13|310.6|308.8|310.6|308.8|309.93|308.13|0
1644604410000|2022-02-11 18:33:30|310.82|309.02|309.93|308.13|310.82|309.02|309.93|308.13|0
1644604420000|2022-02-11 18:33:40|309.7|307.9|310.6|308.8|310.6|308.8|309.7|307.9|0
1644604430000|2022-02-11 18:33:50|310.38|308.58|309.93|308.13|310.38|308.58|309.7|307.9|0
1644604440000|2022-02-11 18:34:00|310.15|308.35|311.05|309.25|311.05|309.25|310.15|308.35|0
1644604450000|2022-02-11 18:34:10|310.9|309.1|309.33|307.53|311.12|309.32|309.33|307.53|0
1644604460000|2022-02-11 18:34:20|308.88|307.08|307.76|305.96|308.88|307.08|307.76|305.96|0
1644604470000|2022-02-11 18:34:30|308.21|306.41|308.5|306.7|308.66|306.86|308.21|306.41|0
1644604480000|2022-02-11 18:34:40|308.72|306.92|308.53|306.73|308.72|306.92|308.2|306.4|0
1644604490000|2022-02-11 18:34:50|307.86|306.06|309.86|308.06|309.86|308.06|307.86|306.06|0
1644604500000|2022-02-11 18:35:00|310.31|308.51|310.98|309.18|311.21|309.41|310.31|308.51|0
1644604510000|2022-02-11 18:35:10|310.76|308.96|310.65|308.85|311.21|309.41|310.65|308.85|0
1644604520000|2022-02-11 18:35:20|311.43|309.63|313.22|311.42|313.45|311.65|311.43|309.63|0
1644604530000|2022-02-11 18:35:30|313.44|311.64|312.32|310.52|313.89|312.09|312.32|310.52|0
1644604540000|2022-02-11 18:35:40|312.55|310.75|311.21|309.41|312.55|310.75|311.21|309.41|0
1644604550000|2022-02-11 18:35:50|311.65|309.85|312.1|310.3|312.1|310.3|311.55|309.75|0
1644604560000|2022-02-11 18:36:00|312.77|310.97|312.55|310.75|312.77|310.97|312.55|310.75|0
1644604570000|2022-02-11 18:36:10|312.1|310.3|311.55|309.75|312.1|310.3|310.98|309.18|0
1644604580000|2022-02-11 18:36:20|310.76|308.96|311.21|309.41|311.21|309.41|310.76|308.96|0
1644604590000|2022-02-11 18:36:30|311.65|309.85|311.43|309.63|312.1|310.3|311.43|309.63|0
1644604600000|2022-02-11 18:36:40|311.21|309.41|312.32|310.52|312.32|310.52|311.21|309.41|0
1644604610000|2022-02-11 18:36:50|311.43|309.63|311.21|309.41|311.77|309.97|311.21|309.41|0
1644604620000|2022-02-11 18:37:00|312.1|310.3|312.55|310.75|312.77|310.97|312.1|310.3|0
1644604630000|2022-02-11 18:37:10|312.32|310.52|313.67|311.87|313.67|311.87|312.32|310.52|0
1644604640000|2022-02-11 18:37:20|314.34|312.54|314.34|312.54|314.68|312.88|314.34|312.54|0
1644604650000|2022-02-11 18:37:30|315.01|313.21|314.79|312.99|315.24|313.44|314.79|312.99|0
1644604660000|2022-02-11 18:37:40|315.91|314.11|315.01|313.21|315.91|314.11|314.79|312.99|0
1644604670000|2022-02-11 18:37:50|314.79|312.99|316.36|314.56|316.59|314.79|314.79|312.99|0
1644604680000|2022-02-11 18:38:00|317.49|315.69|318.61|316.81|318.61|316.81|317.49|315.69|0
1644604690000|2022-02-11 18:38:10|318.05|316.25|316.81|315.01|318.05|316.25|316.81|315.01|0
1644604700000|2022-02-11 18:38:20|317.49|315.69|318.5|316.7|318.5|316.7|317.49|315.69|0
1644604710000|2022-02-11 18:38:30|318.84|317.04|319.06|317.26|319.06|317.26|318.84|317.04|0
1644604720000|2022-02-11 18:38:40|318.61|316.81|318.39|316.59|318.61|316.81|317.49|315.69|0
1644604730000|2022-02-11 18:38:50|317.6|315.8|318.5|316.7|318.61|316.81|317.6|315.8|0
1644604740000|2022-02-11 18:39:00|318.61|316.81|321.32|319.52|321.32|319.52|318.61|316.81|0
1644604750000|2022-02-11 18:39:10|321.09|319.29|319.74|317.94|321.09|319.29|319.74|317.94|0
1644604760000|2022-02-11 18:39:20|321.21|319.41|322.22|320.42|322.22|320.42|321.21|319.41|0
1644604770000|2022-02-11 18:39:30|321.55|319.75|323.58|321.78|323.58|321.78|321.55|319.75|0
1644604780000|2022-02-11 18:39:40|323.13|321.33|324.49|322.69|324.49|322.69|323.13|321.33|0
1644604790000|2022-02-11 18:39:50|325.85|324.05|327.1|325.3|327.1|325.3|325.85|324.05|0
1644604800000|2022-02-11 18:40:00|327.43|325.63|327.66|325.86|329.71|327.91|327.43|325.63|0
1644604810000|2022-02-11 18:40:10|326.07|324.27|320.87|319.07|326.07|324.27|320.87|319.07|0
1644604820000|2022-02-11 18:40:20|322.22|320.42|325.96|324.16|325.96|324.16|322.22|320.42|0
1644604830000|2022-02-11 18:40:30|325.85|324.05|323.58|321.78|325.85|324.05|323.58|321.78|0
1644604840000|2022-02-11 18:40:40|322.45|320.65|322.9|321.1|322.9|321.1|321.77|319.97|0
1644604850000|2022-02-11 18:40:50|321.77|319.97|320.98|319.18|321.77|319.97|320.98|319.18|0
1644604860000|2022-02-11 18:41:00|321.09|319.29|321.09|319.29|321.32|319.52|321.09|319.29|0
1644604870000|2022-02-11 18:41:10|322|320.2|322|320.2|322|320.2|322|320.2|0
1644604890000|2022-02-11 18:41:30|323.58|321.78|323.58|321.78|323.58|321.78|323.58|321.78|0
1644604900000|2022-02-11 18:41:40|322.45|320.65|322.45|320.65|322.45|320.65|322.45|320.65|0
1644604910000|2022-02-11 18:41:50|324.71|322.91|325.16|323.36|325.62|323.82|324.71|322.91|0
1644604920000|2022-02-11 18:42:00|325.06|323.26|324.94|323.14|325.39|323.59|324.94|323.14|0
1644604930000|2022-02-11 18:42:10|324.71|322.91|324.71|322.91|324.71|322.91|324.71|322.91|0
1644604940000|2022-02-11 18:42:20|326.07|324.27|327.21|325.41|327.21|325.41|326.07|324.27|0
1644604950000|2022-02-11 18:42:30|328.8|327|328.34|326.54|328.8|327|328.34|326.54|0
1644604960000|2022-02-11 18:42:40|329.48|327.68|331.53|329.73|331.53|329.73|329.48|327.68|0
1644604970000|2022-02-11 18:42:50|331.76|329.96|331.98|330.18|331.98|330.18|331.53|329.73|0
1644604980000|2022-02-11 18:43:00|331.76|329.96|331.76|329.96|331.98|330.18|331.76|329.96|0
1644605000000|2022-02-11 18:43:20|329.71|327.91|329.71|327.91|329.71|327.91|329.71|327.91|0
1644605010000|2022-02-11 18:43:30|328.57|326.77|328.34|326.54|328.57|326.77|328.11|326.31|0
1644605020000|2022-02-11 18:43:40|328.11|326.31|328.34|326.54|328.34|326.54|328.01|326.21|0
1644605030000|2022-02-11 18:43:50|326.3|324.5|330.16|328.36|330.39|328.59|326.3|324.5|0
1644605040000|2022-02-11 18:44:00|330.39|328.59|330.39|328.59|330.39|328.59|330.16|328.36|0
1644605050000|2022-02-11 18:44:10|330.62|328.82|329.48|327.68|330.62|328.82|329.48|327.68|0
1644605060000|2022-02-11 18:44:20|326.75|324.95|327.89|326.09|328.11|326.31|326.75|324.95|0
1644605070000|2022-02-11 18:44:30|326.98|325.18|328.8|327|328.8|327|326.98|325.18|0
1644605080000|2022-02-11 18:44:40|329.02|327.22|329.71|327.91|329.71|327.91|329.02|327.22|0
1644605090000|2022-02-11 18:44:50|330.16|328.36|328.8|327|330.16|328.36|328.8|327|0
1644605100000|2022-02-11 18:45:00|329.93|328.13|331.07|329.27|331.07|329.27|329.93|328.13|0
1644605110000|2022-02-11 18:45:10|330.62|328.82|332.9|331.1|332.9|331.1|330.62|328.82|0
1644605120000|2022-02-11 18:45:20|332.79|330.99|333.35|331.55|333.58|331.78|332.79|330.99|0
1644605130000|2022-02-11 18:45:30|333.47|331.67|334.72|332.92|334.72|332.92|333.47|331.67|0
1644605140000|2022-02-11 18:45:40|335.41|333.61|336.55|334.75|336.55|334.75|335.41|333.61|0
1644605150000|2022-02-11 18:45:50|336.09|334.29|338.09|335.75|338.09|335.75|336.09|334.29|0
1644605160000|2022-02-11 18:46:00|338.2|335.86|337.51|335.17|338.2|335.86|336.36|334.02|0
1644605170000|2022-02-11 18:46:10|338.2|335.86|340.72|338.38|341.18|338.84|338.2|335.86|0
1644605180000|2022-02-11 18:46:20|341.41|339.07|340.95|338.61|341.41|339.07|340.72|338.38|0
1644605190000|2022-02-11 18:46:30|342.79|340.45|343.02|340.68|343.02|340.68|342.79|340.45|0
1644605200000|2022-02-11 18:46:40|343.37|341.03|344.63|342.29|344.63|342.29|343.37|341.03|0
1644605210000|2022-02-11 18:46:50|342.33|339.99|341.41|339.07|342.33|339.99|341.07|338.73|0
1644605220000|2022-02-11 18:47:00|341.18|338.84|339.34|337|341.41|339.07|339.34|337|0
1644605230000|2022-02-11 18:47:10|343.02|340.68|340.27|337.93|343.25|340.91|340.27|337.93|0
1644605240000|2022-02-11 18:47:20|339.58|337.24|341.65|339.31|341.88|339.54|339.58|337.24|0
1644605250000|2022-02-11 18:47:30|340.97|338.63|336.69|334.35|341.31|338.97|336.69|334.35|0
1644605260000|2022-02-11 18:47:40|337.59|335.25|339.62|337.28|339.62|337.28|337.59|335.25|0
1644605270000|2022-02-11 18:47:50|338.26|335.92|337.59|335.25|338.26|335.92|336.46|334.12|0
1644605280000|2022-02-11 18:48:00|337.7|335.36|334.89|332.55|337.7|335.36|334.89|332.55|0
1644605290000|2022-02-11 18:48:10|334.44|332.1|336.46|334.12|336.46|334.12|334.44|332.1|0
1644605300000|2022-02-11 18:48:20|336.91|334.57|338.26|335.92|338.26|335.92|336.91|334.57|0
1644605310000|2022-02-11 18:48:30|337.81|335.47|335.34|333|337.81|335.47|335.34|333|0
1644605320000|2022-02-11 18:48:40|335.79|333.45|335.01|332.67|335.79|333.45|335.01|332.67|0
1644605330000|2022-02-11 18:48:50|335.79|333.45|337.48|335.14|337.48|335.14|335.79|333.45|0
1644605340000|2022-02-11 18:49:00|339.06|336.72|339.15|336.63|340.61|338.09|339.06|336.63|0
1644605350000|2022-02-11 18:49:10|339.7|337.18|340.16|337.64|340.72|338.2|339.6|337.08|0
1644605360000|2022-02-11 18:49:20|339.7|337.18|340.16|337.64|341.28|338.76|339.7|337.18|0
1644605370000|2022-02-11 18:49:30|339.7|337.18|339.7|337.18|340.61|338.09|339.7|337.18|0
1644605380000|2022-02-11 18:49:40|340.27|337.75|340.61|338.09|341.06|338.54|340.27|337.75|0
1644605390000|2022-02-11 18:49:50|339.48|336.96|336.55|334.03|339.48|336.96|336.55|334.03|0
1644605400000|2022-02-11 18:50:00|335.32|332.8|336.1|333.58|336.78|334.26|335.32|332.8|0
1644605410000|2022-02-11 18:50:10|337.9|335.38|339.03|336.51|339.03|336.51|337.9|335.38|0
1644605420000|2022-02-11 18:50:20|338.8|336.28|337.9|335.38|338.8|336.28|337|334.48|0
1644605430000|2022-02-11 18:50:30|338.8|336.28|339.03|336.51|340.16|337.64|338.8|336.28|0
1644605440000|2022-02-11 18:50:40|340.83|338.31|341.06|338.54|342.64|340.12|340.83|338.31|0
1644605450000|2022-02-11 18:50:50|341.51|338.99|339.48|336.96|341.51|338.99|339.48|336.96|0
1644605460000|2022-02-11 18:51:00|339.93|337.41|338.35|335.83|339.93|337.41|338.35|335.83|0
1644605470000|2022-02-11 18:51:10|339.25|336.73|338.8|336.28|339.25|336.73|338.02|335.5|0
1644605480000|2022-02-11 18:51:20|339.93|337.41|340.85|338.33|340.87|338.35|339.93|337.41|0
1644605490000|2022-02-11 18:51:30|341.3|338.78|342.54|340.02|342.54|340.02|341.3|338.78|0
1644605500000|2022-02-11 18:51:40|342.65|340.13|341.75|339.23|343.1|340.58|341.75|339.23|0
1644605510000|2022-02-11 18:51:50|342.42|339.9|340.97|338.45|342.42|339.9|340.97|338.45|0
1644605520000|2022-02-11 18:52:00|340.85|338.33|338.16|335.64|340.85|338.33|337.27|334.75|0
1644605530000|2022-02-11 18:52:10|337.27|334.75|337.16|334.64|337.49|334.97|336.82|334.3|0
1644605540000|2022-02-11 18:52:20|338.16|335.64|339.51|336.99|339.51|336.99|338.16|335.64|0
1644605550000|2022-02-11 18:52:30|338.39|335.87|337.05|334.53|338.39|335.87|337.05|334.53|0
1644605560000|2022-02-11 18:52:40|337.49|334.97|335.48|332.96|337.49|334.97|335.26|332.74|0
1644605570000|2022-02-11 18:52:50|333.25|330.73|333.03|330.51|333.25|330.73|331.25|328.73|0
1644605580000|2022-02-11 18:53:00|334.37|331.85|335.04|332.52|335.38|332.86|334.37|331.85|0
1644605590000|2022-02-11 18:53:10|333.92|331.4|333.81|331.29|334.14|331.62|333.7|331.18|0
1644605600000|2022-02-11 18:53:20|333.25|330.73|332.26|329.74|333.25|330.73|332.26|329.74|0
1644605610000|2022-02-11 18:53:30|331.92|329.4|330.92|328.4|331.92|329.4|330.58|328.06|0
1644605620000|2022-02-11 18:53:40|332.59|330.07|333.25|330.73|333.25|330.73|331.92|329.4|0
1644605630000|2022-02-11 18:53:50|333.92|331.4|333.37|330.85|334.37|331.85|333.37|330.85|0
1644605640000|2022-02-11 18:54:00|332.36|329.84|333.03|330.51|333.48|330.96|332.36|329.84|0
1644605650000|2022-02-11 18:54:10|331.92|329.4|332.58|330.06|332.58|330.06|331.92|329.4|0
1644605660000|2022-02-11 18:54:20|331.92|329.4|330.58|328.06|333.03|330.51|330.58|328.06|0
1644605670000|2022-02-11 18:54:30|331.92|329.4|330.14|327.62|331.92|329.4|330.14|327.62|0
1644605680000|2022-02-11 18:54:40|331.14|328.62|331.15|328.63|331.15|328.63|330.48|327.96|0
1644605690000|2022-02-11 18:54:50|330.6|328.08|330.09|327.57|330.6|328.08|329.2|326.68|0
1644605700000|2022-02-11 18:55:00|330.76|328.24|332.33|329.81|332.77|330.25|330.76|328.24|0
1644605710000|2022-02-11 18:55:10|333.67|331.15|332.77|330.25|333.67|331.15|332.77|330.25|0
1644605720000|2022-02-11 18:55:20|333.22|330.7|332.1|329.58|333.22|330.7|332.1|329.58|0
1644605730000|2022-02-11 18:55:30|331.65|329.13|330.76|328.24|331.65|329.13|330.76|328.24|0
1644605740000|2022-02-11 18:55:40|331.65|329.13|332.33|329.81|332.33|329.81|331.65|329.13|0
1644605750000|2022-02-11 18:55:50|334.12|331.6|333.45|330.93|334.12|331.6|333.45|330.93|0
1644605760000|2022-02-11 18:56:00|335.24|332.72|336.03|333.51|337.71|335.19|335.24|332.72|0
1644605770000|2022-02-11 18:56:10|336.36|333.84|334.12|331.6|336.36|333.84|334.12|331.6|0
1644605780000|2022-02-11 18:56:20|336.36|333.84|337.94|335.42|338.61|336.09|336.36|333.84|0
1644605790000|2022-02-11 18:56:30|337.71|335.19|338.05|335.53|338.16|335.64|337.71|335.19|0
1644605800000|2022-02-11 18:56:40|337.94|335.42|338.61|336.09|338.84|336.32|337.94|335.42|0
1644605810000|2022-02-11 18:56:50|337.49|334.97|336.59|334.07|337.49|334.97|335.91|333.39|0
1644605820000|2022-02-11 18:57:00|338.16|335.64|339.18|336.66|339.18|336.66|337.71|335.19|0
1644605830000|2022-02-11 18:57:10|337.71|335.19|339.51|336.99|339.51|336.99|337.71|335.19|0
1644605840000|2022-02-11 18:57:20|340.19|337.67|338.39|335.87|340.19|337.67|338.39|335.87|0
1644605850000|2022-02-11 18:57:30|338.05|335.53|337.94|335.42|339.51|336.99|337.94|335.42|0
1644605860000|2022-02-11 18:57:40|337.83|335.31|337.04|334.52|337.83|335.31|335.46|332.94|0
1644605870000|2022-02-11 18:57:50|337.49|334.97|338.61|336.09|339.41|336.89|337.26|334.74|0
1644605880000|2022-02-11 18:58:00|339.51|336.99|338.61|336.09|339.51|336.99|338.61|336.09|0
1644605890000|2022-02-11 18:58:10|337.49|334.97|338.61|336.09|338.61|336.09|336.59|334.07|0
1644605900000|2022-02-11 18:58:20|338.73|336.21|337.38|334.86|339.06|336.54|337.38|334.86|0
1644605910000|2022-02-11 18:58:30|336.36|333.84|336.14|333.62|336.81|334.29|335.91|333.39|0
1644605920000|2022-02-11 18:58:40|334.46|331.94|335.13|332.61|335.46|332.94|334.46|331.94|0
1644605930000|2022-02-11 18:58:50|335.46|332.94|337.04|334.52|337.04|334.52|335.46|332.94|0
1644605940000|2022-02-11 18:59:00|337.38|334.86|337.26|334.74|337.38|334.86|336.14|333.62|0
1644605950000|2022-02-11 18:59:10|337.71|335.19|336.81|334.29|338.16|335.64|336.81|334.29|0
1644605960000|2022-02-11 18:59:20|336.59|334.07|337.04|334.52|337.49|334.97|336.59|334.07|0
1644605970000|2022-02-11 18:59:30|337.71|335.19|337.98|335.82|338.39|335.87|337.71|335.19|0
1644605980000|2022-02-11 18:59:40|337.53|335.37|338.88|336.72|338.88|336.72|337.53|335.37|0
1644605990000|2022-02-11 18:59:50|339.33|337.17|340.23|338.07|340.23|338.07|339.33|337.17|0
1644606000000|2022-02-11 19:00:00|341.59|339.43|340.01|337.85|341.59|339.43|340.01|337.85|0
1644606010000|2022-02-11 19:00:10|338.1|335.94|338.43|336.27|338.43|336.27|337.31|335.15|0
1644606020000|2022-02-11 19:00:20|338.55|336.39|339.56|337.4|339.56|337.4|338.55|336.39|0
1644606030000|2022-02-11 19:00:30|339.33|337.17|337.65|335.49|339.33|337.17|336.63|334.47|0
1644606040000|2022-02-11 19:00:40|337.98|335.82|340.23|338.07|340.23|338.07|337.98|335.82|0
1644606050000|2022-02-11 19:00:50|340.46|338.3|337.76|335.6|340.46|338.3|337.76|335.6|0
1644606060000|2022-02-11 19:01:00|337.08|334.92|333.94|331.78|337.08|334.92|333.94|331.78|0
1644606070000|2022-02-11 19:01:10|333.04|330.88|334.61|332.45|334.61|332.45|333.04|330.88|0
1644606080000|2022-02-11 19:01:20|334.83|332.67|337.53|335.37|337.53|335.37|334.83|332.67|0
1644606090000|2022-02-11 19:01:30|337.65|335.49|337.87|335.71|338.43|336.27|337.65|335.49|0
1644606100000|2022-02-11 19:01:40|337.31|335.15|341.14|338.98|341.14|338.98|337.31|335.15|0
1644606110000|2022-02-11 19:01:50|342.27|340.11|342.59|340.43|342.59|340.43|342.16|340|0
1644606120000|2022-02-11 19:02:00|342.41|340.25|344.65|342.49|344.65|342.49|342.41|340.25|0
1644606130000|2022-02-11 19:02:10|345.78|343.62|347.61|345.45|347.61|345.45|345.78|343.62|0
1644606140000|2022-02-11 19:02:20|346.38|344.22|346.03|343.87|346.71|344.55|346.03|343.87|0
1644606150000|2022-02-11 19:02:30|346.48|344.32|347.38|345.22|347.38|345.22|346.48|344.32|0
1644606160000|2022-02-11 19:02:40|347.61|345.45|349.41|347.25|349.41|347.25|347.61|345.45|0
1644606170000|2022-02-11 19:02:50|350.09|347.93|351.89|349.73|351.89|349.73|350.09|347.93|0
1644606180000|2022-02-11 19:03:00|352.34|350.18|351.21|349.05|352.34|350.18|350.09|347.93|0
1644606190000|2022-02-11 19:03:10|350.76|348.6|350.76|348.6|351.21|349.05|350.31|348.15|0
1644606200000|2022-02-11 19:03:20|348.96|346.8|348.4|346.24|349.18|347.02|348.4|346.24|0
1644606210000|2022-02-11 19:03:30|348.96|346.8|347.61|345.45|349.08|346.92|347.61|345.45|0
1644606220000|2022-02-11 19:03:40|345.81|343.65|348.06|345.9|348.06|345.9|345.81|343.65|0
1644606230000|2022-02-11 19:03:50|346.93|344.77|347.61|345.45|347.61|345.45|346.38|344.22|0
1644606240000|2022-02-11 19:04:00|348.28|346.12|350.09|347.93|350.43|348.27|348.28|346.12|0
1644606250000|2022-02-11 19:04:10|348.96|346.8|348.73|346.57|348.96|346.8|347.83|345.67|0
1644606260000|2022-02-11 19:04:20|349.08|346.92|348.73|346.57|349.08|346.92|347.83|345.67|0
1644606270000|2022-02-11 19:04:30|348.17|346.01|344.24|342.08|348.17|346.01|344.24|342.08|0
1644606280000|2022-02-11 19:04:40|345.13|342.97|345.36|343.2|346.37|344.21|345.13|342.97|0
1644606290000|2022-02-11 19:04:50|345.81|343.65|342.89|340.73|345.81|343.65|342.67|340.51|0
1644606300000|2022-02-11 19:05:00|340.88|338.72|341.1|338.94|343.12|340.96|340.88|338.72|0
1644606310000|2022-02-11 19:05:10|342.67|340.51|344.35|342.19|344.58|342.42|342.67|340.51|0
1644606320000|2022-02-11 19:05:20|344.24|342.08|347.16|345|347.61|345.45|344.24|342.08|0
1644606330000|2022-02-11 19:05:30|345.36|343.2|343.79|341.63|345.36|343.2|343.79|341.63|0
1644606340000|2022-02-11 19:05:40|345.36|343.2|344.01|341.85|346.03|343.87|344.01|341.85|0
1644606350000|2022-02-11 19:05:50|345.13|342.97|346.82|344.66|346.82|344.66|345.13|342.97|0
1644606360000|2022-02-11 19:06:00|347.61|345.45|346.6|344.44|347.61|345.45|346.6|344.44|0
1644606370000|2022-02-11 19:06:10|347.16|345|349.41|347.25|349.41|347.25|347.16|345|0
1644606380000|2022-02-11 19:06:20|349.63|347.47|348.28|346.12|349.63|347.47|348.28|346.12|0
1644606390000|2022-02-11 19:06:30|347.05|344.89|346.6|344.44|347.38|345.22|346.37|344.21|0
1644606400000|2022-02-11 19:06:40|346.03|343.87|348.28|346.12|348.4|346.24|346.03|343.87|0
1644606410000|2022-02-11 19:06:50|348.73|346.57|348.96|346.8|349.63|347.47|348.28|346.12|0
1644606420000|2022-02-11 19:07:00|350.53|348.37|348.28|346.12|350.53|348.37|348.06|345.9|0
1644606430000|2022-02-11 19:07:10|349.63|347.47|346.6|344.44|349.63|347.47|346.6|344.44|0
1644606440000|2022-02-11 19:07:20|344.24|342.08|343.11|340.95|344.68|342.52|343.11|340.95|0
1644606450000|2022-02-11 19:07:30|345.25|343.09|343.79|341.63|345.25|343.09|343.79|341.63|0
1644606460000|2022-02-11 19:07:40|344.91|342.75|341.32|339.16|344.91|342.75|340.65|338.49|0
1644606470000|2022-02-11 19:07:50|339.76|337.6|341.77|339.61|341.77|339.61|339.76|337.6|0
1644606480000|2022-02-11 19:08:00|337.86|335.7|337.97|335.81|338.2|336.04|337.86|335.7|0
1644606490000|2022-02-11 19:08:10|335.97|333.81|335.08|332.92|337.53|335.37|335.08|332.92|0
1644606500000|2022-02-11 19:08:20|335.19|333.03|334.63|332.47|335.19|333.03|333.96|331.8|0
1644606510000|2022-02-11 19:08:30|333.96|331.8|335.64|333.48|335.97|333.81|333.96|331.8|0
1644606520000|2022-02-11 19:08:40|335.52|333.36|337.08|334.92|337.08|334.92|335.52|333.36|0
1644606530000|2022-02-11 19:08:50|339.31|337.15|340.88|338.72|340.88|338.72|339.31|337.15|0
1644606540000|2022-02-11 19:09:00|338.86|336.7|344.46|342.3|344.46|342.3|338.86|336.7|0
1644606550000|2022-02-11 19:09:10|343.79|341.63|342.89|340.73|343.79|341.63|341.1|338.94|0
1644606560000|2022-02-11 19:09:20|343.11|340.95|342.44|340.28|343.11|340.95|341.55|339.39|0
1644606570000|2022-02-11 19:09:30|342.89|340.73|342.89|340.73|343.11|340.95|342.22|340.06|0
1644606580000|2022-02-11 19:09:40|343.11|340.95|341.77|339.61|344.23|342.07|341.77|339.61|0
1644606590000|2022-02-11 19:09:50|342.89|340.73|342.44|340.28|342.89|340.73|341.89|339.73|0
1644606600000|2022-02-11 19:10:00|342.22|340.06|339.98|337.82|342.22|340.06|339.76|337.6|0
1644606610000|2022-02-11 19:10:10|340.43|338.27|342.89|340.73|342.89|340.73|340.43|338.27|0
1644606620000|2022-02-11 19:10:20|342.22|340.06|341.21|339.05|342.22|340.06|341.1|338.94|0
1644606630000|2022-02-11 19:10:30|341.44|339.28|342.67|340.51|342.67|340.51|339.98|337.82|0
1644606640000|2022-02-11 19:10:40|343.79|341.63|341.99|339.83|343.79|341.63|340.43|338.27|0
1644606650000|2022-02-11 19:10:50|341.1|338.94|339.98|337.82|341.21|339.05|339.98|337.82|0
1644606660000|2022-02-11 19:11:00|341.1|338.94|338.86|336.7|341.1|338.94|338.64|336.48|0
1644606670000|2022-02-11 19:11:10|339.09|336.93|338.19|336.03|339.09|336.93|338.19|336.03|0
1644606680000|2022-02-11 19:11:20|338.42|336.26|339.76|337.6|339.76|337.6|338.42|336.26|0
1644606690000|2022-02-11 19:11:30|341.32|339.16|341.77|339.61|341.77|339.61|340.87|338.71|0
1644606700000|2022-02-11 19:11:40|342.66|340.5|341.89|339.73|343.56|341.4|341.89|339.73|0
1644606710000|2022-02-11 19:11:50|342.44|340.28|343.11|340.95|343.23|341.07|342.44|340.28|0
1644606720000|2022-02-11 19:12:00|341.77|339.61|346.15|343.99|346.15|343.99|341.77|339.61|0
1644606730000|2022-02-11 19:12:10|345.36|343.2|344.01|341.85|345.36|343.2|344.01|341.85|0
1644606740000|2022-02-11 19:12:20|342.66|340.5|340.2|338.04|342.66|340.5|340.2|338.04|0
1644606750000|2022-02-11 19:12:30|339.98|337.82|340.1|337.94|340.87|338.71|339.98|337.82|0
1644606760000|2022-02-11 19:12:40|340.87|338.71|341.54|339.38|341.54|339.38|340.87|338.71|0
1644606770000|2022-02-11 19:12:50|343.11|340.95|344.57|342.41|344.57|342.41|342.44|340.28|0
1644606780000|2022-02-11 19:13:00|343.34|341.18|341.99|339.83|343.34|341.18|341.1|338.94|0
1644606790000|2022-02-11 19:13:10|341.32|339.16|342.44|340.28|342.66|340.5|341.32|339.16|0
1644606800000|2022-02-11 19:13:20|341.1|338.94|340.32|338.16|341.1|338.94|339.87|337.71|0
1644606810000|2022-02-11 19:13:30|340.2|338.04|340.54|338.38|340.54|338.38|339.87|337.71|0
1644606820000|2022-02-11 19:13:40|340.87|338.71|339.53|337.37|340.87|338.71|339.53|337.37|0
1644606830000|2022-02-11 19:13:50|339.31|337.15|340.2|338.04|340.2|338.04|339.31|337.15|0
1644606840000|2022-02-11 19:14:00|336.75|334.59|339.31|337.15|339.31|337.15|336.75|334.59|0
1644606850000|2022-02-11 19:14:10|338.53|336.37|341.54|339.38|341.54|339.38|338.53|336.37|0
1644606860000|2022-02-11 19:14:20|341.21|339.05|338.64|336.48|341.21|339.05|338.42|336.26|0
1644606870000|2022-02-11 19:14:30|338.86|336.7|337.08|334.92|338.86|336.7|337.08|334.92|0
1644606880000|2022-02-11 19:14:40|337.75|335.59|335.3|333.14|337.75|335.59|335.3|333.14|0
1644606890000|2022-02-11 19:14:50|335.96|333.8|336.85|334.69|336.85|334.69|335.96|333.8|0
1644606900000|2022-02-11 19:15:00|335.86|333.7|334.41|332.25|337.08|334.92|334.41|332.25|0
1644606910000|2022-02-11 19:15:10|333.52|331.36|331.96|329.8|333.52|331.36|331.52|329.36|0
1644606920000|2022-02-11 19:15:20|330.86|328.7|331.74|329.58|331.74|329.58|330.19|328.03|0
1644606930000|2022-02-11 19:15:30|329.97|327.81|330.86|328.7|330.86|328.7|329.97|327.81|0
1644606940000|2022-02-11 19:15:40|331.3|329.14|329.31|327.15|331.3|329.14|328.86|326.7|0
1644606950000|2022-02-11 19:15:50|329.2|327.04|328.42|326.26|329.2|327.04|328.09|325.93|0
1644606960000|2022-02-11 19:16:00|326.65|324.49|327.98|325.82|329.08|326.92|326.65|324.49|0
1644606970000|2022-02-11 19:16:10|328.64|326.48|330.19|328.03|330.19|328.03|328.64|326.48|0
1644606980000|2022-02-11 19:16:20|329.53|327.37|330.63|328.47|331.52|329.36|329.53|327.37|0
1644606990000|2022-02-11 19:16:30|333.52|331.36|332.85|330.69|334.18|332.02|332.85|330.69|0
1644607000000|2022-02-11 19:16:40|333.19|331.03|332.18|330.02|333.19|331.03|332.18|330.02|0
1644607010000|2022-02-11 19:16:50|333.07|330.91|331.52|329.36|333.29|331.13|331.52|329.36|0
1644607020000|2022-02-11 19:17:00|332.18|330.02|331.52|329.36|332.63|330.47|331.52|329.36|0
1644607030000|2022-02-11 19:17:10|331.96|329.8|331.52|329.36|332.41|330.25|331.52|329.36|0
1644607040000|2022-02-11 19:17:20|330.85|328.69|331.52|329.36|331.52|329.36|330.85|328.69|0
1644607050000|2022-02-11 19:17:30|329.97|327.81|328.42|326.26|329.97|327.81|328.42|326.26|0
1644607060000|2022-02-11 19:17:40|328.64|326.48|328.42|326.26|328.64|326.48|327.76|325.6|0
1644607070000|2022-02-11 19:17:50|327.32|325.16|328.2|326.04|328.54|326.38|327.32|325.16|0
1644607080000|2022-02-11 19:18:00|328.42|326.26|326.65|324.49|328.42|326.26|326.65|324.49|0
1644607090000|2022-02-11 19:18:10|324.89|322.73|324.89|322.73|325.55|323.39|324.89|322.73|0
1644607100000|2022-02-11 19:18:20|324.67|322.51|326.11|323.95|326.11|323.95|323.79|321.63|0
1644607110000|2022-02-11 19:18:30|325.55|323.39|324.67|322.51|325.55|323.39|324.67|322.51|0
1644607120000|2022-02-11 19:18:40|324.23|322.07|324.01|321.85|324.23|322.07|322.91|320.75|0
1644607130000|2022-02-11 19:18:50|323.79|321.63|323.13|320.97|323.79|321.63|323.13|320.97|0
1644607140000|2022-02-11 19:19:00|324.01|321.85|325.77|323.61|325.77|323.61|324.01|321.85|0
1644607150000|2022-02-11 19:19:10|326.21|324.05|325.55|323.39|326.55|324.39|325.55|323.39|0
1644607160000|2022-02-11 19:19:20|327.09|324.93|328.86|326.7|328.86|326.7|326.99|324.83|0
1644607170000|2022-02-11 19:19:30|328.42|326.26|327.54|325.38|328.42|326.26|327.54|325.38|0
1644607180000|2022-02-11 19:19:40|327.98|325.82|326.43|324.27|327.98|325.82|326.43|324.27|0
1644607190000|2022-02-11 19:19:50|326.87|324.71|327.63|325.29|327.63|325.29|326.87|324.71|0
1644607200000|2022-02-11 19:20:00|329.84|327.5|326.96|324.62|329.84|327.5|326.96|324.62|0
1644607210000|2022-02-11 19:20:10|327.4|325.06|326.74|324.4|327.4|325.06|326.3|323.96|0
1644607220000|2022-02-11 19:20:20|326.42|324.08|327.18|324.84|327.18|324.84|326.3|323.96|0
1644607230000|2022-02-11 19:20:30|326.3|323.96|326.52|324.18|326.52|324.18|326.08|323.74|0
1644607240000|2022-02-11 19:20:40|327.33|324.99|328|325.66|328|325.66|327.33|324.99|0
1644607250000|2022-02-11 19:20:50|327.77|325.43|328.22|325.88|328.22|325.88|327.55|325.21|0
1644607260000|2022-02-11 19:21:00|329.55|327.21|328.66|326.32|329.55|327.21|328.66|326.32|0
1644607270000|2022-02-11 19:21:10|327.1|324.76|325.77|323.43|327.1|324.76|325.77|323.43|0
1644607280000|2022-02-11 19:21:20|326.22|323.88|325.33|322.99|326.22|323.88|325.1|322.76|0
1644607290000|2022-02-11 19:21:30|324.44|322.1|325.99|323.65|325.99|323.65|324.44|322.1|0
1644607300000|2022-02-11 19:21:40|326.22|323.88|324.66|322.32|326.22|323.88|324.22|321.88|0
1644607310000|2022-02-11 19:21:50|325.77|323.43|325.1|322.76|325.77|323.43|325.1|322.76|0
1644607320000|2022-02-11 19:22:00|324.44|322.1|326.21|323.87|326.21|323.87|324.44|322.1|0
1644607330000|2022-02-11 19:22:10|326.66|324.32|325.1|322.76|326.66|324.32|325.1|322.76|0
1644607340000|2022-02-11 19:22:20|324.44|322.1|323.33|320.99|324.44|322.1|323.33|320.99|0
1644607350000|2022-02-11 19:22:30|324.22|321.88|325.66|323.32|325.77|323.43|324.22|321.88|0
1644607360000|2022-02-11 19:22:40|325.55|323.21|325.33|322.99|325.77|323.43|325.33|322.99|0
1644607370000|2022-02-11 19:22:50|323.99|321.65|325.1|322.76|325.1|322.76|323.99|321.65|0
1644607380000|2022-02-11 19:23:00|325.99|323.65|327|324.66|327|324.66|325.99|323.65|0
1644607390000|2022-02-11 19:23:10|325.77|323.43|326.44|324.1|327.1|324.76|325.77|323.43|0
1644607400000|2022-02-11 19:23:20|325.33|322.99|325.77|323.43|325.77|323.43|325.33|322.99|0
1644607410000|2022-02-11 19:23:30|325.99|323.65|327.99|325.65|327.99|325.65|325.99|323.65|0
1644607420000|2022-02-11 19:23:40|328.44|326.1|327.89|325.55|328.44|326.1|327.77|325.43|0
1644607430000|2022-02-11 19:23:50|327.77|325.43|327.99|325.65|328.22|325.88|327.77|325.43|0
1644607440000|2022-02-11 19:24:00|327.33|324.99|328.66|326.32|328.66|326.32|327.1|324.76|0
1644607450000|2022-02-11 19:24:10|329.11|326.77|331.34|329|331.34|329|329.11|326.77|0
1644607460000|2022-02-11 19:24:20|331.68|329.34|332.46|330.12|332.46|330.12|331.68|329.34|0
1644607470000|2022-02-11 19:24:30|331.56|329.22|332.23|329.89|332.23|329.89|331.56|329.22|0
1644607480000|2022-02-11 19:24:40|332.68|330.34|333.69|331.35|333.69|331.35|332.46|330.12|0
1644607490000|2022-02-11 19:24:50|334.02|331.68|333.57|331.23|334.02|331.68|333.35|331.01|0
1644607500000|2022-02-11 19:25:00|334.69|332.35|333.35|331.01|334.69|332.35|333.35|331.01|0
1644607510000|2022-02-11 19:25:10|334.02|331.68|334.14|331.8|334.14|331.8|333.8|331.46|0
1644607520000|2022-02-11 19:25:20|334.92|332.58|337.16|334.82|337.16|334.82|334.92|332.58|0
1644607530000|2022-02-11 19:25:30|337.61|335.27|337.16|334.82|337.61|335.27|337.16|334.82|0
1644607540000|2022-02-11 19:25:40|338.51|336.17|338.29|335.95|338.96|336.62|337.84|335.5|0
1644607550000|2022-02-11 19:25:50|338.18|335.84|337.16|334.82|338.18|335.84|337.16|334.82|0
1644607560000|2022-02-11 19:26:00|337.61|335.27|338.85|336.51|338.85|336.51|337.61|335.27|0
1644607570000|2022-02-11 19:26:10|337.95|335.61|340.09|337.75|340.09|337.75|337.84|335.5|0
1644607580000|2022-02-11 19:26:20|339.41|337.07|340.99|338.65|340.99|338.65|339.41|337.07|0
1644607590000|2022-02-11 19:26:30|341.44|339.1|343.24|340.9|343.24|340.9|341.44|339.1|0
1644607600000|2022-02-11 19:26:40|343.02|340.68|341.89|339.55|343.02|340.68|341.89|339.55|0
1644607610000|2022-02-11 19:26:50|341.78|339.44|343.24|340.9|343.24|340.9|341.78|339.44|0
1644607620000|2022-02-11 19:27:00|343.92|341.58|343.24|340.9|343.92|341.58|341.44|339.1|0
1644607630000|2022-02-11 19:27:10|342.57|340.23|342.79|340.45|342.79|340.45|341.89|339.55|0
1644607640000|2022-02-11 19:27:20|342.23|339.89|342.11|339.77|343.24|340.9|341.66|339.32|0
1644607650000|2022-02-11 19:27:30|341.21|338.87|341.1|338.76|341.89|339.55|341.1|338.76|0
1644607660000|2022-02-11 19:27:40|339.86|337.52|340.76|338.42|340.76|338.42|339.86|337.52|0
1644607670000|2022-02-11 19:27:50|340.08|337.74|339.86|337.52|340.08|337.74|339.63|337.29|0
1644607680000|2022-02-11 19:28:00|339.63|337.29|341.66|339.32|341.66|339.32|339.63|337.29|0
1644607690000|2022-02-11 19:28:10|342.56|340.22|341.89|339.55|342.56|340.22|341.44|339.1|0
1644607700000|2022-02-11 19:28:20|341.21|338.87|341.66|339.32|341.66|339.32|340.76|338.42|0
1644607710000|2022-02-11 19:28:30|342.11|339.77|344.64|342.3|344.64|342.3|342.11|339.77|0
1644607720000|2022-02-11 19:28:40|343.75|341.41|343.07|340.73|343.75|341.41|342.85|340.51|0
1644607730000|2022-02-11 19:28:50|342.85|340.51|343.97|341.63|343.97|341.63|342.85|340.51|0
1644607740000|2022-02-11 19:29:00|345.32|342.98|345.77|343.43|345.99|343.65|345.32|342.98|0
1644607750000|2022-02-11 19:29:10|346.22|343.88|346.44|344.1|347.01|344.67|346.22|343.88|0
1644607760000|2022-02-11 19:29:20|345.54|343.2|347.82|345.48|347.82|345.48|345.54|343.2|0
1644607770000|2022-02-11 19:29:30|347.6|345.26|348.95|346.61|349.17|346.83|347.6|345.26|0
1644607780000|2022-02-11 19:29:40|347.82|345.48|347.1|344.76|347.82|345.48|347.1|344.76|0
1644607790000|2022-02-11 19:29:50|346.88|344.54|346.88|344.54|346.88|344.54|346.55|344.21|0
1644607800000|2022-02-11 19:30:00|346.65|344.31|347.1|344.76|347.1|344.76|346.65|344.31|0
1644607810000|2022-02-11 19:30:10|346.65|344.31|344.85|342.51|346.65|344.31|344.85|342.51|0
1644607820000|2022-02-11 19:30:20|345.08|342.74|342.27|339.93|345.08|342.74|342.27|339.93|0
1644607830000|2022-02-11 19:30:30|342.38|340.04|341.93|339.59|342.38|340.04|341.26|338.92|0
1644607840000|2022-02-11 19:30:40|342.27|339.93|342.5|340.16|343.5|341.16|342.27|339.93|0
1644607850000|2022-02-11 19:30:50|342.15|339.81|342.83|340.49|343.05|340.71|342.15|339.81|0
1644607860000|2022-02-11 19:31:00|343.05|340.71|346.65|344.31|346.65|344.31|343.05|340.71|0
1644607870000|2022-02-11 19:31:10|346.2|343.86|345.75|343.41|346.2|343.86|345.75|343.41|0
1644607880000|2022-02-11 19:31:20|345.98|343.64|345.3|342.96|345.98|343.64|344.63|342.29|0
1644607890000|2022-02-11 19:31:30|344.63|342.29|345.3|342.96|345.3|342.96|344.63|342.29|0
1644607900000|2022-02-11 19:31:40|344.63|342.29|344.4|342.06|344.63|342.29|343.73|341.39|0
1644607910000|2022-02-11 19:31:50|344.85|342.51|346.43|344.09|346.43|344.09|344.85|342.51|0
1644607920000|2022-02-11 19:32:00|346.65|344.31|345.3|342.96|346.65|344.31|344.4|342.06|0
1644607930000|2022-02-11 19:32:10|345.53|343.19|346.65|344.31|346.65|344.31|345.53|343.19|0
1644607940000|2022-02-11 19:32:20|346.09|343.75|345.75|343.41|346.09|343.75|345.75|343.41|0
1644607950000|2022-02-11 19:32:30|345.08|342.74|346.88|344.54|346.88|344.54|345.08|342.74|0
1644607960000|2022-02-11 19:32:40|347.33|344.99|347.78|345.44|348.68|346.34|347.33|344.99|0
1644607970000|2022-02-11 19:32:50|347.1|344.76|344.63|342.29|347.33|344.99|344.63|342.29|0
1644607980000|2022-02-11 19:33:00|345.53|343.19|343.28|340.94|345.53|343.19|343.05|340.71|0
1644607990000|2022-02-11 19:33:10|343.17|340.83|340.58|338.24|343.17|340.83|340.58|338.24|0
1644608000000|2022-02-11 19:33:20|340.36|338.02|339.46|337.12|340.36|338.02|339.02|336.68|0
1644608010000|2022-02-11 19:33:30|338.57|336.23|337|334.66|338.57|336.23|336.33|333.99|0
1644608020000|2022-02-11 19:33:40|335.44|333.1|335.22|332.88|336.33|333.99|335.22|332.88|0
1644608030000|2022-02-11 19:33:50|337|334.66|336.56|334.22|337|334.66|336.33|333.99|0
1644608040000|2022-02-11 19:34:00|335.66|333.32|333.88|331.54|335.66|333.32|332.54|330.2|0
1644608050000|2022-02-11 19:34:10|333.21|330.87|329.88|327.54|333.21|330.87|329.88|327.54|0
1644608060000|2022-02-11 19:34:20|330.1|327.76|330.54|328.2|330.54|328.2|329.66|327.32|0
1644608070000|2022-02-11 19:34:30|331.21|328.87|332.1|329.76|332.44|330.1|331.21|328.87|0
1644608080000|2022-02-11 19:34:40|332.99|330.65|332.77|330.43|333.43|331.09|331.43|329.09|0
1644608090000|2022-02-11 19:34:50|332.32|329.98|333.21|330.87|333.21|330.87|332.32|329.98|0
1644608100000|2022-02-11 19:35:00|332.77|330.43|335.44|333.1|335.44|333.1|332.77|330.43|0
1644608110000|2022-02-11 19:35:10|337|334.66|338.34|336|338.79|336.45|336.45|334.11|0
1644608120000|2022-02-11 19:35:20|336.78|334.44|336.78|334.44|336.78|334.44|336.78|334.44|0
1644608130000|2022-02-11 19:35:30|337.79|335.45|336.89|334.55|337.79|335.45|335.89|333.55|0
1644608140000|2022-02-11 19:35:40|336.11|333.77|336.11|333.77|337|334.66|335.89|333.55|0
1644608150000|2022-02-11 19:35:50|337.23|334.89|337|334.66|337.67|335.33|337|334.66|0
1644608160000|2022-02-11 19:36:00|336.11|333.77|337.23|334.89|339.01|336.67|336.11|333.77|0
1644608170000|2022-02-11 19:36:10|337.45|335.11|338.79|336.45|338.79|336.45|337.45|335.11|0
1644608180000|2022-02-11 19:36:20|338.24|335.9|337.45|335.11|338.24|335.9|337.45|335.11|0
1644608190000|2022-02-11 19:36:30|337.22|334.88|336.78|334.44|337.22|334.88|336.33|333.99|0
1644608200000|2022-02-11 19:36:40|337|334.66|337.9|335.56|337.9|335.56|336.78|334.44|0
1644608210000|2022-02-11 19:36:50|338.57|336.23|338.57|336.23|338.57|336.23|338.12|335.78|0
1644608220000|2022-02-11 19:37:00|339.24|336.9|340.27|338.11|340.27|338.11|339.24|336.9|0
1644608230000|2022-02-11 19:37:10|339.37|337.21|338.92|336.76|339.82|337.66|338.92|336.76|0
1644608240000|2022-02-11 19:37:20|339.6|337.44|340.04|337.88|340.04|337.88|339.6|337.44|0
1644608250000|2022-02-11 19:37:30|337.81|335.65|337.13|334.97|337.81|335.65|336.24|334.08|0
1644608260000|2022-02-11 19:37:40|337.8|335.64|337.8|335.64|337.8|335.64|337.36|335.2|0
1644608270000|2022-02-11 19:37:50|338.48|336.32|339.26|337.1|339.26|337.1|338.25|336.09|0
1644608280000|2022-02-11 19:38:00|338.92|336.76|337.8|335.64|339.26|337.1|337.8|335.64|0
1644608290000|2022-02-11 19:38:10|338.59|336.43|336.46|334.3|338.59|336.43|336.46|334.3|0
1644608300000|2022-02-11 19:38:20|334.68|332.52|336.36|334.2|336.36|334.2|334.68|332.52|0
1644608310000|2022-02-11 19:38:30|336.69|334.53|337.36|335.2|337.36|335.2|336.58|334.42|0
1644608320000|2022-02-11 19:38:40|337.8|335.64|337.8|335.64|338.25|336.09|337.8|335.64|0
1644608330000|2022-02-11 19:38:50|337.13|334.97|337.36|335.2|337.58|335.42|337.13|334.97|0
1644608340000|2022-02-11 19:39:00|338.03|335.87|338.7|336.54|338.7|336.54|338.03|335.87|0
1644608350000|2022-02-11 19:39:10|339.37|337.21|340.27|338.11|340.27|338.11|339.37|337.21|0
1644608360000|2022-02-11 19:39:20|339.49|337.33|338.03|335.87|339.49|337.33|338.03|335.87|0
1644608370000|2022-02-11 19:39:30|338.48|336.32|338.14|335.98|338.7|336.54|338.03|335.87|0
1644608380000|2022-02-11 19:39:40|335.79|333.63|338.25|336.09|338.25|336.09|335.79|333.63|0
1644608390000|2022-02-11 19:39:50|338.03|335.87|339.59|337.43|339.59|337.43|338.03|335.87|0
1644608400000|2022-02-11 19:40:00|339.82|337.66|338.25|336.09|339.82|337.66|338.25|336.09|0
1644608410000|2022-02-11 19:40:10|339.15|336.99|341.39|339.23|341.39|339.23|339.15|336.99|0
1644608420000|2022-02-11 19:40:20|341.84|339.68|342.73|340.57|342.73|340.57|341.16|339|0
1644608430000|2022-02-11 19:40:30|342.96|340.8|341.84|339.68|342.96|340.8|341.84|339.68|0
1644608440000|2022-02-11 19:40:40|342.73|340.57|341.16|339|343.18|341.02|341.16|339|0
1644608450000|2022-02-11 19:40:50|341.61|339.45|342.96|340.8|342.96|340.8|341.61|339.45|0
1644608460000|2022-02-11 19:41:00|342.28|340.12|342.51|340.35|342.51|340.35|341.61|339.45|0
1644608470000|2022-02-11 19:41:10|341.39|339.23|341.84|339.68|342.06|339.9|341.39|339.23|0
1644608480000|2022-02-11 19:41:20|342.28|340.12|340.16|338|342.51|340.35|340.16|338|0
1644608490000|2022-02-11 19:41:30|341.61|339.45|342.51|340.35|342.51|340.35|341.61|339.45|0
1644608500000|2022-02-11 19:41:40|341.95|339.79|341.28|339.12|341.95|339.79|341.16|339|0
1644608510000|2022-02-11 19:41:50|340.83|338.67|343.63|341.47|343.63|341.47|340.83|338.67|0
1644608520000|2022-02-11 19:42:00|343.86|341.7|344.31|342.15|344.31|342.15|343.86|341.7|0
1644608530000|2022-02-11 19:42:10|344.53|342.37|345.88|343.72|345.88|343.72|344.53|342.37|0
1644608540000|2022-02-11 19:42:20|347.01|344.85|346.56|344.4|347.01|344.85|345.66|343.5|0
1644608550000|2022-02-11 19:42:30|346.33|344.17|346.11|343.95|346.33|344.17|346.11|343.95|0
1644608560000|2022-02-11 19:42:40|345.43|343.27|345.88|343.72|346.11|343.95|345.43|343.27|0
1644608570000|2022-02-11 19:42:50|345.66|343.5|344.87|342.71|345.88|343.72|344.87|342.71|0
1644608580000|2022-02-11 19:43:00|342.51|340.35|342.96|340.8|343.18|341.02|342.51|340.35|0
1644608590000|2022-02-11 19:43:10|341.84|339.68|340.49|338.33|341.84|339.68|340.04|337.88|0
1644608600000|2022-02-11 19:43:20|339.59|337.43|340.49|338.33|340.49|338.33|338.7|336.54|0
1644608610000|2022-02-11 19:43:30|340.71|338.55|338.47|336.31|340.71|338.55|337.13|334.97|0
1644608620000|2022-02-11 19:43:40|337.8|335.64|338.37|336.21|338.37|336.21|337.58|335.42|0
1644608630000|2022-02-11 19:43:50|338.25|336.09|339.37|337.21|339.37|337.21|338.25|336.09|0
1644608640000|2022-02-11 19:44:00|340.04|337.88|340.71|338.55|340.94|338.78|339.71|337.55|0
1644608650000|2022-02-11 19:44:10|341.39|339.23|342.28|340.12|342.73|340.57|341.39|339.23|0
1644608660000|2022-02-11 19:44:20|342.73|340.57|344.87|342.71|344.87|342.71|342.51|340.35|0
1644608670000|2022-02-11 19:44:30|345.25|343.45|345.25|343.45|345.25|343.45|344.24|342.44|0
1644608680000|2022-02-11 19:44:40|344.8|343|345.7|343.9|345.82|344.02|344.8|343|0
1644608690000|2022-02-11 19:44:50|345.48|343.68|346.83|345.03|347.05|345.25|345.48|343.68|0
1644608700000|2022-02-11 19:45:00|346.38|344.58|345.7|343.9|346.38|344.58|344.13|342.33|0
1644608710000|2022-02-11 19:45:10|344.35|342.55|345.03|343.23|345.03|343.23|344.13|342.33|0
1644608720000|2022-02-11 19:45:20|344.35|342.55|345.25|343.45|345.48|343.68|344.35|342.55|0
1644608730000|2022-02-11 19:45:30|345.7|343.9|347.73|345.93|347.73|345.93|345.7|343.9|0
1644608740000|2022-02-11 19:45:40|348.18|346.38|347.85|346.05|348.18|346.38|347.85|346.05|0
1644608750000|2022-02-11 19:45:50|347.96|346.16|348.18|346.38|348.18|346.38|347.73|345.93|0
1644608760000|2022-02-11 19:46:00|349.54|347.74|349.31|347.51|349.54|347.74|348.18|346.38|0
1644608770000|2022-02-11 19:46:10|349.08|347.28|351.12|349.32|351.12|349.32|349.08|347.28|0
1644608780000|2022-02-11 19:46:20|350.89|349.09|350.21|348.41|350.89|349.09|350.21|348.41|0
1644608790000|2022-02-11 19:46:30|350.67|348.87|351.35|349.55|351.35|349.55|350.21|348.41|0
1644608800000|2022-02-11 19:46:40|351.12|349.32|350.56|348.76|351.12|349.32|350.56|348.76|0
1644608810000|2022-02-11 19:46:50|351.24|349.44|351.57|349.77|351.57|349.77|350.44|348.64|0
1644608820000|2022-02-11 19:47:00|351.35|349.55|351.01|349.21|351.35|349.55|349.54|347.74|0
1644608830000|2022-02-11 19:47:10|351.12|349.32|352.7|350.9|352.7|350.9|351.12|349.32|0
1644608840000|2022-02-11 19:47:20|352.37|350.57|352.7|350.9|353.84|352.04|352.37|350.57|0
1644608850000|2022-02-11 19:47:30|351.12|349.32|350.21|348.41|351.35|349.55|350.21|348.41|0
1644608860000|2022-02-11 19:47:40|349.54|347.74|351.57|349.77|351.57|349.77|349.54|347.74|0
1644608870000|2022-02-11 19:47:50|351.12|349.32|350.67|348.87|351.35|349.55|350.67|348.87|0
1644608880000|2022-02-11 19:48:00|349.54|347.74|347.95|346.15|349.54|347.74|347.95|346.15|0
1644608890000|2022-02-11 19:48:10|349.31|347.51|349.08|347.28|349.76|347.96|349.08|347.28|0
1644608900000|2022-02-11 19:48:20|349.31|347.51|348.86|347.06|349.31|347.51|348.86|347.06|0
1644608910000|2022-02-11 19:48:30|349.08|347.28|349.54|347.74|349.54|347.74|349.08|347.28|0
1644608920000|2022-02-11 19:48:40|348.41|346.61|349.54|347.74|349.54|347.74|348.41|346.61|0
1644608930000|2022-02-11 19:48:50|350.67|348.87|351.34|349.54|351.34|349.54|350.67|348.87|0
1644608940000|2022-02-11 19:49:00|350.67|348.87|351.8|350|351.8|350|349.99|348.19|0
1644608950000|2022-02-11 19:49:10|352.37|350.57|353.05|351.25|353.05|351.25|352.37|350.57|0
1644608960000|2022-02-11 19:49:20|352.48|350.68|351.57|349.77|352.7|350.9|350.89|349.09|0
1644608970000|2022-02-11 19:49:30|351.34|349.54|352.93|351.13|353.16|351.36|351.34|349.54|0
1644608980000|2022-02-11 19:49:40|352.02|350.22|352.7|350.9|352.93|351.13|352.02|350.22|0
1644608990000|2022-02-11 19:49:50|350.89|349.09|351.8|350|351.8|350|350.67|348.87|0
1644609000000|2022-02-11 19:50:00|352.14|350.34|352.93|351.13|353.16|351.36|352.14|350.34|0
1644609010000|2022-02-11 19:50:10|354.06|352.26|355.2|353.4|355.43|353.63|354.06|352.26|0
1644609020000|2022-02-11 19:50:20|354.41|352.61|354.06|352.26|354.41|352.61|353.61|351.81|0
1644609030000|2022-02-11 19:50:30|354.64|352.84|355.88|354.08|355.88|354.08|354.64|352.84|0
1644609040000|2022-02-11 19:50:40|355.43|353.63|354.74|352.94|355.88|354.08|354.74|352.94|0
1644609050000|2022-02-11 19:50:50|354.29|352.49|354.06|352.26|354.29|352.49|354.06|352.26|0
1644609060000|2022-02-11 19:51:00|354.29|352.49|354.97|353.17|355.43|353.63|354.29|352.49|0
1644609070000|2022-02-11 19:51:10|353.16|351.36|352.7|350.9|353.38|351.58|352.7|350.9|0
1644609080000|2022-02-11 19:51:20|352.93|351.13|354.52|352.72|354.52|352.72|352.93|351.13|0
1644609090000|2022-02-11 19:51:30|355.43|353.63|355.88|354.08|356.56|354.76|355.43|353.63|0
1644609100000|2022-02-11 19:51:40|357.02|355.22|357.02|355.22|357.02|355.22|356.79|354.99|0
1644609110000|2022-02-11 19:51:50|358.61|356.81|358.61|356.81|358.84|357.04|358.61|356.81|0
1644609120000|2022-02-11 19:52:00|358.15|356.35|359.98|358.18|359.98|358.18|358.15|356.35|0
1644609130000|2022-02-11 19:52:10|359.29|357.49|359.24|357.08|359.82|357.66|359.24|357.08|0
1644609140000|2022-02-11 19:52:20|360.16|358|360.34|357.82|360.34|358|359.82|357.66|0
1644609150000|2022-02-11 19:52:30|361.93|359.41|360.79|358.27|361.93|359.41|360.79|358.27|0
1644609160000|2022-02-11 19:52:40|360.74|358.22|362.04|359.52|362.04|359.52|360.51|357.99|0
1644609170000|2022-02-11 19:52:50|362.27|359.75|363.65|361.13|363.65|361.13|362.27|359.75|0
1644609180000|2022-02-11 19:53:00|363.88|361.36|361.63|359.11|363.88|361.36|361.63|359.11|0
1644609190000|2022-02-11 19:53:10|361.4|358.88|360.5|357.98|361.4|358.88|359.83|357.31|0
1644609200000|2022-02-11 19:53:20|360.05|357.53|361.63|359.11|361.85|359.33|360.05|357.53|0
1644609210000|2022-02-11 19:53:30|361.4|358.88|362.52|360|362.52|360|361.18|358.66|0
1644609220000|2022-02-11 19:53:40|362.75|360.23|362.75|360.23|363.2|360.68|362.75|360.23|0
1644609230000|2022-02-11 19:53:50|362.08|359.56|360.05|357.53|362.08|359.56|360.05|357.53|0
1644609240000|2022-02-11 19:54:00|359.95|357.43|360.5|357.98|360.5|357.98|359.6|357.08|0
1644609250000|2022-02-11 19:54:10|360.28|357.76|360.5|357.98|361.18|358.66|360.28|357.76|0
1644609260000|2022-02-11 19:54:20|359.16|356.64|360.05|357.53|360.5|357.98|359.16|356.64|0
1644609270000|2022-02-11 19:54:30|360.28|357.76|359.6|357.08|360.28|357.76|358.48|355.96|0
1644609280000|2022-02-11 19:54:40|360.17|357.65|360.5|357.98|360.5|357.98|360.17|357.65|0
1644609290000|2022-02-11 19:54:50|360.95|358.43|358.93|356.41|360.95|358.43|358.71|356.19|0
1644609300000|2022-02-11 19:55:00|358.26|355.74|356.69|354.17|358.26|355.74|355.35|352.83|0
1644609310000|2022-02-11 19:55:10|356.47|353.95|357.81|355.29|358.03|355.51|356.47|353.95|0
1644609320000|2022-02-11 19:55:20|358.26|355.74|357.14|354.62|358.26|355.74|356.24|353.72|0
1644609330000|2022-02-11 19:55:30|356.14|353.62|357.36|354.84|357.36|354.84|355.57|353.05|0
1644609340000|2022-02-11 19:55:40|356.91|354.39|357.81|355.29|358.03|355.51|356.91|354.39|0
1644609350000|2022-02-11 19:55:50|358.26|355.74|356.58|354.06|358.26|355.74|356.58|354.06|0
1644609360000|2022-02-11 19:56:00|356.02|353.5|357.25|354.73|357.25|354.73|356.02|353.5|0
1644609370000|2022-02-11 19:56:10|357.93|355.41|357.14|354.62|357.93|355.41|357.14|354.62|0
1644609380000|2022-02-11 19:56:20|357.81|355.29|356.63|354.11|357.81|355.29|356.63|354.11|0
1644609390000|2022-02-11 19:56:30|355.02|352.5|355.92|353.4|355.92|353.4|355.02|352.5|0
1644609400000|2022-02-11 19:56:40|355.47|352.95|354.35|351.83|355.7|353.18|354.35|351.83|0
1644609410000|2022-02-11 19:56:50|353.67|351.15|353.89|351.37|354.12|351.6|353.67|351.15|0
1644609420000|2022-02-11 19:57:00|353.44|350.92|352.54|350.02|353.44|350.92|351.42|348.9|0
1644609430000|2022-02-11 19:57:10|352.43|349.91|351.16|348.64|352.43|349.91|351.16|348.64|0
1644609440000|2022-02-11 19:57:20|352.07|349.55|351.84|349.32|352.07|349.55|351.61|349.09|0
1644609450000|2022-02-11 19:57:30|352.29|349.77|350.48|347.96|352.29|349.77|350.48|347.96|0
1644609460000|2022-02-11 19:57:40|350.71|348.19|350.93|348.41|351.39|348.87|349.81|347.29|0
1644609470000|2022-02-11 19:57:50|350.71|348.19|349.58|347.06|350.71|348.19|349.58|347.06|0
1644609480000|2022-02-11 19:58:00|349.81|347.29|350.48|347.96|350.71|348.19|349.81|347.29|0
1644609490000|2022-02-11 19:58:10|350.15|347.63|349.35|346.83|350.15|347.63|349.35|346.83|0
1644609500000|2022-02-11 19:58:20|349.81|347.29|350.03|347.51|350.03|347.51|349.81|347.29|0
1644609510000|2022-02-11 19:58:30|349.35|346.83|350.71|348.19|350.71|348.19|349.35|346.83|0
1644609520000|2022-02-11 19:58:40|349.35|346.83|349.35|346.83|349.35|346.83|348|345.48|0
1644609530000|2022-02-11 19:58:50|350.71|348.19|349.58|347.06|350.71|348.19|349.25|346.73|0
1644609540000|2022-02-11 19:59:00|350.03|347.51|350.71|348.19|351.16|348.64|350.03|347.51|0
1644609550000|2022-02-11 19:59:10|351.16|348.64|351.61|349.09|351.84|349.32|351.16|348.64|0
1644609560000|2022-02-11 19:59:20|352.06|349.54|351.61|349.09|352.63|350.11|351.61|349.09|0
1644609570000|2022-02-11 19:59:30|352.29|349.77|351.16|348.64|352.29|349.77|351.16|348.64|0
1644609580000|2022-02-11 19:59:40|350.93|348.41|349.24|346.72|350.93|348.41|349.24|346.72|0
1644609590000|2022-02-11 19:59:50|348.9|346.38|348.9|346.38|349.24|346.72|348.68|346.16|0
1644609600000|2022-02-11 20:00:00|349.92|347.4|348.23|345.71|349.92|347.4|347.55|345.03|0
1644609610000|2022-02-11 20:00:10|348.68|346.16|349.8|347.28|349.8|347.28|347.55|345.03|0
1644609620000|2022-02-11 20:00:20|349.58|347.06|348.68|346.16|350.48|347.96|348.68|346.16|0
1644609630000|2022-02-11 20:00:30|347.77|345.25|347.55|345.03|347.77|345.25|347.55|345.03|0
1644609640000|2022-02-11 20:00:40|345.3|342.78|346.65|344.13|346.65|344.13|344.85|342.33|0
1644609650000|2022-02-11 20:00:50|346.99|344.47|345.52|343|346.99|344.47|345.07|342.55|0
1644609660000|2022-02-11 20:01:00|345.3|342.78|344.17|341.65|345.3|342.78|344.17|341.65|0
1644609670000|2022-02-11 20:01:10|344.62|342.1|345.75|343.23|345.75|343.23|344.62|342.1|0
1644609680000|2022-02-11 20:01:20|345.07|342.55|344.07|341.55|345.07|342.55|343.62|341.1|0
1644609690000|2022-02-11 20:01:30|344.17|341.65|345.64|343.12|345.64|343.12|344.17|341.65|0
1644609700000|2022-02-11 20:01:40|345.19|342.67|343.28|340.76|345.19|342.67|343.28|340.76|0
1644609710000|2022-02-11 20:01:50|343.5|340.98|343.72|341.2|343.72|341.2|343.05|340.53|0
1644609720000|2022-02-11 20:02:00|343.5|340.98|343.17|340.65|344.4|341.88|343.17|340.65|0
1644609730000|2022-02-11 20:02:10|343.05|340.53|342.6|340.08|343.5|340.98|342.6|340.08|0
1644609740000|2022-02-11 20:02:20|342.15|339.63|345.52|343|345.52|343|342.15|339.63|0
1644609750000|2022-02-11 20:02:30|345.75|343.23|345.97|343.45|345.97|343.45|345.52|343|0
1644609760000|2022-02-11 20:02:40|346.09|343.57|344.85|342.33|346.42|343.9|344.85|342.33|0
1644609770000|2022-02-11 20:02:50|343.5|340.98|343.62|341.1|343.62|341.1|343.5|340.98|0
1644609780000|2022-02-11 20:03:00|343.5|340.98|344.96|342.44|344.96|342.44|343.5|340.98|0
1644609790000|2022-02-11 20:03:10|344.85|342.33|344.85|342.33|344.85|342.33|344.85|342.33|0
1644609800000|2022-02-11 20:03:20|343.72|341.2|340.58|338.06|343.72|341.2|340.58|338.06|0
1644609810000|2022-02-11 20:03:30|340.14|337.62|341.15|338.63|341.15|338.63|340.14|337.62|0
1644609820000|2022-02-11 20:03:40|340.81|338.29|340.14|337.62|341.03|338.51|340.14|337.62|0
1644609830000|2022-02-11 20:03:50|337.9|335.38|337.01|334.49|337.9|335.38|337.01|334.49|0
1644609840000|2022-02-11 20:04:00|336.23|333.71|335.67|333.15|336.23|333.71|335.45|332.93|0
1644609850000|2022-02-11 20:04:10|335.45|332.93|333.66|331.14|335.67|333.15|333.66|331.14|0
1644609860000|2022-02-11 20:04:20|334.55|332.03|333.44|330.92|334.55|332.03|333.22|330.7|0
1644609870000|2022-02-11 20:04:30|333.22|330.7|333.44|330.92|333.44|330.92|333|330.48|0
1644609880000|2022-02-11 20:04:40|333|330.48|334.22|331.7|334.22|331.7|332.77|330.25|0
1644609890000|2022-02-11 20:04:50|334.11|331.59|335.89|333.37|335.89|333.37|334.11|331.59|0
1644609900000|2022-02-11 20:05:00|336.56|334.04|336.56|334.04|337.23|334.71|336.11|333.59|0
1644609910000|2022-02-11 20:05:10|335.89|333.37|335.44|332.92|337.23|334.71|335.44|332.92|0
1644609920000|2022-02-11 20:05:20|335.89|333.37|335.44|332.92|336.34|333.82|334.22|331.7|0
1644609930000|2022-02-11 20:05:30|334.78|332.26|335.22|332.7|335.22|332.7|334.33|331.81|0
1644609940000|2022-02-11 20:05:40|336.56|334.04|337.01|334.49|337.01|334.49|336.01|333.49|0
1644609950000|2022-02-11 20:05:50|337.23|334.71|337.23|334.71|338.79|336.27|337.23|334.71|0
1644609960000|2022-02-11 20:06:00|338.69|336.17|340.36|337.84|340.36|337.84|338.69|336.17|0
1644609970000|2022-02-11 20:06:10|341.25|338.73|342.15|339.63|342.15|339.63|341.03|338.51|0
1644609980000|2022-02-11 20:06:20|341.25|338.73|341.7|339.18|341.7|339.18|341.03|338.51|0
1644609990000|2022-02-11 20:06:30|341.25|338.73|343.5|340.98|343.72|341.2|341.25|338.73|0
1644610000000|2022-02-11 20:06:40|342.04|339.52|343.86|341.34|343.86|341.34|342.04|339.52|0
1644610010000|2022-02-11 20:06:50|343.64|341.12|339.45|336.93|343.64|341.12|339.45|336.93|0
1644610020000|2022-02-11 20:07:00|340.36|337.84|340.13|337.61|340.81|338.29|340.13|337.61|0
1644610030000|2022-02-11 20:07:10|340.71|338.19|341.27|338.75|343.54|341.02|340.71|338.19|0
1644610040000|2022-02-11 20:07:20|341.04|338.52|340.59|338.07|341.95|339.43|340.59|338.07|0
1644610050000|2022-02-11 20:07:30|341.04|338.52|342.86|340.34|342.86|340.34|341.04|338.52|0
1644610060000|2022-02-11 20:07:40|342.18|339.66|343.09|340.57|343.09|340.57|341.72|339.2|0
1644610070000|2022-02-11 20:07:50|343.32|340.8|342.75|340.23|344|341.48|342.75|340.23|0
1644610080000|2022-02-11 20:08:00|341.72|339.2|340.25|337.73|342.63|340.11|340.25|337.73|0
1644610090000|2022-02-11 20:08:10|338.54|336.02|337.75|335.23|338.77|336.25|337.64|335.12|0
1644610100000|2022-02-11 20:08:20|338.77|336.25|338.77|336.25|339|336.48|338.77|336.25|0
1644610110000|2022-02-11 20:08:30|339.22|336.7|337.18|334.66|339.22|336.7|337.18|334.66|0
1644610120000|2022-02-11 20:08:40|338.09|335.57|338.54|336.02|338.54|336.02|338.09|335.57|0
1644610130000|2022-02-11 20:08:50|338.77|336.25|341.72|339.2|341.72|339.2|338.77|336.25|0
1644610140000|2022-02-11 20:09:00|342.3|339.78|342.41|339.89|342.41|339.89|341.95|339.43|0
1644610150000|2022-02-11 20:09:10|343.54|341.02|344.68|342.16|344.68|342.16|341.95|339.43|0
1644610160000|2022-02-11 20:09:20|345.03|342.51|345.82|343.3|345.82|343.3|344.45|341.93|0
1644610170000|2022-02-11 20:09:30|345.6|343.08|344.68|342.16|345.6|343.08|343.77|341.25|0
1644610180000|2022-02-11 20:09:40|345.14|342.62|344.91|342.39|345.82|343.3|344.91|342.39|0
1644610190000|2022-02-11 20:09:50|345.14|342.62|344.68|342.16|345.14|342.62|344.68|342.16|0
1644610200000|2022-02-11 20:10:00|344|341.48|346.51|343.99|346.51|343.99|343.77|341.25|0
1644610210000|2022-02-11 20:10:10|345.49|342.97|346.74|344.22|346.74|344.22|345.14|342.62|0
1644610220000|2022-02-11 20:10:20|346.96|344.44|346.74|344.22|346.96|344.44|346.05|343.53|0
1644610230000|2022-02-11 20:10:30|347.19|344.67|348.79|346.27|348.79|346.27|346.96|344.44|0
1644610240000|2022-02-11 20:10:40|347.19|344.67|348|345.48|348|345.48|347.19|344.67|0
1644610250000|2022-02-11 20:10:50|349.02|346.5|349.71|347.19|349.71|347.19|349.02|346.5|0
1644610260000|2022-02-11 20:11:00|348.56|346.04|345.59|343.07|348.56|346.04|345.59|343.07|0
1644610270000|2022-02-11 20:11:10|346.51|343.99|349.02|346.5|349.02|346.5|346.51|343.99|0
1644610280000|2022-02-11 20:11:20|348.34|345.82|346.96|344.44|348.34|345.82|346.96|344.44|0
1644610290000|2022-02-11 20:11:30|347.65|345.13|348.56|346.04|348.79|346.27|347.65|345.13|0
1644610300000|2022-02-11 20:11:40|349.25|346.73|348.56|346.04|349.48|346.96|348.56|346.04|0
1644610310000|2022-02-11 20:11:50|348.79|346.27|348.45|345.93|348.79|346.27|348.11|345.59|0
1644610320000|2022-02-11 20:12:00|348.79|346.27|349.02|346.5|349.6|347.08|348.79|346.27|0
1644610330000|2022-02-11 20:12:10|348.11|345.59|345.82|343.3|348.11|345.59|344.68|342.16|0
1644610340000|2022-02-11 20:12:20|346.74|344.22|346.51|343.99|347.19|344.67|346.51|343.99|0
1644610350000|2022-02-11 20:12:30|345.94|343.42|344.68|342.16|345.94|343.42|343.89|341.37|0
1644610360000|2022-02-11 20:12:40|344.12|341.6|342.63|340.11|344.12|341.6|342.63|340.11|0
1644610370000|2022-02-11 20:12:50|342.4|339.88|343.09|340.57|343.54|341.02|342.4|339.88|0
1644610380000|2022-02-11 20:13:00|344.68|342.16|343.54|341.02|344.68|342.16|343.54|341.02|0
1644610390000|2022-02-11 20:13:10|343.77|341.25|345.37|342.85|345.37|342.85|343.77|341.25|0
1644610400000|2022-02-11 20:13:20|346.28|343.76|345.59|343.07|346.28|343.76|345.37|342.85|0
1644610410000|2022-02-11 20:13:30|343.31|340.79|344.23|341.71|344.45|341.93|343.31|340.79|0
1644610420000|2022-02-11 20:13:40|344|341.48|345.82|343.3|345.82|343.3|344|341.48|0
1644610430000|2022-02-11 20:13:50|346.28|343.76|345.59|343.07|346.28|343.76|345.59|343.07|0
1644610440000|2022-02-11 20:14:00|345.37|342.85|345.14|342.62|346.05|343.53|345.14|342.62|0
1644610450000|2022-02-11 20:14:10|344.91|342.39|346.05|343.53|346.73|344.21|344.91|342.39|0
1644610460000|2022-02-11 20:14:20|345.82|343.3|346.28|343.76|347.08|344.56|345.82|343.3|0
1644610470000|2022-02-11 20:14:30|346.05|343.53|346.96|344.44|347.42|344.9|346.05|343.53|0
1644610480000|2022-02-11 20:14:40|347.19|344.67|346.73|344.21|347.19|344.67|345.82|343.3|0
1644610490000|2022-02-11 20:14:50|345.82|343.3|346.28|343.76|346.28|343.76|345.82|343.3|0
1644610500000|2022-02-11 20:15:00|346.73|344.21|342.63|340.11|346.73|344.21|342.63|340.11|0
1644610510000|2022-02-11 20:15:10|343.54|341.02|340.13|337.61|343.54|341.02|340.13|337.61|0
1644610520000|2022-02-11 20:15:20|339.22|336.7|340.81|338.29|340.81|338.29|339.22|336.7|0
1644610530000|2022-02-11 20:15:30|340.7|338.18|338.77|336.25|340.7|338.18|338.54|336.02|0
1644610540000|2022-02-11 20:15:40|339.68|337.16|339.22|336.7|339.68|337.16|338.99|336.47|0
1644610550000|2022-02-11 20:15:50|338.99|336.47|339.22|336.7|339.68|337.16|338.99|336.47|0
1644610560000|2022-02-11 20:16:00|338.99|336.47|338.77|336.25|339.34|336.82|338.66|336.14|0
1644610570000|2022-02-11 20:16:10|339.45|336.93|338.31|335.79|339.45|336.93|337.18|334.66|0
1644610580000|2022-02-11 20:16:20|338.43|335.91|339.22|336.7|339.68|337.16|338.43|335.91|0
1644610590000|2022-02-11 20:16:30|341.04|338.52|340.81|338.29|341.27|338.75|340.81|338.29|0
1644610600000|2022-02-11 20:16:40|340.36|337.84|341.38|338.86|341.72|339.2|340.36|337.84|0
1644610610000|2022-02-11 20:16:50|341.84|339.32|344.11|341.59|344.11|341.59|341.84|339.32|0
1644610620000|2022-02-11 20:17:00|344.22|341.7|346.28|343.76|346.28|343.76|344.22|341.7|0
1644610630000|2022-02-11 20:17:10|345.14|342.62|347.19|344.67|347.19|344.67|345.14|342.62|0
1644610640000|2022-02-11 20:17:20|346.51|343.99|347.31|344.79|347.42|344.9|346.51|343.99|0
1644610650000|2022-02-11 20:17:30|345.87|343.71|348.15|345.99|348.15|345.99|345.87|343.71|0
1644610660000|2022-02-11 20:17:40|348.38|346.22|347.92|345.76|348.38|346.22|347.92|345.76|0
1644610670000|2022-02-11 20:17:50|347.47|345.31|347.01|344.85|347.47|345.31|346.78|344.62|0
1644610680000|2022-02-11 20:18:00|347.7|345.54|348.15|345.99|348.38|346.22|347.59|345.43|0
1644610690000|2022-02-11 20:18:10|348.61|346.45|349.53|347.37|350.21|348.05|348.61|346.45|0
1644610700000|2022-02-11 20:18:20|349.75|347.59|348.38|346.22|349.75|347.59|348.38|346.22|0
1644610710000|2022-02-11 20:18:30|349.75|347.59|352.05|349.89|352.05|349.89|349.75|347.59|0
1644610720000|2022-02-11 20:18:40|350.67|348.51|350.67|348.51|351.36|349.2|350.67|348.51|0
1644610730000|2022-02-11 20:18:50|351.59|349.43|350.44|348.28|351.82|349.66|350.44|348.28|0
1644610740000|2022-02-11 20:19:00|350.67|348.51|347.92|345.76|350.67|348.51|347.92|345.76|0
1644610750000|2022-02-11 20:19:10|347.24|345.08|348.38|346.22|348.38|346.22|347.01|344.85|0
1644610760000|2022-02-11 20:19:20|349.52|347.36|351.36|349.2|351.36|349.2|349.52|347.36|0
1644610770000|2022-02-11 20:19:30|351.13|348.97|351.36|349.2|352.5|350.34|351.13|348.97|0
1644610780000|2022-02-11 20:19:40|350.67|348.51|350.21|348.05|350.79|348.63|350.21|348.05|0
1644610790000|2022-02-11 20:19:50|351.02|348.86|351.59|349.43|351.71|349.55|351.02|348.86|0
1644610800000|2022-02-11 20:20:00|350.9|348.74|353.19|351.03|353.19|351.03|350.9|348.74|0
1644610810000|2022-02-11 20:20:10|351.82|349.66|351.82|349.66|351.93|349.77|351.59|349.43|0
1644610820000|2022-02-11 20:20:20|353.42|351.26|354.34|352.18|354.34|352.18|353.42|351.26|0
1644610830000|2022-02-11 20:20:30|354.8|352.64|354.57|352.41|355.03|352.87|353.88|351.72|0
1644610840000|2022-02-11 20:20:40|354.46|352.3|354.11|351.95|354.46|352.3|353.88|351.72|0
1644610850000|2022-02-11 20:20:50|354|351.84|353.19|351.03|354.11|351.95|353.19|351.03|0
1644610860000|2022-02-11 20:21:00|350.9|348.74|352.04|349.88|352.04|349.88|350.44|348.28|0
1644610870000|2022-02-11 20:21:10|351.36|349.2|350.21|348.05|351.36|349.2|350.21|348.05|0
1644610880000|2022-02-11 20:21:20|348.84|346.68|348.38|346.22|350.21|348.05|348.38|346.22|0
1644610890000|2022-02-11 20:21:30|348.5|346.34|346.78|344.62|348.5|346.34|346.78|344.62|0
1644610900000|2022-02-11 20:21:40|347.01|344.85|347.69|345.53|347.92|345.76|347.01|344.85|0
1644610910000|2022-02-11 20:21:50|347.92|345.76|348.73|346.57|348.73|346.57|347.92|345.76|0
1644610920000|2022-02-11 20:22:00|347.92|345.76|348.15|345.99|348.15|345.99|347.24|345.08|0
1644610930000|2022-02-11 20:22:10|349.07|346.91|348.38|346.22|349.07|346.91|348.04|345.88|0
1644610940000|2022-02-11 20:22:20|349.29|347.13|349.52|347.36|349.52|347.36|348.84|346.68|0
1644610950000|2022-02-11 20:22:30|349.29|347.13|349.07|346.91|349.41|347.25|349.07|346.91|0
1644610960000|2022-02-11 20:22:40|348.61|346.45|348.15|345.99|348.61|346.45|347.47|345.31|0
1644610970000|2022-02-11 20:22:50|350.21|348.05|350.67|348.51|350.67|348.51|350.21|348.05|0
1644610980000|2022-02-11 20:23:00|350.79|348.63|352.73|350.57|352.73|350.57|350.79|348.63|0
1644610990000|2022-02-11 20:23:10|351.59|349.43|350.67|348.51|351.59|349.43|350.67|348.51|0
1644611000000|2022-02-11 20:23:20|350.44|348.28|349.75|347.59|350.44|348.28|349.29|347.13|0
1644611010000|2022-02-11 20:23:30|350.67|348.51|352.39|350.23|352.39|350.23|350.67|348.51|0
1644611020000|2022-02-11 20:23:40|352.5|350.34|353.65|351.49|353.65|351.49|352.5|350.34|0
1644611030000|2022-02-11 20:23:50|352.73|350.57|353.77|351.61|353.77|351.61|352.73|350.57|0
1644611040000|2022-02-11 20:24:00|352.5|350.34|353.88|351.72|354.57|352.41|352.5|350.34|0
1644611050000|2022-02-11 20:24:10|354.34|352.18|354.34|352.18|354.8|352.64|354.34|352.18|0
1644611060000|2022-02-11 20:24:20|354.57|352.41|354.57|352.41|354.57|352.41|354.57|352.41|0
1644611070000|2022-02-11 20:24:30|353.42|351.26|352.27|350.11|353.42|351.26|352.27|350.11|0
1644611080000|2022-02-11 20:24:40|352.5|350.34|354.34|352.18|354.34|352.18|352.5|350.34|0
1644611090000|2022-02-11 20:24:50|353.88|351.72|352.5|350.34|353.88|351.72|352.5|350.34|0
1644611100000|2022-02-11 20:25:00|351.81|349.65|350.44|348.28|351.81|349.65|350.21|348.05|0
1644611110000|2022-02-11 20:25:10|351.36|349.2|349.87|347.71|351.36|349.2|348.15|345.99|0
1644611120000|2022-02-11 20:25:20|350.44|348.28|350.21|348.05|350.67|348.51|350.21|348.05|0
1644611130000|2022-02-11 20:25:30|351.81|349.65|351.93|349.77|352.27|350.11|351.81|349.65|0
1644611140000|2022-02-11 20:25:40|351.81|349.65|352.73|350.57|352.73|350.57|351.81|349.65|0
1644611150000|2022-02-11 20:25:50|353.19|351.03|349.75|347.59|353.19|351.03|349.75|347.59|0
1644611160000|2022-02-11 20:26:00|349.64|347.48|349.52|347.36|349.64|347.48|348.38|346.22|0
1644611170000|2022-02-11 20:26:10|349.06|346.9|349.75|347.59|349.75|347.59|349.06|346.9|0
1644611180000|2022-02-11 20:26:20|349.52|347.36|349.06|346.9|349.52|347.36|349.06|346.9|0
1644611190000|2022-02-11 20:26:30|348.84|346.68|350.9|348.74|350.9|348.74|348.84|346.68|0
1644611200000|2022-02-11 20:26:40|350.67|348.51|348.84|346.68|350.67|348.51|348.84|346.68|0
1644611210000|2022-02-11 20:26:50|348.61|346.45|345.07|342.91|348.61|346.45|344.72|342.56|0
1644611220000|2022-02-11 20:27:00|345.86|343.7|344.95|342.79|345.86|343.7|344.95|342.79|0
1644611230000|2022-02-11 20:27:10|346.32|344.16|346.44|344.28|346.78|344.62|346.32|344.16|0
1644611240000|2022-02-11 20:27:20|346.55|344.39|347.23|345.07|347.23|345.07|346.32|344.16|0
1644611250000|2022-02-11 20:27:30|347.46|345.3|349.29|347.13|349.29|347.13|347.46|345.3|0
1644611260000|2022-02-11 20:27:40|349.52|347.36|349.98|347.82|349.98|347.82|349.52|347.36|0
1644611270000|2022-02-11 20:27:50|349.75|347.59|349.29|347.13|349.98|347.82|349.29|347.13|0
1644611280000|2022-02-11 20:28:00|349.06|346.9|348.84|346.68|349.18|347.02|347.92|345.76|0
1644611290000|2022-02-11 20:28:10|348.15|345.99|351.24|349.08|351.24|349.08|348.15|345.99|0
1644611300000|2022-02-11 20:28:20|351.81|349.65|349.98|347.82|351.81|349.65|349.75|347.59|0
1644611310000|2022-02-11 20:28:30|350.44|348.28|350.44|348.28|350.44|348.28|350.21|348.05|0
1644611320000|2022-02-11 20:28:40|352.04|349.88|351.12|348.96|352.04|349.88|351.12|348.96|0
1644611330000|2022-02-11 20:28:50|351.58|349.42|350.67|348.51|351.58|349.42|350.67|348.51|0
1644611340000|2022-02-11 20:29:00|349.75|347.59|348.27|346.11|349.75|347.59|348.27|346.11|0
1644611350000|2022-02-11 20:29:10|347.69|345.53|347.92|345.76|348.15|345.99|347.69|345.53|0
1644611360000|2022-02-11 20:29:20|347.81|345.65|348.38|346.22|348.38|346.22|347.01|344.85|0
1644611370000|2022-02-11 20:29:30|348.04|345.88|345.18|343.02|348.15|345.99|345.18|343.02|0
1644611380000|2022-02-11 20:29:40|344.5|342.34|344.72|342.56|344.72|342.56|343.58|341.42|0
1644611390000|2022-02-11 20:29:50|344.04|341.88|343.81|341.65|344.5|342.34|343.81|341.65|0
1644611400000|2022-02-11 20:30:00|344.95|342.79|345.18|343.02|348.61|346.45|344.95|342.79|0
1644611410000|2022-02-11 20:30:10|346.09|343.93|345.64|343.48|346.32|344.16|345.64|343.48|0
1644611420000|2022-02-11 20:30:20|345.3|343.14|345.41|343.25|345.41|343.25|345.3|343.14|0
1644611430000|2022-02-11 20:30:30|346.55|344.39|345.18|343.02|346.55|344.39|345.07|342.91|0
1644611440000|2022-02-11 20:30:40|345.41|343.25|346.09|343.93|346.32|344.16|345.41|343.25|0
1644611450000|2022-02-11 20:30:50|346.55|344.39|347.92|345.76|347.92|345.76|346.55|344.39|0
1644611460000|2022-02-11 20:31:00|348.27|346.11|350.21|348.05|350.21|348.05|348.15|345.99|0
1644611470000|2022-02-11 20:31:10|351.12|348.96|350.21|348.05|351.12|348.96|350.21|348.05|0
1644611480000|2022-02-11 20:31:20|349.75|347.59|349.06|346.9|349.87|347.71|348.27|346.11|0
1644611490000|2022-02-11 20:31:30|348.83|346.67|349.06|346.9|349.06|346.9|348.83|346.67|0
1644611500000|2022-02-11 20:31:40|349.29|347.13|349.29|347.13|349.29|347.13|348.61|346.45|0
1644611510000|2022-02-11 20:31:50|349.06|346.9|348.6|346.44|349.06|346.9|348.38|346.22|0
1644611520000|2022-02-11 20:32:00|350.21|348.05|351.81|349.65|352.5|350.34|350.21|348.05|0
1644611530000|2022-02-11 20:32:10|352.5|350.34|353.65|351.49|353.65|351.49|352.5|350.34|0
1644611540000|2022-02-11 20:32:20|355.49|353.33|355.03|352.87|355.49|353.33|354.8|352.64|0
1644611550000|2022-02-11 20:32:30|355.38|353.22|355.49|353.33|356.18|354.02|355.38|353.22|0
1644611560000|2022-02-11 20:32:40|355.95|353.79|355.49|353.33|355.95|353.79|355.26|353.1|0
1644611570000|2022-02-11 20:32:50|356.07|353.91|355.6|353.44|356.07|353.91|355.26|353.1|0
1644611580000|2022-02-11 20:33:00|355.03|352.87|355.72|353.56|355.72|353.56|354.11|351.95|0
1644611590000|2022-02-11 20:33:10|355.26|353.1|354.34|352.18|355.26|353.1|354.34|352.18|0
1644611600000|2022-02-11 20:33:20|355.14|352.98|353.65|351.49|355.14|352.98|353.42|351.26|0
1644611610000|2022-02-11 20:33:30|354.34|352.18|352.04|349.88|354.34|352.18|351.81|349.65|0
1644611620000|2022-02-11 20:33:40|353.65|351.49|353.65|351.49|353.65|351.49|353.42|351.26|0
1644611630000|2022-02-11 20:33:50|353.42|351.26|351.81|349.65|353.42|351.26|351.81|349.65|0
1644611640000|2022-02-11 20:34:00|351.58|349.42|349.29|347.13|351.58|349.42|349.29|347.13|0
1644611650000|2022-02-11 20:34:10|348.83|346.67|347.69|345.53|349.06|346.9|347.69|345.53|0
1644611660000|2022-02-11 20:34:20|346.78|344.62|347.23|345.07|347.69|345.53|346.78|344.62|0
1644611670000|2022-02-11 20:34:30|345.86|343.7|344.49|342.33|345.86|343.7|344.49|342.33|0
1644611680000|2022-02-11 20:34:40|344.27|342.11|344.95|342.79|345.18|343.02|344.27|342.11|0
1644611690000|2022-02-11 20:34:50|344.27|342.11|345.86|343.7|345.86|343.7|344.27|342.11|0
1644611700000|2022-02-11 20:35:00|346.09|343.93|347|344.84|347|344.84|346.09|343.93|0
1644611710000|2022-02-11 20:35:10|348.6|346.44|348.27|346.11|348.6|346.44|347.46|345.3|0
1644611720000|2022-02-11 20:35:20|349.06|346.9|349.06|346.9|349.75|347.59|348.83|346.67|0
1644611730000|2022-02-11 20:35:30|349.52|347.36|348.6|346.44|349.75|347.59|348.6|346.44|0
1644611740000|2022-02-11 20:35:40|348.15|345.99|349.29|347.13|349.52|347.36|347.92|345.76|0
1644611750000|2022-02-11 20:35:50|349.52|347.36|350.21|348.05|350.66|348.5|349.52|347.36|0
1644611760000|2022-02-11 20:36:00|349.75|347.59|349.06|346.9|349.75|347.59|348.15|345.99|0
1644611770000|2022-02-11 20:36:10|348.83|346.67|349.18|347.02|349.18|347.02|348.83|346.67|0
1644611780000|2022-02-11 20:36:20|348.83|346.67|347.69|345.53|348.83|346.67|347.46|345.3|0
1644611790000|2022-02-11 20:36:30|347.23|345.07|346.09|343.93|347.23|345.07|346.09|343.93|0
1644611800000|2022-02-11 20:36:40|345.3|343.14|345.18|343.02|345.86|343.7|345.18|343.02|0
1644611810000|2022-02-11 20:36:50|345.4|343.24|347.23|345.07|347.23|345.07|345.07|342.91|0
1644611820000|2022-02-11 20:37:00|347.81|345.65|348.15|345.99|348.37|346.21|347.81|345.65|0
1644611830000|2022-02-11 20:37:10|349.87|347.71|349.75|347.59|349.87|347.71|348.83|346.67|0
1644611840000|2022-02-11 20:37:20|350.21|348.05|351.12|348.96|351.12|348.96|349.87|347.71|0
1644611850000|2022-02-11 20:37:30|350.1|347.94|351.01|348.85|351.35|349.19|350.1|347.94|0
1644611860000|2022-02-11 20:37:40|351.58|349.42|351.12|348.96|351.58|349.42|351.12|348.96|0
1644611870000|2022-02-11 20:37:50|351.58|349.42|352.96|350.8|352.96|350.8|351.12|348.96|0
1644611880000|2022-02-11 20:38:00|353.19|351.03|351.7|349.54|353.19|351.03|351.7|349.54|0
1644611890000|2022-02-11 20:38:10|351.35|349.19|350.23|348.07|351.35|349.19|350.23|348.07|0
1644611900000|2022-02-11 20:38:20|349.88|347.72|348.28|346.12|350.11|347.95|348.28|346.12|0
1644611910000|2022-02-11 20:38:30|347.13|344.97|348.05|345.89|348.05|345.89|347.13|344.97|0
1644611920000|2022-02-11 20:38:40|347.36|345.2|348.28|346.12|348.5|346.34|347.36|345.2|0
1644611930000|2022-02-11 20:38:50|349.19|347.03|349.65|347.49|349.65|347.49|348.73|346.57|0
1644611940000|2022-02-11 20:39:00|349.42|347.26|350.34|348.18|350.34|348.18|349.19|347.03|0
1644611950000|2022-02-11 20:39:10|350.57|348.41|351.95|349.79|351.95|349.79|350.57|348.41|0
1644611960000|2022-02-11 20:39:20|352.64|350.48|353.91|351.75|353.91|351.75|352.64|350.48|0
1644611970000|2022-02-11 20:39:30|353.79|351.63|354.25|352.09|354.25|352.09|353.79|351.63|0
1644611980000|2022-02-11 20:39:40|354.02|351.86|354.02|351.86|354.48|352.32|354.02|351.86|0
1644611990000|2022-02-11 20:39:50|353.1|350.94|353.68|351.52|353.79|351.63|352.41|350.25|0
1644612000000|2022-02-11 20:40:00|353.1|350.94|352.53|350.37|353.79|351.63|352.53|350.37|0
1644612010000|2022-02-11 20:40:10|352.64|350.48|353.56|351.4|353.56|351.4|351.84|349.68|0
1644612020000|2022-02-11 20:40:20|355.17|353.01|355.17|353.01|355.4|353.24|354.48|352.32|0
1644612030000|2022-02-11 20:40:30|356.78|354.62|357.71|355.55|357.71|355.55|356.78|354.62|0
1644612040000|2022-02-11 20:40:40|358.17|356.01|359.56|357.4|359.79|357.63|358.17|356.01|0
1644612050000|2022-02-11 20:40:50|359.68|357.52|361.41|359.25|361.41|359.25|359.68|357.52|0
1644612060000|2022-02-11 20:41:00|360.71|358.55|360.25|358.09|361.18|359.02|359.09|356.93|0
1644612070000|2022-02-11 20:41:10|360.02|357.86|359.79|357.63|360.71|358.55|359.79|357.63|0
1644612080000|2022-02-11 20:41:20|359.56|357.4|360.02|357.86|360.94|358.78|359.56|357.4|0
1644612090000|2022-02-11 20:41:30|359.32|357.16|361.18|359.02|361.18|359.02|359.32|357.16|0
1644612100000|2022-02-11 20:41:40|360.94|358.78|360.71|358.55|360.94|358.78|360.71|358.55|0
1644612110000|2022-02-11 20:41:50|361.87|359.71|362.56|360.4|362.56|360.4|361.41|359.25|0
1644612120000|2022-02-11 20:42:00|363.49|361.33|363.03|360.87|363.72|361.56|363.03|360.87|0
1644612130000|2022-02-11 20:42:10|364.19|362.03|363.96|361.8|364.42|362.26|363.96|361.8|0
1644612140000|2022-02-11 20:42:20|364.19|362.03|364.31|362.15|364.31|362.15|363.84|361.68|0
1644612150000|2022-02-11 20:42:30|364.65|362.49|362.56|360.4|364.65|362.49|362.33|360.17|0
1644612160000|2022-02-11 20:42:40|361.64|359.48|362.8|360.64|363.26|361.1|361.64|359.48|0
1644612170000|2022-02-11 20:42:50|361.87|359.71|362.33|360.17|362.33|360.17|361.87|359.71|0
1644612180000|2022-02-11 20:43:00|362.8|360.64|363.49|361.33|363.72|361.56|362.8|360.64|0
1644612190000|2022-02-11 20:43:10|363.72|361.56|362.1|359.94|363.96|361.8|362.1|359.94|0
1644612200000|2022-02-11 20:43:20|361.87|359.71|358.17|356.01|361.87|359.71|358.17|356.01|0
1644612210000|2022-02-11 20:43:30|358.86|356.7|356.55|354.39|358.86|356.7|356.55|354.39|0
1644612220000|2022-02-11 20:43:40|357.48|355.32|355.17|353.01|357.71|355.55|355.17|353.01|0
1644612230000|2022-02-11 20:43:50|355.4|353.24|355.63|353.47|356.55|354.39|355.4|353.24|0
1644612240000|2022-02-11 20:44:00|355.17|353.01|354.02|351.86|355.17|353.01|354.02|351.86|0
1644612250000|2022-02-11 20:44:10|352.87|350.71|352.87|350.71|353.56|351.4|352.87|350.71|0
1644612260000|2022-02-11 20:44:20|353.79|351.63|353.56|351.4|353.79|351.63|353.45|351.29|0
1644612270000|2022-02-11 20:44:30|354.25|352.09|354.71|352.55|355.17|353.01|354.25|352.09|0
1644612280000|2022-02-11 20:44:40|354.02|351.86|354.02|351.86|354.02|351.86|353.56|351.4|0
1644612290000|2022-02-11 20:44:50|354.48|352.32|355.17|353.01|355.86|353.7|354.48|352.32|0
1644612300000|2022-02-11 20:45:00|354.71|352.55|355.17|353.01|355.17|353.01|354.25|352.09|0
1644612310000|2022-02-11 20:45:10|355.4|353.24|354.71|352.55|355.4|353.24|354.02|351.86|0
1644612320000|2022-02-11 20:45:20|353.79|351.63|354.14|351.98|354.25|352.09|353.79|351.63|0
1644612330000|2022-02-11 20:45:30|353.79|351.63|351.72|349.56|353.79|351.63|351.72|349.56|0
1644612340000|2022-02-11 20:45:40|350.8|348.64|349.65|347.49|350.8|348.64|349.65|347.49|0
1644612350000|2022-02-11 20:45:50|350.11|347.95|349.19|347.03|351.03|348.87|349.19|347.03|0
1644612360000|2022-02-11 20:46:00|348.73|346.57|347.7|345.54|348.73|346.57|347.7|345.54|0
1644612370000|2022-02-11 20:46:10|349.31|347.15|349.88|347.72|349.88|347.72|348.04|345.88|0
1644612380000|2022-02-11 20:46:20|350.8|348.64|351.49|349.33|351.72|349.56|350.8|348.64|0
1644612390000|2022-02-11 20:46:30|351.95|349.79|352.18|350.02|352.87|350.71|351.95|349.79|0
1644612400000|2022-02-11 20:46:40|351.03|348.87|351.95|349.79|351.95|349.79|350.8|348.64|0
1644612410000|2022-02-11 20:46:50|351.38|349.22|351.95|349.79|351.95|349.79|351.38|349.22|0
1644612420000|2022-02-11 20:47:00|352.87|350.71|352.41|350.25|352.87|350.71|351.95|349.79|0
1644612430000|2022-02-11 20:47:10|353.1|350.94|349.88|347.72|353.1|350.94|349.88|347.72|0
1644612440000|2022-02-11 20:47:20|349.65|347.49|348.5|346.34|349.65|347.49|348.5|346.34|0
1644612450000|2022-02-11 20:47:30|345.98|343.82|346.67|344.51|347.36|345.2|345.98|343.82|0
1644612460000|2022-02-11 20:47:40|346.9|344.74|344.73|342.57|346.9|344.74|344.73|342.57|0
1644612470000|2022-02-11 20:47:50|345.3|343.14|345.75|343.59|345.75|343.59|345.29|343.13|0
1644612480000|2022-02-11 20:48:00|345.52|343.36|343.24|341.08|345.52|343.36|342.67|340.51|0
1644612490000|2022-02-11 20:48:10|343.13|340.97|340.5|338.34|343.13|340.97|340.5|338.34|0
1644612500000|2022-02-11 20:48:20|340.27|338.11|341.41|339.25|341.41|339.25|340.27|338.11|0
1644612510000|2022-02-11 20:48:30|342.1|339.94|342.78|340.62|342.9|340.74|342.1|339.94|0
1644612520000|2022-02-11 20:48:40|343.13|340.97|340.73|338.57|343.13|340.97|340.73|338.57|0
1644612530000|2022-02-11 20:48:50|341.18|339.02|343.01|340.85|343.01|340.85|341.18|339.02|0
1644612540000|2022-02-11 20:49:00|341.87|339.71|341.64|339.48|341.87|339.71|339.82|337.66|0
1644612550000|2022-02-11 20:49:10|342.55|340.39|343.69|341.53|343.69|341.53|342.55|340.39|0
1644612560000|2022-02-11 20:49:20|343.01|340.85|340.5|338.34|343.01|340.85|340.5|338.34|0
1644612570000|2022-02-11 20:49:30|340.05|337.89|341.18|339.02|341.18|339.02|340.05|337.89|0
1644612580000|2022-02-11 20:49:40|340.94|338.78|339.81|337.65|340.94|338.78|339.81|337.65|0
1644612590000|2022-02-11 20:49:50|340.72|338.56|338.22|336.06|340.72|338.56|338.22|336.06|0
1644612600000|2022-02-11 20:50:00|338.9|336.74|339.81|337.65|341.62|339.46|338.9|336.74|0
1644612610000|2022-02-11 20:50:10|339.36|337.2|339.13|336.97|339.36|337.2|338.22|336.06|0
1644612620000|2022-02-11 20:50:20|338.68|336.52|341.64|339.48|341.64|339.48|338.68|336.52|0
1644612630000|2022-02-11 20:50:30|341.41|339.25|343.24|341.08|344.15|341.99|341.41|339.25|0
1644612640000|2022-02-11 20:50:40|342.78|340.62|344.38|342.22|344.38|342.22|342.44|340.28|0
1644612650000|2022-02-11 20:50:50|343.92|341.76|343.47|341.31|344.38|342.22|343.47|341.31|0
1644612660000|2022-02-11 20:51:00|343.69|341.53|341.87|339.71|343.69|341.53|341.87|339.71|0
1644612670000|2022-02-11 20:51:10|341.64|339.48|341.64|339.48|341.64|339.48|340.85|338.69|0
1644612680000|2022-02-11 20:51:20|340.73|338.57|341.18|339.02|341.53|339.37|340.73|338.57|0
1644612690000|2022-02-11 20:51:30|340.96|338.8|340.04|337.88|340.96|338.8|339.59|337.43|0
1644612700000|2022-02-11 20:51:40|338.45|336.29|338|335.84|338.68|336.52|337.54|335.38|0
1644612710000|2022-02-11 20:51:50|338.68|336.52|338|335.84|339.36|337.2|338|335.84|0
1644612720000|2022-02-11 20:52:00|338.57|336.41|341.87|339.71|341.87|339.71|338.57|336.41|0
1644612730000|2022-02-11 20:52:10|342.55|340.39|343.01|340.85|343.01|340.85|342.55|340.39|0
1644612740000|2022-02-11 20:52:20|344.38|342.22|341.64|339.48|344.38|342.22|341.64|339.48|0
1644612750000|2022-02-11 20:52:30|340.5|338.34|339.59|337.43|340.5|338.34|339.59|337.43|0
1644612760000|2022-02-11 20:52:40|339.48|337.32|340.27|338.11|340.27|338.11|339.36|337.2|0
1644612770000|2022-02-11 20:52:50|340.62|338.46|339.13|336.97|340.62|338.46|338.91|336.75|0
1644612780000|2022-02-11 20:53:00|340.04|337.88|338.45|336.29|340.04|337.88|338.45|336.29|0
1644612790000|2022-02-11 20:53:10|338.68|336.52|338.68|336.52|339.36|337.2|338.68|336.52|0
1644612800000|2022-02-11 20:53:20|339.36|337.2|339.13|336.97|339.59|337.43|339.13|336.97|0
1644612810000|2022-02-11 20:53:30|339.82|337.66|339.82|337.66|340.04|337.88|339.59|337.43|0
1644612820000|2022-02-11 20:53:40|339.36|337.2|340.95|338.79|340.95|338.79|339.36|337.2|0
1644612830000|2022-02-11 20:53:50|341.64|339.48|341.41|339.25|341.87|339.71|340.73|338.57|0
1644612840000|2022-02-11 20:54:00|342.55|340.39|344.61|342.45|344.61|342.45|342.55|340.39|0
1644612850000|2022-02-11 20:54:10|344.15|341.99|344.84|342.68|344.84|342.68|344.15|341.99|0
1644612860000|2022-02-11 20:54:20|345.27|343.11|344.81|342.65|346.18|344.02|344.81|342.65|0
1644612870000|2022-02-11 20:54:30|344.36|342.2|344.81|342.65|345.27|343.11|344.36|342.2|0
1644612880000|2022-02-11 20:54:40|347.33|345.17|345.73|343.57|347.33|345.17|345.73|343.57|0
1644612890000|2022-02-11 20:54:50|345.5|343.34|345.5|343.34|347.1|344.94|345.5|343.34|0
1644612900000|2022-02-11 20:55:00|345.04|342.88|342.76|340.6|345.04|342.88|342.3|340.14|0
1644612910000|2022-02-11 20:55:10|342.53|340.37|340.48|338.32|342.53|340.37|340.48|338.32|0
1644612920000|2022-02-11 20:55:20|339.35|337.19|338.21|336.05|339.46|337.3|338.21|336.05|0
1644612930000|2022-02-11 20:55:30|337.3|335.14|337.08|334.92|337.3|335.14|336.85|334.69|0
1644612940000|2022-02-11 20:55:40|335.49|333.33|335.15|332.99|335.49|333.33|335.15|332.99|0
1644612950000|2022-02-11 20:55:50|334.13|331.97|333.68|331.52|334.13|331.97|333.57|331.41|0
1644612960000|2022-02-11 20:56:00|334.58|332.42|334.13|331.97|334.58|332.42|334.13|331.97|0
1644612970000|2022-02-11 20:56:10|335.72|333.56|333.45|331.29|335.72|333.56|333.45|331.29|0
1644612980000|2022-02-11 20:56:20|332.55|330.39|333.45|331.29|333.45|331.29|332.32|330.16|0
1644612990000|2022-02-11 20:56:30|333.34|331.18|336.06|333.9|336.06|333.9|333.34|331.18|0
1644613000000|2022-02-11 20:56:40|337.3|335.14|339.12|336.96|339.12|336.96|337.3|335.14|0
1644613010000|2022-02-11 20:56:50|338.21|336.05|340.25|338.09|340.25|338.09|338.21|336.05|0
1644613020000|2022-02-11 20:57:00|339.92|337.76|339.12|336.96|339.92|337.76|338.89|336.73|0
1644613030000|2022-02-11 20:57:10|340.25|338.09|341.39|339.23|341.39|339.23|340.25|338.09|0
1644613040000|2022-02-11 20:57:20|341.85|339.69|343.21|341.05|343.21|341.05|341.62|339.46|0
1644613050000|2022-02-11 20:57:30|343.9|341.74|344.13|341.97|344.13|341.97|343.21|341.05|0
1644613060000|2022-02-11 20:57:40|343.44|341.28|343.21|341.05|343.9|341.74|343.21|341.05|0
1644613070000|2022-02-11 20:57:50|343.44|341.28|343.21|341.05|343.44|341.28|343.21|341.05|0
1644613080000|2022-02-11 20:58:00|342.76|340.6|343.67|341.51|344.02|341.86|342.76|340.6|0
1644613090000|2022-02-11 20:58:10|343.1|340.94|343.67|341.51|343.67|341.51|341.62|339.46|0
1644613100000|2022-02-11 20:58:20|343.44|341.28|343.67|341.51|344.13|341.97|343.44|341.28|0
1644613110000|2022-02-11 20:58:30|343.9|341.74|343.67|341.51|343.9|341.74|343.44|341.28|0
1644613120000|2022-02-11 20:58:40|344.81|342.65|344.81|342.65|345.04|342.88|344.81|342.65|0
1644613130000|2022-02-11 20:58:50|344.47|342.31|344.58|342.42|344.58|342.42|343.21|341.05|0
1644613140000|2022-02-11 20:59:00|345.72|343.56|345.27|343.11|347.1|344.94|345.27|343.11|0
1644613150000|2022-02-11 20:59:10|345.72|343.56|345.95|343.79|345.95|343.79|345.04|342.88|0
1644613160000|2022-02-11 20:59:20|346.18|344.02|346.87|344.71|346.87|344.71|346.18|344.02|0
1644613170000|2022-02-11 20:59:30|347.1|344.94|348.93|346.77|348.93|346.77|347.1|344.94|0
1644613180000|2022-02-11 20:59:40|349.61|347.45|349.84|347.68|349.84|347.68|349.61|347.45|0
1644613190000|2022-02-11 20:59:50|350.07|347.91|350.76|348.6|351.22|349.06|350.07|347.91|0
1644613200000|2022-02-11 21:00:00|351.45|349.29|353.06|350.9|353.29|351.13|351.45|349.29|0
1644613210000|2022-02-11 21:00:10|353.74|351.58|355.36|353.2|356.05|353.89|353.74|351.58|0
1644613220000|2022-02-11 21:00:20|354.66|352.5|352.6|350.44|354.78|352.62|352.6|350.44|0
1644613230000|2022-02-11 21:00:30|351.91|349.75|352.14|349.98|352.37|350.21|351.91|349.75|0
1644613240000|2022-02-11 21:00:40|352.37|350.21|350.99|348.83|352.37|350.21|350.99|348.83|0
1644613250000|2022-02-11 21:00:50|350.53|348.37|350.99|348.83|350.99|348.83|350.53|348.37|0
1644613260000|2022-02-11 21:01:00|350.53|348.37|349.15|346.99|350.53|348.37|349.15|346.99|0
1644613270000|2022-02-11 21:01:10|349.38|347.22|351.45|349.29|351.45|349.29|349.38|347.22|0
1644613280000|2022-02-11 21:01:20|350.76|348.6|349.38|347.22|350.76|348.6|348.93|346.77|0
1644613290000|2022-02-11 21:01:30|349.15|346.99|348.7|346.54|349.15|346.99|348.7|346.54|0
1644613300000|2022-02-11 21:01:40|349.38|347.22|348.47|346.31|349.38|347.22|348.47|346.31|0
1644613310000|2022-02-11 21:01:50|348.7|346.54|348.47|346.31|348.7|346.54|348.47|346.31|0
1644613320000|2022-02-11 21:02:00|349.38|347.22|350.07|347.91|350.07|347.91|349.38|347.22|0
1644613330000|2022-02-11 21:02:10|350.53|348.37|351.91|349.75|351.91|349.75|350.3|348.14|0
1644613340000|2022-02-11 21:02:20|351.68|349.52|351.45|349.29|351.68|349.52|351.45|349.29|0
1644613350000|2022-02-11 21:02:30|351.91|349.75|351.91|349.75|352.37|350.21|351.91|349.75|0
1644613360000|2022-02-11 21:02:40|351.45|349.29|350.99|348.83|351.45|349.29|350.99|348.83|0
1644613370000|2022-02-11 21:02:50|350.53|348.37|349.84|347.68|350.53|348.37|349.84|347.68|0
1644613380000|2022-02-11 21:03:00|349.61|347.45|350.76|348.6|350.76|348.6|349.61|347.45|0
1644613390000|2022-02-11 21:03:10|350.99|348.83|350.53|348.37|351.22|349.06|350.53|348.37|0
1644613400000|2022-02-11 21:03:20|350.42|348.26|350.3|348.14|351.22|349.06|350.3|348.14|0
1644613410000|2022-02-11 21:03:30|349.84|347.68|350.3|348.14|350.53|348.37|349.84|347.68|0
1644613420000|2022-02-11 21:03:40|350.07|347.91|350.3|348.14|350.3|348.14|350.07|347.91|0
1644613430000|2022-02-11 21:03:50|350.07|347.91|350.53|348.37|350.99|348.83|350.07|347.91|0
1644613440000|2022-02-11 21:04:00|350.3|348.14|350.53|348.37|350.88|348.72|350.3|348.14|0
1644613450000|2022-02-11 21:04:10|350.65|348.49|350.76|348.6|350.76|348.6|350.53|348.37|0
1644613460000|2022-02-11 21:04:20|350.99|348.83|350.76|348.6|351.45|349.29|350.76|348.6|0
1644613470000|2022-02-11 21:04:30|350.99|348.83|350.07|347.91|350.99|348.83|350.07|347.91|0
1644613480000|2022-02-11 21:04:40|349.84|347.68|349.84|347.68|349.84|347.68|349.38|347.22|0
1644613490000|2022-02-11 21:04:50|349.61|347.45|349.61|347.45|350.07|347.91|349.61|347.45|0
1644613500000|2022-02-11 21:05:00|350.07|347.91|351.91|349.75|351.91|349.75|350.07|347.91|0
1644613510000|2022-02-11 21:05:10|352.13|349.97|351.45|349.29|352.13|349.97|351.45|349.29|0
1644613520000|2022-02-11 21:05:20|351.91|349.75|351.45|349.29|351.91|349.75|351.45|349.29|0
1644613530000|2022-02-11 21:05:30|351.91|349.75|350.76|348.6|351.91|349.75|350.76|348.6|0
1644613540000|2022-02-11 21:05:40|351.68|349.52|352.25|350.09|352.59|350.43|351.68|349.52|0
1644613550000|2022-02-11 21:05:50|352.59|350.43|352.36|350.2|352.82|350.66|352.36|350.2|0
1644613560000|2022-02-11 21:06:00|352.13|349.97|351.45|349.29|352.13|349.97|351.45|349.29|0
1644613570000|2022-02-11 21:06:10|351.22|349.06|351.45|349.29|351.68|349.52|351.22|349.06|0
1644613580000|2022-02-11 21:06:20|351.68|349.52|351.45|349.29|351.68|349.52|351.45|349.29|0
1644613590000|2022-02-11 21:06:30|351.22|349.06|349.61|347.45|351.22|349.06|349.61|347.45|0
1644613600000|2022-02-11 21:06:40|349.38|347.22|348.24|346.08|349.38|347.22|348.24|346.08|0
1644613610000|2022-02-11 21:06:50|348.69|346.53|349.27|347.11|349.27|347.11|348.69|346.53|0
1644613620000|2022-02-11 21:07:00|348.92|346.76|349.84|347.68|349.84|347.68|348.92|346.76|0
1644613630000|2022-02-11 21:07:10|350.07|347.91|349.61|347.45|350.07|347.91|349.15|346.99|0
1644613640000|2022-02-11 21:07:20|349.38|347.22|349.96|347.8|349.96|347.8|349.38|347.22|0
1644613650000|2022-02-11 21:07:30|349.61|347.45|350.3|348.14|350.3|348.14|349.61|347.45|0
1644613660000|2022-02-11 21:07:40|350.19|348.03|350.07|347.91|350.3|348.14|349.61|347.45|0
1644613670000|2022-02-11 21:07:50|349.84|347.68|349.84|347.68|349.84|347.68|349.84|347.68|0
1644613680000|2022-02-11 21:08:00|350.07|347.91|350.99|348.83|350.99|348.83|350.07|347.91|0
1644613690000|2022-02-11 21:08:10|350.53|348.37|350.53|348.37|350.53|348.37|350.53|348.37|0
1644613700000|2022-02-11 21:08:20|350.99|348.83|350.3|348.14|350.99|348.83|350.3|348.14|0
1644613710000|2022-02-11 21:08:30|350.07|347.91|350.19|348.03|350.3|348.14|350.07|347.91|0
1644613720000|2022-02-11 21:08:40|350.07|347.91|350.3|348.14|350.3|348.14|350.07|347.91|0
1644613730000|2022-02-11 21:08:50|350.07|347.91|349.61|347.45|350.07|347.91|349.61|347.45|0
1644613740000|2022-02-11 21:09:00|349.71|347.55|350.63|348.47|350.86|348.7|349.71|347.55|0
1644613750000|2022-02-11 21:09:10|350.86|348.7|350.86|348.7|351.32|349.16|350.86|348.7|0
1644613760000|2022-02-11 21:09:20|350.75|348.59|350.86|348.7|351.09|348.93|350.63|348.47|0
1644613770000|2022-02-11 21:09:30|350.63|348.47|350.63|348.47|350.63|348.47|350.4|348.24|0
1644613780000|2022-02-11 21:09:40|350.4|348.24|350.4|348.24|350.4|348.24|350.17|348.01|0
1644613790000|2022-02-11 21:09:50|349.94|347.78|349.71|347.55|349.94|347.78|349.71|347.55|0
1644613800000|2022-02-11 21:10:00|349.49|347.33|349.26|347.1|349.49|347.33|349.26|347.1|0
1644613810000|2022-02-11 21:10:10|349.03|346.87|349.94|347.78|349.94|347.78|349.03|346.87|0
1644613820000|2022-02-11 21:10:20|349.49|347.33|349.15|346.99|349.49|347.33|348.8|346.64|0
1644613830000|2022-02-11 21:10:30|349.03|346.87|348.57|346.41|349.26|347.1|348.57|346.41|0
1644613840000|2022-02-11 21:10:40|348.8|346.64|348.57|346.41|349.03|346.87|348.57|346.41|0
1644613850000|2022-02-11 21:10:50|348.11|345.95|347.88|345.72|348.11|345.95|347.88|345.72|0
1644613860000|2022-02-11 21:11:00|347.65|345.49|347.42|345.26|347.65|345.49|347.42|345.26|0
1644613880000|2022-02-11 21:11:20|347.54|345.38|347.42|345.26|347.65|345.49|347.42|345.26|0
1644613890000|2022-02-11 21:11:30|347.65|345.49|348.11|345.95|348.11|345.95|347.65|345.49|0
1644613900000|2022-02-11 21:11:40|348.57|346.41|349.26|347.1|349.26|347.1|348.57|346.41|0
1644613910000|2022-02-11 21:11:50|348.34|346.18|347.65|345.49|348.34|346.18|347.65|345.49|0
1644613920000|2022-02-11 21:12:00|347.31|345.15|347.42|345.26|347.65|345.49|347.31|345.15|0
1644613930000|2022-02-11 21:12:10|348.11|345.95|348.57|346.41|348.8|346.64|348|345.84|0
1644613940000|2022-02-11 21:12:20|348.34|346.18|348.8|346.64|348.8|346.64|348.34|346.18|0
1644613950000|2022-02-11 21:12:30|348.57|346.41|349.03|346.87|349.26|347.1|348.57|346.41|0
1644613960000|2022-02-11 21:12:40|348.8|346.64|349.48|347.32|349.48|347.32|348.8|346.64|0
1644613970000|2022-02-11 21:12:50|349.03|346.87|349.25|347.09|349.48|347.32|349.03|346.87|0
1644613980000|2022-02-11 21:13:00|348.8|346.64|347.88|345.72|348.8|346.64|347.88|345.72|0
1644613990000|2022-02-11 21:13:10|348.11|345.95|347.88|345.72|348.11|345.95|347.88|345.72|0
1644614000000|2022-02-11 21:13:20|347.19|345.03|347.31|345.15|347.42|345.26|347.08|344.92|0
1644614010000|2022-02-11 21:13:30|347.19|345.03|348.34|346.18|348.34|346.18|347.19|345.03|0
1644614020000|2022-02-11 21:13:40|348.23|346.07|348.11|345.95|348.23|346.07|348|345.84|0
1644614030000|2022-02-11 21:13:50|348.34|346.18|348.23|346.07|348.34|346.18|348.23|346.07|0
1644614040000|2022-02-11 21:14:00|348|345.84|347.42|345.26|348|345.84|346.96|344.8|0
1644614050000|2022-02-11 21:14:10|346.51|344.35|346.51|344.35|346.73|344.57|346.28|344.12|0
1644614060000|2022-02-11 21:14:20|346.96|344.8|346.51|344.35|346.96|344.8|346.51|344.35|0
1644614070000|2022-02-11 21:14:30|346.73|344.57|347.08|344.92|347.42|345.26|346.73|344.57|0
1644614080000|2022-02-11 21:14:40|347.19|345.03|346.96|344.8|347.19|345.03|346.96|344.8|0
1644614090000|2022-02-11 21:14:50|347.08|344.92|346.73|344.57|347.42|345.26|346.73|344.57|0
1644614100000|2022-02-11 21:15:00|346.62|344.46|346.62|344.46|346.62|344.46|346.62|344.46|0
1644825900000|2022-02-14 08:05:00|349.81|348.01|350.73|348.93|350.96|349.16|349.81|348.01|0
1644825910000|2022-02-14 08:05:10|350.96|349.16|351.76|349.96|352.22|350.42|350.96|349.16|0
1644825920000|2022-02-14 08:05:20|351.65|349.85|351.76|349.96|351.76|349.96|351.3|349.5|0
1644825930000|2022-02-14 08:05:30|351.99|350.19|351.88|350.08|351.99|350.19|351.65|349.85|0
1644825940000|2022-02-14 08:05:40|351.3|349.5|350.5|348.7|351.3|349.5|350.5|348.7|0
1644825950000|2022-02-14 08:05:50|350.27|348.47|350.27|348.47|350.27|348.47|349.92|348.12|0
1644825960000|2022-02-14 08:06:00|350.84|349.04|351.65|349.85|351.76|349.96|350.84|349.04|0
1644825970000|2022-02-14 08:06:10|351.53|349.73|350.38|348.58|351.53|349.73|350.38|348.58|0
1644825980000|2022-02-14 08:06:20|350.5|348.7|350.84|349.04|351.07|349.27|350.5|348.7|0
1644825990000|2022-02-14 08:06:30|350.61|348.81|349.12|347.32|350.61|348.81|349.12|347.32|0
1644826000000|2022-02-14 08:06:40|348.77|346.97|348.77|346.97|348.89|347.09|348.66|346.86|0
1644826010000|2022-02-14 08:06:50|348.55|346.75|348.21|346.41|348.55|346.75|347.98|346.18|0
1644826020000|2022-02-14 08:07:00|348.09|346.29|348.89|347.09|348.89|347.09|348.09|346.29|0
1644826030000|2022-02-14 08:07:10|348.55|346.75|348.55|346.75|348.89|347.09|348.44|346.64|0
1644826040000|2022-02-14 08:07:20|348.32|346.52|348.89|347.09|349.23|347.43|348.32|346.52|0
1644826050000|2022-02-14 08:07:30|348.55|346.75|349|347.2|349|347.2|348.44|346.64|0
1644826060000|2022-02-14 08:07:40|349.46|347.66|351.19|349.39|351.19|349.39|349.46|347.66|0
1644826070000|2022-02-14 08:07:50|351.88|350.08|351.53|349.73|351.88|350.08|350.61|348.81|0
1644826080000|2022-02-14 08:08:00|351.19|349.39|351.42|349.62|351.42|349.62|350.96|349.16|0
1644826090000|2022-02-14 08:08:10|351.19|349.39|350.15|348.35|351.42|349.62|350.15|348.35|0
1644826100000|2022-02-14 08:08:20|350.04|348.24|350.04|348.24|350.04|348.24|350.04|348.24|0
1644826110000|2022-02-14 08:08:30|349.81|348.01|349.92|348.12|350.15|348.35|349.69|347.89|0
1644826120000|2022-02-14 08:08:40|349.69|347.89|349.23|347.43|349.69|347.89|349.23|347.43|0
1644826130000|2022-02-14 08:08:50|349.12|347.32|347.86|346.06|349.23|347.43|347.86|346.06|0
1644826140000|2022-02-14 08:09:00|347.4|345.6|346.71|344.91|347.52|345.72|346.71|344.91|0
1644826150000|2022-02-14 08:09:10|347.4|345.6|346.48|344.68|347.75|345.95|346.48|344.68|0
1644826160000|2022-02-14 08:09:20|346.25|344.45|344.42|342.62|346.25|344.45|344.42|342.62|0
1644826170000|2022-02-14 08:09:30|345.11|343.31|344.19|342.39|345.34|343.54|344.19|342.39|0
1644826180000|2022-02-14 08:09:40|343.97|342.17|342.14|340.34|343.97|342.17|342.14|340.34|0
1644826190000|2022-02-14 08:09:50|342.37|340.57|343.97|342.17|343.97|342.17|342.37|340.57|0
1644826200000|2022-02-14 08:10:00|344.31|342.51|344.31|342.51|344.88|343.08|344.31|342.51|0
1644826210000|2022-02-14 08:10:10|345|343.2|345.57|343.77|345.57|343.77|345|343.2|0
1644826220000|2022-02-14 08:10:20|346.14|344.34|345.69|343.89|346.14|344.34|345.69|343.89|0
1644826230000|2022-02-14 08:10:30|345.29|343.13|345.47|342.95|345.47|343.13|345.18|342.84|0
1644826240000|2022-02-14 08:10:40|345.36|342.84|345.01|342.49|345.7|343.18|345.01|342.49|0
1644826250000|2022-02-14 08:10:50|345.24|342.72|346.38|343.86|346.38|343.86|345.24|342.72|0
1644826260000|2022-02-14 08:11:00|347.53|345.01|347.42|344.9|348.11|345.59|347.42|344.9|0
1644826270000|2022-02-14 08:11:10|347.76|345.24|348.56|346.04|349.13|346.61|347.76|345.24|0
1644826280000|2022-02-14 08:11:20|348.79|346.27|348.67|346.15|348.79|346.27|348.67|346.15|0
1644826290000|2022-02-14 08:11:30|348.79|346.27|350.63|348.11|350.63|348.11|348.79|346.27|0
1644826300000|2022-02-14 08:11:40|350.86|348.34|350.51|347.99|351.2|348.68|350.51|347.99|0
1644826310000|2022-02-14 08:11:50|351.2|348.68|352.12|349.6|352.12|349.6|351.2|348.68|0
1644826320000|2022-02-14 08:12:00|352.47|349.95|353.04|350.52|353.04|350.52|352.47|349.95|0
1644826330000|2022-02-14 08:12:10|352.93|350.41|352.81|350.29|353.04|350.52|352.58|350.06|0
1644826340000|2022-02-14 08:12:20|353.04|350.52|353.5|350.98|353.5|350.98|352.7|350.18|0
1644826350000|2022-02-14 08:12:30|353.62|351.1|353.85|351.33|353.85|351.33|353.39|350.87|0
1644826360000|2022-02-14 08:12:40|353.96|351.44|353.39|350.87|354.19|351.67|353.39|350.87|0
1644826370000|2022-02-14 08:12:50|353.73|351.21|353.27|350.75|354.19|351.67|353.27|350.75|0
1644826380000|2022-02-14 08:13:00|353.39|350.87|352.58|350.06|353.5|350.98|352.58|350.06|0
1644826390000|2022-02-14 08:13:10|352.81|350.29|352.47|349.95|352.81|350.29|352.47|349.95|0
1644826400000|2022-02-14 08:13:20|351.66|349.14|353.16|350.64|353.16|350.64|351.43|348.91|0
1644826410000|2022-02-14 08:13:30|353.04|350.52|353.04|350.52|353.04|350.52|352.81|350.29|0
1644826420000|2022-02-14 08:13:40|353.16|350.64|353.39|350.87|353.5|350.98|353.16|350.64|0
1644826430000|2022-02-14 08:13:50|353.27|350.75|353.5|350.98|353.73|351.21|353.16|350.64|0
1644826440000|2022-02-14 08:14:00|353.73|351.21|353.85|351.33|353.85|351.33|353.73|351.21|0
1644826450000|2022-02-14 08:14:10|354.77|352.25|355.34|352.82|355.46|352.94|354.77|352.25|0
1644826460000|2022-02-14 08:14:20|354.88|352.36|354.65|352.13|354.88|352.36|354.42|351.9|0
1644826470000|2022-02-14 08:14:30|354.19|351.67|353.5|350.98|354.19|351.67|353.16|350.64|0
1644826480000|2022-02-14 08:14:40|353.16|350.64|352.12|349.6|353.27|350.75|352.12|349.6|0
1644826490000|2022-02-14 08:14:50|351.89|349.37|352.12|349.6|352.12|349.6|351.43|348.91|0
1644826500000|2022-02-14 08:15:00|352.24|349.72|352.81|350.29|353.16|350.64|352.24|349.72|0
1644826510000|2022-02-14 08:15:10|353.04|350.52|353.62|351.1|353.62|351.1|352.7|350.18|0
1644826520000|2022-02-14 08:15:20|353.27|350.75|354.19|351.67|354.19|351.67|353.27|350.75|0
1644826530000|2022-02-14 08:15:30|353.96|351.44|355|352.48|355.11|352.59|353.96|351.44|0
1644826540000|2022-02-14 08:15:40|354.77|352.25|355.23|352.71|355.23|352.71|354.65|352.13|0
1644826550000|2022-02-14 08:15:50|355.11|352.59|355.57|353.05|355.57|353.05|355.11|352.59|0
1644826560000|2022-02-14 08:16:00|355.34|352.82|355.57|353.05|355.57|353.05|355.34|352.82|0
1644826570000|2022-02-14 08:16:10|356.03|353.51|356.49|353.97|356.49|353.97|355.8|353.28|0
1644826580000|2022-02-14 08:16:20|356.26|353.74|356.38|353.86|356.38|353.86|356.03|353.51|0
1644826590000|2022-02-14 08:16:30|356.61|354.09|356.72|354.2|356.72|354.2|356.61|354.09|0
1644826600000|2022-02-14 08:16:40|356.49|353.97|356.26|353.74|356.61|354.09|356.26|353.74|0
1644826610000|2022-02-14 08:16:50|356.61|354.09|354.42|351.9|356.61|354.09|354.19|351.67|0
1644826620000|2022-02-14 08:17:00|353.96|351.44|354.31|351.79|354.31|351.79|353.5|350.98|0
1644826630000|2022-02-14 08:17:10|354.65|352.13|354.77|352.25|354.77|352.25|354.42|351.9|0
1644826640000|2022-02-14 08:17:20|354.42|351.9|354.19|351.67|354.65|352.13|354.19|351.67|0
1644826650000|2022-02-14 08:17:30|354.08|351.56|355.23|352.71|355.23|352.71|354.08|351.56|0
1644826660000|2022-02-14 08:17:40|355.11|352.59|355.34|352.82|355.34|352.82|354.88|352.36|0
1644826670000|2022-02-14 08:17:50|355.57|353.05|355.11|352.59|355.57|353.05|355.11|352.59|0
1644826680000|2022-02-14 08:18:00|355.46|352.94|356.49|353.97|356.49|353.97|355.46|352.94|0
1644826690000|2022-02-14 08:18:10|356.38|353.86|356.49|353.97|356.61|354.09|356.38|353.86|0
1644826700000|2022-02-14 08:18:20|356.26|353.74|356.95|354.43|357.18|354.66|356.26|353.74|0
1644826710000|2022-02-14 08:18:30|357.41|354.89|358.57|356.05|358.57|356.05|357.41|354.89|0
1644826720000|2022-02-14 08:18:40|358.34|355.82|358.34|355.82|358.34|355.82|357.77|355.25|0
1644826730000|2022-02-14 08:18:50|358.57|356.05|358.57|356.05|358.57|356.05|358.57|356.05|0
1644826740000|2022-02-14 08:19:00|358.8|356.28|358.57|356.05|358.8|356.28|358.57|356.05|0
1644826750000|2022-02-14 08:19:10|358.69|356.17|358.8|356.28|358.8|356.28|358.69|356.17|0
1644826760000|2022-02-14 08:19:20|359.5|356.98|359.5|356.98|359.5|356.98|359.5|356.98|0
1644826770000|2022-02-14 08:19:30|359.27|356.75|359.7|357.18|359.7|357.18|359.27|356.75|0
1644826780000|2022-02-14 08:19:40|360.23|357.71|361.03|358.51|361.03|358.51|360.23|357.71|0
1644826790000|2022-02-14 08:19:50|360.57|358.05|358.51|355.99|360.57|358.05|358.51|355.99|0
1644826800000|2022-02-14 08:20:00|359.2|356.68|359.2|356.68|359.43|356.91|359.2|356.68|0
1644826810000|2022-02-14 08:20:10|360.57|358.05|361.26|358.74|361.26|358.74|360.57|358.05|0
1644826820000|2022-02-14 08:20:20|361.72|359.2|362.63|360.11|363.09|360.57|361.72|359.2|0
1644826830000|2022-02-14 08:20:30|361.94|359.42|361.72|359.2|361.94|359.42|361.72|359.2|0
1644826840000|2022-02-14 08:20:40|361.61|359.09|361.49|358.97|361.83|359.31|361.49|358.97|0
1644826850000|2022-02-14 08:20:50|361.72|359.2|361.49|358.97|361.83|359.31|361.49|358.97|0
1644826860000|2022-02-14 08:21:00|362.63|360.11|360.8|358.28|362.63|360.11|360.8|358.28|0
1644826870000|2022-02-14 08:21:10|361.61|359.09|361.94|359.42|361.94|359.42|361.49|358.97|0
1644826880000|2022-02-14 08:21:20|362.06|359.54|362.17|359.65|362.17|359.65|361.94|359.42|0
1644826890000|2022-02-14 08:21:30|361.94|359.42|362.17|359.65|362.4|359.88|361.94|359.42|0
1644826900000|2022-02-14 08:21:40|361.94|359.42|361.61|359.09|361.94|359.42|361.61|359.09|0
1644826910000|2022-02-14 08:21:50|361.94|359.42|360.23|357.71|361.94|359.42|360.23|357.71|0
1644826920000|2022-02-14 08:22:00|360|357.48|361.49|358.97|361.49|358.97|360|357.48|0
1644826930000|2022-02-14 08:22:10|361.94|359.42|361.49|358.97|361.94|359.42|361.26|358.74|0
1644826940000|2022-02-14 08:22:20|362.06|359.54|361.71|359.19|362.06|359.54|361.71|359.19|0
1644826950000|2022-02-14 08:22:30|360.8|358.28|361.15|358.63|361.38|358.86|360.8|358.28|0
1644826960000|2022-02-14 08:22:40|361.94|359.42|362.86|360.34|362.86|360.34|361.94|359.42|0
1644826970000|2022-02-14 08:22:50|362.75|360.23|362.86|360.34|362.86|360.34|362.75|360.23|0
1644826980000|2022-02-14 08:23:00|363.09|360.57|362.4|359.88|363.09|360.57|361.6|359.08|0
1644826990000|2022-02-14 08:23:10|362.52|360|363.78|361.26|363.78|361.26|362.52|360|0
1644827000000|2022-02-14 08:23:20|363.44|360.92|363.78|361.26|363.78|361.26|363.44|360.92|0
1644827010000|2022-02-14 08:23:30|364.24|361.72|367.68|365.16|367.68|365.16|364.24|361.72|0
1644827020000|2022-02-14 08:23:40|367.91|365.39|368.26|365.74|368.6|366.08|367.91|365.39|0
1644827030000|2022-02-14 08:23:50|368.14|365.62|367.68|365.16|368.26|365.74|367.68|365.16|0
1644827040000|2022-02-14 08:24:00|367.22|364.7|366.76|364.24|367.22|364.7|366.53|364.01|0
1644827050000|2022-02-14 08:24:10|366.88|364.36|368.03|365.51|368.03|365.51|366.88|364.36|0
1644827060000|2022-02-14 08:24:20|368.26|365.74|368.14|365.62|368.6|366.08|368.14|365.62|0
1644827070000|2022-02-14 08:24:30|367.45|364.93|368.72|366.2|368.72|366.2|367.45|364.93|0
1644827080000|2022-02-14 08:24:40|367.68|365.16|368.95|366.43|368.95|366.43|367.68|365.16|0
1644827090000|2022-02-14 08:24:50|369.06|366.54|369.06|366.54|369.06|366.54|368.83|366.31|0
1644827100000|2022-02-14 08:25:00|368.95|366.43|372.52|370|372.52|370|368.95|366.43|0
1644827110000|2022-02-14 08:25:10|372.29|369.77|373.21|370.69|373.21|370.69|371.71|369.19|0
1644827120000|2022-02-14 08:25:20|373.67|371.15|373.67|371.15|373.9|371.38|373.67|371.15|0
1644827130000|2022-02-14 08:25:30|373.9|371.38|374.13|371.61|374.13|371.61|373.21|370.69|0
1644827140000|2022-02-14 08:25:40|373.67|371.15|372.75|370.23|373.67|371.15|372.75|370.23|0
1644827150000|2022-02-14 08:25:50|373.33|370.81|372.29|369.77|373.33|370.81|372.06|369.54|0
1644827160000|2022-02-14 08:26:00|372.41|369.89|373.33|370.81|373.56|371.04|372.41|369.89|0
1644827170000|2022-02-14 08:26:10|373.97|371.09|373.16|370.28|373.97|371.09|373.05|370.17|0
1644827180000|2022-02-14 08:26:20|373.85|370.97|373.16|370.28|374.66|371.78|373.16|370.28|0
1644827190000|2022-02-14 08:26:30|372.93|370.05|373.39|370.51|373.74|370.86|372.93|370.05|0
1644827200000|2022-02-14 08:26:40|372.93|370.05|371.54|368.66|372.93|370.05|371.54|368.66|0
1644827210000|2022-02-14 08:26:50|371.08|368.2|370.39|367.51|371.08|368.2|370.05|367.17|0
1644827220000|2022-02-14 08:27:00|370.85|367.97|370.74|367.86|370.85|367.97|370.62|367.74|0
1644827230000|2022-02-14 08:27:10|370.39|367.51|370.85|367.97|370.85|367.97|370.39|367.51|0
1644827240000|2022-02-14 08:27:20|370.62|367.74|370.28|367.4|370.62|367.74|370.28|367.4|0
1644827250000|2022-02-14 08:27:30|371.77|368.89|371.08|368.2|371.77|368.89|371.08|368.2|0
1644827260000|2022-02-14 08:27:40|371.43|368.55|372.23|369.35|372.35|369.47|371.43|368.55|0
1644827270000|2022-02-14 08:27:50|371.54|368.66|371.43|368.55|371.54|368.66|371.31|368.43|0
1644827280000|2022-02-14 08:28:00|371.77|368.89|371.54|368.66|371.77|368.89|371.31|368.43|0
1644827290000|2022-02-14 08:28:10|370.97|368.09|372.12|369.24|372.12|369.24|370.97|368.09|0
1644827300000|2022-02-14 08:28:20|372|369.12|373.74|370.86|373.74|370.86|372|369.12|0
1644827310000|2022-02-14 08:28:30|374.2|371.32|375.7|372.82|375.7|372.82|374.2|371.32|0
1644827320000|2022-02-14 08:28:40|376.62|373.74|376.16|373.28|376.86|373.98|375.82|372.94|0
1644827330000|2022-02-14 08:28:50|376.39|373.51|376.39|373.51|376.51|373.63|376.16|373.28|0
1644827340000|2022-02-14 08:29:00|376.28|373.4|376.74|373.86|376.74|373.86|376.16|373.28|0
1644827350000|2022-02-14 08:29:10|377.21|374.33|376.98|374.1|377.55|374.67|376.98|374.1|0
1644827360000|2022-02-14 08:29:20|377.55|374.67|376.86|373.98|377.55|374.67|376.28|373.4|0
1644827370000|2022-02-14 08:29:30|376.74|373.86|376.16|373.28|376.74|373.86|376.16|373.28|0
1644827380000|2022-02-14 08:29:40|376.28|373.4|378.24|375.36|378.24|375.36|376.28|373.4|0
1644827390000|2022-02-14 08:29:50|378.01|375.13|379.63|376.75|379.63|376.75|378.01|375.13|0
1644827400000|2022-02-14 08:30:00|380.1|377.22|378.48|375.6|380.1|377.22|378.48|375.6|0
1644827410000|2022-02-14 08:30:10|379.17|376.29|378.94|376.06|379.17|376.29|378.94|376.06|0
1644827420000|2022-02-14 08:30:20|379.17|376.29|379.4|376.52|379.4|376.52|379.17|376.29|0
1644827430000|2022-02-14 08:30:30|379.87|376.99|379.4|376.52|379.99|377.11|379.4|376.52|0
1644827440000|2022-02-14 08:30:40|379.17|376.29|379.17|376.29|379.17|376.29|379.17|376.29|0
1644827450000|2022-02-14 08:30:50|379.4|376.52|380.33|377.45|380.33|377.45|379.17|376.29|0
1644827460000|2022-02-14 08:31:00|380.1|377.22|381.15|378.27|381.26|378.38|380.1|377.22|0
1644827470000|2022-02-14 08:31:10|381.49|378.61|382.88|380|382.88|380|381.49|378.61|0
1644827480000|2022-02-14 08:31:20|382.42|379.54|382.31|379.43|382.42|379.54|382.19|379.31|0
1644827490000|2022-02-14 08:31:30|381.49|378.61|380.33|377.45|381.49|378.61|380.1|377.22|0
1644827500000|2022-02-14 08:31:40|380.22|377.34|378.13|375.25|380.22|377.34|378.13|375.25|0
1644827510000|2022-02-14 08:31:50|378.24|375.36|377.09|374.21|378.24|375.36|377.09|374.21|0
1644827520000|2022-02-14 08:32:00|376.85|373.97|377.78|374.9|377.78|374.9|376.85|373.97|0
1644827530000|2022-02-14 08:32:10|376.62|373.74|376.85|373.97|376.85|373.97|376.16|373.28|0
1644827540000|2022-02-14 08:32:20|376.62|373.74|377.55|374.67|377.55|374.67|375.93|373.05|0
1644827550000|2022-02-14 08:32:30|376.16|373.28|376.39|373.51|376.39|373.51|375.47|372.59|0
1644827560000|2022-02-14 08:32:40|376.62|373.74|377.09|374.21|377.21|374.33|376.62|373.74|0
1644827570000|2022-02-14 08:32:50|376.16|373.28|376.51|373.63|376.62|373.74|376.16|373.28|0
1644827580000|2022-02-14 08:33:00|377.09|374.21|375|372.12|377.09|374.21|375|372.12|0
1644827590000|2022-02-14 08:33:10|375.93|373.05|375.35|372.47|376.05|373.17|375.35|372.47|0
1644827600000|2022-02-14 08:33:20|375.7|372.82|377.09|374.21|377.09|374.21|375.7|372.82|0
1644827610000|2022-02-14 08:33:30|377.32|374.44|377.09|374.21|377.55|374.67|376.97|374.09|0
1644827620000|2022-02-14 08:33:40|376.85|373.97|377.32|374.44|377.32|374.44|376.85|373.97|0
1644827630000|2022-02-14 08:33:50|377.55|374.67|377.9|375.02|378.24|375.36|377.55|374.67|0
1644827640000|2022-02-14 08:34:00|378.47|375.59|379.87|376.99|380.22|377.34|378.47|375.59|0
1644827650000|2022-02-14 08:34:10|380.56|377.68|378.71|375.83|380.56|377.68|378.71|375.83|0
1644827660000|2022-02-14 08:34:20|379.63|376.75|380.1|377.22|380.1|377.22|379.63|376.75|0
1644827670000|2022-02-14 08:34:30|380.45|377.57|381.72|378.84|381.72|378.84|380.45|377.57|0
1644827680000|2022-02-14 08:34:40|381.26|378.38|381.02|378.14|381.26|378.38|380.79|377.91|0
1644827690000|2022-02-14 08:34:50|380.91|378.03|381.26|378.38|381.26|378.38|380.91|378.03|0
1644827700000|2022-02-14 08:35:00|381.61|378.73|380.56|377.68|382.42|379.54|380.56|377.68|0
1644827710000|2022-02-14 08:35:10|380.33|377.45|378.94|376.06|380.33|377.45|378.94|376.06|0
1644827720000|2022-02-14 08:35:20|379.29|376.41|378.01|375.13|379.63|376.75|378.01|375.13|0
1644827730000|2022-02-14 08:35:30|377.55|374.67|378.24|375.36|378.24|375.36|377.55|374.67|0
1644827740000|2022-02-14 08:35:40|378.94|376.06|378.71|375.83|378.94|376.06|378.71|375.83|0
1644827750000|2022-02-14 08:35:50|378.47|375.59|378.71|375.83|378.71|375.83|378.47|375.59|0
1644827760000|2022-02-14 08:36:00|378.13|375.25|376.51|373.63|378.13|375.25|376.51|373.63|0
1644827770000|2022-02-14 08:36:10|376.16|373.28|376.62|373.74|376.62|373.74|376.16|373.28|0
1644827780000|2022-02-14 08:36:20|377.32|374.44|377.55|374.67|377.55|374.67|377.08|374.2|0
1644827790000|2022-02-14 08:36:30|378.47|375.59|379.24|376.36|379.4|376.52|378.47|375.59|0
1644827800000|2022-02-14 08:36:40|380.74|377.86|381.32|378.44|381.32|378.44|380.74|377.86|0
1644827810000|2022-02-14 08:36:50|381.43|378.55|380.05|377.17|381.43|378.55|380.05|377.17|0
1644827820000|2022-02-14 08:37:00|380.74|377.86|382.82|379.94|382.82|379.94|380.74|377.86|0
1644827830000|2022-02-14 08:37:10|383.28|380.4|382.59|379.71|383.28|380.4|382.59|379.71|0
1644827840000|2022-02-14 08:37:20|382.36|379.48|382.13|379.25|382.36|379.48|381.32|378.44|0
1644827850000|2022-02-14 08:37:30|381.89|379.01|382.36|379.48|382.36|379.48|381.89|379.01|0
1644827860000|2022-02-14 08:37:40|382.59|379.71|382.59|379.71|383.28|380.4|382.59|379.71|0
1644827870000|2022-02-14 08:37:50|383.09|380.21|383.09|380.21|383.09|380.21|381.81|378.93|0
1644827880000|2022-02-14 08:38:00|382.74|379.86|383.09|380.21|383.09|380.21|382.27|379.39|0
1644827890000|2022-02-14 08:38:10|383.66|380.78|382.27|379.39|383.66|380.78|382.27|379.39|0
1644827900000|2022-02-14 08:38:20|382.97|380.09|381.02|378.14|382.97|380.09|381.02|378.14|0
1644827910000|2022-02-14 08:38:30|381.25|378.37|380.79|377.91|381.25|378.37|379.98|377.1|0
1644827920000|2022-02-14 08:38:40|380.56|377.68|380.56|377.68|380.68|377.8|380.56|377.68|0
1644827930000|2022-02-14 08:38:50|380.33|377.45|379.98|377.1|380.33|377.45|379.98|377.1|0
1644827940000|2022-02-14 08:39:00|380.45|377.57|379.86|376.98|380.45|377.57|379.86|376.98|0
1644827950000|2022-02-14 08:39:10|379.63|376.75|378.94|376.06|379.63|376.75|378.83|375.95|0
1644827960000|2022-02-14 08:39:20|378.71|375.83|380.1|377.22|380.1|377.22|378.48|375.6|0
1644827970000|2022-02-14 08:39:30|380.79|377.91|383.09|380.21|383.09|380.21|380.79|377.91|0
1644827980000|2022-02-14 08:39:40|384.02|381.14|385.63|382.75|385.63|382.75|384.02|381.14|0
1644827990000|2022-02-14 08:39:50|386.33|383.45|385.87|382.99|386.33|383.45|385.87|382.99|0
1644828000000|2022-02-14 08:40:00|386.68|383.8|385.06|382.18|386.68|383.8|385.06|382.18|0
1644828010000|2022-02-14 08:40:10|384.14|381.26|381.25|378.37|384.14|381.26|381.25|378.37|0
1644828020000|2022-02-14 08:40:20|382.63|379.75|382.52|379.64|382.63|379.75|382.4|379.52|0
1644828030000|2022-02-14 08:40:30|381.71|378.83|380.09|377.21|381.71|378.83|380.09|377.21|0
1644828040000|2022-02-14 08:40:40|380.56|377.68|381.14|378.26|381.14|378.26|380.32|377.44|0
1644828050000|2022-02-14 08:40:50|381.02|378.14|379.4|376.52|381.02|378.14|379.4|376.52|0
1644828060000|2022-02-14 08:41:00|380.09|377.21|380.68|377.8|381.25|378.37|380.09|377.21|0
1644828070000|2022-02-14 08:41:10|380.79|377.91|381.48|378.6|381.71|378.83|380.79|377.91|0
1644828080000|2022-02-14 08:41:20|381.37|378.49|381.02|378.14|382.4|379.52|381.02|378.14|0
1644828090000|2022-02-14 08:41:30|381.71|378.83|379.75|376.87|381.71|378.83|379.75|376.87|0
1644828100000|2022-02-14 08:41:40|379.29|376.41|379.17|376.29|379.4|376.52|379.17|376.29|0
1644828110000|2022-02-14 08:41:50|378.94|376.06|379.06|376.18|379.06|376.18|378.94|376.06|0
1644828120000|2022-02-14 08:42:00|379.17|376.29|379.86|376.98|380.44|377.56|379.17|376.29|0
1644828130000|2022-02-14 08:42:10|380.44|377.56|379.98|377.1|380.44|377.56|379.86|376.98|0
1644828140000|2022-02-14 08:42:20|379.86|376.98|378.83|375.95|380.21|377.33|378.83|375.95|0
1644828150000|2022-02-14 08:42:30|379.06|376.18|379.86|376.98|379.86|376.98|378.94|376.06|0
1644828160000|2022-02-14 08:42:40|379.52|376.64|378.48|375.6|379.75|376.87|378.48|375.6|0
1644828170000|2022-02-14 08:42:50|378.6|375.72|378.94|376.06|378.94|376.06|378.6|375.72|0
1644828180000|2022-02-14 08:43:00|379.63|376.75|380.09|377.21|380.09|377.21|378.94|376.06|0
1644828190000|2022-02-14 08:43:10|379.4|376.52|377.91|375.03|379.4|376.52|377.91|375.03|0
1644828200000|2022-02-14 08:43:20|377.33|374.45|378.25|375.37|378.25|375.37|376.99|374.11|0
1644828210000|2022-02-14 08:43:30|378.94|376.06|378.71|375.83|378.94|376.06|378.48|375.6|0
1644828220000|2022-02-14 08:43:40|377.56|374.68|377.79|374.91|377.79|374.91|377.1|374.22|0
1644828230000|2022-02-14 08:43:50|378.02|375.14|378.02|375.14|378.02|375.14|378.02|375.14|0
1644828240000|2022-02-14 08:44:00|378.25|375.37|377.79|374.91|378.25|375.37|377.79|374.91|0
1644828250000|2022-02-14 08:44:10|377.1|374.22|376.3|373.42|377.33|374.45|376.3|373.42|0
1644828260000|2022-02-14 08:44:20|376.41|373.53|376.87|373.99|376.99|374.11|376.41|373.53|0
1644828270000|2022-02-14 08:44:30|377.1|374.22|377.56|374.68|377.56|374.68|376.41|373.53|0
1644828280000|2022-02-14 08:44:40|376.76|373.88|377.1|374.22|377.33|374.45|376.76|373.88|0
1644828290000|2022-02-14 08:44:50|377.33|374.45|376.87|373.99|377.45|374.57|376.87|373.99|0
1644828300000|2022-02-14 08:45:00|376.41|373.53|375.95|373.07|376.64|373.76|375.95|373.07|0
1644828310000|2022-02-14 08:45:10|375.26|372.38|375.03|372.15|375.26|372.38|375.03|372.15|0
1644828320000|2022-02-14 08:45:20|375.26|372.38|375.95|373.07|375.95|373.07|375.26|372.38|0
1644828330000|2022-02-14 08:45:30|375.72|372.84|375.72|372.84|375.95|373.07|375.72|372.84|0
1644828340000|2022-02-14 08:45:40|376.18|373.3|375.26|372.38|376.18|373.3|374.92|372.04|0
1644828350000|2022-02-14 08:45:50|375.03|372.15|376.07|373.19|376.07|373.19|375.03|372.15|0
1644828360000|2022-02-14 08:46:00|376.76|373.88|378.25|375.37|378.25|375.37|376.76|373.88|0
1644828370000|2022-02-14 08:46:10|378.48|375.6|379.63|376.75|379.63|376.75|378.48|375.6|0
1644828380000|2022-02-14 08:46:20|379.86|376.98|379.75|376.87|380.09|377.21|379.63|376.75|0
1644828390000|2022-02-14 08:46:30|379.86|376.98|380.44|377.56|380.44|377.56|379.86|376.98|0
1644828400000|2022-02-14 08:46:40|380.32|377.44|380.32|377.44|380.32|377.44|380.32|377.44|0
1644828410000|2022-02-14 08:46:50|380.78|377.9|379.4|376.52|380.78|377.9|379.4|376.52|0
1644828420000|2022-02-14 08:47:00|379.86|376.98|380.78|377.9|380.78|377.9|379.86|376.98|0
1644828430000|2022-02-14 08:47:10|381.01|378.13|381.24|378.36|381.24|378.36|381.01|378.13|0
1644828440000|2022-02-14 08:47:20|381.13|378.25|379.63|376.75|381.13|378.25|379.06|376.18|0
1644828450000|2022-02-14 08:47:30|379.98|377.1|380.55|377.67|380.55|377.67|379.98|377.1|0
1644828460000|2022-02-14 08:47:40|380.32|377.44|380.67|377.79|380.67|377.79|380.09|377.21|0
1644828470000|2022-02-14 08:47:50|380.9|378.02|378.25|375.37|380.9|378.02|378.02|375.14|0
1644828480000|2022-02-14 08:48:00|378.14|375.26|378.25|375.37|378.25|375.37|377.56|374.68|0
1644828490000|2022-02-14 08:48:10|378.94|376.06|379.17|376.29|379.52|376.64|378.94|376.06|0
1644828500000|2022-02-14 08:48:20|378.25|375.37|379.63|376.75|379.63|376.75|378.25|375.37|0
1644828510000|2022-02-14 08:48:30|379.75|376.87|380.9|378.02|380.9|378.02|379.75|376.87|0
1644828520000|2022-02-14 08:48:40|381.13|378.25|381.71|378.83|381.71|378.83|381.13|378.25|0
1644828530000|2022-02-14 08:48:50|382.06|379.18|381.7|378.82|382.06|379.18|381.7|378.82|0
1644828540000|2022-02-14 08:49:00|381.01|378.13|381.47|378.59|381.47|378.59|381.01|378.13|0
1644828550000|2022-02-14 08:49:10|381.7|378.82|381.94|379.06|381.94|379.06|381.36|378.48|0
1644828560000|2022-02-14 08:49:20|381.7|378.82|382.29|379.41|382.29|379.41|381.7|378.82|0
1644828570000|2022-02-14 08:49:30|381.47|378.59|381.82|378.94|382.17|379.29|381.47|378.59|0
1644828580000|2022-02-14 08:49:40|381.7|378.82|381.94|379.06|381.94|379.06|381.7|378.82|0
1644828590000|2022-02-14 08:49:50|382.17|379.29|382.17|379.29|382.17|379.29|381.94|379.06|0
1644828600000|2022-02-14 08:50:00|382.06|379.18|380.55|377.67|382.06|379.18|380.55|377.67|0
1644828610000|2022-02-14 08:50:10|379.86|376.98|379.86|376.98|380.55|377.67|379.86|376.98|0
1644828620000|2022-02-14 08:50:20|380.78|377.9|380.32|377.44|381.01|378.13|380.32|377.44|0
1644828630000|2022-02-14 08:50:30|380.55|377.67|380.78|377.9|380.78|377.9|380.55|377.67|0
1644828640000|2022-02-14 08:50:40|380.09|377.21|381.01|378.13|381.01|378.13|380.09|377.21|0
1644828650000|2022-02-14 08:50:50|381.24|378.36|380.55|377.67|381.24|378.36|380.55|377.67|0
1644828660000|2022-02-14 08:51:00|379.75|376.87|380.32|377.44|380.32|377.44|379.75|376.87|0
1644828670000|2022-02-14 08:51:10|380.09|377.21|379.98|377.1|380.09|377.21|379.63|376.75|0
1644828680000|2022-02-14 08:51:20|378.94|376.06|378.94|376.06|379.17|376.29|378.94|376.06|0
1644828690000|2022-02-14 08:51:30|378.6|375.72|378.48|375.6|378.71|375.83|378.48|375.6|0
1644828700000|2022-02-14 08:51:40|378.71|375.83|377.79|374.91|378.71|375.83|377.79|374.91|0
1644828710000|2022-02-14 08:51:50|378.02|375.14|378.25|375.37|378.37|375.49|378.02|375.14|0
1644828720000|2022-02-14 08:52:00|378.02|375.14|379.63|376.75|379.63|376.75|378.02|375.14|0
1644828730000|2022-02-14 08:52:10|380.67|377.79|381.47|378.59|381.47|378.59|380.67|377.79|0
1644828740000|2022-02-14 08:52:20|381.36|378.48|381.7|378.82|381.7|378.82|381.36|378.48|0
1644828750000|2022-02-14 08:52:30|383.32|380.44|384.24|381.36|384.47|381.59|383.32|380.44|0
1644828760000|2022-02-14 08:52:40|383.55|380.67|384.24|381.36|384.24|381.36|383.55|380.67|0
1644828770000|2022-02-14 08:52:50|384.01|381.13|384.01|381.13|384.01|381.13|384.01|381.13|0
1644828780000|2022-02-14 08:53:00|383.9|381.02|384.7|381.82|385.17|382.29|383.9|381.02|0
1644828790000|2022-02-14 08:53:10|384.47|381.59|384.59|381.71|384.59|381.71|384.47|381.59|0
1644828800000|2022-02-14 08:53:20|384.94|382.06|386.09|383.21|386.09|383.21|384.7|381.82|0
1644828810000|2022-02-14 08:53:30|386.32|383.44|387.14|384.26|387.14|384.26|386.32|383.44|0
1644828820000|2022-02-14 08:53:40|386.32|383.44|386.32|383.44|386.79|383.91|386.32|383.44|0
1644828830000|2022-02-14 08:53:50|386.09|383.21|385.63|382.75|386.09|383.21|385.63|382.75|0
1644828840000|2022-02-14 08:54:00|385.4|382.52|384.47|381.59|385.4|382.52|384.47|381.59|0
1644828850000|2022-02-14 08:54:10|384.24|381.36|385.17|382.29|385.17|382.29|384.24|381.36|0
1644828860000|2022-02-14 08:54:20|386.44|383.56|386.09|383.21|386.44|383.56|385.29|382.41|0
1644828870000|2022-02-14 08:54:30|386.32|383.44|385.63|382.75|386.32|383.44|385.52|382.64|0
1644828880000|2022-02-14 08:54:40|385.75|382.87|386.79|383.91|386.79|383.91|385.75|382.87|0
1644828890000|2022-02-14 08:54:50|386.91|384.03|387.02|384.14|387.48|384.6|386.79|383.91|0
1644828900000|2022-02-14 08:55:00|386.79|383.91|385.86|382.98|386.79|383.91|385.86|382.98|0
1644828910000|2022-02-14 08:55:10|385.52|382.64|385.17|382.29|385.52|382.64|385.17|382.29|0
1644828920000|2022-02-14 08:55:20|384.01|381.13|383.32|380.44|384.01|381.13|383.32|380.44|0
1644828930000|2022-02-14 08:55:30|383.78|380.9|383.55|380.67|383.78|380.9|383.55|380.67|0
1644828940000|2022-02-14 08:55:40|382.98|380.1|383.09|380.21|383.32|380.44|382.98|380.1|0
1644828950000|2022-02-14 08:55:50|382.75|379.87|384.36|381.48|384.36|381.48|382.51|379.63|0
1644828960000|2022-02-14 08:56:00|383.9|381.02|383.09|380.21|383.9|381.02|383.09|380.21|0
1644828970000|2022-02-14 08:56:10|382.86|379.98|382.63|379.75|383.09|380.21|382.63|379.75|0
1644828980000|2022-02-14 08:56:20|382.98|380.1|384.01|381.13|384.01|381.13|382.98|380.1|0
1644828990000|2022-02-14 08:56:30|383.78|380.9|384.82|381.94|384.93|382.05|383.78|380.9|0
1644829000000|2022-02-14 08:56:40|385.4|382.52|384.7|381.82|385.4|382.52|384.47|381.59|0
1644829010000|2022-02-14 08:56:50|385.17|382.29|386.55|383.67|386.55|383.67|385.17|382.29|0
1644829020000|2022-02-14 08:57:00|387.48|384.6|388.17|385.29|388.41|385.53|387.48|384.6|0
1644829030000|2022-02-14 08:57:10|389.69|386.81|389.8|386.92|389.8|386.92|389.1|386.22|0
1644829040000|2022-02-14 08:57:20|390.03|387.15|390.96|388.08|390.96|388.08|389.45|386.57|0
1644829050000|2022-02-14 08:57:30|390.49|387.61|390.26|387.38|390.72|387.84|390.26|387.38|0
1644829060000|2022-02-14 08:57:40|390.03|387.15|391.42|388.54|391.42|388.54|390.03|387.15|0
1644829070000|2022-02-14 08:57:50|391.08|388.2|390.38|387.5|391.08|388.2|389.8|386.92|0
1644829080000|2022-02-14 08:58:00|391.42|388.54|392.58|389.7|392.58|389.7|391.42|388.54|0
1644829090000|2022-02-14 08:58:10|391.19|388.31|391.88|389|392.12|389.24|391.19|388.31|0
1644829100000|2022-02-14 08:58:20|391.65|388.77|390.61|387.73|391.65|388.77|390.61|387.73|0
1644829110000|2022-02-14 08:58:30|390.84|387.96|390.49|387.61|391.08|388.2|390.49|387.61|0
1644829120000|2022-02-14 08:58:40|390.26|387.38|390.72|387.84|390.72|387.84|390.26|387.38|0
1644829130000|2022-02-14 08:58:50|390.49|387.61|390.96|388.08|390.96|388.08|390.49|387.61|0
1644829140000|2022-02-14 08:59:00|390.49|387.61|390.26|387.38|390.49|387.61|390.26|387.38|0
1644829150000|2022-02-14 08:59:10|390.49|387.61|392.35|389.47|392.35|389.47|390.49|387.61|0
1644829160000|2022-02-14 08:59:20|391.88|389|391.54|388.66|391.88|389|391.54|388.66|0
1644829170000|2022-02-14 08:59:30|392.12|389.24|391.31|388.43|392.12|389.24|391.31|388.43|0
1644829180000|2022-02-14 08:59:40|391.42|388.54|389.58|386.7|391.42|388.54|389.58|386.7|0
1644829190000|2022-02-14 08:59:50|389.12|386.24|390.53|387.65|390.53|387.65|388.89|386.01|0
1644829200000|2022-02-14 09:00:00|390.87|387.99|390.87|387.99|390.87|387.99|389.95|387.07|0
1644829210000|2022-02-14 09:00:10|391.33|388.45|389.43|386.55|391.33|388.45|389.43|386.55|0
1644829220000|2022-02-14 09:00:20|389.66|386.78|389.66|386.78|389.66|386.78|389.43|386.55|0
1644829230000|2022-02-14 09:00:30|389.43|386.55|390.58|387.7|391.05|388.17|389.43|386.55|0
1644829240000|2022-02-14 09:00:40|390.44|387.56|391.82|388.94|391.82|388.94|390.32|387.44|0
1644829250000|2022-02-14 09:00:50|391.24|388.36|392.53|389.65|392.53|389.65|391.24|388.36|0
1644829260000|2022-02-14 09:01:00|393.21|390.33|392.17|389.29|393.21|390.33|391.71|388.83|0
1644829270000|2022-02-14 09:01:10|392.4|389.52|392.28|389.4|393.22|390.34|392.28|389.4|0
1644829280000|2022-02-14 09:01:20|392.05|389.17|393.21|390.33|393.21|390.33|392.05|389.17|0
1644829290000|2022-02-14 09:01:30|392.51|389.63|393.86|390.98|394.02|391.14|392.45|389.57|0
1644829300000|2022-02-14 09:01:40|393.98|391.1|394.33|391.45|394.33|391.45|393.39|390.51|0
1644829310000|2022-02-14 09:01:50|394.21|391.33|395.82|392.94|395.82|392.94|394.21|391.33|0
1644829320000|2022-02-14 09:02:00|395.35|392.47|395.58|392.7|395.58|392.7|395.35|392.47|0
1644829330000|2022-02-14 09:02:10|395.24|392.36|394.54|391.66|395.24|392.36|394.54|391.66|0
1644829340000|2022-02-14 09:02:20|394.65|391.77|393.95|391.07|394.65|391.77|393.95|391.07|0
1644829350000|2022-02-14 09:02:30|394.42|391.54|393.84|390.96|394.42|391.54|393.84|390.96|0
1644829360000|2022-02-14 09:02:40|393.71|390.83|393.48|390.6|393.71|390.83|393.25|390.37|0
1644829370000|2022-02-14 09:02:50|393.71|390.83|393.48|390.6|393.71|390.83|393.48|390.6|0
1644829380000|2022-02-14 09:03:00|393.6|390.72|391.84|388.96|393.6|390.72|391.84|388.96|0
1644829390000|2022-02-14 09:03:10|391.38|388.5|391.38|388.5|391.38|388.5|390.91|388.03|0
1644829400000|2022-02-14 09:03:20|391.61|388.73|390.8|387.92|391.61|388.73|390.8|387.92|0
1644829410000|2022-02-14 09:03:30|390.91|388.03|391.38|388.5|391.38|388.5|390.91|388.03|0
1644829420000|2022-02-14 09:03:40|391.14|388.26|391.84|388.96|391.84|388.96|391.14|388.26|0
1644829430000|2022-02-14 09:03:50|391.5|388.62|390.44|387.56|391.5|388.62|390.44|387.56|0
1644829440000|2022-02-14 09:04:00|389.98|387.1|389.63|386.75|389.98|387.1|389.51|386.63|0
1644829450000|2022-02-14 09:04:10|389.17|386.29|391.14|388.26|391.14|388.26|389.17|386.29|0
1644829460000|2022-02-14 09:04:20|391.03|388.15|393.25|390.37|393.25|390.37|391.03|388.15|0
1644829470000|2022-02-14 09:04:30|392.78|389.9|392.54|389.66|392.78|389.9|392.54|389.66|0
1644829480000|2022-02-14 09:04:40|392.67|389.79|392.78|389.9|392.78|389.9|392.54|389.66|0
1644829490000|2022-02-14 09:04:50|393.01|390.13|393.13|390.25|393.25|390.37|393.01|390.13|0
1644829500000|2022-02-14 09:05:00|393.01|390.13|393.95|391.07|394.88|392|393.01|390.13|0
1644829510000|2022-02-14 09:05:10|392.78|389.9|393.13|390.25|393.71|390.83|392.78|389.9|0
1644829520000|2022-02-14 09:05:20|393.01|390.13|393.95|391.07|393.95|391.07|393.01|390.13|0
1644829530000|2022-02-14 09:05:30|393.71|390.83|393.25|390.37|393.95|391.07|393.25|390.37|0
1644829540000|2022-02-14 09:05:40|392.78|389.9|392.31|389.43|392.78|389.9|392.31|389.43|0
1644829550000|2022-02-14 09:05:50|392.2|389.32|393.83|390.95|393.83|390.95|392.2|389.32|0
1644829560000|2022-02-14 09:06:00|393.95|391.07|393.83|390.95|394.77|391.89|393.83|390.95|0
1644829570000|2022-02-14 09:06:10|394.18|391.3|394.18|391.3|394.65|391.77|394.18|391.3|0
1644829580000|2022-02-14 09:06:20|394.41|391.53|395|392.12|395|392.12|394.41|391.53|0
1644829590000|2022-02-14 09:06:30|394.88|392|394.18|391.3|394.88|392|394.18|391.3|0
1644829600000|2022-02-14 09:06:40|393.95|391.07|394.77|391.89|394.77|391.89|393.95|391.07|0
1644829610000|2022-02-14 09:06:50|394.88|392|395|392.12|395|392.12|394.77|391.89|0
1644829620000|2022-02-14 09:07:00|394.88|392|396.29|393.41|396.29|393.41|394.65|391.77|0
1644829630000|2022-02-14 09:07:10|396.05|393.17|396.52|393.64|396.52|393.64|395.82|392.94|0
1644829640000|2022-02-14 09:07:20|396.05|393.17|394.18|391.3|396.05|393.17|394.18|391.3|0
1644829650000|2022-02-14 09:07:30|394.65|391.77|393.71|390.83|394.65|391.77|393.71|390.83|0
1644829660000|2022-02-14 09:07:40|393.48|390.6|393.48|390.6|393.71|390.83|393.48|390.6|0
1644829670000|2022-02-14 09:07:50|393.13|390.25|392.78|389.9|393.13|390.25|392.54|389.66|0
1644829680000|2022-02-14 09:08:00|392.2|389.32|390.91|388.03|392.2|389.32|390.91|388.03|0
1644829690000|2022-02-14 09:08:10|391.14|388.26|390.91|388.03|391.14|388.26|390.91|388.03|0
1644829700000|2022-02-14 09:08:20|389.86|386.98|390.1|387.22|390.1|387.22|389.63|386.75|0
1644829710000|2022-02-14 09:08:30|390.21|387.33|389.04|386.16|390.21|387.33|389.04|386.16|0
1644829720000|2022-02-14 09:08:40|389.28|386.4|388.81|385.93|389.28|386.4|388.81|385.93|0
1644829730000|2022-02-14 09:08:50|389.04|386.16|389.28|386.4|389.28|386.4|389.04|386.16|0
1644829740000|2022-02-14 09:09:00|388.34|385.46|388.81|385.93|388.81|385.93|388.34|385.46|0
1644829750000|2022-02-14 09:09:10|389.51|386.63|390.33|387.45|390.33|387.45|389.51|386.63|0
1644829760000|2022-02-14 09:09:20|390.91|388.03|388.11|385.23|390.91|388.03|388.11|385.23|0
1644829770000|2022-02-14 09:09:30|388.58|385.7|389.28|386.4|389.28|386.4|388.58|385.7|0
1644829780000|2022-02-14 09:09:40|389.74|386.86|388.58|385.7|389.74|386.86|388.58|385.7|0
1644829790000|2022-02-14 09:09:50|389.28|386.4|388.93|386.05|389.28|386.4|388.58|385.7|0
1644829800000|2022-02-14 09:10:00|388.81|385.93|389.86|386.98|389.86|386.98|388.81|385.93|0
1644829810000|2022-02-14 09:10:10|389.98|387.1|389.86|386.98|389.98|387.1|389.51|386.63|0
1644829820000|2022-02-14 09:10:20|389.98|387.1|388.81|385.93|389.98|387.1|388.81|385.93|0
1644829830000|2022-02-14 09:10:30|389.28|386.4|389.28|386.4|389.97|387.09|389.28|386.4|0
1644829840000|2022-02-14 09:10:40|389.04|386.16|388.11|385.23|389.04|386.16|388|385.12|0
1644829850000|2022-02-14 09:10:50|387.88|385|387.88|385|387.88|385|387.88|385|0
1644829860000|2022-02-14 09:11:00|388.81|385.93|388.81|385.93|388.81|385.93|388.81|385.93|0
1644829870000|2022-02-14 09:11:10|389.28|386.4|390.91|388.03|390.91|388.03|389.28|386.4|0
1644829880000|2022-02-14 09:11:20|391.61|388.73|391.61|388.73|391.84|388.96|391.61|388.73|0
1644829890000|2022-02-14 09:11:30|391.84|388.96|391.5|388.62|392.08|389.2|391.5|388.62|0
1644829900000|2022-02-14 09:11:40|392.31|389.43|393.01|390.13|393.01|390.13|392.31|389.43|0
1644829910000|2022-02-14 09:11:50|393.13|390.25|393.94|391.06|393.94|391.06|393.13|390.25|0
1644829920000|2022-02-14 09:12:00|394.41|391.53|393.94|391.06|394.41|391.53|393.48|390.6|0
1644829930000|2022-02-14 09:12:10|394.07|391.19|393.71|390.83|394.07|391.19|393.48|390.6|0
1644829940000|2022-02-14 09:12:20|392.54|389.66|392.31|389.43|392.66|389.78|392.2|389.32|0
1644829950000|2022-02-14 09:12:30|392.66|389.78|393.24|390.36|393.24|390.36|392.43|389.55|0
1644829960000|2022-02-14 09:12:40|393.13|390.25|394.65|391.77|394.65|391.77|393.13|390.25|0
1644829970000|2022-02-14 09:12:50|394.88|392|395.58|392.7|395.82|392.94|394.88|392|0
1644829980000|2022-02-14 09:13:00|394.3|391.42|395.82|392.94|395.82|392.94|394.3|391.42|0
1644829990000|2022-02-14 09:13:10|395.7|392.82|396.28|393.4|396.28|393.4|395.7|392.82|0
1644830000000|2022-02-14 09:13:20|396.52|393.64|397.45|394.57|397.45|394.57|396.52|393.64|0
1644830010000|2022-02-14 09:13:30|396.99|394.11|397.22|394.34|397.22|394.34|396.52|393.64|0
1644830020000|2022-02-14 09:13:40|396.99|394.11|397.22|394.34|397.22|394.34|396.99|394.11|0
1644830030000|2022-02-14 09:13:50|397.45|394.57|395.82|392.94|397.45|394.57|395.58|392.7|0
1644830040000|2022-02-14 09:14:00|395.94|393.06|395.35|392.47|396.05|393.17|395.35|392.47|0
1644830050000|2022-02-14 09:14:10|395.58|392.7|395.47|392.59|396.28|393.4|395.47|392.59|0
1644830060000|2022-02-14 09:14:20|395.58|392.7|393.71|390.83|395.58|392.7|393.48|390.6|0
1644830070000|2022-02-14 09:14:30|393.24|390.36|393.13|390.25|393.48|390.6|393.01|390.13|0
1644830080000|2022-02-14 09:14:40|393.48|390.6|394.18|391.3|394.18|391.3|393.48|390.6|0
1644830090000|2022-02-14 09:14:50|394.3|391.42|393.24|390.36|394.3|391.42|393.24|390.36|0
1644830100000|2022-02-14 09:15:00|393.71|390.83|392.9|390.02|393.94|391.06|391.49|388.61|0
1644830110000|2022-02-14 09:15:10|393.13|390.25|393.36|390.48|393.48|390.6|393.01|390.13|0
1644830120000|2022-02-14 09:15:20|393.48|390.6|393.24|390.36|393.48|390.6|392.31|389.43|0
1644830130000|2022-02-14 09:15:30|393.13|390.25|392.07|389.19|393.13|390.25|392.07|389.19|0
1644830140000|2022-02-14 09:15:40|391.37|388.49|391.26|388.38|391.84|388.96|391.26|388.38|0
1644830150000|2022-02-14 09:15:50|391.14|388.26|391.14|388.26|391.37|388.49|391.14|388.26|0
1644830160000|2022-02-14 09:16:00|390.91|388.03|391.14|388.26|391.73|388.85|390.91|388.03|0
1644830170000|2022-02-14 09:16:10|390.67|387.79|391.14|388.26|391.14|388.26|390.33|387.45|0
1644830180000|2022-02-14 09:16:20|391.03|388.15|390.44|387.56|391.03|388.15|390.33|387.45|0
1644830190000|2022-02-14 09:16:30|390.09|387.21|389.97|387.09|390.67|387.79|389.97|387.09|0
1644830200000|2022-02-14 09:16:40|389.74|386.86|389.51|386.63|389.97|387.09|389.51|386.63|0
1644830210000|2022-02-14 09:16:50|389.63|386.75|389.16|386.28|389.97|387.09|389.16|386.28|0
1644830220000|2022-02-14 09:17:00|388.81|385.93|389.51|386.63|389.51|386.63|388.81|385.93|0
1644830230000|2022-02-14 09:17:10|389.63|386.75|389.51|386.63|389.63|386.75|389.27|386.39|0
1644830240000|2022-02-14 09:17:20|389.27|386.39|389.27|386.39|389.27|386.39|389.27|386.39|0
1644830250000|2022-02-14 09:17:30|387.87|384.99|387.3|384.42|387.87|384.99|387.18|384.3|0
1644830260000|2022-02-14 09:17:40|386.94|384.06|386.94|384.06|387.18|384.3|386.94|384.06|0
1644830270000|2022-02-14 09:17:50|387.18|384.3|386.94|384.06|387.64|384.76|386.94|384.06|0
1644830280000|2022-02-14 09:18:00|387.3|384.42|386.94|384.06|387.3|384.42|386.6|383.72|0
1644830290000|2022-02-14 09:18:10|387.76|384.88|387.64|384.76|387.87|384.99|387.41|384.53|0
1644830300000|2022-02-14 09:18:20|386.94|384.06|386.83|383.95|387.3|384.42|386.83|383.95|0
1644830310000|2022-02-14 09:18:30|385.78|382.9|385.2|382.32|385.78|382.9|385.2|382.32|0
1644830320000|2022-02-14 09:18:40|384.85|381.97|386.37|383.49|386.37|383.49|384.85|381.97|0
1644830330000|2022-02-14 09:18:50|386.48|383.6|385.55|382.67|386.48|383.6|385.55|382.67|0
1644830340000|2022-02-14 09:19:00|385.78|382.9|385.31|382.43|385.78|382.9|385.08|382.2|0
1644830350000|2022-02-14 09:19:10|385.08|382.2|386.01|383.13|386.01|383.13|385.08|382.2|0
1644830360000|2022-02-14 09:19:20|385.08|382.2|384.38|381.5|385.08|382.2|384.38|381.5|0
1644830370000|2022-02-14 09:19:30|383.92|381.04|383.92|381.04|383.92|381.04|383.22|380.34|0
1644830380000|2022-02-14 09:19:40|384.15|381.27|384.15|381.27|384.38|381.5|384.15|381.27|0
1644830390000|2022-02-14 09:19:50|384.38|381.5|385.43|382.55|385.78|382.9|384.38|381.5|0
1644830400000|2022-02-14 09:20:00|385.55|382.67|384.62|381.74|385.9|383.02|384.62|381.74|0
1644830410000|2022-02-14 09:20:10|384.5|381.62|383.45|380.57|384.5|381.62|383.22|380.34|0
1644830420000|2022-02-14 09:20:20|382.99|380.11|383.22|380.34|383.45|380.57|382.99|380.11|0
1644830430000|2022-02-14 09:20:30|383.45|380.57|382.53|379.65|383.45|380.57|382.53|379.65|0
1644830440000|2022-02-14 09:20:40|383.22|380.34|383.34|380.46|383.34|380.46|383.11|380.23|0
1644830450000|2022-02-14 09:20:50|382.53|379.65|382.18|379.3|382.53|379.65|381.83|378.95|0
1644830460000|2022-02-14 09:21:00|381.6|378.72|381.95|379.07|382.06|379.18|381.6|378.72|0
1644830470000|2022-02-14 09:21:10|381.6|378.72|382.06|379.18|382.06|379.18|381.6|378.72|0
1644830480000|2022-02-14 09:21:20|382.18|379.3|382.29|379.41|382.53|379.65|381.83|378.95|0
1644830490000|2022-02-14 09:21:30|382.53|379.65|383.11|380.23|383.11|380.23|382.53|379.65|0
1644830500000|2022-02-14 09:21:40|383.34|380.46|383.45|380.57|383.45|380.57|383.34|380.46|0
1644830510000|2022-02-14 09:21:50|383.57|380.69|383.81|380.93|383.92|381.04|383.57|380.69|0
1644830520000|2022-02-14 09:22:00|383.69|380.81|383.69|380.81|383.69|380.81|383.69|380.81|0
1644830530000|2022-02-14 09:22:10|384.15|381.27|383.45|380.57|384.15|381.27|383.45|380.57|0
1644830540000|2022-02-14 09:22:20|382.53|379.65|381.83|378.95|382.53|379.65|381.83|378.95|0
1644830550000|2022-02-14 09:22:30|380.9|378.02|379.97|377.09|380.9|378.02|379.97|377.09|0
1644830560000|2022-02-14 09:22:40|379.86|376.98|379.86|376.98|379.86|376.98|379.86|376.98|0
1644830570000|2022-02-14 09:22:50|380.21|377.33|381.6|378.72|381.6|378.72|379.97|377.09|0
1644830580000|2022-02-14 09:23:00|381.13|378.25|380.44|377.56|381.13|378.25|380.44|377.56|0
1644830590000|2022-02-14 09:23:10|379.97|377.09|379.74|376.86|379.97|377.09|379.05|376.17|0
1644830600000|2022-02-14 09:23:20|380.9|378.02|381.13|378.25|381.13|378.25|380.79|377.91|0
1644830610000|2022-02-14 09:23:30|380.67|377.79|379.74|376.86|380.67|377.79|379.28|376.4|0
1644830620000|2022-02-14 09:23:40|379.51|376.63|380.67|377.79|380.67|377.79|379.4|376.52|0
1644830630000|2022-02-14 09:23:50|380.9|378.02|381.13|378.25|381.13|378.25|380.9|378.02|0
1644830640000|2022-02-14 09:24:00|381.02|378.14|380.9|378.02|381.02|378.14|380.67|377.79|0
1644830650000|2022-02-14 09:24:10|381.02|378.14|382.52|379.64|382.52|379.64|381.02|378.14|0
1644830660000|2022-02-14 09:24:20|382.29|379.41|382.52|379.64|382.52|379.64|382.06|379.18|0
1644830670000|2022-02-14 09:24:30|382.76|379.88|382.52|379.64|382.76|379.88|382.52|379.64|0
1644830680000|2022-02-14 09:24:40|382.76|379.88|382.76|379.88|382.76|379.88|382.29|379.41|0
1644830690000|2022-02-14 09:24:50|382.41|379.53|381.36|378.48|382.41|379.53|381.36|378.48|0
1644830700000|2022-02-14 09:25:00|381.02|378.14|380.67|377.79|381.02|378.14|380.67|377.79|0
1644830710000|2022-02-14 09:25:10|380.9|378.02|379.74|376.86|381.13|378.25|379.74|376.86|0
1644830720000|2022-02-14 09:25:20|379.51|376.63|380.67|377.79|380.67|377.79|379.28|376.4|0
1644830730000|2022-02-14 09:25:30|380.44|377.56|379.51|376.63|380.44|377.56|379.51|376.63|0
1644830740000|2022-02-14 09:25:40|378.7|375.82|378.81|375.93|378.81|375.93|378.7|375.82|0
1644830750000|2022-02-14 09:25:50|378.7|375.82|378.81|375.93|378.81|375.93|378.58|375.7|0
1644830760000|2022-02-14 09:26:00|379.28|376.4|378.58|375.7|379.28|376.4|378.35|375.47|0
1644830770000|2022-02-14 09:26:10|379.17|376.29|378.81|375.93|379.17|376.29|378.58|375.7|0
1644830780000|2022-02-14 09:26:20|378.93|376.05|379.97|377.09|379.97|377.09|378.93|376.05|0
1644830790000|2022-02-14 09:26:30|379.86|376.98|379.28|376.4|379.97|377.09|378.81|375.93|0
1644830800000|2022-02-14 09:26:40|379.97|377.09|379.63|376.75|379.97|377.09|379.51|376.63|0
1644830810000|2022-02-14 09:26:50|379.51|376.63|379.4|376.52|379.51|376.63|379.4|376.52|0
1644830820000|2022-02-14 09:27:00|379.51|376.63|379.74|376.86|380.2|377.32|379.51|376.63|0
1644830830000|2022-02-14 09:27:10|379.97|377.09|379.74|376.86|380.09|377.21|379.74|376.86|0
1644830840000|2022-02-14 09:27:20|379.51|376.63|379.97|377.09|379.97|377.09|379.51|376.63|0
1644830850000|2022-02-14 09:27:30|380.9|378.02|380.67|377.79|380.9|378.02|380.44|377.56|0
1644830860000|2022-02-14 09:27:40|380.9|378.02|380.9|378.02|380.9|378.02|380.9|378.02|0
1644830870000|2022-02-14 09:27:50|381.13|378.25|380.9|378.02|381.13|378.25|380.9|378.02|0
1644830880000|2022-02-14 09:28:00|381.02|378.14|380.67|377.79|381.02|378.14|380.67|377.79|0
1644830890000|2022-02-14 09:28:10|379.97|377.09|379.28|376.4|379.97|377.09|379.28|376.4|0
1644830900000|2022-02-14 09:28:20|380.44|377.56|381.83|378.95|381.83|378.95|380.44|377.56|0
1644830910000|2022-02-14 09:28:30|381.36|378.48|383.22|380.34|383.22|380.34|381.36|378.48|0
1644830920000|2022-02-14 09:28:40|383.45|380.57|383.11|380.23|383.57|380.69|383.11|380.23|0
1644830930000|2022-02-14 09:28:50|382.75|379.87|383.57|380.69|383.57|380.69|382.75|379.87|0
1644830940000|2022-02-14 09:29:00|383.45|380.57|383.45|380.57|383.45|380.57|383.11|380.23|0
1644830950000|2022-02-14 09:29:10|383.11|380.23|383.57|380.69|383.57|380.69|383.11|380.23|0
1644830960000|2022-02-14 09:29:20|383.68|380.8|383.45|380.57|383.68|380.8|383.22|380.34|0
1644830970000|2022-02-14 09:29:30|383.22|380.34|383.8|380.92|383.92|381.04|383.22|380.34|0
1644830980000|2022-02-14 09:29:40|384.04|381.16|383.92|381.04|384.04|381.16|383.92|381.04|0
1644830990000|2022-02-14 09:29:50|383.45|380.57|383.57|380.69|383.68|380.8|383.45|380.57|0
1644831000000|2022-02-14 09:30:00|383.68|380.8|382.29|379.41|384.15|381.27|382.29|379.41|0
1644831010000|2022-02-14 09:30:10|382.52|379.64|383.22|380.34|383.22|380.34|382.52|379.64|0
1644831020000|2022-02-14 09:30:20|383.45|380.57|383.68|380.8|383.68|380.8|383.45|380.57|0
1644831030000|2022-02-14 09:30:30|384.15|381.27|383.68|380.8|384.15|381.27|382.99|380.11|0
1644831040000|2022-02-14 09:30:40|384.04|381.16|383.68|380.8|384.04|381.16|383.45|380.57|0
1644831050000|2022-02-14 09:30:50|383.8|380.92|383.68|380.8|383.8|380.92|383.68|380.8|0
1644831060000|2022-02-14 09:31:00|382.75|379.87|381.95|379.07|382.75|379.87|381.95|379.07|0
1644831070000|2022-02-14 09:31:10|381.59|378.71|381.48|378.6|382.29|379.41|381.36|378.48|0
1644831080000|2022-02-14 09:31:20|381.36|378.48|380.67|377.79|381.36|378.48|380.67|377.79|0
1644831090000|2022-02-14 09:31:30|380.43|377.55|380.09|377.21|380.43|377.55|379.97|377.09|0
1644831100000|2022-02-14 09:31:40|380.67|377.79|381.13|378.25|381.36|378.48|380.67|377.79|0
1644831110000|2022-02-14 09:31:50|380.43|377.55|381.02|378.14|381.13|378.25|380.43|377.55|0
1644831120000|2022-02-14 09:32:00|381.36|378.48|381.25|378.37|381.36|378.48|380.9|378.02|0
1644831130000|2022-02-14 09:32:10|381.36|378.48|381.59|378.71|381.95|379.07|381.36|378.48|0
1644831140000|2022-02-14 09:32:20|381.13|378.25|381.83|378.95|382.06|379.18|381.13|378.25|0
1644831150000|2022-02-14 09:32:30|382.06|379.18|382.29|379.41|382.29|379.41|382.06|379.18|0
1644831160000|2022-02-14 09:32:40|382.75|379.87|383.68|380.8|383.68|380.8|382.75|379.87|0
1644831170000|2022-02-14 09:32:50|384.04|381.16|384.04|381.16|384.15|381.27|384.04|381.16|0
1644831180000|2022-02-14 09:33:00|384.15|381.27|384.38|381.5|384.38|381.5|384.15|381.27|0
1644831190000|2022-02-14 09:33:10|384.61|381.73|384.61|381.73|384.61|381.73|384.61|381.73|0
1644831200000|2022-02-14 09:33:20|384.38|381.5|385.77|382.89|385.77|382.89|384.38|381.5|0
1644831210000|2022-02-14 09:33:30|386.01|383.13|386.47|383.59|386.47|383.59|386.01|383.13|0
1644831220000|2022-02-14 09:33:40|387.06|384.18|387.17|384.29|387.17|384.29|386.94|384.06|0
1644831230000|2022-02-14 09:33:50|386.94|384.06|386.24|383.36|386.94|384.06|386.24|383.36|0
1644831240000|2022-02-14 09:34:00|385.54|382.66|385.77|382.89|386.01|383.13|385.54|382.66|0
1644831250000|2022-02-14 09:34:10|385.9|383.02|385.54|382.66|386.71|383.83|385.54|382.66|0
1644831260000|2022-02-14 09:34:20|385.31|382.43|384.84|381.96|385.31|382.43|384.84|381.96|0
1644831270000|2022-02-14 09:34:30|384.61|381.73|385.08|382.2|385.31|382.43|384.61|381.73|0
1644831280000|2022-02-14 09:34:40|384.61|381.73|384.61|381.73|384.73|381.85|384.61|381.73|0
1644831290000|2022-02-14 09:34:50|384.84|381.96|384.84|381.96|385.2|382.32|384.84|381.96|0
1644831300000|2022-02-14 09:35:00|385.31|382.43|384.84|381.96|385.31|382.43|384.84|381.96|0
1644831310000|2022-02-14 09:35:10|384.73|381.85|383.68|380.8|384.73|381.85|383.68|380.8|0
1644831320000|2022-02-14 09:35:20|382.98|380.1|383.68|380.8|383.68|380.8|382.98|380.1|0
1644831330000|2022-02-14 09:35:30|383.8|380.92|383.34|380.46|383.8|380.92|383.22|380.34|0
1644831340000|2022-02-14 09:35:40|382.75|379.87|383.91|381.03|384.15|381.27|382.75|379.87|0
1644831350000|2022-02-14 09:35:50|384.38|381.5|384.5|381.62|384.5|381.62|384.15|381.27|0
1644831360000|2022-02-14 09:36:00|384.15|381.27|384.5|381.62|384.61|381.73|384.15|381.27|0
1644831370000|2022-02-14 09:36:10|384.27|381.39|385.31|382.43|385.31|382.43|384.27|381.39|0
1644831380000|2022-02-14 09:36:20|387.17|384.29|387.17|384.29|387.17|384.29|387.17|384.29|0
1644831390000|2022-02-14 09:36:30|386.7|383.82|387.4|384.52|387.4|384.52|386.7|383.82|0
1644831400000|2022-02-14 09:36:40|387.17|384.29|387.17|384.29|387.4|384.52|387.17|384.29|0
1644831410000|2022-02-14 09:36:50|386.94|384.06|386.7|383.82|386.94|384.06|386.7|383.82|0
1644831420000|2022-02-14 09:37:00|387.17|384.29|387.17|384.29|387.17|384.29|387.17|384.29|0
1644831430000|2022-02-14 09:37:10|387.64|384.76|387.87|384.99|387.87|384.99|387.4|384.52|0
1644831440000|2022-02-14 09:37:20|388.1|385.22|387.87|384.99|388.1|385.22|387.64|384.76|0
1644831450000|2022-02-14 09:37:30|387.99|385.11|387.76|384.88|388.1|385.22|387.76|384.88|0
1644831460000|2022-02-14 09:37:40|387.64|384.76|388.8|385.92|388.8|385.92|387.64|384.76|0
1644831470000|2022-02-14 09:37:50|389.03|386.15|389.39|386.51|389.39|386.51|389.03|386.15|0
1644831480000|2022-02-14 09:38:00|389.27|386.39|388.8|385.92|389.27|386.39|388.57|385.69|0
1644831490000|2022-02-14 09:38:10|389.27|386.39|389.03|386.15|389.5|386.62|389.03|386.15|0
1644831500000|2022-02-14 09:38:20|389.39|386.51|389.73|386.85|389.73|386.85|389.27|386.39|0
1644831510000|2022-02-14 09:38:30|389.97|387.09|389.03|386.15|389.97|387.09|389.03|386.15|0
1644831520000|2022-02-14 09:38:40|389.27|386.39|389.27|386.39|389.39|386.51|389.27|386.39|0
1644831530000|2022-02-14 09:38:50|389.03|386.15|388.1|385.22|389.27|386.39|388.1|385.22|0
1644831540000|2022-02-14 09:39:00|387.76|384.88|386.59|383.71|387.76|384.88|386.47|383.59|0
1644831550000|2022-02-14 09:39:10|386.7|383.82|387.17|384.29|387.17|384.29|386.7|383.82|0
1644831560000|2022-02-14 09:39:20|387.63|384.75|388.8|385.92|388.8|385.92|387.63|384.75|0
1644831570000|2022-02-14 09:39:30|389.27|386.39|389.62|386.74|389.62|386.74|389.27|386.39|0
1644831580000|2022-02-14 09:39:40|389.85|386.97|389.27|386.39|389.85|386.97|389.27|386.39|0
1644831590000|2022-02-14 09:39:50|389.62|386.74|388.33|385.45|389.62|386.74|388.33|385.45|0
1644831600000|2022-02-14 09:40:00|389.03|386.15|389.27|386.39|389.5|386.62|388.92|386.04|0
1644831610000|2022-02-14 09:40:10|389.73|386.85|388.57|385.69|389.73|386.85|388.57|385.69|0
1644831620000|2022-02-14 09:40:20|388.8|385.92|388.69|385.81|388.8|385.92|388.57|385.69|0
1644831630000|2022-02-14 09:40:30|388.57|385.69|388.8|385.92|389.03|386.15|388.57|385.69|0
1644831640000|2022-02-14 09:40:40|388.22|385.34|388.45|385.57|388.57|385.69|388.22|385.34|0
1644831650000|2022-02-14 09:40:50|388.69|385.81|389.03|386.15|389.03|386.15|388.33|385.45|0
1644831660000|2022-02-14 09:41:00|388.8|385.92|388.8|385.92|389.5|386.62|388.57|385.69|0
1644831670000|2022-02-14 09:41:10|389.27|386.39|389.27|386.39|389.5|386.62|389.27|386.39|0
1644831680000|2022-02-14 09:41:20|389.39|386.51|388.57|385.69|389.39|386.51|388.57|385.69|0
1644831690000|2022-02-14 09:41:30|388.8|385.92|388.8|385.92|388.92|386.04|388.8|385.92|0
1644831700000|2022-02-14 09:41:40|388.92|386.04|387.87|384.99|388.92|386.04|387.87|384.99|0
1644831710000|2022-02-14 09:41:50|387.99|385.11|388.45|385.57|388.45|385.57|387.99|385.11|0
1644831720000|2022-02-14 09:42:00|388.57|385.69|388.57|385.69|388.92|386.04|388.57|385.69|0
1644831730000|2022-02-14 09:42:10|387.87|384.99|388.33|385.45|389.03|386.15|387.87|384.99|0
1644831740000|2022-02-14 09:42:20|388.1|385.22|387.87|384.99|388.1|385.22|387.87|384.99|0
1644831750000|2022-02-14 09:42:30|388.1|385.22|389.03|386.15|389.03|386.15|388.1|385.22|0
1644831760000|2022-02-14 09:42:40|388.8|385.92|389.03|386.15|389.03|386.15|388.57|385.69|0
1644831770000|2022-02-14 09:42:50|388.57|385.69|388.33|385.45|388.57|385.69|388.33|385.45|0
1644831780000|2022-02-14 09:43:00|388.57|385.69|389.73|386.85|389.73|386.85|388.45|385.57|0
1644831790000|2022-02-14 09:43:10|389.03|386.15|389.15|386.27|389.15|386.27|388.92|386.04|0
1644831800000|2022-02-14 09:43:20|389.39|386.51|389.15|386.27|389.39|386.51|388.92|386.04|0
1644831810000|2022-02-14 09:43:30|389.39|386.51|389.26|386.38|389.39|386.51|389.03|386.15|0
1644831820000|2022-02-14 09:43:40|389.5|386.62|389.73|386.85|389.73|386.85|389.5|386.62|0
1644831830000|2022-02-14 09:43:50|389.96|387.08|389.73|386.85|389.96|387.08|389.73|386.85|0
1644831840000|2022-02-14 09:44:00|389.96|387.08|390.09|387.21|390.2|387.32|389.96|387.08|0
1644831850000|2022-02-14 09:44:10|389.96|387.08|389.03|386.15|390.32|387.44|389.03|386.15|0
1644831860000|2022-02-14 09:44:20|389.26|386.38|389.96|387.08|389.96|387.08|389.26|386.38|0
1644831870000|2022-02-14 09:44:30|390.66|387.78|390.9|388.02|390.9|388.02|390.66|387.78|0
1644831880000|2022-02-14 09:44:40|390.66|387.78|391.13|388.25|391.13|388.25|390.66|387.78|0
1644831890000|2022-02-14 09:44:50|391.36|388.48|392.06|389.18|392.06|389.18|391.36|388.48|0
1644831900000|2022-02-14 09:45:00|392.3|389.42|391.13|388.25|392.3|389.42|391.13|388.25|0
1644831910000|2022-02-14 09:45:10|391.6|388.72|392.3|389.42|392.3|389.42|391.6|388.72|0
1644831920000|2022-02-14 09:45:20|392.42|389.54|392.06|389.18|392.42|389.54|392.06|389.18|0
1644831930000|2022-02-14 09:45:30|392.19|389.31|392.06|389.18|392.42|389.54|392.06|389.18|0
1644831940000|2022-02-14 09:45:40|391.25|388.37|389.73|386.85|391.36|388.48|389.73|386.85|0
1644831950000|2022-02-14 09:45:50|389.96|387.08|390.08|387.2|390.08|387.2|389.96|387.08|0
1644831960000|2022-02-14 09:46:00|390.2|387.32|389.96|387.08|390.9|388.02|389.96|387.08|0
1644831970000|2022-02-14 09:46:10|390.2|387.32|390.2|387.32|390.2|387.32|389.96|387.08|0
1644831980000|2022-02-14 09:46:20|390.43|387.55|391.36|388.48|391.36|388.48|390.43|387.55|0
1644831990000|2022-02-14 09:46:30|391.72|388.84|391.02|388.14|391.72|388.84|391.02|388.14|0
1644832000000|2022-02-14 09:46:40|391.25|388.37|391.13|388.25|391.25|388.37|390.9|388.02|0
1644832010000|2022-02-14 09:46:50|390.55|387.67|389.96|387.08|390.55|387.67|389.38|386.5|0
1644832020000|2022-02-14 09:47:00|390.08|387.2|389.03|386.15|390.08|387.2|389.03|386.15|0
1644832030000|2022-02-14 09:47:10|389.26|386.38|388.56|385.68|389.26|386.38|388.56|385.68|0
1644832040000|2022-02-14 09:47:20|388.68|385.8|388.1|385.22|388.8|385.92|388.1|385.22|0
1644832050000|2022-02-14 09:47:30|388.33|385.45|388.33|385.45|388.8|385.92|388.33|385.45|0
1644832060000|2022-02-14 09:47:40|389.03|386.15|388.56|385.68|389.15|386.27|388.56|385.68|0
1644832070000|2022-02-14 09:47:50|387.4|384.52|387.86|384.98|387.86|384.98|387.4|384.52|0
1644832080000|2022-02-14 09:48:00|388.1|385.22|388.1|385.22|388.1|385.22|388.1|385.22|0
1644832090000|2022-02-14 09:48:10|388.68|385.8|389.03|386.15|389.03|386.15|388.68|385.8|0
1644832100000|2022-02-14 09:48:20|388.8|385.92|389.38|386.5|389.38|386.5|388.8|385.92|0
1644832110000|2022-02-14 09:48:30|389.5|386.62|389.62|386.74|389.62|386.74|389.26|386.38|0
1644832120000|2022-02-14 09:48:40|389.5|386.62|389.73|386.85|389.85|386.97|389.5|386.62|0
1644832130000|2022-02-14 09:48:50|389.5|386.62|389.38|386.5|389.73|386.85|389.38|386.5|0
1644832140000|2022-02-14 09:49:00|389.15|386.27|388.1|385.22|389.15|386.27|387.86|384.98|0
1644832150000|2022-02-14 09:49:10|387.75|384.87|388.33|385.45|388.33|385.45|387.75|384.87|0
1644832160000|2022-02-14 09:49:20|388.56|385.68|388.33|385.45|388.56|385.68|388.1|385.22|0
1644832170000|2022-02-14 09:49:30|389.03|386.15|390.2|387.32|390.2|387.32|389.03|386.15|0
1644832180000|2022-02-14 09:49:40|389.96|387.08|390.2|387.32|390.2|387.32|389.96|387.08|0
1644832190000|2022-02-14 09:49:50|390.32|387.44|391.48|388.6|391.48|388.6|390.32|387.44|0
1644832200000|2022-02-14 09:50:00|390.9|388.02|389.62|386.74|390.9|388.02|389.62|386.74|0
1644832210000|2022-02-14 09:50:10|389.96|387.08|392.3|389.42|392.42|389.54|389.96|387.08|0
1644832220000|2022-02-14 09:50:20|392.53|389.65|393|390.12|393|390.12|392.3|389.42|0
1644832230000|2022-02-14 09:50:30|392.76|389.88|392.53|389.65|392.88|390|392.53|389.65|0
1644832240000|2022-02-14 09:50:40|392.3|389.42|392.76|389.88|392.76|389.88|392.3|389.42|0
1644832250000|2022-02-14 09:50:50|393.23|390.35|393|390.12|393.23|390.35|393|390.12|0
1644832260000|2022-02-14 09:51:00|393.7|390.82|393.23|390.35|393.7|390.82|393.23|390.35|0
1644832270000|2022-02-14 09:51:10|393.7|390.82|393.93|391.05|393.93|391.05|393.46|390.58|0
1644832280000|2022-02-14 09:51:20|394.17|391.29|394.29|391.41|394.29|391.41|394.17|391.29|0
1644832290000|2022-02-14 09:51:30|394.52|391.64|393.23|390.35|394.52|391.64|393.23|390.35|0
1644832300000|2022-02-14 09:51:40|393.12|390.24|393.12|390.24|393.12|390.24|393.12|390.24|0
1644832310000|2022-02-14 09:51:50|393|390.12|392.88|390|393|390.12|392.76|389.88|0
1644832320000|2022-02-14 09:52:00|392.65|389.77|393.12|390.24|393.23|390.35|392.65|389.77|0
1644832330000|2022-02-14 09:52:10|392.3|389.42|392.3|389.42|392.3|389.42|392.3|389.42|0
1644832340000|2022-02-14 09:52:20|392.18|389.3|391.83|388.95|392.18|389.3|391.83|388.95|0
1644832350000|2022-02-14 09:52:30|391.95|389.07|390.89|388.01|391.95|389.07|390.89|388.01|0
1644832360000|2022-02-14 09:52:40|391.59|388.71|391.59|388.71|392.3|389.42|391.59|388.71|0
1644832370000|2022-02-14 09:52:50|391.25|388.37|390.43|387.55|391.25|388.37|390.43|387.55|0
1644832380000|2022-02-14 09:53:00|390.19|387.31|391.13|388.25|391.13|388.25|390.19|387.31|0
1644832390000|2022-02-14 09:53:10|390.66|387.78|390.89|388.01|390.89|388.01|390.55|387.67|0
1644832400000|2022-02-14 09:53:20|391.13|388.25|390.89|388.01|391.13|388.25|390.78|387.9|0
1644832410000|2022-02-14 09:53:30|390.66|387.78|390.89|388.01|390.89|388.01|390.66|387.78|0
1644832420000|2022-02-14 09:53:40|391.13|388.25|391.13|388.25|391.36|388.48|391.13|388.25|0
1644832430000|2022-02-14 09:53:50|390.66|387.78|390.66|387.78|390.89|388.01|390.43|387.55|0
1644832440000|2022-02-14 09:54:00|390.89|388.01|390.43|387.55|390.89|388.01|390.19|387.31|0
1644832450000|2022-02-14 09:54:10|389.96|387.08|391.01|388.13|391.01|388.13|389.96|387.08|0
1644832460000|2022-02-14 09:54:20|390.89|388.01|390.19|387.31|391.13|388.25|390.19|387.31|0
1644832470000|2022-02-14 09:54:30|390.43|387.55|390.89|388.01|390.89|388.01|390.43|387.55|0
1644832480000|2022-02-14 09:54:40|390.78|387.9|391.13|388.25|391.13|388.25|390.66|387.78|0
1644832490000|2022-02-14 09:54:50|391.59|388.71|391.59|388.71|391.59|388.71|391.36|388.48|0
1644832500000|2022-02-14 09:55:00|390.89|388.01|391.13|388.25|391.13|388.25|390.89|388.01|0
1644832510000|2022-02-14 09:55:10|390.78|387.9|391.13|388.25|391.13|388.25|390.78|387.9|0
1644832540000|2022-02-14 09:55:40|390.89|388.01|391.36|388.48|391.36|388.48|390.89|388.01|0
1644832550000|2022-02-14 09:55:50|391.59|388.71|391.13|388.25|391.59|388.71|390.89|388.01|0
1644832560000|2022-02-14 09:56:00|391.36|388.48|392.42|389.54|392.42|389.54|391.36|388.48|0
1644832570000|2022-02-14 09:56:10|392.76|389.88|392.88|390|393.23|390.35|392.76|389.88|0
1644832580000|2022-02-14 09:56:20|392.53|389.65|393.23|390.35|393.23|390.35|392.53|389.65|0
1644832590000|2022-02-14 09:56:30|392.99|390.11|392.53|389.65|392.99|390.11|392.53|389.65|0
1644832600000|2022-02-14 09:56:40|392.65|389.77|393.35|390.47|393.35|390.47|392.65|389.77|0
1644832610000|2022-02-14 09:56:50|393.46|390.58|393.7|390.82|393.7|390.82|393.46|390.58|0
1644832620000|2022-02-14 09:57:00|394.16|391.28|393.7|390.82|394.16|391.28|393.7|390.82|0
1644832630000|2022-02-14 09:57:10|393.58|390.7|393.46|390.58|393.93|391.05|393.46|390.58|0
1644832640000|2022-02-14 09:57:20|392.76|389.88|393.12|390.24|393.35|390.47|392.76|389.88|0
1644832650000|2022-02-14 09:57:30|393.11|390.23|393.21|390.33|393.33|390.45|393.11|390.23|0
1644832660000|2022-02-14 09:57:40|394.14|391.26|394.14|391.26|394.14|391.26|394.14|391.26|0
1644832670000|2022-02-14 09:57:50|393.91|391.03|393.91|391.03|393.91|391.03|393.68|390.8|0
1644832680000|2022-02-14 09:58:00|393.68|390.8|393.68|390.8|393.68|390.8|393.21|390.33|0
1644832690000|2022-02-14 09:58:10|393.91|391.03|394.27|391.39|394.27|391.39|393.91|391.03|0
1644832700000|2022-02-14 09:58:20|394.14|391.26|393.21|390.33|394.14|391.26|393.21|390.33|0
1644832710000|2022-02-14 09:58:30|393.33|390.45|393.56|390.68|393.56|390.68|393.1|390.22|0
1644832720000|2022-02-14 09:58:40|393.21|390.33|392.51|389.63|393.21|390.33|392.51|389.63|0
1644832730000|2022-02-14 09:58:50|392.04|389.16|392.28|389.4|392.28|389.4|392.04|389.16|0
1644832740000|2022-02-14 09:59:00|392.16|389.28|392.28|389.4|392.4|389.52|392.04|389.16|0
1644832750000|2022-02-14 09:59:10|392.4|389.52|392.4|389.52|392.4|389.52|392.4|389.52|0
1644832760000|2022-02-14 09:59:20|392.51|389.63|393.68|390.8|393.68|390.8|392.28|389.4|0
1644832770000|2022-02-14 09:59:30|393.8|390.92|394.14|391.26|394.14|391.26|393.21|390.33|0
1644832780000|2022-02-14 09:59:40|394.38|391.5|394.84|391.96|395.08|392.2|394.38|391.5|0
1644832790000|2022-02-14 09:59:50|394.73|391.85|393.91|391.03|394.73|391.85|393.91|391.03|0
1644832800000|2022-02-14 10:00:00|393.21|390.33|393.44|390.56|393.44|390.56|393.21|390.33|0
1644832810000|2022-02-14 10:00:10|393.56|390.68|393.91|391.03|393.91|391.03|393.56|390.68|0
1644832820000|2022-02-14 10:00:20|394.14|391.26|394.26|391.38|394.38|391.5|394.14|391.26|0
1644832830000|2022-02-14 10:00:30|394.14|391.26|395.31|392.43|395.31|392.43|394.14|391.26|0
1644832840000|2022-02-14 10:00:40|395.54|392.66|396.01|393.13|396.25|393.37|395.54|392.66|0
1644832850000|2022-02-14 10:00:50|395.78|392.9|396.01|393.13|396.01|393.13|395.78|392.9|0
1644832860000|2022-02-14 10:01:00|396.13|393.25|396.13|393.25|396.13|393.25|396.01|393.13|0
1644832870000|2022-02-14 10:01:10|396.01|393.13|396.25|393.37|396.25|393.37|396.01|393.13|0
1644832880000|2022-02-14 10:01:20|396.48|393.6|396.37|393.49|396.48|393.6|396.37|393.49|0
1644832890000|2022-02-14 10:01:30|396.25|393.37|396.71|393.83|396.71|393.83|396.25|393.37|0
1644832900000|2022-02-14 10:01:40|396.25|393.37|398.35|395.47|398.35|395.47|396.25|393.37|0
1644832910000|2022-02-14 10:01:50|398.58|395.7|399.05|396.17|399.29|396.41|398.58|395.7|0
1644832920000|2022-02-14 10:02:00|399.29|396.41|400.69|397.81|401.63|398.75|399.29|396.41|0
1644832930000|2022-02-14 10:02:10|401.16|398.28|402.1|399.22|402.1|399.22|401.16|398.28|0
1644832940000|2022-02-14 10:02:20|401.4|398.52|402.8|399.92|402.8|399.92|401.4|398.52|0
1644832950000|2022-02-14 10:02:30|402.57|399.69|402.33|399.45|402.57|399.69|401.86|398.98|0
1644832960000|2022-02-14 10:02:40|401.86|398.98|401.16|398.28|401.86|398.98|400.93|398.05|0
1644832970000|2022-02-14 10:02:50|400.93|398.05|401.28|398.4|401.28|398.4|400.69|397.81|0
1644832980000|2022-02-14 10:03:00|401.63|398.75|400.69|397.81|401.63|398.75|400.69|397.81|0
1644832990000|2022-02-14 10:03:10|400.46|397.58|400.93|398.05|400.93|398.05|400.46|397.58|0
1644833000000|2022-02-14 10:03:20|401.05|398.17|400.69|397.81|401.05|398.17|400.58|397.7|0
1644833010000|2022-02-14 10:03:30|400.93|398.05|400.22|397.34|400.93|398.05|399.88|397|0
1644833020000|2022-02-14 10:03:40|401.4|398.52|401.4|398.52|401.63|398.75|401.4|398.52|0
1644833030000|2022-02-14 10:03:50|400.81|397.93|399.52|396.64|400.81|397.93|399.52|396.64|0
1644833040000|2022-02-14 10:04:00|399.29|396.41|398.94|396.06|399.29|396.41|398.82|395.94|0
1644833050000|2022-02-14 10:04:10|398.58|395.7|398.35|395.47|398.82|395.94|398.35|395.47|0
1644833060000|2022-02-14 10:04:20|398.58|395.7|397.88|395|398.58|395.7|397.88|395|0
1644833070000|2022-02-14 10:04:30|397.41|394.53|397.18|394.3|397.41|394.53|396.95|394.07|0
1644833080000|2022-02-14 10:04:40|396.01|393.13|395.9|393.02|396.13|393.25|395.9|393.02|0
1644833090000|2022-02-14 10:04:50|395.78|392.9|394.5|391.62|395.78|392.9|394.5|391.62|0
1644833100000|2022-02-14 10:05:00|394.61|391.73|395.31|392.43|395.43|392.55|394.61|391.73|0
1644833110000|2022-02-14 10:05:10|395.08|392.2|394.84|391.96|395.08|392.2|394.84|391.96|0
1644833120000|2022-02-14 10:05:20|394.61|391.73|394.73|391.85|394.84|391.96|394.37|391.49|0
1644833130000|2022-02-14 10:05:30|394.61|391.73|394.14|391.26|394.84|391.96|394.14|391.26|0
1644833140000|2022-02-14 10:05:40|394.84|391.96|394.84|391.96|394.84|391.96|394.5|391.62|0
1644833150000|2022-02-14 10:05:50|394.61|391.73|393.91|391.03|394.61|391.73|393.91|391.03|0
1644833160000|2022-02-14 10:06:00|393.44|390.56|392.04|389.16|393.44|390.56|391.81|388.93|0
1644833170000|2022-02-14 10:06:10|392.27|389.39|392.27|389.39|392.51|389.63|392.27|389.39|0
1644833180000|2022-02-14 10:06:20|392.51|389.63|392.51|389.63|392.51|389.63|392.27|389.39|0
1644833190000|2022-02-14 10:06:30|392.4|389.52|392.27|389.39|392.4|389.52|392.27|389.39|0
1644833200000|2022-02-14 10:06:40|392.04|389.16|392.63|389.75|392.74|389.86|392.04|389.16|0
1644833210000|2022-02-14 10:06:50|392.97|390.09|393.67|390.79|393.67|390.79|392.97|390.09|0
1644833220000|2022-02-14 10:07:00|392.97|390.09|392.51|389.63|392.97|390.09|392.51|389.63|0
1644833230000|2022-02-14 10:07:10|392.27|389.39|392.74|389.86|392.74|389.86|392.04|389.16|0
1644833240000|2022-02-14 10:07:20|392.27|389.39|391.81|388.93|392.27|389.39|391.81|388.93|0
1644833250000|2022-02-14 10:07:30|391.57|388.69|392.04|389.16|392.04|389.16|391.57|388.69|0
1644833260000|2022-02-14 10:07:40|392.51|389.63|392.97|390.09|392.97|390.09|392.51|389.63|0
1644833270000|2022-02-14 10:07:50|393.44|390.56|393.09|390.21|393.44|390.56|393.09|390.21|0
1644833280000|2022-02-14 10:08:00|393.44|390.56|391.57|388.69|393.44|390.56|391.57|388.69|0
1644833290000|2022-02-14 10:08:10|391.7|388.82|390.88|388|391.7|388.82|390.76|387.88|0
1644833300000|2022-02-14 10:08:20|390.64|387.76|390.64|387.76|390.64|387.76|390.64|387.76|0
1644833310000|2022-02-14 10:08:30|390.18|387.3|390.41|387.53|390.64|387.76|390.18|387.3|0
1644833320000|2022-02-14 10:08:40|390.18|387.3|390.06|387.18|390.3|387.42|389.83|386.95|0
1644833330000|2022-02-14 10:08:50|389.83|386.95|389.48|386.6|389.83|386.95|389.48|386.6|0
1644833340000|2022-02-14 10:09:00|390.06|387.18|388.67|385.79|390.06|387.18|388.67|385.79|0
1644833350000|2022-02-14 10:09:10|389.24|386.36|389.01|386.13|389.37|386.49|388.9|386.02|0
1644833360000|2022-02-14 10:09:20|389.48|386.6|389.01|386.13|389.48|386.6|389.01|386.13|0
1644833370000|2022-02-14 10:09:30|389.24|386.36|388.08|385.2|389.24|386.36|387.97|385.09|0
1644833380000|2022-02-14 10:09:40|388.31|385.43|388.55|385.67|388.55|385.67|388.08|385.2|0
1644833390000|2022-02-14 10:09:50|388.31|385.43|388.08|385.2|388.31|385.43|388.08|385.2|0
1644833400000|2022-02-14 10:10:00|388.55|385.67|389.24|386.36|389.37|386.49|388.55|385.67|0
1644833410000|2022-02-14 10:10:10|389.13|386.25|388.78|385.9|389.13|386.25|388.78|385.9|0
1644833420000|2022-02-14 10:10:20|388.55|385.67|388.31|385.43|388.55|385.67|388.2|385.32|0
1644833430000|2022-02-14 10:10:30|388.55|385.67|388.43|385.55|388.9|386.02|388.43|385.55|0
1644833440000|2022-02-14 10:10:40|388.55|385.67|389.6|386.72|389.6|386.72|388.31|385.43|0
1644833450000|2022-02-14 10:10:50|389.71|386.83|390.41|387.53|390.41|387.53|389.48|386.6|0
1644833460000|2022-02-14 10:11:00|390.3|387.42|390.64|387.76|390.64|387.76|390.3|387.42|0
1644833470000|2022-02-14 10:11:10|390.41|387.53|390.18|387.3|390.41|387.53|390.18|387.3|0
1644833480000|2022-02-14 10:11:20|389.94|387.06|389.48|386.6|389.94|387.06|389.24|386.36|0
1644833490000|2022-02-14 10:11:30|389.6|386.72|390.41|387.53|390.41|387.53|389.48|386.6|0
1644833500000|2022-02-14 10:11:40|390.06|387.18|390.64|387.76|390.64|387.76|390.06|387.18|0
1644833510000|2022-02-14 10:11:50|390.41|387.53|389.24|386.36|390.41|387.53|389.24|386.36|0
1644833520000|2022-02-14 10:12:00|389.48|386.6|389.36|386.48|389.71|386.83|389.36|386.48|0
1644833530000|2022-02-14 10:12:10|389.6|386.72|389.24|386.36|389.6|386.72|389.24|386.36|0
1644833540000|2022-02-14 10:12:20|389.01|386.13|388.08|385.2|389.01|386.13|388.08|385.2|0
1644833550000|2022-02-14 10:12:30|387.85|384.97|388.08|385.2|388.31|385.43|387.5|384.62|0
1644833560000|2022-02-14 10:12:40|388.55|385.67|388.31|385.43|388.55|385.67|388.31|385.43|0
1644833570000|2022-02-14 10:12:50|388.55|385.67|389.48|386.6|389.48|386.6|388.55|385.67|0
1644833580000|2022-02-14 10:13:00|389.01|386.13|388.78|385.9|389.01|386.13|388.78|385.9|0
1644833590000|2022-02-14 10:13:10|388.08|385.2|388.54|385.66|388.54|385.66|387.61|384.73|0
1644833600000|2022-02-14 10:13:20|388.43|385.55|388.2|385.32|388.43|385.55|388.2|385.32|0
1644833610000|2022-02-14 10:13:30|388.54|385.66|388.08|385.2|388.54|385.66|387.85|384.97|0
1644833620000|2022-02-14 10:13:40|387.85|384.97|387.61|384.73|387.85|384.97|387.61|384.73|0
1644833630000|2022-02-14 10:13:50|387.38|384.5|388.08|385.2|388.2|385.32|387.38|384.5|0
1644833640000|2022-02-14 10:14:00|387.61|384.73|388.78|385.9|388.78|385.9|387.61|384.73|0
1644833650000|2022-02-14 10:14:10|389.24|386.36|388.08|385.2|389.24|386.36|388.08|385.2|0
1644833660000|2022-02-14 10:14:20|387.97|385.09|388.54|385.66|388.67|385.79|387.97|385.09|0
1644833670000|2022-02-14 10:14:30|388.67|385.79|389.13|386.25|389.13|386.25|388.54|385.66|0
1644833680000|2022-02-14 10:14:40|388.78|385.9|388.43|385.55|388.78|385.9|388.43|385.55|0
1644833690000|2022-02-14 10:14:50|387.38|384.5|386.92|384.04|387.61|384.73|386.92|384.04|0
1644833700000|2022-02-14 10:15:00|386.68|383.8|385.99|383.11|386.68|383.8|385.99|383.11|0
1644833710000|2022-02-14 10:15:10|385.75|382.87|386.68|383.8|386.68|383.8|385.75|382.87|0
1644833720000|2022-02-14 10:15:20|386.45|383.57|386.22|383.34|386.45|383.57|385.75|382.87|0
1644833730000|2022-02-14 10:15:30|385.99|383.11|387.15|384.27|387.15|384.27|385.99|383.11|0
1644833740000|2022-02-14 10:15:40|387.38|384.5|387.5|384.62|387.5|384.62|387.38|384.5|0
1644833750000|2022-02-14 10:15:50|387.85|384.97|388.43|385.55|388.43|385.55|387.85|384.97|0
1644833760000|2022-02-14 10:16:00|388.54|385.66|389.01|386.13|389.01|386.13|388.54|385.66|0
1644833770000|2022-02-14 10:16:10|388.54|385.66|388.78|385.9|388.78|385.9|388.54|385.66|0
1644833780000|2022-02-14 10:16:20|388.31|385.43|388.54|385.66|388.78|385.9|388.31|385.43|0
1644833790000|2022-02-14 10:16:30|388.9|386.02|389.13|386.25|389.13|386.25|388.78|385.9|0
1644833800000|2022-02-14 10:16:40|389.01|386.13|389.01|386.13|389.24|386.36|389.01|386.13|0
1644833810000|2022-02-14 10:16:50|388.54|385.66|388.31|385.43|388.54|385.66|388.2|385.32|0
1644833820000|2022-02-14 10:17:00|388.54|385.66|388.31|385.43|388.54|385.66|388.08|385.2|0
1644833830000|2022-02-14 10:17:10|388.78|385.9|388.2|385.32|388.78|385.9|388.2|385.32|0
1644833840000|2022-02-14 10:17:20|387.85|384.97|388.31|385.43|388.31|385.43|387.73|384.85|0
1644833850000|2022-02-14 10:17:30|388.54|385.66|388.43|385.55|388.78|385.9|388.43|385.55|0
1644833860000|2022-02-14 10:17:40|388.66|385.78|389.71|386.83|389.71|386.83|388.66|385.78|0
1644833870000|2022-02-14 10:17:50|389.47|386.59|389.94|387.06|389.94|387.06|389.47|386.59|0
1644833880000|2022-02-14 10:18:00|389.83|386.95|389.94|387.06|390.17|387.29|389.71|386.83|0
1644833890000|2022-02-14 10:18:10|390.06|387.18|390.64|387.76|390.64|387.76|390.06|387.18|0
1644833900000|2022-02-14 10:18:20|390.87|387.99|389.71|386.83|390.87|387.99|389.71|386.83|0
1644833910000|2022-02-14 10:18:30|390.53|387.65|392.27|389.39|392.27|389.39|390.53|387.65|0
1644833920000|2022-02-14 10:18:40|391.8|388.92|390.87|387.99|391.8|388.92|390.87|387.99|0
1644833930000|2022-02-14 10:18:50|390.76|387.88|389.94|387.06|390.76|387.88|389.94|387.06|0
1644833940000|2022-02-14 10:19:00|390.41|387.53|390.41|387.53|390.64|387.76|390.06|387.18|0
1644833950000|2022-02-14 10:19:10|390.17|387.29|390.41|387.53|390.41|387.53|390.17|387.29|0
1644833960000|2022-02-14 10:19:20|390.64|387.76|390.41|387.53|390.64|387.76|390.41|387.53|0
1644833970000|2022-02-14 10:19:30|389.94|387.06|390.29|387.41|390.41|387.53|389.94|387.06|0
1644833980000|2022-02-14 10:19:40|389.94|387.06|389.94|387.06|390.06|387.18|389.94|387.06|0
1644833990000|2022-02-14 10:19:50|390.17|387.29|389.83|386.95|390.17|387.29|389.83|386.95|0
1644834000000|2022-02-14 10:20:00|389.47|386.59|389.59|386.71|389.59|386.71|389.47|386.59|0
1644834010000|2022-02-14 10:20:10|389.94|387.06|390.41|387.53|390.41|387.53|389.94|387.06|0
1644834020000|2022-02-14 10:20:20|389.94|387.06|390.06|387.18|390.17|387.29|389.94|387.06|0
1644834030000|2022-02-14 10:20:30|391.34|388.46|390.99|388.11|391.34|388.46|390.99|388.11|0
1644834040000|2022-02-14 10:20:40|390.64|387.76|389.83|386.95|390.64|387.76|389.83|386.95|0
1644834050000|2022-02-14 10:20:50|390.06|387.18|388.9|386.02|390.06|387.18|387.97|385.09|0
1644834060000|2022-02-14 10:21:00|389.01|386.13|388.9|386.02|389.36|386.48|388.9|386.02|0
1644834070000|2022-02-14 10:21:10|388.77|385.89|388.54|385.66|389.13|386.25|388.54|385.66|0
1644834080000|2022-02-14 10:21:20|388.77|385.89|389.01|386.13|389.24|386.36|388.77|385.89|0
1644834090000|2022-02-14 10:21:30|388.66|385.78|388.54|385.66|388.9|386.02|388.54|385.66|0
1644834100000|2022-02-14 10:21:40|388.77|385.89|389.13|386.25|389.13|386.25|388.66|385.78|0
1644834110000|2022-02-14 10:21:50|389.24|386.36|389.59|386.71|389.59|386.71|389.13|386.25|0
1644834120000|2022-02-14 10:22:00|389.71|386.83|390.64|387.76|390.64|387.76|389.71|386.83|0
1644834130000|2022-02-14 10:22:10|390.87|387.99|390.4|387.52|390.87|387.99|390.4|387.52|0
1644834140000|2022-02-14 10:22:20|389.94|387.06|389.94|387.06|390.17|387.29|389.83|386.95|0
1644834150000|2022-02-14 10:22:30|389.83|386.95|389.94|387.06|389.94|387.06|389.83|386.95|0
1644834160000|2022-02-14 10:22:40|390.06|387.18|389.94|387.06|390.06|387.18|389.59|386.71|0
1644834170000|2022-02-14 10:22:50|390.06|387.18|390.17|387.29|390.17|387.29|390.06|387.18|0
1644834180000|2022-02-14 10:23:00|390.4|387.52|388.08|385.2|390.4|387.52|388.08|385.2|0
1644834190000|2022-02-14 10:23:10|387.96|385.08|385.06|382.18|387.96|385.08|385.06|382.18|0
1644834200000|2022-02-14 10:23:20|385.29|382.41|385.75|382.87|385.98|383.1|385.29|382.41|0
1644834210000|2022-02-14 10:23:30|385.98|383.1|386.57|383.69|386.8|383.92|385.75|382.87|0
1644834220000|2022-02-14 10:23:40|386.68|383.8|387.38|384.5|387.84|384.96|386.68|383.8|0
1644834230000|2022-02-14 10:23:50|387.03|384.15|386.22|383.34|387.15|384.27|386.22|383.34|0
1644834240000|2022-02-14 10:24:00|385.75|382.87|386.34|383.46|386.8|383.92|385.75|382.87|0
1644834250000|2022-02-14 10:24:10|385.87|382.99|386.57|383.69|386.57|383.69|385.87|382.99|0
1644834260000|2022-02-14 10:24:20|386.22|383.34|386.22|383.34|386.34|383.46|386.22|383.34|0
1644834270000|2022-02-14 10:24:30|385.75|382.87|385.64|382.76|385.98|383.1|385.64|382.76|0
1644834280000|2022-02-14 10:24:40|385.98|383.1|385.64|382.76|385.98|383.1|385.64|382.76|0
1644834290000|2022-02-14 10:24:50|385.87|382.99|385.75|382.87|386.1|383.22|385.75|382.87|0
1644834300000|2022-02-14 10:25:00|385.52|382.64|386.22|383.34|386.22|383.34|385.52|382.64|0
1644834310000|2022-02-14 10:25:10|386.34|383.46|387.38|384.5|387.38|384.5|386.34|383.46|0
1644834320000|2022-02-14 10:25:20|387.73|384.85|388.08|385.2|388.08|385.2|387.73|384.85|0
1644834330000|2022-02-14 10:25:30|387.96|385.08|387.96|385.08|387.96|385.08|387.96|385.08|0
1644834340000|2022-02-14 10:25:40|387.73|384.85|387.61|384.73|387.73|384.85|387.5|384.62|0
1644834350000|2022-02-14 10:25:50|387.27|384.39|387.61|384.73|387.84|384.96|386.91|384.03|0
1644834360000|2022-02-14 10:26:00|387.96|385.08|387.5|384.62|387.96|385.08|387.5|384.62|0
1644834370000|2022-02-14 10:26:10|387.96|385.08|388.43|385.55|388.43|385.55|387.96|385.08|0
1644834380000|2022-02-14 10:26:20|388.66|385.78|389.24|386.36|389.24|386.36|388.43|385.55|0
1644834390000|2022-02-14 10:26:30|389.59|386.71|388.31|385.43|389.59|386.71|388.31|385.43|0
1644834400000|2022-02-14 10:26:40|388.43|385.55|387.84|384.96|388.43|385.55|387.84|384.96|0
1644834410000|2022-02-14 10:26:50|387.14|384.26|386.34|383.46|387.14|384.26|385.87|382.99|0
1644834420000|2022-02-14 10:27:00|386.45|383.57|387.38|384.5|387.38|384.5|386.45|383.57|0
1644834430000|2022-02-14 10:27:10|387.14|384.26|386.68|383.8|387.14|384.26|386.68|383.8|0
1644834440000|2022-02-14 10:27:20|386.45|383.57|386.22|383.34|386.45|383.57|386.22|383.34|0
1644834450000|2022-02-14 10:27:30|386.45|383.57|385.41|382.53|386.68|383.8|385.41|382.53|0
1644834460000|2022-02-14 10:27:40|384.94|382.06|384.36|381.48|384.94|382.06|384.13|381.25|0
1644834470000|2022-02-14 10:27:50|384.59|381.71|384.01|381.13|384.71|381.83|384.01|381.13|0
1644834480000|2022-02-14 10:28:00|384.13|381.25|384.25|381.37|384.25|381.37|383.32|380.44|0
1644834490000|2022-02-14 10:28:10|383.66|380.78|384.71|381.83|384.71|381.83|383.66|380.78|0
1644834500000|2022-02-14 10:28:20|384.59|381.71|384.48|381.6|384.59|381.71|384.36|381.48|0
1644834510000|2022-02-14 10:28:30|384.82|381.94|385.52|382.64|385.52|382.64|384.82|381.94|0
1644834520000|2022-02-14 10:28:40|385.05|382.17|385.52|382.64|385.75|382.87|385.05|382.17|0
1644834530000|2022-02-14 10:28:50|385.64|382.76|385.05|382.17|385.64|382.76|385.05|382.17|0
1644834540000|2022-02-14 10:29:00|384.48|381.6|383.43|380.55|384.48|381.6|383.43|380.55|0
1644834550000|2022-02-14 10:29:10|383.2|380.32|384.25|381.37|384.25|381.37|383.2|380.32|0
1644834560000|2022-02-14 10:29:20|384.12|381.24|385.05|382.17|385.05|382.17|384.12|381.24|0
1644834570000|2022-02-14 10:29:30|385.17|382.29|384.59|381.71|385.17|382.29|384.25|381.37|0
1644834580000|2022-02-14 10:29:40|385.64|382.76|386.21|383.33|386.21|383.33|385.64|382.76|0
1644834590000|2022-02-14 10:29:50|385.98|383.1|386.33|383.45|386.45|383.57|385.98|383.1|0
1644834600000|2022-02-14 10:30:00|386.57|383.69|385.75|382.87|386.57|383.69|385.75|382.87|0
1644834610000|2022-02-14 10:30:10|385.87|382.99|387.03|384.15|387.03|384.15|385.87|382.99|0
1644834620000|2022-02-14 10:30:20|386.8|383.92|386.68|383.8|386.8|383.92|386.57|383.69|0
1644834630000|2022-02-14 10:30:30|386.91|384.03|387.26|384.38|387.26|384.38|386.91|384.03|0
1644834640000|2022-02-14 10:30:40|386.8|383.92|387.84|384.96|387.84|384.96|386.8|383.92|0
1644834650000|2022-02-14 10:30:50|387.5|384.62|388.07|385.19|388.07|385.19|387.5|384.62|0
1644834660000|2022-02-14 10:31:00|387.96|385.08|387.73|384.85|387.96|385.08|387.38|384.5|0
1644834670000|2022-02-14 10:31:10|387.84|384.96|387.38|384.5|387.84|384.96|387.38|384.5|0
1644834680000|2022-02-14 10:31:20|387.5|384.62|387.73|384.85|387.73|384.85|386.91|384.03|0
1644834690000|2022-02-14 10:31:30|387.61|384.73|387.61|384.73|387.61|384.73|387.14|384.26|0
1644834700000|2022-02-14 10:31:40|388.31|385.43|387.38|384.5|388.31|385.43|387.14|384.26|0
1644834710000|2022-02-14 10:31:50|387.73|384.85|387.38|384.5|387.73|384.85|387.38|384.5|0
1644834720000|2022-02-14 10:32:00|387.61|384.73|387.26|384.38|387.61|384.73|387.03|384.15|0
1644834730000|2022-02-14 10:32:10|387.38|384.5|387.73|384.85|388.07|385.19|387.38|384.5|0
1644834740000|2022-02-14 10:32:20|387.61|384.73|387.38|384.5|387.61|384.73|387.38|384.5|0
1644834750000|2022-02-14 10:32:30|387.26|384.38|387.61|384.73|387.61|384.73|387.26|384.38|0
1644834760000|2022-02-14 10:32:40|387.5|384.62|388.54|385.66|388.54|385.66|387.38|384.5|0
1644834770000|2022-02-14 10:32:50|387.61|384.73|388.07|385.19|388.07|385.19|387.61|384.73|0
1644834780000|2022-02-14 10:33:00|388.19|385.31|388.43|385.55|388.43|385.55|388.19|385.31|0
1644834790000|2022-02-14 10:33:10|389|386.12|388.89|386.01|389.24|386.36|388.89|386.01|0
1644834800000|2022-02-14 10:33:20|388.77|385.89|388.77|385.89|389.24|386.36|388.77|385.89|0
1644834810000|2022-02-14 10:33:30|388.89|386.01|388.66|385.78|388.89|386.01|388.54|385.66|0
1644834820000|2022-02-14 10:33:40|389.12|386.24|388.43|385.55|389.12|386.24|388.31|385.43|0
1644834830000|2022-02-14 10:33:50|388.54|385.66|388.07|385.19|388.54|385.66|387.84|384.96|0
1644834840000|2022-02-14 10:34:00|387.14|384.26|387.26|384.38|387.37|384.49|387.14|384.26|0
1644834850000|2022-02-14 10:34:10|386.91|384.03|387.61|384.73|387.61|384.73|386.91|384.03|0
1644834860000|2022-02-14 10:34:20|387.73|384.85|387.96|385.08|388.07|385.19|387.61|384.73|0
1644834870000|2022-02-14 10:34:30|388.19|385.31|387.96|385.08|388.19|385.31|387.96|385.08|0
1644834880000|2022-02-14 10:34:40|388.43|385.55|388.3|385.42|388.43|385.55|388.19|385.31|0
1644834890000|2022-02-14 10:34:50|388.89|386.01|389|386.12|389.12|386.24|388.89|386.01|0
1644834900000|2022-02-14 10:35:00|389.12|386.24|388.89|386.01|389.12|386.24|388.54|385.66|0
1644834910000|2022-02-14 10:35:10|388.77|385.89|388.89|386.01|389.24|386.36|388.77|385.89|0
1644834920000|2022-02-14 10:35:20|389|386.12|389.24|386.36|389.47|386.59|389|386.12|0
1644834930000|2022-02-14 10:35:30|389.59|386.71|389.47|386.59|390.06|387.18|389.47|386.59|0
1644834940000|2022-02-14 10:35:40|389.36|386.48|389|386.12|389.36|386.48|389|386.12|0
1644834950000|2022-02-14 10:35:50|389.24|386.36|389|386.12|389.47|386.59|389|386.12|0
1644834960000|2022-02-14 10:36:00|388.77|385.89|387.61|384.73|388.77|385.89|387.61|384.73|0
1644834970000|2022-02-14 10:36:10|387.73|384.85|387.49|384.61|387.73|384.85|387.49|384.61|0
1644834980000|2022-02-14 10:36:20|387.37|384.49|386.91|384.03|387.49|384.61|386.91|384.03|0
1644834990000|2022-02-14 10:36:30|387.03|384.15|386.56|383.68|387.03|384.15|386.44|383.56|0
1644835000000|2022-02-14 10:36:40|386.68|383.8|386.44|383.56|386.91|384.03|386.44|383.56|0
1644835010000|2022-02-14 10:36:50|386.21|383.33|386.91|384.03|387.03|384.15|386.21|383.33|0
1644835020000|2022-02-14 10:37:00|387.03|384.15|387.84|384.96|387.84|384.96|386.91|384.03|0
1644835030000|2022-02-14 10:37:10|387.61|384.73|387.37|384.49|387.61|384.73|387.37|384.49|0
1644835040000|2022-02-14 10:37:20|386.91|384.03|387.03|384.15|387.14|384.26|386.91|384.03|0
1644835050000|2022-02-14 10:37:30|386.91|384.03|386.91|384.03|387.26|384.38|386.91|384.03|0
1644835060000|2022-02-14 10:37:40|386.56|383.68|384.71|381.83|386.56|383.68|384.71|381.83|0
1644835070000|2022-02-14 10:37:50|384.82|381.94|384.35|381.47|384.82|381.94|384.35|381.47|0
1644835080000|2022-02-14 10:38:00|384.12|381.24|383.78|380.9|384.24|381.36|383.78|380.9|0
1644835090000|2022-02-14 10:38:10|383.89|381.01|382.96|380.08|383.89|381.01|382.96|380.08|0
1644835100000|2022-02-14 10:38:20|383.19|380.31|383.66|380.78|383.66|380.78|383.19|380.31|0
1644835110000|2022-02-14 10:38:30|384.82|381.94|383.08|380.2|384.82|381.94|383.08|380.2|0
1644835120000|2022-02-14 10:38:40|383.19|380.31|383.19|380.31|383.19|380.31|382.73|379.85|0
1644835130000|2022-02-14 10:38:50|383.43|380.55|383.43|380.55|383.66|380.78|383.43|380.55|0
1644835140000|2022-02-14 10:39:00|384.35|381.47|382.96|380.08|384.35|381.47|382.96|380.08|0
1644835150000|2022-02-14 10:39:10|383.19|380.31|382.96|380.08|383.19|380.31|382.96|380.08|0
1644835160000|2022-02-14 10:39:20|382.62|379.74|382.96|380.08|382.96|380.08|382.62|379.74|0
1644835170000|2022-02-14 10:39:30|383.08|380.2|383.55|380.67|383.55|380.67|383.08|380.2|0
1644835180000|2022-02-14 10:39:40|383.19|380.31|383.19|380.31|383.55|380.67|383.19|380.31|0
1644835190000|2022-02-14 10:39:50|383.31|380.43|383.66|380.78|383.78|380.9|383.31|380.43|0
1644835200000|2022-02-14 10:40:00|383.78|380.9|383.66|380.78|383.78|380.9|383.66|380.78|0
1644835210000|2022-02-14 10:40:10|383.78|380.9|384.35|381.47|384.35|381.47|383.78|380.9|0
1644835220000|2022-02-14 10:40:20|384.47|381.59|384.12|381.24|384.47|381.59|384.12|381.24|0
1644835230000|2022-02-14 10:40:30|384.35|381.47|384.35|381.47|384.58|381.7|384.12|381.24|0
1644835240000|2022-02-14 10:40:40|384.47|381.59|384.82|381.94|384.82|381.94|384.35|381.47|0
1644835250000|2022-02-14 10:40:50|384.47|381.59|383.66|380.78|384.47|381.59|383.42|380.54|0
1644835260000|2022-02-14 10:41:00|384.12|381.24|384.12|381.24|384.24|381.36|384.01|381.13|0
1644835270000|2022-02-14 10:41:10|383.89|381.01|382.39|379.51|383.89|381.01|382.39|379.51|0
1644835280000|2022-02-14 10:41:20|382.5|379.62|383.19|380.31|383.19|380.31|382.5|379.62|0
1644835290000|2022-02-14 10:41:30|383.08|380.2|383.89|381.01|383.89|381.01|383.08|380.2|0
1644835300000|2022-02-14 10:41:40|384.35|381.47|384.35|381.47|384.35|381.47|383.89|381.01|0
1644835310000|2022-02-14 10:41:50|384.12|381.24|383.66|380.78|384.12|381.24|383.66|380.78|0
1644835320000|2022-02-14 10:42:00|383.54|380.66|383.89|381.01|383.89|381.01|382.5|379.62|0
1644835330000|2022-02-14 10:42:10|384.12|381.24|384.82|381.94|384.82|381.94|384.01|381.13|0
1644835340000|2022-02-14 10:42:20|384.94|382.06|385.75|382.87|386.1|383.22|384.94|382.06|0
1644835350000|2022-02-14 10:42:30|385.63|382.75|386.33|383.45|386.33|383.45|385.63|382.75|0
1644835360000|2022-02-14 10:42:40|386.44|383.56|386.1|383.22|386.44|383.56|386.1|383.22|0
1644835370000|2022-02-14 10:42:50|386.21|383.33|386.21|383.33|386.44|383.56|386.21|383.33|0
1644835380000|2022-02-14 10:43:00|385.74|382.86|385.98|383.1|385.98|383.1|385.74|382.86|0
1644835390000|2022-02-14 10:43:10|385.87|382.99|385.51|382.63|385.87|382.99|385.51|382.63|0
1644835400000|2022-02-14 10:43:20|385.63|382.75|385.74|382.86|385.74|382.86|385.63|382.75|0
1644835410000|2022-02-14 10:43:30|385.51|382.63|385.74|382.86|385.74|382.86|385.51|382.63|0
1644835420000|2022-02-14 10:43:40|385.98|383.1|386.21|383.33|386.21|383.33|385.98|383.1|0
1644835430000|2022-02-14 10:43:50|386.33|383.45|387.03|384.15|387.03|384.15|386.33|383.45|0
1644835440000|2022-02-14 10:44:00|387.26|384.38|386.1|383.22|387.26|384.38|386.1|383.22|0
1644835450000|2022-02-14 10:44:10|386.56|383.68|387.49|384.61|387.49|384.61|386.56|383.68|0
1644835460000|2022-02-14 10:44:20|387.6|384.72|387.72|384.84|387.72|384.84|387.49|384.61|0
1644835470000|2022-02-14 10:44:30|387.26|384.38|387.26|384.38|387.26|384.38|387.26|384.38|0
1644835480000|2022-02-14 10:44:40|387.14|384.26|386.91|384.03|387.14|384.26|386.91|384.03|0
1644835490000|2022-02-14 10:44:50|387.03|384.15|387.03|384.15|387.14|384.26|387.03|384.15|0
1644835500000|2022-02-14 10:45:00|387.14|384.26|386.67|383.79|387.14|384.26|386.67|383.79|0
1644835510000|2022-02-14 10:45:10|386.79|383.91|387.03|384.15|387.03|384.15|386.56|383.68|0
1644835520000|2022-02-14 10:45:20|386.91|384.03|386.91|384.03|387.03|384.15|386.91|384.03|0
1644835530000|2022-02-14 10:45:30|386.44|383.56|385.17|382.29|386.44|383.56|385.17|382.29|0
1644835540000|2022-02-14 10:45:40|386.21|383.33|385.98|383.1|386.21|383.33|385.86|382.98|0
1644835550000|2022-02-14 10:45:50|386.1|383.22|385.74|382.86|386.1|383.22|385.74|382.86|0
1644835560000|2022-02-14 10:46:00|385.63|382.75|386.1|383.22|386.21|383.33|385.51|382.63|0
1644835570000|2022-02-14 10:46:10|385.98|383.1|386.21|383.33|386.21|383.33|385.98|383.1|0
1644835580000|2022-02-14 10:46:20|386.1|383.22|385.51|382.63|386.1|383.22|385.51|382.63|0
1644835590000|2022-02-14 10:46:30|385.28|382.4|384.81|381.93|385.28|382.4|384.58|381.7|0
1644835600000|2022-02-14 10:46:40|384.35|381.47|384.35|381.47|384.35|381.47|384.35|381.47|0
1644835610000|2022-02-14 10:46:50|384.58|381.7|383.42|380.54|384.58|381.7|383.42|380.54|0
1644835620000|2022-02-14 10:47:00|383.54|380.66|383.31|380.43|383.54|380.66|383.31|380.43|0
1644835630000|2022-02-14 10:47:10|383.54|380.66|382.38|379.5|383.54|380.66|382.38|379.5|0
1644835640000|2022-02-14 10:47:20|381.8|378.92|382.03|379.15|382.03|379.15|381.8|378.92|0
1644835650000|2022-02-14 10:47:30|382.15|379.27|382.03|379.15|382.15|379.27|381.8|378.92|0
1644835660000|2022-02-14 10:47:40|382.26|379.38|382.38|379.5|382.38|379.5|382.26|379.38|0
1644835670000|2022-02-14 10:47:50|382.26|379.38|380.87|377.99|382.26|379.38|380.87|377.99|0
1644835680000|2022-02-14 10:48:00|380.64|377.76|380.64|377.76|380.64|377.76|380.41|377.53|0
1644835690000|2022-02-14 10:48:10|379.84|376.96|379.02|376.14|379.95|377.07|379.02|376.14|0
1644835700000|2022-02-14 10:48:20|378.79|375.91|378.91|376.03|378.91|376.03|378.33|375.45|0
1644835710000|2022-02-14 10:48:30|378.56|375.68|379.25|376.37|379.25|376.37|378.56|375.68|0
1644835720000|2022-02-14 10:48:40|379.6|376.72|378.68|375.8|379.6|376.72|378.68|375.8|0
1644835730000|2022-02-14 10:48:50|378.56|375.68|377.87|374.99|378.56|375.68|377.87|374.99|0
1644835740000|2022-02-14 10:49:00|377.99|375.11|378.33|375.45|378.33|375.45|377.4|374.52|0
1644835750000|2022-02-14 10:49:10|378.1|375.22|378.68|375.8|378.68|375.8|378.1|375.22|0
1644835760000|2022-02-14 10:49:20|378.79|375.91|379.02|376.14|379.02|376.14|378.79|375.91|0
1644835770000|2022-02-14 10:49:30|379.25|376.37|377.87|374.99|379.25|376.37|377.87|374.99|0
1644835780000|2022-02-14 10:49:40|377.63|374.75|377.63|374.75|377.63|374.75|377.4|374.52|0
1644835790000|2022-02-14 10:49:50|378.22|375.34|377.87|374.99|378.22|375.34|377.87|374.99|0
1644835800000|2022-02-14 10:50:00|377.4|374.52|376.71|373.83|377.4|374.52|376.71|373.83|0
1644835810000|2022-02-14 10:50:10|376.48|373.6|375.79|372.91|376.48|373.6|375.79|372.91|0
1644835820000|2022-02-14 10:50:20|376.71|373.83|376.71|373.83|377.06|374.18|376.71|373.83|0
1644835830000|2022-02-14 10:50:30|376.48|373.6|377.17|374.29|377.17|374.29|376.48|373.6|0
1644835840000|2022-02-14 10:50:40|377.06|374.18|377.63|374.75|377.63|374.75|376.94|374.06|0
1644835850000|2022-02-14 10:50:50|377.52|374.64|377.63|374.75|377.63|374.75|377.4|374.52|0
1644835860000|2022-02-14 10:51:00|378.22|375.34|378.1|375.22|378.33|375.45|378.1|375.22|0
1644835870000|2022-02-14 10:51:10|378.22|375.34|378.56|375.68|378.56|375.68|378.22|375.34|0
1644835880000|2022-02-14 10:51:20|377.17|374.29|377.99|375.11|377.99|375.11|377.17|374.29|0
1644835890000|2022-02-14 10:51:30|378.33|375.45|378.56|375.68|378.79|375.91|378.33|375.45|0
1644835900000|2022-02-14 10:51:40|378.79|375.91|378.79|375.91|378.79|375.91|378.56|375.68|0
1644835910000|2022-02-14 10:51:50|378.56|375.68|379.14|376.26|379.14|376.26|378.56|375.68|0
1644835920000|2022-02-14 10:52:00|379.18|376.3|377.8|374.92|379.18|376.3|377.8|374.92|0
1644835930000|2022-02-14 10:52:10|377.68|374.8|378.38|375.5|378.5|375.62|377.68|374.8|0
1644835940000|2022-02-14 10:52:20|378.27|375.39|378.38|375.5|378.38|375.5|378.26|375.38|0
1644835950000|2022-02-14 10:52:30|378.61|375.73|378.84|375.96|379.07|376.19|378.61|375.73|0
1644835960000|2022-02-14 10:52:40|378.96|376.08|378.84|375.96|378.96|376.08|378.84|375.96|0
1644835970000|2022-02-14 10:52:50|379.31|376.43|379.2|376.32|379.31|376.43|379.2|376.32|0
1644835980000|2022-02-14 10:53:00|379.31|376.43|379.43|376.55|379.43|376.55|379.31|376.43|0
1644835990000|2022-02-14 10:53:10|379.2|376.32|380.01|377.13|380.01|377.13|379.2|376.32|0
1644836000000|2022-02-14 10:53:20|380.13|377.25|379.77|376.89|380.13|377.25|379.66|376.78|0
1644836010000|2022-02-14 10:53:30|380.01|377.13|380.01|377.13|380.24|377.36|380.01|377.13|0
1644836020000|2022-02-14 10:53:40|380.47|377.59|379.89|377.01|380.47|377.59|379.89|377.01|0
1644836030000|2022-02-14 10:53:50|380.59|377.71|380.24|377.36|380.59|377.71|380.24|377.36|0
1644836050000|2022-02-14 10:54:10|380.36|377.48|380.01|377.13|380.36|377.48|379.77|376.89|0
1644836060000|2022-02-14 10:54:20|380.13|377.25|379.89|377.01|380.24|377.36|379.89|377.01|0
1644836070000|2022-02-14 10:54:30|380.01|377.13|380.36|377.48|380.36|377.48|380.01|377.13|0
1644836080000|2022-02-14 10:54:40|380.24|377.36|380.47|377.59|380.47|377.59|380.24|377.36|0
1644836090000|2022-02-14 10:54:50|380.59|377.71|381.06|378.18|381.06|378.18|380.36|377.48|0
1644836100000|2022-02-14 10:55:00|380.94|378.06|380.7|377.82|381.06|378.18|380.7|377.82|0
1644836110000|2022-02-14 10:55:10|381.29|378.41|381.87|378.99|382.1|379.22|381.29|378.41|0
1644836120000|2022-02-14 10:55:20|382.22|379.34|381.99|379.11|382.22|379.34|381.99|379.11|0
1644836130000|2022-02-14 10:55:30|381.64|378.76|381.4|378.52|381.64|378.76|381.29|378.41|0
1644836140000|2022-02-14 10:55:40|381.64|378.76|381.76|378.88|381.76|378.88|381.29|378.41|0
1644836150000|2022-02-14 10:55:50|381.87|378.99|381.52|378.64|381.87|378.99|381.52|378.64|0
1644836160000|2022-02-14 10:56:00|381.99|379.11|382.22|379.34|382.22|379.34|381.87|378.99|0
1644836170000|2022-02-14 10:56:10|382.1|379.22|382.1|379.22|382.1|379.22|381.99|379.11|0
1644836180000|2022-02-14 10:56:20|382.34|379.46|382.22|379.34|382.34|379.46|382.22|379.34|0
1644836190000|2022-02-14 10:56:30|381.99|379.11|382.34|379.46|382.34|379.46|381.87|378.99|0
1644836200000|2022-02-14 10:56:40|382.22|379.34|381.99|379.11|382.22|379.34|381.99|379.11|0
1644836210000|2022-02-14 10:56:50|382.22|379.34|382.8|379.92|382.8|379.92|382.22|379.34|0
1644836220000|2022-02-14 10:57:00|383.27|380.39|382.46|379.58|383.27|380.39|382.46|379.58|0
1644836230000|2022-02-14 10:57:10|382.34|379.46|382.46|379.58|382.57|379.69|382.34|379.46|0
1644836240000|2022-02-14 10:57:20|382.34|379.46|381.64|378.76|382.46|379.58|381.64|378.76|0
1644836250000|2022-02-14 10:57:30|381.29|378.41|381.29|378.41|381.4|378.52|381.17|378.29|0
1644836260000|2022-02-14 10:57:40|381.06|378.18|381.17|378.29|381.17|378.29|380.94|378.06|0
1644836270000|2022-02-14 10:57:50|381.06|378.18|381.17|378.29|381.17|378.29|381.06|378.18|0
1644836280000|2022-02-14 10:58:00|379.89|377.01|379.77|376.89|379.89|377.01|379.66|376.78|0
1644836290000|2022-02-14 10:58:10|380.59|377.71|380.7|377.82|380.7|377.82|380.59|377.71|0
1644836300000|2022-02-14 10:58:20|380.82|377.94|380.82|377.94|380.82|377.94|380.47|377.59|0
1644836310000|2022-02-14 10:58:30|381.4|378.52|381.4|378.52|381.52|378.64|381.4|378.52|0
1644836320000|2022-02-14 10:58:40|381.06|378.18|381.06|378.18|381.17|378.29|381.06|378.18|0
1644836330000|2022-02-14 10:58:50|381.29|378.41|381.4|378.52|381.4|378.52|381.17|378.29|0
1644836340000|2022-02-14 10:59:00|381.52|378.64|381.52|378.64|381.52|378.64|381.17|378.29|0
1644836350000|2022-02-14 10:59:10|381.29|378.41|382.8|379.92|382.8|379.92|381.29|378.41|0
1644836360000|2022-02-14 10:59:20|382.57|379.69|381.99|379.11|382.57|379.69|381.99|379.11|0
1644836370000|2022-02-14 10:59:30|382.22|379.34|381.87|378.99|382.22|379.34|381.87|378.99|0
1644836380000|2022-02-14 10:59:40|382.1|379.22|382.33|379.45|382.33|379.45|382.1|379.22|0
1644836390000|2022-02-14 10:59:50|381.99|379.11|382.33|379.45|382.33|379.45|381.99|379.11|0
1644836400000|2022-02-14 11:00:00|382.69|379.81|382.57|379.69|382.69|379.81|382.22|379.34|0
1644836410000|2022-02-14 11:00:10|382.22|379.34|383.97|381.09|383.97|381.09|382.22|379.34|0
1644836420000|2022-02-14 11:00:20|383.86|380.98|384.2|381.32|384.2|381.32|383.86|380.98|0
1644836430000|2022-02-14 11:00:30|384.43|381.55|384.2|381.32|384.43|381.55|384.09|381.21|0
1644836440000|2022-02-14 11:00:40|384.43|381.55|384.32|381.44|384.56|381.68|384.32|381.44|0
1644836450000|2022-02-14 11:00:50|384.2|381.32|384.43|381.55|384.56|381.68|384.2|381.32|0
1644836460000|2022-02-14 11:01:00|384.67|381.79|383.5|380.62|384.67|381.79|383.39|380.51|0
1644836470000|2022-02-14 11:01:10|383.73|380.85|383.97|381.09|383.97|381.09|383.73|380.85|0
1644836480000|2022-02-14 11:01:20|383.86|380.98|383.62|380.74|383.86|380.98|383.62|380.74|0
1644836490000|2022-02-14 11:01:30|383.27|380.39|383.39|380.51|383.39|380.51|383.27|380.39|0
1644836500000|2022-02-14 11:01:40|383.86|380.98|383.73|380.85|383.97|381.09|383.73|380.85|0
1644836510000|2022-02-14 11:01:50|384.2|381.32|384.43|381.55|384.43|381.55|384.2|381.32|0
1644836520000|2022-02-14 11:02:00|384.32|381.44|384.2|381.32|384.32|381.44|384.09|381.21|0
1644836530000|2022-02-14 11:02:10|383.97|381.09|384.09|381.21|384.09|381.21|383.97|381.09|0
1644836540000|2022-02-14 11:02:20|383.97|381.09|384.43|381.55|384.43|381.55|383.97|381.09|0
1644836550000|2022-02-14 11:02:30|385.6|382.72|385.6|382.72|385.6|382.72|385.37|382.49|0
1644836560000|2022-02-14 11:02:40|385.37|382.49|385.84|382.96|385.84|382.96|385.14|382.26|0
1644836570000|2022-02-14 11:02:50|385.26|382.38|385.37|382.49|385.37|382.49|385.26|382.38|0
1644836580000|2022-02-14 11:03:00|385.49|382.61|385.26|382.38|385.49|382.61|385.26|382.38|0
1644836590000|2022-02-14 11:03:10|385.37|382.49|385.26|382.38|385.37|382.49|385.26|382.38|0
1644836600000|2022-02-14 11:03:20|385.37|382.49|385.37|382.49|385.37|382.49|385.37|382.49|0
1644836610000|2022-02-14 11:03:30|384.09|381.21|383.5|380.62|384.09|381.21|383.5|380.62|0
1644836620000|2022-02-14 11:03:40|384.43|381.55|384.43|381.55|384.43|381.55|384.32|381.44|0
1644836630000|2022-02-14 11:03:50|385.02|382.14|385.26|382.38|385.26|382.38|385.02|382.14|0
1644836640000|2022-02-14 11:04:00|385.49|382.61|386.54|383.66|386.54|383.66|385.49|382.61|0
1644836650000|2022-02-14 11:04:10|386.66|383.78|387.13|384.25|387.13|384.25|386.66|383.78|0
1644836660000|2022-02-14 11:04:20|387|384.12|387.13|384.25|387.47|384.59|387|384.12|0
1644836670000|2022-02-14 11:04:30|386.89|384.01|386.66|383.78|386.89|384.01|386.66|383.78|0
1644836680000|2022-02-14 11:04:40|386.54|383.66|385.84|382.96|386.89|384.01|385.84|382.96|0
1644836690000|2022-02-14 11:04:50|385.96|383.08|385.84|382.96|385.96|383.08|385.72|382.84|0
1644836700000|2022-02-14 11:05:00|385.72|382.84|385.72|382.84|385.72|382.84|385.72|382.84|0
1644836710000|2022-02-14 11:05:10|385.84|382.96|385.84|382.96|385.84|382.96|385.84|382.96|0
1644836720000|2022-02-14 11:05:20|386.42|383.54|386.77|383.89|386.77|383.89|386.42|383.54|0
1644836730000|2022-02-14 11:05:30|386.54|383.66|386.54|383.66|386.66|383.78|386.07|383.19|0
1644836740000|2022-02-14 11:05:40|386.3|383.42|386.3|383.42|386.3|383.42|386.3|383.42|0
1644836750000|2022-02-14 11:05:50|386.42|383.54|386.66|383.78|386.66|383.78|386.3|383.42|0
1644836760000|2022-02-14 11:06:00|386.54|383.66|387.47|384.59|387.47|384.59|386.54|383.66|0
1644836770000|2022-02-14 11:06:10|387.59|384.71|387.83|384.95|387.83|384.95|387.47|384.59|0
1644836780000|2022-02-14 11:06:20|387.36|384.48|387.59|384.71|387.59|384.71|387.36|384.48|0
1644836790000|2022-02-14 11:06:30|387.83|384.95|388.06|385.18|388.06|385.18|387.71|384.83|0
1644836800000|2022-02-14 11:06:40|387.71|384.83|386.89|384.01|387.71|384.83|386.89|384.01|0
1644836810000|2022-02-14 11:06:50|387|384.12|387.13|384.25|387.13|384.25|387|384.12|0
1644836820000|2022-02-14 11:07:00|386.77|383.89|386.19|383.31|386.77|383.89|386.19|383.31|0
1644836830000|2022-02-14 11:07:10|386.54|383.66|385.83|382.95|386.54|383.66|385.83|382.95|0
1644836840000|2022-02-14 11:07:20|386.07|383.19|385.96|383.08|386.3|383.42|385.96|383.08|0
1644836850000|2022-02-14 11:07:30|386.07|383.19|386.07|383.19|386.19|383.31|386.07|383.19|0
1644836860000|2022-02-14 11:07:40|386.77|383.89|386.77|383.89|387.13|384.25|386.66|383.78|0
1644836870000|2022-02-14 11:07:50|387|384.12|386.89|384.01|387|384.12|386.66|383.78|0
1644836880000|2022-02-14 11:08:00|386.66|383.78|386.07|383.19|386.66|383.78|386.07|383.19|0
1644836890000|2022-02-14 11:08:10|386.3|383.42|386.66|383.78|386.66|383.78|386.3|383.42|0
1644836900000|2022-02-14 11:08:20|386.54|383.66|387|384.12|387|384.12|386.42|383.54|0
1644836910000|2022-02-14 11:08:30|387.24|384.36|387|384.12|387.24|384.36|386.89|384.01|0
1644836920000|2022-02-14 11:08:40|386.89|384.01|386.54|383.66|386.89|384.01|386.3|383.42|0
1644836930000|2022-02-14 11:08:50|386.66|383.78|386.89|384.01|386.89|384.01|386.42|383.54|0
1644836940000|2022-02-14 11:09:00|386.77|383.89|386.77|383.89|386.77|383.89|386.42|383.54|0
1644836950000|2022-02-14 11:09:10|387|384.12|387.47|384.59|387.47|384.59|387|384.12|0
1644836960000|2022-02-14 11:09:20|387.59|384.71|387.59|384.71|387.59|384.71|387.59|384.71|0
1644836970000|2022-02-14 11:09:30|387.71|384.83|387.24|384.36|387.71|384.83|387.24|384.36|0
1644836980000|2022-02-14 11:09:40|387.59|384.71|387.24|384.36|387.83|384.95|387.24|384.36|0
1644836990000|2022-02-14 11:09:50|387.12|384.24|386.19|383.31|387.12|384.24|386.19|383.31|0
1644837000000|2022-02-14 11:10:00|385.13|382.25|384.55|381.67|385.6|382.72|384.55|381.67|0
1644837010000|2022-02-14 11:10:10|384.32|381.44|383.85|380.97|384.32|381.44|383.85|380.97|0
1644837020000|2022-02-14 11:10:20|384.2|381.32|384.2|381.32|384.2|381.32|383.96|381.08|0
1644837030000|2022-02-14 11:10:30|383.62|380.74|384.2|381.32|384.2|381.32|383.03|380.15|0
1644837040000|2022-02-14 11:10:40|385.02|382.14|385.25|382.37|385.25|382.37|384.67|381.79|0
1644837050000|2022-02-14 11:10:50|385.37|382.49|385.49|382.61|385.72|382.84|385.37|382.49|0
1644837060000|2022-02-14 11:11:00|385.25|382.37|385.13|382.25|385.25|382.37|385.13|382.25|0
1644837070000|2022-02-14 11:11:10|384.79|381.91|385.6|382.72|385.72|382.84|384.79|381.91|0
1644837080000|2022-02-14 11:11:20|385.72|382.84|385.49|382.61|385.72|382.84|385.49|382.61|0
1644837090000|2022-02-14 11:11:30|385.6|382.72|386.07|383.19|386.07|383.19|385.6|382.72|0
1644837100000|2022-02-14 11:11:40|386.53|383.65|386.77|383.89|386.77|383.89|386.53|383.65|0
1644837110000|2022-02-14 11:11:50|387|384.12|386.77|383.89|387|384.12|386.53|383.65|0
1644837120000|2022-02-14 11:12:00|386.66|383.78|385.83|382.95|386.66|383.78|385.83|382.95|0
1644837130000|2022-02-14 11:12:10|386.07|383.19|386.42|383.54|386.53|383.65|386.07|383.19|0
1644837140000|2022-02-14 11:12:20|386.07|383.19|386.3|383.42|386.3|383.42|386.07|383.19|0
1644837150000|2022-02-14 11:12:30|386.07|383.19|385.49|382.61|386.07|383.19|385.49|382.61|0
1644837160000|2022-02-14 11:12:40|384.9|382.02|384.55|381.67|384.9|382.02|384.43|381.55|0
1644837170000|2022-02-14 11:12:50|384.79|381.91|387|384.12|387|384.12|384.79|381.91|0
1644837180000|2022-02-14 11:13:00|387.24|384.36|388.41|385.53|388.41|385.53|387.24|384.36|0
1644837190000|2022-02-14 11:13:10|388.87|385.99|388.53|385.65|388.87|385.99|388.41|385.53|0
1644837200000|2022-02-14 11:13:20|388.41|385.53|388.41|385.53|388.64|385.76|388.41|385.53|0
1644837210000|2022-02-14 11:13:30|387.7|384.82|387.7|384.82|387.7|384.82|387.47|384.59|0
1644837220000|2022-02-14 11:13:40|387|384.12|386.66|383.78|387|384.12|386.3|383.42|0
1644837230000|2022-02-14 11:13:50|385.83|382.95|385.13|382.25|386.42|383.54|385.13|382.25|0
1644837240000|2022-02-14 11:14:00|384.79|381.91|384.66|381.78|384.9|382.02|384.66|381.78|0
1644837250000|2022-02-14 11:14:10|384.43|381.55|384.2|381.32|384.43|381.55|383.85|380.97|0
1644837260000|2022-02-14 11:14:20|384.08|381.2|384.55|381.67|384.55|381.67|383.96|381.08|0
1644837270000|2022-02-14 11:14:30|384.66|381.78|385.49|382.61|385.49|382.61|384.66|381.78|0
1644837280000|2022-02-14 11:14:40|386.3|383.42|387.12|384.24|387.12|384.24|386.19|383.31|0
1644837290000|2022-02-14 11:14:50|386.77|383.89|386.89|384.01|386.89|384.01|386.77|383.89|0
1644837300000|2022-02-14 11:15:00|387.12|384.24|387.47|384.59|387.47|384.59|387|384.12|0
1644837310000|2022-02-14 11:15:10|387.12|384.24|385.6|382.72|387.12|384.24|385.49|382.61|0
1644837320000|2022-02-14 11:15:20|385.36|382.48|385.13|382.25|385.36|382.48|385.13|382.25|0
1644837330000|2022-02-14 11:15:30|385.25|382.37|384.9|382.02|385.36|382.48|384.66|381.78|0
1644837340000|2022-02-14 11:15:40|384.79|381.91|384.2|381.32|384.79|381.91|384.2|381.32|0
1644837350000|2022-02-14 11:15:50|383.96|381.08|384.78|381.9|385.02|382.14|383.96|381.08|0
1644837360000|2022-02-14 11:16:00|385.6|382.72|385.36|382.48|385.6|382.72|385.25|382.37|0
1644837370000|2022-02-14 11:16:10|385.49|382.61|387|384.12|387|384.12|385.49|382.61|0
1644837380000|2022-02-14 11:16:20|387.12|384.24|387.36|384.48|387.47|384.59|386.77|383.89|0
1644837390000|2022-02-14 11:16:30|387.24|384.36|387.24|384.36|387.47|384.59|387.24|384.36|0
1644837400000|2022-02-14 11:16:40|387.36|384.48|387.23|384.35|387.36|384.48|387.23|384.35|0
1644837410000|2022-02-14 11:16:50|387.47|384.59|387.47|384.59|387.47|384.59|387.47|384.59|0
1644837420000|2022-02-14 11:17:00|387.36|384.48|386.07|383.19|387.36|384.48|386.07|383.19|0
1644837430000|2022-02-14 11:17:10|386.3|383.42|386.19|383.31|386.3|383.42|386.19|383.31|0
1644837440000|2022-02-14 11:17:20|386.42|383.54|386.07|383.19|386.42|383.54|386.07|383.19|0
1644837450000|2022-02-14 11:17:30|386.53|383.65|386.42|383.54|386.53|383.65|386.42|383.54|0
1644837460000|2022-02-14 11:17:40|386.53|383.65|386.42|383.54|387.36|384.48|386.19|383.31|0
1644837470000|2022-02-14 11:17:50|386.53|383.65|386.3|383.42|386.53|383.65|386.19|383.31|0
1644837480000|2022-02-14 11:18:00|386.19|383.31|385.72|382.84|386.19|383.31|385.49|382.61|0
1644837490000|2022-02-14 11:18:10|386.3|383.42|385.25|382.37|386.3|383.42|385.25|382.37|0
1644837500000|2022-02-14 11:18:20|385.72|382.84|385.72|382.84|385.72|382.84|385.6|382.72|0
1644837510000|2022-02-14 11:18:30|385.83|382.95|385.83|382.95|385.83|382.95|385.83|382.95|0
1644837520000|2022-02-14 11:18:40|385.72|382.84|384.9|382.02|385.72|382.84|384.9|382.02|0
1644837530000|2022-02-14 11:18:50|386.06|383.18|386.3|383.42|386.3|383.42|386.06|383.18|0
1644837540000|2022-02-14 11:19:00|385.95|383.07|385.6|382.72|385.95|383.07|385.25|382.37|0
1644837550000|2022-02-14 11:19:10|385.48|382.6|386.3|383.42|386.3|383.42|385.48|382.6|0
1644837560000|2022-02-14 11:19:20|385.95|383.07|386.19|383.31|386.19|383.31|385.95|383.07|0
1644837570000|2022-02-14 11:19:30|385.83|382.95|385.83|382.95|386.06|383.18|385.6|382.72|0
1644837580000|2022-02-14 11:19:40|385.6|382.72|385.72|382.84|385.72|382.84|385.36|382.48|0
1644837590000|2022-02-14 11:19:50|385.83|382.95|385.02|382.14|386.06|383.18|385.02|382.14|0
1644837600000|2022-02-14 11:20:00|385.13|382.25|385.72|382.84|385.72|382.84|384.55|381.67|0
1644837610000|2022-02-14 11:20:10|385.36|382.48|385.6|382.72|385.6|382.72|385.36|382.48|0
1644837620000|2022-02-14 11:20:20|385.83|382.95|385.13|382.25|385.83|382.95|385.13|382.25|0
1644837630000|2022-02-14 11:20:30|385.36|382.48|385.83|382.95|385.83|382.95|385.36|382.48|0
1644837640000|2022-02-14 11:20:40|386.06|383.18|386.06|383.18|386.06|383.18|385.83|382.95|0
1644837650000|2022-02-14 11:20:50|386.3|383.42|386.53|383.65|386.53|383.65|386.3|383.42|0
1644837660000|2022-02-14 11:21:00|386.42|383.54|385.6|382.72|386.42|383.54|385.6|382.72|0
1644837670000|2022-02-14 11:21:10|385.95|383.07|386.06|383.18|386.3|383.42|385.95|383.07|0
1644837680000|2022-02-14 11:21:20|386.3|383.42|386.3|383.42|386.3|383.42|386.06|383.18|0
1644837690000|2022-02-14 11:21:30|386.53|383.65|386.65|383.77|386.65|383.77|386.42|383.54|0
1644837700000|2022-02-14 11:21:40|386.77|383.89|386.89|384.01|386.89|384.01|386.77|383.89|0
1644837710000|2022-02-14 11:21:50|386.53|383.65|385.72|382.84|386.65|383.77|385.72|382.84|0
1644837720000|2022-02-14 11:22:00|385.48|382.6|383.49|380.61|385.48|382.6|383.49|380.61|0
1644837730000|2022-02-14 11:22:10|383.62|380.74|383.49|380.61|383.62|380.74|383.03|380.15|0
1644837740000|2022-02-14 11:22:20|383.96|381.08|383.73|380.85|384.08|381.2|383.73|380.85|0
1644837750000|2022-02-14 11:22:30|383.26|380.38|383.26|380.38|383.73|380.85|383.26|380.38|0
1644837760000|2022-02-14 11:22:40|383.15|380.27|382.68|379.8|383.15|380.27|382.68|379.8|0
1644837770000|2022-02-14 11:22:50|382.45|379.57|384.43|381.55|384.43|381.55|382.45|379.57|0
1644837780000|2022-02-14 11:23:00|384.08|381.2|384.43|381.55|384.43|381.55|383.96|381.08|0
1644837790000|2022-02-14 11:23:10|384.19|381.31|385.25|382.37|385.25|382.37|384.19|381.31|0
1644837800000|2022-02-14 11:23:20|385.83|382.95|384.55|381.67|385.83|382.95|384.55|381.67|0
1644837810000|2022-02-14 11:23:30|384.78|381.9|383.49|380.61|384.78|381.9|383.49|380.61|0
1644837820000|2022-02-14 11:23:40|383.38|380.5|383.61|380.73|383.61|380.73|383.38|380.5|0
1644837830000|2022-02-14 11:23:50|383.85|380.97|383.73|380.85|383.96|381.08|383.49|380.61|0
1644837840000|2022-02-14 11:24:00|383.85|380.97|383.49|380.61|383.96|381.08|383.49|380.61|0
1644837850000|2022-02-14 11:24:10|383.61|380.73|383.73|380.85|383.73|380.85|383.61|380.73|0
1644837860000|2022-02-14 11:24:20|383.03|380.15|383.15|380.27|383.49|380.61|383.03|380.15|0
1644837870000|2022-02-14 11:24:30|383.03|380.15|383.73|380.85|383.73|380.85|383.03|380.15|0
1644837880000|2022-02-14 11:24:40|383.85|380.97|384.08|381.2|384.19|381.31|383.85|380.97|0
1644837890000|2022-02-14 11:24:50|384.19|381.31|384.43|381.55|384.66|381.78|384.19|381.31|0
1644837900000|2022-02-14 11:25:00|384.55|381.67|385.48|382.6|385.48|382.6|384.31|381.43|0
1644837910000|2022-02-14 11:25:10|385.13|382.25|385.02|382.14|385.25|382.37|384.78|381.9|0
1644837920000|2022-02-14 11:25:20|385.13|382.25|385.13|382.25|385.25|382.37|384.89|382.01|0
1644837930000|2022-02-14 11:25:30|385.25|382.37|385.72|382.84|386.42|383.54|385.25|382.37|0
1644837940000|2022-02-14 11:25:40|385.48|382.6|383.85|380.97|385.48|382.6|383.26|380.38|0
1644837950000|2022-02-14 11:25:50|384.19|381.31|384.43|381.55|384.43|381.55|383.96|381.08|0
1644837960000|2022-02-14 11:26:00|384.31|381.43|383.61|380.73|384.43|381.55|383.61|380.73|0
1644837970000|2022-02-14 11:26:10|383.49|380.61|382.56|379.68|383.49|380.61|382.56|379.68|0
1644837980000|2022-02-14 11:26:20|382.68|379.8|382.09|379.21|382.68|379.8|381.86|378.98|0
1644837990000|2022-02-14 11:26:30|382.33|379.45|382.33|379.45|382.33|379.45|381.86|378.98|0
1644838000000|2022-02-14 11:26:40|382.09|379.21|381.86|378.98|382.45|379.57|381.86|378.98|0
1644838010000|2022-02-14 11:26:50|381.98|379.1|382.21|379.33|382.21|379.33|381.98|379.1|0
1644838020000|2022-02-14 11:27:00|382.09|379.21|381.98|379.1|382.33|379.45|381.98|379.1|0
1644838030000|2022-02-14 11:27:10|382.09|379.21|381.86|378.98|382.33|379.45|381.86|378.98|0
1644838040000|2022-02-14 11:27:20|382.45|379.57|383.03|380.15|383.03|380.15|382.45|379.57|0
1644838050000|2022-02-14 11:27:30|382.79|379.91|382.33|379.45|382.79|379.91|382.33|379.45|0
1644838060000|2022-02-14 11:27:40|382.45|379.57|382.45|379.57|382.56|379.68|382.45|379.57|0
1644838070000|2022-02-14 11:27:50|382.56|379.68|383.03|380.15|383.03|380.15|382.56|379.68|0
1644838080000|2022-02-14 11:28:00|382.33|379.45|381.86|378.98|382.45|379.57|381.86|378.98|0
1644838090000|2022-02-14 11:28:10|381.75|378.87|381.16|378.28|381.86|378.98|381.16|378.28|0
1644838100000|2022-02-14 11:28:20|380.93|378.05|379.99|377.11|380.93|378.05|379.99|377.11|0
1644838110000|2022-02-14 11:28:30|379.3|376.42|379.3|376.42|379.76|376.88|379.3|376.42|0
1644838120000|2022-02-14 11:28:40|379.65|376.77|379.76|376.88|379.76|376.88|379.53|376.65|0
1644838130000|2022-02-14 11:28:50|379.53|376.65|380.58|377.7|380.58|377.7|379.53|376.65|0
1644838140000|2022-02-14 11:29:00|380.69|377.81|381.28|378.4|381.51|378.63|380.69|377.81|0
1644838150000|2022-02-14 11:29:10|381.51|378.63|381.16|378.28|381.51|378.63|381.16|378.28|0
1644838160000|2022-02-14 11:29:20|380.93|378.05|381.16|378.28|381.16|378.28|380.58|377.7|0
1644838170000|2022-02-14 11:29:30|381.28|378.4|381.05|378.17|381.28|378.4|381.05|378.17|0
1644838180000|2022-02-14 11:29:40|380.93|378.05|381.62|378.74|381.75|378.87|380.93|378.05|0
1644838190000|2022-02-14 11:29:50|381.86|378.98|381.75|378.87|381.86|378.98|381.51|378.63|0
1644838200000|2022-02-14 11:30:00|381.86|378.98|381.62|378.74|381.86|378.98|381.62|378.74|0
1644838210000|2022-02-14 11:30:10|381.98|379.1|382.09|379.21|382.32|379.44|381.98|379.1|0
1644838220000|2022-02-14 11:30:20|381.86|378.98|382.56|379.68|382.56|379.68|381.86|378.98|0
1644838230000|2022-02-14 11:30:30|382.91|380.03|382.68|379.8|383.15|380.27|382.68|379.8|0
1644838240000|2022-02-14 11:30:40|383.72|380.84|384.31|381.43|384.31|381.43|383.49|380.61|0
1644838250000|2022-02-14 11:30:50|384.19|381.31|384.66|381.78|384.66|381.78|384.19|381.31|0
1644838260000|2022-02-14 11:31:00|383.96|381.08|384.42|381.54|384.42|381.54|383.96|381.08|0
1644838270000|2022-02-14 11:31:10|384.19|381.31|385.01|382.13|385.01|382.13|384.19|381.31|0
1644838280000|2022-02-14 11:31:20|384.89|382.01|385.25|382.37|385.25|382.37|384.89|382.01|0
1644838290000|2022-02-14 11:31:30|385.36|382.48|384.89|382.01|385.59|382.71|384.89|382.01|0
1644838300000|2022-02-14 11:31:40|384.66|381.78|383.96|381.08|384.66|381.78|383.72|380.84|0
1644838310000|2022-02-14 11:31:50|384.19|381.31|384.42|381.54|384.55|381.67|384.19|381.31|0
1644838320000|2022-02-14 11:32:00|384.31|381.43|385.01|382.13|385.01|382.13|384.31|381.43|0
1644838330000|2022-02-14 11:32:10|384.42|381.54|384.42|381.54|384.42|381.54|384.31|381.43|0
1644838340000|2022-02-14 11:32:20|384.19|381.31|384.78|381.9|384.78|381.9|384.19|381.31|0
1644838350000|2022-02-14 11:32:30|384.66|381.78|383.26|380.38|384.66|381.78|383.26|380.38|0
1644838360000|2022-02-14 11:32:40|383.38|380.5|382.79|379.91|383.38|380.5|382.79|379.91|0
1644838370000|2022-02-14 11:32:50|383.26|380.38|383.02|380.14|383.26|380.38|383.02|380.14|0
1644838380000|2022-02-14 11:33:00|383.26|380.38|382.68|379.8|383.26|380.38|382.68|379.8|0
1644838390000|2022-02-14 11:33:10|382.79|379.91|382.56|379.68|382.79|379.91|382.32|379.44|0
1644838400000|2022-02-14 11:33:20|382.32|379.44|382.09|379.21|382.32|379.44|382.09|379.21|0
1644838410000|2022-02-14 11:33:30|381.39|378.51|381.62|378.74|381.74|378.86|381.28|378.4|0
1644838420000|2022-02-14 11:33:40|381.51|378.63|381.86|378.98|381.98|379.1|381.51|378.63|0
1644838430000|2022-02-14 11:33:50|381.39|378.51|380.69|377.81|381.39|378.51|379.99|377.11|0
1644838440000|2022-02-14 11:34:00|381.74|378.86|382.56|379.68|382.56|379.68|381.39|378.51|0
1644838450000|2022-02-14 11:34:10|382.68|379.8|384.19|381.31|384.19|381.31|382.68|379.8|0
1644838460000|2022-02-14 11:34:20|383.96|381.08|383.02|380.14|383.96|381.08|383.02|380.14|0
1644838470000|2022-02-14 11:34:30|384.08|381.2|384.55|381.67|384.55|381.67|383.72|380.84|0
1644838480000|2022-02-14 11:34:40|384.31|381.43|383.96|381.08|384.31|381.43|383.61|380.73|0
1644838490000|2022-02-14 11:34:50|383.02|380.14|383.26|380.38|383.38|380.5|383.02|380.14|0
1644838500000|2022-02-14 11:35:00|383.02|380.14|383.02|380.14|383.02|380.14|382.79|379.91|0
1644838510000|2022-02-14 11:35:10|383.72|380.84|384.08|381.2|384.08|381.2|383.14|380.26|0
1644838520000|2022-02-14 11:35:20|383.84|380.96|384.42|381.54|384.42|381.54|383.61|380.73|0
1644838530000|2022-02-14 11:35:30|384.89|382.01|383.72|380.84|384.89|382.01|383.72|380.84|0
1644838540000|2022-02-14 11:35:40|383.49|380.61|383.49|380.61|383.72|380.84|383.49|380.61|0
1644838550000|2022-02-14 11:35:50|383.26|380.38|383.96|381.08|383.96|381.08|383.26|380.38|0
1644838560000|2022-02-14 11:36:00|383.72|380.84|383.72|380.84|383.96|381.08|383.72|380.84|0
1644838570000|2022-02-14 11:36:10|383.96|381.08|383.26|380.38|383.96|381.08|383.26|380.38|0
1644838580000|2022-02-14 11:36:20|382.79|379.91|382.21|379.33|382.79|379.91|382.09|379.21|0
1644838590000|2022-02-14 11:36:30|382.32|379.44|382.09|379.21|382.32|379.44|381.86|378.98|0
1644838600000|2022-02-14 11:36:40|382.79|379.91|382.56|379.68|382.91|380.03|382.56|379.68|0
1644838610000|2022-02-14 11:36:50|383.02|380.14|383.26|380.38|383.38|380.5|382.79|379.91|0
1644838620000|2022-02-14 11:37:00|383.02|380.14|382.44|379.56|383.26|380.38|382.44|379.56|0
1644838630000|2022-02-14 11:37:10|382.56|379.68|381.62|378.74|382.56|379.68|381.62|378.74|0
1644838640000|2022-02-14 11:37:20|381.51|378.63|381.51|378.63|381.51|378.63|381.51|378.63|0
1644838650000|2022-02-14 11:37:30|381.74|378.86|380.81|377.93|381.74|378.86|380.69|377.81|0
1644838660000|2022-02-14 11:37:40|380.46|377.58|380.69|377.81|380.69|377.81|380.22|377.34|0
1644838670000|2022-02-14 11:37:50|381.16|378.28|381.39|378.51|381.39|378.51|380.92|378.04|0
1644838680000|2022-02-14 11:38:00|381.51|378.63|380.81|377.93|381.51|378.63|380.69|377.81|0
1644838690000|2022-02-14 11:38:10|380.58|377.7|380.34|377.46|380.58|377.7|379.99|377.11|0
1644838700000|2022-02-14 11:38:20|380.69|377.81|381.39|378.51|381.39|378.51|380.69|377.81|0
1644838710000|2022-02-14 11:38:30|381.28|378.4|381.39|378.51|381.39|378.51|381.16|378.28|0
1644838720000|2022-02-14 11:38:40|381.51|378.63|381.51|378.63|381.62|378.74|381.51|378.63|0
1644838730000|2022-02-14 11:38:50|381.39|378.51|380.92|378.04|381.39|378.51|380.92|378.04|0
1644838740000|2022-02-14 11:39:00|380.69|377.81|379.76|376.88|380.69|377.81|379.76|376.88|0
1644838750000|2022-02-14 11:39:10|379.52|376.64|379.52|376.64|379.65|376.77|379.52|376.64|0
1644838760000|2022-02-14 11:39:20|379.41|376.53|379.18|376.3|379.41|376.53|379.18|376.3|0
1644838770000|2022-02-14 11:39:30|379.29|376.41|379.41|376.53|379.41|376.53|379.06|376.18|0
1644838780000|2022-02-14 11:39:40|379.52|376.64|379.99|377.11|379.99|377.11|379.52|376.64|0
1644838790000|2022-02-14 11:39:50|380.46|377.58|380.11|377.23|380.46|377.58|380.11|377.23|0
1644838800000|2022-02-14 11:40:00|380.58|377.7|380.22|377.34|380.58|377.7|380.22|377.34|0
1644838810000|2022-02-14 11:40:10|380.69|377.81|380.81|377.93|381.04|378.16|380.69|377.81|0
1644838820000|2022-02-14 11:40:20|380.92|378.04|381.28|378.4|381.28|378.4|380.81|377.93|0
1644838830000|2022-02-14 11:40:30|381.62|378.74|381.62|378.74|381.62|378.74|381.39|378.51|0
1644838840000|2022-02-14 11:40:40|381.39|378.51|381.04|378.16|381.39|378.51|381.04|378.16|0
1644838850000|2022-02-14 11:40:50|380.92|378.04|380.92|378.04|381.04|378.16|380.92|378.04|0
1644838860000|2022-02-14 11:41:00|381.15|378.27|381.28|378.4|381.28|378.4|380.92|378.04|0
1644838870000|2022-02-14 11:41:10|381.15|378.27|381.62|378.74|381.62|378.74|381.15|378.27|0
1644838880000|2022-02-14 11:41:20|381.28|378.4|381.39|378.51|381.39|378.51|381.28|378.4|0
1644838890000|2022-02-14 11:41:30|381.15|378.27|381.15|378.27|381.15|378.27|381.15|378.27|0
1644838900000|2022-02-14 11:41:40|380.34|377.46|380.11|377.23|380.34|377.46|380.11|377.23|0
1644838910000|2022-02-14 11:41:50|380.34|377.46|380.22|377.34|380.34|377.46|379.99|377.11|0
1644838920000|2022-02-14 11:42:00|380.46|377.58|380.22|377.34|380.46|377.58|380.22|377.34|0
1644838930000|2022-02-14 11:42:10|379.76|376.88|380.46|377.58|380.46|377.58|379.76|376.88|0
1644838940000|2022-02-14 11:42:20|380.69|377.81|380.58|377.7|380.69|377.81|380.46|377.58|0
1644838950000|2022-02-14 11:42:30|380.46|377.58|380.58|377.7|380.58|377.7|380.46|377.58|0
1644838960000|2022-02-14 11:42:40|379.99|377.11|380.46|377.58|380.46|377.58|379.76|376.88|0
1644838970000|2022-02-14 11:42:50|380.58|377.7|380.22|377.34|380.58|377.7|380.22|377.34|0
1644838980000|2022-02-14 11:43:00|380.34|377.46|379.76|376.88|380.34|377.46|379.76|376.88|0
1644838990000|2022-02-14 11:43:10|379.99|377.11|379.76|376.88|379.99|377.11|379.76|376.88|0
1644839010000|2022-02-14 11:43:30|379.99|377.11|379.52|376.64|379.99|377.11|379.52|376.64|0
1644839020000|2022-02-14 11:43:40|379.41|376.53|379.29|376.41|379.41|376.53|379.29|376.41|0
1644839040000|2022-02-14 11:44:00|379.52|376.64|379.29|376.41|379.52|376.64|379.29|376.41|0
1644839050000|2022-02-14 11:44:10|379.52|376.64|379.76|376.88|379.76|376.88|379.52|376.64|0
1644839060000|2022-02-14 11:44:20|379.64|376.76|380.45|377.57|380.45|377.57|379.64|376.76|0
1644839070000|2022-02-14 11:44:30|380.58|377.7|380.45|377.57|380.58|377.7|380.11|377.23|0
1644839080000|2022-02-14 11:44:40|380.69|377.81|380.22|377.34|380.69|377.81|380.22|377.34|0
1644839090000|2022-02-14 11:44:50|380.45|377.57|379.52|376.64|380.45|377.57|379.52|376.64|0
1644839100000|2022-02-14 11:45:00|379.64|376.76|380.22|377.34|380.22|377.34|379.64|376.76|0
1644839110000|2022-02-14 11:45:10|380.11|377.23|380.58|377.7|380.69|377.81|380.11|377.23|0
1644839120000|2022-02-14 11:45:20|380.69|377.81|382.09|379.21|382.09|379.21|380.58|377.7|0
1644839130000|2022-02-14 11:45:30|382.32|379.44|382.55|379.67|383.14|380.26|382.32|379.44|0
1644839140000|2022-02-14 11:45:40|382.79|379.91|382.32|379.44|382.79|379.91|382.09|379.21|0
1644839150000|2022-02-14 11:45:50|383.25|380.37|381.97|379.09|383.25|380.37|381.97|379.09|0
1644839160000|2022-02-14 11:46:00|381.85|378.97|381.62|378.74|381.85|378.97|381.62|378.74|0
1644839170000|2022-02-14 11:46:10|381.51|378.63|380.81|377.93|381.62|378.74|380.81|377.93|0
1644839180000|2022-02-14 11:46:20|380.92|378.04|381.39|378.51|381.39|378.51|380.92|378.04|0
1644839190000|2022-02-14 11:46:30|381.62|378.74|381.39|378.51|381.62|378.74|381.39|378.51|0
1644839200000|2022-02-14 11:46:40|381.27|378.39|382.09|379.21|382.09|379.21|381.27|378.39|0
1644839210000|2022-02-14 11:46:50|382.21|379.33|382.44|379.56|382.44|379.56|382.21|379.33|0
1644839220000|2022-02-14 11:47:00|382.32|379.44|382.79|379.91|382.79|379.91|382.21|379.33|0
1644839230000|2022-02-14 11:47:10|382.55|379.67|382.55|379.67|382.91|380.03|382.55|379.67|0
1644839240000|2022-02-14 11:47:20|382.32|379.44|382.67|379.79|382.67|379.79|382.32|379.44|0
1644839250000|2022-02-14 11:47:30|382.44|379.56|381.97|379.09|382.67|379.79|381.97|379.09|0
1644839260000|2022-02-14 11:47:40|382.32|379.44|382.32|379.44|382.44|379.56|382.32|379.44|0
1644839270000|2022-02-14 11:47:50|382.09|379.21|382.79|379.91|382.79|379.91|381.97|379.09|0
1644839280000|2022-02-14 11:48:00|382.67|379.79|382.67|379.79|382.67|379.79|382.32|379.44|0
1644839290000|2022-02-14 11:48:10|382.79|379.91|381.51|378.63|382.79|379.91|381.51|378.63|0
1644839300000|2022-02-14 11:48:20|381.15|378.27|381.85|378.97|381.85|378.97|381.15|378.27|0
1644839310000|2022-02-14 11:48:30|381.97|379.09|382.32|379.44|382.55|379.67|381.97|379.09|0
1644839320000|2022-02-14 11:48:40|382.21|379.33|382.91|380.03|382.91|380.03|382.21|379.33|0
1644839330000|2022-02-14 11:48:50|383.02|380.14|383.25|380.37|383.25|380.37|382.91|380.03|0
1644839340000|2022-02-14 11:49:00|383.14|380.26|383.02|380.14|383.14|380.26|382.91|380.03|0
1644839350000|2022-02-14 11:49:10|383.25|380.37|383.14|380.26|383.25|380.37|383.14|380.26|0
1644839360000|2022-02-14 11:49:20|383.02|380.14|382.32|379.44|383.02|380.14|382.32|379.44|0
1644839370000|2022-02-14 11:49:30|382.08|379.2|380.69|377.81|382.08|379.2|380.69|377.81|0
1644839380000|2022-02-14 11:49:40|381.15|378.27|380.92|378.04|381.15|378.27|380.92|378.04|0
1644839390000|2022-02-14 11:49:50|381.04|378.16|380.92|378.04|381.04|378.16|380.92|378.04|0
1644839400000|2022-02-14 11:50:00|381.62|378.74|381.27|378.39|382.08|379.2|381.27|378.39|0
1644839410000|2022-02-14 11:50:10|381.39|378.51|380.81|377.93|381.39|378.51|380.69|377.81|0
1644839420000|2022-02-14 11:50:20|380.69|377.81|380.69|377.81|380.69|377.81|380.57|377.69|0
1644839430000|2022-02-14 11:50:30|380.92|378.04|380.81|377.93|380.92|378.04|380.81|377.93|0
1644839440000|2022-02-14 11:50:40|380.92|378.04|380.45|377.57|381.15|378.27|380.45|377.57|0
1644839450000|2022-02-14 11:50:50|380.34|377.46|379.87|376.99|380.34|377.46|379.87|376.99|0
1644839460000|2022-02-14 11:51:00|379.99|377.11|379.75|376.87|379.99|377.11|379.75|376.87|0
1644839470000|2022-02-14 11:51:10|379.41|376.53|379.64|376.76|379.64|376.76|379.29|376.41|0
1644839480000|2022-02-14 11:51:20|379.75|376.87|379.29|376.41|379.75|376.87|379.29|376.41|0
1644839490000|2022-02-14 11:51:30|379.75|376.87|379.75|376.87|379.75|376.87|379.52|376.64|0
1644839500000|2022-02-14 11:51:40|379.64|376.76|379.87|376.99|379.87|376.99|379.52|376.64|0
1644839510000|2022-02-14 11:51:50|379.75|376.87|379.75|376.87|379.75|376.87|379.52|376.64|0
1644839520000|2022-02-14 11:52:00|379.64|376.76|379.05|376.17|379.75|376.87|379.05|376.17|0
1644839530000|2022-02-14 11:52:10|379.29|376.41|379.99|377.11|379.99|377.11|379.29|376.41|0
1644839540000|2022-02-14 11:52:20|379.64|376.76|379.05|376.17|379.64|376.76|379.05|376.17|0
1644839550000|2022-02-14 11:52:30|379.18|376.3|379.05|376.17|379.18|376.3|379.05|376.17|0
1644839560000|2022-02-14 11:52:40|379.29|376.41|379.29|376.41|379.29|376.41|379.05|376.17|0
1644839570000|2022-02-14 11:52:50|379.05|376.17|379.18|376.3|379.18|376.3|379.05|376.17|0
1644839580000|2022-02-14 11:53:00|379.05|376.17|379.05|376.17|379.18|376.3|379.05|376.17|0
1644839590000|2022-02-14 11:53:10|378.82|375.94|379.18|376.3|379.18|376.3|378.82|375.94|0
1644839600000|2022-02-14 11:53:20|378.59|375.71|377.89|375.01|378.59|375.71|377.89|375.01|0
1644839610000|2022-02-14 11:53:30|377.66|374.78|377.89|375.01|377.89|375.01|377.66|374.78|0
1644839620000|2022-02-14 11:53:40|378.12|375.24|378.12|375.24|378.12|375.24|378.12|375.24|0
1644839630000|2022-02-14 11:53:50|377.89|375.01|377.89|375.01|377.89|375.01|377.66|374.78|0
1644839640000|2022-02-14 11:54:00|377.66|374.78|377.43|374.55|377.66|374.78|377.43|374.55|0
1644839650000|2022-02-14 11:54:10|377.19|374.31|377.19|374.31|377.19|374.31|377.19|374.31|0
1644839660000|2022-02-14 11:54:20|377.31|374.43|377.31|374.43|377.31|374.43|377.31|374.43|0
1644839670000|2022-02-14 11:54:30|377.19|374.31|377.43|374.55|377.43|374.55|377.19|374.31|0
1644839690000|2022-02-14 11:54:50|377.42|374.54|377.42|374.54|377.42|374.54|377.42|374.54|0
1644839700000|2022-02-14 11:55:00|377.31|374.43|377.42|374.54|377.42|374.54|377.19|374.31|0
1644839710000|2022-02-14 11:55:10|377.19|374.31|376.85|373.97|377.19|374.31|376.85|373.97|0
1644839720000|2022-02-14 11:55:20|376.96|374.08|377.42|374.54|377.42|374.54|376.96|374.08|0
1644839750000|2022-02-14 11:55:50|377.66|374.78|377.66|374.78|377.66|374.78|377.66|374.78|0
1644839770000|2022-02-14 11:56:10|377.89|375.01|377.89|375.01|377.89|375.01|377.89|375.01|0
1644839780000|2022-02-14 11:56:20|376.96|374.08|376.85|373.97|376.96|374.08|376.85|373.97|0
1644839790000|2022-02-14 11:56:30|376.96|374.08|377.42|374.54|377.55|374.67|376.96|374.08|0
1644839810000|2022-02-14 11:56:50|377.66|374.78|377.19|374.31|377.66|374.78|377.19|374.31|0
1644839820000|2022-02-14 11:57:00|377.42|374.54|377.42|374.54|377.42|374.54|377.19|374.31|0
1644839830000|2022-02-14 11:57:10|377.55|374.67|376.49|373.61|377.55|374.67|376.49|373.61|0
1644839840000|2022-02-14 11:57:20|376.96|374.08|377.08|374.2|377.08|374.2|376.96|374.08|0
1644839850000|2022-02-14 11:57:30|377.19|374.31|376.73|373.85|377.19|374.31|376.73|373.85|0
1644839860000|2022-02-14 11:57:40|376.96|374.08|376.96|374.08|376.96|374.08|376.73|373.85|0
1644839870000|2022-02-14 11:57:50|376.73|373.85|377.08|374.2|377.08|374.2|376.73|373.85|0
1644839880000|2022-02-14 11:58:00|377.31|374.43|376.73|373.85|377.31|374.43|376.73|373.85|0
1644839890000|2022-02-14 11:58:10|376.96|374.08|377.19|374.31|377.19|374.31|376.96|374.08|0
1644839900000|2022-02-14 11:58:20|377.42|374.54|377.19|374.31|377.42|374.54|377.19|374.31|0
1644839910000|2022-02-14 11:58:30|377.42|374.54|379.29|376.41|379.29|376.41|377.42|374.54|0
1644839920000|2022-02-14 11:58:40|379.05|376.17|379.87|376.99|379.87|376.99|379.05|376.17|0
1644839930000|2022-02-14 11:58:50|379.75|376.87|380.22|377.34|380.45|377.57|379.75|376.87|0
1644839940000|2022-02-14 11:59:00|380.45|377.57|380.22|377.34|380.45|377.57|380.22|377.34|0
1644839950000|2022-02-14 11:59:10|379.75|376.87|379.75|376.87|379.98|377.1|379.75|376.87|0
1644839960000|2022-02-14 11:59:20|379.52|376.64|379.98|377.1|379.98|377.1|379.52|376.64|0
1644839970000|2022-02-14 11:59:30|380.22|377.34|380.68|377.8|380.68|377.8|380.22|377.34|0
1644839980000|2022-02-14 11:59:40|380.45|377.57|380.68|377.8|380.68|377.8|380.45|377.57|0
1644839990000|2022-02-14 11:59:50|380.92|378.04|380.68|377.8|380.92|378.04|380.68|377.8|0
1644840000000|2022-02-14 12:00:00|379.41|376.53|379.28|376.4|379.41|376.53|379.05|376.17|0
1644840010000|2022-02-14 12:00:10|379.52|376.64|378.82|375.94|379.52|376.64|378.82|375.94|0
1644840020000|2022-02-14 12:00:20|379.05|376.17|379.64|376.76|379.64|376.76|379.05|376.17|0
1644840030000|2022-02-14 12:00:30|379.75|376.87|380.22|377.34|380.22|377.34|379.75|376.87|0
1644840040000|2022-02-14 12:00:40|380.8|377.92|380.57|377.69|380.8|377.92|380.57|377.69|0
1644840050000|2022-02-14 12:00:50|380.8|377.92|382.31|379.43|382.31|379.43|380.8|377.92|0
1644840060000|2022-02-14 12:01:00|381.85|378.97|381.97|379.09|382.08|379.2|381.85|378.97|0
1644840070000|2022-02-14 12:01:10|382.31|379.43|382.55|379.67|382.55|379.67|382.31|379.43|0
1644840080000|2022-02-14 12:01:20|382.67|379.79|382.67|379.79|382.67|379.79|382.67|379.79|0
1644840090000|2022-02-14 12:01:30|382.9|380.02|382.78|379.9|382.9|380.02|382.67|379.79|0
1644840100000|2022-02-14 12:01:40|382.67|379.79|381.97|379.09|382.67|379.79|381.61|378.73|0
1644840110000|2022-02-14 12:01:50|382.08|379.2|382.55|379.67|382.55|379.67|381.85|378.97|0
1644840120000|2022-02-14 12:02:00|382.44|379.56|382.55|379.67|382.55|379.67|382.31|379.43|0
1644840130000|2022-02-14 12:02:10|382.67|379.79|383.01|380.13|383.25|380.37|382.67|379.79|0
1644840140000|2022-02-14 12:02:20|383.14|380.26|383.37|380.49|383.48|380.6|383.14|380.26|0
1644840150000|2022-02-14 12:02:30|383.25|380.37|383.25|380.37|383.25|380.37|383.14|380.26|0
1644840160000|2022-02-14 12:02:40|383.14|380.26|383.37|380.49|383.37|380.49|383.01|380.13|0
1644840170000|2022-02-14 12:02:50|383.25|380.37|383.25|380.37|383.95|381.07|383.25|380.37|0
1644840180000|2022-02-14 12:03:00|383.48|380.6|383.25|380.37|383.48|380.6|383.25|380.37|0
1644840190000|2022-02-14 12:03:10|383.37|380.49|383.71|380.83|383.71|380.83|383.01|380.13|0
1644840200000|2022-02-14 12:03:20|383.48|380.6|383.48|380.6|383.48|380.6|383.13|380.25|0
1644840210000|2022-02-14 12:03:30|383.71|380.83|383.71|380.83|383.84|380.96|383.71|380.83|0
1644840220000|2022-02-14 12:03:40|384.18|381.3|383.95|381.07|384.41|381.53|383.95|381.07|0
1644840230000|2022-02-14 12:03:50|384.07|381.19|383.6|380.72|384.07|381.19|383.6|380.72|0
1644840240000|2022-02-14 12:04:00|383.48|380.6|383.71|380.83|383.71|380.83|383.25|380.37|0
1644840250000|2022-02-14 12:04:10|383.84|380.96|384.18|381.3|384.18|381.3|383.84|380.96|0
1644840260000|2022-02-14 12:04:20|384.07|381.19|385|382.12|385.12|382.24|384.07|381.19|0
1644840270000|2022-02-14 12:04:30|384.88|382|385.58|382.7|385.58|382.7|384.88|382|0
1644840280000|2022-02-14 12:04:40|385.82|382.94|386.05|383.17|386.05|383.17|385.82|382.94|0
1644840290000|2022-02-14 12:04:50|385.82|382.94|384.65|381.77|385.82|382.94|384.65|381.77|0
1644840300000|2022-02-14 12:05:00|384.41|381.53|385.11|382.23|385.11|382.23|384.41|381.53|0
1644840310000|2022-02-14 12:05:10|385.35|382.47|386.28|383.4|386.28|383.4|385.35|382.47|0
1644840320000|2022-02-14 12:05:20|386.52|383.64|386.75|383.87|386.75|383.87|386.52|383.64|0
1644840330000|2022-02-14 12:05:30|387.11|384.23|386.75|383.87|387.22|384.34|386.75|383.87|0
1644840340000|2022-02-14 12:05:40|386.05|383.17|386.28|383.4|386.28|383.4|385.35|382.47|0
1644840350000|2022-02-14 12:05:50|385.82|382.94|385.82|382.94|386.05|383.17|385.47|382.59|0
1644840360000|2022-02-14 12:06:00|385.7|382.82|385.58|382.7|385.7|382.82|385.47|382.59|0
1644840380000|2022-02-14 12:06:20|385.35|382.47|385.35|382.47|385.58|382.7|385.35|382.47|0
1644840390000|2022-02-14 12:06:30|385.24|382.36|384.88|382|385.24|382.36|384.88|382|0
1644840400000|2022-02-14 12:06:40|385.35|382.47|385.58|382.7|385.58|382.7|385.24|382.36|0
1644840410000|2022-02-14 12:06:50|385.11|382.23|383.37|380.49|385.11|382.23|383.37|380.49|0
1644840420000|2022-02-14 12:07:00|383.48|380.6|384.07|381.19|384.07|381.19|383.48|380.6|0
1644840430000|2022-02-14 12:07:10|383.48|380.6|382.78|379.9|383.48|380.6|382.78|379.9|0
1644840440000|2022-02-14 12:07:20|382.9|380.02|382.9|380.02|382.9|380.02|382.9|380.02|0
1644840450000|2022-02-14 12:07:30|382.67|379.79|382.55|379.67|382.67|379.79|382.55|379.67|0
1644840460000|2022-02-14 12:07:40|382.78|379.9|382.78|379.9|382.78|379.9|382.78|379.9|0
1644840470000|2022-02-14 12:07:50|382.55|379.67|382.78|379.9|382.78|379.9|382.55|379.67|0
1644840480000|2022-02-14 12:08:00|383.25|380.37|383.95|381.07|384.18|381.3|383.25|380.37|0
1644840490000|2022-02-14 12:08:10|384.07|381.19|383.48|380.6|384.07|381.19|383.48|380.6|0
1644840500000|2022-02-14 12:08:20|383.25|380.37|383.01|380.13|383.25|380.37|383.01|380.13|0
1644840510000|2022-02-14 12:08:30|382.78|379.9|382.67|379.79|382.78|379.9|382.67|379.79|0
1644840520000|2022-02-14 12:08:40|382.55|379.67|382.31|379.43|382.55|379.67|382.31|379.43|0
1644840530000|2022-02-14 12:08:50|382.78|379.9|383.25|380.37|383.25|380.37|382.78|379.9|0
1644840540000|2022-02-14 12:09:00|383.48|380.6|384.41|381.53|384.41|381.53|383.48|380.6|0
1644840550000|2022-02-14 12:09:10|384.65|381.77|385.47|382.59|385.47|382.59|384.65|381.77|0
1644840560000|2022-02-14 12:09:20|385.81|382.93|385.7|382.82|385.81|382.93|385.7|382.82|0
1644840570000|2022-02-14 12:09:30|385.24|382.36|385.11|382.23|385.35|382.47|385.11|382.23|0
1644840580000|2022-02-14 12:09:40|384.88|382|385.58|382.7|385.58|382.7|384.88|382|0
1644840590000|2022-02-14 12:09:50|385.7|382.82|385.47|382.59|385.81|382.93|385.47|382.59|0
1644840600000|2022-02-14 12:10:00|385.35|382.47|385.47|382.59|385.94|383.06|385.35|382.47|0
1644840610000|2022-02-14 12:10:10|385.58|382.7|385.94|383.06|385.94|383.06|385.58|382.7|0
1644840620000|2022-02-14 12:10:20|385.7|382.82|386.05|383.17|386.05|383.17|385.58|382.7|0
1644840630000|2022-02-14 12:10:30|386.28|383.4|386.52|383.64|386.52|383.64|386.17|383.29|0
1644840640000|2022-02-14 12:10:40|386.75|383.87|387.45|384.57|387.45|384.57|386.75|383.87|0
1644840650000|2022-02-14 12:10:50|387.57|384.69|387.22|384.34|387.57|384.69|387.22|384.34|0
1644840660000|2022-02-14 12:11:00|387.11|384.23|386.52|383.64|387.22|384.34|386.52|383.64|0
1644840670000|2022-02-14 12:11:10|386.87|383.99|384.88|382|386.87|383.99|384.88|382|0
1644840680000|2022-02-14 12:11:20|385.11|382.23|385.81|382.93|385.94|383.06|385.11|382.23|0
1644840690000|2022-02-14 12:11:30|385.94|383.06|385.58|382.7|386.05|383.17|385.47|382.59|0
1644840700000|2022-02-14 12:11:40|385.7|382.82|385.81|382.93|385.81|382.93|385.7|382.82|0
1644840710000|2022-02-14 12:11:50|386.05|383.17|386.05|383.17|386.28|383.4|386.05|383.17|0
1644840720000|2022-02-14 12:12:00|385.81|382.93|386.52|383.64|386.52|383.64|385.81|382.93|0
1644840730000|2022-02-14 12:12:10|386.28|383.4|386.4|383.52|386.4|383.52|386.05|383.17|0
1644840740000|2022-02-14 12:12:20|387.45|384.57|387.69|384.81|387.69|384.81|387.34|384.46|0
1644840750000|2022-02-14 12:12:30|387.45|384.57|388.04|385.16|388.04|385.16|387.45|384.57|0
1644840760000|2022-02-14 12:12:40|388.15|385.27|388.62|385.74|388.62|385.74|388.15|385.27|0
1644840770000|2022-02-14 12:12:50|388.39|385.51|389.09|386.21|389.09|386.21|388.39|385.51|0
1644840780000|2022-02-14 12:13:00|389.32|386.44|389.68|386.8|389.68|386.8|389.21|386.33|0
1644840790000|2022-02-14 12:13:10|389.32|386.44|389.32|386.44|389.32|386.44|388.86|385.98|0
1644840800000|2022-02-14 12:13:20|389.45|386.57|389.79|386.91|389.79|386.91|389.45|386.57|0
1644840810000|2022-02-14 12:13:30|389.56|386.68|389.32|386.44|389.56|386.68|389.09|386.21|0
1644840820000|2022-02-14 12:13:40|389.56|386.68|389.21|386.33|389.56|386.68|388.86|385.98|0
1644840830000|2022-02-14 12:13:50|388.86|385.98|388.86|385.98|389.09|386.21|388.86|385.98|0
1644840840000|2022-02-14 12:14:00|389.56|386.68|389.56|386.68|389.56|386.68|389.21|386.33|0
1644840850000|2022-02-14 12:14:10|389.79|386.91|388.86|385.98|389.79|386.91|388.86|385.98|0
1644840860000|2022-02-14 12:14:20|388.62|385.74|388.62|385.74|388.62|385.74|388.39|385.51|0
1644840870000|2022-02-14 12:14:30|388.39|385.51|388.98|386.1|388.98|386.1|388.39|385.51|0
1644840880000|2022-02-14 12:14:40|388.62|385.74|388.39|385.51|388.62|385.74|388.39|385.51|0
1644840890000|2022-02-14 12:14:50|388.04|385.16|388.15|385.27|388.27|385.39|388.04|385.16|0
1644840900000|2022-02-14 12:15:00|388.39|385.51|388.86|385.98|388.86|385.98|388.15|385.27|0
1644840910000|2022-02-14 12:15:10|388.62|385.74|388.62|385.74|388.62|385.74|388.62|385.74|0
1644840920000|2022-02-14 12:15:20|388.51|385.63|388.98|386.1|388.98|386.1|388.51|385.63|0
1644840930000|2022-02-14 12:15:30|388.62|385.74|389.09|386.21|389.09|386.21|388.27|385.39|0
1644840940000|2022-02-14 12:15:40|388.74|385.86|388.62|385.74|388.74|385.86|388.62|385.74|0
1644840950000|2022-02-14 12:15:50|388.74|385.86|389.09|386.21|389.09|386.21|388.74|385.86|0
1644840960000|2022-02-14 12:16:00|388.85|385.97|388.39|385.51|388.85|385.97|388.39|385.51|0
1644840970000|2022-02-14 12:16:10|388.62|385.74|388.39|385.51|388.62|385.74|388.27|385.39|0
1644840980000|2022-02-14 12:16:20|387.81|384.93|387.45|384.57|387.81|384.93|387.45|384.57|0
1644840990000|2022-02-14 12:16:30|387.22|384.34|387.1|384.22|387.22|384.34|386.98|384.1|0
1644841000000|2022-02-14 12:16:40|386.75|383.87|386.51|383.63|386.75|383.87|386.51|383.63|0
1644841010000|2022-02-14 12:16:50|386.4|383.52|386.51|383.63|386.51|383.63|386.4|383.52|0
1644841020000|2022-02-14 12:17:00|386.4|383.52|386.98|384.1|386.98|384.1|386.4|383.52|0
1644841030000|2022-02-14 12:17:10|387.22|384.34|387.34|384.46|387.57|384.69|387.22|384.34|0
1644841040000|2022-02-14 12:17:20|387.22|384.34|387.22|384.34|387.45|384.57|387.22|384.34|0
1644841050000|2022-02-14 12:17:30|387.45|384.57|387.68|384.8|387.68|384.8|387.45|384.57|0
1644841060000|2022-02-14 12:17:40|388.04|385.16|387.57|384.69|388.04|385.16|387.34|384.46|0
1644841070000|2022-02-14 12:17:50|387.68|384.8|388.15|385.27|388.15|385.27|387.68|384.8|0
1644841080000|2022-02-14 12:18:00|388.04|385.16|387.68|384.8|388.04|385.16|387.57|384.69|0
1644841090000|2022-02-14 12:18:10|387.92|385.04|387.34|384.46|387.92|385.04|387.34|384.46|0
1644841100000|2022-02-14 12:18:20|387.22|384.34|386.87|383.99|387.22|384.34|386.87|383.99|0
1644841110000|2022-02-14 12:18:30|386.98|384.1|386.64|383.76|386.98|384.1|386.64|383.76|0
1644841120000|2022-02-14 12:18:40|386.75|383.87|386.05|383.17|386.75|383.87|386.05|383.17|0
1644841130000|2022-02-14 12:18:50|386.28|383.4|386.63|383.75|386.63|383.75|386.28|383.4|0
1644841140000|2022-02-14 12:19:00|386.75|383.87|387.22|384.34|387.34|384.46|386.75|383.87|0
1644841150000|2022-02-14 12:19:10|386.98|384.1|387.22|384.34|387.22|384.34|386.98|384.1|0
1644841160000|2022-02-14 12:19:20|387.34|384.46|387.45|384.57|387.45|384.57|387.34|384.46|0
1644841170000|2022-02-14 12:19:30|387.21|384.33|387.34|384.46|387.45|384.57|387.21|384.33|0
1644841180000|2022-02-14 12:19:40|387.68|384.8|387.57|384.69|387.68|384.8|387.45|384.57|0
1644841190000|2022-02-14 12:19:50|387.45|384.57|387.45|384.57|387.68|384.8|387.21|384.33|0
1644841200000|2022-02-14 12:20:00|387.8|384.92|387.68|384.8|387.8|384.92|387.68|384.8|0
1644841210000|2022-02-14 12:20:10|388.15|385.27|388.85|385.97|388.85|385.97|388.15|385.27|0
1644841220000|2022-02-14 12:20:20|388.74|385.86|388.85|385.97|389.09|386.21|388.74|385.86|0
1644841230000|2022-02-14 12:20:30|387.45|384.57|386.51|383.63|387.45|384.57|386.51|383.63|0
1644841240000|2022-02-14 12:20:40|386.4|383.52|385.58|382.7|386.51|383.63|385.58|382.7|0
1644841250000|2022-02-14 12:20:50|385.11|382.23|384.88|382|385.11|382.23|384.88|382|0
1644841260000|2022-02-14 12:21:00|385.11|382.23|385.23|382.35|385.23|382.35|385|382.12|0
1644841270000|2022-02-14 12:21:10|385.58|382.7|385.34|382.46|385.58|382.7|385.34|382.46|0
1644841280000|2022-02-14 12:21:20|385.46|382.58|385.7|382.82|385.7|382.82|385.34|382.46|0
1644841290000|2022-02-14 12:21:30|385.58|382.7|385.11|382.23|385.58|382.7|385.11|382.23|0
1644841300000|2022-02-14 12:21:40|385|382.12|385.58|382.7|385.58|382.7|384.88|382|0
1644841310000|2022-02-14 12:21:50|385.81|382.93|385.58|382.7|385.81|382.93|385.58|382.7|0
1644841320000|2022-02-14 12:22:00|386.98|384.1|386.75|383.87|386.98|384.1|386.63|383.75|0
1644841330000|2022-02-14 12:22:10|386.04|383.16|386.28|383.4|386.28|383.4|386.04|383.16|0
1644841340000|2022-02-14 12:22:20|386.04|383.16|386.28|383.4|386.28|383.4|386.04|383.16|0
1644841350000|2022-02-14 12:22:30|386.04|383.16|386.98|384.1|386.98|384.1|386.04|383.16|0
1644841360000|2022-02-14 12:22:40|386.75|383.87|386.75|383.87|386.87|383.99|386.75|383.87|0
1644841370000|2022-02-14 12:22:50|386.51|383.63|386.75|383.87|386.75|383.87|386.51|383.63|0
1644841380000|2022-02-14 12:23:00|386.63|383.75|386.51|383.63|386.63|383.75|386.51|383.63|0
1644841390000|2022-02-14 12:23:10|386.63|383.75|386.63|383.75|386.75|383.87|386.63|383.75|0
1644841400000|2022-02-14 12:23:20|386.75|383.87|385.81|382.93|386.75|383.87|385.81|382.93|0
1644841410000|2022-02-14 12:23:30|385.11|382.23|385.11|382.23|385.23|382.35|385.11|382.23|0
1644841420000|2022-02-14 12:23:40|385.34|382.46|386.87|383.99|386.98|384.1|385.34|382.46|0
1644841430000|2022-02-14 12:23:50|386.51|383.63|386.04|383.16|386.75|383.87|386.04|383.16|0
1644841440000|2022-02-14 12:24:00|385.81|382.93|384.17|381.29|385.81|382.93|384.17|381.29|0
1644841450000|2022-02-14 12:24:10|384.41|381.53|384.88|382|384.88|382|384.17|381.29|0
1644841460000|2022-02-14 12:24:20|384.06|381.18|384.17|381.29|384.17|381.29|383.71|380.83|0
1644841470000|2022-02-14 12:24:30|383.94|381.06|384.17|381.29|384.17|381.29|383.94|381.06|0
1644841480000|2022-02-14 12:24:40|383.94|381.06|383.47|380.59|383.94|381.06|383.47|380.59|0
1644841490000|2022-02-14 12:24:50|383.71|380.83|384.64|381.76|384.87|381.99|383.71|380.83|0
1644841500000|2022-02-14 12:25:00|384.17|381.29|384.06|381.18|384.17|381.29|383.94|381.06|0
1644841510000|2022-02-14 12:25:10|384.17|381.29|384.76|381.88|384.87|381.99|384.17|381.29|0
1644841520000|2022-02-14 12:25:20|385.11|382.23|385.11|382.23|385.11|382.23|385.11|382.23|0
1644841530000|2022-02-14 12:25:30|385.34|382.46|385.7|382.82|385.7|382.82|385.34|382.46|0
1644841540000|2022-02-14 12:25:40|385.81|382.93|386.4|383.52|386.51|383.63|385.81|382.93|0
1644841550000|2022-02-14 12:25:50|386.63|383.75|386.28|383.4|386.75|383.87|386.28|383.4|0
1644841560000|2022-02-14 12:26:00|385.93|383.05|386.51|383.63|386.51|383.63|385.93|383.05|0
1644841570000|2022-02-14 12:26:10|386.28|383.4|386.04|383.16|386.28|383.4|385.93|383.05|0
1644841580000|2022-02-14 12:26:20|385.81|382.93|384.87|381.99|385.81|382.93|384.64|381.76|0
1644841590000|2022-02-14 12:26:30|384.64|381.76|384.53|381.65|384.64|381.76|384.53|381.65|0
1644841600000|2022-02-14 12:26:40|384.64|381.76|384.17|381.29|384.64|381.76|384.17|381.29|0
1644841610000|2022-02-14 12:26:50|383.94|381.06|383.71|380.83|384.17|381.29|383.71|380.83|0
1644841620000|2022-02-14 12:27:00|383.47|380.59|383.36|380.48|383.47|380.59|383.24|380.36|0
1644841630000|2022-02-14 12:27:10|383.24|380.36|382.31|379.43|383.94|381.06|382.31|379.43|0
1644841640000|2022-02-14 12:27:20|382.07|379.19|381.37|378.49|382.07|379.19|381.37|378.49|0
1644841650000|2022-02-14 12:27:30|381.84|378.96|382.31|379.43|382.31|379.43|381.61|378.73|0
1644841660000|2022-02-14 12:27:40|382.54|379.66|382.54|379.66|382.54|379.66|382.54|379.66|0
1644841670000|2022-02-14 12:27:50|383.47|380.59|383.01|380.13|383.47|380.59|383.01|380.13|0
1644841680000|2022-02-14 12:28:00|382.77|379.89|383.01|380.13|383.01|380.13|382.31|379.43|0
1644841690000|2022-02-14 12:28:10|382.66|379.78|382.89|380.01|382.89|380.01|382.66|379.78|0
1644841700000|2022-02-14 12:28:20|383.01|380.13|382.54|379.66|383.13|380.25|382.54|379.66|0
1644841710000|2022-02-14 12:28:30|382.31|379.43|382.54|379.66|382.77|379.89|382.19|379.31|0
1644841720000|2022-02-14 12:28:40|382.77|379.89|382.77|379.89|382.89|380.01|382.77|379.89|0
1644841730000|2022-02-14 12:28:50|383.01|380.13|383.01|380.13|383.01|380.13|383.01|380.13|0
1644841740000|2022-02-14 12:29:00|382.89|380.01|382.89|380.01|382.89|380.01|382.89|380.01|0
1644841750000|2022-02-14 12:29:10|383.13|380.25|382.89|380.01|383.13|380.25|382.77|379.89|0
1644841760000|2022-02-14 12:29:20|383.01|380.13|382.07|379.19|383.01|380.13|382.07|379.19|0
1644841770000|2022-02-14 12:29:30|381.84|378.96|382.07|379.19|382.07|379.19|381.84|378.96|0
1644841780000|2022-02-14 12:29:40|381.84|378.96|382.07|379.19|382.07|379.19|381.84|378.96|0
1644841790000|2022-02-14 12:29:50|381.37|378.49|381.49|378.61|381.61|378.73|381.37|378.49|0
1644841800000|2022-02-14 12:30:00|381.37|378.49|381.6|378.72|381.6|378.72|381.14|378.26|0
1644841810000|2022-02-14 12:30:10|381.37|378.49|382.3|379.42|382.3|379.42|381.37|378.49|0
1644841820000|2022-02-14 12:30:20|382.07|379.19|382.07|379.19|382.07|379.19|381.6|378.72|0
1644841830000|2022-02-14 12:30:30|381.84|378.96|381.37|378.49|381.84|378.96|381.37|378.49|0
1644841840000|2022-02-14 12:30:40|381.14|378.26|379.04|376.16|381.14|378.26|379.04|376.16|0
1644841850000|2022-02-14 12:30:50|379.51|376.63|379.51|376.63|379.51|376.63|379.51|376.63|0
1644841860000|2022-02-14 12:31:00|379.27|376.39|379.04|376.16|379.51|376.63|378.93|376.05|0
1644841870000|2022-02-14 12:31:10|379.51|376.63|379.4|376.52|379.51|376.63|379.04|376.16|0
1644841880000|2022-02-14 12:31:20|379.27|376.39|378.58|375.7|379.27|376.39|378.58|375.7|0
1644841890000|2022-02-14 12:31:30|378.34|375.46|377.65|374.77|378.34|375.46|377.65|374.77|0
1644841900000|2022-02-14 12:31:40|377.88|375|378.11|375.23|378.11|375.23|377.88|375|0
1644841910000|2022-02-14 12:31:50|378.34|375.46|378.81|375.93|378.81|375.93|378.34|375.46|0
1644841920000|2022-02-14 12:32:00|379.04|376.16|379.04|376.16|379.16|376.28|379.04|376.16|0
1644841930000|2022-02-14 12:32:10|379.27|376.39|379.04|376.16|379.51|376.63|379.04|376.16|0
1644841940000|2022-02-14 12:32:20|379.51|376.63|379.04|376.16|379.51|376.63|379.04|376.16|0
1644841950000|2022-02-14 12:32:30|378.81|375.93|379.27|376.39|379.27|376.39|378.81|375.93|0
1644841960000|2022-02-14 12:32:40|379.74|376.86|379.27|376.39|379.74|376.86|379.27|376.39|0
1644841970000|2022-02-14 12:32:50|379.74|376.86|379.27|376.39|379.74|376.86|379.27|376.39|0
1644841980000|2022-02-14 12:33:00|379.16|376.28|379.97|377.09|379.97|377.09|379.16|376.28|0
1644841990000|2022-02-14 12:33:10|379.74|376.86|379.04|376.16|379.86|376.98|379.04|376.16|0
1644842000000|2022-02-14 12:33:20|379.16|376.28|379.51|376.63|379.51|376.63|379.16|376.28|0
1644842010000|2022-02-14 12:33:30|379.74|376.86|379.97|377.09|379.97|377.09|379.74|376.86|0
1644842020000|2022-02-14 12:33:40|379.86|376.98|380.21|377.33|380.21|377.33|379.86|376.98|0
1644842030000|2022-02-14 12:33:50|379.97|377.09|379.97|377.09|379.97|377.09|379.97|377.09|0
1644842040000|2022-02-14 12:34:00|380.09|377.21|380.21|377.33|380.44|377.56|379.97|377.09|0
1644842050000|2022-02-14 12:34:10|380.44|377.56|381.37|378.49|381.37|378.49|380.44|377.56|0
1644842060000|2022-02-14 12:34:20|381.14|378.26|381.37|378.49|381.37|378.49|381.14|378.26|0
1644842070000|2022-02-14 12:34:30|381.6|378.72|381.84|378.96|381.84|378.96|381.6|378.72|0
1644842080000|2022-02-14 12:34:40|381.6|378.72|381.6|378.72|381.84|378.96|381.37|378.49|0
1644842090000|2022-02-14 12:34:50|381.84|378.96|382.07|379.19|382.07|379.19|381.84|378.96|0
1644842100000|2022-02-14 12:35:00|381.84|378.96|382.77|379.89|382.89|380.01|381.84|378.96|0
1644842110000|2022-02-14 12:35:10|382.54|379.66|382.3|379.42|382.54|379.66|381.84|378.96|0
1644842120000|2022-02-14 12:35:20|382.07|379.19|381.14|378.26|382.07|379.19|381.14|378.26|0
1644842130000|2022-02-14 12:35:30|381.6|378.72|381.14|378.26|381.84|378.96|381.14|378.26|0
1644842140000|2022-02-14 12:35:40|381.26|378.38|381.37|378.49|381.37|378.49|381.26|378.38|0
1644842150000|2022-02-14 12:35:50|380.9|378.02|381.02|378.14|381.14|378.26|380.9|378.02|0
1644842160000|2022-02-14 12:36:00|380.9|378.02|381.37|378.49|381.37|378.49|380.9|378.02|0
1644842170000|2022-02-14 12:36:10|381.6|378.72|382.07|379.19|382.07|379.19|381.37|378.49|0
1644842180000|2022-02-14 12:36:20|382.3|379.42|381.37|378.49|382.3|379.42|381.37|378.49|0
1644842190000|2022-02-14 12:36:30|381.14|378.26|380.44|377.56|381.14|378.26|380.44|377.56|0
1644842200000|2022-02-14 12:36:40|380.2|377.32|380.44|377.56|380.44|377.56|380.2|377.32|0
1644842210000|2022-02-14 12:36:50|380.67|377.79|381.37|378.49|381.37|378.49|380.67|377.79|0
1644842220000|2022-02-14 12:37:00|381.6|378.72|382.3|379.42|382.3|379.42|381.6|378.72|0
1644842230000|2022-02-14 12:37:10|382.07|379.19|381.02|378.14|382.07|379.19|381.02|378.14|0
1644842240000|2022-02-14 12:37:20|380.67|377.79|380.9|378.02|381.02|378.14|380.67|377.79|0
1644842250000|2022-02-14 12:37:30|381.14|378.26|381.14|378.26|381.14|378.26|380.79|377.91|0
1644842260000|2022-02-14 12:37:40|380.9|378.02|381.14|378.26|381.14|378.26|380.9|378.02|0
1644842270000|2022-02-14 12:37:50|381.37|378.49|381.37|378.49|381.37|378.49|381.26|378.38|0
1644842280000|2022-02-14 12:38:00|381.6|378.72|381.37|378.49|381.6|378.72|381.37|378.49|0
1644842290000|2022-02-14 12:38:10|381.6|378.72|381.6|378.72|381.6|378.72|381.37|378.49|0
1644842300000|2022-02-14 12:38:20|381.72|378.84|382.19|379.31|382.3|379.42|381.72|378.84|0
1644842310000|2022-02-14 12:38:30|382.07|379.19|382.54|379.66|382.54|379.66|382.07|379.19|0
1644842320000|2022-02-14 12:38:40|382.66|379.78|383|380.12|383|380.12|382.66|379.78|0
1644842330000|2022-02-14 12:38:50|379.63|376.75|379.04|376.16|379.63|376.75|379.04|376.16|0
1644842340000|2022-02-14 12:39:00|377.88|375|373.69|370.81|377.88|375|373.69|370.81|0
1644842350000|2022-02-14 12:39:10|372.53|369.65|369.75|366.87|372.53|369.65|369.75|366.87|0
1644842360000|2022-02-14 12:39:20|368.83|365.95|370.22|367.34|370.22|367.34|368.83|365.95|0
1644842370000|2022-02-14 12:39:30|370.68|367.8|367.44|364.56|370.68|367.8|367.44|364.56|0
1644842380000|2022-02-14 12:39:40|366.98|364.1|364.44|361.56|366.98|364.1|364.44|361.56|0
1644842390000|2022-02-14 12:39:50|364.67|361.79|364.21|361.33|364.9|362.02|364.21|361.33|0
1644842400000|2022-02-14 12:40:00|363.41|360.53|360.99|358.11|363.41|360.53|360.53|357.65|0
1644842410000|2022-02-14 12:40:10|360.3|357.42|363.18|360.3|363.18|360.3|360.07|357.19|0
1644842420000|2022-02-14 12:40:20|363.29|360.41|363.29|360.41|363.52|360.64|363.06|360.18|0
1644842430000|2022-02-14 12:40:30|361.68|358.8|362.14|359.26|362.14|359.26|361.45|358.57|0
1644842440000|2022-02-14 12:40:40|362.37|359.49|363.98|361.1|364.44|361.56|362.37|359.49|0
1644842450000|2022-02-14 12:40:50|364.9|362.02|363.06|360.18|364.9|362.02|363.06|360.18|0
1644842460000|2022-02-14 12:41:00|363.29|360.41|363.29|360.41|363.98|361.1|363.29|360.41|0
1644842470000|2022-02-14 12:41:10|362.6|359.72|360.99|358.11|362.6|359.72|360.99|358.11|0
1644842480000|2022-02-14 12:41:20|361.22|358.34|362.26|359.38|362.37|359.49|361.22|358.34|0
1644842490000|2022-02-14 12:41:30|360.53|357.65|359.61|356.73|360.53|357.65|359.61|356.73|0
1644842500000|2022-02-14 12:41:40|359.38|356.5|358.46|355.58|359.38|356.5|358.46|355.58|0
1644842510000|2022-02-14 12:41:50|357.54|354.66|358.69|355.81|358.69|355.81|357.54|354.66|0
1644842520000|2022-02-14 12:42:00|358.46|355.58|358.92|356.04|359.38|356.5|358.46|355.58|0
1644842530000|2022-02-14 12:42:10|359.15|356.27|359.15|356.27|359.15|356.27|358.92|356.04|0
1644842540000|2022-02-14 12:42:20|358.23|355.35|357.09|354.21|358.23|355.35|357.09|354.21|0
1644842550000|2022-02-14 12:42:30|356.4|353.52|356.86|353.98|356.86|353.98|356.17|353.29|0
1644842560000|2022-02-14 12:42:40|356.4|353.52|355.71|352.83|356.86|353.98|355.71|352.83|0
1644842570000|2022-02-14 12:42:50|356.4|353.52|355.6|352.72|356.4|353.52|355.48|352.6|0
1644842580000|2022-02-14 12:43:00|355.94|353.06|356.06|353.18|356.75|353.87|355.94|353.06|0
1644842590000|2022-02-14 12:43:10|356.4|353.52|356.17|353.29|356.4|353.52|356.17|353.29|0
1644842600000|2022-02-14 12:43:20|355.71|352.83|354.57|351.69|355.71|352.83|354.34|351.46|0
1644842610000|2022-02-14 12:43:30|353.88|351|354.11|351.23|354.57|351.69|353.88|351|0
1644842620000|2022-02-14 12:43:40|353.88|351|352.97|350.09|353.88|351|352.28|349.4|0
1644842630000|2022-02-14 12:43:50|353.42|350.54|352.86|349.98|353.42|350.54|352.86|349.98|0
1644842640000|2022-02-14 12:44:00|353.42|350.54|354.11|351.23|354.11|351.23|353.42|350.54|0
1644842650000|2022-02-14 12:44:10|354.34|351.46|352.92|350.04|355.06|352.18|352.92|350.04|0
1644842660000|2022-02-14 12:44:20|353.04|350.16|352.69|349.81|353.04|350.16|352.46|349.58|0
1644842670000|2022-02-14 12:44:30|351.66|348.78|352.64|349.76|352.64|349.76|351.03|348.15|0
1644842680000|2022-02-14 12:44:40|352.88|350|354.15|351.27|354.15|351.27|352.88|350|0
1644842690000|2022-02-14 12:44:50|354.72|351.84|355.42|352.54|355.77|352.89|354.72|351.84|0
1644842700000|2022-02-14 12:45:00|355.19|352.31|354.26|351.38|355.19|352.31|354.26|351.38|0
1644842710000|2022-02-14 12:45:10|353.57|350.69|351.49|348.61|353.57|350.69|351.49|348.61|0
1644842720000|2022-02-14 12:45:20|350.57|347.69|350.57|347.69|351.26|348.38|350.57|347.69|0
1644842730000|2022-02-14 12:45:30|349.64|346.76|348.38|345.5|349.87|346.99|348.38|345.5|0
1644842740000|2022-02-14 12:45:40|347.57|344.69|347.11|344.23|347.57|344.69|346.65|343.77|0
1644842750000|2022-02-14 12:45:50|345.96|343.08|344.81|341.93|345.96|343.08|344.35|341.47|0
1644842760000|2022-02-14 12:46:00|344.12|341.24|344.81|341.93|344.81|341.93|344.12|341.24|0
1644842770000|2022-02-14 12:46:10|345.73|342.85|346.19|343.31|346.19|343.31|345.5|342.62|0
1644842780000|2022-02-14 12:46:20|346.65|343.77|345.96|343.08|346.65|343.77|345.96|343.08|0
1644842790000|2022-02-14 12:46:30|345.73|342.85|345.5|342.62|345.73|342.85|345.5|342.62|0
1644842800000|2022-02-14 12:46:40|345.73|342.85|344.93|342.05|345.73|342.85|344.93|342.05|0
1644842810000|2022-02-14 12:46:50|344.81|341.93|344.81|341.93|344.81|341.93|344.12|341.24|0
1644842820000|2022-02-14 12:47:00|344.58|341.7|344.12|341.24|344.58|341.7|344.12|341.24|0
1644842830000|2022-02-14 12:47:10|343.89|341.01|342.75|339.87|343.89|341.01|342.75|339.87|0
1644842840000|2022-02-14 12:47:20|342.98|340.1|342.06|339.18|342.98|340.1|342.06|339.18|0
1644842850000|2022-02-14 12:47:30|341.83|338.95|341.6|338.72|341.83|338.95|341.6|338.72|0
1644842860000|2022-02-14 12:47:40|340.91|338.03|341.37|338.49|341.6|338.72|340.91|338.03|0
1644842870000|2022-02-14 12:47:50|341.14|338.26|340.69|337.81|341.14|338.26|340.46|337.58|0
1644842880000|2022-02-14 12:48:00|340.91|338.03|341.37|338.49|341.37|338.49|340.69|337.81|0
1644842890000|2022-02-14 12:48:10|341.6|338.72|340.32|337.44|341.6|338.72|340.32|337.44|0
1644842900000|2022-02-14 12:48:20|340.09|337.21|340.32|337.44|340.55|337.67|340.09|337.21|0
1644842910000|2022-02-14 12:48:30|340.44|337.56|340.78|337.9|341.01|338.13|340.44|337.56|0
1644842920000|2022-02-14 12:48:40|340.32|337.44|340.09|337.21|340.78|337.9|340.09|337.21|0
1644842930000|2022-02-14 12:48:50|340.32|337.44|341.01|338.13|341.36|338.48|340.32|337.44|0
1644842940000|2022-02-14 12:49:00|341.47|338.59|341.47|338.59|341.47|338.59|341.47|338.59|0
1644842950000|2022-02-14 12:49:10|342.16|339.28|343.54|340.66|343.54|340.66|342.16|339.28|0
1644842960000|2022-02-14 12:49:20|343.77|340.89|345.61|342.73|345.61|342.73|343.77|340.89|0
1644842970000|2022-02-14 12:49:30|346.31|343.43|346.08|343.2|346.31|343.43|346.08|343.2|0
1644842980000|2022-02-14 12:49:40|346.54|343.66|348.51|345.63|348.51|345.63|346.54|343.66|0
1644842990000|2022-02-14 12:49:50|350.01|347.13|349.08|346.2|350.01|347.13|349.08|346.2|0
1644843000000|2022-02-14 12:50:00|349.54|346.66|347.69|344.81|350.01|347.13|347.69|344.81|0
1644843010000|2022-02-14 12:50:10|347.23|344.35|346.08|343.2|347.23|344.35|346.08|343.2|0
1644843020000|2022-02-14 12:50:20|346.54|343.66|347.69|344.81|347.69|344.81|346.54|343.66|0
1644843030000|2022-02-14 12:50:30|346.77|343.89|348.39|345.51|348.39|345.51|346.77|343.89|0
1644843040000|2022-02-14 12:50:40|348.51|345.63|348.97|346.09|348.97|346.09|348.51|345.63|0
1644843050000|2022-02-14 12:50:50|349.43|346.55|349.77|346.89|350.01|347.13|349.43|346.55|0
1644843060000|2022-02-14 12:51:00|350.93|348.05|352.09|349.21|352.44|349.56|350.93|348.05|0
1644843070000|2022-02-14 12:51:10|352.56|349.68|354.18|351.3|354.18|351.3|352.56|349.68|0
1644843080000|2022-02-14 12:51:20|354.41|351.53|352.32|349.44|354.41|351.53|352.32|349.44|0
1644843090000|2022-02-14 12:51:30|353.15|350.27|352.92|350.04|353.15|350.27|352.46|349.58|0
1644843100000|2022-02-14 12:51:40|353.61|350.73|354.31|351.43|354.31|351.43|353.04|350.16|0
1644843110000|2022-02-14 12:51:50|354.77|351.89|354.54|351.66|355.23|352.35|354.54|351.66|0
1644843120000|2022-02-14 12:52:00|354.77|351.89|354.2|351.32|354.77|351.89|354.08|351.2|0
1644843130000|2022-02-14 12:52:10|354.08|351.2|354.08|351.2|354.31|351.43|353.84|350.96|0
1644843140000|2022-02-14 12:52:20|353.38|350.5|352.92|350.04|353.38|350.5|352.58|349.7|0
1644843150000|2022-02-14 12:52:30|352.22|349.34|355.23|352.35|355.23|352.35|352.22|349.34|0
1644843160000|2022-02-14 12:52:40|354.31|351.43|352.92|350.04|354.54|351.66|352.92|350.04|0
1644843170000|2022-02-14 12:52:50|353.27|350.39|352.46|349.58|353.27|350.39|352.22|349.34|0
1644843180000|2022-02-14 12:53:00|351.99|349.11|351.07|348.19|351.99|349.11|350.84|347.96|0
1644843190000|2022-02-14 12:53:10|351.3|348.42|351.99|349.11|352.11|349.23|351.3|348.42|0
1644843200000|2022-02-14 12:53:20|351.76|348.88|351.99|349.11|352.11|349.23|351.76|348.88|0
1644843210000|2022-02-14 12:53:30|352.46|349.58|352.92|350.04|352.92|350.04|351.76|348.88|0
1644843220000|2022-02-14 12:53:40|353.15|350.27|353.15|350.27|353.15|350.27|352.69|349.81|0
1644843230000|2022-02-14 12:53:50|353.84|350.96|353.38|350.5|353.84|350.96|353.38|350.5|0
1644843240000|2022-02-14 12:54:00|353.15|350.27|353.5|350.62|353.5|350.62|353.15|350.27|0
1644843250000|2022-02-14 12:54:10|353.38|350.5|353.15|350.27|353.38|350.5|353.15|350.27|0
1644843260000|2022-02-14 12:54:20|353.38|350.5|353.61|350.73|353.61|350.73|352.46|349.58|0
1644843270000|2022-02-14 12:54:30|354.43|351.55|353.61|350.73|354.43|351.55|353.38|350.5|0
1644843280000|2022-02-14 12:54:40|353.38|350.5|353.15|350.27|353.38|350.5|353.15|350.27|0
1644843290000|2022-02-14 12:54:50|353.61|350.73|352.69|349.81|353.61|350.73|352.69|349.81|0
1644843300000|2022-02-14 12:55:00|352.46|349.58|351.3|348.42|352.46|349.58|351.3|348.42|0
1644843310000|2022-02-14 12:55:10|351.07|348.19|349.45|346.57|351.19|348.31|349.45|346.57|0
1644843320000|2022-02-14 12:55:20|349.68|346.8|349.45|346.57|349.68|346.8|349.22|346.34|0
1644843330000|2022-02-14 12:55:30|348.99|346.11|347.84|344.96|348.99|346.11|347.84|344.96|0
1644843340000|2022-02-14 12:55:40|348.53|345.65|349.8|346.92|349.8|346.92|348.53|345.65|0
1644843350000|2022-02-14 12:55:50|349.68|346.8|348.53|345.65|349.68|346.8|348.53|345.65|0
1644843360000|2022-02-14 12:56:00|348.07|345.19|348.76|345.88|348.76|345.88|347.84|344.96|0
1644843370000|2022-02-14 12:56:10|348.99|346.11|348.99|346.11|348.99|346.11|348.65|345.77|0
1644843380000|2022-02-14 12:56:20|349.45|346.57|349.45|346.57|349.45|346.57|348.99|346.11|0
1644843390000|2022-02-14 12:56:30|349.91|347.03|349.45|346.57|349.91|347.03|348.76|345.88|0
1644843400000|2022-02-14 12:56:40|348.76|345.88|347.61|344.73|348.76|345.88|347.61|344.73|0
1644843410000|2022-02-14 12:56:50|346.91|344.03|348.07|345.19|348.07|345.19|346.68|343.8|0
1644843420000|2022-02-14 12:57:00|348.3|345.42|348.53|345.65|348.76|345.88|348.3|345.42|0
1644843430000|2022-02-14 12:57:10|348.07|345.19|347.61|344.73|348.19|345.31|347.61|344.73|0
1644843440000|2022-02-14 12:57:20|347.14|344.26|346.68|343.8|347.14|344.26|346.45|343.57|0
1644843450000|2022-02-14 12:57:30|346.45|343.57|345.88|343|346.45|343.57|345.88|343|0
1644843460000|2022-02-14 12:57:40|345.76|342.88|345.53|342.65|345.88|343|345.53|342.65|0
1644843470000|2022-02-14 12:57:50|345.88|343|345.99|343.11|346.11|343.23|345.76|342.88|0
1644843480000|2022-02-14 12:58:00|346.22|343.34|346.22|343.34|346.45|343.57|346.22|343.34|0
1644843490000|2022-02-14 12:58:10|346.11|343.23|346.45|343.57|346.68|343.8|346.11|343.23|0
1644843500000|2022-02-14 12:58:20|346.68|343.8|346.45|343.57|346.68|343.8|346.45|343.57|0
1644843510000|2022-02-14 12:58:30|347.6|344.72|346.91|344.03|347.6|344.72|346.91|344.03|0
1644843520000|2022-02-14 12:58:40|347.37|344.49|348.3|345.42|348.3|345.42|347.37|344.49|0
1644843530000|2022-02-14 12:58:50|348.53|345.65|348.65|345.77|348.76|345.88|348.53|345.65|0
1644843540000|2022-02-14 12:59:00|349.68|346.8|349.45|346.57|349.68|346.8|349.22|346.34|0
1644843550000|2022-02-14 12:59:10|349.68|346.8|350.14|347.26|350.14|347.26|349.68|346.8|0
1644843560000|2022-02-14 12:59:20|350.6|347.72|350.37|347.49|350.6|347.72|350.26|347.38|0
1644843570000|2022-02-14 12:59:30|350.6|347.72|351.07|348.19|351.07|348.19|350.6|347.72|0
1644843580000|2022-02-14 12:59:40|350.84|347.96|350.37|347.49|350.84|347.96|350.14|347.26|0
1644843590000|2022-02-14 12:59:50|350.6|347.72|350.37|347.49|350.6|347.72|350.14|347.26|0
1644843600000|2022-02-14 13:00:00|350.14|347.26|348.76|345.88|350.14|347.26|348.76|345.88|0
1644843610000|2022-02-14 13:00:10|348.99|346.11|348.76|345.88|349.91|347.03|348.76|345.88|0
1644843620000|2022-02-14 13:00:20|348.99|346.11|348.3|345.42|349.22|346.34|348.3|345.42|0
1644843630000|2022-02-14 13:00:30|347.83|344.95|348.53|345.65|348.53|345.65|347.83|344.95|0
1644843640000|2022-02-14 13:00:40|348.76|345.88|348.07|345.19|349.22|346.34|348.07|345.19|0
1644843650000|2022-02-14 13:00:50|347.83|344.95|347.03|344.15|347.83|344.95|347.03|344.15|0
1644843660000|2022-02-14 13:01:00|346.68|343.8|346.91|344.03|346.91|344.03|346.68|343.8|0
1644843670000|2022-02-14 13:01:10|347.6|344.72|345.53|342.65|347.6|344.72|345.53|342.65|0
1644843680000|2022-02-14 13:01:20|345.3|342.42|345.07|342.19|345.53|342.65|345.07|342.19|0
1644843690000|2022-02-14 13:01:30|344.61|341.73|343.92|341.04|344.84|341.96|343.92|341.04|0
1644843700000|2022-02-14 13:01:40|343.46|340.58|343.92|341.04|343.92|341.04|342.77|339.89|0
1644843710000|2022-02-14 13:01:50|343.69|340.81|344.61|341.73|344.61|341.73|343.69|340.81|0
1644843720000|2022-02-14 13:02:00|344.15|341.27|344.15|341.27|344.15|341.27|343.69|340.81|0
1644843730000|2022-02-14 13:02:10|344.84|341.96|346.45|343.57|346.45|343.57|344.84|341.96|0
1644843740000|2022-02-14 13:02:20|346.68|343.8|345.07|342.19|346.68|343.8|345.07|342.19|0
1644843750000|2022-02-14 13:02:30|345.3|342.42|345.3|342.42|345.76|342.88|345.3|342.42|0
1644843760000|2022-02-14 13:02:40|344.84|341.96|344.84|341.96|345.53|342.65|344.84|341.96|0
1644843770000|2022-02-14 13:02:50|345.07|342.19|344.38|341.5|345.07|342.19|344.15|341.27|0
1644843780000|2022-02-14 13:03:00|345.53|342.65|343|340.12|345.53|342.65|343|340.12|0
1644843790000|2022-02-14 13:03:10|343.58|340.7|342.77|339.89|343.58|340.7|342.54|339.66|0
1644843800000|2022-02-14 13:03:20|343.23|340.35|343.69|340.81|343.69|340.81|342.77|339.89|0
1644843810000|2022-02-14 13:03:30|344.15|341.27|344.84|341.96|344.84|341.96|343.92|341.04|0
1644843820000|2022-02-14 13:03:40|345.07|342.19|344.61|341.73|345.07|342.19|344.61|341.73|0
1644843830000|2022-02-14 13:03:50|344.84|341.96|345.3|342.42|345.3|342.42|344.84|341.96|0
1644843840000|2022-02-14 13:04:00|345.19|342.31|347.6|344.72|347.6|344.72|345.19|342.31|0
1644843850000|2022-02-14 13:04:10|347.37|344.49|347.14|344.26|347.37|344.49|347.03|344.15|0
1644843860000|2022-02-14 13:04:20|347.37|344.49|347.83|344.95|347.83|344.95|347.37|344.49|0
1644843870000|2022-02-14 13:04:30|347.37|344.49|347.37|344.49|347.37|344.49|346.68|343.8|0
1644843880000|2022-02-14 13:04:40|346.91|344.03|346.91|344.03|346.91|344.03|346.8|343.92|0
1644843890000|2022-02-14 13:04:50|347.14|344.26|346.91|344.03|347.37|344.49|346.91|344.03|0
1644843900000|2022-02-14 13:05:00|347.14|344.26|347.6|344.72|347.6|344.72|347.14|344.26|0
1644843910000|2022-02-14 13:05:10|346.22|343.34|345.76|342.88|346.22|343.34|345.3|342.42|0
1644843920000|2022-02-14 13:05:20|345.07|342.19|343.51|340.99|345.07|342.19|343.51|340.99|0
1644843930000|2022-02-14 13:05:30|343.28|340.76|343.28|340.76|343.28|340.76|343.17|340.65|0
1644843940000|2022-02-14 13:05:40|343.05|340.53|343.74|341.22|343.74|341.22|342.59|340.07|0
1644843950000|2022-02-14 13:05:50|343.97|341.45|344.2|341.68|344.66|342.14|343.97|341.45|0
1644843960000|2022-02-14 13:06:00|344.43|341.91|345.81|343.29|345.81|343.29|344.43|341.91|0
1644843970000|2022-02-14 13:06:10|345.35|342.83|345.58|343.06|345.81|343.29|345.35|342.83|0
1644843980000|2022-02-14 13:06:20|345.12|342.6|345.35|342.83|345.35|342.83|345.12|342.6|0
1644843990000|2022-02-14 13:06:30|345.58|343.06|345.01|342.49|345.58|343.06|345.01|342.49|0
1644844000000|2022-02-14 13:06:40|345.12|342.6|344.43|341.91|345.12|342.6|343.97|341.45|0
1644844010000|2022-02-14 13:06:50|344.32|341.8|346.04|343.52|346.04|343.52|344.32|341.8|0
1644844020000|2022-02-14 13:07:00|346.27|343.75|346.73|344.21|346.96|344.44|346.27|343.75|0
1644844030000|2022-02-14 13:07:10|346.5|343.98|346.04|343.52|346.73|344.21|345.35|342.83|0
1644844040000|2022-02-14 13:07:20|346.5|343.98|346.73|344.21|347.42|344.9|346.5|343.98|0
1644844050000|2022-02-14 13:07:30|346.27|343.75|344.89|342.37|346.27|343.75|344.89|342.37|0
1644844060000|2022-02-14 13:07:40|345.35|342.83|345.35|342.83|345.35|342.83|345.35|342.83|0
1644844070000|2022-02-14 13:07:50|345.81|343.29|345.58|343.06|345.81|343.29|345.58|343.06|0
1644844080000|2022-02-14 13:08:00|344.43|341.91|343.05|340.53|344.43|341.91|343.05|340.53|0
1644844090000|2022-02-14 13:08:10|343.28|340.76|343.97|341.45|343.97|341.45|343.28|340.76|0
1644844100000|2022-02-14 13:08:20|344.32|341.8|344.2|341.68|344.32|341.8|344.2|341.68|0
1644844110000|2022-02-14 13:08:30|343.97|341.45|343.28|340.76|343.97|341.45|343.28|340.76|0
1644844120000|2022-02-14 13:08:40|343.51|340.99|344.2|341.68|344.2|341.68|343.51|340.99|0
1644844130000|2022-02-14 13:08:50|343.97|341.45|343.97|341.45|344.43|341.91|343.97|341.45|0
1644844140000|2022-02-14 13:09:00|343.28|340.76|343.28|340.76|343.51|340.99|342.59|340.07|0
1644844150000|2022-02-14 13:09:10|342.59|340.07|342.59|340.07|342.59|340.07|342.36|339.84|0
1644844160000|2022-02-14 13:09:20|342.82|340.3|342.82|340.3|343.28|340.76|342.82|340.3|0
1644844170000|2022-02-14 13:09:30|342.48|339.96|342.82|340.3|342.82|340.3|342.48|339.96|0
1644844180000|2022-02-14 13:09:40|343.28|340.76|342.82|340.3|343.28|340.76|342.82|340.3|0
1644844190000|2022-02-14 13:09:50|343.05|340.53|342.25|339.73|343.05|340.53|342.25|339.73|0
1644844200000|2022-02-14 13:10:00|342.36|339.84|343.28|340.76|343.28|340.76|342.36|339.84|0
1644844210000|2022-02-14 13:10:10|343.74|341.22|344.43|341.91|344.43|341.91|343.74|341.22|0
1644844220000|2022-02-14 13:10:20|344.89|342.37|345.58|343.06|345.58|343.06|344.89|342.37|0
1644844230000|2022-02-14 13:10:30|345.81|343.29|345.35|342.83|345.81|343.29|345.35|342.83|0
1644844240000|2022-02-14 13:10:40|345.12|342.6|345.58|343.06|345.58|343.06|345.12|342.6|0
1644844250000|2022-02-14 13:10:50|345.35|342.83|345.35|342.83|345.58|343.06|345.35|342.83|0
1644844260000|2022-02-14 13:11:00|345.58|343.06|345.81|343.29|346.27|343.75|345.58|343.06|0
1644844270000|2022-02-14 13:11:10|345.58|343.06|345.58|343.06|346.04|343.52|345.58|343.06|0
1644844280000|2022-02-14 13:11:20|345.12|342.6|345.81|343.29|345.81|343.29|345.12|342.6|0
1644844290000|2022-02-14 13:11:30|346.73|344.21|347.19|344.67|347.42|344.9|346.73|344.21|0
1644844300000|2022-02-14 13:11:40|346.96|344.44|346.04|343.52|346.96|344.44|345.93|343.41|0
1644844310000|2022-02-14 13:11:50|345.81|343.29|345.7|343.18|345.81|343.29|345.58|343.06|0
1644844320000|2022-02-14 13:12:00|345.58|343.06|345.81|343.29|346.04|343.52|345.58|343.06|0
1644844330000|2022-02-14 13:12:10|346.04|343.52|345.81|343.29|346.04|343.52|345.81|343.29|0
1644844340000|2022-02-14 13:12:20|346.04|343.52|345.81|343.29|346.04|343.52|345.58|343.06|0
1644844350000|2022-02-14 13:12:30|345.58|343.06|345.12|342.6|345.58|343.06|344.89|342.37|0
1644844360000|2022-02-14 13:12:40|344.89|342.37|345.01|342.49|345.12|342.6|344.89|342.37|0
1644844370000|2022-02-14 13:12:50|344.89|342.37|345.35|342.83|345.47|342.95|344.66|342.14|0
1644844380000|2022-02-14 13:13:00|346.04|343.52|345.12|342.6|346.04|343.52|344.89|342.37|0
1644844390000|2022-02-14 13:13:10|345.01|342.49|344.89|342.37|345.12|342.6|344.89|342.37|0
1644844400000|2022-02-14 13:13:20|345.12|342.6|345.35|342.83|345.35|342.83|345.12|342.6|0
1644844410000|2022-02-14 13:13:30|345.58|343.06|345.58|343.06|345.58|343.06|345.35|342.83|0
1644844420000|2022-02-14 13:13:40|346.96|344.44|349.5|346.98|349.5|346.98|346.96|344.44|0
1644844430000|2022-02-14 13:13:50|349.96|347.44|349.03|346.51|349.96|347.44|349.03|346.51|0
1644844440000|2022-02-14 13:14:00|349.26|346.74|349.26|346.74|349.5|346.98|348.8|346.28|0
1644844450000|2022-02-14 13:14:10|350.42|347.9|351.11|348.59|351.11|348.59|350.19|347.67|0
1644844460000|2022-02-14 13:14:20|351.34|348.82|352.73|350.21|352.73|350.21|351|348.48|0
1644844470000|2022-02-14 13:14:30|351.81|349.29|352.04|349.52|352.04|349.52|351.57|349.05|0
1644844480000|2022-02-14 13:14:40|352.27|349.75|352.5|349.98|352.73|350.21|352.27|349.75|0
1644844490000|2022-02-14 13:14:50|352.73|350.21|352.5|349.98|352.73|350.21|352.5|349.98|0
1644844500000|2022-02-14 13:15:00|352.04|349.52|350.65|348.13|352.04|349.52|350.42|347.9|0
1644844510000|2022-02-14 13:15:10|350.42|347.9|350.19|347.67|350.54|348.02|350.19|347.67|0
1644844520000|2022-02-14 13:15:20|350.42|347.9|350.42|347.9|350.42|347.9|349.73|347.21|0
1644844530000|2022-02-14 13:15:30|349.96|347.44|350.19|347.67|350.19|347.67|349.61|347.09|0
1644844540000|2022-02-14 13:15:40|349.96|347.44|351.34|348.82|351.81|349.29|349.96|347.44|0
1644844550000|2022-02-14 13:15:50|350.88|348.36|351.57|349.05|351.57|349.05|350.88|348.36|0
1644844560000|2022-02-14 13:16:00|351.11|348.59|351.57|349.05|351.57|349.05|351.11|348.59|0
1644844570000|2022-02-14 13:16:10|351.81|349.29|352.04|349.52|352.04|349.52|351.81|349.29|0
1644844580000|2022-02-14 13:16:20|351.34|348.82|351.11|348.59|351.57|349.05|351.11|348.59|0
1644844590000|2022-02-14 13:16:30|351.81|349.29|352.04|349.52|352.04|349.52|351.81|349.29|0
1644844600000|2022-02-14 13:16:40|352.16|349.64|351.34|348.82|352.16|349.64|351.34|348.82|0
1644844610000|2022-02-14 13:16:50|351.8|349.28|351.34|348.82|351.8|349.28|351.34|348.82|0
1644844620000|2022-02-14 13:17:00|350.88|348.36|350.42|347.9|350.88|348.36|349.96|347.44|0
1644844630000|2022-02-14 13:17:10|350.19|347.67|350.42|347.9|350.65|348.13|350.19|347.67|0
1644844640000|2022-02-14 13:17:20|350.88|348.36|350.31|347.79|350.88|348.36|350.31|347.79|0
1644844650000|2022-02-14 13:17:30|350.65|348.13|350.88|348.36|350.88|348.36|350.42|347.9|0
1644844660000|2022-02-14 13:17:40|350.65|348.13|350.65|348.13|350.88|348.36|350.65|348.13|0
1644844670000|2022-02-14 13:17:50|350.88|348.36|351.57|349.05|351.57|349.05|350.88|348.36|0
1644844680000|2022-02-14 13:18:00|351.34|348.82|351.8|349.28|352.04|349.52|351.34|348.82|0
1644844690000|2022-02-14 13:18:10|352.04|349.52|351.8|349.28|352.04|349.52|351.8|349.28|0
1644844700000|2022-02-14 13:18:20|352.04|349.52|352.04|349.52|352.04|349.52|352.04|349.52|0
1644844710000|2022-02-14 13:18:30|352.27|349.75|352.27|349.75|352.5|349.98|352.27|349.75|0
1644844720000|2022-02-14 13:18:40|352.04|349.52|352.16|349.64|352.27|349.75|352.04|349.52|0
1644844730000|2022-02-14 13:18:50|352.04|349.52|352.04|349.52|352.04|349.52|351.69|349.17|0
1644844740000|2022-02-14 13:19:00|352.5|349.98|352.27|349.75|352.5|349.98|352.16|349.64|0
1644844750000|2022-02-14 13:19:10|352.5|349.98|352.73|350.21|352.73|350.21|352.5|349.98|0
1644844760000|2022-02-14 13:19:20|352.96|350.44|351.34|348.82|352.96|350.44|351.34|348.82|0
1644844770000|2022-02-14 13:19:30|350.88|348.36|350.42|347.9|351.11|348.59|350.42|347.9|0
1644844780000|2022-02-14 13:19:40|350.19|347.67|350.42|347.9|350.42|347.9|350.19|347.67|0
1644844790000|2022-02-14 13:19:50|350.19|347.67|350.65|348.13|351.69|349.17|350.19|347.67|0
1644844800000|2022-02-14 13:20:00|350.88|348.36|351.57|349.05|352.04|349.52|350.88|348.36|0
1644844810000|2022-02-14 13:20:10|350.65|348.13|349.49|346.97|350.88|348.36|349.49|346.97|0
1644844820000|2022-02-14 13:20:20|349.26|346.74|349.49|346.97|349.72|347.2|349.26|346.74|0
1644844830000|2022-02-14 13:20:30|349.72|347.2|349.03|346.51|349.72|347.2|349.03|346.51|0
1644844840000|2022-02-14 13:20:40|349.26|346.74|349.26|346.74|349.26|346.74|349.03|346.51|0
1644844850000|2022-02-14 13:20:50|349.03|346.51|348.34|345.82|349.03|346.51|348.34|345.82|0
1644844860000|2022-02-14 13:21:00|348.11|345.59|348.34|345.82|348.34|345.82|348.11|345.59|0
1644844870000|2022-02-14 13:21:10|348.57|346.05|347.42|344.9|348.57|346.05|347.42|344.9|0
1644844880000|2022-02-14 13:21:20|346.96|344.44|346.5|343.98|347.19|344.67|346.26|343.74|0
1644844890000|2022-02-14 13:21:30|346.73|344.21|346.26|343.74|346.73|344.21|346.26|343.74|0
1644844900000|2022-02-14 13:21:40|346.73|344.21|346.85|344.33|346.85|344.33|346.49|343.97|0
1644844910000|2022-02-14 13:21:50|346.73|344.21|347.77|345.25|347.77|345.25|346.49|343.97|0
1644844920000|2022-02-14 13:22:00|347.42|344.9|347.19|344.67|347.42|344.9|347.19|344.67|0
1644844930000|2022-02-14 13:22:10|347.65|345.13|347.88|345.36|347.88|345.36|347.65|345.13|0
1644844940000|2022-02-14 13:22:20|347.65|345.13|347.42|344.9|347.65|345.13|347.42|344.9|0
1644844950000|2022-02-14 13:22:30|347.19|344.67|346.26|343.74|347.19|344.67|346.26|343.74|0
1644844960000|2022-02-14 13:22:40|346.49|343.97|345.8|343.28|346.49|343.97|345.8|343.28|0
1644844970000|2022-02-14 13:22:50|345.57|343.05|345.57|343.05|345.57|343.05|345.57|343.05|0
1644844980000|2022-02-14 13:23:00|345.34|342.82|345.57|343.05|345.8|343.28|345.34|342.82|0
1644844990000|2022-02-14 13:23:10|345.11|342.59|345.34|342.82|345.34|342.82|345.11|342.59|0
1644845000000|2022-02-14 13:23:20|345.11|342.59|345.11|342.59|345.34|342.82|345.11|342.59|0
1644845010000|2022-02-14 13:23:30|345.8|343.28|346.03|343.51|346.03|343.51|345.8|343.28|0
1644845020000|2022-02-14 13:23:40|345.8|343.28|345.34|342.82|346.03|343.51|345.34|342.82|0
1644845030000|2022-02-14 13:23:50|345.11|342.59|345.34|342.82|345.34|342.82|345.11|342.59|0
1644845040000|2022-02-14 13:24:00|345.57|343.05|346.03|343.51|346.26|343.74|345.57|343.05|0
1644845050000|2022-02-14 13:24:10|346.26|343.74|346.49|343.97|346.72|344.2|346.26|343.74|0
1644845060000|2022-02-14 13:24:20|346.72|344.2|346.84|344.32|346.84|344.32|346.49|343.97|0
1644845070000|2022-02-14 13:24:30|346.72|344.2|346.84|344.32|346.84|344.32|346.49|343.97|0
1644845080000|2022-02-14 13:24:40|346.49|343.97|345.57|343.05|346.49|343.97|345.46|342.94|0
1644845090000|2022-02-14 13:24:50|345.69|343.17|345.46|342.94|345.69|343.17|345.46|342.94|0
1644845100000|2022-02-14 13:25:00|346.03|343.51|345.69|343.17|346.03|343.51|345.57|343.05|0
1644845110000|2022-02-14 13:25:10|345.8|343.28|344.88|342.36|345.8|343.28|344.88|342.36|0
1644845120000|2022-02-14 13:25:20|344.65|342.13|344.19|341.67|344.65|342.13|344.19|341.67|0
1644845130000|2022-02-14 13:25:30|344.65|342.13|344.88|342.36|345.11|342.59|344.65|342.13|0
1644845140000|2022-02-14 13:25:40|344.65|342.13|344.65|342.13|344.65|342.13|344.42|341.9|0
1644845150000|2022-02-14 13:25:50|344.54|342.02|344.19|341.67|344.54|342.02|344.19|341.67|0
1644845160000|2022-02-14 13:26:00|344.42|341.9|344.88|342.36|345|342.48|344.42|341.9|0
1644845170000|2022-02-14 13:26:10|344.77|342.25|345.23|342.71|345.57|343.05|344.65|342.13|0
1644845180000|2022-02-14 13:26:20|344.65|342.13|344.65|342.13|344.65|342.13|344.42|341.9|0
1644845190000|2022-02-14 13:26:30|344.88|342.36|344.65|342.13|344.88|342.36|344.42|341.9|0
1644845200000|2022-02-14 13:26:40|344.88|342.36|345.11|342.59|345.11|342.59|344.88|342.36|0
1644845210000|2022-02-14 13:26:50|346.03|343.51|346.03|343.51|346.03|343.51|345.8|343.28|0
1644845220000|2022-02-14 13:27:00|346.26|343.74|346.95|344.43|347.18|344.66|346.26|343.74|0
1644845230000|2022-02-14 13:27:10|347.18|344.66|346.26|343.74|347.41|344.89|346.26|343.74|0
1644845240000|2022-02-14 13:27:20|346.15|343.63|346.26|343.74|346.49|343.97|346.15|343.63|0
1644845250000|2022-02-14 13:27:30|346.95|344.43|346.95|344.43|347.18|344.66|346.95|344.43|0
1644845260000|2022-02-14 13:27:40|346.72|344.2|346.95|344.43|346.95|344.43|346.72|344.2|0
1644845270000|2022-02-14 13:27:50|346.72|344.2|347.18|344.66|347.18|344.66|346.72|344.2|0
1644845280000|2022-02-14 13:28:00|346.95|344.43|347.18|344.66|347.18|344.66|346.95|344.43|0
1644845290000|2022-02-14 13:28:10|346.72|344.2|345.57|343.05|346.72|344.2|345.57|343.05|0
1644845300000|2022-02-14 13:28:20|345.8|343.28|345.57|343.05|345.8|343.28|345.57|343.05|0
1644845310000|2022-02-14 13:28:30|345.11|342.59|344.88|342.36|345.11|342.59|344.88|342.36|0
1644845320000|2022-02-14 13:28:40|344.65|342.13|344.42|341.9|344.65|342.13|344.42|341.9|0
1644845330000|2022-02-14 13:28:50|344.54|342.02|344.65|342.13|344.65|342.13|344.42|341.9|0
1644845340000|2022-02-14 13:29:00|344.88|342.36|345.34|342.82|345.8|343.28|344.88|342.36|0
1644845350000|2022-02-14 13:29:10|345.57|343.05|345|342.48|345.57|343.05|345|342.48|0
1644845360000|2022-02-14 13:29:20|344.65|342.13|344.42|341.9|344.65|342.13|344.42|341.9|0
1644845370000|2022-02-14 13:29:30|344.65|342.13|344.08|341.56|344.65|342.13|343.96|341.44|0
1644845380000|2022-02-14 13:29:40|343.96|341.44|344.42|341.9|344.42|341.9|343.96|341.44|0
1644845390000|2022-02-14 13:29:50|344.19|341.67|344.19|341.67|344.19|341.67|343.96|341.44|0
1644845400000|2022-02-14 13:30:00|343.96|341.44|344.19|341.67|344.65|342.13|343.96|341.44|0
1644845410000|2022-02-14 13:30:10|343.96|341.44|345.11|342.59|345.34|342.82|343.96|341.44|0
1644845420000|2022-02-14 13:30:20|345.34|342.82|346.03|343.51|346.03|343.51|345.34|342.82|0
1644845430000|2022-02-14 13:30:30|346.26|343.74|346.26|343.74|346.26|343.74|346.03|343.51|0
1644845440000|2022-02-14 13:30:40|346.72|344.2|346.26|343.74|346.72|344.2|346.26|343.74|0
1644845450000|2022-02-14 13:30:50|346.49|343.97|346.26|343.74|346.49|343.97|345.8|343.28|0
1644845460000|2022-02-14 13:31:00|346.03|343.51|345.46|342.94|346.15|343.63|345.46|342.94|0
1644845470000|2022-02-14 13:31:10|345.57|343.05|343.96|341.44|345.57|343.05|343.96|341.44|0
1644845480000|2022-02-14 13:31:20|344.19|341.67|346.03|343.51|346.03|343.51|344.19|341.67|0
1644845490000|2022-02-14 13:31:30|346.26|343.74|347.18|344.66|347.18|344.66|346.26|343.74|0
1644845500000|2022-02-14 13:31:40|346.72|344.2|347.18|344.66|347.64|345.12|346.72|344.2|0
1644845510000|2022-02-14 13:31:50|347.41|344.89|346.26|343.74|347.41|344.89|346.26|343.74|0
1644845520000|2022-02-14 13:32:00|346.03|343.51|345.8|343.28|346.26|343.74|345.8|343.28|0
1644845530000|2022-02-14 13:32:10|346.03|343.51|347.41|344.89|347.41|344.89|346.03|343.51|0
1644845540000|2022-02-14 13:32:20|347.3|344.78|347.41|344.89|347.64|345.12|347.3|344.78|0
1644845550000|2022-02-14 13:32:30|346.26|343.74|346.61|344.09|346.72|344.2|346.26|343.74|0
1644845560000|2022-02-14 13:32:40|346.72|344.2|349.26|346.74|349.26|346.74|346.72|344.2|0
1644845570000|2022-02-14 13:32:50|350.18|347.66|351.34|348.82|352.03|349.51|350.18|347.66|0
1644845580000|2022-02-14 13:33:00|352.03|349.51|353.19|350.67|353.65|351.13|352.03|349.51|0
1644845590000|2022-02-14 13:33:10|352.72|350.2|352.03|349.51|352.72|350.2|352.03|349.51|0
1644845600000|2022-02-14 13:33:20|349.95|347.43|348.33|345.81|349.95|347.43|348.33|345.81|0
1644845610000|2022-02-14 13:33:30|346.72|344.2|347.41|344.89|347.41|344.89|346.03|343.51|0
1644845620000|2022-02-14 13:33:40|349.15|346.63|349.38|346.86|349.38|346.86|348.92|346.4|0
1644845630000|2022-02-14 13:33:50|347.18|344.66|348.1|345.58|348.45|345.93|346.95|344.43|0
1644845640000|2022-02-14 13:34:00|348.57|346.05|348.8|346.28|349.49|346.97|348.57|346.05|0
1644845650000|2022-02-14 13:34:10|349.72|347.2|348.57|346.05|349.72|347.2|348.57|346.05|0
1644845660000|2022-02-14 13:34:20|348.69|346.17|350.87|348.35|351.23|348.71|348.69|346.17|0
1644845670000|2022-02-14 13:34:30|350.64|348.12|350.64|348.12|350.64|348.12|350.64|348.12|0
1644845680000|2022-02-14 13:34:40|351.34|348.82|352.96|350.44|352.96|350.44|351.34|348.82|0
1644845690000|2022-02-14 13:34:50|352.61|350.09|353.65|351.13|353.65|351.13|352.61|350.09|0
1644845700000|2022-02-14 13:35:00|353.77|351.25|352.61|350.09|353.77|351.25|352.49|349.97|0
1644845710000|2022-02-14 13:35:10|353.31|350.79|353.54|351.02|353.54|351.02|352.72|350.2|0
1644845720000|2022-02-14 13:35:20|353.31|350.79|352.26|349.74|353.31|350.79|352.26|349.74|0
1644845730000|2022-02-14 13:35:30|352.03|349.51|351.8|349.28|352.49|349.97|351.8|349.28|0
1644845740000|2022-02-14 13:35:40|352.49|349.97|353.77|351.25|353.77|351.25|352.49|349.97|0
1644845750000|2022-02-14 13:35:50|353.19|350.67|353.42|350.9|353.65|351.13|353.19|350.67|0
1644845760000|2022-02-14 13:36:00|353.65|351.13|353.88|351.36|353.88|351.36|353.65|351.13|0
1644845770000|2022-02-14 13:36:10|354|351.48|352.26|349.74|354.11|351.59|352.26|349.74|0
1644845780000|2022-02-14 13:36:20|351.92|349.4|352.03|349.51|352.72|350.2|351.8|349.28|0
1644845790000|2022-02-14 13:36:30|352.72|350.2|353.19|350.67|353.19|350.67|352.72|350.2|0
1644845800000|2022-02-14 13:36:40|353.08|350.56|352.26|349.74|353.08|350.56|352.26|349.74|0
1644845810000|2022-02-14 13:36:50|352.61|350.09|353.19|350.67|354.11|351.59|352.61|350.09|0
1644845820000|2022-02-14 13:37:00|353.31|350.79|352.38|349.86|353.31|350.79|352.03|349.51|0
1644845830000|2022-02-14 13:37:10|353.65|351.13|353.88|351.36|354.34|351.82|353.19|350.67|0
1644845840000|2022-02-14 13:37:20|354.11|351.59|354.58|352.06|354.58|352.06|354.11|351.59|0
1644845850000|2022-02-14 13:37:30|355.5|352.98|353.54|351.02|355.5|352.98|353.54|351.02|0
1644845860000|2022-02-14 13:37:40|353.65|351.13|354.11|351.59|354.34|351.82|353.65|351.13|0
1644845870000|2022-02-14 13:37:50|354.58|352.06|355.97|353.45|355.97|353.45|354.58|352.06|0
1644845880000|2022-02-14 13:38:00|355.73|353.21|352.72|350.2|355.73|353.21|352.72|350.2|0
1644845890000|2022-02-14 13:38:10|353.07|350.55|352.95|350.43|353.07|350.55|352.84|350.32|0
1644845900000|2022-02-14 13:38:20|352.72|350.2|353.31|350.79|353.31|350.79|352.61|350.09|0
1644845910000|2022-02-14 13:38:30|352.38|349.86|352.49|349.97|352.72|350.2|352.38|349.86|0
1644845920000|2022-02-14 13:38:40|353.54|351.02|352.72|350.2|353.54|351.02|352.26|349.74|0
1644845930000|2022-02-14 13:38:50|353.42|350.9|353.07|350.55|353.65|351.13|353.07|350.55|0
1644845940000|2022-02-14 13:39:00|351.92|349.4|350.87|348.35|351.92|349.4|350.87|348.35|0
1644845950000|2022-02-14 13:39:10|350.64|348.12|350.41|347.89|350.64|348.12|350.18|347.66|0
1644845960000|2022-02-14 13:39:20|351.33|348.81|350.87|348.35|351.57|349.05|350.87|348.35|0
1644845970000|2022-02-14 13:39:30|350.41|347.89|351.1|348.58|351.1|348.58|350.41|347.89|0
1644845980000|2022-02-14 13:39:40|350.64|348.12|351.33|348.81|351.33|348.81|350.64|348.12|0
1644845990000|2022-02-14 13:39:50|350.64|348.12|351.33|348.81|351.33|348.81|350.64|348.12|0
1644846000000|2022-02-14 13:40:00|351.57|349.05|351.8|349.28|351.8|349.28|350.87|348.35|0
1644846010000|2022-02-14 13:40:10|352.26|349.74|351.33|348.81|352.26|349.74|351.33|348.81|0
1644846020000|2022-02-14 13:40:20|351.1|348.58|351.45|348.93|351.57|349.05|351.1|348.58|0
1644846030000|2022-02-14 13:40:30|351.33|348.81|351.33|348.81|351.8|349.28|351.33|348.81|0
1644846040000|2022-02-14 13:40:40|352.61|350.09|351.8|349.28|352.61|350.09|351.8|349.28|0
1644846050000|2022-02-14 13:40:50|352.03|349.51|353.42|350.9|353.42|350.9|352.03|349.51|0
1644846060000|2022-02-14 13:41:00|353.77|351.25|354.34|351.82|354.34|351.82|353.42|350.9|0
1644846070000|2022-02-14 13:41:10|353.42|350.9|353.42|350.9|353.42|350.9|353.42|350.9|0
1644846080000|2022-02-14 13:41:20|353.65|351.13|353.88|351.36|353.88|351.36|353.65|351.13|0
1644846090000|2022-02-14 13:41:30|353.65|351.13|353.65|351.13|353.65|351.13|353.54|351.02|0
1644846100000|2022-02-14 13:41:40|353.88|351.36|353.65|351.13|353.88|351.36|353.54|351.02|0
1644846110000|2022-02-14 13:41:50|353.42|350.9|354.11|351.59|354.11|351.59|353.42|350.9|0
1644846120000|2022-02-14 13:42:00|355.04|352.52|354.57|352.05|355.04|352.52|354.23|351.71|0
1644846130000|2022-02-14 13:42:10|354.81|352.29|355.5|352.98|355.5|352.98|354.81|352.29|0
1644846140000|2022-02-14 13:42:20|355.97|353.45|355.27|352.75|355.97|353.45|355.27|352.75|0
1644846150000|2022-02-14 13:42:30|354.93|352.41|355.27|352.75|355.27|352.75|354.93|352.41|0
1644846160000|2022-02-14 13:42:40|355.04|352.52|356.66|354.14|356.66|354.14|355.04|352.52|0
1644846170000|2022-02-14 13:42:50|356.43|353.91|357.13|354.61|357.13|354.61|356.2|353.68|0
1644846180000|2022-02-14 13:43:00|356.66|354.14|358.05|355.53|358.05|355.53|356.66|354.14|0
1644846190000|2022-02-14 13:43:10|356.89|354.37|355.62|353.1|356.89|354.37|355.62|353.1|0
1644846200000|2022-02-14 13:43:20|355.96|353.44|357.71|355.19|357.71|355.19|355.73|353.21|0
1644846210000|2022-02-14 13:43:30|357.82|355.3|358.41|355.89|358.41|355.89|357.71|355.19|0
1644846220000|2022-02-14 13:43:40|359.22|356.7|358.98|356.46|359.22|356.7|358.75|356.23|0
1644846230000|2022-02-14 13:43:50|359.22|356.7|358.75|356.23|359.22|356.7|358.75|356.23|0
1644846240000|2022-02-14 13:44:00|359.22|356.7|359.68|357.16|360.15|357.63|359.22|356.7|0
1644846250000|2022-02-14 13:44:10|360.15|357.63|358.98|356.46|360.15|357.63|358.75|356.23|0
1644846260000|2022-02-14 13:44:20|358.52|356|358.64|356.12|358.64|356.12|358.52|356|0
1644846270000|2022-02-14 13:44:30|359.22|356.7|361.07|358.55|361.07|358.55|359.22|356.7|0
1644846280000|2022-02-14 13:44:40|362.12|359.6|362|359.48|362.93|360.41|362|359.48|0
1644846290000|2022-02-14 13:44:50|362.12|359.6|362.69|360.17|362.69|360.17|361.89|359.37|0
1644846300000|2022-02-14 13:45:00|362.93|360.41|362|359.48|362.93|360.41|361.19|358.67|0
1644846310000|2022-02-14 13:45:10|362.46|359.94|361.54|359.02|362.69|360.17|361.54|359.02|0
1644846320000|2022-02-14 13:45:20|361.66|359.14|361.19|358.67|361.77|359.25|361.19|358.67|0
1644846330000|2022-02-14 13:45:30|361.3|358.78|361.54|359.02|361.54|359.02|360.96|358.44|0
1644846340000|2022-02-14 13:45:40|361.77|359.25|362.69|360.17|362.69|360.17|361.77|359.25|0
1644846350000|2022-02-14 13:45:50|362.35|359.83|362.35|359.83|362.58|360.06|362.35|359.83|0
1644846360000|2022-02-14 13:46:00|362|359.48|360.84|358.32|362|359.48|360.84|358.32|0
1644846370000|2022-02-14 13:46:10|361.07|358.55|360.73|358.21|361.07|358.55|360.61|358.09|0
1644846380000|2022-02-14 13:46:20|360.38|357.86|359.68|357.16|360.38|357.86|359.68|357.16|0
1644846390000|2022-02-14 13:46:30|360.15|357.63|359.68|357.16|360.15|357.63|359.57|357.05|0
1644846400000|2022-02-14 13:46:40|359.91|357.39|360.61|358.09|361.07|358.55|359.91|357.39|0
1644846410000|2022-02-14 13:46:50|361.07|358.55|361.07|358.55|361.3|358.78|361.07|358.55|0
1644846420000|2022-02-14 13:47:00|360.27|357.75|361.3|358.78|361.3|358.78|360.27|357.75|0
1644846430000|2022-02-14 13:47:10|361.89|359.37|360.15|357.63|361.89|359.37|360.15|357.63|0
1644846440000|2022-02-14 13:47:20|360.61|358.09|361.07|358.55|361.07|358.55|360.61|358.09|0
1644846450000|2022-02-14 13:47:30|361.66|359.14|362|359.48|362|359.48|361.66|359.14|0
1644846460000|2022-02-14 13:47:40|361.42|358.9|361.07|358.55|361.42|358.9|361.07|358.55|0
1644846470000|2022-02-14 13:47:50|360.84|358.32|361.53|359.01|361.53|359.01|360.84|358.32|0
1644846480000|2022-02-14 13:48:00|361.3|358.78|362.46|359.94|362.46|359.94|361.3|358.78|0
1644846490000|2022-02-14 13:48:10|362.23|359.71|361.53|359.01|362.23|359.71|361.53|359.01|0
1644846500000|2022-02-14 13:48:20|361.77|359.25|362|359.48|362|359.48|361.77|359.25|0
1644846510000|2022-02-14 13:48:30|362.46|359.94|363.05|360.53|363.05|360.53|362.46|359.94|0
1644846520000|2022-02-14 13:48:40|363.16|360.64|363.39|360.87|363.39|360.87|363.16|360.64|0
1644846530000|2022-02-14 13:48:50|362.92|360.4|363.39|360.87|363.39|360.87|362.69|360.17|0
1644846540000|2022-02-14 13:49:00|363.62|361.1|363.85|361.33|363.85|361.33|363.62|361.1|0
1644846550000|2022-02-14 13:49:10|364.2|361.68|364.55|362.03|364.55|362.03|364.08|361.56|0
1644846560000|2022-02-14 13:49:20|364.78|362.26|364.55|362.03|364.78|362.26|364.55|362.03|0
1644846570000|2022-02-14 13:49:30|364.44|361.92|365.01|362.49|365.24|362.72|364.44|361.92|0
1644846580000|2022-02-14 13:49:40|365.24|362.72|365.94|363.42|366.41|363.89|365.24|362.72|0
1644846590000|2022-02-14 13:49:50|366.17|363.65|366.41|363.89|366.41|363.89|366.17|363.65|0
1644846600000|2022-02-14 13:50:00|366.17|363.65|364.78|362.26|366.17|363.65|364.78|362.26|0
1644846610000|2022-02-14 13:50:10|364.55|362.03|363.62|361.1|364.55|362.03|363.62|361.1|0
1644846620000|2022-02-14 13:50:20|363.39|360.87|361.53|359.01|363.39|360.87|361.53|359.01|0
1644846630000|2022-02-14 13:50:30|361.77|359.25|361.53|359.01|361.77|359.25|361.07|358.55|0
1644846640000|2022-02-14 13:50:40|361.07|358.55|361.3|358.78|361.3|358.78|361.07|358.55|0
1644846650000|2022-02-14 13:50:50|362.23|359.71|362.92|360.4|362.92|360.4|362.23|359.71|0
1644846660000|2022-02-14 13:51:00|362.46|359.94|361.65|359.13|362.46|359.94|361.65|359.13|0
1644846670000|2022-02-14 13:51:10|361.07|358.55|361.07|358.55|361.07|358.55|361.07|358.55|0
1644846680000|2022-02-14 13:51:20|360.84|358.32|360.61|358.09|360.84|358.32|360.38|357.86|0
1644846690000|2022-02-14 13:51:30|360.14|357.62|360.38|357.86|360.38|357.86|360.14|357.62|0
1644846700000|2022-02-14 13:51:40|360.14|357.62|359.68|357.16|360.14|357.62|359.68|357.16|0
1644846710000|2022-02-14 13:51:50|359.22|356.7|358.99|356.47|359.45|356.93|358.99|356.47|0
1644846720000|2022-02-14 13:52:00|358.29|355.77|357.83|355.31|358.53|356.01|357.83|355.31|0
1644846730000|2022-02-14 13:52:10|358.06|355.54|358.99|356.47|358.99|356.47|358.06|355.54|0
1644846740000|2022-02-14 13:52:20|359.91|357.39|359.22|356.7|359.91|357.39|359.22|356.7|0
1644846750000|2022-02-14 13:52:30|358.99|356.47|360.14|357.62|360.14|357.62|358.99|356.47|0
1644846760000|2022-02-14 13:52:40|360.38|357.86|360.38|357.86|360.38|357.86|359.91|357.39|0
1644846770000|2022-02-14 13:52:50|360.03|357.51|359.91|357.39|360.03|357.51|359.68|357.16|0
1644846780000|2022-02-14 13:53:00|359.68|357.16|360.14|357.62|360.14|357.62|359.68|357.16|0
1644846790000|2022-02-14 13:53:10|359.68|357.16|359.68|357.16|359.68|357.16|359.68|357.16|0
1644846800000|2022-02-14 13:53:20|359.91|357.39|359.22|356.7|359.91|357.39|359.22|356.7|0
1644846810000|2022-02-14 13:53:30|359.45|356.93|359.68|357.16|359.68|357.16|359.45|356.93|0
1644846820000|2022-02-14 13:53:40|359.57|357.05|359.22|356.7|359.91|357.39|359.22|356.7|0
1644846830000|2022-02-14 13:53:50|358.99|356.47|358.52|356|358.99|356.47|358.52|356|0
1644846840000|2022-02-14 13:54:00|358.99|356.47|358.06|355.54|358.99|356.47|358.06|355.54|0
1644846850000|2022-02-14 13:54:10|357.83|355.31|357.83|355.31|357.83|355.31|357.72|355.2|0
1644846860000|2022-02-14 13:54:20|357.95|355.43|357.6|355.08|357.95|355.43|357.6|355.08|0
1644846870000|2022-02-14 13:54:30|357.83|355.31|356.91|354.39|357.83|355.31|356.91|354.39|0
1644846880000|2022-02-14 13:54:40|357.14|354.62|355.98|353.46|357.14|354.62|355.98|353.46|0
1644846890000|2022-02-14 13:54:50|356.22|353.7|356.45|353.93|356.45|353.93|356.22|353.7|0
1644846900000|2022-02-14 13:55:00|356.22|353.7|354.37|351.85|356.22|353.7|354.37|351.85|0
1644846910000|2022-02-14 13:55:10|354.95|352.43|354.37|351.85|354.95|352.43|354.37|351.85|0
1644846920000|2022-02-14 13:55:20|353.68|351.16|352.07|349.55|353.68|351.16|352.07|349.55|0
1644846930000|2022-02-14 13:55:30|353.22|350.7|353.68|351.16|353.68|351.16|353.22|350.7|0
1644846940000|2022-02-14 13:55:40|353.45|350.93|352.3|349.78|353.45|350.93|352.3|349.78|0
1644846950000|2022-02-14 13:55:50|352.76|350.24|353.45|350.93|353.45|350.93|352.76|350.24|0
1644846960000|2022-02-14 13:56:00|353.68|351.16|354.37|351.85|354.37|351.85|353.68|351.16|0
1644846970000|2022-02-14 13:56:10|354.14|351.62|354.14|351.62|354.49|351.97|354.14|351.62|0
1644846980000|2022-02-14 13:56:20|354.37|351.85|354.6|352.08|354.6|352.08|354.37|351.85|0
1644846990000|2022-02-14 13:56:30|354.83|352.31|355.06|352.54|355.52|353|354.83|352.31|0
1644847000000|2022-02-14 13:56:40|355.29|352.77|355.52|353|355.52|353|355.29|352.77|0
1644847010000|2022-02-14 13:56:50|356.33|353.81|356.91|354.39|356.91|354.39|356.21|353.69|0
1644847020000|2022-02-14 13:57:00|357.14|354.62|356.1|353.58|357.37|354.85|356.1|353.58|0
1644847030000|2022-02-14 13:57:10|355.98|353.46|355.98|353.46|356.21|353.69|355.98|353.46|0
1644847040000|2022-02-14 13:57:20|356.21|353.69|356.57|354.05|356.57|354.05|356.21|353.69|0
1644847050000|2022-02-14 13:57:30|356.68|354.16|355.52|353|356.68|354.16|355.52|353|0
1644847060000|2022-02-14 13:57:40|355.75|353.23|355.29|352.77|355.75|353.23|355.29|352.77|0
1644847070000|2022-02-14 13:57:50|355.75|353.23|355.98|353.46|355.98|353.46|355.52|353|0
1644847080000|2022-02-14 13:58:00|356.21|353.69|356.68|354.16|356.68|354.16|356.21|353.69|0
1644847090000|2022-02-14 13:58:10|356.8|354.28|356.21|353.69|356.8|354.28|356.1|353.58|0
1644847100000|2022-02-14 13:58:20|356.1|353.58|356.1|353.58|356.1|353.58|355.87|353.35|0
1644847110000|2022-02-14 13:58:30|355.87|353.35|356.91|354.39|356.91|354.39|355.87|353.35|0
1644847120000|2022-02-14 13:58:40|357.14|354.62|357.14|354.62|357.14|354.62|357.14|354.62|0
1644847130000|2022-02-14 13:58:50|357.37|354.85|357.6|355.08|357.6|355.08|357.37|354.85|0
1644847140000|2022-02-14 13:59:00|357.14|354.62|357.6|355.08|357.83|355.31|357.14|354.62|0
1644847150000|2022-02-14 13:59:10|357.83|355.31|358.75|356.23|358.75|356.23|357.83|355.31|0
1644847160000|2022-02-14 13:59:20|358.52|356|359.45|356.93|359.45|356.93|358.52|356|0
1644847170000|2022-02-14 13:59:30|359.68|357.16|360.14|357.62|360.14|357.62|359.45|356.93|0
1644847180000|2022-02-14 13:59:40|359.91|357.39|360.37|357.85|360.37|357.85|359.91|357.39|0
1644847190000|2022-02-14 13:59:50|359.8|357.28|360.84|358.32|360.84|358.32|359.8|357.28|0
1644847200000|2022-02-14 14:00:00|360.6|358.08|360.14|357.62|360.6|358.08|360.14|357.62|0
1644847210000|2022-02-14 14:00:10|360.37|357.85|361.07|358.55|361.07|358.55|360.37|357.85|0
1644847220000|2022-02-14 14:00:20|361.99|359.47|362.23|359.71|362.23|359.71|361.65|359.13|0
1644847230000|2022-02-14 14:00:30|362.46|359.94|362.23|359.71|362.46|359.94|362.23|359.71|0
1644847240000|2022-02-14 14:00:40|362.11|359.59|361.76|359.24|362.11|359.59|361.76|359.24|0
1644847250000|2022-02-14 14:00:50|361.99|359.47|361.99|359.47|362.23|359.71|361.99|359.47|0
1644847260000|2022-02-14 14:01:00|361.76|359.24|361.76|359.24|361.76|359.24|361.3|358.78|0
1644847270000|2022-02-14 14:01:10|362.46|359.94|362.22|359.7|362.92|360.4|361.99|359.47|0
1644847280000|2022-02-14 14:01:20|361.76|359.24|361.3|358.78|361.99|359.47|361.3|358.78|0
1644847290000|2022-02-14 14:01:30|361.42|358.9|361.99|359.47|361.99|359.47|361.42|358.9|0
1644847300000|2022-02-14 14:01:40|362.22|359.7|363.04|360.52|363.04|360.52|361.99|359.47|0
1644847310000|2022-02-14 14:01:50|362.69|360.17|362.46|359.94|362.92|360.4|362.46|359.94|0
1644847320000|2022-02-14 14:02:00|361.76|359.24|360.6|358.08|361.76|359.24|360.6|358.08|0
1644847330000|2022-02-14 14:02:10|360.84|358.32|359.91|357.39|360.84|358.32|359.91|357.39|0
1644847340000|2022-02-14 14:02:20|360.14|357.62|359.22|356.7|360.14|357.62|359.22|356.7|0
1644847350000|2022-02-14 14:02:30|358.98|356.46|358.52|356|358.98|356.46|358.52|356|0
1644847360000|2022-02-14 14:02:40|358.98|356.46|358.29|355.77|358.98|356.46|358.29|355.77|0
1644847370000|2022-02-14 14:02:50|358.75|356.23|358.29|355.77|358.98|356.46|358.29|355.77|0
1644847380000|2022-02-14 14:03:00|358.52|356|358.52|356|358.52|356|358.18|355.66|0
1644847390000|2022-02-14 14:03:10|359.22|356.7|358.98|356.46|359.45|356.93|358.98|356.46|0
1644847400000|2022-02-14 14:03:20|359.22|356.7|359.68|357.16|359.68|357.16|359.22|356.7|0
1644847410000|2022-02-14 14:03:30|359.45|356.93|358.98|356.46|359.45|356.93|358.98|356.46|0
1644847420000|2022-02-14 14:03:40|358.52|356|358.98|356.46|358.98|356.46|358.29|355.77|0
1644847430000|2022-02-14 14:03:50|358.75|356.23|359.34|356.82|359.34|356.82|358.75|356.23|0
1644847440000|2022-02-14 14:04:00|359.45|356.93|358.41|355.89|359.45|356.93|358.41|355.89|0
1644847450000|2022-02-14 14:04:10|358.52|356|358.06|355.54|358.52|356|358.06|355.54|0
1644847460000|2022-02-14 14:04:20|357.6|355.08|357.37|354.85|357.6|355.08|357.37|354.85|0
1644847470000|2022-02-14 14:04:30|357.14|354.62|356.21|353.69|357.14|354.62|356.21|353.69|0
1644847480000|2022-02-14 14:04:40|356.56|354.04|356.21|353.69|356.67|354.15|356.21|353.69|0
1644847490000|2022-02-14 14:04:50|356.67|354.15|356.44|353.92|356.67|354.15|356.44|353.92|0
1644847500000|2022-02-14 14:05:00|356.9|354.38|357.02|354.5|357.26|354.74|356.9|354.38|0
1644847510000|2022-02-14 14:05:10|356.67|354.15|356.9|354.38|357.13|354.61|356.67|354.15|0
1644847520000|2022-02-14 14:05:20|356.21|353.69|356.21|353.69|356.44|353.92|356.21|353.69|0
1644847530000|2022-02-14 14:05:30|356.44|353.92|356.44|353.92|356.44|353.92|356.21|353.69|0
1644847540000|2022-02-14 14:05:40|356.67|354.15|356.21|353.69|356.67|354.15|355.98|353.46|0
1644847550000|2022-02-14 14:05:50|356.44|353.92|355.06|352.54|356.44|353.92|355.06|352.54|0
1644847560000|2022-02-14 14:06:00|354.83|352.31|354.6|352.08|354.83|352.31|354.6|352.08|0
1644847570000|2022-02-14 14:06:10|354.37|351.85|354.6|352.08|354.6|352.08|354.37|351.85|0
1644847580000|2022-02-14 14:06:20|354.14|351.62|354.83|352.31|354.83|352.31|354.14|351.62|0
1644847590000|2022-02-14 14:06:30|354.6|352.08|354.83|352.31|354.83|352.31|354.6|352.08|0
1644847600000|2022-02-14 14:06:40|354.37|351.85|354.6|352.08|354.6|352.08|354.37|351.85|0
1644847610000|2022-02-14 14:06:50|354.37|351.85|355.29|352.77|355.29|352.77|354.37|351.85|0
1644847620000|2022-02-14 14:07:00|355.52|353|355.52|353|355.52|353|355.06|352.54|0
1644847630000|2022-02-14 14:07:10|355.87|353.35|355.98|353.46|355.98|353.46|355.75|353.23|0
1644847640000|2022-02-14 14:07:20|356.21|353.69|355.98|353.46|356.21|353.69|355.98|353.46|0
1644847650000|2022-02-14 14:07:30|356.21|353.69|356.44|353.92|356.44|353.92|355.98|353.46|0
1644847660000|2022-02-14 14:07:40|356.21|353.69|356.21|353.69|356.21|353.69|356.21|353.69|0
1644847670000|2022-02-14 14:07:50|355.87|353.35|356.21|353.69|356.21|353.69|355.87|353.35|0
1644847680000|2022-02-14 14:08:00|355.98|353.46|355.52|353|356.21|353.69|355.52|353|0
1644847690000|2022-02-14 14:08:10|355.29|352.77|355.98|353.46|355.98|353.46|355.29|352.77|0
1644847700000|2022-02-14 14:08:20|355.75|353.23|355.29|352.77|355.75|353.23|355.29|352.77|0
1644847710000|2022-02-14 14:08:30|354.95|352.43|354.6|352.08|354.95|352.43|354.6|352.08|0
1644847720000|2022-02-14 14:08:40|354.37|351.85|355.75|353.23|355.75|353.23|354.37|351.85|0
1644847730000|2022-02-14 14:08:50|355.29|352.77|355.64|353.12|355.98|353.46|355.29|352.77|0
1644847740000|2022-02-14 14:09:00|355.29|352.77|355.29|352.77|355.29|352.77|355.29|352.77|0
1644847750000|2022-02-14 14:09:10|355.64|353.12|355.52|353|355.64|353.12|355.52|353|0
1644847760000|2022-02-14 14:09:20|355.29|352.77|355.52|353|355.52|353|355.29|352.77|0
1644847770000|2022-02-14 14:09:30|355.29|352.77|355.52|353|355.52|353|355.29|352.77|0
1644847780000|2022-02-14 14:09:40|355.29|352.77|355.75|353.23|355.75|353.23|355.29|352.77|0
1644847790000|2022-02-14 14:09:50|355.52|353|355.64|353.12|355.64|353.12|355.29|352.77|0
1644847800000|2022-02-14 14:10:00|355.29|352.77|355.29|352.77|355.29|352.77|355.29|352.77|0
1644847810000|2022-02-14 14:10:10|355.52|353|354.72|352.2|355.75|353.23|354.72|352.2|0
1644847820000|2022-02-14 14:10:20|354.83|352.31|355.06|352.54|355.29|352.77|354.83|352.31|0
1644847830000|2022-02-14 14:10:30|354.72|352.2|354.37|351.85|354.83|352.31|354.37|351.85|0
1644847840000|2022-02-14 14:10:40|354.6|352.08|354.37|351.85|354.6|352.08|353.9|351.38|0
1644847850000|2022-02-14 14:10:50|353.9|351.38|353.9|351.38|353.9|351.38|353.44|350.92|0
1644847860000|2022-02-14 14:11:00|353.44|350.92|352.52|350|353.44|350.92|352.29|349.77|0
1644847870000|2022-02-14 14:11:10|352.06|349.54|351.6|349.08|352.29|349.77|351.6|349.08|0
1644847880000|2022-02-14 14:11:20|351.37|348.85|351.37|348.85|351.37|348.85|351.14|348.62|0
1644847890000|2022-02-14 14:11:30|351.14|348.62|350.91|348.39|351.26|348.74|350.91|348.39|0
1644847900000|2022-02-14 14:11:40|351.14|348.62|351.03|348.51|351.14|348.62|351.03|348.51|0
1644847910000|2022-02-14 14:11:50|351.14|348.62|350.91|348.39|351.14|348.62|350.91|348.39|0
1644847920000|2022-02-14 14:12:00|350.68|348.16|350.68|348.16|350.91|348.39|350.68|348.16|0
1644847930000|2022-02-14 14:12:10|350.91|348.39|350.68|348.16|350.91|348.39|350.68|348.16|0
1644847940000|2022-02-14 14:12:20|350.91|348.39|350.22|347.7|350.91|348.39|350.22|347.7|0
1644847950000|2022-02-14 14:12:30|349.31|346.79|348.85|346.33|349.31|346.79|348.85|346.33|0
1644847960000|2022-02-14 14:12:40|348.62|346.1|348.85|346.33|349.08|346.56|348.39|345.87|0
1644847970000|2022-02-14 14:12:50|349.08|346.56|349.31|346.79|349.31|346.79|349.08|346.56|0
1644847980000|2022-02-14 14:13:00|349.99|347.47|350.22|347.7|350.22|347.7|349.99|347.47|0
1644847990000|2022-02-14 14:13:10|349.99|347.47|349.53|347.01|350.45|347.93|349.53|347.01|0
1644848000000|2022-02-14 14:13:20|349.31|346.79|348.85|346.33|349.31|346.79|348.85|346.33|0
1644848010000|2022-02-14 14:13:30|349.3|346.78|349.65|347.13|349.76|347.24|349.3|346.78|0
1644848020000|2022-02-14 14:13:40|349.53|347.01|350.45|347.93|350.45|347.93|349.53|347.01|0
1644848030000|2022-02-14 14:13:50|350.22|347.7|349.3|346.78|350.22|347.7|349.08|346.56|0
1644848040000|2022-02-14 14:14:00|348.85|346.33|348.39|345.87|348.85|346.33|348.39|345.87|0
1644848050000|2022-02-14 14:14:10|348.62|346.1|348.39|345.87|348.62|346.1|348.39|345.87|0
1644848060000|2022-02-14 14:14:20|348.62|346.1|348.85|346.33|349.08|346.56|348.62|346.1|0
1644848070000|2022-02-14 14:14:30|348.39|345.87|348.62|346.1|348.62|346.1|348.39|345.87|0
1644848080000|2022-02-14 14:14:40|348.39|345.87|348.16|345.64|348.39|345.87|348.16|345.64|0
1644848090000|2022-02-14 14:14:50|348.62|346.1|348.62|346.1|348.85|346.33|348.62|346.1|0
1644848100000|2022-02-14 14:15:00|348.85|346.33|349.07|346.55|349.3|346.78|348.62|346.1|0
1644848110000|2022-02-14 14:15:10|349.3|346.78|349.76|347.24|349.76|347.24|349.3|346.78|0
1644848120000|2022-02-14 14:15:20|349.99|347.47|350.45|347.93|350.45|347.93|349.99|347.47|0
1644848130000|2022-02-14 14:15:30|350.22|347.7|349.53|347.01|350.22|347.7|349.53|347.01|0
1644848140000|2022-02-14 14:15:40|350.22|347.7|350.45|347.93|350.45|347.93|350.22|347.7|0
1644848150000|2022-02-14 14:15:50|350.68|348.16|349.76|347.24|350.68|348.16|349.76|347.24|0
1644848160000|2022-02-14 14:16:00|349.99|347.47|349.53|347.01|349.99|347.47|349.3|346.78|0
1644848170000|2022-02-14 14:16:10|349.99|347.47|349.76|347.24|349.99|347.47|349.76|347.24|0
1644848180000|2022-02-14 14:16:20|349.53|347.01|347.93|345.41|349.53|347.01|347.93|345.41|0
1644848190000|2022-02-14 14:16:30|348.62|346.1|348.84|346.32|348.84|346.32|348.62|346.1|0
1644848200000|2022-02-14 14:16:40|348.16|345.64|348.28|345.76|348.28|345.76|348.16|345.64|0
1644848210000|2022-02-14 14:16:50|348.16|345.64|347.93|345.41|348.16|345.64|347.93|345.41|0
1644848220000|2022-02-14 14:17:00|348.16|345.64|348.39|345.87|348.62|346.1|348.16|345.64|0
1644848230000|2022-02-14 14:17:10|348.84|346.32|348.84|346.32|349.07|346.55|348.84|346.32|0
1644848240000|2022-02-14 14:17:20|349.07|346.55|349.99|347.47|349.99|347.47|349.07|346.55|0
1644848250000|2022-02-14 14:17:30|349.76|347.24|350.68|348.16|350.68|348.16|349.76|347.24|0
1644848260000|2022-02-14 14:17:40|350.91|348.39|350.91|348.39|351.37|348.85|350.91|348.39|0
1644848270000|2022-02-14 14:17:50|351.03|348.51|351.14|348.62|351.14|348.62|350.8|348.28|0
1644848280000|2022-02-14 14:18:00|350.91|348.39|351.83|349.31|351.83|349.31|350.91|348.39|0
1644848290000|2022-02-14 14:18:10|352.06|349.54|352.06|349.54|352.06|349.54|351.83|349.31|0
1644848300000|2022-02-14 14:18:20|351.83|349.31|352.06|349.54|352.06|349.54|351.83|349.31|0
1644848310000|2022-02-14 14:18:30|351.83|349.31|351.72|349.2|351.83|349.31|351.72|349.2|0
1644848320000|2022-02-14 14:18:40|351.37|348.85|351.37|348.85|351.6|349.08|351.37|348.85|0
1644848330000|2022-02-14 14:18:50|351.14|348.62|351.37|348.85|351.49|348.97|351.14|348.62|0
1644848340000|2022-02-14 14:19:00|350.91|348.39|351.14|348.62|351.14|348.62|350.91|348.39|0
1644848350000|2022-02-14 14:19:10|350.91|348.39|351.14|348.62|351.37|348.85|350.91|348.39|0
1644848360000|2022-02-14 14:19:20|351.37|348.85|351.6|349.08|352.06|349.54|351.37|348.85|0
1644848370000|2022-02-14 14:19:30|351.37|348.85|351.14|348.62|351.37|348.85|350.91|348.39|0
1644848380000|2022-02-14 14:19:40|351.37|348.85|351.72|349.2|351.83|349.31|351.37|348.85|0
1644848390000|2022-02-14 14:19:50|352.06|349.54|350.8|348.28|352.06|349.54|350.8|348.28|0
1644848400000|2022-02-14 14:20:00|350.68|348.16|350.45|347.93|350.68|348.16|350.45|347.93|0
1644848410000|2022-02-14 14:20:10|349.99|347.47|350.22|347.7|350.22|347.7|349.99|347.47|0
1644848420000|2022-02-14 14:20:20|350.68|348.16|351.03|348.51|351.03|348.51|350.68|348.16|0
1644848430000|2022-02-14 14:20:30|350.91|348.39|350.91|348.39|350.91|348.39|350.68|348.16|0
1644848440000|2022-02-14 14:20:40|351.14|348.62|350.68|348.16|351.37|348.85|350.68|348.16|0
1644848450000|2022-02-14 14:20:50|350.22|347.7|350.45|347.93|350.45|347.93|350.22|347.7|0
1644848460000|2022-02-14 14:21:00|350.57|348.05|350.22|347.7|351.14|348.62|350.22|347.7|0
1644848470000|2022-02-14 14:21:10|349.99|347.47|350.68|348.16|351.14|348.62|349.99|347.47|0
1644848480000|2022-02-14 14:21:20|351.14|348.62|350.45|347.93|351.37|348.85|350.45|347.93|0
1644848490000|2022-02-14 14:21:30|350.22|347.7|350.45|347.93|350.45|347.93|350.22|347.7|0
1644848500000|2022-02-14 14:21:40|349.88|347.36|350.8|348.28|350.8|348.28|349.88|347.36|0
1644848510000|2022-02-14 14:21:50|350.91|348.39|351.03|348.51|351.14|348.62|350.91|348.39|0
1644848520000|2022-02-14 14:22:00|350.68|348.16|351.37|348.85|351.37|348.85|350.68|348.16|0
1644848530000|2022-02-14 14:22:10|351.6|349.08|351.83|349.31|351.83|349.31|351.37|348.85|0
1644848540000|2022-02-14 14:22:20|352.06|349.54|352.29|349.77|352.29|349.77|351.6|349.08|0
1644848550000|2022-02-14 14:22:30|352.75|350.23|352.75|350.23|352.75|350.23|352.52|350|0
1644848560000|2022-02-14 14:22:40|352.52|350|352.06|349.54|352.52|350|351.95|349.43|0
1644848570000|2022-02-14 14:22:50|352.29|349.77|352.52|350|352.52|350|352.29|349.77|0
1644848580000|2022-02-14 14:23:00|352.29|349.77|352.52|350|352.75|350.23|352.29|349.77|0
1644848590000|2022-02-14 14:23:10|352.75|350.23|352.52|350|352.75|350.23|352.29|349.77|0
1644848600000|2022-02-14 14:23:20|352.75|350.23|352.52|350|352.75|350.23|352.06|349.54|0
1644848610000|2022-02-14 14:23:30|352.75|350.23|352.75|350.23|352.75|350.23|352.75|350.23|0
1644848620000|2022-02-14 14:23:40|353.1|350.58|352.98|350.46|353.1|350.58|352.87|350.35|0
1644848630000|2022-02-14 14:23:50|353.21|350.69|352.98|350.46|353.21|350.69|352.98|350.46|0
1644848640000|2022-02-14 14:24:00|352.75|350.23|351.83|349.31|352.98|350.46|351.83|349.31|0
1644848650000|2022-02-14 14:24:10|352.29|349.77|352.29|349.77|352.52|350|352.29|349.77|0
1644848660000|2022-02-14 14:24:20|352.52|350|352.52|350|352.52|350|352.18|349.66|0
1644848670000|2022-02-14 14:24:30|352.98|350.46|352.98|350.46|352.98|350.46|352.75|350.23|0
1644848680000|2022-02-14 14:24:40|352.29|349.77|351.95|349.43|352.29|349.77|351.95|349.43|0
1644848690000|2022-02-14 14:24:50|351.83|349.31|352.06|349.54|352.29|349.77|351.83|349.31|0
1644848700000|2022-02-14 14:25:00|353.44|350.92|353.9|351.38|353.9|351.38|353.44|350.92|0
1644848710000|2022-02-14 14:25:10|354.36|351.84|353.44|350.92|354.36|351.84|353.44|350.92|0
1644848730000|2022-02-14 14:25:30|354.13|351.61|354.36|351.84|354.59|352.07|354.13|351.61|0
1644848740000|2022-02-14 14:25:40|354.82|352.3|355.51|352.99|355.51|352.99|354.59|352.07|0
1644848750000|2022-02-14 14:25:50|355.28|352.76|355.05|352.53|355.51|352.99|354.94|352.42|0
1644848760000|2022-02-14 14:26:00|355.28|352.76|354.48|351.96|355.28|352.76|354.48|351.96|0
1644848770000|2022-02-14 14:26:10|354.59|352.07|352.98|350.46|354.59|352.07|352.98|350.46|0
1644848780000|2022-02-14 14:26:20|353.44|350.92|353.9|351.38|353.9|351.38|353.44|350.92|0
1644848790000|2022-02-14 14:26:30|353.67|351.15|353.67|351.15|353.9|351.38|353.67|351.15|0
1644848800000|2022-02-14 14:26:40|353.21|350.69|353.21|350.69|353.21|350.69|353.1|350.58|0
1644848810000|2022-02-14 14:26:50|353.9|351.38|353.9|351.38|354.13|351.61|353.79|351.27|0
1644848820000|2022-02-14 14:27:00|353.67|351.15|353.9|351.38|354.71|352.19|353.67|351.15|0
1644848830000|2022-02-14 14:27:10|354.25|351.73|354.13|351.61|354.59|352.07|354.13|351.61|0
1644848840000|2022-02-14 14:27:20|353.9|351.38|354.13|351.61|354.36|351.84|353.9|351.38|0
1644848850000|2022-02-14 14:27:30|355.05|352.53|353.44|350.92|355.05|352.53|353.44|350.92|0
1644848860000|2022-02-14 14:27:40|354.13|351.61|354.36|351.84|354.82|352.3|354.02|351.5|0
1644848870000|2022-02-14 14:27:50|354.71|352.19|354.82|352.3|354.82|352.3|354.36|351.84|0
1644848880000|2022-02-14 14:28:00|354.59|352.07|354.36|351.84|354.59|352.07|353.67|351.15|0
1644848890000|2022-02-14 14:28:10|355.51|352.99|354.13|351.61|355.51|352.99|354.13|351.61|0
1644848900000|2022-02-14 14:28:20|353.9|351.38|354.59|352.07|354.59|352.07|353.9|351.38|0
1644848910000|2022-02-14 14:28:30|354.82|352.3|353.9|351.38|354.82|352.3|353.9|351.38|0
1644848920000|2022-02-14 14:28:40|353.67|351.15|354.36|351.84|354.36|351.84|353.44|350.92|0
1644848930000|2022-02-14 14:28:50|354.13|351.61|354.13|351.61|354.25|351.73|354.13|351.61|0
1644848940000|2022-02-14 14:29:00|354.02|351.5|354.48|351.96|354.48|351.96|354.02|351.5|0
1644848950000|2022-02-14 14:29:10|354.36|351.84|354.94|352.42|354.94|352.42|354.25|351.73|0
1644848960000|2022-02-14 14:29:20|354.82|352.3|354.82|352.3|354.82|352.3|354.59|352.07|0
1644848970000|2022-02-14 14:29:30|354.48|351.96|354.59|352.07|354.59|352.07|354.48|351.96|0
1644848980000|2022-02-14 14:29:40|354.82|352.3|356.2|353.68|356.2|353.68|354.82|352.3|0
1644848990000|2022-02-14 14:29:50|356.43|353.91|355.97|353.45|356.43|353.91|355.97|353.45|0
1644849000000|2022-02-14 14:30:00|355.74|353.22|352.29|349.77|355.74|353.22|352.29|349.77|0
1644849010000|2022-02-14 14:30:10|351.72|349.2|351.37|348.85|354.13|351.61|351.37|348.85|0
1644849020000|2022-02-14 14:30:20|351.14|348.62|352.75|350.23|352.75|350.23|350.91|348.39|0
1644849030000|2022-02-14 14:30:30|351.83|349.31|353.21|350.69|353.21|350.69|351.37|348.85|0
1644849040000|2022-02-14 14:30:40|351.83|349.31|352.52|350|353.44|350.92|351.83|349.31|0
1644849050000|2022-02-14 14:30:50|351.83|349.31|347.23|344.71|351.83|349.31|347.23|344.71|0
1644849060000|2022-02-14 14:31:00|346.78|344.26|346.55|344.03|346.78|344.26|346.09|343.57|0
1644849070000|2022-02-14 14:31:10|346.78|344.26|347.23|344.71|347.23|344.71|346.09|343.57|0
1644849080000|2022-02-14 14:31:20|347.92|345.4|348.84|346.32|348.84|346.32|347.23|344.71|0
1644849090000|2022-02-14 14:31:30|347.46|344.94|346.09|343.57|347.46|344.94|346.09|343.57|0
1644849100000|2022-02-14 14:31:40|347.92|345.4|348.84|346.32|348.84|346.32|347.92|345.4|0
1644849110000|2022-02-14 14:31:50|349.99|347.47|351.83|349.31|351.83|349.31|349.99|347.47|0
1644849120000|2022-02-14 14:32:00|351.6|349.08|352.75|350.23|352.75|350.23|351.6|349.08|0
1644849130000|2022-02-14 14:32:10|351.83|349.31|350.45|347.93|351.83|349.31|350.45|347.93|0
1644849140000|2022-02-14 14:32:20|351.37|348.85|351.14|348.62|351.6|349.08|351.14|348.62|0
1644849150000|2022-02-14 14:32:30|349.88|347.36|351.25|348.73|351.6|349.08|349.88|347.36|0
1644849160000|2022-02-14 14:32:40|352.52|350|352.75|350.23|352.75|350.23|352.29|349.77|0
1644849170000|2022-02-14 14:32:50|354.82|352.3|356.66|354.14|356.66|354.14|354.82|352.3|0
1644849180000|2022-02-14 14:33:00|356.2|353.68|356.43|353.91|356.89|354.37|355.63|353.11|0
1644849190000|2022-02-14 14:33:10|355.51|352.99|357.36|354.84|357.36|354.84|355.51|352.99|0
1644849200000|2022-02-14 14:33:20|358.28|355.76|358.51|355.99|359.67|357.15|358.28|355.76|0
1644849210000|2022-02-14 14:33:30|358.74|356.22|358.63|356.11|359.2|356.68|358.51|355.99|0
1644849220000|2022-02-14 14:33:40|359.9|357.38|362.21|359.69|362.21|359.69|359.9|357.38|0
1644849230000|2022-02-14 14:33:50|362.68|360.16|361.52|359|362.68|360.16|361.52|359|0
1644849240000|2022-02-14 14:34:00|361.75|359.23|359.9|357.38|361.75|359.23|359.67|357.15|0
1644849250000|2022-02-14 14:34:10|359.67|357.15|358.74|356.22|359.67|357.15|358.74|356.22|0
1644849260000|2022-02-14 14:34:20|358.17|355.65|359.67|357.15|359.67|357.15|357.59|355.07|0
1644849270000|2022-02-14 14:34:30|358.74|356.22|358.97|356.45|359.44|356.92|358.74|356.22|0
1644849280000|2022-02-14 14:34:40|359.67|357.15|358.74|356.22|359.67|357.15|358.74|356.22|0
1644849290000|2022-02-14 14:34:50|358.05|355.53|354.82|352.3|358.05|355.53|354.82|352.3|0
1644849300000|2022-02-14 14:35:00|353.9|351.38|352.28|349.76|355.05|352.53|352.28|349.76|0
1644849310000|2022-02-14 14:35:10|351.79|349.27|353.4|350.88|353.4|350.88|351.79|349.27|0
1644849320000|2022-02-14 14:35:20|351.79|349.27|354.78|352.26|354.78|352.26|351.79|349.27|0
1644849330000|2022-02-14 14:35:30|356.16|353.64|355.93|353.41|356.16|353.64|355.47|352.95|0
1644849340000|2022-02-14 14:35:40|355.47|352.95|355.24|352.72|355.47|352.95|354.67|352.15|0
1644849350000|2022-02-14 14:35:50|356.39|353.87|357.54|355.02|357.54|355.02|356.39|353.87|0
1644849360000|2022-02-14 14:36:00|357.2|354.68|354.78|352.26|357.2|354.68|354.78|352.26|0
1644849370000|2022-02-14 14:36:10|354.55|352.03|355.24|352.72|355.24|352.72|354.55|352.03|0
1644849380000|2022-02-14 14:36:20|353.63|351.11|353.63|351.11|353.98|351.46|353.63|351.11|0
1644849390000|2022-02-14 14:36:30|353.86|351.34|353.17|350.65|353.86|351.34|352.94|350.42|0
1644849400000|2022-02-14 14:36:40|353.4|350.88|356.62|354.1|356.62|354.1|353.4|350.88|0
1644849410000|2022-02-14 14:36:50|355.47|352.95|355.93|353.41|356.74|354.22|355.47|352.95|0
1644849420000|2022-02-14 14:37:00|355.47|352.95|355.93|353.41|355.93|353.41|355.47|352.95|0
1644849430000|2022-02-14 14:37:10|355.01|352.49|354.55|352.03|355.36|352.84|354.55|352.03|0
1644849440000|2022-02-14 14:37:20|353.63|351.11|350.87|348.35|353.63|351.11|350.87|348.35|0
1644849450000|2022-02-14 14:37:30|350.18|347.66|353.17|350.65|353.17|350.65|350.18|347.66|0
1644849460000|2022-02-14 14:37:40|352.37|349.85|354.09|351.57|354.09|351.57|351.79|349.27|0
1644849470000|2022-02-14 14:37:50|352.02|349.5|350.87|348.35|352.02|349.5|350.87|348.35|0
1644849480000|2022-02-14 14:38:00|350.18|347.66|351.1|348.58|351.1|348.58|350.18|347.66|0
1644849490000|2022-02-14 14:38:10|350.41|347.89|350.64|348.12|350.99|348.47|350.41|347.89|0
1644849500000|2022-02-14 14:38:20|349.95|347.43|352.48|349.96|352.48|349.96|349.95|347.43|0
1644849510000|2022-02-14 14:38:30|352.02|349.5|353.06|350.54|353.4|350.88|352.02|349.5|0
1644849520000|2022-02-14 14:38:40|352.25|349.73|351.1|348.58|352.25|349.73|351.1|348.58|0
1644849530000|2022-02-14 14:38:50|350.41|347.89|350.64|348.12|350.64|348.12|350.18|347.66|0
1644849540000|2022-02-14 14:39:00|351.33|348.81|350.87|348.35|351.33|348.81|350.87|348.35|0
1644849550000|2022-02-14 14:39:10|351.33|348.81|351.79|349.27|351.79|349.27|350.41|347.89|0
1644849560000|2022-02-14 14:39:20|353.17|350.65|354.09|351.57|354.55|352.03|353.17|350.65|0
1644849570000|2022-02-14 14:39:30|355.7|353.18|355.82|353.3|355.82|353.3|355.24|352.72|0
1644849580000|2022-02-14 14:39:40|356.62|354.1|355.47|352.95|356.62|354.1|354.67|352.15|0
1644849590000|2022-02-14 14:39:50|355.59|353.07|355.7|353.18|355.7|353.18|354.55|352.03|0
1644849600000|2022-02-14 14:40:00|355.82|353.3|354.55|352.03|356.39|353.87|354.55|352.03|0
1644849610000|2022-02-14 14:40:10|353.17|350.65|355.24|352.72|355.24|352.72|352.94|350.42|0
1644849620000|2022-02-14 14:40:20|355.47|352.95|352.25|349.73|355.47|352.95|352.25|349.73|0
1644849630000|2022-02-14 14:40:30|351.1|348.58|349.95|347.43|351.1|348.58|349.95|347.43|0
1644849640000|2022-02-14 14:40:40|347.78|345.26|348.12|345.6|348.81|346.29|347.78|345.26|0
1644849650000|2022-02-14 14:40:50|347.2|344.68|347.89|345.37|347.89|345.37|347.2|344.68|0
1644849660000|2022-02-14 14:41:00|349.49|346.97|348.81|346.29|349.49|346.97|348.81|346.29|0
1644849670000|2022-02-14 14:41:10|348.35|345.83|348.58|346.06|349.03|346.51|348.35|345.83|0
1644849680000|2022-02-14 14:41:20|348.12|345.6|347.89|345.37|348.35|345.83|347.89|345.37|0
1644849690000|2022-02-14 14:41:30|347.43|344.91|348.12|345.6|348.12|345.6|347.09|344.57|0
1644849700000|2022-02-14 14:41:40|348.47|345.95|348.58|346.06|349.49|346.97|348.47|345.95|0
1644849710000|2022-02-14 14:41:50|349.03|346.51|348.35|345.83|349.03|346.51|348.12|345.6|0
1644849720000|2022-02-14 14:42:00|347.2|344.68|346.18|343.66|347.2|344.68|345.37|342.85|0
1644849730000|2022-02-14 14:42:10|346.29|343.77|345.83|343.31|346.29|343.77|345.83|343.31|0
1644849740000|2022-02-14 14:42:20|347.2|344.68|346.97|344.45|347.78|345.26|346.97|344.45|0
1644849750000|2022-02-14 14:42:30|346.06|343.54|346.64|344.12|346.74|344.22|346.06|343.54|0
1644849760000|2022-02-14 14:42:40|347.2|344.68|347.66|345.14|348.58|346.06|347.2|344.68|0
1644849770000|2022-02-14 14:42:50|347.89|345.37|349.72|347.2|349.72|347.2|347.89|345.37|0
1644849780000|2022-02-14 14:43:00|349.95|347.43|349.72|347.2|349.95|347.43|349.26|346.74|0
1644849790000|2022-02-14 14:43:10|350.64|348.12|349.26|346.74|350.64|348.12|348.92|346.4|0
1644849800000|2022-02-14 14:43:20|349.03|346.51|348.58|346.06|349.03|346.51|348.58|346.06|0
1644849810000|2022-02-14 14:43:30|348.8|346.28|348.8|346.28|349.26|346.74|348.35|345.83|0
1644849820000|2022-02-14 14:43:40|349.03|346.51|348.8|346.28|349.03|346.51|348.35|345.83|0
1644849830000|2022-02-14 14:43:50|349.72|347.2|350.41|347.89|350.41|347.89|349.49|346.97|0
1644849840000|2022-02-14 14:44:00|352.25|349.73|352.48|349.96|352.48|349.96|352.25|349.73|0
1644849850000|2022-02-14 14:44:10|352.94|350.42|353.39|350.87|353.85|351.33|352.94|350.42|0
1644849860000|2022-02-14 14:44:20|354.31|351.79|355.93|353.41|355.93|353.41|354.31|351.79|0
1644849870000|2022-02-14 14:44:30|355.12|352.6|356.39|353.87|356.39|353.87|355.01|352.49|0
1644849880000|2022-02-14 14:44:40|355.36|352.84|355.47|352.95|356.39|353.87|355.36|352.84|0
1644849890000|2022-02-14 14:44:50|355.93|353.41|354.77|352.25|356.16|353.64|354.77|352.25|0
1644849900000|2022-02-14 14:45:00|355|352.48|357.08|354.56|358.23|355.71|355|352.48|0
1644849910000|2022-02-14 14:45:10|357.31|354.79|359.39|356.87|359.39|356.87|357.31|354.79|0
1644849920000|2022-02-14 14:45:20|358.46|355.94|358.69|356.17|359.15|356.63|358.46|355.94|0
1644849930000|2022-02-14 14:45:30|358.92|356.4|359.85|357.33|359.85|357.33|358.92|356.4|0
1644849940000|2022-02-14 14:45:40|360.54|358.02|360.77|358.25|360.77|358.25|359.85|357.33|0
1644849950000|2022-02-14 14:45:50|361|358.48|362.39|359.87|362.39|359.87|361|358.48|0
1644849960000|2022-02-14 14:46:00|364.01|361.49|363.32|360.8|364.01|361.49|362.62|360.1|0
1644849970000|2022-02-14 14:46:10|364.24|361.72|364.01|361.49|364.24|361.72|363.78|361.26|0
1644849980000|2022-02-14 14:46:20|364.24|361.72|364.71|362.19|364.71|362.19|364.24|361.72|0
1644849990000|2022-02-14 14:46:30|363.55|361.03|362.85|360.33|363.55|361.03|362.39|359.87|0
1644850000000|2022-02-14 14:46:40|362.39|359.87|362.85|360.33|362.85|360.33|361.7|359.18|0
1644850010000|2022-02-14 14:46:50|363.55|361.03|364.01|361.49|364.24|361.72|363.32|360.8|0
1644850020000|2022-02-14 14:47:00|362.85|360.33|362.39|359.87|362.85|360.33|361.47|358.95|0
1644850030000|2022-02-14 14:47:10|361.93|359.41|362.39|359.87|362.39|359.87|361.7|359.18|0
1644850040000|2022-02-14 14:47:20|362.85|360.33|361.7|359.18|362.85|360.33|360.77|358.25|0
1644850050000|2022-02-14 14:47:30|361.47|358.95|360.08|357.56|361.7|359.18|359.74|357.22|0
1644850060000|2022-02-14 14:47:40|360.54|358.02|360.89|358.37|360.89|358.37|360.54|358.02|0
1644850070000|2022-02-14 14:47:50|360.77|358.25|359.27|356.75|360.77|358.25|359.27|356.75|0
1644850080000|2022-02-14 14:48:00|358.69|356.17|358.23|355.71|358.69|356.17|358.23|355.71|0
1644850090000|2022-02-14 14:48:10|359.38|356.86|361|358.48|361|358.48|359.38|356.86|0
1644850100000|2022-02-14 14:48:20|360.43|357.91|359.38|356.86|360.43|357.91|359.38|356.86|0
1644850110000|2022-02-14 14:48:30|360.31|357.79|360.54|358.02|360.54|358.02|360.31|357.79|0
1644850120000|2022-02-14 14:48:40|360.31|357.79|358.92|356.4|360.54|358.02|358.92|356.4|0
1644850130000|2022-02-14 14:48:50|358.23|355.71|357.31|354.79|358.23|355.71|357.31|354.79|0
1644850140000|2022-02-14 14:49:00|356.62|354.1|355.46|352.94|356.62|354.1|355.46|352.94|0
1644850150000|2022-02-14 14:49:10|355|352.48|352.47|349.95|355|352.48|352.47|349.95|0
1644850160000|2022-02-14 14:49:20|352.93|350.41|352.24|349.72|352.93|350.41|352.24|349.72|0
1644850170000|2022-02-14 14:49:30|352.47|349.95|351.1|348.58|352.47|349.95|351.1|348.58|0
1644850180000|2022-02-14 14:49:40|352.47|349.95|352.7|350.18|352.93|350.41|352.47|349.95|0
1644850190000|2022-02-14 14:49:50|352.47|349.95|352.24|349.72|352.47|349.95|352.01|349.49|0
1644850200000|2022-02-14 14:50:00|353.62|351.1|349.95|347.43|353.62|351.1|349.95|347.43|0
1644850210000|2022-02-14 14:50:10|349.9|347.38|351.29|348.77|351.29|348.77|349.9|347.38|0
1644850220000|2022-02-14 14:50:20|352.45|349.93|351.29|348.77|352.91|350.39|351.29|348.77|0
1644850230000|2022-02-14 14:50:30|353.14|350.62|351.52|349|353.14|350.62|351.52|349|0
1644850240000|2022-02-14 14:50:40|351.06|348.54|350.37|347.85|351.41|348.89|350.37|347.85|0
1644850250000|2022-02-14 14:50:50|351.29|348.77|352.91|350.39|352.91|350.39|351.29|348.77|0
1644850260000|2022-02-14 14:51:00|352.11|349.59|351.29|348.77|352.11|349.59|351.29|348.77|0
1644850270000|2022-02-14 14:51:10|350.37|347.85|348.75|346.23|350.37|347.85|348.75|346.23|0
1644850280000|2022-02-14 14:51:20|347.83|345.31|347.6|345.08|347.83|345.31|347.6|345.08|0
1644850290000|2022-02-14 14:51:30|348.18|345.66|348.52|346|348.52|346|348.18|345.66|0
1644850300000|2022-02-14 14:51:40|348.75|346.23|348.29|345.77|348.75|346.23|348.06|345.54|0
1644850310000|2022-02-14 14:51:50|348.98|346.46|347.49|344.97|348.98|346.46|347.49|344.97|0
1644850320000|2022-02-14 14:52:00|347.6|345.08|347.13|344.61|347.6|345.08|346.21|343.69|0
1644850330000|2022-02-14 14:52:10|347.37|344.85|347.13|344.61|347.6|345.08|347.13|344.61|0
1644850340000|2022-02-14 14:52:20|346.44|343.92|346.33|343.81|346.67|344.15|346.21|343.69|0
1644850350000|2022-02-14 14:52:30|346.21|343.69|345.06|342.54|346.21|343.69|345.06|342.54|0
1644850360000|2022-02-14 14:52:40|344.83|342.31|345.29|342.77|345.29|342.77|344.83|342.31|0
1644850370000|2022-02-14 14:52:50|345.06|342.54|345.06|342.54|345.06|342.54|344.83|342.31|0
1644850380000|2022-02-14 14:53:00|344.83|342.31|344.6|342.08|344.83|342.31|344.6|342.08|0
1644850390000|2022-02-14 14:53:10|343.91|341.39|343.68|341.16|344.14|341.62|343.45|340.93|0
1644850400000|2022-02-14 14:53:20|343.45|340.93|343.45|340.93|343.91|341.39|343.45|340.93|0
1644850410000|2022-02-14 14:53:30|343.11|340.59|343.11|340.59|343.45|340.93|343.11|340.59|0
1644850420000|2022-02-14 14:53:40|343.91|341.39|344.6|342.08|344.6|342.08|343.91|341.39|0
1644850430000|2022-02-14 14:53:50|345.29|342.77|345.29|342.77|345.75|343.23|344.95|342.43|0
1644850440000|2022-02-14 14:54:00|345.18|342.66|345.52|343|346.21|343.69|345.06|342.54|0
1644850450000|2022-02-14 14:54:10|345.75|343.23|345.52|343|346.1|343.58|345.52|343|0
1644850460000|2022-02-14 14:54:20|345.75|343.23|345.75|343.23|345.75|343.23|344.83|342.31|0
1644850470000|2022-02-14 14:54:30|344.83|342.31|344.6|342.08|345.29|342.77|344.6|342.08|0
1644850480000|2022-02-14 14:54:40|345.06|342.54|344.6|342.08|345.06|342.54|344.6|342.08|0
1644850490000|2022-02-14 14:54:50|344.37|341.85|344.6|342.08|344.6|342.08|344.14|341.62|0
1644850500000|2022-02-14 14:55:00|344.26|341.74|345.06|342.54|345.06|342.54|344.14|341.62|0
1644850510000|2022-02-14 14:55:10|346.21|343.69|345.98|343.46|346.67|344.15|345.98|343.46|0
1644850520000|2022-02-14 14:55:20|347.36|344.84|347.83|345.31|347.83|345.31|346.9|344.38|0
1644850530000|2022-02-14 14:55:30|348.52|346|347.83|345.31|348.52|346|347.83|345.31|0
1644850540000|2022-02-14 14:55:40|348.06|345.54|347.83|345.31|348.06|345.54|347.59|345.07|0
1644850550000|2022-02-14 14:55:50|347.59|345.07|347.59|345.07|348.06|345.54|347.25|344.73|0
1644850560000|2022-02-14 14:56:00|347.48|344.96|347.59|345.07|348.06|345.54|347.36|344.84|0
1644850570000|2022-02-14 14:56:10|347.83|345.31|348.06|345.54|348.06|345.54|347.36|344.84|0
1644850580000|2022-02-14 14:56:20|348.75|346.23|349.21|346.69|349.21|346.69|348.75|346.23|0
1644850590000|2022-02-14 14:56:30|349.67|347.15|349.9|347.38|350.6|348.08|349.67|347.15|0
1644850600000|2022-02-14 14:56:40|349.67|347.15|349.21|346.69|349.67|347.15|348.52|346|0
1644850610000|2022-02-14 14:56:50|348.98|346.46|350.13|347.61|350.13|347.61|348.98|346.46|0
1644850620000|2022-02-14 14:57:00|350.6|348.08|351.29|348.77|351.29|348.77|350.6|348.08|0
1644850630000|2022-02-14 14:57:10|351.75|349.23|353.6|351.08|353.6|351.08|351.75|349.23|0
1644850640000|2022-02-14 14:57:20|354.53|352.01|354.53|352.01|354.76|352.24|354.3|351.78|0
1644850650000|2022-02-14 14:57:30|355.23|352.71|352.91|350.39|355.23|352.71|352.91|350.39|0
1644850660000|2022-02-14 14:57:40|352.68|350.16|352.21|349.69|352.91|350.39|352.21|349.69|0
1644850670000|2022-02-14 14:57:50|352.45|349.93|351.06|348.54|352.45|349.93|351.06|348.54|0
1644850680000|2022-02-14 14:58:00|350.6|348.08|351.98|349.46|352.68|350.16|350.6|348.08|0
1644850690000|2022-02-14 14:58:10|351.75|349.23|353.14|350.62|353.14|350.62|351.75|349.23|0
1644850700000|2022-02-14 14:58:20|352.68|350.16|352.68|350.16|352.68|350.16|352.21|349.69|0
1644850710000|2022-02-14 14:58:30|351.75|349.23|351.75|349.23|351.75|349.23|351.29|348.77|0
1644850720000|2022-02-14 14:58:40|351.98|349.46|352.68|350.16|352.68|350.16|351.52|349|0
1644850730000|2022-02-14 14:58:50|352.21|349.69|351.87|349.35|352.21|349.69|351.75|349.23|0
1644850740000|2022-02-14 14:59:00|351.75|349.23|353.03|350.51|353.03|350.51|351.52|349|0
1644850750000|2022-02-14 14:59:10|354.07|351.55|355.46|352.94|355.46|352.94|354.07|351.55|0
1644850760000|2022-02-14 14:59:20|355.92|353.4|355.46|352.94|355.92|353.4|354.99|352.47|0
1644850770000|2022-02-14 14:59:30|354.53|352.01|354.3|351.78|354.53|352.01|353.83|351.31|0
1644850780000|2022-02-14 14:59:40|354.07|351.55|355.23|352.71|355.23|352.71|354.07|351.55|0
1644850790000|2022-02-14 14:59:50|354.88|352.36|354.53|352.01|354.88|352.36|354.3|351.78|0
1644850800000|2022-02-14 15:00:00|353.49|350.97|353.83|351.31|353.83|351.31|353.49|350.97|0
1644850810000|2022-02-14 15:00:10|353.6|351.08|356.39|353.87|356.39|353.87|353.6|351.08|0
1644850820000|2022-02-14 15:00:20|356.62|354.1|355.23|352.71|356.62|354.1|354.99|352.47|0
1644850830000|2022-02-14 15:00:30|354.88|352.36|355.69|353.17|355.69|353.17|354.3|351.78|0
1644850840000|2022-02-14 15:00:40|357.31|354.79|358.48|355.96|358.48|355.96|356.85|354.33|0
1644850850000|2022-02-14 15:00:50|357.78|355.26|358.01|355.49|358.48|355.96|357.78|355.26|0
1644850860000|2022-02-14 15:01:00|357.55|355.03|358.71|356.19|359.17|356.65|357.55|355.03|0
1644850870000|2022-02-14 15:01:10|358.94|356.42|361.03|358.51|361.5|358.98|358.94|356.42|0
1644850880000|2022-02-14 15:01:20|361.73|359.21|362.2|359.68|362.2|359.68|361.73|359.21|0
1644850890000|2022-02-14 15:01:30|362.67|360.15|363.36|360.84|363.36|360.84|362.67|360.15|0
1644850900000|2022-02-14 15:01:40|362.43|359.91|364.3|361.78|364.3|361.78|361.97|359.45|0
1644850910000|2022-02-14 15:01:50|364.53|362.01|365|362.48|365|362.48|364.53|362.01|0
1644850920000|2022-02-14 15:02:00|365.93|363.41|367.57|365.05|367.8|365.28|365.93|363.41|0
1644850930000|2022-02-14 15:02:10|368.04|365.52|372.02|369.5|372.02|369.5|368.04|365.52|0
1644850940000|2022-02-14 15:02:20|371.31|368.79|370.61|368.09|371.31|368.79|370.38|367.86|0
1644850950000|2022-02-14 15:02:30|369.91|367.39|369.44|366.92|369.91|367.39|369.44|366.92|0
1644850960000|2022-02-14 15:02:40|370.38|367.86|369.91|367.39|370.85|368.33|369.91|367.39|0
1644850970000|2022-02-14 15:02:50|369.67|367.15|369.33|366.81|369.67|367.15|368.97|366.45|0
1644850980000|2022-02-14 15:03:00|369.67|367.15|370.74|368.22|370.74|368.22|369.67|367.15|0
1644850990000|2022-02-14 15:03:10|371.2|368.68|369.8|367.28|371.2|368.68|369.8|367.28|0
1644851000000|2022-02-14 15:03:20|368.87|366.35|368.4|365.88|368.87|366.35|368.17|365.65|0
1644851010000|2022-02-14 15:03:30|368.99|366.47|370.74|368.22|370.74|368.22|368.99|366.47|0
1644851020000|2022-02-14 15:03:40|369.33|366.81|369.91|367.39|370.03|367.51|369.33|366.81|0
1644851030000|2022-02-14 15:03:50|370.14|367.62|371.13|368.61|371.13|368.61|369.91|367.39|0
1644851040000|2022-02-14 15:04:00|371.59|369.07|371.82|369.3|372.05|369.53|371.36|368.84|0
1644851050000|2022-02-14 15:04:10|371.01|368.49|369.97|367.45|371.01|368.49|369.97|367.45|0
1644851060000|2022-02-14 15:04:20|369.73|367.21|369.04|366.52|370.43|367.91|369.04|366.52|0
1644851070000|2022-02-14 15:04:30|368.11|365.59|370.89|368.37|370.89|368.37|368.11|365.59|0
1644851080000|2022-02-14 15:04:40|371.59|369.07|372.52|370|372.75|370.23|371.59|369.07|0
1644851090000|2022-02-14 15:04:50|371.59|369.07|371.82|369.3|372.17|369.65|371.59|369.07|0
1644851100000|2022-02-14 15:05:00|370.2|367.68|370.2|367.68|370.2|367.68|369.96|367.44|0
1644851110000|2022-02-14 15:05:10|370.89|368.37|372.52|370|372.52|370|370.89|368.37|0
1644851120000|2022-02-14 15:05:20|372.05|369.53|371.59|369.07|372.05|369.53|371.59|369.07|0
1644851130000|2022-02-14 15:05:30|370.66|368.14|371.36|368.84|371.36|368.84|370.66|368.14|0
1644851140000|2022-02-14 15:05:40|371.12|368.6|370.43|367.91|371.12|368.6|370.43|367.91|0
1644851150000|2022-02-14 15:05:50|369.96|367.44|370.43|367.91|370.89|368.37|369.96|367.44|0
1644851160000|2022-02-14 15:06:00|370.89|368.37|371.82|369.3|371.82|369.3|370.89|368.37|0
1644851170000|2022-02-14 15:06:10|371.36|368.84|372.52|370|372.52|370|370.66|368.14|0
1644851180000|2022-02-14 15:06:20|372.98|370.46|370.89|368.37|373.22|370.7|370.89|368.37|0
1644851190000|2022-02-14 15:06:30|370.43|367.91|369.5|366.98|370.66|368.14|369.5|366.98|0
1644851200000|2022-02-14 15:06:40|371.36|368.84|369.27|366.75|371.36|368.84|369.27|366.75|0
1644851210000|2022-02-14 15:06:50|369.5|366.98|368.57|366.05|369.5|366.98|368.57|366.05|0
1644851220000|2022-02-14 15:07:00|368.11|365.59|369.5|366.98|369.5|366.98|368.11|365.59|0
1644851230000|2022-02-14 15:07:10|369.73|367.21|370.2|367.68|370.66|368.14|369.73|367.21|0
1644851240000|2022-02-14 15:07:20|370.89|368.37|368.8|366.28|370.89|368.37|368.8|366.28|0
1644851250000|2022-02-14 15:07:30|369.04|366.52|369.96|367.44|370.43|367.91|369.04|366.52|0
1644851260000|2022-02-14 15:07:40|370.2|367.68|369.73|367.21|370.66|368.14|369.73|367.21|0
1644851270000|2022-02-14 15:07:50|369.04|366.52|367.65|365.13|369.04|366.52|367.65|365.13|0
1644851280000|2022-02-14 15:08:00|367.41|364.89|367.18|364.66|367.41|364.89|367.18|364.66|0
1644851290000|2022-02-14 15:08:10|368.46|365.94|369.04|366.52|369.04|366.52|367.65|365.13|0
1644851300000|2022-02-14 15:08:20|368.8|366.28|367.77|365.25|368.8|366.28|367.77|365.25|0
1644851310000|2022-02-14 15:08:30|368.11|365.59|368.11|365.59|368.11|365.59|367.88|365.36|0
1644851320000|2022-02-14 15:08:40|367.65|365.13|367.65|365.13|368.69|366.17|367.65|365.13|0
1644851330000|2022-02-14 15:08:50|368.11|365.59|367.65|365.13|368.11|365.59|367.18|364.66|0
1644851340000|2022-02-14 15:09:00|367.88|365.36|368.8|366.28|368.8|366.28|367.88|365.36|0
1644851350000|2022-02-14 15:09:10|368.11|365.59|368.57|366.05|369.04|366.52|368.11|365.59|0
1644851360000|2022-02-14 15:09:20|368.46|365.94|369.27|366.75|369.27|366.75|367.53|365.01|0
1644851370000|2022-02-14 15:09:30|368.92|366.4|369.16|366.64|369.5|366.98|368.92|366.4|0
1644851380000|2022-02-14 15:09:40|368.57|366.05|367.41|364.89|368.8|366.28|367.18|364.66|0
1644851390000|2022-02-14 15:09:50|366.72|364.2|366.72|364.2|367.07|364.55|366.72|364.2|0
1644851400000|2022-02-14 15:10:00|367.65|365.13|366.02|363.5|367.65|365.13|366.02|363.5|0
1644851410000|2022-02-14 15:10:10|366.49|363.97|363.02|360.5|366.49|363.97|363.02|360.5|0
1644851420000|2022-02-14 15:10:20|362.33|359.81|363.37|360.85|363.37|360.85|362.1|359.58|0
1644851430000|2022-02-14 15:10:30|362.79|360.27|362.33|359.81|362.79|360.27|362.33|359.81|0
1644851440000|2022-02-14 15:10:40|362.79|360.27|362.79|360.27|363.25|360.73|362.79|360.27|0
1644851450000|2022-02-14 15:10:50|363.25|360.73|362.56|360.04|363.25|360.73|362.56|360.04|0
1644851460000|2022-02-14 15:11:00|362.79|360.27|360.71|358.19|362.79|360.27|360.71|358.19|0
1644851470000|2022-02-14 15:11:10|361.41|358.89|359.1|356.58|361.41|358.89|359.1|356.58|0
1644851480000|2022-02-14 15:11:20|358.87|356.35|359.33|356.81|359.33|356.81|358.64|356.12|0
1644851490000|2022-02-14 15:11:30|358.41|355.89|359.56|357.04|359.56|357.04|358.41|355.89|0
1644851500000|2022-02-14 15:11:40|359.33|356.81|358.87|356.35|359.33|356.81|358.87|356.35|0
1644851510000|2022-02-14 15:11:50|358.64|356.12|357.49|354.97|358.64|356.12|357.49|354.97|0
1644851520000|2022-02-14 15:12:00|356.8|354.28|356.34|353.82|356.8|354.28|355.19|352.67|0
1644851530000|2022-02-14 15:12:10|355.88|353.36|355.88|353.36|356.57|354.05|355.88|353.36|0
1644851540000|2022-02-14 15:12:20|355.42|352.9|353.36|350.84|355.88|353.36|353.36|350.84|0
1644851550000|2022-02-14 15:12:30|353.82|351.3|354.28|351.76|354.28|351.76|353.82|351.3|0
1644851560000|2022-02-14 15:12:40|354.05|351.53|353.36|350.84|354.17|351.65|353.36|350.84|0
1644851570000|2022-02-14 15:12:50|352.9|350.38|354.05|351.53|354.05|351.53|352.9|350.38|0
1644851580000|2022-02-14 15:13:00|354.5|351.98|354.28|351.76|355.42|352.9|354.28|351.76|0
1644851590000|2022-02-14 15:13:10|355.54|353.02|354.96|352.44|355.54|353.02|354.96|352.44|0
1644851600000|2022-02-14 15:13:20|354.73|352.21|354.73|352.21|354.96|352.44|354.5|351.98|0
1644851610000|2022-02-14 15:13:30|356.23|353.71|357.49|354.97|357.49|354.97|356.23|353.71|0
1644851620000|2022-02-14 15:13:40|357.72|355.2|356.8|354.28|357.95|355.43|356.8|354.28|0
1644851630000|2022-02-14 15:13:50|358.41|355.89|357.72|355.2|358.41|355.89|357.72|355.2|0
1644851640000|2022-02-14 15:14:00|358.64|356.12|358.41|355.89|358.64|356.12|358.18|355.66|0
1644851650000|2022-02-14 15:14:10|358.76|356.24|358.41|355.89|358.76|356.24|357.95|355.43|0
1644851660000|2022-02-14 15:14:20|360.02|357.5|358.64|356.12|360.71|358.19|358.64|356.12|0
1644851670000|2022-02-14 15:14:30|358.87|356.35|359.56|357.04|359.56|357.04|358.87|356.35|0
1644851680000|2022-02-14 15:14:40|359.79|357.27|361.4|358.88|361.4|358.88|359.79|357.27|0
1644851690000|2022-02-14 15:14:50|362.79|360.27|361.4|358.88|362.79|360.27|361.4|358.88|0
1644851700000|2022-02-14 15:15:00|361.86|359.34|362.1|359.58|362.1|359.58|360.25|357.73|0
1644851710000|2022-02-14 15:15:10|361.17|358.65|361.98|359.46|361.98|359.46|361.17|358.65|0
1644851720000|2022-02-14 15:15:20|363.48|360.96|366.25|363.73|366.25|363.73|363.48|360.96|0
1644851730000|2022-02-14 15:15:30|367.18|364.66|366.95|364.43|368.34|365.82|366.95|364.43|0
1644851740000|2022-02-14 15:15:40|366.49|363.97|370.19|367.67|370.19|367.67|366.49|363.97|0
1644851750000|2022-02-14 15:15:50|372.51|369.99|373.44|370.92|373.44|370.92|372.28|369.76|0
1644851760000|2022-02-14 15:16:00|375.31|372.79|374.38|371.86|375.43|372.91|374.38|371.86|0
1644851770000|2022-02-14 15:16:10|374.84|372.32|375.07|372.55|375.07|372.55|374.61|372.09|0
1644851780000|2022-02-14 15:16:20|375.77|373.25|374.84|372.32|376.24|373.72|374.84|372.32|0
1644851790000|2022-02-14 15:16:30|373.44|370.92|372.51|369.99|373.44|370.92|372.05|369.53|0
1644851800000|2022-02-14 15:16:40|372.28|369.76|373.44|370.92|373.44|370.92|372.28|369.76|0
1644851810000|2022-02-14 15:16:50|374.37|371.85|375.77|373.25|375.77|373.25|374.37|371.85|0
1644851820000|2022-02-14 15:17:00|377.17|374.65|376.94|374.42|377.64|375.12|376.47|373.95|0
1644851830000|2022-02-14 15:17:10|376.59|374.07|375.54|373.02|376.59|374.07|375.54|373.02|0
1644851840000|2022-02-14 15:17:20|375.19|372.67|374.61|372.09|375.19|372.67|374.14|371.62|0
1644851850000|2022-02-14 15:17:30|374.37|371.85|372.75|370.23|374.37|371.85|372.75|370.23|0
1644851860000|2022-02-14 15:17:40|372.51|369.99|371.12|368.6|372.51|369.99|371.12|368.6|0
1644851870000|2022-02-14 15:17:50|370.66|368.14|371.12|368.6|371.12|368.6|370.66|368.14|0
1644851880000|2022-02-14 15:18:00|370.89|368.37|372.51|369.99|372.51|369.99|370.19|367.67|0
1644851890000|2022-02-14 15:18:10|372.28|369.76|372.51|369.99|372.51|369.99|371.12|368.6|0
1644851900000|2022-02-14 15:18:20|372.28|369.76|372.87|370.35|372.98|370.46|372.28|369.76|0
1644851910000|2022-02-14 15:18:30|372.75|370.23|371.58|369.06|372.75|370.23|371.35|368.83|0
1644851920000|2022-02-14 15:18:40|371.35|368.83|372.75|370.23|372.75|370.23|371.35|368.83|0
1644851930000|2022-02-14 15:18:50|371.82|369.3|371.58|369.06|371.82|369.3|371.35|368.83|0
1644851940000|2022-02-14 15:19:00|372.98|370.46|372.28|369.76|373.44|370.92|372.28|369.76|0
1644851950000|2022-02-14 15:19:10|370.66|368.14|369.03|366.51|370.66|368.14|369.03|366.51|0
1644851960000|2022-02-14 15:19:20|369.26|366.74|368.34|365.82|369.96|367.44|368.34|365.82|0
1644851970000|2022-02-14 15:19:30|368.11|365.59|368.57|366.05|369.26|366.74|368.11|365.59|0
1644851980000|2022-02-14 15:19:40|368.23|365.71|368.8|366.28|369.03|366.51|367.99|365.47|0
1644851990000|2022-02-14 15:19:50|369.15|366.63|368.57|366.05|369.5|366.98|368.57|366.05|0
1644852000000|2022-02-14 15:20:00|368.1|365.58|369.5|366.98|370.19|367.67|368.1|365.58|0
1644852010000|2022-02-14 15:20:10|369.73|367.21|369.5|366.98|369.73|367.21|369.5|366.98|0
1644852020000|2022-02-14 15:20:20|370.66|368.14|367.87|365.35|370.66|368.14|367.87|365.35|0
1644852030000|2022-02-14 15:20:30|368.57|366.05|368.1|365.58|369.03|366.51|368.1|365.58|0
1644852040000|2022-02-14 15:20:40|366.72|364.2|367.41|364.89|367.41|364.89|366.72|364.2|0
1644852050000|2022-02-14 15:20:50|366.72|364.2|368.34|365.82|368.57|366.05|366.72|364.2|0
1644852060000|2022-02-14 15:21:00|368.57|366.05|368.1|365.58|368.57|366.05|368.1|365.58|0
1644852070000|2022-02-14 15:21:10|368.34|365.82|367.87|365.35|368.34|365.82|367.87|365.35|0
1644852080000|2022-02-14 15:21:20|367.99|365.47|366.25|363.73|367.99|365.47|366.25|363.73|0
1644852090000|2022-02-14 15:21:30|366.71|364.19|369.03|366.51|369.03|366.51|366.71|364.19|0
1644852100000|2022-02-14 15:21:40|368.8|366.28|368.57|366.05|368.8|366.28|368.1|365.58|0
1644852110000|2022-02-14 15:21:50|368.34|365.82|367.18|364.66|368.34|365.82|366.95|364.43|0
1644852120000|2022-02-14 15:22:00|367.87|365.35|369.03|366.51|369.03|366.51|367.87|365.35|0
1644852130000|2022-02-14 15:22:10|370.13|367.61|370.6|368.08|370.6|368.08|369.9|367.38|0
1644852140000|2022-02-14 15:22:20|369.63|367.11|369.4|366.88|370.8|368.28|369.4|366.88|0
1644852150000|2022-02-14 15:22:30|369.63|367.11|371.5|368.98|372.2|369.68|369.63|367.11|0
1644852160000|2022-02-14 15:22:40|371.03|368.51|370.33|367.81|371.74|369.22|370.33|367.81|0
1644852170000|2022-02-14 15:22:50|369.63|367.11|370.33|367.81|370.33|367.81|369.16|366.64|0
1644852180000|2022-02-14 15:23:00|369.86|367.34|368.69|366.17|369.86|367.34|367.99|365.47|0
1644852190000|2022-02-14 15:23:10|368.93|366.41|365.78|363.26|368.93|366.41|365.78|363.26|0
1644852200000|2022-02-14 15:23:20|363.1|360.58|363.1|360.58|363.8|361.28|363.1|360.58|0
1644852210000|2022-02-14 15:23:30|362.63|360.11|359.61|357.09|362.63|360.11|359.61|357.09|0
1644852220000|2022-02-14 15:23:40|359.38|356.86|360.07|357.55|360.07|357.55|358.91|356.39|0
1644852230000|2022-02-14 15:23:50|360.31|357.79|361.24|358.72|361.24|358.72|359.84|357.32|0
1644852240000|2022-02-14 15:24:00|362.4|359.88|361.24|358.72|362.4|359.88|360.54|358.02|0
1644852250000|2022-02-14 15:24:10|361.7|359.18|362.63|360.11|362.86|360.34|361.7|359.18|0
1644852260000|2022-02-14 15:24:20|364.49|361.97|363.1|360.58|364.49|361.97|363.1|360.58|0
1644852270000|2022-02-14 15:24:30|363.33|360.81|362.75|360.23|363.33|360.81|362.63|360.11|0
1644852280000|2022-02-14 15:24:40|362.63|360.11|361.93|359.41|362.86|360.34|361.93|359.41|0
1644852290000|2022-02-14 15:24:50|361.23|358.71|361|358.48|361.36|358.84|361|358.48|0
1644852300000|2022-02-14 15:25:00|361.59|359.07|361.23|358.71|362.4|359.88|361.23|358.71|0
1644852310000|2022-02-14 15:25:10|360.31|357.79|362.4|359.88|362.4|359.88|360.31|357.79|0
1644852320000|2022-02-14 15:25:20|362.05|359.53|361.59|359.07|362.17|359.65|361.23|358.71|0
1644852330000|2022-02-14 15:25:30|362.4|359.88|363.1|360.58|363.56|361.04|362.4|359.88|0
1644852340000|2022-02-14 15:25:40|363.79|361.27|363.79|361.27|364.49|361.97|363.79|361.27|0
1644852350000|2022-02-14 15:25:50|363.33|360.81|363.1|360.58|363.33|360.81|363.1|360.58|0
1644852360000|2022-02-14 15:26:00|364.03|361.51|366.36|363.84|366.36|363.84|364.03|361.51|0
1644852370000|2022-02-14 15:26:10|366.48|363.96|365.19|362.67|366.48|363.96|365.19|362.67|0
1644852380000|2022-02-14 15:26:20|364.26|361.74|364.73|362.21|364.73|362.21|363.56|361.04|0
1644852390000|2022-02-14 15:26:30|364.49|361.97|363.33|360.81|364.49|361.97|363.33|360.81|0
1644852400000|2022-02-14 15:26:40|362.63|360.11|363.68|361.16|364.26|361.74|362.63|360.11|0
1644852410000|2022-02-14 15:26:50|364.15|361.63|364.61|362.09|364.73|362.21|363.92|361.4|0
1644852420000|2022-02-14 15:27:00|365.43|362.91|365.43|362.91|365.43|362.91|364.73|362.21|0
1644852430000|2022-02-14 15:27:10|364.96|362.44|367.99|365.47|367.99|365.47|364.96|362.44|0
1644852440000|2022-02-14 15:27:20|367.06|364.54|367.06|364.54|367.06|364.54|366.59|364.07|0
1644852450000|2022-02-14 15:27:30|369.16|366.64|367.76|365.24|369.16|366.64|367.76|365.24|0
1644852460000|2022-02-14 15:27:40|367.53|365.01|368.69|366.17|368.69|366.17|367.53|365.01|0
1644852470000|2022-02-14 15:27:50|367.41|364.89|368.23|365.71|368.23|365.71|367.06|364.54|0
1644852480000|2022-02-14 15:28:00|367.53|365.01|369.98|367.46|369.98|367.46|367.53|365.01|0
1644852490000|2022-02-14 15:28:10|369.16|366.64|370.1|367.58|370.1|367.58|368.46|365.94|0
1644852500000|2022-02-14 15:28:20|369.86|367.34|368.69|366.17|369.86|367.34|368.69|366.17|0
1644852510000|2022-02-14 15:28:30|368.81|366.29|369.63|367.11|369.63|367.11|368.81|366.29|0
1644852520000|2022-02-14 15:28:40|369.05|366.53|367.06|364.54|369.05|366.53|366.36|363.84|0
1644852530000|2022-02-14 15:28:50|366.59|364.07|365.89|363.37|366.59|364.07|365.89|363.37|0
1644852540000|2022-02-14 15:29:00|364.26|361.74|363.45|360.93|364.26|361.74|363.45|360.93|0
1644852550000|2022-02-14 15:29:10|362.63|360.11|361.7|359.18|362.63|360.11|361.7|359.18|0
1644852560000|2022-02-14 15:29:20|361.93|359.41|362.63|360.11|362.63|360.11|361.47|358.95|0
1644852570000|2022-02-14 15:29:30|363.56|361.04|362.16|359.64|363.68|361.16|362.16|359.64|0
1644852580000|2022-02-14 15:29:40|361.93|359.41|363.33|360.81|363.33|360.81|361.93|359.41|0
1644852590000|2022-02-14 15:29:50|364.73|362.21|364.73|362.21|364.73|362.21|363.79|361.27|0
1644852600000|2022-02-14 15:30:00|364.96|362.44|362.28|359.76|364.96|362.44|362.28|359.76|0
1644852610000|2022-02-14 15:30:10|363.56|361.04|363.22|360.7|364.03|361.51|363.22|360.7|0
1644852620000|2022-02-14 15:30:20|363.56|361.04|363.09|360.57|363.56|361.04|362.86|360.34|0
1644852630000|2022-02-14 15:30:30|360.77|358.25|362.63|360.11|362.86|360.34|360.77|358.25|0
1644852640000|2022-02-14 15:30:40|362.86|360.34|364.26|361.74|364.26|361.74|362.86|360.34|0
1644852650000|2022-02-14 15:30:50|364.49|361.97|366.12|363.6|366.12|363.6|364.49|361.97|0
1644852660000|2022-02-14 15:31:00|366.48|363.96|368.69|366.17|368.69|366.17|366.48|363.96|0
1644852670000|2022-02-14 15:31:10|369.16|366.64|371.15|368.63|371.15|368.63|369.16|366.64|0
1644852680000|2022-02-14 15:31:20|371.73|369.21|373.14|370.62|373.14|370.62|371.73|369.21|0
1644852690000|2022-02-14 15:31:30|373.84|371.32|371.97|369.45|373.84|371.32|371.97|369.45|0
1644852700000|2022-02-14 15:31:40|371.5|368.98|372.79|370.27|372.79|370.27|371.5|368.98|0
1644852710000|2022-02-14 15:31:50|371.26|368.74|371.62|369.1|371.62|369.1|370.92|368.4|0
1644852720000|2022-02-14 15:32:00|371.26|368.74|373.61|371.09|373.61|371.09|371.26|368.74|0
1644852730000|2022-02-14 15:32:10|374.08|371.56|372.56|370.04|374.08|371.56|372.56|370.04|0
1644852740000|2022-02-14 15:32:20|372.67|370.15|373.03|370.51|373.14|370.62|372.67|370.15|0
1644852750000|2022-02-14 15:32:30|373.61|371.09|373.73|371.21|373.73|371.21|373.37|370.85|0
1644852760000|2022-02-14 15:32:40|373.26|370.74|375.01|372.49|375.37|372.85|372.67|370.15|0
1644852770000|2022-02-14 15:32:50|375.25|372.73|378.3|375.78|378.3|375.78|375.25|372.73|0
1644852780000|2022-02-14 15:33:00|377.83|375.31|377.83|375.31|377.83|375.31|377.83|375.31|0
1644852790000|2022-02-14 15:33:10|376.42|373.9|376.42|373.9|376.42|373.9|375.95|373.43|0
1644852800000|2022-02-14 15:33:20|376.31|373.79|375.72|373.2|376.31|373.79|375.25|372.73|0
1644852810000|2022-02-14 15:33:30|375.25|372.73|375.92|373.4|376.27|373.75|375.25|372.73|0
1644852820000|2022-02-14 15:33:40|376.5|373.98|375.33|372.81|376.97|374.45|375.33|372.81|0
1644852830000|2022-02-14 15:33:50|375.1|372.58|374.4|371.88|375.57|373.05|374.4|371.88|0
1644852840000|2022-02-14 15:34:00|374.16|371.64|374.4|371.88|374.86|372.34|374.16|371.64|0
1644852850000|2022-02-14 15:34:10|374.05|371.53|372.76|370.24|374.05|371.53|372.76|370.24|0
1644852860000|2022-02-14 15:34:20|372.29|369.77|372.76|370.24|373.7|371.18|372.29|369.77|0
1644852870000|2022-02-14 15:34:30|373.23|370.71|373.46|370.94|373.46|370.94|372.76|370.24|0
1644852880000|2022-02-14 15:34:40|372.76|370.24|373.46|370.94|374.28|371.76|372.76|370.24|0
1644852890000|2022-02-14 15:34:50|373.23|370.71|372.99|370.47|373.23|370.71|372.76|370.24|0
1644852900000|2022-02-14 15:35:00|374.4|371.88|374.63|372.11|375.45|372.93|374.4|371.88|0
1644852910000|2022-02-14 15:35:10|373.93|371.41|373.93|371.41|373.93|371.41|372.99|370.47|0
1644852920000|2022-02-14 15:35:20|373.23|370.71|375.57|373.05|375.57|373.05|373.23|370.71|0
1644852930000|2022-02-14 15:35:30|374.99|372.47|376.62|374.1|376.62|374.1|374.99|372.47|0
1644852940000|2022-02-14 15:35:40|376.27|373.75|375.57|373.05|376.27|373.75|375.57|373.05|0
1644852950000|2022-02-14 15:35:50|376.27|373.75|374.86|372.34|376.27|373.75|374.86|372.34|0
1644852960000|2022-02-14 15:36:00|375.22|372.7|376.03|373.51|376.62|374.1|375.22|372.7|0
1644852970000|2022-02-14 15:36:10|374.63|372.11|375.1|372.58|375.33|372.81|374.63|372.11|0
1644852980000|2022-02-14 15:36:20|373.69|371.17|374.86|372.34|374.86|372.34|372.88|370.36|0
1644852990000|2022-02-14 15:36:30|375.1|372.58|374.16|371.64|375.1|372.58|374.16|371.64|0
1644853000000|2022-02-14 15:36:40|373.46|370.94|372.99|370.47|373.69|371.17|372.99|370.47|0
1644853010000|2022-02-14 15:36:50|373.35|370.83|374.4|371.88|374.4|371.88|373.35|370.83|0
1644853020000|2022-02-14 15:37:00|374.86|372.34|375.57|373.05|375.8|373.28|374.86|372.34|0
1644853030000|2022-02-14 15:37:10|373.93|371.41|375.33|372.81|375.33|372.81|373.93|371.41|0
1644853040000|2022-02-14 15:37:20|376.03|373.51|375.33|372.81|376.03|373.51|375.33|372.81|0
1644853050000|2022-02-14 15:37:30|375.57|373.05|374.63|372.11|375.57|373.05|374.16|371.64|0
1644853060000|2022-02-14 15:37:40|375.45|372.93|375.8|373.28|375.92|373.4|375.45|372.93|0
1644853070000|2022-02-14 15:37:50|376.74|374.22|376.5|373.98|376.86|374.34|376.5|373.98|0
1644853080000|2022-02-14 15:38:00|376.27|373.75|378.38|375.86|378.38|375.86|376.27|373.75|0
1644853090000|2022-02-14 15:38:10|378.14|375.62|378.38|375.86|378.85|376.33|378.14|375.62|0
1644853100000|2022-02-14 15:38:20|378.73|376.21|377.21|374.69|378.73|376.21|377.21|374.69|0
1644853110000|2022-02-14 15:38:30|376.27|373.75|378.14|375.62|378.14|375.62|376.27|373.75|0
1644853120000|2022-02-14 15:38:40|377.67|375.15|377.67|375.15|377.67|375.15|377.67|375.15|0
1644853130000|2022-02-14 15:38:50|376.97|374.45|375.57|373.05|376.97|374.45|374.86|372.34|0
1644853140000|2022-02-14 15:39:00|375.92|373.4|374.63|372.11|375.92|373.4|374.63|372.11|0
1644853150000|2022-02-14 15:39:10|374.4|371.88|374.86|372.34|374.86|372.34|374.4|371.88|0
1644853160000|2022-02-14 15:39:20|375.1|372.58|374.16|371.64|375.1|372.58|373.93|371.41|0
1644853170000|2022-02-14 15:39:30|374.63|372.11|373.93|371.41|374.86|372.34|373.93|371.41|0
1644853180000|2022-02-14 15:39:40|375.1|372.58|374.52|372|375.1|372.58|374.52|372|0
1644853190000|2022-02-14 15:39:50|375.57|373.05|375.1|372.58|375.57|373.05|375.1|372.58|0
1644853200000|2022-02-14 15:40:00|374.4|371.88|374.98|372.46|374.98|372.46|373.69|371.17|0
1644853210000|2022-02-14 15:40:10|375.1|372.58|373.93|371.41|375.1|372.58|373.93|371.41|0
1644853220000|2022-02-14 15:40:20|373.23|370.71|373.46|370.94|373.46|370.94|373.23|370.71|0
1644853230000|2022-02-14 15:40:30|374.86|372.34|375.8|373.28|375.8|373.28|374.86|372.34|0
1644853240000|2022-02-14 15:40:40|375.56|373.04|375.33|372.81|375.56|373.04|375.33|372.81|0
1644853250000|2022-02-14 15:40:50|375.8|373.28|375.33|372.81|376.03|373.51|375.33|372.81|0
1644853260000|2022-02-14 15:41:00|374.63|372.11|374.16|371.64|374.63|372.11|374.16|371.64|0
1644853270000|2022-02-14 15:41:10|373.46|370.94|373.93|371.41|374.39|371.87|373.46|370.94|0
1644853280000|2022-02-14 15:41:20|372.99|370.47|370.08|367.56|372.99|370.47|370.08|367.56|0
1644853290000|2022-02-14 15:41:30|369.84|367.32|371.12|368.6|371.48|368.96|369.84|367.32|0
1644853300000|2022-02-14 15:41:40|371.36|368.84|370.89|368.37|371.36|368.84|370.66|368.14|0
1644853310000|2022-02-14 15:41:50|371.36|368.84|371.59|369.07|371.59|369.07|371.36|368.84|0
1644853320000|2022-02-14 15:42:00|370.78|368.26|371.82|369.3|371.82|369.3|369.96|367.44|0
1644853330000|2022-02-14 15:42:10|372.06|369.54|371.94|369.42|372.06|369.54|371.24|368.72|0
1644853340000|2022-02-14 15:42:20|371.12|368.6|370.78|368.26|371.59|369.07|370.66|368.14|0
1644853350000|2022-02-14 15:42:30|370.19|367.67|369.26|366.74|370.66|368.14|369.26|366.74|0
1644853360000|2022-02-14 15:42:40|369.72|367.2|370.19|367.67|370.19|367.67|369.49|366.97|0
1644853370000|2022-02-14 15:42:50|369.96|367.44|368.79|366.27|369.96|367.44|368.79|366.27|0
1644853380000|2022-02-14 15:43:00|369.61|367.09|368.91|366.39|369.72|367.2|368.91|366.39|0
1644853390000|2022-02-14 15:43:10|369.26|366.74|368.09|365.57|369.26|366.74|368.09|365.57|0
1644853400000|2022-02-14 15:43:20|368.79|366.27|368.56|366.04|368.79|366.27|368.56|366.04|0
1644853410000|2022-02-14 15:43:30|367.39|364.87|367.39|364.87|367.86|365.34|367.39|364.87|0
1644853420000|2022-02-14 15:43:40|367.63|365.11|367.16|364.64|367.63|365.11|367.16|364.64|0
1644853430000|2022-02-14 15:43:50|367.39|364.87|368.21|365.69|368.21|365.69|367.39|364.87|0
1644853440000|2022-02-14 15:44:00|367.98|365.46|368.32|365.8|368.32|365.8|367.98|365.46|0
1644853450000|2022-02-14 15:44:10|368.56|366.04|369.02|366.5|369.02|366.5|368.56|366.04|0
1644853460000|2022-02-14 15:44:20|368.79|366.27|368.79|366.27|369.02|366.5|368.79|366.27|0
1644853470000|2022-02-14 15:44:30|368.32|365.8|369.14|366.62|369.14|366.62|368.32|365.8|0
1644853480000|2022-02-14 15:44:40|369.02|366.5|369.72|367.2|369.72|367.2|369.02|366.5|0
1644853490000|2022-02-14 15:44:50|370.19|367.67|370.08|367.56|370.19|367.67|369.84|367.32|0
1644853500000|2022-02-14 15:45:00|370.66|368.14|370.31|367.79|370.66|368.14|370.19|367.67|0
1644853510000|2022-02-14 15:45:10|370.42|367.9|372.06|369.54|372.06|369.54|370.42|367.9|0
1644853520000|2022-02-14 15:45:20|371.36|368.84|371.24|368.72|372.06|369.54|371.24|368.72|0
1644853530000|2022-02-14 15:45:30|369.26|366.74|368.56|366.04|369.26|366.74|368.56|366.04|0
1644853540000|2022-02-14 15:45:40|369.26|366.74|370.42|367.9|370.42|367.9|369.26|366.74|0
1644853550000|2022-02-14 15:45:50|370.66|368.14|369.26|366.74|370.66|368.14|369.02|366.5|0
1644853560000|2022-02-14 15:46:00|368.79|366.27|369.02|366.5|369.02|366.5|368.79|366.27|0
1644853570000|2022-02-14 15:46:10|369.26|366.74|368.44|365.92|369.96|367.44|368.44|365.92|0
1644853580000|2022-02-14 15:46:20|368.56|366.04|368.68|366.16|369.26|366.74|368.56|366.04|0
1644853590000|2022-02-14 15:46:30|368.44|365.92|368.68|366.16|368.68|366.16|368.32|365.8|0
1644853600000|2022-02-14 15:46:40|368.09|365.57|367.62|365.1|368.09|365.57|367.39|364.87|0
1644853610000|2022-02-14 15:46:50|367.86|365.34|368.56|366.04|368.68|366.16|367.86|365.34|0
1644853620000|2022-02-14 15:47:00|368.79|366.27|368.09|365.57|368.79|366.27|367.62|365.1|0
1644853630000|2022-02-14 15:47:10|367.86|365.34|368.09|365.57|368.09|365.57|367.62|365.1|0
1644853640000|2022-02-14 15:47:20|367.86|365.34|368.32|365.8|369.02|366.5|367.86|365.34|0
1644853650000|2022-02-14 15:47:30|368.09|365.57|369.72|367.2|369.95|367.43|368.09|365.57|0
1644853660000|2022-02-14 15:47:40|369.49|366.97|369.02|366.5|370.31|367.79|369.02|366.5|0
1644853670000|2022-02-14 15:47:50|368.79|366.27|368.56|366.04|369.02|366.5|368.09|365.57|0
1644853680000|2022-02-14 15:48:00|368.79|366.27|368.56|366.04|368.79|366.27|368.09|365.57|0
1644853690000|2022-02-14 15:48:10|368.32|365.8|367.39|364.87|368.32|365.8|367.39|364.87|0
1644853700000|2022-02-14 15:48:20|367.28|364.76|365.3|362.78|367.28|364.76|365.06|362.54|0
1644853710000|2022-02-14 15:48:30|364.6|362.08|364.6|362.08|364.83|362.31|364.37|361.85|0
1644853720000|2022-02-14 15:48:40|365.06|362.54|365.06|362.54|365.99|363.47|365.06|362.54|0
1644853730000|2022-02-14 15:48:50|365.53|363.01|365.53|363.01|365.65|363.13|365.53|363.01|0
1644853740000|2022-02-14 15:49:00|365.3|362.78|364.37|361.85|365.3|362.78|364.37|361.85|0
1644853750000|2022-02-14 15:49:10|363.9|361.38|365.76|363.24|365.76|363.24|363.9|361.38|0
1644853760000|2022-02-14 15:49:20|367.39|364.87|368.09|365.57|368.09|365.57|366.92|364.4|0
1644853770000|2022-02-14 15:49:30|368.79|366.27|367.62|365.1|368.79|366.27|367.62|365.1|0
1644853780000|2022-02-14 15:49:40|367.39|364.87|367.51|364.99|368.09|365.57|367.39|364.87|0
1644853790000|2022-02-14 15:49:50|367.39|364.87|365.76|363.24|367.86|365.34|365.76|363.24|0
1644853800000|2022-02-14 15:50:00|365.99|363.47|364.83|362.31|366.23|363.71|364.37|361.85|0
1644853810000|2022-02-14 15:50:10|364.37|361.85|363.67|361.15|364.37|361.85|363.56|361.04|0
1644853820000|2022-02-14 15:50:20|363.9|361.38|363.56|361.04|363.9|361.38|363.56|361.04|0
1644853830000|2022-02-14 15:50:30|363.9|361.38|364.6|362.08|364.6|362.08|363.9|361.38|0
1644853840000|2022-02-14 15:50:40|365.53|363.01|365.53|363.01|365.76|363.24|365.53|363.01|0
1644853850000|2022-02-14 15:50:50|365.76|363.24|365.76|363.24|365.76|363.24|365.3|362.78|0
1644853860000|2022-02-14 15:51:00|366.23|363.71|366.69|364.17|366.69|364.17|366.23|363.71|0
1644853870000|2022-02-14 15:51:10|367.62|365.1|367.86|365.34|367.86|365.34|367.16|364.64|0
1644853880000|2022-02-14 15:51:20|368.32|365.8|368.09|365.57|368.32|365.8|367.62|365.1|0
1644853890000|2022-02-14 15:51:30|368.55|366.03|368.55|366.03|370.19|367.67|368.55|366.03|0
1644853900000|2022-02-14 15:51:40|368.32|365.8|368.93|366.59|368.93|366.59|368.23|365.8|0
1644853910000|2022-02-14 15:51:50|369.63|367.29|369.52|367.18|370.1|367.76|369.16|366.82|0
1644853920000|2022-02-14 15:52:00|371.26|368.92|371.26|368.92|371.26|368.92|370.56|368.22|0
1644853930000|2022-02-14 15:52:10|372.09|369.75|371.5|369.16|372.09|369.75|371.26|368.92|0
1644853940000|2022-02-14 15:52:20|370.8|368.46|370.56|368.22|370.8|368.46|370.56|368.22|0
1644853950000|2022-02-14 15:52:30|371.73|369.39|371.26|368.92|371.73|369.39|371.26|368.92|0
1644853960000|2022-02-14 15:52:40|371.03|368.69|371.96|369.62|371.96|369.62|371.03|368.69|0
1644853970000|2022-02-14 15:52:50|371.5|369.16|371.26|368.92|371.73|369.39|371.26|368.92|0
1644853980000|2022-02-14 15:53:00|371.85|369.51|372.2|369.86|372.2|369.86|371.85|369.51|0
1644853990000|2022-02-14 15:53:10|371.5|369.16|371.73|369.39|371.96|369.62|371.26|368.92|0
1644854000000|2022-02-14 15:53:20|373.83|371.49|373.6|371.26|373.83|371.49|373.25|370.91|0
1644854010000|2022-02-14 15:53:30|373.83|371.49|372.2|369.86|373.83|371.49|372.2|369.86|0
1644854020000|2022-02-14 15:53:40|372.43|370.09|371.03|368.69|372.43|370.09|371.03|368.69|0
1644854030000|2022-02-14 15:53:50|370.56|368.22|370.56|368.22|371.26|368.92|370.56|368.22|0
1644854040000|2022-02-14 15:54:00|369.86|367.52|368.93|366.59|369.86|367.52|368.93|366.59|0
1644854050000|2022-02-14 15:54:10|369.75|367.41|370.56|368.22|370.56|368.22|369.75|367.41|0
1644854060000|2022-02-14 15:54:20|370.33|367.99|370.8|368.46|370.8|368.46|370.33|367.99|0
1644854070000|2022-02-14 15:54:30|370.56|368.22|371.26|368.92|371.38|369.04|370.56|368.22|0
1644854080000|2022-02-14 15:54:40|371.38|369.04|370.8|368.46|371.5|369.16|370.8|368.46|0
1644854090000|2022-02-14 15:54:50|370.68|368.34|370.8|368.46|370.8|368.46|370.1|367.76|0
1644854100000|2022-02-14 15:55:00|370.33|367.99|371.03|368.69|371.03|368.69|369.63|367.29|0
1644854110000|2022-02-14 15:55:10|370.68|368.34|369.16|366.82|371.5|369.16|369.16|366.82|0
1644854120000|2022-02-14 15:55:20|368.7|366.36|367.53|365.19|368.93|366.59|367.53|365.19|0
1644854130000|2022-02-14 15:55:30|367.89|365.55|367.07|364.73|367.89|365.55|366.72|364.38|0
1644854140000|2022-02-14 15:55:40|366.6|364.26|366.6|364.26|367.07|364.73|366.6|364.26|0
1644854150000|2022-02-14 15:55:50|367.3|364.96|368.23|365.89|368.23|365.89|366.83|364.49|0
1644854160000|2022-02-14 15:56:00|368.46|366.12|367.07|364.73|368.46|366.12|365.9|363.56|0
1644854170000|2022-02-14 15:56:10|368.7|366.36|367.65|365.31|368.7|366.36|367.65|365.31|0
1644854180000|2022-02-14 15:56:20|367.76|365.42|368.93|366.59|368.93|366.59|367.76|365.42|0
1644854190000|2022-02-14 15:56:30|369.63|367.29|368.93|366.59|369.63|367.29|368.7|366.36|0
1644854200000|2022-02-14 15:56:40|369.05|366.71|369.63|367.29|369.63|367.29|369.05|366.71|0
1644854210000|2022-02-14 15:56:50|369.86|367.52|369.4|367.06|369.86|367.52|369.4|367.06|0
1644854220000|2022-02-14 15:57:00|368|365.66|372.2|369.86|372.2|369.86|368|365.66|0
1644854230000|2022-02-14 15:57:10|372.9|370.56|375.47|373.13|375.47|373.13|372.9|370.56|0
1644854240000|2022-02-14 15:57:20|374.53|372.19|373.6|371.26|374.77|372.43|373.6|371.26|0
1644854250000|2022-02-14 15:57:30|374.07|371.73|375.94|373.6|375.94|373.6|374.07|371.73|0
1644854260000|2022-02-14 15:57:40|376.41|374.07|375.47|373.13|376.41|374.07|375.47|373.13|0
1644854270000|2022-02-14 15:57:50|374.77|372.43|373.36|371.02|374.77|372.43|373.36|371.02|0
1644854280000|2022-02-14 15:58:00|373.25|370.91|373.72|371.38|373.72|371.38|373.25|370.91|0
1644854290000|2022-02-14 15:58:10|373.95|371.61|373.83|371.49|374.07|371.73|373.6|371.26|0
1644854300000|2022-02-14 15:58:20|374.53|372.19|375.94|373.6|375.94|373.6|374.53|372.19|0
1644854310000|2022-02-14 15:58:30|375.59|373.25|374.77|372.43|375.59|373.25|374.77|372.43|0
1644854320000|2022-02-14 15:58:40|373.6|371.26|373.6|371.26|373.6|371.26|372.2|369.86|0
1644854330000|2022-02-14 15:58:50|373.36|371.02|371.96|369.62|373.36|371.02|371.96|369.62|0
1644854340000|2022-02-14 15:59:00|372.2|369.86|370.79|368.45|372.2|369.86|370.79|368.45|0
1644854350000|2022-02-14 15:59:10|371.73|369.39|370.22|367.88|372.43|370.09|370.22|367.88|0
1644854360000|2022-02-14 15:59:20|370.09|367.75|371.73|369.39|371.73|369.39|370.09|367.75|0
1644854370000|2022-02-14 15:59:30|372.08|369.74|374.07|371.73|374.07|371.73|372.08|369.74|0
1644854380000|2022-02-14 15:59:40|374.19|371.85|374.3|371.96|374.3|371.96|373.13|370.79|0
1644854390000|2022-02-14 15:59:50|375|372.66|375.47|373.13|375.47|373.13|375|372.66|0
1644854400000|2022-02-14 16:00:00|375|372.66|373.6|371.26|375|372.66|373.6|371.26|0
1644854410000|2022-02-14 16:00:10|376.17|373.83|376.41|374.07|376.41|374.07|375.36|373.02|0
1644854420000|2022-02-14 16:00:20|376.64|374.3|376.76|374.42|376.76|374.42|375.47|373.13|0
1644854430000|2022-02-14 16:00:30|376.87|374.53|375.7|373.36|377|374.66|375.7|373.36|0
1644854440000|2022-02-14 16:00:40|375.94|373.6|375.7|373.36|375.94|373.6|375.36|373.02|0
1644854450000|2022-02-14 16:00:50|375.36|373.02|375.47|373.13|375.47|373.13|374.77|372.43|0
1644854460000|2022-02-14 16:01:00|375|372.66|373.6|371.26|375|372.66|373.6|371.26|0
1644854470000|2022-02-14 16:01:10|375.23|372.89|374.77|372.43|375.23|372.89|374.42|372.08|0
1644854480000|2022-02-14 16:01:20|376.64|374.3|375.47|373.13|376.64|374.3|375.47|373.13|0
1644854490000|2022-02-14 16:01:30|375|372.66|373.13|370.79|375|372.66|373.13|370.79|0
1644854500000|2022-02-14 16:01:40|374.3|371.96|373.83|371.49|374.42|372.08|373.83|371.49|0
1644854510000|2022-02-14 16:01:50|373.95|371.61|372.9|370.56|373.95|371.61|372.66|370.32|0
1644854520000|2022-02-14 16:02:00|373.13|370.79|372.9|370.56|374.3|371.96|372.9|370.56|0
1644854530000|2022-02-14 16:02:10|373.13|370.79|374.65|372.31|374.65|372.31|373.13|370.79|0
1644854540000|2022-02-14 16:02:20|374.77|372.43|372.43|370.09|374.77|372.43|372.43|370.09|0
1644854550000|2022-02-14 16:02:30|372.9|370.56|373.13|370.79|373.13|370.79|372.43|370.09|0
1644854560000|2022-02-14 16:02:40|372.66|370.32|371.96|369.62|372.66|370.32|371.96|369.62|0
1644854570000|2022-02-14 16:02:50|372.19|369.85|372.9|370.56|372.9|370.56|371.15|368.81|0
1644854580000|2022-02-14 16:03:00|371.96|369.62|371.96|369.62|372.43|370.09|371.96|369.62|0
1644854590000|2022-02-14 16:03:10|372.89|370.55|372.43|370.09|372.89|370.55|372.43|370.09|0
1644854600000|2022-02-14 16:03:20|373.36|371.02|374.3|371.96|374.3|371.96|373.36|371.02|0
1644854610000|2022-02-14 16:03:30|374.06|371.72|373.36|371.02|374.3|371.96|373.36|371.02|0
1644854620000|2022-02-14 16:03:40|373.13|370.79|372.66|370.32|373.36|371.02|372.66|370.32|0
1644854630000|2022-02-14 16:03:50|372.43|370.09|371.26|368.92|372.43|370.09|371.26|368.92|0
1644854640000|2022-02-14 16:04:00|370.21|367.87|369.05|366.71|370.21|367.87|369.05|366.71|0
1644854650000|2022-02-14 16:04:10|368.23|365.89|367.06|364.72|368.23|365.89|367.06|364.72|0
1644854660000|2022-02-14 16:04:20|367.3|364.96|368.46|366.12|368.46|366.12|367.3|364.96|0
1644854670000|2022-02-14 16:04:30|368.93|366.59|368.46|366.12|368.93|366.59|367.99|365.65|0
1644854680000|2022-02-14 16:04:40|368.93|366.59|368.46|366.12|369.16|366.82|368.46|366.12|0
1644854690000|2022-02-14 16:04:50|368.81|366.47|368.46|366.12|368.81|366.47|368.46|366.12|0
1644854700000|2022-02-14 16:05:00|368.93|366.59|368.46|366.12|370.09|367.75|368.46|366.12|0
1644854710000|2022-02-14 16:05:10|367.88|365.54|369.86|367.52|370.79|368.45|367.88|365.54|0
1644854720000|2022-02-14 16:05:20|369.63|367.29|371.73|369.39|371.73|369.39|369.63|367.29|0
1644854730000|2022-02-14 16:05:30|371.38|369.04|372.19|369.85|372.19|369.85|371.38|369.04|0
1644854740000|2022-02-14 16:05:40|371.49|369.15|371.49|369.15|371.49|369.15|371.26|368.92|0
1644854750000|2022-02-14 16:05:50|372.55|370.21|371.49|369.15|372.55|370.21|371.49|369.15|0
1644854760000|2022-02-14 16:06:00|372.31|369.97|373.6|371.26|373.72|371.38|372.31|369.97|0
1644854770000|2022-02-14 16:06:10|374.3|371.96|375|372.66|375|372.66|374.3|371.96|0
1644854780000|2022-02-14 16:06:20|374.53|372.19|373.13|370.79|374.53|372.19|373.13|370.79|0
1644854790000|2022-02-14 16:06:30|372.66|370.32|372.89|370.55|372.89|370.55|371.73|369.39|0
1644854800000|2022-02-14 16:06:40|371.96|369.62|372.31|369.97|372.43|370.09|371.96|369.62|0
1644854810000|2022-02-14 16:06:50|372.66|370.32|371.49|369.15|372.66|370.32|371.49|369.15|0
1644854820000|2022-02-14 16:07:00|370.09|367.75|369.86|367.52|370.32|367.98|369.63|367.29|0
1644854830000|2022-02-14 16:07:10|369.16|366.82|369.39|367.05|369.39|367.05|369.16|366.82|0
1644854840000|2022-02-14 16:07:20|370.32|367.98|369.51|367.17|370.56|368.22|369.51|367.17|0
1644854850000|2022-02-14 16:07:30|369.98|367.64|371.26|368.92|371.96|369.62|369.98|367.64|0
1644854860000|2022-02-14 16:07:40|369.86|367.52|371.49|369.15|371.49|369.15|369.86|367.52|0
1644854870000|2022-02-14 16:07:50|371.73|369.39|371.96|369.62|372.19|369.85|371.73|369.39|0
1644854880000|2022-02-14 16:08:00|371.73|369.39|372.55|370.21|372.55|370.21|371.73|369.39|0
1644854890000|2022-02-14 16:08:10|372.66|370.32|372.89|370.55|373.48|371.14|372.66|370.32|0
1644854900000|2022-02-14 16:08:20|372.66|370.32|372.66|370.32|373.01|370.67|372.66|370.32|0
1644854910000|2022-02-14 16:08:30|373.13|370.79|373.13|370.79|373.13|370.79|373.01|370.67|0
1644854920000|2022-02-14 16:08:40|373.36|371.02|373.13|370.79|373.36|371.02|372.78|370.44|0
1644854930000|2022-02-14 16:08:50|372.66|370.32|372.66|370.32|372.66|370.32|372.43|370.09|0
1644854940000|2022-02-14 16:09:00|372.19|369.85|371.02|368.68|372.66|370.32|371.02|368.68|0
1644854950000|2022-02-14 16:09:10|371.26|368.92|370.09|367.75|371.72|369.38|370.09|367.75|0
1644854960000|2022-02-14 16:09:20|371.02|368.68|372.19|369.85|372.43|370.09|371.02|368.68|0
1644854970000|2022-02-14 16:09:30|372.55|370.21|372.31|369.97|373.25|370.91|372.31|369.97|0
1644854980000|2022-02-14 16:09:40|372.66|370.32|372.78|370.44|372.89|370.55|372.66|370.32|0
1644854990000|2022-02-14 16:09:50|372.55|370.21|372.78|370.44|373.13|370.79|372.55|370.21|0
1644855000000|2022-02-14 16:10:00|372.31|369.97|371.02|368.68|372.31|369.97|371.02|368.68|0
1644855010000|2022-02-14 16:10:10|371.26|368.92|371.26|368.92|371.26|368.92|370.21|367.87|0
1644855020000|2022-02-14 16:10:20|371.38|369.04|372.19|369.85|372.31|369.97|371.38|369.04|0
1644855030000|2022-02-14 16:10:30|373.36|371.02|372.89|370.55|373.36|371.02|372.89|370.55|0
1644855040000|2022-02-14 16:10:40|373.95|371.61|372.89|370.55|374.3|371.96|372.89|370.55|0
1644855050000|2022-02-14 16:10:50|372.55|370.21|373.59|371.25|373.59|371.25|372.55|370.21|0
1644855060000|2022-02-14 16:11:00|373.36|371.02|373.59|371.25|373.59|371.25|373.36|371.02|0
1644855070000|2022-02-14 16:11:10|373.72|371.38|374.76|372.42|374.76|372.42|373.72|371.38|0
1644855080000|2022-02-14 16:11:20|375.12|372.78|374.53|372.19|375.12|372.78|374.06|371.72|0
1644855090000|2022-02-14 16:11:30|375|372.66|373.36|371.02|375|372.66|373.36|371.02|0
1644855100000|2022-02-14 16:11:40|374.06|371.72|374.3|371.96|374.53|372.19|373.95|371.61|0
1644855110000|2022-02-14 16:11:50|373.83|371.49|374.76|372.42|374.76|372.42|373.83|371.49|0
1644855120000|2022-02-14 16:12:00|375.47|373.13|374.53|372.19|376.17|373.83|374.53|372.19|0
1644855130000|2022-02-14 16:12:10|375.7|373.36|375.23|372.89|375.7|373.36|375.23|372.89|0
1644855140000|2022-02-14 16:12:20|374.88|372.54|375|372.66|375|372.66|374.76|372.42|0
1644855150000|2022-02-14 16:12:30|375.23|372.89|375.7|373.36|375.7|373.36|375.23|372.89|0
1644855160000|2022-02-14 16:12:40|376.4|374.06|375.93|373.59|376.64|374.3|375.93|373.59|0
1644855170000|2022-02-14 16:12:50|375.59|373.25|373.83|371.49|375.59|373.25|373.83|371.49|0
1644855180000|2022-02-14 16:13:00|374.29|371.95|374.76|372.42|375.12|372.78|374.29|371.95|0
1644855190000|2022-02-14 16:13:10|375.93|373.59|374.06|371.72|375.93|373.59|374.06|371.72|0
1644855200000|2022-02-14 16:13:20|372.42|370.08|372.66|370.32|372.66|370.32|372.42|370.08|0
1644855210000|2022-02-14 16:13:30|372.55|370.21|371.96|369.62|372.78|370.44|371.96|369.62|0
1644855220000|2022-02-14 16:13:40|372.89|370.55|373.59|371.25|373.59|371.25|372.66|370.32|0
1644855230000|2022-02-14 16:13:50|373.36|371.02|373.13|370.79|373.59|371.25|373.13|370.79|0
1644855240000|2022-02-14 16:14:00|371.96|369.62|373.13|370.79|373.13|370.79|371.96|369.62|0
1644855250000|2022-02-14 16:14:10|373.25|370.91|374.29|371.95|374.29|371.95|372.89|370.55|0
1644855260000|2022-02-14 16:14:20|375|372.66|375.46|373.12|376.17|373.83|374.53|372.19|0
1644855270000|2022-02-14 16:14:30|375.7|373.36|375.82|373.48|375.93|373.59|375.7|373.36|0
1644855280000|2022-02-14 16:14:40|375.93|373.59|376.4|374.06|376.4|374.06|375.93|373.59|0
1644855290000|2022-02-14 16:14:50|376.87|374.53|376.17|373.83|376.87|374.53|376.17|373.83|0
1644855300000|2022-02-14 16:15:00|375.7|373.36|375.46|373.12|375.7|373.36|375|372.66|0
1644855310000|2022-02-14 16:15:10|375.7|373.36|375|372.66|375.7|373.36|374.29|371.95|0
1644855320000|2022-02-14 16:15:20|375.23|372.89|375.7|373.36|376.17|373.83|375.23|372.89|0
1644855330000|2022-02-14 16:15:30|375.93|373.59|375.93|373.59|376.76|374.42|375.93|373.59|0
1644855340000|2022-02-14 16:15:40|374.65|372.31|374.53|372.19|374.65|372.31|374.06|371.72|0
1644855350000|2022-02-14 16:15:50|375|372.66|375.23|372.89|375.23|372.89|375|372.66|0
1644855360000|2022-02-14 16:16:00|373.83|371.49|371.96|369.62|373.83|371.49|371.96|369.62|0
1644855370000|2022-02-14 16:16:10|370.56|368.22|370.56|368.22|370.79|368.45|370.56|368.22|0
1644855380000|2022-02-14 16:16:20|370.32|367.98|370.09|367.75|370.32|367.98|369.86|367.52|0
1644855390000|2022-02-14 16:16:30|369.62|367.28|367.99|365.65|369.62|367.28|367.99|365.65|0
1644855400000|2022-02-14 16:16:40|367.76|365.42|367.76|365.42|368.92|366.58|367.76|365.42|0
1644855410000|2022-02-14 16:16:50|367.88|365.54|367.76|365.42|367.99|365.65|367.76|365.42|0
1644855420000|2022-02-14 16:17:00|366.83|364.49|366.59|364.25|366.83|364.49|365.43|363.09|0
1644855430000|2022-02-14 16:17:10|366.36|364.02|365.89|363.55|366.36|364.02|365.2|362.86|0
1644855440000|2022-02-14 16:17:20|366.13|363.79|365.66|363.32|366.13|363.79|365.2|362.86|0
1644855450000|2022-02-14 16:17:30|365.78|363.44|367.06|364.72|367.06|364.72|365.78|363.44|0
1644855460000|2022-02-14 16:17:40|367.52|365.18|367.06|364.72|367.76|365.42|367.06|364.72|0
1644855470000|2022-02-14 16:17:50|367.29|364.95|367.18|364.84|367.76|365.42|367.18|364.84|0
1644855480000|2022-02-14 16:18:00|367.06|364.72|365.78|363.44|367.06|364.72|365.78|363.44|0
1644855490000|2022-02-14 16:18:10|366.59|364.25|367.29|364.95|367.29|364.95|366.59|364.25|0
1644855500000|2022-02-14 16:18:20|366.59|364.25|366.83|364.49|366.83|364.49|366.59|364.25|0
1644855510000|2022-02-14 16:18:30|366.13|363.79|365.43|363.09|366.13|363.79|365.43|363.09|0
1644855520000|2022-02-14 16:18:40|365.2|362.86|365.43|363.09|365.66|363.32|365.2|362.86|0
1644855530000|2022-02-14 16:18:50|365.66|363.32|365.32|362.98|365.66|363.32|364.73|362.39|0
1644855540000|2022-02-14 16:19:00|364.96|362.62|362.41|360.07|364.96|362.62|362.41|360.07|0
1644855550000|2022-02-14 16:19:10|362.18|359.84|361.48|359.14|362.41|360.07|361.48|359.14|0
1644855560000|2022-02-14 16:19:20|361.94|359.6|362.06|359.72|362.06|359.72|361.71|359.37|0
1644855570000|2022-02-14 16:19:30|362.18|359.84|362.41|360.07|362.64|360.3|361.71|359.37|0
1644855580000|2022-02-14 16:19:40|361.94|359.6|362.18|359.84|362.41|360.07|361.94|359.6|0
1644855590000|2022-02-14 16:19:50|362.41|360.07|362.18|359.84|362.53|360.19|362.18|359.84|0
1644855600000|2022-02-14 16:20:00|362.41|360.07|363.57|361.23|363.57|361.23|362.41|360.07|0
1644855610000|2022-02-14 16:20:10|362.87|360.53|364.73|362.39|364.73|362.39|362.87|360.53|0
1644855620000|2022-02-14 16:20:20|364.27|361.93|364.73|362.39|364.73|362.39|364.27|361.93|0
1644855630000|2022-02-14 16:20:30|364.27|361.93|364.73|362.39|364.96|362.62|364.27|361.93|0
1644855640000|2022-02-14 16:20:40|364.62|362.28|364.96|362.62|364.96|362.62|364.27|361.93|0
1644855650000|2022-02-14 16:20:50|364.27|361.93|363.34|361|364.27|361.93|363.1|360.76|0
1644855660000|2022-02-14 16:21:00|363.1|360.76|362.87|360.53|363.1|360.76|361.94|359.6|0
1644855670000|2022-02-14 16:21:10|363.57|361.23|364.73|362.39|364.73|362.39|363.57|361.23|0
1644855680000|2022-02-14 16:21:20|365.2|362.86|363.57|361.23|365.2|362.86|363.57|361.23|0
1644855690000|2022-02-14 16:21:30|362.87|360.53|362.64|360.3|363.1|360.76|362.64|360.3|0
1644855700000|2022-02-14 16:21:40|362.87|360.53|364.03|361.69|364.03|361.69|362.87|360.53|0
1644855710000|2022-02-14 16:21:50|364.27|361.93|363.8|361.46|364.27|361.93|363.8|361.46|0
1644855720000|2022-02-14 16:22:00|363.1|360.76|364.5|362.16|364.5|362.16|363.1|360.76|0
1644855730000|2022-02-14 16:22:10|364.03|361.69|363.57|361.23|364.03|361.69|363.34|361|0
1644855740000|2022-02-14 16:22:20|363.8|361.46|363.57|361.23|363.8|361.46|363.57|361.23|0
1644855750000|2022-02-14 16:22:30|363.8|361.46|364.03|361.69|364.73|362.39|363.8|361.46|0
1644855760000|2022-02-14 16:22:40|364.27|361.93|364.5|362.16|364.5|362.16|364.27|361.93|0
1644855770000|2022-02-14 16:22:50|364.03|361.69|363.1|360.76|364.03|361.69|363.1|360.76|0
1644855780000|2022-02-14 16:23:00|363.34|361|360.67|358.33|363.34|361|360.67|358.33|0
1644855790000|2022-02-14 16:23:10|360.78|358.44|360.78|358.44|361.25|358.91|360.78|358.44|0
1644855800000|2022-02-14 16:23:20|361.48|359.14|360.55|358.21|361.48|359.14|360.55|358.21|0
1644855810000|2022-02-14 16:23:30|360.44|358.1|360.09|357.75|360.44|358.1|360.09|357.75|0
1644855820000|2022-02-14 16:23:40|359.86|357.52|360.09|357.75|360.09|357.75|359.86|357.52|0
1644855830000|2022-02-14 16:23:50|360.44|358.1|359.39|357.05|360.44|358.1|359.39|357.05|0
1644855840000|2022-02-14 16:24:00|359.62|357.28|360.67|358.33|360.67|358.33|359.62|357.28|0
1644855850000|2022-02-14 16:24:10|360.09|357.75|361.01|358.67|361.01|358.67|360.09|357.75|0
1644855860000|2022-02-14 16:24:20|360.78|358.44|360.78|358.44|360.9|358.56|360.55|358.21|0
1644855870000|2022-02-14 16:24:30|361.25|358.91|361.94|359.6|362.64|360.3|361.25|358.91|0
1644855880000|2022-02-14 16:24:40|362.17|359.83|361.01|358.67|362.17|359.83|361.01|358.67|0
1644855890000|2022-02-14 16:24:50|360.55|358.21|360.78|358.44|360.78|358.44|360.44|358.1|0
1644855900000|2022-02-14 16:25:00|360.32|357.98|359.39|357.05|360.32|357.98|358.93|356.59|0
1644855910000|2022-02-14 16:25:10|360.09|357.75|360.78|358.44|360.78|358.44|360.09|357.75|0
1644855920000|2022-02-14 16:25:20|361.48|359.14|361.25|358.91|361.48|359.14|361.01|358.67|0
1644855930000|2022-02-14 16:25:30|361.48|359.14|362.41|360.07|362.41|360.07|361.48|359.14|0
1644855940000|2022-02-14 16:25:40|361.94|359.6|362.17|359.83|362.17|359.83|361.48|359.14|0
1644855950000|2022-02-14 16:25:50|361.94|359.6|362.29|359.95|362.29|359.95|361.83|359.49|0
1644855960000|2022-02-14 16:26:00|361.6|359.26|360.55|358.21|361.6|359.26|360.55|358.21|0
1644855970000|2022-02-14 16:26:10|360.09|357.75|359.16|356.82|360.09|357.75|359.16|356.82|0
1644855980000|2022-02-14 16:26:20|359.39|357.05|359.62|357.28|359.85|357.51|359.28|356.94|0
1644855990000|2022-02-14 16:26:30|359.39|357.05|359.16|356.82|359.39|357.05|359.16|356.82|0
1644856000000|2022-02-14 16:26:40|358.93|356.59|358.7|356.36|359.16|356.82|358.7|356.36|0
1644856010000|2022-02-14 16:26:50|358.93|356.59|359.16|356.82|359.39|357.05|358.93|356.59|0
1644856020000|2022-02-14 16:27:00|359.62|357.28|359.85|357.51|359.85|357.51|359.62|357.28|0
1644856030000|2022-02-14 16:27:10|360.32|357.98|359.85|357.51|360.32|357.98|359.39|357.05|0
1644856040000|2022-02-14 16:27:20|359.39|357.05|358.7|356.36|359.85|357.51|358.7|356.36|0
1644856050000|2022-02-14 16:27:30|357.08|354.74|356.85|354.51|357.08|354.74|356.61|354.27|0
1644856060000|2022-02-14 16:27:40|357.31|354.97|356.85|354.51|357.54|355.2|356.85|354.51|0
1644856070000|2022-02-14 16:27:50|356.61|354.27|356.85|354.51|356.85|354.51|356.38|354.04|0
1644856080000|2022-02-14 16:28:00|356.61|354.27|355.46|353.12|356.61|354.27|355.23|352.89|0
1644856090000|2022-02-14 16:28:10|355.69|353.35|355.92|353.58|356.15|353.81|355.69|353.35|0
1644856100000|2022-02-14 16:28:20|355.69|353.35|355.46|353.12|355.92|353.58|355.46|353.12|0
1644856110000|2022-02-14 16:28:30|355.69|353.35|355|352.66|355.69|353.35|355|352.66|0
1644856120000|2022-02-14 16:28:40|354.77|352.43|355.23|352.89|355.23|352.89|354.77|352.43|0
1644856130000|2022-02-14 16:28:50|355.46|353.12|354.07|351.73|355.46|353.12|353.84|351.5|0
1644856140000|2022-02-14 16:29:00|354.3|351.96|355.46|353.12|355.69|353.35|354.3|351.96|0
1644856150000|2022-02-14 16:29:10|355.92|353.58|355.92|353.58|356.38|354.04|355.92|353.58|0
1644856160000|2022-02-14 16:29:20|355.69|353.35|356.27|353.93|356.27|353.93|355.69|353.35|0
1644856170000|2022-02-14 16:29:30|355.92|353.58|356.61|354.27|356.61|354.27|355.92|353.58|0
1644856180000|2022-02-14 16:29:40|356.38|354.04|357.31|354.97|357.31|354.97|356.38|354.04|0
1644856190000|2022-02-14 16:29:50|357.08|354.74|357.55|355.21|357.55|355.21|356.84|354.5|0
1644856200000|2022-02-14 16:30:00|357.32|354.98|356.63|354.29|357.32|354.98|356.63|354.29|0
1644856210000|2022-02-14 16:30:10|355.43|353.09|355.89|353.55|355.89|353.55|355.43|353.09|0
1644856220000|2022-02-14 16:30:20|355.66|353.32|355.43|353.09|356.82|354.48|355.43|353.09|0
1644856230000|2022-02-14 16:30:30|355.2|352.86|354.27|351.93|355.43|353.09|354.27|351.93|0
1644856240000|2022-02-14 16:30:40|354.04|351.7|353.81|351.47|354.04|351.7|353.58|351.24|0
1644856250000|2022-02-14 16:30:50|353.58|351.24|354.27|351.93|354.73|352.39|353.58|351.24|0
1644856260000|2022-02-14 16:31:00|354.04|351.7|355.2|352.86|355.2|352.86|354.04|351.7|0
1644856270000|2022-02-14 16:31:10|354.73|352.39|354.73|352.39|355.32|352.98|354.73|352.39|0
1644856280000|2022-02-14 16:31:20|354.97|352.63|355.89|353.55|355.89|353.55|354.97|352.63|0
1644856290000|2022-02-14 16:31:30|356.13|353.79|356.82|354.48|356.82|354.48|356.13|353.79|0
1644856300000|2022-02-14 16:31:40|356.59|354.25|355.89|353.55|356.59|354.25|355.89|353.55|0
1644856310000|2022-02-14 16:31:50|356.13|353.79|356.13|353.79|356.13|353.79|356.13|353.79|0
1644856320000|2022-02-14 16:32:00|355.66|353.32|356.36|354.02|356.36|354.02|355.66|353.32|0
1644856330000|2022-02-14 16:32:10|356.71|354.37|356.36|354.02|357.29|354.95|356.36|354.02|0
1644856340000|2022-02-14 16:32:20|356.59|354.25|356.25|353.91|356.71|354.37|356.25|353.91|0
1644856350000|2022-02-14 16:32:30|356.13|353.79|356.59|354.25|356.59|354.25|355.66|353.32|0
1644856360000|2022-02-14 16:32:40|357.98|355.64|358.45|356.11|358.45|356.11|357.52|355.18|0
1644856370000|2022-02-14 16:32:50|359.14|356.8|358.91|356.57|359.14|356.8|358.21|355.87|0
1644856380000|2022-02-14 16:33:00|358.57|356.23|359.61|357.27|359.84|357.5|358.57|356.23|0
1644856390000|2022-02-14 16:33:10|360.07|357.73|359.61|357.27|360.31|357.97|359.61|357.27|0
1644856400000|2022-02-14 16:33:20|359.38|357.04|359.38|357.04|359.61|357.27|359.38|357.04|0
1644856410000|2022-02-14 16:33:30|359.14|356.8|360.31|357.97|360.31|357.97|358.91|356.57|0
1644856420000|2022-02-14 16:33:40|360.19|357.85|357.29|354.95|360.19|357.85|357.29|354.95|0
1644856430000|2022-02-14 16:33:50|357.05|354.71|358.68|356.34|361|358.66|357.05|354.71|0
1644856440000|2022-02-14 16:34:00|357.75|355.41|356.36|354.02|358.21|355.87|355.2|352.86|0
1644856450000|2022-02-14 16:34:10|358.45|356.11|361.24|358.9|361.24|358.9|358.45|356.11|0
1644856460000|2022-02-14 16:34:20|361|358.66|358.68|356.34|361|358.66|358.68|356.34|0
1644856470000|2022-02-14 16:34:30|358.21|355.87|358.68|356.34|359.26|356.92|358.21|355.87|0
1644856480000|2022-02-14 16:34:40|357.52|355.18|354.96|352.62|357.52|355.18|354.96|352.62|0
1644856490000|2022-02-14 16:34:50|354.27|351.93|354.96|352.62|354.96|352.62|354.04|351.7|0
1644856500000|2022-02-14 16:35:00|354.73|352.39|352.42|350.08|354.96|352.62|352.42|350.08|0
1644856510000|2022-02-14 16:35:10|352.88|350.54|353.81|351.47|353.81|351.47|352.88|350.54|0
1644856520000|2022-02-14 16:35:20|354.04|351.7|356.36|354.02|356.36|354.02|354.04|351.7|0
1644856530000|2022-02-14 16:35:30|355.43|353.09|353.7|351.36|355.43|353.09|353.7|351.36|0
1644856540000|2022-02-14 16:35:40|354.85|352.51|355.32|352.98|355.32|352.98|354.27|351.93|0
1644856550000|2022-02-14 16:35:50|354.85|352.51|355.89|353.55|356.12|353.78|354.85|352.51|0
1644856560000|2022-02-14 16:36:00|354.73|352.39|352.88|350.54|354.73|352.39|352.88|350.54|0
1644856570000|2022-02-14 16:36:10|353.11|350.77|352.88|350.54|353.11|350.77|352.88|350.54|0
1644856580000|2022-02-14 16:36:20|353.81|351.47|354.5|352.16|354.96|352.62|353.81|351.47|0
1644856590000|2022-02-14 16:36:30|356.01|353.67|356.71|354.37|356.71|354.37|356.01|353.67|0
1644856600000|2022-02-14 16:36:40|356.59|354.25|356.82|354.48|357.05|354.71|356.59|354.25|0
1644856610000|2022-02-14 16:36:50|357.17|354.83|355.89|353.55|357.17|354.83|355.89|353.55|0
1644856620000|2022-02-14 16:37:00|354.96|352.62|354.96|352.62|354.96|352.62|354.73|352.39|0
1644856630000|2022-02-14 16:37:10|356.12|353.78|357.52|355.18|357.52|355.18|356.12|353.78|0
1644856640000|2022-02-14 16:37:20|356.82|354.48|357.05|354.71|357.52|355.18|356.82|354.48|0
1644856650000|2022-02-14 16:37:30|357.52|355.18|355.89|353.55|357.52|355.18|355.66|353.32|0
1644856660000|2022-02-14 16:37:40|356.01|353.67|357.98|355.64|357.98|355.64|356.01|353.67|0
1644856670000|2022-02-14 16:37:50|358.44|356.1|358.44|356.1|358.44|356.1|358.21|355.87|0
1644856680000|2022-02-14 16:38:00|358.68|356.34|360.07|357.73|360.07|357.73|358.68|356.34|0
1644856690000|2022-02-14 16:38:10|359.84|357.5|359.61|357.27|360.07|357.73|358.91|356.57|0
1644856700000|2022-02-14 16:38:20|359.37|357.03|359.37|357.03|359.37|357.03|359.37|357.03|0
1644856710000|2022-02-14 16:38:30|359.5|357.16|359.37|357.03|359.5|357.16|358.8|356.46|0
1644856720000|2022-02-14 16:38:40|359.84|357.5|359.84|357.5|359.84|357.5|359.37|357.03|0
1644856730000|2022-02-14 16:38:50|361|358.66|361.24|358.9|361.7|359.36|361|358.66|0
1644856740000|2022-02-14 16:39:00|361.47|359.13|360.3|357.96|361.47|359.13|360.3|357.96|0
1644856750000|2022-02-14 16:39:10|360.43|358.09|360.19|357.85|360.43|358.09|359.84|357.5|0
1644856760000|2022-02-14 16:39:20|360.07|357.73|359.84|357.5|360.3|357.96|359.84|357.5|0
1644856770000|2022-02-14 16:39:30|359.14|356.8|358.44|356.1|359.14|356.8|358.44|356.1|0
1644856780000|2022-02-14 16:39:40|359.37|357.03|360.07|357.73|360.07|357.73|359.37|357.03|0
1644856790000|2022-02-14 16:39:50|359.61|357.27|358.91|356.57|359.61|357.27|358.91|356.57|0
1644856800000|2022-02-14 16:40:00|358.68|356.34|357.28|354.94|358.91|356.57|357.28|354.94|0
1644856810000|2022-02-14 16:40:10|356.59|354.25|356.82|354.48|357.52|355.18|356.35|354.01|0
1644856820000|2022-02-14 16:40:20|356.35|354.01|357.51|355.17|357.51|355.17|356.35|354.01|0
1644856830000|2022-02-14 16:40:30|357.28|354.94|357.51|355.17|357.51|355.17|357.28|354.94|0
1644856840000|2022-02-14 16:40:40|357.28|354.94|357.75|355.41|357.75|355.41|357.28|354.94|0
1644856850000|2022-02-14 16:40:50|357.51|355.17|357.98|355.64|357.98|355.64|357.51|355.17|0
1644856860000|2022-02-14 16:41:00|357.28|354.94|358.33|355.99|358.33|355.99|357.28|354.94|0
1644856870000|2022-02-14 16:41:10|358.44|356.1|358.68|356.34|359.37|357.03|358.44|356.1|0
1644856880000|2022-02-14 16:41:20|359.14|356.8|357.98|355.64|359.14|356.8|357.98|355.64|0
1644856890000|2022-02-14 16:41:30|357.64|355.3|357.51|355.17|357.75|355.41|357.51|355.17|0
1644856900000|2022-02-14 16:41:40|357.64|355.3|356.59|354.25|357.64|355.3|356.35|354.01|0
1644856910000|2022-02-14 16:41:50|356.35|354.01|356.59|354.25|356.59|354.25|356.24|353.9|0
1644856920000|2022-02-14 16:42:00|357.51|355.17|356.82|354.48|357.51|355.17|356.82|354.48|0
1644856930000|2022-02-14 16:42:10|355.89|353.55|355.43|353.09|355.89|353.55|355.31|352.97|0
1644856940000|2022-02-14 16:42:20|355.66|353.32|355.89|353.55|355.89|353.55|355.66|353.32|0
1644856950000|2022-02-14 16:42:30|356.59|354.25|357.05|354.71|357.05|354.71|356.35|354.01|0
1644856960000|2022-02-14 16:42:40|356.82|354.48|354.73|352.39|356.82|354.48|354.73|352.39|0
1644856970000|2022-02-14 16:42:50|355.78|353.44|354.27|351.93|355.78|353.44|354.27|351.93|0
1644856980000|2022-02-14 16:43:00|353.46|351.12|354.73|352.39|354.73|352.39|353.46|351.12|0
1644856990000|2022-02-14 16:43:10|354.5|352.16|355.31|352.97|355.31|352.97|353.8|351.46|0
1644857000000|2022-02-14 16:43:20|355.19|352.85|355.66|353.32|355.89|353.55|355.19|352.85|0
1644857010000|2022-02-14 16:43:30|355.89|353.55|356.35|354.01|356.35|354.01|355.89|353.55|0
1644857020000|2022-02-14 16:43:40|356.59|354.25|355.66|353.32|356.59|354.25|355.43|353.09|0
1644857030000|2022-02-14 16:43:50|354.73|352.39|355.43|353.09|355.43|353.09|354.73|352.39|0
1644857040000|2022-02-14 16:44:00|355.31|352.97|354.27|351.93|355.31|352.97|354.27|351.93|0
1644857050000|2022-02-14 16:44:10|354.96|352.62|354.96|352.62|354.96|352.62|354.5|352.16|0
1644857060000|2022-02-14 16:44:20|355.19|352.85|354.96|352.62|355.19|352.85|354.96|352.62|0
1644857070000|2022-02-14 16:44:30|355.43|353.09|354.73|352.39|355.43|353.09|354.73|352.39|0
1644857080000|2022-02-14 16:44:40|354.96|352.62|356.24|353.9|356.82|354.48|354.96|352.62|0
1644857090000|2022-02-14 16:44:50|356.35|354.01|356.12|353.78|356.82|354.48|356.12|353.78|0
1644857100000|2022-02-14 16:45:00|356.01|353.67|353.8|351.46|356.01|353.67|353.8|351.46|0
1644857110000|2022-02-14 16:45:10|353.92|351.58|352.88|350.54|353.92|351.58|352.88|350.54|0
1644857120000|2022-02-14 16:45:20|352.53|350.19|352.41|350.07|352.65|350.31|352.41|350.07|0
1644857130000|2022-02-14 16:45:30|353.11|350.77|352.65|350.31|353.11|350.77|352.41|350.07|0
1644857140000|2022-02-14 16:45:40|352.18|349.84|351.38|349.04|352.18|349.84|351.15|348.81|0
1644857150000|2022-02-14 16:45:50|351.72|349.38|352.65|350.31|352.65|350.31|351.72|349.38|0
1644857160000|2022-02-14 16:46:00|353.46|351.12|353.57|351.23|353.92|351.58|353.46|351.12|0
1644857170000|2022-02-14 16:46:10|353.8|351.46|355.19|352.85|355.19|352.85|353.8|351.46|0
1644857180000|2022-02-14 16:46:20|355.55|353.21|354.27|351.93|355.66|353.32|354.27|351.93|0
1644857190000|2022-02-14 16:46:30|354.15|351.81|353.57|351.23|354.15|351.81|353.57|351.23|0
1644857200000|2022-02-14 16:46:40|354.27|351.93|355.19|352.85|355.19|352.85|354.27|351.93|0
1644857210000|2022-02-14 16:46:50|355.66|353.32|354.73|352.39|355.66|353.32|354.5|352.16|0
1644857220000|2022-02-14 16:47:00|354.27|351.93|355.66|353.32|355.66|353.32|354.03|351.69|0
1644857230000|2022-02-14 16:47:10|355.89|353.55|354.5|352.16|356.12|353.78|354.5|352.16|0
1644857240000|2022-02-14 16:47:20|353.92|351.58|353.34|351|353.92|351.58|353.11|350.77|0
1644857250000|2022-02-14 16:47:30|353.11|350.77|353.57|351.23|353.57|351.23|353.11|350.77|0
1644857260000|2022-02-14 16:47:40|353.8|351.46|353.8|351.46|354.03|351.69|353.8|351.46|0
1644857270000|2022-02-14 16:47:50|353.11|350.77|352.64|350.3|353.11|350.77|352.64|350.3|0
1644857280000|2022-02-14 16:48:00|351.95|349.61|352.18|349.84|352.41|350.07|351.95|349.61|0
1644857290000|2022-02-14 16:48:10|351.95|349.61|351.49|349.15|351.95|349.61|351.49|349.15|0
1644857300000|2022-02-14 16:48:20|350.33|347.99|351.26|348.92|351.26|348.92|350.33|347.99|0
1644857310000|2022-02-14 16:48:30|351.72|349.38|351.95|349.61|352.18|349.84|351.49|349.15|0
1644857320000|2022-02-14 16:48:40|352.18|349.84|352.18|349.84|352.18|349.84|351.49|349.15|0
1644857330000|2022-02-14 16:48:50|352.88|350.54|352.64|350.3|352.88|350.54|352.18|349.84|0
1644857340000|2022-02-14 16:49:00|351.95|349.61|351.03|348.69|351.95|349.61|350.33|347.99|0
1644857350000|2022-02-14 16:49:10|351.15|348.81|351.03|348.69|351.49|349.15|351.03|348.69|0
1644857360000|2022-02-14 16:49:20|350.56|348.22|350.1|347.76|350.68|348.34|350.1|347.76|0
1644857370000|2022-02-14 16:49:30|350.33|347.99|350.79|348.45|350.79|348.45|350.33|347.99|0
1644857380000|2022-02-14 16:49:40|350.56|348.22|350.79|348.45|351.03|348.69|350.56|348.22|0
1644857390000|2022-02-14 16:49:50|350.56|348.22|350.33|347.99|351.03|348.69|350.33|347.99|0
1644857400000|2022-02-14 16:50:00|350.1|347.76|349.41|347.07|350.1|347.76|349.41|347.07|0
1644857410000|2022-02-14 16:50:10|349.64|347.3|350.79|348.45|350.79|348.45|349.64|347.3|0
1644857420000|2022-02-14 16:50:20|351.02|348.68|351.72|349.38|352.18|349.84|351.02|348.68|0
1644857430000|2022-02-14 16:50:30|351.26|348.92|351.49|349.15|351.49|349.15|351.26|348.92|0
1644857440000|2022-02-14 16:50:40|351.26|348.92|351.49|349.15|351.49|349.15|351.26|348.92|0
1644857450000|2022-02-14 16:50:50|351.26|348.92|350.56|348.22|351.49|349.15|350.56|348.22|0
1644857460000|2022-02-14 16:51:00|351.02|348.68|351.72|349.38|351.72|349.38|351.02|348.68|0
1644857470000|2022-02-14 16:51:10|351.49|349.15|351.95|349.61|351.95|349.61|351.02|348.68|0
1644857480000|2022-02-14 16:51:20|351.72|349.38|352.41|350.07|352.53|350.19|351.72|349.38|0
1644857490000|2022-02-14 16:51:30|352.18|349.84|352.18|349.84|352.18|349.84|351.95|349.61|0
1644857500000|2022-02-14 16:51:40|352.87|350.53|353.34|351|353.34|351|352.87|350.53|0
1644857510000|2022-02-14 16:51:50|353.57|351.23|354.5|352.16|354.5|352.16|353.57|351.23|0
1644857520000|2022-02-14 16:52:00|354.73|352.39|355.65|353.31|356.12|353.78|354.73|352.39|0
1644857530000|2022-02-14 16:52:10|355.19|352.85|357.28|354.94|357.28|354.94|355.19|352.85|0
1644857540000|2022-02-14 16:52:20|357.51|355.17|358.44|356.1|358.44|356.1|357.51|355.17|0
1644857550000|2022-02-14 16:52:30|358.21|355.87|358.44|356.1|358.44|356.1|357.98|355.64|0
1644857560000|2022-02-14 16:52:40|358.21|355.87|358.1|355.76|358.21|355.87|358.1|355.76|0
1644857570000|2022-02-14 16:52:50|358.21|355.87|357.05|354.71|358.21|355.87|357.05|354.71|0
1644857580000|2022-02-14 16:53:00|357.28|354.94|357.51|355.17|357.51|355.17|357.05|354.71|0
1644857590000|2022-02-14 16:53:10|358.21|355.87|359.14|356.8|359.49|357.15|358.21|355.87|0
1644857600000|2022-02-14 16:53:20|358.21|355.87|357.74|355.4|358.21|355.87|357.74|355.4|0
1644857610000|2022-02-14 16:53:30|357.98|355.64|357.05|354.71|357.98|355.64|357.05|354.71|0
1644857620000|2022-02-14 16:53:40|357.51|355.17|357.98|355.64|358.1|355.76|357.51|355.17|0
1644857630000|2022-02-14 16:53:50|357.28|354.94|357.51|355.17|357.51|355.17|357.28|354.94|0
1644857640000|2022-02-14 16:54:00|357.28|354.94|356.58|354.24|357.51|355.17|356.58|354.24|0
1644857650000|2022-02-14 16:54:10|357.17|354.83|357.51|355.17|357.51|355.17|357.05|354.71|0
1644857660000|2022-02-14 16:54:20|358.67|356.33|357.28|354.94|358.67|356.33|357.28|354.94|0
1644857670000|2022-02-14 16:54:30|357.97|355.63|358.21|355.87|358.21|355.87|357.51|355.17|0
1644857680000|2022-02-14 16:54:40|357.86|355.52|358.21|355.87|358.21|355.87|357.86|355.52|0
1644857690000|2022-02-14 16:54:50|358.9|356.56|358.67|356.33|358.9|356.56|358.67|356.33|0
1644857700000|2022-02-14 16:55:00|358.1|355.76|358.44|356.1|358.44|356.1|358.1|355.76|0
1644857710000|2022-02-14 16:55:10|358.67|356.33|357.74|355.4|358.67|356.33|357.51|355.17|0
1644857720000|2022-02-14 16:55:20|357.51|355.17|357.28|354.94|357.51|355.17|356.58|354.24|0
1644857730000|2022-02-14 16:55:30|357.05|354.71|357.05|354.71|357.05|354.71|356.81|354.47|0
1644857740000|2022-02-14 16:55:40|356.81|354.47|356.58|354.24|356.81|354.47|356.35|354.01|0
1644857750000|2022-02-14 16:55:50|356.81|354.47|356.81|354.47|356.93|354.59|356.58|354.24|0
1644857760000|2022-02-14 16:56:00|357.4|355.06|358.21|355.87|358.21|355.87|357.4|355.06|0
1644857770000|2022-02-14 16:56:10|358.67|356.33|358.33|355.99|358.67|356.33|358.33|355.99|0
1644857780000|2022-02-14 16:56:20|358.44|356.1|358.44|356.1|358.44|356.1|358.21|355.87|0
1644857790000|2022-02-14 16:56:30|358.67|356.33|359.37|357.03|359.37|357.03|358.67|356.33|0
1644857800000|2022-02-14 16:56:40|359.14|356.8|359.14|356.8|359.14|356.8|358.9|356.56|0
1644857810000|2022-02-14 16:56:50|358.44|356.1|357.74|355.4|358.44|356.1|357.74|355.4|0
1644857820000|2022-02-14 16:57:00|357.51|355.17|357.4|355.06|357.51|355.17|356.58|354.24|0
1644857830000|2022-02-14 16:57:10|357.28|354.94|357.28|354.94|357.74|355.4|357.28|354.94|0
1644857840000|2022-02-14 16:57:20|356.81|354.47|356.35|354.01|356.81|354.47|356.35|354.01|0
1644857850000|2022-02-14 16:57:30|356.12|353.78|355.65|353.31|356.12|353.78|355.65|353.31|0
1644857860000|2022-02-14 16:57:40|355.88|353.54|355.88|353.54|355.88|353.54|355.65|353.31|0
1644857870000|2022-02-14 16:57:50|355.65|353.31|355.65|353.31|355.88|353.54|355.65|353.31|0
1644857880000|2022-02-14 16:58:00|354.96|352.62|354.73|352.39|355.19|352.85|354.73|352.39|0
1644857890000|2022-02-14 16:58:10|355.88|353.54|356.12|353.78|356.12|353.78|355.88|353.54|0
1644857900000|2022-02-14 16:58:20|355.08|352.74|354.85|352.51|355.08|352.74|354.85|352.51|0
1644857910000|2022-02-14 16:58:30|354.38|352.04|354.03|351.69|354.73|352.39|354.03|351.69|0
1644857920000|2022-02-14 16:58:40|354.49|352.15|354.73|352.39|354.96|352.62|354.49|352.15|0
1644857930000|2022-02-14 16:58:50|354.03|351.69|353.34|351|354.03|351.69|353.1|350.76|0
1644857940000|2022-02-14 16:59:00|353.8|351.46|354.03|351.69|354.49|352.15|353.8|351.46|0
1644857950000|2022-02-14 16:59:10|353.92|351.58|354.03|351.69|354.03|351.69|353.34|351|0
1644857960000|2022-02-14 16:59:20|354.26|351.92|353.34|351|354.26|351.92|353.34|351|0
1644857970000|2022-02-14 16:59:30|353.33|350.99|354.26|351.92|354.26|351.92|353.1|350.76|0
1644857980000|2022-02-14 16:59:40|353.69|351.35|352.41|350.07|353.69|351.35|352.41|350.07|0
1644857990000|2022-02-14 16:59:50|353.1|350.76|353.1|350.76|353.33|350.99|353.1|350.76|0
1644858000000|2022-02-14 17:00:00|352.87|350.53|353.57|351.23|353.8|351.46|352.87|350.53|0
1644858010000|2022-02-14 17:00:10|353.8|351.46|354.96|352.62|354.96|352.62|353.8|351.46|0
1644858020000|2022-02-14 17:00:20|354.72|352.38|354.49|352.15|354.96|352.62|354.49|352.15|0
1644858030000|2022-02-14 17:00:30|354.96|352.62|355.42|353.08|355.54|353.2|354.96|352.62|0
1644858040000|2022-02-14 17:00:40|355.65|353.31|356.35|354.01|356.35|354.01|355.65|353.31|0
1644858050000|2022-02-14 17:00:50|356.12|353.78|354.72|352.38|356.12|353.78|354.72|352.38|0
1644858060000|2022-02-14 17:01:00|353.8|351.46|352.64|350.3|353.8|351.46|352.64|350.3|0
1644858070000|2022-02-14 17:01:10|352.87|350.53|351.25|348.91|352.87|350.53|351.25|348.91|0
1644858080000|2022-02-14 17:01:20|351.37|349.03|350.33|347.99|351.37|349.03|350.33|347.99|0
1644858090000|2022-02-14 17:01:30|350.1|347.76|349.87|347.53|350.1|347.76|349.4|347.06|0
1644858100000|2022-02-14 17:01:40|349.99|347.65|350.1|347.76|350.1|347.76|349.87|347.53|0
1644858110000|2022-02-14 17:01:50|349.87|347.53|350.79|348.45|350.79|348.45|349.87|347.53|0
1644858120000|2022-02-14 17:02:00|351.02|348.68|350.79|348.45|351.02|348.68|350.79|348.45|0
1644858130000|2022-02-14 17:02:10|350.1|347.76|350.1|347.76|350.1|347.76|349.63|347.29|0
1644858140000|2022-02-14 17:02:20|350.33|347.99|350.1|347.76|350.33|347.99|349.29|346.95|0
1644858150000|2022-02-14 17:02:30|350.22|347.88|351.02|348.68|351.02|348.68|350.22|347.88|0
1644858160000|2022-02-14 17:02:40|350.79|348.45|351.02|348.68|351.25|348.91|350.79|348.45|0
1644858170000|2022-02-14 17:02:50|351.14|348.8|351.71|349.37|351.71|349.37|351.14|348.8|0
1644858180000|2022-02-14 17:03:00|351.25|348.91|351.71|349.37|351.71|349.37|351.02|348.68|0
1644858190000|2022-02-14 17:03:10|351.48|349.14|350.56|348.22|351.48|349.14|350.33|347.99|0
1644858200000|2022-02-14 17:03:20|350.79|348.45|350.68|348.34|350.79|348.45|350.56|348.22|0
1644858210000|2022-02-14 17:03:30|350.79|348.45|350.79|348.45|350.79|348.45|350.56|348.22|0
1644858220000|2022-02-14 17:03:40|351.02|348.68|351.48|349.14|351.71|349.37|351.02|348.68|0
1644858230000|2022-02-14 17:03:50|352.18|349.84|352.18|349.84|352.18|349.84|352.07|349.73|0
1644858240000|2022-02-14 17:04:00|353.33|350.99|352.64|350.3|353.33|350.99|352.64|350.3|0
1644858250000|2022-02-14 17:04:10|353.1|350.76|352.87|350.53|353.33|350.99|352.87|350.53|0
1644858260000|2022-02-14 17:04:20|353.33|350.99|354.49|352.15|354.49|352.15|353.33|350.99|0
1644858270000|2022-02-14 17:04:30|354.26|351.92|354.72|352.38|354.72|352.38|354.26|351.92|0
1644858280000|2022-02-14 17:04:40|354.49|352.15|353.56|351.22|354.49|352.15|353.56|351.22|0
1644858290000|2022-02-14 17:04:50|353.33|350.99|353.56|351.22|353.56|351.22|353.1|350.76|0
1644858300000|2022-02-14 17:05:00|353.45|351.11|353.33|350.99|353.45|351.11|352.87|350.53|0
1644858310000|2022-02-14 17:05:10|353.1|350.76|354.95|352.61|354.95|352.61|353.1|350.76|0
1644858320000|2022-02-14 17:05:20|355.42|353.08|354.72|352.38|355.42|353.08|354.72|352.38|0
1644858330000|2022-02-14 17:05:30|354.49|352.15|354.03|351.69|354.49|352.15|353.8|351.46|0
1644858340000|2022-02-14 17:05:40|354.26|351.92|355.54|353.2|355.54|353.2|354.26|351.92|0
1644858350000|2022-02-14 17:05:50|355.42|353.08|355.65|353.31|355.65|353.31|355.42|353.08|0
1644858360000|2022-02-14 17:06:00|354.95|352.61|355.65|353.31|356.11|353.77|354.95|352.61|0
1644858370000|2022-02-14 17:06:10|355.42|353.08|354.95|352.61|355.42|353.08|354.72|352.38|0
1644858380000|2022-02-14 17:06:20|355.19|352.85|354.72|352.38|355.19|352.85|354.72|352.38|0
1644858390000|2022-02-14 17:06:30|355.19|352.85|354.03|351.69|355.19|352.85|354.03|351.69|0
1644858400000|2022-02-14 17:06:40|353.56|351.22|353.33|350.99|353.56|351.22|353.22|350.88|0
1644858410000|2022-02-14 17:06:50|353.1|350.76|354.49|352.15|354.49|352.15|353.1|350.76|0
1644858420000|2022-02-14 17:07:00|354.72|352.38|354.95|352.61|355.19|352.85|354.72|352.38|0
1644858430000|2022-02-14 17:07:10|354.72|352.38|354.72|352.38|355.19|352.85|354.72|352.38|0
1644858440000|2022-02-14 17:07:20|354.15|351.81|353.56|351.22|354.15|351.81|352.87|350.53|0
1644858450000|2022-02-14 17:07:30|354.49|352.15|354.72|352.38|354.72|352.38|354.49|352.15|0
1644858460000|2022-02-14 17:07:40|354.95|352.61|355.42|353.08|355.88|353.54|354.95|352.61|0
1644858470000|2022-02-14 17:07:50|354.95|352.61|354.84|352.5|355.19|352.85|354.84|352.5|0
1644858480000|2022-02-14 17:08:00|354.03|351.69|354.72|352.38|354.72|352.38|354.03|351.69|0
1644858490000|2022-02-14 17:08:10|354.49|352.15|354.26|351.92|354.49|352.15|354.03|351.69|0
1644858500000|2022-02-14 17:08:20|354.03|351.69|354.49|352.15|354.49|352.15|354.03|351.69|0
1644858510000|2022-02-14 17:08:30|355.42|353.08|355.77|353.43|355.77|353.43|355.19|352.85|0
1644858520000|2022-02-14 17:08:40|355.88|353.54|356.34|354|356.34|354|355.88|353.54|0
1644858530000|2022-02-14 17:08:50|356.93|354.59|357.97|355.63|357.97|355.63|356.58|354.24|0
1644858540000|2022-02-14 17:09:00|357.74|355.4|357.27|354.93|357.74|355.4|357.04|354.7|0
1644858550000|2022-02-14 17:09:10|357.51|355.17|357.27|354.93|357.51|355.17|357.27|354.93|0
1644858560000|2022-02-14 17:09:20|357.51|355.17|356.58|354.24|357.51|355.17|356.34|354|0
1644858570000|2022-02-14 17:09:30|357.97|355.63|357.51|355.17|357.97|355.63|357.51|355.17|0
1644858580000|2022-02-14 17:09:40|357.74|355.4|358.43|356.09|358.43|356.09|357.74|355.4|0
1644858590000|2022-02-14 17:09:50|357.97|355.63|357.51|355.17|357.97|355.63|357.51|355.17|0
1644858600000|2022-02-14 17:10:00|356.93|354.59|357.04|354.7|357.04|354.7|356.7|354.36|0
1644858610000|2022-02-14 17:10:10|357.74|355.4|357.27|354.93|357.74|355.4|357.27|354.93|0
1644858620000|2022-02-14 17:10:20|357.04|354.7|357.04|354.7|357.39|355.05|357.04|354.7|0
1644858630000|2022-02-14 17:10:30|357.16|354.82|357.04|354.7|357.16|354.82|356.81|354.47|0
1644858640000|2022-02-14 17:10:40|356.93|354.59|357.04|354.7|357.04|354.7|356.81|354.47|0
1644858650000|2022-02-14 17:10:50|356.81|354.47|356.58|354.24|356.81|354.47|356.58|354.24|0
1644858660000|2022-02-14 17:11:00|356.11|353.77|356.58|354.24|356.58|354.24|356.11|353.77|0
1644858670000|2022-02-14 17:11:10|356.81|354.47|357.27|354.93|357.5|355.16|356.81|354.47|0
1644858680000|2022-02-14 17:11:20|357.04|354.7|356.81|354.47|357.04|354.7|356.34|354|0
1644858690000|2022-02-14 17:11:30|356.58|354.24|356.34|354|356.81|354.47|356.34|354|0
1644858700000|2022-02-14 17:11:40|356.23|353.89|354.72|352.38|356.23|353.89|354.72|352.38|0
1644858710000|2022-02-14 17:11:50|354.95|352.61|354.95|352.61|355.65|353.31|354.95|352.61|0
1644858720000|2022-02-14 17:12:00|354.49|352.15|355.18|352.84|355.42|353.08|354.26|351.92|0
1644858730000|2022-02-14 17:12:10|354.72|352.38|354.72|352.38|354.72|352.38|354.26|351.92|0
1644858740000|2022-02-14 17:12:20|355.18|352.84|354.49|352.15|355.18|352.84|354.49|352.15|0
1644858750000|2022-02-14 17:12:30|355.18|352.84|355.42|353.08|355.42|353.08|354.95|352.61|0
1644858760000|2022-02-14 17:12:40|355.88|353.54|354.49|352.15|355.88|353.54|354.49|352.15|0
1644858770000|2022-02-14 17:12:50|353.79|351.45|353.79|351.45|353.79|351.45|353.56|351.22|0
1644858780000|2022-02-14 17:13:00|354.03|351.69|353.79|351.45|354.03|351.69|353.56|351.22|0
1644858790000|2022-02-14 17:13:10|354.95|352.61|355.18|352.84|355.18|352.84|354.49|352.15|0
1644858800000|2022-02-14 17:13:20|356.23|353.89|355.65|353.31|356.23|353.89|355.65|353.31|0
1644858810000|2022-02-14 17:13:30|355.42|353.08|356.11|353.77|356.11|353.77|355.42|353.08|0
1644858820000|2022-02-14 17:13:40|355.88|353.54|355.42|353.08|355.88|353.54|355.42|353.08|0
1644858830000|2022-02-14 17:13:50|355.65|353.31|355.18|352.84|355.65|353.31|354.72|352.38|0
1644858840000|2022-02-14 17:14:00|355.42|353.08|355.65|353.31|355.88|353.54|355.42|353.08|0
1644858850000|2022-02-14 17:14:10|355.88|353.54|355.18|352.84|355.88|353.54|355.18|352.84|0
1644858860000|2022-02-14 17:14:20|354.49|352.15|354.72|352.38|354.72|352.38|354.49|352.15|0
1644858870000|2022-02-14 17:14:30|354.95|352.61|354.95|352.61|354.95|352.61|354.95|352.61|0
1644858880000|2022-02-14 17:14:40|354.84|352.5|355.42|353.08|355.42|353.08|354.84|352.5|0
1644858890000|2022-02-14 17:14:50|354.95|352.61|354.95|352.61|355.18|352.84|354.95|352.61|0
1644858900000|2022-02-14 17:15:00|354.02|351.68|353.79|351.45|354.02|351.68|353.56|351.22|0
1644858910000|2022-02-14 17:15:10|353.56|351.22|353.68|351.34|353.79|351.45|353.1|350.76|0
1644858920000|2022-02-14 17:15:20|353.79|351.45|353.33|350.99|354.02|351.68|353.33|350.99|0
1644858930000|2022-02-14 17:15:30|352.4|350.06|352.64|350.3|352.76|350.42|352.4|350.06|0
1644858940000|2022-02-14 17:15:40|351.25|348.91|352.17|349.83|352.17|349.83|351.25|348.91|0
1644858950000|2022-02-14 17:15:50|352.4|350.06|353.1|350.76|353.33|350.99|352.4|350.06|0
1644858960000|2022-02-14 17:16:00|353.56|351.22|353.1|350.76|353.56|351.22|353.1|350.76|0
1644858970000|2022-02-14 17:16:10|352.87|350.53|352.4|350.06|352.87|350.53|352.4|350.06|0
1644858980000|2022-02-14 17:16:20|352.87|350.53|353.33|350.99|353.33|350.99|352.87|350.53|0
1644858990000|2022-02-14 17:16:30|353.79|351.45|353.79|351.45|354.02|351.68|353.56|351.22|0
1644859000000|2022-02-14 17:16:40|354.02|351.68|353.33|350.99|354.02|351.68|353.33|350.99|0
1644859010000|2022-02-14 17:16:50|353.22|350.88|352.4|350.06|353.22|350.88|352.4|350.06|0
1644859020000|2022-02-14 17:17:00|352.17|349.83|353.1|350.76|353.1|350.76|351.94|349.6|0
1644859030000|2022-02-14 17:17:10|353.33|350.99|353.33|350.99|353.56|351.22|353.33|350.99|0
1644859040000|2022-02-14 17:17:20|353.79|351.45|353.1|350.76|353.79|351.45|353.1|350.76|0
1644859050000|2022-02-14 17:17:30|353.56|351.22|353.79|351.45|353.79|351.45|353.56|351.22|0
1644859060000|2022-02-14 17:17:40|354.02|351.68|354.26|351.92|354.49|352.15|354.02|351.68|0
1644859070000|2022-02-14 17:17:50|354.49|352.15|354.49|352.15|354.49|352.15|354.02|351.68|0
1644859080000|2022-02-14 17:18:00|354.26|351.92|354.49|352.15|354.49|352.15|354.26|351.92|0
1644859090000|2022-02-14 17:18:10|355.07|352.73|355.41|353.07|355.41|353.07|355.07|352.73|0
1644859100000|2022-02-14 17:18:20|355.07|352.73|354.72|352.38|355.18|352.84|354.72|352.38|0
1644859110000|2022-02-14 17:18:30|354.49|352.15|355.18|352.84|355.65|353.31|354.49|352.15|0
1644859120000|2022-02-14 17:18:40|355.41|353.07|355.65|353.31|355.65|353.31|355.41|353.07|0
1644859130000|2022-02-14 17:18:50|356.11|353.77|355.77|353.43|356.11|353.77|355.77|353.43|0
1644859140000|2022-02-14 17:19:00|355.18|352.84|354.49|352.15|355.18|352.84|354.49|352.15|0
1644859150000|2022-02-14 17:19:10|354.95|352.61|354.72|352.38|354.95|352.61|354.72|352.38|0
1644859160000|2022-02-14 17:19:20|354.95|352.61|354.95|352.61|355.18|352.84|354.72|352.38|0
1644859170000|2022-02-14 17:19:30|355.18|352.84|355.65|353.31|355.65|353.31|355.18|352.84|0
1644859180000|2022-02-14 17:19:40|355.18|352.84|355.18|352.84|355.41|353.07|355.18|352.84|0
1644859190000|2022-02-14 17:19:50|354.95|352.61|354.72|352.38|354.95|352.61|354.49|352.15|0
1644859200000|2022-02-14 17:20:00|354.95|352.61|354.02|351.68|355.18|352.84|354.02|351.68|0
1644859210000|2022-02-14 17:20:10|354.37|352.03|353.1|350.76|354.37|352.03|353.1|350.76|0
1644859220000|2022-02-14 17:20:20|353.33|350.99|353.33|350.99|353.79|351.45|353.33|350.99|0
1644859230000|2022-02-14 17:20:30|352.86|350.52|353.1|350.76|353.1|350.76|351.94|349.6|0
1644859240000|2022-02-14 17:20:40|352.86|350.52|353.56|351.22|353.56|351.22|352.86|350.52|0
1644859250000|2022-02-14 17:20:50|353.33|350.99|352.63|350.29|353.33|350.99|352.63|350.29|0
1644859260000|2022-02-14 17:21:00|352.4|350.06|352.06|349.72|352.63|350.29|352.06|349.72|0
1644859270000|2022-02-14 17:21:10|352.17|349.83|352.52|350.18|352.63|350.29|352.17|349.83|0
1644859280000|2022-02-14 17:21:20|352.86|350.52|353.1|350.76|353.1|350.76|352.86|350.52|0
1644859290000|2022-02-14 17:21:30|353.79|351.45|354.02|351.68|354.02|351.68|353.79|351.45|0
1644859300000|2022-02-14 17:21:40|353.56|351.22|352.63|350.29|353.56|351.22|352.63|350.29|0
1644859310000|2022-02-14 17:21:50|352.52|350.18|352.63|350.29|352.75|350.41|352.4|350.06|0
1644859320000|2022-02-14 17:22:00|352.86|350.52|351.94|349.6|352.86|350.52|351.94|349.6|0
1644859330000|2022-02-14 17:22:10|352.17|349.83|352.17|349.83|352.4|350.06|351.94|349.6|0
1644859340000|2022-02-14 17:22:20|352.06|349.72|352.06|349.72|352.06|349.72|352.06|349.72|0
1644859350000|2022-02-14 17:22:30|351.71|349.37|352.17|349.83|352.17|349.83|351.71|349.37|0
1644859360000|2022-02-14 17:22:40|351.71|349.37|352.17|349.83|352.17|349.83|351.01|348.67|0
1644859370000|2022-02-14 17:22:50|352.63|350.29|353.33|350.99|353.33|350.99|352.63|350.29|0
1644859380000|2022-02-14 17:23:00|352.86|350.52|354.25|351.91|354.25|351.91|352.86|350.52|0
1644859390000|2022-02-14 17:23:10|353.56|351.22|353.79|351.45|353.79|351.45|353.56|351.22|0
1644859400000|2022-02-14 17:23:20|353.33|350.99|353.56|351.22|353.56|351.22|353.33|350.99|0
1644859410000|2022-02-14 17:23:30|354.02|351.68|353.79|351.45|354.02|351.68|353.79|351.45|0
1644859420000|2022-02-14 17:23:40|353.56|351.22|353.56|351.22|353.56|351.22|353.33|350.99|0
1644859430000|2022-02-14 17:23:50|353.1|350.76|353.1|350.76|353.33|350.99|353.1|350.76|0
1644859440000|2022-02-14 17:24:00|353.33|350.99|352.4|350.06|353.33|350.99|352.4|350.06|0
1644859450000|2022-02-14 17:24:10|352.06|349.72|351.24|348.9|352.06|349.72|351.01|348.67|0
1644859460000|2022-02-14 17:24:20|351.48|349.14|351.01|348.67|351.48|349.14|351.01|348.67|0
1644859470000|2022-02-14 17:24:30|351.24|348.9|351.71|349.37|352.17|349.83|351.24|348.9|0
1644859480000|2022-02-14 17:24:40|351.48|349.14|352.17|349.83|352.17|349.83|351.48|349.14|0
1644859490000|2022-02-14 17:24:50|352.4|350.06|352.4|350.06|352.4|350.06|352.4|350.06|0
1644859500000|2022-02-14 17:25:00|351.94|349.6|352.63|350.29|353.09|350.75|351.94|349.6|0
1644859510000|2022-02-14 17:25:10|352.4|350.06|352.86|350.52|352.86|350.52|352.4|350.06|0
1644859520000|2022-02-14 17:25:20|352.63|350.29|351.01|348.67|352.63|350.29|351.01|348.67|0
1644859530000|2022-02-14 17:25:30|350.32|347.98|351.47|349.13|351.47|349.13|350.32|347.98|0
1644859540000|2022-02-14 17:25:40|351.01|348.67|351.01|348.67|351.01|348.67|350.55|348.21|0
1644859550000|2022-02-14 17:25:50|351.24|348.9|351.71|349.37|351.71|349.37|351.24|348.9|0
1644859560000|2022-02-14 17:26:00|351.94|349.6|351.47|349.13|352.63|350.29|351.47|349.13|0
1644859570000|2022-02-14 17:26:10|351.94|349.6|351.71|349.37|351.94|349.6|351.71|349.37|0
1644859580000|2022-02-14 17:26:20|352.17|349.83|352.4|350.06|352.63|350.29|352.17|349.83|0
1644859590000|2022-02-14 17:26:30|352.86|350.52|352.4|350.06|352.86|350.52|352.4|350.06|0
1644859600000|2022-02-14 17:26:40|352.17|349.83|352.86|350.52|352.86|350.52|352.17|349.83|0
1644859610000|2022-02-14 17:26:50|352.63|350.29|352.06|349.72|352.63|350.29|352.06|349.72|0
1644859620000|2022-02-14 17:27:00|351.59|349.25|351.36|349.02|351.59|349.25|351.36|349.02|0
1644859630000|2022-02-14 17:27:10|351.24|348.9|350.55|348.21|351.47|349.13|350.55|348.21|0
1644859640000|2022-02-14 17:27:20|351.01|348.67|351.24|348.9|351.71|349.37|351.01|348.67|0
1644859650000|2022-02-14 17:27:30|350.78|348.44|350.55|348.21|350.78|348.44|350.32|347.98|0
1644859660000|2022-02-14 17:27:40|350.09|347.75|350.55|348.21|350.55|348.21|350.09|347.75|0
1644859670000|2022-02-14 17:27:50|350.78|348.44|350.78|348.44|350.78|348.44|350.55|348.21|0
1644859680000|2022-02-14 17:28:00|351.01|348.67|352.17|349.83|352.17|349.83|351.01|348.67|0
1644859690000|2022-02-14 17:28:10|351.71|349.37|351.47|349.13|351.71|349.37|351.47|349.13|0
1644859700000|2022-02-14 17:28:20|351.24|348.9|350.78|348.44|351.24|348.9|350.78|348.44|0
1644859710000|2022-02-14 17:28:30|351.38|349.04|351.38|349.04|351.61|349.27|351.38|349.04|0
1644859720000|2022-02-14 17:28:40|351.15|348.81|351.03|348.69|351.15|348.81|350.68|348.34|0
1644859730000|2022-02-14 17:28:50|350.68|348.34|350.45|348.11|350.68|348.34|350.45|348.11|0
1644859740000|2022-02-14 17:29:00|350.68|348.34|350.22|347.88|350.91|348.57|350.22|347.88|0
1644859750000|2022-02-14 17:29:10|350.45|348.11|350.91|348.57|350.91|348.57|350.45|348.11|0
1644859760000|2022-02-14 17:29:20|351.15|348.81|350.91|348.57|351.15|348.81|350.45|348.11|0
1644859770000|2022-02-14 17:29:30|349.99|347.65|349.53|347.19|349.99|347.65|349.53|347.19|0
1644859780000|2022-02-14 17:29:40|347.46|345.12|347.23|344.89|347.69|345.35|347.23|344.89|0
1644859790000|2022-02-14 17:29:50|346.76|344.42|346.53|344.19|346.99|344.65|345.84|343.5|0
1644859800000|2022-02-14 17:30:00|346.3|343.96|345.15|342.81|346.53|344.19|345.15|342.81|0
1644859810000|2022-02-14 17:30:10|345.27|342.93|345.27|342.93|345.27|342.93|344.92|342.58|0
1644859820000|2022-02-14 17:30:20|344.92|342.58|346.07|343.73|346.07|343.73|344.92|342.58|0
1644859830000|2022-02-14 17:30:30|346.3|343.96|345.61|343.27|346.3|343.96|345.61|343.27|0
1644859840000|2022-02-14 17:30:40|345.38|343.04|345.15|342.81|345.38|343.04|344.46|342.12|0
1644859850000|2022-02-14 17:30:50|344.69|342.35|344.46|342.12|344.69|342.35|344.46|342.12|0
1644859860000|2022-02-14 17:31:00|343.55|341.21|344.23|341.89|344.23|341.89|343.55|341.21|0
1644859870000|2022-02-14 17:31:10|344.12|341.78|344.69|342.35|344.69|342.35|344.01|341.67|0
1644859880000|2022-02-14 17:31:20|344.92|342.58|344.92|342.58|344.92|342.58|344.92|342.58|0
1644859890000|2022-02-14 17:31:30|344.46|342.12|344|341.66|344.46|342.12|344|341.66|0
1644859900000|2022-02-14 17:31:40|343.55|341.21|342.4|340.06|343.55|341.21|342.4|340.06|0
1644859910000|2022-02-14 17:31:50|342.17|339.83|342.86|340.52|343.09|340.75|342.17|339.83|0
1644859920000|2022-02-14 17:32:00|342.75|340.41|341.94|339.6|342.75|340.41|341.94|339.6|0
1644859930000|2022-02-14 17:32:10|342.17|339.83|342.4|340.06|342.4|340.06|342.17|339.83|0
1644859940000|2022-02-14 17:32:20|342.17|339.83|342.06|339.72|342.4|340.06|342.06|339.72|0
1644859950000|2022-02-14 17:32:30|341.94|339.6|342.17|339.83|342.29|339.95|341.94|339.6|0
1644859960000|2022-02-14 17:32:40|341.48|339.14|342.63|340.29|342.63|340.29|341.48|339.14|0
1644859970000|2022-02-14 17:32:50|342.75|340.41|343.32|340.98|343.32|340.98|342.63|340.29|0
1644859980000|2022-02-14 17:33:00|343.09|340.75|342.86|340.52|343.21|340.87|342.86|340.52|0
1644859990000|2022-02-14 17:33:10|343.32|340.98|344|341.66|344|341.66|343.32|340.98|0
1644860000000|2022-02-14 17:33:20|343.77|341.43|344.23|341.89|344.23|341.89|343.77|341.43|0
1644860010000|2022-02-14 17:33:30|344.46|342.12|344.69|342.35|344.69|342.35|344.46|342.12|0
1644860020000|2022-02-14 17:33:40|345.15|342.81|345.15|342.81|345.15|342.81|344.92|342.58|0
1644860030000|2022-02-14 17:33:50|345.61|343.27|345.84|343.5|345.84|343.5|345.38|343.04|0
1644860040000|2022-02-14 17:34:00|345.15|342.81|346.53|344.19|346.53|344.19|345.15|342.81|0
1644860050000|2022-02-14 17:34:10|347.34|345|347.22|344.88|347.34|345|347.11|344.77|0
1644860060000|2022-02-14 17:34:20|346.76|344.42|346.99|344.65|346.99|344.65|346.76|344.42|0
1644860070000|2022-02-14 17:34:30|346.76|344.42|347.22|344.88|347.22|344.88|346.76|344.42|0
1644860080000|2022-02-14 17:34:40|346.76|344.42|346.3|343.96|346.76|344.42|346.3|343.96|0
1644860090000|2022-02-14 17:34:50|346.76|344.42|346.3|343.96|346.76|344.42|346.3|343.96|0
1644860100000|2022-02-14 17:35:00|345.73|343.39|345.38|343.04|345.73|343.39|345.15|342.81|0
1644860110000|2022-02-14 17:35:10|346.07|343.73|347.45|345.11|347.45|345.11|346.07|343.73|0
1644860120000|2022-02-14 17:35:20|347.91|345.57|348.14|345.8|348.14|345.8|347.91|345.57|0
1644860130000|2022-02-14 17:35:30|347.91|345.57|347.68|345.34|347.91|345.57|347.68|345.34|0
1644860140000|2022-02-14 17:35:40|347.45|345.11|347.68|345.34|347.68|345.34|347.22|344.88|0
1644860150000|2022-02-14 17:35:50|347.34|345|347.68|345.34|347.68|345.34|346.99|344.65|0
1644860160000|2022-02-14 17:36:00|347.45|345.11|348.96|346.62|349.07|346.73|347.45|345.11|0
1644860170000|2022-02-14 17:36:10|348.72|346.38|348.46|346.12|348.72|346.38|348.35|346.01|0
1644860180000|2022-02-14 17:36:20|348.92|346.58|348.46|346.12|349.15|346.81|348.46|346.12|0
1644860190000|2022-02-14 17:36:30|348.23|345.89|348.92|346.58|348.92|346.58|348.23|345.89|0
1644860200000|2022-02-14 17:36:40|348.69|346.35|349.39|347.05|349.39|347.05|348.69|346.35|0
1644860210000|2022-02-14 17:36:50|349.85|347.51|349.85|347.51|350.08|347.74|349.85|347.51|0
1644860220000|2022-02-14 17:37:00|349.39|347.05|349.62|347.28|349.62|347.28|349.38|347.04|0
1644860230000|2022-02-14 17:37:10|348.69|346.35|348.69|346.35|349.38|347.04|348.69|346.35|0
1644860240000|2022-02-14 17:37:20|348.46|346.12|348.92|346.58|348.92|346.58|348.46|346.12|0
1644860250000|2022-02-14 17:37:30|348.69|346.35|348.69|346.35|348.69|346.35|348.69|346.35|0
1644860260000|2022-02-14 17:37:40|348.92|346.58|348.69|346.35|348.92|346.58|348.69|346.35|0
1644860270000|2022-02-14 17:37:50|348.92|346.58|348.69|346.35|349.15|346.81|348.69|346.35|0
1644860280000|2022-02-14 17:38:00|349.04|346.7|349.15|346.81|349.15|346.81|348.92|346.58|0
1644860290000|2022-02-14 17:38:10|348.92|346.58|348.81|346.47|348.92|346.58|348.69|346.35|0
1644860300000|2022-02-14 17:38:20|348.92|346.58|348.92|346.58|349.15|346.81|348.92|346.58|0
1644860310000|2022-02-14 17:38:30|349.15|346.81|349.62|347.28|349.62|347.28|349.15|346.81|0
1644860320000|2022-02-14 17:38:40|349.15|346.81|349.15|346.81|349.15|346.81|348.69|346.35|0
1644860330000|2022-02-14 17:38:50|349.27|346.93|348.46|346.12|349.27|346.93|348.46|346.12|0
1644860340000|2022-02-14 17:39:00|348.69|346.35|348.69|346.35|348.69|346.35|348|345.66|0
1644860350000|2022-02-14 17:39:10|348.23|345.89|348.69|346.35|348.69|346.35|348.23|345.89|0
1644860360000|2022-02-14 17:39:20|348.23|345.89|348|345.66|348.23|345.89|347.77|345.43|0
1644860370000|2022-02-14 17:39:30|347.77|345.43|347.53|345.19|348|345.66|347.53|345.19|0
1644860380000|2022-02-14 17:39:40|348|345.66|348.46|346.12|348.46|346.12|347.89|345.55|0
1644860390000|2022-02-14 17:39:50|348.12|345.78|348|345.66|348.12|345.78|347.77|345.43|0
1644860400000|2022-02-14 17:40:00|348.23|345.89|348.23|345.89|348.23|345.89|348|345.66|0
1644860410000|2022-02-14 17:40:10|348|345.66|347.07|344.73|348|345.66|347.07|344.73|0
1644860420000|2022-02-14 17:40:20|346.73|344.39|347.3|344.96|347.3|344.96|346.73|344.39|0
1644860430000|2022-02-14 17:40:30|347.53|345.19|347.07|344.73|347.53|345.19|347.07|344.73|0
1644860440000|2022-02-14 17:40:40|347.3|344.96|346.73|344.39|347.3|344.96|346.73|344.39|0
1644860450000|2022-02-14 17:40:50|346.61|344.27|345.23|342.89|346.61|344.27|345.23|342.89|0
1644860460000|2022-02-14 17:41:00|345.69|343.35|345.69|343.35|345.69|343.35|345.69|343.35|0
1644860470000|2022-02-14 17:41:10|346.27|343.93|346.27|343.93|346.27|343.93|346.15|343.81|0
1644860480000|2022-02-14 17:41:20|346.38|344.04|347.3|344.96|347.3|344.96|346.15|343.81|0
1644860490000|2022-02-14 17:41:30|347.07|344.73|346.84|344.5|347.3|344.96|346.84|344.5|0
1644860500000|2022-02-14 17:41:40|346.15|343.81|346.61|344.27|346.61|344.27|346.15|343.81|0
1644860510000|2022-02-14 17:41:50|346.38|344.04|347.07|344.73|347.07|344.73|346.38|344.04|0
1644860520000|2022-02-14 17:42:00|346.84|344.5|347.3|344.96|347.53|345.19|346.84|344.5|0
1644860530000|2022-02-14 17:42:10|347.53|345.19|347.76|345.42|347.77|345.43|347.53|345.19|0
1644860540000|2022-02-14 17:42:20|346.84|344.5|345.92|343.58|346.84|344.5|345.92|343.58|0
1644860550000|2022-02-14 17:42:30|345.46|343.12|345.92|343.58|345.92|343.58|345.46|343.12|0
1644860560000|2022-02-14 17:42:40|345.69|343.35|345.69|343.35|345.92|343.58|345.69|343.35|0
1644860570000|2022-02-14 17:42:50|345.58|343.24|344.53|342.19|345.58|343.24|344.3|341.96|0
1644860580000|2022-02-14 17:43:00|344.3|341.96|344.3|341.96|344.3|341.96|343.84|341.5|0
1644860590000|2022-02-14 17:43:10|344.53|342.19|344.3|341.96|344.53|342.19|344.07|341.73|0
1644860600000|2022-02-14 17:43:20|344.53|342.19|344.07|341.73|344.53|342.19|344.07|341.73|0
1644860610000|2022-02-14 17:43:30|344.3|341.96|344.3|341.96|344.3|341.96|344.3|341.96|0
1644860620000|2022-02-14 17:43:40|343.84|341.5|343.84|341.5|343.84|341.5|343.73|341.39|0
1644860630000|2022-02-14 17:43:50|344.07|341.73|343.61|341.27|344.07|341.73|343.61|341.27|0
1644860640000|2022-02-14 17:44:00|343.38|341.04|343.61|341.27|343.61|341.27|343.15|340.81|0
1644860650000|2022-02-14 17:44:10|344.07|341.73|343.61|341.27|344.07|341.73|343.61|341.27|0
1644860660000|2022-02-14 17:44:20|343.38|341.04|343.15|340.81|343.61|341.27|343.15|340.81|0
1644860670000|2022-02-14 17:44:30|343.38|341.04|342.92|340.58|343.38|341.04|342.23|339.89|0
1644860680000|2022-02-14 17:44:40|342.69|340.35|342.92|340.58|343.15|340.81|342.69|340.35|0
1644860690000|2022-02-14 17:44:50|343.73|341.39|344.07|341.73|344.07|341.73|343.73|341.39|0
1644860700000|2022-02-14 17:45:00|344.53|342.19|345.46|343.12|345.46|343.12|344.53|342.19|0
1644860710000|2022-02-14 17:45:10|344.99|342.65|344.65|342.31|344.99|342.65|344.65|342.31|0
1644860720000|2022-02-14 17:45:20|344.3|341.96|344.3|341.96|344.3|341.96|343.84|341.5|0
1644860730000|2022-02-14 17:45:30|344.07|341.73|344.07|341.73|344.07|341.73|344.07|341.73|0
1644860740000|2022-02-14 17:45:40|344.53|342.19|345.22|342.88|345.22|342.88|344.53|342.19|0
1644860750000|2022-02-14 17:45:50|344.76|342.42|345.22|342.88|345.22|342.88|344.76|342.42|0
1644860760000|2022-02-14 17:46:00|344.76|342.42|345.46|343.12|345.46|343.12|344.76|342.42|0
1644860770000|2022-02-14 17:46:10|345.92|343.58|345.46|343.12|345.92|343.58|345.22|342.88|0
1644860780000|2022-02-14 17:46:20|345.81|343.47|345.92|343.58|345.92|343.58|345.46|343.12|0
1644860790000|2022-02-14 17:46:30|346.38|344.04|346.15|343.81|346.38|344.04|346.15|343.81|0
1644860800000|2022-02-14 17:46:40|346.27|343.93|346.15|343.81|346.27|343.93|345.92|343.58|0
1644860810000|2022-02-14 17:46:50|346.38|344.04|346.15|343.81|346.38|344.04|346.15|343.81|0
1644860820000|2022-02-14 17:47:00|345.69|343.35|344.88|342.54|345.92|343.58|344.88|342.54|0
1644860830000|2022-02-14 17:47:10|344.76|342.42|344.53|342.19|344.99|342.65|344.53|342.19|0
1644860840000|2022-02-14 17:47:20|344.76|342.42|344.76|342.42|344.76|342.42|344.76|342.42|0
1644860850000|2022-02-14 17:47:30|344.88|342.54|344.53|342.19|344.88|342.54|344.07|341.73|0
1644860860000|2022-02-14 17:47:40|344.3|341.96|344.53|342.19|344.53|342.19|344.3|341.96|0
1644860870000|2022-02-14 17:47:50|344.65|342.31|344.07|341.73|344.76|342.42|344.07|341.73|0
1644860880000|2022-02-14 17:48:00|344.88|342.54|344.3|341.96|344.88|342.54|344.3|341.96|0
1644860890000|2022-02-14 17:48:10|344.07|341.73|342.92|340.58|344.3|341.96|342.92|340.58|0
1644860900000|2022-02-14 17:48:20|343.15|340.81|342.69|340.35|343.15|340.81|342|339.66|0
1644860910000|2022-02-14 17:48:30|342.92|340.58|343.38|341.04|343.38|341.04|342.69|340.35|0
1644860920000|2022-02-14 17:48:40|343.61|341.27|343.15|340.81|343.61|341.27|343.15|340.81|0
1644860930000|2022-02-14 17:48:50|342.46|340.12|343.15|340.81|343.15|340.81|342.46|340.12|0
1644860940000|2022-02-14 17:49:00|342.92|340.58|342.92|340.58|342.92|340.58|342.92|340.58|0
1644860950000|2022-02-14 17:49:10|342.23|339.89|341.77|339.43|342.23|339.89|341.77|339.43|0
1644860960000|2022-02-14 17:49:20|342|339.66|342.23|339.89|342.23|339.89|341.54|339.2|0
1644860970000|2022-02-14 17:49:30|342|339.66|342|339.66|342|339.66|342|339.66|0
1644860980000|2022-02-14 17:49:40|341.54|339.2|341.77|339.43|341.77|339.43|341.31|338.97|0
1644860990000|2022-02-14 17:49:50|341.54|339.2|341.31|338.97|341.54|339.2|341.08|338.74|0
1644861000000|2022-02-14 17:50:00|341.77|339.43|341.77|339.43|342.23|339.89|341.77|339.43|0
1644861010000|2022-02-14 17:50:10|341.89|339.55|341.31|338.97|341.89|339.55|341.31|338.97|0
1644861020000|2022-02-14 17:50:20|340.85|338.51|341.2|338.86|341.31|338.97|340.85|338.51|0
1644861030000|2022-02-14 17:50:30|341.08|338.74|341.54|339.2|341.54|339.2|341.08|338.74|0
1644861040000|2022-02-14 17:50:40|341.08|338.74|340.85|338.51|341.08|338.74|340.62|338.28|0
1644861050000|2022-02-14 17:50:50|341.31|338.97|341.77|339.43|341.77|339.43|341.31|338.97|0
1644861060000|2022-02-14 17:51:00|341.54|339.2|342.92|340.58|342.92|340.58|341.54|339.2|0
1644861070000|2022-02-14 17:51:10|342.46|340.12|342.58|340.24|342.69|340.35|342.46|340.12|0
1644861080000|2022-02-14 17:51:20|342.69|340.35|342.35|340.01|342.69|340.35|342|339.66|0
1644861090000|2022-02-14 17:51:30|342.46|340.12|342.92|340.58|342.92|340.58|342.23|339.89|0
1644861100000|2022-02-14 17:51:40|343.04|340.7|341.31|338.97|343.04|340.7|341.31|338.97|0
1644861110000|2022-02-14 17:51:50|342.23|339.89|342.46|340.12|342.46|340.12|342.23|339.89|0
1644861120000|2022-02-14 17:52:00|342.23|339.89|342.23|339.89|342.46|340.12|342.23|339.89|0
1644861130000|2022-02-14 17:52:10|342.46|340.12|342.69|340.35|343.15|340.81|342.46|340.12|0
1644861140000|2022-02-14 17:52:20|342.92|340.58|342.92|340.58|342.92|340.58|342.92|340.58|0
1644861150000|2022-02-14 17:52:30|342.69|340.35|343.15|340.81|343.38|341.04|342.69|340.35|0
1644861160000|2022-02-14 17:52:40|343.61|341.27|343.84|341.5|343.84|341.5|343.61|341.27|0
1644861170000|2022-02-14 17:52:50|344.07|341.73|344.07|341.73|344.07|341.73|343.84|341.5|0
1644861180000|2022-02-14 17:53:00|343.84|341.5|344.07|341.73|344.3|341.96|343.84|341.5|0
1644861190000|2022-02-14 17:53:10|343.84|341.5|344.3|341.96|344.3|341.96|343.84|341.5|0
1644861200000|2022-02-14 17:53:20|344.53|342.19|344.53|342.19|344.53|342.19|344.53|342.19|0
1644861210000|2022-02-14 17:53:30|344.3|341.96|344.3|341.96|344.53|342.19|344.3|341.96|0
1644861220000|2022-02-14 17:53:40|343.84|341.5|343.61|341.27|344.3|341.96|343.61|341.27|0
1644861230000|2022-02-14 17:53:50|343.84|341.5|343.84|341.5|344.07|341.73|343.84|341.5|0
1644861240000|2022-02-14 17:54:00|344.07|341.73|343.15|340.81|344.07|341.73|343.15|340.81|0
1644861250000|2022-02-14 17:54:10|342.46|340.12|342.46|340.12|342.46|340.12|342.46|340.12|0
1644861260000|2022-02-14 17:54:20|342.23|339.89|342.46|340.12|342.46|340.12|342.23|339.89|0
1644861270000|2022-02-14 17:54:30|342.12|339.78|342.12|339.78|342.12|339.78|342.12|339.78|0
1644861280000|2022-02-14 17:54:40|342|339.66|342.23|339.89|342.23|339.89|342|339.66|0
1644861290000|2022-02-14 17:54:50|342.46|340.12|341.31|338.97|342.46|340.12|341.31|338.97|0
1644861300000|2022-02-14 17:55:00|341.54|339.2|342.69|340.35|342.69|340.35|341.54|339.2|0
1644861310000|2022-02-14 17:55:10|343.38|341.04|344.53|342.19|344.53|342.19|343.38|341.04|0
1644861320000|2022-02-14 17:55:20|344.3|341.96|344.99|342.65|345.22|342.88|344.3|341.96|0
1644861330000|2022-02-14 17:55:30|345.22|342.88|344.99|342.65|345.22|342.88|344.76|342.42|0
1644861340000|2022-02-14 17:55:40|345.22|342.88|344.53|342.19|345.22|342.88|344.53|342.19|0
1644861350000|2022-02-14 17:55:50|344.07|341.73|343.61|341.27|344.3|341.96|343.61|341.27|0
1644861360000|2022-02-14 17:56:00|343.5|341.16|344.53|342.19|344.53|342.19|343.5|341.16|0
1644861370000|2022-02-14 17:56:10|344.76|342.42|344.07|341.73|344.76|342.42|344.07|341.73|0
1644861380000|2022-02-14 17:56:20|343.84|341.5|344.53|342.19|344.53|342.19|343.84|341.5|0
1644861390000|2022-02-14 17:56:30|344.07|341.73|344.3|341.96|344.53|342.19|344.07|341.73|0
1644861400000|2022-02-14 17:56:40|344.53|342.19|344.65|342.31|344.65|342.31|344.3|341.96|0
1644861410000|2022-02-14 17:56:50|344.99|342.65|344.76|342.42|344.99|342.65|344.76|342.42|0
1644861420000|2022-02-14 17:57:00|345.22|342.88|344.53|342.19|345.22|342.88|344.3|341.96|0
1644861430000|2022-02-14 17:57:10|344.3|341.96|344.76|342.42|344.76|342.42|344.3|341.96|0
1644861440000|2022-02-14 17:57:20|344.99|342.65|344.53|342.19|344.99|342.65|344.53|342.19|0
1644861450000|2022-02-14 17:57:30|344.76|342.42|346.14|343.8|346.14|343.8|344.76|342.42|0
1644861460000|2022-02-14 17:57:40|345.91|343.57|346.6|344.26|346.6|344.26|345.91|343.57|0
1644861470000|2022-02-14 17:57:50|346.72|344.38|346.6|344.26|347.07|344.73|346.6|344.26|0
1644861480000|2022-02-14 17:58:00|346.14|343.8|345.91|343.57|346.14|343.8|345.91|343.57|0
1644861490000|2022-02-14 17:58:10|347.07|344.73|347.53|345.19|347.53|345.19|347.07|344.73|0
1644861500000|2022-02-14 17:58:20|347.3|344.96|347.88|345.54|347.88|345.54|347.07|344.73|0
1644861510000|2022-02-14 17:58:30|347.76|345.42|347.53|345.19|347.76|345.42|347.3|344.96|0
1644861520000|2022-02-14 17:58:40|347.3|344.96|347.3|344.96|347.42|345.08|347.3|344.96|0
1644861530000|2022-02-14 17:58:50|346.49|344.15|347.07|344.73|347.07|344.73|346.49|344.15|0
1644861540000|2022-02-14 17:59:00|346.84|344.5|346.49|344.15|347.3|344.96|346.49|344.15|0
1644861550000|2022-02-14 17:59:10|346.14|343.8|345.91|343.57|346.14|343.8|345.91|343.57|0
1644861560000|2022-02-14 17:59:20|346.14|343.8|346.37|344.03|346.6|344.26|346.14|343.8|0
1644861570000|2022-02-14 17:59:30|346.84|344.5|346.14|343.8|346.84|344.5|346.14|343.8|0
1644861580000|2022-02-14 17:59:40|346.37|344.03|346.14|343.8|346.37|344.03|345.91|343.57|0
1644861590000|2022-02-14 17:59:50|345.91|343.57|346.14|343.8|346.14|343.8|345.68|343.34|0
1644861600000|2022-02-14 18:00:00|345.91|343.57|345.22|342.88|345.91|343.57|344.76|342.42|0
1644861610000|2022-02-14 18:00:10|344.76|342.42|344.76|342.42|345.22|342.88|344.76|342.42|0
1644861620000|2022-02-14 18:00:20|344.3|341.96|344.76|342.42|344.76|342.42|344.3|341.96|0
1644861630000|2022-02-14 18:00:30|344.65|342.31|345.45|343.11|345.45|343.11|344.53|342.19|0
1644861640000|2022-02-14 18:00:40|345.22|342.88|344.76|342.42|345.22|342.88|344.42|342.08|0
1644861650000|2022-02-14 18:00:50|344.53|342.19|344.53|342.19|344.53|342.19|344.53|342.19|0
1644861660000|2022-02-14 18:01:00|344.3|341.96|344.3|341.96|344.3|341.96|344.3|341.96|0
1644861670000|2022-02-14 18:01:10|344.42|342.08|344.3|341.96|344.53|342.19|344.19|341.85|0
1644861680000|2022-02-14 18:01:20|344.76|342.42|345.57|343.23|345.57|343.23|344.53|342.19|0
1644861690000|2022-02-14 18:01:30|345.91|343.57|346.37|344.03|346.83|344.49|345.91|343.57|0
1644861700000|2022-02-14 18:01:40|346.6|344.26|347.3|344.96|347.3|344.96|346.14|343.8|0
1644861710000|2022-02-14 18:01:50|347.53|345.19|346.95|344.61|347.53|345.19|346.83|344.49|0
1644861720000|2022-02-14 18:02:00|346.83|344.49|347.99|345.65|347.99|345.65|346.83|344.49|0
1644861730000|2022-02-14 18:02:10|348.22|345.88|348.91|346.57|348.91|346.57|348.22|345.88|0
1644861740000|2022-02-14 18:02:20|348.68|346.34|347.76|345.42|348.68|346.34|347.76|345.42|0
1644861750000|2022-02-14 18:02:30|347.99|345.65|347.3|344.96|348.22|345.88|347.3|344.96|0
1644861760000|2022-02-14 18:02:40|347.99|345.65|347.06|344.72|347.99|345.65|347.06|344.72|0
1644861770000|2022-02-14 18:02:50|347.3|344.96|347.06|344.72|347.3|344.96|346.83|344.49|0
1644861780000|2022-02-14 18:03:00|346.6|344.26|346.14|343.8|346.6|344.26|346.14|343.8|0
1644861790000|2022-02-14 18:03:10|346.6|344.26|346.83|344.49|346.83|344.49|346.37|344.03|0
1644861800000|2022-02-14 18:03:20|346.6|344.26|346.83|344.49|346.83|344.49|346.6|344.26|0
1644861810000|2022-02-14 18:03:30|346.26|343.92|345.91|343.57|346.37|344.03|345.91|343.57|0
1644861820000|2022-02-14 18:03:40|345.68|343.34|345.45|343.11|345.68|343.34|345.45|343.11|0
1644861830000|2022-02-14 18:03:50|345.91|343.57|346.37|344.03|346.37|344.03|345.91|343.57|0
1644861840000|2022-02-14 18:04:00|346.14|343.8|345.45|343.11|346.14|343.8|345.45|343.11|0
1644861850000|2022-02-14 18:04:10|345.8|343.46|345.68|343.34|345.91|343.57|345.68|343.34|0
1644861860000|2022-02-14 18:04:20|345.57|343.23|344.99|342.65|345.57|343.23|344.76|342.42|0
1644861870000|2022-02-14 18:04:30|344.76|342.42|344.76|342.42|344.99|342.65|344.76|342.42|0
1644861880000|2022-02-14 18:04:40|344.99|342.65|344.88|342.54|344.99|342.65|344.76|342.42|0
1644861890000|2022-02-14 18:04:50|344.99|342.65|344.99|342.65|345.11|342.77|344.99|342.65|0
1644861900000|2022-02-14 18:05:00|344.53|342.19|343.84|341.5|344.76|342.42|343.84|341.5|0
1644861910000|2022-02-14 18:05:10|343.37|341.03|342.45|340.11|343.37|341.03|342.45|340.11|0
1644861920000|2022-02-14 18:05:20|342.68|340.34|343.6|341.26|343.6|341.26|342.68|340.34|0
1644861930000|2022-02-14 18:05:30|343.37|341.03|342.91|340.57|343.37|341.03|342.91|340.57|0
1644861940000|2022-02-14 18:05:40|342.68|340.34|343.14|340.8|343.14|340.8|342.68|340.34|0
1644861950000|2022-02-14 18:05:50|342.91|340.57|340.15|337.81|342.91|340.57|340.15|337.81|0
1644861960000|2022-02-14 18:06:00|339.69|337.35|339.69|337.35|339.92|337.58|339.69|337.35|0
1644861970000|2022-02-14 18:06:10|340.15|337.81|341.53|339.19|341.53|339.19|340.15|337.81|0
1644861980000|2022-02-14 18:06:20|341.99|339.65|342.22|339.88|342.45|340.11|341.99|339.65|0
1644861990000|2022-02-14 18:06:30|342.45|340.11|342.22|339.88|342.68|340.34|342.22|339.88|0
1644862000000|2022-02-14 18:06:40|342.68|340.34|342.68|340.34|342.68|340.34|342.45|340.11|0
1644862010000|2022-02-14 18:06:50|342.45|340.11|342.45|340.11|342.45|340.11|342.45|340.11|0
1644862020000|2022-02-14 18:07:00|341.65|339.31|341.53|339.19|341.65|339.31|341.53|339.19|0
1644862030000|2022-02-14 18:07:10|341.3|338.96|343.6|341.26|343.6|341.26|341.3|338.96|0
1644862040000|2022-02-14 18:07:20|343.49|341.15|343.14|340.8|343.83|341.49|343.14|340.8|0
1644862050000|2022-02-14 18:07:30|343.6|341.26|342.45|340.11|343.6|341.26|342.45|340.11|0
1644862060000|2022-02-14 18:07:40|342.91|340.57|342.68|340.34|343.37|341.03|342.68|340.34|0
1644862070000|2022-02-14 18:07:50|342.22|339.88|342.45|340.11|342.68|340.34|342.22|339.88|0
1644862080000|2022-02-14 18:08:00|342.22|339.88|341.99|339.65|343.14|340.8|341.99|339.65|0
1644862090000|2022-02-14 18:08:10|342.34|340|342.68|340.34|342.91|340.57|342.34|340|0
1644862100000|2022-02-14 18:08:20|342.91|340.57|343.37|341.03|343.6|341.26|342.91|340.57|0
1644862110000|2022-02-14 18:08:30|343.26|340.92|343.14|340.8|343.37|341.03|343.14|340.8|0
1644862120000|2022-02-14 18:08:40|343.37|341.03|342.68|340.34|343.37|341.03|341.99|339.65|0
1644862130000|2022-02-14 18:08:50|342.91|340.57|342.91|340.57|342.91|340.57|342.57|340.23|0
1644862140000|2022-02-14 18:09:00|342.68|340.34|342.68|340.34|342.68|340.34|342.34|340|0
1644862150000|2022-02-14 18:09:10|342.91|340.57|343.6|341.26|343.6|341.26|342.91|340.57|0
1644862160000|2022-02-14 18:09:20|343.14|340.8|343.37|341.03|343.37|341.03|343.14|340.8|0
1644862170000|2022-02-14 18:09:30|343.6|341.26|343.79|341.99|343.79|341.99|343.56|341.26|0
1644862180000|2022-02-14 18:09:40|343.56|341.76|343.79|341.99|343.79|341.99|343.56|341.76|0
1644862190000|2022-02-14 18:09:50|343.68|341.88|343.56|341.76|343.68|341.88|343.33|341.53|0
1644862200000|2022-02-14 18:10:00|343.45|341.65|342.18|340.38|343.45|341.65|342.18|340.38|0
1644862210000|2022-02-14 18:10:10|343.33|341.53|342.87|341.07|343.33|341.53|342.76|340.96|0
1644862220000|2022-02-14 18:10:20|342.76|340.96|342.64|340.84|342.76|340.96|342.64|340.84|0
1644862230000|2022-02-14 18:10:30|342.53|340.73|342.07|340.27|342.64|340.84|342.07|340.27|0
1644862240000|2022-02-14 18:10:40|342.41|340.61|343.1|341.3|343.1|341.3|342.41|340.61|0
1644862250000|2022-02-14 18:10:50|343.33|341.53|343.79|341.99|343.79|341.99|342.64|340.84|0
1644862260000|2022-02-14 18:11:00|343.56|341.76|344.25|342.45|344.25|342.45|343.56|341.76|0
1644862270000|2022-02-14 18:11:10|344.72|342.92|344.25|342.45|344.72|342.92|344.25|342.45|0
1644862280000|2022-02-14 18:11:20|344.48|342.68|344.25|342.45|344.48|342.68|344.25|342.45|0
1644862290000|2022-02-14 18:11:30|343.79|341.99|343.91|342.11|344.02|342.22|343.79|341.99|0
1644862300000|2022-02-14 18:11:40|343.79|341.99|344.02|342.22|344.02|342.22|343.79|341.99|0
1644862310000|2022-02-14 18:11:50|343.79|341.99|344.71|342.91|344.71|342.91|343.79|341.99|0
1644862320000|2022-02-14 18:12:00|344.48|342.68|345.87|344.07|345.87|344.07|344.48|342.68|0
1644862330000|2022-02-14 18:12:10|346.33|344.53|345.53|343.73|346.45|344.65|345.53|343.73|0
1644862340000|2022-02-14 18:12:20|346.1|344.3|345.41|343.61|346.1|344.3|345.41|343.61|0
1644862350000|2022-02-14 18:12:30|345.18|343.38|345.18|343.38|345.18|343.38|344.83|343.03|0
1644862360000|2022-02-14 18:12:40|345.64|343.84|345.87|344.07|346.1|344.3|345.64|343.84|0
1644862370000|2022-02-14 18:12:50|345.64|343.84|345.41|343.61|346.1|344.3|345.41|343.61|0
1644862380000|2022-02-14 18:13:00|345.18|343.38|344.95|343.15|345.3|343.5|344.95|343.15|0
1644862390000|2022-02-14 18:13:10|344.48|342.68|344.48|342.68|344.48|342.68|344.25|342.45|0
1644862400000|2022-02-14 18:13:20|344.71|342.91|344.25|342.45|344.95|343.15|344.25|342.45|0
1644862410000|2022-02-14 18:13:30|344.02|342.22|345.18|343.38|345.18|343.38|344.02|342.22|0
1644862420000|2022-02-14 18:13:40|344.71|342.91|344.94|343.14|345.06|343.26|344.71|342.91|0
1644862430000|2022-02-14 18:13:50|344.48|342.68|343.79|341.99|344.48|342.68|343.79|341.99|0
1644862440000|2022-02-14 18:14:00|344.02|342.22|344.25|342.45|344.48|342.68|343.91|342.11|0
1644862450000|2022-02-14 18:14:10|344.48|342.68|344.37|342.57|344.48|342.68|344.37|342.57|0
1644862460000|2022-02-14 18:14:20|344.94|343.14|345.87|344.07|345.87|344.07|344.94|343.14|0
1644862470000|2022-02-14 18:14:30|345.64|343.84|346.33|344.53|346.56|344.76|345.64|343.84|0
1644862480000|2022-02-14 18:14:40|346.1|344.3|346.56|344.76|346.56|344.76|345.87|344.07|0
1644862490000|2022-02-14 18:14:50|346.33|344.53|346.1|344.3|346.33|344.53|346.1|344.3|0
1644862500000|2022-02-14 18:15:00|345.87|344.07|346.1|344.3|346.33|344.53|345.87|344.07|0
1644862510000|2022-02-14 18:15:10|345.64|343.84|346.33|344.53|346.33|344.53|345.64|343.84|0
1644862520000|2022-02-14 18:15:20|346.56|344.76|346.79|344.99|346.91|345.11|346.56|344.76|0
1644862530000|2022-02-14 18:15:30|347.02|345.22|345.87|344.07|347.02|345.22|345.87|344.07|0
1644862540000|2022-02-14 18:15:40|345.17|343.37|345.76|343.96|345.76|343.96|344.94|343.14|0
1644862550000|2022-02-14 18:15:50|345.87|344.07|346.22|344.42|346.22|344.42|345.87|344.07|0
1644862560000|2022-02-14 18:16:00|346.33|344.53|346.33|344.53|346.79|344.99|346.33|344.53|0
1644862570000|2022-02-14 18:16:10|345.87|344.07|345.87|344.07|345.87|344.07|345.53|343.73|0
1644862580000|2022-02-14 18:16:20|345.64|343.84|345.64|343.84|345.64|343.84|345.64|343.84|0
1644862590000|2022-02-14 18:16:30|346.1|344.3|346.33|344.53|346.33|344.53|345.99|344.19|0
1644862600000|2022-02-14 18:16:40|346.1|344.3|346.1|344.3|346.33|344.53|346.1|344.3|0
1644862610000|2022-02-14 18:16:50|345.99|344.19|345.87|344.07|346.1|344.3|345.87|344.07|0
1644862620000|2022-02-14 18:17:00|346.33|344.53|345.87|344.07|346.56|344.76|345.87|344.07|0
1644862630000|2022-02-14 18:17:10|346.33|344.53|346.56|344.76|346.56|344.76|346.1|344.3|0
1644862640000|2022-02-14 18:17:20|346.33|344.53|346.33|344.53|346.56|344.76|346.33|344.53|0
1644862650000|2022-02-14 18:17:30|346.1|344.3|346.33|344.53|346.33|344.53|346.1|344.3|0
1644862660000|2022-02-14 18:17:40|346.1|344.3|346.1|344.3|346.33|344.53|346.1|344.3|0
1644862670000|2022-02-14 18:17:50|346.56|344.76|346.33|344.53|346.56|344.76|346.22|344.42|0
1644862680000|2022-02-14 18:18:00|346.1|344.3|346.1|344.3|346.1|344.3|345.99|344.19|0
1644862690000|2022-02-14 18:18:10|346.33|344.53|347.25|345.45|347.25|345.45|346.33|344.53|0
1644862700000|2022-02-14 18:18:20|346.56|344.76|346.79|344.99|347.02|345.22|346.56|344.76|0
1644862710000|2022-02-14 18:18:30|347.25|345.45|346.56|344.76|347.25|345.45|346.56|344.76|0
1644862720000|2022-02-14 18:18:40|346.1|344.3|346.56|344.76|346.79|344.99|346.1|344.3|0
1644862730000|2022-02-14 18:18:50|346.33|344.53|345.64|343.84|346.56|344.76|345.64|343.84|0
1644862740000|2022-02-14 18:19:00|345.4|343.6|344.94|343.14|345.4|343.6|344.94|343.14|0
1644862750000|2022-02-14 18:19:10|344.71|342.91|344.71|342.91|344.94|343.14|344.48|342.68|0
1644862760000|2022-02-14 18:19:20|345.17|343.37|344.94|343.14|345.17|343.37|344.71|342.91|0
1644862770000|2022-02-14 18:19:30|344.71|342.91|345.17|343.37|345.17|343.37|344.71|342.91|0
1644862780000|2022-02-14 18:19:40|344.94|343.14|345.17|343.37|345.17|343.37|344.94|343.14|0
1644862790000|2022-02-14 18:19:50|345.06|343.26|345.17|343.37|345.17|343.37|345.06|343.26|0
1644862800000|2022-02-14 18:20:00|344.37|342.57|345.17|343.37|345.75|343.95|344.37|342.57|0
1644862810000|2022-02-14 18:20:10|345.63|343.83|346.56|344.76|346.56|344.76|345.63|343.83|0
1644862820000|2022-02-14 18:20:20|347.02|345.22|347.94|346.14|347.94|346.14|346.79|344.99|0
1644862830000|2022-02-14 18:20:30|347.02|345.22|346.33|344.53|347.02|345.22|346.33|344.53|0
1644862840000|2022-02-14 18:20:40|345.63|343.83|346.1|344.3|346.1|344.3|345.63|343.83|0
1644862850000|2022-02-14 18:20:50|345.4|343.6|345.87|344.07|345.87|344.07|345.4|343.6|0
1644862860000|2022-02-14 18:21:00|346.79|344.99|347.48|345.68|347.48|345.68|346.79|344.99|0
1644862870000|2022-02-14 18:21:10|347.25|345.45|346.79|344.99|347.25|345.45|346.79|344.99|0
1644862880000|2022-02-14 18:21:20|347.02|345.22|345.86|344.06|347.02|345.22|345.86|344.06|0
1644862890000|2022-02-14 18:21:30|346.79|344.99|346.56|344.76|346.79|344.99|346.56|344.76|0
1644862900000|2022-02-14 18:21:40|346.33|344.53|346.56|344.76|346.79|344.99|346.33|344.53|0
1644862910000|2022-02-14 18:21:50|346.33|344.53|345.86|344.06|346.33|344.53|345.86|344.06|0
1644862920000|2022-02-14 18:22:00|346.56|344.76|346.56|344.76|347.02|345.22|346.33|344.53|0
1644862930000|2022-02-14 18:22:10|346.79|344.99|346.56|344.76|346.79|344.99|346.56|344.76|0
1644862940000|2022-02-14 18:22:20|347.02|345.22|347.25|345.45|347.25|345.45|346.68|344.88|0
1644862950000|2022-02-14 18:22:30|347.48|345.68|347.48|345.68|347.71|345.91|347.25|345.45|0
1644862960000|2022-02-14 18:22:40|347.25|345.45|348.41|346.61|348.41|346.61|347.25|345.45|0
1644862970000|2022-02-14 18:22:50|348.64|346.84|349.56|347.76|349.56|347.76|348.64|346.84|0
1644862980000|2022-02-14 18:23:00|349.79|347.99|350.95|349.15|350.95|349.15|349.56|347.76|0
1644862990000|2022-02-14 18:23:10|351.41|349.61|350.95|349.15|351.41|349.61|350.95|349.15|0
1644863000000|2022-02-14 18:23:20|352.11|350.31|352.34|350.54|352.34|350.54|352.11|350.31|0
1644863010000|2022-02-14 18:23:30|352.69|350.89|353.27|351.47|353.27|351.47|352.34|350.54|0
1644863020000|2022-02-14 18:23:40|353.5|351.7|352.81|351.01|353.5|351.7|352.81|351.01|0
1644863030000|2022-02-14 18:23:50|353.04|351.24|353.27|351.47|353.5|351.7|353.04|351.24|0
1644863040000|2022-02-14 18:24:00|353.39|351.59|355.13|353.33|355.13|353.33|353.39|351.59|0
1644863050000|2022-02-14 18:24:10|354.43|352.63|354.43|352.63|354.66|352.86|354.43|352.63|0
1644863060000|2022-02-14 18:24:20|354.89|353.09|354.89|353.09|355.36|353.56|354.89|353.09|0
1644863070000|2022-02-14 18:24:30|355.36|353.56|356.59|354.79|356.59|354.79|355.36|353.56|0
1644863080000|2022-02-14 18:24:40|357.05|355.25|356.46|354.66|357.05|355.25|356.23|354.43|0
1644863090000|2022-02-14 18:24:50|356.23|354.43|355.53|353.73|356.46|354.66|355.53|353.73|0
1644863100000|2022-02-14 18:25:00|356|354.2|356|354.2|356.46|354.66|355.76|353.96|0
1644863110000|2022-02-14 18:25:10|356.23|354.43|355.53|353.73|356.23|354.43|355.53|353.73|0
1644863120000|2022-02-14 18:25:20|355.3|353.5|355.76|353.96|355.76|353.96|354.84|353.04|0
1644863130000|2022-02-14 18:25:30|355.53|353.73|356|354.2|356|354.2|355.3|353.5|0
1644863140000|2022-02-14 18:25:40|355.76|353.96|354.96|353.16|355.76|353.96|354.84|353.04|0
1644863150000|2022-02-14 18:25:50|354.61|352.81|354.84|353.04|354.84|353.04|354.61|352.81|0
1644863160000|2022-02-14 18:26:00|355.53|353.73|355.19|353.39|355.65|353.85|355.07|353.27|0
1644863170000|2022-02-14 18:26:10|355.07|353.27|356|354.2|356|354.2|355.07|353.27|0
1644863180000|2022-02-14 18:26:20|354.96|353.16|354.61|352.81|354.96|353.16|354.61|352.81|0
1644863190000|2022-02-14 18:26:30|355.07|353.27|354.61|352.81|355.07|353.27|354.61|352.81|0
1644863200000|2022-02-14 18:26:40|354.73|352.93|355.07|353.27|355.07|353.27|354.73|352.93|0
1644863210000|2022-02-14 18:26:50|355.3|353.5|355.07|353.27|355.3|353.5|354.84|353.04|0
1644863220000|2022-02-14 18:27:00|354.84|353.04|353.91|352.11|355.3|353.5|353.91|352.11|0
1644863230000|2022-02-14 18:27:10|354.14|352.34|354.14|352.34|354.14|352.34|353.91|352.11|0
1644863240000|2022-02-14 18:27:20|353.91|352.11|354.37|352.57|354.37|352.57|353.91|352.11|0
1644863250000|2022-02-14 18:27:30|354.14|352.34|354.14|352.34|354.14|352.34|353.91|352.11|0
1644863260000|2022-02-14 18:27:40|353.91|352.11|354.14|352.34|354.14|352.34|353.91|352.11|0
1644863270000|2022-02-14 18:27:50|354.37|352.57|354.14|352.34|354.37|352.57|353.91|352.11|0
1644863280000|2022-02-14 18:28:00|354.37|352.57|353.91|352.11|354.37|352.57|353.68|351.88|0
1644863290000|2022-02-14 18:28:10|353.68|351.88|354.61|352.81|354.61|352.81|353.68|351.88|0
1644863300000|2022-02-14 18:28:20|354.37|352.57|354.61|352.81|354.61|352.81|354.37|352.57|0
1644863310000|2022-02-14 18:28:30|354.73|352.93|354.73|352.93|354.84|353.04|354.61|352.81|0
1644863320000|2022-02-14 18:28:40|355.07|353.27|354.61|352.81|355.07|353.27|354.61|352.81|0
1644863330000|2022-02-14 18:28:50|354.84|353.04|354.84|353.04|354.84|353.04|354.84|353.04|0
1644863340000|2022-02-14 18:29:00|354.37|352.57|354.14|352.34|354.37|352.57|353.91|352.11|0
1644863350000|2022-02-14 18:29:10|353.91|352.11|354.49|352.69|354.49|352.69|353.91|352.11|0
1644863360000|2022-02-14 18:29:20|354.14|352.34|354.37|352.57|354.61|352.81|353.91|352.11|0
1644863370000|2022-02-14 18:29:30|354.61|352.81|355.07|353.27|355.07|353.27|354.61|352.81|0
1644863380000|2022-02-14 18:29:40|354.84|353.04|354.61|352.81|354.84|353.04|354.61|352.81|0
1644863390000|2022-02-14 18:29:50|355.07|353.27|355.07|353.27|355.07|353.27|354.84|353.04|0
1644863400000|2022-02-14 18:30:00|354.84|353.04|355.07|353.27|355.53|353.73|354.84|353.04|0
1644863410000|2022-02-14 18:30:10|354.37|352.57|355.07|353.27|355.07|353.27|354.37|352.57|0
1644863420000|2022-02-14 18:30:20|355.76|353.96|357.85|356.05|357.85|356.05|355.76|353.96|0
1644863430000|2022-02-14 18:30:30|359.47|357.67|359.47|357.67|359.71|357.91|358.31|356.51|0
1644863440000|2022-02-14 18:30:40|359.01|357.21|358.55|356.75|359.47|357.67|358.55|356.75|0
1644863450000|2022-02-14 18:30:50|358.31|356.51|358.55|356.75|358.55|356.75|358.31|356.51|0
1644863460000|2022-02-14 18:31:00|357.62|355.82|359.24|357.44|359.24|357.44|357.62|355.82|0
1644863470000|2022-02-14 18:31:10|358.78|356.98|359.24|357.44|359.47|357.67|358.78|356.98|0
1644863480000|2022-02-14 18:31:20|359.01|357.21|359.24|357.44|359.36|357.56|359.01|357.21|0
1644863490000|2022-02-14 18:31:30|360.64|358.84|361.1|359.3|361.1|359.3|360.64|358.84|0
1644863500000|2022-02-14 18:31:40|361.33|359.53|362.5|360.7|362.96|361.16|361.33|359.53|0
1644863510000|2022-02-14 18:31:50|361.8|360|361.8|360|361.92|360.12|361.33|359.53|0
1644863520000|2022-02-14 18:32:00|362.03|360.23|362.96|361.16|362.96|361.16|362.03|360.23|0
1644863530000|2022-02-14 18:32:10|363.66|361.86|362.96|361.16|364.02|362.22|362.96|361.16|0
1644863540000|2022-02-14 18:32:20|361.8|360|361.8|360|362.26|360.46|361.8|360|0
1644863550000|2022-02-14 18:32:30|362.5|360.7|362.26|360.46|362.96|361.16|362.26|360.46|0
1644863560000|2022-02-14 18:32:40|361.69|359.89|362.03|360.23|362.03|360.23|361.69|359.89|0
1644863570000|2022-02-14 18:32:50|361.8|360|362.03|360.23|362.03|360.23|361.57|359.77|0
1644863580000|2022-02-14 18:33:00|361.92|360.12|361.1|359.3|361.92|360.12|360.87|359.07|0
1644863590000|2022-02-14 18:33:10|360.06|358.26|360.64|358.84|360.64|358.84|359.71|357.91|0
1644863600000|2022-02-14 18:33:20|359.94|358.14|360.17|358.37|360.17|358.37|359.94|358.14|0
1644863610000|2022-02-14 18:33:30|359.71|357.91|359.47|357.67|359.71|357.91|359.47|357.67|0
1644863620000|2022-02-14 18:33:40|359.01|357.21|359.01|357.21|359.24|357.44|359.01|357.21|0
1644863630000|2022-02-14 18:33:50|358.54|356.74|359.01|357.21|359.01|357.21|358.31|356.51|0
1644863640000|2022-02-14 18:34:00|359.24|357.44|358.67|356.87|359.24|357.44|358.31|356.51|0
1644863650000|2022-02-14 18:34:10|358.54|356.74|358.54|356.74|358.54|356.74|358.31|356.51|0
1644863660000|2022-02-14 18:34:20|359.47|357.67|359.47|357.67|359.94|358.14|359.47|357.67|0
1644863670000|2022-02-14 18:34:30|359.24|357.44|359.01|357.21|359.24|357.44|358.54|356.74|0
1644863680000|2022-02-14 18:34:40|358.78|356.98|359.01|357.21|359.01|357.21|358.78|356.98|0
1644863690000|2022-02-14 18:34:50|359.24|357.44|359.47|357.67|359.71|357.91|359.24|357.44|0
1644863700000|2022-02-14 18:35:00|359.24|357.44|360.64|358.84|360.64|358.84|359.24|357.44|0
1644863710000|2022-02-14 18:35:10|361.1|359.3|360.87|359.07|361.57|359.77|360.87|359.07|0
1644863720000|2022-02-14 18:35:20|360.64|358.84|360.4|358.6|360.64|358.84|360.17|358.37|0
1644863730000|2022-02-14 18:35:30|360.64|358.84|360.64|358.84|360.64|358.84|360.17|358.37|0
1644863740000|2022-02-14 18:35:40|360.4|358.6|359.94|358.14|360.4|358.6|359.47|357.67|0
1644863750000|2022-02-14 18:35:50|359.71|357.91|359.36|357.56|359.94|358.14|359.36|357.56|0
1644863760000|2022-02-14 18:36:00|359.94|358.14|360.17|358.37|360.17|358.37|359.94|358.14|0
1644863770000|2022-02-14 18:36:10|359.94|358.14|359.13|357.33|360.17|358.37|359.13|357.33|0
1644863780000|2022-02-14 18:36:20|359.01|357.21|359.71|357.91|359.71|357.91|358.78|356.98|0
1644863790000|2022-02-14 18:36:30|360.17|358.37|360.87|359.07|360.87|359.07|360.17|358.37|0
1644863800000|2022-02-14 18:36:40|360.4|358.6|359.24|357.44|360.4|358.6|359.24|357.44|0
1644863810000|2022-02-14 18:36:50|359.01|357.21|359.13|357.33|359.24|357.44|359.01|357.21|0
1644863820000|2022-02-14 18:37:00|359.01|357.21|359.01|357.21|359.24|357.44|359.01|357.21|0
1644863830000|2022-02-14 18:37:10|359.24|357.44|358.78|356.98|359.24|357.44|358.31|356.51|0
1644863840000|2022-02-14 18:37:20|359.01|357.21|358.54|356.74|359.01|357.21|358.31|356.51|0
1644863850000|2022-02-14 18:37:30|358.31|356.51|358.31|356.51|358.43|356.63|358.08|356.28|0
1644863860000|2022-02-14 18:37:40|358.08|356.28|358.54|356.74|358.54|356.74|358.08|356.28|0
1644863870000|2022-02-14 18:37:50|358.08|356.28|357.62|355.82|358.08|356.28|357.62|355.82|0
1644863880000|2022-02-14 18:38:00|357.38|355.58|357.5|355.7|357.5|355.7|357.15|355.35|0
1644863890000|2022-02-14 18:38:10|357.38|355.58|357.85|356.05|357.85|356.05|357.38|355.58|0
1644863900000|2022-02-14 18:38:20|357.74|355.94|357.62|355.82|357.74|355.94|357.15|355.35|0
1644863910000|2022-02-14 18:38:30|357.38|355.58|357.15|355.35|357.38|355.58|356.92|355.12|0
1644863920000|2022-02-14 18:38:40|357.38|355.58|357.38|355.58|357.38|355.58|357.15|355.35|0
1644863930000|2022-02-14 18:38:50|357.15|355.35|356.69|354.89|357.15|355.35|356.46|354.66|0
1644863940000|2022-02-14 18:39:00|358.08|356.28|358.78|356.98|358.78|356.98|357.85|356.05|0
1644863950000|2022-02-14 18:39:10|359.24|357.44|359.01|357.21|359.24|357.44|358.78|356.98|0
1644863960000|2022-02-14 18:39:20|358.78|356.98|359.01|357.21|359.01|357.21|358.78|356.98|0
1644863970000|2022-02-14 18:39:30|358.9|357.1|359.01|357.21|359.01|357.21|358.9|357.1|0
1644863980000|2022-02-14 18:39:40|358.78|356.98|359.01|357.21|359.01|357.21|358.78|356.98|0
1644863990000|2022-02-14 18:39:50|359.13|357.33|359.01|357.21|359.24|357.44|359.01|357.21|0
1644864000000|2022-02-14 18:40:00|359.24|357.44|359.24|357.44|359.7|357.9|359.01|357.21|0
1644864010000|2022-02-14 18:40:10|359.01|357.21|359.01|357.21|359.01|357.21|358.77|356.97|0
1644864020000|2022-02-14 18:40:20|359.24|357.44|359.7|357.9|359.94|358.14|359.24|357.44|0
1644864030000|2022-02-14 18:40:30|359.94|358.14|360.63|358.83|360.63|358.83|359.94|358.14|0
1644864040000|2022-02-14 18:40:40|360.87|359.07|360.52|358.72|360.87|359.07|360.17|358.37|0
1644864050000|2022-02-14 18:40:50|360.4|358.6|360.87|359.07|360.87|359.07|360.4|358.6|0
1644864060000|2022-02-14 18:41:00|361.1|359.3|361.8|360|361.8|360|361.1|359.3|0
1644864070000|2022-02-14 18:41:10|362.03|360.23|361.56|359.76|362.03|360.23|361.56|359.76|0
1644864080000|2022-02-14 18:41:20|361.8|360|360.4|358.6|361.8|360|360.4|358.6|0
1644864090000|2022-02-14 18:41:30|360.63|358.83|360.17|358.37|360.63|358.83|359.7|357.9|0
1644864100000|2022-02-14 18:41:40|360.4|358.6|360.87|359.07|360.87|359.07|360.4|358.6|0
1644864110000|2022-02-14 18:41:50|360.4|358.6|360.17|358.37|360.4|358.6|360.17|358.37|0
1644864120000|2022-02-14 18:42:00|359.7|357.9|358.54|356.74|359.7|357.9|358.54|356.74|0
1644864130000|2022-02-14 18:42:10|358.77|356.97|359.01|357.21|359.01|357.21|358.54|356.74|0
1644864140000|2022-02-14 18:42:20|358.54|356.74|359.24|357.44|359.7|357.9|358.54|356.74|0
1644864150000|2022-02-14 18:42:30|358.77|356.97|359.01|357.21|359.24|357.44|358.77|356.97|0
1644864160000|2022-02-14 18:42:40|358.77|356.97|359.94|358.14|359.94|358.14|358.77|356.97|0
1644864170000|2022-02-14 18:42:50|359.7|357.9|360.06|358.26|360.06|358.26|359.7|357.9|0
1644864180000|2022-02-14 18:43:00|359.7|357.9|359.94|358.14|359.94|358.14|359.47|357.67|0
1644864190000|2022-02-14 18:43:10|360.4|358.6|363.19|361.39|363.19|361.39|360.4|358.6|0
1644864200000|2022-02-14 18:43:20|364.12|362.32|362.96|361.16|364.12|362.32|362.96|361.16|0
1644864210000|2022-02-14 18:43:30|363.19|361.39|362.49|360.69|363.66|361.86|362.49|360.69|0
1644864220000|2022-02-14 18:43:40|362.26|360.46|362.26|360.46|362.49|360.69|361.92|360.12|0
1644864230000|2022-02-14 18:43:50|362.03|360.23|362.49|360.69|362.49|360.69|362.03|360.23|0
1644864240000|2022-02-14 18:44:00|362.26|360.46|362.73|360.93|362.73|360.93|362.26|360.46|0
1644864250000|2022-02-14 18:44:10|362.03|360.23|361.56|359.76|362.03|360.23|361.33|359.53|0
1644864260000|2022-02-14 18:44:20|362.26|360.46|361.33|359.53|362.26|360.46|361.33|359.53|0
1644864270000|2022-02-14 18:44:30|360.86|359.06|361.33|359.53|361.33|359.53|360.4|358.6|0
1644864280000|2022-02-14 18:44:40|361.1|359.3|361.1|359.3|361.1|359.3|361.1|359.3|0
1644864290000|2022-02-14 18:44:50|361.33|359.53|360.86|359.06|361.33|359.53|360.86|359.06|0
1644864300000|2022-02-14 18:45:00|361.1|359.3|362.49|360.69|362.49|360.69|361.1|359.3|0
1644864310000|2022-02-14 18:45:10|361.8|360|361.79|359.99|362.26|360.46|361.79|359.99|0
1644864320000|2022-02-14 18:45:20|361.1|359.3|362.96|361.16|362.96|361.16|361.1|359.3|0
1644864330000|2022-02-14 18:45:30|362.73|360.93|363.19|361.39|363.19|361.39|362.73|360.93|0
1644864340000|2022-02-14 18:45:40|362.49|360.69|363.19|361.39|363.19|361.39|362.49|360.69|0
1644864350000|2022-02-14 18:45:50|363.66|361.86|363.19|361.39|363.66|361.86|362.96|361.16|0
1644864360000|2022-02-14 18:46:00|363.66|361.86|362.26|360.46|363.66|361.86|362.26|360.46|0
1644864370000|2022-02-14 18:46:10|362.03|360.23|362.26|360.46|362.26|360.46|362.03|360.23|0
1644864380000|2022-02-14 18:46:20|361.79|359.99|361.33|359.53|361.79|359.99|361.33|359.53|0
1644864390000|2022-02-14 18:46:30|361.56|359.76|360.86|359.06|361.56|359.76|360.63|358.83|0
1644864400000|2022-02-14 18:46:40|360.63|358.83|360.98|359.18|360.98|359.18|360.63|358.83|0
1644864410000|2022-02-14 18:46:50|360.86|359.06|361.56|359.76|361.56|359.76|360.86|359.06|0
1644864420000|2022-02-14 18:47:00|360.86|359.06|359.93|358.13|360.86|359.06|359.7|357.9|0
1644864430000|2022-02-14 18:47:10|360.86|359.06|360.86|359.06|360.86|359.06|360.4|358.6|0
1644864440000|2022-02-14 18:47:20|361.33|359.53|362.03|360.23|362.26|360.46|361.33|359.53|0
1644864450000|2022-02-14 18:47:30|362.26|360.46|361.79|359.99|362.49|360.69|361.79|359.99|0
1644864460000|2022-02-14 18:47:40|361.56|359.76|360.63|358.83|361.56|359.76|360.4|358.6|0
1644864470000|2022-02-14 18:47:50|360.86|359.06|361.79|359.99|361.79|359.99|360.86|359.06|0
1644864480000|2022-02-14 18:48:00|362.26|360.46|362.26|360.46|362.26|360.46|361.79|359.99|0
1644864490000|2022-02-14 18:48:10|362.49|360.69|362.03|360.23|362.49|360.69|362.03|360.23|0
1644864500000|2022-02-14 18:48:20|362.73|360.93|363.66|361.86|363.66|361.86|362.73|360.93|0
1644864510000|2022-02-14 18:48:30|363.42|361.62|362.72|360.92|363.66|361.86|362.72|360.92|0
1644864520000|2022-02-14 18:48:40|362.96|361.16|363.89|362.09|363.89|362.09|362.96|361.16|0
1644864530000|2022-02-14 18:48:50|365.05|363.25|366.45|364.65|366.45|364.65|365.05|363.25|0
1644864540000|2022-02-14 18:49:00|365.75|363.95|366.92|365.12|367.39|365.59|365.41|363.61|0
1644864550000|2022-02-14 18:49:10|366.45|364.65|366.92|365.12|366.92|365.12|366.34|364.54|0
1644864560000|2022-02-14 18:49:20|366.69|364.89|367.86|366.06|367.86|366.06|366.45|364.65|0
1644864570000|2022-02-14 18:49:30|369.26|367.46|370.19|368.39|370.43|368.63|368.79|366.99|0
1644864580000|2022-02-14 18:49:40|370.43|368.63|368.56|366.76|370.43|368.63|368.56|366.76|0
1644864590000|2022-02-14 18:49:50|369.02|367.22|368.79|366.99|369.02|367.22|368.56|366.76|0
1644864600000|2022-02-14 18:50:00|368.56|366.76|369.96|368.16|370.9|369.1|368.32|366.52|0
1644864610000|2022-02-14 18:50:10|369.38|367.58|370.66|368.86|370.66|368.86|369.02|367.22|0
1644864620000|2022-02-14 18:50:20|370.9|369.1|371.13|369.33|371.13|369.33|370.9|369.1|0
1644864630000|2022-02-14 18:50:30|372.77|370.97|372.77|370.97|373|371.2|372.19|370.39|0
1644864640000|2022-02-14 18:50:40|372.07|370.27|372.77|370.97|372.77|370.97|372.07|370.27|0
1644864650000|2022-02-14 18:50:50|372.3|370.5|374.64|372.84|374.64|372.84|372.3|370.5|0
1644864660000|2022-02-14 18:51:00|377.46|375.66|377.55|375.75|377.55|375.75|376.85|375.05|0
1644864670000|2022-02-14 18:51:10|377.08|375.28|375.67|373.87|377.08|375.28|375.43|373.63|0
1644864680000|2022-02-14 18:51:20|377.01|375.21|376.07|374.27|377.01|375.21|376.07|374.27|0
1644864690000|2022-02-14 18:51:30|376.19|374.39|378.88|377.08|378.88|377.08|376.19|374.39|0
1644864700000|2022-02-14 18:51:40|381.87|380.07|379.67|377.87|381.87|380.07|379.67|377.87|0
1644864710000|2022-02-14 18:51:50|379.55|377.75|379.55|377.75|379.55|377.75|379.55|377.75|0
1644864730000|2022-02-14 18:52:10|377.24|375.44|377.7|375.9|377.7|375.9|377.24|375.44|0
1644864740000|2022-02-14 18:52:20|376.31|374.51|376.78|374.98|376.78|374.98|375.74|373.94|0
1644864750000|2022-02-14 18:52:30|376.31|374.51|377.93|376.13|378.16|376.36|376.31|374.51|0
1644864760000|2022-02-14 18:52:40|379.32|377.52|380.18|378.38|380.18|378.38|379.09|377.29|0
1644864770000|2022-02-14 18:52:50|379.25|377.45|380.18|378.38|380.18|378.38|379.25|377.45|0
1644864780000|2022-02-14 18:53:00|381.34|379.54|382.4|380.6|382.74|380.94|381.34|379.54|0
1644864790000|2022-02-14 18:53:10|383.21|381.41|384.14|382.34|384.14|382.34|382.74|380.94|0
1644864800000|2022-02-14 18:53:20|383.67|381.87|385.07|383.27|385.54|383.74|383.67|381.87|0
1644864810000|2022-02-14 18:53:30|385.54|383.74|386.13|384.33|386.47|384.67|385.54|383.74|0
1644864820000|2022-02-14 18:53:40|384.37|382.57|383.21|381.41|384.37|382.57|383.21|381.41|0
1644864830000|2022-02-14 18:53:50|384.37|382.57|383.91|382.11|384.37|382.57|383.67|381.87|0
1644864840000|2022-02-14 18:54:00|383.79|381.99|384.61|382.81|384.84|383.04|383.79|381.99|0
1644864850000|2022-02-14 18:54:10|384.14|382.34|384.84|383.04|384.84|383.04|383.91|382.11|0
1644864860000|2022-02-14 18:54:20|385.07|383.27|386.94|385.14|386.94|385.14|385.07|383.27|0
1644864870000|2022-02-14 18:54:30|386.01|384.21|386.71|384.91|386.71|384.91|386.01|384.21|0
1644864880000|2022-02-14 18:54:40|388.81|387.01|389.04|387.24|389.04|387.24|388.34|386.54|0
1644864890000|2022-02-14 18:54:50|388.34|386.54|388|386.2|388.34|386.54|388|386.2|0
1644864900000|2022-02-14 18:55:00|387.17|385.37|389.28|387.48|389.51|387.71|387.17|385.37|0
1644864910000|2022-02-14 18:55:10|390.68|388.88|386.83|385.03|390.68|388.88|386.83|385.03|0
1644864920000|2022-02-14 18:55:20|386.94|385.14|385.07|383.27|386.94|385.14|385.07|383.27|0
1644864930000|2022-02-14 18:55:30|385.31|383.51|385.54|383.74|386.47|384.67|385.31|383.51|0
1644864940000|2022-02-14 18:55:40|386.94|385.14|386.94|385.14|387.17|385.37|386.94|385.14|0
1644864950000|2022-02-14 18:55:50|387.41|385.61|389.04|387.24|389.04|387.24|387.41|385.61|0
1644864960000|2022-02-14 18:56:00|389.28|387.48|390.68|388.88|391.97|390.17|389.28|387.48|0
1644864970000|2022-02-14 18:56:10|390.45|388.65|388.46|386.66|390.45|388.65|388.46|386.66|0
1644864980000|2022-02-14 18:56:20|388.11|386.31|388.81|387.01|388.81|387.01|388.11|386.31|0
1644864990000|2022-02-14 18:56:30|389.74|387.94|389.51|387.71|390.21|388.41|389.51|387.71|0
1644865000000|2022-02-14 18:56:40|388.81|387.01|389.04|387.24|389.04|387.24|388.7|386.9|0
1644865010000|2022-02-14 18:56:50|388.57|386.77|388.34|386.54|388.57|386.77|388.34|386.54|0
1644865020000|2022-02-14 18:57:00|388.57|386.77|388.23|386.43|390.21|388.41|388.23|386.43|0
1644865030000|2022-02-14 18:57:10|387.99|386.19|387.41|385.61|387.99|386.19|387.41|385.61|0
1644865040000|2022-02-14 18:57:20|386.71|384.91|385.43|383.63|386.71|384.91|385.43|383.63|0
1644865050000|2022-02-14 18:57:30|383.91|382.11|382.97|381.17|385.54|383.74|382.97|381.17|0
1644865060000|2022-02-14 18:57:40|382.27|380.47|382.97|381.17|382.97|381.17|382.27|380.47|0
1644865070000|2022-02-14 18:57:50|382.86|381.06|382.51|380.71|382.86|381.06|382.51|380.71|0
1644865080000|2022-02-14 18:58:00|383.21|381.41|384.14|382.34|384.6|382.8|383.21|381.41|0
1644865090000|2022-02-14 18:58:10|383.21|381.41|384.14|382.34|384.14|382.34|383.09|381.29|0
1644865100000|2022-02-14 18:58:20|384.84|383.04|385.77|383.97|385.77|383.97|384.84|383.04|0
1644865110000|2022-02-14 18:58:30|386|384.2|386.24|384.44|386.24|384.44|385.77|383.97|0
1644865120000|2022-02-14 18:58:40|385.77|383.97|386.7|384.9|386.7|384.9|384.84|383.04|0
1644865130000|2022-02-14 18:58:50|386.24|384.44|387.17|385.37|387.17|385.37|386.24|384.44|0
1644865140000|2022-02-14 18:59:00|386.59|384.79|387.41|385.61|387.41|385.61|386.59|384.79|0
1644865150000|2022-02-14 18:59:10|388.57|386.77|389.28|387.48|389.74|387.94|388.57|386.77|0
1644865160000|2022-02-14 18:59:20|388.46|386.66|387.64|385.84|388.46|386.66|387.64|385.84|0
1644865170000|2022-02-14 18:59:30|387.87|386.07|390.33|388.53|390.33|388.53|387.87|386.07|0
1644865180000|2022-02-14 18:59:40|389.74|387.94|389.63|387.83|389.74|387.94|389.04|387.24|0
1644865190000|2022-02-14 18:59:50|390.45|388.65|391.04|389.24|391.04|389.24|389.74|387.94|0
1644865200000|2022-02-14 19:00:00|390.91|389.11|391.85|390.05|393.02|391.22|390.91|389.11|0
1644865210000|2022-02-14 19:00:10|390.45|388.65|390.68|388.88|390.68|388.88|390.45|388.65|0
1644865220000|2022-02-14 19:00:20|388.81|387.01|388.34|386.54|388.81|387.01|387.87|386.07|0
1644865230000|2022-02-14 19:00:30|387.64|385.84|386.24|384.44|388.11|386.31|386.24|384.44|0
1644865240000|2022-02-14 19:00:40|387.4|385.6|387.4|385.6|387.4|385.6|387.4|385.6|0
1644865250000|2022-02-14 19:00:50|388.34|386.54|387.64|385.84|389.04|387.24|387.64|385.84|0
1644865260000|2022-02-14 19:01:00|386.7|384.9|387.87|386.07|387.87|386.07|386.7|384.9|0
1644865270000|2022-02-14 19:01:10|388.23|386.43|389.51|387.71|389.51|387.71|388.11|386.31|0
1644865280000|2022-02-14 19:01:20|389.4|387.6|390.91|389.11|390.91|389.11|389.4|387.6|0
1644865290000|2022-02-14 19:01:30|390.68|388.88|391.85|390.05|391.85|390.05|390.68|388.88|0
1644865300000|2022-02-14 19:01:40|392.79|390.99|392.79|390.99|393.02|391.22|392.79|390.99|0
1644865310000|2022-02-14 19:01:50|392.32|390.52|391.62|389.82|392.32|390.52|391.38|389.58|0
1644865320000|2022-02-14 19:02:00|391.38|389.58|391.15|389.35|391.38|389.58|389.74|387.94|0
1644865330000|2022-02-14 19:02:10|390.91|389.11|387.17|385.37|390.91|389.11|387.17|385.37|0
1644865340000|2022-02-14 19:02:20|388.34|386.54|390.68|388.88|390.68|388.88|388.34|386.54|0
1644865350000|2022-02-14 19:02:30|390.91|389.11|388.34|386.54|390.91|389.11|388.34|386.54|0
1644865360000|2022-02-14 19:02:40|388.57|386.77|388.34|386.54|388.57|386.77|387.4|385.6|0
1644865370000|2022-02-14 19:02:50|389.04|387.24|390.68|388.88|390.68|388.88|389.04|387.24|0
1644865380000|2022-02-14 19:03:00|390.21|388.41|392.08|390.28|392.08|390.28|390.21|388.41|0
1644865390000|2022-02-14 19:03:10|392.55|390.75|392.32|390.52|392.91|391.11|392.32|390.52|0
1644865400000|2022-02-14 19:03:20|393.02|391.22|392.79|390.99|393.02|391.22|392.55|390.75|0
1644865410000|2022-02-14 19:03:30|393.72|391.92|393.02|391.22|393.72|391.92|393.02|391.22|0
1644865420000|2022-02-14 19:03:40|392.79|390.99|390.68|388.88|392.79|390.99|390.68|388.88|0
1644865430000|2022-02-14 19:03:50|389.74|387.94|389.98|388.18|390.21|388.41|389.74|387.94|0
1644865440000|2022-02-14 19:04:00|389.86|388.06|388.34|386.54|390.21|388.41|388.34|386.54|0
1644865450000|2022-02-14 19:04:10|389.74|387.94|391.85|390.05|391.85|390.05|389.74|387.94|0
1644865460000|2022-02-14 19:04:20|390.8|389|390.68|388.88|390.91|389.11|390.68|388.88|0
1644865470000|2022-02-14 19:04:30|391.15|389.35|391.27|389.47|392.08|390.28|391.15|389.35|0
1644865480000|2022-02-14 19:04:40|392.08|390.28|391.85|390.05|392.08|390.28|391.61|389.81|0
1644865490000|2022-02-14 19:04:50|392.55|390.75|393.02|391.22|393.25|391.45|392.55|390.75|0
1644865500000|2022-02-14 19:05:00|393.25|391.45|395.37|393.57|395.37|393.57|393.25|391.45|0
1644865510000|2022-02-14 19:05:10|394.9|393.1|395.37|393.57|395.37|393.57|394.9|393.1|0
1644865520000|2022-02-14 19:05:20|395.13|393.33|392.79|390.99|395.13|393.33|392.79|390.99|0
1644865530000|2022-02-14 19:05:30|393.02|391.22|394.19|392.39|394.19|392.39|393.02|391.22|0
1644865540000|2022-02-14 19:05:40|395.13|393.33|394.43|392.63|395.13|393.33|393.49|391.69|0
1644865550000|2022-02-14 19:05:50|393.96|392.16|394.19|392.39|394.19|392.39|393.02|391.22|0
1644865560000|2022-02-14 19:06:00|394.66|392.86|395.13|393.33|395.13|393.33|394.43|392.63|0
1644865570000|2022-02-14 19:06:10|396.31|394.51|395.84|394.04|396.31|394.51|394.66|392.86|0
1644865580000|2022-02-14 19:06:20|395.37|393.57|395.37|393.57|395.37|393.57|395.13|393.33|0
1644865590000|2022-02-14 19:06:30|395.6|393.8|396.54|394.74|396.54|394.74|395.6|393.8|0
1644865600000|2022-02-14 19:06:40|396.31|394.51|396.77|394.97|397.71|395.91|396.31|394.51|0
1644865610000|2022-02-14 19:06:50|397.48|395.68|397.71|395.91|398.19|396.39|397.48|395.68|0
1644865620000|2022-02-14 19:07:00|397.24|395.44|398.66|396.86|398.66|396.86|397.01|395.21|0
1644865630000|2022-02-14 19:07:10|398.89|397.09|399.6|397.8|399.6|397.8|398.89|397.09|0
1644865640000|2022-02-14 19:07:20|398.66|396.86|397.37|395.57|398.66|396.86|397.37|395.57|0
1644865650000|2022-02-14 19:07:30|396.9|395.1|398.18|396.38|398.18|396.38|396.9|395.1|0
1644865660000|2022-02-14 19:07:40|397.71|395.91|396.77|394.97|397.71|395.91|396.77|394.97|0
1644865670000|2022-02-14 19:07:50|395.13|393.33|396.77|394.97|396.77|394.97|395.13|393.33|0
1644865680000|2022-02-14 19:08:00|396.07|394.27|396.3|394.5|396.3|394.5|395.6|393.8|0
1644865690000|2022-02-14 19:08:10|395.13|393.33|395.83|394.03|396.3|394.5|395.13|393.33|0
1644865700000|2022-02-14 19:08:20|395.6|393.8|395.6|393.8|395.83|394.03|395.6|393.8|0
1644865710000|2022-02-14 19:08:30|394.9|393.1|394.66|392.86|395.37|393.57|394.66|392.86|0
1644865720000|2022-02-14 19:08:40|395.13|393.33|395.83|394.03|396.07|394.27|395.13|393.33|0
1644865730000|2022-02-14 19:08:50|395.6|393.8|395.49|393.69|395.6|393.8|395.37|393.57|0
1644865740000|2022-02-14 19:09:00|394.19|392.39|391.38|389.58|394.19|392.39|391.38|389.58|0
1644865750000|2022-02-14 19:09:10|392.08|390.28|391.61|389.81|392.08|390.28|391.14|389.34|0
1644865760000|2022-02-14 19:09:20|390.21|388.41|392.67|390.87|392.67|390.87|390.21|388.41|0
1644865770000|2022-02-14 19:09:30|392.78|390.98|394.19|392.39|394.19|392.39|392.78|390.98|0
1644865780000|2022-02-14 19:09:40|393.49|391.69|394.19|392.39|394.19|392.39|393.25|391.45|0
1644865790000|2022-02-14 19:09:50|393.84|392.04|395.36|393.56|395.36|393.56|393.84|392.04|0
1644865800000|2022-02-14 19:10:00|394.9|393.1|395.6|393.8|395.6|393.8|394.43|392.63|0
1644865810000|2022-02-14 19:10:10|395.83|394.03|396.3|394.5|396.77|394.97|395.25|393.45|0
1644865820000|2022-02-14 19:10:20|396.77|394.97|397.24|395.44|397.24|395.44|396.3|394.5|0
1644865830000|2022-02-14 19:10:30|397.01|395.21|397.24|395.44|397.24|395.44|396.9|395.1|0
1644865840000|2022-02-14 19:10:40|397.71|395.91|397.95|396.15|397.95|396.15|397.71|395.91|0
1644865850000|2022-02-14 19:10:50|397.71|395.91|395.36|393.56|397.71|395.91|395.36|393.56|0
1644865860000|2022-02-14 19:11:00|395.6|393.8|393.96|392.16|395.6|393.8|393.96|392.16|0
1644865870000|2022-02-14 19:11:10|393.88|391.54|394.11|391.77|394.11|391.77|393.76|391.42|0
1644865880000|2022-02-14 19:11:20|393.99|391.65|392.71|390.37|393.99|391.65|392.59|390.25|0
1644865890000|2022-02-14 19:11:30|394.23|391.89|393.52|391.18|394.7|392.36|392.94|390.6|0
1644865900000|2022-02-14 19:11:40|393.99|391.65|393.29|390.95|393.99|391.65|393.29|390.95|0
1644865910000|2022-02-14 19:11:50|393.52|391.18|393.29|390.95|393.76|391.42|393.29|390.95|0
1644865920000|2022-02-14 19:12:00|392.12|389.78|392.35|390.01|392.35|390.01|392.12|389.78|0
1644865930000|2022-02-14 19:12:10|393.52|391.18|391.88|389.54|393.52|391.18|391.88|389.54|0
1644865940000|2022-02-14 19:12:20|392.12|389.78|391.77|389.43|392.12|389.78|391.41|389.07|0
1644865950000|2022-02-14 19:12:30|390.95|388.61|391.41|389.07|391.41|389.07|390.95|388.61|0
1644865960000|2022-02-14 19:12:40|391.18|388.84|390.48|388.14|391.18|388.84|390.01|387.67|0
1644865970000|2022-02-14 19:12:50|390.71|388.37|388.84|386.5|391.18|388.84|388.84|386.5|0
1644865980000|2022-02-14 19:13:00|388.37|386.03|389.54|387.2|389.54|387.2|388.37|386.03|0
1644865990000|2022-02-14 19:13:10|389.07|386.73|388.61|386.27|389.43|387.09|388.61|386.27|0
1644866000000|2022-02-14 19:13:20|388.84|386.5|389.54|387.2|389.54|387.2|388.84|386.5|0
1644866010000|2022-02-14 19:13:30|390.01|387.67|389.77|387.43|390.6|388.26|389.77|387.43|0
1644866020000|2022-02-14 19:13:40|389.31|386.97|390.48|388.14|390.48|388.14|389.31|386.97|0
1644866030000|2022-02-14 19:13:50|390.36|388.02|390.48|388.14|390.48|388.14|390.36|388.02|0
1644866040000|2022-02-14 19:14:00|390.36|388.02|390.24|387.9|390.48|388.14|390.13|387.79|0
1644866050000|2022-02-14 19:14:10|389.77|387.43|391.41|389.07|391.41|389.07|389.77|387.43|0
1644866060000|2022-02-14 19:14:20|390.01|387.67|391.18|388.84|391.18|388.84|390.01|387.67|0
1644866070000|2022-02-14 19:14:30|391.65|389.31|390.24|387.9|391.65|389.31|390.24|387.9|0
1644866080000|2022-02-14 19:14:40|390.48|388.14|390.48|388.14|390.48|388.14|390.01|387.67|0
1644866090000|2022-02-14 19:14:50|390.71|388.37|389.77|387.43|390.94|388.6|389.77|387.43|0
1644866100000|2022-02-14 19:15:00|391.18|388.84|391.18|388.84|391.65|389.31|391.18|388.84|0
1644866110000|2022-02-14 19:15:10|390.24|387.9|391.41|389.07|391.41|389.07|390.01|387.67|0
1644866120000|2022-02-14 19:15:20|391.88|389.54|392.82|390.48|393.05|390.71|391.88|389.54|0
1644866130000|2022-02-14 19:15:30|394.46|392.12|394.23|391.89|394.46|392.12|394.23|391.89|0
1644866140000|2022-02-14 19:15:40|393.99|391.65|394.22|391.88|394.22|391.88|393.76|391.42|0
1644866150000|2022-02-14 19:15:50|393.99|391.65|393.52|391.18|393.99|391.65|393.52|391.18|0
1644866160000|2022-02-14 19:16:00|394.22|391.88|394.22|391.88|394.58|392.24|394.22|391.88|0
1644866170000|2022-02-14 19:16:10|393.52|391.18|394.46|392.12|394.46|392.12|393.05|390.71|0
1644866180000|2022-02-14 19:16:20|394.69|392.35|395.87|393.53|395.87|393.53|394.69|392.35|0
1644866190000|2022-02-14 19:16:30|396.1|393.76|394.93|392.59|396.1|393.76|394.93|392.59|0
1644866200000|2022-02-14 19:16:40|394.46|392.12|393.99|391.65|394.46|392.12|393.76|391.42|0
1644866210000|2022-02-14 19:16:50|393.52|391.18|392.71|390.37|393.52|391.18|392.71|390.37|0
1644866220000|2022-02-14 19:17:00|392.58|390.24|392.35|390.01|392.71|390.37|392.11|389.77|0
1644866230000|2022-02-14 19:17:10|391.65|389.31|392.11|389.77|392.11|389.77|391.65|389.31|0
1644866240000|2022-02-14 19:17:20|391.65|389.31|392.11|389.77|392.35|390.01|391.65|389.31|0
1644866250000|2022-02-14 19:17:30|392.35|390.01|391.88|389.54|392.35|390.01|391.41|389.07|0
1644866260000|2022-02-14 19:17:40|391.18|388.84|391.41|389.07|391.41|389.07|390.48|388.14|0
1644866270000|2022-02-14 19:17:50|391.65|389.31|391.65|389.31|391.65|389.31|390.71|388.37|0
1644866280000|2022-02-14 19:18:00|391.88|389.54|391.88|389.54|392.11|389.77|391.88|389.54|0
1644866290000|2022-02-14 19:18:10|392.11|389.77|391.41|389.07|392.11|389.77|391.41|389.07|0
1644866300000|2022-02-14 19:18:20|391.65|389.31|393.88|391.54|393.88|391.54|391.65|389.31|0
1644866310000|2022-02-14 19:18:30|393.99|391.65|393.99|391.65|394.22|391.88|393.99|391.65|0
1644866320000|2022-02-14 19:18:40|393.52|391.18|391.65|389.31|393.52|391.18|391.65|389.31|0
1644866330000|2022-02-14 19:18:50|391.88|389.54|391.88|389.54|392.35|390.01|391.41|389.07|0
1644866340000|2022-02-14 19:19:00|392.11|389.77|393.29|390.95|393.29|390.95|392.11|389.77|0
1644866350000|2022-02-14 19:19:10|392.82|390.48|391.18|388.84|392.82|390.48|391.18|388.84|0
1644866360000|2022-02-14 19:19:20|391.41|389.07|391.65|389.31|391.65|389.31|390.94|388.6|0
1644866370000|2022-02-14 19:19:30|390.71|388.37|391.41|389.07|392.11|389.77|390.71|388.37|0
1644866380000|2022-02-14 19:19:40|391.65|389.31|391.06|388.72|392.11|389.77|391.06|388.72|0
1644866390000|2022-02-14 19:19:50|391.88|389.54|392.11|389.77|392.11|389.77|391.88|389.54|0
1644866400000|2022-02-14 19:20:00|391.41|389.07|392.11|389.77|392.11|389.77|390.01|387.67|0
1644866410000|2022-02-14 19:20:10|391.88|389.54|390.71|388.37|391.88|389.54|390.71|388.37|0
1644866420000|2022-02-14 19:20:20|390.94|388.6|390.01|387.67|391.18|388.84|390.01|387.67|0
1644866430000|2022-02-14 19:20:30|389.3|386.96|389.07|386.73|389.77|387.43|389.07|386.73|0
1644866440000|2022-02-14 19:20:40|388.37|386.03|387.43|385.09|388.37|386.03|387.2|384.86|0
1644866450000|2022-02-14 19:20:50|386.97|384.63|387.2|384.86|387.43|385.09|386.97|384.63|0
1644866460000|2022-02-14 19:21:00|388.37|386.03|388.6|386.26|388.84|386.5|388.37|386.03|0
1644866470000|2022-02-14 19:21:10|389.54|387.2|389.3|386.96|389.54|387.2|389.07|386.73|0
1644866480000|2022-02-14 19:21:20|389.19|386.85|390.01|387.67|390.01|387.67|388.6|386.26|0
1644866490000|2022-02-14 19:21:30|390.24|387.9|389.66|387.32|390.24|387.9|389.66|387.32|0
1644866500000|2022-02-14 19:21:40|389.77|387.43|390.47|388.13|390.47|388.13|389.77|387.43|0
1644866510000|2022-02-14 19:21:50|390.01|387.67|388.6|386.26|390.01|387.67|388.6|386.26|0
1644866520000|2022-02-14 19:22:00|388.26|385.92|390.24|387.9|390.24|387.9|388.26|385.92|0
1644866530000|2022-02-14 19:22:10|390.71|388.37|390.36|388.02|390.71|388.37|389.3|386.96|0
1644866540000|2022-02-14 19:22:20|389.77|387.43|389.77|387.43|389.77|387.43|389.3|386.96|0
1644866550000|2022-02-14 19:22:30|389.54|387.2|390.01|387.67|390.01|387.67|389.54|387.2|0
1644866560000|2022-02-14 19:22:40|389.3|386.96|389.3|386.96|389.3|386.96|389.07|386.73|0
1644866570000|2022-02-14 19:22:50|389.54|387.2|388.6|386.26|389.77|387.43|388.6|386.26|0
1644866580000|2022-02-14 19:23:00|388.84|386.5|388.6|386.26|388.84|386.5|388.6|386.26|0
1644866590000|2022-02-14 19:23:10|387.9|385.56|388.6|386.26|388.6|386.26|387.67|385.33|0
1644866600000|2022-02-14 19:23:20|388.37|386.03|388.6|386.26|388.84|386.5|388.37|386.03|0
1644866610000|2022-02-14 19:23:30|388.84|386.5|388.84|386.5|388.96|386.62|388.84|386.5|0
1644866620000|2022-02-14 19:23:40|389.54|387.2|390.71|388.37|390.71|388.37|389.3|386.96|0
1644866630000|2022-02-14 19:23:50|391.18|388.84|391.18|388.84|391.18|388.84|390.83|388.49|0
1644866640000|2022-02-14 19:24:00|391.41|389.07|391.18|388.84|391.41|389.07|391.18|388.84|0
1644866650000|2022-02-14 19:24:10|390.24|387.9|388.6|386.26|390.24|387.9|388.6|386.26|0
1644866660000|2022-02-14 19:24:20|389.19|386.85|390.71|388.37|390.71|388.37|389.19|386.85|0
1644866670000|2022-02-14 19:24:30|391.18|388.84|391.41|389.07|391.41|389.07|390.94|388.6|0
1644866680000|2022-02-14 19:24:40|391.88|389.54|392.11|389.77|392.58|390.24|391.88|389.54|0
1644866690000|2022-02-14 19:24:50|391.64|389.3|392.58|390.24|393.28|390.94|391.64|389.3|0
1644866700000|2022-02-14 19:25:00|392.82|390.48|393.05|390.71|393.28|390.94|392.58|390.24|0
1644866710000|2022-02-14 19:25:10|392.82|390.48|391.64|389.3|392.82|390.48|391.41|389.07|0
1644866720000|2022-02-14 19:25:20|391.41|389.07|392.58|390.24|392.58|390.24|391.41|389.07|0
1644866730000|2022-02-14 19:25:30|392.82|390.48|393.52|391.18|393.75|391.41|392.82|390.48|0
1644866740000|2022-02-14 19:25:40|393.99|391.65|393.75|391.41|393.99|391.65|393.41|391.07|0
1644866750000|2022-02-14 19:25:50|393.05|390.71|393.05|390.71|393.05|390.71|392.81|390.47|0
1644866760000|2022-02-14 19:26:00|392.35|390.01|393.05|390.71|393.28|390.94|392.35|390.01|0
1644866770000|2022-02-14 19:26:10|393.28|390.94|393.28|390.94|393.52|391.18|393.05|390.71|0
1644866780000|2022-02-14 19:26:20|393.52|391.18|393.52|391.18|393.52|391.18|393.52|391.18|0
1644866790000|2022-02-14 19:26:30|393.05|390.71|393.64|391.3|393.64|391.3|393.05|390.71|0
1644866800000|2022-02-14 19:26:40|394.46|392.12|394.46|392.12|394.46|392.12|393.99|391.65|0
1644866810000|2022-02-14 19:26:50|394.69|392.35|395.39|393.05|395.39|393.05|394.69|392.35|0
1644866820000|2022-02-14 19:27:00|395.63|393.29|396.57|394.23|396.57|394.23|395.63|393.29|0
1644866830000|2022-02-14 19:27:10|396.33|393.99|396.57|394.23|396.8|394.46|396.33|393.99|0
1644866840000|2022-02-14 19:27:20|396.22|393.88|395.75|393.41|396.22|393.88|395.39|393.05|0
1644866850000|2022-02-14 19:27:30|395.39|393.05|396.33|393.99|396.33|393.99|395.39|393.05|0
1644866860000|2022-02-14 19:27:40|396.1|393.76|395.39|393.05|396.33|393.99|395.39|393.05|0
1644866870000|2022-02-14 19:27:50|395.63|393.29|396.1|393.76|396.1|393.76|395.63|393.29|0
1644866880000|2022-02-14 19:28:00|395.39|393.05|392.81|390.47|395.39|393.05|392.81|390.47|0
1644866890000|2022-02-14 19:28:10|393.05|390.71|392.11|389.77|393.05|390.71|391.88|389.54|0
1644866900000|2022-02-14 19:28:20|390.94|388.6|391.88|389.54|391.88|389.54|390.94|388.6|0
1644866910000|2022-02-14 19:28:30|392.11|389.77|392.81|390.47|392.81|390.47|392.11|389.77|0
1644866920000|2022-02-14 19:28:40|393.05|390.71|393.52|391.18|393.52|391.18|393.05|390.71|0
1644866930000|2022-02-14 19:28:50|390.24|387.9|385.56|383.22|390.24|387.9|385.56|383.22|0
1644866940000|2022-02-14 19:29:00|384.63|382.29|382.77|380.43|384.63|382.29|382.77|380.43|0
1644866950000|2022-02-14 19:29:10|378.58|376.24|371.86|369.52|378.58|376.24|371.86|369.52|0
1644866960000|2022-02-14 19:29:20|370.24|367.9|369.78|367.44|370.24|367.9|369.55|367.21|0
1644866970000|2022-02-14 19:29:30|369.55|367.21|377.88|375.54|377.88|375.54|369.55|367.21|0
1644866980000|2022-02-14 19:29:40|378.11|375.77|378.47|376.13|378.47|376.13|377.88|375.54|0
1644866990000|2022-02-14 19:29:50|379.97|377.63|378.58|376.24|379.97|377.63|378.35|376.01|0
1644867000000|2022-02-14 19:30:00|378.81|376.47|379.04|376.7|379.04|376.7|378.81|376.47|0
1644867010000|2022-02-14 19:30:10|378.81|376.47|381.37|379.03|381.37|379.03|378.81|376.47|0
1644867020000|2022-02-14 19:30:20|377.65|375.31|377.65|375.31|377.65|375.31|377.65|375.31|0
1644867030000|2022-02-14 19:30:30|379.51|377.17|380.44|378.1|380.44|378.1|379.51|377.17|0
1644867040000|2022-02-14 19:30:40|380.67|378.33|384.4|382.06|384.4|382.06|380.67|378.33|0
1644867050000|2022-02-14 19:30:50|383.82|381.48|385.33|382.99|385.33|382.99|383.82|381.48|0
1644867060000|2022-02-14 19:31:00|386.03|383.69|383.93|381.59|386.03|383.69|383.35|381.01|0
1644867070000|2022-02-14 19:31:10|383.82|381.48|383.23|380.89|383.82|381.48|383|380.66|0
1644867080000|2022-02-14 19:31:20|384.4|382.06|383.93|381.59|384.4|382.06|383.7|381.36|0
1644867090000|2022-02-14 19:31:30|385.1|382.76|384.86|382.52|385.1|382.76|384.63|382.29|0
1644867100000|2022-02-14 19:31:40|386.73|384.39|385.33|382.99|386.73|384.39|385.33|382.99|0
1644867110000|2022-02-14 19:31:50|385.1|382.76|383.93|381.59|385.1|382.76|383.7|381.36|0
1644867120000|2022-02-14 19:32:00|384.63|382.29|383.46|381.12|384.63|382.29|383.46|381.12|0
1644867130000|2022-02-14 19:32:10|383.93|381.59|384.4|382.06|384.63|382.29|383.93|381.59|0
1644867140000|2022-02-14 19:32:20|383.46|381.12|385.8|383.46|385.8|383.46|383.46|381.12|0
1644867150000|2022-02-14 19:32:30|386.03|383.69|386.03|383.69|386.38|384.04|386.03|383.69|0
1644867160000|2022-02-14 19:32:40|386.26|383.92|386.96|384.62|388.13|385.79|386.26|383.92|0
1644867170000|2022-02-14 19:32:50|386.5|384.16|385.1|382.76|386.5|384.16|385.1|382.76|0
1644867180000|2022-02-14 19:33:00|384.16|381.82|385.33|382.99|385.33|382.99|383.7|381.36|0
1644867190000|2022-02-14 19:33:10|386.03|383.69|386.96|384.62|387.2|384.86|385.8|383.46|0
1644867200000|2022-02-14 19:33:20|387.66|385.32|385.1|382.76|387.66|385.32|385.1|382.76|0
1644867210000|2022-02-14 19:33:30|384.86|382.52|385.56|383.22|385.8|383.46|384.86|382.52|0
1644867220000|2022-02-14 19:33:40|384.86|382.52|385.33|382.99|385.56|383.22|384.86|382.52|0
1644867230000|2022-02-14 19:33:50|386.03|383.69|384.75|382.41|386.03|383.69|384.75|382.41|0
1644867240000|2022-02-14 19:34:00|384.63|382.29|385.1|382.76|385.56|383.22|384.63|382.29|0
1644867250000|2022-02-14 19:34:10|383.7|381.36|380.67|378.33|383.7|381.36|380.67|378.33|0
1644867260000|2022-02-14 19:34:20|380.2|377.86|379.74|377.4|381.37|379.03|379.74|377.4|0
1644867270000|2022-02-14 19:34:30|380.9|378.56|378.81|376.47|381.13|378.79|378.81|376.47|0
1644867280000|2022-02-14 19:34:40|378.7|376.36|376.02|373.68|378.7|376.36|376.02|373.68|0
1644867290000|2022-02-14 19:34:50|376.49|374.15|375.91|373.57|376.49|374.15|374.4|372.06|0
1644867300000|2022-02-14 19:35:00|376.02|373.68|375.56|373.22|376.02|373.68|374.63|372.29|0
1644867310000|2022-02-14 19:35:10|375.79|373.45|374.63|372.29|376.49|374.15|374.63|372.29|0
1644867320000|2022-02-14 19:35:20|375.33|372.99|374.17|371.83|376.49|374.15|374.17|371.83|0
1644867330000|2022-02-14 19:35:30|374.86|372.52|375.33|372.99|375.33|372.99|374.86|372.52|0
1644867340000|2022-02-14 19:35:40|375.56|373.22|374.86|372.52|375.56|373.22|373.47|371.13|0
1644867350000|2022-02-14 19:35:50|373.94|371.6|374.17|371.83|374.29|371.95|373.24|370.9|0
1644867360000|2022-02-14 19:36:00|375.1|372.76|373.47|371.13|375.1|372.76|373.01|370.67|0
1644867370000|2022-02-14 19:36:10|374.4|372.06|375.56|373.22|375.79|373.45|374.4|372.06|0
1644867380000|2022-02-14 19:36:20|375.79|373.45|375.56|373.22|377.18|374.84|375.56|373.22|0
1644867390000|2022-02-14 19:36:30|375.79|373.45|374.4|372.06|375.79|373.45|374.4|372.06|0
1644867400000|2022-02-14 19:36:40|374.86|372.52|374.63|372.29|374.86|372.52|374.63|372.29|0
1644867410000|2022-02-14 19:36:50|374.86|372.52|375.45|373.11|375.79|373.45|374.86|372.52|0
1644867420000|2022-02-14 19:37:00|376.95|374.61|376.72|374.38|377.18|374.84|376.25|373.91|0
1644867430000|2022-02-14 19:37:10|377.18|374.84|374.86|372.52|377.18|374.84|374.86|372.52|0
1644867440000|2022-02-14 19:37:20|376.49|374.15|378.11|375.77|378.11|375.77|376.49|374.15|0
1644867450000|2022-02-14 19:37:30|377.18|374.84|377.65|375.31|377.65|375.31|377.18|374.84|0
1644867460000|2022-02-14 19:37:40|379.51|377.17|380.2|377.86|380.2|377.86|379.51|377.17|0
1644867470000|2022-02-14 19:37:50|379.97|377.63|380.67|378.33|381.6|379.26|379.97|377.63|0
1644867480000|2022-02-14 19:38:00|380.44|378.1|379.74|377.4|380.44|378.1|379.74|377.4|0
1644867490000|2022-02-14 19:38:10|378.58|376.24|377.41|375.07|378.58|376.24|377.41|375.07|0
1644867500000|2022-02-14 19:38:20|378.81|376.47|378.81|376.47|379.04|376.7|378.58|376.24|0
1644867510000|2022-02-14 19:38:30|378.58|376.24|378.58|376.24|379.04|376.7|378.58|376.24|0
1644867520000|2022-02-14 19:38:40|378.34|376|377.18|374.84|378.34|376|377.18|374.84|0
1644867530000|2022-02-14 19:38:50|377.41|375.07|380.2|377.86|380.2|377.86|377.41|375.07|0
1644867540000|2022-02-14 19:39:00|379.27|376.93|378.58|376.24|379.27|376.93|378.58|376.24|0
1644867550000|2022-02-14 19:39:10|378|375.66|377.88|375.54|378.81|376.47|377.88|375.54|0
1644867560000|2022-02-14 19:39:20|377.53|375.19|376.72|374.38|377.53|375.19|376.72|374.38|0
1644867570000|2022-02-14 19:39:30|378.11|375.77|378.58|376.24|378.58|376.24|378.11|375.77|0
1644867580000|2022-02-14 19:39:40|378.34|376|378.58|376.24|378.58|376.24|378.34|376|0
1644867590000|2022-02-14 19:39:50|378.34|376|376.72|374.38|378.34|376|376.72|374.38|0
1644867600000|2022-02-14 19:40:00|377.41|375.07|378.34|376|378.34|376|376.95|374.61|0
1644867610000|2022-02-14 19:40:10|378.81|376.47|378.11|375.77|379.39|377.05|378.11|375.77|0
1644867620000|2022-02-14 19:40:20|377.65|375.31|375.79|373.45|377.65|375.31|375.79|373.45|0
1644867630000|2022-02-14 19:40:30|375.56|373.22|373.7|371.36|375.56|373.22|373.7|371.36|0
1644867640000|2022-02-14 19:40:40|373.13|370.79|374.75|372.41|374.75|372.41|373.13|370.79|0
1644867650000|2022-02-14 19:40:50|374.63|372.29|372.44|370.1|374.63|372.29|372.44|370.1|0
1644867660000|2022-02-14 19:41:00|372.9|370.56|371.74|369.4|372.9|370.56|371.39|369.05|0
1644867670000|2022-02-14 19:41:10|372.44|370.1|372.08|369.74|372.44|370.1|371.16|368.82|0
1644867680000|2022-02-14 19:41:20|371.85|369.51|372.08|369.74|372.67|370.33|371.85|369.51|0
1644867690000|2022-02-14 19:41:30|372.55|370.21|372.55|370.21|372.55|370.21|372.08|369.74|0
1644867700000|2022-02-14 19:41:40|373.47|371.13|374.63|372.29|374.63|372.29|373.24|370.9|0
1644867710000|2022-02-14 19:41:50|374.4|372.06|375.56|373.22|375.56|373.22|374.4|372.06|0
1644867720000|2022-02-14 19:42:00|376.14|373.8|376.25|373.91|377.07|374.73|376.14|373.8|0
1644867730000|2022-02-14 19:42:10|376.95|374.61|378.34|376|378.34|376|376.95|374.61|0
1644867740000|2022-02-14 19:42:20|377.88|375.54|378.7|376.36|379.27|376.93|377.65|375.31|0
1644867750000|2022-02-14 19:42:30|378.57|376.23|377.65|375.31|378.57|376.23|377.65|375.31|0
1644867760000|2022-02-14 19:42:40|376.72|374.38|380.43|378.09|380.43|378.09|376.72|374.38|0
1644867770000|2022-02-14 19:42:50|380.79|378.45|379.74|377.4|380.9|378.56|379.74|377.4|0
1644867780000|2022-02-14 19:43:00|380.67|378.33|379.04|376.7|380.67|378.33|379.04|376.7|0
1644867790000|2022-02-14 19:43:10|379.74|377.4|379.39|377.05|379.74|377.4|379.39|377.05|0
1644867800000|2022-02-14 19:43:20|378.34|376|378.23|375.89|378.34|376|378.11|375.77|0
1644867810000|2022-02-14 19:43:30|378.11|375.77|379.74|377.4|379.97|377.63|378.11|375.77|0
1644867820000|2022-02-14 19:43:40|379.04|376.7|377.64|375.3|379.04|376.7|377.64|375.3|0
1644867830000|2022-02-14 19:43:50|379.04|376.7|379.5|377.16|379.97|377.63|379.04|376.7|0
1644867840000|2022-02-14 19:44:00|379.04|376.7|379.97|377.63|379.97|377.63|379.04|376.7|0
1644867850000|2022-02-14 19:44:10|378.81|376.47|380.2|377.86|380.2|377.86|378.81|376.47|0
1644867860000|2022-02-14 19:44:20|379.74|377.4|379.74|377.4|379.74|377.4|378.81|376.47|0
1644867870000|2022-02-14 19:44:30|379.62|377.28|378.57|376.23|379.62|377.28|378.57|376.23|0
1644867880000|2022-02-14 19:44:40|377.41|375.07|376.72|374.38|377.41|375.07|376.72|374.38|0
1644867890000|2022-02-14 19:44:50|377.18|374.84|379.04|376.7|379.04|376.7|377.18|374.84|0
1644867900000|2022-02-14 19:45:00|379.5|377.16|380.43|378.09|380.43|378.09|379.5|377.16|0
1644867910000|2022-02-14 19:45:10|379.97|377.63|378.81|376.47|379.97|377.63|378.81|376.47|0
1644867920000|2022-02-14 19:45:20|379.27|376.93|378.34|376|379.5|377.16|378.34|376|0
1644867930000|2022-02-14 19:45:30|378.11|375.77|378.57|376.23|378.57|376.23|378.11|375.77|0
1644867940000|2022-02-14 19:45:40|377.88|375.54|377.64|375.3|377.88|375.54|376.25|373.91|0
1644867950000|2022-02-14 19:45:50|376.95|374.61|377.88|375.54|377.88|375.54|376.95|374.61|0
1644867960000|2022-02-14 19:46:00|377.41|375.07|377.18|374.84|378.81|376.47|377.18|374.84|0
1644867970000|2022-02-14 19:46:10|376.25|373.91|377.64|375.3|377.64|375.3|376.25|373.91|0
1644867980000|2022-02-14 19:46:20|378.34|376|378.69|376.35|378.69|376.35|378.34|376|0
1644867990000|2022-02-14 19:46:30|378.34|376|377.76|375.42|378.34|376|377.76|375.42|0
1644868000000|2022-02-14 19:46:40|376.72|374.38|376.48|374.14|376.72|374.38|376.25|373.91|0
1644868010000|2022-02-14 19:46:50|376.25|373.91|376.72|374.38|376.72|374.38|376.02|373.68|0
1644868020000|2022-02-14 19:47:00|377.64|375.3|377.88|375.54|377.88|375.54|377.41|375.07|0
1644868030000|2022-02-14 19:47:10|376.95|374.61|376.6|374.26|376.95|374.61|375.09|372.75|0
1644868040000|2022-02-14 19:47:20|376.25|373.91|376.95|374.61|377.41|375.07|376.25|373.91|0
1644868050000|2022-02-14 19:47:30|378.8|376.46|378.34|376|378.8|376.46|377.88|375.54|0
1644868060000|2022-02-14 19:47:40|378.11|375.77|379.04|376.7|379.5|377.16|378.11|375.77|0
1644868070000|2022-02-14 19:47:50|378.57|376.23|378.8|376.46|379.04|376.7|378.57|376.23|0
1644868080000|2022-02-14 19:48:00|379.73|377.39|380.66|378.32|380.66|378.32|379.5|377.16|0
1644868090000|2022-02-14 19:48:10|381.83|379.49|382.29|379.95|382.29|379.95|381.83|379.49|0
1644868100000|2022-02-14 19:48:20|383.46|381.12|383.69|381.35|383.69|381.35|382.76|380.42|0
1644868110000|2022-02-14 19:48:30|383.46|381.12|383.23|380.89|383.46|381.12|382.99|380.65|0
1644868120000|2022-02-14 19:48:40|383.11|380.77|382.99|380.65|383.46|381.12|382.99|380.65|0
1644868130000|2022-02-14 19:48:50|384.39|382.05|383.69|381.35|384.39|382.05|383.35|381.01|0
1644868140000|2022-02-14 19:49:00|382.99|380.65|382.53|380.19|382.99|380.65|382.53|380.19|0
1644868150000|2022-02-14 19:49:10|382.65|380.31|383.69|381.35|384.28|381.94|382.65|380.31|0
1644868160000|2022-02-14 19:49:20|384.16|381.82|382.65|380.31|384.16|381.82|382.65|380.31|0
1644868170000|2022-02-14 19:49:30|381.83|379.49|384.16|381.82|384.16|381.82|381.83|379.49|0
1644868180000|2022-02-14 19:49:40|383.69|381.35|381.83|379.49|383.69|381.35|381.83|379.49|0
1644868190000|2022-02-14 19:49:50|381.13|378.79|380.66|378.32|381.13|378.79|380.66|378.32|0
1644868200000|2022-02-14 19:50:00|382.06|379.72|381.59|379.25|382.06|379.72|380.66|378.32|0
1644868210000|2022-02-14 19:50:10|381.13|378.79|378.8|376.46|381.13|378.79|378.8|376.46|0
1644868220000|2022-02-14 19:50:20|377.87|375.53|378.57|376.23|379.27|376.93|377.87|375.53|0
1644868230000|2022-02-14 19:50:30|378.11|375.77|376.02|373.68|378.11|375.77|376.02|373.68|0
1644868240000|2022-02-14 19:50:40|376.95|374.61|374.16|371.82|376.95|374.61|374.16|371.82|0
1644868250000|2022-02-14 19:50:50|374.4|372.06|374.4|372.06|374.4|372.06|374.4|372.06|0
1644868260000|2022-02-14 19:51:00|372.31|369.97|372.77|370.43|372.77|370.43|372.31|369.97|0
1644868270000|2022-02-14 19:51:10|373.24|370.9|370.92|368.58|373.24|370.9|370.92|368.58|0
1644868280000|2022-02-14 19:51:20|371.16|368.82|369.77|367.43|371.16|368.82|369.54|367.2|0
1644868290000|2022-02-14 19:51:30|369.54|367.2|368.38|366.04|369.54|367.2|368.38|366.04|0
1644868300000|2022-02-14 19:51:40|367.69|365.35|368.61|366.27|368.61|366.27|367|364.66|0
1644868310000|2022-02-14 19:51:50|367.92|365.58|368.15|365.81|368.38|366.04|367.92|365.58|0
1644868320000|2022-02-14 19:52:00|368.38|366.04|369.08|366.74|369.08|366.74|368.38|366.04|0
1644868330000|2022-02-14 19:52:10|368.38|366.04|370|367.66|370|367.66|368.38|366.04|0
1644868340000|2022-02-14 19:52:20|369.54|367.2|368.15|365.81|369.54|367.2|368.15|365.81|0
1644868350000|2022-02-14 19:52:30|368.38|366.04|368.61|366.27|368.61|366.27|367.46|365.12|0
1644868360000|2022-02-14 19:52:40|369.54|367.2|369.08|366.74|369.77|367.43|369.08|366.74|0
1644868370000|2022-02-14 19:52:50|369.54|367.2|369.54|367.2|369.54|367.2|369.31|366.97|0
1644868380000|2022-02-14 19:53:00|369.08|366.74|369.08|366.74|369.08|366.74|368.61|366.27|0
1644868390000|2022-02-14 19:53:10|368.61|366.27|370.81|368.47|370.81|368.47|368.61|366.27|0
1644868400000|2022-02-14 19:53:20|370.92|368.58|370.92|368.58|371.85|369.51|370.92|368.58|0
1644868410000|2022-02-14 19:53:30|371.62|369.28|371.39|369.05|371.62|369.28|370.92|368.58|0
1644868420000|2022-02-14 19:53:40|371.15|368.81|372.31|369.97|372.31|369.97|371.15|368.81|0
1644868430000|2022-02-14 19:53:50|372.2|369.86|373.93|371.59|373.93|371.59|372.2|369.86|0
1644868440000|2022-02-14 19:54:00|373.24|370.9|372.77|370.43|373.24|370.9|372.54|370.2|0
1644868450000|2022-02-14 19:54:10|373.93|371.59|374.86|372.52|374.86|372.52|373.93|371.59|0
1644868460000|2022-02-14 19:54:20|374.16|371.82|373.24|370.9|374.16|371.82|373.24|370.9|0
1644868470000|2022-02-14 19:54:30|372.31|369.97|374.86|372.52|374.86|372.52|372.31|369.97|0
1644868480000|2022-02-14 19:54:40|374.51|372.17|374.28|371.94|374.51|372.17|374.28|371.94|0
1644868490000|2022-02-14 19:54:50|374.51|372.17|375.44|373.1|376.71|374.37|374.51|372.17|0
1644868500000|2022-02-14 19:55:00|374.39|372.05|375.32|372.98|375.32|372.98|374.39|372.05|0
1644868510000|2022-02-14 19:55:10|375.09|372.75|375.55|373.21|376.02|373.68|375.09|372.75|0
1644868520000|2022-02-14 19:55:20|375.09|372.75|375.09|372.75|375.67|373.33|374.98|372.64|0
1644868530000|2022-02-14 19:55:30|375.55|373.21|374.63|372.29|375.55|373.21|374.16|371.82|0
1644868540000|2022-02-14 19:55:40|376.02|373.68|375.55|373.21|376.02|373.68|375.55|373.21|0
1644868550000|2022-02-14 19:55:50|374.63|372.29|375.09|372.75|375.09|372.75|374.39|372.05|0
1644868560000|2022-02-14 19:56:00|373.47|371.13|374.63|372.29|374.63|372.29|373.47|371.13|0
1644868570000|2022-02-14 19:56:10|373.93|371.59|374.63|372.29|375.21|372.87|373.93|371.59|0
1644868580000|2022-02-14 19:56:20|374.75|372.41|373.47|371.13|374.75|372.41|373.47|371.13|0
1644868590000|2022-02-14 19:56:30|374.16|371.82|374.86|372.52|374.86|372.52|374.16|371.82|0
1644868600000|2022-02-14 19:56:40|375.09|372.75|375.78|373.44|375.78|373.44|375.09|372.75|0
1644868610000|2022-02-14 19:56:50|376.25|373.91|376.71|374.37|376.94|374.6|375.78|373.44|0
1644868620000|2022-02-14 19:57:00|376.25|373.91|376.94|374.6|376.94|374.6|376.25|373.91|0
1644868630000|2022-02-14 19:57:10|378.1|375.76|377.87|375.53|378.1|375.76|377.41|375.07|0
1644868640000|2022-02-14 19:57:20|377.64|375.3|377.18|374.84|378.1|375.76|377.18|374.84|0
1644868650000|2022-02-14 19:57:30|376.94|374.6|376.48|374.14|376.94|374.6|376.48|374.14|0
1644868660000|2022-02-14 19:57:40|376.25|373.91|378.57|376.23|378.57|376.23|376.25|373.91|0
1644868670000|2022-02-14 19:57:50|377.87|375.53|376.25|373.91|377.87|375.53|376.25|373.91|0
1644868680000|2022-02-14 19:58:00|375.32|372.98|375.78|373.44|375.78|373.44|374.51|372.17|0
1644868690000|2022-02-14 19:58:10|374.62|372.28|375.32|372.98|375.55|373.21|374.62|372.28|0
1644868700000|2022-02-14 19:58:20|374.39|372.05|373.7|371.36|374.39|372.05|373.47|371.13|0
1644868710000|2022-02-14 19:58:30|373.47|371.13|373|370.66|373.47|371.13|371.62|369.28|0
1644868720000|2022-02-14 19:58:40|373.23|370.89|373|370.66|373.7|371.36|373|370.66|0
1644868730000|2022-02-14 19:58:50|372.77|370.43|374.16|371.82|374.16|371.82|372.77|370.43|0
1644868740000|2022-02-14 19:59:00|374.62|372.28|375.09|372.75|375.09|372.75|373.93|371.59|0
1644868750000|2022-02-14 19:59:10|374.62|372.28|374.28|371.94|374.62|372.28|373.46|371.12|0
1644868760000|2022-02-14 19:59:20|373.46|371.12|372.76|370.42|373.46|371.12|372.53|370.19|0
1644868770000|2022-02-14 19:59:30|373.69|371.35|374.16|371.82|374.16|371.82|373.46|371.12|0
1644868780000|2022-02-14 19:59:40|373.92|371.58|373.26|370.92|373.92|371.58|372.55|370.21|0
1644868790000|2022-02-14 19:59:50|372.79|370.45|372.54|370.2|372.79|370.45|372.09|369.75|0
1644868800000|2022-02-14 20:00:00|372.89|370.55|370.32|367.98|372.89|370.55|370.32|367.98|0
1644868810000|2022-02-14 20:00:10|371.48|369.14|372.89|370.55|372.89|370.55|371.48|369.14|0
1644868820000|2022-02-14 20:00:20|373.82|371.48|373.12|370.78|373.82|371.48|372.42|370.08|0
1644868830000|2022-02-14 20:00:30|372.65|370.31|373.35|371.01|374.29|371.95|372.65|370.31|0
1644868840000|2022-02-14 20:00:40|373.82|371.48|375.22|372.88|375.22|372.88|373.82|371.48|0
1644868850000|2022-02-14 20:00:50|374.41|372.07|373.59|371.25|374.52|372.18|373.59|371.25|0
1644868860000|2022-02-14 20:01:00|372.65|370.31|374.29|371.95|374.29|371.95|372.65|370.31|0
1644868870000|2022-02-14 20:01:10|374.99|372.65|376.16|373.82|376.16|373.82|374.99|372.65|0
1644868880000|2022-02-14 20:01:20|375.69|373.35|374.88|372.54|375.69|373.35|374.88|372.54|0
1644868890000|2022-02-14 20:01:30|374.29|371.95|373.82|371.48|374.99|372.65|373.82|371.48|0
1644868900000|2022-02-14 20:01:40|373.35|371.01|375.93|373.59|375.93|373.59|373.35|371.01|0
1644868910000|2022-02-14 20:01:50|376.16|373.82|376.4|374.06|376.4|374.06|376.16|373.82|0
1644868920000|2022-02-14 20:02:00|375.93|373.59|375.93|373.59|375.93|373.59|375.22|372.88|0
1644868930000|2022-02-14 20:02:10|375.46|373.12|372.18|369.84|375.46|373.12|372.18|369.84|0
1644868940000|2022-02-14 20:02:20|371.25|368.91|371.95|369.61|372.18|369.84|371.25|368.91|0
1644868950000|2022-02-14 20:02:30|373.12|370.78|373.12|370.78|373.59|371.25|373.12|370.78|0
1644868960000|2022-02-14 20:02:40|372.18|369.84|373.12|370.78|373.12|370.78|372.18|369.84|0
1644868970000|2022-02-14 20:02:50|373.35|371.01|374.05|371.71|374.05|371.71|373.24|370.9|0
1644868980000|2022-02-14 20:03:00|374.29|371.95|374.76|372.42|374.99|372.65|374.05|371.71|0
1644868990000|2022-02-14 20:03:10|375.22|372.88|374.29|371.95|375.22|372.88|374.29|371.95|0
1644869000000|2022-02-14 20:03:20|373.35|371.01|373.59|371.25|373.59|371.25|373.12|370.78|0
1644869010000|2022-02-14 20:03:30|373.24|370.9|374.18|371.84|374.18|371.84|373.12|370.78|0
1644869020000|2022-02-14 20:03:40|373.82|371.48|374.76|372.42|374.76|372.42|373.82|371.48|0
1644869030000|2022-02-14 20:03:50|374.99|372.65|375.46|373.12|375.46|373.12|374.99|372.65|0
1644869040000|2022-02-14 20:04:00|375.22|372.88|373.82|371.48|375.22|372.88|373.82|371.48|0
1644869050000|2022-02-14 20:04:10|372.65|370.31|371.95|369.61|372.65|370.31|370.78|368.44|0
1644869060000|2022-02-14 20:04:20|372.18|369.84|373.35|371.01|373.35|371.01|372.18|369.84|0
1644869070000|2022-02-14 20:04:30|374.29|371.95|372.88|370.54|374.29|371.95|372.88|370.54|0
1644869080000|2022-02-14 20:04:40|373.12|370.78|374.52|372.18|374.52|372.18|372.88|370.54|0
1644869090000|2022-02-14 20:04:50|374.05|371.71|374.52|372.18|374.52|372.18|374.05|371.71|0
1644869100000|2022-02-14 20:05:00|374.99|372.65|378.03|375.69|378.03|375.69|374.99|372.65|0
1644869110000|2022-02-14 20:05:10|379.44|377.1|380.74|378.4|381.09|378.75|379.44|377.1|0
1644869120000|2022-02-14 20:05:20|379.91|377.57|381.09|378.75|381.09|378.75|379.44|377.1|0
1644869130000|2022-02-14 20:05:30|380.38|378.04|382.73|380.39|382.73|380.39|380.38|378.04|0
1644869140000|2022-02-14 20:05:40|381.56|379.22|381.56|379.22|381.56|379.22|381.56|379.22|0
1644869150000|2022-02-14 20:05:50|382.5|380.16|380.15|377.81|382.5|380.16|380.15|377.81|0
1644869160000|2022-02-14 20:06:00|379.91|377.57|382.5|380.16|382.5|380.16|379.91|377.57|0
1644869170000|2022-02-14 20:06:10|383.2|380.86|382.73|380.39|383.2|380.86|382.03|379.69|0
1644869180000|2022-02-14 20:06:20|382.5|380.16|382.97|380.63|383.2|380.86|382.5|380.16|0
1644869190000|2022-02-14 20:06:30|383.67|381.33|383.2|380.86|383.67|381.33|383.2|380.86|0
1644869200000|2022-02-14 20:06:40|383.79|381.45|383.2|380.86|384.14|381.8|383.2|380.86|0
1644869210000|2022-02-14 20:06:50|382.97|380.63|382.73|380.39|383.67|381.33|382.73|380.39|0
1644869220000|2022-02-14 20:07:00|382.5|380.16|382.26|379.92|383.2|380.86|382.26|379.92|0
1644869230000|2022-02-14 20:07:10|381.56|379.22|381.91|379.57|381.91|379.57|380.85|378.51|0
1644869240000|2022-02-14 20:07:20|381.79|379.45|382.73|380.39|382.73|380.39|381.79|379.45|0
1644869250000|2022-02-14 20:07:30|382.26|379.92|380.85|378.51|382.26|379.92|380.85|378.51|0
1644869260000|2022-02-14 20:07:40|381.32|378.98|382.03|379.69|382.03|379.69|381.32|378.98|0
1644869270000|2022-02-14 20:07:50|381.91|379.57|380.15|377.81|381.91|379.57|380.15|377.81|0
1644869280000|2022-02-14 20:08:00|379.91|377.57|378.27|375.93|379.91|377.57|378.27|375.93|0
1644869290000|2022-02-14 20:08:10|377.1|374.76|375.69|373.35|377.1|374.76|375.69|373.35|0
1644869300000|2022-02-14 20:08:20|375.22|372.88|376.63|374.29|376.63|374.29|375.22|372.88|0
1644869310000|2022-02-14 20:08:30|376.39|374.05|374.99|372.65|376.39|374.05|374.52|372.18|0
1644869320000|2022-02-14 20:08:40|375.69|373.35|375.92|373.58|375.92|373.58|375.22|372.88|0
1644869330000|2022-02-14 20:08:50|375.22|372.88|375.92|373.58|375.92|373.58|374.64|372.3|0
1644869340000|2022-02-14 20:09:00|375.69|373.35|372.88|370.54|375.69|373.35|372.65|370.31|0
1644869350000|2022-02-14 20:09:10|373.12|370.78|372.42|370.08|373.12|370.78|371.01|368.67|0
1644869360000|2022-02-14 20:09:20|372.88|370.54|373.58|371.24|373.58|371.24|372.65|370.31|0
1644869370000|2022-02-14 20:09:30|373.35|371.01|373.82|371.48|374.29|371.95|373.35|371.01|0
1644869380000|2022-02-14 20:09:40|374.05|371.71|374.52|372.18|374.52|372.18|373.82|371.48|0
1644869390000|2022-02-14 20:09:50|374.05|371.71|373.12|370.78|374.29|371.95|373.12|370.78|0
1644869400000|2022-02-14 20:10:00|374.29|371.95|373.35|371.01|374.29|371.95|373.35|371.01|0
1644869410000|2022-02-14 20:10:10|373.24|370.9|373.35|371.01|373.35|371.01|372.65|370.31|0
1644869420000|2022-02-14 20:10:20|373.24|370.9|375.46|373.12|375.46|373.12|373.24|370.9|0
1644869430000|2022-02-14 20:10:30|376.86|374.52|377.8|375.46|377.8|375.46|376.28|373.94|0
1644869440000|2022-02-14 20:10:40|377.1|374.76|379.21|376.87|379.21|376.87|377.1|374.76|0
1644869450000|2022-02-14 20:10:50|378.74|376.4|378.74|376.4|378.74|376.4|378.74|376.4|0
1644869460000|2022-02-14 20:11:00|378.86|376.52|378.97|376.63|378.97|376.63|377.8|375.46|0
1644869470000|2022-02-14 20:11:10|378.5|376.16|377.56|375.22|378.5|376.16|377.56|375.22|0
1644869480000|2022-02-14 20:11:20|378.27|375.93|377.56|375.22|378.27|375.93|377.33|374.99|0
1644869490000|2022-02-14 20:11:30|376.86|374.52|377.33|374.99|377.33|374.99|375.92|373.58|0
1644869500000|2022-02-14 20:11:40|378.03|375.69|378.74|376.4|378.74|376.4|377.33|374.99|0
1644869510000|2022-02-14 20:11:50|378.62|376.28|378.15|375.81|378.62|376.28|378.03|375.69|0
1644869520000|2022-02-14 20:12:00|377.1|374.76|377.56|375.22|377.92|375.58|377.1|374.76|0
1644869530000|2022-02-14 20:12:10|378.03|375.69|375.69|373.35|378.03|375.69|375.46|373.12|0
1644869540000|2022-02-14 20:12:20|374.29|371.95|374.99|372.65|375.69|373.35|374.29|371.95|0
1644869550000|2022-02-14 20:12:30|375.22|372.88|371.71|369.37|375.22|372.88|371.71|369.37|0
1644869560000|2022-02-14 20:12:40|371.95|369.61|372.65|370.31|372.65|370.31|371.95|369.61|0
1644869570000|2022-02-14 20:12:50|372.88|370.54|373.82|371.48|373.82|371.48|372.88|370.54|0
1644869580000|2022-02-14 20:13:00|374.05|371.71|373.82|371.48|374.05|371.71|373.58|371.24|0
1644869590000|2022-02-14 20:13:10|373.35|371.01|373.12|370.78|373.58|371.24|373.12|370.78|0
1644869600000|2022-02-14 20:13:20|372.65|370.31|371.95|369.61|372.65|370.31|371.95|369.61|0
1644869610000|2022-02-14 20:13:30|371.01|368.67|369.15|366.81|371.01|368.67|369.15|366.81|0
1644869620000|2022-02-14 20:13:40|368.68|366.34|370.08|367.74|370.08|367.74|368.45|366.11|0
1644869630000|2022-02-14 20:13:50|370.31|367.97|369.38|367.04|370.31|367.97|369.38|367.04|0
1644869640000|2022-02-14 20:14:00|370.31|367.97|371.48|369.14|371.48|369.14|370.31|367.97|0
1644869650000|2022-02-14 20:14:10|370.78|368.44|371.6|369.26|371.6|369.26|370.2|367.86|0
1644869660000|2022-02-14 20:14:20|371.83|369.49|371.71|369.37|371.83|369.49|371.48|369.14|0
1644869670000|2022-02-14 20:14:30|371.48|369.14|369.85|367.51|371.48|369.14|369.85|367.51|0
1644869680000|2022-02-14 20:14:40|368.91|366.57|367.51|365.17|368.91|366.57|366.58|364.24|0
1644869690000|2022-02-14 20:14:50|368.21|365.87|367.75|365.41|368.21|365.87|367.75|365.41|0
1644869700000|2022-02-14 20:15:00|367.98|365.64|369.85|367.51|369.85|367.51|367.98|365.64|0
1644869710000|2022-02-14 20:15:10|369.61|367.27|367.98|365.64|369.61|367.27|367.98|365.64|0
1644869720000|2022-02-14 20:15:20|368.45|366.11|367.05|364.71|369.27|366.93|367.05|364.71|0
1644869730000|2022-02-14 20:15:30|367.98|365.64|368.45|366.11|368.68|366.34|367.98|365.64|0
1644869740000|2022-02-14 20:15:40|368.91|366.57|369.85|367.51|370.08|367.74|368.91|366.57|0
1644869750000|2022-02-14 20:15:50|370.78|368.44|370.31|367.97|370.78|368.44|370.31|367.97|0
1644869760000|2022-02-14 20:16:00|369.61|367.27|371.71|369.37|371.71|369.37|369.61|367.27|0
1644869770000|2022-02-14 20:16:10|372.18|369.84|371.71|369.37|372.18|369.84|371.71|369.37|0
1644869780000|2022-02-14 20:16:20|371.48|369.14|371.25|368.91|371.48|369.14|371.25|368.91|0
1644869790000|2022-02-14 20:16:30|371.48|369.14|371.95|369.61|371.95|369.61|371.01|368.67|0
1644869800000|2022-02-14 20:16:40|371.71|369.37|374.52|372.18|374.52|372.18|371.48|369.14|0
1644869810000|2022-02-14 20:16:50|374.28|371.94|373.11|370.77|374.75|372.41|373.11|370.77|0
1644869820000|2022-02-14 20:17:00|373.35|371.01|376.62|374.28|376.86|374.52|373.35|371.01|0
1644869830000|2022-02-14 20:17:10|375.69|373.35|375.11|372.77|375.69|373.35|375.11|372.77|0
1644869840000|2022-02-14 20:17:20|375.92|373.58|375.92|373.58|375.92|373.58|374.99|372.65|0
1644869850000|2022-02-14 20:17:30|376.16|373.82|374.75|372.41|376.16|373.82|374.75|372.41|0
1644869860000|2022-02-14 20:17:40|373.11|370.77|372.88|370.54|373.11|370.77|372.88|370.54|0
1644869870000|2022-02-14 20:17:50|372.41|370.07|373.58|371.24|373.58|371.24|372.41|370.07|0
1644869880000|2022-02-14 20:18:00|373.82|371.48|373.11|370.77|375.22|372.88|373.11|370.77|0
1644869890000|2022-02-14 20:18:10|372.41|370.07|373.11|370.77|373.11|370.77|372.41|370.07|0
1644869900000|2022-02-14 20:18:20|372.41|370.07|372.88|370.54|373.35|371.01|372.41|370.07|0
1644869910000|2022-02-14 20:18:30|373.58|371.24|372.88|370.54|373.58|371.24|372.88|370.54|0
1644869920000|2022-02-14 20:18:40|372.41|370.07|372.41|370.07|372.41|370.07|371.48|369.14|0
1644869930000|2022-02-14 20:18:50|372.18|369.84|372.88|370.54|372.88|370.54|372.18|369.84|0
1644869940000|2022-02-14 20:19:00|373.11|370.77|372.18|369.84|373.11|370.77|371.95|369.61|0
1644869950000|2022-02-14 20:19:10|371.95|369.61|371.95|369.61|371.95|369.61|371.24|368.9|0
1644869960000|2022-02-14 20:19:20|371.71|369.37|372.41|370.07|372.41|370.07|371.71|369.37|0
1644869970000|2022-02-14 20:19:30|373.11|370.77|372.88|370.54|373.35|371.01|372.88|370.54|0
1644869980000|2022-02-14 20:19:40|373.11|370.77|373.82|371.48|374.05|371.71|373.11|370.77|0
1644869990000|2022-02-14 20:19:50|374.05|371.71|375.92|373.58|375.92|373.58|374.05|371.71|0
1644870000000|2022-02-14 20:20:00|374.98|372.64|375.45|373.11|375.92|373.58|374.98|372.64|0
1644870010000|2022-02-14 20:20:10|376.16|373.82|375.69|373.35|376.16|373.82|375.69|373.35|0
1644870020000|2022-02-14 20:20:20|375.92|373.58|378.5|376.16|378.73|376.39|375.92|373.58|0
1644870030000|2022-02-14 20:20:30|379.91|377.57|379.2|376.86|379.91|377.57|379.2|376.86|0
1644870040000|2022-02-14 20:20:40|379.67|377.33|378.26|375.92|379.67|377.33|378.26|375.92|0
1644870050000|2022-02-14 20:20:50|377.56|375.22|377.8|375.46|378.5|376.16|377.56|375.22|0
1644870060000|2022-02-14 20:21:00|377.09|374.75|377.8|375.46|378.73|376.39|377.09|374.75|0
1644870070000|2022-02-14 20:21:10|377.09|374.75|375.69|373.35|377.09|374.75|375.69|373.35|0
1644870080000|2022-02-14 20:21:20|376.39|374.05|376.62|374.28|376.62|374.28|376.39|374.05|0
1644870090000|2022-02-14 20:21:30|377.09|374.75|376.62|374.28|377.09|374.75|376.62|374.28|0
1644870100000|2022-02-14 20:21:40|376.39|374.05|376.86|374.52|376.86|374.52|376.39|374.05|0
1644870110000|2022-02-14 20:21:50|375.69|373.35|374.28|371.94|375.69|373.35|374.28|371.94|0
1644870120000|2022-02-14 20:22:00|374.75|372.41|374.05|371.71|374.75|372.41|373.58|371.24|0
1644870130000|2022-02-14 20:22:10|373.35|371.01|372.18|369.84|373.35|371.01|372.07|369.73|0
1644870140000|2022-02-14 20:22:20|372.41|370.07|372.88|370.54|372.88|370.54|372.18|369.84|0
1644870150000|2022-02-14 20:22:30|373.35|371.01|373.58|371.24|373.58|371.24|373.11|370.77|0
1644870160000|2022-02-14 20:22:40|373.11|370.77|371.01|368.67|373.11|370.77|371.01|368.67|0
1644870170000|2022-02-14 20:22:50|371.48|369.14|370.78|368.44|371.48|369.14|370.54|368.2|0
1644870180000|2022-02-14 20:23:00|371.01|368.67|371.48|369.14|371.48|369.14|370.54|368.2|0
1644870190000|2022-02-14 20:23:10|372.18|369.84|371.01|368.67|372.64|370.3|371.01|368.67|0
1644870200000|2022-02-14 20:23:20|370.08|367.74|370.31|367.97|370.78|368.44|370.08|367.74|0
1644870210000|2022-02-14 20:23:30|369.84|367.5|369.61|367.27|369.84|367.5|369.14|366.8|0
1644870220000|2022-02-14 20:23:40|370.08|367.74|369.14|366.8|370.08|367.74|368.91|366.57|0
1644870230000|2022-02-14 20:23:50|368.8|366.46|364.72|362.38|369.14|366.8|364.72|362.38|0
1644870240000|2022-02-14 20:24:00|363.32|360.98|361.7|359.36|363.32|360.98|361.7|359.36|0
1644870250000|2022-02-14 20:24:10|360.54|358.2|361|358.66|361|358.66|360.31|357.97|0
1644870260000|2022-02-14 20:24:20|361.93|359.59|363.09|360.75|363.09|360.75|361.93|359.59|0
1644870270000|2022-02-14 20:24:30|364.25|361.91|363.56|361.22|364.25|361.91|363.56|361.22|0
1644870280000|2022-02-14 20:24:40|363.32|360.98|364.25|361.91|364.25|361.91|363.32|360.98|0
1644870290000|2022-02-14 20:24:50|364.95|362.61|365.42|363.08|365.65|363.31|364.95|362.61|0
1644870300000|2022-02-14 20:25:00|365.65|363.31|365.65|363.31|365.88|363.54|365.65|363.31|0
1644870310000|2022-02-14 20:25:10|365.42|363.08|365.88|363.54|366.11|363.77|365.42|363.08|0
1644870320000|2022-02-14 20:25:20|365.65|363.31|366.11|363.77|366.11|363.77|364.49|362.15|0
1644870330000|2022-02-14 20:25:30|366.81|364.47|366.58|364.24|366.81|364.47|366.35|364.01|0
1644870340000|2022-02-14 20:25:40|365.42|363.08|365.88|363.54|365.88|363.54|365.42|363.08|0
1644870350000|2022-02-14 20:25:50|366|363.66|363.79|361.45|366|363.66|363.79|361.45|0
1644870360000|2022-02-14 20:26:00|364.02|361.68|365.18|362.84|365.18|362.84|363.56|361.22|0
1644870370000|2022-02-14 20:26:10|364.02|361.68|366.11|363.77|366.11|363.77|364.02|361.68|0
1644870380000|2022-02-14 20:26:20|366.35|364.01|367.04|364.7|367.04|364.7|366.35|364.01|0
1644870390000|2022-02-14 20:26:30|367.28|364.94|366.7|364.36|367.28|364.94|366.7|364.36|0
1644870400000|2022-02-14 20:26:40|365.65|363.31|366.47|364.13|366.58|364.24|365.65|363.31|0
1644870410000|2022-02-14 20:26:50|365.65|363.31|367.74|365.4|367.74|365.4|365.65|363.31|0
1644870420000|2022-02-14 20:27:00|366.58|364.24|367.04|364.7|367.51|365.17|366.35|364.01|0
1644870430000|2022-02-14 20:27:10|366.7|364.36|366.81|364.47|367.04|364.7|366.7|364.36|0
1644870440000|2022-02-14 20:27:20|366.35|364.01|366.11|363.77|366.35|364.01|366.11|363.77|0
1644870450000|2022-02-14 20:27:30|367.74|365.4|368.91|366.57|369.5|367.16|367.74|365.4|0
1644870460000|2022-02-14 20:27:40|370.07|367.73|369.84|367.5|370.07|367.73|368.68|366.34|0
1644870470000|2022-02-14 20:27:50|370.31|367.97|369.37|367.03|371.01|368.67|369.37|367.03|0
1644870480000|2022-02-14 20:28:00|368.91|366.57|367.04|364.7|368.91|366.57|367.04|364.7|0
1644870490000|2022-02-14 20:28:10|367.98|365.64|367.74|365.4|367.98|365.64|367.04|364.7|0
1644870500000|2022-02-14 20:28:20|367.86|365.52|366.35|364.01|367.86|365.52|366.35|364.01|0
1644870510000|2022-02-14 20:28:30|366.81|364.47|368.44|366.1|368.44|366.1|366.81|364.47|0
1644870520000|2022-02-14 20:28:40|367.98|365.64|367.28|364.94|367.98|365.64|367.28|364.94|0
1644870530000|2022-02-14 20:28:50|366.58|364.24|366.35|364.01|366.58|364.24|366.35|364.01|0
1644870540000|2022-02-14 20:29:00|367.28|364.94|368.21|365.87|368.33|365.99|367.28|364.94|0
1644870550000|2022-02-14 20:29:10|368.67|366.33|367.98|365.64|368.67|366.33|367.98|365.64|0
1644870560000|2022-02-14 20:29:20|368.1|365.76|368.44|366.1|368.44|366.1|367.98|365.64|0
1644870570000|2022-02-14 20:29:30|368.21|365.87|369.84|367.5|369.84|367.5|368.21|365.87|0
1644870580000|2022-02-14 20:29:40|368.44|366.1|366.81|364.47|368.44|366.1|366.81|364.47|0
1644870590000|2022-02-14 20:29:50|367.04|364.7|369.14|366.8|369.14|366.8|367.04|364.7|0
1644870600000|2022-02-14 20:30:00|368.91|366.57|370.31|367.97|370.31|367.97|368.91|366.57|0
1644870610000|2022-02-14 20:30:10|370.54|368.2|367.51|365.17|370.54|368.2|367.51|365.17|0
1644870620000|2022-02-14 20:30:20|367.04|364.7|366.35|364.01|367.04|364.7|366.35|364.01|0
1644870630000|2022-02-14 20:30:30|364.95|362.61|364.72|362.38|365.41|363.07|364.72|362.38|0
1644870640000|2022-02-14 20:30:40|364.48|362.14|365.41|363.07|365.41|363.07|364.48|362.14|0
1644870650000|2022-02-14 20:30:50|364.95|362.61|363.32|360.98|365.07|362.73|363.32|360.98|0
1644870660000|2022-02-14 20:31:00|363.09|360.75|362.75|360.41|363.09|360.75|361.7|359.36|0
1644870670000|2022-02-14 20:31:10|362.39|360.05|363.32|360.98|363.32|360.98|362.39|360.05|0
1644870680000|2022-02-14 20:31:20|362.16|359.82|366.11|363.77|366.11|363.77|362.16|359.82|0
1644870690000|2022-02-14 20:31:30|365.18|362.84|365.88|363.54|365.88|363.54|364.48|362.14|0
1644870700000|2022-02-14 20:31:40|365.41|363.07|364.72|362.38|365.77|363.43|364.72|362.38|0
1644870710000|2022-02-14 20:31:50|364.95|362.61|363.09|360.75|364.95|362.61|363.09|360.75|0
1644870720000|2022-02-14 20:32:00|364.72|362.38|363.55|361.21|364.95|362.61|363.55|361.21|0
1644870730000|2022-02-14 20:32:10|363.79|361.45|363.55|361.21|365.18|362.84|363.55|361.21|0
1644870740000|2022-02-14 20:32:20|362.39|360.05|361.23|358.89|362.39|360.05|360.77|358.43|0
1644870750000|2022-02-14 20:32:30|361|358.66|361.46|359.12|361.46|359.12|361|358.66|0
1644870760000|2022-02-14 20:32:40|362.39|360.05|361.23|358.89|362.39|360.05|361.23|358.89|0
1644870770000|2022-02-14 20:32:50|360.54|358.2|360.31|357.97|360.54|358.2|360.31|357.97|0
1644870780000|2022-02-14 20:33:00|360.54|358.2|361|358.66|361|358.66|360.54|358.2|0
1644870790000|2022-02-14 20:33:10|360.3|357.96|359.84|357.5|360.3|357.96|359.84|357.5|0
1644870800000|2022-02-14 20:33:20|360.07|357.73|358.91|356.57|360.07|357.73|358.91|356.57|0
1644870810000|2022-02-14 20:33:30|358.68|356.34|359.61|357.27|359.96|357.62|358.68|356.34|0
1644870820000|2022-02-14 20:33:40|359.84|357.5|361.23|358.89|361.23|358.89|359.84|357.5|0
1644870830000|2022-02-14 20:33:50|360.07|357.73|360.54|358.2|361.23|358.89|360.07|357.73|0
1644870840000|2022-02-14 20:34:00|359.84|357.5|359.15|356.81|359.84|357.5|358.91|356.57|0
1644870850000|2022-02-14 20:34:10|359.61|357.27|359.38|357.04|359.61|357.27|359.38|357.04|0
1644870860000|2022-02-14 20:34:20|359.15|356.81|359.38|357.04|359.61|357.27|359.15|356.81|0
1644870870000|2022-02-14 20:34:30|358.22|355.88|356.37|354.03|358.22|355.88|356.37|354.03|0
1644870880000|2022-02-14 20:34:40|357.76|355.42|357.53|355.19|357.99|355.65|356.83|354.49|0
1644870890000|2022-02-14 20:34:50|358.45|356.11|357.53|355.19|358.45|356.11|356.83|354.49|0
1644870900000|2022-02-14 20:35:00|357.29|354.95|357.29|354.95|357.76|355.42|357.29|354.95|0
1644870910000|2022-02-14 20:35:10|357.88|355.54|359.84|357.5|359.84|357.5|357.88|355.54|0
1644870920000|2022-02-14 20:35:20|359.15|356.81|358.32|355.98|359.15|356.81|358.09|355.75|0
1644870930000|2022-02-14 20:35:30|357.98|355.64|357.86|355.52|358.32|355.98|357.86|355.52|0
1644870940000|2022-02-14 20:35:40|357.63|355.29|358.32|355.98|358.55|356.21|357.63|355.29|0
1644870950000|2022-02-14 20:35:50|358.78|356.44|359.24|356.9|359.24|356.9|358.78|356.44|0
1644870960000|2022-02-14 20:36:00|359.01|356.67|358.64|356.3|359.01|356.67|357.71|355.37|0
1644870970000|2022-02-14 20:36:10|357.94|355.6|357.47|355.13|357.94|355.6|357.24|354.9|0
1644870980000|2022-02-14 20:36:20|356.08|353.74|357.24|354.9|357.24|354.9|356.08|353.74|0
1644870990000|2022-02-14 20:36:30|357.47|355.13|358.87|356.53|358.87|356.53|357.47|355.13|0
1644871000000|2022-02-14 20:36:40|357.71|355.37|357.24|354.9|357.94|355.6|356.78|354.44|0
1644871010000|2022-02-14 20:36:50|357.94|355.6|358.4|356.06|358.4|356.06|357.94|355.6|0
1644871020000|2022-02-14 20:37:00|358.87|356.53|358.17|355.83|358.87|356.53|357.94|355.6|0
1644871030000|2022-02-14 20:37:10|357.47|355.13|359.1|356.76|359.1|356.76|357.47|355.13|0
1644871040000|2022-02-14 20:37:20|358.64|356.3|359.57|357.23|359.57|357.23|358.64|356.3|0
1644871050000|2022-02-14 20:37:30|359.34|357|359.57|357.23|359.57|357.23|358.64|356.3|0
1644871060000|2022-02-14 20:37:40|359.34|357|358.4|356.06|359.34|357|358.4|356.06|0
1644871070000|2022-02-14 20:37:50|358.64|356.3|358.87|356.53|359.34|357|358.64|356.3|0
1644871080000|2022-02-14 20:38:00|359.1|356.76|362.13|359.79|362.13|359.79|359.1|356.76|0
1644871090000|2022-02-14 20:38:10|361.9|359.56|361.2|358.86|361.9|359.56|360.5|358.16|0
1644871100000|2022-02-14 20:38:20|360.97|358.63|360.73|358.39|361.09|358.75|360.5|358.16|0
1644871110000|2022-02-14 20:38:30|360.97|358.63|360.04|357.7|360.97|358.63|359.57|357.23|0
1644871120000|2022-02-14 20:38:40|359.8|357.46|357.94|355.6|359.8|357.46|357.94|355.6|0
1644871130000|2022-02-14 20:38:50|358.17|355.83|358.87|356.53|358.87|356.53|358.17|355.83|0
1644871140000|2022-02-14 20:39:00|358.17|355.83|358.17|355.83|358.17|355.83|357.71|355.37|0
1644871150000|2022-02-14 20:39:10|358.87|356.53|358.99|356.65|359.57|357.23|358.87|356.53|0
1644871160000|2022-02-14 20:39:20|358.17|355.83|359.92|357.58|360.03|357.69|358.17|355.83|0
1644871170000|2022-02-14 20:39:30|359.8|357.46|360.03|357.69|360.16|357.82|359.8|357.46|0
1644871180000|2022-02-14 20:39:40|359.8|357.46|361.9|359.56|361.9|359.56|359.8|357.46|0
1644871190000|2022-02-14 20:39:50|361.67|359.33|360.39|358.05|361.67|359.33|360.39|358.05|0
1644871200000|2022-02-14 20:40:00|359.1|356.76|358.4|356.06|359.69|357.35|358.4|356.06|0
1644871210000|2022-02-14 20:40:10|359.1|356.76|360.5|358.16|360.5|358.16|359.1|356.76|0
1644871220000|2022-02-14 20:40:20|360.03|357.69|360.03|357.69|360.27|357.93|360.03|357.69|0
1644871230000|2022-02-14 20:40:30|359.57|357.23|359.1|356.76|360.03|357.69|359.1|356.76|0
1644871240000|2022-02-14 20:40:40|358.87|356.53|358.76|356.42|359.1|356.76|358.06|355.72|0
1644871250000|2022-02-14 20:40:50|358.64|356.3|358.4|356.06|359.1|356.76|358.4|356.06|0
1644871260000|2022-02-14 20:41:00|358.64|356.3|358.64|356.3|360.27|357.93|358.64|356.3|0
1644871270000|2022-02-14 20:41:10|358.87|356.53|359.34|357|359.8|357.46|358.87|356.53|0
1644871280000|2022-02-14 20:41:20|360.03|357.69|359.34|357|360.27|357.93|359.34|357|0
1644871290000|2022-02-14 20:41:30|358.4|356.06|359.1|356.76|359.1|356.76|357.94|355.6|0
1644871300000|2022-02-14 20:41:40|358.64|356.3|359.8|357.46|359.8|357.46|358.64|356.3|0
1644871310000|2022-02-14 20:41:50|359.57|357.23|360.97|358.63|360.97|358.63|359.57|357.23|0
1644871320000|2022-02-14 20:42:00|361.2|358.86|361.67|359.33|362.13|359.79|361.2|358.86|0
1644871330000|2022-02-14 20:42:10|361.43|359.09|362.49|360.15|362.6|360.26|361.43|359.09|0
1644871340000|2022-02-14 20:42:20|361.43|359.09|360.5|358.16|361.43|359.09|360.5|358.16|0
1644871350000|2022-02-14 20:42:30|360.97|358.63|362.13|359.79|362.13|359.79|360.97|358.63|0
1644871360000|2022-02-14 20:42:40|361.9|359.56|361.2|358.86|361.9|359.56|361.2|358.86|0
1644871370000|2022-02-14 20:42:50|361.43|359.09|362.13|359.79|362.13|359.79|360.27|357.93|0
1644871380000|2022-02-14 20:43:00|361.2|358.86|362.13|359.79|362.13|359.79|360.5|358.16|0
1644871390000|2022-02-14 20:43:10|362.83|360.49|363.77|361.43|363.77|361.43|362.83|360.49|0
1644871400000|2022-02-14 20:43:20|364.7|362.36|364.94|362.6|364.94|362.6|364.7|362.36|0
1644871410000|2022-02-14 20:43:30|364.47|362.13|364.7|362.36|364.7|362.36|364.47|362.13|0
1644871420000|2022-02-14 20:43:40|364.24|361.9|363.07|360.73|364.24|361.9|363.07|360.73|0
1644871430000|2022-02-14 20:43:50|361.67|359.33|361.9|359.56|362.13|359.79|361.67|359.33|0
1644871440000|2022-02-14 20:44:00|362.37|360.03|362.13|359.79|362.37|360.03|361.67|359.33|0
1644871450000|2022-02-14 20:44:10|361.32|358.98|361.9|359.56|362.13|359.79|361.32|358.98|0
1644871460000|2022-02-14 20:44:20|361.67|359.33|362.13|359.79|362.13|359.79|361.67|359.33|0
1644871470000|2022-02-14 20:44:30|360.73|358.39|359.8|357.46|360.73|358.39|359.8|357.46|0
1644871480000|2022-02-14 20:44:40|359.1|356.76|358.4|356.06|359.1|356.76|357.94|355.6|0
1644871490000|2022-02-14 20:44:50|358.64|356.3|357.7|355.36|358.87|356.53|357.7|355.36|0
1644871500000|2022-02-14 20:45:00|357.24|354.9|357.94|355.6|357.94|355.6|357.24|354.9|0
1644871510000|2022-02-14 20:45:10|358.64|356.3|360.97|358.63|360.97|358.63|357.94|355.6|0
1644871520000|2022-02-14 20:45:20|361.67|359.33|361.34|359|361.9|359.56|361.34|359|0
1644871530000|2022-02-14 20:45:30|361.8|359.46|362.27|359.93|363.44|361.1|361.8|359.46|0
1644871540000|2022-02-14 20:45:40|362.51|360.17|363.68|361.34|363.68|361.34|362.51|360.17|0
1644871550000|2022-02-14 20:45:50|364.38|362.04|366.26|363.92|366.26|363.92|364.38|362.04|0
1644871560000|2022-02-14 20:46:00|366.49|364.15|366.02|363.68|366.49|364.15|365.79|363.45|0
1644871570000|2022-02-14 20:46:10|365.21|362.87|365.79|363.45|365.79|363.45|365.08|362.74|0
1644871580000|2022-02-14 20:46:20|366.49|364.15|368.13|365.79|368.13|365.79|366.49|364.15|0
1644871590000|2022-02-14 20:46:30|367.9|365.56|367.66|365.32|367.9|365.56|366.73|364.39|0
1644871600000|2022-02-14 20:46:40|367.9|365.56|366.49|364.15|367.9|365.56|366.49|364.15|0
1644871610000|2022-02-14 20:46:50|366.73|364.39|366.38|364.04|367.43|365.09|366.38|364.04|0
1644871620000|2022-02-14 20:47:00|366.02|363.68|364.61|362.27|366.02|363.68|364.61|362.27|0
1644871630000|2022-02-14 20:47:10|364.15|361.81|362.97|360.63|364.15|361.81|362.97|360.63|0
1644871640000|2022-02-14 20:47:20|362.51|360.17|363.21|360.87|363.44|361.1|362.51|360.17|0
1644871650000|2022-02-14 20:47:30|362.74|360.4|361.8|359.46|362.74|360.4|361.8|359.46|0
1644871660000|2022-02-14 20:47:40|362.27|359.93|360.17|357.83|362.27|359.93|360.17|357.83|0
1644871670000|2022-02-14 20:47:50|360.4|358.06|359.93|357.59|360.4|358.06|359.7|357.36|0
1644871680000|2022-02-14 20:48:00|360.17|357.83|359.46|357.12|360.17|357.83|359.46|357.12|0
1644871690000|2022-02-14 20:48:10|357.13|354.79|355.73|353.39|357.13|354.79|355.73|353.39|0
1644871700000|2022-02-14 20:48:20|354.57|352.23|352.94|350.6|354.57|352.23|352.7|350.36|0
1644871710000|2022-02-14 20:48:30|353.63|351.29|353.17|350.83|353.87|351.53|353.06|350.72|0
1644871720000|2022-02-14 20:48:40|353.4|351.06|353.87|351.53|353.87|351.53|353.4|351.06|0
1644871730000|2022-02-14 20:48:50|354.8|352.46|354.8|352.46|354.8|352.46|354.1|351.76|0
1644871740000|2022-02-14 20:49:00|354.57|352.23|353.4|351.06|355.26|352.92|353.4|351.06|0
1644871750000|2022-02-14 20:49:10|353.17|350.83|353.63|351.29|353.63|351.29|353.17|350.83|0
1644871760000|2022-02-14 20:49:20|353.17|350.83|352.94|350.6|353.63|351.29|352.94|350.6|0
1644871770000|2022-02-14 20:49:30|352.59|350.25|353.63|351.29|353.63|351.29|352.59|350.25|0
1644871780000|2022-02-14 20:49:40|354.1|351.76|354.1|351.76|354.1|351.76|353.4|351.06|0
1644871790000|2022-02-14 20:49:50|354.8|352.46|356.9|354.56|356.9|354.56|354.8|352.46|0
1644871800000|2022-02-14 20:50:00|356.78|354.44|364.14|361.8|364.14|361.8|356.78|354.44|0
1644871810000|2022-02-14 20:50:10|364.85|362.51|364.85|362.51|366.02|363.68|364.14|361.8|0
1644871820000|2022-02-14 20:50:20|365.55|363.21|365.79|363.45|365.79|363.45|365.08|362.74|0
1644871830000|2022-02-14 20:50:30|365.55|363.21|366.02|363.68|366.72|364.38|365.55|363.21|0
1644871840000|2022-02-14 20:50:40|366.72|364.38|365.55|363.21|366.96|364.62|365.55|363.21|0
1644871850000|2022-02-14 20:50:50|364.85|362.51|364.38|362.04|364.85|362.51|364.03|361.69|0
1644871860000|2022-02-14 20:51:00|363.91|361.57|366.25|363.91|366.49|364.15|363.91|361.57|0
1644871870000|2022-02-14 20:51:10|365.08|362.74|362.5|360.16|365.08|362.74|362.5|360.16|0
1644871880000|2022-02-14 20:51:20|362.04|359.7|362.04|359.7|362.04|359.7|361.33|358.99|0
1644871890000|2022-02-14 20:51:30|361.33|358.99|361.8|359.46|361.8|359.46|360.87|358.53|0
1644871900000|2022-02-14 20:51:40|362.04|359.7|362.04|359.7|362.5|360.16|362.04|359.7|0
1644871910000|2022-02-14 20:51:50|363.44|361.1|361.33|358.99|363.44|361.1|361.33|358.99|0
1644871920000|2022-02-14 20:52:00|361.57|359.23|360.52|358.18|361.57|359.23|360.52|358.18|0
1644871930000|2022-02-14 20:52:10|360.4|358.06|361.92|359.58|361.92|359.58|360.4|358.06|0
1644871940000|2022-02-14 20:52:20|360.87|358.53|360.63|358.29|360.99|358.65|360.63|358.29|0
1644871950000|2022-02-14 20:52:30|361.1|358.76|361.8|359.46|361.8|359.46|361.1|358.76|0
1644871960000|2022-02-14 20:52:40|361.57|359.23|360.87|358.53|362.04|359.7|360.87|358.53|0
1644871970000|2022-02-14 20:52:50|360.63|358.29|360.87|358.53|360.87|358.53|360.63|358.29|0
1644871980000|2022-02-14 20:53:00|361.1|358.76|363.21|360.87|363.21|360.87|361.1|358.76|0
1644871990000|2022-02-14 20:53:10|362.74|360.4|363.44|361.1|363.44|361.1|362.74|360.4|0
1644872000000|2022-02-14 20:53:20|364.61|362.27|364.73|362.39|365.08|362.74|364.61|362.27|0
1644872010000|2022-02-14 20:53:30|363.91|361.57|364.73|362.39|364.73|362.39|363.91|361.57|0
1644872020000|2022-02-14 20:53:40|364.38|362.04|365.55|363.21|365.55|363.21|364.38|362.04|0
1644872030000|2022-02-14 20:53:50|365.32|362.98|364.38|362.04|365.32|362.98|364.38|362.04|0
1644872040000|2022-02-14 20:54:00|364.85|362.51|366.25|363.91|366.25|363.91|364.85|362.51|0
1644872050000|2022-02-14 20:54:10|366.02|363.68|366.72|364.38|366.72|364.38|366.02|363.68|0
1644872060000|2022-02-14 20:54:20|366.25|363.91|366.72|364.38|366.72|364.38|365.78|363.44|0
1644872070000|2022-02-14 20:54:30|366.49|364.15|366.72|364.38|367.19|364.85|366.49|364.15|0
1644872080000|2022-02-14 20:54:40|365.78|363.44|361.33|358.99|365.78|363.44|361.33|358.99|0
1644872090000|2022-02-14 20:54:50|362.03|359.69|360.63|358.29|362.03|359.69|360.63|358.29|0
1644872100000|2022-02-14 20:55:00|360.86|358.52|362.5|360.16|362.5|360.16|360.4|358.06|0
1644872110000|2022-02-14 20:55:10|362.27|359.93|360.86|358.52|362.27|359.93|360.86|358.52|0
1644872120000|2022-02-14 20:55:20|360.4|358.06|358.53|356.19|360.4|358.06|358.53|356.19|0
1644872130000|2022-02-14 20:55:30|358.06|355.72|355.73|353.39|358.06|355.72|355.73|353.39|0
1644872140000|2022-02-14 20:55:40|356.89|354.55|356.89|354.55|356.89|354.55|356.19|353.85|0
1644872150000|2022-02-14 20:55:50|358.06|355.72|358.29|355.95|358.53|356.19|358.06|355.72|0
1644872160000|2022-02-14 20:56:00|359.46|357.12|359.7|357.36|359.7|357.36|358.53|356.19|0
1644872170000|2022-02-14 20:56:10|359.46|357.12|361.1|358.76|361.1|358.76|359.46|357.12|0
1644872180000|2022-02-14 20:56:20|360.4|358.06|360.63|358.29|360.63|358.29|360.4|358.06|0
1644872190000|2022-02-14 20:56:30|360.4|358.06|361.33|358.99|361.33|358.99|359.93|357.59|0
1644872200000|2022-02-14 20:56:40|361.1|358.76|361.1|358.76|361.33|358.99|360.86|358.52|0
1644872210000|2022-02-14 20:56:50|361.8|359.46|360.63|358.29|361.8|359.46|360.63|358.29|0
1644872220000|2022-02-14 20:57:00|360.28|357.94|362.5|360.16|362.5|360.16|360.28|357.94|0
1644872230000|2022-02-14 20:57:10|361.8|359.46|360.63|358.29|361.8|359.46|360.4|358.06|0
1644872240000|2022-02-14 20:57:20|359.93|357.59|359.93|357.59|360.4|358.06|359.93|357.59|0
1644872250000|2022-02-14 20:57:30|358.99|356.65|358.76|356.42|359.23|356.89|358.76|356.42|0
1644872260000|2022-02-14 20:57:40|359.46|357.12|358.29|355.95|359.46|357.12|358.29|355.95|0
1644872270000|2022-02-14 20:57:50|357.59|355.25|357.36|355.02|358.06|355.72|357.36|355.02|0
1644872280000|2022-02-14 20:58:00|357.59|355.25|358.76|356.42|358.76|356.42|357.59|355.25|0
1644872290000|2022-02-14 20:58:10|359.46|357.12|359.23|356.89|360.16|357.82|359.23|356.89|0
1644872300000|2022-02-14 20:58:20|358.53|356.19|358.06|355.72|358.53|356.19|358.06|355.72|0
1644872310000|2022-02-14 20:58:30|357.83|355.49|358.06|355.72|358.76|356.42|357.83|355.49|0
1644872320000|2022-02-14 20:58:40|358.53|356.19|358.29|355.95|358.53|356.19|357.59|355.25|0
1644872330000|2022-02-14 20:58:50|359.69|357.35|358.53|356.19|359.93|357.59|358.53|356.19|0
1644872340000|2022-02-14 20:59:00|358.76|356.42|359.35|357.01|359.35|357.01|358.76|356.42|0
1644872350000|2022-02-14 20:59:10|359.46|357.12|359.69|357.35|360.4|358.06|359.46|357.12|0
1644872360000|2022-02-14 20:59:20|360.63|358.29|360.86|358.52|360.86|358.52|360.4|358.06|0
1644872370000|2022-02-14 20:59:30|360.16|357.82|361.8|359.46|361.8|359.46|360.16|357.82|0
1644872380000|2022-02-14 20:59:40|361.33|358.99|361.8|359.46|362.03|359.69|361.33|358.99|0
1644872390000|2022-02-14 20:59:50|362.62|360.28|363.91|361.57|365.08|362.74|362.62|360.28|0
1644872400000|2022-02-14 21:00:00|363.2|360.86|362.27|359.93|363.2|360.86|362.27|359.93|0
1644872410000|2022-02-14 21:00:10|363.67|361.33|363.91|361.57|363.91|361.57|362.74|360.4|0
1644872420000|2022-02-14 21:00:20|363.67|361.33|363.44|361.1|363.67|361.33|363.33|360.99|0
1644872430000|2022-02-14 21:00:30|363.67|361.33|363.44|361.1|363.91|361.57|363.44|361.1|0
1644872440000|2022-02-14 21:00:40|363.67|361.33|363.2|360.86|363.67|361.33|363.2|360.86|0
1644872450000|2022-02-14 21:00:50|362.97|360.63|362.97|360.63|363.44|361.1|362.97|360.63|0
1644872460000|2022-02-14 21:01:00|362.86|360.52|363.2|360.86|363.2|360.86|362.86|360.52|0
1644872470000|2022-02-14 21:01:10|362.97|360.63|363.44|361.1|363.44|361.1|362.97|360.63|0
1644872480000|2022-02-14 21:01:20|363.2|360.86|363.2|360.86|363.67|361.33|363.2|360.86|0
1644872490000|2022-02-14 21:01:30|362.97|360.63|362.97|360.63|363.2|360.86|362.97|360.63|0
1644872510000|2022-02-14 21:01:50|363.2|360.86|362.73|360.39|363.44|361.1|362.73|360.39|0
1644872520000|2022-02-14 21:02:00|362.27|359.93|362.5|360.16|362.5|360.16|362.03|359.69|0
1644872530000|2022-02-14 21:02:10|362.27|359.93|362.27|359.93|362.27|359.93|362.27|359.93|0
1644872540000|2022-02-14 21:02:20|362.5|360.16|362.03|359.69|362.5|360.16|362.03|359.69|0
1644872550000|2022-02-14 21:02:30|361.8|359.46|362.27|359.93|362.27|359.93|361.8|359.46|0
1644872560000|2022-02-14 21:02:40|362.03|359.69|362.27|359.93|362.27|359.93|362.03|359.69|0
1644872570000|2022-02-14 21:02:50|362.5|360.16|362.03|359.69|362.5|360.16|362.03|359.69|0
1644872580000|2022-02-14 21:03:00|362.27|359.93|362.03|359.69|362.27|359.93|362.03|359.69|0
1644872590000|2022-02-14 21:03:10|362.27|359.93|361.8|359.46|362.27|359.93|361.8|359.46|0
1644872600000|2022-02-14 21:03:20|361.56|359.22|361.33|358.99|361.56|359.22|361.1|358.76|0
1644872610000|2022-02-14 21:03:30|361.1|358.76|360.63|358.29|361.1|358.76|360.63|358.29|0
1644872620000|2022-02-14 21:03:40|360.86|358.52|360.86|358.52|360.86|358.52|360.86|358.52|0
1644872630000|2022-02-14 21:03:50|360.63|358.29|360.63|358.29|360.63|358.29|360.39|358.05|0
1644872640000|2022-02-14 21:04:00|360.39|358.05|360.63|358.29|360.63|358.29|360.39|358.05|0
1644872650000|2022-02-14 21:04:10|360.39|358.05|360.16|357.82|360.39|358.05|360.16|357.82|0
1644872660000|2022-02-14 21:04:20|359.93|357.59|359.93|357.59|359.93|357.59|359.46|357.12|0
1644872670000|2022-02-14 21:04:30|360.63|358.29|361.1|358.76|361.1|358.76|360.63|358.29|0
1644872680000|2022-02-14 21:04:40|360.86|358.52|360.16|357.82|360.86|358.52|360.16|357.82|0
1644872700000|2022-02-14 21:05:00|359.93|357.59|358.99|356.65|359.93|357.59|358.99|356.65|0
1644872710000|2022-02-14 21:05:10|358.76|356.42|358.52|356.18|358.76|356.42|358.52|356.18|0
1644872720000|2022-02-14 21:05:20|358.76|356.42|358.99|356.65|359.23|356.89|358.76|356.42|0
1644872730000|2022-02-14 21:05:30|358.76|356.42|359.46|357.12|359.46|357.12|358.76|356.42|0
1644872740000|2022-02-14 21:05:40|359.93|357.59|359.69|357.35|359.93|357.59|359.69|357.35|0
1644872750000|2022-02-14 21:05:50|359.93|357.59|360.39|358.05|360.63|358.29|359.69|357.35|0
1644872760000|2022-02-14 21:06:00|360.16|357.82|359.46|357.12|360.16|357.82|359.46|357.12|0
1644872770000|2022-02-14 21:06:10|359.69|357.35|359.42|357.62|359.69|357.62|359.42|357.12|0
1644872780000|2022-02-14 21:06:20|359.66|357.86|359.89|358.09|359.89|358.09|359.66|357.86|0
1644872790000|2022-02-14 21:06:30|359.66|357.86|359.78|357.98|359.78|357.98|359.66|357.86|0
1644872800000|2022-02-14 21:06:40|359.42|357.62|359.42|357.62|359.66|357.86|359.42|357.62|0
1644872810000|2022-02-14 21:06:50|359.19|357.39|360.12|358.32|360.12|358.32|359.19|357.39|0
1644872820000|2022-02-14 21:07:00|359.89|358.09|360.12|358.32|360.12|358.32|359.66|357.86|0
1644872830000|2022-02-14 21:07:10|359.89|358.09|360.12|358.32|360.12|358.32|359.89|358.09|0
1644872840000|2022-02-14 21:07:20|360.59|358.79|360.82|359.02|360.82|359.02|360.36|358.56|0
1644872850000|2022-02-14 21:07:30|360.95|359.15|361.06|359.26|361.06|359.26|360.82|359.02|0
1644872860000|2022-02-14 21:07:40|361.29|359.49|361.29|359.49|361.29|359.49|361.29|359.49|0
1644872870000|2022-02-14 21:07:50|361.53|359.73|361.53|359.73|361.53|359.73|361.29|359.49|0
1644872880000|2022-02-14 21:08:00|361.76|359.96|361.53|359.73|361.76|359.96|361.53|359.73|0
1644872890000|2022-02-14 21:08:10|361.76|359.96|361.76|359.96|361.99|360.19|361.76|359.96|0
1644872900000|2022-02-14 21:08:20|361.53|359.73|361.29|359.49|361.76|359.96|361.29|359.49|0
1644872910000|2022-02-14 21:08:30|361.06|359.26|361.06|359.26|361.06|359.26|361.06|359.26|0
1644872920000|2022-02-14 21:08:40|361.29|359.49|361.29|359.49|361.29|359.49|361.29|359.49|0
1644872930000|2022-02-14 21:08:50|361.76|359.96|361.29|359.49|361.76|359.96|361.29|359.49|0
1644872940000|2022-02-14 21:09:00|361.41|359.61|361.29|359.49|361.41|359.61|361.29|359.49|0
1644872950000|2022-02-14 21:09:10|361.53|359.73|361.29|359.49|361.53|359.73|361.29|359.49|0
1644872960000|2022-02-14 21:09:20|361.53|359.73|361.76|359.96|361.76|359.96|361.53|359.73|0
1644872980000|2022-02-14 21:09:40|361.88|360.08|361.53|359.73|361.88|360.08|361.53|359.73|0
1644872990000|2022-02-14 21:09:50|361.76|359.96|361.76|359.96|361.76|359.96|361.76|359.96|0
1644873000000|2022-02-14 21:10:00|361.29|359.49|361.76|359.96|361.76|359.96|361.06|359.26|0
1644873010000|2022-02-14 21:10:10|361.99|360.19|361.53|359.73|361.99|360.19|361.53|359.73|0
1644873020000|2022-02-14 21:10:20|361.76|359.96|361.76|359.96|361.76|359.96|361.76|359.96|0
1644873030000|2022-02-14 21:10:30|361.99|360.19|361.99|360.19|361.99|360.19|361.99|360.19|0
1644873040000|2022-02-14 21:10:40|361.29|359.49|361.29|359.49|361.53|359.73|361.29|359.49|0
1644873050000|2022-02-14 21:10:50|361.18|359.38|361.41|359.61|361.41|359.61|361.18|359.38|0
1644873060000|2022-02-14 21:11:00|361.53|359.73|361.99|360.19|361.99|360.19|361.53|359.73|0
1644873070000|2022-02-14 21:11:10|362.23|360.43|361.99|360.19|362.23|360.43|361.76|359.96|0
1644873080000|2022-02-14 21:11:20|361.76|359.96|361.29|359.49|361.76|359.96|361.29|359.49|0
1644873090000|2022-02-14 21:11:30|361.53|359.73|361.76|359.96|361.76|359.96|361.53|359.73|0
1644873110000|2022-02-14 21:11:50|361.53|359.73|361.99|360.19|361.99|360.19|361.53|359.73|0
1644873120000|2022-02-14 21:12:00|362.23|360.43|362.23|360.43|362.23|360.43|362.23|360.43|0
1644873130000|2022-02-14 21:12:10|362.46|360.66|362.46|360.66|362.7|360.9|362.46|360.66|0
1644873140000|2022-02-14 21:12:20|362.58|360.78|362.7|360.9|362.7|360.9|362.58|360.78|0
1644873150000|2022-02-14 21:12:30|362.46|360.66|362.46|360.66|362.46|360.66|362.46|360.66|0
1644873160000|2022-02-14 21:12:40|362.7|360.9|362.7|360.9|362.7|360.9|362.7|360.9|0
1644873170000|2022-02-14 21:12:50|362.23|360.43|362.46|360.66|362.46|360.66|362.23|360.43|0
1644873180000|2022-02-14 21:13:00|362.23|360.43|361.53|359.73|362.23|360.43|361.53|359.73|0
1644873190000|2022-02-14 21:13:10|361.06|359.26|360.82|359.02|361.29|359.49|360.82|359.02|0
1644873200000|2022-02-14 21:13:20|361.06|359.26|360.59|358.79|361.06|359.26|360.59|358.79|0
1644873210000|2022-02-14 21:13:30|361.06|359.26|360.82|359.02|361.06|359.26|360.82|359.02|0
1644873220000|2022-02-14 21:13:40|360.59|358.79|360.12|358.32|360.59|358.79|360.12|358.32|0
1644873230000|2022-02-14 21:13:50|360.59|358.79|360.36|358.56|360.59|358.79|360.36|358.56|0
1644873240000|2022-02-14 21:14:00|361.06|359.26|361.06|359.26|361.06|359.26|361.06|359.26|0
1644873250000|2022-02-14 21:14:10|360.82|359.02|360.48|358.68|361.06|359.26|360.48|358.68|0
1644873260000|2022-02-14 21:14:20|360.59|358.79|360.48|358.68|360.59|358.79|360.48|358.68|0
1644873270000|2022-02-14 21:14:30|360.36|358.56|360.59|358.79|360.94|359.14|360.36|358.56|0
1644873280000|2022-02-14 21:14:40|360.82|359.02|360.48|358.68|360.82|359.02|360.48|358.68|0
1644873290000|2022-02-14 21:14:50|360.35|358.55|360.35|358.55|360.59|358.79|360.35|358.55|0
1644873320000|2022-02-14 21:15:20|359.85|357.65|359.85|357.65|359.85|357.65|359.85|357.65|0
1644873330000|2022-02-14 21:15:30|359.15|356.95|359.15|356.95|359.27|357.07|359.15|356.95|0
1644873340000|2022-02-14 21:15:40|359.04|356.84|358.92|356.72|359.15|356.95|358.92|356.72|0
1644873350000|2022-02-14 21:15:50|359.15|356.95|359.15|356.95|359.15|356.95|359.15|356.95|0
1644873360000|2022-02-14 21:16:00|359.39|357.19|359.39|357.19|359.39|357.19|359.39|357.19|0
1644873370000|2022-02-14 21:16:10|359.15|356.95|359.39|357.19|359.39|357.19|359.15|356.95|0
1644873380000|2022-02-14 21:16:20|359.51|357.31|359.85|357.65|359.85|357.65|359.51|357.31|0
1644873390000|2022-02-14 21:16:30|359.74|357.54|359.62|357.42|359.74|357.54|359.62|357.42|0
1644873400000|2022-02-14 21:16:40|359.85|357.65|359.85|357.65|359.85|357.65|359.85|357.65|0
1644873410000|2022-02-14 21:16:50|359.62|357.42|359.62|357.42|359.62|357.42|359.62|357.42|0
1644873420000|2022-02-14 21:17:00|359.39|357.19|359.39|357.19|359.39|357.19|359.39|357.19|0
1644873440000|2022-02-14 21:17:20|358.68|356.48|358.68|356.48|358.81|356.61|358.68|356.48|0
1644873450000|2022-02-14 21:17:30|358.92|356.72|358.68|356.48|359.04|356.84|358.68|356.48|0
1644873460000|2022-02-14 21:17:40|359.15|356.95|358.92|356.72|359.15|356.95|358.92|356.72|0
1644873470000|2022-02-14 21:17:50|359.15|356.95|358.92|356.72|359.15|356.95|358.92|356.72|0
1644873480000|2022-02-14 21:18:00|359.15|356.95|358.92|356.72|359.15|356.95|358.92|356.72|0
1644873490000|2022-02-14 21:18:10|359.15|356.95|359.62|357.42|359.62|357.42|359.15|356.95|0
1644873510000|2022-02-14 21:18:30|359.85|357.65|359.74|357.54|359.85|357.65|359.62|357.42|0
1644873520000|2022-02-14 21:18:40|359.97|357.77|360.21|358.01|360.21|358.01|359.97|357.77|0
1644873540000|2022-02-14 21:19:00|360.32|358.12|360.09|357.89|360.32|358.12|360.09|357.89|0
1644873560000|2022-02-14 21:19:20|359.85|357.65|359.85|357.65|360.09|357.89|359.85|357.65|0
1644873570000|2022-02-14 21:19:30|359.97|357.77|359.85|357.65|359.97|357.77|359.85|357.65|0
1644873580000|2022-02-14 21:19:40|360.09|357.89|360.09|357.89|360.09|357.89|360.09|357.89|0
1644873590000|2022-02-14 21:19:50|360.21|358.01|360.55|358.35|360.55|358.35|360.21|358.01|0
1644873600000|2022-02-14 21:20:00|360.44|358.24|360.44|358.24|360.44|358.24|360.44|358.24|0
1644873610000|2022-02-14 21:20:10|360.32|358.12|360.44|358.24|360.44|358.24|360.32|358.12|0
1644873620000|2022-02-14 21:20:20|360.55|358.35|360.55|358.35|360.55|358.35|360.55|358.35|0
1644873660000|2022-02-14 21:21:00|360.67|358.47|360.79|358.59|360.79|358.59|360.55|358.35|0
1644873670000|2022-02-14 21:21:10|360.55|358.35|360.79|358.59|360.79|358.59|360.55|358.35|0
1644873680000|2022-02-14 21:21:20|360.67|358.47|360.67|358.47|360.67|358.47|360.67|358.47|0
1644873690000|2022-02-14 21:21:30|360.79|358.59|360.79|358.59|360.79|358.59|360.79|358.59|0
1644873700000|2022-02-14 21:21:40|361.02|358.82|360.55|358.35|361.02|358.82|360.55|358.35|0
1644873710000|2022-02-14 21:21:50|360.67|358.47|360.67|358.47|360.67|358.47|360.67|358.47|0
1644873720000|2022-02-14 21:22:00|360.79|358.59|360.79|358.59|360.79|358.59|360.79|358.59|0
1644873740000|2022-02-14 21:22:20|361.02|358.82|361.02|358.82|361.02|358.82|361.02|358.82|0
1644873760000|2022-02-14 21:22:40|360.91|358.71|360.91|358.71|360.91|358.71|360.91|358.71|0
1644873770000|2022-02-14 21:22:50|360.79|358.59|360.91|358.71|360.91|358.71|360.79|358.59|0
1644873790000|2022-02-14 21:23:10|360.55|358.35|360.55|358.35|360.55|358.35|360.55|358.35|0
1644873800000|2022-02-14 21:23:20|360.79|358.59|360.79|358.59|360.79|358.59|360.79|358.59|0
1644873810000|2022-02-14 21:23:30|360.55|358.35|360.55|358.35|360.55|358.35|360.55|358.35|0
1644873830000|2022-02-14 21:23:50|360.32|358.12|359.85|357.65|360.32|358.12|359.85|357.65|0
1644873840000|2022-02-14 21:24:00|360.08|357.88|360.32|358.12|360.32|358.12|360.08|357.88|0
1644873860000|2022-02-14 21:24:20|360.55|358.35|360.32|358.12|360.55|358.35|360.32|358.12|0
1644873870000|2022-02-14 21:24:30|360.55|358.35|360.32|358.12|360.55|358.35|360.32|358.12|0
1644873880000|2022-02-14 21:24:40|360.21|358.01|360.21|358.01|360.21|358.01|360.21|358.01|0
1644873900000|2022-02-14 21:25:00|359.74|357.54|359.74|357.54|359.85|357.65|359.74|357.54|0
1644873910000|2022-02-14 21:25:10|359.85|357.65|359.62|357.42|359.85|357.65|359.62|357.42|0
1644873920000|2022-02-14 21:25:20|359.85|357.65|359.85|357.65|359.85|357.65|359.85|357.65|0
1644873930000|2022-02-14 21:25:30|359.97|357.77|359.97|357.77|359.97|357.77|359.97|357.77|0
1644873940000|2022-02-14 21:25:40|360.08|357.88|359.97|357.77|360.32|358.12|359.97|357.77|0
1644873950000|2022-02-14 21:25:50|359.62|357.42|359.62|357.42|359.62|357.42|359.62|357.42|0
1644873970000|2022-02-14 21:26:10|359.38|357.18|359.74|357.54|359.74|357.54|359.38|357.18|0
1644873980000|2022-02-14 21:26:20|359.62|357.42|359.62|357.42|359.62|357.42|359.62|357.42|0
1644874030000|2022-02-14 21:27:10|359.85|357.65|359.62|357.42|359.85|357.65|359.62|357.42|0
1644874070000|2022-02-14 21:27:50|359.85|357.65|359.85|357.65|359.85|357.65|359.85|357.65|0
1644874080000|2022-02-14 21:28:00|359.97|357.77|359.97|357.77|359.97|357.77|359.97|357.77|0
1644874090000|2022-02-14 21:28:10|360.08|357.88|360.08|357.88|360.08|357.88|360.08|357.88|0
1644874120000|2022-02-14 21:28:40|359.85|357.65|359.85|357.65|359.85|357.65|359.85|357.65|0
1644874130000|2022-02-14 21:28:50|359.62|357.42|359.62|357.42|359.62|357.42|359.62|357.42|0
1644874150000|2022-02-14 21:29:10|359.38|357.18|359.5|357.3|359.5|357.3|359.38|357.18|0
1644874160000|2022-02-14 21:29:20|359.62|357.42|359.62|357.42|359.62|357.42|359.62|357.42|0
1644874170000|2022-02-14 21:29:30|359.85|357.65|359.85|357.65|359.85|357.65|359.85|357.65|0
1644874180000|2022-02-14 21:29:40|359.74|357.54|359.74|357.54|359.74|357.54|359.74|357.54|0
1644874190000|2022-02-14 21:29:50|359.62|357.42|359.62|357.42|359.62|357.42|359.62|357.42|0
1644874200000|2022-02-14 21:30:00|359.5|357.3|359.74|357.54|359.74|357.54|359.38|357.18|0
1644874210000|2022-02-14 21:30:10|359.62|357.42|359.62|357.42|359.62|357.42|359.62|357.42|0
1644874220000|2022-02-14 21:30:20|359.85|357.65|359.85|357.65|359.85|357.65|359.85|357.65|0
1644874240000|2022-02-14 21:30:40|359.61|357.41|359.61|357.41|359.61|357.41|359.61|357.41|0
1644874260000|2022-02-14 21:31:00|359.74|357.54|359.74|357.54|359.74|357.54|359.74|357.54|0
1644874270000|2022-02-14 21:31:10|359.85|357.65|359.85|357.65|359.85|357.65|359.85|357.65|0
1644874280000|2022-02-14 21:31:20|360.08|357.88|360.32|358.12|360.32|358.12|360.08|357.88|0
1644874300000|2022-02-14 21:31:40|360.08|357.88|360.08|357.88|360.08|357.88|360.08|357.88|0
1644874310000|2022-02-14 21:31:50|359.97|357.77|360.08|357.88|360.08|357.88|359.97|357.77|0
1644874330000|2022-02-14 21:32:10|359.85|357.65|359.85|357.65|359.85|357.65|359.85|357.65|0
1644874350000|2022-02-14 21:32:30|360.08|357.88|359.85|357.65|360.08|357.88|359.85|357.65|0
1644874360000|2022-02-14 21:32:40|359.38|357.18|358.91|356.71|359.38|357.18|358.91|356.71|0
1644874370000|2022-02-14 21:32:50|359.15|356.95|359.15|356.95|359.15|356.95|359.15|356.95|0
1644874380000|2022-02-14 21:33:00|358.91|356.71|358.91|356.71|358.91|356.71|358.91|356.71|0
1644874390000|2022-02-14 21:33:10|358.68|356.48|358.91|356.71|358.91|356.71|358.68|356.48|0
1644874400000|2022-02-14 21:33:20|359.15|356.95|359.15|356.95|359.15|356.95|358.91|356.71|0
1644874420000|2022-02-14 21:33:40|358.91|356.71|358.91|356.71|358.91|356.71|358.91|356.71|0
1644874450000|2022-02-14 21:34:10|359.15|356.95|359.15|356.95|359.15|356.95|359.15|356.95|0
1644874460000|2022-02-14 21:34:20|359.38|357.18|359.15|356.95|359.38|357.18|359.15|356.95|0
1644874480000|2022-02-14 21:34:40|358.91|356.71|358.91|356.71|358.91|356.71|358.91|356.71|0
1644874490000|2022-02-14 21:34:50|359.03|356.83|359.03|356.83|359.03|356.83|359.03|356.83|0
1644874500000|2022-02-14 21:35:00|359.15|356.95|358.91|356.71|359.15|356.95|358.91|356.71|0
1644874520000|2022-02-14 21:35:20|359.03|356.83|359.15|356.95|359.15|356.95|359.03|356.83|0
1644874530000|2022-02-14 21:35:30|359.38|357.18|359.38|357.18|359.38|357.18|359.38|357.18|0
1644874540000|2022-02-14 21:35:40|359.03|356.83|359.15|356.95|359.15|356.95|359.03|356.83|0
1644874560000|2022-02-14 21:36:00|359.38|357.18|359.38|357.18|359.38|357.18|359.38|357.18|0
1644874580000|2022-02-14 21:36:20|359.27|357.07|359.15|356.95|359.27|357.07|359.15|356.95|0
1644874590000|2022-02-14 21:36:30|358.91|356.71|359.15|356.95|359.15|356.95|358.91|356.71|0
1644874610000|2022-02-14 21:36:50|358.91|356.71|358.91|356.71|358.91|356.71|358.91|356.71|0
1644874620000|2022-02-14 21:37:00|359.15|356.95|359.15|356.95|359.15|356.95|359.15|356.95|0
1644874650000|2022-02-14 21:37:30|359.38|357.18|359.15|356.95|359.38|357.18|359.15|356.95|0
1644874670000|2022-02-14 21:37:50|358.91|356.71|358.91|356.71|358.91|356.71|358.91|356.71|0
1644874680000|2022-02-14 21:38:00|359.03|356.83|358.91|356.71|359.15|356.95|358.91|356.71|0
1644874700000|2022-02-14 21:38:20|359.15|356.95|359.15|356.95|359.15|356.95|359.15|356.95|0
1644874710000|2022-02-14 21:38:30|358.91|356.71|358.91|356.71|358.91|356.71|358.91|356.71|0
1644874740000|2022-02-14 21:39:00|359.03|356.83|359.14|356.94|359.14|356.94|359.03|356.83|0
1644874750000|2022-02-14 21:39:10|359.38|357.18|359.38|357.18|359.38|357.18|359.38|357.18|0
1644874760000|2022-02-14 21:39:20|359.61|357.41|359.85|357.65|359.85|357.65|359.61|357.41|0
1644874770000|2022-02-14 21:39:30|359.97|357.77|359.97|357.77|359.97|357.77|359.97|357.77|0
1644874780000|2022-02-14 21:39:40|360.08|357.88|359.97|357.77|360.08|357.88|359.85|357.65|0
1644874790000|2022-02-14 21:39:50|360.08|357.88|360.08|357.88|360.08|357.88|360.08|357.88|0
1644874800000|2022-02-14 21:40:00|360.2|358|360.31|358.11|360.31|358.11|360.2|358|0
1644874810000|2022-02-14 21:40:10|360.55|358.35|359.97|357.77|360.55|358.35|359.85|357.65|0
1644874820000|2022-02-14 21:40:20|360.08|357.88|360.08|357.88|360.08|357.88|360.08|357.88|0
1644874830000|2022-02-14 21:40:30|360.31|358.11|360.43|358.23|360.43|358.23|360.31|358.11|0
1644874840000|2022-02-14 21:40:40|360.55|358.35|360.55|358.35|360.55|358.35|360.55|358.35|0
1644874850000|2022-02-14 21:40:50|360.08|357.88|360.08|357.88|360.08|357.88|360.08|357.88|0
1644874860000|2022-02-14 21:41:00|360.31|358.11|360.31|358.11|360.31|358.11|360.31|358.11|0
1644874870000|2022-02-14 21:41:10|360.43|358.23|360.31|358.11|360.43|358.23|360.31|358.11|0
1644874880000|2022-02-14 21:41:20|360.55|358.35|360.55|358.35|360.55|358.35|360.55|358.35|0
1644874900000|2022-02-14 21:41:40|361.01|358.81|361.01|358.81|361.01|358.81|361.01|358.81|0
1644874910000|2022-02-14 21:41:50|361.48|359.28|361.48|359.28|361.48|359.28|361.25|359.05|0
1644874940000|2022-02-14 21:42:20|361.25|359.05|361.25|359.05|361.25|359.05|361.25|359.05|0
1644874950000|2022-02-14 21:42:30|361.37|359.17|361.72|359.52|361.72|359.52|361.37|359.17|0
1644874960000|2022-02-14 21:42:40|361.95|359.75|361.95|359.75|361.95|359.75|361.95|359.75|0
1644874970000|2022-02-14 21:42:50|361.72|359.52|361.72|359.52|361.72|359.52|361.72|359.52|0
1644874980000|2022-02-14 21:43:00|361.95|359.75|361.95|359.75|361.95|359.75|361.72|359.52|0
1644875000000|2022-02-14 21:43:20|362.07|359.87|362.18|359.98|362.18|359.98|362.07|359.87|0
1644875010000|2022-02-14 21:43:30|362.31|360.11|362.31|360.11|362.31|360.11|362.31|360.11|0
1644875020000|2022-02-14 21:43:40|362.18|359.98|361.95|359.75|362.18|359.98|361.95|359.75|0
1644875030000|2022-02-14 21:43:50|361.72|359.52|361.72|359.52|361.72|359.52|361.72|359.52|0
1644875040000|2022-02-14 21:44:00|361.84|359.64|361.84|359.64|361.84|359.64|361.72|359.52|0
1644875050000|2022-02-14 21:44:10|361.72|359.52|361.72|359.52|361.72|359.52|361.72|359.52|0
1644875060000|2022-02-14 21:44:20|361.95|359.75|362.31|360.11|362.31|360.11|361.95|359.75|0
1644875070000|2022-02-14 21:44:30|362.18|359.98|362.42|360.22|362.42|360.22|362.18|359.98|0
1644875080000|2022-02-14 21:44:40|362.18|359.98|362.18|359.98|362.18|359.98|362.18|359.98|0
1644875090000|2022-02-14 21:44:50|362.31|360.11|361.95|359.75|362.31|360.11|361.95|359.75|0
1644875100000|2022-02-14 21:45:00|361.6|359.4|361.6|359.4|361.6|359.4|361.6|359.4|0
1644875110000|2022-02-14 21:45:10|361.48|359.28|361.14|358.94|361.48|359.28|360.78|358.58|0
1644875120000|2022-02-14 21:45:20|361.25|359.05|361.48|359.28|361.48|359.28|361.25|359.05|0
1644875130000|2022-02-14 21:45:30|361.6|359.4|362.18|359.98|362.18|359.98|361.6|359.4|0
1644875140000|2022-02-14 21:45:40|361.95|359.75|361.95|359.75|362.07|359.87|361.95|359.75|0
1644875150000|2022-02-14 21:45:50|362.07|359.87|362.18|359.98|362.42|360.22|362.07|359.87|0
1644875170000|2022-02-14 21:46:10|362.42|360.22|362.42|360.22|362.42|360.22|362.42|360.22|0
1644875240000|2022-02-14 21:47:20|362.65|360.45|362.42|360.22|362.65|360.45|362.42|360.22|0
1644875320000|2022-02-14 21:48:40|362.65|360.45|362.65|360.45|362.65|360.45|362.65|360.45|0
1644875330000|2022-02-14 21:48:50|362.42|360.22|362.65|360.45|362.65|360.45|362.42|360.22|0
1644875340000|2022-02-14 21:49:00|362.89|360.69|362.89|360.69|362.89|360.69|362.89|360.69|0
1644875350000|2022-02-14 21:49:10|363.01|360.81|363.01|360.81|363.01|360.81|363.01|360.81|0
1644875360000|2022-02-14 21:49:20|362.88|360.68|363.12|360.92|363.12|360.92|362.88|360.68|0
1644875400000|2022-02-14 21:50:00|363.24|361.04|362.42|360.22|363.24|361.04|362.42|360.22|0
1644875420000|2022-02-14 21:50:20|362.18|359.98|362.18|359.98|362.18|359.98|362.18|359.98|0
1644875440000|2022-02-14 21:50:40|362.42|360.22|362.3|360.1|362.42|360.22|362.3|360.1|0
1644875450000|2022-02-14 21:50:50|362.42|360.22|362.88|360.68|362.88|360.68|362.42|360.22|0
1644875460000|2022-02-14 21:51:00|362.65|360.45|362.65|360.45|362.65|360.45|362.65|360.45|0
1644875490000|2022-02-14 21:51:30|362.77|360.57|362.65|360.45|362.88|360.68|362.65|360.45|0
1644875500000|2022-02-14 21:51:40|362.54|360.34|362.54|360.34|362.54|360.34|362.54|360.34|0
1644875510000|2022-02-14 21:51:50|362.42|360.22|362.42|360.22|362.42|360.22|362.42|360.22|0
1644875520000|2022-02-14 21:52:00|362.65|360.45|362.65|360.45|362.65|360.45|362.65|360.45|0
1644875540000|2022-02-14 21:52:20|362.42|360.22|362.42|360.22|362.42|360.22|362.42|360.22|0
1644875560000|2022-02-14 21:52:40|362.18|359.98|362.18|359.98|362.18|359.98|362.18|359.98|0
1644875570000|2022-02-14 21:52:50|362.42|360.22|362.42|360.22|362.42|360.22|362.42|360.22|0
1644875590000|2022-02-14 21:53:10|362.18|359.98|363.35|361.15|363.35|361.15|362.18|359.98|0
1644875600000|2022-02-14 21:53:20|362.88|360.68|362.77|360.57|362.88|360.68|362.77|360.57|0
1644875610000|2022-02-14 21:53:30|362.65|360.45|362.42|360.22|362.65|360.45|362.42|360.22|0
1644875620000|2022-02-14 21:53:40|362.54|360.34|362.65|360.45|362.88|360.68|362.54|360.34|0
1644875630000|2022-02-14 21:53:50|362.88|360.68|362.65|360.45|362.88|360.68|362.65|360.45|0
1644875640000|2022-02-14 21:54:00|362.42|360.22|362.42|360.22|362.42|360.22|362.42|360.22|0
1644875650000|2022-02-14 21:54:10|362.65|360.45|362.65|360.45|362.65|360.45|362.65|360.45|0
1644875660000|2022-02-14 21:54:20|362.77|360.57|362.77|360.57|362.77|360.57|362.77|360.57|0
1644875670000|2022-02-14 21:54:30|362.88|360.68|362.88|360.68|362.88|360.68|362.88|360.68|0
1644875680000|2022-02-14 21:54:40|362.77|360.57|362.77|360.57|362.88|360.68|362.77|360.57|0
1644875690000|2022-02-14 21:54:50|362.65|360.45|362.65|360.45|362.65|360.45|362.65|360.45|0
1644875700000|2022-02-14 21:55:00|362.88|360.68|362.88|360.68|362.88|360.68|362.88|360.68|0
1644875710000|2022-02-14 21:55:10|363.12|360.92|363.35|361.15|363.35|361.15|363.12|360.92|0
1644875720000|2022-02-14 21:55:20|363.24|361.04|363.12|360.92|363.24|361.04|363.12|360.92|0
1644875750000|2022-02-14 21:55:50|362.88|360.68|362.88|360.68|362.88|360.68|362.88|360.68|0
1644875760000|2022-02-14 21:56:00|363|360.8|362.88|360.68|363|360.8|362.88|360.68|0
1644875770000|2022-02-14 21:56:10|363.12|360.92|362.88|360.68|363.12|360.92|362.88|360.68|0
1644875780000|2022-02-14 21:56:20|362.65|360.45|362.65|360.45|362.65|360.45|362.65|360.45|0
1644875790000|2022-02-14 21:56:30|362.88|360.68|362.88|360.68|362.88|360.68|362.88|360.68|0
1644875810000|2022-02-14 21:56:50|363.12|360.92|362.88|360.68|363.12|360.92|362.88|360.68|0
1644875850000|2022-02-14 21:57:30|362.65|360.45|362.77|360.57|362.77|360.57|362.65|360.45|0
1644875860000|2022-02-14 21:57:40|362.88|360.68|362.65|360.45|362.88|360.68|362.65|360.45|0
1644875880000|2022-02-14 21:58:00|362.88|360.68|362.88|360.68|362.88|360.68|362.88|360.68|0
1644875890000|2022-02-14 21:58:10|362.41|360.21|362.18|359.98|362.41|360.21|362.18|359.98|0
1644875900000|2022-02-14 21:58:20|362.54|360.34|362.41|360.21|362.54|360.34|362.41|360.21|0
1644875920000|2022-02-14 21:58:40|362.18|359.98|362.18|359.98|362.18|359.98|362.18|359.98|0
1644875930000|2022-02-14 21:58:50|362.3|360.1|362.41|360.21|362.41|360.21|362.18|359.98|0
1644875940000|2022-02-14 21:59:00|362.65|360.45|362.77|360.57|362.77|360.57|362.65|360.45|0
1644875950000|2022-02-14 21:59:10|362.54|360.34|362.41|360.21|362.54|360.34|362.41|360.21|0
1644875960000|2022-02-14 21:59:20|362.65|360.45|362.77|360.57|362.77|360.57|362.65|360.45|0
1644875970000|2022-02-14 21:59:30|362.88|360.68|362.77|360.57|362.88|360.68|362.77|360.57|0
1644875980000|2022-02-14 21:59:40|362.65|360.45|362.41|360.21|362.65|360.45|362.41|360.21|0
1644875990000|2022-02-14 21:59:50|362.65|360.45|362.54|360.34|362.77|360.57|362.54|360.34|0
1644876000000|2022-02-14 22:00:00|362.29|360.09|362.29|360.09|362.29|360.09|362.29|360.09|0
1644876030000|2022-02-14 22:00:30|362.25|360.05|362.25|360.05|362.25|360.05|362.25|360.05|0
1644876070000|2022-02-14 22:01:10|362.29|360.09|362.29|360.09|362.29|360.09|362.29|360.09|0
1644876100000|2022-02-14 22:01:40|361.75|359.55|361.75|359.55|361.75|359.55|361.75|359.55|0
1644876110000|2022-02-14 22:01:50|362.29|360.09|362.29|360.09|362.29|360.09|362.29|360.09|0
1644876120000|2022-02-14 22:02:00|362.02|359.82|362.02|359.82|362.02|359.82|362.02|359.82|0
1644876130000|2022-02-14 22:02:10|362.05|359.85|362.05|359.85|362.05|359.85|362.05|359.85|0
1644876140000|2022-02-14 22:02:20|362.02|359.82|362.12|359.92|362.12|359.92|362.02|359.82|0
1644876210000|2022-02-14 22:03:30|362.05|359.85|361.37|359.17|362.05|359.85|361.37|359.17|0
1644876230000|2022-02-14 22:03:50|361.27|359.07|361.27|359.07|361.27|359.07|361.27|359.07|0
1644876250000|2022-02-14 22:04:10|361.37|359.17|361.24|359.04|361.37|359.17|361.24|359.04|0
1644876260000|2022-02-14 22:04:20|361.27|359.07|361.2|359|361.27|359.07|361.2|359|0
1644876290000|2022-02-14 22:04:50|361.27|359.07|361.34|359.14|361.34|359.14|361.27|359.07|0
1644876300000|2022-02-14 22:05:00|361.27|359.07|361.27|359.07|361.27|359.07|361.27|359.07|0
1644876320000|2022-02-14 22:05:20|361.37|359.17|361.2|359|361.37|359.17|361.2|359|0
1644876350000|2022-02-14 22:05:50|362.05|359.85|361.92|359.72|362.05|359.85|361.92|359.72|0
1644876360000|2022-02-14 22:06:00|362.15|359.95|362.15|359.95|362.15|359.95|362.15|359.95|0
1644876370000|2022-02-14 22:06:10|361.04|358.84|361.04|358.84|361.04|358.84|361.04|358.84|0
1644876380000|2022-02-14 22:06:20|361|358.8|361|358.8|361|358.8|361|358.8|0
1644876390000|2022-02-14 22:06:30|361.58|359.38|361.06|358.86|361.58|359.38|361.04|358.84|0
1644876460000|2022-02-14 22:07:40|361.03|358.83|361.03|358.83|361.03|358.83|361.03|358.83|0
1644876540000|2022-02-14 22:09:00|360.96|358.76|360.96|358.76|360.96|358.76|360.96|358.76|0
1644876580000|2022-02-14 22:09:40|361.1|358.9|361.1|358.9|361.1|358.9|361.1|358.9|0
1644876590000|2022-02-14 22:09:50|361.82|359.62|361.82|359.62|361.82|359.62|361.82|359.62|0
1644876610000|2022-02-14 22:10:10|362.22|360.02|362.22|360.02|362.22|360.02|362.22|360.02|0
1644876630000|2022-02-14 22:10:30|362.15|359.95|362.15|359.95|362.22|360.02|362.15|359.95|0
1644876640000|2022-02-14 22:10:40|361.72|359.52|361.85|359.65|361.85|359.65|361.72|359.52|0
1644876650000|2022-02-14 22:10:50|361.72|359.52|362.04|359.84|362.04|359.84|361.72|359.52|0
1644876660000|2022-02-14 22:11:00|361.98|359.78|361.98|359.78|361.98|359.78|361.98|359.78|0
1644876700000|2022-02-14 22:11:40|362.04|359.84|362.04|359.84|362.04|359.84|362.04|359.84|0
1644876710000|2022-02-14 22:11:50|361.89|359.69|361.89|359.69|361.89|359.69|361.89|359.69|0
1644876730000|2022-02-14 22:12:10|361.78|359.58|361.78|359.58|361.78|359.58|361.78|359.58|0
1644876770000|2022-02-14 22:12:50|361.64|359.44|361.82|359.62|361.82|359.62|361.64|359.44|0
1644876800000|2022-02-14 22:13:20|361.78|359.58|361.78|359.58|361.78|359.58|361.78|359.58|0
1644876810000|2022-02-14 22:13:30|361.74|359.54|361.74|359.54|361.82|359.62|361.72|359.52|0
1644876820000|2022-02-14 22:13:40|361.64|359.44|361.61|359.41|361.72|359.52|361.61|359.41|0
1644876830000|2022-02-14 22:13:50|362.02|359.82|362.02|359.82|362.02|359.82|362.02|359.82|0
1644876920000|2022-02-14 22:15:20|362.04|359.84|362.02|359.82|362.04|359.84|362.02|359.82|0
1644877000000|2022-02-14 22:16:40|362.01|359.81|362.01|359.81|362.01|359.81|362.01|359.81|0
1644877020000|2022-02-14 22:17:00|361.98|359.78|361.98|359.78|361.98|359.78|361.98|359.78|0
1644877030000|2022-02-14 22:17:10|362.01|359.81|362.01|359.81|362.01|359.81|362.01|359.81|0
1644877050000|2022-02-14 22:17:30|361.98|359.78|361.98|359.78|361.98|359.78|361.98|359.78|0
1644877060000|2022-02-14 22:17:40|362.01|359.81|362.01|359.81|362.01|359.81|362.01|359.81|0
1644877080000|2022-02-14 22:18:00|361.95|359.75|361.95|359.75|361.95|359.75|361.95|359.75|0
1644877090000|2022-02-14 22:18:10|361.74|359.54|361.74|359.54|361.74|359.54|361.74|359.54|0
1644877110000|2022-02-14 22:18:30|361.68|359.48|361.68|359.48|361.68|359.48|361.68|359.48|0
1644877120000|2022-02-14 22:18:40|361.64|359.44|361.64|359.44|361.64|359.44|361.64|359.44|0
1644877170000|2022-02-14 22:19:30|361.61|359.41|361.61|359.41|361.61|359.41|361.61|359.41|0
1644877190000|2022-02-14 22:19:50|361.27|359.07|361.47|359.27|361.47|359.27|361.27|359.07|0
1644877200000|2022-02-14 22:20:00|361.61|359.41|361.61|359.41|361.61|359.41|361.61|359.41|0
1644877210000|2022-02-14 22:20:10|361.64|359.44|361.64|359.44|361.64|359.44|361.64|359.44|0
1644877240000|2022-02-14 22:20:40|361.54|359.34|361.54|359.34|361.54|359.34|361.54|359.34|0
1644877250000|2022-02-14 22:20:50|361.41|359.21|361.41|359.21|361.41|359.21|361.41|359.21|0
1644877290000|2022-02-14 22:21:30|361.4|359.2|361.4|359.2|361.4|359.2|361.4|359.2|0
1644877340000|2022-02-14 22:22:20|361.37|359.17|361.37|359.17|361.37|359.17|361.37|359.17|0
1644877410000|2022-02-14 22:23:30|361.47|359.27|361.47|359.27|361.47|359.27|361.47|359.27|0
1644877450000|2022-02-14 22:24:10|361.51|359.31|361.47|359.27|361.51|359.31|361.47|359.27|0
1644877510000|2022-02-14 22:25:10|361.51|359.31|361.51|359.31|361.51|359.31|361.51|359.31|0
1644877540000|2022-02-14 22:25:40|361.61|359.41|361.61|359.41|361.61|359.41|361.61|359.41|0
1644877550000|2022-02-14 22:25:50|361.78|359.58|361.78|359.58|361.78|359.58|361.78|359.58|0
1644877600000|2022-02-14 22:26:40|361.64|359.44|361.64|359.44|361.64|359.44|361.64|359.44|0
1644877620000|2022-02-14 22:27:00|361.95|359.75|361.95|359.75|361.95|359.75|361.95|359.75|0
1644877690000|2022-02-14 22:28:10|361.88|359.68|361.88|359.68|361.88|359.68|361.88|359.68|0
1644877730000|2022-02-14 22:28:50|361.84|359.64|361.84|359.64|361.84|359.64|361.84|359.64|0
1644877790000|2022-02-14 22:29:50|361.44|359.24|361.44|359.24|361.44|359.24|361.44|359.24|0
1644877800000|2022-02-14 22:30:00|361.4|359.2|361.4|359.2|361.4|359.2|361.4|359.2|0
1644877990000|2022-02-14 22:33:10|361.44|359.24|361.44|359.24|361.44|359.24|361.44|359.24|0
1644878020000|2022-02-14 22:33:40|361.5|359.3|361.5|359.3|361.5|359.3|361.5|359.3|0
1644878310000|2022-02-14 22:38:30|361.53|359.33|361.53|359.33|361.53|359.33|361.53|359.33|0
1644878410000|2022-02-14 22:40:10|361.57|359.37|361.57|359.37|361.57|359.37|361.57|359.37|0
1644878430000|2022-02-14 22:40:30|361.61|359.41|361.61|359.41|361.61|359.41|361.61|359.41|0
1644878470000|2022-02-14 22:41:10|361.6|359.4|361.6|359.4|361.6|359.4|361.6|359.4|0
1644878480000|2022-02-14 22:41:20|361.67|359.47|361.67|359.47|361.67|359.47|361.67|359.47|0
1644878490000|2022-02-14 22:41:30|361.71|359.51|361.71|359.51|361.71|359.51|361.71|359.51|0
1644878520000|2022-02-14 22:42:00|361.6|359.4|361.6|359.4|361.6|359.4|361.6|359.4|0
1644878550000|2022-02-14 22:42:30|361.46|359.26|361.46|359.26|361.46|359.26|361.46|359.26|0
1644878560000|2022-02-14 22:42:40|361.5|359.3|361.5|359.3|361.5|359.3|361.5|359.3|0
1644878840000|2022-02-14 22:47:20|361.53|359.33|361.53|359.33|361.53|359.33|361.53|359.33|0
1644878860000|2022-02-14 22:47:40|361.6|359.4|361.6|359.4|361.6|359.4|361.6|359.4|0
1644878870000|2022-02-14 22:47:50|361.57|359.37|361.57|359.37|361.57|359.37|361.57|359.37|0
1644878980000|2022-02-14 22:49:40|361.56|359.36|361.56|359.36|361.56|359.36|361.56|359.36|0
1644879150000|2022-02-14 22:52:30|361.53|359.33|361.53|359.33|361.53|359.33|361.53|359.33|0
1644879330000|2022-02-14 22:55:30|361.46|359.26|361.46|359.26|361.46|359.26|361.46|359.26|0
1644879380000|2022-02-14 22:56:20|361.36|359.16|361.36|359.16|361.36|359.16|361.36|359.16|0
1644879400000|2022-02-14 22:56:40|361.43|359.23|361.43|359.23|361.43|359.23|361.43|359.23|0
1644879470000|2022-02-14 22:57:50|361.6|359.4|361.5|359.3|361.6|359.4|361.5|359.3|0
1644879480000|2022-02-14 22:58:00|361.53|359.33|361.53|359.33|361.53|359.33|361.53|359.33|0
1644879490000|2022-02-14 22:58:10|361.52|359.32|361.52|359.32|361.52|359.32|361.52|359.32|0
1644879580000|2022-02-14 22:59:40|361.56|359.36|361.56|359.36|361.56|359.36|361.56|359.36|0
1644879590000|2022-02-14 22:59:50|361.66|359.46|361.52|359.32|361.66|359.46|361.52|359.32|0
1644879600000|2022-02-14 23:00:00|362.05|359.85|361.35|359.15|362.05|359.85|361.35|359.15|0
1644879610000|2022-02-14 23:00:10|361.58|359.38|362.05|359.85|362.05|359.85|361.58|359.38|0
1644879620000|2022-02-14 23:00:20|361.69|359.49|361.46|359.26|362.05|359.85|361.46|359.26|0
1644879630000|2022-02-14 23:00:30|360.99|358.79|361.11|358.91|361.11|358.91|360.99|358.79|0
1644879640000|2022-02-14 23:00:40|360.99|358.79|360.99|358.79|360.99|358.79|360.99|358.79|0
1644879650000|2022-02-14 23:00:50|360.88|358.68|361.22|359.02|361.22|359.02|360.88|358.68|0
1644879660000|2022-02-14 23:01:00|360.99|358.79|360.41|358.21|360.99|358.79|360.29|358.09|0
1644879670000|2022-02-14 23:01:10|360.64|358.44|360.52|358.32|360.64|358.44|360.29|358.09|0
1644879680000|2022-02-14 23:01:20|360.76|358.56|360.99|358.79|360.99|358.79|360.76|358.56|0
1644879690000|2022-02-14 23:01:30|360.76|358.56|360.29|358.09|360.76|358.56|360.29|358.09|0
1644879700000|2022-02-14 23:01:40|360.41|358.21|360.18|357.98|360.41|358.21|360.18|357.98|0
1644879710000|2022-02-14 23:01:50|360.05|357.85|360.05|357.85|360.29|358.09|360.05|357.85|0
1644879720000|2022-02-14 23:02:00|359.59|357.39|359.82|357.62|359.82|357.62|359.59|357.39|0
1644879730000|2022-02-14 23:02:10|359.59|357.39|359.82|357.62|359.82|357.62|359.59|357.39|0
1644879740000|2022-02-14 23:02:20|359.71|357.51|360.18|357.98|360.18|357.98|359.71|357.51|0
1644879750000|2022-02-14 23:02:30|360.05|357.85|359.82|357.62|360.29|358.09|359.82|357.62|0
1644879760000|2022-02-14 23:02:40|360.05|357.85|359.94|357.74|360.05|357.85|359.94|357.74|0
1644879770000|2022-02-14 23:02:50|360.05|357.85|360.05|357.85|360.05|357.85|360.05|357.85|0
1644879780000|2022-02-14 23:03:00|360.18|357.98|360.29|358.09|360.52|358.32|360.18|357.98|0
1644879790000|2022-02-14 23:03:10|360.18|357.98|360.29|358.09|360.29|358.09|360.18|357.98|0
1644879800000|2022-02-14 23:03:20|360.52|358.32|360.05|357.85|360.52|358.32|360.05|357.85|0
1644879810000|2022-02-14 23:03:30|360.18|357.98|360.05|357.85|360.18|357.98|360.05|357.85|0
1644879820000|2022-02-14 23:03:40|359.94|357.74|360.29|358.09|360.29|358.09|359.94|357.74|0
1644879830000|2022-02-14 23:03:50|360.18|357.98|360.05|357.85|360.18|357.98|360.05|357.85|0
1644879840000|2022-02-14 23:04:00|360.18|357.98|360.18|357.98|360.18|357.98|360.18|357.98|0
1644879850000|2022-02-14 23:04:10|360.29|358.09|360.05|357.85|360.29|358.09|360.05|357.85|0
1644879860000|2022-02-14 23:04:20|360.18|357.98|360.29|358.09|360.29|358.09|360.18|357.98|0
1644879870000|2022-02-14 23:04:30|360.05|357.85|359.94|357.74|360.05|357.85|359.82|357.62|0
1644879880000|2022-02-14 23:04:40|359.82|357.62|359.82|357.62|359.82|357.62|359.82|357.62|0
1644879890000|2022-02-14 23:04:50|359.94|357.74|359.82|357.62|359.94|357.74|359.82|357.62|0
1644879900000|2022-02-14 23:05:00|359.59|357.39|359.59|357.39|359.71|357.51|359.59|357.39|0
1644879910000|2022-02-14 23:05:10|359.12|356.92|359.12|356.92|359.12|356.92|359.12|356.92|0
1644879920000|2022-02-14 23:05:20|359.35|357.15|359.59|357.39|359.59|357.39|359.35|357.15|0
1644879930000|2022-02-14 23:05:30|359.35|357.15|359.47|357.27|359.47|357.27|359.35|357.15|0
1644879940000|2022-02-14 23:05:40|359.59|357.39|359.35|357.15|359.59|357.39|359.35|357.15|0
1644879950000|2022-02-14 23:05:50|359.24|357.04|359.35|357.15|359.35|357.15|359.24|357.04|0
1644879960000|2022-02-14 23:06:00|359.12|356.92|358.88|356.68|359.12|356.92|358.88|356.68|0
1644879970000|2022-02-14 23:06:10|358.65|356.45|358.77|356.57|359.12|356.92|358.65|356.45|0
1644879980000|2022-02-14 23:06:20|359.12|356.92|359.01|356.81|359.12|356.92|358.88|356.68|0
1644879990000|2022-02-14 23:06:30|358.88|356.68|358.65|356.45|358.88|356.68|358.65|356.45|0
1644880000000|2022-02-14 23:06:40|358.77|356.57|358.77|356.57|358.77|356.57|358.77|356.57|0
1644880010000|2022-02-14 23:06:50|358.88|356.68|359.01|356.81|359.12|356.92|358.88|356.68|0
1644880020000|2022-02-14 23:07:00|359.12|356.92|358.88|356.68|359.12|356.92|358.88|356.68|0
1644880030000|2022-02-14 23:07:10|358.77|356.57|358.77|356.57|358.77|356.57|358.77|356.57|0
1644880040000|2022-02-14 23:07:20|358.88|356.68|358.77|356.57|358.88|356.68|358.77|356.57|0
1644880050000|2022-02-14 23:07:30|358.88|356.68|358.88|356.68|358.88|356.68|358.88|356.68|0
1644880060000|2022-02-14 23:07:40|358.65|356.45|358.88|356.68|358.88|356.68|358.65|356.45|0
1644880070000|2022-02-14 23:07:50|359.12|356.92|359.12|356.92|359.12|356.92|359.01|356.81|0
1644880080000|2022-02-14 23:08:00|358.88|356.68|358.88|356.68|359.01|356.81|358.88|356.68|0
1644880090000|2022-02-14 23:08:10|358.42|356.22|358.42|356.22|358.88|356.68|358.42|356.22|0
1644880100000|2022-02-14 23:08:20|358.18|355.98|358.18|355.98|358.18|355.98|358.18|355.98|0
1644880110000|2022-02-14 23:08:30|357.95|355.75|357.48|355.28|357.95|355.75|357.48|355.28|0
1644880120000|2022-02-14 23:08:40|356.78|354.58|357.02|354.82|357.02|354.82|356.78|354.58|0
1644880130000|2022-02-14 23:08:50|356.78|354.58|357.02|354.82|357.02|354.82|356.78|354.58|0
1644880140000|2022-02-14 23:09:00|356.78|354.58|357.02|354.82|357.02|354.82|356.78|354.58|0
1644880150000|2022-02-14 23:09:10|356.9|354.7|357.02|354.82|357.02|354.82|356.78|354.58|0
1644880160000|2022-02-14 23:09:20|356.78|354.58|356.78|354.58|356.78|354.58|356.67|354.47|0
1644880190000|2022-02-14 23:09:50|356.55|354.35|356.78|354.58|356.78|354.58|356.55|354.35|0
1644880200000|2022-02-14 23:10:00|356.55|354.35|356.55|354.35|356.55|354.35|356.55|354.35|0
1644880210000|2022-02-14 23:10:10|356.44|354.24|356.55|354.35|356.55|354.35|356.44|354.24|0
1644880220000|2022-02-14 23:10:20|356.44|354.24|356.78|354.58|356.78|354.58|356.44|354.24|0
1644880230000|2022-02-14 23:10:30|356.67|354.47|356.67|354.47|356.67|354.47|356.67|354.47|0
1644880250000|2022-02-14 23:10:50|357.01|354.81|357.01|354.81|357.01|354.81|356.78|354.58|0
1644880260000|2022-02-14 23:11:00|356.9|354.7|356.9|354.7|357.01|354.81|356.9|354.7|0
1644880270000|2022-02-14 23:11:10|356.78|354.58|356.55|354.35|356.9|354.7|356.55|354.35|0
1644880280000|2022-02-14 23:11:20|356.67|354.47|356.67|354.47|356.78|354.58|356.67|354.47|0
1644880290000|2022-02-14 23:11:30|356.78|354.58|356.44|354.24|356.78|354.58|356.44|354.24|0
1644880300000|2022-02-14 23:11:40|356.55|354.35|356.78|354.58|356.78|354.58|356.55|354.35|0
1644880310000|2022-02-14 23:11:50|356.55|354.35|356.55|354.35|356.55|354.35|356.55|354.35|0
1644880330000|2022-02-14 23:12:10|356.44|354.24|356.44|354.24|356.44|354.24|356.31|354.11|0
1644969600000|2022-02-16 00:00:00|306.49|304.29|306.61|304.41|306.61|304.41|306.26|304.06|0
1644969610000|2022-02-16 00:00:10|306.72|304.52|306.26|304.06|306.72|304.52|306.26|304.06|0
1644969620000|2022-02-16 00:00:20|306.03|303.83|305.8|303.6|306.03|303.83|305.8|303.6|0
1644969630000|2022-02-16 00:00:30|306.03|303.83|305.8|303.6|306.03|303.83|305.8|303.6|0
1644969650000|2022-02-16 00:00:50|305.57|303.37|305.8|303.6|305.8|303.6|305.57|303.37|0
1644969660000|2022-02-16 00:01:00|306.26|304.06|306.49|304.29|306.72|304.52|306.26|304.06|0
1644969670000|2022-02-16 00:01:10|306.95|304.75|306.72|304.52|306.95|304.75|306.61|304.41|0
1644969680000|2022-02-16 00:01:20|306.49|304.29|306.03|303.83|306.49|304.29|306.03|303.83|0
1644969690000|2022-02-16 00:01:30|305.8|303.6|306.26|304.06|306.26|304.06|305.8|303.6|0
1644969700000|2022-02-16 00:01:40|306.49|304.29|306.26|304.06|306.49|304.29|306.26|304.06|0
1644969720000|2022-02-16 00:02:00|306.03|303.83|305.8|303.6|306.03|303.83|305.8|303.6|0
1644969730000|2022-02-16 00:02:10|305.69|303.49|304.89|302.69|305.8|303.6|304.89|302.69|0
1644969740000|2022-02-16 00:02:20|305.12|302.92|305.57|303.37|305.57|303.37|305.12|302.92|0
1644969750000|2022-02-16 00:02:30|305.34|303.14|305.57|303.37|305.69|303.49|305.34|303.14|0
1644969760000|2022-02-16 00:02:40|305.8|303.6|305.69|303.49|305.8|303.6|305.69|303.49|0
1644969770000|2022-02-16 00:02:50|305.57|303.37|305.34|303.14|305.57|303.37|305.34|303.14|0
1644969780000|2022-02-16 00:03:00|305.23|303.03|305.69|303.49|305.8|303.6|305.23|303.03|0
1644969790000|2022-02-16 00:03:10|305.57|303.37|305.46|303.26|305.57|303.37|305.34|303.14|0
1644969800000|2022-02-16 00:03:20|305.57|303.37|305.8|303.6|305.8|303.6|305.34|303.14|0
1644969820000|2022-02-16 00:03:40|306.03|303.83|306.15|303.95|306.15|303.95|306.03|303.83|0
1644969830000|2022-02-16 00:03:50|306.03|303.83|305.8|303.6|306.15|303.95|305.8|303.6|0
1644969840000|2022-02-16 00:04:00|305.69|303.49|305.69|303.49|305.69|303.49|305.57|303.37|0
1644969850000|2022-02-16 00:04:10|305.57|303.37|305.34|303.14|305.57|303.37|305.34|303.14|0
1644969860000|2022-02-16 00:04:20|305.46|303.26|305.11|302.91|305.46|303.26|305.11|302.91|0
1644969870000|2022-02-16 00:04:30|305.23|303.03|305.34|303.14|305.34|303.14|305.23|303.03|0
1644969880000|2022-02-16 00:04:40|305.57|303.37|305.57|303.37|305.69|303.49|305.57|303.37|0
1644969890000|2022-02-16 00:04:50|305.69|303.49|305.69|303.49|305.69|303.49|305.69|303.49|0
1644969900000|2022-02-16 00:05:00|305.57|303.37|305.46|303.26|305.8|303.6|305.46|303.26|0
1644969910000|2022-02-16 00:05:10|305.57|303.37|305.57|303.37|305.8|303.6|305.57|303.37|0
1644969920000|2022-02-16 00:05:20|305.8|303.6|305.57|303.37|305.8|303.6|305.57|303.37|0
1644969930000|2022-02-16 00:05:30|305.69|303.49|305.92|303.72|305.92|303.72|305.69|303.49|0
1644969940000|2022-02-16 00:05:40|306.03|303.83|306.15|303.95|306.15|303.95|306.03|303.83|0
1644969950000|2022-02-16 00:05:50|306.03|303.83|306.72|304.52|306.72|304.52|306.03|303.83|0
1644969970000|2022-02-16 00:06:10|306.95|304.75|307.29|305.09|307.4|305.2|306.95|304.75|0
1644969980000|2022-02-16 00:06:20|307.4|305.2|307.86|305.66|307.86|305.66|307.4|305.2|0
1644969990000|2022-02-16 00:06:30|307.4|305.2|307.29|305.09|307.4|305.2|307.17|304.97|0
1644970000000|2022-02-16 00:06:40|307.4|305.2|307.29|305.09|307.4|305.2|307.06|304.86|0
1644970010000|2022-02-16 00:06:50|307.17|304.97|306.95|304.75|307.17|304.97|306.95|304.75|0
1644970020000|2022-02-16 00:07:00|307.17|304.97|307.29|305.09|307.4|305.2|307.17|304.97|0
1644970030000|2022-02-16 00:07:10|307.4|305.2|307.52|305.32|307.52|305.32|307.4|305.2|0
1644970040000|2022-02-16 00:07:20|307.17|304.97|307.4|305.2|307.4|305.2|307.17|304.97|0
1644970050000|2022-02-16 00:07:30|307.52|305.32|307.63|305.43|307.63|305.43|307.4|305.2|0
1644970060000|2022-02-16 00:07:40|307.4|305.2|307.4|305.2|307.4|305.2|307.29|305.09|0
1644970070000|2022-02-16 00:07:50|307.86|305.66|307.63|305.43|307.86|305.66|307.63|305.43|0
1644970080000|2022-02-16 00:08:00|307.52|305.32|307.52|305.32|307.52|305.32|307.4|305.2|0
1644970090000|2022-02-16 00:08:10|307.4|305.2|307.17|304.97|307.4|305.2|307.17|304.97|0
1644970100000|2022-02-16 00:08:20|307.29|305.09|307.4|305.2|307.4|305.2|307.17|304.97|0
1644970110000|2022-02-16 00:08:30|307.63|305.43|307.4|305.2|307.63|305.43|307.4|305.2|0
1644970120000|2022-02-16 00:08:40|307.17|304.97|306.83|304.63|307.17|304.97|306.83|304.63|0
1644970130000|2022-02-16 00:08:50|306.94|304.74|306.83|304.63|306.94|304.74|306.72|304.52|0
1644970140000|2022-02-16 00:09:00|306.72|304.52|306.15|303.95|306.72|304.52|306.03|303.83|0
1644970150000|2022-02-16 00:09:10|306.03|303.83|305.92|303.72|306.03|303.83|305.8|303.6|0
1644970160000|2022-02-16 00:09:20|305.8|303.6|305.46|303.26|305.8|303.6|305.34|303.14|0
1644970170000|2022-02-16 00:09:30|305.57|303.37|305.69|303.49|305.69|303.49|305.57|303.37|0
1644970180000|2022-02-16 00:09:40|305.57|303.37|305.34|303.14|305.57|303.37|305.34|303.14|0
1644970190000|2022-02-16 00:09:50|305|302.8|305|302.8|305|302.8|305|302.8|0
1644970200000|2022-02-16 00:10:00|304.66|302.46|305.46|303.26|305.57|303.37|304.66|302.46|0
1644970210000|2022-02-16 00:10:10|305.69|303.49|305.57|303.37|305.69|303.49|305.46|303.26|0
1644970220000|2022-02-16 00:10:20|305.34|303.14|305.46|303.26|305.57|303.37|305.34|303.14|0
1644970230000|2022-02-16 00:10:30|305.57|303.37|305.34|303.14|305.57|303.37|305.34|303.14|0
1644970240000|2022-02-16 00:10:40|305.57|303.37|305.8|303.6|305.8|303.6|305.46|303.26|0
1644970250000|2022-02-16 00:10:50|305.92|303.72|305.92|303.72|306.03|303.83|305.92|303.72|0
1644970260000|2022-02-16 00:11:00|306.03|303.83|306.26|304.06|306.38|304.18|306.03|303.83|0
1644970270000|2022-02-16 00:11:10|306.49|304.29|306.6|304.4|306.6|304.4|306.49|304.29|0
1644970280000|2022-02-16 00:11:20|306.49|304.29|306.94|304.74|306.94|304.74|306.49|304.29|0
1644970300000|2022-02-16 00:11:40|307.29|305.09|307.17|304.97|307.29|305.09|307.17|304.97|0
1644970310000|2022-02-16 00:11:50|306.94|304.74|306.94|304.74|306.94|304.74|306.94|304.74|0
1644970320000|2022-02-16 00:12:00|307.17|304.97|307.4|305.2|307.4|305.2|307.17|304.97|0
1644970330000|2022-02-16 00:12:10|307.17|304.97|307.17|304.97|307.29|305.09|307.17|304.97|0
1644970340000|2022-02-16 00:12:20|307.06|304.86|307.17|304.97|307.4|305.2|307.06|304.86|0
1644970360000|2022-02-16 00:12:40|307.4|305.2|307.4|305.2|307.4|305.2|307.4|305.2|0
1644970370000|2022-02-16 00:12:50|307.29|305.09|307.06|304.86|307.29|305.09|307.06|304.86|0
1644970380000|2022-02-16 00:13:00|307.17|304.97|307.4|305.2|307.4|305.2|307.17|304.97|0
1644970390000|2022-02-16 00:13:10|307.63|305.43|307.63|305.43|307.63|305.43|307.4|305.2|0
1644970410000|2022-02-16 00:13:30|307.4|305.2|307.4|305.2|307.4|305.2|307.4|305.2|0
1644970420000|2022-02-16 00:13:40|307.63|305.43|307.52|305.32|307.63|305.43|307.4|305.2|0
1644970430000|2022-02-16 00:13:50|307.4|305.2|307.52|305.32|307.63|305.43|307.4|305.2|0
1644970440000|2022-02-16 00:14:00|307.4|305.2|307.4|305.2|307.4|305.2|307.17|304.97|0
1644970450000|2022-02-16 00:14:10|307.17|304.97|306.94|304.74|307.17|304.97|306.94|304.74|0
1644970490000|2022-02-16 00:14:50|307.17|304.97|307.06|304.86|307.17|304.97|307.06|304.86|0
1644970500000|2022-02-16 00:15:00|307.17|304.97|306.94|304.74|307.17|304.97|306.94|304.74|0
1644970510000|2022-02-16 00:15:10|307.06|304.86|306.94|304.74|307.06|304.86|306.94|304.74|0
1644970520000|2022-02-16 00:15:20|307.17|304.97|306.94|304.74|307.17|304.97|306.94|304.74|0
1644970540000|2022-02-16 00:15:40|307.17|304.97|307.17|304.97|307.17|304.97|307.17|304.97|0
1644970550000|2022-02-16 00:15:50|306.94|304.74|307.06|304.86|307.06|304.86|306.94|304.74|0
1644970560000|2022-02-16 00:16:00|306.94|304.74|306.94|304.74|306.94|304.74|306.94|304.74|0
1644970580000|2022-02-16 00:16:20|307.4|305.2|306.94|304.74|307.4|305.2|306.94|304.74|0
1644970590000|2022-02-16 00:16:30|307.4|305.2|307.4|305.2|307.52|305.32|307.4|305.2|0
1644970600000|2022-02-16 00:16:40|307.17|304.97|307.17|304.97|307.17|304.97|307.17|304.97|0
1644970610000|2022-02-16 00:16:50|307.52|305.32|307.4|305.2|307.52|305.32|307.4|305.2|0
1644970620000|2022-02-16 00:17:00|307.17|304.97|307.17|304.97|307.17|304.97|307.17|304.97|0
1644970630000|2022-02-16 00:17:10|307.06|304.86|306.94|304.74|307.06|304.86|306.94|304.74|0
1644970640000|2022-02-16 00:17:20|307.17|304.97|307.17|304.97|307.17|304.97|307.17|304.97|0
1644970650000|2022-02-16 00:17:30|306.94|304.74|307.17|304.97|307.17|304.97|306.94|304.74|0
1644970670000|2022-02-16 00:17:50|307.4|305.2|307.29|305.09|307.4|305.2|307.29|305.09|0
1644970680000|2022-02-16 00:18:00|307.17|304.97|307.17|304.97|307.17|304.97|307.17|304.97|0
1644970690000|2022-02-16 00:18:10|306.94|304.74|306.94|304.74|306.94|304.74|306.94|304.74|0
1644970740000|2022-02-16 00:19:00|306.71|304.51|307.17|304.97|307.17|304.97|306.71|304.51|0
1644970750000|2022-02-16 00:19:10|307.63|305.43|307.63|305.43|307.63|305.43|307.63|305.43|0
1644970760000|2022-02-16 00:19:20|307.4|305.2|307.17|304.97|307.4|305.2|307.17|304.97|0
1644970810000|2022-02-16 00:20:10|307.4|305.2|307.63|305.43|307.63|305.43|307.4|305.2|0
1644970820000|2022-02-16 00:20:20|307.4|305.2|307.63|305.43|307.63|305.43|307.4|305.2|0
1644970830000|2022-02-16 00:20:30|307.4|305.2|307.4|305.2|307.4|305.2|307.4|305.2|0
1644970840000|2022-02-16 00:20:40|307.63|305.43|307.63|305.43|307.63|305.43|307.63|305.43|0
1644970850000|2022-02-16 00:20:50|307.52|305.32|307.4|305.2|307.52|305.32|307.4|305.2|0
1644970860000|2022-02-16 00:21:00|307.63|305.43|307.63|305.43|307.63|305.43|307.4|305.2|0
1644970870000|2022-02-16 00:21:10|307.4|305.2|307.63|305.43|307.63|305.43|307.4|305.2|0
1644970900000|2022-02-16 00:21:40|308.54|306.34|308.32|306.12|308.54|306.34|308.32|306.12|0
1644970910000|2022-02-16 00:21:50|308.09|305.89|308.09|305.89|308.09|305.89|308.09|305.89|0
1644970920000|2022-02-16 00:22:00|307.86|305.66|307.63|305.43|307.86|305.66|307.63|305.43|0
1644970950000|2022-02-16 00:22:30|307.52|305.32|307.63|305.43|307.63|305.43|307.4|305.2|0
1644970960000|2022-02-16 00:22:40|307.4|305.2|307.52|305.32|307.52|305.32|307.4|305.2|0
1644970970000|2022-02-16 00:22:50|307.63|305.43|307.98|305.78|307.98|305.78|307.63|305.43|0
1644970980000|2022-02-16 00:23:00|307.86|305.66|307.63|305.43|307.86|305.66|307.63|305.43|0
1644970990000|2022-02-16 00:23:10|307.52|305.32|307.4|305.2|307.52|305.32|307.4|305.2|0
1644971010000|2022-02-16 00:23:30|307.63|305.43|307.52|305.32|307.63|305.43|307.52|305.32|0
1644971020000|2022-02-16 00:23:40|307.4|305.2|307.52|305.32|307.52|305.32|307.4|305.2|0
1644971030000|2022-02-16 00:23:50|307.86|305.66|308.08|305.88|308.08|305.88|307.86|305.66|0
1644971040000|2022-02-16 00:24:00|308.31|306.11|308.08|305.88|308.31|306.11|308.08|305.88|0
1644971050000|2022-02-16 00:24:10|307.86|305.66|307.97|305.77|307.97|305.77|307.86|305.66|0
1644971060000|2022-02-16 00:24:20|308.08|305.88|308.2|306|308.2|306|308.08|305.88|0
1644971070000|2022-02-16 00:24:30|308.31|306.11|308.31|306.11|308.31|306.11|308.31|306.11|0
1644971080000|2022-02-16 00:24:40|308.08|305.88|308.08|305.88|308.08|305.88|308.08|305.88|0
1644971100000|2022-02-16 00:25:00|307.97|305.77|307.97|305.77|307.97|305.77|307.97|305.77|0
1644971110000|2022-02-16 00:25:10|307.63|305.43|307.86|305.66|307.86|305.66|307.63|305.43|0
1644971120000|2022-02-16 00:25:20|307.63|305.43|307.63|305.43|307.63|305.43|307.63|305.43|0
1644971130000|2022-02-16 00:25:30|307.4|305.2|307.4|305.2|307.4|305.2|307.4|305.2|0
1644971140000|2022-02-16 00:25:40|307.17|304.97|307.17|304.97|307.29|305.09|307.17|304.97|0
1644971150000|2022-02-16 00:25:50|307.4|305.2|307.4|305.2|307.4|305.2|307.17|304.97|0
1644971160000|2022-02-16 00:26:00|307.63|305.43|307.63|305.43|307.63|305.43|307.63|305.43|0
1644971170000|2022-02-16 00:26:10|307.4|305.2|307.17|304.97|307.4|305.2|307.17|304.97|0
1644971180000|2022-02-16 00:26:20|307.29|305.09|307.17|304.97|307.4|305.2|307.17|304.97|0
1644971190000|2022-02-16 00:26:30|307.06|304.86|307.17|304.97|307.17|304.97|306.94|304.74|0
1644971200000|2022-02-16 00:26:40|306.94|304.74|307.17|304.97|307.17|304.97|306.94|304.74|0
1644971210000|2022-02-16 00:26:50|307.29|305.09|307.17|304.97|307.29|305.09|307.17|304.97|0
1644971220000|2022-02-16 00:27:00|307.4|305.2|307.29|305.09|307.4|305.2|307.29|305.09|0
1644971230000|2022-02-16 00:27:10|307.4|305.2|307.63|305.43|307.63|305.43|307.4|305.2|0
1644971250000|2022-02-16 00:27:30|307.85|305.65|307.85|305.65|307.85|305.65|307.85|305.65|0
1644971260000|2022-02-16 00:27:40|308.08|305.88|308.08|305.88|308.08|305.88|307.97|305.77|0
1644971280000|2022-02-16 00:28:00|308.2|306|308.2|306|308.2|306|308.2|306|0
1644971290000|2022-02-16 00:28:10|308.31|306.11|308.31|306.11|308.31|306.11|308.08|305.88|0
1644971300000|2022-02-16 00:28:20|308.2|306|308.08|305.88|308.2|306|308.08|305.88|0
1644971310000|2022-02-16 00:28:30|308.2|306|308.31|306.11|308.31|306.11|308.2|306|0
1644971350000|2022-02-16 00:29:10|308.08|305.88|308.31|306.11|308.31|306.11|308.08|305.88|0
1644971380000|2022-02-16 00:29:40|308.08|305.88|308.31|306.11|308.31|306.11|308.08|305.88|0
1644971390000|2022-02-16 00:29:50|308.08|305.88|308.2|306|308.2|306|308.08|305.88|0
1644971400000|2022-02-16 00:30:00|308.31|306.11|307.85|305.65|308.31|306.11|307.85|305.65|0
1644971410000|2022-02-16 00:30:10|308.08|305.88|307.85|305.65|308.08|305.88|307.85|305.65|0
1644971420000|2022-02-16 00:30:20|307.62|305.42|307.85|305.65|307.85|305.65|307.62|305.42|0
1644971440000|2022-02-16 00:30:40|307.62|305.42|307.62|305.42|307.62|305.42|307.62|305.42|0
1644971450000|2022-02-16 00:30:50|307.85|305.65|307.85|305.65|307.85|305.65|307.85|305.65|0
1644971460000|2022-02-16 00:31:00|307.62|305.42|307.85|305.65|307.85|305.65|307.62|305.42|0
1644971470000|2022-02-16 00:31:10|307.62|305.42|307.74|305.54|307.74|305.54|307.62|305.42|0
1644971480000|2022-02-16 00:31:20|307.62|305.42|307.51|305.31|307.62|305.42|307.39|305.19|0
1644971490000|2022-02-16 00:31:30|307.39|305.19|307.39|305.19|307.51|305.31|307.39|305.19|0
1644971500000|2022-02-16 00:31:40|307.62|305.42|307.62|305.42|307.62|305.42|307.62|305.42|0
1644971510000|2022-02-16 00:31:50|307.39|305.19|307.62|305.42|307.62|305.42|307.39|305.19|0
1644971520000|2022-02-16 00:32:00|307.85|305.65|308.08|305.88|308.08|305.88|307.85|305.65|0
1644971530000|2022-02-16 00:32:10|307.85|305.65|307.85|305.65|307.85|305.65|307.85|305.65|0
1644971540000|2022-02-16 00:32:20|308.08|305.88|307.85|305.65|308.08|305.88|307.85|305.65|0
1644971550000|2022-02-16 00:32:30|308.08|305.88|307.85|305.65|308.08|305.88|307.85|305.65|0
1644971560000|2022-02-16 00:32:40|308.08|305.88|308.31|306.11|308.31|306.11|308.08|305.88|0
1644971570000|2022-02-16 00:32:50|308.2|306|308.31|306.11|308.31|306.11|308.2|306|0
1644971580000|2022-02-16 00:33:00|308.2|306|308.2|306|308.2|306|308.2|306|0
1644971590000|2022-02-16 00:33:10|308.31|306.11|307.85|305.65|308.31|306.11|307.85|305.65|0
1644971600000|2022-02-16 00:33:20|307.74|305.54|307.74|305.54|307.74|305.54|307.51|305.31|0
1644971610000|2022-02-16 00:33:30|307.62|305.42|307.85|305.65|307.85|305.65|307.62|305.42|0
1644971620000|2022-02-16 00:33:40|307.62|305.42|307.74|305.54|307.74|305.54|307.62|305.42|0
1644971630000|2022-02-16 00:33:50|307.62|305.42|307.85|305.65|307.85|305.65|307.62|305.42|0
1644971640000|2022-02-16 00:34:00|307.62|305.42|307.85|305.65|307.85|305.65|307.51|305.31|0
1644971650000|2022-02-16 00:34:10|307.62|305.42|307.62|305.42|307.62|305.42|307.62|305.42|0
1644971660000|2022-02-16 00:34:20|307.51|305.31|307.62|305.42|307.62|305.42|307.51|305.31|0
1644971680000|2022-02-16 00:34:40|307.39|305.19|307.39|305.19|307.39|305.19|307.28|305.08|0
1644971710000|2022-02-16 00:35:10|307.62|305.42|307.62|305.42|307.62|305.42|307.62|305.42|0
1644971720000|2022-02-16 00:35:20|307.51|305.31|307.51|305.31|307.51|305.31|307.51|305.31|0
1644971730000|2022-02-16 00:35:30|307.39|305.19|306.93|304.73|307.39|305.19|306.93|304.73|0
1644971740000|2022-02-16 00:35:40|307.05|304.85|306.93|304.73|307.05|304.85|306.93|304.73|0
1644971750000|2022-02-16 00:35:50|307.05|304.85|306.93|304.73|307.16|304.96|306.93|304.73|0
1644971760000|2022-02-16 00:36:00|307.05|304.85|307.16|304.96|307.16|304.96|307.05|304.85|0
1644971770000|2022-02-16 00:36:10|306.93|304.73|306.93|304.73|306.93|304.73|306.93|304.73|0
1644971810000|2022-02-16 00:36:50|307.16|304.96|306.93|304.73|307.16|304.96|306.93|304.73|0
1644971840000|2022-02-16 00:37:20|307.16|304.96|307.16|304.96|307.16|304.96|307.16|304.96|0
1644971850000|2022-02-16 00:37:30|306.93|304.73|306.93|304.73|306.93|304.73|306.93|304.73|0
1644971860000|2022-02-16 00:37:40|307.16|304.96|307.16|304.96|307.16|304.96|307.16|304.96|0
1644971870000|2022-02-16 00:37:50|307.39|305.19|307.39|305.19|307.39|305.19|307.39|305.19|0
1644971890000|2022-02-16 00:38:10|307.16|304.96|307.16|304.96|307.28|305.08|307.16|304.96|0
1644971900000|2022-02-16 00:38:20|306.93|304.73|306.93|304.73|306.93|304.73|306.93|304.73|0
1644971910000|2022-02-16 00:38:30|307.16|304.96|307.05|304.85|307.16|304.96|307.05|304.85|0
1644971920000|2022-02-16 00:38:40|307.16|304.96|307.05|304.85|307.16|304.96|307.05|304.85|0
1644971930000|2022-02-16 00:38:50|307.16|304.96|307.16|304.96|307.16|304.96|307.16|304.96|0
1644971940000|2022-02-16 00:39:00|307.28|305.08|307.39|305.19|307.39|305.19|307.16|304.96|0
1644971950000|2022-02-16 00:39:10|307.28|305.08|307.28|305.08|307.28|305.08|307.28|305.08|0
1644971960000|2022-02-16 00:39:20|307.39|305.19|307.39|305.19|307.39|305.19|307.28|305.08|0
1644971970000|2022-02-16 00:39:30|307.28|305.08|307.39|305.19|307.39|305.19|307.28|305.08|0
1644971980000|2022-02-16 00:39:40|307.16|304.96|307.05|304.85|307.16|304.96|307.05|304.85|0
1644971990000|2022-02-16 00:39:50|307.16|304.96|307.39|305.19|307.39|305.19|307.16|304.96|0
1644972000000|2022-02-16 00:40:00|307.51|305.31|307.62|305.42|307.62|305.42|307.51|305.31|0
1644972020000|2022-02-16 00:40:20|307.85|305.65|307.85|305.65|307.97|305.77|307.85|305.65|0
1644972030000|2022-02-16 00:40:30|307.97|305.77|308.08|305.88|308.08|305.88|307.85|305.65|0
1644972040000|2022-02-16 00:40:40|307.97|305.77|307.85|305.65|307.97|305.77|307.85|305.65|0
1644972060000|2022-02-16 00:41:00|307.97|305.77|307.85|305.65|307.97|305.77|307.85|305.65|0
1644972080000|2022-02-16 00:41:20|307.62|305.42|307.39|305.19|307.62|305.42|307.39|305.19|0
1644972100000|2022-02-16 00:41:40|307.62|305.42|307.85|305.65|307.85|305.65|307.62|305.42|0
1644972120000|2022-02-16 00:42:00|307.62|305.42|307.39|305.19|307.62|305.42|307.39|305.19|0
1644972130000|2022-02-16 00:42:10|307.62|305.42|307.39|305.19|307.62|305.42|307.39|305.19|0
1644972140000|2022-02-16 00:42:20|307.16|304.96|307.51|305.31|307.51|305.31|307.16|304.96|0
1644972150000|2022-02-16 00:42:30|307.62|305.42|307.97|305.77|308.08|305.88|307.62|305.42|0
1644972160000|2022-02-16 00:42:40|307.85|305.65|307.85|305.65|308.08|305.88|307.62|305.42|0
1644972170000|2022-02-16 00:42:50|307.62|305.42|307.62|305.42|307.74|305.54|307.62|305.42|0
1644972190000|2022-02-16 00:43:10|307.51|305.31|307.39|305.19|307.51|305.31|307.39|305.19|0
1644972230000|2022-02-16 00:43:50|307.16|304.96|307.16|304.96|307.16|304.96|307.16|304.96|0
1644972240000|2022-02-16 00:44:00|307.28|305.08|307.28|305.08|307.28|305.08|307.28|305.08|0
1644972250000|2022-02-16 00:44:10|307.39|305.19|307.39|305.19|307.39|305.19|307.39|305.19|0
1644972260000|2022-02-16 00:44:20|307.62|305.42|307.39|305.19|307.62|305.42|307.39|305.19|0
1644972270000|2022-02-16 00:44:30|307.62|305.42|307.85|305.65|307.85|305.65|307.62|305.42|0
1644972280000|2022-02-16 00:44:40|308.08|305.88|308.08|305.88|308.08|305.88|308.08|305.88|0
1644972290000|2022-02-16 00:44:50|307.85|305.65|307.85|305.65|307.85|305.65|307.85|305.65|0
1644972300000|2022-02-16 00:45:00|307.97|305.77|307.85|305.65|307.97|305.77|307.85|305.65|0
1644972320000|2022-02-16 00:45:20|307.62|305.42|307.62|305.42|307.62|305.42|307.62|305.42|0
1644972340000|2022-02-16 00:45:40|307.85|305.65|307.85|305.65|307.85|305.65|307.85|305.65|0
1644972350000|2022-02-16 00:45:50|307.62|305.42|307.74|305.54|307.85|305.65|307.62|305.42|0
1644972360000|2022-02-16 00:46:00|307.85|305.65|307.85|305.65|307.85|305.65|307.62|305.42|0
1644972370000|2022-02-16 00:46:10|307.74|305.54|308.08|305.88|308.08|305.88|307.74|305.54|0
1644972380000|2022-02-16 00:46:20|308.31|306.11|308.31|306.11|308.31|306.11|308.31|306.11|0
1644972420000|2022-02-16 00:47:00|308.2|306|308.31|306.11|308.31|306.11|308.2|306|0
1644972430000|2022-02-16 00:47:10|308.2|306|308.31|306.11|308.31|306.11|308.08|305.88|0
1644972440000|2022-02-16 00:47:20|308.54|306.34|308.31|306.11|308.54|306.34|308.31|306.11|0
1644972450000|2022-02-16 00:47:30|308.08|305.88|308.08|305.88|308.2|306|308.08|305.88|0
1644972470000|2022-02-16 00:47:50|308.31|306.11|308.08|305.88|308.31|306.11|308.08|305.88|0
1644972500000|2022-02-16 00:48:20|308.31|306.11|308.31|306.11|308.31|306.11|308.31|306.11|0
1644972510000|2022-02-16 00:48:30|308.2|306|308.08|305.88|308.2|306|308.08|305.88|0
1644972540000|2022-02-16 00:49:00|308.2|306|308.08|305.88|308.2|306|308.08|305.88|0
1644972560000|2022-02-16 00:49:20|307.85|305.65|308.08|305.88|308.08|305.88|307.85|305.65|0
1644972590000|2022-02-16 00:49:50|307.85|305.65|307.85|305.65|308.08|305.88|307.85|305.65|0
1644972600000|2022-02-16 00:50:00|308.08|305.88|307.85|305.65|308.08|305.88|307.85|305.65|0
1644972610000|2022-02-16 00:50:10|308.08|305.88|307.85|305.65|308.08|305.88|307.85|305.65|0
1644972620000|2022-02-16 00:50:20|307.62|305.42|307.85|305.65|307.85|305.65|307.62|305.42|0
1644972630000|2022-02-16 00:50:30|308.08|305.88|307.97|305.77|308.08|305.88|307.97|305.77|0
1644972640000|2022-02-16 00:50:40|308.08|305.88|307.85|305.65|308.08|305.88|307.85|305.65|0
1644972660000|2022-02-16 00:51:00|307.62|305.42|307.62|305.42|307.62|305.42|307.62|305.42|0
1644972670000|2022-02-16 00:51:10|307.74|305.54|307.62|305.42|307.74|305.54|307.62|305.42|0
1644972680000|2022-02-16 00:51:20|307.85|305.65|308.08|305.88|308.08|305.88|307.85|305.65|0
1644972690000|2022-02-16 00:51:30|308.3|306.1|308.3|306.1|308.3|306.1|308.3|306.1|0
1644972700000|2022-02-16 00:51:40|308.53|306.33|308.53|306.33|308.53|306.33|308.53|306.33|0
1644972730000|2022-02-16 00:52:10|308.42|306.22|308.3|306.1|308.42|306.22|308.3|306.1|0
1644972740000|2022-02-16 00:52:20|308.42|306.22|308.53|306.33|308.53|306.33|308.42|306.22|0
1644972760000|2022-02-16 00:52:40|308.3|306.1|308.3|306.1|308.3|306.1|308.3|306.1|0
1644972770000|2022-02-16 00:52:50|308.53|306.33|308.53|306.33|308.53|306.33|308.53|306.33|0
1644972790000|2022-02-16 00:53:10|308.3|306.1|308.3|306.1|308.3|306.1|308.3|306.1|0
1644972800000|2022-02-16 00:53:20|308.07|305.87|308.07|305.87|308.07|305.87|308.07|305.87|0
1644972810000|2022-02-16 00:53:30|308.53|306.33|308.3|306.1|308.53|306.33|308.3|306.1|0
1644972830000|2022-02-16 00:53:50|308.07|305.87|307.62|305.42|308.07|305.87|307.62|305.42|0
1644972840000|2022-02-16 00:54:00|307.73|305.53|307.62|305.42|307.73|305.53|307.62|305.42|0
1644972850000|2022-02-16 00:54:10|307.84|305.64|307.84|305.64|307.84|305.64|307.84|305.64|0
1644972870000|2022-02-16 00:54:30|308.07|305.87|308.07|305.87|308.07|305.87|308.07|305.87|0
1644972880000|2022-02-16 00:54:40|307.62|305.42|307.84|305.64|307.84|305.64|307.62|305.42|0
1644972900000|2022-02-16 00:55:00|308.07|305.87|307.84|305.64|308.07|305.87|307.84|305.64|0
1644972910000|2022-02-16 00:55:10|307.62|305.42|307.62|305.42|307.62|305.42|307.62|305.42|0
1644972920000|2022-02-16 00:55:20|307.84|305.64|307.62|305.42|307.84|305.64|307.62|305.42|0
1644972930000|2022-02-16 00:55:30|307.84|305.64|307.62|305.42|307.84|305.64|307.62|305.42|0
1644972940000|2022-02-16 00:55:40|307.84|305.64|307.62|305.42|307.84|305.64|307.62|305.42|0
1644972950000|2022-02-16 00:55:50|307.73|305.53|307.62|305.42|307.84|305.64|307.62|305.42|0
1644972960000|2022-02-16 00:56:00|307.61|305.41|307.84|305.64|307.84|305.64|307.61|305.41|0
1644972970000|2022-02-16 00:56:10|308.07|305.87|308.07|305.87|308.07|305.87|308.07|305.87|0
1644972980000|2022-02-16 00:56:20|307.84|305.64|307.61|305.41|307.84|305.64|307.61|305.41|0
1644972990000|2022-02-16 00:56:30|307.84|305.64|307.84|305.64|307.84|305.64|307.84|305.64|0
1644973000000|2022-02-16 00:56:40|307.61|305.41|307.84|305.64|307.84|305.64|307.61|305.41|0
1644973020000|2022-02-16 00:57:00|308.07|305.87|308.07|305.87|308.07|305.87|308.07|305.87|0
1644973030000|2022-02-16 00:57:10|308.3|306.1|308.07|305.87|308.3|306.1|308.07|305.87|0
1644973040000|2022-02-16 00:57:20|308.3|306.1|308.3|306.1|308.3|306.1|308.3|306.1|0
1644973050000|2022-02-16 00:57:30|308.53|306.33|308.53|306.33|308.53|306.33|308.53|306.33|0
1644973060000|2022-02-16 00:57:40|308.3|306.1|308.3|306.1|308.3|306.1|308.3|306.1|0
1644973070000|2022-02-16 00:57:50|308.53|306.33|308.3|306.1|308.53|306.33|308.3|306.1|0
1644973080000|2022-02-16 00:58:00|308.19|305.99|308.53|306.33|308.53|306.33|308.19|305.99|0
1644973090000|2022-02-16 00:58:10|308.3|306.1|308.42|306.22|308.42|306.22|308.3|306.1|0
1644973100000|2022-02-16 00:58:20|308.53|306.33|308.53|306.33|308.53|306.33|308.53|306.33|0
1644973110000|2022-02-16 00:58:30|308.3|306.1|308.53|306.33|308.53|306.33|308.3|306.1|0
1644973130000|2022-02-16 00:58:50|308.42|306.22|308.53|306.33|308.53|306.33|308.42|306.22|0
1644973160000|2022-02-16 00:59:20|308.3|306.1|308.3|306.1|308.3|306.1|308.3|306.1|0
1644973170000|2022-02-16 00:59:30|308.07|305.87|308.07|305.87|308.07|305.87|308.07|305.87|0
1644973180000|2022-02-16 00:59:40|308.3|306.1|308.3|306.1|308.3|306.1|308.3|306.1|0
1644973200000|2022-02-16 01:00:00|307.84|305.64|308.07|305.87|308.07|305.87|307.84|305.64|0
1644973230000|2022-02-16 01:00:30|308.3|306.1|308.3|306.1|308.3|306.1|308.3|306.1|0
1644973240000|2022-02-16 01:00:40|308.53|306.33|308.53|306.33|308.53|306.33|308.53|306.33|0
1644973340000|2022-02-16 01:02:20|308.3|306.1|308.3|306.1|308.3|306.1|308.3|306.1|0
1644973350000|2022-02-16 01:02:30|308.07|305.87|308.07|305.87|308.07|305.87|308.07|305.87|0
1644973360000|2022-02-16 01:02:40|307.84|305.64|308.07|305.87|308.3|306.1|307.84|305.64|0
1644973370000|2022-02-16 01:02:50|308.3|306.1|308.3|306.1|308.3|306.1|308.3|306.1|0
1644973390000|2022-02-16 01:03:10|308.07|305.87|308.07|305.87|308.07|305.87|308.07|305.87|0
1644973410000|2022-02-16 01:03:30|307.61|305.41|307.61|305.41|307.61|305.41|307.61|305.41|0
1644973420000|2022-02-16 01:03:40|307.38|305.18|307.38|305.18|307.38|305.18|307.38|305.18|0
1644973440000|2022-02-16 01:04:00|307.61|305.41|307.61|305.41|307.61|305.41|307.61|305.41|0
1644973450000|2022-02-16 01:04:10|307.84|305.64|307.84|305.64|308.07|305.87|307.84|305.64|0
1644973460000|2022-02-16 01:04:20|308.07|305.87|308.3|306.1|308.3|306.1|308.07|305.87|0
1644973470000|2022-02-16 01:04:30|308.07|305.87|308.3|306.1|308.3|306.1|308.07|305.87|0
1644973480000|2022-02-16 01:04:40|308.07|305.87|308.3|306.1|308.3|306.1|308.07|305.87|0
1644973490000|2022-02-16 01:04:50|308.07|305.87|307.84|305.64|308.07|305.87|307.84|305.64|0
1644973500000|2022-02-16 01:05:00|307.61|305.41|307.61|305.41|307.73|305.53|307.61|305.41|0
1644973510000|2022-02-16 01:05:10|307.38|305.18|307.38|305.18|307.38|305.18|307.38|305.18|0
1644973520000|2022-02-16 01:05:20|307.15|304.95|306.92|304.72|307.15|304.95|306.92|304.72|0
1644973530000|2022-02-16 01:05:30|307.15|304.95|307.38|305.18|307.38|305.18|307.15|304.95|0
1644973540000|2022-02-16 01:05:40|307.27|305.07|307.15|304.95|307.27|305.07|307.15|304.95|0
1644973550000|2022-02-16 01:05:50|306.92|304.72|306.69|304.49|306.92|304.72|306.69|304.49|0
1644973560000|2022-02-16 01:06:00|306.92|304.72|306.69|304.49|306.92|304.72|306.69|304.49|0
1644973570000|2022-02-16 01:06:10|306.92|304.72|306.92|304.72|306.92|304.72|306.92|304.72|0
1644973580000|2022-02-16 01:06:20|307.15|304.95|307.04|304.84|307.15|304.95|307.04|304.84|0
1644973590000|2022-02-16 01:06:30|306.92|304.72|306.81|304.61|306.92|304.72|306.81|304.61|0
1644973600000|2022-02-16 01:06:40|306.69|304.49|306.92|304.72|306.92|304.72|306.69|304.49|0
1644973620000|2022-02-16 01:07:00|307.04|304.84|307.15|304.95|307.15|304.95|306.92|304.72|0
1644973630000|2022-02-16 01:07:10|307.38|305.18|307.38|305.18|307.38|305.18|307.38|305.18|0
1644973640000|2022-02-16 01:07:20|307.15|304.95|306.92|304.72|307.15|304.95|306.92|304.72|0
1644973650000|2022-02-16 01:07:30|307.15|304.95|306.92|304.72|307.15|304.95|306.92|304.72|0
1644973660000|2022-02-16 01:07:40|306.69|304.49|306.47|304.27|306.69|304.49|306.47|304.27|0
1644973670000|2022-02-16 01:07:50|306.01|303.81|306.01|303.81|306.01|303.81|306.01|303.81|0
1644973680000|2022-02-16 01:08:00|306.24|304.04|306.24|304.04|306.24|304.04|306.24|304.04|0
1644973690000|2022-02-16 01:08:10|306.01|303.81|306.24|304.04|306.24|304.04|306.01|303.81|0
1644973710000|2022-02-16 01:08:30|306.35|304.15|306.24|304.04|306.46|304.26|306.24|304.04|0
1644973720000|2022-02-16 01:08:40|306.35|304.15|306.35|304.15|306.35|304.15|306.35|304.15|0
1644973730000|2022-02-16 01:08:50|306.46|304.26|306.46|304.26|306.46|304.26|306.35|304.15|0
1644973740000|2022-02-16 01:09:00|306.24|304.04|306.01|303.81|306.24|304.04|306.01|303.81|0
1644973770000|2022-02-16 01:09:30|305.78|303.58|306.01|303.81|306.01|303.81|305.78|303.58|0
1644973780000|2022-02-16 01:09:40|305.78|303.58|305.78|303.58|305.78|303.58|305.78|303.58|0
1644973790000|2022-02-16 01:09:50|306.01|303.81|306.01|303.81|306.01|303.81|306.01|303.81|0
1644973800000|2022-02-16 01:10:00|305.78|303.58|306.01|303.81|306.01|303.81|305.78|303.58|0
1644973810000|2022-02-16 01:10:10|306.24|304.04|306.24|304.04|306.24|304.04|306.24|304.04|0
1644973820000|2022-02-16 01:10:20|306.35|304.15|306.69|304.49|306.69|304.49|306.35|304.15|0
1644973830000|2022-02-16 01:10:30|306.46|304.26|306.69|304.49|306.69|304.49|306.46|304.26|0
1644973840000|2022-02-16 01:10:40|306.92|304.72|306.69|304.49|306.92|304.72|306.69|304.49|0
1644973850000|2022-02-16 01:10:50|306.92|304.72|306.69|304.49|306.92|304.72|306.46|304.26|0
1644973860000|2022-02-16 01:11:00|306.46|304.26|306.46|304.26|306.46|304.26|306.46|304.26|0
1644973880000|2022-02-16 01:11:20|306.69|304.49|306.69|304.49|306.69|304.49|306.69|304.49|0
1644973890000|2022-02-16 01:11:30|306.92|304.72|306.92|304.72|306.92|304.72|306.92|304.72|0
1644973920000|2022-02-16 01:12:00|306.81|304.61|306.92|304.72|306.92|304.72|306.69|304.49|0
1644973930000|2022-02-16 01:12:10|307.15|304.95|307.15|304.95|307.15|304.95|307.15|304.95|0
1644973950000|2022-02-16 01:12:30|307.38|305.18|307.38|305.18|307.38|305.18|307.38|305.18|0
1644973960000|2022-02-16 01:12:40|307.61|305.41|307.38|305.18|307.61|305.41|307.38|305.18|0
1644973970000|2022-02-16 01:12:50|307.84|305.64|307.84|305.64|307.84|305.64|307.84|305.64|0
1644973980000|2022-02-16 01:13:00|308.07|305.87|308.07|305.87|308.07|305.87|308.07|305.87|0
1644973990000|2022-02-16 01:13:10|307.84|305.64|307.84|305.64|307.84|305.64|307.84|305.64|0
1644974000000|2022-02-16 01:13:20|308.07|305.87|307.84|305.64|308.07|305.87|307.84|305.64|0
1644974010000|2022-02-16 01:13:30|307.61|305.41|307.61|305.41|307.61|305.41|307.61|305.41|0
1644974020000|2022-02-16 01:13:40|307.84|305.64|308.07|305.87|308.07|305.87|307.84|305.64|0
1644974030000|2022-02-16 01:13:50|307.84|305.64|307.96|305.76|308.07|305.87|307.84|305.64|0
1644974040000|2022-02-16 01:14:00|307.84|305.64|307.84|305.64|307.84|305.64|307.84|305.64|0
1644974050000|2022-02-16 01:14:10|307.61|305.41|307.84|305.64|307.84|305.64|307.61|305.41|0
1644974090000|2022-02-16 01:14:50|308.07|305.87|308.07|305.87|308.07|305.87|308.07|305.87|0
1644974100000|2022-02-16 01:15:00|307.84|305.64|306.69|304.49|307.96|305.76|306.69|304.49|0
1644974110000|2022-02-16 01:15:10|306.92|304.72|307.15|304.95|307.15|304.95|306.92|304.72|0
1644974120000|2022-02-16 01:15:20|307.38|305.18|307.61|305.41|307.61|305.41|307.38|305.18|0
1644974130000|2022-02-16 01:15:30|307.38|305.18|307.38|305.18|307.5|305.3|307.38|305.18|0
1644974140000|2022-02-16 01:15:40|307.27|305.07|307.27|305.07|307.27|305.07|307.27|305.07|0
1644974150000|2022-02-16 01:15:50|307.38|305.18|307.15|304.95|307.38|305.18|307.15|304.95|0
1644974160000|2022-02-16 01:16:00|306.92|304.72|307.15|304.95|307.15|304.95|306.92|304.72|0
1644974170000|2022-02-16 01:16:10|307.27|305.07|307.27|305.07|307.27|305.07|307.27|305.07|0
1644974180000|2022-02-16 01:16:20|307.15|304.95|307.38|305.18|307.38|305.18|307.15|304.95|0
1644974190000|2022-02-16 01:16:30|307.84|305.64|308.07|305.87|308.07|305.87|307.84|305.64|0
1644974200000|2022-02-16 01:16:40|307.96|305.76|308.07|305.87|308.07|305.87|307.84|305.64|0
1644974220000|2022-02-16 01:17:00|308.3|306.1|308.3|306.1|308.3|306.1|308.3|306.1|0
1644974230000|2022-02-16 01:17:10|308.07|305.87|307.84|305.64|308.07|305.87|307.84|305.64|0
1644974240000|2022-02-16 01:17:20|308.07|305.87|308.07|305.87|308.07|305.87|308.07|305.87|0
1644974270000|2022-02-16 01:17:50|307.84|305.64|307.61|305.41|307.84|305.64|307.61|305.41|0
1644974280000|2022-02-16 01:18:00|307.84|305.64|307.84|305.64|307.84|305.64|307.61|305.41|0
1644974290000|2022-02-16 01:18:10|307.61|305.41|307.38|305.18|307.61|305.41|307.38|305.18|0
1644974300000|2022-02-16 01:18:20|307.61|305.41|307.61|305.41|307.61|305.41|307.61|305.41|0
1644974320000|2022-02-16 01:18:40|307.38|305.18|307.38|305.18|307.38|305.18|307.38|305.18|0
1644974330000|2022-02-16 01:18:50|307.61|305.41|307.61|305.41|307.61|305.41|307.61|305.41|0
1644974340000|2022-02-16 01:19:00|307.84|305.64|307.84|305.64|307.84|305.64|307.84|305.64|0
1644974350000|2022-02-16 01:19:10|308.07|305.87|308.07|305.87|308.07|305.87|308.07|305.87|0
1644974360000|2022-02-16 01:19:20|307.84|305.64|308.07|305.87|308.07|305.87|307.84|305.64|0
1644974380000|2022-02-16 01:19:40|308.29|306.09|308.29|306.09|308.29|306.09|308.18|305.98|0
1644974390000|2022-02-16 01:19:50|308.18|305.98|308.07|305.87|308.18|305.98|308.07|305.87|0
1644974400000|2022-02-16 01:20:00|307.84|305.64|307.84|305.64|307.84|305.64|307.84|305.64|0
1644974410000|2022-02-16 01:20:10|307.61|305.41|307.61|305.41|307.73|305.53|307.61|305.41|0
1644974420000|2022-02-16 01:20:20|307.73|305.53|307.73|305.53|307.73|305.53|307.73|305.53|0
1644974430000|2022-02-16 01:20:30|308.06|305.86|308.06|305.86|308.06|305.86|308.06|305.86|0
1644974450000|2022-02-16 01:20:50|308.29|306.09|308.06|305.86|308.29|306.09|308.06|305.86|0
1644974460000|2022-02-16 01:21:00|308.29|306.09|308.29|306.09|308.29|306.09|308.29|306.09|0
1644974470000|2022-02-16 01:21:10|308.06|305.86|308.29|306.09|308.29|306.09|308.06|305.86|0
1644974520000|2022-02-16 01:22:00|308.52|306.32|308.52|306.32|308.52|306.32|308.52|306.32|0
1644974540000|2022-02-16 01:22:20|308.06|305.86|307.83|305.63|308.06|305.86|307.83|305.63|0
1644974550000|2022-02-16 01:22:30|308.06|305.86|307.83|305.63|308.06|305.86|307.83|305.63|0
1644974560000|2022-02-16 01:22:40|308.06|305.86|308.06|305.86|308.06|305.86|308.06|305.86|0
1644974570000|2022-02-16 01:22:50|307.83|305.63|308.06|305.86|308.06|305.86|307.83|305.63|0
1644974580000|2022-02-16 01:23:00|307.83|305.63|307.83|305.63|308.06|305.86|307.83|305.63|0
1644974590000|2022-02-16 01:23:10|307.61|305.41|307.83|305.63|307.83|305.63|307.61|305.41|0
1644974610000|2022-02-16 01:23:30|308.06|305.86|308.06|305.86|308.06|305.86|308.06|305.86|0
1644974640000|2022-02-16 01:24:00|307.83|305.63|307.83|305.63|307.83|305.63|307.83|305.63|0
1644974670000|2022-02-16 01:24:30|307.6|305.4|307.83|305.63|307.83|305.63|307.6|305.4|0
1644974680000|2022-02-16 01:24:40|308.06|305.86|307.83|305.63|308.06|305.86|307.83|305.63|0
1644974700000|2022-02-16 01:25:00|308.06|305.86|307.6|305.4|308.06|305.86|307.6|305.4|0
1644974710000|2022-02-16 01:25:10|307.72|305.52|307.83|305.63|307.83|305.63|307.72|305.52|0
1644974720000|2022-02-16 01:25:20|307.72|305.52|307.72|305.52|307.83|305.63|307.72|305.52|0
1644974730000|2022-02-16 01:25:30|307.83|305.63|307.6|305.4|307.83|305.63|307.6|305.4|0
1644974740000|2022-02-16 01:25:40|307.83|305.63|307.15|304.95|307.83|305.63|307.15|304.95|0
1644974750000|2022-02-16 01:25:50|307.38|305.18|307.83|305.63|307.83|305.63|307.38|305.18|0
1644974760000|2022-02-16 01:26:00|308.06|305.86|307.95|305.75|308.06|305.86|307.95|305.75|0
1644974770000|2022-02-16 01:26:10|308.06|305.86|308.06|305.86|308.06|305.86|308.06|305.86|0
1644974790000|2022-02-16 01:26:30|307.83|305.63|307.83|305.63|307.95|305.75|307.83|305.63|0
1644974800000|2022-02-16 01:26:40|308.06|305.86|307.83|305.63|308.06|305.86|307.83|305.63|0
1644974810000|2022-02-16 01:26:50|307.6|305.4|307.6|305.4|307.6|305.4|307.6|305.4|0
1644974840000|2022-02-16 01:27:20|307.49|305.29|307.6|305.4|307.6|305.4|307.49|305.29|0
1644974850000|2022-02-16 01:27:30|307.72|305.52|307.72|305.52|307.72|305.52|307.72|305.52|0
1644974860000|2022-02-16 01:27:40|307.6|305.4|307.83|305.63|307.83|305.63|307.6|305.4|0
1644974870000|2022-02-16 01:27:50|308.06|305.86|307.6|305.4|308.06|305.86|307.6|305.4|0
1644974880000|2022-02-16 01:28:00|307.83|305.63|307.83|305.63|307.83|305.63|307.6|305.4|0
1644974890000|2022-02-16 01:28:10|308.06|305.86|308.06|305.86|308.06|305.86|308.06|305.86|0
1644974900000|2022-02-16 01:28:20|307.95|305.75|307.83|305.63|307.95|305.75|307.83|305.63|0
1644974910000|2022-02-16 01:28:30|308.06|305.86|308.06|305.86|308.06|305.86|308.06|305.86|0
1644974930000|2022-02-16 01:28:50|307.95|305.75|307.95|305.75|307.95|305.75|307.95|305.75|0
1644974940000|2022-02-16 01:29:00|308.06|305.86|308.06|305.86|308.06|305.86|308.06|305.86|0
1644974970000|2022-02-16 01:29:30|307.83|305.63|307.83|305.63|307.83|305.63|307.72|305.52|0
1644974980000|2022-02-16 01:29:40|307.72|305.52|307.6|305.4|307.72|305.52|307.6|305.4|0
1644974990000|2022-02-16 01:29:50|307.72|305.52|307.83|305.63|307.83|305.63|307.72|305.52|0
1644975000000|2022-02-16 01:30:00|307.6|305.4|307.83|305.63|307.83|305.63|307.6|305.4|0
1644975010000|2022-02-16 01:30:10|308.06|305.86|307.83|305.63|308.06|305.86|307.83|305.63|0
1644975020000|2022-02-16 01:30:20|308.06|305.86|308.06|305.86|308.06|305.86|307.95|305.75|0
1644975030000|2022-02-16 01:30:30|307.83|305.63|307.83|305.63|307.83|305.63|307.83|305.63|0
1644975040000|2022-02-16 01:30:40|308.06|305.86|308.06|305.86|308.06|305.86|308.06|305.86|0
1644975050000|2022-02-16 01:30:50|308.29|306.09|308.29|306.09|308.29|306.09|308.29|306.09|0
1644975060000|2022-02-16 01:31:00|308.06|305.86|308.29|306.09|308.29|306.09|308.06|305.86|0
1644975070000|2022-02-16 01:31:10|308.52|306.32|308.52|306.32|308.52|306.32|308.29|306.09|0
1644975080000|2022-02-16 01:31:20|308.29|306.09|308.06|305.86|308.29|306.09|308.06|305.86|0
1644975100000|2022-02-16 01:31:40|308.29|306.09|308.29|306.09|308.29|306.09|308.29|306.09|0
1644975110000|2022-02-16 01:31:50|308.06|305.86|308.06|305.86|308.06|305.86|308.06|305.86|0
1644975120000|2022-02-16 01:32:00|308.18|305.98|308.52|306.32|308.52|306.32|308.06|305.86|0
1644975140000|2022-02-16 01:32:20|308.29|306.09|308.29|306.09|308.29|306.09|308.29|306.09|0
1644975150000|2022-02-16 01:32:30|308.06|305.86|308.06|305.86|308.06|305.86|308.06|305.86|0
1644975160000|2022-02-16 01:32:40|308.29|306.09|307.83|305.63|308.29|306.09|307.83|305.63|0
1644975170000|2022-02-16 01:32:50|307.6|305.4|307.26|305.06|307.6|305.4|307.26|305.06|0
1644975180000|2022-02-16 01:33:00|307.37|305.17|307.6|305.4|307.6|305.4|307.37|305.17|0
1644975190000|2022-02-16 01:33:10|307.83|305.63|307.6|305.4|307.83|305.63|307.6|305.4|0
1644975200000|2022-02-16 01:33:20|307.37|305.17|307.37|305.17|307.37|305.17|307.37|305.17|0
1644975220000|2022-02-16 01:33:40|307.49|305.29|307.6|305.4|307.6|305.4|307.49|305.29|0
1644975230000|2022-02-16 01:33:50|307.37|305.17|307.6|305.4|307.6|305.4|307.37|305.17|0
1644975240000|2022-02-16 01:34:00|307.83|305.63|307.6|305.4|307.83|305.63|307.6|305.4|0
1644975250000|2022-02-16 01:34:10|307.83|305.63|308.29|306.09|308.29|306.09|307.83|305.63|0
1644975260000|2022-02-16 01:34:20|308.52|306.32|308.52|306.32|308.52|306.32|308.52|306.32|0
1644975270000|2022-02-16 01:34:30|308.29|306.09|308.06|305.86|308.29|306.09|308.06|305.86|0
1644975280000|2022-02-16 01:34:40|308.29|306.09|308.29|306.09|308.29|306.09|308.29|306.09|0
1644975300000|2022-02-16 01:35:00|308.18|305.98|308.18|305.98|308.18|305.98|308.18|305.98|0
1644975310000|2022-02-16 01:35:10|307.95|305.75|308.06|305.86|308.18|305.98|307.95|305.75|0
1644975320000|2022-02-16 01:35:20|308.18|305.98|308.06|305.86|308.18|305.98|308.06|305.86|0
1644975330000|2022-02-16 01:35:30|307.83|305.63|308.06|305.86|308.06|305.86|307.83|305.63|0
1644975340000|2022-02-16 01:35:40|308.29|306.09|308.29|306.09|308.29|306.09|308.29|306.09|0
1644975360000|2022-02-16 01:36:00|308.52|306.32|308.52|306.32|308.52|306.32|308.52|306.32|0
1644975370000|2022-02-16 01:36:10|308.29|306.09|308.41|306.21|308.41|306.21|308.29|306.09|0
1644975380000|2022-02-16 01:36:20|308.52|306.32|308.29|306.09|308.52|306.32|308.29|306.09|0
1644975390000|2022-02-16 01:36:30|308.52|306.32|308.29|306.09|308.52|306.32|308.29|306.09|0
1644975400000|2022-02-16 01:36:40|308.06|305.86|308.06|305.86|308.06|305.86|308.06|305.86|0
1644975420000|2022-02-16 01:37:00|308.29|306.09|308.06|305.86|308.29|306.09|308.06|305.86|0
1644975430000|2022-02-16 01:37:10|307.95|305.75|307.6|305.4|307.95|305.75|307.6|305.4|0
1644975450000|2022-02-16 01:37:30|307.72|305.52|307.83|305.63|307.83|305.63|307.72|305.52|0
1644975460000|2022-02-16 01:37:40|307.6|305.4|307.83|305.63|307.83|305.63|307.6|305.4|0
1644975470000|2022-02-16 01:37:50|307.6|305.4|307.6|305.4|307.72|305.52|307.6|305.4|0
1644975480000|2022-02-16 01:38:00|307.72|305.52|307.6|305.4|307.72|305.52|307.6|305.4|0
1644975490000|2022-02-16 01:38:10|307.72|305.52|307.6|305.4|307.72|305.52|307.6|305.4|0
1644975500000|2022-02-16 01:38:20|307.49|305.29|307.37|305.17|307.49|305.29|307.37|305.17|0
1644975510000|2022-02-16 01:38:30|307.6|305.4|307.37|305.17|307.6|305.4|307.37|305.17|0
1644975520000|2022-02-16 01:38:40|307.6|305.4|307.49|305.29|307.6|305.4|307.49|305.29|0
1644975530000|2022-02-16 01:38:50|307.37|305.17|307.37|305.17|307.37|305.17|307.37|305.17|0
1644975540000|2022-02-16 01:39:00|307.14|304.94|307.37|305.17|307.37|305.17|307.14|304.94|0
1644975550000|2022-02-16 01:39:10|307.6|305.4|308.06|305.86|308.06|305.86|307.6|305.4|0
1644975560000|2022-02-16 01:39:20|307.95|305.75|307.95|305.75|307.95|305.75|307.95|305.75|0
1644975570000|2022-02-16 01:39:30|307.83|305.63|307.49|305.29|307.83|305.63|307.49|305.29|0
1644975580000|2022-02-16 01:39:40|307.37|305.17|307.14|304.94|307.37|305.17|307.14|304.94|0
1644975590000|2022-02-16 01:39:50|307.26|305.06|307.37|305.17|307.37|305.17|307.26|305.06|0
1644975600000|2022-02-16 01:40:00|307.14|304.94|307.37|305.17|307.37|305.17|307.14|304.94|0
1644975610000|2022-02-16 01:40:10|307.72|305.52|307.14|304.94|307.72|305.52|307.14|304.94|0
1644975630000|2022-02-16 01:40:30|307.37|305.17|307.6|305.4|307.6|305.4|307.37|305.17|0
1644975640000|2022-02-16 01:40:40|307.72|305.52|307.6|305.4|307.83|305.63|307.6|305.4|0
1644975650000|2022-02-16 01:40:50|307.72|305.52|307.6|305.4|307.72|305.52|307.6|305.4|0
1644975660000|2022-02-16 01:41:00|307.72|305.52|307.83|305.63|307.83|305.63|307.6|305.4|0
1644975670000|2022-02-16 01:41:10|307.72|305.52|307.83|305.63|307.83|305.63|307.72|305.52|0
1644975690000|2022-02-16 01:41:30|308.06|305.86|308.06|305.86|308.29|306.09|308.06|305.86|0
1644975700000|2022-02-16 01:41:40|308.29|306.09|308.06|305.86|308.29|306.09|308.06|305.86|0
1644975710000|2022-02-16 01:41:50|307.83|305.63|307.95|305.75|308.06|305.86|307.83|305.63|0
1644975720000|2022-02-16 01:42:00|307.83|305.63|308.06|305.86|308.06|305.86|307.83|305.63|0
1644975730000|2022-02-16 01:42:10|307.83|305.63|307.14|304.94|307.83|305.63|307.14|304.94|0
1644975740000|2022-02-16 01:42:20|307.26|305.06|307.14|304.94|307.26|305.06|307.14|304.94|0
1644975750000|2022-02-16 01:42:30|307.26|305.06|307.37|305.17|307.37|305.17|307.26|305.06|0
1644975760000|2022-02-16 01:42:40|307.6|305.4|307.6|305.4|307.6|305.4|307.6|305.4|0
1644975770000|2022-02-16 01:42:50|307.72|305.52|307.6|305.4|307.72|305.52|307.6|305.4|0
1644975780000|2022-02-16 01:43:00|307.37|305.17|307.49|305.29|307.49|305.29|307.37|305.17|0
1644975790000|2022-02-16 01:43:10|307.6|305.4|307.6|305.4|307.6|305.4|307.6|305.4|0
1644975800000|2022-02-16 01:43:20|307.83|305.63|307.6|305.4|307.83|305.63|307.6|305.4|0
1644975810000|2022-02-16 01:43:30|307.37|305.17|307.37|305.17|307.37|305.17|307.37|305.17|0
1644975820000|2022-02-16 01:43:40|307.49|305.29|307.49|305.29|307.6|305.4|307.49|305.29|0
1644975830000|2022-02-16 01:43:50|307.37|305.17|307.6|305.4|307.6|305.4|307.37|305.17|0
1644975840000|2022-02-16 01:44:00|307.83|305.63|307.83|305.63|307.83|305.63|307.83|305.63|0
1644975850000|2022-02-16 01:44:10|308.06|305.86|307.95|305.75|308.06|305.86|307.95|305.75|0
1644975860000|2022-02-16 01:44:20|308.06|305.86|308.06|305.86|308.06|305.86|308.06|305.86|0
1644975870000|2022-02-16 01:44:30|307.83|305.63|308.29|306.09|308.29|306.09|307.83|305.63|0
1644975880000|2022-02-16 01:44:40|308.52|306.32|308.4|306.2|308.52|306.32|308.4|306.2|0
1644975890000|2022-02-16 01:44:50|308.29|306.09|308.51|306.31|308.51|306.31|308.29|306.09|0
1644975910000|2022-02-16 01:45:10|308.29|306.09|308.29|306.09|308.29|306.09|308.29|306.09|0
1644975930000|2022-02-16 01:45:30|308.06|305.86|308.06|305.86|308.06|305.86|308.06|305.86|0
1644975940000|2022-02-16 01:45:40|307.83|305.63|307.83|305.63|307.83|305.63|307.83|305.63|0
1644975960000|2022-02-16 01:46:00|308.06|305.86|307.6|305.4|308.06|305.86|307.6|305.4|0
1644975980000|2022-02-16 01:46:20|307.72|305.52|307.6|305.4|307.72|305.52|307.6|305.4|0
1644976000000|2022-02-16 01:46:40|307.83|305.63|307.6|305.4|307.83|305.63|307.6|305.4|0
1644976010000|2022-02-16 01:46:50|307.37|305.17|307.37|305.17|307.37|305.17|307.37|305.17|0
1644976020000|2022-02-16 01:47:00|307.6|305.4|307.49|305.29|307.6|305.4|307.37|305.17|0
1644976030000|2022-02-16 01:47:10|307.37|305.17|307.37|305.17|307.37|305.17|307.37|305.17|0
1644976040000|2022-02-16 01:47:20|307.6|305.4|307.6|305.4|307.6|305.4|307.6|305.4|0
1644976070000|2022-02-16 01:47:50|307.83|305.63|307.83|305.63|307.83|305.63|307.83|305.63|0
1644976080000|2022-02-16 01:48:00|307.6|305.4|307.6|305.4|307.6|305.4|307.6|305.4|0
1644976100000|2022-02-16 01:48:20|307.83|305.63|307.94|305.74|307.94|305.74|307.72|305.52|0
1644976110000|2022-02-16 01:48:30|307.83|305.63|307.94|305.74|308.05|305.85|307.83|305.63|0
1644976120000|2022-02-16 01:48:40|307.83|305.63|307.83|305.63|307.83|305.63|307.83|305.63|0
1644976130000|2022-02-16 01:48:50|307.94|305.74|308.05|305.85|308.05|305.85|307.94|305.74|0
1644976150000|2022-02-16 01:49:10|307.83|305.63|307.83|305.63|307.83|305.63|307.83|305.63|0
1644976160000|2022-02-16 01:49:20|308.05|305.85|307.94|305.74|308.05|305.85|307.94|305.74|0
1644976170000|2022-02-16 01:49:30|307.83|305.63|308.05|305.85|308.05|305.85|307.83|305.63|0
1644976180000|2022-02-16 01:49:40|307.94|305.74|307.83|305.63|308.05|305.85|307.83|305.63|0
1644976190000|2022-02-16 01:49:50|307.6|305.4|307.6|305.4|307.6|305.4|307.6|305.4|0
1644976200000|2022-02-16 01:50:00|307.37|305.17|307.37|305.17|307.6|305.4|307.37|305.17|0
1644976210000|2022-02-16 01:50:10|307.6|305.4|307.37|305.17|307.6|305.4|307.37|305.17|0
1644976220000|2022-02-16 01:50:20|307.49|305.29|307.37|305.17|307.49|305.29|307.37|305.17|0
1644976230000|2022-02-16 01:50:30|307.14|304.94|307.14|304.94|307.14|304.94|306.91|304.71|0
1644976240000|2022-02-16 01:50:40|307.37|305.17|307.26|305.06|307.37|305.17|307.26|305.06|0
1644976250000|2022-02-16 01:50:50|307.37|305.17|307.37|305.17|307.37|305.17|307.37|305.17|0
1644976280000|2022-02-16 01:51:20|307.6|305.4|307.49|305.29|307.6|305.4|307.37|305.17|0
1644976290000|2022-02-16 01:51:30|307.14|304.94|307.37|305.17|307.37|305.17|307.14|304.94|0
1644976300000|2022-02-16 01:51:40|307.14|304.94|307.14|304.94|307.14|304.94|307.14|304.94|0
1644976310000|2022-02-16 01:51:50|307.26|305.06|307.26|305.06|307.37|305.17|307.14|304.94|0
1644976320000|2022-02-16 01:52:00|307.14|304.94|307.14|304.94|307.26|305.06|307.14|304.94|0
1644976330000|2022-02-16 01:52:10|306.91|304.71|306.91|304.71|306.91|304.71|306.91|304.71|0
1644976340000|2022-02-16 01:52:20|306.68|304.48|306.68|304.48|306.68|304.48|306.68|304.48|0
1644976350000|2022-02-16 01:52:30|306.91|304.71|306.91|304.71|306.91|304.71|306.91|304.71|0
1644976360000|2022-02-16 01:52:40|307.14|304.94|307.14|304.94|307.14|304.94|307.14|304.94|0
1644976370000|2022-02-16 01:52:50|307.37|305.17|307.37|305.17|307.37|305.17|307.37|305.17|0
1644976390000|2022-02-16 01:53:10|307.26|305.06|307.37|305.17|307.37|305.17|307.14|304.94|0
1644976400000|2022-02-16 01:53:20|307.59|305.39|307.59|305.39|307.59|305.39|307.59|305.39|0
1644976410000|2022-02-16 01:53:30|307.82|305.62|307.37|305.17|307.82|305.62|307.37|305.17|0
1644976420000|2022-02-16 01:53:40|307.59|305.39|307.48|305.28|307.59|305.39|307.37|305.17|0
1644976430000|2022-02-16 01:53:50|307.59|305.39|307.37|305.17|307.59|305.39|307.37|305.17|0
1644976450000|2022-02-16 01:54:10|307.36|305.16|307.36|305.16|307.36|305.16|307.36|305.16|0
1644976460000|2022-02-16 01:54:20|307.25|305.05|307.14|304.94|307.25|305.05|307.14|304.94|0
1644976470000|2022-02-16 01:54:30|306.91|304.71|306.91|304.71|306.91|304.71|306.91|304.71|0
1644976500000|2022-02-16 01:55:00|307.14|304.94|306.91|304.71|307.14|304.94|306.91|304.71|0
1644976510000|2022-02-16 01:55:10|306.8|304.6|306.68|304.48|306.91|304.71|306.68|304.48|0
1644976530000|2022-02-16 01:55:30|306.91|304.71|306.68|304.48|306.91|304.71|306.68|304.48|0
1644976540000|2022-02-16 01:55:40|306.8|304.6|306.68|304.48|306.8|304.6|306.68|304.48|0
1644976550000|2022-02-16 01:55:50|306.8|304.6|306.91|304.71|306.91|304.71|306.68|304.48|0
1644976560000|2022-02-16 01:56:00|306.68|304.48|306.68|304.48|306.68|304.48|306.68|304.48|0
1644976570000|2022-02-16 01:56:10|306.91|304.71|306.91|304.71|306.91|304.71|306.91|304.71|0
1644976580000|2022-02-16 01:56:20|306.68|304.48|306.68|304.48|306.91|304.71|306.68|304.48|0
1644976590000|2022-02-16 01:56:30|306.8|304.6|306.68|304.48|306.8|304.6|306.68|304.48|0
1644976620000|2022-02-16 01:57:00|306.91|304.71|307.13|304.93|307.13|304.93|306.91|304.71|0
1644976630000|2022-02-16 01:57:10|307.25|305.05|307.25|305.05|307.25|305.05|307.25|305.05|0
1644976640000|2022-02-16 01:57:20|307.36|305.16|307.25|305.05|307.36|305.16|307.25|305.05|0
1644976650000|2022-02-16 01:57:30|307.13|304.93|307.13|304.93|307.13|304.93|307.02|304.82|0
1644976670000|2022-02-16 01:57:50|306.91|304.71|306.91|304.71|306.91|304.71|306.91|304.71|0
1644976690000|2022-02-16 01:58:10|306.8|304.6|306.68|304.48|306.8|304.6|306.68|304.48|0
1644976710000|2022-02-16 01:58:30|306.91|304.71|306.68|304.48|306.91|304.71|306.68|304.48|0
1644976720000|2022-02-16 01:58:40|306.9|304.7|306.9|304.7|306.9|304.7|306.9|304.7|0
1644976730000|2022-02-16 01:58:50|306.79|304.59|306.9|304.7|306.9|304.7|306.79|304.59|0
1644976740000|2022-02-16 01:59:00|306.79|304.59|306.68|304.48|306.79|304.59|306.68|304.48|0
1644976750000|2022-02-16 01:59:10|306.9|304.7|306.68|304.48|306.9|304.7|306.68|304.48|0
1644976760000|2022-02-16 01:59:20|306.79|304.59|306.68|304.48|306.79|304.59|306.68|304.48|0
1644976780000|2022-02-16 01:59:40|306.45|304.25|306.45|304.25|306.45|304.25|306.45|304.25|0
1644976800000|2022-02-16 02:00:00|306.22|304.02|306.45|304.25|306.45|304.25|306.22|304.02|0
1644976810000|2022-02-16 02:00:10|306.34|304.14|306.45|304.25|306.45|304.25|306.34|304.14|0
1644976820000|2022-02-16 02:00:20|306.22|304.02|305.99|303.79|306.22|304.02|305.99|303.79|0
1644976830000|2022-02-16 02:00:30|306.22|304.02|305.99|303.79|306.22|304.02|305.99|303.79|0
1644976840000|2022-02-16 02:00:40|306.22|304.02|305.99|303.79|306.22|304.02|305.99|303.79|0
1644976860000|2022-02-16 02:01:00|306.45|304.25|306.45|304.25|306.45|304.25|306.45|304.25|0
1644976870000|2022-02-16 02:01:10|306.22|304.02|306.22|304.02|306.22|304.02|306.22|304.02|0
1644976880000|2022-02-16 02:01:20|305.99|303.79|305.99|303.79|305.99|303.79|305.99|303.79|0
1644976890000|2022-02-16 02:01:30|306.22|304.02|306.22|304.02|306.22|304.02|306.22|304.02|0
1644976900000|2022-02-16 02:01:40|305.99|303.79|305.99|303.79|305.99|303.79|305.99|303.79|0
1644976910000|2022-02-16 02:01:50|305.76|303.56|305.76|303.56|305.76|303.56|305.76|303.56|0
1644976920000|2022-02-16 02:02:00|305.99|303.79|306.22|304.02|306.22|304.02|305.99|303.79|0
1644976930000|2022-02-16 02:02:10|305.99|303.79|305.99|303.79|305.99|303.79|305.99|303.79|0
1644976940000|2022-02-16 02:02:20|306.11|303.91|305.99|303.79|306.11|303.91|305.99|303.79|0
1644976950000|2022-02-16 02:02:30|306.11|303.91|305.99|303.79|306.22|304.02|305.99|303.79|0
1644976960000|2022-02-16 02:02:40|306.22|304.02|306.22|304.02|306.22|304.02|306.22|304.02|0
1644976970000|2022-02-16 02:02:50|305.99|303.79|305.99|303.79|306.22|304.02|305.99|303.79|0
1644976980000|2022-02-16 02:03:00|305.76|303.56|305.76|303.56|305.76|303.56|305.76|303.56|0
1644976990000|2022-02-16 02:03:10|305.65|303.45|305.65|303.45|305.65|303.45|305.65|303.45|0
1644977000000|2022-02-16 02:03:20|305.99|303.79|305.99|303.79|305.99|303.79|305.99|303.79|0
1644977010000|2022-02-16 02:03:30|306.22|304.02|306.22|304.02|306.22|304.02|306.22|304.02|0
1644977040000|2022-02-16 02:04:00|306.44|304.24|305.76|303.56|306.44|304.24|305.76|303.56|0
1644977050000|2022-02-16 02:04:10|305.99|303.79|305.99|303.79|305.99|303.79|305.99|303.79|0
1644977060000|2022-02-16 02:04:20|306.22|304.02|305.76|303.56|306.22|304.02|305.76|303.56|0
1644977070000|2022-02-16 02:04:30|305.88|303.68|305.76|303.56|305.88|303.68|305.76|303.56|0
1644977090000|2022-02-16 02:04:50|305.99|303.79|305.99|303.79|305.99|303.79|305.99|303.79|0
1644977100000|2022-02-16 02:05:00|305.88|303.68|305.99|303.79|305.99|303.79|305.76|303.56|0
1644977110000|2022-02-16 02:05:10|306.11|303.91|306.11|303.91|306.11|303.91|306.11|303.91|0
1644977120000|2022-02-16 02:05:20|305.99|303.79|305.99|303.79|306.22|304.02|305.99|303.79|0
1644977130000|2022-02-16 02:05:30|306.11|303.91|306.11|303.91|306.22|304.02|306.11|303.91|0
1644977140000|2022-02-16 02:05:40|306.22|304.02|305.76|303.56|306.22|304.02|305.76|303.56|0
1644977150000|2022-02-16 02:05:50|305.53|303.33|305.53|303.33|305.53|303.33|305.53|303.33|0
1644977160000|2022-02-16 02:06:00|305.76|303.56|305.53|303.33|305.76|303.56|305.53|303.33|0
1644977180000|2022-02-16 02:06:20|305.3|303.1|305.3|303.1|305.53|303.33|305.3|303.1|0
1644977190000|2022-02-16 02:06:30|305.07|302.87|304.84|302.64|305.07|302.87|304.61|302.41|0
1644977200000|2022-02-16 02:06:40|304.96|302.76|305.07|302.87|305.07|302.87|304.96|302.76|0
1644977210000|2022-02-16 02:06:50|305.3|303.1|305.07|302.87|305.3|303.1|305.07|302.87|0
1644977230000|2022-02-16 02:07:10|305.3|303.1|305.3|303.1|305.3|303.1|305.3|303.1|0
1644977240000|2022-02-16 02:07:20|305.53|303.33|305.53|303.33|305.53|303.33|305.53|303.33|0
1644977250000|2022-02-16 02:07:30|305.42|303.22|305.53|303.33|305.53|303.33|305.42|303.22|0
1644977270000|2022-02-16 02:07:50|305.42|303.22|305.3|303.1|305.53|303.33|305.3|303.1|0
1644977280000|2022-02-16 02:08:00|305.07|302.87|305.07|302.87|305.07|302.87|305.07|302.87|0
1644977290000|2022-02-16 02:08:10|304.96|302.76|305.07|302.87|305.07|302.87|304.84|302.64|0
1644977300000|2022-02-16 02:08:20|304.84|302.64|304.84|302.64|304.84|302.64|304.84|302.64|0
1644977320000|2022-02-16 02:08:40|304.73|302.53|304.84|302.64|304.84|302.64|304.61|302.41|0
1644977330000|2022-02-16 02:08:50|304.73|302.53|304.84|302.64|304.84|302.64|304.61|302.41|0
1644977340000|2022-02-16 02:09:00|304.61|302.41|304.84|302.64|304.84|302.64|304.61|302.41|0
1644977350000|2022-02-16 02:09:10|304.61|302.41|304.38|302.18|304.61|302.41|304.38|302.18|0
1644977360000|2022-02-16 02:09:20|304.15|301.95|304.15|301.95|304.15|301.95|304.15|301.95|0
1644977370000|2022-02-16 02:09:30|303.93|301.73|304.15|301.95|304.15|301.95|303.93|301.73|0
1644977380000|2022-02-16 02:09:40|303.93|301.73|303.93|301.73|304.04|301.84|303.93|301.73|0
1644977390000|2022-02-16 02:09:50|303.7|301.5|303.7|301.5|303.7|301.5|303.7|301.5|0
1644977400000|2022-02-16 02:10:00|303.47|301.27|303.93|301.73|303.93|301.73|303.47|301.27|0
1644977410000|2022-02-16 02:10:10|304.15|301.95|304.15|301.95|304.15|301.95|303.93|301.73|0
1644977420000|2022-02-16 02:10:20|303.93|301.73|304.04|301.84|304.04|301.84|303.82|301.62|0
1644977430000|2022-02-16 02:10:30|304.15|301.95|304.38|302.18|304.38|302.18|304.15|301.95|0
1644977450000|2022-02-16 02:10:50|304.5|302.3|304.38|302.18|304.5|302.3|304.38|302.18|0
1644977470000|2022-02-16 02:11:10|304.61|302.41|304.61|302.41|304.61|302.41|304.61|302.41|0
1644977480000|2022-02-16 02:11:20|304.38|302.18|304.61|302.41|304.61|302.41|304.38|302.18|0
1644977490000|2022-02-16 02:11:30|304.84|302.64|304.84|302.64|304.84|302.64|304.73|302.53|0
1644977500000|2022-02-16 02:11:40|305.07|302.87|305.76|303.56|305.76|303.56|305.07|302.87|0
1644977510000|2022-02-16 02:11:50|305.98|303.78|305.76|303.56|305.98|303.78|305.76|303.56|0
1644977520000|2022-02-16 02:12:00|305.98|303.78|305.98|303.78|305.98|303.78|305.98|303.78|0
1644977530000|2022-02-16 02:12:10|306.21|304.01|306.21|304.01|306.21|304.01|305.98|303.78|0
1644977540000|2022-02-16 02:12:20|305.98|303.78|305.75|303.55|305.98|303.78|305.75|303.55|0
1644977550000|2022-02-16 02:12:30|305.65|303.45|305.53|303.33|305.65|303.45|305.53|303.33|0
1644977560000|2022-02-16 02:12:40|305.75|303.55|305.53|303.33|305.75|303.55|305.53|303.33|0
1644977570000|2022-02-16 02:12:50|305.64|303.44|305.64|303.44|305.75|303.55|305.53|303.33|0
1644977580000|2022-02-16 02:13:00|305.53|303.33|305.53|303.33|305.64|303.44|305.53|303.33|0
1644977590000|2022-02-16 02:13:10|305.75|303.55|305.75|303.55|305.75|303.55|305.75|303.55|0
1644977600000|2022-02-16 02:13:20|305.87|303.67|305.98|303.78|305.98|303.78|305.87|303.67|0
1644977620000|2022-02-16 02:13:40|305.64|303.44|305.75|303.55|305.75|303.55|305.64|303.44|0
1644977630000|2022-02-16 02:13:50|305.87|303.67|306.21|304.01|306.21|304.01|305.87|303.67|0
1644977640000|2022-02-16 02:14:00|305.98|303.78|305.75|303.55|305.98|303.78|305.75|303.55|0
1644977650000|2022-02-16 02:14:10|305.53|303.33|305.53|303.33|305.53|303.33|305.53|303.33|0
1644977660000|2022-02-16 02:14:20|305.75|303.55|305.53|303.33|305.75|303.55|305.53|303.33|0
1644977670000|2022-02-16 02:14:30|305.3|303.1|305.3|303.1|305.3|303.1|305.3|303.1|0
1644977680000|2022-02-16 02:14:40|305.42|303.22|305.3|303.1|305.42|303.22|305.3|303.1|0
1644977690000|2022-02-16 02:14:50|305.19|302.99|305.3|303.1|305.3|303.1|305.19|302.99|0
1644977700000|2022-02-16 02:15:00|305.42|303.22|305.3|303.1|305.42|303.22|305.3|303.1|0
1644977710000|2022-02-16 02:15:10|305.53|303.33|305.3|303.1|305.53|303.33|305.3|303.1|0
1644977730000|2022-02-16 02:15:30|305.52|303.32|305.52|303.32|305.52|303.32|305.52|303.32|0
1644977740000|2022-02-16 02:15:40|305.42|303.22|305.3|303.1|305.42|303.22|305.3|303.1|0
1644977750000|2022-02-16 02:15:50|305.41|303.21|305.3|303.1|305.41|303.21|305.3|303.1|0
1644977760000|2022-02-16 02:16:00|305.07|302.87|305.19|302.99|305.19|302.99|305.07|302.87|0
1644977770000|2022-02-16 02:16:10|305.07|302.87|305.07|302.87|305.07|302.87|305.07|302.87|0
1644977780000|2022-02-16 02:16:20|305.19|302.99|305.19|302.99|305.19|302.99|305.19|302.99|0
1644977790000|2022-02-16 02:16:30|305.07|302.87|305.07|302.87|305.19|302.99|305.07|302.87|0
1644977800000|2022-02-16 02:16:40|305.19|302.99|305.3|303.1|305.3|303.1|305.19|302.99|0
1644977810000|2022-02-16 02:16:50|305.19|302.99|305.3|303.1|305.3|303.1|305.07|302.87|0
1644977820000|2022-02-16 02:17:00|305.19|302.99|305.07|302.87|305.19|302.99|305.07|302.87|0
1644977840000|2022-02-16 02:17:20|305.3|303.1|305.3|303.1|305.41|303.21|305.3|303.1|0
1644977850000|2022-02-16 02:17:30|305.41|303.21|305.3|303.1|305.41|303.21|305.3|303.1|0
1644977860000|2022-02-16 02:17:40|305.07|302.87|305.07|302.87|305.07|302.87|305.07|302.87|0
1644977890000|2022-02-16 02:18:10|304.96|302.76|304.96|302.76|304.96|302.76|304.96|302.76|0
1644977900000|2022-02-16 02:18:20|304.84|302.64|304.96|302.76|304.96|302.76|304.84|302.64|0
1644977910000|2022-02-16 02:18:30|304.84|302.64|304.84|302.64|304.84|302.64|304.84|302.64|0
1644977920000|2022-02-16 02:18:40|304.61|302.41|304.61|302.41|304.61|302.41|304.61|302.41|0
1644977930000|2022-02-16 02:18:50|304.5|302.3|304.38|302.18|304.5|302.3|304.38|302.18|0
1644977940000|2022-02-16 02:19:00|304.5|302.3|304.5|302.3|304.61|302.41|304.5|302.3|0
1644977950000|2022-02-16 02:19:10|304.38|302.18|304.38|302.18|304.38|302.18|304.38|302.18|0
1644977980000|2022-02-16 02:19:40|304.15|301.95|304.38|302.18|304.38|302.18|304.15|301.95|0
1644977990000|2022-02-16 02:19:50|304.61|302.41|304.61|302.41|304.61|302.41|304.61|302.41|0
1644978010000|2022-02-16 02:20:10|304.38|302.18|304.38|302.18|304.38|302.18|304.38|302.18|0
1644978020000|2022-02-16 02:20:20|304.15|301.95|304.27|302.07|304.38|302.18|304.15|301.95|0
1644978030000|2022-02-16 02:20:30|304.38|302.18|304.38|302.18|304.38|302.18|304.38|302.18|0
1644978040000|2022-02-16 02:20:40|304.61|302.41|304.61|302.41|304.61|302.41|304.5|302.3|0
1644978050000|2022-02-16 02:20:50|304.84|302.64|304.84|302.64|304.84|302.64|304.84|302.64|0
1644978060000|2022-02-16 02:21:00|304.73|302.53|304.61|302.41|304.73|302.53|304.61|302.41|0
1644978070000|2022-02-16 02:21:10|304.73|302.53|304.73|302.53|304.73|302.53|304.73|302.53|0
1644978080000|2022-02-16 02:21:20|304.61|302.41|304.38|302.18|304.61|302.41|304.38|302.18|0
1644978090000|2022-02-16 02:21:30|304.5|302.3|304.5|302.3|304.61|302.41|304.38|302.18|0
1644978100000|2022-02-16 02:21:40|304.61|302.41|304.15|301.95|304.61|302.41|304.15|301.95|0
1644978110000|2022-02-16 02:21:50|304.27|302.07|304.38|302.18|304.38|302.18|304.27|302.07|0
1644978130000|2022-02-16 02:22:10|304.61|302.41|304.61|302.41|304.61|302.41|304.61|302.41|0
1644978150000|2022-02-16 02:22:30|304.73|302.53|304.73|302.53|304.73|302.53|304.73|302.53|0
1644978160000|2022-02-16 02:22:40|304.61|302.41|304.61|302.41|304.61|302.41|304.61|302.41|0
1644978170000|2022-02-16 02:22:50|304.84|302.64|304.84|302.64|304.84|302.64|304.84|302.64|0
1644978180000|2022-02-16 02:23:00|304.73|302.53|305.06|302.86|305.06|302.86|304.73|302.53|0
1644978200000|2022-02-16 02:23:20|304.84|302.64|304.84|302.64|304.84|302.64|304.84|302.64|0
1644978230000|2022-02-16 02:23:50|305.06|302.86|304.84|302.64|305.06|302.86|304.84|302.64|0
1644978240000|2022-02-16 02:24:00|304.61|302.41|304.61|302.41|304.61|302.41|304.61|302.41|0
1644978260000|2022-02-16 02:24:20|304.84|302.64|304.84|302.64|304.84|302.64|304.84|302.64|0
1644978270000|2022-02-16 02:24:30|304.61|302.41|304.61|302.41|304.61|302.41|304.61|302.41|0
1644978280000|2022-02-16 02:24:40|304.73|302.53|304.73|302.53|304.73|302.53|304.61|302.41|0
1644978290000|2022-02-16 02:24:50|304.84|302.64|304.73|302.53|304.84|302.64|304.73|302.53|0
1644978300000|2022-02-16 02:25:00|304.61|302.41|304.84|302.64|304.84|302.64|304.61|302.41|0
1644978310000|2022-02-16 02:25:10|304.61|302.41|304.61|302.41|304.61|302.41|304.61|302.41|0
1644978320000|2022-02-16 02:25:20|304.83|302.63|304.83|302.63|304.83|302.63|304.83|302.63|0
1644978340000|2022-02-16 02:25:40|305.06|302.86|305.06|302.86|305.06|302.86|305.06|302.86|0
1644978350000|2022-02-16 02:25:50|304.83|302.63|304.83|302.63|304.83|302.63|304.83|302.63|0
1644978360000|2022-02-16 02:26:00|304.72|302.52|304.61|302.41|304.72|302.52|304.61|302.41|0
1644978370000|2022-02-16 02:26:10|304.83|302.63|304.83|302.63|305.06|302.86|304.83|302.63|0
1644978380000|2022-02-16 02:26:20|305.06|302.86|304.83|302.63|305.06|302.86|304.83|302.63|0
1644978400000|2022-02-16 02:26:40|304.95|302.75|305.06|302.86|305.06|302.86|304.95|302.75|0
1644978420000|2022-02-16 02:27:00|304.83|302.63|305.06|302.86|305.06|302.86|304.83|302.63|0
1644978430000|2022-02-16 02:27:10|305.29|303.09|305.29|303.09|305.29|303.09|305.29|303.09|0
1644978450000|2022-02-16 02:27:30|305.18|302.98|305.06|302.86|305.18|302.98|305.06|302.86|0
1644978490000|2022-02-16 02:28:10|304.83|302.63|304.95|302.75|304.95|302.75|304.83|302.63|0
1644978500000|2022-02-16 02:28:20|305.06|302.86|305.06|302.86|305.06|302.86|305.06|302.86|0
1644978510000|2022-02-16 02:28:30|304.95|302.75|304.95|302.75|305.06|302.86|304.95|302.75|0
1644978520000|2022-02-16 02:28:40|305.06|302.86|305.06|302.86|305.06|302.86|304.95|302.75|0
1644978530000|2022-02-16 02:28:50|305.18|302.98|305.29|303.09|305.29|303.09|305.06|302.86|0
1644978540000|2022-02-16 02:29:00|305.06|302.86|305.06|302.86|305.18|302.98|305.06|302.86|0
1644978550000|2022-02-16 02:29:10|305.18|302.98|305.29|303.09|305.29|303.09|305.06|302.86|0
1644978560000|2022-02-16 02:29:20|305.18|302.98|305.06|302.86|305.18|302.98|305.06|302.86|0
1644978570000|2022-02-16 02:29:30|305.29|303.09|305.18|302.98|305.29|303.09|305.18|302.98|0
1644978580000|2022-02-16 02:29:40|305.06|302.86|305.18|302.98|305.18|302.98|305.06|302.86|0
1644978590000|2022-02-16 02:29:50|305.29|303.09|305.06|302.86|305.29|303.09|305.06|302.86|0
1644978600000|2022-02-16 02:30:00|305.29|303.09|305.29|303.09|305.29|303.09|305.06|302.86|0
1644978640000|2022-02-16 02:30:40|305.52|303.32|305.52|303.32|305.52|303.32|305.52|303.32|0
1644978660000|2022-02-16 02:31:00|305.75|303.55|305.52|303.32|305.75|303.55|305.52|303.32|0
1644978670000|2022-02-16 02:31:10|305.75|303.55|305.75|303.55|305.75|303.55|305.75|303.55|0
1644978680000|2022-02-16 02:31:20|305.52|303.32|305.52|303.32|305.52|303.32|305.52|303.32|0
1644978690000|2022-02-16 02:31:30|305.64|303.44|305.75|303.55|305.75|303.55|305.64|303.44|0
1644978700000|2022-02-16 02:31:40|305.98|303.78|305.98|303.78|305.98|303.78|305.98|303.78|0
1644978710000|2022-02-16 02:31:50|306.1|303.9|305.98|303.78|306.21|304.01|305.98|303.78|0
1644978720000|2022-02-16 02:32:00|306.21|304.01|306.21|304.01|306.21|304.01|306.21|304.01|0
1644978730000|2022-02-16 02:32:10|305.98|303.78|306.21|304.01|306.21|304.01|305.98|303.78|0
1644978740000|2022-02-16 02:32:20|306.1|303.9|306.1|303.9|306.1|303.9|306.1|303.9|0
1644978750000|2022-02-16 02:32:30|306.21|304.01|306.21|304.01|306.21|304.01|306.21|304.01|0
1644978760000|2022-02-16 02:32:40|306.43|304.23|306.43|304.23|306.43|304.23|306.43|304.23|0
1644978780000|2022-02-16 02:33:00|306.32|304.12|306.21|304.01|306.32|304.12|306.21|304.01|0
1644978800000|2022-02-16 02:33:20|306.1|303.9|306.1|303.9|306.1|303.9|306.1|303.9|0
1644978810000|2022-02-16 02:33:30|306.21|304.01|305.98|303.78|306.21|304.01|305.98|303.78|0
1644978820000|2022-02-16 02:33:40|306.21|304.01|306.43|304.23|306.43|304.23|306.21|304.01|0
1644978830000|2022-02-16 02:33:50|306.89|304.69|306.66|304.46|306.89|304.69|306.66|304.46|0
1644978840000|2022-02-16 02:34:00|306.89|304.69|306.66|304.46|306.89|304.69|306.66|304.46|0
1644978850000|2022-02-16 02:34:10|306.43|304.23|306.2|304|306.43|304.23|306.2|304|0
1644978860000|2022-02-16 02:34:20|306.32|304.12|306.2|304|306.32|304.12|306.2|304|0
1644978870000|2022-02-16 02:34:30|306.32|304.12|305.98|303.78|306.32|304.12|305.98|303.78|0
1644978880000|2022-02-16 02:34:40|306.09|303.89|305.98|303.78|306.09|303.89|305.98|303.78|0
1644978920000|2022-02-16 02:35:20|305.75|303.55|305.75|303.55|305.75|303.55|305.75|303.55|0
1644978930000|2022-02-16 02:35:30|305.98|303.78|305.75|303.55|305.98|303.78|305.75|303.55|0
1644979020000|2022-02-16 02:37:00|305.87|303.67|305.97|303.77|305.97|303.77|305.87|303.67|0
1644979060000|2022-02-16 02:37:40|305.75|303.55|305.75|303.55|305.75|303.55|305.75|303.55|0
1644979080000|2022-02-16 02:38:00|305.97|303.77|305.97|303.77|305.97|303.77|305.97|303.77|0
1644979090000|2022-02-16 02:38:10|306.2|304|306.2|304|306.2|304|306.2|304|0
1644979100000|2022-02-16 02:38:20|306.43|304.23|306.2|304|306.43|304.23|306.2|304|0
1644979110000|2022-02-16 02:38:30|306.43|304.23|306.43|304.23|306.43|304.23|306.43|304.23|0
1644979120000|2022-02-16 02:38:40|306.55|304.35|306.43|304.23|306.66|304.46|306.43|304.23|0
1644979130000|2022-02-16 02:38:50|306.66|304.46|306.66|304.46|306.66|304.46|306.66|304.46|0
1644979140000|2022-02-16 02:39:00|306.55|304.35|306.66|304.46|306.66|304.46|306.55|304.35|0
1644979150000|2022-02-16 02:39:10|306.89|304.69|306.66|304.46|306.89|304.69|306.66|304.46|0
1644979160000|2022-02-16 02:39:20|306.89|304.69|306.78|304.58|306.89|304.69|306.66|304.46|0
1644979170000|2022-02-16 02:39:30|306.89|304.69|306.89|304.69|306.89|304.69|306.89|304.69|0
1644979180000|2022-02-16 02:39:40|307.01|304.81|307.12|304.92|307.12|304.92|307.01|304.81|0
1644979190000|2022-02-16 02:39:50|307.35|305.15|307.12|304.92|307.35|305.15|307.12|304.92|0
1644979200000|2022-02-16 02:40:00|306.89|304.69|307.01|304.81|307.01|304.81|306.89|304.69|0
1644979210000|2022-02-16 02:40:10|306.89|304.69|306.66|304.46|306.89|304.69|306.66|304.46|0
1644979230000|2022-02-16 02:40:30|306.89|304.69|306.66|304.46|306.89|304.69|306.66|304.46|0
1644979240000|2022-02-16 02:40:40|306.78|304.58|306.89|304.69|306.89|304.69|306.66|304.46|0
1644979250000|2022-02-16 02:40:50|307.12|304.92|307.01|304.81|307.12|304.92|306.89|304.69|0
1644979260000|2022-02-16 02:41:00|306.89|304.69|307.01|304.81|307.01|304.81|306.89|304.69|0
1644979270000|2022-02-16 02:41:10|306.89|304.69|306.66|304.46|306.89|304.69|306.66|304.46|0
1644979280000|2022-02-16 02:41:20|306.89|304.69|306.89|304.69|306.89|304.69|306.89|304.69|0
1644979290000|2022-02-16 02:41:30|306.78|304.58|306.89|304.69|306.89|304.69|306.78|304.58|0
1644979300000|2022-02-16 02:41:40|307.01|304.81|306.89|304.69|307.12|304.92|306.89|304.69|0
1644979310000|2022-02-16 02:41:50|307.12|304.92|307.12|304.92|307.12|304.92|307.12|304.92|0
1644979320000|2022-02-16 02:42:00|306.89|304.69|306.89|304.69|307.01|304.81|306.89|304.69|0
1644979330000|2022-02-16 02:42:10|307.12|304.92|307.12|304.92|307.12|304.92|307.12|304.92|0
1644979350000|2022-02-16 02:42:30|307.35|305.15|307.35|305.15|307.35|305.15|307.35|305.15|0
1644979370000|2022-02-16 02:42:50|307.58|305.38|307.58|305.38|307.58|305.38|307.58|305.38|0
1644979380000|2022-02-16 02:43:00|307.35|305.15|307.35|305.15|307.35|305.15|307.35|305.15|0
1644979390000|2022-02-16 02:43:10|307.24|305.04|307.35|305.15|307.35|305.15|307.24|305.04|0
1644979400000|2022-02-16 02:43:20|307.12|304.92|307.24|305.04|307.24|305.04|307.12|304.92|0
1644979410000|2022-02-16 02:43:30|307.12|304.92|307.12|304.92|307.12|304.92|307.12|304.92|0
1644979420000|2022-02-16 02:43:40|306.89|304.69|307.12|304.92|307.12|304.92|306.89|304.69|0
1644979430000|2022-02-16 02:43:50|306.89|304.69|306.89|304.69|306.89|304.69|306.89|304.69|0
1644979450000|2022-02-16 02:44:10|307.12|304.92|306.89|304.69|307.12|304.92|306.89|304.69|0
1644979460000|2022-02-16 02:44:20|306.78|304.58|306.66|304.46|306.78|304.58|306.66|304.46|0
1644979470000|2022-02-16 02:44:30|306.78|304.58|306.78|304.58|306.89|304.69|306.78|304.58|0
1644979480000|2022-02-16 02:44:40|306.89|304.69|306.89|304.69|306.89|304.69|306.89|304.69|0
1644979500000|2022-02-16 02:45:00|307.01|304.81|306.78|304.58|307.12|304.92|306.78|304.58|0
1644979510000|2022-02-16 02:45:10|306.89|304.69|306.89|304.69|306.89|304.69|306.89|304.69|0
1644979520000|2022-02-16 02:45:20|307.01|304.81|306.89|304.69|307.01|304.81|306.89|304.69|0
1644979530000|2022-02-16 02:45:30|306.66|304.46|306.66|304.46|306.66|304.46|306.66|304.46|0
1644979540000|2022-02-16 02:45:40|306.78|304.58|306.66|304.46|306.78|304.58|306.66|304.46|0
1644979550000|2022-02-16 02:45:50|306.78|304.58|306.66|304.46|306.78|304.58|306.66|304.46|0
1644979560000|2022-02-16 02:46:00|306.78|304.58|306.66|304.46|306.78|304.58|306.66|304.46|0
1644979570000|2022-02-16 02:46:10|306.32|304.12|306.2|304|306.32|304.12|306.2|304|0
1644979580000|2022-02-16 02:46:20|305.97|303.77|305.97|303.77|305.97|303.77|305.97|303.77|0
1644979590000|2022-02-16 02:46:30|305.86|303.66|305.86|303.66|305.86|303.66|305.86|303.66|0
1644979600000|2022-02-16 02:46:40|305.74|303.54|305.97|303.77|305.97|303.77|305.74|303.54|0
1644979610000|2022-02-16 02:46:50|305.74|303.54|305.74|303.54|305.74|303.54|305.74|303.54|0
1644979620000|2022-02-16 02:47:00|305.51|303.31|305.28|303.08|305.51|303.31|305.28|303.08|0
1644979630000|2022-02-16 02:47:10|305.06|302.86|305.28|303.08|305.28|303.08|304.83|302.63|0
1644979640000|2022-02-16 02:47:20|305.06|302.86|305.06|302.86|305.06|302.86|305.06|302.86|0
1644979650000|2022-02-16 02:47:30|305.17|302.97|305.28|303.08|305.28|303.08|305.17|302.97|0
1644979660000|2022-02-16 02:47:40|305.51|303.31|305.63|303.43|305.63|303.43|305.51|303.31|0
1644979670000|2022-02-16 02:47:50|305.51|303.31|305.28|303.08|305.51|303.31|305.28|303.08|0
1644979680000|2022-02-16 02:48:00|305.4|303.2|305.28|303.08|305.4|303.2|305.28|303.08|0
1644979690000|2022-02-16 02:48:10|305.51|303.31|305.51|303.31|305.51|303.31|305.51|303.31|0
1644979710000|2022-02-16 02:48:30|305.74|303.54|305.51|303.31|305.74|303.54|305.51|303.31|0
1644979720000|2022-02-16 02:48:40|305.63|303.43|305.74|303.54|305.74|303.54|305.63|303.43|0
1644979730000|2022-02-16 02:48:50|305.63|303.43|305.63|303.43|305.63|303.43|305.51|303.31|0
1644979740000|2022-02-16 02:49:00|305.74|303.54|305.74|303.54|305.97|303.77|305.74|303.54|0
1644979750000|2022-02-16 02:49:10|305.97|303.77|305.86|303.66|305.97|303.77|305.86|303.66|0
1644979760000|2022-02-16 02:49:20|306.2|304|306.2|304|306.2|304|306.2|304|0
1644979770000|2022-02-16 02:49:30|306.43|304.23|306.2|304|306.43|304.23|306.2|304|0
1644979790000|2022-02-16 02:49:50|306.32|304.12|306.32|304.12|306.43|304.23|306.32|304.12|0
1644979800000|2022-02-16 02:50:00|306.2|304|306.43|304.23|306.43|304.23|306.2|304|0
1644979810000|2022-02-16 02:50:10|306.2|304|306.2|304|306.2|304|306.2|304|0
1644979820000|2022-02-16 02:50:20|306.43|304.23|306.2|304|306.43|304.23|306.2|304|0
1644979860000|2022-02-16 02:51:00|305.97|303.77|306.2|304|306.2|304|305.97|303.77|0
1644979870000|2022-02-16 02:51:10|306.43|304.23|306.43|304.23|306.43|304.23|306.43|304.23|0
1644979880000|2022-02-16 02:51:20|306.2|304|306.09|303.89|306.32|304.12|306.09|303.89|0
1644979890000|2022-02-16 02:51:30|306.2|304|306.32|304.12|306.32|304.12|306.2|304|0
1644979900000|2022-02-16 02:51:40|306.43|304.23|306.2|304|306.43|304.23|306.2|304|0
1644979910000|2022-02-16 02:51:50|306.32|304.12|306.32|304.12|306.32|304.12|306.32|304.12|0
1644979920000|2022-02-16 02:52:00|306.2|304|306.32|304.12|306.43|304.23|306.2|304|0
1644979930000|2022-02-16 02:52:10|306.2|304|306.2|304|306.2|304|306.2|304|0
1644979970000|2022-02-16 02:52:50|305.97|303.77|305.97|303.77|305.97|303.77|305.97|303.77|0
1644979980000|2022-02-16 02:53:00|306.2|304|306.43|304.23|306.43|304.23|306.2|304|0
1644980000000|2022-02-16 02:53:20|306.2|304|306.32|304.12|306.32|304.12|306.2|304|0
1644980010000|2022-02-16 02:53:30|306.2|304|306.43|304.23|306.43|304.23|306.2|304|0
1644980020000|2022-02-16 02:53:40|306.2|304|306.09|303.89|306.2|304|306.09|303.89|0
1644980030000|2022-02-16 02:53:50|306.2|304|305.97|303.77|306.2|304|305.97|303.77|0
1644980040000|2022-02-16 02:54:00|306.09|303.89|306.2|304|306.2|304|306.09|303.89|0
1644980070000|2022-02-16 02:54:30|305.97|303.77|305.97|303.77|305.97|303.77|305.97|303.77|0
1644980080000|2022-02-16 02:54:40|306.09|303.89|305.97|303.77|306.09|303.89|305.97|303.77|0
1644980110000|2022-02-16 02:55:10|306.2|304|306.43|304.23|306.43|304.23|306.2|304|0
1644980120000|2022-02-16 02:55:20|306.55|304.35|306.66|304.46|306.66|304.46|306.55|304.35|0
1644980130000|2022-02-16 02:55:30|307.11|304.91|307.11|304.91|307.11|304.91|307.11|304.91|0
1644980140000|2022-02-16 02:55:40|307.34|305.14|307.23|305.03|307.34|305.14|307.23|305.03|0
1644980150000|2022-02-16 02:55:50|307.11|304.91|306.66|304.46|307.11|304.91|306.66|304.46|0
1644980160000|2022-02-16 02:56:00|306.77|304.57|306.66|304.46|306.77|304.57|306.66|304.46|0
1644980170000|2022-02-16 02:56:10|306.43|304.23|306.43|304.23|306.43|304.23|306.43|304.23|0
1644980180000|2022-02-16 02:56:20|306.2|304|306.2|304|306.2|304|306.2|304|0
1644980190000|2022-02-16 02:56:30|305.97|303.77|305.97|303.77|305.97|303.77|305.86|303.66|0
1644980210000|2022-02-16 02:56:50|306.2|304|306.2|304|306.2|304|306.2|304|0
1644980220000|2022-02-16 02:57:00|305.97|303.77|306.2|304|306.2|304|305.97|303.77|0
1644980230000|2022-02-16 02:57:10|305.97|303.77|305.97|303.77|305.97|303.77|305.97|303.77|0
1644980250000|2022-02-16 02:57:30|305.74|303.54|305.74|303.54|305.74|303.54|305.74|303.54|0
1644980270000|2022-02-16 02:57:50|306.09|303.89|305.97|303.77|306.09|303.89|305.97|303.77|0
1644980280000|2022-02-16 02:58:00|306.2|304|306.2|304|306.2|304|306.2|304|0
1644980290000|2022-02-16 02:58:10|305.97|303.77|306.2|304|306.2|304|305.97|303.77|0
1644980300000|2022-02-16 02:58:20|306.09|303.89|306.2|304|306.2|304|306.09|303.89|0
1644980310000|2022-02-16 02:58:30|305.97|303.77|305.97|303.77|305.97|303.77|305.97|303.77|0
1644980320000|2022-02-16 02:58:40|306.09|303.89|306.09|303.89|306.09|303.89|305.97|303.77|0
1644980330000|2022-02-16 02:58:50|305.97|303.77|306.09|303.89|306.2|304|305.97|303.77|0
1644980340000|2022-02-16 02:59:00|306.2|304|306.2|304|306.2|304|306.2|304|0
1644980350000|2022-02-16 02:59:10|305.97|303.77|305.74|303.54|305.97|303.77|305.74|303.54|0
1644980360000|2022-02-16 02:59:20|305.97|303.77|305.86|303.66|305.97|303.77|305.86|303.66|0
1644980370000|2022-02-16 02:59:30|305.74|303.54|306.09|303.89|306.09|303.89|305.74|303.54|0
1644980380000|2022-02-16 02:59:40|305.97|303.77|305.97|303.77|305.97|303.77|305.97|303.77|0
1644980390000|2022-02-16 02:59:50|306.09|303.89|305.97|303.77|306.2|304|305.97|303.77|0
1644980400000|2022-02-16 03:00:00|305.74|303.54|305.74|303.54|305.74|303.54|305.74|303.54|0
1644980410000|2022-02-16 03:00:10|305.97|303.77|305.86|303.66|305.97|303.77|305.86|303.66|0
1644980420000|2022-02-16 03:00:20|305.74|303.54|305.97|303.77|305.97|303.77|305.74|303.54|0
1644980430000|2022-02-16 03:00:30|305.86|303.66|305.51|303.31|305.86|303.66|305.51|303.31|0
1644980440000|2022-02-16 03:00:40|305.97|303.77|305.86|303.66|305.97|303.77|305.63|303.43|0
1644980450000|2022-02-16 03:00:50|305.74|303.54|305.74|303.54|305.74|303.54|305.74|303.54|0
1644980460000|2022-02-16 03:01:00|305.51|303.31|305.74|303.54|305.74|303.54|305.51|303.31|0
1644980480000|2022-02-16 03:01:20|305.51|303.31|305.51|303.31|305.51|303.31|305.51|303.31|0
1644980490000|2022-02-16 03:01:30|305.63|303.43|305.63|303.43|305.74|303.54|305.63|303.43|0
1644980500000|2022-02-16 03:01:40|305.51|303.31|305.28|303.08|305.51|303.31|305.28|303.08|0
1644980510000|2022-02-16 03:01:50|305.4|303.2|305.51|303.31|305.51|303.31|305.4|303.2|0
1644980520000|2022-02-16 03:02:00|305.28|303.08|305.4|303.2|305.4|303.2|305.28|303.08|0
1644980530000|2022-02-16 03:02:10|305.28|303.08|305.28|303.08|305.28|303.08|305.28|303.08|0
1644980550000|2022-02-16 03:02:30|305.17|302.97|305.05|302.85|305.28|303.08|305.05|302.85|0
1644980560000|2022-02-16 03:02:40|305.28|303.08|305.28|303.08|305.28|303.08|305.28|303.08|0
1644980570000|2022-02-16 03:02:50|305.74|303.54|305.51|303.31|305.74|303.54|305.51|303.31|0
1644980580000|2022-02-16 03:03:00|305.97|303.77|305.97|303.77|305.97|303.77|305.97|303.77|0
1644980590000|2022-02-16 03:03:10|306.19|303.99|306.19|303.99|306.19|303.99|306.19|303.99|0
1644980610000|2022-02-16 03:03:30|306.42|304.22|306.19|303.99|306.42|304.22|306.19|303.99|0
1644980620000|2022-02-16 03:03:40|306.42|304.22|306.65|304.45|306.88|304.68|306.42|304.22|0
1644980630000|2022-02-16 03:03:50|306.54|304.34|306.54|304.34|306.54|304.34|306.54|304.34|0
1644980640000|2022-02-16 03:04:00|306.19|303.99|306.42|304.22|306.42|304.22|306.19|303.99|0
1644980660000|2022-02-16 03:04:20|306.19|303.99|306.19|303.99|306.19|303.99|306.19|303.99|0
1644980680000|2022-02-16 03:04:40|305.96|303.76|305.96|303.76|305.96|303.76|305.96|303.76|0
1644980710000|2022-02-16 03:05:10|306.19|303.99|305.74|303.54|306.19|303.99|305.74|303.54|0
1644980730000|2022-02-16 03:05:30|305.85|303.65|305.74|303.54|305.85|303.65|305.74|303.54|0
1644980750000|2022-02-16 03:05:50|305.28|303.08|305.28|303.08|305.28|303.08|305.28|303.08|0
1644980760000|2022-02-16 03:06:00|305.4|303.2|305.28|303.08|305.4|303.2|305.28|303.08|0
1644980770000|2022-02-16 03:06:10|305.4|303.2|305.28|303.08|305.4|303.2|305.28|303.08|0
1644980780000|2022-02-16 03:06:20|305.4|303.2|305.28|303.08|305.4|303.2|305.28|303.08|0
1644980790000|2022-02-16 03:06:30|305.4|303.2|305.74|303.54|305.74|303.54|305.4|303.2|0
1644980800000|2022-02-16 03:06:40|305.63|303.43|305.51|303.31|305.63|303.43|305.51|303.31|0
1644980820000|2022-02-16 03:07:00|305.74|303.54|305.51|303.31|305.74|303.54|305.51|303.31|0
1644980830000|2022-02-16 03:07:10|305.63|303.43|305.63|303.43|305.63|303.43|305.63|303.43|0
1644980840000|2022-02-16 03:07:20|305.51|303.31|305.74|303.54|305.74|303.54|305.51|303.31|0
1644980850000|2022-02-16 03:07:30|305.73|303.53|305.63|303.43|305.73|303.53|305.63|303.43|0
1644980870000|2022-02-16 03:07:50|305.62|303.42|305.73|303.53|305.73|303.53|305.62|303.42|0
1644980900000|2022-02-16 03:08:20|305.62|303.42|305.73|303.53|305.73|303.53|305.62|303.42|0
1644980910000|2022-02-16 03:08:30|305.85|303.65|305.85|303.65|305.85|303.65|305.73|303.53|0
1644980920000|2022-02-16 03:08:40|305.73|303.53|305.73|303.53|305.85|303.65|305.73|303.53|0
1644980930000|2022-02-16 03:08:50|305.62|303.42|305.51|303.31|305.62|303.42|305.51|303.31|0
1644980940000|2022-02-16 03:09:00|305.28|303.08|305.28|303.08|305.28|303.08|305.28|303.08|0
1644980950000|2022-02-16 03:09:10|305.05|302.85|305.05|302.85|305.05|302.85|305.05|302.85|0
1644980970000|2022-02-16 03:09:30|305.17|302.97|305.17|302.97|305.17|302.97|305.17|302.97|0
1644980980000|2022-02-16 03:09:40|305.05|302.85|305.51|303.31|305.51|303.31|305.05|302.85|0
1644980990000|2022-02-16 03:09:50|305.28|303.08|305.05|302.85|305.28|303.08|305.05|302.85|0
1644981000000|2022-02-16 03:10:00|305.28|303.08|305.28|303.08|305.28|303.08|305.28|303.08|0
1644981060000|2022-02-16 03:11:00|305.39|303.19|305.28|303.08|305.39|303.19|305.28|303.08|0
1644981070000|2022-02-16 03:11:10|305.5|303.3|305.5|303.3|305.5|303.3|305.5|303.3|0
1644981080000|2022-02-16 03:11:20|305.39|303.19|305.68|303.48|305.68|303.48|305.28|303.08|0
1644981090000|2022-02-16 03:11:30|305.91|303.71|305.68|303.48|305.91|303.71|305.68|303.48|0
1644981100000|2022-02-16 03:11:40|305.8|303.6|305.8|303.6|305.8|303.6|305.8|303.6|0
1644981110000|2022-02-16 03:11:50|305.68|303.48|305.68|303.48|305.68|303.48|305.68|303.48|0
1644981120000|2022-02-16 03:12:00|305.45|303.25|305.45|303.25|305.45|303.25|305.45|303.25|0
1644981180000|2022-02-16 03:13:00|305.68|303.48|305.57|303.37|305.68|303.48|305.45|303.25|0
1644981190000|2022-02-16 03:13:10|305.68|303.48|305.91|303.71|305.91|303.71|305.68|303.48|0
1644981200000|2022-02-16 03:13:20|305.8|303.6|305.8|303.6|305.8|303.6|305.8|303.6|0
1644981210000|2022-02-16 03:13:30|305.68|303.48|305.68|303.48|305.68|303.48|305.68|303.48|0
1644981230000|2022-02-16 03:13:50|305.8|303.6|305.91|303.71|305.91|303.71|305.8|303.6|0
1644981240000|2022-02-16 03:14:00|305.68|303.48|305.68|303.48|305.68|303.48|305.68|303.48|0
1644981290000|2022-02-16 03:14:50|305.45|303.25|305.45|303.25|305.45|303.25|305.45|303.25|0
1644981300000|2022-02-16 03:15:00|305.68|303.48|305.68|303.48|305.68|303.48|305.68|303.48|0
1644981320000|2022-02-16 03:15:20|305.57|303.37|305.68|303.48|305.68|303.48|305.57|303.37|0
1644981340000|2022-02-16 03:15:40|305.91|303.71|305.8|303.6|305.91|303.71|305.8|303.6|0
1644981350000|2022-02-16 03:15:50|305.68|303.48|305.68|303.48|305.68|303.48|305.68|303.48|0
1644981360000|2022-02-16 03:16:00|305.45|303.25|305.45|303.25|305.45|303.25|305.45|303.25|0
1644981380000|2022-02-16 03:16:20|305.57|303.37|305.45|303.25|305.57|303.37|305.45|303.25|0
1644981390000|2022-02-16 03:16:30|305.68|303.48|305.68|303.48|305.68|303.48|305.68|303.48|0
1644981400000|2022-02-16 03:16:40|305.57|303.37|305.45|303.25|305.68|303.48|305.45|303.25|0
1644981410000|2022-02-16 03:16:50|305.57|303.37|305.68|303.48|305.68|303.48|305.57|303.37|0
1644981430000|2022-02-16 03:17:10|305.91|303.71|305.91|303.71|305.91|303.71|305.91|303.71|0
1644981440000|2022-02-16 03:17:20|306.13|303.93|306.13|303.93|306.13|303.93|306.13|303.93|0
1644981460000|2022-02-16 03:17:40|306.36|304.16|306.36|304.16|306.36|304.16|306.36|304.16|0
1644981490000|2022-02-16 03:18:10|306.13|303.93|306.13|303.93|306.25|304.05|306.13|303.93|0
1644981500000|2022-02-16 03:18:20|306.02|303.82|305.91|303.71|306.02|303.82|305.91|303.71|0
1644981520000|2022-02-16 03:18:40|306.13|303.93|306.13|303.93|306.13|303.93|306.13|303.93|0
1644981530000|2022-02-16 03:18:50|306.36|304.16|306.36|304.16|306.36|304.16|306.36|304.16|0
1644981540000|2022-02-16 03:19:00|306.13|303.93|306.36|304.16|306.36|304.16|306.13|303.93|0
1644981560000|2022-02-16 03:19:20|306.25|304.05|306.13|303.93|306.25|304.05|306.13|303.93|0
1644981590000|2022-02-16 03:19:50|306.36|304.16|306.36|304.16|306.36|304.16|306.25|304.05|0
1644981600000|2022-02-16 03:20:00|306.13|303.93|306.13|303.93|306.13|303.93|306.13|303.93|0
1644981640000|2022-02-16 03:20:40|306.36|304.16|306.59|304.39|306.59|304.39|306.36|304.16|0
1644981650000|2022-02-16 03:20:50|306.71|304.51|306.71|304.51|306.71|304.51|306.71|304.51|0
1644981660000|2022-02-16 03:21:00|306.59|304.39|306.82|304.62|306.82|304.62|306.59|304.39|0
1644981670000|2022-02-16 03:21:10|306.59|304.39|306.59|304.39|306.59|304.39|306.59|304.39|0
1644981680000|2022-02-16 03:21:20|306.71|304.51|306.59|304.39|306.71|304.51|306.59|304.39|0
1644981700000|2022-02-16 03:21:40|306.71|304.51|306.82|304.62|306.82|304.62|306.71|304.51|0
1644981730000|2022-02-16 03:22:10|307.05|304.85|307.05|304.85|307.05|304.85|307.05|304.85|0
1644981800000|2022-02-16 03:23:20|307.27|305.07|307.27|305.07|307.27|305.07|307.27|305.07|0
1644981810000|2022-02-16 03:23:30|307.05|304.85|307.27|305.07|307.27|305.07|307.04|304.84|0
1644981820000|2022-02-16 03:23:40|307.04|304.84|307.04|304.84|307.04|304.84|307.04|304.84|0
1644981850000|2022-02-16 03:24:10|307.27|305.07|307.04|304.84|307.27|305.07|307.04|304.84|0
1644981870000|2022-02-16 03:24:30|306.82|304.62|307.04|304.84|307.04|304.84|306.82|304.62|0
1644981880000|2022-02-16 03:24:40|306.93|304.73|306.93|304.73|306.93|304.73|306.93|304.73|0
1644981890000|2022-02-16 03:24:50|307.04|304.84|307.27|305.07|307.27|305.07|307.04|304.84|0
1644981900000|2022-02-16 03:25:00|307.04|304.84|307.16|304.96|307.27|305.07|307.04|304.84|0
1644981910000|2022-02-16 03:25:10|307.27|305.07|307.27|305.07|307.27|305.07|307.27|305.07|0
1644981920000|2022-02-16 03:25:20|307.5|305.3|307.5|305.3|307.5|305.3|307.5|305.3|0
1644981940000|2022-02-16 03:25:40|307.73|305.53|307.73|305.53|307.73|305.53|307.73|305.53|0
1644981950000|2022-02-16 03:25:50|307.62|305.42|307.5|305.3|307.73|305.53|307.5|305.3|0
1644981960000|2022-02-16 03:26:00|307.27|305.07|307.27|305.07|307.27|305.07|307.27|305.07|0
1644981970000|2022-02-16 03:26:10|307.39|305.19|307.27|305.07|307.39|305.19|307.27|305.07|0
1644981990000|2022-02-16 03:26:30|307.16|304.96|307.16|304.96|307.16|304.96|307.16|304.96|0
1644982000000|2022-02-16 03:26:40|307.04|304.84|307.04|304.84|307.04|304.84|307.04|304.84|0
1644982020000|2022-02-16 03:27:00|306.82|304.62|306.82|304.62|306.93|304.73|306.82|304.62|0
1644982040000|2022-02-16 03:27:20|306.93|304.73|307.04|304.84|307.04|304.84|306.93|304.73|0
1644982060000|2022-02-16 03:27:40|306.93|304.73|306.93|304.73|306.93|304.73|306.93|304.73|0
1644982070000|2022-02-16 03:27:50|307.04|304.84|307.04|304.84|307.04|304.84|307.04|304.84|0
1644982080000|2022-02-16 03:28:00|306.93|304.73|307.04|304.84|307.04|304.84|306.81|304.61|0
1644982090000|2022-02-16 03:28:10|306.93|304.73|306.93|304.73|306.93|304.73|306.93|304.73|0
1644982110000|2022-02-16 03:28:30|306.81|304.61|306.81|304.61|306.81|304.61|306.81|304.61|0
1644982130000|2022-02-16 03:28:50|306.93|304.73|306.81|304.61|306.93|304.73|306.81|304.61|0
1644982140000|2022-02-16 03:29:00|306.93|304.73|306.81|304.61|306.93|304.73|306.81|304.61|0
1644982190000|2022-02-16 03:29:50|306.59|304.39|306.59|304.39|306.81|304.61|306.59|304.39|0
1644982200000|2022-02-16 03:30:00|306.81|304.61|306.81|304.61|306.81|304.61|306.81|304.61|0
1644982220000|2022-02-16 03:30:20|306.93|304.73|306.93|304.73|307.04|304.84|306.93|304.73|0
1644982230000|2022-02-16 03:30:30|306.81|304.61|307.04|304.84|307.04|304.84|306.81|304.61|0
1644982240000|2022-02-16 03:30:40|306.81|304.61|306.81|304.61|306.81|304.61|306.81|304.61|0
1644982250000|2022-02-16 03:30:50|307.04|304.84|306.81|304.61|307.04|304.84|306.81|304.61|0
1644982270000|2022-02-16 03:31:10|307.04|304.84|307.04|304.84|307.04|304.84|307.04|304.84|0
1644982280000|2022-02-16 03:31:20|306.93|304.73|307.04|304.84|307.04|304.84|306.93|304.73|0
1644982290000|2022-02-16 03:31:30|307.5|305.3|307.5|305.3|307.5|305.3|307.5|305.3|0
1644982300000|2022-02-16 03:31:40|307.73|305.53|307.73|305.53|307.73|305.53|307.73|305.53|0
1644982310000|2022-02-16 03:31:50|307.5|305.3|307.96|305.76|307.96|305.76|307.5|305.3|0
1644982320000|2022-02-16 03:32:00|307.73|305.53|307.73|305.53|307.96|305.76|307.73|305.53|0
1644982330000|2022-02-16 03:32:10|307.96|305.76|307.73|305.53|307.96|305.76|307.73|305.53|0
1644982350000|2022-02-16 03:32:30|307.5|305.3|307.73|305.53|307.73|305.53|307.5|305.3|0
1644982380000|2022-02-16 03:33:00|307.5|305.3|307.5|305.3|307.62|305.42|307.5|305.3|0
1644982390000|2022-02-16 03:33:10|307.27|305.07|307.27|305.07|307.27|305.07|307.27|305.07|0
1644982400000|2022-02-16 03:33:20|307.16|304.96|307.04|304.84|307.16|304.96|307.04|304.84|0
1644982410000|2022-02-16 03:33:30|307.16|304.96|307.27|305.07|307.27|305.07|307.04|304.84|0
1644982430000|2022-02-16 03:33:50|307.04|304.84|307.04|304.84|307.04|304.84|307.04|304.84|0
1644982450000|2022-02-16 03:34:10|306.81|304.61|306.81|304.61|306.81|304.61|306.81|304.61|0
1644982460000|2022-02-16 03:34:20|306.7|304.5|306.7|304.5|306.7|304.5|306.7|304.5|0
1644982470000|2022-02-16 03:34:30|306.81|304.61|306.81|304.61|306.81|304.61|306.81|304.61|0
1644982500000|2022-02-16 03:35:00|306.93|304.73|307.27|305.07|307.27|305.07|306.93|304.73|0
1644982510000|2022-02-16 03:35:10|307.16|304.96|307.27|305.07|307.27|305.07|307.16|304.96|0
1644982520000|2022-02-16 03:35:20|307.16|304.96|307.16|304.96|307.16|304.96|307.04|304.84|0
1644982540000|2022-02-16 03:35:40|307.27|305.07|307.04|304.84|307.27|305.07|307.04|304.84|0
1644982550000|2022-02-16 03:35:50|307.27|305.07|307.04|304.84|307.27|305.07|307.04|304.84|0
1644982560000|2022-02-16 03:36:00|306.93|304.73|306.93|304.73|307.04|304.84|306.93|304.73|0
1644982570000|2022-02-16 03:36:10|306.81|304.61|306.93|304.73|306.93|304.73|306.81|304.61|0
1644982580000|2022-02-16 03:36:20|306.81|304.61|306.81|304.61|306.81|304.61|306.81|304.61|0
1644982590000|2022-02-16 03:36:30|307.04|304.84|306.81|304.61|307.04|304.84|306.81|304.61|0
1644982600000|2022-02-16 03:36:40|306.93|304.73|307.04|304.84|307.04|304.84|306.81|304.61|0
1644982610000|2022-02-16 03:36:50|306.93|304.73|307.04|304.84|307.04|304.84|306.93|304.73|0
1644982620000|2022-02-16 03:37:00|306.93|304.73|306.93|304.73|307.04|304.84|306.93|304.73|0
1644982630000|2022-02-16 03:37:10|307.04|304.84|307.04|304.84|307.04|304.84|307.04|304.84|0
1644982650000|2022-02-16 03:37:30|307.16|304.96|307.16|304.96|307.16|304.96|307.16|304.96|0
1644982660000|2022-02-16 03:37:40|307.04|304.84|306.93|304.73|307.04|304.84|306.93|304.73|0
1644982670000|2022-02-16 03:37:50|307.04|304.84|306.93|304.73|307.04|304.84|306.93|304.73|0
1644982680000|2022-02-16 03:38:00|307.04|304.84|307.04|304.84|307.04|304.84|307.04|304.84|0
1644982700000|2022-02-16 03:38:20|306.93|304.73|307.04|304.84|307.04|304.84|306.93|304.73|0
1644982720000|2022-02-16 03:38:40|307.16|304.96|307.04|304.84|307.16|304.96|307.04|304.84|0
1644982730000|2022-02-16 03:38:50|307.16|304.96|307.16|304.96|307.16|304.96|307.16|304.96|0
1644982740000|2022-02-16 03:39:00|307.04|304.84|307.04|304.84|307.04|304.84|307.04|304.84|0
1644982750000|2022-02-16 03:39:10|307.16|304.96|307.16|304.96|307.16|304.96|307.16|304.96|0
1644982760000|2022-02-16 03:39:20|307.04|304.84|307.04|304.84|307.04|304.84|307.04|304.84|0
1644982780000|2022-02-16 03:39:40|306.81|304.61|306.81|304.61|306.81|304.61|306.81|304.61|0
1644982790000|2022-02-16 03:39:50|307.04|304.84|307.04|304.84|307.04|304.84|306.93|304.73|0
1644982800000|2022-02-16 03:40:00|306.81|304.61|306.81|304.61|306.81|304.61|306.81|304.61|0
1644982810000|2022-02-16 03:40:10|306.93|304.73|306.81|304.61|306.93|304.73|306.81|304.61|0
1644982820000|2022-02-16 03:40:20|306.93|304.73|306.81|304.61|306.93|304.73|306.81|304.61|0
1644982830000|2022-02-16 03:40:30|306.93|304.73|306.93|304.73|306.93|304.73|306.93|304.73|0
1644982840000|2022-02-16 03:40:40|307.04|304.84|306.93|304.73|307.04|304.84|306.93|304.73|0
1644982850000|2022-02-16 03:40:50|307.04|304.84|307.04|304.84|307.04|304.84|306.93|304.73|0
1644982860000|2022-02-16 03:41:00|306.81|304.61|306.93|304.73|306.93|304.73|306.81|304.61|0
1644982870000|2022-02-16 03:41:10|307.04|304.84|307.04|304.84|307.04|304.84|307.04|304.84|0
1644982880000|2022-02-16 03:41:20|306.93|304.73|306.81|304.61|306.93|304.73|306.81|304.61|0
1644982890000|2022-02-16 03:41:30|306.93|304.73|306.81|304.61|306.93|304.73|306.81|304.61|0
1644982940000|2022-02-16 03:42:20|306.58|304.38|306.58|304.38|306.58|304.38|306.58|304.38|0
1644982970000|2022-02-16 03:42:50|306.47|304.27|306.58|304.38|306.58|304.38|306.47|304.27|0
1644982980000|2022-02-16 03:43:00|306.7|304.5|306.35|304.15|306.7|304.5|306.35|304.15|0
1644982990000|2022-02-16 03:43:10|306.58|304.38|306.35|304.15|306.58|304.38|306.35|304.15|0
1644983000000|2022-02-16 03:43:20|306.81|304.61|306.81|304.61|306.81|304.61|306.81|304.61|0
1644983010000|2022-02-16 03:43:30|306.93|304.73|306.93|304.73|306.93|304.73|306.93|304.73|0
1644983020000|2022-02-16 03:43:40|306.81|304.61|307.04|304.84|307.27|305.07|306.81|304.61|0
1644983040000|2022-02-16 03:44:00|306.93|304.73|307.04|304.84|307.04|304.84|306.93|304.73|0
1644983060000|2022-02-16 03:44:20|306.93|304.73|307.04|304.84|307.04|304.84|306.81|304.61|0
1644983070000|2022-02-16 03:44:30|306.93|304.73|306.93|304.73|306.93|304.73|306.81|304.61|0
1644983080000|2022-02-16 03:44:40|307.04|304.84|307.04|304.84|307.04|304.84|307.04|304.84|0
1644983090000|2022-02-16 03:44:50|307.27|305.07|307.16|304.96|307.27|305.07|307.16|304.96|0
1644983100000|2022-02-16 03:45:00|307.04|304.84|307.04|304.84|307.04|304.84|307.04|304.84|0
1644983120000|2022-02-16 03:45:20|307.27|305.07|307.16|304.96|307.27|305.07|307.16|304.96|0
1644983130000|2022-02-16 03:45:30|307.04|304.84|306.93|304.73|307.04|304.84|306.93|304.73|0
1644983140000|2022-02-16 03:45:40|306.81|304.61|307.04|304.84|307.27|305.07|306.81|304.61|0
1644983190000|2022-02-16 03:46:30|307.26|305.06|307.26|305.06|307.26|305.06|307.26|305.06|0
1644983200000|2022-02-16 03:46:40|307.16|304.96|307.04|304.84|307.16|304.96|307.04|304.84|0
1644983210000|2022-02-16 03:46:50|306.93|304.73|307.26|305.06|307.26|305.06|306.93|304.73|0
1644983220000|2022-02-16 03:47:00|307.16|304.96|307.16|304.96|307.26|305.06|307.04|304.84|0
1644983230000|2022-02-16 03:47:10|307.26|305.06|307.26|305.06|307.26|305.06|307.04|304.84|0
1644983240000|2022-02-16 03:47:20|307.15|304.95|307.15|304.95|307.15|304.95|307.15|304.95|0
1644983250000|2022-02-16 03:47:30|307.04|304.84|306.93|304.73|307.15|304.95|306.93|304.73|0
1644983260000|2022-02-16 03:47:40|307.04|304.84|307.04|304.84|307.15|304.95|307.04|304.84|0
1644983270000|2022-02-16 03:47:50|307.15|304.95|307.26|305.06|307.26|305.06|307.15|304.95|0
1644983300000|2022-02-16 03:48:20|307.38|305.18|307.49|305.29|307.49|305.29|307.38|305.18|0
1644983310000|2022-02-16 03:48:30|307.38|305.18|307.26|305.06|307.38|305.18|307.26|305.06|0
1644983320000|2022-02-16 03:48:40|307.38|305.18|307.26|305.06|307.38|305.18|307.26|305.06|0
1644983330000|2022-02-16 03:48:50|307.38|305.18|307.38|305.18|307.38|305.18|307.38|305.18|0
1644983340000|2022-02-16 03:49:00|307.49|305.29|307.49|305.29|307.49|305.29|307.49|305.29|0
1644983350000|2022-02-16 03:49:10|307.61|305.41|307.72|305.52|307.72|305.52|307.61|305.41|0
1644983360000|2022-02-16 03:49:20|307.49|305.29|307.49|305.29|307.49|305.29|307.49|305.29|0
1644983370000|2022-02-16 03:49:30|307.38|305.18|307.49|305.29|307.49|305.29|307.26|305.06|0
1644983400000|2022-02-16 03:50:00|307.38|305.18|307.49|305.29|307.49|305.29|307.38|305.18|0
1644983410000|2022-02-16 03:50:10|307.26|305.06|307.49|305.29|307.49|305.29|307.26|305.06|0
1644983430000|2022-02-16 03:50:30|307.61|305.41|307.49|305.29|307.61|305.41|307.49|305.29|0
1644983470000|2022-02-16 03:51:10|307.72|305.52|307.72|305.52|307.72|305.52|307.72|305.52|0
1644983500000|2022-02-16 03:51:40|307.49|305.29|307.49|305.29|307.49|305.29|307.49|305.29|0
1644983510000|2022-02-16 03:51:50|307.26|305.06|307.26|305.06|307.26|305.06|307.26|305.06|0
1644983520000|2022-02-16 03:52:00|307.38|305.18|307.26|305.06|307.38|305.18|307.26|305.06|0
1644983540000|2022-02-16 03:52:20|307.49|305.29|307.38|305.18|307.49|305.29|307.38|305.18|0
1644983550000|2022-02-16 03:52:30|307.49|305.29|307.49|305.29|307.49|305.29|307.49|305.29|0
1644983560000|2022-02-16 03:52:40|307.38|305.18|307.26|305.06|307.38|305.18|307.26|305.06|0
1644983570000|2022-02-16 03:52:50|307.38|305.18|307.38|305.18|307.38|305.18|307.38|305.18|0
1644983580000|2022-02-16 03:53:00|307.49|305.29|307.49|305.29|307.49|305.29|307.49|305.29|0
1644983590000|2022-02-16 03:53:10|307.72|305.52|307.49|305.29|307.72|305.52|307.49|305.29|0
1644983600000|2022-02-16 03:53:20|307.72|305.52|307.72|305.52|307.72|305.52|307.72|305.52|0
1644983660000|2022-02-16 03:54:20|307.95|305.75|307.95|305.75|307.95|305.75|307.95|305.75|0
1644983680000|2022-02-16 03:54:40|308.07|305.87|308.41|306.21|308.41|306.21|308.07|305.87|0
1644983700000|2022-02-16 03:55:00|308.18|305.98|308.52|306.32|308.52|306.32|308.18|305.98|0
1644983710000|2022-02-16 03:55:10|308.86|306.66|307.95|305.75|308.86|306.66|307.95|305.75|0
1644983730000|2022-02-16 03:55:30|308.18|305.98|308.18|305.98|308.18|305.98|308.18|305.98|0
1644983740000|2022-02-16 03:55:40|307.95|305.75|307.95|305.75|308.07|305.87|307.95|305.75|0
1644983750000|2022-02-16 03:55:50|307.26|305.06|307.49|305.29|307.49|305.29|307.26|305.06|0
1644983760000|2022-02-16 03:56:00|307.26|305.06|307.49|305.29|307.49|305.29|307.26|305.06|0
1644983780000|2022-02-16 03:56:20|307.26|305.06|307.26|305.06|307.26|305.06|307.26|305.06|0
1644983800000|2022-02-16 03:56:40|307.49|305.29|307.26|305.06|307.49|305.29|307.26|305.06|0
1644983810000|2022-02-16 03:56:50|307.38|305.18|307.26|305.06|307.38|305.18|307.26|305.06|0
1644983830000|2022-02-16 03:57:10|307.49|305.29|307.26|305.06|307.49|305.29|307.26|305.06|0
1644983880000|2022-02-16 03:58:00|307.49|305.29|307.49|305.29|307.49|305.29|307.49|305.29|0
1644983890000|2022-02-16 03:58:10|307.26|305.06|307.26|305.06|307.26|305.06|307.26|305.06|0
1644983920000|2022-02-16 03:58:40|307.03|304.83|307.03|304.83|307.03|304.83|307.03|304.83|0
1644983940000|2022-02-16 03:59:00|306.8|304.6|306.8|304.6|306.8|304.6|306.8|304.6|0
1644984010000|2022-02-16 04:00:10|307.03|304.83|307.03|304.83|307.03|304.83|307.03|304.83|0
1644984020000|2022-02-16 04:00:20|306.92|304.72|307.03|304.83|307.03|304.83|306.8|304.6|0
1644984030000|2022-02-16 04:00:30|306.8|304.6|307.03|304.83|307.03|304.83|306.8|304.6|0
1644984040000|2022-02-16 04:00:40|307.49|305.29|307.49|305.29|307.49|305.29|307.49|305.29|0
1644984060000|2022-02-16 04:01:00|307.26|305.06|307.26|305.06|307.26|305.06|307.26|305.06|0
1644984130000|2022-02-16 04:02:10|307.15|304.95|307.15|304.95|307.15|304.95|307.15|304.95|0
1644984150000|2022-02-16 04:02:30|307.26|305.06|307.03|304.83|307.26|305.06|307.03|304.83|0
1644984190000|2022-02-16 04:03:10|306.8|304.6|306.8|304.6|306.8|304.6|306.8|304.6|0
1644984200000|2022-02-16 04:03:20|307.03|304.83|307.03|304.83|307.03|304.83|307.03|304.83|0
1644984300000|2022-02-16 04:05:00|306.8|304.6|306.8|304.6|306.8|304.6|306.8|304.6|0
1644984320000|2022-02-16 04:05:20|307.03|304.83|307.03|304.83|307.03|304.83|307.03|304.83|0
1644984330000|2022-02-16 04:05:30|306.8|304.6|306.8|304.6|306.8|304.6|306.8|304.6|0
1644984340000|2022-02-16 04:05:40|306.92|304.72|306.92|304.72|306.92|304.72|306.92|304.72|0
1644984350000|2022-02-16 04:05:50|307.03|304.83|307.03|304.83|307.03|304.83|307.03|304.83|0
1644984360000|2022-02-16 04:06:00|306.92|304.72|307.03|304.83|307.03|304.83|306.92|304.72|0
1644984380000|2022-02-16 04:06:20|307.26|305.06|307.26|305.06|307.26|305.06|307.26|305.06|0
1644984390000|2022-02-16 04:06:30|307.03|304.83|307.03|304.83|307.03|304.83|307.03|304.83|0
1644984400000|2022-02-16 04:06:40|307.26|305.06|307.26|305.06|307.26|305.06|307.26|305.06|0
1644984410000|2022-02-16 04:06:50|307.03|304.83|307.03|304.83|307.03|304.83|307.03|304.83|0
1644984430000|2022-02-16 04:07:10|307.26|305.06|307.49|305.29|307.49|305.29|307.26|305.06|0
1644984450000|2022-02-16 04:07:30|307.38|305.18|307.38|305.18|307.38|305.18|307.38|305.18|0
1644984460000|2022-02-16 04:07:40|307.49|305.29|307.26|305.06|307.49|305.29|307.26|305.06|0
1644984480000|2022-02-16 04:08:00|307.38|305.18|307.49|305.29|307.49|305.29|307.38|305.18|0
1644984490000|2022-02-16 04:08:10|307.38|305.18|307.26|305.06|307.38|305.18|307.26|305.06|0
1644984540000|2022-02-16 04:09:00|307.49|305.29|307.26|305.06|307.49|305.29|307.26|305.06|0
1644984590000|2022-02-16 04:09:50|307.03|304.83|307.03|304.83|307.03|304.83|307.03|304.83|0
1644984600000|2022-02-16 04:10:00|307.15|304.95|307.03|304.83|307.15|304.95|307.03|304.83|0
1644984660000|2022-02-16 04:11:00|307.26|305.06|307.03|304.83|307.26|305.06|307.03|304.83|0
1644984670000|2022-02-16 04:11:10|306.92|304.72|307.03|304.83|307.03|304.83|306.92|304.72|0
1644984680000|2022-02-16 04:11:20|307.26|305.06|307.26|305.06|307.26|305.06|307.15|304.95|0
1644984690000|2022-02-16 04:11:30|307.15|304.95|307.26|305.06|307.26|305.06|307.03|304.83|0
1644984700000|2022-02-16 04:11:40|306.8|304.6|306.8|304.6|306.8|304.6|306.8|304.6|0
1644985080000|2022-02-16 04:18:00|307.02|304.82|307.02|304.82|307.02|304.82|307.02|304.82|0
1644985100000|2022-02-16 04:18:20|306.8|304.6|306.8|304.6|306.8|304.6|306.8|304.6|0
1644985220000|2022-02-16 04:20:20|306.11|303.91|306.11|303.91|306.11|303.91|306.11|303.91|0
1644985230000|2022-02-16 04:20:30|306.34|304.14|306.34|304.14|306.34|304.14|306.34|304.14|0
1644985250000|2022-02-16 04:20:50|306.57|304.37|306.57|304.37|306.57|304.37|306.57|304.37|0
1644985280000|2022-02-16 04:21:20|306.46|304.26|306.34|304.14|306.46|304.26|306.34|304.14|0
1644985300000|2022-02-16 04:21:40|306.57|304.37|306.34|304.14|306.57|304.37|306.34|304.14|0
1644985310000|2022-02-16 04:21:50|306.46|304.26|306.57|304.37|306.57|304.37|306.34|304.14|0
1644985320000|2022-02-16 04:22:00|306.46|304.26|306.46|304.26|306.46|304.26|306.46|304.26|0
1644985330000|2022-02-16 04:22:10|306.34|304.14|306.57|304.37|306.57|304.37|306.34|304.14|0
1644985340000|2022-02-16 04:22:20|306.34|304.14|306.57|304.37|306.57|304.37|306.34|304.14|0
1644985350000|2022-02-16 04:22:30|306.34|304.14|306.34|304.14|306.34|304.14|306.34|304.14|0
1644985360000|2022-02-16 04:22:40|306.57|304.37|306.34|304.14|306.57|304.37|306.34|304.14|0
1644985420000|2022-02-16 04:23:40|306.23|304.03|306.11|303.91|306.23|304.03|306.11|303.91|0
1644985430000|2022-02-16 04:23:50|306.23|304.03|306.11|303.91|306.23|304.03|306.11|303.91|0
1644985440000|2022-02-16 04:24:00|306.34|304.14|306.46|304.26|306.46|304.26|306.34|304.14|0
1644985450000|2022-02-16 04:24:10|306.34|304.14|306.34|304.14|306.34|304.14|306.34|304.14|0
1644985480000|2022-02-16 04:24:40|306.46|304.26|306.46|304.26|306.46|304.26|306.46|304.26|0
1644985490000|2022-02-16 04:24:50|306.57|304.37|306.57|304.37|306.57|304.37|306.57|304.37|0
1644985500000|2022-02-16 04:25:00|306.79|304.59|306.79|304.59|306.79|304.59|306.79|304.59|0
1644985510000|2022-02-16 04:25:10|306.57|304.37|306.57|304.37|306.57|304.37|306.57|304.37|0
1644985520000|2022-02-16 04:25:20|306.68|304.48|306.79|304.59|306.79|304.59|306.68|304.48|0
1644985530000|2022-02-16 04:25:30|306.57|304.37|306.56|304.36|306.57|304.37|306.56|304.36|0
1644985590000|2022-02-16 04:26:30|306.79|304.59|306.79|304.59|306.79|304.59|306.79|304.59|0
1644985610000|2022-02-16 04:26:50|306.56|304.36|306.68|304.48|306.68|304.48|306.56|304.36|0
1644985620000|2022-02-16 04:27:00|306.79|304.59|306.79|304.59|306.79|304.59|306.79|304.59|0
1644985640000|2022-02-16 04:27:20|307.02|304.82|307.02|304.82|307.02|304.82|307.02|304.82|0
1644985650000|2022-02-16 04:27:30|306.91|304.71|306.91|304.71|306.91|304.71|306.91|304.71|0
1644985660000|2022-02-16 04:27:40|307.02|304.82|306.91|304.71|307.02|304.82|306.91|304.71|0
1644985670000|2022-02-16 04:27:50|306.79|304.59|307.02|304.82|307.02|304.82|306.79|304.59|0
1644985680000|2022-02-16 04:28:00|307.25|305.05|307.25|305.05|307.25|305.05|307.25|305.05|0
1644985690000|2022-02-16 04:28:10|307.48|305.28|307.71|305.51|307.71|305.51|307.48|305.28|0
1644985710000|2022-02-16 04:28:30|307.48|305.28|307.48|305.28|307.48|305.28|307.48|305.28|0
1644985720000|2022-02-16 04:28:40|307.37|305.17|307.37|305.17|307.37|305.17|307.37|305.17|0
1644985730000|2022-02-16 04:28:50|307.48|305.28|307.37|305.17|307.48|305.28|307.37|305.17|0
1644985740000|2022-02-16 04:29:00|307.25|305.05|307.48|305.28|307.48|305.28|307.25|305.05|0
1644985770000|2022-02-16 04:29:30|307.71|305.51|307.48|305.28|307.71|305.51|307.48|305.28|0
1644985780000|2022-02-16 04:29:40|307.6|305.4|307.71|305.51|307.71|305.51|307.6|305.4|0
1644985790000|2022-02-16 04:29:50|307.48|305.28|307.71|305.51|307.71|305.51|307.48|305.28|0
1644985800000|2022-02-16 04:30:00|307.48|305.28|307.48|305.28|307.6|305.4|307.48|305.28|0
1644985890000|2022-02-16 04:31:30|307.25|305.05|307.25|305.05|307.25|305.05|307.25|305.05|0
1644985910000|2022-02-16 04:31:50|307.37|305.17|307.25|305.05|307.48|305.28|307.25|305.05|0
1644985920000|2022-02-16 04:32:00|307.37|305.17|307.48|305.28|307.48|305.28|307.37|305.17|0
1644985930000|2022-02-16 04:32:10|307.37|305.17|307.37|305.17|307.48|305.28|307.37|305.17|0
1644985940000|2022-02-16 04:32:20|307.48|305.28|307.48|305.28|307.48|305.28|307.48|305.28|0
1644985950000|2022-02-16 04:32:30|307.37|305.17|307.37|305.17|307.37|305.17|307.37|305.17|0
1644985960000|2022-02-16 04:32:40|307.48|305.28|307.25|305.05|307.48|305.28|307.25|305.05|0
1644985970000|2022-02-16 04:32:50|307.37|305.17|307.37|305.17|307.37|305.17|307.37|305.17|0
1644985980000|2022-02-16 04:33:00|307.25|305.05|307.25|305.05|307.25|305.05|307.25|305.05|0
1644985990000|2022-02-16 04:33:10|307.37|305.17|307.48|305.28|307.48|305.28|307.37|305.17|0
1644986000000|2022-02-16 04:33:20|307.37|305.17|307.25|305.05|307.37|305.17|307.25|305.05|0
1644986010000|2022-02-16 04:33:30|307.48|305.28|307.48|305.28|307.48|305.28|307.48|305.28|0
1644986020000|2022-02-16 04:33:40|307.37|305.17|307.37|305.17|307.48|305.28|307.37|305.17|0
1644986030000|2022-02-16 04:33:50|307.48|305.28|307.48|305.28|307.48|305.28|307.48|305.28|0
1644986040000|2022-02-16 04:34:00|307.37|305.17|307.48|305.28|307.48|305.28|307.37|305.17|0
1644986060000|2022-02-16 04:34:20|307.37|305.17|307.48|305.28|307.48|305.28|307.37|305.17|0
1644986070000|2022-02-16 04:34:30|307.37|305.17|307.48|305.28|307.48|305.28|307.37|305.17|0
1644986130000|2022-02-16 04:35:30|307.7|305.5|307.7|305.5|307.7|305.5|307.7|305.5|0
1644986140000|2022-02-16 04:35:40|307.93|305.73|307.93|305.73|307.93|305.73|307.93|305.73|0
1644986150000|2022-02-16 04:35:50|307.7|305.5|307.7|305.5|307.7|305.5|307.7|305.5|0
1644986220000|2022-02-16 04:37:00|307.93|305.73|307.93|305.73|307.93|305.73|307.93|305.73|0
1644986230000|2022-02-16 04:37:10|307.7|305.5|307.7|305.5|307.7|305.5|307.7|305.5|0
1644986240000|2022-02-16 04:37:20|307.47|305.27|307.47|305.27|307.47|305.27|307.47|305.27|0
1644986290000|2022-02-16 04:38:10|307.7|305.5|307.47|305.27|307.7|305.5|307.47|305.27|0
1644986300000|2022-02-16 04:38:20|307.36|305.16|307.36|305.16|307.36|305.16|307.25|305.05|0
1644986310000|2022-02-16 04:38:30|307.25|305.05|307.25|305.05|307.36|305.16|307.25|305.05|0
1644986340000|2022-02-16 04:39:00|307.02|304.82|307.14|304.94|307.14|304.94|307.02|304.82|0
1644986350000|2022-02-16 04:39:10|307.02|304.82|307.02|304.82|307.02|304.82|307.02|304.82|0
1644986370000|2022-02-16 04:39:30|306.91|304.71|306.91|304.71|306.91|304.71|306.91|304.71|0
1644986380000|2022-02-16 04:39:40|307.02|304.82|307.02|304.82|307.02|304.82|307.02|304.82|0
1644986400000|2022-02-16 04:40:00|306.91|304.71|307.02|304.82|307.02|304.82|306.91|304.71|0
1644986410000|2022-02-16 04:40:10|306.91|304.71|306.91|304.71|306.91|304.71|306.91|304.71|0
1644986420000|2022-02-16 04:40:20|306.79|304.59|307.02|304.82|307.14|304.94|306.79|304.59|0
1644986470000|2022-02-16 04:41:10|306.79|304.59|306.79|304.59|306.91|304.71|306.79|304.59|0
1644986480000|2022-02-16 04:41:20|306.91|304.71|307.02|304.82|307.02|304.82|306.91|304.71|0
1644986500000|2022-02-16 04:41:40|307.24|305.04|307.24|305.04|307.24|305.04|307.24|305.04|0
1644986550000|2022-02-16 04:42:30|307.13|304.93|307.13|304.93|307.13|304.93|307.13|304.93|0
1644986570000|2022-02-16 04:42:50|307.02|304.82|307.02|304.82|307.02|304.82|307.02|304.82|0
1644986620000|2022-02-16 04:43:40|306.79|304.59|306.79|304.59|306.79|304.59|306.79|304.59|0
1644986640000|2022-02-16 04:44:00|306.56|304.36|306.56|304.36|306.56|304.36|306.56|304.36|0
1644986660000|2022-02-16 04:44:20|306.79|304.59|306.79|304.59|306.79|304.59|306.79|304.59|0
1644986700000|2022-02-16 04:45:00|306.56|304.36|306.79|304.59|306.79|304.59|306.56|304.36|0
1644986710000|2022-02-16 04:45:10|306.68|304.48|306.56|304.36|306.68|304.48|306.56|304.36|0
1644986720000|2022-02-16 04:45:20|306.68|304.48|306.56|304.36|306.68|304.48|306.56|304.36|0
1644986780000|2022-02-16 04:46:20|306.16|303.96|306.16|303.96|306.16|303.96|306.16|303.96|0
1644986790000|2022-02-16 04:46:30|306.36|304.16|306.36|304.16|306.36|304.16|306.36|304.16|0
1644986800000|2022-02-16 04:46:40|306.47|304.27|306.36|304.16|306.47|304.27|306.36|304.16|0
1644986830000|2022-02-16 04:47:10|306.47|304.27|306.36|304.16|306.47|304.27|306.36|304.16|0
1644986920000|2022-02-16 04:48:40|306.58|304.38|306.58|304.38|306.58|304.38|306.47|304.27|0
1644986930000|2022-02-16 04:48:50|306.36|304.16|306.36|304.16|306.36|304.16|306.36|304.16|0
1644986960000|2022-02-16 04:49:20|306.35|304.15|306.35|304.15|306.35|304.15|306.35|304.15|0
1644986970000|2022-02-16 04:49:30|306.13|303.93|306.13|303.93|306.13|303.93|306.13|303.93|0
1644986980000|2022-02-16 04:49:40|306.35|304.15|306.25|304.05|306.35|304.15|306.25|304.05|0
1644986990000|2022-02-16 04:49:50|306.13|303.93|306.13|303.93|306.13|303.93|306.13|303.93|0
1644987070000|2022-02-16 04:51:10|305.9|303.7|305.9|303.7|305.9|303.7|305.9|303.7|0
1644987080000|2022-02-16 04:51:20|305.67|303.47|305.67|303.47|305.67|303.47|305.67|303.47|0
1644987090000|2022-02-16 04:51:30|305.9|303.7|305.9|303.7|305.9|303.7|305.9|303.7|0
1644987100000|2022-02-16 04:51:40|305.79|303.59|305.9|303.7|305.9|303.7|305.79|303.59|0
1644987120000|2022-02-16 04:52:00|306.13|303.93|306.13|303.93|306.13|303.93|306.13|303.93|0
1644987170000|2022-02-16 04:52:50|305.9|303.7|305.9|303.7|305.9|303.7|305.9|303.7|0
1644987180000|2022-02-16 04:53:00|305.79|303.59|305.9|303.7|305.9|303.7|305.79|303.59|0
1644987190000|2022-02-16 04:53:10|305.79|303.59|305.9|303.7|305.9|303.7|305.79|303.59|0
1644987200000|2022-02-16 04:53:20|305.79|303.59|305.9|303.7|305.9|303.7|305.79|303.59|0
1644987210000|2022-02-16 04:53:30|305.79|303.59|305.79|303.59|305.9|303.7|305.79|303.59|0
1644987220000|2022-02-16 04:53:40|305.67|303.47|305.67|303.47|305.67|303.47|305.67|303.47|0
1644987230000|2022-02-16 04:53:50|305.56|303.36|305.67|303.47|305.67|303.47|305.56|303.36|0
1644987250000|2022-02-16 04:54:10|305.56|303.36|305.33|303.13|305.56|303.36|305.33|303.13|0
1644987260000|2022-02-16 04:54:20|305.44|303.24|305.21|303.01|305.44|303.24|305.21|303.01|0
1644987280000|2022-02-16 04:54:40|305.44|303.24|305.44|303.24|305.44|303.24|305.44|303.24|0
1644987290000|2022-02-16 04:54:50|305.33|303.13|305.33|303.13|305.33|303.13|305.33|303.13|0
1644987300000|2022-02-16 04:55:00|305.21|303.01|304.98|302.78|305.21|303.01|304.98|302.78|0
1644987310000|2022-02-16 04:55:10|304.75|302.55|304.75|302.55|304.75|302.55|304.75|302.55|0
1644987330000|2022-02-16 04:55:30|304.98|302.78|304.98|302.78|304.98|302.78|304.98|302.78|0
1644987370000|2022-02-16 04:56:10|304.87|302.67|304.75|302.55|304.87|302.67|304.75|302.55|0
1644987400000|2022-02-16 04:56:40|304.52|302.32|304.52|302.32|304.52|302.32|304.3|302.1|0
1644987430000|2022-02-16 04:57:10|304.3|302.1|304.41|302.21|304.52|302.32|304.3|302.1|0
1644987440000|2022-02-16 04:57:20|304.3|302.1|304.3|302.1|304.3|302.1|304.3|302.1|0
1644987450000|2022-02-16 04:57:30|304.41|302.21|304.52|302.32|304.52|302.32|304.41|302.21|0
1644987460000|2022-02-16 04:57:40|304.75|302.55|304.75|302.55|304.75|302.55|304.75|302.55|0
1644987470000|2022-02-16 04:57:50|304.64|302.44|304.64|302.44|304.64|302.44|304.64|302.44|0
1644987480000|2022-02-16 04:58:00|304.75|302.55|304.75|302.55|304.75|302.55|304.75|302.55|0
1644987500000|2022-02-16 04:58:20|304.64|302.44|304.87|302.67|304.87|302.67|304.64|302.44|0
1644987510000|2022-02-16 04:58:30|304.75|302.55|304.75|302.55|304.75|302.55|304.75|302.55|0
1644987520000|2022-02-16 04:58:40|304.64|302.44|304.52|302.32|304.64|302.44|304.52|302.32|0
1644987530000|2022-02-16 04:58:50|304.64|302.44|304.75|302.55|304.75|302.55|304.64|302.44|0
1644987540000|2022-02-16 04:59:00|304.64|302.44|304.52|302.32|304.75|302.55|304.52|302.32|0
1644987550000|2022-02-16 04:59:10|304.64|302.44|304.75|302.55|304.75|302.55|304.64|302.44|0
1644987560000|2022-02-16 04:59:20|304.52|302.32|304.52|302.32|304.52|302.32|304.52|302.32|0
1644987600000|2022-02-16 05:00:00|304.29|302.09|304.52|302.32|304.52|302.32|304.29|302.09|0
1644987620000|2022-02-16 05:00:20|304.64|302.44|304.75|302.55|304.75|302.55|304.64|302.44|0
1644987630000|2022-02-16 05:00:30|304.52|302.32|304.52|302.32|304.52|302.32|304.52|302.32|0
1644987640000|2022-02-16 05:00:40|304.29|302.09|304.29|302.09|304.29|302.09|304.29|302.09|0
1644987650000|2022-02-16 05:00:50|304.07|301.87|304.07|301.87|304.07|301.87|304.07|301.87|0
1644987660000|2022-02-16 05:01:00|303.96|301.76|303.84|301.64|303.96|301.76|303.84|301.64|0
1644987670000|2022-02-16 05:01:10|303.73|301.53|303.38|301.18|303.73|301.53|303.38|301.18|0
1644987680000|2022-02-16 05:01:20|303.15|300.95|303.15|300.95|303.15|300.95|303.15|300.95|0
1644987690000|2022-02-16 05:01:30|302.92|300.72|302.92|300.72|302.92|300.72|302.92|300.72|0
1644987700000|2022-02-16 05:01:40|303.04|300.84|303.15|300.95|303.15|300.95|303.04|300.84|0
1644987710000|2022-02-16 05:01:50|303.27|301.07|303.38|301.18|303.38|301.18|303.15|300.95|0
1644987720000|2022-02-16 05:02:00|303.27|301.07|303.15|300.95|303.27|301.07|303.15|300.95|0
1644987730000|2022-02-16 05:02:10|302.92|300.72|303.15|300.95|303.15|300.95|302.92|300.72|0
1644987740000|2022-02-16 05:02:20|302.92|300.72|302.92|300.72|302.92|300.72|302.81|300.61|0
1644987750000|2022-02-16 05:02:30|302.7|300.5|302.7|300.5|302.7|300.5|302.7|300.5|0
1644987770000|2022-02-16 05:02:50|302.47|300.27|302.47|300.27|302.47|300.27|302.47|300.27|0
1644987780000|2022-02-16 05:03:00|302.7|300.5|302.7|300.5|302.7|300.5|302.7|300.5|0
1644987790000|2022-02-16 05:03:10|302.47|300.27|302.47|300.27|302.47|300.27|302.47|300.27|0
1644987800000|2022-02-16 05:03:20|302.7|300.5|302.7|300.5|302.7|300.5|302.7|300.5|0
1644987810000|2022-02-16 05:03:30|302.59|300.39|302.7|300.5|302.7|300.5|302.59|300.39|0
1644987820000|2022-02-16 05:03:40|302.47|300.27|302.47|300.27|302.47|300.27|302.47|300.27|0
1644987840000|2022-02-16 05:04:00|302.7|300.5|302.7|300.5|302.7|300.5|302.7|300.5|0
1644987850000|2022-02-16 05:04:10|302.59|300.39|302.7|300.5|302.7|300.5|302.47|300.27|0
1644987860000|2022-02-16 05:04:20|302.59|300.39|302.47|300.27|302.59|300.39|302.47|300.27|0
1644987880000|2022-02-16 05:04:40|302.7|300.5|302.7|300.5|302.7|300.5|302.7|300.5|0
1644987890000|2022-02-16 05:04:50|302.59|300.39|302.47|300.27|302.59|300.39|302.47|300.27|0
1644987900000|2022-02-16 05:05:00|302.7|300.5|302.69|300.49|302.7|300.5|302.47|300.27|0
1644987950000|2022-02-16 05:05:50|302.92|300.72|302.81|300.61|302.92|300.72|302.81|300.61|0
1644987960000|2022-02-16 05:06:00|302.92|300.72|303.04|300.84|303.15|300.95|302.92|300.72|0
1644987970000|2022-02-16 05:06:10|303.15|300.95|302.92|300.72|303.15|300.95|302.92|300.72|0
1644987980000|2022-02-16 05:06:20|303.04|300.84|302.92|300.72|303.04|300.84|302.92|300.72|0
1644988010000|2022-02-16 05:06:50|303.04|300.84|303.04|300.84|303.04|300.84|303.04|300.84|0
1644988020000|2022-02-16 05:07:00|303.15|300.95|303.15|300.95|303.15|300.95|302.92|300.72|0
1644988040000|2022-02-16 05:07:20|303.38|301.18|303.38|301.18|303.38|301.18|303.38|301.18|0
1644988050000|2022-02-16 05:07:30|303.27|301.07|303.38|301.18|303.38|301.18|303.27|301.07|0
1644988060000|2022-02-16 05:07:40|303.15|300.95|303.15|300.95|303.15|300.95|303.15|300.95|0
1644988070000|2022-02-16 05:07:50|303.27|301.07|303.15|300.95|303.27|301.07|303.15|300.95|0
1644988080000|2022-02-16 05:08:00|303.38|301.18|303.38|301.18|303.38|301.18|303.38|301.18|0
1644988090000|2022-02-16 05:08:10|303.27|301.07|303.27|301.07|303.27|301.07|303.27|301.07|0
1644988100000|2022-02-16 05:08:20|303.38|301.18|303.38|301.18|303.38|301.18|303.38|301.18|0
1644988110000|2022-02-16 05:08:30|303.15|300.95|303.38|301.18|303.38|301.18|303.15|300.95|0
1644988120000|2022-02-16 05:08:40|303.27|301.07|303.27|301.07|303.27|301.07|303.27|301.07|0
1644988130000|2022-02-16 05:08:50|303.38|301.18|303.38|301.18|303.38|301.18|303.38|301.18|0
1644988140000|2022-02-16 05:09:00|303.27|301.07|303.15|300.95|303.27|301.07|303.15|300.95|0
1644988160000|2022-02-16 05:09:20|303.27|301.07|303.27|301.07|303.38|301.18|303.27|301.07|0
1644988170000|2022-02-16 05:09:30|303.15|300.95|303.15|300.95|303.15|300.95|303.15|300.95|0
1644988180000|2022-02-16 05:09:40|302.92|300.72|302.92|300.72|302.92|300.72|302.92|300.72|0
1644988200000|2022-02-16 05:10:00|303.04|300.84|303.15|300.95|303.15|300.95|303.04|300.84|0
1644988210000|2022-02-16 05:10:10|303.04|300.84|303.15|300.95|303.15|300.95|303.04|300.84|0
1644988230000|2022-02-16 05:10:30|303.27|301.07|303.38|301.18|303.38|301.18|303.27|301.07|0
1644988240000|2022-02-16 05:10:40|303.15|300.95|303.27|301.07|303.38|301.18|303.15|300.95|0
1644988250000|2022-02-16 05:10:50|303.38|301.18|303.15|300.95|303.38|301.18|303.15|300.95|0
1644988260000|2022-02-16 05:11:00|302.92|300.72|302.92|300.72|302.92|300.72|302.92|300.72|0
1644988270000|2022-02-16 05:11:10|303.04|300.84|303.04|300.84|303.04|300.84|303.04|300.84|0
1644988280000|2022-02-16 05:11:20|302.92|300.72|302.92|300.72|302.92|300.72|302.92|300.72|0
1644988290000|2022-02-16 05:11:30|303.04|300.84|303.15|300.95|303.15|300.95|303.04|300.84|0
1644988300000|2022-02-16 05:11:40|302.92|300.72|303.15|300.95|303.15|300.95|302.92|300.72|0
1644988310000|2022-02-16 05:11:50|303.04|300.84|303.15|300.95|303.15|300.95|303.04|300.84|0
1644988320000|2022-02-16 05:12:00|302.92|300.72|302.92|300.72|302.92|300.72|302.92|300.72|0
1644988330000|2022-02-16 05:12:10|303.15|300.95|303.04|300.84|303.15|300.95|303.04|300.84|0
1644988340000|2022-02-16 05:12:20|302.92|300.72|302.92|300.72|302.92|300.72|302.92|300.72|0
1644988350000|2022-02-16 05:12:30|302.81|300.61|302.69|300.49|302.81|300.61|302.69|300.49|0
1644988380000|2022-02-16 05:13:00|302.58|300.38|302.35|300.15|302.58|300.38|302.35|300.15|0
1644988390000|2022-02-16 05:13:10|302.24|300.04|301.78|299.58|302.24|300.04|301.67|299.47|0
1644988400000|2022-02-16 05:13:20|301.67|299.47|302.01|299.81|302.01|299.81|301.67|299.47|0
1644988410000|2022-02-16 05:13:30|301.78|299.58|301.55|299.35|301.78|299.58|301.55|299.35|0
1644988420000|2022-02-16 05:13:40|301.32|299.12|301.78|299.58|301.78|299.58|301.32|299.12|0
1644988440000|2022-02-16 05:14:00|301.67|299.47|301.67|299.47|301.67|299.47|301.67|299.47|0
1644988450000|2022-02-16 05:14:10|301.78|299.58|301.78|299.58|301.78|299.58|301.78|299.58|0
1644988470000|2022-02-16 05:14:30|301.55|299.35|301.55|299.35|301.55|299.35|301.55|299.35|0
1644988480000|2022-02-16 05:14:40|301.78|299.58|301.78|299.58|301.78|299.58|301.78|299.58|0
1644988490000|2022-02-16 05:14:50|301.67|299.47|301.78|299.58|301.78|299.58|301.67|299.47|0
1644988500000|2022-02-16 05:15:00|301.67|299.47|301.32|299.12|301.67|299.47|301.32|299.12|0
1644988520000|2022-02-16 05:15:20|301.55|299.35|301.32|299.12|301.55|299.35|301.32|299.12|0
1644988530000|2022-02-16 05:15:30|301.55|299.35|302.01|299.81|302.01|299.81|301.55|299.35|0
1644988540000|2022-02-16 05:15:40|302.24|300.04|302.01|299.81|302.24|300.04|302.01|299.81|0
1644988550000|2022-02-16 05:15:50|302.24|300.04|302.23|300.03|302.24|300.04|302.23|300.03|0
1644988560000|2022-02-16 05:16:00|302.01|299.81|302.01|299.81|302.01|299.81|301.9|299.7|0
1644988570000|2022-02-16 05:16:10|301.9|299.7|302.01|299.81|302.23|300.03|301.9|299.7|0
1644988580000|2022-02-16 05:16:20|302.23|300.03|302.35|300.15|302.46|300.26|302.23|300.03|0
1644988590000|2022-02-16 05:16:30|302.23|300.03|302.23|300.03|302.23|300.03|302.23|300.03|0
1644988600000|2022-02-16 05:16:40|302.13|299.93|302.13|299.93|302.13|299.93|302.13|299.93|0
1644988620000|2022-02-16 05:17:00|302.46|300.26|302.35|300.15|302.46|300.26|302.23|300.03|0
1644988630000|2022-02-16 05:17:10|302.46|300.26|302.35|300.15|302.46|300.26|302.35|300.15|0
1644988640000|2022-02-16 05:17:20|302.46|300.26|302.35|300.15|302.46|300.26|302.23|300.03|0
1644988650000|2022-02-16 05:17:30|302.23|300.03|302.23|300.03|302.23|300.03|302.23|300.03|0
1644988660000|2022-02-16 05:17:40|302.46|300.26|302.01|299.81|302.46|300.26|302.01|299.81|0
1644988670000|2022-02-16 05:17:50|301.78|299.58|301.9|299.7|301.9|299.7|301.78|299.58|0
1644988680000|2022-02-16 05:18:00|301.78|299.58|301.78|299.58|301.78|299.58|301.78|299.58|0
1644988690000|2022-02-16 05:18:10|301.9|299.7|302.01|299.81|302.01|299.81|301.9|299.7|0
1644988710000|2022-02-16 05:18:30|301.9|299.7|301.78|299.58|301.9|299.7|301.78|299.58|0
1644988730000|2022-02-16 05:18:50|302.01|299.81|301.9|299.7|302.01|299.81|301.9|299.7|0
1644988740000|2022-02-16 05:19:00|302.01|299.81|302.01|299.81|302.01|299.81|301.9|299.7|0
1644988750000|2022-02-16 05:19:10|302.23|300.03|302.23|300.03|302.23|300.03|302.23|300.03|0
1644988760000|2022-02-16 05:19:20|302.58|300.38|302.46|300.26|302.58|300.38|302.46|300.26|0
1644988780000|2022-02-16 05:19:40|302.35|300.15|302.46|300.26|302.46|300.26|302.35|300.15|0
1644988810000|2022-02-16 05:20:10|302.69|300.49|302.69|300.49|302.69|300.49|302.69|300.49|0
1644988830000|2022-02-16 05:20:30|302.92|300.72|302.92|300.72|302.92|300.72|302.92|300.72|0
1644988860000|2022-02-16 05:21:00|303.15|300.95|303.15|300.95|303.15|300.95|303.15|300.95|0
1644988870000|2022-02-16 05:21:10|302.92|300.72|302.92|300.72|302.92|300.72|302.92|300.72|0
1644988890000|2022-02-16 05:21:30|302.69|300.49|302.69|300.49|302.69|300.49|302.69|300.49|0
1644988900000|2022-02-16 05:21:40|302.92|300.72|302.92|300.72|302.92|300.72|302.92|300.72|0
1644988910000|2022-02-16 05:21:50|302.69|300.49|302.69|300.49|302.69|300.49|302.69|300.49|0
1644988950000|2022-02-16 05:22:30|302.58|300.38|302.58|300.38|302.58|300.38|302.46|300.26|0
1644988960000|2022-02-16 05:22:40|302.69|300.49|302.69|300.49|302.69|300.49|302.69|300.49|0
1644988980000|2022-02-16 05:23:00|302.46|300.26|302.46|300.26|302.46|300.26|302.46|300.26|0
1644989030000|2022-02-16 05:23:50|302.69|300.49|302.46|300.26|302.69|300.49|302.46|300.26|0
1644989040000|2022-02-16 05:24:00|302.35|300.15|302.35|300.15|302.46|300.26|302.35|300.15|0
1644989050000|2022-02-16 05:24:10|302.23|300.03|302.23|300.03|302.23|300.03|302.23|300.03|0
1644989070000|2022-02-16 05:24:30|302|299.8|302.23|300.03|302.23|300.03|302|299.8|0
1644989080000|2022-02-16 05:24:40|302.46|300.26|302.46|300.26|302.46|300.26|302.46|300.26|0
1644989090000|2022-02-16 05:24:50|302.23|300.03|302.46|300.26|302.46|300.26|302.23|300.03|0
1644989120000|2022-02-16 05:25:20|302.23|300.03|302.23|300.03|302.23|300.03|302.23|300.03|0
1644989140000|2022-02-16 05:25:40|302.12|299.92|302.12|299.92|302.12|299.92|302.12|299.92|0
1644989150000|2022-02-16 05:25:50|302.23|300.03|302.35|300.15|302.35|300.15|302|299.8|0
1644989160000|2022-02-16 05:26:00|302.23|300.03|302.23|300.03|302.23|300.03|302.23|300.03|0
1644989180000|2022-02-16 05:26:20|302.46|300.26|302.46|300.26|302.46|300.26|302.46|300.26|0
1644989190000|2022-02-16 05:26:30|302.23|300.03|302.23|300.03|302.23|300.03|302.23|300.03|0
1644989200000|2022-02-16 05:26:40|302.46|300.26|302.46|300.26|302.46|300.26|302.46|300.26|0
1644989240000|2022-02-16 05:27:20|302.69|300.49|302.69|300.49|302.69|300.49|302.69|300.49|0
1644989280000|2022-02-16 05:28:00|302.58|300.38|302.69|300.49|302.69|300.49|302.46|300.26|0
1644989290000|2022-02-16 05:28:10|302.91|300.71|302.91|300.71|302.91|300.71|302.91|300.71|0
1644989300000|2022-02-16 05:28:20|302.69|300.49|302.69|300.49|302.69|300.49|302.69|300.49|0
1644989310000|2022-02-16 05:28:30|302.46|300.26|302.69|300.49|302.69|300.49|302.46|300.26|0
1644989320000|2022-02-16 05:28:40|302.91|300.71|302.91|300.71|302.91|300.71|302.91|300.71|0
1644989340000|2022-02-16 05:29:00|303.03|300.83|302.91|300.71|303.03|300.83|302.91|300.71|0
1644989370000|2022-02-16 05:29:30|303.14|300.94|303.03|300.83|303.14|300.94|302.91|300.71|0
1644989380000|2022-02-16 05:29:40|303.14|300.94|303.14|300.94|303.14|300.94|303.14|300.94|0
1644989390000|2022-02-16 05:29:50|302.91|300.71|302.91|300.71|302.91|300.71|302.91|300.71|0
1644989400000|2022-02-16 05:30:00|302.8|300.6|302.91|300.71|303.14|300.94|302.8|300.6|0
1644989410000|2022-02-16 05:30:10|302.8|300.6|302.69|300.49|302.8|300.6|302.69|300.49|0
1644989420000|2022-02-16 05:30:20|302.46|300.26|302.46|300.26|302.46|300.26|302.46|300.26|0
1644989430000|2022-02-16 05:30:30|302.23|300.03|302|299.8|302.23|300.03|301.77|299.57|0
1644989440000|2022-02-16 05:30:40|302.23|300.03|302.23|300.03|302.23|300.03|302.23|300.03|0
1644989450000|2022-02-16 05:30:50|302.35|300.15|302.69|300.49|302.69|300.49|302.35|300.15|0
1644989460000|2022-02-16 05:31:00|302.8|300.6|302.69|300.49|302.8|300.6|302.69|300.49|0
1644989470000|2022-02-16 05:31:10|302.58|300.38|302.58|300.38|302.58|300.38|302.58|300.38|0
1644989480000|2022-02-16 05:31:20|302.46|300.26|302.46|300.26|302.46|300.26|302.46|300.26|0
1644989490000|2022-02-16 05:31:30|302.35|300.15|302.23|300.03|302.35|300.15|302.23|300.03|0
1644989500000|2022-02-16 05:31:40|302.46|300.26|302.46|300.26|302.46|300.26|302.46|300.26|0
1644989510000|2022-02-16 05:31:50|302.23|300.03|302.23|300.03|302.23|300.03|302.23|300.03|0
1644989520000|2022-02-16 05:32:00|302.46|300.26|302.35|300.15|302.46|300.26|302.35|300.15|0
1644989530000|2022-02-16 05:32:10|302.23|300.03|302.23|300.03|302.35|300.15|302.23|300.03|0
1644989540000|2022-02-16 05:32:20|302.12|299.92|302.23|300.03|302.23|300.03|302.12|299.92|0
1644989550000|2022-02-16 05:32:30|302.35|300.15|302.35|300.15|302.35|300.15|302.35|300.15|0
1644989560000|2022-02-16 05:32:40|302.46|300.26|302.46|300.26|302.46|300.26|302.46|300.26|0
1644989570000|2022-02-16 05:32:50|302.35|300.15|302.46|300.26|302.46|300.26|302.35|300.15|0
1644989580000|2022-02-16 05:33:00|302.35|300.15|302.23|300.03|302.35|300.15|302.23|300.03|0
1644989590000|2022-02-16 05:33:10|302.46|300.26|302.23|300.03|302.46|300.26|302.23|300.03|0
1644989600000|2022-02-16 05:33:20|302.35|300.15|302.35|300.15|302.35|300.15|302.23|300.03|0
1644989610000|2022-02-16 05:33:30|302.23|300.03|302.23|300.03|302.23|300.03|302.23|300.03|0
1644989620000|2022-02-16 05:33:40|302.35|300.15|302.35|300.15|302.35|300.15|302.35|300.15|0
1644989630000|2022-02-16 05:33:50|302.23|300.03|302.23|300.03|302.23|300.03|302.23|300.03|0
1644989680000|2022-02-16 05:34:40|302.46|300.26|302.57|300.37|302.57|300.37|302.46|300.26|0
1644989690000|2022-02-16 05:34:50|302.46|300.26|302.91|300.71|302.91|300.71|302.46|300.26|0
1644989700000|2022-02-16 05:35:00|302.68|300.48|302.68|300.48|302.68|300.48|302.57|300.37|0
1644989710000|2022-02-16 05:35:10|302.46|300.26|302.46|300.26|302.46|300.26|302.46|300.26|0
1644989720000|2022-02-16 05:35:20|302.68|300.48|302.8|300.6|302.8|300.6|302.68|300.48|0
1644989730000|2022-02-16 05:35:30|302.68|300.48|302.8|300.6|302.8|300.6|302.57|300.37|0
1644989740000|2022-02-16 05:35:40|302.68|300.48|302.68|300.48|302.68|300.48|302.68|300.48|0
1644989750000|2022-02-16 05:35:50|302.57|300.37|302.57|300.37|302.57|300.37|302.57|300.37|0
1644989760000|2022-02-16 05:36:00|302.68|300.48|302.68|300.48|302.68|300.48|302.57|300.37|0
1644989770000|2022-02-16 05:36:10|302.8|300.6|302.91|300.71|302.91|300.71|302.8|300.6|0
1644989780000|2022-02-16 05:36:20|302.8|300.6|302.8|300.6|302.8|300.6|302.68|300.48|0
1644989790000|2022-02-16 05:36:30|302.91|300.71|302.91|300.71|302.91|300.71|302.91|300.71|0
1644989800000|2022-02-16 05:36:40|303.14|300.94|302.68|300.48|303.14|300.94|302.68|300.48|0
1644989830000|2022-02-16 05:37:10|302.8|300.6|302.68|300.48|302.8|300.6|302.68|300.48|0
1644989840000|2022-02-16 05:37:20|302.8|300.6|302.8|300.6|302.8|300.6|302.68|300.48|0
1644989850000|2022-02-16 05:37:30|302.91|300.71|302.91|300.71|302.91|300.71|302.91|300.71|0
1644989860000|2022-02-16 05:37:40|302.8|300.6|302.91|300.71|302.91|300.71|302.8|300.6|0
1644989870000|2022-02-16 05:37:50|302.8|300.6|302.68|300.48|302.8|300.6|302.68|300.48|0
1644989890000|2022-02-16 05:38:10|302.57|300.37|302.45|300.25|302.57|300.37|302.45|300.25|0
1644989900000|2022-02-16 05:38:20|302.23|300.03|302.23|300.03|302.23|300.03|302.23|300.03|0
1644989910000|2022-02-16 05:38:30|302.45|300.25|302.23|300.03|302.45|300.25|302.23|300.03|0
1644989920000|2022-02-16 05:38:40|302|299.8|302|299.8|302|299.8|302|299.8|0
1644989930000|2022-02-16 05:38:50|302.12|299.92|302.23|300.03|302.34|300.14|302.12|299.92|0
1644989940000|2022-02-16 05:39:00|302.45|300.25|302.23|300.03|302.45|300.25|302.23|300.03|0
1644990000000|2022-02-16 05:40:00|302|299.8|302|299.8|302|299.8|302|299.8|0
1644990010000|2022-02-16 05:40:10|302.23|300.03|302.23|300.03|302.23|300.03|302|299.8|0
1644990020000|2022-02-16 05:40:20|302.34|300.14|302.23|300.03|302.34|300.14|302.23|300.03|0
1644990040000|2022-02-16 05:40:40|302.34|300.14|302.45|300.25|302.45|300.25|302.34|300.14|0
1644990070000|2022-02-16 05:41:10|302.57|300.37|302.57|300.37|302.57|300.37|302.57|300.37|0
1644990080000|2022-02-16 05:41:20|302.45|300.25|302.45|300.25|302.57|300.37|302.45|300.25|0
1644990110000|2022-02-16 05:41:50|302.91|300.71|302.68|300.48|302.91|300.71|302.68|300.48|0
1644990140000|2022-02-16 05:42:20|302.57|300.37|302.68|300.48|302.68|300.48|302.57|300.37|0
1644990190000|2022-02-16 05:43:10|302.57|300.37|302.45|300.25|302.57|300.37|302.45|300.25|0
1644990230000|2022-02-16 05:43:50|302.22|300.02|302.22|300.02|302.22|300.02|302.22|300.02|0
1644990240000|2022-02-16 05:44:00|302.34|300.14|302.22|300.02|302.34|300.14|302.22|300.02|0
1644990250000|2022-02-16 05:44:10|302.34|300.14|302.34|300.14|302.34|300.14|302.34|300.14|0
1644990260000|2022-02-16 05:44:20|302.22|300.02|302.22|300.02|302.22|300.02|302.22|300.02|0
1644990270000|2022-02-16 05:44:30|302.45|300.25|302.34|300.14|302.45|300.25|302.34|300.14|0
1644990280000|2022-02-16 05:44:40|302.22|300.02|302.22|300.02|302.22|300.02|302.22|300.02|0
1644990290000|2022-02-16 05:44:50|302.34|300.14|302.22|300.02|302.34|300.14|302.22|300.02|0
1644990300000|2022-02-16 05:45:00|302.34|300.14|302.22|300.02|302.34|300.14|302.22|300.02|0
1644990340000|2022-02-16 05:45:40|302|299.8|302|299.8|302|299.8|302|299.8|0
1644990350000|2022-02-16 05:45:50|302.11|299.91|302|299.8|302.11|299.91|302|299.8|0
1644990360000|2022-02-16 05:46:00|301.89|299.69|302|299.8|302|299.8|301.89|299.69|0
1644990370000|2022-02-16 05:46:10|301.89|299.69|301.77|299.57|301.89|299.69|301.77|299.57|0
1644990380000|2022-02-16 05:46:20|301.89|299.69|301.54|299.34|301.89|299.69|301.54|299.34|0
1644990390000|2022-02-16 05:46:30|301.77|299.57|301.54|299.34|301.77|299.57|301.54|299.34|0
1644990400000|2022-02-16 05:46:40|301.66|299.46|301.66|299.46|301.77|299.57|301.66|299.46|0
1644990410000|2022-02-16 05:46:50|301.54|299.34|301.54|299.34|301.54|299.34|301.54|299.34|0
1644990460000|2022-02-16 05:47:40|301.66|299.46|301.66|299.46|301.66|299.46|301.66|299.46|0
1644990470000|2022-02-16 05:47:50|301.54|299.34|301.54|299.34|301.54|299.34|301.54|299.34|0
1644990480000|2022-02-16 05:48:00|301.43|299.23|301.31|299.11|301.43|299.23|301.31|299.11|0
1644990490000|2022-02-16 05:48:10|301.08|298.88|301.08|298.88|301.31|299.11|301.08|298.88|0
1644990500000|2022-02-16 05:48:20|301.2|299|301.08|298.88|301.2|299|301.08|298.88|0
1644990530000|2022-02-16 05:48:50|301.31|299.11|301.2|299|301.31|299.11|301.2|299|0
1644990540000|2022-02-16 05:49:00|301.31|299.11|301.31|299.11|301.31|299.11|301.31|299.11|0
1644990580000|2022-02-16 05:49:40|301.54|299.34|301.54|299.34|301.54|299.34|301.54|299.34|0
1644990590000|2022-02-16 05:49:50|301.88|299.68|301.88|299.68|301.88|299.68|301.77|299.57|0
1644990600000|2022-02-16 05:50:00|301.77|299.57|301.99|299.79|301.99|299.79|301.77|299.57|0
1644990610000|2022-02-16 05:50:10|301.88|299.68|301.88|299.68|301.88|299.68|301.88|299.68|0
1644990620000|2022-02-16 05:50:20|301.77|299.57|301.77|299.57|301.88|299.68|301.77|299.57|0
1644990640000|2022-02-16 05:50:40|301.88|299.68|301.99|299.79|301.99|299.79|301.88|299.68|0
1644990650000|2022-02-16 05:50:50|301.77|299.57|301.77|299.57|301.88|299.68|301.77|299.57|0
1644990660000|2022-02-16 05:51:00|301.66|299.46|301.54|299.34|301.66|299.46|301.54|299.34|0
1644990680000|2022-02-16 05:51:20|301.77|299.57|301.77|299.57|301.77|299.57|301.77|299.57|0
1644990740000|2022-02-16 05:52:20|301.54|299.34|301.66|299.46|301.66|299.46|301.54|299.34|0
1644990750000|2022-02-16 05:52:30|301.54|299.34|301.31|299.11|301.54|299.34|301.31|299.11|0
1644990760000|2022-02-16 05:52:40|301.2|299|301.31|299.11|301.31|299.11|301.08|298.88|0
1644990770000|2022-02-16 05:52:50|301.54|299.34|301.54|299.34|301.54|299.34|301.54|299.34|0
1644990780000|2022-02-16 05:53:00|301.88|299.68|301.77|299.57|301.88|299.68|301.77|299.57|0
1644990800000|2022-02-16 05:53:20|301.66|299.46|301.66|299.46|301.66|299.46|301.66|299.46|0
1644990810000|2022-02-16 05:53:30|301.54|299.34|301.54|299.34|301.54|299.34|301.54|299.34|0
1644990820000|2022-02-16 05:53:40|301.76|299.56|301.76|299.56|301.76|299.56|301.76|299.56|0
1644990840000|2022-02-16 05:54:00|301.99|299.79|301.99|299.79|301.99|299.79|301.99|299.79|0
1644990870000|2022-02-16 05:54:30|302.22|300.02|301.99|299.79|302.22|300.02|301.99|299.79|0
1644990900000|2022-02-16 05:55:00|302.22|300.02|301.88|299.68|302.22|300.02|301.88|299.68|0
1644990910000|2022-02-16 05:55:10|301.99|299.79|301.99|299.79|301.99|299.79|301.99|299.79|0
1644990930000|2022-02-16 05:55:30|302.22|300.02|302.22|300.02|302.22|300.02|302.22|300.02|0
1644990940000|2022-02-16 05:55:40|302.45|300.25|302.45|300.25|302.45|300.25|302.22|300.02|0
1644990960000|2022-02-16 05:56:00|302.22|300.02|302.45|300.25|302.45|300.25|302.22|300.02|0
1644990970000|2022-02-16 05:56:10|302.34|300.14|302.45|300.25|302.45|300.25|302.22|300.02|0
1644990980000|2022-02-16 05:56:20|302.34|300.14|302.22|300.02|302.45|300.25|302.22|300.02|0
1644990990000|2022-02-16 05:56:30|302.11|299.91|301.99|299.79|302.22|300.02|301.99|299.79|0
1644991000000|2022-02-16 05:56:40|301.76|299.56|301.99|299.79|301.99|299.79|301.76|299.56|0
1644991010000|2022-02-16 05:56:50|301.76|299.56|301.76|299.56|301.76|299.56|301.54|299.34|0
1644991020000|2022-02-16 05:57:00|301.54|299.34|301.76|299.56|301.76|299.56|301.54|299.34|0
1644991030000|2022-02-16 05:57:10|301.65|299.45|301.76|299.56|301.76|299.56|301.54|299.34|0
1644991040000|2022-02-16 05:57:20|301.99|299.79|301.99|299.79|301.99|299.79|301.99|299.79|0
1644991050000|2022-02-16 05:57:30|302.22|300.02|302.45|300.25|302.45|300.25|302.22|300.02|0
1644991060000|2022-02-16 05:57:40|302.57|300.37|302.68|300.48|302.68|300.48|302.57|300.37|0
1644991070000|2022-02-16 05:57:50|302.45|300.25|302.45|300.25|302.45|300.25|302.45|300.25|0
1644991080000|2022-02-16 05:58:00|302.22|300.02|302.22|300.02|302.22|300.02|302.22|300.02|0
1644991090000|2022-02-16 05:58:10|302.11|299.91|302.22|300.02|302.22|300.02|302.11|299.91|0
1644991100000|2022-02-16 05:58:20|302.11|299.91|302.22|300.02|302.22|300.02|301.99|299.79|0
1644991110000|2022-02-16 05:58:30|302.11|299.91|301.76|299.56|302.11|299.91|301.76|299.56|0
1644991120000|2022-02-16 05:58:40|301.65|299.45|301.65|299.45|301.65|299.45|301.65|299.45|0
1644991130000|2022-02-16 05:58:50|301.76|299.56|301.76|299.56|301.76|299.56|301.76|299.56|0
1644991140000|2022-02-16 05:59:00|301.88|299.68|301.76|299.56|301.99|299.79|301.76|299.56|0
1644991150000|2022-02-16 05:59:10|301.99|299.79|301.76|299.56|301.99|299.79|301.76|299.56|0
1644991160000|2022-02-16 05:59:20|301.53|299.33|301.76|299.56|301.76|299.56|301.53|299.33|0
1644991170000|2022-02-16 05:59:30|302.11|299.91|302.22|300.02|302.22|300.02|301.99|299.79|0
1644991180000|2022-02-16 05:59:40|302.11|299.91|302.11|299.91|302.11|299.91|302.11|299.91|0
1644991190000|2022-02-16 05:59:50|301.99|299.79|302.11|299.91|302.11|299.91|301.99|299.79|0
1644991200000|2022-02-16 06:00:00|302.45|300.25|302.34|300.14|302.45|300.25|302.34|300.14|0
1644991210000|2022-02-16 06:00:10|302.45|300.25|302.22|300.02|302.45|300.25|302.22|300.02|0
1644991220000|2022-02-16 06:00:20|302.56|300.36|302.45|300.25|302.56|300.36|302.22|300.02|0
1644991230000|2022-02-16 06:00:30|302.56|300.36|302.67|300.47|302.67|300.47|302.56|300.36|0
1644991240000|2022-02-16 06:00:40|302.56|300.36|302.56|300.36|302.56|300.36|302.45|300.25|0
1644991250000|2022-02-16 06:00:50|302.45|300.25|302.11|299.91|302.56|300.36|302.11|299.91|0
1644991260000|2022-02-16 06:01:00|301.99|299.79|301.31|299.11|301.99|299.79|301.31|299.11|0
1644991270000|2022-02-16 06:01:10|301.08|298.88|301.2|299|301.2|299|301.08|298.88|0
1644991280000|2022-02-16 06:01:20|301.08|298.88|301.31|299.11|301.31|299.11|301.08|298.88|0
1644991290000|2022-02-16 06:01:30|301.2|299|301.08|298.88|301.31|299.11|301.08|298.88|0
1644991300000|2022-02-16 06:01:40|300.85|298.65|300.17|297.97|300.85|298.65|300.17|297.97|0
1644991310000|2022-02-16 06:01:50|300.4|298.2|300.4|298.2|300.4|298.2|300.4|298.2|0
1644991320000|2022-02-16 06:02:00|300.17|297.97|300.17|297.97|300.4|298.2|300.17|297.97|0
1644991330000|2022-02-16 06:02:10|299.94|297.74|300.85|298.65|300.85|298.65|299.94|297.74|0
1644991340000|2022-02-16 06:02:20|300.62|298.42|300.85|298.65|300.85|298.65|300.4|298.2|0
1644991350000|2022-02-16 06:02:30|300.74|298.54|300.85|298.65|300.85|298.65|300.62|298.42|0
1644991360000|2022-02-16 06:02:40|300.62|298.42|300.62|298.42|300.62|298.42|300.62|298.42|0
1644991370000|2022-02-16 06:02:50|300.4|298.2|300.4|298.2|300.4|298.2|300.4|298.2|0
1644991380000|2022-02-16 06:03:00|300.51|298.31|300.51|298.31|300.51|298.31|300.4|298.2|0
1644991390000|2022-02-16 06:03:10|300.62|298.42|301.31|299.11|301.31|299.11|300.62|298.42|0
1644991400000|2022-02-16 06:03:20|301.2|299|301.08|298.88|301.31|299.11|301.08|298.88|0
1644991410000|2022-02-16 06:03:30|300.85|298.65|300.85|298.65|300.85|298.65|300.85|298.65|0
1644991420000|2022-02-16 06:03:40|300.97|298.77|300.97|298.77|300.97|298.77|300.97|298.77|0
1644991430000|2022-02-16 06:03:50|300.85|298.65|301.08|298.88|301.08|298.88|300.85|298.65|0
1644991440000|2022-02-16 06:04:00|301.31|299.11|301.31|299.11|301.31|299.11|301.31|299.11|0
1644991450000|2022-02-16 06:04:10|301.53|299.33|301.53|299.33|301.53|299.33|301.53|299.33|0
1644991470000|2022-02-16 06:04:30|301.76|299.56|301.88|299.68|301.88|299.68|301.76|299.56|0
1644991480000|2022-02-16 06:04:40|301.99|299.79|302.22|300.02|302.22|300.02|301.99|299.79|0
1644991490000|2022-02-16 06:04:50|302.44|300.24|302.56|300.36|302.56|300.36|302.44|300.24|0
1644991500000|2022-02-16 06:05:00|302.67|300.47|303.36|301.16|303.36|301.16|302.67|300.47|0
1644991510000|2022-02-16 06:05:10|303.58|301.38|303.48|301.28|303.58|301.38|303.48|301.28|0
1644991520000|2022-02-16 06:05:20|303.36|301.16|303.25|301.05|303.36|301.16|303.25|301.05|0
1644991530000|2022-02-16 06:05:30|303.13|300.93|303.13|300.93|303.13|300.93|303.13|300.93|0
1644991540000|2022-02-16 06:05:40|302.9|300.7|303.13|300.93|303.13|300.93|302.9|300.7|0
1644991550000|2022-02-16 06:05:50|303.02|300.82|303.02|300.82|303.02|300.82|303.02|300.82|0
1644991560000|2022-02-16 06:06:00|302.9|300.7|303.02|300.82|303.02|300.82|302.9|300.7|0
1644991570000|2022-02-16 06:06:10|303.13|300.93|303.58|301.38|303.58|301.38|303.13|300.93|0
1644991580000|2022-02-16 06:06:20|303.47|301.27|303.58|301.38|303.58|301.38|303.36|301.16|0
1644991590000|2022-02-16 06:06:30|303.36|301.16|303.36|301.16|303.36|301.16|303.36|301.16|0
1644991600000|2022-02-16 06:06:40|303.58|301.38|303.58|301.38|303.58|301.38|303.36|301.16|0
1644991620000|2022-02-16 06:07:00|303.36|301.16|303.36|301.16|303.47|301.27|303.36|301.16|0
1644991630000|2022-02-16 06:07:10|303.58|301.38|303.58|301.38|303.58|301.38|303.58|301.38|0
1644991640000|2022-02-16 06:07:20|303.81|301.61|303.81|301.61|303.81|301.61|303.81|301.61|0
1644991650000|2022-02-16 06:07:30|303.58|301.38|303.58|301.38|303.7|301.5|303.58|301.38|0
1644991660000|2022-02-16 06:07:40|303.7|301.5|303.81|301.61|303.81|301.61|303.7|301.5|0
1644991670000|2022-02-16 06:07:50|304.04|301.84|304.04|301.84|304.04|301.84|304.04|301.84|0
1644991680000|2022-02-16 06:08:00|303.93|301.73|303.81|301.61|304.04|301.84|303.81|301.61|0
1644991690000|2022-02-16 06:08:10|303.7|301.5|303.58|301.38|303.7|301.5|303.58|301.38|0
1644991710000|2022-02-16 06:08:30|303.81|301.61|303.81|301.61|303.81|301.61|303.81|301.61|0
1644991720000|2022-02-16 06:08:40|304.04|301.84|304.04|301.84|304.04|301.84|304.04|301.84|0
1644991730000|2022-02-16 06:08:50|304.27|302.07|304.27|302.07|304.27|302.07|304.27|302.07|0
1644991740000|2022-02-16 06:09:00|304.5|302.3|304.5|302.3|304.5|302.3|304.39|302.19|0
1644991750000|2022-02-16 06:09:10|304.27|302.07|304.04|301.84|304.27|302.07|304.04|301.84|0
1644991760000|2022-02-16 06:09:20|303.93|301.73|303.93|301.73|304.04|301.84|303.93|301.73|0
1644991770000|2022-02-16 06:09:30|303.81|301.61|303.81|301.61|303.81|301.61|303.58|301.38|0
1644991800000|2022-02-16 06:10:00|304.04|301.84|304.04|301.84|304.04|301.84|304.04|301.84|0
1644991810000|2022-02-16 06:10:10|304.27|302.07|304.04|301.84|304.27|302.07|304.04|301.84|0
1644991830000|2022-02-16 06:10:30|303.81|301.61|303.81|301.61|303.81|301.61|303.81|301.61|0
1644991840000|2022-02-16 06:10:40|304.04|301.84|304.04|301.84|304.04|301.84|304.04|301.84|0
1644991850000|2022-02-16 06:10:50|304.27|302.07|303.93|301.73|304.27|302.07|303.93|301.73|0
1644991860000|2022-02-16 06:11:00|304.04|301.84|303.81|301.61|304.04|301.84|303.81|301.61|0
1644991870000|2022-02-16 06:11:10|303.58|301.38|303.47|301.27|303.58|301.38|303.47|301.27|0
1644991880000|2022-02-16 06:11:20|303.35|301.15|303.24|301.04|303.35|301.15|303.13|300.93|0
1644991890000|2022-02-16 06:11:30|303.13|300.93|303.13|300.93|303.13|300.93|303.13|300.93|0
1644991920000|2022-02-16 06:12:00|302.67|300.47|302.67|300.47|302.79|300.59|302.67|300.47|0
1644991940000|2022-02-16 06:12:20|302.79|300.59|302.79|300.59|302.79|300.59|302.79|300.59|0
1644991950000|2022-02-16 06:12:30|302.9|300.7|302.9|300.7|302.9|300.7|302.9|300.7|0
1644991960000|2022-02-16 06:12:40|302.79|300.59|302.44|300.24|302.79|300.59|302.44|300.24|0
1644991970000|2022-02-16 06:12:50|302.56|300.36|302.56|300.36|302.56|300.36|302.56|300.36|0
1644991980000|2022-02-16 06:13:00|302.67|300.47|302.67|300.47|302.67|300.47|302.67|300.47|0
1644991990000|2022-02-16 06:13:10|302.9|300.7|302.67|300.47|302.9|300.7|302.67|300.47|0
1644992000000|2022-02-16 06:13:20|302.56|300.36|302.56|300.36|302.56|300.36|302.44|300.24|0
1644992010000|2022-02-16 06:13:30|302.67|300.47|302.44|300.24|302.67|300.47|302.44|300.24|0
1644992020000|2022-02-16 06:13:40|302.67|300.47|302.67|300.47|302.67|300.47|302.56|300.36|0
1644992040000|2022-02-16 06:14:00|303.02|300.82|302.9|300.7|303.02|300.82|302.9|300.7|0
1644992050000|2022-02-16 06:14:10|303.02|300.82|303.02|300.82|303.13|300.93|303.02|300.82|0
1644992060000|2022-02-16 06:14:20|303.13|300.93|303.13|300.93|303.13|300.93|303.13|300.93|0
1644992070000|2022-02-16 06:14:30|303.02|300.82|302.9|300.7|303.02|300.82|302.9|300.7|0
1644992080000|2022-02-16 06:14:40|303.13|300.93|303.12|300.92|303.13|300.93|303.12|300.92|0
1644992090000|2022-02-16 06:14:50|302.9|300.7|302.9|300.7|303.02|300.82|302.9|300.7|0
1644992100000|2022-02-16 06:15:00|303.02|300.82|303.12|300.92|303.12|300.92|302.9|300.7|0
1644992110000|2022-02-16 06:15:10|303.02|300.82|303.12|300.92|303.12|300.92|302.9|300.7|0
1644992120000|2022-02-16 06:15:20|302.9|300.7|302.79|300.59|302.9|300.7|302.79|300.59|0
1644992130000|2022-02-16 06:15:30|302.9|300.7|303.02|300.82|303.02|300.82|302.79|300.59|0
1644992140000|2022-02-16 06:15:40|303.12|300.92|303.12|300.92|303.12|300.92|303.12|300.92|0
1644992150000|2022-02-16 06:15:50|303.35|301.15|303.47|301.27|303.47|301.27|303.35|301.15|0
1644992160000|2022-02-16 06:16:00|303.35|301.15|303.12|300.92|303.47|301.27|303.12|300.92|0
1644992170000|2022-02-16 06:16:10|303.01|300.81|302.9|300.7|303.01|300.81|302.9|300.7|0
1644992180000|2022-02-16 06:16:20|303.12|300.92|303.12|300.92|303.12|300.92|303.12|300.92|0
1644992190000|2022-02-16 06:16:30|302.9|300.7|302.9|300.7|303.12|300.92|302.9|300.7|0
1644992200000|2022-02-16 06:16:40|303.01|300.81|303.01|300.81|303.01|300.81|302.9|300.7|0
1644992210000|2022-02-16 06:16:50|302.9|300.7|302.9|300.7|302.9|300.7|302.9|300.7|0
1644992220000|2022-02-16 06:17:00|302.79|300.59|302.67|300.47|302.79|300.59|302.67|300.47|0
1644992230000|2022-02-16 06:17:10|302.56|300.36|302.67|300.47|302.67|300.47|302.56|300.36|0
1644992260000|2022-02-16 06:17:40|302.44|300.24|302.44|300.24|302.44|300.24|302.44|300.24|0
1644992270000|2022-02-16 06:17:50|302.21|300.01|301.98|299.78|302.21|300.01|301.98|299.78|0
1644992280000|2022-02-16 06:18:00|301.87|299.67|301.76|299.56|301.87|299.67|301.76|299.56|0
1644992300000|2022-02-16 06:18:20|301.53|299.33|301.3|299.1|301.53|299.33|301.3|299.1|0
1644992310000|2022-02-16 06:18:30|301.53|299.33|301.65|299.45|301.65|299.45|301.53|299.33|0
1644992320000|2022-02-16 06:18:40|301.53|299.33|301.42|299.22|301.53|299.33|301.3|299.1|0
1644992330000|2022-02-16 06:18:50|301.53|299.33|301.53|299.33|301.53|299.33|301.42|299.22|0
1644992340000|2022-02-16 06:19:00|301.65|299.45|301.76|299.56|301.76|299.56|301.65|299.45|0
1644992350000|2022-02-16 06:19:10|301.87|299.67|301.65|299.45|301.87|299.67|301.65|299.45|0
1644992360000|2022-02-16 06:19:20|301.98|299.78|301.98|299.78|301.98|299.78|301.87|299.67|0
1644992370000|2022-02-16 06:19:30|302.1|299.9|301.98|299.78|302.1|299.9|301.98|299.78|0
1644992380000|2022-02-16 06:19:40|301.76|299.56|301.76|299.56|301.76|299.56|301.76|299.56|0
1644992390000|2022-02-16 06:19:50|301.53|299.33|301.53|299.33|301.53|299.33|301.53|299.33|0
1644992400000|2022-02-16 06:20:00|301.42|299.22|301.53|299.33|301.53|299.33|301.42|299.22|0
1644992410000|2022-02-16 06:20:10|301.42|299.22|301.53|299.33|301.53|299.33|301.42|299.22|0
1644992430000|2022-02-16 06:20:30|301.75|299.55|301.75|299.55|301.75|299.55|301.75|299.55|0
1644992440000|2022-02-16 06:20:40|301.65|299.45|301.53|299.33|301.65|299.45|301.53|299.33|0
1644992450000|2022-02-16 06:20:50|301.65|299.45|301.75|299.55|301.75|299.55|301.65|299.45|0
1644992460000|2022-02-16 06:21:00|301.65|299.45|301.75|299.55|301.75|299.55|301.65|299.45|0
1644992470000|2022-02-16 06:21:10|301.53|299.33|301.53|299.33|301.75|299.55|301.53|299.33|0
1644992490000|2022-02-16 06:21:30|301.75|299.55|301.53|299.33|301.75|299.55|301.53|299.33|0
1644992500000|2022-02-16 06:21:40|301.75|299.55|301.64|299.44|301.75|299.55|301.64|299.44|0
1644992510000|2022-02-16 06:21:50|301.53|299.33|301.3|299.1|301.53|299.33|301.3|299.1|0
1644992540000|2022-02-16 06:22:20|301.07|298.87|301.19|298.99|301.19|298.99|301.07|298.87|0
1644992550000|2022-02-16 06:22:30|301.07|298.87|301.3|299.1|301.3|299.1|301.07|298.87|0
1644992560000|2022-02-16 06:22:40|301.07|298.87|301.19|298.99|301.19|298.99|301.07|298.87|0
1644992570000|2022-02-16 06:22:50|301.07|298.87|301.07|298.87|301.07|298.87|301.07|298.87|0
1644992580000|2022-02-16 06:23:00|300.96|298.76|301.07|298.87|301.07|298.87|300.96|298.76|0
1644992590000|2022-02-16 06:23:10|301.3|299.1|301.3|299.1|301.3|299.1|301.3|299.1|0
1644992600000|2022-02-16 06:23:20|301.53|299.33|301.53|299.33|301.53|299.33|301.53|299.33|0
1644992620000|2022-02-16 06:23:40|301.64|299.44|301.53|299.33|301.64|299.44|301.53|299.33|0
1644992640000|2022-02-16 06:24:00|301.64|299.44|301.75|299.55|301.75|299.55|301.64|299.44|0
1644992650000|2022-02-16 06:24:10|301.87|299.67|301.64|299.44|301.87|299.67|301.64|299.44|0
1644992660000|2022-02-16 06:24:20|301.53|299.33|301.53|299.33|301.53|299.33|301.53|299.33|0
1644992670000|2022-02-16 06:24:30|301.3|299.1|301.3|299.1|301.3|299.1|301.3|299.1|0
1644992700000|2022-02-16 06:25:00|301.53|299.33|301.3|299.1|301.53|299.33|301.3|299.1|0
1644992720000|2022-02-16 06:25:20|301.07|298.87|301.07|298.87|301.07|298.87|301.07|298.87|0
1644992730000|2022-02-16 06:25:30|301.3|299.1|301.53|299.33|301.53|299.33|301.3|299.1|0
1644992740000|2022-02-16 06:25:40|301.52|299.32|301.52|299.32|301.52|299.32|301.52|299.32|0
1644992750000|2022-02-16 06:25:50|301.75|299.55|301.75|299.55|301.75|299.55|301.75|299.55|0
1644992760000|2022-02-16 06:26:00|301.52|299.32|301.75|299.55|301.75|299.55|301.52|299.32|0
1644992770000|2022-02-16 06:26:10|301.64|299.44|301.75|299.55|301.75|299.55|301.64|299.44|0
1644992790000|2022-02-16 06:26:30|301.52|299.32|301.52|299.32|301.52|299.32|301.52|299.32|0
1644992820000|2022-02-16 06:27:00|301.42|299.22|301.52|299.32|301.52|299.32|301.3|299.1|0
1644992830000|2022-02-16 06:27:10|301.75|299.55|301.75|299.55|301.75|299.55|301.75|299.55|0
1644992840000|2022-02-16 06:27:20|301.64|299.44|301.52|299.32|301.64|299.44|301.52|299.32|0
1644992850000|2022-02-16 06:27:30|301.64|299.44|301.75|299.55|301.75|299.55|301.64|299.44|0
1644992860000|2022-02-16 06:27:40|301.52|299.32|301.52|299.32|301.52|299.32|301.52|299.32|0
1644992870000|2022-02-16 06:27:50|301.75|299.55|301.64|299.44|301.75|299.55|301.52|299.32|0
1644992880000|2022-02-16 06:28:00|301.52|299.32|301.64|299.44|301.64|299.44|301.52|299.32|0
1644992890000|2022-02-16 06:28:10|301.52|299.32|301.3|299.1|301.52|299.32|301.3|299.1|0
1644992900000|2022-02-16 06:28:20|301.41|299.21|301.52|299.32|301.75|299.55|301.41|299.21|0
1644992910000|2022-02-16 06:28:30|301.41|299.21|301.3|299.1|301.41|299.21|301.3|299.1|0
1644992940000|2022-02-16 06:29:00|301.52|299.32|301.52|299.32|301.52|299.32|301.3|299.1|0
1644992950000|2022-02-16 06:29:10|301.75|299.55|301.75|299.55|301.75|299.55|301.75|299.55|0
1644992960000|2022-02-16 06:29:20|301.52|299.32|301.52|299.32|301.52|299.32|301.52|299.32|0
1644992980000|2022-02-16 06:29:40|301.3|299.1|301.3|299.1|301.3|299.1|301.3|299.1|0
1644993010000|2022-02-16 06:30:10|301.07|298.87|300.96|298.76|301.07|298.87|300.84|298.64|0
1644993020000|2022-02-16 06:30:20|301.07|298.87|301.07|298.87|301.07|298.87|301.07|298.87|0
1644993030000|2022-02-16 06:30:30|300.96|298.76|300.84|298.64|301.07|298.87|300.84|298.64|0
1644993040000|2022-02-16 06:30:40|300.96|298.76|300.84|298.64|301.07|298.87|300.84|298.64|0
1644993050000|2022-02-16 06:30:50|300.96|298.76|300.84|298.64|300.96|298.76|300.84|298.64|0
1644993060000|2022-02-16 06:31:00|300.5|298.3|300.61|298.41|300.61|298.41|300.5|298.3|0
1644993070000|2022-02-16 06:31:10|300.73|298.53|300.73|298.53|300.84|298.64|300.73|298.53|0
1644993080000|2022-02-16 06:31:20|300.61|298.41|300.61|298.41|300.61|298.41|300.61|298.41|0
1644993090000|2022-02-16 06:31:30|300.5|298.3|300.61|298.41|300.61|298.41|300.5|298.3|0
1644993100000|2022-02-16 06:31:40|300.5|298.3|300.38|298.18|300.5|298.3|300.38|298.18|0
1644993120000|2022-02-16 06:32:00|299.93|297.73|300.05|297.85|300.05|297.85|299.93|297.73|0
1644993130000|2022-02-16 06:32:10|299.93|297.73|300.16|297.96|300.16|297.96|299.93|297.73|0
1644993140000|2022-02-16 06:32:20|300.27|298.07|300.16|297.96|300.38|298.18|300.16|297.96|0
1644993150000|2022-02-16 06:32:30|300.27|298.07|300.16|297.96|300.27|298.07|300.16|297.96|0
1644993160000|2022-02-16 06:32:40|300.27|298.07|300.27|298.07|300.27|298.07|300.27|298.07|0
1644993170000|2022-02-16 06:32:50|300.16|297.96|300.16|297.96|300.27|298.07|300.16|297.96|0
1644993180000|2022-02-16 06:33:00|300.27|298.07|300.16|297.96|300.27|298.07|300.16|297.96|0
1644993200000|2022-02-16 06:33:20|300.27|298.07|299.93|297.73|300.27|298.07|299.93|297.73|0
1644993220000|2022-02-16 06:33:40|299.59|297.39|299.7|297.5|299.7|297.5|299.59|297.39|0
1644993230000|2022-02-16 06:33:50|300.16|297.96|300.16|297.96|300.16|297.96|300.16|297.96|0
1644993240000|2022-02-16 06:34:00|299.93|297.73|299.82|297.62|299.93|297.73|299.82|297.62|0
1644993250000|2022-02-16 06:34:10|299.93|297.73|299.82|297.62|299.93|297.73|299.82|297.62|0
1644993260000|2022-02-16 06:34:20|299.93|297.73|299.7|297.5|299.93|297.73|299.7|297.5|0
1644993270000|2022-02-16 06:34:30|299.47|297.27|299.47|297.27|299.7|297.5|299.47|297.27|0
1644993280000|2022-02-16 06:34:40|299.7|297.5|299.93|297.73|299.93|297.73|299.7|297.5|0
1644993290000|2022-02-16 06:34:50|300.16|297.96|299.93|297.73|300.16|297.96|299.93|297.73|0
1644993300000|2022-02-16 06:35:00|300.38|298.18|300.16|297.96|300.38|298.18|300.16|297.96|0
1644993310000|2022-02-16 06:35:10|300.27|298.07|300.16|297.96|300.27|298.07|300.16|297.96|0
1644993320000|2022-02-16 06:35:20|300.38|298.18|300.5|298.3|300.5|298.3|300.38|298.18|0
1644993330000|2022-02-16 06:35:30|300.61|298.41|300.61|298.41|300.61|298.41|300.38|298.18|0
1644993340000|2022-02-16 06:35:40|300.5|298.3|300.61|298.41|300.61|298.41|300.5|298.3|0
1644993360000|2022-02-16 06:36:00|300.5|298.3|300.5|298.3|300.61|298.41|300.5|298.3|0
1644993370000|2022-02-16 06:36:10|300.38|298.18|300.38|298.18|300.38|298.18|300.38|298.18|0
1644993380000|2022-02-16 06:36:20|300.61|298.41|300.61|298.41|300.61|298.41|300.61|298.41|0
1644993390000|2022-02-16 06:36:30|300.38|298.18|300.38|298.18|300.38|298.18|300.38|298.18|0
1644993400000|2022-02-16 06:36:40|300.61|298.41|300.61|298.41|300.61|298.41|300.61|298.41|0
1644993420000|2022-02-16 06:37:00|300.5|298.3|300.38|298.18|300.5|298.3|300.38|298.18|0
1644993430000|2022-02-16 06:37:10|300.61|298.41|300.61|298.41|300.61|298.41|300.61|298.41|0
1644993440000|2022-02-16 06:37:20|300.38|298.18|300.38|298.18|300.38|298.18|300.38|298.18|0
1644993450000|2022-02-16 06:37:30|300.5|298.3|300.38|298.18|300.5|298.3|300.38|298.18|0
1644993470000|2022-02-16 06:37:50|300.27|298.07|300.38|298.18|300.38|298.18|300.27|298.07|0
1644993480000|2022-02-16 06:38:00|300.27|298.07|300.15|297.95|300.27|298.07|300.15|297.95|0
1644993490000|2022-02-16 06:38:10|300.04|297.84|300.15|297.95|300.15|297.95|300.04|297.84|0
1644993510000|2022-02-16 06:38:30|300.04|297.84|300.04|297.84|300.04|297.84|300.04|297.84|0
1644993520000|2022-02-16 06:38:40|300.38|298.18|300.38|298.18|300.38|298.18|300.38|298.18|0
1644993540000|2022-02-16 06:39:00|300.15|297.95|300.15|297.95|300.15|297.95|300.15|297.95|0
1644993550000|2022-02-16 06:39:10|300.38|298.18|300.38|298.18|300.5|298.3|300.38|298.18|0
1644993560000|2022-02-16 06:39:20|300.5|298.3|300.38|298.18|300.5|298.3|300.38|298.18|0
1644993570000|2022-02-16 06:39:30|300.15|297.95|300.27|298.07|300.27|298.07|300.15|297.95|0
1644993600000|2022-02-16 06:40:00|300.38|298.18|300.38|298.18|300.38|298.18|300.38|298.18|0
1644993610000|2022-02-16 06:40:10|300.15|297.95|300.61|298.41|300.61|298.41|300.15|297.95|0
1644993620000|2022-02-16 06:40:20|300.5|298.3|300.15|297.95|300.61|298.41|300.15|297.95|0
1644993640000|2022-02-16 06:40:40|300.04|297.84|300.04|297.84|300.04|297.84|300.04|297.84|0
1644993650000|2022-02-16 06:40:50|299.93|297.73|300.15|297.95|300.15|297.95|299.93|297.73|0
1644993660000|2022-02-16 06:41:00|299.93|297.73|299.93|297.73|299.93|297.73|299.93|297.73|0
1644993670000|2022-02-16 06:41:10|299.7|297.5|299.47|297.27|299.7|297.5|299.47|297.27|0
1644993700000|2022-02-16 06:41:40|299.7|297.5|299.7|297.5|299.7|297.5|299.47|297.27|0
1644993710000|2022-02-16 06:41:50|299.59|297.39|299.47|297.27|299.59|297.39|299.47|297.27|0
1644993720000|2022-02-16 06:42:00|299.59|297.39|299.7|297.5|299.7|297.5|299.59|297.39|0
1644993730000|2022-02-16 06:42:10|299.59|297.39|299.47|297.27|299.59|297.39|299.47|297.27|0
1644993750000|2022-02-16 06:42:30|299.82|297.62|299.92|297.72|299.92|297.72|299.82|297.62|0
1644993760000|2022-02-16 06:42:40|300.04|297.84|299.92|297.72|300.04|297.84|299.92|297.72|0
1644993770000|2022-02-16 06:42:50|300.04|297.84|299.7|297.5|300.04|297.84|299.7|297.5|0
1644993780000|2022-02-16 06:43:00|299.92|297.72|300.04|297.84|300.04|297.84|299.92|297.72|0
1644993790000|2022-02-16 06:43:10|299.92|297.72|299.92|297.72|299.92|297.72|299.92|297.72|0
1644993800000|2022-02-16 06:43:20|300.04|297.84|299.92|297.72|300.04|297.84|299.92|297.72|0
1644993820000|2022-02-16 06:43:40|299.7|297.5|299.82|297.62|299.92|297.72|299.7|297.5|0
1644993830000|2022-02-16 06:43:50|299.7|297.5|299.7|297.5|299.7|297.5|299.7|297.5|0
1644993840000|2022-02-16 06:44:00|299.82|297.62|299.82|297.62|299.82|297.62|299.7|297.5|0
1644993850000|2022-02-16 06:44:10|299.92|297.72|299.92|297.72|299.92|297.72|299.82|297.62|0
1644993860000|2022-02-16 06:44:20|300.04|297.84|300.15|297.95|300.15|297.95|300.04|297.84|0
1644993900000|2022-02-16 06:45:00|300.38|298.18|300.38|298.18|300.38|298.18|300.38|298.18|0
1644993910000|2022-02-16 06:45:10|300.27|298.07|300.5|298.3|300.61|298.41|300.27|298.07|0
1644993920000|2022-02-16 06:45:20|300.38|298.18|300.15|297.95|300.38|298.18|300.15|297.95|0
1644993930000|2022-02-16 06:45:30|300.04|297.84|300.15|297.95|300.15|297.95|299.92|297.72|0
1644993940000|2022-02-16 06:45:40|299.92|297.72|300.04|297.84|300.04|297.84|299.92|297.72|0
1644993950000|2022-02-16 06:45:50|299.92|297.72|300.15|297.95|300.15|297.95|299.92|297.72|0
1644993970000|2022-02-16 06:46:10|299.92|297.72|300.15|297.95|300.15|297.95|299.92|297.72|0
1644993980000|2022-02-16 06:46:20|300.27|298.07|300.27|298.07|300.27|298.07|300.15|297.95|0
1644993990000|2022-02-16 06:46:30|300.15|297.95|300.38|298.18|300.38|298.18|300.15|297.95|0
1644994000000|2022-02-16 06:46:40|300.5|298.3|300.38|298.18|300.5|298.3|300.38|298.18|0
1644994030000|2022-02-16 06:47:10|300.15|297.95|300.15|297.95|300.15|297.95|300.15|297.95|0
1644994040000|2022-02-16 06:47:20|300.38|298.18|300.38|298.18|300.38|298.18|300.38|298.18|0
1644994080000|2022-02-16 06:48:00|300.27|298.07|300.15|297.95|300.27|298.07|300.15|297.95|0
1644994090000|2022-02-16 06:48:10|300.27|298.07|300.27|298.07|300.27|298.07|300.27|298.07|0
1644994100000|2022-02-16 06:48:20|300.15|297.95|300.15|297.95|300.15|297.95|300.15|297.95|0
1644994110000|2022-02-16 06:48:30|299.92|297.72|299.92|297.72|299.92|297.72|299.92|297.72|0
1644994120000|2022-02-16 06:48:40|299.81|297.61|299.92|297.72|299.92|297.72|299.81|297.61|0
1644994130000|2022-02-16 06:48:50|299.81|297.61|299.81|297.61|299.81|297.61|299.81|297.61|0
1644994140000|2022-02-16 06:49:00|299.92|297.72|299.7|297.5|299.92|297.72|299.7|297.5|0
1644994150000|2022-02-16 06:49:10|299.69|297.49|299.69|297.49|299.69|297.49|299.69|297.49|0
1644994160000|2022-02-16 06:49:20|299.59|297.39|299.81|297.61|299.81|297.61|299.59|297.39|0
1644994170000|2022-02-16 06:49:30|299.69|297.49|299.69|297.49|299.69|297.49|299.69|297.49|0
1644994180000|2022-02-16 06:49:40|299.59|297.39|299.59|297.39|299.69|297.49|299.59|297.39|0
1644994190000|2022-02-16 06:49:50|299.47|297.27|299.24|297.04|299.47|297.27|299.24|297.04|0
1644994200000|2022-02-16 06:50:00|299.47|297.27|299.47|297.27|299.47|297.27|299.24|297.04|0
1644994210000|2022-02-16 06:50:10|299.36|297.16|299.69|297.49|299.69|297.49|299.36|297.16|0
1644994220000|2022-02-16 06:50:20|299.59|297.39|299.69|297.49|299.69|297.49|299.59|297.39|0
1644994230000|2022-02-16 06:50:30|299.59|297.39|299.69|297.49|299.69|297.49|299.59|297.39|0
1644994240000|2022-02-16 06:50:40|299.92|297.72|299.92|297.72|299.92|297.72|299.92|297.72|0
1644994250000|2022-02-16 06:50:50|300.04|297.84|300.15|297.95|300.15|297.95|300.04|297.84|0
1644994260000|2022-02-16 06:51:00|300.27|298.07|300.15|297.95|300.27|298.07|300.15|297.95|0
1644994270000|2022-02-16 06:51:10|300.38|298.18|300.15|297.95|300.38|298.18|300.15|297.95|0
1644994280000|2022-02-16 06:51:20|300.27|298.07|300.27|298.07|300.27|298.07|300.27|298.07|0
1644994290000|2022-02-16 06:51:30|300.38|298.18|300.49|298.29|300.6|298.4|300.38|298.18|0
1644994300000|2022-02-16 06:51:40|300.6|298.4|300.6|298.4|300.6|298.4|300.6|298.4|0
1644994310000|2022-02-16 06:51:50|299.92|297.72|299.92|297.72|299.92|297.72|299.92|297.72|0
1644994320000|2022-02-16 06:52:00|300.15|297.95|300.15|297.95|300.15|297.95|300.15|297.95|0
1644994340000|2022-02-16 06:52:20|300.27|298.07|300.15|297.95|300.27|298.07|300.15|297.95|0
1644994350000|2022-02-16 06:52:30|300.27|298.07|300.15|297.95|300.27|298.07|300.15|297.95|0
1644994380000|2022-02-16 06:53:00|299.92|297.72|299.92|297.72|299.92|297.72|299.92|297.72|0
1644994410000|2022-02-16 06:53:30|300.04|297.84|300.04|297.84|300.04|297.84|300.04|297.84|0
1644994420000|2022-02-16 06:53:40|300.15|297.95|300.15|297.95|300.15|297.95|300.15|297.95|0
1644994460000|2022-02-16 06:54:20|300.38|298.18|300.15|297.95|300.38|298.18|300.15|297.95|0
1644994470000|2022-02-16 06:54:30|300.38|298.18|300.38|298.18|300.38|298.18|300.38|298.18|0
1644994480000|2022-02-16 06:54:40|300.6|298.4|300.15|297.95|300.6|298.4|300.15|297.95|0
1644994500000|2022-02-16 06:55:00|300.04|297.84|300.04|297.84|300.15|297.95|300.04|297.84|0
1644994510000|2022-02-16 06:55:10|300.15|297.95|300.15|297.95|300.15|297.95|300.15|297.95|0
1644994560000|2022-02-16 06:56:00|300.27|298.07|300.04|297.84|300.27|298.07|300.04|297.84|0
1644994570000|2022-02-16 06:56:10|299.92|297.72|299.92|297.72|300.04|297.84|299.92|297.72|0
1644994640000|2022-02-16 06:57:20|300.15|297.95|300.04|297.84|300.15|297.95|300.04|297.84|0
1644994660000|2022-02-16 06:57:40|299.92|297.72|299.92|297.72|299.92|297.72|299.92|297.72|0
1644994670000|2022-02-16 06:57:50|300.04|297.84|300.04|297.84|300.04|297.84|300.04|297.84|0
1644994680000|2022-02-16 06:58:00|299.92|297.72|299.92|297.72|299.92|297.72|299.92|297.72|0
1644994690000|2022-02-16 06:58:10|299.81|297.61|299.81|297.61|299.81|297.61|299.81|297.61|0
1644994700000|2022-02-16 06:58:20|299.92|297.72|299.69|297.49|299.92|297.72|299.69|297.49|0
1644994710000|2022-02-16 06:58:30|299.81|297.61|299.81|297.61|299.81|297.61|299.81|297.61|0
1644994720000|2022-02-16 06:58:40|300.15|297.95|300.15|297.95|300.15|297.95|300.15|297.95|0
1644994730000|2022-02-16 06:58:50|300.04|297.84|300.04|297.84|300.04|297.84|299.92|297.72|0
1644994740000|2022-02-16 06:59:00|300.15|297.95|300.15|297.95|300.15|297.95|300.15|297.95|0
1644994760000|2022-02-16 06:59:20|300.04|297.84|300.15|297.95|300.15|297.95|300.04|297.84|0
1644994790000|2022-02-16 06:59:50|300.26|298.06|300.15|297.95|300.26|298.06|300.15|297.95|0
1644994800000|2022-02-16 07:00:00|300.6|298.4|300.72|298.52|301.06|298.86|300.6|298.4|0
1644994810000|2022-02-16 07:00:10|300.6|298.4|300.95|298.75|300.95|298.75|300.6|298.4|0
1644994820000|2022-02-16 07:00:20|300.83|298.63|300.83|298.63|301.06|298.86|300.83|298.63|0
1644994840000|2022-02-16 07:00:40|300.6|298.4|300.6|298.4|300.6|298.4|300.6|298.4|0
1644994860000|2022-02-16 07:01:00|300.83|298.63|300.15|297.95|300.83|298.63|300.15|297.95|0
1644994870000|2022-02-16 07:01:10|299.92|297.72|299.01|296.81|299.92|297.72|299.01|296.81|0
1644994880000|2022-02-16 07:01:20|298.55|296.35|298.33|296.13|298.55|296.35|298.33|296.13|0
1644994890000|2022-02-16 07:01:30|298.1|295.9|297.19|294.99|298.1|295.9|297.19|294.99|0
1644994900000|2022-02-16 07:01:40|297.42|295.22|297.42|295.22|297.42|295.22|297.42|295.22|0
1644994910000|2022-02-16 07:01:50|297.54|295.34|297.42|295.22|297.54|295.34|297.42|295.22|0
1644994920000|2022-02-16 07:02:00|297.31|295.11|297.31|295.11|297.31|295.11|297.19|294.99|0
1644994930000|2022-02-16 07:02:10|297.19|294.99|296.96|294.76|297.19|294.99|296.96|294.76|0
1644994940000|2022-02-16 07:02:20|297.19|294.99|297.42|295.22|297.42|295.22|297.19|294.99|0
1644994950000|2022-02-16 07:02:30|298.1|295.9|297.76|295.56|298.1|295.9|297.76|295.56|0
1644994960000|2022-02-16 07:02:40|297.64|295.44|297.87|295.67|297.87|295.67|297.64|295.44|0
1644994970000|2022-02-16 07:02:50|297.64|295.44|297.64|295.44|297.64|295.44|297.64|295.44|0
1644994980000|2022-02-16 07:03:00|297.87|295.67|298.33|296.13|298.33|296.13|297.87|295.67|0
1644994990000|2022-02-16 07:03:10|298.44|296.24|298.22|296.02|298.44|296.24|298.1|295.9|0
1644995000000|2022-02-16 07:03:20|298.33|296.13|298.33|296.13|298.55|296.35|298.33|296.13|0
1644995010000|2022-02-16 07:03:30|298.22|296.02|298.33|296.13|298.33|296.13|298.22|296.02|0
1644995020000|2022-02-16 07:03:40|298.55|296.35|298.55|296.35|298.78|296.58|298.55|296.35|0
1644995030000|2022-02-16 07:03:50|298.33|296.13|298.55|296.35|298.55|296.35|298.33|296.13|0
1644995040000|2022-02-16 07:04:00|298.67|296.47|299.23|297.03|299.46|297.26|298.67|296.47|0
1644995050000|2022-02-16 07:04:10|299.35|297.15|299.01|296.81|299.35|297.15|299.01|296.81|0
1644995060000|2022-02-16 07:04:20|299.13|296.93|299.01|296.81|299.13|296.93|299.01|296.81|0
1644995070000|2022-02-16 07:04:30|299.69|297.49|299.23|297.03|299.69|297.49|299.23|297.03|0
1644995080000|2022-02-16 07:04:40|299.46|297.26|299.23|297.03|299.46|297.26|299.23|297.03|0
1644995100000|2022-02-16 07:05:00|299.46|297.26|299.35|297.15|299.46|297.26|299.35|297.15|0
1644995110000|2022-02-16 07:05:10|299.23|297.03|299.35|297.15|299.35|297.15|299.23|297.03|0
1644995120000|2022-02-16 07:05:20|299.23|297.03|299.12|296.92|299.23|297.03|299.12|296.92|0
1644995130000|2022-02-16 07:05:30|299.01|296.81|299.01|296.81|299.01|296.81|299.01|296.81|0
1644995140000|2022-02-16 07:05:40|298.9|296.7|298.78|296.58|298.9|296.7|298.78|296.58|0
1644995150000|2022-02-16 07:05:50|299.01|296.81|299.01|296.81|299.01|296.81|299.01|296.81|0
1644995160000|2022-02-16 07:06:00|299.23|297.03|299.23|297.03|299.23|297.03|299.23|297.03|0
1644995170000|2022-02-16 07:06:10|299.35|297.15|299.23|297.03|299.46|297.26|299.23|297.03|0
1644995180000|2022-02-16 07:06:20|299.12|296.92|298.78|296.58|299.12|296.92|298.78|296.58|0
1644995200000|2022-02-16 07:06:40|299.01|296.81|299.01|296.81|299.01|296.81|299.01|296.81|0
1644995210000|2022-02-16 07:06:50|298.78|296.58|298.78|296.58|298.78|296.58|298.78|296.58|0
1644995230000|2022-02-16 07:07:10|299.01|296.81|299.01|296.81|299.01|296.81|299.01|296.81|0
1644995240000|2022-02-16 07:07:20|298.9|296.7|298.78|296.58|298.9|296.7|298.78|296.58|0
1644995260000|2022-02-16 07:07:40|299.01|296.81|299.01|296.81|299.01|296.81|299.01|296.81|0
1644995270000|2022-02-16 07:07:50|299.23|297.03|299.23|297.03|299.23|297.03|299.23|297.03|0
1644995280000|2022-02-16 07:08:00|299.46|297.26|299.46|297.26|299.69|297.49|299.46|297.26|0
1644995290000|2022-02-16 07:08:10|299.58|297.38|299.01|296.81|299.58|297.38|299.01|296.81|0
1644995300000|2022-02-16 07:08:20|299.23|297.03|299.23|297.03|299.23|297.03|299.23|297.03|0
1644995310000|2022-02-16 07:08:30|299.46|297.26|299.46|297.26|299.46|297.26|299.46|297.26|0
1644995340000|2022-02-16 07:09:00|299.23|297.03|299.46|297.26|299.46|297.26|299.23|297.03|0
1644995370000|2022-02-16 07:09:30|299.23|297.03|299.23|297.03|299.23|297.03|299.23|297.03|0
1644995380000|2022-02-16 07:09:40|299.46|297.26|299.46|297.26|299.46|297.26|299.46|297.26|0
1644995400000|2022-02-16 07:10:00|299.58|297.38|299.46|297.26|299.58|297.38|299.46|297.26|0
1644995410000|2022-02-16 07:10:10|299.23|297.03|299.46|297.26|299.46|297.26|299.23|297.03|0
1644995420000|2022-02-16 07:10:20|299.35|297.15|299|296.8|299.35|297.15|299|296.8|0
1644995430000|2022-02-16 07:10:30|299.46|297.26|299.46|297.26|299.46|297.26|299.46|297.26|0
1644995440000|2022-02-16 07:10:40|299.69|297.49|299.46|297.26|299.69|297.49|299.46|297.26|0
1644995460000|2022-02-16 07:11:00|299.35|297.15|299.23|297.03|299.35|297.15|299.23|297.03|0
1644995470000|2022-02-16 07:11:10|299.46|297.26|299.69|297.49|299.69|297.49|299.46|297.26|0
1644995480000|2022-02-16 07:11:20|299.91|297.71|299.91|297.71|299.91|297.71|299.91|297.71|0
1644995490000|2022-02-16 07:11:30|300.37|298.17|300.6|298.4|300.6|298.4|300.37|298.17|0
1644995500000|2022-02-16 07:11:40|300.82|298.62|300.94|298.74|300.94|298.74|300.82|298.62|0
1644995510000|2022-02-16 07:11:50|300.82|298.62|300.82|298.62|301.05|298.85|300.82|298.62|0
1644995520000|2022-02-16 07:12:00|301.05|298.85|301.05|298.85|301.05|298.85|301.05|298.85|0
1644995530000|2022-02-16 07:12:10|301.17|298.97|301.05|298.85|301.17|298.97|301.05|298.85|0
1644995540000|2022-02-16 07:12:20|301.28|299.08|301.17|298.97|301.28|299.08|301.05|298.85|0
1644995550000|2022-02-16 07:12:30|301.05|298.85|301.05|298.85|301.05|298.85|301.05|298.85|0
1644995570000|2022-02-16 07:12:50|300.82|298.62|300.82|298.62|300.82|298.62|300.82|298.62|0
1644995580000|2022-02-16 07:13:00|301.05|298.85|301.05|298.85|301.05|298.85|300.82|298.62|0
1644995590000|2022-02-16 07:13:10|300.82|298.62|301.05|298.85|301.05|298.85|300.82|298.62|0
1644995600000|2022-02-16 07:13:20|300.94|298.74|300.82|298.62|300.94|298.74|300.82|298.62|0
1644995610000|2022-02-16 07:13:30|301.05|298.85|300.94|298.74|301.05|298.85|300.94|298.74|0
1644995620000|2022-02-16 07:13:40|300.82|298.62|300.49|298.29|300.82|298.62|300.37|298.17|0
1644995630000|2022-02-16 07:13:50|300.37|298.17|300.37|298.17|300.37|298.17|300.37|298.17|0
1644995640000|2022-02-16 07:14:00|300.26|298.06|300.03|297.83|300.26|298.06|300.03|297.83|0
1644995650000|2022-02-16 07:14:10|299.91|297.71|300.14|297.94|300.14|297.94|299.91|297.71|0
1644995660000|2022-02-16 07:14:20|299.91|297.71|300.14|297.94|300.14|297.94|299.91|297.71|0
1644995670000|2022-02-16 07:14:30|300.03|297.83|299.91|297.71|300.03|297.83|299.91|297.71|0
1644995680000|2022-02-16 07:14:40|300.14|297.94|300.37|298.17|300.37|298.17|300.14|297.94|0
1644995700000|2022-02-16 07:15:00|300.49|298.29|301.05|298.85|301.05|298.85|300.49|298.29|0
1644995710000|2022-02-16 07:15:10|300.94|298.74|300.82|298.62|300.94|298.74|300.82|298.62|0
1644995730000|2022-02-16 07:15:30|300.6|298.4|300.37|298.17|300.6|298.4|300.37|298.17|0
1644995740000|2022-02-16 07:15:40|300.26|298.06|300.03|297.83|300.26|298.06|300.03|297.83|0
1644995750000|2022-02-16 07:15:50|299.91|297.71|300.03|297.83|300.03|297.83|299.91|297.71|0
1644995760000|2022-02-16 07:16:00|299.91|297.71|300.26|298.06|300.26|298.06|299.91|297.71|0
1644995770000|2022-02-16 07:16:10|300.14|297.94|300.14|297.94|300.14|297.94|300.14|297.94|0
1644995780000|2022-02-16 07:16:20|299.91|297.71|300.03|297.83|300.14|297.94|299.91|297.71|0
1644995790000|2022-02-16 07:16:30|300.14|297.94|300.37|298.17|300.37|298.17|300.14|297.94|0
1644995800000|2022-02-16 07:16:40|300.26|298.06|300.14|297.94|300.26|298.06|300.14|297.94|0
1644995810000|2022-02-16 07:16:50|300.03|297.83|300.14|297.94|300.14|297.94|300.03|297.83|0
1644995820000|2022-02-16 07:17:00|300.03|297.83|300.14|297.94|300.14|297.94|300.03|297.83|0
1644995830000|2022-02-16 07:17:10|300.03|297.83|300.03|297.83|300.03|297.83|300.03|297.83|0
1644995840000|2022-02-16 07:17:20|299.91|297.71|300.14|297.94|300.14|297.94|299.91|297.71|0
1644995870000|2022-02-16 07:17:50|300.37|298.17|300.37|298.17|300.37|298.17|300.37|298.17|0
1644995880000|2022-02-16 07:18:00|300.59|298.39|300.59|298.39|300.59|298.39|300.59|298.39|0
1644995890000|2022-02-16 07:18:10|300.71|298.51|300.82|298.62|300.82|298.62|300.71|298.51|0
1644995900000|2022-02-16 07:18:20|301.05|298.85|301.5|299.3|301.5|299.3|301.05|298.85|0
1644995910000|2022-02-16 07:18:30|301.4|299.2|301.28|299.08|301.4|299.2|301.28|299.08|0
1644995920000|2022-02-16 07:18:40|301.5|299.3|301.5|299.3|301.5|299.3|301.5|299.3|0
1644995930000|2022-02-16 07:18:50|301.73|299.53|301.73|299.53|301.73|299.53|301.73|299.53|0
1644995940000|2022-02-16 07:19:00|301.96|299.76|301.96|299.76|301.96|299.76|301.96|299.76|0
1644995950000|2022-02-16 07:19:10|302.19|299.99|301.96|299.76|302.19|299.99|301.96|299.76|0
1644995960000|2022-02-16 07:19:20|301.73|299.53|301.62|299.42|301.73|299.53|301.62|299.42|0
1644995970000|2022-02-16 07:19:30|301.5|299.3|301.73|299.53|301.73|299.53|301.5|299.3|0
1644995980000|2022-02-16 07:19:40|301.5|299.3|301.05|298.85|301.5|299.3|301.05|298.85|0
1644995990000|2022-02-16 07:19:50|301.28|299.08|301.5|299.3|301.5|299.3|301.28|299.08|0
1644996000000|2022-02-16 07:20:00|301.73|299.53|301.96|299.76|301.96|299.76|301.73|299.53|0
1644996010000|2022-02-16 07:20:10|302.19|299.99|302.19|299.99|302.19|299.99|301.96|299.76|0
1644996020000|2022-02-16 07:20:20|301.96|299.76|301.73|299.53|301.96|299.76|301.73|299.53|0
1644996030000|2022-02-16 07:20:30|301.5|299.3|301.5|299.3|301.5|299.3|301.5|299.3|0
1644996040000|2022-02-16 07:20:40|301.28|299.08|301.28|299.08|301.28|299.08|301.28|299.08|0
1644996050000|2022-02-16 07:20:50|301.39|299.19|301.62|299.42|301.62|299.42|301.39|299.19|0
1644996060000|2022-02-16 07:21:00|301.73|299.53|301.5|299.3|301.73|299.53|301.5|299.3|0
1644996070000|2022-02-16 07:21:10|301.28|299.08|301.28|299.08|301.28|299.08|301.28|299.08|0
1644996080000|2022-02-16 07:21:20|301.17|298.97|301.05|298.85|301.17|298.97|301.05|298.85|0
1644996090000|2022-02-16 07:21:30|301.17|298.97|301.17|298.97|301.17|298.97|301.17|298.97|0
1644996100000|2022-02-16 07:21:40|301.28|299.08|301.5|299.3|301.5|299.3|301.28|299.08|0
1644996110000|2022-02-16 07:21:50|301.28|299.08|301.28|299.08|301.39|299.19|301.28|299.08|0
1644996120000|2022-02-16 07:22:00|301.5|299.3|301.5|299.3|301.5|299.3|301.5|299.3|0
1644996130000|2022-02-16 07:22:10|301.62|299.42|301.62|299.42|301.73|299.53|301.62|299.42|0
1644996140000|2022-02-16 07:22:20|301.73|299.53|301.73|299.53|301.96|299.76|301.73|299.53|0
1644996150000|2022-02-16 07:22:30|301.62|299.42|301.73|299.53|301.73|299.53|301.62|299.42|0
1644996170000|2022-02-16 07:22:50|301.85|299.65|301.73|299.53|301.85|299.65|301.73|299.53|0
1644996180000|2022-02-16 07:23:00|301.96|299.76|302.08|299.88|302.08|299.88|301.96|299.76|0
1644996190000|2022-02-16 07:23:10|301.96|299.76|302.08|299.88|302.08|299.88|301.96|299.76|0
1644996200000|2022-02-16 07:23:20|302.19|299.99|302.31|300.11|302.41|300.21|302.19|299.99|0
1644996210000|2022-02-16 07:23:30|302.19|299.99|302.19|299.99|302.41|300.21|302.19|299.99|0
1644996220000|2022-02-16 07:23:40|302.41|300.21|302.41|300.21|302.41|300.21|302.31|300.11|0
1644996230000|2022-02-16 07:23:50|302.31|300.11|302.31|300.11|302.31|300.11|302.19|299.99|0
1644996240000|2022-02-16 07:24:00|302.41|300.21|302.19|299.99|302.41|300.21|302.19|299.99|0
1644996250000|2022-02-16 07:24:10|302.31|300.11|302.64|300.44|302.64|300.44|302.31|300.11|0
1644996260000|2022-02-16 07:24:20|302.76|300.56|302.41|300.21|302.76|300.56|302.41|300.21|0
1644996270000|2022-02-16 07:24:30|302.19|299.99|301.96|299.76|302.19|299.99|301.96|299.76|0
1644996280000|2022-02-16 07:24:40|302.08|299.88|301.96|299.76|302.08|299.88|301.96|299.76|0
1644996290000|2022-02-16 07:24:50|301.85|299.65|301.85|299.65|301.85|299.65|301.73|299.53|0
1644996300000|2022-02-16 07:25:00|301.73|299.53|301.73|299.53|301.73|299.53|301.73|299.53|0
1644996310000|2022-02-16 07:25:10|301.5|299.3|301.5|299.3|301.5|299.3|301.5|299.3|0
1644996340000|2022-02-16 07:25:40|301.62|299.42|301.62|299.42|301.62|299.42|301.62|299.42|0
1644996350000|2022-02-16 07:25:50|301.73|299.53|301.73|299.53|301.85|299.65|301.73|299.53|0
1644996360000|2022-02-16 07:26:00|301.96|299.76|301.96|299.76|301.96|299.76|301.96|299.76|0
1644996370000|2022-02-16 07:26:10|302.3|300.1|302.19|299.99|302.41|300.21|302.19|299.99|0
1644996380000|2022-02-16 07:26:20|302.08|299.88|302.19|299.99|302.19|299.99|302.08|299.88|0
1644996390000|2022-02-16 07:26:30|302.08|299.88|301.96|299.76|302.19|299.99|301.96|299.76|0
1644996410000|2022-02-16 07:26:50|302.19|299.99|302.19|299.99|302.41|300.21|302.19|299.99|0
1644996420000|2022-02-16 07:27:00|302.08|299.88|302.41|300.21|302.41|300.21|302.08|299.88|0
1644996430000|2022-02-16 07:27:10|302.19|299.99|302.08|299.88|302.19|299.99|302.08|299.88|0
1644996440000|2022-02-16 07:27:20|301.96|299.76|302.19|299.99|302.19|299.99|301.96|299.76|0
1644996450000|2022-02-16 07:27:30|302.3|300.1|302.3|300.1|302.3|300.1|302.3|300.1|0
1644996460000|2022-02-16 07:27:40|302.41|300.21|302.41|300.21|302.41|300.21|302.19|299.99|0
1644996480000|2022-02-16 07:28:00|302.19|299.99|302.3|300.1|302.41|300.21|302.19|299.99|0
1644996490000|2022-02-16 07:28:10|302.19|299.99|302.41|300.21|302.41|300.21|302.19|299.99|0
1644996500000|2022-02-16 07:28:20|302.19|299.99|302.18|299.98|302.19|299.99|302.18|299.98|0
1644996510000|2022-02-16 07:28:30|301.96|299.76|302.18|299.98|302.18|299.98|301.96|299.76|0
1644996520000|2022-02-16 07:28:40|302.3|300.1|302.53|300.33|302.53|300.33|302.3|300.1|0
1644996530000|2022-02-16 07:28:50|302.41|300.21|302.53|300.33|302.53|300.33|302.41|300.21|0
1644996540000|2022-02-16 07:29:00|302.64|300.44|302.3|300.1|302.64|300.44|302.3|300.1|0
1644996550000|2022-02-16 07:29:10|302.18|299.98|302.18|299.98|302.18|299.98|302.18|299.98|0
1644996560000|2022-02-16 07:29:20|302.3|300.1|302.3|300.1|302.3|300.1|302.18|299.98|0
1644996570000|2022-02-16 07:29:30|302.18|299.98|301.85|299.65|302.18|299.98|301.85|299.65|0
1644996580000|2022-02-16 07:29:40|301.73|299.53|301.27|299.07|301.73|299.53|301.05|298.85|0
1644996590000|2022-02-16 07:29:50|301.5|299.3|301.39|299.19|301.5|299.3|301.39|299.19|0
1644996600000|2022-02-16 07:30:00|301.27|299.07|301.73|299.53|301.73|299.53|301.27|299.07|0
1644996610000|2022-02-16 07:30:10|301.85|299.65|301.73|299.53|301.85|299.65|301.73|299.53|0
1644996620000|2022-02-16 07:30:20|301.85|299.65|302.3|300.1|302.3|300.1|301.85|299.65|0
1644996630000|2022-02-16 07:30:30|301.96|299.76|301.73|299.53|301.96|299.76|301.73|299.53|0
1644996640000|2022-02-16 07:30:40|301.96|299.76|301.96|299.76|301.96|299.76|301.96|299.76|0
1644996650000|2022-02-16 07:30:50|302.07|299.87|302.18|299.98|302.18|299.98|302.07|299.87|0
1644996660000|2022-02-16 07:31:00|302.3|300.1|302.41|300.21|302.41|300.21|302.18|299.98|0
1644996670000|2022-02-16 07:31:10|302.53|300.33|302.18|299.98|302.53|300.33|302.18|299.98|0
1644996680000|2022-02-16 07:31:20|302.07|299.87|302.07|299.87|302.18|299.98|302.07|299.87|0
1644996690000|2022-02-16 07:31:30|301.96|299.76|301.96|299.76|302.07|299.87|301.96|299.76|0
1644996710000|2022-02-16 07:31:50|301.27|299.07|301.27|299.07|301.27|299.07|301.27|299.07|0
1644996720000|2022-02-16 07:32:00|301.04|298.84|301.04|298.84|301.04|298.84|301.04|298.84|0
1644996730000|2022-02-16 07:32:10|301.16|298.96|301.04|298.84|301.16|298.96|301.04|298.84|0
1644996740000|2022-02-16 07:32:20|301.27|299.07|301.16|298.96|301.27|299.07|301.16|298.96|0
1644996750000|2022-02-16 07:32:30|301.27|299.07|301.27|299.07|301.27|299.07|301.16|298.96|0
1644996760000|2022-02-16 07:32:40|301.16|298.96|301.16|298.96|301.27|299.07|301.16|298.96|0
1644996770000|2022-02-16 07:32:50|301.27|299.07|301.04|298.84|301.27|299.07|301.04|298.84|0
1644996780000|2022-02-16 07:33:00|301.27|299.07|301.39|299.19|301.5|299.3|301.27|299.07|0
1644996790000|2022-02-16 07:33:10|301.27|299.07|301.04|298.84|301.27|299.07|301.04|298.84|0
1644996810000|2022-02-16 07:33:30|300.82|298.62|300.36|298.16|300.82|298.62|300.36|298.16|0
1644996820000|2022-02-16 07:33:40|300.13|297.93|300.13|297.93|300.36|298.16|300.13|297.93|0
1644996830000|2022-02-16 07:33:50|300.36|298.16|300.36|298.16|300.36|298.16|300.13|297.93|0
1644996840000|2022-02-16 07:34:00|300.13|297.93|300.13|297.93|300.13|297.93|300.13|297.93|0
1644996850000|2022-02-16 07:34:10|299.91|297.71|299.91|297.71|300.13|297.93|299.91|297.71|0
1644996860000|2022-02-16 07:34:20|300.13|297.93|300.36|298.16|300.36|298.16|300.13|297.93|0
1644996870000|2022-02-16 07:34:30|300.59|298.39|300.59|298.39|300.59|298.39|300.59|298.39|0
1644996880000|2022-02-16 07:34:40|300.36|298.16|300.25|298.05|300.36|298.16|300.13|297.93|0
1644996890000|2022-02-16 07:34:50|300.13|297.93|300.13|297.93|300.25|298.05|300.13|297.93|0
1644996900000|2022-02-16 07:35:00|300.25|298.05|300.13|297.93|300.25|298.05|300.13|297.93|0
1644996910000|2022-02-16 07:35:10|300.48|298.28|300.36|298.16|300.48|298.28|300.36|298.16|0
1644996920000|2022-02-16 07:35:20|300.25|298.05|300.25|298.05|300.25|298.05|300.13|297.93|0
1644996930000|2022-02-16 07:35:30|300.13|297.93|300.25|298.05|300.36|298.16|300.13|297.93|0
1644996940000|2022-02-16 07:35:40|300.36|298.16|300.36|298.16|300.36|298.16|300.25|298.05|0
1644996980000|2022-02-16 07:36:20|300.48|298.28|300.36|298.16|300.48|298.28|300.36|298.16|0
1644996990000|2022-02-16 07:36:30|300.13|297.93|299.9|297.7|300.13|297.93|299.68|297.48|0
1644997000000|2022-02-16 07:36:40|299.8|297.6|299.68|297.48|299.8|297.6|299.68|297.48|0
1644997010000|2022-02-16 07:36:50|299.79|297.59|299.79|297.59|299.79|297.59|299.79|297.59|0
1644997020000|2022-02-16 07:37:00|298.99|296.79|299.11|296.91|299.22|297.02|298.99|296.79|0
1644997030000|2022-02-16 07:37:10|299.22|297.02|298.99|296.79|299.22|297.02|298.99|296.79|0
1644997040000|2022-02-16 07:37:20|299.11|296.91|299.11|296.91|299.11|296.91|299.11|296.91|0
1644997050000|2022-02-16 07:37:30|298.99|296.79|299.22|297.02|299.22|297.02|298.99|296.79|0
1644997060000|2022-02-16 07:37:40|298.99|296.79|298.99|296.79|298.99|296.79|298.99|296.79|0
1644997080000|2022-02-16 07:38:00|299.22|297.02|298.99|296.79|299.22|297.02|298.99|296.79|0
1644997100000|2022-02-16 07:38:20|299.22|297.02|299.11|296.91|299.22|297.02|299.11|296.91|0
1644997110000|2022-02-16 07:38:30|299.22|297.02|299.22|297.02|299.34|297.14|299.22|297.02|0
1644997120000|2022-02-16 07:38:40|298.99|296.79|299.22|297.02|299.22|297.02|298.99|296.79|0
1644997130000|2022-02-16 07:38:50|299.34|297.14|299.34|297.14|299.34|297.14|299.22|297.02|0
1644997140000|2022-02-16 07:39:00|299.22|297.02|299.68|297.48|299.68|297.48|299.22|297.02|0
1644997150000|2022-02-16 07:39:10|300.36|298.16|299.95|297.75|300.36|298.16|299.95|297.75|0
1644997160000|2022-02-16 07:39:20|300.07|297.87|300.48|298.28|300.48|298.28|300.07|297.87|0
1644997170000|2022-02-16 07:39:30|299.48|297.28|299.71|297.51|299.71|297.51|299.48|297.28|0
1644997180000|2022-02-16 07:39:40|299.48|297.28|299.25|297.05|299.48|297.28|299.25|297.05|0
1644997190000|2022-02-16 07:39:50|299.48|297.28|299.25|297.05|299.48|297.28|299.25|297.05|0
1644997200000|2022-02-16 07:40:00|299.02|296.82|299.02|296.82|299.14|296.94|299.02|296.82|0
1644997210000|2022-02-16 07:40:10|298.68|296.48|298.56|296.36|298.68|296.48|298.33|296.13|0
1644997220000|2022-02-16 07:40:20|298.45|296.25|298.56|296.36|298.56|296.36|298.45|296.25|0
1644997230000|2022-02-16 07:40:30|298.79|296.59|299.02|296.82|299.02|296.82|298.79|296.59|0
1644997240000|2022-02-16 07:40:40|299.14|296.94|299.37|297.17|299.37|297.17|299.14|296.94|0
1644997250000|2022-02-16 07:40:50|299.48|297.28|299.37|297.17|299.6|297.4|299.25|297.05|0
1644997260000|2022-02-16 07:41:00|299.25|297.05|299.25|297.05|299.37|297.17|299.02|296.82|0
1644997270000|2022-02-16 07:41:10|299.02|296.82|299.25|297.05|299.25|297.05|299.02|296.82|0
1644997280000|2022-02-16 07:41:20|299.37|297.17|299.02|296.82|299.37|297.17|299.02|296.82|0
1644997290000|2022-02-16 07:41:30|299.25|297.05|299.02|296.82|299.25|297.05|299.02|296.82|0
1644997300000|2022-02-16 07:41:40|299.14|296.94|299.25|297.05|299.25|297.05|299.14|296.94|0
1644997310000|2022-02-16 07:41:50|299.14|296.94|299.25|297.05|299.25|297.05|299.14|296.94|0
1644997320000|2022-02-16 07:42:00|299.14|296.94|299.02|296.82|299.14|296.94|299.02|296.82|0
1644997330000|2022-02-16 07:42:10|299.25|297.05|299.02|296.82|299.25|297.05|299.02|296.82|0
1644997340000|2022-02-16 07:42:20|298.91|296.71|298.91|296.71|298.91|296.71|298.91|296.71|0
1644997350000|2022-02-16 07:42:30|298.79|296.59|299.02|296.82|299.02|296.82|298.79|296.59|0
1644997360000|2022-02-16 07:42:40|299.25|297.05|299.25|297.05|299.25|297.05|299.25|297.05|0
1644997370000|2022-02-16 07:42:50|299.02|296.82|299.14|296.94|299.14|296.94|299.02|296.82|0
1644997380000|2022-02-16 07:43:00|299.02|296.82|299.48|297.28|299.48|297.28|299.02|296.82|0
1644997400000|2022-02-16 07:43:20|299.37|297.17|299.37|297.17|299.37|297.17|299.37|297.17|0
1644997410000|2022-02-16 07:43:30|299.48|297.28|299.48|297.28|299.48|297.28|299.48|297.28|0
1644997420000|2022-02-16 07:43:40|299.71|297.51|299.48|297.28|299.71|297.51|299.48|297.28|0
1644997430000|2022-02-16 07:43:50|299.6|297.4|299.6|297.4|299.6|297.4|299.48|297.28|0
1644997440000|2022-02-16 07:44:00|299.48|297.28|299.48|297.28|299.48|297.28|299.48|297.28|0
1644997450000|2022-02-16 07:44:10|299.37|297.17|299.48|297.28|299.48|297.28|299.25|297.05|0
1644997460000|2022-02-16 07:44:20|299.71|297.51|299.94|297.74|299.94|297.74|299.71|297.51|0
1644997470000|2022-02-16 07:44:30|300.06|297.86|300.06|297.86|300.06|297.86|300.06|297.86|0
1644997480000|2022-02-16 07:44:40|299.94|297.74|300.17|297.97|300.17|297.97|299.94|297.74|0
1644997490000|2022-02-16 07:44:50|299.94|297.74|299.94|297.74|299.94|297.74|299.94|297.74|0
1644997500000|2022-02-16 07:45:00|299.6|297.4|299.6|297.4|299.6|297.4|299.6|297.4|0
1644997510000|2022-02-16 07:45:10|299.71|297.51|299.94|297.74|299.94|297.74|299.71|297.51|0
1644997520000|2022-02-16 07:45:20|299.6|297.4|299.71|297.51|299.71|297.51|299.6|297.4|0
1644997530000|2022-02-16 07:45:30|299.94|297.74|299.94|297.74|299.94|297.74|299.94|297.74|0
1644997540000|2022-02-16 07:45:40|300.17|297.97|300.17|297.97|300.17|297.97|299.94|297.74|0
1644997550000|2022-02-16 07:45:50|300.29|298.09|300.29|298.09|300.29|298.09|300.17|297.97|0
1644997560000|2022-02-16 07:46:00|300.4|298.2|300.75|298.55|300.75|298.55|300.4|298.2|0
1644997570000|2022-02-16 07:46:10|300.52|298.32|300.63|298.43|300.63|298.43|300.52|298.32|0
1644997600000|2022-02-16 07:46:40|300.4|298.2|300.63|298.43|300.63|298.43|300.4|298.2|0
1644997610000|2022-02-16 07:46:50|300.4|298.2|300.52|298.32|300.63|298.43|300.4|298.2|0
1644997620000|2022-02-16 07:47:00|300.4|298.2|300.29|298.09|300.4|298.2|300.29|298.09|0
1644997630000|2022-02-16 07:47:10|300.4|298.2|299.94|297.74|300.4|298.2|299.94|297.74|0
1644997640000|2022-02-16 07:47:20|300.17|297.97|300.17|297.97|300.17|297.97|300.17|297.97|0
1644997650000|2022-02-16 07:47:30|300.06|297.86|300.4|298.2|300.4|298.2|300.06|297.86|0
1644997660000|2022-02-16 07:47:40|300.63|298.43|300.63|298.43|300.63|298.43|300.4|298.2|0
1644997670000|2022-02-16 07:47:50|300.4|298.2|300.63|298.43|300.63|298.43|300.4|298.2|0
1644997680000|2022-02-16 07:48:00|300.4|298.2|300.4|298.2|300.4|298.2|300.29|298.09|0
1644997690000|2022-02-16 07:48:10|300.29|298.09|300.17|297.97|300.29|298.09|300.17|297.97|0
1644997710000|2022-02-16 07:48:30|300.06|297.86|299.94|297.74|300.06|297.86|299.94|297.74|0
1644997720000|2022-02-16 07:48:40|299.83|297.63|299.71|297.51|299.94|297.74|299.71|297.51|0
1644997730000|2022-02-16 07:48:50|299.83|297.63|299.94|297.74|299.94|297.74|299.71|297.51|0
1644997740000|2022-02-16 07:49:00|299.83|297.63|300.17|297.97|300.17|297.97|299.83|297.63|0
1644997760000|2022-02-16 07:49:20|300.4|298.2|300.4|298.2|300.4|298.2|300.4|298.2|0
1644997780000|2022-02-16 07:49:40|300.63|298.43|300.4|298.2|300.63|298.43|300.4|298.2|0
1644997790000|2022-02-16 07:49:50|300.63|298.43|300.63|298.43|300.63|298.43|300.63|298.43|0
1644997800000|2022-02-16 07:50:00|300.75|298.55|300.75|298.55|300.86|298.66|300.75|298.55|0
1644997810000|2022-02-16 07:50:10|300.86|298.66|300.98|298.78|300.98|298.78|300.86|298.66|0
1644997820000|2022-02-16 07:50:20|300.86|298.66|300.98|298.78|301.09|298.89|300.86|298.66|0
1644997830000|2022-02-16 07:50:30|301.09|298.89|301.09|298.89|301.09|298.89|301.09|298.89|0
1644997840000|2022-02-16 07:50:40|300.98|298.78|300.98|298.78|300.98|298.78|300.98|298.78|0
1644997850000|2022-02-16 07:50:50|300.86|298.66|300.86|298.66|300.98|298.78|300.86|298.66|0
1644997860000|2022-02-16 07:51:00|300.63|298.43|300.75|298.55|300.75|298.55|300.63|298.43|0
1644997870000|2022-02-16 07:51:10|300.86|298.66|300.17|297.97|300.86|298.66|299.94|297.74|0
1644997880000|2022-02-16 07:51:20|300.06|297.86|300.17|297.97|300.29|298.09|300.06|297.86|0
1644997890000|2022-02-16 07:51:30|299.94|297.74|299.94|297.74|299.94|297.74|299.94|297.74|0
1644997900000|2022-02-16 07:51:40|299.71|297.51|299.83|297.63|299.83|297.63|299.71|297.51|0
1644997910000|2022-02-16 07:51:50|299.71|297.51|300.17|297.97|300.17|297.97|299.71|297.51|0
1644997920000|2022-02-16 07:52:00|300.06|297.86|300.17|297.97|300.17|297.97|300.06|297.86|0
1644997930000|2022-02-16 07:52:10|300.06|297.86|300.06|297.86|300.06|297.86|300.06|297.86|0
1644997940000|2022-02-16 07:52:20|299.94|297.74|299.94|297.74|299.94|297.74|299.83|297.63|0
1644997950000|2022-02-16 07:52:30|300.17|297.97|300.17|297.97|300.17|297.97|300.17|297.97|0
1644997960000|2022-02-16 07:52:40|300.4|298.2|300.4|298.2|300.4|298.2|300.4|298.2|0
1644997980000|2022-02-16 07:53:00|300.75|298.55|300.75|298.55|300.86|298.66|300.75|298.55|0
1644997990000|2022-02-16 07:53:10|300.63|298.43|300.86|298.66|300.86|298.66|300.63|298.43|0
1644998000000|2022-02-16 07:53:20|300.98|298.78|300.98|298.78|300.98|298.78|300.86|298.66|0
1644998010000|2022-02-16 07:53:30|301.09|298.89|301.09|298.89|301.09|298.89|301.09|298.89|0
1644998020000|2022-02-16 07:53:40|301.32|299.12|301.09|298.89|301.32|299.12|301.09|298.89|0
1644998030000|2022-02-16 07:53:50|301.32|299.12|302.01|299.81|302.01|299.81|301.32|299.12|0
1644998040000|2022-02-16 07:54:00|302.24|300.04|302.01|299.81|302.24|300.04|302.01|299.81|0
1644998050000|2022-02-16 07:54:10|302.36|300.16|302.36|300.16|302.47|300.27|302.36|300.16|0
1644998060000|2022-02-16 07:54:20|302.24|300.04|302.24|300.04|302.24|300.04|302.01|299.81|0
1644998070000|2022-02-16 07:54:30|302.01|299.81|301.9|299.7|302.01|299.81|301.9|299.7|0
1644998080000|2022-02-16 07:54:40|301.78|299.58|301.66|299.46|302.01|299.81|301.66|299.46|0
1644998090000|2022-02-16 07:54:50|301.55|299.35|301.78|299.58|301.78|299.58|301.55|299.35|0
1644998100000|2022-02-16 07:55:00|301.55|299.35|301.78|299.58|301.78|299.58|301.55|299.35|0
1644998110000|2022-02-16 07:55:10|301.89|299.69|302.01|299.81|302.01|299.81|301.89|299.69|0
1644998120000|2022-02-16 07:55:20|302.24|300.04|302.36|300.16|302.47|300.27|302.24|300.04|0
1644998130000|2022-02-16 07:55:30|302.24|300.04|301.66|299.46|302.24|300.04|301.55|299.35|0
1644998140000|2022-02-16 07:55:40|301.78|299.58|301.66|299.46|301.78|299.58|301.66|299.46|0
1644998150000|2022-02-16 07:55:50|301.78|299.58|301.31|299.11|301.78|299.58|301.31|299.11|0
1644998160000|2022-02-16 07:56:00|301.43|299.23|301.31|299.11|301.43|299.23|301.31|299.11|0
1644998170000|2022-02-16 07:56:10|301.08|298.88|301.31|299.11|301.31|299.11|301.08|298.88|0
1644998180000|2022-02-16 07:56:20|301.54|299.34|301.31|299.11|301.54|299.34|301.31|299.11|0
1644998190000|2022-02-16 07:56:30|301.43|299.23|301.31|299.11|301.54|299.34|301.31|299.11|0
1644998200000|2022-02-16 07:56:40|301.54|299.34|301.54|299.34|301.54|299.34|301.54|299.34|0
1644998210000|2022-02-16 07:56:50|301.77|299.57|301.66|299.46|301.77|299.57|301.66|299.46|0
1644998220000|2022-02-16 07:57:00|301.77|299.57|301.08|298.88|301.77|299.57|301.08|298.88|0
1644998230000|2022-02-16 07:57:10|301.31|299.11|301.08|298.88|301.31|299.11|301.08|298.88|0
1644998240000|2022-02-16 07:57:20|300.85|298.65|300.74|298.54|300.85|298.65|300.74|298.54|0
1644998250000|2022-02-16 07:57:30|300.62|298.42|300.51|298.31|300.62|298.42|300.51|298.31|0
1644998260000|2022-02-16 07:57:40|300.62|298.42|300.39|298.19|300.62|298.42|300.39|298.19|0
1644998270000|2022-02-16 07:57:50|300.28|298.08|300.28|298.08|300.28|298.08|300.28|298.08|0
1644998280000|2022-02-16 07:58:00|300.39|298.19|300.16|297.96|300.39|298.19|300.16|297.96|0
1644998290000|2022-02-16 07:58:10|299.71|297.51|299.94|297.74|299.94|297.74|299.71|297.51|0
1644998300000|2022-02-16 07:58:20|299.71|297.51|299.25|297.05|299.71|297.51|299.25|297.05|0
1644998310000|2022-02-16 07:58:30|299.48|297.28|299.93|297.73|299.93|297.73|299.48|297.28|0
1644998320000|2022-02-16 07:58:40|299.71|297.51|299.48|297.28|299.71|297.51|299.48|297.28|0
1644998330000|2022-02-16 07:58:50|299.25|297.05|299.71|297.51|299.71|297.51|299.25|297.05|0
1644998340000|2022-02-16 07:59:00|299.48|297.28|299.25|297.05|299.48|297.28|299.25|297.05|0
1644998350000|2022-02-16 07:59:10|299.48|297.28|299.48|297.28|299.48|297.28|299.37|297.17|0
1644998360000|2022-02-16 07:59:20|299.7|297.5|299.48|297.28|299.7|297.5|299.48|297.28|0
1644998370000|2022-02-16 07:59:30|299.7|297.5|299.59|297.39|299.7|297.5|299.48|297.28|0
1644998380000|2022-02-16 07:59:40|299.48|297.28|299.7|297.5|299.82|297.62|299.48|297.28|0
1644998390000|2022-02-16 07:59:50|299.82|297.62|299.48|297.28|299.82|297.62|299.48|297.28|0
1644998400000|2022-02-16 08:00:00|299.7|297.5|299.48|297.28|299.93|297.73|299.48|297.28|0
1644998410000|2022-02-16 08:00:10|298.79|296.59|299.02|296.82|299.48|297.28|298.79|296.59|0
1644998420000|2022-02-16 08:00:20|299.25|297.05|298.79|296.59|299.25|297.05|298.79|296.59|0
1644998430000|2022-02-16 08:00:30|298.56|296.36|298.56|296.36|298.56|296.36|298.33|296.13|0
1644998440000|2022-02-16 08:00:40|298.1|295.9|298.33|296.13|298.45|296.25|298.1|295.9|0
1644998450000|2022-02-16 08:00:50|298.1|295.9|297.76|295.56|298.1|295.9|297.76|295.56|0
1644998460000|2022-02-16 08:01:00|297.87|295.67|298.56|296.36|298.56|296.36|297.87|295.67|0
1644998470000|2022-02-16 08:01:10|298.68|296.48|298.33|296.13|298.79|296.59|298.33|296.13|0
1644998480000|2022-02-16 08:01:20|298.79|296.59|298.91|296.71|298.91|296.71|298.79|296.59|0
1644998490000|2022-02-16 08:01:30|299.02|296.82|299.93|297.73|299.93|297.73|299.02|296.82|0
1644998500000|2022-02-16 08:01:40|299.47|297.27|299.93|297.73|300.16|297.96|299.47|297.27|0
1644998510000|2022-02-16 08:01:50|299.47|297.27|298.79|296.59|299.47|297.27|298.79|296.59|0
1644998520000|2022-02-16 08:02:00|298.56|296.36|298.33|296.13|299.24|297.04|298.33|296.13|0
1644998530000|2022-02-16 08:02:10|298.56|296.36|298.79|296.59|298.79|296.59|298.56|296.36|0
1644998540000|2022-02-16 08:02:20|299.24|297.04|299.7|297.5|299.93|297.73|299.24|297.04|0
1644998550000|2022-02-16 08:02:30|299.93|297.73|300.39|298.19|300.39|298.19|299.93|297.73|0
1644998560000|2022-02-16 08:02:40|300.85|298.65|300.16|297.96|300.85|298.65|300.16|297.96|0
1644998570000|2022-02-16 08:02:50|299.93|297.73|299.7|297.5|300.05|297.85|299.7|297.5|0
1644998580000|2022-02-16 08:03:00|299.47|297.27|300.62|298.42|300.62|298.42|299.47|297.27|0
1644998590000|2022-02-16 08:03:10|300.85|298.65|300.62|298.42|300.97|298.77|300.62|298.42|0
1644998600000|2022-02-16 08:03:20|300.85|298.65|301.31|299.11|301.31|299.11|300.85|298.65|0
1644998610000|2022-02-16 08:03:30|301.2|299|301.2|299|301.2|299|301.2|299|0
1644998620000|2022-02-16 08:03:40|301.31|299.11|301.77|299.57|301.77|299.57|301.31|299.11|0
1644998630000|2022-02-16 08:03:50|302|299.8|302.92|300.72|302.92|300.72|302|299.8|0
1644998640000|2022-02-16 08:04:00|303.38|301.18|303.96|301.76|303.96|301.76|303.15|300.95|0
1644998650000|2022-02-16 08:04:10|304.31|302.11|304.31|302.11|304.31|302.11|304.08|301.88|0
1644998660000|2022-02-16 08:04:20|304.08|301.88|303.15|300.95|304.31|302.11|303.15|300.95|0
1644998670000|2022-02-16 08:04:30|302.92|300.72|303.15|300.95|303.38|301.18|302.92|300.72|0
1644998680000|2022-02-16 08:04:40|302.92|300.72|303.15|300.95|303.38|301.18|302.92|300.72|0
1644998690000|2022-02-16 08:04:50|303.38|301.18|302.92|300.72|303.38|301.18|302.92|300.72|0
1644998700000|2022-02-16 08:05:00|302.95|301.15|302.03|300.23|302.95|301.15|302.03|300.23|0
1644998710000|2022-02-16 08:05:10|301.92|300.12|301.8|300|302.03|300.23|301.8|300|0
1644998720000|2022-02-16 08:05:20|302.03|300.23|301.8|300|302.03|300.23|301.8|300|0
1644998730000|2022-02-16 08:05:30|301.34|299.54|302.26|300.46|302.26|300.46|301.34|299.54|0
1644998740000|2022-02-16 08:05:40|302.03|300.23|302.49|300.69|302.49|300.69|302.03|300.23|0
1644998750000|2022-02-16 08:05:50|302.61|300.81|302.95|301.15|302.95|301.15|302.61|300.81|0
1644998760000|2022-02-16 08:06:00|302.84|301.04|302.15|300.35|302.84|301.04|302.15|300.35|0
1644998770000|2022-02-16 08:06:10|302.03|300.23|302.26|300.46|302.49|300.69|302.03|300.23|0
1644998780000|2022-02-16 08:06:20|302.03|300.23|303.18|301.38|303.18|301.38|302.03|300.23|0
1644998790000|2022-02-16 08:06:30|303.41|301.61|303.87|302.07|303.87|302.07|303.41|301.61|0
1644998800000|2022-02-16 08:06:40|303.64|301.84|303.87|302.07|303.87|302.07|303.64|301.84|0
1644998810000|2022-02-16 08:06:50|303.41|301.61|302.49|300.69|303.41|301.61|302.49|300.69|0
1644998820000|2022-02-16 08:07:00|303.18|301.38|303.07|301.27|303.3|301.5|303.07|301.27|0
1644998830000|2022-02-16 08:07:10|302.95|301.15|302.95|301.15|303.53|301.73|302.95|301.15|0
1644998840000|2022-02-16 08:07:20|303.41|301.61|302.72|300.92|303.41|301.61|302.72|300.92|0
1644998850000|2022-02-16 08:07:30|302.38|300.58|302.72|300.92|302.72|300.92|302.38|300.58|0
1644998860000|2022-02-16 08:07:40|303.07|301.27|303.64|301.84|303.64|301.84|303.07|301.27|0
1644998870000|2022-02-16 08:07:50|303.53|301.73|303.41|301.61|303.64|301.84|303.41|301.61|0
1644998880000|2022-02-16 08:08:00|303.53|301.73|302.95|301.15|303.64|301.84|302.72|300.92|0
1644998890000|2022-02-16 08:08:10|302.72|300.92|302.84|301.04|302.84|301.04|302.72|300.92|0
1644998900000|2022-02-16 08:08:20|302.95|301.15|303.18|301.38|303.18|301.38|302.72|300.92|0
1644998910000|2022-02-16 08:08:30|303.41|301.61|303.41|301.61|303.41|301.61|303.41|301.61|0
1644998920000|2022-02-16 08:08:40|303.18|301.38|302.95|301.15|303.18|301.38|302.72|300.92|0
1644998930000|2022-02-16 08:08:50|303.41|301.61|303.41|301.61|303.64|301.84|303.41|301.61|0
1644998940000|2022-02-16 08:09:00|303.3|301.5|303.41|301.61|303.64|301.84|303.3|301.5|0
1644998950000|2022-02-16 08:09:10|303.64|301.84|303.64|301.84|303.64|301.84|303.64|301.84|0
1644998960000|2022-02-16 08:09:20|303.41|301.61|303.64|301.84|303.87|302.07|303.41|301.61|0
1644998970000|2022-02-16 08:09:30|303.53|301.73|303.18|301.38|303.53|301.73|303.07|301.27|0
1644998980000|2022-02-16 08:09:40|303.07|301.27|302.26|300.46|303.07|301.27|302.26|300.46|0
1644998990000|2022-02-16 08:09:50|302.49|300.69|302.61|300.81|302.72|300.92|302.49|300.69|0
1644999000000|2022-02-16 08:10:00|302.72|300.92|302.49|300.69|302.72|300.92|302.38|300.58|0
1644999010000|2022-02-16 08:10:10|302.26|300.46|302.72|300.92|302.72|300.92|302.26|300.46|0
1644999020000|2022-02-16 08:10:20|302.26|300.46|302.26|300.46|302.26|300.46|302.26|300.46|0
1644999030000|2022-02-16 08:10:30|302.49|300.69|302.95|301.15|302.95|301.15|302.49|300.69|0
1644999040000|2022-02-16 08:10:40|303.18|301.38|302.26|300.46|303.18|301.38|302.15|300.35|0
1644999050000|2022-02-16 08:10:50|302.03|300.23|302.03|300.23|302.15|300.35|302.03|300.23|0
1644999060000|2022-02-16 08:11:00|301.57|299.77|301.8|300|301.8|300|301.57|299.77|0
1644999070000|2022-02-16 08:11:10|301.34|299.54|300.42|298.62|301.34|299.54|300.42|298.62|0
1644999080000|2022-02-16 08:11:20|300.88|299.08|301.57|299.77|301.57|299.77|300.88|299.08|0
1644999090000|2022-02-16 08:11:30|300.88|299.08|300.42|298.62|300.88|299.08|300.42|298.62|0
1644999100000|2022-02-16 08:11:40|299.96|298.16|299.5|297.7|299.96|298.16|299.5|297.7|0
1644999110000|2022-02-16 08:11:50|299.39|297.59|299.62|297.82|299.62|297.82|299.39|297.59|0
1644999120000|2022-02-16 08:12:00|299.73|297.93|299.27|297.47|299.73|297.93|299.27|297.47|0
1644999130000|2022-02-16 08:12:10|299.39|297.59|299.5|297.7|299.73|297.93|299.39|297.59|0
1644999140000|2022-02-16 08:12:20|299.73|297.93|300.19|298.39|300.19|298.39|299.73|297.93|0
1644999150000|2022-02-16 08:12:30|300.42|298.62|300.08|298.28|300.42|298.62|300.08|298.28|0
1644999160000|2022-02-16 08:12:40|299.73|297.93|299.04|297.24|299.73|297.93|298.93|297.13|0
1644999170000|2022-02-16 08:12:50|298.81|297.01|298.58|296.78|298.81|297.01|298.58|296.78|0
1644999180000|2022-02-16 08:13:00|298.47|296.67|298.12|296.32|298.47|296.67|298.12|296.32|0
1644999190000|2022-02-16 08:13:10|297.89|296.09|297.89|296.09|298.01|296.21|297.89|296.09|0
1644999200000|2022-02-16 08:13:20|298.12|296.32|298.35|296.55|298.35|296.55|298.12|296.32|0
1644999210000|2022-02-16 08:13:30|298.24|296.44|297.89|296.09|298.24|296.44|297.89|296.09|0
1644999220000|2022-02-16 08:13:40|298.01|296.21|297.66|295.86|298.01|296.21|297.66|295.86|0
1644999230000|2022-02-16 08:13:50|297.89|296.09|297.78|295.98|297.89|296.09|297.66|295.86|0
1644999240000|2022-02-16 08:14:00|297.89|296.09|297.89|296.09|297.89|296.09|297.66|295.86|0
1644999250000|2022-02-16 08:14:10|298.12|296.32|297.89|296.09|298.12|296.32|297.89|296.09|0
1644999260000|2022-02-16 08:14:20|297.43|295.63|297.43|295.63|297.55|295.75|297.21|295.41|0
1644999270000|2022-02-16 08:14:30|297.66|295.86|297.21|295.41|297.66|295.86|296.98|295.18|0
1644999280000|2022-02-16 08:14:40|297.1|295.3|296.98|295.18|297.1|295.3|296.98|295.18|0
1644999290000|2022-02-16 08:14:50|296.87|295.07|296.18|294.38|296.87|295.07|296.18|294.38|0
1644999300000|2022-02-16 08:15:00|295.6|293.8|294.69|292.89|295.6|293.8|294.69|292.89|0
1644999310000|2022-02-16 08:15:10|294.23|292.43|293.77|291.97|294.23|292.43|293.77|291.97|0
1644999320000|2022-02-16 08:15:20|294.23|292.43|293.77|291.97|294.23|292.43|293.77|291.97|0
1644999330000|2022-02-16 08:15:30|294|292.2|293.54|291.74|294|292.2|293.54|291.74|0
1644999340000|2022-02-16 08:15:40|292.86|291.06|291.03|289.23|292.86|291.06|291.03|289.23|0
1644999350000|2022-02-16 08:15:50|289.67|287.87|287.17|285.37|289.67|287.87|286.49|284.69|0
1644999360000|2022-02-16 08:16:00|286.94|285.14|287.4|285.6|287.4|285.6|286.71|284.91|0
1644999370000|2022-02-16 08:16:10|287.17|285.37|287.17|285.37|287.85|286.05|287.17|285.37|0
1644999380000|2022-02-16 08:16:20|286.49|284.69|286.94|285.14|287.17|285.37|286.49|284.69|0
1644999390000|2022-02-16 08:16:30|287.85|286.05|287.85|286.05|287.85|286.05|287.51|285.71|0
1644999400000|2022-02-16 08:16:40|287.4|285.6|287.62|285.82|287.85|286.05|287.4|285.6|0
1644999410000|2022-02-16 08:16:50|287.51|285.71|288.08|286.28|288.08|286.28|287.51|285.71|0
1644999420000|2022-02-16 08:17:00|287.97|286.17|288.19|286.39|288.19|286.39|287.85|286.05|0
1644999430000|2022-02-16 08:17:10|288.08|286.28|288.53|286.73|288.76|286.96|288.08|286.28|0
1644999440000|2022-02-16 08:17:20|288.3|286.5|286.94|285.14|288.3|286.5|286.94|285.14|0
1644999450000|2022-02-16 08:17:30|287.06|285.26|288.08|286.28|288.08|286.28|287.06|285.26|0
1644999460000|2022-02-16 08:17:40|288.53|286.73|288.3|286.5|288.53|286.73|288.08|286.28|0
1644999470000|2022-02-16 08:17:50|288.08|286.28|287.62|285.82|288.08|286.28|287.62|285.82|0
1644999490000|2022-02-16 08:18:10|286.71|284.91|286.49|284.69|286.71|284.91|286.49|284.69|0
1644999500000|2022-02-16 08:18:20|285.81|284.01|286.94|285.14|286.94|285.14|285.81|284.01|0
1644999510000|2022-02-16 08:18:30|286.83|285.03|286.49|284.69|286.83|285.03|286.15|284.35|0
1644999520000|2022-02-16 08:18:40|286.38|284.58|286.03|284.23|286.49|284.69|286.03|284.23|0
1644999530000|2022-02-16 08:18:50|285.81|284.01|285.13|283.33|285.81|284.01|285.13|283.33|0
1644999540000|2022-02-16 08:19:00|285.58|283.78|285.35|283.55|285.58|283.78|285.35|283.55|0
1644999550000|2022-02-16 08:19:10|285.24|283.44|285.13|283.33|285.24|283.44|285.02|283.22|0
1644999560000|2022-02-16 08:19:20|285.58|283.78|286.49|284.69|286.49|284.69|285.58|283.78|0
1644999570000|2022-02-16 08:19:30|286.26|284.46|286.71|284.91|286.94|285.14|286.26|284.46|0
1644999580000|2022-02-16 08:19:40|286.83|285.03|287.17|285.37|287.17|285.37|286.83|285.03|0
1644999590000|2022-02-16 08:19:50|287.39|285.59|286.71|284.91|287.39|285.59|286.71|284.91|0
1644999600000|2022-02-16 08:20:00|286.03|284.23|284.9|283.1|286.03|284.23|284.9|283.1|0
1644999610000|2022-02-16 08:20:10|282.86|281.06|281.96|280.16|283.21|281.41|281.96|280.16|0
1644999620000|2022-02-16 08:20:20|282.08|280.28|282.41|280.61|282.41|280.61|282.08|280.28|0
1644999630000|2022-02-16 08:20:30|282.64|280.84|282.3|280.5|282.64|280.84|282.19|280.39|0
1644999640000|2022-02-16 08:20:40|282.41|280.61|282.41|280.61|282.86|281.06|282.41|280.61|0
1644999650000|2022-02-16 08:20:50|282.53|280.73|283.77|281.97|283.77|281.97|282.53|280.73|0
1644999660000|2022-02-16 08:21:00|283.54|281.74|283.66|281.86|283.66|281.86|283.09|281.29|0
1644999670000|2022-02-16 08:21:10|283.77|281.97|284.22|282.42|284.22|282.42|283.77|281.97|0
1644999680000|2022-02-16 08:21:20|284.34|282.54|284.45|282.65|284.45|282.65|284.22|282.42|0
1644999690000|2022-02-16 08:21:30|283.77|281.97|284.22|282.42|284.22|282.42|283.77|281.97|0
1644999700000|2022-02-16 08:21:40|283.09|281.29|283.54|281.74|283.54|281.74|283.09|281.29|0
1644999710000|2022-02-16 08:21:50|283.31|281.51|283.66|281.86|283.66|281.86|283.31|281.51|0
1644999720000|2022-02-16 08:22:00|283.77|281.97|283.43|281.63|283.77|281.97|283.43|281.63|0
1644999730000|2022-02-16 08:22:10|283.21|281.41|283.31|281.51|283.31|281.51|283.09|281.29|0
1644999740000|2022-02-16 08:22:20|283.09|281.29|283.54|281.74|283.54|281.74|283.09|281.29|0
1644999750000|2022-02-16 08:22:30|283.66|281.86|283.54|281.74|283.66|281.86|283.09|281.29|0
1644999760000|2022-02-16 08:22:40|283.09|281.29|283.09|281.29|283.43|281.63|283.09|281.29|0
1644999770000|2022-02-16 08:22:50|283.31|281.51|283.09|281.29|283.31|281.51|283.09|281.29|0
1644999780000|2022-02-16 08:23:00|282.53|280.73|282.3|280.5|282.53|280.73|282.18|280.38|0
1644999790000|2022-02-16 08:23:10|282.18|280.38|282.08|280.28|282.18|280.38|281.96|280.16|0
1644999800000|2022-02-16 08:23:20|281.28|279.48|282.64|280.84|282.64|280.84|281.28|279.48|0
1644999810000|2022-02-16 08:23:30|283.31|281.51|282.53|280.73|283.31|281.51|282.41|280.61|0
1644999820000|2022-02-16 08:23:40|282.64|280.84|282.53|280.73|282.64|280.84|282.41|280.61|0
1644999830000|2022-02-16 08:23:50|282.41|280.61|282.64|280.84|282.64|280.84|281.73|279.93|0
1644999840000|2022-02-16 08:24:00|283.31|281.51|284.22|282.42|284.22|282.42|282.86|281.06|0
1644999850000|2022-02-16 08:24:10|283.99|282.19|283.54|281.74|283.99|282.19|283.54|281.74|0
1644999860000|2022-02-16 08:24:20|283.77|281.97|283.88|282.08|284.22|282.42|283.77|281.97|0
1644999870000|2022-02-16 08:24:30|283.99|282.19|283.88|282.08|284.22|282.42|283.88|282.08|0
1644999880000|2022-02-16 08:24:40|283.99|282.19|284.44|282.64|284.44|282.64|283.99|282.19|0
1644999890000|2022-02-16 08:24:50|283.99|282.19|283.77|281.97|283.99|282.19|283.77|281.97|0
1644999900000|2022-02-16 08:25:00|283.54|281.74|282.64|280.84|283.54|281.74|282.64|280.84|0
1644999910000|2022-02-16 08:25:10|282.75|280.95|283.54|281.74|283.54|281.74|282.64|280.84|0
1644999920000|2022-02-16 08:25:20|283.31|281.51|283.09|281.29|283.43|281.63|283.09|281.29|0
1644999930000|2022-02-16 08:25:30|282.86|281.06|283.2|281.4|283.2|281.4|282.86|281.06|0
1644999940000|2022-02-16 08:25:40|283.31|281.51|283.77|281.97|283.77|281.97|283.31|281.51|0
1644999950000|2022-02-16 08:25:50|283.54|281.74|283.43|281.63|283.77|281.97|283.43|281.63|0
1644999960000|2022-02-16 08:26:00|283.77|281.97|284.44|282.64|284.44|282.64|283.77|281.97|0
1644999970000|2022-02-16 08:26:10|284.22|282.42|284.44|282.64|284.44|282.64|284.22|282.42|0
1644999980000|2022-02-16 08:26:20|284.34|282.54|284.22|282.42|284.34|282.54|284.22|282.42|0
1644999990000|2022-02-16 08:26:30|284.34|282.54|283.88|282.08|284.34|282.54|283.88|282.08|0
1645000000000|2022-02-16 08:26:40|283.77|281.97|283.09|281.29|283.77|281.97|283.09|281.29|0
1645000010000|2022-02-16 08:26:50|282.86|281.06|283.09|281.29|283.09|281.29|282.86|281.06|0
1645000020000|2022-02-16 08:27:00|283.43|281.63|283.31|281.51|283.43|281.63|283.31|281.51|0
1645000030000|2022-02-16 08:27:10|283.54|281.74|283.99|282.19|283.99|282.19|283.54|281.74|0
1645000040000|2022-02-16 08:27:20|284.11|282.31|283.88|282.08|284.11|282.31|283.88|282.08|0
1645000050000|2022-02-16 08:27:30|283.99|282.19|284.22|282.42|284.22|282.42|283.99|282.19|0
1645000060000|2022-02-16 08:27:40|283.88|282.08|282.63|280.83|283.88|282.08|282.63|280.83|0
1645000070000|2022-02-16 08:27:50|282.75|280.95|283.09|281.29|283.31|281.51|282.63|280.83|0
1645000080000|2022-02-16 08:28:00|282.86|281.06|284.22|282.42|284.22|282.42|282.86|281.06|0
1645000090000|2022-02-16 08:28:10|284.44|282.64|284.11|282.31|284.56|282.76|284.11|282.31|0
1645000100000|2022-02-16 08:28:20|284.22|282.42|284.22|282.42|284.67|282.87|284.22|282.42|0
1645000110000|2022-02-16 08:28:30|284.44|282.64|284.9|283.1|284.9|283.1|284.44|282.64|0
1645000120000|2022-02-16 08:28:40|285.8|284|285.69|283.89|285.8|284|285.69|283.89|0
1645000130000|2022-02-16 08:28:50|285.58|283.78|286.26|284.46|286.26|284.46|285.58|283.78|0
1645000140000|2022-02-16 08:29:00|285.58|283.78|284.44|282.64|285.69|283.89|284.44|282.64|0
1645000150000|2022-02-16 08:29:10|284.56|282.76|284.9|283.1|284.9|283.1|284.44|282.64|0
1645000160000|2022-02-16 08:29:20|284.67|282.87|283.99|282.19|284.9|283.1|283.99|282.19|0
1645000170000|2022-02-16 08:29:30|284.44|282.64|284.22|282.42|284.56|282.76|284.22|282.42|0
1645000180000|2022-02-16 08:29:40|283.76|281.96|283.76|281.96|283.99|282.19|283.76|281.96|0
1645000190000|2022-02-16 08:29:50|284.22|282.42|284.44|282.64|284.44|282.64|284.22|282.42|0
1645000200000|2022-02-16 08:30:00|284.67|282.87|284.9|283.1|285.01|283.21|284.67|282.87|0
1645000210000|2022-02-16 08:30:10|284.67|282.87|285.24|283.44|285.24|283.44|284.67|282.87|0
1645000220000|2022-02-16 08:30:20|285.35|283.55|285.58|283.78|285.58|283.78|285.35|283.55|0
1645000230000|2022-02-16 08:30:30|285.8|284|285.69|283.89|285.8|284|285.69|283.89|0
1645000240000|2022-02-16 08:30:40|285.92|284.12|286.03|284.23|286.03|284.23|285.92|284.12|0
1645000250000|2022-02-16 08:30:50|285.92|284.12|285.35|283.55|285.92|284.12|285.35|283.55|0
1645000260000|2022-02-16 08:31:00|284.33|282.53|285.24|283.44|285.24|283.44|284.33|282.53|0
1645000270000|2022-02-16 08:31:10|285.35|283.55|285.57|283.77|285.57|283.77|285.35|283.55|0
1645000280000|2022-02-16 08:31:20|285.8|284|285.69|283.89|286.15|284.35|285.69|283.89|0
1645000290000|2022-02-16 08:31:30|286.03|284.23|285.8|284|286.03|284.23|285.8|284|0
1645000300000|2022-02-16 08:31:40|285.24|283.44|285.92|284.12|285.92|284.12|285.24|283.44|0
1645000310000|2022-02-16 08:31:50|285.8|284|285.69|283.89|285.8|284|285.57|283.77|0
1645000320000|2022-02-16 08:32:00|285.8|284|286.48|284.68|286.48|284.68|285.8|284|0
1645000330000|2022-02-16 08:32:10|286.15|284.35|286.03|284.23|286.15|284.35|286.03|284.23|0
1645000340000|2022-02-16 08:32:20|285.8|284|285.57|283.77|286.15|284.35|285.57|283.77|0
1645000350000|2022-02-16 08:32:30|285.12|283.32|285.57|283.77|285.57|283.77|285.12|283.32|0
1645000360000|2022-02-16 08:32:40|285.8|284|286.25|284.45|286.25|284.45|285.8|284|0
1645000370000|2022-02-16 08:32:50|286.03|284.23|285.92|284.12|286.03|284.23|285.92|284.12|0
1645000380000|2022-02-16 08:33:00|285.8|284|285.57|283.77|285.8|284|285.35|283.55|0
1645000390000|2022-02-16 08:33:10|285.12|283.32|285.35|283.55|285.35|283.55|285.12|283.32|0
1645000400000|2022-02-16 08:33:20|285.57|283.77|285.57|283.77|285.57|283.77|285.35|283.55|0
1645000410000|2022-02-16 08:33:30|285.12|283.32|285.12|283.32|285.24|283.44|285.12|283.32|0
1645000420000|2022-02-16 08:33:40|285.01|283.21|285.12|283.32|285.12|283.32|285.01|283.21|0
1645000430000|2022-02-16 08:33:50|284.44|282.64|284.44|282.64|284.44|282.64|284.22|282.42|0
1645000440000|2022-02-16 08:34:00|284.33|282.53|285.8|284|285.8|284|284.33|282.53|0
1645000450000|2022-02-16 08:34:10|285.57|283.77|285.35|283.55|285.57|283.77|285.35|283.55|0
1645000460000|2022-02-16 08:34:20|285.24|283.44|284.79|282.99|285.24|283.44|284.79|282.99|0
1645000470000|2022-02-16 08:34:30|284.89|283.09|284.67|282.87|284.89|283.09|284.67|282.87|0
1645000480000|2022-02-16 08:34:40|284.21|282.41|284.67|282.87|284.67|282.87|284.21|282.41|0
1645000490000|2022-02-16 08:34:50|285.12|283.32|284.89|283.09|285.35|283.55|284.89|283.09|0
1645000500000|2022-02-16 08:35:00|284.56|282.76|284.44|282.64|284.56|282.76|284.33|282.53|0
1645000510000|2022-02-16 08:35:10|283.99|282.19|283.54|281.74|284.33|282.53|283.54|281.74|0
1645000520000|2022-02-16 08:35:20|283.76|281.96|283.99|282.19|283.99|282.19|283.54|281.74|0
1645000530000|2022-02-16 08:35:30|284.11|282.31|283.31|281.51|284.44|282.64|283.31|281.51|0
1645000540000|2022-02-16 08:35:40|283.08|281.28|283.76|281.96|283.76|281.96|283.08|281.28|0
1645000550000|2022-02-16 08:35:50|283.99|282.19|283.99|282.19|283.99|282.19|283.76|281.96|0
1645000560000|2022-02-16 08:36:00|283.88|282.08|283.31|281.51|283.88|282.08|283.31|281.51|0
1645000570000|2022-02-16 08:36:10|283.2|281.4|283.99|282.19|283.99|282.19|283.08|281.28|0
1645000580000|2022-02-16 08:36:20|284.67|282.87|283.31|281.51|284.67|282.87|283.31|281.51|0
1645000590000|2022-02-16 08:36:30|283.2|281.4|283.08|281.28|283.2|281.4|282.86|281.06|0
1645000600000|2022-02-16 08:36:40|282.86|281.06|282.63|280.83|282.86|281.06|282.63|280.83|0
1645000610000|2022-02-16 08:36:50|282.18|280.38|282.4|280.6|282.4|280.6|281.95|280.15|0
1645000620000|2022-02-16 08:37:00|282.86|281.06|282.86|281.06|282.86|281.06|282.86|281.06|0
1645000630000|2022-02-16 08:37:10|283.08|281.28|283.76|281.96|283.76|281.96|283.08|281.28|0
1645000640000|2022-02-16 08:37:20|283.53|281.73|283.31|281.51|283.53|281.73|283.31|281.51|0
1645000650000|2022-02-16 08:37:30|283.43|281.63|283.31|281.51|283.53|281.73|283.31|281.51|0
1645000660000|2022-02-16 08:37:40|283.53|281.73|283.65|281.85|283.65|281.85|283.31|281.51|0
1645000670000|2022-02-16 08:37:50|283.53|281.73|283.08|281.28|283.53|281.73|283.08|281.28|0
1645000680000|2022-02-16 08:38:00|282.86|281.06|283.43|281.63|283.53|281.73|282.86|281.06|0
1645000690000|2022-02-16 08:38:10|283.53|281.73|283.65|281.85|283.65|281.85|283.53|281.73|0
1645000700000|2022-02-16 08:38:20|283.43|281.63|283.53|281.73|283.99|282.19|283.43|281.63|0
1645000710000|2022-02-16 08:38:30|283.31|281.51|282.97|281.17|283.31|281.51|282.86|281.06|0
1645000720000|2022-02-16 08:38:40|283.31|281.51|283.31|281.51|283.53|281.73|283.31|281.51|0
1645000730000|2022-02-16 08:38:50|283.08|281.28|282.97|281.17|283.08|281.28|282.97|281.17|0
1645000740000|2022-02-16 08:39:00|282.86|281.06|283.99|282.19|283.99|282.19|282.86|281.06|0
1645000750000|2022-02-16 08:39:10|283.76|281.96|283.76|281.96|283.99|282.19|283.76|281.96|0
1645000760000|2022-02-16 08:39:20|283.99|282.19|283.99|282.19|283.99|282.19|283.99|282.19|0
1645000770000|2022-02-16 08:39:30|283.88|282.08|283.76|281.96|283.88|282.08|283.76|281.96|0
1645000780000|2022-02-16 08:39:40|283.43|281.63|283.76|281.96|283.76|281.96|283.31|281.51|0
1645000790000|2022-02-16 08:39:50|283.65|281.85|283.76|281.96|283.76|281.96|283.65|281.85|0
1645000800000|2022-02-16 08:40:00|283.31|281.51|283.53|281.73|283.65|281.85|283.31|281.51|0
1645000810000|2022-02-16 08:40:10|283.65|281.85|283.65|281.85|283.65|281.85|283.65|281.85|0
1645000820000|2022-02-16 08:40:20|283.53|281.73|283.76|281.96|283.76|281.96|283.31|281.51|0
1645000830000|2022-02-16 08:40:30|283.65|281.85|282.86|281.06|283.65|281.85|282.86|281.06|0
1645000840000|2022-02-16 08:40:40|282.97|281.17|283.76|281.96|283.76|281.96|282.97|281.17|0
1645000850000|2022-02-16 08:40:50|283.99|282.19|285.34|283.54|285.34|283.54|283.99|282.19|0
1645000860000|2022-02-16 08:41:00|286.02|284.22|286.71|284.91|286.93|285.13|286.02|284.22|0
1645000870000|2022-02-16 08:41:10|286.48|284.68|286.7|284.9|286.71|284.91|286.48|284.68|0
1645000880000|2022-02-16 08:41:20|286.48|284.68|285.8|284|286.48|284.68|285.57|283.77|0
1645000890000|2022-02-16 08:41:30|285.46|283.66|285.8|284|285.8|284|285.34|283.54|0
1645000900000|2022-02-16 08:41:40|285.92|284.12|286.25|284.45|286.25|284.45|285.92|284.12|0
1645000910000|2022-02-16 08:41:50|286.82|285.02|286.37|284.57|286.82|285.02|286.37|284.57|0
1645000920000|2022-02-16 08:42:00|286.25|284.45|286.02|284.22|286.25|284.45|286.02|284.22|0
1645000930000|2022-02-16 08:42:10|286.48|284.68|286.48|284.68|286.48|284.68|286.48|284.68|0
1645000950000|2022-02-16 08:42:30|287.16|285.36|287.84|286.04|287.84|286.04|287.16|285.36|0
1645000960000|2022-02-16 08:42:40|287.39|285.59|287.16|285.36|287.39|285.59|287.16|285.36|0
1645000970000|2022-02-16 08:42:50|287.28|285.48|287.05|285.25|287.28|285.48|287.05|285.25|0
1645000980000|2022-02-16 08:43:00|286.93|285.13|286.93|285.13|286.93|285.13|286.93|285.13|0
1645000990000|2022-02-16 08:43:10|287.16|285.36|287.05|285.25|287.16|285.36|287.05|285.25|0
1645001000000|2022-02-16 08:43:20|286.25|284.45|286.93|285.13|286.93|285.13|286.02|284.22|0
1645001010000|2022-02-16 08:43:30|287.05|285.25|286.48|284.68|287.05|285.25|286.25|284.45|0
1645001020000|2022-02-16 08:43:40|286.93|285.13|286.82|285.02|287.16|285.36|286.82|285.02|0
1645001030000|2022-02-16 08:43:50|286.7|284.9|287.16|285.36|287.16|285.36|286.7|284.9|0
1645001040000|2022-02-16 08:44:00|287.28|285.48|287.38|285.58|287.38|285.58|287.16|285.36|0
1645001050000|2022-02-16 08:44:10|287.16|285.36|286.93|285.13|287.16|285.36|286.93|285.13|0
1645001060000|2022-02-16 08:44:20|286.48|284.68|286.82|285.02|286.82|285.02|286.48|284.68|0
1645001070000|2022-02-16 08:44:30|286.48|284.68|287.38|285.58|287.38|285.58|286.48|284.68|0
1645001080000|2022-02-16 08:44:40|287.16|285.36|287.38|285.58|287.38|285.58|287.16|285.36|0
1645001090000|2022-02-16 08:44:50|287.28|285.48|287.73|285.93|287.84|286.04|287.28|285.48|0
1645001100000|2022-02-16 08:45:00|287.84|286.04|286.7|284.9|287.84|286.04|286.7|284.9|0
1645001110000|2022-02-16 08:45:10|286.93|285.13|286.82|285.02|286.93|285.13|286.7|284.9|0
1645001120000|2022-02-16 08:45:20|286.93|285.13|286.93|285.13|287.16|285.36|286.93|285.13|0
1645001130000|2022-02-16 08:45:30|287.84|286.04|287.96|286.16|287.96|286.16|287.84|286.04|0
1645001140000|2022-02-16 08:45:40|288.07|286.27|289.2|287.4|289.2|287.4|288.07|286.27|0
1645001150000|2022-02-16 08:45:50|289.43|287.63|290|288.2|290|288.2|289.43|287.63|0
1645001160000|2022-02-16 08:46:00|289.88|288.08|288.64|286.84|289.88|288.08|288.52|286.72|0
1645001170000|2022-02-16 08:46:10|288.29|286.49|289.2|287.4|289.2|287.4|288.29|286.49|0
1645001180000|2022-02-16 08:46:20|289.32|287.52|288.87|287.07|289.32|287.52|288.87|287.07|0
1645001190000|2022-02-16 08:46:30|288.75|286.95|288.75|286.95|288.97|287.17|288.75|286.95|0
1645001200000|2022-02-16 08:46:40|288.87|287.07|288.97|287.17|288.97|287.17|288.64|286.84|0
1645001210000|2022-02-16 08:46:50|289.2|287.4|289.88|288.08|289.88|288.08|289.2|287.4|0
1645001220000|2022-02-16 08:47:00|289.66|287.86|289.09|287.29|289.66|287.86|289.09|287.29|0
1645001230000|2022-02-16 08:47:10|288.52|286.72|288.64|286.84|288.75|286.95|288.52|286.72|0
1645001240000|2022-02-16 08:47:20|288.07|286.27|288.41|286.61|288.41|286.61|288.07|286.27|0
1645001250000|2022-02-16 08:47:30|288.52|286.72|288.06|286.26|288.52|286.72|288.06|286.26|0
1645001260000|2022-02-16 08:47:40|288.52|286.72|288.06|286.26|288.52|286.72|288.06|286.26|0
1645001270000|2022-02-16 08:47:50|288.18|286.38|288.41|286.61|288.41|286.61|288.18|286.38|0
1645001280000|2022-02-16 08:48:00|288.52|286.72|288.64|286.84|288.97|287.17|288.52|286.72|0
1645001290000|2022-02-16 08:48:10|288.29|286.49|287.73|285.93|288.29|286.49|287.73|285.93|0
1645001300000|2022-02-16 08:48:20|287.84|286.04|287.84|286.04|288.06|286.26|287.84|286.04|0
1645001310000|2022-02-16 08:48:30|288.06|286.26|287.84|286.04|288.06|286.26|287.84|286.04|0
1645001320000|2022-02-16 08:48:40|287.73|285.93|287.38|285.58|287.73|285.93|287.38|285.58|0
1645001330000|2022-02-16 08:48:50|287.61|285.81|287.38|285.58|287.61|285.81|287.38|285.58|0
1645001340000|2022-02-16 08:49:00|287.61|285.81|287.16|285.36|287.61|285.81|287.16|285.36|0
1645001350000|2022-02-16 08:49:10|286.93|285.13|286.93|285.13|286.93|285.13|286.93|285.13|0
1645001360000|2022-02-16 08:49:20|287.16|285.36|287.16|285.36|287.38|285.58|287.16|285.36|0
1645001370000|2022-02-16 08:49:30|286.93|285.13|286.47|284.67|286.93|285.13|286.47|284.67|0
1645001380000|2022-02-16 08:49:40|286.7|284.9|286.7|284.9|286.7|284.9|286.47|284.67|0
1645001390000|2022-02-16 08:49:50|286.47|284.67|286.7|284.9|286.7|284.9|286.47|284.67|0
1645001400000|2022-02-16 08:50:00|286.37|284.57|287.16|285.36|287.16|285.36|286.37|284.57|0
1645001410000|2022-02-16 08:50:10|287.05|285.25|287.16|285.36|287.38|285.58|287.05|285.25|0
1645001420000|2022-02-16 08:50:20|287.38|285.58|287.16|285.36|287.5|285.7|287.16|285.36|0
1645001430000|2022-02-16 08:50:30|287.38|285.58|287.61|285.81|287.61|285.81|287.38|285.58|0
1645001440000|2022-02-16 08:50:40|287.16|285.36|287.16|285.36|287.16|285.36|287.05|285.25|0
1645001450000|2022-02-16 08:50:50|287.27|285.47|287.38|285.58|287.38|285.58|287.27|285.47|0
1645001460000|2022-02-16 08:51:00|287.16|285.36|286.47|284.67|287.16|285.36|286.47|284.67|0
1645001470000|2022-02-16 08:51:10|286.7|284.9|286.7|284.9|286.7|284.9|286.7|284.9|0
1645001480000|2022-02-16 08:51:20|286.93|285.13|286.93|285.13|286.93|285.13|286.7|284.9|0
1645001490000|2022-02-16 08:51:30|286.82|285.02|286.47|284.67|286.82|285.02|286.47|284.67|0
1645001500000|2022-02-16 08:51:40|286.14|284.34|286.47|284.67|286.59|284.79|286.14|284.34|0
1645001510000|2022-02-16 08:51:50|286.7|284.9|286.7|284.9|286.93|285.13|286.7|284.9|0
1645001520000|2022-02-16 08:52:00|286.93|285.13|286.93|285.13|286.93|285.13|286.93|285.13|0
1645001530000|2022-02-16 08:52:10|286.7|284.9|286.93|285.13|286.93|285.13|286.7|284.9|0
1645001540000|2022-02-16 08:52:20|286.7|284.9|286.02|284.22|286.7|284.9|286.02|284.22|0
1645001550000|2022-02-16 08:52:30|286.25|284.45|286.25|284.45|286.47|284.67|286.25|284.45|0
1645001560000|2022-02-16 08:52:40|286.02|284.22|286.47|284.67|286.47|284.67|286.02|284.22|0
1645001570000|2022-02-16 08:52:50|286.25|284.45|286.02|284.22|286.25|284.45|285.79|283.99|0
1645001580000|2022-02-16 08:53:00|286.14|284.34|287.15|285.35|287.15|285.35|286.14|284.34|0
1645001590000|2022-02-16 08:53:10|287.05|285.25|286.7|284.9|287.05|285.25|286.7|284.9|0
1645001600000|2022-02-16 08:53:20|286.82|285.02|286.93|285.13|286.93|285.13|286.7|284.9|0
1645001610000|2022-02-16 08:53:30|287.15|285.35|286.93|285.13|287.15|285.35|286.93|285.13|0
1645001620000|2022-02-16 08:53:40|286.82|285.02|286.93|285.13|286.93|285.13|286.82|285.02|0
1645001630000|2022-02-16 08:53:50|286.82|285.02|287.38|285.58|287.38|285.58|286.82|285.02|0
1645001640000|2022-02-16 08:54:00|287.61|285.81|288.97|287.17|288.97|287.17|287.38|285.58|0
1645001650000|2022-02-16 08:54:10|289.2|287.4|288.74|286.94|289.2|287.4|288.74|286.94|0
1645001660000|2022-02-16 08:54:20|288.18|286.38|288.52|286.72|288.52|286.72|288.18|286.38|0
1645001670000|2022-02-16 08:54:30|288.97|287.17|289.09|287.29|289.09|287.29|288.97|287.17|0
1645001680000|2022-02-16 08:54:40|289.2|287.4|289.65|287.85|289.65|287.85|289.2|287.4|0
1645001690000|2022-02-16 08:54:50|289.2|287.4|289.2|287.4|289.2|287.4|288.97|287.17|0
1645001700000|2022-02-16 08:55:00|288.52|286.72|288.06|286.26|288.63|286.83|288.06|286.26|0
1645001710000|2022-02-16 08:55:10|287.95|286.15|288.06|286.26|288.29|286.49|287.95|286.15|0
1645001720000|2022-02-16 08:55:20|288.41|286.61|288.52|286.72|288.52|286.72|288.29|286.49|0
1645001730000|2022-02-16 08:55:30|288.29|286.49|288.52|286.72|288.52|286.72|288.06|286.26|0
1645001740000|2022-02-16 08:55:40|288.74|286.94|288.63|286.83|288.74|286.94|288.63|286.83|0
1645001750000|2022-02-16 08:55:50|288.74|286.94|288.52|286.72|288.74|286.94|288.52|286.72|0
1645001760000|2022-02-16 08:56:00|287.83|286.03|287.73|285.93|287.83|286.03|287.73|285.93|0
1645001770000|2022-02-16 08:56:10|287.61|285.81|287.83|286.03|287.83|286.03|287.61|285.81|0
1645001780000|2022-02-16 08:56:20|287.61|285.81|287.61|285.81|288.06|286.26|287.61|285.81|0
1645001790000|2022-02-16 08:56:30|287.27|285.47|287.15|285.35|287.38|285.58|287.15|285.35|0
1645001800000|2022-02-16 08:56:40|287.38|285.58|287.83|286.03|287.83|286.03|287.15|285.35|0
1645001810000|2022-02-16 08:56:50|287.61|285.81|288.29|286.49|288.29|286.49|287.61|285.81|0
1645001820000|2022-02-16 08:57:00|288.06|286.26|287.83|286.03|288.06|286.26|287.83|286.03|0
1645001830000|2022-02-16 08:57:10|287.73|285.93|287.83|286.03|287.83|286.03|287.61|285.81|0
1645001840000|2022-02-16 08:57:20|287.5|285.7|287.15|285.35|287.5|285.7|287.15|285.35|0
1645001850000|2022-02-16 08:57:30|287.04|285.24|287.15|285.35|287.15|285.35|286.93|285.13|0
1645001860000|2022-02-16 08:57:40|287.38|285.58|287.15|285.35|287.38|285.58|287.04|285.24|0
1645001870000|2022-02-16 08:57:50|286.93|285.13|286.93|285.13|286.93|285.13|286.7|284.9|0
1645001880000|2022-02-16 08:58:00|287.15|285.35|286.24|284.44|287.38|285.58|286.24|284.44|0
1645001890000|2022-02-16 08:58:10|285.56|283.76|285.56|283.76|285.56|283.76|285.34|283.54|0
1645001900000|2022-02-16 08:58:20|285.79|283.99|285.56|283.76|285.79|283.99|285.56|283.76|0
1645001910000|2022-02-16 08:58:30|285.23|283.43|284.88|283.08|285.34|283.54|284.88|283.08|0
1645001920000|2022-02-16 08:58:40|284.21|282.41|284.21|282.41|284.21|282.41|283.75|281.95|0
1645001930000|2022-02-16 08:58:50|283.98|282.18|284.21|282.41|284.21|282.41|283.98|282.18|0
1645001940000|2022-02-16 08:59:00|284.32|282.52|284.66|282.86|284.88|283.08|284.32|282.52|0
1645001950000|2022-02-16 08:59:10|284.43|282.63|284.21|282.41|284.66|282.86|284.21|282.41|0
1645001960000|2022-02-16 08:59:20|284.55|282.75|284.88|283.08|284.88|283.08|284.55|282.75|0
1645001970000|2022-02-16 08:59:30|284.78|282.98|284.88|283.08|284.88|283.08|284.78|282.98|0
1645001980000|2022-02-16 08:59:40|284.66|282.86|284.88|283.08|284.88|283.08|284.66|282.86|0
1645001990000|2022-02-16 08:59:50|285.11|283.31|284.88|283.08|285.11|283.31|284.88|283.08|0
1645002000000|2022-02-16 09:00:00|284.2|282.4|284.2|282.4|284.43|282.63|284.2|282.4|0
1645002010000|2022-02-16 09:00:10|284.1|282.3|284.43|282.63|284.66|282.86|284.1|282.3|0
1645002020000|2022-02-16 09:00:20|284.88|283.08|284.88|283.08|284.88|283.08|284.43|282.63|0
1645002030000|2022-02-16 09:00:30|285.11|283.31|285.11|283.31|285.11|283.31|285.11|283.31|0
1645002040000|2022-02-16 09:00:40|284.88|283.08|284.88|283.08|284.88|283.08|284.88|283.08|0
1645002050000|2022-02-16 09:00:50|285|283.2|285.11|283.31|285.11|283.31|285|283.2|0
1645002060000|2022-02-16 09:01:00|284.88|283.08|283.75|281.95|284.88|283.08|283.75|281.95|0
1645002070000|2022-02-16 09:01:10|284.2|282.4|284.66|282.86|284.66|282.86|284.2|282.4|0
1645002080000|2022-02-16 09:01:20|285.11|283.31|285.34|283.54|285.34|283.54|285.11|283.31|0
1645002090000|2022-02-16 09:01:30|285.11|283.31|285.11|283.31|285.34|283.54|285.11|283.31|0
1645002100000|2022-02-16 09:01:40|285.34|283.54|285.11|283.31|285.34|283.54|285.11|283.31|0
1645002110000|2022-02-16 09:01:50|285.34|283.54|285.34|283.54|285.34|283.54|285.34|283.54|0
1645002120000|2022-02-16 09:02:00|285.45|283.65|285.34|283.54|285.56|283.76|285.34|283.54|0
1645002130000|2022-02-16 09:02:10|285.68|283.88|285.34|283.54|285.68|283.88|285.34|283.54|0
1645002140000|2022-02-16 09:02:20|285.11|283.31|284.43|282.63|285.11|283.31|284.43|282.63|0
1645002150000|2022-02-16 09:02:30|284.2|282.4|284.66|282.86|284.66|282.86|284.2|282.4|0
1645002160000|2022-02-16 09:02:40|284.88|283.08|284.77|282.97|284.88|283.08|284.66|282.86|0
1645002170000|2022-02-16 09:02:50|284.88|283.08|285.11|283.31|285.11|283.31|284.77|282.97|0
1645002180000|2022-02-16 09:03:00|285|283.2|284.88|283.08|285|283.2|284.66|282.86|0
1645002190000|2022-02-16 09:03:10|284.77|282.97|285.23|283.43|285.23|283.43|284.77|282.97|0
1645002200000|2022-02-16 09:03:20|285.11|283.31|285|283.2|285.11|283.31|285|283.2|0
1645002210000|2022-02-16 09:03:30|285.11|283.31|282.39|280.59|285.23|283.43|282.39|280.59|0
1645002220000|2022-02-16 09:03:40|282.62|280.82|280.59|278.79|282.62|280.82|280.59|278.79|0
1645002230000|2022-02-16 09:03:50|280.36|278.56|279.91|278.11|280.36|278.56|279.91|278.11|0
1645002240000|2022-02-16 09:04:00|279.69|277.89|277.66|275.86|279.69|277.89|277.66|275.86|0
1645002250000|2022-02-16 09:04:10|277.89|276.09|278.34|276.54|278.34|276.54|277.89|276.09|0
1645002260000|2022-02-16 09:04:20|278.56|276.76|278.56|276.76|278.56|276.76|278.34|276.54|0
1645002270000|2022-02-16 09:04:30|278.34|276.54|279.46|277.66|279.46|277.66|278.34|276.54|0
1645002280000|2022-02-16 09:04:40|279.91|278.11|280.14|278.34|280.14|278.34|279.91|278.11|0
1645002290000|2022-02-16 09:04:50|280.36|278.56|280.81|279.01|280.81|279.01|280.25|278.45|0
1645002300000|2022-02-16 09:05:00|281.26|279.46|281.72|279.92|281.72|279.92|281.26|279.46|0
1645002310000|2022-02-16 09:05:10|281.49|279.69|282.29|280.49|282.29|280.49|281.49|279.69|0
1645002320000|2022-02-16 09:05:20|282.62|280.82|282.39|280.59|282.62|280.82|282.39|280.59|0
1645002330000|2022-02-16 09:05:30|281.83|280.03|281.94|280.14|281.94|280.14|281.72|279.92|0
1645002340000|2022-02-16 09:05:40|282.17|280.37|282.17|280.37|282.29|280.49|282.17|280.37|0
1645002350000|2022-02-16 09:05:50|282.06|280.26|281.94|280.14|282.17|280.37|281.94|280.14|0
1645002360000|2022-02-16 09:06:00|282.17|280.37|281.72|279.92|282.17|280.37|281.72|279.92|0
1645002370000|2022-02-16 09:06:10|281.83|280.03|281.94|280.14|281.94|280.14|281.49|279.69|0
1645002380000|2022-02-16 09:06:20|282.62|280.82|283.98|282.18|283.98|282.18|282.62|280.82|0
1645002390000|2022-02-16 09:06:30|284.2|282.4|284.88|283.08|284.88|283.08|283.98|282.18|0
1645002400000|2022-02-16 09:06:40|284.43|282.63|284.09|282.29|284.43|282.63|284.09|282.29|0
1645002410000|2022-02-16 09:06:50|284.43|282.63|283.52|281.72|284.43|282.63|283.52|281.72|0
1645002420000|2022-02-16 09:07:00|284.08|282.28|284.08|282.28|284.08|282.28|283.75|281.95|0
1645002430000|2022-02-16 09:07:10|283.75|281.95|283.85|282.05|283.85|282.05|283.63|281.83|0
1645002440000|2022-02-16 09:07:20|283.63|281.83|282.73|280.93|283.63|281.83|282.5|280.7|0
1645002450000|2022-02-16 09:07:30|282.5|280.7|283.53|281.73|283.64|281.84|282.5|280.7|0
1645002460000|2022-02-16 09:07:40|284.09|282.29|285.34|283.54|285.45|283.65|284.09|282.29|0
1645002470000|2022-02-16 09:07:50|285.8|284|286.13|284.33|286.13|284.33|285.8|284|0
1645002480000|2022-02-16 09:08:00|286.36|284.56|286.36|284.56|286.36|284.56|286.03|284.23|0
1645002490000|2022-02-16 09:08:10|285.68|283.88|285.68|283.88|285.68|283.88|285.45|283.65|0
1645002500000|2022-02-16 09:08:20|285.45|283.65|285.23|283.43|285.68|283.88|285.12|283.32|0
1645002510000|2022-02-16 09:08:30|285.45|283.65|285.45|283.65|285.45|283.65|285.45|283.65|0
1645002520000|2022-02-16 09:08:40|285.23|283.43|285.91|284.11|285.91|284.11|285.23|283.43|0
1645002530000|2022-02-16 09:08:50|286.13|284.33|287.27|285.47|287.27|285.47|286.13|284.33|0
1645002540000|2022-02-16 09:09:00|287.72|285.92|288.75|286.95|288.75|286.95|287.72|285.92|0
1645002550000|2022-02-16 09:09:10|289.32|287.52|289.54|287.74|289.54|287.74|288.75|286.95|0
1645002560000|2022-02-16 09:09:20|289.44|287.64|288.86|287.06|289.66|287.86|288.86|287.06|0
1645002570000|2022-02-16 09:09:30|289.09|287.29|290.46|288.66|290.46|288.66|289.09|287.29|0
1645002580000|2022-02-16 09:09:40|291.26|289.46|290.68|288.88|291.37|289.57|290.68|288.88|0
1645002590000|2022-02-16 09:09:50|291.03|289.23|290.46|288.66|291.03|289.23|290.46|288.66|0
1645002600000|2022-02-16 09:10:00|290.68|288.88|291.37|289.57|292.05|290.25|290.68|288.88|0
1645002610000|2022-02-16 09:10:10|292.05|290.25|292.97|291.17|292.97|291.17|292.05|290.25|0
1645002620000|2022-02-16 09:10:20|292.86|291.06|292.51|290.71|292.86|291.06|292.28|290.48|0
1645002630000|2022-02-16 09:10:30|292.63|290.83|294.8|293|294.8|293|292.51|290.71|0
1645002640000|2022-02-16 09:10:40|294.57|292.77|294.8|293|295.48|293.68|294.57|292.77|0
1645002650000|2022-02-16 09:10:50|293.88|292.08|292.51|290.71|293.88|292.08|292.51|290.71|0
1645002660000|2022-02-16 09:11:00|292.74|290.94|293.88|292.08|293.88|292.08|292.74|290.94|0
1645002670000|2022-02-16 09:11:10|293.65|291.85|292.97|291.17|293.65|291.85|292.97|291.17|0
1645002680000|2022-02-16 09:11:20|292.74|290.94|291.82|290.02|292.74|290.94|291.82|290.02|0
1645002690000|2022-02-16 09:11:30|292.05|290.25|293.42|291.62|293.42|291.62|292.05|290.25|0
1645002700000|2022-02-16 09:11:40|293.09|291.29|292.74|290.94|293.19|291.39|292.74|290.94|0
1645002710000|2022-02-16 09:11:50|292.51|290.71|292.4|290.6|292.51|290.71|292.05|290.25|0
1645002720000|2022-02-16 09:12:00|292.28|290.48|291.82|290.02|292.63|290.83|291.82|290.02|0
1645002730000|2022-02-16 09:12:10|291.71|289.91|292.05|290.25|292.05|290.25|291.71|289.91|0
1645002740000|2022-02-16 09:12:20|292.28|290.48|292.51|290.71|292.86|291.06|292.28|290.48|0
1645002750000|2022-02-16 09:12:30|292.05|290.25|291.82|290.02|292.05|290.25|291.82|290.02|0
1645002760000|2022-02-16 09:12:40|291.71|289.91|291.37|289.57|292.28|290.48|291.37|289.57|0
1645002770000|2022-02-16 09:12:50|291.6|289.8|291.82|290.02|291.82|290.02|291.6|289.8|0
1645002780000|2022-02-16 09:13:00|291.6|289.8|292.51|290.71|292.51|290.71|291.37|289.57|0
1645002790000|2022-02-16 09:13:10|292.4|290.6|292.74|290.94|292.74|290.94|292.4|290.6|0
1645002800000|2022-02-16 09:13:20|292.05|290.25|292.05|290.25|292.28|290.48|292.05|290.25|0
1645002810000|2022-02-16 09:13:30|291.94|290.14|291.14|289.34|292.05|290.25|291.14|289.34|0
1645002820000|2022-02-16 09:13:40|291.37|289.57|291.37|289.57|291.37|289.57|291.14|289.34|0
1645002830000|2022-02-16 09:13:50|291.14|289.34|290.91|289.11|291.14|289.34|290.91|289.11|0
1645002840000|2022-02-16 09:14:00|290.68|288.88|289.66|287.86|290.68|288.88|289.66|287.86|0
1645002850000|2022-02-16 09:14:10|289.54|287.74|289.32|287.52|289.54|287.74|289.32|287.52|0
1645002860000|2022-02-16 09:14:20|289.09|287.29|289.32|287.52|289.32|287.52|289.09|287.29|0
1645002870000|2022-02-16 09:14:30|290.23|288.43|290|288.2|290.23|288.43|289.77|287.97|0
1645002880000|2022-02-16 09:14:40|290.45|288.65|289.66|287.86|290.45|288.65|289.66|287.86|0
1645002890000|2022-02-16 09:14:50|289.09|287.29|289.32|287.52|289.32|287.52|289.09|287.29|0
1645002900000|2022-02-16 09:15:00|289.09|287.29|289.32|287.52|289.54|287.74|289.09|287.29|0
1645002910000|2022-02-16 09:15:10|289.09|287.29|289.66|287.86|289.66|287.86|289.09|287.29|0
1645002920000|2022-02-16 09:15:20|290|288.2|290|288.2|290.34|288.54|290|288.2|0
1645002930000|2022-02-16 09:15:30|290.12|288.32|289.31|287.51|290.12|288.32|289.31|287.51|0
1645002940000|2022-02-16 09:15:40|289.09|287.29|289.31|287.51|289.31|287.51|289.09|287.29|0
1645002950000|2022-02-16 09:15:50|289.21|287.41|290.45|288.65|290.45|288.65|289.21|287.41|0
1645002960000|2022-02-16 09:16:00|290|288.2|289.54|287.74|290|288.2|289.54|287.74|0
1645002980000|2022-02-16 09:16:20|289.21|287.41|289.09|287.29|289.21|287.41|289.09|287.29|0
1645002990000|2022-02-16 09:16:30|289.31|287.51|289.31|287.51|289.31|287.51|289.31|287.51|0
1645003000000|2022-02-16 09:16:40|289.09|287.29|289.31|287.51|289.31|287.51|289.09|287.29|0
1645003010000|2022-02-16 09:16:50|289.54|287.74|289.54|287.74|290|288.2|289.54|287.74|0
1645003020000|2022-02-16 09:17:00|289.89|288.09|289.31|287.51|289.89|288.09|289.31|287.51|0
1645003030000|2022-02-16 09:17:10|289.54|287.74|290|288.2|290.23|288.43|289.54|287.74|0
1645003040000|2022-02-16 09:17:20|290.12|288.32|290.23|288.43|290.45|288.65|290.12|288.32|0
1645003050000|2022-02-16 09:17:30|290.57|288.77|290.23|288.43|290.57|288.77|290.23|288.43|0
1645003060000|2022-02-16 09:17:40|290|288.2|290|288.2|290|288.2|290|288.2|0
1645003070000|2022-02-16 09:17:50|289.89|288.09|290.45|288.65|290.45|288.65|289.89|288.09|0
1645003080000|2022-02-16 09:18:00|290.91|289.11|290.23|288.43|290.91|289.11|290.23|288.43|0
1645003090000|2022-02-16 09:18:10|290.45|288.65|290.23|288.43|290.45|288.65|290.23|288.43|0
1645003100000|2022-02-16 09:18:20|290.34|288.54|290.45|288.65|290.91|289.11|290.34|288.54|0
1645003110000|2022-02-16 09:18:30|290.34|288.54|289.77|287.97|290.34|288.54|289.77|287.97|0
1645003120000|2022-02-16 09:18:40|290|288.2|290.22|288.42|290.23|288.43|290|288.2|0
1645003130000|2022-02-16 09:18:50|290|288.2|289.31|287.51|290|288.2|289.31|287.51|0
1645003140000|2022-02-16 09:19:00|289.09|287.29|289.09|287.29|289.31|287.51|289.09|287.29|0
1645003150000|2022-02-16 09:19:10|289.2|287.4|289.31|287.51|289.54|287.74|289.2|287.4|0
1645003160000|2022-02-16 09:19:20|289.54|287.74|289.43|287.63|289.54|287.74|289.31|287.51|0
1645003170000|2022-02-16 09:19:30|289.54|287.74|290.22|288.42|290.22|288.42|289.54|287.74|0
1645003180000|2022-02-16 09:19:40|290|288.2|289.77|287.97|290|288.2|289.77|287.97|0
1645003190000|2022-02-16 09:19:50|290|288.2|289.54|287.74|290|288.2|289.54|287.74|0
1645003200000|2022-02-16 09:20:00|290|288.2|289.09|287.29|290.34|288.54|289.09|287.29|0
1645003210000|2022-02-16 09:20:10|288.98|287.18|290.68|288.88|290.68|288.88|288.98|287.18|0
1645003220000|2022-02-16 09:20:20|290.91|289.11|290.68|288.88|290.91|289.11|290.68|288.88|0
1645003230000|2022-02-16 09:20:30|290.91|289.11|291.03|289.23|291.03|289.23|290.91|289.11|0
1645003240000|2022-02-16 09:20:40|290.8|289|290.45|288.65|290.8|289|290.34|288.54|0
1645003250000|2022-02-16 09:20:50|290.57|288.77|290.22|288.42|290.57|288.77|290|288.2|0
1645003260000|2022-02-16 09:21:00|290.45|288.65|290.68|288.88|290.68|288.88|290.45|288.65|0
1645003270000|2022-02-16 09:21:10|290.45|288.65|290.34|288.54|290.45|288.65|290.34|288.54|0
1645003280000|2022-02-16 09:21:20|291.59|289.79|292.4|290.6|292.4|290.6|291.59|289.79|0
1645003290000|2022-02-16 09:21:30|291.82|290.02|291.94|290.14|292.05|290.25|291.82|290.02|0
1645003300000|2022-02-16 09:21:40|291.36|289.56|291.25|289.45|291.36|289.56|291.25|289.45|0
1645003310000|2022-02-16 09:21:50|291.14|289.34|290.45|288.65|291.14|289.34|290.34|288.54|0
1645003320000|2022-02-16 09:22:00|290.8|289|291.59|289.79|291.59|289.79|290.8|289|0
1645003330000|2022-02-16 09:22:10|291.82|290.02|290.91|289.11|291.82|290.02|290.91|289.11|0
1645003340000|2022-02-16 09:22:20|291.14|289.34|290.22|288.42|291.14|289.34|290.22|288.42|0
1645003350000|2022-02-16 09:22:30|290.11|288.31|290.22|288.42|290.22|288.42|289.66|287.86|0
1645003360000|2022-02-16 09:22:40|290.57|288.77|290.45|288.65|290.57|288.77|290.45|288.65|0
1645003370000|2022-02-16 09:22:50|290.22|288.42|290|288.2|290.45|288.65|290|288.2|0
1645003380000|2022-02-16 09:23:00|290.22|288.42|290.45|288.65|290.45|288.65|290|288.2|0
1645003390000|2022-02-16 09:23:10|290.22|288.42|291.59|289.79|291.59|289.79|290.22|288.42|0
1645003400000|2022-02-16 09:23:20|291.48|289.68|291.36|289.56|291.48|289.68|291.36|289.56|0
1645003410000|2022-02-16 09:23:30|291.03|289.23|291.14|289.34|291.14|289.34|291.03|289.23|0
1645003420000|2022-02-16 09:23:40|291.03|289.23|291.94|290.14|291.94|290.14|291.03|289.23|0
1645003430000|2022-02-16 09:23:50|292.05|290.25|291.25|289.45|292.05|290.25|291.25|289.45|0
1645003440000|2022-02-16 09:24:00|291.36|289.56|291.14|289.34|291.36|289.56|291.14|289.34|0
1645003450000|2022-02-16 09:24:10|291.36|289.56|290.34|288.54|291.59|289.79|290.34|288.54|0
1645003460000|2022-02-16 09:24:20|290.45|288.65|290|288.2|290.45|288.65|290|288.2|0
1645003470000|2022-02-16 09:24:30|290.45|288.65|291.59|289.79|291.59|289.79|290.45|288.65|0
1645003480000|2022-02-16 09:24:40|291.36|289.56|291.13|289.33|291.36|289.56|291.13|289.33|0
1645003490000|2022-02-16 09:24:50|291.25|289.45|291.13|289.33|291.25|289.45|291.03|289.23|0
1645003500000|2022-02-16 09:25:00|290.91|289.11|290.34|288.54|290.91|289.11|290.34|288.54|0
1645003510000|2022-02-16 09:25:10|290.68|288.88|290.22|288.42|290.68|288.88|290.22|288.42|0
1645003520000|2022-02-16 09:25:20|290.11|288.31|290.91|289.11|290.91|289.11|290.11|288.31|0
1645003530000|2022-02-16 09:25:30|291.13|289.33|291.13|289.33|291.13|289.33|291.13|289.33|0
1645003540000|2022-02-16 09:25:40|290.91|289.11|291.13|289.33|291.13|289.33|290.91|289.11|0
1645003550000|2022-02-16 09:25:50|291.36|289.56|291.13|289.33|291.36|289.56|291.13|289.33|0
1645003560000|2022-02-16 09:26:00|291.36|289.56|291.48|289.68|291.59|289.79|291.36|289.56|0
1645003570000|2022-02-16 09:26:10|291.13|289.33|291.13|289.33|291.36|289.56|291.13|289.33|0
1645003580000|2022-02-16 09:26:20|290.91|289.11|290.68|288.88|290.91|289.11|290.45|288.65|0
1645003590000|2022-02-16 09:26:30|290.45|288.65|290.8|289|290.8|289|290.45|288.65|0
1645003600000|2022-02-16 09:26:40|291.02|289.22|291.13|289.33|291.59|289.79|291.02|289.22|0
1645003610000|2022-02-16 09:26:50|290.68|288.88|290.8|289|290.8|289|290.68|288.88|0
1645003620000|2022-02-16 09:27:00|290.57|288.77|290.68|288.88|290.68|288.88|290.57|288.77|0
1645003630000|2022-02-16 09:27:10|290.8|289|290.91|289.11|290.91|289.11|290.68|288.88|0
1645003640000|2022-02-16 09:27:20|290.68|288.88|290.8|289|290.91|289.11|290.68|288.88|0
1645003650000|2022-02-16 09:27:30|290.68|288.88|290.34|288.54|290.68|288.88|290.34|288.54|0
1645003660000|2022-02-16 09:27:40|290.22|288.42|290.22|288.42|290.45|288.65|290.22|288.42|0
1645003670000|2022-02-16 09:27:50|290.68|288.88|290.8|289|290.8|289|290.45|288.65|0
1645003680000|2022-02-16 09:28:00|290.22|288.42|290.45|288.65|290.45|288.65|290.22|288.42|0
1645003690000|2022-02-16 09:28:10|290.91|289.11|291.13|289.33|291.13|289.33|290.91|289.11|0
1645003700000|2022-02-16 09:28:20|291.02|289.22|291.13|289.33|291.13|289.33|291.02|289.22|0
1645003710000|2022-02-16 09:28:30|291.02|289.22|291.13|289.33|291.13|289.33|290.91|289.11|0
1645003720000|2022-02-16 09:28:40|291.02|289.22|291.36|289.56|291.36|289.56|291.02|289.22|0
1645003730000|2022-02-16 09:28:50|291.25|289.45|290.91|289.11|291.36|289.56|290.91|289.11|0
1645003740000|2022-02-16 09:29:00|291.36|289.56|290.91|289.11|291.36|289.56|290.91|289.11|0
1645003750000|2022-02-16 09:29:10|290.68|288.88|291.02|289.22|291.02|289.22|290.68|288.88|0
1645003760000|2022-02-16 09:29:20|290.91|289.11|291.25|289.45|291.25|289.45|290.91|289.11|0
1645003770000|2022-02-16 09:29:30|291.13|289.33|291.02|289.22|291.36|289.56|291.02|289.22|0
1645003780000|2022-02-16 09:29:40|291.13|289.33|291.02|289.22|291.13|289.33|290.91|289.11|0
1645003790000|2022-02-16 09:29:50|291.13|289.33|291.36|289.56|291.36|289.56|291.13|289.33|0
1645003800000|2022-02-16 09:30:00|291.48|289.68|291.13|289.33|291.59|289.79|291.13|289.33|0
1645003810000|2022-02-16 09:30:10|290.22|288.42|289.54|287.74|290.22|288.42|289.54|287.74|0
1645003820000|2022-02-16 09:30:20|288.85|287.05|289.08|287.28|289.76|287.96|288.85|287.05|0
1645003830000|2022-02-16 09:30:30|287.49|285.69|287.94|286.14|287.94|286.14|287.49|285.69|0
1645003840000|2022-02-16 09:30:40|288.17|286.37|288.85|287.05|289.08|287.28|288.17|286.37|0
1645003850000|2022-02-16 09:30:50|288.63|286.83|289.08|287.28|289.08|287.28|288.63|286.83|0
1645003860000|2022-02-16 09:31:00|289.31|287.51|289.54|287.74|289.54|287.74|289.08|287.28|0
1645003870000|2022-02-16 09:31:10|289.08|287.28|289.2|287.4|289.54|287.74|288.85|287.05|0
1645003880000|2022-02-16 09:31:20|289.54|287.74|289.54|287.74|289.54|287.74|289.31|287.51|0
1645003890000|2022-02-16 09:31:30|289.76|287.96|289.31|287.51|289.76|287.96|289.31|287.51|0
1645003900000|2022-02-16 09:31:40|289.54|287.74|289.54|287.74|289.54|287.74|289.54|287.74|0
1645003910000|2022-02-16 09:31:50|289.31|287.51|289.31|287.51|289.31|287.51|289.31|287.51|0
1645003920000|2022-02-16 09:32:00|289.54|287.74|289.76|287.96|289.76|287.96|289.31|287.51|0
1645003930000|2022-02-16 09:32:10|289.99|288.19|291.02|289.22|291.02|289.22|289.99|288.19|0
1645003940000|2022-02-16 09:32:20|290.9|289.1|290.22|288.42|290.9|289.1|290.22|288.42|0
1645003950000|2022-02-16 09:32:30|290.45|288.65|290.34|288.54|290.57|288.77|290.34|288.54|0
1645003960000|2022-02-16 09:32:40|290.22|288.42|289.08|287.28|290.22|288.42|289.08|287.28|0
1645003970000|2022-02-16 09:32:50|288.63|286.83|288.63|286.83|288.63|286.83|288.63|286.83|0
1645003980000|2022-02-16 09:33:00|288.74|286.94|288.63|286.83|288.74|286.94|288.63|286.83|0
1645003990000|2022-02-16 09:33:10|288.74|286.94|288.63|286.83|288.74|286.94|288.63|286.83|0
1645004000000|2022-02-16 09:33:20|288.4|286.6|288.63|286.83|288.63|286.83|288.4|286.6|0
1645004010000|2022-02-16 09:33:30|288.97|287.17|289.08|287.28|289.08|287.28|288.97|287.17|0
1645004020000|2022-02-16 09:33:40|288.97|287.17|288.85|287.05|288.97|287.17|288.85|287.05|0
1645004030000|2022-02-16 09:33:50|289.08|287.28|289.54|287.74|289.54|287.74|289.08|287.28|0
1645004040000|2022-02-16 09:34:00|289.31|287.51|289.43|287.63|289.43|287.63|289.2|287.4|0
1645004050000|2022-02-16 09:34:10|289.31|287.51|289.43|287.63|289.43|287.63|289.31|287.51|0
1645004060000|2022-02-16 09:34:20|289.31|287.51|289.76|287.96|289.76|287.96|289.31|287.51|0
1645004070000|2022-02-16 09:34:30|289.65|287.85|289.31|287.51|289.65|287.85|289.31|287.51|0
1645004080000|2022-02-16 09:34:40|289.76|287.96|289.76|287.96|289.99|288.19|289.76|287.96|0
1645004090000|2022-02-16 09:34:50|289.88|288.08|290.22|288.42|290.22|288.42|289.76|287.96|0
1645004100000|2022-02-16 09:35:00|290.11|288.31|290.68|288.88|290.68|288.88|290.11|288.31|0
1645004110000|2022-02-16 09:35:10|290.79|288.99|292.04|290.24|292.04|290.24|290.79|288.99|0
1645004120000|2022-02-16 09:35:20|292.27|290.47|292.04|290.24|292.27|290.47|292.04|290.24|0
1645004130000|2022-02-16 09:35:30|291.82|290.02|290.79|288.99|291.82|290.02|290.79|288.99|0
1645004140000|2022-02-16 09:35:40|290.67|288.87|290.45|288.65|290.67|288.87|290.34|288.54|0
1645004150000|2022-02-16 09:35:50|290.34|288.54|290.45|288.65|290.45|288.65|290.22|288.42|0
1645004160000|2022-02-16 09:36:00|290.57|288.77|290.67|288.87|290.67|288.87|290.45|288.65|0
1645004170000|2022-02-16 09:36:10|290.57|288.77|290.22|288.42|290.67|288.87|290.22|288.42|0
1645004180000|2022-02-16 09:36:20|290.45|288.65|290.22|288.42|290.45|288.65|290.22|288.42|0
1645004190000|2022-02-16 09:36:30|289.99|288.19|289.99|288.19|289.99|288.19|289.76|287.96|0
1645004200000|2022-02-16 09:36:40|289.88|288.08|290.22|288.42|290.22|288.42|289.88|288.08|0
1645004210000|2022-02-16 09:36:50|289.76|287.96|289.76|287.96|289.88|288.08|289.76|287.96|0
1645004220000|2022-02-16 09:37:00|289.99|288.19|290.22|288.42|290.22|288.42|289.99|288.19|0
1645004230000|2022-02-16 09:37:10|289.76|287.96|289.76|287.96|290.11|288.31|289.76|287.96|0
1645004240000|2022-02-16 09:37:20|290.11|288.31|290.22|288.42|290.45|288.65|289.99|288.19|0
1645004250000|2022-02-16 09:37:30|289.99|288.19|290.22|288.42|290.22|288.42|289.99|288.19|0
1645004260000|2022-02-16 09:37:40|289.99|288.19|289.99|288.19|289.99|288.19|289.76|287.96|0
1645004270000|2022-02-16 09:37:50|289.88|288.08|290.22|288.42|290.45|288.65|289.88|288.08|0
1645004280000|2022-02-16 09:38:00|290.11|288.31|289.76|287.96|290.11|288.31|289.65|287.85|0
1645004290000|2022-02-16 09:38:10|290.11|288.31|290.22|288.42|290.22|288.42|289.99|288.19|0
1645004300000|2022-02-16 09:38:20|289.99|288.19|290.9|289.1|290.9|289.1|289.99|288.19|0
1645004310000|2022-02-16 09:38:30|291.13|289.33|290.45|288.65|291.13|289.33|290.45|288.65|0
1645004320000|2022-02-16 09:38:40|290.22|288.42|290.11|288.31|290.45|288.65|290.11|288.31|0
1645004330000|2022-02-16 09:38:50|290.45|288.65|290.9|289.1|290.9|289.1|290.45|288.65|0
1645004340000|2022-02-16 09:39:00|291.13|289.33|290.9|289.1|291.13|289.33|290.9|289.1|0
1645004350000|2022-02-16 09:39:10|290.67|288.87|290.67|288.87|290.67|288.87|290.67|288.87|0
1645004360000|2022-02-16 09:39:20|290.9|289.1|290.56|288.76|290.9|289.1|290.56|288.76|0
1645004370000|2022-02-16 09:39:30|290.67|288.87|290.56|288.76|290.67|288.87|290.56|288.76|0
1645004380000|2022-02-16 09:39:40|290.22|288.42|289.99|288.19|290.22|288.42|289.99|288.19|0
1645004390000|2022-02-16 09:39:50|289.88|288.08|290.22|288.42|290.22|288.42|289.88|288.08|0
1645004400000|2022-02-16 09:40:00|290.45|288.65|290.22|288.42|290.45|288.65|290.22|288.42|0
1645004410000|2022-02-16 09:40:10|290.67|288.87|290.67|288.87|290.67|288.87|290.45|288.65|0
1645004420000|2022-02-16 09:40:20|290.22|288.42|290.22|288.42|290.22|288.42|289.99|288.19|0
1645004430000|2022-02-16 09:40:30|290.11|288.31|290.22|288.42|290.45|288.65|290.11|288.31|0
1645004440000|2022-02-16 09:40:40|289.99|288.19|289.76|287.96|289.99|288.19|289.76|287.96|0
1645004460000|2022-02-16 09:41:00|289.99|288.19|290.44|288.64|290.44|288.64|289.99|288.19|0
1645004470000|2022-02-16 09:41:10|290.22|288.42|290.22|288.42|290.22|288.42|289.99|288.19|0
1645004480000|2022-02-16 09:41:20|290.44|288.64|290.22|288.42|290.44|288.64|290.22|288.42|0
1645004490000|2022-02-16 09:41:30|289.99|288.19|289.76|287.96|289.99|288.19|289.76|287.96|0
1645004500000|2022-02-16 09:41:40|289.65|287.85|289.99|288.19|289.99|288.19|289.65|287.85|0
1645004510000|2022-02-16 09:41:50|290.44|288.64|290.22|288.42|290.44|288.64|290.22|288.42|0
1645004520000|2022-02-16 09:42:00|290.44|288.64|290.22|288.42|290.44|288.64|290.22|288.42|0
1645004530000|2022-02-16 09:42:10|290.9|289.1|291.13|289.33|291.13|289.33|290.9|289.1|0
1645004540000|2022-02-16 09:42:20|291.36|289.56|291.36|289.56|291.36|289.56|291.25|289.45|0
1645004550000|2022-02-16 09:42:30|291.48|289.68|291.36|289.56|291.48|289.68|291.36|289.56|0
1645004560000|2022-02-16 09:42:40|291.48|289.68|292.27|290.47|292.27|290.47|291.36|289.56|0
1645004570000|2022-02-16 09:42:50|292.04|290.24|292.04|290.24|292.27|290.47|292.04|290.24|0
1645004580000|2022-02-16 09:43:00|291.93|290.13|291.58|289.78|292.04|290.24|291.58|289.78|0
1645004590000|2022-02-16 09:43:10|291.93|290.13|291.81|290.01|291.93|290.13|291.81|290.01|0
1645004600000|2022-02-16 09:43:20|291.93|290.13|291.81|290.01|291.93|290.13|291.58|289.78|0
1645004610000|2022-02-16 09:43:30|292.04|290.24|292.5|290.7|292.5|290.7|291.81|290.01|0
1645004620000|2022-02-16 09:43:40|292.73|290.93|292.95|291.15|292.95|291.15|292.62|290.82|0
1645004630000|2022-02-16 09:43:50|292.5|290.7|292.73|290.93|292.73|290.93|292.5|290.7|0
1645004640000|2022-02-16 09:44:00|292.5|290.7|292.5|290.7|292.73|290.93|292.5|290.7|0
1645004650000|2022-02-16 09:44:10|292.73|290.93|293.18|291.38|293.41|291.61|292.73|290.93|0
1645004660000|2022-02-16 09:44:20|292.95|291.15|292.95|291.15|292.95|291.15|292.73|290.93|0
1645004670000|2022-02-16 09:44:30|293.53|291.73|293.64|291.84|293.64|291.84|293.41|291.61|0
1645004680000|2022-02-16 09:44:40|293.53|291.73|293.87|292.07|293.87|292.07|293.53|291.73|0
1645004690000|2022-02-16 09:44:50|293.64|291.84|293.87|292.07|293.87|292.07|293.64|291.84|0
1645004700000|2022-02-16 09:45:00|293.41|291.61|293.07|291.27|293.41|291.61|292.95|291.15|0
1645004710000|2022-02-16 09:45:10|293.41|291.61|293.18|291.38|293.41|291.61|293.18|291.38|0
1645004720000|2022-02-16 09:45:20|292.73|290.93|292.95|291.15|292.95|291.15|292.73|290.93|0
1645004730000|2022-02-16 09:45:30|292.5|290.7|292.73|290.93|292.73|290.93|292.5|290.7|0
1645004740000|2022-02-16 09:45:40|292.5|290.7|292.5|290.7|292.5|290.7|292.5|290.7|0
1645004750000|2022-02-16 09:45:50|292.62|290.82|293.18|291.38|293.64|291.84|292.62|290.82|0
1645004760000|2022-02-16 09:46:00|292.95|291.15|293.07|291.27|293.07|291.27|292.95|291.15|0
1645004770000|2022-02-16 09:46:10|292.95|291.15|292.73|290.93|293.07|291.27|292.73|290.93|0
1645004780000|2022-02-16 09:46:20|292.95|291.15|293.41|291.61|293.41|291.61|292.73|290.93|0
1645004790000|2022-02-16 09:46:30|293.3|291.5|292.95|291.15|293.3|291.5|292.95|291.15|0
1645004800000|2022-02-16 09:46:40|293.07|291.27|292.95|291.15|293.07|291.27|292.95|291.15|0
1645004810000|2022-02-16 09:46:50|293.18|291.38|293.87|292.07|293.87|292.07|293.18|291.38|0
1645004820000|2022-02-16 09:47:00|293.99|292.19|293.64|291.84|294.1|292.3|293.64|291.84|0
1645004830000|2022-02-16 09:47:10|293.87|292.07|293.99|292.19|293.99|292.19|293.87|292.07|0
1645004840000|2022-02-16 09:47:20|293.87|292.07|293.64|291.84|294.1|292.3|293.64|291.84|0
1645004850000|2022-02-16 09:47:30|293.87|292.07|293.87|292.07|293.87|292.07|293.87|292.07|0
1645004860000|2022-02-16 09:47:40|293.64|291.84|293.64|291.84|293.64|291.84|293.64|291.84|0
1645004870000|2022-02-16 09:47:50|293.87|292.07|293.87|292.07|294.1|292.3|293.87|292.07|0
1645004880000|2022-02-16 09:48:00|293.76|291.96|293.87|292.07|293.87|292.07|293.76|291.96|0
1645004890000|2022-02-16 09:48:10|293.64|291.84|293.99|292.19|293.99|292.19|293.64|291.84|0
1645004900000|2022-02-16 09:48:20|293.64|291.84|292.95|291.15|293.64|291.84|292.95|291.15|0
1645004910000|2022-02-16 09:48:30|293.18|291.38|292.72|290.92|293.18|291.38|292.72|290.92|0
1645004940000|2022-02-16 09:49:00|292.95|291.15|292.61|290.81|292.95|291.15|292.5|290.7|0
1645004950000|2022-02-16 09:49:10|292.72|290.92|292.61|290.81|292.72|290.92|292.61|290.81|0
1645004960000|2022-02-16 09:49:20|292.5|290.7|292.84|291.04|292.84|291.04|292.5|290.7|0
1645004970000|2022-02-16 09:49:30|292.61|290.81|292.72|290.92|292.95|291.15|292.61|290.81|0
1645004990000|2022-02-16 09:49:50|292.95|291.15|292.84|291.04|292.95|291.15|292.84|291.04|0
1645005000000|2022-02-16 09:50:00|292.95|291.15|292.5|290.7|292.95|291.15|292.5|290.7|0
1645005010000|2022-02-16 09:50:10|292.27|290.47|292.16|290.36|292.27|290.47|292.16|290.36|0
1645005020000|2022-02-16 09:50:20|292.27|290.47|292.04|290.24|292.27|290.47|292.04|290.24|0
1645005030000|2022-02-16 09:50:30|292.27|290.47|292.16|290.36|292.27|290.47|292.16|290.36|0
1645005040000|2022-02-16 09:50:40|292.27|290.47|291.7|289.9|292.27|290.47|291.7|289.9|0
1645005050000|2022-02-16 09:50:50|291.35|289.55|291.47|289.67|291.58|289.78|291.24|289.44|0
1645005060000|2022-02-16 09:51:00|291.58|289.78|291.7|289.9|291.93|290.13|291.58|289.78|0
1645005070000|2022-02-16 09:51:10|291.58|289.78|291.13|289.33|291.58|289.78|291.13|289.33|0
1645005080000|2022-02-16 09:51:20|291.02|289.22|291.35|289.55|291.35|289.55|291.02|289.22|0
1645005090000|2022-02-16 09:51:30|291.7|289.9|291.35|289.55|291.7|289.9|291.35|289.55|0
1645005100000|2022-02-16 09:51:40|290.9|289.1|291.13|289.33|291.13|289.33|290.9|289.1|0
1645005110000|2022-02-16 09:51:50|291.35|289.55|291.35|289.55|291.35|289.55|291.24|289.44|0
1645005120000|2022-02-16 09:52:00|291.47|289.67|291.58|289.78|291.58|289.78|291.47|289.67|0
1645005130000|2022-02-16 09:52:10|291.47|289.67|291.35|289.55|291.7|289.9|291.35|289.55|0
1645005140000|2022-02-16 09:52:20|291.58|289.78|291.58|289.78|291.58|289.78|291.35|289.55|0
1645005150000|2022-02-16 09:52:30|291.35|289.55|291.58|289.78|291.58|289.78|291.35|289.55|0
1645005160000|2022-02-16 09:52:40|291.81|290.01|292.04|290.24|292.27|290.47|291.81|290.01|0
1645005170000|2022-02-16 09:52:50|291.81|290.01|291.93|290.13|291.93|290.13|291.81|290.01|0
1645005180000|2022-02-16 09:53:00|291.81|290.01|291.81|290.01|292.04|290.24|291.81|290.01|0
1645005190000|2022-02-16 09:53:10|292.04|290.24|292.16|290.36|292.27|290.47|292.04|290.24|0
1645005200000|2022-02-16 09:53:20|292.04|290.24|292.04|290.24|292.04|290.24|292.04|290.24|0
1645005210000|2022-02-16 09:53:30|291.81|290.01|292.04|290.24|292.04|290.24|291.81|290.01|0
1645005220000|2022-02-16 09:53:40|291.81|290.01|292.27|290.47|292.27|290.47|291.81|290.01|0
1645005230000|2022-02-16 09:53:50|292.84|291.04|292.95|291.15|292.95|291.15|292.84|291.04|0
1645005240000|2022-02-16 09:54:00|292.84|291.04|292.72|290.92|292.84|291.04|292.72|290.92|0
1645005250000|2022-02-16 09:54:10|292.95|291.15|293.18|291.38|293.18|291.38|292.95|291.15|0
1645005260000|2022-02-16 09:54:20|293.41|291.61|293.41|291.61|293.41|291.61|293.41|291.61|0
1645005270000|2022-02-16 09:54:30|293.3|291.5|292.84|291.04|293.3|291.5|292.84|291.04|0
1645005280000|2022-02-16 09:54:40|292.72|290.92|292.27|290.47|292.72|290.92|292.27|290.47|0
1645005290000|2022-02-16 09:54:50|292.04|290.24|292.49|290.69|292.49|290.69|292.04|290.24|0
1645005300000|2022-02-16 09:55:00|292.72|290.92|292.72|290.92|292.72|290.92|292.49|290.69|0
1645005310000|2022-02-16 09:55:10|293.18|291.38|292.95|291.15|293.18|291.38|292.95|291.15|0
1645005320000|2022-02-16 09:55:20|293.3|291.5|293.3|291.5|293.3|291.5|293.18|291.38|0
1645005330000|2022-02-16 09:55:30|293.18|291.38|293.64|291.84|293.64|291.84|293.18|291.38|0
1645005340000|2022-02-16 09:55:40|293.41|291.61|292.49|290.69|293.41|291.61|292.49|290.69|0
1645005350000|2022-02-16 09:55:50|292.72|290.92|292.27|290.47|292.72|290.92|292.27|290.47|0
1645005360000|2022-02-16 09:56:00|292.72|290.92|292.16|290.36|292.72|290.92|292.16|290.36|0
1645005370000|2022-02-16 09:56:10|292.26|290.46|293.3|291.5|293.3|291.5|292.26|290.46|0
1645005380000|2022-02-16 09:56:20|293.41|291.61|292.95|291.15|293.41|291.61|292.95|291.15|0
1645005390000|2022-02-16 09:56:30|292.84|291.04|292.72|290.92|292.84|291.04|292.72|290.92|0
1645005400000|2022-02-16 09:56:40|292.95|291.15|293.41|291.61|293.41|291.61|292.95|291.15|0
1645005410000|2022-02-16 09:56:50|293.86|292.06|293.86|292.06|294.32|292.52|293.86|292.06|0
1645005420000|2022-02-16 09:57:00|294.32|292.52|294.78|292.98|294.78|292.98|294.32|292.52|0
1645005430000|2022-02-16 09:57:10|295.01|293.21|294.78|292.98|295.24|293.44|294.78|292.98|0
1645005450000|2022-02-16 09:57:30|295.01|293.21|294.78|292.98|295.01|293.21|294.78|292.98|0
1645005460000|2022-02-16 09:57:40|295.01|293.21|295.24|293.44|295.24|293.44|295.01|293.21|0
1645005470000|2022-02-16 09:57:50|295.01|293.21|295.24|293.44|295.24|293.44|295.01|293.21|0
1645005480000|2022-02-16 09:58:00|295.47|293.67|295.47|293.67|295.7|293.9|295.47|293.67|0
1645005490000|2022-02-16 09:58:10|295.7|293.9|295.47|293.67|295.7|293.9|295.47|293.67|0
1645005500000|2022-02-16 09:58:20|295.24|293.44|295.24|293.44|295.24|293.44|295.24|293.44|0
1645005510000|2022-02-16 09:58:30|295.47|293.67|292.72|290.92|295.47|293.67|292.72|290.92|0
1645005520000|2022-02-16 09:58:40|292.95|291.15|294.55|292.75|294.55|292.75|292.84|291.04|0
1645005530000|2022-02-16 09:58:50|294.78|292.98|296.61|294.81|296.61|294.81|294.78|292.98|0
1645005540000|2022-02-16 09:59:00|296.15|294.35|296.61|294.81|296.73|294.93|296.15|294.35|0
1645005550000|2022-02-16 09:59:10|296.38|294.58|296.61|294.81|296.61|294.81|296.38|294.58|0
1645005560000|2022-02-16 09:59:20|296.73|294.93|296.61|294.81|296.73|294.93|296.61|294.81|0
1645005570000|2022-02-16 09:59:30|296.38|294.58|295.92|294.12|296.38|294.58|295.92|294.12|0
1645005580000|2022-02-16 09:59:40|296.15|294.35|295.47|293.67|296.15|294.35|295.47|293.67|0
1645005590000|2022-02-16 09:59:50|295.59|293.79|295.47|293.67|295.7|293.9|295.47|293.67|0
1645005600000|2022-02-16 10:00:00|295.92|294.12|296.04|294.24|296.15|294.35|295.92|294.12|0
1645005610000|2022-02-16 10:00:10|295.92|294.12|296.15|294.35|296.15|294.35|295.7|293.9|0
1645005620000|2022-02-16 10:00:20|296.04|294.24|295.92|294.12|296.15|294.35|295.92|294.12|0
1645005630000|2022-02-16 10:00:30|296.04|294.24|297.07|295.27|297.07|295.27|296.04|294.24|0
1645005640000|2022-02-16 10:00:40|296.84|295.04|297.19|295.39|297.19|295.39|296.84|295.04|0
1645005650000|2022-02-16 10:00:50|297.07|295.27|297.53|295.73|297.53|295.73|297.07|295.27|0
1645005660000|2022-02-16 10:01:00|297.3|295.5|297.3|295.5|297.3|295.5|297.3|295.5|0
1645005670000|2022-02-16 10:01:10|297.42|295.62|297.19|295.39|297.42|295.62|297.19|295.39|0
1645005680000|2022-02-16 10:01:20|297.53|295.73|298.91|297.11|298.91|297.11|297.53|295.73|0
1645005690000|2022-02-16 10:01:30|299.14|297.34|299.26|297.46|299.26|297.46|299.14|297.34|0
1645005700000|2022-02-16 10:01:40|299.14|297.34|299.37|297.57|299.37|297.57|299.14|297.34|0
1645005710000|2022-02-16 10:01:50|299.6|297.8|299.95|298.15|299.95|298.15|299.6|297.8|0
1645005720000|2022-02-16 10:02:00|300.29|298.49|300.41|298.61|300.41|298.61|300.29|298.49|0
1645005730000|2022-02-16 10:02:10|300.29|298.49|300.06|298.26|300.29|298.49|299.95|298.15|0
1645005740000|2022-02-16 10:02:20|299.83|298.03|300.29|298.49|300.29|298.49|299.83|298.03|0
1645005750000|2022-02-16 10:02:30|300.18|298.38|299.83|298.03|300.18|298.38|299.83|298.03|0
1645005760000|2022-02-16 10:02:40|299.95|298.15|300.64|298.84|300.64|298.84|299.95|298.15|0
1645005770000|2022-02-16 10:02:50|301.21|299.41|301.21|299.41|301.21|299.41|300.98|299.18|0
1645005780000|2022-02-16 10:03:00|301.56|299.76|301.9|300.1|301.9|300.1|301.56|299.76|0
1645005790000|2022-02-16 10:03:10|302.13|300.33|302.36|300.56|302.36|300.56|302.13|300.33|0
1645005800000|2022-02-16 10:03:20|302.13|300.33|301.44|299.64|302.13|300.33|301.44|299.64|0
1645005810000|2022-02-16 10:03:30|301.21|299.41|300.64|298.84|301.21|299.41|300.64|298.84|0
1645005820000|2022-02-16 10:03:40|300.52|298.72|300.18|298.38|300.52|298.72|300.18|298.38|0
1645005830000|2022-02-16 10:03:50|300.29|298.49|299.14|297.34|300.29|298.49|299.14|297.34|0
1645005840000|2022-02-16 10:04:00|298.68|296.88|298.91|297.11|299.03|297.23|298.68|296.88|0
1645005850000|2022-02-16 10:04:10|298.57|296.77|297.99|296.19|298.57|296.77|297.99|296.19|0
1645005860000|2022-02-16 10:04:20|297.53|295.73|297.53|295.73|297.53|295.73|297.07|295.27|0
1645005870000|2022-02-16 10:04:30|297.76|295.96|297.3|295.5|297.76|295.96|297.3|295.5|0
1645005880000|2022-02-16 10:04:40|297.53|295.73|297.65|295.85|297.76|295.96|297.53|295.73|0
1645005890000|2022-02-16 10:04:50|297.53|295.73|297.65|295.85|297.76|295.96|297.53|295.73|0
1645005900000|2022-02-16 10:05:00|297.53|295.73|297.3|295.5|297.99|296.19|297.3|295.5|0
1645005910000|2022-02-16 10:05:10|297.07|295.27|297.53|295.73|297.53|295.73|297.07|295.27|0
1645005920000|2022-02-16 10:05:20|298.22|296.42|298.45|296.65|298.68|296.88|298.22|296.42|0
1645005930000|2022-02-16 10:05:30|298.68|296.88|298.68|296.88|298.91|297.11|298.57|296.77|0
1645005940000|2022-02-16 10:05:40|298.91|297.11|299.37|297.57|299.37|297.57|298.91|297.11|0
1645005950000|2022-02-16 10:05:50|299.26|297.46|298.91|297.11|299.26|297.46|298.91|297.11|0
1645005960000|2022-02-16 10:06:00|298.68|296.88|298.68|296.88|298.91|297.11|298.57|296.77|0
1645005970000|2022-02-16 10:06:10|298.45|296.65|297.76|295.96|298.45|296.65|297.76|295.96|0
1645005980000|2022-02-16 10:06:20|297.53|295.73|297.07|295.27|297.53|295.73|297.07|295.27|0
1645005990000|2022-02-16 10:06:30|297.19|295.39|297.07|295.27|297.19|295.39|296.84|295.04|0
1645006000000|2022-02-16 10:06:40|297.53|295.73|297.76|295.96|297.76|295.96|297.3|295.5|0
1645006010000|2022-02-16 10:06:50|297.99|296.19|298.68|296.88|298.68|296.88|297.99|296.19|0
1645006020000|2022-02-16 10:07:00|298.45|296.65|297.99|296.19|298.45|296.65|297.99|296.19|0
1645006030000|2022-02-16 10:07:10|298.11|296.31|297.99|296.19|298.11|296.31|297.99|296.19|0
1645006040000|2022-02-16 10:07:20|298.22|296.42|297.99|296.19|298.22|296.42|297.76|295.96|0
1645006050000|2022-02-16 10:07:30|297.76|295.96|297.53|295.73|297.76|295.96|297.53|295.73|0
1645006060000|2022-02-16 10:07:40|297.42|295.62|297.65|295.85|297.65|295.85|297.42|295.62|0
1645006070000|2022-02-16 10:07:50|297.53|295.73|297.19|295.39|297.53|295.73|297.19|295.39|0
1645006080000|2022-02-16 10:08:00|296.96|295.16|296.84|295.04|297.3|295.5|296.84|295.04|0
1645006090000|2022-02-16 10:08:10|296.61|294.81|296.61|294.81|296.84|295.04|296.61|294.81|0
1645006100000|2022-02-16 10:08:20|296.5|294.7|296.84|295.04|296.84|295.04|296.5|294.7|0
1645006110000|2022-02-16 10:08:30|296.73|294.93|296.61|294.81|296.73|294.93|296.61|294.81|0
1645006120000|2022-02-16 10:08:40|296.38|294.58|297.3|295.5|297.3|295.5|296.38|294.58|0
1645006140000|2022-02-16 10:09:00|297.07|295.27|297.3|295.5|297.3|295.5|297.07|295.27|0
1645006150000|2022-02-16 10:09:10|297.53|295.73|297.76|295.96|297.76|295.96|297.53|295.73|0
1645006160000|2022-02-16 10:09:20|297.99|296.19|297.99|296.19|297.99|296.19|297.88|296.08|0
1645006170000|2022-02-16 10:09:30|297.76|295.96|297.07|295.27|297.76|295.96|297.07|295.27|0
1645006190000|2022-02-16 10:09:50|297.3|295.5|297.3|295.5|297.3|295.5|297.3|295.5|0
1645006200000|2022-02-16 10:10:00|297.07|295.27|297.07|295.27|297.07|295.27|296.84|295.04|0
1645006210000|2022-02-16 10:10:10|296.84|295.04|296.84|295.04|296.84|295.04|296.61|294.81|0
1645006230000|2022-02-16 10:10:30|296.96|295.16|295.69|293.89|296.96|295.16|295.69|293.89|0
1645006240000|2022-02-16 10:10:40|295.92|294.12|296.15|294.35|296.15|294.35|295.92|294.12|0
1645006250000|2022-02-16 10:10:50|296.04|294.24|295.92|294.12|296.15|294.35|295.92|294.12|0
1645006260000|2022-02-16 10:11:00|295.81|294.01|295.69|293.89|296.04|294.24|295.69|293.89|0
1645006270000|2022-02-16 10:11:10|295.92|294.12|295.92|294.12|296.04|294.24|295.92|294.12|0
1645006280000|2022-02-16 10:11:20|295.46|293.66|295.69|293.89|295.69|293.89|295.46|293.66|0
1645006290000|2022-02-16 10:11:30|295.46|293.66|296.84|295.04|296.84|295.04|295.46|293.66|0
1645006300000|2022-02-16 10:11:40|296.15|294.35|295.92|294.12|296.15|294.35|295.92|294.12|0
1645006310000|2022-02-16 10:11:50|296.15|294.35|296.15|294.35|296.15|294.35|296.15|294.35|0
1645006320000|2022-02-16 10:12:00|296.04|294.24|295.81|294.01|296.61|294.81|295.81|294.01|0
1645006330000|2022-02-16 10:12:10|296.15|294.35|296.15|294.35|296.15|294.35|295.92|294.12|0
1645006340000|2022-02-16 10:12:20|296.27|294.47|296.04|294.24|296.27|294.47|295.92|294.12|0
1645006350000|2022-02-16 10:12:30|295.92|294.12|295.69|293.89|295.92|294.12|295.69|293.89|0
1645006360000|2022-02-16 10:12:40|296.96|295.16|296.84|295.04|296.96|295.16|296.84|295.04|0
1645006370000|2022-02-16 10:12:50|297.3|295.5|297.75|295.95|297.87|296.07|297.3|295.5|0
1645006380000|2022-02-16 10:13:00|297.53|295.73|297.53|295.73|297.53|295.73|297.53|295.73|0
1645006390000|2022-02-16 10:13:10|297.75|295.95|296.84|295.04|297.75|295.95|296.84|295.04|0
1645006400000|2022-02-16 10:13:20|296.38|294.58|296.5|294.7|296.61|294.81|296.38|294.58|0
1645006410000|2022-02-16 10:13:30|296.38|294.58|296.38|294.58|296.38|294.58|296.15|294.35|0
1645006420000|2022-02-16 10:13:40|296.15|294.35|295.69|293.89|296.15|294.35|295.69|293.89|0
1645006430000|2022-02-16 10:13:50|295.46|293.66|295|293.2|295.46|293.66|295|293.2|0
1645006440000|2022-02-16 10:14:00|294.77|292.97|294.89|293.09|295|293.2|294.77|292.97|0
1645006450000|2022-02-16 10:14:10|294.77|292.97|295|293.2|295|293.2|294.77|292.97|0
1645006460000|2022-02-16 10:14:20|295.23|293.43|295|293.2|295.23|293.43|295|293.2|0
1645006470000|2022-02-16 10:14:30|295.12|293.32|295.69|293.89|295.69|293.89|295.12|293.32|0
1645006480000|2022-02-16 10:14:40|295.46|293.66|295.46|293.66|295.46|293.66|295.23|293.43|0
1645006490000|2022-02-16 10:14:50|295.23|293.43|295.23|293.43|295.35|293.55|295|293.2|0
1645006500000|2022-02-16 10:15:00|295|293.2|295|293.2|295.12|293.32|295|293.2|0
1645006510000|2022-02-16 10:15:10|295.23|293.43|295|293.2|295.23|293.43|295|293.2|0
1645006520000|2022-02-16 10:15:20|294.66|292.86|295|293.2|295|293.2|294.54|292.74|0
1645006530000|2022-02-16 10:15:30|294.77|292.97|294.89|293.09|295|293.2|294.77|292.97|0
1645006540000|2022-02-16 10:15:40|295.23|293.43|295.23|293.43|295.23|293.43|295.23|293.43|0
1645006550000|2022-02-16 10:15:50|295.12|293.32|295.23|293.43|295.23|293.43|295.12|293.32|0
1645006560000|2022-02-16 10:16:00|295.46|293.66|295.46|293.66|295.46|293.66|295.46|293.66|0
1645006570000|2022-02-16 10:16:10|296.15|294.35|296.38|294.58|296.38|294.58|295.92|294.12|0
1645006580000|2022-02-16 10:16:20|296.5|294.7|296.61|294.81|296.73|294.93|296.5|294.7|0
1645006590000|2022-02-16 10:16:30|296.84|295.04|295.92|294.12|296.84|295.04|295.92|294.12|0
1645006600000|2022-02-16 10:16:40|295.69|293.89|295.92|294.12|295.92|294.12|295.69|293.89|0
1645006610000|2022-02-16 10:16:50|295.69|293.89|295.46|293.66|295.69|293.89|295.46|293.66|0
1645006620000|2022-02-16 10:17:00|295.69|293.89|295.46|293.66|295.69|293.89|295.46|293.66|0
1645006630000|2022-02-16 10:17:10|295.58|293.78|295.92|294.12|295.92|294.12|295.58|293.78|0
1645006640000|2022-02-16 10:17:20|296.15|294.35|296.61|294.81|296.61|294.81|296.15|294.35|0
1645006650000|2022-02-16 10:17:30|296.95|295.15|296.84|295.04|296.95|295.15|296.84|295.04|0
1645006660000|2022-02-16 10:17:40|297.06|295.26|296.84|295.04|297.06|295.26|296.84|295.04|0
1645006670000|2022-02-16 10:17:50|297.06|295.26|297.06|295.26|297.06|295.26|297.06|295.26|0
1645006680000|2022-02-16 10:18:00|296.95|295.15|297.06|295.26|297.06|295.26|296.95|295.15|0
1645006690000|2022-02-16 10:18:10|296.95|295.15|296.61|294.81|296.95|295.15|296.61|294.81|0
1645006700000|2022-02-16 10:18:20|296.73|294.93|296.84|295.04|296.84|295.04|296.73|294.93|0
1645006710000|2022-02-16 10:18:30|297.06|295.26|297.52|295.72|297.52|295.72|296.95|295.15|0
1645006720000|2022-02-16 10:18:40|297.98|296.18|298.67|296.87|298.9|297.1|297.98|296.18|0
1645006730000|2022-02-16 10:18:50|298.9|297.1|299.36|297.56|299.36|297.56|298.9|297.1|0
1645006740000|2022-02-16 10:19:00|299.82|298.02|299.71|297.91|300.17|298.37|299.71|297.91|0
1645006750000|2022-02-16 10:19:10|299.82|298.02|299.36|297.56|299.82|298.02|299.36|297.56|0
1645006760000|2022-02-16 10:19:20|299.02|297.22|298.67|296.87|299.02|297.22|298.67|296.87|0
1645006770000|2022-02-16 10:19:30|298.79|296.99|298.9|297.1|298.9|297.1|298.79|296.99|0
1645006780000|2022-02-16 10:19:40|299.13|297.33|299.13|297.33|299.13|297.33|299.13|297.33|0
1645006790000|2022-02-16 10:19:50|298.9|297.1|299.36|297.56|299.36|297.56|298.9|297.1|0
1645006800000|2022-02-16 10:20:00|299.59|297.79|299.94|298.14|300.28|298.48|299.36|297.56|0
1645006810000|2022-02-16 10:20:10|299.48|297.68|299.36|297.56|299.48|297.68|299.13|297.33|0
1645006820000|2022-02-16 10:20:20|299.59|297.79|299.36|297.56|299.59|297.79|299.36|297.56|0
1645006830000|2022-02-16 10:20:30|299.59|297.79|300.05|298.25|300.05|298.25|299.59|297.79|0
1645006840000|2022-02-16 10:20:40|299.94|298.14|300.28|298.48|300.51|298.71|299.94|298.14|0
1645006850000|2022-02-16 10:20:50|300.17|298.37|300.51|298.71|300.51|298.71|300.17|298.37|0
1645006860000|2022-02-16 10:21:00|300.63|298.83|300.97|299.17|301.2|299.4|300.63|298.83|0
1645006870000|2022-02-16 10:21:10|301.2|299.4|301.2|299.4|301.2|299.4|301.2|299.4|0
1645006880000|2022-02-16 10:21:20|301.09|299.29|300.28|298.48|301.09|299.29|299.94|298.14|0
1645006890000|2022-02-16 10:21:30|300.05|298.25|300.17|298.37|300.17|298.37|299.82|298.02|0
1645006900000|2022-02-16 10:21:40|300.28|298.48|299.82|298.02|300.28|298.48|299.82|298.02|0
1645006910000|2022-02-16 10:21:50|300.05|298.25|299.82|298.02|300.05|298.25|299.82|298.02|0
1645006920000|2022-02-16 10:22:00|299.59|297.79|299.36|297.56|299.59|297.79|299.36|297.56|0
1645006930000|2022-02-16 10:22:10|299.59|297.79|299.36|297.56|299.59|297.79|299.36|297.56|0
1645006940000|2022-02-16 10:22:20|299.59|297.79|300.74|298.94|300.74|298.94|299.59|297.79|0
1645006950000|2022-02-16 10:22:30|300.51|298.71|300.74|298.94|300.74|298.94|300.51|298.71|0
1645006960000|2022-02-16 10:22:40|300.97|299.17|301.66|299.86|301.66|299.86|300.97|299.17|0
1645006970000|2022-02-16 10:22:50|301.89|300.09|301.66|299.86|301.89|300.09|301.43|299.63|0
1645006980000|2022-02-16 10:23:00|301.89|300.09|303.28|301.48|303.28|301.48|301.89|300.09|0
1645006990000|2022-02-16 10:23:10|303.51|301.71|303.74|301.94|303.74|301.94|303.51|301.71|0
1645007000000|2022-02-16 10:23:20|303.86|302.06|303.51|301.71|303.97|302.17|303.51|301.71|0
1645007010000|2022-02-16 10:23:30|303.27|301.47|303.04|301.24|303.51|301.71|303.04|301.24|0
1645007020000|2022-02-16 10:23:40|303.27|301.47|303.74|301.94|303.74|301.94|303.27|301.47|0
1645007030000|2022-02-16 10:23:50|303.51|301.71|303.86|302.06|303.86|302.06|303.51|301.71|0
1645007040000|2022-02-16 10:24:00|303.74|301.94|304.2|302.4|304.2|302.4|303.74|301.94|0
1645007050000|2022-02-16 10:24:10|304.43|302.63|305.58|303.78|305.58|303.78|304.43|302.63|0
1645007060000|2022-02-16 10:24:20|305.82|304.02|306.74|304.94|307.2|305.4|305.82|304.02|0
1645007070000|2022-02-16 10:24:30|306.97|305.17|307.2|305.4|307.2|305.4|306.97|305.17|0
1645007080000|2022-02-16 10:24:40|306.74|304.94|306.28|304.48|306.74|304.94|306.28|304.48|0
1645007090000|2022-02-16 10:24:50|306.4|304.6|306.28|304.48|306.51|304.71|306.05|304.25|0
1645007100000|2022-02-16 10:25:00|306.51|304.71|305.12|303.32|306.51|304.71|305.12|303.32|0
1645007110000|2022-02-16 10:25:10|305.24|303.44|305.35|303.55|305.35|303.55|305.12|303.32|0
1645007120000|2022-02-16 10:25:20|305.81|304.01|305.12|303.32|305.81|304.01|305.12|303.32|0
1645007130000|2022-02-16 10:25:30|305.35|303.55|304.43|302.63|305.35|303.55|304.43|302.63|0
1645007140000|2022-02-16 10:25:40|304.2|302.4|304.66|302.86|304.66|302.86|304.2|302.4|0
1645007150000|2022-02-16 10:25:50|304.89|303.09|305.24|303.44|305.35|303.55|304.89|303.09|0
1645007160000|2022-02-16 10:26:00|305.12|303.32|306.05|304.25|306.05|304.25|305.12|303.32|0
1645007170000|2022-02-16 10:26:10|306.28|304.48|306.28|304.48|306.28|304.48|306.17|304.37|0
1645007180000|2022-02-16 10:26:20|306.51|304.71|306.74|304.94|306.97|305.17|306.51|304.71|0
1645007190000|2022-02-16 10:26:30|306.63|304.83|305.47|303.67|306.63|304.83|305.47|303.67|0
1645007200000|2022-02-16 10:26:40|306.17|304.37|305.7|303.9|306.17|304.37|305.7|303.9|0
1645007210000|2022-02-16 10:26:50|305.58|303.78|305.47|303.67|305.58|303.78|305.35|303.55|0
1645007220000|2022-02-16 10:27:00|305.35|303.55|304.89|303.09|305.35|303.55|304.89|303.09|0
1645007230000|2022-02-16 10:27:10|304.55|302.75|304.43|302.63|304.55|302.75|304.2|302.4|0
1645007240000|2022-02-16 10:27:20|303.97|302.17|304.2|302.4|304.2|302.4|303.97|302.17|0
1645007250000|2022-02-16 10:27:30|304.43|302.63|304.2|302.4|304.43|302.63|303.97|302.17|0
1645007260000|2022-02-16 10:27:40|303.74|301.94|303.04|301.24|303.74|301.94|303.04|301.24|0
1645007270000|2022-02-16 10:27:50|303.27|301.47|303.39|301.59|303.5|301.7|303.27|301.47|0
1645007280000|2022-02-16 10:28:00|303.5|301.7|303.39|301.59|303.73|301.93|303.39|301.59|0
1645007290000|2022-02-16 10:28:10|303.5|301.7|303.73|301.93|303.73|301.93|303.27|301.47|0
1645007300000|2022-02-16 10:28:20|303.62|301.82|303.27|301.47|303.73|301.93|303.27|301.47|0
1645007310000|2022-02-16 10:28:30|303.73|301.93|303.5|301.7|303.73|301.93|303.39|301.59|0
1645007320000|2022-02-16 10:28:40|303.73|301.93|303.27|301.47|303.73|301.93|303.27|301.47|0
1645007330000|2022-02-16 10:28:50|303.04|301.24|303.04|301.24|303.04|301.24|303.04|301.24|0
1645007340000|2022-02-16 10:29:00|302.58|300.78|303.04|301.24|303.04|301.24|302.58|300.78|0
1645007350000|2022-02-16 10:29:10|302.81|301.01|302.12|300.32|302.81|301.01|302.12|300.32|0
1645007360000|2022-02-16 10:29:20|302.58|300.78|302.81|301.01|302.81|301.01|302.58|300.78|0
1645007370000|2022-02-16 10:29:30|302.58|300.78|302.47|300.67|302.81|301.01|302.47|300.67|0
1645007380000|2022-02-16 10:29:40|302.12|300.32|302.35|300.55|302.35|300.55|302.12|300.32|0
1645007390000|2022-02-16 10:29:50|303.27|301.47|303.04|301.24|303.27|301.47|303.04|301.24|0
1645007400000|2022-02-16 10:30:00|303.62|301.82|304.66|302.86|304.66|302.86|303.62|301.82|0
1645007410000|2022-02-16 10:30:10|304.43|302.63|303.39|301.59|304.43|302.63|303.39|301.59|0
1645007420000|2022-02-16 10:30:20|303.27|301.47|302.35|300.55|303.27|301.47|302.35|300.55|0
1645007430000|2022-02-16 10:30:30|302.47|300.67|302.58|300.78|302.58|300.78|302.35|300.55|0
1645007440000|2022-02-16 10:30:40|302.35|300.55|301.89|300.09|302.35|300.55|301.89|300.09|0
1645007450000|2022-02-16 10:30:50|302.01|300.21|302.01|300.21|302.01|300.21|301.89|300.09|0
1645007460000|2022-02-16 10:31:00|302.35|300.55|302.58|300.78|302.58|300.78|302.35|300.55|0
1645007470000|2022-02-16 10:31:10|301.89|300.09|302.12|300.32|302.12|300.32|301.89|300.09|0
1645007480000|2022-02-16 10:31:20|302.58|300.78|302.58|300.78|302.93|301.13|302.58|300.78|0
1645007490000|2022-02-16 10:31:30|302.7|300.9|302.7|300.9|302.93|301.13|302.7|300.9|0
1645007500000|2022-02-16 10:31:40|302.12|300.32|302.24|300.44|302.24|300.44|302.12|300.32|0
1645007510000|2022-02-16 10:31:50|302.35|300.55|302.58|300.78|302.81|301.01|302.35|300.55|0
1645007520000|2022-02-16 10:32:00|302.35|300.55|302.47|300.67|302.47|300.67|302.35|300.55|0
1645007530000|2022-02-16 10:32:10|302.58|300.78|303.27|301.47|303.27|301.47|302.58|300.78|0
1645007540000|2022-02-16 10:32:20|303.5|301.7|303.73|301.93|303.96|302.16|303.5|301.7|0
1645007550000|2022-02-16 10:32:30|303.85|302.05|303.5|301.7|303.96|302.16|303.5|301.7|0
1645007560000|2022-02-16 10:32:40|303.27|301.47|303.27|301.47|303.27|301.47|303.27|301.47|0
1645007570000|2022-02-16 10:32:50|303.16|301.36|303.27|301.47|303.39|301.59|303.16|301.36|0
1645007580000|2022-02-16 10:33:00|303.16|301.36|303.04|301.24|303.27|301.47|302.81|301.01|0
1645007590000|2022-02-16 10:33:10|302.47|300.67|302.35|300.55|302.47|300.67|302.12|300.32|0
1645007600000|2022-02-16 10:33:20|302.12|300.32|301.89|300.09|302.12|300.32|301.89|300.09|0
1645007610000|2022-02-16 10:33:30|302.12|300.32|301.89|300.09|302.12|300.32|301.89|300.09|0
1645007620000|2022-02-16 10:33:40|302.12|300.32|302.24|300.44|302.35|300.55|302.12|300.32|0
1645007630000|2022-02-16 10:33:50|302.35|300.55|302.58|300.78|302.58|300.78|302.35|300.55|0
1645007640000|2022-02-16 10:34:00|302.12|300.32|302.12|300.32|302.35|300.55|302.01|300.21|0
1645007650000|2022-02-16 10:34:10|302.24|300.44|302.12|300.32|302.35|300.55|302.12|300.32|0
1645007660000|2022-02-16 10:34:20|301.89|300.09|301.89|300.09|301.89|300.09|301.89|300.09|0
1645007670000|2022-02-16 10:34:30|301.66|299.86|301.66|299.86|301.89|300.09|301.66|299.86|0
1645007680000|2022-02-16 10:34:40|301.31|299.51|300.84|299.04|301.31|299.51|300.84|299.04|0
1645007690000|2022-02-16 10:34:50|300.91|299.11|301.03|299.23|301.03|299.23|300.91|299.11|0
1645007700000|2022-02-16 10:35:00|301.62|299.82|302.19|300.39|302.19|300.39|301.62|299.82|0
1645007710000|2022-02-16 10:35:10|302.08|300.28|301.5|299.7|302.08|300.28|301.5|299.7|0
1645007720000|2022-02-16 10:35:20|301.62|299.82|302.42|300.62|302.42|300.62|301.62|299.82|0
1645007730000|2022-02-16 10:35:30|302.65|300.85|302.19|300.39|302.65|300.85|301.5|299.7|0
1645007740000|2022-02-16 10:35:40|302.42|300.62|302.87|301.07|302.87|301.07|301.96|300.16|0
1645007750000|2022-02-16 10:35:50|304.02|302.22|303.1|301.3|304.02|302.22|303.1|301.3|0
1645007760000|2022-02-16 10:36:00|303.33|301.53|303.33|301.53|303.33|301.53|303.22|301.42|0
1645007770000|2022-02-16 10:36:10|303.1|301.3|302.08|300.28|303.1|301.3|302.08|300.28|0
1645007780000|2022-02-16 10:36:20|301.96|300.16|302.54|300.74|302.54|300.74|301.96|300.16|0
1645007790000|2022-02-16 10:36:30|302.87|301.07|302.87|301.07|302.99|301.19|302.87|301.07|0
1645007800000|2022-02-16 10:36:40|302.19|300.39|301.96|300.16|302.19|300.39|301.96|300.16|0
1645007810000|2022-02-16 10:36:50|301.73|299.93|301.73|299.93|301.73|299.93|301.73|299.93|0
1645007820000|2022-02-16 10:37:00|301.62|299.82|301.96|300.16|302.08|300.28|301.62|299.82|0
1645007830000|2022-02-16 10:37:10|302.19|300.39|302.42|300.62|302.42|300.62|302.19|300.39|0
1645007840000|2022-02-16 10:37:20|302.19|300.39|302.42|300.62|302.87|301.07|302.19|300.39|0
1645007850000|2022-02-16 10:37:30|302.65|300.85|302.65|300.85|302.65|300.85|302.54|300.74|0
1645007860000|2022-02-16 10:37:40|302.42|300.62|302.99|301.19|302.99|301.19|302.42|300.62|0
1645007870000|2022-02-16 10:37:50|302.65|300.85|302.54|300.74|302.65|300.85|302.54|300.74|0
1645007880000|2022-02-16 10:38:00|302.42|300.62|302.31|300.51|302.42|300.62|302.19|300.39|0
1645007890000|2022-02-16 10:38:10|302.42|300.62|302.76|300.96|302.76|300.96|302.42|300.62|0
1645007900000|2022-02-16 10:38:20|302.65|300.85|303.22|301.42|303.33|301.53|302.65|300.85|0
1645007910000|2022-02-16 10:38:30|303.1|301.3|302.87|301.07|303.1|301.3|302.87|301.07|0
1645007920000|2022-02-16 10:38:40|303.33|301.53|303.33|301.53|303.33|301.53|303.33|301.53|0
1645007930000|2022-02-16 10:38:50|303.45|301.65|303.45|301.65|303.45|301.65|303.45|301.65|0
1645007940000|2022-02-16 10:39:00|303.22|301.42|302.99|301.19|303.22|301.42|302.54|300.74|0
1645007950000|2022-02-16 10:39:10|302.87|301.07|302.99|301.19|303.1|301.3|302.87|301.07|0
1645007960000|2022-02-16 10:39:20|303.1|301.3|302.87|301.07|303.1|301.3|302.87|301.07|0
1645007970000|2022-02-16 10:39:30|303.1|301.3|303.1|301.3|303.1|301.3|303.1|301.3|0
1645007980000|2022-02-16 10:39:40|303.33|301.53|303.56|301.76|303.56|301.76|303.33|301.53|0
1645007990000|2022-02-16 10:39:50|303.33|301.53|303.22|301.42|303.33|301.53|303.22|301.42|0
1645008000000|2022-02-16 10:40:00|303.1|301.3|302.31|300.51|303.1|301.3|302.19|300.39|0
1645008010000|2022-02-16 10:40:10|302.87|301.07|303.1|301.3|303.1|301.3|302.87|301.07|0
1645008020000|2022-02-16 10:40:20|302.87|301.07|302.87|301.07|303.1|301.3|302.87|301.07|0
1645008030000|2022-02-16 10:40:30|302.76|300.96|302.64|300.84|302.76|300.96|302.42|300.62|0
1645008050000|2022-02-16 10:40:50|302.42|300.62|302.19|300.39|302.53|300.73|302.19|300.39|0
1645008060000|2022-02-16 10:41:00|301.96|300.16|301.96|300.16|301.96|300.16|301.96|300.16|0
1645008070000|2022-02-16 10:41:10|301.85|300.05|301.73|299.93|301.85|300.05|301.73|299.93|0
1645008080000|2022-02-16 10:41:20|301.85|300.05|301.27|299.47|301.85|300.05|301.27|299.47|0
1645008090000|2022-02-16 10:41:30|301.16|299.36|301.04|299.24|301.16|299.36|301.04|299.24|0
1645008100000|2022-02-16 10:41:40|300.82|299.02|301.27|299.47|301.27|299.47|300.82|299.02|0
1645008110000|2022-02-16 10:41:50|301.5|299.7|301.73|299.93|301.73|299.93|301.5|299.7|0
1645008120000|2022-02-16 10:42:00|301.27|299.47|301.96|300.16|301.96|300.16|301.27|299.47|0
1645008130000|2022-02-16 10:42:10|302.08|300.28|301.96|300.16|302.08|300.28|301.96|300.16|0
1645008140000|2022-02-16 10:42:20|301.85|300.05|301.73|299.93|301.96|300.16|301.73|299.93|0
1645008150000|2022-02-16 10:42:30|301.5|299.7|301.73|299.93|301.73|299.93|301.5|299.7|0
1645008160000|2022-02-16 10:42:40|301.5|299.7|301.62|299.82|301.62|299.82|301.5|299.7|0
1645008170000|2022-02-16 10:42:50|301.5|299.7|300.82|299.02|301.5|299.7|300.82|299.02|0
1645008180000|2022-02-16 10:43:00|301.04|299.24|300.82|299.02|301.04|299.24|300.71|298.91|0
1645008190000|2022-02-16 10:43:10|301.04|299.24|300.82|299.02|301.04|299.24|300.82|299.02|0
1645008200000|2022-02-16 10:43:20|301.04|299.24|301.27|299.47|301.27|299.47|301.04|299.24|0
1645008210000|2022-02-16 10:43:30|301.73|299.93|302.19|300.39|302.19|300.39|301.73|299.93|0
1645008220000|2022-02-16 10:43:40|301.96|300.16|301.96|300.16|302.19|300.39|301.96|300.16|0
1645008230000|2022-02-16 10:43:50|302.19|300.39|301.96|300.16|302.19|300.39|301.96|300.16|0
1645008240000|2022-02-16 10:44:00|302.19|300.39|301.96|300.16|302.19|300.39|301.96|300.16|0
1645008250000|2022-02-16 10:44:10|301.85|300.05|301.73|299.93|301.85|300.05|301.73|299.93|0
1645008260000|2022-02-16 10:44:20|301.85|300.05|301.5|299.7|301.85|300.05|301.5|299.7|0
1645008270000|2022-02-16 10:44:30|301.04|299.24|300.48|298.68|301.04|299.24|300.48|298.68|0
1645008280000|2022-02-16 10:44:40|300.71|298.91|301.04|299.24|301.27|299.47|300.71|298.91|0
1645008300000|2022-02-16 10:45:00|300.82|299.02|300.93|299.13|301.04|299.24|300.82|299.02|0
1645008310000|2022-02-16 10:45:10|301.04|299.24|301.27|299.47|301.27|299.47|301.04|299.24|0
1645008320000|2022-02-16 10:45:20|301.16|299.36|301.16|299.36|301.16|299.36|301.04|299.24|0
1645008330000|2022-02-16 10:45:30|301.04|299.24|301.27|299.47|301.27|299.47|300.81|299.01|0
1645008350000|2022-02-16 10:45:50|300.93|299.13|300.93|299.13|300.93|299.13|300.93|299.13|0
1645008360000|2022-02-16 10:46:00|300.81|299.01|301.27|299.47|301.27|299.47|300.81|299.01|0
1645008370000|2022-02-16 10:46:10|301.04|299.24|301.04|299.24|301.04|299.24|301.04|299.24|0
1645008390000|2022-02-16 10:46:30|300.81|299.01|301.04|299.24|301.04|299.24|300.81|299.01|0
1645008400000|2022-02-16 10:46:40|300.93|299.13|301.04|299.24|301.04|299.24|300.93|299.13|0
1645008410000|2022-02-16 10:46:50|301.16|299.36|301.27|299.47|301.27|299.47|301.04|299.24|0
1645008420000|2022-02-16 10:47:00|301.96|300.16|301.73|299.93|301.96|300.16|301.73|299.93|0
1645008440000|2022-02-16 10:47:20|301.96|300.16|301.96|300.16|301.96|300.16|301.96|300.16|0
1645008460000|2022-02-16 10:47:40|301.73|299.93|301.5|299.7|301.73|299.93|301.5|299.7|0
1645008470000|2022-02-16 10:47:50|301.73|299.93|301.62|299.82|301.73|299.93|301.5|299.7|0
1645008480000|2022-02-16 10:48:00|301.73|299.93|301.73|299.93|301.73|299.93|301.73|299.93|0
1645008490000|2022-02-16 10:48:10|301.5|299.7|301.73|299.93|301.73|299.93|301.5|299.7|0
1645008500000|2022-02-16 10:48:20|301.96|300.16|302.18|300.38|302.41|300.61|301.96|300.16|0
1645008510000|2022-02-16 10:48:30|301.96|300.16|301.62|299.82|302.07|300.27|301.62|299.82|0
1645008520000|2022-02-16 10:48:40|301.73|299.93|301.62|299.82|301.73|299.93|301.62|299.82|0
1645008530000|2022-02-16 10:48:50|301.85|300.05|301.73|299.93|301.85|300.05|301.5|299.7|0
1645008540000|2022-02-16 10:49:00|301.5|299.7|301.62|299.82|301.62|299.82|301.5|299.7|0
1645008550000|2022-02-16 10:49:10|301.5|299.7|301.5|299.7|301.5|299.7|301.04|299.24|0
1645008560000|2022-02-16 10:49:20|301.04|299.24|300.59|298.79|301.04|299.24|300.59|298.79|0
1645008570000|2022-02-16 10:49:30|300.36|298.56|300.36|298.56|300.36|298.56|300.36|298.56|0
1645008580000|2022-02-16 10:49:40|300.13|298.33|300.13|298.33|300.13|298.33|300.13|298.33|0
1645008590000|2022-02-16 10:49:50|300.59|298.79|300.7|298.9|301.04|299.24|300.59|298.79|0
1645008600000|2022-02-16 10:50:00|300.93|299.13|300.93|299.13|300.93|299.13|300.81|299.01|0
1645008610000|2022-02-16 10:50:10|300.36|298.56|300.36|298.56|300.36|298.56|300.36|298.56|0
1645008620000|2022-02-16 10:50:20|300.13|298.33|299.79|297.99|300.13|298.33|299.79|297.99|0
1645008630000|2022-02-16 10:50:30|299.9|298.1|300.13|298.33|300.36|298.56|299.9|298.1|0
1645008640000|2022-02-16 10:50:40|300.02|298.22|300.13|298.33|300.13|298.33|300.02|298.22|0
1645008650000|2022-02-16 10:50:50|299.67|297.87|299.9|298.1|299.9|298.1|299.67|297.87|0
1645008660000|2022-02-16 10:51:00|299.79|297.99|299.79|297.99|299.9|298.1|299.79|297.99|0
1645008670000|2022-02-16 10:51:10|299.9|298.1|299.67|297.87|299.9|298.1|299.67|297.87|0
1645008680000|2022-02-16 10:51:20|299.44|297.64|299.67|297.87|299.67|297.87|299.44|297.64|0
1645008690000|2022-02-16 10:51:30|299.44|297.64|299.56|297.76|299.56|297.76|299.44|297.64|0
1645008700000|2022-02-16 10:51:40|299.22|297.42|299.44|297.64|299.67|297.87|299.22|297.42|0
1645008710000|2022-02-16 10:51:50|299.79|297.99|299.44|297.64|299.9|298.1|299.44|297.64|0
1645008720000|2022-02-16 10:52:00|299.33|297.53|299.22|297.42|299.33|297.53|299.22|297.42|0
1645008730000|2022-02-16 10:52:10|299.44|297.64|299.33|297.53|299.44|297.64|299.33|297.53|0
1645008740000|2022-02-16 10:52:20|298.99|297.19|299.67|297.87|299.67|297.87|298.99|297.19|0
1645008750000|2022-02-16 10:52:30|298.99|297.19|299.22|297.42|299.22|297.42|298.99|297.19|0
1645008760000|2022-02-16 10:52:40|299.33|297.53|300.25|298.45|300.25|298.45|299.33|297.53|0
1645008770000|2022-02-16 10:52:50|300.13|298.33|300.13|298.33|300.13|298.33|299.9|298.1|0
1645008780000|2022-02-16 10:53:00|299.67|297.87|299.79|297.99|299.79|297.99|299.67|297.87|0
1645008790000|2022-02-16 10:53:10|299.9|298.1|299.44|297.64|299.9|298.1|299.44|297.64|0
1645008800000|2022-02-16 10:53:20|299.22|297.42|299.33|297.53|299.33|297.53|299.22|297.42|0
1645008810000|2022-02-16 10:53:30|299.22|297.42|299.22|297.42|299.44|297.64|299.22|297.42|0
1645008820000|2022-02-16 10:53:40|298.99|297.19|299.22|297.42|299.44|297.64|298.99|297.19|0
1645008830000|2022-02-16 10:53:50|298.99|297.19|299.22|297.42|299.22|297.42|298.99|297.19|0
1645008840000|2022-02-16 10:54:00|299.11|297.31|299.22|297.42|299.22|297.42|298.99|297.19|0
1645008850000|2022-02-16 10:54:10|299.44|297.64|299.33|297.53|299.44|297.64|299.22|297.42|0
1645008860000|2022-02-16 10:54:20|299.22|297.42|299.44|297.64|299.44|297.64|299.22|297.42|0
1645008870000|2022-02-16 10:54:30|298.99|297.19|298.99|297.19|298.99|297.19|298.99|297.19|0
1645008880000|2022-02-16 10:54:40|299.21|297.41|299.44|297.64|299.44|297.64|299.21|297.41|0
1645008890000|2022-02-16 10:54:50|299.67|297.87|299.67|297.87|299.67|297.87|299.44|297.64|0
1645008900000|2022-02-16 10:55:00|299.44|297.64|299.44|297.64|299.44|297.64|299.44|297.64|0
1645008910000|2022-02-16 10:55:10|299.67|297.87|299.67|297.87|299.67|297.87|299.67|297.87|0
1645008920000|2022-02-16 10:55:20|299.9|298.1|299.21|297.41|299.9|298.1|299.21|297.41|0
1645008930000|2022-02-16 10:55:30|298.99|297.19|298.76|296.96|298.99|297.19|298.76|296.96|0
1645008940000|2022-02-16 10:55:40|298.3|296.5|298.76|296.96|298.76|296.96|298.3|296.5|0
1645008950000|2022-02-16 10:55:50|298.99|297.19|298.88|297.08|299.21|297.41|298.76|296.96|0
1645008960000|2022-02-16 10:56:00|298.99|297.19|298.88|297.08|298.99|297.19|298.88|297.08|0
1645008970000|2022-02-16 10:56:10|298.76|296.96|298.76|296.96|298.99|297.19|298.76|296.96|0
1645008980000|2022-02-16 10:56:20|298.99|297.19|298.76|296.96|298.99|297.19|298.76|296.96|0
1645008990000|2022-02-16 10:56:30|298.99|297.19|298.99|297.19|299.1|297.3|298.99|297.19|0
1645009000000|2022-02-16 10:56:40|298.76|296.96|298.53|296.73|298.76|296.96|298.53|296.73|0
1645009010000|2022-02-16 10:56:50|298.76|296.96|298.76|296.96|298.76|296.96|298.76|296.96|0
1645009020000|2022-02-16 10:57:00|298.53|296.73|298.76|296.96|298.76|296.96|298.53|296.73|0
1645009030000|2022-02-16 10:57:10|298.53|296.73|298.76|296.96|298.76|296.96|298.53|296.73|0
1645009040000|2022-02-16 10:57:20|298.53|296.73|298.53|296.73|298.53|296.73|298.53|296.73|0
1645009050000|2022-02-16 10:57:30|298.3|296.5|298.53|296.73|298.53|296.73|298.3|296.5|0
1645009060000|2022-02-16 10:57:40|298.3|296.5|298.3|296.5|298.3|296.5|298.3|296.5|0
1645009070000|2022-02-16 10:57:50|298.07|296.27|298.07|296.27|298.07|296.27|298.07|296.27|0
1645009080000|2022-02-16 10:58:00|297.85|296.05|297.85|296.05|297.85|296.05|297.85|296.05|0
1645009090000|2022-02-16 10:58:10|298.07|296.27|298.3|296.5|298.3|296.5|298.07|296.27|0
1645009100000|2022-02-16 10:58:20|298.76|296.96|298.07|296.27|298.76|296.96|298.07|296.27|0
1645009120000|2022-02-16 10:58:40|297.85|296.05|298.07|296.27|298.07|296.27|297.85|296.05|0
1645009130000|2022-02-16 10:58:50|298.3|296.5|298.3|296.5|298.3|296.5|298.3|296.5|0
1645009150000|2022-02-16 10:59:10|298.07|296.27|298.76|296.96|298.76|296.96|298.07|296.27|0
1645009160000|2022-02-16 10:59:20|298.99|297.19|298.99|297.19|298.99|297.19|298.99|297.19|0
1645009170000|2022-02-16 10:59:30|299.21|297.41|299.21|297.41|299.21|297.41|298.99|297.19|0
1645009180000|2022-02-16 10:59:40|299.1|297.3|298.99|297.19|299.1|297.3|298.99|297.19|0
1645009190000|2022-02-16 10:59:50|299.44|297.64|299.33|297.53|299.44|297.64|299.21|297.41|0
1645009200000|2022-02-16 11:00:00|299.21|297.41|299.44|297.64|299.44|297.64|299.21|297.41|0
1645009210000|2022-02-16 11:00:10|299.56|297.76|299.44|297.64|299.56|297.76|299.44|297.64|0
1645009220000|2022-02-16 11:00:20|299.33|297.53|299.67|297.87|299.67|297.87|299.33|297.53|0
1645009230000|2022-02-16 11:00:30|299.44|297.64|299.67|297.87|299.67|297.87|299.21|297.41|0
1645009240000|2022-02-16 11:00:40|299.44|297.64|297.39|295.59|299.44|297.64|297.39|295.59|0
1645009250000|2022-02-16 11:00:50|298.07|296.27|296.25|294.45|298.07|296.27|296.25|294.45|0
1645009260000|2022-02-16 11:01:00|296.94|295.14|297.28|295.48|297.39|295.59|296.94|295.14|0
1645009270000|2022-02-16 11:01:10|297.16|295.36|297.62|295.82|297.62|295.82|297.16|295.36|0
1645009280000|2022-02-16 11:01:20|297.85|296.05|297.74|295.94|298.07|296.27|297.74|295.94|0
1645009290000|2022-02-16 11:01:30|297.85|296.05|297.62|295.82|297.85|296.05|297.62|295.82|0
1645009300000|2022-02-16 11:01:40|297.85|296.05|297.51|295.71|297.85|296.05|297.51|295.71|0
1645009310000|2022-02-16 11:01:50|297.39|295.59|297.62|295.82|297.62|295.82|297.39|295.59|0
1645009320000|2022-02-16 11:02:00|297.39|295.59|297.62|295.82|297.62|295.82|297.16|295.36|0
1645009330000|2022-02-16 11:02:10|298.07|296.27|298.53|296.73|298.53|296.73|298.07|296.27|0
1645009340000|2022-02-16 11:02:20|298.76|296.96|298.53|296.73|298.76|296.96|298.53|296.73|0
1645009350000|2022-02-16 11:02:30|298.42|296.62|298.65|296.85|298.65|296.85|298.3|296.5|0
1645009360000|2022-02-16 11:02:40|298.3|296.5|298.19|296.39|298.3|296.5|298.07|296.27|0
1645009370000|2022-02-16 11:02:50|298.76|296.96|298.76|296.96|298.76|296.96|298.76|296.96|0
1645009390000|2022-02-16 11:03:10|298.98|297.18|298.98|297.18|298.98|297.18|298.98|297.18|0
1645009400000|2022-02-16 11:03:20|299.21|297.41|299.21|297.41|299.21|297.41|298.98|297.18|0
1645009410000|2022-02-16 11:03:30|299.44|297.64|298.98|297.18|299.44|297.64|298.98|297.18|0
1645009430000|2022-02-16 11:03:50|298.76|296.96|299.67|297.87|299.67|297.87|298.76|296.96|0
1645009440000|2022-02-16 11:04:00|299.9|298.1|300.01|298.21|300.01|298.21|299.9|298.1|0
1645009450000|2022-02-16 11:04:10|299.67|297.87|299.44|297.64|299.67|297.87|299.44|297.64|0
1645009460000|2022-02-16 11:04:20|298.87|297.07|299.44|297.64|299.44|297.64|298.87|297.07|0
1645009470000|2022-02-16 11:04:30|299.33|297.53|299.21|297.41|299.33|297.53|299.21|297.41|0
1645009480000|2022-02-16 11:04:40|299.44|297.64|298.76|296.96|299.44|297.64|298.76|296.96|0
1645009490000|2022-02-16 11:04:50|298.98|297.18|298.98|297.18|298.98|297.18|298.98|297.18|0
1645009500000|2022-02-16 11:05:00|299.1|297.3|298.76|296.96|299.1|297.3|298.76|296.96|0
1645009510000|2022-02-16 11:05:10|297.84|296.04|297.84|296.04|297.84|296.04|297.84|296.04|0
1645009520000|2022-02-16 11:05:20|297.74|295.94|297.84|296.04|297.84|296.04|297.62|295.82|0
1645009530000|2022-02-16 11:05:30|297.62|295.82|297.84|296.04|297.84|296.04|297.62|295.82|0
1645009540000|2022-02-16 11:05:40|297.96|296.16|297.84|296.04|297.96|296.16|297.84|296.04|0
1645009560000|2022-02-16 11:06:00|297.96|296.16|298.07|296.27|298.07|296.27|297.84|296.04|0
1645009570000|2022-02-16 11:06:10|297.84|296.04|297.84|296.04|297.84|296.04|297.62|295.82|0
1645009600000|2022-02-16 11:06:40|297.62|295.82|297.84|296.04|297.84|296.04|297.62|295.82|0
1645009610000|2022-02-16 11:06:50|297.62|295.82|297.62|295.82|297.62|295.82|297.62|295.82|0
1645009620000|2022-02-16 11:07:00|297.39|295.59|297.62|295.82|297.62|295.82|297.39|295.59|0
1645009630000|2022-02-16 11:07:10|297.39|295.59|297.62|295.82|297.62|295.82|297.39|295.59|0
1645009640000|2022-02-16 11:07:20|297.84|296.04|298.07|296.27|298.07|296.27|297.84|296.04|0
1645009650000|2022-02-16 11:07:30|298.3|296.5|298.3|296.5|298.3|296.5|298.3|296.5|0
1645009660000|2022-02-16 11:07:40|298.07|296.27|297.84|296.04|298.07|296.27|297.84|296.04|0
1645009670000|2022-02-16 11:07:50|297.96|296.16|298.07|296.27|298.07|296.27|297.96|296.16|0
1645009680000|2022-02-16 11:08:00|297.84|296.04|298.3|296.5|298.53|296.73|297.84|296.04|0
1645009690000|2022-02-16 11:08:10|298.53|296.73|298.75|296.95|298.75|296.95|298.3|296.5|0
1645009700000|2022-02-16 11:08:20|298.3|296.5|298.75|296.95|298.98|297.18|298.3|296.5|0
1645009710000|2022-02-16 11:08:30|298.98|297.18|299.1|297.3|299.1|297.3|298.98|297.18|0
1645009720000|2022-02-16 11:08:40|298.98|297.18|298.98|297.18|298.98|297.18|298.98|297.18|0
1645009740000|2022-02-16 11:09:00|298.87|297.07|298.75|296.95|298.87|297.07|298.75|296.95|0
1645009750000|2022-02-16 11:09:10|298.98|297.18|299.21|297.41|299.21|297.41|298.98|297.18|0
1645009760000|2022-02-16 11:09:20|298.98|297.18|299.1|297.3|299.21|297.41|298.98|297.18|0
1645009770000|2022-02-16 11:09:30|299.21|297.41|299.44|297.64|299.44|297.64|299.21|297.41|0
1645009780000|2022-02-16 11:09:40|299.21|297.41|299.33|297.53|299.33|297.53|299.21|297.41|0
1645009790000|2022-02-16 11:09:50|299.21|297.41|299.33|297.53|299.33|297.53|299.21|297.41|0
1645009800000|2022-02-16 11:10:00|299.44|297.64|300.01|298.21|300.12|298.32|299.44|297.64|0
1645009810000|2022-02-16 11:10:10|300.12|298.32|300.81|299.01|300.81|299.01|300.12|298.32|0
1645009820000|2022-02-16 11:10:20|300.7|298.9|301.03|299.23|301.03|299.23|300.7|298.9|0
1645009830000|2022-02-16 11:10:30|300.58|298.78|300.58|298.78|300.7|298.9|300.58|298.78|0
1645009840000|2022-02-16 11:10:40|300.92|299.12|301.03|299.23|301.03|299.23|300.92|299.12|0
1645009850000|2022-02-16 11:10:50|301.49|299.69|301.38|299.58|301.61|299.81|301.38|299.58|0
1645009860000|2022-02-16 11:11:00|301.61|299.81|301.95|300.15|301.95|300.15|301.49|299.69|0
1645009870000|2022-02-16 11:11:10|301.72|299.92|301.49|299.69|301.72|299.92|301.26|299.46|0
1645009880000|2022-02-16 11:11:20|301.72|299.92|301.95|300.15|301.95|300.15|301.72|299.92|0
1645009890000|2022-02-16 11:11:30|302.18|300.38|302.18|300.38|302.18|300.38|302.18|300.38|0
1645009900000|2022-02-16 11:11:40|301.95|300.15|302.18|300.38|302.18|300.38|301.95|300.15|0
1645009910000|2022-02-16 11:11:50|301.95|300.15|302.4|300.6|302.4|300.6|301.95|300.15|0
1645009920000|2022-02-16 11:12:00|302.29|300.49|302.18|300.38|302.29|300.49|302.18|300.38|0
1645009930000|2022-02-16 11:12:10|301.95|300.15|301.95|300.15|302.07|300.27|301.95|300.15|0
1645009940000|2022-02-16 11:12:20|302.18|300.38|301.95|300.15|302.18|300.38|301.95|300.15|0
1645009950000|2022-02-16 11:12:30|301.72|299.92|301.95|300.15|301.95|300.15|301.72|299.92|0
1645009960000|2022-02-16 11:12:40|301.72|299.92|301.72|299.92|301.72|299.92|301.72|299.92|0
1645009970000|2022-02-16 11:12:50|301.95|300.15|302.63|300.83|302.63|300.83|301.95|300.15|0
1645009980000|2022-02-16 11:13:00|302.4|300.6|302.18|300.38|302.4|300.6|302.18|300.38|0
1645009990000|2022-02-16 11:13:10|301.95|300.15|301.61|299.81|301.95|300.15|301.61|299.81|0
1645010000000|2022-02-16 11:13:20|301.49|299.69|301.49|299.69|301.61|299.81|301.49|299.69|0
1645010010000|2022-02-16 11:13:30|301.26|299.46|301.26|299.46|301.26|299.46|301.26|299.46|0
1645010020000|2022-02-16 11:13:40|301.49|299.69|301.49|299.69|301.49|299.69|301.49|299.69|0
1645010030000|2022-02-16 11:13:50|301.38|299.58|301.26|299.46|301.49|299.69|301.26|299.46|0
1645010040000|2022-02-16 11:14:00|301.15|299.35|301.03|299.23|301.15|299.35|300.8|299|0
1645010050000|2022-02-16 11:14:10|300.92|299.12|301.15|299.35|301.26|299.46|300.92|299.12|0
1645010060000|2022-02-16 11:14:20|301.26|299.46|301.26|299.46|301.26|299.46|301.26|299.46|0
1645010070000|2022-02-16 11:14:30|301.03|299.23|301.38|299.58|301.38|299.58|301.03|299.23|0
1645010080000|2022-02-16 11:14:40|301.61|299.81|301.49|299.69|301.61|299.81|301.49|299.69|0
1645010090000|2022-02-16 11:14:50|302.06|300.26|302.63|300.83|302.63|300.83|301.95|300.15|0
1645010100000|2022-02-16 11:15:00|302.52|300.72|301.61|299.81|302.52|300.72|301.61|299.81|0
1645010110000|2022-02-16 11:15:10|300.92|299.12|300.8|299|301.03|299.23|300.8|299|0
1645010120000|2022-02-16 11:15:20|300.69|298.89|301.49|299.69|301.49|299.69|300.69|298.89|0
1645010130000|2022-02-16 11:15:30|301.26|299.46|301.38|299.58|301.38|299.58|301.15|299.35|0
1645010140000|2022-02-16 11:15:40|301.49|299.69|301.61|299.81|301.61|299.81|301.49|299.69|0
1645010150000|2022-02-16 11:15:50|301.49|299.69|301.84|300.04|301.84|300.04|301.49|299.69|0
1645010160000|2022-02-16 11:16:00|301.72|299.92|301.84|300.04|301.84|300.04|301.61|299.81|0
1645010170000|2022-02-16 11:16:10|301.72|299.92|302.17|300.37|302.17|300.37|301.72|299.92|0
1645010180000|2022-02-16 11:16:20|301.95|300.15|302.17|300.37|302.17|300.37|301.95|300.15|0
1645010190000|2022-02-16 11:16:30|301.95|300.15|301.95|300.15|301.95|300.15|301.95|300.15|0
1645010210000|2022-02-16 11:16:50|302.17|300.37|301.72|299.92|302.17|300.37|301.72|299.92|0
1645010220000|2022-02-16 11:17:00|301.95|300.15|301.72|299.92|301.95|300.15|301.72|299.92|0
1645010250000|2022-02-16 11:17:30|301.49|299.69|301.72|299.92|301.72|299.92|301.49|299.69|0
1645010260000|2022-02-16 11:17:40|301.94|300.14|301.94|300.14|301.94|300.14|301.94|300.14|0
1645010270000|2022-02-16 11:17:50|301.72|299.92|301.72|299.92|301.72|299.92|301.72|299.92|0
1645010280000|2022-02-16 11:18:00|301.03|299.23|300.92|299.12|301.03|299.23|300.12|298.32|0
1645010290000|2022-02-16 11:18:10|301.26|299.46|301.49|299.69|301.49|299.69|301.15|299.35|0
1645010300000|2022-02-16 11:18:20|301.72|299.92|301.49|299.69|301.72|299.92|301.49|299.69|0
1645010310000|2022-02-16 11:18:30|301.38|299.58|301.38|299.58|301.38|299.58|301.38|299.58|0
1645010320000|2022-02-16 11:18:40|301.49|299.69|301.61|299.81|301.61|299.81|301.49|299.69|0
1645010330000|2022-02-16 11:18:50|301.49|299.69|301.38|299.58|301.49|299.69|301.38|299.58|0
1645010340000|2022-02-16 11:19:00|300.57|298.77|300.8|299|300.92|299.12|300.57|298.77|0
1645010350000|2022-02-16 11:19:10|300.69|298.89|300.8|299|301.03|299.23|300.69|298.89|0
1645010360000|2022-02-16 11:19:20|301.03|299.23|301.38|299.58|301.38|299.58|301.03|299.23|0
1645010370000|2022-02-16 11:19:30|301.72|299.92|301.61|299.81|301.72|299.92|301.49|299.69|0
1645010380000|2022-02-16 11:19:40|301.72|299.92|301.72|299.92|301.72|299.92|301.72|299.92|0
1645010390000|2022-02-16 11:19:50|301.49|299.69|301.72|299.92|301.72|299.92|301.49|299.69|0
1645010400000|2022-02-16 11:20:00|301.61|299.81|301.94|300.14|302.06|300.26|301.61|299.81|0
1645010420000|2022-02-16 11:20:20|301.72|299.92|301.49|299.69|301.72|299.92|301.49|299.69|0
1645010430000|2022-02-16 11:20:30|301.26|299.46|301.03|299.23|301.26|299.46|301.03|299.23|0
1645010440000|2022-02-16 11:20:40|300.8|299|300.8|299|300.8|299|300.57|298.77|0
1645010450000|2022-02-16 11:20:50|300.69|298.89|300.69|298.89|300.8|299|300.69|298.89|0
1645010460000|2022-02-16 11:21:00|300.92|299.12|301.72|299.92|301.72|299.92|300.92|299.12|0
1645010480000|2022-02-16 11:21:20|301.49|299.69|301.38|299.58|301.72|299.92|301.38|299.58|0
1645010490000|2022-02-16 11:21:30|301.49|299.69|301.71|299.91|301.72|299.92|301.26|299.46|0
1645010500000|2022-02-16 11:21:40|301.83|300.03|301.71|299.91|301.83|300.03|301.71|299.91|0
1645010510000|2022-02-16 11:21:50|301.61|299.81|301.03|299.23|301.61|299.81|300.8|299|0
1645010520000|2022-02-16 11:22:00|300.8|299|301.03|299.23|301.03|299.23|300.8|299|0
1645010530000|2022-02-16 11:22:10|300.92|299.12|301.03|299.23|301.03|299.23|300.69|298.89|0
1645010540000|2022-02-16 11:22:20|300.8|299|301.71|299.91|301.71|299.91|300.8|299|0
1645010550000|2022-02-16 11:22:30|301.6|299.8|301.49|299.69|301.6|299.8|301.49|299.69|0
1645010560000|2022-02-16 11:22:40|301.94|300.14|301.38|299.58|301.94|300.14|301.38|299.58|0
1645010580000|2022-02-16 11:23:00|301.26|299.46|301.71|299.91|301.71|299.91|301.26|299.46|0
1645010590000|2022-02-16 11:23:10|301.49|299.69|301.71|299.91|301.71|299.91|301.49|299.69|0
1645010600000|2022-02-16 11:23:20|300.57|298.77|300.8|299|300.8|299|300.57|298.77|0
1645010610000|2022-02-16 11:23:30|300.92|299.12|301.26|299.46|301.26|299.46|300.8|299|0
1645010620000|2022-02-16 11:23:40|301.03|299.23|300.92|299.12|301.03|299.23|300.8|299|0
1645010630000|2022-02-16 11:23:50|300.8|299|300.8|299|300.8|299|300.8|299|0
1645010640000|2022-02-16 11:24:00|301.26|299.46|301.03|299.23|301.26|299.46|301.03|299.23|0
1645010650000|2022-02-16 11:24:10|300.8|299|301.03|299.23|301.03|299.23|300.8|299|0
1645010660000|2022-02-16 11:24:20|301.15|299.35|300.69|298.89|301.15|299.35|300.69|298.89|0
1645010670000|2022-02-16 11:24:30|300.57|298.77|300.8|299|300.8|299|300.57|298.77|0
1645010680000|2022-02-16 11:24:40|301.03|299.23|301.71|299.91|301.71|299.91|301.03|299.23|0
1645010690000|2022-02-16 11:24:50|301.6|299.8|301.71|299.91|301.71|299.91|301.6|299.8|0
1645010700000|2022-02-16 11:25:00|301.49|299.69|301.49|299.69|301.49|299.69|301.38|299.58|0
1645010710000|2022-02-16 11:25:10|301.38|299.58|301.38|299.58|301.49|299.69|301.38|299.58|0
1645010720000|2022-02-16 11:25:20|301.49|299.69|301.26|299.46|301.49|299.69|301.26|299.46|0
1645010730000|2022-02-16 11:25:30|301.38|299.58|301.38|299.58|301.38|299.58|301.38|299.58|0
1645010740000|2022-02-16 11:25:40|301.26|299.46|301.38|299.58|301.38|299.58|301.26|299.46|0
1645010750000|2022-02-16 11:25:50|301.48|299.68|302.17|300.37|302.17|300.37|301.48|299.68|0
1645010760000|2022-02-16 11:26:00|302.63|300.83|303.31|301.51|303.31|301.51|302.63|300.83|0
1645010770000|2022-02-16 11:26:10|303.54|301.74|303.43|301.63|303.54|301.74|303.43|301.63|0
1645010780000|2022-02-16 11:26:20|303.77|301.97|303.77|301.97|304|302.2|303.77|301.97|0
1645010790000|2022-02-16 11:26:30|303.54|301.74|302.86|301.06|303.54|301.74|302.86|301.06|0
1645010800000|2022-02-16 11:26:40|302.75|300.95|301.94|300.14|302.86|301.06|301.83|300.03|0
1645010810000|2022-02-16 11:26:50|301.71|299.91|301.71|299.91|301.71|299.91|301.71|299.91|0
1645010820000|2022-02-16 11:27:00|301.48|299.68|301.48|299.68|301.48|299.68|301.48|299.68|0
1645010830000|2022-02-16 11:27:10|301.37|299.57|301.26|299.46|301.37|299.57|301.26|299.46|0
1645010840000|2022-02-16 11:27:20|300.57|298.77|301.15|299.35|301.26|299.46|300.57|298.77|0
1645010850000|2022-02-16 11:27:30|301.26|299.46|301.03|299.23|301.26|299.46|301.03|299.23|0
1645010860000|2022-02-16 11:27:40|301.26|299.46|301.03|299.23|301.26|299.46|301.03|299.23|0
1645010870000|2022-02-16 11:27:50|301.26|299.46|301.37|299.57|301.48|299.68|301.26|299.46|0
1645010880000|2022-02-16 11:28:00|301.48|299.68|301.71|299.91|301.71|299.91|301.48|299.68|0
1645010890000|2022-02-16 11:28:10|301.94|300.14|301.94|300.14|301.94|300.14|301.94|300.14|0
1645010900000|2022-02-16 11:28:20|302.06|300.26|301.94|300.14|302.06|300.26|301.71|299.91|0
1645010910000|2022-02-16 11:28:30|302.17|300.37|302.06|300.26|302.17|300.37|301.94|300.14|0
1645010920000|2022-02-16 11:28:40|301.94|300.14|301.94|300.14|301.94|300.14|301.94|300.14|0
1645010930000|2022-02-16 11:28:50|301.71|299.91|301.71|299.91|301.71|299.91|301.71|299.91|0
1645010940000|2022-02-16 11:29:00|301.48|299.68|301.71|299.91|301.71|299.91|301.48|299.68|0
1645010950000|2022-02-16 11:29:10|301.48|299.68|301.6|299.8|301.6|299.8|301.48|299.68|0
1645010960000|2022-02-16 11:29:20|301.48|299.68|301.71|299.91|301.71|299.91|301.48|299.68|0
1645010970000|2022-02-16 11:29:30|301.48|299.68|301.26|299.46|301.48|299.68|301.26|299.46|0
1645010980000|2022-02-16 11:29:40|301.37|299.57|301.03|299.23|301.37|299.57|301.03|299.23|0
1645010990000|2022-02-16 11:29:50|300.92|299.12|301.03|299.23|301.03|299.23|300.92|299.12|0
1645011000000|2022-02-16 11:30:00|301.26|299.46|301.48|299.68|301.48|299.68|301.26|299.46|0
1645011010000|2022-02-16 11:30:10|301.6|299.8|301.71|299.91|301.71|299.91|301.6|299.8|0
1645011020000|2022-02-16 11:30:20|301.6|299.8|301.25|299.45|301.6|299.8|301.15|299.35|0
1645011030000|2022-02-16 11:30:30|301.15|299.35|301.71|299.91|301.71|299.91|301.15|299.35|0
1645011040000|2022-02-16 11:30:40|301.94|300.14|301.94|300.14|302.17|300.37|301.94|300.14|0
1645011050000|2022-02-16 11:30:50|301.71|299.91|301.48|299.68|301.71|299.91|301.48|299.68|0
1645011060000|2022-02-16 11:31:00|301.94|300.14|301.94|300.14|302.17|300.37|301.94|300.14|0
1645011070000|2022-02-16 11:31:10|301.48|299.68|301.71|299.91|301.71|299.91|301.48|299.68|0
1645011090000|2022-02-16 11:31:30|301.48|299.68|301.14|299.34|301.48|299.68|301.14|299.34|0
1645011100000|2022-02-16 11:31:40|301.03|299.23|301.25|299.45|301.48|299.68|301.03|299.23|0
1645011110000|2022-02-16 11:31:50|301.48|299.68|301.48|299.68|301.48|299.68|301.48|299.68|0
1645011120000|2022-02-16 11:32:00|301.37|299.57|301.71|299.91|301.94|300.14|301.37|299.57|0
1645011130000|2022-02-16 11:32:10|301.48|299.68|301.25|299.45|301.48|299.68|301.25|299.45|0
1645011140000|2022-02-16 11:32:20|301.37|299.57|301.48|299.68|301.48|299.68|301.37|299.57|0
1645011150000|2022-02-16 11:32:30|301.25|299.45|300.11|298.31|301.25|299.45|299.88|298.08|0
1645011160000|2022-02-16 11:32:40|299.66|297.86|299.55|297.75|299.66|297.86|299.43|297.63|0
1645011170000|2022-02-16 11:32:50|299.66|297.86|298.97|297.17|299.66|297.86|298.74|296.94|0
1645011180000|2022-02-16 11:33:00|298.74|296.94|298.74|296.94|298.97|297.17|298.74|296.94|0
1645011190000|2022-02-16 11:33:10|298.97|297.17|299.2|297.4|299.2|297.4|298.97|297.17|0
1645011200000|2022-02-16 11:33:20|298.86|297.06|298.97|297.17|298.97|297.17|298.86|297.06|0
1645011210000|2022-02-16 11:33:30|298.52|296.72|297.83|296.03|298.64|296.84|297.83|296.03|0
1645011220000|2022-02-16 11:33:40|298.06|296.26|298.06|296.26|298.29|296.49|298.06|296.26|0
1645011230000|2022-02-16 11:33:50|297.83|296.03|298.06|296.26|298.06|296.26|297.83|296.03|0
1645011240000|2022-02-16 11:34:00|297.83|296.03|297.83|296.03|297.83|296.03|297.83|296.03|0
1645011250000|2022-02-16 11:34:10|298.06|296.26|298.29|296.49|298.29|296.49|298.06|296.26|0
1645011260000|2022-02-16 11:34:20|298.06|296.26|298.29|296.49|298.29|296.49|298.06|296.26|0
1645011270000|2022-02-16 11:34:30|298.18|296.38|298.18|296.38|298.18|296.38|298.18|296.38|0
1645011280000|2022-02-16 11:34:40|298.06|296.26|298.29|296.49|298.52|296.72|298.06|296.26|0
1645011290000|2022-02-16 11:34:50|298.52|296.72|299.2|297.4|299.2|297.4|298.52|296.72|0
1645011300000|2022-02-16 11:35:00|299.43|297.63|299.43|297.63|299.43|297.63|299.43|297.63|0
1645011310000|2022-02-16 11:35:10|299.2|297.4|299.2|297.4|299.32|297.52|299.2|297.4|0
1645011320000|2022-02-16 11:35:20|299.43|297.63|298.97|297.17|299.43|297.63|298.74|296.94|0
1645011330000|2022-02-16 11:35:30|298.74|296.94|298.06|296.26|298.74|296.94|298.06|296.26|0
1645011340000|2022-02-16 11:35:40|298.29|296.49|298.29|296.49|298.29|296.49|298.29|296.49|0
1645011350000|2022-02-16 11:35:50|298.52|296.72|298.41|296.61|298.52|296.72|298.29|296.49|0
1645011360000|2022-02-16 11:36:00|298.74|296.94|298.74|296.94|298.74|296.94|298.52|296.72|0
1645011370000|2022-02-16 11:36:10|298.63|296.83|298.63|296.83|298.63|296.83|298.63|296.83|0
1645011380000|2022-02-16 11:36:20|298.52|296.72|299.43|297.63|299.43|297.63|298.52|296.72|0
1645011390000|2022-02-16 11:36:30|299.66|297.86|299.66|297.86|299.66|297.86|299.43|297.63|0
1645011400000|2022-02-16 11:36:40|299.43|297.63|299.43|297.63|299.43|297.63|299.43|297.63|0
1645011410000|2022-02-16 11:36:50|299.88|298.08|299.88|298.08|299.88|298.08|299.88|298.08|0
1645011420000|2022-02-16 11:37:00|300.11|298.31|300.11|298.31|300.11|298.31|300.11|298.31|0
1645011430000|2022-02-16 11:37:10|300.34|298.54|299.88|298.08|300.34|298.54|299.88|298.08|0
1645011440000|2022-02-16 11:37:20|299.43|297.63|299.65|297.85|299.65|297.85|299.43|297.63|0
1645011450000|2022-02-16 11:37:30|299.88|298.08|299.77|297.97|300|298.2|299.77|297.97|0
1645011460000|2022-02-16 11:37:40|299.65|297.85|299.55|297.75|300|298.2|299.55|297.75|0
1645011470000|2022-02-16 11:37:50|299.43|297.63|299.2|297.4|299.43|297.63|299.2|297.4|0
1645011480000|2022-02-16 11:38:00|299.43|297.63|299.65|297.85|299.65|297.85|299.43|297.63|0
1645011490000|2022-02-16 11:38:10|299.55|297.75|299.65|297.85|299.65|297.85|299.55|297.75|0
1645011500000|2022-02-16 11:38:20|299.2|297.4|299.2|297.4|299.2|297.4|299.2|297.4|0
1645011510000|2022-02-16 11:38:30|298.74|296.94|298.29|296.49|298.74|296.94|298.29|296.49|0
1645011520000|2022-02-16 11:38:40|298.06|296.26|298.29|296.49|298.29|296.49|298.06|296.26|0
1645011530000|2022-02-16 11:38:50|298.41|296.61|298.18|296.38|298.41|296.61|298.18|296.38|0
1645011540000|2022-02-16 11:39:00|298.51|296.71|298.51|296.71|298.74|296.94|298.41|296.61|0
1645011550000|2022-02-16 11:39:10|298.29|296.49|297.38|295.58|298.29|296.49|297.38|295.58|0
1645011560000|2022-02-16 11:39:20|297.6|295.8|297.38|295.58|297.6|295.8|297.38|295.58|0
1645011570000|2022-02-16 11:39:30|297.6|295.8|297.38|295.58|297.6|295.8|297.38|295.58|0
1645011580000|2022-02-16 11:39:40|297.6|295.8|297.38|295.58|297.6|295.8|297.38|295.58|0
1645011600000|2022-02-16 11:40:00|296.69|294.89|297.83|296.03|297.83|296.03|296.69|294.89|0
1645011610000|2022-02-16 11:40:10|297.6|295.8|297.38|295.58|297.6|295.8|297.38|295.58|0
1645011620000|2022-02-16 11:40:20|297.6|295.8|297.6|295.8|297.6|295.8|297.6|295.8|0
1645011630000|2022-02-16 11:40:30|297.38|295.58|297.83|296.03|297.83|296.03|297.38|295.58|0
1645011640000|2022-02-16 11:40:40|297.95|296.15|298.06|296.26|298.06|296.26|297.95|296.15|0
1645011650000|2022-02-16 11:40:50|298.29|296.49|298.29|296.49|298.29|296.49|298.29|296.49|0
1645011660000|2022-02-16 11:41:00|298.51|296.71|298.29|296.49|298.51|296.71|298.29|296.49|0
1645011680000|2022-02-16 11:41:20|298.51|296.71|298.51|296.71|298.51|296.71|298.51|296.71|0
1645011690000|2022-02-16 11:41:30|298.74|296.94|298.51|296.71|298.74|296.94|298.51|296.71|0
1645011700000|2022-02-16 11:41:40|298.74|296.94|298.29|296.49|298.74|296.94|298.29|296.49|0
1645011720000|2022-02-16 11:42:00|298.4|296.6|298.4|296.6|298.4|296.6|298.4|296.6|0
1645011730000|2022-02-16 11:42:10|298.29|296.49|297.83|296.03|298.29|296.49|297.83|296.03|0
1645011740000|2022-02-16 11:42:20|297.95|296.15|297.83|296.03|297.95|296.15|297.83|296.03|0
1645011750000|2022-02-16 11:42:30|297.6|295.8|297.37|295.57|297.6|295.8|297.37|295.57|0
1645011760000|2022-02-16 11:42:40|297.83|296.03|298.06|296.26|298.06|296.26|297.83|296.03|0
1645011770000|2022-02-16 11:42:50|297.95|296.15|297.6|295.8|297.95|296.15|297.6|295.8|0
1645011780000|2022-02-16 11:43:00|297.83|296.03|297.83|296.03|297.83|296.03|297.83|296.03|0
1645011790000|2022-02-16 11:43:10|297.6|295.8|297.6|295.8|297.6|295.8|297.6|295.8|0
1645011800000|2022-02-16 11:43:20|297.83|296.03|297.83|296.03|297.83|296.03|297.83|296.03|0
1645011810000|2022-02-16 11:43:30|298.06|296.26|298.06|296.26|298.06|296.26|298.06|296.26|0
1645011820000|2022-02-16 11:43:40|297.6|295.8|297.6|295.8|297.6|295.8|297.6|295.8|0
1645011830000|2022-02-16 11:43:50|297.49|295.69|297.6|295.8|297.6|295.8|297.49|295.69|0
1645011840000|2022-02-16 11:44:00|297.37|295.57|297.6|295.8|297.6|295.8|297.37|295.57|0
1645011850000|2022-02-16 11:44:10|297.49|295.69|297.6|295.8|297.6|295.8|297.37|295.57|0
1645011860000|2022-02-16 11:44:20|297.83|296.03|297.83|296.03|297.83|296.03|297.83|296.03|0
1645011880000|2022-02-16 11:44:40|297.95|296.15|297.83|296.03|298.06|296.26|297.83|296.03|0
1645011910000|2022-02-16 11:45:10|297.95|296.15|297.6|295.8|297.95|296.15|297.6|295.8|0
1645011930000|2022-02-16 11:45:30|297.72|295.92|297.72|295.92|297.72|295.92|297.72|295.92|0
1645011940000|2022-02-16 11:45:40|297.83|296.03|297.6|295.8|297.83|296.03|297.15|295.35|0
1645011950000|2022-02-16 11:45:50|297.37|295.57|297.37|295.57|297.49|295.69|297.37|295.57|0
1645011960000|2022-02-16 11:46:00|297.6|295.8|297.37|295.57|297.6|295.8|297.15|295.35|0
1645011970000|2022-02-16 11:46:10|297.49|295.69|297.49|295.69|297.49|295.69|297.37|295.57|0
1645011980000|2022-02-16 11:46:20|297.37|295.57|297.83|296.03|297.83|296.03|297.37|295.57|0
1645011990000|2022-02-16 11:46:30|297.6|295.8|297.72|295.92|297.72|295.92|297.6|295.8|0
1645012000000|2022-02-16 11:46:40|297.6|295.8|297.83|296.03|297.83|296.03|297.6|295.8|0
1645012010000|2022-02-16 11:46:50|297.6|295.8|297.83|296.03|297.83|296.03|297.6|295.8|0
1645012020000|2022-02-16 11:47:00|297.6|295.8|297.95|296.15|298.17|296.37|297.6|295.8|0
1645012030000|2022-02-16 11:47:10|298.06|296.26|298.06|296.26|298.06|296.26|298.06|296.26|0
1645012050000|2022-02-16 11:47:30|297.6|295.8|297.26|295.46|297.6|295.8|297.26|295.46|0
1645012060000|2022-02-16 11:47:40|297.15|295.35|297.04|295.24|297.15|295.35|296.92|295.12|0
1645012070000|2022-02-16 11:47:50|297.37|295.57|297.37|295.57|297.37|295.57|297.15|295.35|0
1645012080000|2022-02-16 11:48:00|297.26|295.46|297.37|295.57|297.37|295.57|297.26|295.46|0
1645012090000|2022-02-16 11:48:10|297.15|295.35|297.49|295.69|297.6|295.8|297.15|295.35|0
1645012100000|2022-02-16 11:48:20|297.6|295.8|297.37|295.57|297.6|295.8|297.37|295.57|0
1645012110000|2022-02-16 11:48:30|297.15|295.35|297.15|295.35|297.37|295.57|297.15|295.35|0
1645012120000|2022-02-16 11:48:40|297.04|295.24|297.26|295.46|297.26|295.46|296.92|295.12|0
1645012130000|2022-02-16 11:48:50|297.15|295.35|297.37|295.57|297.37|295.57|297.15|295.35|0
1645012140000|2022-02-16 11:49:00|297.6|295.8|297.95|296.15|297.95|296.15|297.49|295.69|0
1645012150000|2022-02-16 11:49:10|298.06|296.26|298.06|296.26|298.06|296.26|298.06|296.26|0
1645012160000|2022-02-16 11:49:20|297.83|296.03|297.83|296.03|297.83|296.03|297.83|296.03|0
1645012170000|2022-02-16 11:49:30|298.06|296.26|298.17|296.37|298.17|296.37|298.06|296.26|0
1645012180000|2022-02-16 11:49:40|298.06|296.26|298.06|296.26|298.28|296.48|298.06|296.26|0
1645012190000|2022-02-16 11:49:50|297.95|296.15|298.05|296.25|298.05|296.25|297.83|296.03|0
1645012200000|2022-02-16 11:50:00|297.95|296.15|297.95|296.15|298.05|296.25|297.95|296.15|0
1645012210000|2022-02-16 11:50:10|297.83|296.03|297.6|295.8|298.05|296.25|297.6|295.8|0
1645012220000|2022-02-16 11:50:20|297.72|295.92|297.83|296.03|297.83|296.03|297.72|295.92|0
1645012230000|2022-02-16 11:50:30|298.05|296.25|298.28|296.48|298.28|296.48|298.05|296.25|0
1645012250000|2022-02-16 11:50:50|298.4|296.6|298.17|296.37|298.4|296.6|298.17|296.37|0
1645012260000|2022-02-16 11:51:00|298.28|296.48|298.4|296.6|298.4|296.6|298.28|296.48|0
1645012270000|2022-02-16 11:51:10|298.51|296.71|298.4|296.6|298.51|296.71|298.4|296.6|0
1645012280000|2022-02-16 11:51:20|298.28|296.48|298.28|296.48|298.28|296.48|298.28|296.48|0
1645012290000|2022-02-16 11:51:30|299.19|297.39|299.31|297.51|299.31|297.51|299.19|297.39|0
1645012300000|2022-02-16 11:51:40|299.08|297.28|299.19|297.39|299.19|297.39|298.97|297.17|0
1645012310000|2022-02-16 11:51:50|299.42|297.62|299.19|297.39|299.42|297.62|299.19|297.39|0
1645012320000|2022-02-16 11:52:00|298.74|296.94|298.97|297.17|298.97|297.17|298.74|296.94|0
1645012330000|2022-02-16 11:52:10|298.74|296.94|298.74|296.94|298.74|296.94|298.74|296.94|0
1645012340000|2022-02-16 11:52:20|298.97|297.17|298.97|297.17|298.97|297.17|298.97|297.17|0
1645012350000|2022-02-16 11:52:30|298.74|296.94|298.74|296.94|298.74|296.94|298.74|296.94|0
1645012360000|2022-02-16 11:52:40|298.97|297.17|298.86|297.06|298.97|297.17|298.74|296.94|0
1645012370000|2022-02-16 11:52:50|298.97|297.17|299.19|297.39|299.19|297.39|298.97|297.17|0
1645012380000|2022-02-16 11:53:00|298.97|297.17|298.97|297.17|299.08|297.28|298.97|297.17|0
1645012390000|2022-02-16 11:53:10|298.96|297.16|298.74|296.94|298.96|297.16|298.51|296.71|0
1645012410000|2022-02-16 11:53:30|298.96|297.16|298.96|297.16|298.96|297.16|298.86|297.06|0
1645012420000|2022-02-16 11:53:40|298.74|296.94|298.96|297.16|298.96|297.16|298.74|296.94|0
1645012430000|2022-02-16 11:53:50|298.86|297.06|298.74|296.94|298.96|297.16|298.74|296.94|0
1645012440000|2022-02-16 11:54:00|298.96|297.16|298.96|297.16|298.96|297.16|298.86|297.06|0
1645012450000|2022-02-16 11:54:10|299.42|297.62|299.42|297.62|299.42|297.62|299.42|297.62|0
1645012460000|2022-02-16 11:54:20|299.65|297.85|299.65|297.85|299.65|297.85|299.65|297.85|0
1645012470000|2022-02-16 11:54:30|299.88|298.08|299.88|298.08|299.88|298.08|299.88|298.08|0
1645012480000|2022-02-16 11:54:40|299.65|297.85|299.88|298.08|299.88|298.08|299.65|297.85|0
1645012490000|2022-02-16 11:54:50|299.77|297.97|299.77|297.97|299.77|297.97|299.77|297.97|0
1645012500000|2022-02-16 11:55:00|299.88|298.08|299.65|297.85|299.88|298.08|299.65|297.85|0
1645012510000|2022-02-16 11:55:10|299.42|297.62|299.19|297.39|299.42|297.62|299.19|297.39|0
1645012520000|2022-02-16 11:55:20|299.08|297.28|299.08|297.28|299.08|297.28|299.08|297.28|0
1645012530000|2022-02-16 11:55:30|299.19|297.39|298.74|296.94|299.19|297.39|298.74|296.94|0
1645012540000|2022-02-16 11:55:40|298.51|296.71|298.4|296.6|298.51|296.71|298.4|296.6|0
1645012550000|2022-02-16 11:55:50|297.83|296.03|298.05|296.25|298.05|296.25|297.83|296.03|0
1645012570000|2022-02-16 11:56:10|298.28|296.48|298.51|296.71|298.51|296.71|298.28|296.48|0
1645012580000|2022-02-16 11:56:20|298.28|296.48|298.17|296.37|298.28|296.48|298.17|296.37|0
1645012590000|2022-02-16 11:56:30|298.28|296.48|297.6|295.8|298.28|296.48|297.6|295.8|0
1645012600000|2022-02-16 11:56:40|297.82|296.02|297.37|295.57|297.82|296.02|297.37|295.57|0
1645012610000|2022-02-16 11:56:50|297.49|295.69|297.37|295.57|297.6|295.8|297.37|295.57|0
1645012630000|2022-02-16 11:57:10|297.6|295.8|297.6|295.8|297.6|295.8|297.49|295.69|0
1645012640000|2022-02-16 11:57:20|297.72|295.92|297.37|295.57|297.72|295.92|297.37|295.57|0
1645012650000|2022-02-16 11:57:30|297.49|295.69|297.37|295.57|297.6|295.8|297.37|295.57|0
1645012660000|2022-02-16 11:57:40|297.6|295.8|297.6|295.8|297.6|295.8|297.6|295.8|0
1645012670000|2022-02-16 11:57:50|297.37|295.57|297.37|295.57|297.37|295.57|297.37|295.57|0
1645012680000|2022-02-16 11:58:00|296.58|294.78|296.8|295|296.8|295|296.58|294.78|0
1645012690000|2022-02-16 11:58:10|297.14|295.34|296.46|294.66|297.14|295.34|296.46|294.66|0
1645012700000|2022-02-16 11:58:20|296.23|294.43|296.23|294.43|296.46|294.66|296.23|294.43|0
1645012710000|2022-02-16 11:58:30|296|294.2|296.23|294.43|296.23|294.43|296|294.2|0
1645012730000|2022-02-16 11:58:50|297.71|295.91|297.37|295.57|297.71|295.91|297.37|295.57|0
1645012740000|2022-02-16 11:59:00|297.6|295.8|297.6|295.8|297.6|295.8|297.6|295.8|0
1645012750000|2022-02-16 11:59:10|297.82|296.02|297.82|296.02|297.82|296.02|297.82|296.02|0
1645012760000|2022-02-16 11:59:20|298.05|296.25|298.96|297.16|298.96|297.16|298.05|296.25|0
1645012770000|2022-02-16 11:59:30|298.73|296.93|298.51|296.71|298.73|296.93|298.51|296.71|0
1645012780000|2022-02-16 11:59:40|298.73|296.93|298.51|296.71|298.73|296.93|298.51|296.71|0
1645012790000|2022-02-16 11:59:50|298.28|296.48|298.4|296.6|298.4|296.6|298.05|296.25|0
1645012800000|2022-02-16 12:00:00|298.73|296.93|298.4|296.6|298.73|296.93|298.4|296.6|0
1645012810000|2022-02-16 12:00:10|298.05|296.25|298.96|297.16|298.96|297.16|298.05|296.25|0
1645012820000|2022-02-16 12:00:20|298.73|296.93|298.73|296.93|298.73|296.93|298.51|296.71|0
1645012830000|2022-02-16 12:00:30|298.28|296.48|298.51|296.71|298.51|296.71|298.28|296.48|0
1645012840000|2022-02-16 12:00:40|298.62|296.82|298.28|296.48|298.62|296.82|298.28|296.48|0
1645012860000|2022-02-16 12:01:00|297.82|296.02|297.82|296.02|297.82|296.02|297.82|296.02|0
1645012870000|2022-02-16 12:01:10|297.6|295.8|296.91|295.11|297.6|295.8|296.91|295.11|0
1645012880000|2022-02-16 12:01:20|296.8|295|296.91|295.11|297.14|295.34|296.8|295|0
1645012890000|2022-02-16 12:01:30|296.69|294.89|297.37|295.57|297.37|295.57|296.69|294.89|0
1645012900000|2022-02-16 12:01:40|297.6|295.8|297.49|295.69|297.6|295.8|297.49|295.69|0
1645012910000|2022-02-16 12:01:50|297.37|295.57|297.6|295.8|297.6|295.8|297.37|295.57|0
1645012920000|2022-02-16 12:02:00|297.49|295.69|296.91|295.11|297.6|295.8|296.91|295.11|0
1645012930000|2022-02-16 12:02:10|296.68|294.88|297.37|295.57|297.37|295.57|296.68|294.88|0
1645012940000|2022-02-16 12:02:20|296.91|295.11|296.91|295.11|296.91|295.11|296.8|295|0
1645012950000|2022-02-16 12:02:30|296.68|294.88|296.68|294.88|296.91|295.11|296.46|294.66|0
1645012960000|2022-02-16 12:02:40|296.91|295.11|296.91|295.11|296.91|295.11|296.46|294.66|0
1645012970000|2022-02-16 12:02:50|297.14|295.34|296.68|294.88|297.14|295.34|296.68|294.88|0
1645012980000|2022-02-16 12:03:00|296.23|294.43|295.78|293.98|296.23|294.43|295.78|293.98|0
1645012990000|2022-02-16 12:03:10|296|294.2|296.46|294.66|296.46|294.66|296|294.2|0
1645013000000|2022-02-16 12:03:20|296.23|294.43|296.46|294.66|296.46|294.66|296.12|294.32|0
1645013010000|2022-02-16 12:03:30|296.68|294.88|296.68|294.88|296.68|294.88|296.68|294.88|0
1645013020000|2022-02-16 12:03:40|296.91|295.11|296.91|295.11|296.91|295.11|296.91|295.11|0
1645013030000|2022-02-16 12:03:50|297.14|295.34|296.46|294.66|297.14|295.34|296.46|294.66|0
1645013050000|2022-02-16 12:04:10|296.35|294.55|296.12|294.32|296.35|294.55|296.12|294.32|0
1645013060000|2022-02-16 12:04:20|296.23|294.43|296.12|294.32|296.23|294.43|296|294.2|0
1645013070000|2022-02-16 12:04:30|296|294.2|296|294.2|296|294.2|296|294.2|0
1645013090000|2022-02-16 12:04:50|295.09|293.29|295.09|293.29|295.09|293.29|295.09|293.29|0
1645013100000|2022-02-16 12:05:00|295.32|293.52|295.77|293.97|295.77|293.97|295.32|293.52|0
1645013110000|2022-02-16 12:05:10|296|294.2|296.23|294.43|296.46|294.66|296|294.2|0
1645013120000|2022-02-16 12:05:20|296.12|294.32|296|294.2|296.12|294.32|296|294.2|0
1645013130000|2022-02-16 12:05:30|296.12|294.32|295.89|294.09|296.12|294.32|295.89|294.09|0
1645013140000|2022-02-16 12:05:40|296|294.2|296|294.2|296|294.2|295.77|293.97|0
1645013150000|2022-02-16 12:05:50|295.77|293.97|296|294.2|296|294.2|295.77|293.97|0
1645013160000|2022-02-16 12:06:00|296.23|294.43|296.46|294.66|296.46|294.66|296.23|294.43|0
1645013170000|2022-02-16 12:06:10|296.23|294.43|296.23|294.43|296.23|294.43|296.23|294.43|0
1645013180000|2022-02-16 12:06:20|296|294.2|296.23|294.43|296.23|294.43|296|294.2|0
1645013190000|2022-02-16 12:06:30|296.46|294.66|296.46|294.66|296.46|294.66|296.46|294.66|0
1645013200000|2022-02-16 12:06:40|296.23|294.43|296|294.2|296.46|294.66|296|294.2|0
1645013250000|2022-02-16 12:07:30|295.77|293.97|296|294.2|296|294.2|295.77|293.97|0
1645013260000|2022-02-16 12:07:40|296.23|294.43|296.23|294.43|296.23|294.43|296.12|294.32|0
1645013270000|2022-02-16 12:07:50|296.46|294.66|296.23|294.43|296.46|294.66|296.23|294.43|0
1645013280000|2022-02-16 12:08:00|296.68|294.88|296.46|294.66|296.68|294.88|296.46|294.66|0
1645013290000|2022-02-16 12:08:10|296.68|294.88|296.8|295|296.8|295|296.68|294.88|0
1645013300000|2022-02-16 12:08:20|296.91|295.11|296.68|294.88|296.91|295.11|296.68|294.88|0
1645013310000|2022-02-16 12:08:30|296.46|294.66|296.23|294.43|296.46|294.66|296.23|294.43|0
1645013320000|2022-02-16 12:08:40|296.46|294.66|296.23|294.43|296.46|294.66|296.23|294.43|0
1645013330000|2022-02-16 12:08:50|296.45|294.65|296.45|294.65|296.45|294.65|296.45|294.65|0
1645013340000|2022-02-16 12:09:00|296.57|294.77|296.68|294.88|296.68|294.88|296.57|294.77|0
1645013350000|2022-02-16 12:09:10|296.45|294.65|296.91|295.11|296.91|295.11|296.45|294.65|0
1645013360000|2022-02-16 12:09:20|296.8|295|296.68|294.88|296.8|295|296.68|294.88|0
1645013370000|2022-02-16 12:09:30|296.91|295.11|296.45|294.65|296.91|295.11|296.45|294.65|0
1645013380000|2022-02-16 12:09:40|296.68|294.88|296.68|294.88|296.68|294.88|296.45|294.65|0
1645013390000|2022-02-16 12:09:50|296.91|295.11|296.91|295.11|296.91|295.11|296.68|294.88|0
1645013420000|2022-02-16 12:10:20|298.27|296.47|298.5|296.7|298.73|296.93|298.27|296.47|0
1645013430000|2022-02-16 12:10:30|298.27|296.47|298.27|296.47|298.27|296.47|298.27|296.47|0
1645013440000|2022-02-16 12:10:40|298.5|296.7|298.96|297.16|298.96|297.16|298.5|296.7|0
1645013450000|2022-02-16 12:10:50|298.73|296.93|298.5|296.7|298.73|296.93|298.5|296.7|0
1645013460000|2022-02-16 12:11:00|298.27|296.47|298.05|296.25|298.27|296.47|298.05|296.25|0
1645013470000|2022-02-16 12:11:10|297.82|296.02|298.05|296.25|298.05|296.25|297.82|296.02|0
1645013480000|2022-02-16 12:11:20|297.82|296.02|298.05|296.25|298.05|296.25|297.82|296.02|0
1645013490000|2022-02-16 12:11:30|298.27|296.47|298.27|296.47|298.39|296.59|298.27|296.47|0
1645013500000|2022-02-16 12:11:40|298.39|296.59|298.39|296.59|298.5|296.7|298.39|296.59|0
1645013510000|2022-02-16 12:11:50|298.27|296.47|298.39|296.59|298.5|296.7|298.27|296.47|0
1645013520000|2022-02-16 12:12:00|298.27|296.47|298.96|297.16|298.96|297.16|298.27|296.47|0
1645013530000|2022-02-16 12:12:10|298.73|296.93|298.62|296.82|298.73|296.93|298.62|296.82|0
1645013540000|2022-02-16 12:12:20|298.5|296.7|298.5|296.7|298.73|296.93|298.5|296.7|0
1645013550000|2022-02-16 12:12:30|298.73|296.93|298.96|297.16|298.96|297.16|298.73|296.93|0
1645013560000|2022-02-16 12:12:40|299.19|297.39|299.41|297.61|299.41|297.61|299.19|297.39|0
1645013570000|2022-02-16 12:12:50|299.19|297.39|299.19|297.39|299.19|297.39|299.19|297.39|0
1645013580000|2022-02-16 12:13:00|299.3|297.5|299.08|297.28|299.3|297.5|299.08|297.28|0
1645013590000|2022-02-16 12:13:10|299.41|297.61|298.96|297.16|299.41|297.61|298.96|297.16|0
1645013600000|2022-02-16 12:13:20|299.08|297.28|298.73|296.93|299.08|297.28|298.73|296.93|0
1645013610000|2022-02-16 12:13:30|298.5|296.7|298.27|296.47|298.5|296.7|298.27|296.47|0
1645013620000|2022-02-16 12:13:40|298.05|296.25|298.05|296.25|298.05|296.25|298.05|296.25|0
1645013630000|2022-02-16 12:13:50|297.82|296.02|296.91|295.11|297.82|296.02|296.91|295.11|0
1645013640000|2022-02-16 12:14:00|297.36|295.56|296.91|295.11|297.48|295.68|296.91|295.11|0
1645013650000|2022-02-16 12:14:10|296.68|294.88|296.91|295.11|296.91|295.11|296.68|294.88|0
1645013670000|2022-02-16 12:14:30|296.8|295|296.68|294.88|296.8|295|296.68|294.88|0
1645013680000|2022-02-16 12:14:40|296.57|294.77|295.89|294.09|296.57|294.77|295.89|294.09|0
1645013690000|2022-02-16 12:14:50|296|294.2|296|294.2|296.23|294.43|296|294.2|0
1645013700000|2022-02-16 12:15:00|296.23|294.43|296.34|294.54|296.34|294.54|296.23|294.43|0
1645013710000|2022-02-16 12:15:10|296.23|294.43|296.45|294.65|296.45|294.65|296.23|294.43|0
1645013720000|2022-02-16 12:15:20|296.34|294.54|296.23|294.43|296.34|294.54|296.23|294.43|0
1645013730000|2022-02-16 12:15:30|296.45|294.65|296.57|294.77|296.68|294.88|296.45|294.65|0
1645013740000|2022-02-16 12:15:40|296.45|294.65|296.45|294.65|296.68|294.88|296.45|294.65|0
1645013760000|2022-02-16 12:16:00|297.71|295.91|298.96|297.16|298.96|297.16|297.71|295.91|0
1645013770000|2022-02-16 12:16:10|298.73|296.93|298.5|296.7|298.73|296.93|298.5|296.7|0
1645013780000|2022-02-16 12:16:20|298.27|296.47|298.04|296.24|298.27|296.47|298.04|296.24|0
1645013790000|2022-02-16 12:16:30|297.94|296.14|298.39|296.59|298.39|296.59|297.94|296.14|0
1645013800000|2022-02-16 12:16:40|298.5|296.7|298.5|296.7|298.5|296.7|298.39|296.59|0
1645013810000|2022-02-16 12:16:50|298.39|296.59|298.62|296.82|298.96|297.16|298.39|296.59|0
1645013820000|2022-02-16 12:17:00|298.39|296.59|298.04|296.24|298.39|296.59|298.04|296.24|0
1645013830000|2022-02-16 12:17:10|297.71|295.91|297.82|296.02|297.82|296.02|297.71|295.91|0
1645013840000|2022-02-16 12:17:20|297.71|295.91|297.71|295.91|297.82|296.02|297.71|295.91|0
1645013850000|2022-02-16 12:17:30|297.94|296.14|297.82|296.02|298.04|296.24|297.82|296.02|0
1645013870000|2022-02-16 12:17:50|298.04|296.24|298.5|296.7|298.5|296.7|298.04|296.24|0
1645013880000|2022-02-16 12:18:00|298.39|296.59|298.27|296.47|298.5|296.7|298.27|296.47|0
1645013890000|2022-02-16 12:18:10|298.39|296.59|298.27|296.47|298.5|296.7|298.27|296.47|0
1645013900000|2022-02-16 12:18:20|298.04|296.24|297.93|296.13|298.04|296.24|297.93|296.13|0
1645013910000|2022-02-16 12:18:30|298.04|296.24|298.04|296.24|298.04|296.24|298.04|296.24|0
1645013920000|2022-02-16 12:18:40|297.93|296.13|297.93|296.13|297.93|296.13|297.82|296.02|0
1645013930000|2022-02-16 12:18:50|297.82|296.02|298.04|296.24|298.04|296.24|297.82|296.02|0
1645013940000|2022-02-16 12:19:00|297.82|296.02|297.71|295.91|297.82|296.02|297.71|295.91|0
1645013950000|2022-02-16 12:19:10|297.82|296.02|298.04|296.24|298.04|296.24|297.82|296.02|0
1645013960000|2022-02-16 12:19:20|298.16|296.36|298.16|296.36|298.16|296.36|298.04|296.24|0
1645013970000|2022-02-16 12:19:30|298.27|296.47|298.27|296.47|298.39|296.59|298.27|296.47|0
1645013980000|2022-02-16 12:19:40|298.04|296.24|297.82|296.02|298.04|296.24|297.82|296.02|0
1645013990000|2022-02-16 12:19:50|297.93|296.13|297.71|295.91|297.93|296.13|297.71|295.91|0
1645014000000|2022-02-16 12:20:00|297.59|295.79|297.71|295.91|297.82|296.02|297.59|295.79|0
1645014010000|2022-02-16 12:20:10|297.82|296.02|297.82|296.02|297.93|296.13|297.82|296.02|0
1645014020000|2022-02-16 12:20:20|297.36|295.56|297.59|295.79|297.59|295.79|297.13|295.33|0
1645014030000|2022-02-16 12:20:30|298.04|296.24|297.71|295.91|298.04|296.24|297.71|295.91|0
1645014040000|2022-02-16 12:20:40|297.59|295.79|297.82|296.02|297.82|296.02|297.59|295.79|0
1645014050000|2022-02-16 12:20:50|298.04|296.24|297.82|296.02|298.04|296.24|297.82|296.02|0
1645014060000|2022-02-16 12:21:00|297.93|296.13|297.93|296.13|297.93|296.13|297.93|296.13|0
1645014070000|2022-02-16 12:21:10|297.59|295.79|297.93|296.13|297.93|296.13|297.59|295.79|0
1645014080000|2022-02-16 12:21:20|297.82|296.02|297.59|295.79|297.82|296.02|297.59|295.79|0
1645014090000|2022-02-16 12:21:30|297.71|295.91|297.93|296.13|298.04|296.24|297.71|295.91|0
1645014100000|2022-02-16 12:21:40|298.04|296.24|298.04|296.24|298.04|296.24|298.04|296.24|0
1645014110000|2022-02-16 12:21:50|297.82|296.02|297.59|295.79|297.82|296.02|297.59|295.79|0
1645014120000|2022-02-16 12:22:00|297.71|295.91|297.36|295.56|297.71|295.91|297.36|295.56|0
1645014130000|2022-02-16 12:22:10|297.59|295.79|297.48|295.68|297.59|295.79|297.48|295.68|0
1645014140000|2022-02-16 12:22:20|297.36|295.56|297.36|295.56|297.36|295.56|297.13|295.33|0
1645014150000|2022-02-16 12:22:30|297.02|295.22|297.13|295.33|297.13|295.33|297.02|295.22|0
1645014160000|2022-02-16 12:22:40|296.9|295.1|297.13|295.33|297.13|295.33|296.9|295.1|0
1645014170000|2022-02-16 12:22:50|297.36|295.56|297.13|295.33|297.36|295.56|297.13|295.33|0
1645014190000|2022-02-16 12:23:10|296.9|295.1|297.13|295.33|297.13|295.33|296.9|295.1|0
1645014210000|2022-02-16 12:23:30|297.36|295.56|297.02|295.22|297.36|295.56|297.02|295.22|0
1645014220000|2022-02-16 12:23:40|297.13|295.33|297.13|295.33|297.25|295.45|297.13|295.33|0
1645014230000|2022-02-16 12:23:50|297.36|295.56|297.36|295.56|297.36|295.56|297.13|295.33|0
1645014240000|2022-02-16 12:24:00|297.59|295.79|298.5|296.7|298.5|296.7|297.48|295.68|0
1645014250000|2022-02-16 12:24:10|298.04|296.24|298.5|296.7|298.5|296.7|298.04|296.24|0
1645014260000|2022-02-16 12:24:20|298.95|297.15|298.04|296.24|298.95|297.15|298.04|296.24|0
1645014270000|2022-02-16 12:24:30|297.81|296.01|298.04|296.24|298.27|296.47|297.59|295.79|0
1645014280000|2022-02-16 12:24:40|298.27|296.47|298.27|296.47|298.27|296.47|298.27|296.47|0
1645014290000|2022-02-16 12:24:50|298.16|296.36|298.5|296.7|298.5|296.7|298.16|296.36|0
1645014300000|2022-02-16 12:25:00|298.04|296.24|297.13|295.33|298.04|296.24|297.13|295.33|0
1645014310000|2022-02-16 12:25:10|297.59|295.79|297.36|295.56|297.59|295.79|297.36|295.56|0
1645014320000|2022-02-16 12:25:20|297.13|295.33|296.45|294.65|297.13|295.33|296.45|294.65|0
1645014330000|2022-02-16 12:25:30|296.57|294.77|295.99|294.19|296.57|294.77|295.77|293.97|0
1645014340000|2022-02-16 12:25:40|296.22|294.42|296.45|294.65|296.45|294.65|296.22|294.42|0
1645014350000|2022-02-16 12:25:50|296.22|294.42|296.57|294.77|296.57|294.77|296.22|294.42|0
1645014360000|2022-02-16 12:26:00|296.79|294.99|296.57|294.77|296.79|294.99|296.57|294.77|0
1645014370000|2022-02-16 12:26:10|296.22|294.42|295.99|294.19|296.22|294.42|295.99|294.19|0
1645014380000|2022-02-16 12:26:20|296.22|294.42|296.22|294.42|296.22|294.42|295.99|294.19|0
1645014390000|2022-02-16 12:26:30|296.68|294.88|296.45|294.65|296.68|294.88|296.45|294.65|0
1645014400000|2022-02-16 12:26:40|296.22|294.42|296.57|294.77|296.68|294.88|296.22|294.42|0
1645014410000|2022-02-16 12:26:50|296.68|294.88|297.13|295.33|297.13|295.33|296.68|294.88|0
1645014420000|2022-02-16 12:27:00|296.9|295.1|296.68|294.88|296.9|295.1|296.45|294.65|0
1645014430000|2022-02-16 12:27:10|296.79|294.99|297.13|295.33|297.13|295.33|296.79|294.99|0
1645014440000|2022-02-16 12:27:20|297.02|295.22|297.13|295.33|297.13|295.33|296.9|295.1|0
1645014460000|2022-02-16 12:27:40|297.59|295.79|298.5|296.7|298.5|296.7|297.59|295.79|0
1645014470000|2022-02-16 12:27:50|298.04|296.24|298.04|296.24|298.27|296.47|298.04|296.24|0
1645014480000|2022-02-16 12:28:00|297.81|296.01|298.27|296.47|298.27|296.47|297.81|296.01|0
1645014490000|2022-02-16 12:28:10|298.5|296.7|298.27|296.47|298.5|296.7|298.27|296.47|0
1645014500000|2022-02-16 12:28:20|298.04|296.24|297.81|296.01|298.04|296.24|297.81|296.01|0
1645014510000|2022-02-16 12:28:30|297.58|295.78|297.58|295.78|297.58|295.78|297.48|295.68|0
1645014520000|2022-02-16 12:28:40|297.48|295.68|297.36|295.56|297.58|295.78|297.36|295.56|0
1645014530000|2022-02-16 12:28:50|297.13|295.33|297.13|295.33|297.13|295.33|297.13|295.33|0
1645014540000|2022-02-16 12:29:00|296.79|294.99|296.9|295.1|296.9|295.1|296.67|294.87|0
1645014550000|2022-02-16 12:29:10|297.58|295.78|297.13|295.33|297.58|295.78|297.13|295.33|0
1645014560000|2022-02-16 12:29:20|297.36|295.56|296.9|295.1|297.36|295.56|296.9|295.1|0
1645014570000|2022-02-16 12:29:30|296.67|294.87|296.9|295.1|296.9|295.1|296.67|294.87|0
1645014580000|2022-02-16 12:29:40|297.13|295.33|296.9|295.1|297.36|295.56|296.9|295.1|0
1645014590000|2022-02-16 12:29:50|296.67|294.87|296.9|295.1|296.9|295.1|296.67|294.87|0
1645014600000|2022-02-16 12:30:00|297.81|296.01|297.58|295.78|297.81|296.01|297.58|295.78|0
1645014610000|2022-02-16 12:30:10|297.81|296.01|297.58|295.78|297.81|296.01|297.58|295.78|0
1645014620000|2022-02-16 12:30:20|297.36|295.56|297.81|296.01|297.81|296.01|297.36|295.56|0
1645014630000|2022-02-16 12:30:30|297.7|295.9|298.04|296.24|298.04|296.24|297.7|295.9|0
1645014640000|2022-02-16 12:30:40|297.93|296.13|297.93|296.13|297.93|296.13|297.58|295.78|0
1645014650000|2022-02-16 12:30:50|297.81|296.01|297.47|295.67|297.81|296.01|297.47|295.67|0
1645014660000|2022-02-16 12:31:00|297.36|295.56|297.81|296.01|297.81|296.01|297.36|295.56|0
1645014670000|2022-02-16 12:31:10|298.04|296.24|298.04|296.24|298.04|296.24|297.93|296.13|0
1645014680000|2022-02-16 12:31:20|298.27|296.47|298.27|296.47|298.27|296.47|298.27|296.47|0
1645014690000|2022-02-16 12:31:30|298.49|296.69|298.27|296.47|298.49|296.69|298.27|296.47|0
1645014700000|2022-02-16 12:31:40|298.39|296.59|298.49|296.69|298.72|296.92|298.39|296.59|0
1645014710000|2022-02-16 12:31:50|298.61|296.81|298.49|296.69|298.72|296.92|298.49|296.69|0
1645014720000|2022-02-16 12:32:00|298.39|296.59|298.49|296.69|298.49|296.69|298.39|296.59|0
1645014730000|2022-02-16 12:32:10|298.61|296.81|298.27|296.47|298.61|296.81|298.27|296.47|0
1645014740000|2022-02-16 12:32:20|298.49|296.69|298.72|296.92|298.72|296.92|298.49|296.69|0
1645014750000|2022-02-16 12:32:30|298.49|296.69|298.49|296.69|298.49|296.69|298.49|296.69|0
1645014760000|2022-02-16 12:32:40|298.72|296.92|299.07|297.27|299.07|297.27|298.72|296.92|0
1645014770000|2022-02-16 12:32:50|298.95|297.15|298.84|297.04|298.95|297.15|298.84|297.04|0
1645014780000|2022-02-16 12:33:00|298.95|297.15|298.72|296.92|298.95|297.15|298.72|296.92|0
1645014790000|2022-02-16 12:33:10|298.84|297.04|299.18|297.38|299.18|297.38|298.84|297.04|0
1645014800000|2022-02-16 12:33:20|299.07|297.27|298.95|297.15|299.18|297.38|298.95|297.15|0
1645014810000|2022-02-16 12:33:30|298.72|296.92|298.84|297.04|298.95|297.15|298.72|296.92|0
1645014820000|2022-02-16 12:33:40|298.95|297.15|299.18|297.38|299.18|297.38|298.95|297.15|0
1645014830000|2022-02-16 12:33:50|298.95|297.15|298.95|297.15|298.95|297.15|298.95|297.15|0
1645014840000|2022-02-16 12:34:00|298.84|297.04|299.07|297.27|299.18|297.38|298.84|297.04|0
1645014850000|2022-02-16 12:34:10|299.63|297.83|299.41|297.61|299.86|298.06|299.41|297.61|0
1645014860000|2022-02-16 12:34:20|300.09|298.29|300.32|298.52|300.32|298.52|300.09|298.29|0
1645014870000|2022-02-16 12:34:30|300.21|298.41|300.32|298.52|300.32|298.52|300.09|298.29|0
1645014880000|2022-02-16 12:34:40|300.21|298.41|300.44|298.64|300.77|298.97|300.21|298.41|0
1645014890000|2022-02-16 12:34:50|300.32|298.52|300.32|298.52|300.55|298.75|300.32|298.52|0
1645014900000|2022-02-16 12:35:00|300.09|298.29|300.66|298.86|300.77|298.97|300.09|298.29|0
1645014910000|2022-02-16 12:35:10|300.55|298.75|300.55|298.75|300.77|298.97|300.55|298.75|0
1645014920000|2022-02-16 12:35:20|303.98|302.18|301.46|299.66|304.43|302.63|301.46|299.66|0
1645014930000|2022-02-16 12:35:30|301.23|299.43|302.37|300.57|302.37|300.57|301.23|299.43|0
1645014940000|2022-02-16 12:35:40|301.92|300.12|302.37|300.57|302.6|300.8|301.92|300.12|0
1645014950000|2022-02-16 12:35:50|302.6|300.8|302.83|301.03|302.83|301.03|302.6|300.8|0
1645014960000|2022-02-16 12:36:00|303.29|301.49|303.75|301.95|303.75|301.95|303.29|301.49|0
1645014970000|2022-02-16 12:36:10|304.2|302.4|304.89|303.09|304.89|303.09|304.2|302.4|0
1645014980000|2022-02-16 12:36:20|303.97|302.17|303.97|302.17|303.97|302.17|303.52|301.72|0
1645014990000|2022-02-16 12:36:30|304.43|302.63|303.52|301.72|304.43|302.63|303.52|301.72|0
1645015000000|2022-02-16 12:36:40|303.86|302.06|304.2|302.4|304.2|302.4|303.75|301.95|0
1645015010000|2022-02-16 12:36:50|303.97|302.17|304.43|302.63|304.43|302.63|303.97|302.17|0
1645015020000|2022-02-16 12:37:00|304.2|302.4|303.97|302.17|304.2|302.4|303.97|302.17|0
1645015030000|2022-02-16 12:37:10|303.75|301.95|303.52|301.72|303.75|301.95|303.52|301.72|0
1645015040000|2022-02-16 12:37:20|303.75|301.95|303.06|301.26|303.75|301.95|302.37|300.57|0
1645015050000|2022-02-16 12:37:30|303.29|301.49|303.29|301.49|303.41|301.61|303.29|301.49|0
1645015060000|2022-02-16 12:37:40|303.06|301.26|303.97|302.17|303.97|302.17|303.06|301.26|0
1645015070000|2022-02-16 12:37:50|303.75|301.95|303.06|301.26|303.75|301.95|303.06|301.26|0
1645015080000|2022-02-16 12:38:00|303.29|301.49|303.06|301.26|303.29|301.49|303.06|301.26|0
1645015090000|2022-02-16 12:38:10|303.75|301.95|303.52|301.72|303.97|302.17|303.52|301.72|0
1645015100000|2022-02-16 12:38:20|303.75|301.95|303.75|301.95|303.75|301.95|303.52|301.72|0
1645015110000|2022-02-16 12:38:30|303.97|302.17|304.2|302.4|304.2|302.4|303.97|302.17|0
1645015120000|2022-02-16 12:38:40|303.97|302.17|303.97|302.17|303.97|302.17|303.97|302.17|0
1645015130000|2022-02-16 12:38:50|304.09|302.29|303.06|301.26|304.09|302.29|303.06|301.26|0
1645015140000|2022-02-16 12:39:00|303.86|302.06|304.43|302.63|304.43|302.63|303.86|302.06|0
1645015150000|2022-02-16 12:39:10|304.66|302.86|305.81|304.01|305.81|304.01|304.66|302.86|0
1645015160000|2022-02-16 12:39:20|305.58|303.78|305.24|303.44|305.58|303.78|305.24|303.44|0
1645015170000|2022-02-16 12:39:30|305.12|303.32|305.81|304.01|305.81|304.01|305.12|303.32|0
1645015180000|2022-02-16 12:39:40|305.58|303.78|305.81|304.01|305.81|304.01|305.58|303.78|0
1645015190000|2022-02-16 12:39:50|305.7|303.9|305.12|303.32|305.7|303.9|305.12|303.32|0
1645015200000|2022-02-16 12:40:00|305.35|303.55|305.81|304.01|305.81|304.01|305.35|303.55|0
1645015210000|2022-02-16 12:40:10|305.58|303.78|305.35|303.55|305.58|303.78|305.35|303.55|0
1645015220000|2022-02-16 12:40:20|305.12|303.32|305.58|303.78|305.7|303.9|305.12|303.32|0
1645015230000|2022-02-16 12:40:30|305.47|303.67|305.35|303.55|305.47|303.67|305.35|303.55|0
1645015240000|2022-02-16 12:40:40|305.12|303.32|305.81|304.01|305.81|304.01|305.12|303.32|0
1645015250000|2022-02-16 12:40:50|306.04|304.24|306.27|304.47|306.27|304.47|306.04|304.24|0
1645015260000|2022-02-16 12:41:00|306.49|304.69|306.04|304.24|306.49|304.69|306.04|304.24|0
1645015270000|2022-02-16 12:41:10|306.49|304.69|306.72|304.92|306.95|305.15|306.49|304.69|0
1645015280000|2022-02-16 12:41:20|306.95|305.15|306.95|305.15|307.18|305.38|306.95|305.15|0
1645015290000|2022-02-16 12:41:30|306.72|304.92|306.49|304.69|306.72|304.92|306.27|304.47|0
1645015300000|2022-02-16 12:41:40|306.27|304.47|306.49|304.69|306.49|304.69|306.27|304.47|0
1645015310000|2022-02-16 12:41:50|306.27|304.47|306.04|304.24|306.27|304.47|306.04|304.24|0
1645015320000|2022-02-16 12:42:00|306.27|304.47|306.27|304.47|306.27|304.47|306.27|304.47|0
1645015330000|2022-02-16 12:42:10|306.38|304.58|306.49|304.69|306.49|304.69|306.38|304.58|0
1645015340000|2022-02-16 12:42:20|306.72|304.92|305.12|303.32|306.72|304.92|305.12|303.32|0
1645015350000|2022-02-16 12:42:30|305.01|303.21|305.58|303.78|305.81|304.01|305.01|303.21|0
1645015360000|2022-02-16 12:42:40|305.35|303.55|304.66|302.86|305.35|303.55|304.66|302.86|0
1645015370000|2022-02-16 12:42:50|305.12|303.32|305.12|303.32|305.35|303.55|305.12|303.32|0
1645015380000|2022-02-16 12:43:00|305.24|303.44|304.89|303.09|305.35|303.55|304.89|303.09|0
1645015390000|2022-02-16 12:43:10|305.12|303.32|304.55|302.75|305.12|303.32|304.55|302.75|0
1645015400000|2022-02-16 12:43:20|304.2|302.4|304.2|302.4|304.32|302.52|304.2|302.4|0
1645015410000|2022-02-16 12:43:30|303.97|302.17|304.2|302.4|304.2|302.4|303.97|302.17|0
1645015420000|2022-02-16 12:43:40|304.09|302.29|304.2|302.4|304.2|302.4|304.09|302.29|0
1645015440000|2022-02-16 12:44:00|304.43|302.63|304.43|302.63|304.43|302.63|304.2|302.4|0
1645015450000|2022-02-16 12:44:10|304.66|302.86|304.89|303.09|304.89|303.09|304.66|302.86|0
1645015460000|2022-02-16 12:44:20|304.66|302.86|304.66|302.86|304.66|302.86|304.55|302.75|0
1645015470000|2022-02-16 12:44:30|305.12|303.32|305.24|303.44|305.24|303.44|304.89|303.09|0
1645015480000|2022-02-16 12:44:40|305.81|304.01|305.58|303.78|305.81|304.01|305.58|303.78|0
1645015490000|2022-02-16 12:44:50|305.35|303.55|304.89|303.09|305.58|303.78|304.89|303.09|0
1645015500000|2022-02-16 12:45:00|305.12|303.32|305.35|303.55|305.58|303.78|305.12|303.32|0
1645015510000|2022-02-16 12:45:10|305.12|303.32|305.35|303.55|305.35|303.55|305.12|303.32|0
1645015520000|2022-02-16 12:45:20|305.12|303.32|305.12|303.32|305.12|303.32|305.12|303.32|0
1645015530000|2022-02-16 12:45:30|304.89|303.09|304.89|303.09|304.89|303.09|304.89|303.09|0
1645015540000|2022-02-16 12:45:40|304.43|302.63|304.43|302.63|304.43|302.63|304.2|302.4|0
1645015550000|2022-02-16 12:45:50|304.2|302.4|304.2|302.4|304.2|302.4|304.2|302.4|0
1645015560000|2022-02-16 12:46:00|304.43|302.63|303.74|301.94|304.43|302.63|303.74|301.94|0
1645015570000|2022-02-16 12:46:10|303.28|301.48|303.4|301.6|303.4|301.6|303.28|301.48|0
1645015580000|2022-02-16 12:46:20|303.28|301.48|303.74|301.94|303.74|301.94|303.28|301.48|0
1645015590000|2022-02-16 12:46:30|303.86|302.06|304.2|302.4|304.2|302.4|303.86|302.06|0
1645015600000|2022-02-16 12:46:40|303.97|302.17|304.2|302.4|304.2|302.4|303.97|302.17|0
1645015610000|2022-02-16 12:46:50|303.97|302.17|304.09|302.29|304.2|302.4|303.97|302.17|0
1645015620000|2022-02-16 12:47:00|303.97|302.17|304.43|302.63|304.43|302.63|303.97|302.17|0
1645015630000|2022-02-16 12:47:10|304.66|302.86|303.97|302.17|304.66|302.86|303.97|302.17|0
1645015640000|2022-02-16 12:47:20|303.74|301.94|303.74|301.94|303.74|301.94|303.74|301.94|0
1645015650000|2022-02-16 12:47:30|303.63|301.83|303.28|301.48|303.63|301.83|303.28|301.48|0
1645015660000|2022-02-16 12:47:40|303.51|301.71|303.28|301.48|303.51|301.71|303.28|301.48|0
1645015680000|2022-02-16 12:48:00|303.74|301.94|303.74|301.94|303.74|301.94|303.74|301.94|0
1645015690000|2022-02-16 12:48:10|303.51|301.71|303.74|301.94|303.74|301.94|303.51|301.71|0
1645015700000|2022-02-16 12:48:20|303.97|302.17|303.74|301.94|303.97|302.17|303.74|301.94|0
1645015710000|2022-02-16 12:48:30|303.86|302.06|303.97|302.17|303.97|302.17|303.86|302.06|0
1645015720000|2022-02-16 12:48:40|303.51|301.71|303.28|301.48|303.51|301.71|303.28|301.48|0
1645015730000|2022-02-16 12:48:50|303.51|301.71|303.51|301.71|303.51|301.71|303.51|301.71|0
1645015740000|2022-02-16 12:49:00|303.28|301.48|303.28|301.48|303.51|301.71|303.28|301.48|0
1645015750000|2022-02-16 12:49:10|303.51|301.71|303.51|301.71|303.51|301.71|303.4|301.6|0
1645015760000|2022-02-16 12:49:20|303.17|301.37|303.28|301.48|303.28|301.48|303.17|301.37|0
1645015770000|2022-02-16 12:49:30|303.05|301.25|303.28|301.48|303.28|301.48|303.05|301.25|0
1645015780000|2022-02-16 12:49:40|303.17|301.37|303.05|301.25|303.17|301.37|303.05|301.25|0
1645015790000|2022-02-16 12:49:50|303.28|301.48|303.28|301.48|303.51|301.71|303.28|301.48|0
1645015800000|2022-02-16 12:50:00|303.05|301.25|303.05|301.25|303.05|301.25|303.05|301.25|0
1645015810000|2022-02-16 12:50:10|302.83|301.03|302.6|300.8|302.83|301.03|302.6|300.8|0
1645015820000|2022-02-16 12:50:20|302.72|300.92|301.91|300.11|302.72|300.92|301.91|300.11|0
1645015830000|2022-02-16 12:50:30|302.14|300.34|303.74|301.94|303.74|301.94|301.91|300.11|0
1645015840000|2022-02-16 12:50:40|303.28|301.48|303.51|301.71|303.51|301.71|303.28|301.48|0
1645015850000|2022-02-16 12:50:50|303.28|301.48|303.51|301.71|303.51|301.71|303.28|301.48|0
1645015870000|2022-02-16 12:51:10|303.28|301.48|303.28|301.48|303.28|301.48|303.28|301.48|0
1645015880000|2022-02-16 12:51:20|303.05|301.25|303.51|301.71|303.51|301.71|303.05|301.25|0
1645015890000|2022-02-16 12:51:30|303.28|301.48|303.74|301.94|303.74|301.94|303.28|301.48|0
1645015900000|2022-02-16 12:51:40|303.51|301.71|303.51|301.71|303.51|301.71|303.4|301.6|0
1645015910000|2022-02-16 12:51:50|303.74|301.94|303.86|302.06|303.86|302.06|303.74|301.94|0
1645015920000|2022-02-16 12:52:00|303.74|301.94|303.74|301.94|303.97|302.17|303.74|301.94|0
1645015930000|2022-02-16 12:52:10|303.97|302.17|304.43|302.63|304.43|302.63|303.97|302.17|0
1645015940000|2022-02-16 12:52:20|304.2|302.4|303.97|302.17|304.2|302.4|303.74|301.94|0
1645015950000|2022-02-16 12:52:30|304.2|302.4|303.97|302.17|304.2|302.4|303.97|302.17|0
1645015960000|2022-02-16 12:52:40|304.2|302.4|303.97|302.17|304.2|302.4|303.97|302.17|0
1645015970000|2022-02-16 12:52:50|304.2|302.4|304.2|302.4|304.2|302.4|304.09|302.29|0
1645015980000|2022-02-16 12:53:00|303.74|301.94|304.43|302.63|304.43|302.63|303.74|301.94|0
1645015990000|2022-02-16 12:53:10|304.2|302.4|304.2|302.4|304.43|302.63|304.2|302.4|0
1645016000000|2022-02-16 12:53:20|303.97|302.17|303.97|302.17|304.2|302.4|303.97|302.17|0
1645016010000|2022-02-16 12:53:30|304.2|302.4|303.74|301.94|304.2|302.4|303.74|301.94|0
1645016020000|2022-02-16 12:53:40|303.97|302.17|303.74|301.94|303.97|302.17|303.74|301.94|0
1645016030000|2022-02-16 12:53:50|303.51|301.71|303.97|302.17|303.97|302.17|303.51|301.71|0
1645016040000|2022-02-16 12:54:00|304.2|302.4|304.66|302.86|304.66|302.86|304.2|302.4|0
1645016050000|2022-02-16 12:54:10|304.88|303.08|304.88|303.08|304.88|303.08|304.88|303.08|0
1645016060000|2022-02-16 12:54:20|304.66|302.86|304.66|302.86|304.66|302.86|304.66|302.86|0
1645016070000|2022-02-16 12:54:30|305.11|303.31|304.66|302.86|305.11|303.31|304.66|302.86|0
1645016090000|2022-02-16 12:54:50|305.11|303.31|305.11|303.31|305.11|303.31|305.11|303.31|0
1645016100000|2022-02-16 12:55:00|304.88|303.08|305.34|303.54|305.34|303.54|304.88|303.08|0
1645016110000|2022-02-16 12:55:10|305.57|303.77|306.03|304.23|306.03|304.23|305.57|303.77|0
1645016120000|2022-02-16 12:55:20|306.26|304.46|306.26|304.46|306.26|304.46|306.26|304.46|0
1645016130000|2022-02-16 12:55:30|306.49|304.69|306.49|304.69|306.72|304.92|306.49|304.69|0
1645016140000|2022-02-16 12:55:40|306.72|304.92|307.18|305.38|307.18|305.38|306.72|304.92|0
1645016150000|2022-02-16 12:55:50|306.95|305.15|306.03|304.23|306.95|305.15|306.03|304.23|0
1645016160000|2022-02-16 12:56:00|306.26|304.46|305.92|304.12|306.26|304.46|305.92|304.12|0
1645016170000|2022-02-16 12:56:10|305.57|303.77|305.34|303.54|305.57|303.77|305.34|303.54|0
1645016180000|2022-02-16 12:56:20|305.46|303.66|305.34|303.54|305.46|303.66|305.34|303.54|0
1645016190000|2022-02-16 12:56:30|305.57|303.77|305.92|304.12|305.92|304.12|305.34|303.54|0
1645016200000|2022-02-16 12:56:40|306.26|304.46|305.92|304.12|306.26|304.46|305.8|304|0
1645016210000|2022-02-16 12:56:50|306.03|304.23|306.03|304.23|306.03|304.23|306.03|304.23|0
1645016230000|2022-02-16 12:57:10|305.8|304|305.8|304|305.8|304|305.8|304|0
1645016240000|2022-02-16 12:57:20|306.03|304.23|305.57|303.77|306.03|304.23|305.57|303.77|0
1645016250000|2022-02-16 12:57:30|305.46|303.66|305.8|304|305.8|304|305.46|303.66|0
1645016260000|2022-02-16 12:57:40|306.03|304.23|306.03|304.23|306.03|304.23|305.92|304.12|0
1645016270000|2022-02-16 12:57:50|305.57|303.77|305.34|303.54|305.57|303.77|305.34|303.54|0
1645016280000|2022-02-16 12:58:00|305.11|303.31|305.34|303.54|305.34|303.54|305.11|303.31|0
1645016290000|2022-02-16 12:58:10|305.11|303.31|304.88|303.08|305.11|303.31|304.88|303.08|0
1645016300000|2022-02-16 12:58:20|304.65|302.85|305.34|303.54|305.34|303.54|304.65|302.85|0
1645016310000|2022-02-16 12:58:30|305.11|303.31|304.2|302.4|305.11|303.31|304.2|302.4|0
1645016320000|2022-02-16 12:58:40|304.65|302.85|304.65|302.85|304.65|302.85|304.65|302.85|0
1645016330000|2022-02-16 12:58:50|304.42|302.62|304.54|302.74|304.54|302.74|304.42|302.62|0
1645016340000|2022-02-16 12:59:00|304.2|302.4|304.42|302.62|304.42|302.62|304.2|302.4|0
1645016350000|2022-02-16 12:59:10|304.31|302.51|303.97|302.17|304.31|302.51|303.97|302.17|0
1645016360000|2022-02-16 12:59:20|303.74|301.94|303.86|302.06|303.97|302.17|303.74|301.94|0
1645016370000|2022-02-16 12:59:30|303.74|301.94|304.31|302.51|304.31|302.51|303.74|301.94|0
1645016380000|2022-02-16 12:59:40|304.2|302.4|303.97|302.17|304.2|302.4|303.97|302.17|0
1645016390000|2022-02-16 12:59:50|304.2|302.4|303.97|302.17|304.2|302.4|303.97|302.17|0
1645016400000|2022-02-16 13:00:00|303.51|301.71|304.2|302.4|304.2|302.4|303.51|301.71|0
1645016410000|2022-02-16 13:00:10|303.97|302.17|303.28|301.48|303.97|302.17|303.28|301.48|0
1645016420000|2022-02-16 13:00:20|303.51|301.71|303.28|301.48|303.51|301.71|303.28|301.48|0
1645016430000|2022-02-16 13:00:30|303.05|301.25|302.82|301.02|303.05|301.25|302.82|301.02|0
1645016440000|2022-02-16 13:00:40|303.05|301.25|303.28|301.48|303.28|301.48|303.05|301.25|0
1645016450000|2022-02-16 13:00:50|303.51|301.71|303.17|301.37|303.51|301.71|303.05|301.25|0
1645016460000|2022-02-16 13:01:00|303.28|301.48|302.82|301.02|303.28|301.48|302.82|301.02|0
1645016470000|2022-02-16 13:01:10|303.05|301.25|302.82|301.02|303.05|301.25|302.82|301.02|0
1645016480000|2022-02-16 13:01:20|303.05|301.25|303.17|301.37|303.17|301.37|303.05|301.25|0
1645016490000|2022-02-16 13:01:30|303.28|301.48|303.51|301.71|303.51|301.71|303.28|301.48|0
1645016500000|2022-02-16 13:01:40|302.82|301.02|302.82|301.02|302.82|301.02|302.82|301.02|0
1645016510000|2022-02-16 13:01:50|302.59|300.79|303.05|301.25|303.05|301.25|302.59|300.79|0
1645016520000|2022-02-16 13:02:00|302.82|301.02|303.05|301.25|303.05|301.25|302.82|301.02|0
1645016530000|2022-02-16 13:02:10|302.82|301.02|303.05|301.25|303.05|301.25|302.82|301.02|0
1645016540000|2022-02-16 13:02:20|303.28|301.48|303.05|301.25|303.28|301.48|303.05|301.25|0
1645016550000|2022-02-16 13:02:30|303.28|301.48|303.05|301.25|303.28|301.48|303.05|301.25|0
1645016560000|2022-02-16 13:02:40|303.28|301.48|302.82|301.02|303.28|301.48|302.82|301.02|0
1645016570000|2022-02-16 13:02:50|303.05|301.25|303.05|301.25|303.05|301.25|303.05|301.25|0
1645016580000|2022-02-16 13:03:00|302.82|301.02|303.28|301.48|303.28|301.48|302.82|301.02|0
1645016590000|2022-02-16 13:03:10|303.51|301.71|303.51|301.71|303.51|301.71|303.51|301.71|0
1645016600000|2022-02-16 13:03:20|303.74|301.94|303.28|301.48|303.74|301.94|303.28|301.48|0
1645016620000|2022-02-16 13:03:40|303.51|301.71|303.05|301.25|303.51|301.71|303.05|301.25|0
1645016630000|2022-02-16 13:03:50|303.28|301.48|303.28|301.48|303.28|301.48|303.28|301.48|0
1645016640000|2022-02-16 13:04:00|303.4|301.6|303.28|301.48|303.4|301.6|303.05|301.25|0
1645016650000|2022-02-16 13:04:10|303.51|301.71|303.51|301.71|303.74|301.94|303.51|301.71|0
1645016660000|2022-02-16 13:04:20|303.28|301.48|303.28|301.48|303.4|301.6|303.28|301.48|0
1645016670000|2022-02-16 13:04:30|303.51|301.71|303.05|301.25|303.51|301.71|303.05|301.25|0
1645016680000|2022-02-16 13:04:40|302.82|301.02|303.05|301.25|303.05|301.25|302.82|301.02|0
1645016690000|2022-02-16 13:04:50|302.71|300.91|302.36|300.56|302.82|301.02|302.36|300.56|0
1645016700000|2022-02-16 13:05:00|302.13|300.33|302.13|300.33|302.13|300.33|302.13|300.33|0
1645016710000|2022-02-16 13:05:10|302.36|300.56|302.36|300.56|302.36|300.56|302.36|300.56|0
1645016720000|2022-02-16 13:05:20|302.59|300.79|302.36|300.56|302.59|300.79|302.36|300.56|0
1645016730000|2022-02-16 13:05:30|302.82|301.02|302.82|301.02|302.94|301.14|302.82|301.02|0
1645016740000|2022-02-16 13:05:40|303.05|301.25|303.05|301.25|303.05|301.25|303.05|301.25|0
1645016750000|2022-02-16 13:05:50|303.28|301.48|303.28|301.48|303.28|301.48|303.28|301.48|0
1645016760000|2022-02-16 13:06:00|303.4|301.6|303.28|301.48|303.4|301.6|303.28|301.48|0
1645016770000|2022-02-16 13:06:10|303.74|301.94|303.73|301.93|303.96|302.16|303.73|301.93|0
1645016780000|2022-02-16 13:06:20|303.51|301.71|303.51|301.71|303.51|301.71|303.51|301.71|0
1645016790000|2022-02-16 13:06:30|303.28|301.48|303.51|301.71|303.51|301.71|303.28|301.48|0
1645016800000|2022-02-16 13:06:40|303.28|301.48|303.4|301.6|303.4|301.6|303.28|301.48|0
1645016810000|2022-02-16 13:06:50|303.62|301.82|304.19|302.39|304.19|302.39|303.62|301.82|0
1645016820000|2022-02-16 13:07:00|304.08|302.28|304.42|302.62|304.42|302.62|304.08|302.28|0
1645016830000|2022-02-16 13:07:10|304.65|302.85|304.88|303.08|304.88|303.08|304.65|302.85|0
1645016840000|2022-02-16 13:07:20|305.11|303.31|305.11|303.31|305.11|303.31|305.11|303.31|0
1645016850000|2022-02-16 13:07:30|304.88|303.08|304.88|303.08|304.88|303.08|304.65|302.85|0
1645016860000|2022-02-16 13:07:40|305.34|303.54|305.57|303.77|305.57|303.77|305.11|303.31|0
1645016870000|2022-02-16 13:07:50|305.34|303.54|305.34|303.54|305.46|303.66|305.34|303.54|0
1645016880000|2022-02-16 13:08:00|305.57|303.77|305.8|304|305.8|304|305.57|303.77|0
1645016890000|2022-02-16 13:08:10|305.57|303.77|305.23|303.43|305.57|303.77|305.23|303.43|0
1645016900000|2022-02-16 13:08:20|305.34|303.54|305.8|304|305.8|304|305.34|303.54|0
1645016910000|2022-02-16 13:08:30|305.57|303.77|305.34|303.54|305.57|303.77|305.34|303.54|0
1645016920000|2022-02-16 13:08:40|305.57|303.77|305.46|303.66|305.57|303.77|305.46|303.66|0
1645016930000|2022-02-16 13:08:50|305.34|303.54|305.11|303.31|305.34|303.54|305.11|303.31|0
1645016940000|2022-02-16 13:09:00|305.34|303.54|305.34|303.54|305.57|303.77|305.34|303.54|0
1645016950000|2022-02-16 13:09:10|305.11|303.31|305.34|303.54|305.34|303.54|305.11|303.31|0
1645016960000|2022-02-16 13:09:20|305.11|303.31|305.34|303.54|305.34|303.54|305.11|303.31|0
1645016970000|2022-02-16 13:09:30|305.57|303.77|305.57|303.77|305.57|303.77|305.57|303.77|0
1645016980000|2022-02-16 13:09:40|305|303.2|305.11|303.31|305.11|303.31|305|303.2|0
1645016990000|2022-02-16 13:09:50|305.23|303.43|305.34|303.54|305.34|303.54|305.11|303.31|0
1645017010000|2022-02-16 13:10:10|305.11|303.31|305.34|303.54|305.34|303.54|304.88|303.08|0
1645017020000|2022-02-16 13:10:20|305.11|303.31|305.11|303.31|305.34|303.54|305.11|303.31|0
1645017030000|2022-02-16 13:10:30|305.8|304|305.57|303.77|305.8|304|305.57|303.77|0
1645017040000|2022-02-16 13:10:40|305.34|303.54|306.03|304.23|306.03|304.23|305.34|303.54|0
1645017050000|2022-02-16 13:10:50|306.25|304.45|306.03|304.23|306.25|304.45|305.8|304|0
1645017060000|2022-02-16 13:11:00|305.8|304|305.8|304|305.8|304|305.57|303.77|0
1645017070000|2022-02-16 13:11:10|305.69|303.89|305.11|303.31|305.69|303.89|305.11|303.31|0
1645017080000|2022-02-16 13:11:20|305.34|303.54|305.11|303.31|305.34|303.54|305.11|303.31|0
1645017100000|2022-02-16 13:11:40|304.65|302.85|304.19|302.39|304.65|302.85|304.19|302.39|0
1645017120000|2022-02-16 13:12:00|303.96|302.16|303.96|302.16|303.96|302.16|303.96|302.16|0
1645017130000|2022-02-16 13:12:10|303.73|301.93|303.96|302.16|303.96|302.16|303.73|301.93|0
1645017140000|2022-02-16 13:12:20|303.73|301.93|303.96|302.16|303.96|302.16|303.73|301.93|0
1645017150000|2022-02-16 13:12:30|304.19|302.39|303.73|301.93|304.19|302.39|303.73|301.93|0
1645017160000|2022-02-16 13:12:40|303.85|302.05|303.73|301.93|303.85|302.05|303.73|301.93|0
1645017170000|2022-02-16 13:12:50|303.96|302.16|304.19|302.39|304.19|302.39|303.96|302.16|0
1645017180000|2022-02-16 13:13:00|303.73|301.93|303.96|302.16|303.96|302.16|303.73|301.93|0
1645017190000|2022-02-16 13:13:10|303.73|301.93|303.27|301.47|303.73|301.93|303.27|301.47|0
1645017200000|2022-02-16 13:13:20|303.5|301.7|303.73|301.93|303.73|301.93|303.5|301.7|0
1645017210000|2022-02-16 13:13:30|303.5|301.7|303.73|301.93|303.73|301.93|303.5|301.7|0
1645017220000|2022-02-16 13:13:40|303.27|301.47|303.5|301.7|303.5|301.7|303.27|301.47|0
1645017230000|2022-02-16 13:13:50|303.73|301.93|303.5|301.7|303.73|301.93|303.5|301.7|0
1645017240000|2022-02-16 13:14:00|303.73|301.93|303.5|301.7|303.73|301.93|303.5|301.7|0
1645017250000|2022-02-16 13:14:10|303.27|301.47|303.27|301.47|303.27|301.47|303.05|301.25|0
1645017260000|2022-02-16 13:14:20|303.05|301.25|303.27|301.47|303.27|301.47|303.05|301.25|0
1645017270000|2022-02-16 13:14:30|303.05|301.25|303.05|301.25|303.05|301.25|303.05|301.25|0
1645017280000|2022-02-16 13:14:40|303.27|301.47|303.27|301.47|303.27|301.47|303.05|301.25|0
1645017290000|2022-02-16 13:14:50|303.5|301.7|303.5|301.7|303.5|301.7|303.5|301.7|0
1645017300000|2022-02-16 13:15:00|303.16|301.36|303.05|301.25|303.27|301.47|303.05|301.25|0
1645017310000|2022-02-16 13:15:10|302.82|301.02|303.27|301.47|303.27|301.47|302.82|301.02|0
1645017320000|2022-02-16 13:15:20|303.05|301.25|302.59|300.79|303.05|301.25|302.59|300.79|0
1645017330000|2022-02-16 13:15:30|302.82|301.02|303.27|301.47|303.27|301.47|302.59|300.79|0
1645017340000|2022-02-16 13:15:40|303.04|301.24|303.27|301.47|303.27|301.47|303.04|301.24|0
1645017350000|2022-02-16 13:15:50|303.5|301.7|303.5|301.7|303.5|301.7|303.27|301.47|0
1645017360000|2022-02-16 13:16:00|303.27|301.47|303.27|301.47|303.27|301.47|303.27|301.47|0
1645017370000|2022-02-16 13:16:10|303.73|301.93|303.73|301.93|303.73|301.93|303.5|301.7|0
1645017380000|2022-02-16 13:16:20|303.27|301.47|303.27|301.47|303.27|301.47|303.27|301.47|0
1645017390000|2022-02-16 13:16:30|303.73|301.93|303.62|301.82|303.73|301.93|303.5|301.7|0
1645017400000|2022-02-16 13:16:40|303.5|301.7|303.27|301.47|303.5|301.7|303.27|301.47|0
1645017410000|2022-02-16 13:16:50|303.5|301.7|303.39|301.59|303.5|301.7|303.39|301.59|0
1645017420000|2022-02-16 13:17:00|303.5|301.7|303.04|301.24|303.5|301.7|303.04|301.24|0
1645017430000|2022-02-16 13:17:10|303.27|301.47|303.16|301.36|303.27|301.47|303.04|301.24|0
1645017440000|2022-02-16 13:17:20|303.04|301.24|302.82|301.02|303.04|301.24|302.82|301.02|0
1645017460000|2022-02-16 13:17:40|302.59|300.79|302.59|300.79|302.59|300.79|302.59|300.79|0
1645017470000|2022-02-16 13:17:50|302.82|301.02|302.82|301.02|302.82|301.02|302.82|301.02|0
1645017480000|2022-02-16 13:18:00|303.04|301.24|303.27|301.47|303.27|301.47|302.82|301.02|0
1645017490000|2022-02-16 13:18:10|303.04|301.24|303.04|301.24|303.04|301.24|303.04|301.24|0
1645017500000|2022-02-16 13:18:20|302.93|301.13|303.04|301.24|303.04|301.24|302.82|301.02|0
1645017510000|2022-02-16 13:18:30|302.82|301.02|302.81|301.01|303.04|301.24|302.81|301.01|0
1645017530000|2022-02-16 13:18:50|302.36|300.56|301.9|300.1|302.36|300.56|301.9|300.1|0
1645017540000|2022-02-16 13:19:00|302.13|300.33|301.9|300.1|302.13|300.33|301.9|300.1|0
1645017550000|2022-02-16 13:19:10|301.67|299.87|301.67|299.87|301.67|299.87|301.67|299.87|0
1645017560000|2022-02-16 13:19:20|301.9|300.1|302.13|300.33|302.36|300.56|301.9|300.1|0
1645017570000|2022-02-16 13:19:30|302.25|300.45|301.9|300.1|302.25|300.45|301.9|300.1|0
1645017580000|2022-02-16 13:19:40|302.02|300.22|302.36|300.56|302.36|300.56|302.02|300.22|0
1645017590000|2022-02-16 13:19:50|302.59|300.79|302.13|300.33|302.59|300.79|302.13|300.33|0
1645017600000|2022-02-16 13:20:00|302.36|300.56|302.25|300.45|302.36|300.56|302.13|300.33|0
1645017610000|2022-02-16 13:20:10|302.13|300.33|301.44|299.64|302.13|300.33|301.44|299.64|0
1645017620000|2022-02-16 13:20:20|301.21|299.41|301.21|299.41|301.44|299.64|301.21|299.41|0
1645017640000|2022-02-16 13:20:40|300.99|299.19|300.99|299.19|300.99|299.19|300.99|299.19|0
1645017650000|2022-02-16 13:20:50|300.76|298.96|300.76|298.96|300.76|298.96|300.76|298.96|0
1645017660000|2022-02-16 13:21:00|301.9|300.1|301.9|300.1|301.9|300.1|301.67|299.87|0
1645017670000|2022-02-16 13:21:10|301.67|299.87|301.56|299.76|301.67|299.87|301.56|299.76|0
1645017680000|2022-02-16 13:21:20|301.21|299.41|301.44|299.64|301.44|299.64|301.21|299.41|0
1645017690000|2022-02-16 13:21:30|301.67|299.87|301.44|299.64|301.67|299.87|301.33|299.53|0
1645017700000|2022-02-16 13:21:40|301.67|299.87|301.67|299.87|301.67|299.87|301.67|299.87|0
1645017710000|2022-02-16 13:21:50|301.9|300.1|301.9|300.1|301.9|300.1|301.9|300.1|0
1645017720000|2022-02-16 13:22:00|301.67|299.87|301.9|300.1|302.13|300.33|301.67|299.87|0
1645017740000|2022-02-16 13:22:20|302.13|300.33|302.13|300.33|302.13|300.33|302.13|300.33|0
1645017750000|2022-02-16 13:22:30|302.36|300.56|302.36|300.56|302.58|300.78|302.13|300.33|0
1645017760000|2022-02-16 13:22:40|302.13|300.33|301.9|300.1|302.25|300.45|301.9|300.1|0
1645017780000|2022-02-16 13:23:00|301.67|299.87|301.67|299.87|301.67|299.87|301.67|299.87|0
1645017790000|2022-02-16 13:23:10|301.21|299.41|301.21|299.41|301.21|299.41|301.21|299.41|0
1645017800000|2022-02-16 13:23:20|300.98|299.18|301.44|299.64|301.44|299.64|300.98|299.18|0
1645017810000|2022-02-16 13:23:30|301.67|299.87|301.67|299.87|301.67|299.87|301.67|299.87|0
1645017820000|2022-02-16 13:23:40|302.02|300.22|301.67|299.87|302.02|300.22|301.67|299.87|0
1645017840000|2022-02-16 13:24:00|301.44|299.64|301.44|299.64|301.44|299.64|301.44|299.64|0
1645017850000|2022-02-16 13:24:10|301.21|299.41|301.21|299.41|301.21|299.41|301.21|299.41|0
1645017860000|2022-02-16 13:24:20|301.44|299.64|301.67|299.87|301.67|299.87|301.44|299.64|0
1645017870000|2022-02-16 13:24:30|301.44|299.64|301.67|299.87|301.67|299.87|301.44|299.64|0
1645017880000|2022-02-16 13:24:40|301.21|299.41|300.98|299.18|301.21|299.41|300.98|299.18|0
1645017890000|2022-02-16 13:24:50|301.21|299.41|300.98|299.18|301.21|299.41|300.98|299.18|0
1645017900000|2022-02-16 13:25:00|301.1|299.3|301.21|299.41|301.21|299.41|301.1|299.3|0
1645017910000|2022-02-16 13:25:10|301.44|299.64|301.79|299.99|301.79|299.99|301.44|299.64|0
1645017920000|2022-02-16 13:25:20|301.9|300.1|301.9|300.1|301.9|300.1|301.9|300.1|0
1645017930000|2022-02-16 13:25:30|302.13|300.33|301.9|300.1|302.13|300.33|301.9|300.1|0
1645017940000|2022-02-16 13:25:40|301.67|299.87|302.02|300.22|302.02|300.22|301.67|299.87|0
1645017950000|2022-02-16 13:25:50|301.67|299.87|301.21|299.41|301.67|299.87|301.21|299.41|0
1645017960000|2022-02-16 13:26:00|301.44|299.64|301.44|299.64|301.44|299.64|301.33|299.53|0
1645017970000|2022-02-16 13:26:10|301.21|299.41|301.33|299.53|301.33|299.53|301.21|299.41|0
1645017980000|2022-02-16 13:26:20|301.21|299.41|300.98|299.18|301.21|299.41|300.98|299.18|0
1645017990000|2022-02-16 13:26:30|301.44|299.64|301.67|299.87|301.67|299.87|301.44|299.64|0
1645018000000|2022-02-16 13:26:40|301.33|299.53|301.33|299.53|301.44|299.64|301.33|299.53|0
1645018010000|2022-02-16 13:26:50|301.44|299.64|301.44|299.64|301.44|299.64|301.33|299.53|0
1645018020000|2022-02-16 13:27:00|301.21|299.41|301.33|299.53|301.33|299.53|301.21|299.41|0
1645018030000|2022-02-16 13:27:10|301.21|299.41|301.21|299.41|301.21|299.41|301.21|299.41|0
1645018040000|2022-02-16 13:27:20|301.44|299.64|301.44|299.64|301.44|299.64|301.44|299.64|0
1645018050000|2022-02-16 13:27:30|300.98|299.18|300.98|299.18|301.1|299.3|300.98|299.18|0
1645018060000|2022-02-16 13:27:40|300.53|298.73|300.19|298.39|300.75|298.95|300.19|298.39|0
1645018070000|2022-02-16 13:27:50|300.07|298.27|300.75|298.95|300.75|298.95|300.07|298.27|0
1645018100000|2022-02-16 13:28:20|301.1|299.3|301.21|299.41|301.21|299.41|301.1|299.3|0
1645018110000|2022-02-16 13:28:30|301.56|299.76|301.44|299.64|301.56|299.76|301.44|299.64|0
1645018120000|2022-02-16 13:28:40|301.56|299.76|302.13|300.33|302.13|300.33|301.56|299.76|0
1645018130000|2022-02-16 13:28:50|302.24|300.44|302.47|300.67|302.47|300.67|302.24|300.44|0
1645018140000|2022-02-16 13:29:00|302.58|300.78|302.81|301.01|302.81|301.01|302.58|300.78|0
1645018150000|2022-02-16 13:29:10|302.93|301.13|303.04|301.24|303.04|301.24|302.93|301.13|0
1645018160000|2022-02-16 13:29:20|302.93|301.13|303.27|301.47|303.27|301.47|302.93|301.13|0
1645018170000|2022-02-16 13:29:30|303.04|301.24|303.04|301.24|303.04|301.24|303.04|301.24|0
1645018180000|2022-02-16 13:29:40|302.93|301.13|303.16|301.36|303.16|301.36|302.93|301.13|0
1645018190000|2022-02-16 13:29:50|303.04|301.24|303.16|301.36|303.16|301.36|303.04|301.24|0
1645018200000|2022-02-16 13:30:00|303.27|301.47|303.85|302.05|303.85|302.05|303.27|301.47|0
1645018210000|2022-02-16 13:30:10|305.22|303.42|306.14|304.34|306.14|304.34|304.3|302.5|0
1645018220000|2022-02-16 13:30:20|304.64|302.84|304.87|303.07|304.87|303.07|304.41|302.61|0
1645018230000|2022-02-16 13:30:30|305.56|303.76|303.5|301.7|305.56|303.76|303.5|301.7|0
1645018240000|2022-02-16 13:30:40|302.58|300.78|301.9|300.1|302.58|300.78|301.9|300.1|0
1645018250000|2022-02-16 13:30:50|301.67|299.87|302.81|301.01|302.81|301.01|301.67|299.87|0
1645018260000|2022-02-16 13:31:00|302.47|300.67|301.9|300.1|302.47|300.67|301.9|300.1|0
1645018270000|2022-02-16 13:31:10|302.12|300.32|301.9|300.1|302.12|300.32|301.9|300.1|0
1645018280000|2022-02-16 13:31:20|302.35|300.55|301.44|299.64|302.35|300.55|301.44|299.64|0
1645018290000|2022-02-16 13:31:30|300.75|298.95|300.3|298.5|300.75|298.95|300.07|298.27|0
1645018300000|2022-02-16 13:31:40|300.42|298.62|299.61|297.81|300.42|298.62|299.61|297.81|0
1645018310000|2022-02-16 13:31:50|298.7|296.9|298.47|296.67|298.82|297.02|298.47|296.67|0
1645018320000|2022-02-16 13:32:00|298.24|296.44|298.02|296.22|298.24|296.44|297.79|295.99|0
1645018330000|2022-02-16 13:32:10|298.24|296.44|299.61|297.81|299.61|297.81|298.24|296.44|0
1645018340000|2022-02-16 13:32:20|299.27|297.47|299.84|298.04|299.84|298.04|298.93|297.13|0
1645018350000|2022-02-16 13:32:30|299.16|297.36|299.38|297.58|299.38|297.58|299.16|297.36|0
1645018360000|2022-02-16 13:32:40|299.27|297.47|298.93|297.13|299.27|297.47|298.47|296.67|0
1645018370000|2022-02-16 13:32:50|299.38|297.58|299.84|298.04|299.84|298.04|299.38|297.58|0
1645018380000|2022-02-16 13:33:00|300.19|298.39|299.84|298.04|300.3|298.5|299.84|298.04|0
1645018390000|2022-02-16 13:33:10|300.07|298.27|299.84|298.04|300.3|298.5|299.84|298.04|0
1645018400000|2022-02-16 13:33:20|299.61|297.81|300.07|298.27|300.07|298.27|299.61|297.81|0
1645018410000|2022-02-16 13:33:30|300.3|298.5|299.84|298.04|300.87|299.07|299.84|298.04|0
1645018420000|2022-02-16 13:33:40|299.61|297.81|298.93|297.13|299.73|297.93|298.93|297.13|0
1645018430000|2022-02-16 13:33:50|299.15|297.35|298.02|296.22|299.15|297.35|298.02|296.22|0
1645018440000|2022-02-16 13:34:00|297.68|295.88|297.79|295.99|297.79|295.99|297.56|295.76|0
1645018450000|2022-02-16 13:34:10|298.02|296.22|298.24|296.44|298.24|296.44|298.02|296.22|0
1645018460000|2022-02-16 13:34:20|298.47|296.67|298.47|296.67|298.47|296.67|298.47|296.67|0
1645018470000|2022-02-16 13:34:30|298.7|296.9|298.7|296.9|298.7|296.9|298.47|296.67|0
1645018480000|2022-02-16 13:34:40|298.93|297.13|299.05|297.25|299.05|297.25|298.7|296.9|0
1645018490000|2022-02-16 13:34:50|298.93|297.13|298.93|297.13|298.93|297.13|298.7|296.9|0
1645018500000|2022-02-16 13:35:00|299.05|297.25|299.61|297.81|299.84|298.04|299.05|297.25|0
1645018510000|2022-02-16 13:35:10|300.07|298.27|299.73|297.93|300.3|298.5|299.61|297.81|0
1645018520000|2022-02-16 13:35:20|299.61|297.81|298.93|297.13|299.61|297.81|298.82|297.02|0
1645018530000|2022-02-16 13:35:30|298.47|296.67|298.24|296.44|298.47|296.67|298.24|296.44|0
1645018540000|2022-02-16 13:35:40|297.45|295.65|295.97|294.17|297.45|295.65|295.97|294.17|0
1645018550000|2022-02-16 13:35:50|296.42|294.62|296.65|294.85|296.65|294.85|296.42|294.62|0
1645018560000|2022-02-16 13:36:00|296.19|294.39|296.19|294.39|296.19|294.39|296.19|294.39|0
1645018570000|2022-02-16 13:36:10|296.65|294.85|296.77|294.97|296.88|295.08|296.65|294.85|0
1645018580000|2022-02-16 13:36:20|296.19|294.39|295.97|294.17|296.42|294.62|295.97|294.17|0
1645018590000|2022-02-16 13:36:30|296.19|294.39|296.19|294.39|296.19|294.39|295.97|294.17|0
1645018600000|2022-02-16 13:36:40|296.42|294.62|296.88|295.08|296.88|295.08|296.42|294.62|0
1645018610000|2022-02-16 13:36:50|296.65|294.85|296.88|295.08|297.1|295.3|296.65|294.85|0
1645018620000|2022-02-16 13:37:00|297.1|295.3|297.33|295.53|297.33|295.53|297.1|295.3|0
1645018630000|2022-02-16 13:37:10|297.22|295.42|296.65|294.85|297.33|295.53|296.65|294.85|0
1645018640000|2022-02-16 13:37:20|296.19|294.39|296.65|294.85|296.65|294.85|296.19|294.39|0
1645018650000|2022-02-16 13:37:30|296.88|295.08|296.54|294.74|296.88|295.08|296.54|294.74|0
1645018660000|2022-02-16 13:37:40|296.31|294.51|295.28|293.48|296.31|294.51|295.28|293.48|0
1645018670000|2022-02-16 13:37:50|295.51|293.71|295.51|293.71|295.51|293.71|295.51|293.71|0
1645018680000|2022-02-16 13:38:00|295.28|293.48|295.4|293.6|295.51|293.71|295.28|293.48|0
1645018690000|2022-02-16 13:38:10|295.28|293.48|295.97|294.17|295.97|294.17|295.28|293.48|0
1645018700000|2022-02-16 13:38:20|296.19|294.39|296.19|294.39|296.19|294.39|296.19|294.39|0
1645018710000|2022-02-16 13:38:30|296.42|294.62|296.65|294.85|296.65|294.85|296.42|294.62|0
1645018720000|2022-02-16 13:38:40|296.42|294.62|296.65|294.85|296.65|294.85|296.42|294.62|0
1645018730000|2022-02-16 13:38:50|296.88|295.08|296.88|295.08|297.33|295.53|296.88|295.08|0
1645018740000|2022-02-16 13:39:00|296.54|294.74|296.88|295.08|296.88|295.08|296.54|294.74|0
1645018750000|2022-02-16 13:39:10|297.1|295.3|297.56|295.76|297.56|295.76|297.1|295.3|0
1645018760000|2022-02-16 13:39:20|297.79|295.99|297.79|295.99|297.79|295.99|297.56|295.76|0
1645018770000|2022-02-16 13:39:30|297.9|296.1|297.68|295.88|297.9|296.1|297.68|295.88|0
1645018780000|2022-02-16 13:39:40|297.79|295.99|297.79|295.99|297.79|295.99|297.33|295.53|0
1645018790000|2022-02-16 13:39:50|297.68|295.88|297.9|296.1|297.9|296.1|297.68|295.88|0
1645018800000|2022-02-16 13:40:00|298.01|296.21|298.01|296.21|298.01|296.21|298.01|296.21|0
1645018810000|2022-02-16 13:40:10|298.24|296.44|298.13|296.33|298.24|296.44|298.13|296.33|0
1645018820000|2022-02-16 13:40:20|298.01|296.21|297.79|295.99|298.01|296.21|297.79|295.99|0
1645018830000|2022-02-16 13:40:30|298.01|296.21|298.24|296.44|298.24|296.44|298.01|296.21|0
1645018840000|2022-02-16 13:40:40|298.01|296.21|297.79|295.99|298.01|296.21|297.79|295.99|0
1645018850000|2022-02-16 13:40:50|297.9|296.1|298.13|296.33|298.13|296.33|297.9|296.1|0
1645018860000|2022-02-16 13:41:00|298.01|296.21|298.01|296.21|298.01|296.21|297.9|296.1|0
1645018870000|2022-02-16 13:41:10|298.24|296.44|298.01|296.21|298.7|296.9|298.01|296.21|0
1645018880000|2022-02-16 13:41:20|298.24|296.44|298.24|296.44|298.24|296.44|298.24|296.44|0
1645018890000|2022-02-16 13:41:30|298.13|296.33|298.01|296.21|298.13|296.33|297.78|295.98|0
1645018910000|2022-02-16 13:41:50|297.78|295.98|298.01|296.21|298.01|296.21|297.68|295.88|0
1645018920000|2022-02-16 13:42:00|298.24|296.44|298.01|296.21|298.24|296.44|298.01|296.21|0
1645018930000|2022-02-16 13:42:10|298.24|296.44|298.01|296.21|298.24|296.44|298.01|296.21|0
1645018940000|2022-02-16 13:42:20|297.99|296.19|297.46|295.66|297.99|296.19|297.46|295.66|0
1645018950000|2022-02-16 13:42:30|297.58|295.78|297.58|295.78|297.69|295.89|297.58|295.78|0
1645018960000|2022-02-16 13:42:40|297.69|295.89|297.69|295.89|297.8|296|297.69|295.89|0
1645018970000|2022-02-16 13:42:50|297.91|296.11|298.26|296.46|298.37|296.57|297.91|296.11|0
1645018980000|2022-02-16 13:43:00|298.03|296.23|298.25|296.45|298.25|296.45|298.02|296.22|0
1645018990000|2022-02-16 13:43:10|298.48|296.68|298.55|296.75|298.55|296.75|298.37|296.57|0
1645019000000|2022-02-16 13:43:20|298.64|296.84|298.64|296.84|298.64|296.84|298.64|296.84|0
1645019010000|2022-02-16 13:43:30|298.87|297.07|298.64|296.84|298.87|297.07|298.64|296.84|0
1645019020000|2022-02-16 13:43:40|298.87|297.07|298.76|296.96|298.87|297.07|298.76|296.96|0
1645019030000|2022-02-16 13:43:50|298.41|296.61|298.64|296.84|298.64|296.84|298.41|296.61|0
1645019040000|2022-02-16 13:44:00|298.41|296.61|298.41|296.61|298.41|296.61|298.18|296.38|0
1645019050000|2022-02-16 13:44:10|298.64|296.84|298.53|296.73|298.64|296.84|298.41|296.61|0
1645019060000|2022-02-16 13:44:20|298.64|296.84|298.64|296.84|298.64|296.84|298.64|296.84|0
1645019070000|2022-02-16 13:44:30|298.76|296.96|298.99|297.19|298.99|297.19|298.76|296.96|0
1645019080000|2022-02-16 13:44:40|299.56|297.76|299.1|297.3|299.79|297.99|299.1|297.3|0
1645019090000|2022-02-16 13:44:50|299.33|297.53|299.56|297.76|299.56|297.76|299.33|297.53|0
1645019100000|2022-02-16 13:45:00|299.68|297.88|300.01|298.21|300.01|298.21|299.68|297.88|0
1645019110000|2022-02-16 13:45:10|299.9|298.1|300.47|298.67|300.47|298.67|299.9|298.1|0
1645019120000|2022-02-16 13:45:20|300.7|298.9|300.93|299.13|300.93|299.13|300.7|298.9|0
1645019130000|2022-02-16 13:45:30|300.82|299.02|300.93|299.13|300.93|299.13|300.7|298.9|0
1645019140000|2022-02-16 13:45:40|300.7|298.9|300.01|298.21|300.7|298.9|300.01|298.21|0
1645019150000|2022-02-16 13:45:50|299.78|297.98|300.01|298.21|300.01|298.21|299.78|297.98|0
1645019160000|2022-02-16 13:46:00|300.24|298.44|300.24|298.44|300.47|298.67|300.24|298.44|0
1645019170000|2022-02-16 13:46:10|300.13|298.33|299.78|297.98|300.13|298.33|299.78|297.98|0
1645019180000|2022-02-16 13:46:20|299.56|297.76|299.56|297.76|299.67|297.87|299.56|297.76|0
1645019190000|2022-02-16 13:46:30|298.87|297.07|298.87|297.07|298.87|297.07|298.87|297.07|0
1645019200000|2022-02-16 13:46:40|299.1|297.3|299.33|297.53|299.33|297.53|299.1|297.3|0
1645019210000|2022-02-16 13:46:50|299.56|297.76|299.33|297.53|299.56|297.76|299.33|297.53|0
1645019220000|2022-02-16 13:47:00|299.45|297.65|299.1|297.3|299.45|297.65|299.1|297.3|0
1645019230000|2022-02-16 13:47:10|299.33|297.53|299.45|297.65|299.56|297.76|299.33|297.53|0
1645019240000|2022-02-16 13:47:20|299.56|297.76|299.78|297.98|299.9|298.1|299.56|297.76|0
1645019250000|2022-02-16 13:47:30|300.24|298.44|300.93|299.13|300.93|299.13|300.24|298.44|0
1645019260000|2022-02-16 13:47:40|300.82|299.02|301.39|299.59|301.39|299.59|300.82|299.02|0
1645019270000|2022-02-16 13:47:50|300.93|299.13|300.93|299.13|301.16|299.36|300.93|299.13|0
1645019280000|2022-02-16 13:48:00|301.39|299.59|301.85|300.05|301.85|300.05|301.16|299.36|0
1645019290000|2022-02-16 13:48:10|302.54|300.74|302.77|300.97|303|301.2|302.54|300.74|0
1645019300000|2022-02-16 13:48:20|302.54|300.74|303.23|301.43|303.23|301.43|302.54|300.74|0
1645019310000|2022-02-16 13:48:30|303|301.2|303.69|301.89|303.69|301.89|303|301.2|0
1645019320000|2022-02-16 13:48:40|303.92|302.12|304.5|302.7|304.5|302.7|303.46|301.66|0
1645019330000|2022-02-16 13:48:50|304.84|303.04|304.38|302.58|304.84|303.04|304.15|302.35|0
1645019340000|2022-02-16 13:49:00|304.5|302.7|304.27|302.47|304.5|302.7|304.15|302.35|0
1645019350000|2022-02-16 13:49:10|304.61|302.81|304.96|303.16|305.07|303.27|304.61|302.81|0
1645019360000|2022-02-16 13:49:20|305.53|303.73|306.57|304.77|306.57|304.77|305.53|303.73|0
1645019370000|2022-02-16 13:49:30|306.68|304.88|306.68|304.88|307.37|305.57|306.68|304.88|0
1645019380000|2022-02-16 13:49:40|306.22|304.42|306.68|304.88|306.91|305.11|306.22|304.42|0
1645019390000|2022-02-16 13:49:50|306.91|305.11|306.8|305|306.91|305.11|306.68|304.88|0
1645019400000|2022-02-16 13:50:00|306.68|304.88|307.37|305.57|307.6|305.8|306.68|304.88|0
1645019410000|2022-02-16 13:50:10|306.91|305.11|307.6|305.8|307.6|305.8|306.91|305.11|0
1645019420000|2022-02-16 13:50:20|307.14|305.34|307.37|305.57|307.37|305.57|307.14|305.34|0
1645019430000|2022-02-16 13:50:30|307.6|305.8|307.37|305.57|307.6|305.8|307.37|305.57|0
1645019440000|2022-02-16 13:50:40|307.26|305.46|309.45|307.65|309.45|307.65|307.14|305.34|0
1645019450000|2022-02-16 13:50:50|308.76|306.96|308.99|307.19|308.99|307.19|308.76|306.96|0
1645019460000|2022-02-16 13:51:00|308.76|306.96|309.22|307.42|309.22|307.42|308.76|306.96|0
1645019470000|2022-02-16 13:51:10|308.99|307.19|308.99|307.19|308.99|307.19|308.99|307.19|0
1645019480000|2022-02-16 13:51:20|309.22|307.42|308.76|306.96|309.22|307.42|308.76|306.96|0
1645019490000|2022-02-16 13:51:30|308.99|307.19|309.45|307.65|309.45|307.65|308.99|307.19|0
1645019500000|2022-02-16 13:51:40|309.22|307.42|308.99|307.19|309.45|307.65|308.99|307.19|0
1645019510000|2022-02-16 13:51:50|309.22|307.42|309.22|307.42|309.22|307.42|308.99|307.19|0
1645019520000|2022-02-16 13:52:00|308.76|306.96|308.99|307.19|309.22|307.42|308.76|306.96|0
1645019530000|2022-02-16 13:52:10|309.45|307.65|309.68|307.88|309.68|307.88|309.45|307.65|0
1645019540000|2022-02-16 13:52:20|309.91|308.11|310.84|309.04|310.84|309.04|309.91|308.11|0
1645019550000|2022-02-16 13:52:30|311.3|309.5|310.26|308.46|311.3|309.5|310.14|308.34|0
1645019560000|2022-02-16 13:52:40|309.91|308.11|308.76|306.96|309.91|308.11|308.76|306.96|0
1645019570000|2022-02-16 13:52:50|308.88|307.08|309.91|308.11|309.91|308.11|308.88|307.08|0
1645019580000|2022-02-16 13:53:00|309.45|307.65|308.76|306.96|309.45|307.65|308.76|306.96|0
1645019590000|2022-02-16 13:53:10|308.06|306.26|308.06|306.26|308.29|306.49|308.06|306.26|0
1645019600000|2022-02-16 13:53:20|308.29|306.49|308.06|306.26|308.29|306.49|308.06|306.26|0
1645019610000|2022-02-16 13:53:30|307.83|306.03|308.06|306.26|308.29|306.49|307.83|306.03|0
1645019620000|2022-02-16 13:53:40|307.83|306.03|306.91|305.11|307.83|306.03|306.68|304.88|0
1645019630000|2022-02-16 13:53:50|306.68|304.88|306.45|304.65|306.68|304.88|306.22|304.42|0
1645019640000|2022-02-16 13:54:00|306.22|304.42|307.6|305.8|307.6|305.8|306.22|304.42|0
1645019650000|2022-02-16 13:54:10|308.29|306.49|308.52|306.72|308.52|306.72|307.83|306.03|0
1645019660000|2022-02-16 13:54:20|308.06|306.26|308.29|306.49|308.29|306.49|308.06|306.26|0
1645019670000|2022-02-16 13:54:30|308.06|306.26|308.99|307.19|308.99|307.19|308.06|306.26|0
1645019680000|2022-02-16 13:54:40|309.11|307.31|308.99|307.19|309.11|307.31|308.99|307.19|0
1645019690000|2022-02-16 13:54:50|308.75|306.95|308.99|307.19|308.99|307.19|308.29|306.49|0
1645019700000|2022-02-16 13:55:00|309.22|307.42|309.68|307.88|309.68|307.88|309.22|307.42|0
1645019710000|2022-02-16 13:55:10|309.91|308.11|310.72|308.92|310.72|308.92|309.68|307.88|0
1645019720000|2022-02-16 13:55:20|310.6|308.8|310.83|309.03|310.83|309.03|310.37|308.57|0
1645019730000|2022-02-16 13:55:30|310.6|308.8|311.07|309.27|311.07|309.27|310.6|308.8|0
1645019740000|2022-02-16 13:55:40|311.76|309.96|311.42|309.62|311.76|309.96|311.42|309.62|0
1645019750000|2022-02-16 13:55:50|311.53|309.73|311.76|309.96|311.76|309.96|311.53|309.73|0
1645019760000|2022-02-16 13:56:00|311.99|310.19|312.22|310.42|312.22|310.42|311.76|309.96|0
1645019770000|2022-02-16 13:56:10|312.46|310.66|311.76|309.96|312.46|310.66|311.76|309.96|0
1645019780000|2022-02-16 13:56:20|311.3|309.5|310.29|308.49|311.3|309.5|310.29|308.49|0
1645019790000|2022-02-16 13:56:30|310.06|308.26|310.29|308.49|310.29|308.49|310.06|308.26|0
1645019800000|2022-02-16 13:56:40|310.53|308.73|310.29|308.49|310.53|308.73|310.29|308.49|0
1645019810000|2022-02-16 13:56:50|312.18|310.38|311.95|310.15|312.18|310.38|311.95|310.15|0
1645019820000|2022-02-16 13:57:00|312.18|310.38|312.87|311.07|312.87|311.07|312.18|310.38|0
1645019830000|2022-02-16 13:57:10|312.64|310.84|312.64|310.84|312.64|310.84|312.41|310.61|0
1645019840000|2022-02-16 13:57:20|312.41|310.61|311.95|310.15|312.41|310.61|311.95|310.15|0
1645019850000|2022-02-16 13:57:30|312.18|310.38|312.18|310.38|312.3|310.5|312.18|310.38|0
1645019860000|2022-02-16 13:57:40|311.95|310.15|311.72|309.92|312.41|310.61|311.72|309.92|0
1645019870000|2022-02-16 13:57:50|311.95|310.15|311.95|310.15|311.95|310.15|311.95|310.15|0
1645019880000|2022-02-16 13:58:00|311.72|309.92|312.18|310.38|312.18|310.38|311.72|309.92|0
1645019890000|2022-02-16 13:58:10|311.72|309.92|311.26|309.46|311.72|309.92|311.26|309.46|0
1645019900000|2022-02-16 13:58:20|311.49|309.69|312.18|310.38|312.18|310.38|311.49|309.69|0
1645019910000|2022-02-16 13:58:30|311.95|310.15|312.18|310.38|312.18|310.38|311.95|310.15|0
1645019920000|2022-02-16 13:58:40|312.41|310.61|312.18|310.38|312.41|310.61|312.18|310.38|0
1645019930000|2022-02-16 13:58:50|312.64|310.84|313.33|311.53|313.33|311.53|312.64|310.84|0
1645019940000|2022-02-16 13:59:00|313.79|311.99|313.33|311.53|313.79|311.99|313.33|311.53|0
1645019950000|2022-02-16 13:59:10|313.1|311.3|313.33|311.53|313.33|311.53|312.64|310.84|0
1645019960000|2022-02-16 13:59:20|313.68|311.88|313.1|311.3|313.68|311.88|313.1|311.3|0
1645019970000|2022-02-16 13:59:30|312.87|311.07|312.87|311.07|313.33|311.53|312.87|311.07|0
1645019980000|2022-02-16 13:59:40|313.1|311.3|313.1|311.3|313.1|311.3|313.1|311.3|0
1645019990000|2022-02-16 13:59:50|312.87|311.07|311.72|309.92|312.87|311.07|311.72|309.92|0
1645020000000|2022-02-16 14:00:00|311.49|309.69|311.95|310.15|311.95|310.15|311.26|309.46|0
1645020010000|2022-02-16 14:00:10|312.64|310.84|313.1|311.3|313.1|311.3|312.64|310.84|0
1645020020000|2022-02-16 14:00:20|313.33|311.53|313.56|311.76|313.56|311.76|313.33|311.53|0
1645020030000|2022-02-16 14:00:30|313.68|311.88|314.02|312.22|314.25|312.45|313.68|311.88|0
1645020040000|2022-02-16 14:00:40|315.18|313.38|314.48|312.68|315.18|313.38|314.25|312.45|0
1645020050000|2022-02-16 14:00:50|314.25|312.45|314.25|312.45|314.48|312.68|314.25|312.45|0
1645020060000|2022-02-16 14:01:00|314.02|312.22|313.79|311.99|314.48|312.68|313.79|311.99|0
1645020070000|2022-02-16 14:01:10|313.56|311.76|313.56|311.76|313.56|311.76|313.56|311.76|0
1645020080000|2022-02-16 14:01:20|313.1|311.3|313.33|311.53|313.33|311.53|313.1|311.3|0
1645020090000|2022-02-16 14:01:30|313.56|311.76|313.56|311.76|313.56|311.76|313.33|311.53|0
1645020100000|2022-02-16 14:01:40|314.02|312.22|313.79|311.99|314.02|312.22|313.56|311.76|0
1645020110000|2022-02-16 14:01:50|314.02|312.22|314.37|312.57|314.48|312.68|314.02|312.22|0
1645020120000|2022-02-16 14:02:00|314.25|312.45|314.71|312.91|314.71|312.91|314.25|312.45|0
1645020130000|2022-02-16 14:02:10|314.25|312.45|313.79|311.99|314.25|312.45|313.79|311.99|0
1645020140000|2022-02-16 14:02:20|313.56|311.76|313.45|311.65|313.56|311.76|313.45|311.65|0
1645020150000|2022-02-16 14:02:30|313.33|311.53|313.33|311.53|313.33|311.53|313.1|311.3|0
1645020160000|2022-02-16 14:02:40|312.87|311.07|312.87|311.07|312.87|311.07|312.64|310.84|0
1645020170000|2022-02-16 14:02:50|312.64|310.84|311.95|310.15|312.64|310.84|311.95|310.15|0
1645020180000|2022-02-16 14:03:00|311.72|309.92|311.72|309.92|311.72|309.92|311.72|309.92|0
1645020190000|2022-02-16 14:03:10|311.95|310.15|311.95|310.15|311.95|310.15|311.95|310.15|0
1645020200000|2022-02-16 14:03:20|312.18|310.38|312.18|310.38|312.18|310.38|311.95|310.15|0
1645020210000|2022-02-16 14:03:30|312.41|310.61|312.64|310.84|312.87|311.07|312.41|310.61|0
1645020220000|2022-02-16 14:03:40|312.87|311.07|312.87|311.07|312.99|311.19|312.87|311.07|0
1645020230000|2022-02-16 14:03:50|312.99|311.19|313.33|311.53|313.45|311.65|312.99|311.19|0
1645020240000|2022-02-16 14:04:00|313.68|311.88|313.1|311.3|313.68|311.88|313.1|311.3|0
1645020250000|2022-02-16 14:04:10|312.87|311.07|312.53|310.73|312.87|311.07|312.53|310.73|0
1645020260000|2022-02-16 14:04:20|312.41|310.61|312.18|310.38|312.41|310.61|311.95|310.15|0
1645020270000|2022-02-16 14:04:30|311.72|309.92|311.72|309.92|311.72|309.92|311.72|309.92|0
1645020280000|2022-02-16 14:04:40|311.49|309.69|311.72|309.92|311.95|310.15|311.49|309.69|0
1645020290000|2022-02-16 14:04:50|311.95|310.15|312.18|310.38|312.18|310.38|311.95|310.15|0
1645020300000|2022-02-16 14:05:00|312.64|310.84|312.87|311.07|312.87|311.07|312.64|310.84|0
1645020310000|2022-02-16 14:05:10|313.1|311.3|312.18|310.38|313.1|311.3|312.18|310.38|0
1645020320000|2022-02-16 14:05:20|311.95|310.15|311.72|309.92|311.95|310.15|311.72|309.92|0
1645020330000|2022-02-16 14:05:30|311.95|310.15|311.95|310.15|311.95|310.15|311.84|310.04|0
1645020340000|2022-02-16 14:05:40|312.18|310.38|312.18|310.38|312.18|310.38|312.18|310.38|0
1645020350000|2022-02-16 14:05:50|312.41|310.61|312.18|310.38|312.41|310.61|312.07|310.27|0
1645020360000|2022-02-16 14:06:00|312.41|310.61|312.41|310.61|312.41|310.61|312.18|310.38|0
1645020370000|2022-02-16 14:06:10|312.18|310.38|312.18|310.38|312.18|310.38|312.18|310.38|0
1645020380000|2022-02-16 14:06:20|312.64|310.84|312.64|310.84|312.64|310.84|312.64|310.84|0
1645020390000|2022-02-16 14:06:30|312.99|311.19|313.22|311.42|313.22|311.42|312.99|311.19|0
1645020400000|2022-02-16 14:06:40|313.1|311.3|312.87|311.07|313.1|311.3|312.87|311.07|0
1645020410000|2022-02-16 14:06:50|313.33|311.53|313.56|311.76|313.56|311.76|313.1|311.3|0
1645020420000|2022-02-16 14:07:00|313.79|311.99|313.56|311.76|313.79|311.99|313.56|311.76|0
1645020430000|2022-02-16 14:07:10|314.02|312.22|313.45|311.65|314.02|312.22|313.45|311.65|0
1645020440000|2022-02-16 14:07:20|313.33|311.53|315.17|313.37|315.17|313.37|313.33|311.53|0
1645020450000|2022-02-16 14:07:30|315.41|313.61|315.41|313.61|315.76|313.96|315.41|313.61|0
1645020460000|2022-02-16 14:07:40|314.94|313.14|314.83|313.03|314.94|313.14|314.71|312.91|0
1645020470000|2022-02-16 14:07:50|314.71|312.91|314.48|312.68|314.71|312.91|314.48|312.68|0
1645020480000|2022-02-16 14:08:00|314.71|312.91|315.41|313.61|315.41|313.61|314.71|312.91|0
1645020490000|2022-02-16 14:08:10|315.4|313.6|315.87|314.07|315.87|314.07|315.4|313.6|0
1645020500000|2022-02-16 14:08:20|316.1|314.3|317.02|315.22|317.02|315.22|316.1|314.3|0
1645020510000|2022-02-16 14:08:30|316.56|314.76|316.33|314.53|316.56|314.76|316.33|314.53|0
1645020520000|2022-02-16 14:08:40|316.56|314.76|316.56|314.76|316.56|314.76|316.1|314.3|0
1645020530000|2022-02-16 14:08:50|316.33|314.53|316.1|314.3|316.33|314.53|316.1|314.3|0
1645020540000|2022-02-16 14:09:00|315.87|314.07|316.33|314.53|316.33|314.53|315.87|314.07|0
1645020550000|2022-02-16 14:09:10|316.56|314.76|315.87|314.07|316.56|314.76|315.87|314.07|0
1645020560000|2022-02-16 14:09:20|315.64|313.84|315.87|314.07|315.87|314.07|315.64|313.84|0
1645020570000|2022-02-16 14:09:30|316.1|314.3|315.64|313.84|316.1|314.3|315.64|313.84|0
1645020580000|2022-02-16 14:09:40|315.87|314.07|315.76|313.96|315.87|314.07|315.76|313.96|0
1645020590000|2022-02-16 14:09:50|315.87|314.07|315.87|314.07|315.87|314.07|315.76|313.96|0
1645020600000|2022-02-16 14:10:00|315.64|313.84|315.87|314.07|315.87|314.07|315.64|313.84|0
1645020610000|2022-02-16 14:10:10|315.64|313.84|315.64|313.84|316.33|314.53|315.64|313.84|0
1645020620000|2022-02-16 14:10:20|315.87|314.07|316.56|314.76|316.56|314.76|315.76|313.96|0
1645020630000|2022-02-16 14:10:30|316.33|314.53|316.56|314.76|316.56|314.76|316.33|314.53|0
1645020640000|2022-02-16 14:10:40|316.33|314.53|316.1|314.3|316.33|314.53|316.1|314.3|0
1645020650000|2022-02-16 14:10:50|315.87|314.07|316.1|314.3|316.1|314.3|315.76|313.96|0
1645020660000|2022-02-16 14:11:00|316.33|314.53|317.02|315.22|317.02|315.22|316.33|314.53|0
1645020670000|2022-02-16 14:11:10|316.91|315.11|317.25|315.45|317.25|315.45|316.91|315.11|0
1645020680000|2022-02-16 14:11:20|317.48|315.68|317.02|315.22|317.48|315.68|317.02|315.22|0
1645020700000|2022-02-16 14:11:40|316.91|315.11|316.33|314.53|316.91|315.11|316.33|314.53|0
1645020710000|2022-02-16 14:11:50|316.1|314.3|316.56|314.76|316.56|314.76|316.1|314.3|0
1645020720000|2022-02-16 14:12:00|316.33|314.53|316.1|314.3|316.33|314.53|316.1|314.3|0
1645020730000|2022-02-16 14:12:10|315.87|314.07|316.56|314.76|316.56|314.76|315.87|314.07|0
1645020740000|2022-02-16 14:12:20|316.79|314.99|316.56|314.76|317.02|315.22|316.56|314.76|0
1645020750000|2022-02-16 14:12:30|316.33|314.53|316.56|314.76|316.56|314.76|316.33|314.53|0
1645020760000|2022-02-16 14:12:40|316.79|314.99|317.02|315.22|317.02|315.22|316.79|314.99|0
1645020770000|2022-02-16 14:12:50|317.16|315.36|316.93|315.13|317.16|315.36|316.93|315.13|0
1645020780000|2022-02-16 14:13:00|317.16|315.36|317.16|315.36|317.16|315.36|317.16|315.36|0
1645020790000|2022-02-16 14:13:10|317.39|315.59|317.16|315.36|317.39|315.59|317.16|315.36|0
1645020800000|2022-02-16 14:13:20|317.28|315.48|317.28|315.48|317.28|315.48|317.16|315.36|0
1645020810000|2022-02-16 14:13:30|317.16|315.36|317.39|315.59|317.39|315.59|317.16|315.36|0
1645020820000|2022-02-16 14:13:40|317.16|315.36|317.16|315.36|317.39|315.59|317.16|315.36|0
1645020830000|2022-02-16 14:13:50|317.39|315.59|317.85|316.05|317.85|316.05|317.39|315.59|0
1645020840000|2022-02-16 14:14:00|317.39|315.59|317.04|315.24|317.39|315.59|316.81|315.01|0
1645020850000|2022-02-16 14:14:10|317.16|315.36|316.92|315.12|317.16|315.36|316.81|315.01|0
1645020860000|2022-02-16 14:14:20|316.69|314.89|316.69|314.89|316.69|314.89|316.69|314.89|0
1645020870000|2022-02-16 14:14:30|316.46|314.66|316.23|314.43|316.46|314.66|316.23|314.43|0
1645020880000|2022-02-16 14:14:40|316.46|314.66|316.46|314.66|316.46|314.66|316.23|314.43|0
1645020890000|2022-02-16 14:14:50|316.58|314.78|317.16|315.36|317.16|315.36|316.46|314.66|0
1645020900000|2022-02-16 14:15:00|316.92|315.12|316.69|314.89|317.04|315.24|316.69|314.89|0
1645020910000|2022-02-16 14:15:10|316.46|314.66|316.12|314.32|316.46|314.66|316.12|314.32|0
1645020920000|2022-02-16 14:15:20|315.54|313.74|314.62|312.82|315.54|313.74|314.62|312.82|0
1645020930000|2022-02-16 14:15:30|314.85|313.05|314.85|313.05|314.85|313.05|314.85|313.05|0
1645020940000|2022-02-16 14:15:40|315.54|313.74|315.31|313.51|315.54|313.74|315.08|313.28|0
1645020950000|2022-02-16 14:15:50|315.08|313.28|314.62|312.82|315.2|313.4|314.62|312.82|0
1645020960000|2022-02-16 14:16:00|315.08|313.28|314.62|312.82|315.08|313.28|314.62|312.82|0
1645020970000|2022-02-16 14:16:10|314.85|313.05|314.62|312.82|314.85|313.05|314.62|312.82|0
1645020980000|2022-02-16 14:16:20|314.85|313.05|314.74|312.94|314.85|313.05|314.62|312.82|0
1645020990000|2022-02-16 14:16:30|314.85|313.05|314.74|312.94|314.85|313.05|314.74|312.94|0
1645021000000|2022-02-16 14:16:40|314.39|312.59|314.85|313.05|314.85|313.05|314.39|312.59|0
1645021010000|2022-02-16 14:16:50|315.08|313.28|315.08|313.28|315.08|313.28|315.08|313.28|0
1645021020000|2022-02-16 14:17:00|315.31|313.51|315.31|313.51|315.31|313.51|315.31|313.51|0
1645021030000|2022-02-16 14:17:10|315.08|313.28|315.08|313.28|315.31|313.51|315.08|313.28|0
1645021040000|2022-02-16 14:17:20|314.85|313.05|314.85|313.05|314.85|313.05|314.62|312.82|0
1645021050000|2022-02-16 14:17:30|314.62|312.82|314.85|313.05|314.85|313.05|314.62|312.82|0
1645021060000|2022-02-16 14:17:40|314.62|312.82|314.39|312.59|314.62|312.82|314.39|312.59|0
1645021070000|2022-02-16 14:17:50|314.62|312.82|314.85|313.05|314.85|313.05|314.62|312.82|0
1645021080000|2022-02-16 14:18:00|314.62|312.82|314.16|312.36|314.62|312.82|314.16|312.36|0
1645021090000|2022-02-16 14:18:10|314.62|312.82|314.39|312.59|314.62|312.82|314.39|312.59|0
1645021100000|2022-02-16 14:18:20|314.62|312.82|314.62|312.82|314.62|312.82|314.39|312.59|0
1645021110000|2022-02-16 14:18:30|314.16|312.36|314.39|312.59|314.39|312.59|314.16|312.36|0
1645021120000|2022-02-16 14:18:40|314.62|312.82|314.85|313.05|314.85|313.05|314.62|312.82|0
1645021130000|2022-02-16 14:18:50|314.62|312.82|314.85|313.05|314.85|313.05|314.62|312.82|0
1645021140000|2022-02-16 14:19:00|315.31|313.51|315.2|313.4|315.31|313.51|315.08|313.28|0
1645021150000|2022-02-16 14:19:10|315.08|313.28|315.54|313.74|315.77|313.97|315.08|313.28|0
1645021160000|2022-02-16 14:19:20|315.77|313.97|315.77|313.97|315.77|313.97|315.54|313.74|0
1645021170000|2022-02-16 14:19:30|315.54|313.74|315.54|313.74|315.54|313.74|315.31|313.51|0
1645021180000|2022-02-16 14:19:40|315.08|313.28|315.08|313.28|315.08|313.28|315.08|313.28|0
1645021190000|2022-02-16 14:19:50|314.85|313.05|314.85|313.05|314.85|313.05|314.85|313.05|0
1645021200000|2022-02-16 14:20:00|314.62|312.82|314.62|312.82|314.62|312.82|314.62|312.82|0
1645021210000|2022-02-16 14:20:10|314.85|313.05|315.08|313.28|315.31|313.51|314.85|313.05|0
1645021220000|2022-02-16 14:20:20|314.85|313.05|314.85|313.05|314.85|313.05|314.62|312.82|0
1645021230000|2022-02-16 14:20:30|315.08|313.28|315.08|313.28|315.08|313.28|314.85|313.05|0
1645021240000|2022-02-16 14:20:40|315.31|313.51|316.23|314.43|316.23|314.43|315.31|313.51|0
1645021250000|2022-02-16 14:20:50|316|314.2|316|314.2|316|314.2|316|314.2|0
1645021260000|2022-02-16 14:21:00|316.23|314.43|316|314.2|316.23|314.43|316|314.2|0
1645021270000|2022-02-16 14:21:10|315.89|314.09|316.23|314.43|316.23|314.43|315.89|314.09|0
1645021280000|2022-02-16 14:21:20|316.46|314.66|316.46|314.66|316.46|314.66|316.46|314.66|0
1645021290000|2022-02-16 14:21:30|316.92|315.12|317.15|315.35|317.38|315.58|316.92|315.12|0
1645021300000|2022-02-16 14:21:40|317.38|315.58|317.38|315.58|317.61|315.81|317.38|315.58|0
1645021310000|2022-02-16 14:21:50|317.15|315.35|316.92|315.12|317.15|315.35|316.92|315.12|0
1645021320000|2022-02-16 14:22:00|316.69|314.89|316.92|315.12|316.92|315.12|316.69|314.89|0
1645021330000|2022-02-16 14:22:10|316.69|314.89|316.69|314.89|317.04|315.24|316.69|314.89|0
1645021340000|2022-02-16 14:22:20|316.46|314.66|316.46|314.66|316.46|314.66|316.46|314.66|0
1645021350000|2022-02-16 14:22:30|316|314.2|316|314.2|316.23|314.43|316|314.2|0
1645021360000|2022-02-16 14:22:40|315.77|313.97|315.77|313.97|316|314.2|315.77|313.97|0
1645021370000|2022-02-16 14:22:50|315.54|313.74|315.31|313.51|315.54|313.74|315.31|313.51|0
1645021380000|2022-02-16 14:23:00|315.54|313.74|315.31|313.51|315.54|313.74|315.31|313.51|0
1645021390000|2022-02-16 14:23:10|315.43|313.63|315.77|313.97|315.77|313.97|315.31|313.51|0
1645021400000|2022-02-16 14:23:20|315.54|313.74|316|314.2|316|314.2|315.54|313.74|0
1645021410000|2022-02-16 14:23:30|316.23|314.43|316.69|314.89|316.69|314.89|316.23|314.43|0
1645021420000|2022-02-16 14:23:40|316.92|315.12|316.69|314.89|316.92|315.12|316.69|314.89|0
1645021430000|2022-02-16 14:23:50|316.92|315.12|316.23|314.43|316.92|315.12|316.23|314.43|0
1645021440000|2022-02-16 14:24:00|316|314.2|315.31|313.51|316|314.2|315.31|313.51|0
1645021450000|2022-02-16 14:24:10|315.54|313.74|315.31|313.51|315.54|313.74|315.31|313.51|0
1645021460000|2022-02-16 14:24:20|315.43|313.63|315.31|313.51|315.43|313.63|315.31|313.51|0
1645021470000|2022-02-16 14:24:30|315.2|313.4|315.31|313.51|315.43|313.63|315.2|313.4|0
1645021480000|2022-02-16 14:24:40|315.08|313.28|315.08|313.28|315.08|313.28|315.08|313.28|0
1645021490000|2022-02-16 14:24:50|314.62|312.82|315.08|313.28|315.08|313.28|314.62|312.82|0
1645021500000|2022-02-16 14:25:00|315.31|313.51|316|314.2|316|314.2|315.31|313.51|0
1645021510000|2022-02-16 14:25:10|315.77|313.97|315.31|313.51|315.77|313.97|315.31|313.51|0
1645021520000|2022-02-16 14:25:20|314.85|313.05|315.08|313.28|315.08|313.28|314.85|313.05|0
1645021530000|2022-02-16 14:25:30|314.97|313.17|315.08|313.28|315.08|313.28|314.62|312.82|0
1645021540000|2022-02-16 14:25:40|314.16|312.36|314.16|312.36|314.39|312.59|314.16|312.36|0
1645021550000|2022-02-16 14:25:50|314.05|312.25|314.16|312.36|314.16|312.36|313.93|312.13|0
1645021560000|2022-02-16 14:26:00|314.39|312.59|314.62|312.82|314.62|312.82|314.39|312.59|0
1645021570000|2022-02-16 14:26:10|314.85|313.05|314.85|313.05|314.85|313.05|314.85|313.05|0
1645021580000|2022-02-16 14:26:20|314.62|312.82|314.16|312.36|314.62|312.82|314.16|312.36|0
1645021590000|2022-02-16 14:26:30|314.39|312.59|314.16|312.36|314.39|312.59|314.16|312.36|0
1645021600000|2022-02-16 14:26:40|314.39|312.59|313.93|312.13|314.39|312.59|313.93|312.13|0
1645021610000|2022-02-16 14:26:50|314.05|312.25|313.7|311.9|314.05|312.25|313.7|311.9|0
1645021620000|2022-02-16 14:27:00|313.93|312.13|313.93|312.13|314.16|312.36|313.7|311.9|0
1645021630000|2022-02-16 14:27:10|313.7|311.9|313.93|312.13|313.93|312.13|313.7|311.9|0
1645021640000|2022-02-16 14:27:20|314.16|312.36|313.93|312.13|314.16|312.36|313.93|312.13|0
1645021650000|2022-02-16 14:27:30|313.47|311.67|313.24|311.44|313.7|311.9|313.24|311.44|0
1645021660000|2022-02-16 14:27:40|313.47|311.67|313.47|311.67|313.7|311.9|313.47|311.67|0
1645021670000|2022-02-16 14:27:50|313.24|311.44|313.47|311.67|313.47|311.67|313.24|311.44|0
1645021680000|2022-02-16 14:28:00|313.93|312.13|313.93|312.13|314.16|312.36|313.93|312.13|0
1645021690000|2022-02-16 14:28:10|313.47|311.67|314.16|312.36|314.16|312.36|313.47|311.67|0
1645021700000|2022-02-16 14:28:20|313.93|312.13|313.7|311.9|313.93|312.13|313.7|311.9|0
1645021710000|2022-02-16 14:28:30|313.82|312.02|313.7|311.9|313.93|312.13|313.7|311.9|0
1645021720000|2022-02-16 14:28:40|313.47|311.67|313.24|311.44|313.47|311.67|313.24|311.44|0
1645021730000|2022-02-16 14:28:50|313.01|311.21|313.01|311.21|313.01|311.21|312.55|310.75|0
1645021740000|2022-02-16 14:29:00|312.78|310.98|312.55|310.75|312.78|310.98|312.55|310.75|0
1645021750000|2022-02-16 14:29:10|312.78|310.98|313.24|311.44|313.24|311.44|312.78|310.98|0
1645021760000|2022-02-16 14:29:20|313.01|311.21|313.7|311.9|313.7|311.9|313.01|311.21|0
1645021770000|2022-02-16 14:29:30|314.05|312.25|314.16|312.36|314.16|312.36|313.93|312.13|0
1645021780000|2022-02-16 14:29:40|313.93|312.13|314.62|312.82|314.62|312.82|313.93|312.13|0
1645021790000|2022-02-16 14:29:50|314.16|312.36|314.85|313.05|314.85|313.05|314.16|312.36|0
1645021800000|2022-02-16 14:30:00|314.39|312.59|312.55|310.75|314.39|312.59|312.55|310.75|0
1645021810000|2022-02-16 14:30:10|312.09|310.29|311.63|309.83|312.09|310.29|311.63|309.83|0
1645021820000|2022-02-16 14:30:20|312.21|310.41|311.17|309.37|312.21|310.41|310.71|308.91|0
1645021830000|2022-02-16 14:30:30|310.71|308.91|310.94|309.14|311.86|310.06|310.71|308.91|0
1645021840000|2022-02-16 14:30:40|311.17|309.37|310.71|308.91|311.17|309.37|310.25|308.45|0
1645021850000|2022-02-16 14:30:50|310.94|309.14|312.78|310.98|313.01|311.21|310.94|309.14|0
1645021860000|2022-02-16 14:31:00|311.63|309.83|311.63|309.83|311.63|309.83|310.94|309.14|0
1645021870000|2022-02-16 14:31:10|312.09|310.29|311.86|310.06|312.55|310.75|311.86|310.06|0
1645021880000|2022-02-16 14:31:20|312.55|310.75|312.32|310.52|313.24|311.44|312.09|310.29|0
1645021890000|2022-02-16 14:31:30|312.78|310.98|313.47|311.67|313.47|311.67|312.78|310.98|0
1645021900000|2022-02-16 14:31:40|313.93|312.13|313.01|311.21|313.93|312.13|313.01|311.21|0
1645021910000|2022-02-16 14:31:50|313.7|311.9|313.7|311.9|313.7|311.9|313.24|311.44|0
1645021920000|2022-02-16 14:32:00|313.47|311.67|312.9|311.1|313.7|311.9|312.9|311.1|0
1645021930000|2022-02-16 14:32:10|313.59|311.79|312.09|310.29|313.59|311.79|312.09|310.29|0
1645021940000|2022-02-16 14:32:20|311.86|310.06|311.63|309.83|312.09|310.29|311.63|309.83|0
1645021950000|2022-02-16 14:32:30|311.86|310.06|311.4|309.6|311.86|310.06|311.4|309.6|0
1645021960000|2022-02-16 14:32:40|311.63|309.83|311.17|309.37|311.63|309.83|311.17|309.37|0
1645021970000|2022-02-16 14:32:50|310.94|309.14|310.02|308.22|310.94|309.14|310.02|308.22|0
1645021980000|2022-02-16 14:33:00|310.14|308.34|309.79|307.99|310.14|308.34|309.79|307.99|0
1645021990000|2022-02-16 14:33:10|309.34|307.54|309.79|307.99|309.79|307.99|309.11|307.31|0
1645022000000|2022-02-16 14:33:20|310.48|308.68|310.71|308.91|310.71|308.91|310.02|308.22|0
1645022010000|2022-02-16 14:33:30|311.29|309.49|310.48|308.68|311.29|309.49|310.48|308.68|0
1645022020000|2022-02-16 14:33:40|310.94|309.14|309.79|307.99|310.94|309.14|309.79|307.99|0
1645022030000|2022-02-16 14:33:50|309.34|307.54|309.56|307.76|310.02|308.22|309.11|307.31|0
1645022040000|2022-02-16 14:34:00|309.34|307.54|309.34|307.54|309.34|307.54|308.65|306.85|0
1645022050000|2022-02-16 14:34:10|309.79|307.99|309.56|307.76|310.48|308.68|309.56|307.76|0
1645022060000|2022-02-16 14:34:20|309.23|307.43|307.5|305.7|309.23|307.43|307.5|305.7|0
1645022070000|2022-02-16 14:34:30|307.28|305.48|307.73|305.93|308.42|306.62|307.28|305.48|0
1645022080000|2022-02-16 14:34:40|307.85|306.05|307.5|305.7|307.85|306.05|307.28|305.48|0
1645022090000|2022-02-16 14:34:50|307.85|306.05|310.02|308.22|310.02|308.22|307.85|306.05|0
1645022100000|2022-02-16 14:35:00|311.4|309.6|310.94|309.14|311.4|309.6|310.83|309.03|0
1645022110000|2022-02-16 14:35:10|312.09|310.29|311.17|309.37|312.09|310.29|310.71|308.91|0
1645022120000|2022-02-16 14:35:20|310.6|308.8|310.25|308.45|310.6|308.8|310.25|308.45|0
1645022130000|2022-02-16 14:35:30|310.94|309.14|310.94|309.14|310.94|309.14|310.71|308.91|0
1645022140000|2022-02-16 14:35:40|311.17|309.37|311.63|309.83|311.63|309.83|311.17|309.37|0
1645022150000|2022-02-16 14:35:50|311.86|310.06|311.17|309.37|311.86|310.06|311.17|309.37|0
1645022160000|2022-02-16 14:36:00|311.4|309.6|311.63|309.83|312.32|310.52|311.4|309.6|0
1645022170000|2022-02-16 14:36:10|312.55|310.75|313|311.2|313.23|311.43|312.55|310.75|0
1645022180000|2022-02-16 14:36:20|312.78|310.98|311.17|309.37|312.78|310.98|311.17|309.37|0
1645022190000|2022-02-16 14:36:30|310.94|309.14|310.71|308.91|310.94|309.14|310.02|308.22|0
1645022200000|2022-02-16 14:36:40|311.63|309.83|312.32|310.52|312.32|310.52|311.4|309.6|0
1645022210000|2022-02-16 14:36:50|312.09|310.29|312.09|310.29|312.32|310.52|312.09|310.29|0
1645022220000|2022-02-16 14:37:00|311.86|310.06|312.77|310.97|312.77|310.97|311.86|310.06|0
1645022230000|2022-02-16 14:37:10|313.46|311.66|312.77|310.97|313.46|311.66|312.55|310.75|0
1645022240000|2022-02-16 14:37:20|313.23|311.43|312.32|310.52|313.23|311.43|311.63|309.83|0
1645022250000|2022-02-16 14:37:30|312.55|310.75|312.55|310.75|312.55|310.75|311.98|310.18|0
1645022260000|2022-02-16 14:37:40|311.52|309.72|311.4|309.6|311.52|309.72|310.94|309.14|0
1645022270000|2022-02-16 14:37:50|311.63|309.83|313|311.2|313|311.2|311.63|309.83|0
1645022280000|2022-02-16 14:38:00|313.23|311.43|313.23|311.43|313.23|311.43|313.23|311.43|0
1645022290000|2022-02-16 14:38:10|313|311.2|310.25|308.45|313|311.2|310.25|308.45|0
1645022300000|2022-02-16 14:38:20|310.02|308.22|310.37|308.57|310.37|308.57|310.02|308.22|0
1645022310000|2022-02-16 14:38:30|310.83|309.03|311.4|309.6|311.86|310.06|310.83|309.03|0
1645022320000|2022-02-16 14:38:40|312.54|310.74|312.54|310.74|312.77|310.97|312.2|310.4|0
1645022330000|2022-02-16 14:38:50|312.43|310.63|312.09|310.29|312.54|310.74|312.09|310.29|0
1645022340000|2022-02-16 14:39:00|312.89|311.09|313.46|311.66|313.46|311.66|312.54|310.74|0
1645022350000|2022-02-16 14:39:10|312.31|310.51|311.17|309.37|312.31|310.51|311.17|309.37|0
1645022360000|2022-02-16 14:39:20|311.86|310.06|311.17|309.37|311.86|310.06|310.94|309.14|0
1645022370000|2022-02-16 14:39:30|311.4|309.6|311.86|310.06|311.86|310.06|311.4|309.6|0
1645022380000|2022-02-16 14:39:40|311.63|309.83|310.94|309.14|311.63|309.83|310.71|308.91|0
1645022390000|2022-02-16 14:39:50|311.63|309.83|311.63|309.83|312.31|310.51|311.63|309.83|0
1645022400000|2022-02-16 14:40:00|312.54|310.74|313.46|311.66|313.69|311.89|312.54|310.74|0
1645022410000|2022-02-16 14:40:10|313|311.2|311.4|309.6|313|311.2|311.4|309.6|0
1645022420000|2022-02-16 14:40:20|311.17|309.37|311.75|309.95|311.86|310.06|311.17|309.37|0
1645022430000|2022-02-16 14:40:30|312.54|310.74|313.69|311.89|313.69|311.89|312.31|310.51|0
1645022440000|2022-02-16 14:40:40|313.12|311.32|312.77|310.97|313.12|311.32|312.54|310.74|0
1645022450000|2022-02-16 14:40:50|313.12|311.32|313.35|311.55|313.69|311.89|313.12|311.32|0
1645022460000|2022-02-16 14:41:00|312.77|310.97|313.12|311.32|313.46|311.66|312.77|310.97|0
1645022470000|2022-02-16 14:41:10|313.46|311.66|314.15|312.35|314.15|312.35|313.46|311.66|0
1645022480000|2022-02-16 14:41:20|314.84|313.04|315.07|313.27|315.07|313.27|314.84|313.04|0
1645022490000|2022-02-16 14:41:30|315.76|313.96|315.53|313.73|315.76|313.96|315.53|313.73|0
1645022500000|2022-02-16 14:41:40|314.84|313.04|314.15|312.35|314.84|313.04|314.15|312.35|0
1645022510000|2022-02-16 14:41:50|314.61|312.81|314.61|312.81|314.61|312.81|314.61|312.81|0
1645022520000|2022-02-16 14:42:00|314.38|312.58|312.54|310.74|314.38|312.58|312.2|310.4|0
1645022530000|2022-02-16 14:42:10|312.08|310.28|311.4|309.6|312.08|310.28|311.4|309.6|0
1645022540000|2022-02-16 14:42:20|311.63|309.83|313|311.2|313|311.2|311.63|309.83|0
1645022550000|2022-02-16 14:42:30|312.08|310.28|312.31|310.51|312.77|310.97|312.08|310.28|0
1645022560000|2022-02-16 14:42:40|312.54|310.74|312.54|310.74|313.23|311.43|312.54|310.74|0
1645022570000|2022-02-16 14:42:50|313|311.2|313.92|312.12|313.92|312.12|313|311.2|0
1645022580000|2022-02-16 14:43:00|313.46|311.66|313.23|311.43|313.46|311.66|313.12|311.32|0
1645022590000|2022-02-16 14:43:10|313.92|312.12|313.69|311.89|313.92|312.12|313|311.2|0
1645022600000|2022-02-16 14:43:20|314.04|312.24|313.69|311.89|314.04|312.24|313.69|311.89|0
1645022610000|2022-02-16 14:43:30|314.15|312.35|314.61|312.81|314.61|312.81|313.92|312.12|0
1645022620000|2022-02-16 14:43:40|314.73|312.93|313.92|312.12|314.73|312.93|313.92|312.12|0
1645022630000|2022-02-16 14:43:50|313.81|312.01|314.38|312.58|314.38|312.58|313.69|311.89|0
1645022640000|2022-02-16 14:44:00|314.84|313.04|314.96|313.16|315.07|313.27|314.84|313.04|0
1645022650000|2022-02-16 14:44:10|315.3|313.5|314.38|312.58|315.3|313.5|313.92|312.12|0
1645022660000|2022-02-16 14:44:20|314.84|313.04|314.84|313.04|315.07|313.27|314.38|312.58|0
1645022670000|2022-02-16 14:44:30|314.38|312.58|314.84|313.04|315.53|313.73|314.38|312.58|0
1645022680000|2022-02-16 14:44:40|314.61|312.81|314.84|313.04|314.84|313.04|314.38|312.58|0
1645022690000|2022-02-16 14:44:50|315.76|313.96|315.76|313.96|315.76|313.96|315.07|313.27|0
1645022700000|2022-02-16 14:45:00|315.53|313.73|315.53|313.73|316.22|314.42|315.53|313.73|0
1645022710000|2022-02-16 14:45:10|314.38|312.58|314.38|312.58|314.61|312.81|314.38|312.58|0
1645022720000|2022-02-16 14:45:20|313.46|311.66|313.92|312.12|313.92|312.12|313.46|311.66|0
1645022730000|2022-02-16 14:45:30|313.69|311.89|313.46|311.66|313.69|311.89|313.23|311.43|0
1645022740000|2022-02-16 14:45:40|313|311.2|312.66|310.86|313.23|311.43|312.66|310.86|0
1645022750000|2022-02-16 14:45:50|313.23|311.43|313.23|311.43|313.69|311.89|313.23|311.43|0
1645022760000|2022-02-16 14:46:00|312.54|310.74|312.08|310.28|312.54|310.74|311.97|310.17|0
1645022770000|2022-02-16 14:46:10|312.77|310.97|312.31|310.51|312.77|310.97|311.74|309.94|0
1645022780000|2022-02-16 14:46:20|311.39|309.59|312.31|310.51|312.31|310.51|311.39|309.59|0
1645022790000|2022-02-16 14:46:30|312.77|310.97|312.77|310.97|313|311.2|312.77|310.97|0
1645022800000|2022-02-16 14:46:40|313|311.2|311.62|309.82|313|311.2|311.62|309.82|0
1645022810000|2022-02-16 14:46:50|311.51|309.71|311.85|310.05|311.85|310.05|311.51|309.71|0
1645022820000|2022-02-16 14:47:00|311.16|309.36|309.79|307.99|311.16|309.36|309.79|307.99|0
1645022830000|2022-02-16 14:47:10|310.02|308.22|309.33|307.53|310.02|308.22|309.33|307.53|0
1645022840000|2022-02-16 14:47:20|308.87|307.07|309.33|307.53|309.33|307.53|308.87|307.07|0
1645022850000|2022-02-16 14:47:30|309.79|307.99|310.48|308.68|310.48|308.68|309.56|307.76|0
1645022860000|2022-02-16 14:47:40|310.02|308.22|310.93|309.13|310.93|309.13|310.02|308.22|0
1645022870000|2022-02-16 14:47:50|311.85|310.05|311.85|310.05|312.31|310.51|311.85|310.05|0
1645022880000|2022-02-16 14:48:00|311.39|309.59|311.62|309.82|311.62|309.82|310.93|309.13|0
1645022890000|2022-02-16 14:48:10|312.31|310.51|313|311.2|313|311.2|312.31|310.51|0
1645022900000|2022-02-16 14:48:20|314.15|312.35|313.46|311.66|314.15|312.35|313.46|311.66|0
1645022910000|2022-02-16 14:48:30|313.23|311.43|313.81|312.01|313.92|312.12|313.23|311.43|0
1645022920000|2022-02-16 14:48:40|313.69|311.89|313|311.2|313.69|311.89|312.54|310.74|0
1645022930000|2022-02-16 14:48:50|313.69|311.89|314.73|312.93|314.73|312.93|313.69|311.89|0
1645022940000|2022-02-16 14:49:00|314.84|313.04|314.15|312.35|315.3|313.5|314.15|312.35|0
1645022950000|2022-02-16 14:49:10|313.69|311.89|314.84|313.04|314.84|313.04|313.69|311.89|0
1645022960000|2022-02-16 14:49:20|315.53|313.73|315.53|313.73|315.53|313.73|315.42|313.62|0
1645022970000|2022-02-16 14:49:30|315.99|314.19|315.53|313.73|316.22|314.42|315.53|313.73|0
1645022980000|2022-02-16 14:49:40|314.38|312.58|314.84|313.04|314.84|313.04|314.38|312.58|0
1645022990000|2022-02-16 14:49:50|314.61|312.81|314.73|312.93|314.73|312.93|314.61|312.81|0
1645023000000|2022-02-16 14:50:00|315.53|313.73|316.22|314.42|316.22|314.42|315.53|313.73|0
1645023010000|2022-02-16 14:50:10|317.14|315.34|316.91|315.11|317.37|315.57|316.91|315.11|0
1645023020000|2022-02-16 14:50:20|317.37|315.57|317.37|315.57|317.6|315.8|317.14|315.34|0
1645023030000|2022-02-16 14:50:30|317.14|315.34|317.37|315.57|317.83|316.03|317.14|315.34|0
1645023040000|2022-02-16 14:50:40|317.14|315.34|320.37|318.57|320.37|318.57|317.14|315.34|0
1645023050000|2022-02-16 14:50:50|320.61|318.81|324.31|322.51|324.31|322.51|320.61|318.81|0
1645023060000|2022-02-16 14:51:00|324.77|322.97|323.62|321.82|324.77|322.97|323.38|321.58|0
1645023070000|2022-02-16 14:51:10|323.38|321.58|323.15|321.35|323.85|322.05|323.15|321.35|0
1645023080000|2022-02-16 14:51:20|323.62|321.82|324.31|322.51|324.31|322.51|323.62|321.82|0
1645023090000|2022-02-16 14:51:30|323.62|321.82|322.92|321.12|323.62|321.82|322.92|321.12|0
1645023100000|2022-02-16 14:51:40|323.15|321.35|322.69|320.89|323.15|321.35|322.23|320.43|0
1645023110000|2022-02-16 14:51:50|323.15|321.35|322.92|321.12|323.15|321.35|322.92|321.12|0
1645023120000|2022-02-16 14:52:00|322.81|321.01|321.62|319.82|322.81|321.01|321.62|319.82|0
1645023130000|2022-02-16 14:52:10|321.85|320.05|322.43|320.63|322.43|320.63|321.39|319.59|0
1645023140000|2022-02-16 14:52:20|323|321.2|324.62|322.82|324.62|322.82|323|321.2|0
1645023150000|2022-02-16 14:52:30|325.59|323.79|326.75|324.95|326.75|324.95|325.59|323.79|0
1645023160000|2022-02-16 14:52:40|326.52|324.72|325.59|323.79|326.52|324.72|325.36|323.56|0
1645023170000|2022-02-16 14:52:50|326.05|324.25|324.67|322.87|326.05|324.25|324.67|322.87|0
1645023180000|2022-02-16 14:53:00|325.13|323.33|325.36|323.56|325.36|323.56|324.2|322.4|0
1645023190000|2022-02-16 14:53:10|325.13|323.33|324.79|322.99|325.36|323.56|324.43|322.63|0
1645023200000|2022-02-16 14:53:20|325.02|323.22|325.36|323.56|325.36|323.56|324.9|323.1|0
1645023210000|2022-02-16 14:53:30|325.59|323.79|325.71|323.91|325.71|323.91|325.13|323.33|0
1645023220000|2022-02-16 14:53:40|325.13|323.33|326.75|324.95|326.75|324.95|325.13|323.33|0
1645023230000|2022-02-16 14:53:50|326.28|324.48|326.28|324.48|326.52|324.72|326.28|324.48|0
1645023240000|2022-02-16 14:54:00|327.21|325.41|326.28|324.48|327.21|325.41|326.05|324.25|0
1645023250000|2022-02-16 14:54:10|325.82|324.02|326.28|324.48|326.28|324.48|325.59|323.79|0
1645023260000|2022-02-16 14:54:20|325.59|323.79|326.52|324.72|326.52|324.72|325.13|323.33|0
1645023270000|2022-02-16 14:54:30|325.36|323.56|326.75|324.95|326.75|324.95|325.36|323.56|0
1645023280000|2022-02-16 14:54:40|326.98|325.18|329.3|327.5|329.3|327.5|326.98|325.18|0
1645023290000|2022-02-16 14:54:50|328.26|326.46|327.21|325.41|328.26|326.46|327.21|325.41|0
1645023300000|2022-02-16 14:55:00|326.52|324.72|324.9|323.1|326.52|324.72|324.66|322.86|0
1645023310000|2022-02-16 14:55:10|323.97|322.17|325.13|323.33|325.13|323.33|323.97|322.17|0
1645023320000|2022-02-16 14:55:20|325.48|323.68|326.05|324.25|326.05|324.25|325.13|323.33|0
1645023330000|2022-02-16 14:55:30|326.28|324.48|327.67|325.87|327.67|325.87|326.28|324.48|0
1645023340000|2022-02-16 14:55:40|327.44|325.64|327.21|325.41|327.44|325.64|326.52|324.72|0
1645023350000|2022-02-16 14:55:50|326.52|324.72|326.05|324.25|326.52|324.72|325.82|324.02|0
1645023360000|2022-02-16 14:56:00|327.21|325.41|326.98|325.18|327.21|325.41|326.98|325.18|0
1645023370000|2022-02-16 14:56:10|326.75|324.95|326.75|324.95|326.75|324.95|326.05|324.25|0
1645023380000|2022-02-16 14:56:20|327.44|325.64|327.91|326.11|327.91|326.11|327.44|325.64|0
1645023390000|2022-02-16 14:56:30|327.67|325.87|327.91|326.11|328.6|326.8|327.67|325.87|0
1645023400000|2022-02-16 14:56:40|327.21|325.41|326.05|324.25|327.21|325.41|326.05|324.25|0
1645023410000|2022-02-16 14:56:50|326.52|324.72|326.64|324.84|326.64|324.84|326.52|324.72|0
1645023420000|2022-02-16 14:57:00|326.05|324.25|325.59|323.79|326.05|324.25|324.9|323.1|0
1645023430000|2022-02-16 14:57:10|325.36|323.56|325.82|324.02|325.82|324.02|325.13|323.33|0
1645023440000|2022-02-16 14:57:20|325.59|323.79|325.36|323.56|325.82|324.02|325.36|323.56|0
1645023450000|2022-02-16 14:57:30|325.13|323.33|326.66|324.86|326.66|324.86|325.13|323.33|0
1645023460000|2022-02-16 14:57:40|326.43|324.63|328.04|326.24|328.04|326.24|326.43|324.63|0
1645023470000|2022-02-16 14:57:50|328.27|326.47|326.28|324.48|328.27|326.47|326.28|324.48|0
1645023480000|2022-02-16 14:58:00|326.98|325.18|326.51|324.71|327.44|325.64|326.51|324.71|0
1645023490000|2022-02-16 14:58:10|326.28|324.48|327.03|325.23|327.26|325.46|326.28|324.48|0
1645023500000|2022-02-16 14:58:20|326.79|324.99|326.33|324.53|326.79|324.99|326.33|324.53|0
1645023510000|2022-02-16 14:58:30|325.99|324.19|325.76|323.96|326.22|324.42|325.76|323.96|0
1645023520000|2022-02-16 14:58:40|325.18|323.38|325.53|323.73|325.76|323.96|325.18|323.38|0
1645023530000|2022-02-16 14:58:50|325.87|324.07|326.1|324.3|326.33|324.53|325.87|324.07|0
1645023540000|2022-02-16 14:59:00|327.02|325.22|327.26|325.46|327.95|326.15|327.02|325.22|0
1645023550000|2022-02-16 14:59:10|327.02|325.22|327.02|325.22|327.26|325.46|327.02|325.22|0
1645023560000|2022-02-16 14:59:20|327.26|325.46|326.56|324.76|327.49|325.69|326.56|324.76|0
1645023570000|2022-02-16 14:59:30|326.91|325.11|327.02|325.22|327.26|325.46|326.91|325.11|0
1645023580000|2022-02-16 14:59:40|327.26|325.46|326.79|324.99|327.26|325.46|326.68|324.88|0
1645023590000|2022-02-16 14:59:50|326.56|324.76|326.56|324.76|326.68|324.88|326.33|324.53|0
1645023600000|2022-02-16 15:00:00|326.45|324.65|330.26|328.46|330.26|328.46|326.45|324.65|0
1645023610000|2022-02-16 15:00:10|330.03|328.23|328.64|326.84|330.03|328.23|327.95|326.15|0
1645023620000|2022-02-16 15:00:20|329|327.2|327.95|326.15|329|327.2|327.95|326.15|0
1645023630000|2022-02-16 15:00:30|326.79|324.99|327.02|325.22|327.26|325.46|326.79|324.99|0
1645023640000|2022-02-16 15:00:40|326.1|324.3|323.56|321.76|326.1|324.3|323.56|321.76|0
1645023650000|2022-02-16 15:00:50|323.79|321.99|325.18|323.38|325.18|323.38|323.79|321.99|0
1645023660000|2022-02-16 15:01:00|324.95|323.15|323.56|321.76|324.95|323.15|323.56|321.76|0
1645023670000|2022-02-16 15:01:10|324.02|322.22|323.33|321.53|324.48|322.68|323.33|321.53|0
1645023680000|2022-02-16 15:01:20|323.79|321.99|322.87|321.07|324.02|322.22|322.87|321.07|0
1645023690000|2022-02-16 15:01:30|322.76|320.96|322.18|320.38|322.87|321.07|322.18|320.38|0
1645023700000|2022-02-16 15:01:40|322.64|320.84|323.1|321.3|323.1|321.3|322.41|320.61|0
1645023710000|2022-02-16 15:01:50|322.64|320.84|322.18|320.38|322.87|321.07|322.18|320.38|0
1645023720000|2022-02-16 15:02:00|322.41|320.61|324.02|322.22|324.02|322.22|322.41|320.61|0
1645023730000|2022-02-16 15:02:10|324.14|322.34|325.18|323.38|325.18|323.38|324.14|322.34|0
1645023740000|2022-02-16 15:02:20|326.1|324.3|323.91|322.11|326.1|324.3|323.91|322.11|0
1645023750000|2022-02-16 15:02:30|324.25|322.45|324.25|322.45|324.25|322.45|324.02|322.22|0
1645023760000|2022-02-16 15:02:40|324.02|322.22|324.02|322.22|324.25|322.45|324.02|322.22|0
1645023770000|2022-02-16 15:02:50|324.25|322.45|325.41|323.61|325.41|323.61|324.25|322.45|0
1645023780000|2022-02-16 15:03:00|325.18|323.38|325.18|323.38|325.18|323.38|324.48|322.68|0
1645023790000|2022-02-16 15:03:10|325.64|323.84|326.1|324.3|326.1|324.3|325.64|323.84|0
1645023800000|2022-02-16 15:03:20|325.41|323.61|325.87|324.07|325.87|324.07|324.94|323.14|0
1645023810000|2022-02-16 15:03:30|325.99|324.19|326.33|324.53|326.33|324.53|325.87|324.07|0
1645023820000|2022-02-16 15:03:40|326.1|324.3|325.99|324.19|326.1|324.3|325.99|324.19|0
1645023830000|2022-02-16 15:03:50|326.1|324.3|326.56|324.76|326.79|324.99|326.1|324.3|0
1645023840000|2022-02-16 15:04:00|326.68|324.88|327.02|325.22|327.49|325.69|326.68|324.88|0
1645023850000|2022-02-16 15:04:10|326.56|324.76|324.48|322.68|326.56|324.76|324.48|322.68|0
1645023860000|2022-02-16 15:04:20|324.94|323.14|325.18|323.38|325.18|323.38|324.94|323.14|0
1645023870000|2022-02-16 15:04:30|324.6|322.8|324.94|323.14|325.18|323.38|324.6|322.8|0
1645023880000|2022-02-16 15:04:40|325.41|323.61|325.06|323.26|325.87|324.07|325.06|323.26|0
1645023890000|2022-02-16 15:04:50|325.18|323.38|324.94|323.14|325.18|323.38|324.94|323.14|0
1645023900000|2022-02-16 15:05:00|324.71|322.91|324.94|323.14|325.18|323.38|324.48|322.68|0
1645023910000|2022-02-16 15:05:10|324.71|322.91|325.17|323.37|325.17|323.37|324.71|322.91|0
1645023920000|2022-02-16 15:05:20|325.87|324.07|326.1|324.3|326.1|324.3|325.87|324.07|0
1645023930000|2022-02-16 15:05:30|325.53|323.73|325.41|323.61|325.53|323.73|324.94|323.14|0
1645023940000|2022-02-16 15:05:40|325.17|323.37|324.25|322.45|325.17|323.37|324.25|322.45|0
1645023950000|2022-02-16 15:05:50|324.48|322.68|324.02|322.22|324.48|322.68|324.02|322.22|0
1645023960000|2022-02-16 15:06:00|323.91|322.11|323.1|321.3|324.02|322.22|323.1|321.3|0
1645023970000|2022-02-16 15:06:10|322.87|321.07|324.48|322.68|324.48|322.68|322.87|321.07|0
1645023980000|2022-02-16 15:06:20|324.94|323.14|324.94|323.14|325.17|323.37|324.94|323.14|0
1645023990000|2022-02-16 15:06:30|324.71|322.91|324.02|322.22|324.71|322.91|323.79|321.99|0
1645024000000|2022-02-16 15:06:40|324.25|322.45|323.79|321.99|324.25|322.45|323.79|321.99|0
1645024010000|2022-02-16 15:06:50|323.56|321.76|322.87|321.07|323.56|321.76|322.87|321.07|0
1645024020000|2022-02-16 15:07:00|323.1|321.3|322.64|320.84|323.1|321.3|322.64|320.84|0
1645024030000|2022-02-16 15:07:10|322.41|320.61|322.41|320.61|322.87|321.07|322.41|320.61|0
1645024040000|2022-02-16 15:07:20|322.18|320.38|322.53|320.73|322.53|320.73|322.18|320.38|0
1645024050000|2022-02-16 15:07:30|323.1|321.3|324.25|322.45|324.25|322.45|323.1|321.3|0
1645024060000|2022-02-16 15:07:40|324.71|322.91|324.48|322.68|324.71|322.91|324.25|322.45|0
1645024070000|2022-02-16 15:07:50|324.14|322.34|324.14|322.34|324.25|322.45|324.02|322.22|0
1645024080000|2022-02-16 15:08:00|324.25|322.45|324.48|322.68|324.48|322.68|323.79|321.99|0
1645024090000|2022-02-16 15:08:10|324.02|322.22|324.25|322.45|324.71|322.91|323.91|322.11|0
1645024100000|2022-02-16 15:08:20|324.48|322.68|324.25|322.45|324.48|322.68|324.25|322.45|0
1645024110000|2022-02-16 15:08:30|323.79|321.99|323.79|321.99|323.91|322.11|323.56|321.76|0
1645024120000|2022-02-16 15:08:40|324.14|322.34|324.25|322.45|324.25|322.45|324.02|322.22|0
1645024130000|2022-02-16 15:08:50|324.02|322.22|323.79|321.99|324.02|322.22|323.79|321.99|0
1645024140000|2022-02-16 15:09:00|324.02|322.22|324.37|322.57|324.71|322.91|324.02|322.22|0
1645024150000|2022-02-16 15:09:10|324.71|322.91|324.48|322.68|324.71|322.91|324.48|322.68|0
1645024160000|2022-02-16 15:09:20|324.02|322.22|324.48|322.68|324.48|322.68|324.02|322.22|0
1645024170000|2022-02-16 15:09:30|324.25|322.45|324.02|322.22|324.25|322.45|324.02|322.22|0
1645024180000|2022-02-16 15:09:40|324.25|322.45|324.14|322.34|324.48|322.68|324.02|322.22|0
1645024190000|2022-02-16 15:09:50|324.02|322.22|324.48|322.68|324.48|322.68|323.79|321.99|0
1645024200000|2022-02-16 15:10:00|324.71|322.91|324.94|323.14|324.94|323.14|324.48|322.68|0
1645024210000|2022-02-16 15:10:10|324.02|322.22|322.87|321.07|324.02|322.22|322.87|321.07|0
1645024220000|2022-02-16 15:10:20|323.1|321.3|322.64|320.84|323.1|321.3|322.64|320.84|0
1645024230000|2022-02-16 15:10:30|322.41|320.61|322.87|321.07|322.87|321.07|322.18|320.38|0
1645024240000|2022-02-16 15:10:40|323.33|321.53|324.02|322.22|324.02|322.22|323.33|321.53|0
1645024250000|2022-02-16 15:10:50|324.71|322.91|324.02|322.22|324.71|322.91|324.02|322.22|0
1645024260000|2022-02-16 15:11:00|324.25|322.45|325.4|323.6|325.4|323.6|324.25|322.45|0
1645024270000|2022-02-16 15:11:10|325.17|323.37|325.4|323.6|325.4|323.6|324.94|323.14|0
1645024280000|2022-02-16 15:11:20|325.87|324.07|327.02|325.22|327.02|325.22|325.63|323.83|0
1645024290000|2022-02-16 15:11:30|326.33|324.53|325.4|323.6|326.45|324.65|325.4|323.6|0
1645024300000|2022-02-16 15:11:40|324.48|322.68|324.02|322.22|324.48|322.68|324.02|322.22|0
1645024310000|2022-02-16 15:11:50|324.25|322.45|324.25|322.45|324.48|322.68|324.25|322.45|0
1645024320000|2022-02-16 15:12:00|324.02|322.22|323.1|321.3|324.25|322.45|323.1|321.3|0
1645024330000|2022-02-16 15:12:10|322.99|321.19|323.1|321.3|323.22|321.42|322.99|321.19|0
1645024340000|2022-02-16 15:12:20|322.87|321.07|321.83|320.03|322.87|321.07|321.72|319.92|0
1645024350000|2022-02-16 15:12:30|321.72|319.92|321.95|320.15|321.95|320.15|321.48|319.68|0
1645024360000|2022-02-16 15:12:40|322.41|320.61|323.1|321.3|323.1|321.3|322.41|320.61|0
1645024370000|2022-02-16 15:12:50|323.33|321.53|322.87|321.07|323.33|321.53|322.41|320.61|0
1645024380000|2022-02-16 15:13:00|323.1|321.3|322.41|320.61|323.1|321.3|322.41|320.61|0
1645024390000|2022-02-16 15:13:10|321.95|320.15|321.81|320.01|321.95|320.15|321.34|319.54|0
1645024400000|2022-02-16 15:13:20|320.88|319.08|320.65|318.85|320.88|319.08|320.65|318.85|0
1645024410000|2022-02-16 15:13:30|320.42|318.62|320.88|319.08|320.88|319.08|320.42|318.62|0
1645024420000|2022-02-16 15:13:40|321.34|319.54|321.34|319.54|321.34|319.54|321.11|319.31|0
1645024430000|2022-02-16 15:13:50|321.57|319.77|321.81|320.01|322.04|320.24|321.57|319.77|0
1645024440000|2022-02-16 15:14:00|322.04|320.24|322.5|320.7|322.5|320.7|321.81|320.01|0
1645024450000|2022-02-16 15:14:10|322.27|320.47|322.73|320.93|322.73|320.93|322.27|320.47|0
1645024460000|2022-02-16 15:14:20|322.62|320.82|323.19|321.39|323.19|321.39|322.62|320.82|0
1645024470000|2022-02-16 15:14:30|323.42|321.62|324.81|323.01|324.81|323.01|323.42|321.62|0
1645024480000|2022-02-16 15:14:40|325.74|323.94|325.04|323.24|325.74|323.94|324.58|322.78|0
1645024490000|2022-02-16 15:14:50|324.58|322.78|324.35|322.55|324.58|322.78|324.12|322.32|0
1645024500000|2022-02-16 15:15:00|324.58|322.78|323.88|322.08|324.58|322.78|323.77|321.97|0
1645024510000|2022-02-16 15:15:10|325.04|323.24|327.13|325.33|327.13|325.33|325.04|323.24|0
1645024520000|2022-02-16 15:15:20|326.89|325.09|326.66|324.86|326.89|325.09|326.09|324.29|0
1645024530000|2022-02-16 15:15:30|326.89|325.09|328.29|326.49|328.29|326.49|326.89|325.09|0
1645024540000|2022-02-16 15:15:40|327.59|325.79|327.82|326.02|327.94|326.14|327.59|325.79|0
1645024550000|2022-02-16 15:15:50|327.36|325.56|327.82|326.02|327.82|326.02|327.36|325.56|0
1645024560000|2022-02-16 15:16:00|327.36|325.56|326.43|324.63|327.36|325.56|326.43|324.63|0
1645024570000|2022-02-16 15:16:10|326.2|324.4|326.43|324.63|326.89|325.09|326.2|324.4|0
1645024580000|2022-02-16 15:16:20|326.66|324.86|326.2|324.4|326.66|324.86|326.2|324.4|0
1645024590000|2022-02-16 15:16:30|325.5|323.7|326.09|324.29|326.09|324.29|325.5|323.7|0
1645024600000|2022-02-16 15:16:40|326.2|324.4|326.43|324.63|326.43|324.63|325.97|324.17|0
1645024610000|2022-02-16 15:16:50|326.2|324.4|326.66|324.86|326.66|324.86|325.97|324.17|0
1645024620000|2022-02-16 15:17:00|326.2|324.4|327.59|325.79|327.59|325.79|326.2|324.4|0
1645024630000|2022-02-16 15:17:10|327.82|326.02|327.59|325.79|327.82|326.02|327.36|325.56|0
1645024640000|2022-02-16 15:17:20|327.82|326.02|326.89|325.09|327.82|326.02|326.89|325.09|0
1645024650000|2022-02-16 15:17:30|326.2|324.4|326.2|324.4|326.2|324.4|325.74|323.94|0
1645024660000|2022-02-16 15:17:40|326.43|324.63|326.43|324.63|326.43|324.63|325.97|324.17|0
1645024670000|2022-02-16 15:17:50|325.97|324.17|326.66|324.86|326.66|324.86|325.97|324.17|0
1645024680000|2022-02-16 15:18:00|327.36|325.56|326.66|324.86|327.36|325.56|326.2|324.4|0
1645024690000|2022-02-16 15:18:10|325.97|324.17|326.43|324.63|326.43|324.63|325.97|324.17|0
1645024700000|2022-02-16 15:18:20|325.97|324.17|325.5|323.7|325.97|324.17|325.5|323.7|0
1645024710000|2022-02-16 15:18:30|325.97|324.17|326.66|324.86|326.66|324.86|325.97|324.17|0
1645024720000|2022-02-16 15:18:40|327.13|325.33|327.59|325.79|327.59|325.79|327.13|325.33|0
1645024730000|2022-02-16 15:18:50|327.82|326.02|328.05|326.25|328.05|326.25|327.82|326.02|0
1645024740000|2022-02-16 15:19:00|328.52|326.72|328.52|326.72|328.52|326.72|328.05|326.25|0
1645024750000|2022-02-16 15:19:10|328.75|326.95|329.21|327.41|329.21|327.41|328.75|326.95|0
1645024760000|2022-02-16 15:19:20|329.45|327.65|331.07|329.27|331.07|329.27|329.45|327.65|0
1645024770000|2022-02-16 15:19:30|330.73|328.93|329.91|328.11|330.73|328.93|329.91|328.11|0
1645024780000|2022-02-16 15:19:40|329.21|327.41|329.57|327.77|329.91|328.11|329.21|327.41|0
1645024790000|2022-02-16 15:19:50|329.45|327.65|327.82|326.02|329.45|327.65|327.82|326.02|0
1645024800000|2022-02-16 15:20:00|328.05|326.25|328.64|326.84|328.64|326.84|328.05|326.25|0
1645024810000|2022-02-16 15:20:10|328.52|326.72|328.28|326.48|328.98|327.18|328.28|326.48|0
1645024820000|2022-02-16 15:20:20|327.94|326.14|327.36|325.56|327.94|326.14|327.36|325.56|0
1645024830000|2022-02-16 15:20:30|327.71|325.91|327.82|326.02|327.82|326.02|327.12|325.32|0
1645024840000|2022-02-16 15:20:40|328.28|326.48|328.52|326.72|328.52|326.72|328.05|326.25|0
1645024850000|2022-02-16 15:20:50|328.05|326.25|329.21|327.41|329.21|327.41|328.05|326.25|0
1645024860000|2022-02-16 15:21:00|328.98|327.18|329.1|327.3|329.1|327.3|328.98|327.18|0
1645024870000|2022-02-16 15:21:10|329.33|327.53|328.52|326.72|329.33|327.53|328.52|326.72|0
1645024880000|2022-02-16 15:21:20|328.98|327.18|328.52|326.72|328.98|327.18|328.52|326.72|0
1645024890000|2022-02-16 15:21:30|328.87|327.07|328.28|326.48|328.87|327.07|328.28|326.48|0
1645024900000|2022-02-16 15:21:40|328.41|326.61|327.36|325.56|328.41|326.61|327.36|325.56|0
1645024910000|2022-02-16 15:21:50|327.48|325.68|327.12|325.32|327.48|325.68|327.12|325.32|0
1645024920000|2022-02-16 15:22:00|326.2|324.4|326.66|324.86|326.66|324.86|325.97|324.17|0
1645024930000|2022-02-16 15:22:10|325.73|323.93|325.5|323.7|325.73|323.93|325.5|323.7|0
1645024940000|2022-02-16 15:22:20|325.27|323.47|325.73|323.93|325.73|323.93|325.27|323.47|0
1645024950000|2022-02-16 15:22:30|326.09|324.29|325.5|323.7|326.2|324.4|325.5|323.7|0
1645024960000|2022-02-16 15:22:40|326.2|324.4|325.39|323.59|326.2|324.4|325.39|323.59|0
1645024970000|2022-02-16 15:22:50|325.73|323.93|325.5|323.7|325.97|324.17|325.5|323.7|0
1645024980000|2022-02-16 15:23:00|325.04|323.24|325.04|323.24|325.04|323.24|324.11|322.31|0
1645024990000|2022-02-16 15:23:10|324.81|323.01|325.5|323.7|325.5|323.7|324.81|323.01|0
1645025000000|2022-02-16 15:23:20|325.27|323.47|325.27|323.47|325.5|323.7|325.27|323.47|0
1645025010000|2022-02-16 15:23:30|325.5|323.7|325.27|323.47|325.5|323.7|325.27|323.47|0
1645025020000|2022-02-16 15:23:40|325.5|323.7|324.81|323.01|325.5|323.7|324.81|323.01|0
1645025030000|2022-02-16 15:23:50|325.04|323.24|324.81|323.01|325.04|323.24|324.81|323.01|0
1645025040000|2022-02-16 15:24:00|325.5|323.7|326.2|324.4|326.2|324.4|325.27|323.47|0
1645025050000|2022-02-16 15:24:10|325.27|323.47|324.11|322.31|325.39|323.59|324.11|322.31|0
1645025060000|2022-02-16 15:24:20|324.34|322.54|324.11|322.31|324.34|322.54|323.42|321.62|0
1645025070000|2022-02-16 15:24:30|323.88|322.08|323.42|321.62|323.88|322.08|323.42|321.62|0
1645025080000|2022-02-16 15:24:40|324.11|322.31|324.11|322.31|324.34|322.54|324.11|322.31|0
1645025090000|2022-02-16 15:24:50|324.34|322.54|324.11|322.31|324.34|322.54|324.11|322.31|0
1645025100000|2022-02-16 15:25:00|323.65|321.85|323.42|321.62|323.65|321.85|323.42|321.62|0
1645025110000|2022-02-16 15:25:10|322.73|320.93|323.19|321.39|323.19|321.39|322.26|320.46|0
1645025120000|2022-02-16 15:25:20|322.61|320.81|322.73|320.93|322.73|320.93|322.61|320.81|0
1645025130000|2022-02-16 15:25:30|322.96|321.16|323.19|321.39|323.19|321.39|322.96|321.16|0
1645025140000|2022-02-16 15:25:40|323.42|321.62|323.65|321.85|323.65|321.85|323.31|321.51|0
1645025150000|2022-02-16 15:25:50|323.88|322.08|324|322.2|324.11|322.31|323.88|322.08|0
1645025160000|2022-02-16 15:26:00|323.88|322.08|322.96|321.16|324|322.2|322.96|321.16|0
1645025170000|2022-02-16 15:26:10|324.57|322.77|324.81|323.01|324.81|323.01|324.57|322.77|0
1645025180000|2022-02-16 15:26:20|325.5|323.7|325.04|323.24|325.5|323.7|325.04|323.24|0
1645025190000|2022-02-16 15:26:30|325.27|323.47|325.39|323.59|325.5|323.7|325.27|323.47|0
1645025200000|2022-02-16 15:26:40|325.5|323.7|324.11|322.31|325.5|323.7|324.11|322.31|0
1645025210000|2022-02-16 15:26:50|324|322.2|323.42|321.62|324|322.2|323.31|321.51|0
1645025220000|2022-02-16 15:27:00|323.88|322.08|323.65|321.85|323.88|322.08|323.19|321.39|0
1645025230000|2022-02-16 15:27:10|323.19|321.39|323.42|321.62|323.88|322.08|323.19|321.39|0
1645025240000|2022-02-16 15:27:20|323.65|321.85|324.34|322.54|324.34|322.54|323.65|321.85|0
1645025250000|2022-02-16 15:27:30|323.88|322.08|324.11|322.31|324.11|322.31|323.88|322.08|0
1645025260000|2022-02-16 15:27:40|324.34|322.54|324.34|322.54|324.34|322.54|324.34|322.54|0
1645025270000|2022-02-16 15:27:50|324.57|322.77|325.04|323.24|325.04|323.24|324.57|322.77|0
1645025280000|2022-02-16 15:28:00|325.27|323.47|323.88|322.08|325.27|323.47|323.65|321.85|0
1645025290000|2022-02-16 15:28:10|323.65|321.85|323.19|321.39|323.65|321.85|323.19|321.39|0
1645025300000|2022-02-16 15:28:20|322.96|321.16|323.19|321.39|323.19|321.39|322.72|320.92|0
1645025310000|2022-02-16 15:28:30|322.72|320.92|323.19|321.39|323.19|321.39|322.49|320.69|0
1645025320000|2022-02-16 15:28:40|322.72|320.92|322.49|320.69|322.72|320.92|322.26|320.46|0
1645025330000|2022-02-16 15:28:50|322.61|320.81|322.96|321.16|322.96|321.16|322.61|320.81|0
1645025340000|2022-02-16 15:29:00|322.72|320.92|322.03|320.23|322.72|320.92|322.03|320.23|0
1645025350000|2022-02-16 15:29:10|322.49|320.69|323.19|321.39|323.19|321.39|322.49|320.69|0
1645025360000|2022-02-16 15:29:20|323.42|321.62|322.49|320.69|323.42|321.62|322.49|320.69|0
1645025370000|2022-02-16 15:29:30|322.26|320.46|321.8|320|322.26|320.46|321.8|320|0
1645025380000|2022-02-16 15:29:40|322.15|320.35|321.34|319.54|322.15|320.35|321.34|319.54|0
1645025390000|2022-02-16 15:29:50|321.46|319.66|321.57|319.77|321.57|319.77|321.46|319.66|0
1645025400000|2022-02-16 15:30:00|321.34|319.54|322.26|320.46|322.72|320.92|321.34|319.54|0
1645025410000|2022-02-16 15:30:10|322.49|320.69|321.57|319.77|322.49|320.69|321.11|319.31|0
1645025420000|2022-02-16 15:30:20|321.8|320|322.95|321.15|322.95|321.15|321.8|320|0
1645025430000|2022-02-16 15:30:30|323.19|321.39|322.49|320.69|323.19|321.39|322.49|320.69|0
1645025440000|2022-02-16 15:30:40|323.19|321.39|322.38|320.58|323.19|321.39|322.26|320.46|0
1645025450000|2022-02-16 15:30:50|322.49|320.69|322.95|321.15|322.95|321.15|322.49|320.69|0
1645025460000|2022-02-16 15:31:00|323.42|321.62|322.03|320.23|323.65|321.85|322.03|320.23|0
1645025470000|2022-02-16 15:31:10|322.49|320.69|322.03|320.23|322.49|320.69|322.03|320.23|0
1645025480000|2022-02-16 15:31:20|321.57|319.77|322.03|320.23|322.03|320.23|321.11|319.31|0
1645025490000|2022-02-16 15:31:30|321.8|320|322.49|320.69|322.72|320.92|321.8|320|0
1645025500000|2022-02-16 15:31:40|322.95|321.15|322.03|320.23|322.95|321.15|322.03|320.23|0
1645025510000|2022-02-16 15:31:50|322.49|320.69|322.26|320.46|322.49|320.69|322.26|320.46|0
1645025520000|2022-02-16 15:32:00|322.38|320.58|323.19|321.39|323.19|321.39|322.38|320.58|0
1645025530000|2022-02-16 15:32:10|322.84|321.04|323.54|321.74|323.54|321.74|322.84|321.04|0
1645025540000|2022-02-16 15:32:20|323.42|321.62|323.19|321.39|323.42|321.62|322.95|321.15|0
1645025550000|2022-02-16 15:32:30|323.65|321.85|322.95|321.15|323.65|321.85|322.95|321.15|0
1645025560000|2022-02-16 15:32:40|323.42|321.62|323.18|321.38|323.42|321.62|322.95|321.15|0
1645025570000|2022-02-16 15:32:50|323.31|321.51|324.57|322.77|324.57|322.77|323.31|321.51|0
1645025580000|2022-02-16 15:33:00|324.11|322.31|323.88|322.08|324.11|322.31|323.65|321.85|0
1645025590000|2022-02-16 15:33:10|323.65|321.85|322.95|321.15|323.65|321.85|322.95|321.15|0
1645025600000|2022-02-16 15:33:20|322.72|320.92|322.72|320.92|322.84|321.04|322.72|320.92|0
1645025610000|2022-02-16 15:33:30|322.03|320.23|322.03|320.23|322.03|320.23|321.8|320|0
1645025620000|2022-02-16 15:33:40|321.8|320|321.8|320|321.8|320|321.11|319.31|0
1645025630000|2022-02-16 15:33:50|321.34|319.54|322.72|320.92|322.72|320.92|321.34|319.54|0
1645025640000|2022-02-16 15:34:00|322.26|320.46|322.03|320.23|322.26|320.46|322.03|320.23|0
1645025650000|2022-02-16 15:34:10|321.8|320|321.69|319.89|321.8|320|321.46|319.66|0
1645025660000|2022-02-16 15:34:20|322.03|320.23|322.03|320.23|322.03|320.23|322.03|320.23|0
1645025670000|2022-02-16 15:34:30|322.26|320.46|322.03|320.23|322.49|320.69|322.03|320.23|0
1645025680000|2022-02-16 15:34:40|321.8|320|321.34|319.54|321.8|320|321.34|319.54|0
1645025690000|2022-02-16 15:34:50|321.11|319.31|321.11|319.31|321.8|320|321.11|319.31|0
1645025700000|2022-02-16 15:35:00|321.34|319.54|319.72|317.92|321.34|319.54|319.72|317.92|0
1645025710000|2022-02-16 15:35:10|319.26|317.46|319.84|318.04|319.84|318.04|319.26|317.46|0
1645025720000|2022-02-16 15:35:20|319.72|317.92|320.41|318.61|320.41|318.61|319.72|317.92|0
1645025730000|2022-02-16 15:35:30|320.18|318.38|319.26|317.46|320.18|318.38|319.03|317.23|0
1645025740000|2022-02-16 15:35:40|319.49|317.69|319.38|317.58|319.49|317.69|319.38|317.58|0
1645025750000|2022-02-16 15:35:50|319.49|317.69|319.49|317.69|319.72|317.92|319.49|317.69|0
1645025760000|2022-02-16 15:36:00|319.38|317.58|319.95|318.15|319.95|318.15|319.26|317.46|0
1645025770000|2022-02-16 15:36:10|319.72|317.92|320.18|318.38|320.18|318.38|319.72|317.92|0
1645025780000|2022-02-16 15:36:20|320.87|319.07|320.87|319.07|320.87|319.07|320.87|319.07|0
1645025790000|2022-02-16 15:36:30|320.64|318.84|320.87|319.07|320.87|319.07|320.41|318.61|0
1645025800000|2022-02-16 15:36:40|320.41|318.61|319.72|317.92|320.41|318.61|319.72|317.92|0
1645025810000|2022-02-16 15:36:50|320.41|318.61|319.72|317.92|320.41|318.61|319.72|317.92|0
1645025820000|2022-02-16 15:37:00|319.95|318.15|319.95|318.15|320.41|318.61|319.95|318.15|0
1645025830000|2022-02-16 15:37:10|320.18|318.38|320.41|318.61|320.41|318.61|319.95|318.15|0
1645025840000|2022-02-16 15:37:20|320.64|318.84|320.64|318.84|320.64|318.84|320.41|318.61|0
1645025850000|2022-02-16 15:37:30|320.41|318.61|320.41|318.61|320.64|318.84|320.41|318.61|0
1645025860000|2022-02-16 15:37:40|319.95|318.15|320.64|318.84|320.64|318.84|319.95|318.15|0
1645025870000|2022-02-16 15:37:50|320.41|318.61|320.87|319.07|321.1|319.3|320.41|318.61|0
1645025880000|2022-02-16 15:38:00|321.1|319.3|322.49|320.69|322.49|320.69|321.1|319.3|0
1645025890000|2022-02-16 15:38:10|322.03|320.23|321.57|319.77|322.03|320.23|321.34|319.54|0
1645025900000|2022-02-16 15:38:20|322.49|320.69|322.03|320.23|322.49|320.69|322.03|320.23|0
1645025910000|2022-02-16 15:38:30|322.26|320.46|321.8|320|322.26|320.46|321.57|319.77|0
1645025920000|2022-02-16 15:38:40|322.03|320.23|322.26|320.46|322.26|320.46|321.8|320|0
1645025930000|2022-02-16 15:38:50|321.8|320|322.26|320.46|322.72|320.92|321.8|320|0
1645025940000|2022-02-16 15:39:00|321.8|320|321.8|320|322.03|320.23|321.8|320|0
1645025950000|2022-02-16 15:39:10|322.26|320.46|322.26|320.46|322.26|320.46|321.8|320|0
1645025960000|2022-02-16 15:39:20|322.49|320.69|322.95|321.15|322.95|321.15|322.49|320.69|0
1645025970000|2022-02-16 15:39:30|322.49|320.69|322.03|320.23|322.49|320.69|321.8|320|0
1645025980000|2022-02-16 15:39:40|322.26|320.46|322.03|320.23|322.26|320.46|322.03|320.23|0
1645025990000|2022-02-16 15:39:50|321.57|319.77|321.33|319.53|321.57|319.77|321.33|319.53|0
1645026000000|2022-02-16 15:40:00|322.03|320.23|322.26|320.46|322.26|320.46|321.8|320|0
1645026010000|2022-02-16 15:40:10|322.15|320.35|322.03|320.23|322.15|320.35|321.57|319.77|0
1645026020000|2022-02-16 15:40:20|322.15|320.35|322.03|320.23|322.15|320.35|321.8|320|0
1645026030000|2022-02-16 15:40:30|322.26|320.46|322.49|320.69|322.49|320.69|322.26|320.46|0
1645026040000|2022-02-16 15:40:40|323.64|321.84|322.49|320.69|323.64|321.84|322.49|320.69|0
1645026050000|2022-02-16 15:40:50|322.03|320.23|322.03|320.23|322.03|320.23|322.03|320.23|0
1645026060000|2022-02-16 15:41:00|321.8|320|321.33|319.53|321.8|320|321.33|319.53|0
1645026070000|2022-02-16 15:41:10|321.56|319.76|321.33|319.53|321.56|319.76|321.1|319.3|0
1645026080000|2022-02-16 15:41:20|321.56|319.76|322.49|320.69|322.49|320.69|321.56|319.76|0
1645026090000|2022-02-16 15:41:30|322.72|320.92|323.18|321.38|323.18|321.38|322.49|320.69|0
1645026100000|2022-02-16 15:41:40|323.3|321.5|322.84|321.04|323.41|321.61|322.84|321.04|0
1645026110000|2022-02-16 15:41:50|323.41|321.61|323.64|321.84|323.64|321.84|323.41|321.61|0
1645026120000|2022-02-16 15:42:00|323.88|322.08|324.8|323|325.26|323.46|323.88|322.08|0
1645026130000|2022-02-16 15:42:10|324.11|322.31|323.41|321.61|324.11|322.31|323.41|321.61|0
1645026140000|2022-02-16 15:42:20|324.34|322.54|324.34|322.54|324.57|322.77|324.34|322.54|0
1645026150000|2022-02-16 15:42:30|324.11|322.31|324.11|322.31|324.11|322.31|323.64|321.84|0
1645026160000|2022-02-16 15:42:40|324.34|322.54|324.57|322.77|324.8|323|324.34|322.54|0
1645026170000|2022-02-16 15:42:50|324.34|322.54|324.34|322.54|324.34|322.54|324.34|322.54|0
1645026180000|2022-02-16 15:43:00|324.11|322.31|323.41|321.61|324.11|322.31|323.41|321.61|0
1645026190000|2022-02-16 15:43:10|323.88|322.08|323.64|321.84|323.88|322.08|323.64|321.84|0
1645026200000|2022-02-16 15:43:20|323.88|322.08|323.41|321.61|323.88|322.08|323.18|321.38|0
1645026210000|2022-02-16 15:43:30|323.18|321.38|322.72|320.92|323.18|321.38|322.72|320.92|0
1645026220000|2022-02-16 15:43:40|322.49|320.69|321.1|319.3|322.49|320.69|321.1|319.3|0
1645026230000|2022-02-16 15:43:50|321.33|319.53|321.33|319.53|321.33|319.53|321.33|319.53|0
1645026240000|2022-02-16 15:44:00|320.87|319.07|321.45|319.65|321.56|319.76|320.87|319.07|0
1645026250000|2022-02-16 15:44:10|321.56|319.76|321.33|319.53|321.79|319.99|321.33|319.53|0
1645026260000|2022-02-16 15:44:20|321.1|319.3|320.64|318.84|321.1|319.3|320.64|318.84|0
1645026270000|2022-02-16 15:44:30|321.56|319.76|321.1|319.3|321.56|319.76|320.87|319.07|0
1645026280000|2022-02-16 15:44:40|321.33|319.53|320.87|319.07|321.56|319.76|320.87|319.07|0
1645026290000|2022-02-16 15:44:50|320.64|318.84|320.41|318.61|320.64|318.84|320.41|318.61|0
1645026300000|2022-02-16 15:45:00|320.64|318.84|320.41|318.61|320.99|319.19|320.41|318.61|0
1645026310000|2022-02-16 15:45:10|319.49|317.69|320.18|318.38|320.18|318.38|319.49|317.69|0
1645026320000|2022-02-16 15:45:20|319.95|318.15|319.95|318.15|320.18|318.38|319.95|318.15|0
1645026330000|2022-02-16 15:45:30|319.84|318.04|320.41|318.61|320.41|318.61|319.72|317.92|0
1645026340000|2022-02-16 15:45:40|320.87|319.07|321.1|319.3|321.1|319.3|320.76|318.96|0
1645026350000|2022-02-16 15:45:50|321.56|319.76|321.1|319.3|321.56|319.76|321.1|319.3|0
1645026360000|2022-02-16 15:46:00|321.33|319.53|322.26|320.46|322.38|320.58|321.33|319.53|0
1645026370000|2022-02-16 15:46:10|322.03|320.23|322.26|320.46|322.49|320.69|322.03|320.23|0
1645026380000|2022-02-16 15:46:20|322.15|320.35|322.26|320.46|322.26|320.46|321.79|319.99|0
1645026390000|2022-02-16 15:46:30|322.15|320.35|322.02|320.22|322.49|320.69|322.02|320.22|0
1645026400000|2022-02-16 15:46:40|322.26|320.46|322.49|320.69|322.72|320.92|322.26|320.46|0
1645026410000|2022-02-16 15:46:50|322.26|320.46|322.49|320.69|322.72|320.92|322.26|320.46|0
1645026420000|2022-02-16 15:47:00|322.26|320.46|321.55|319.75|322.26|320.46|321.55|319.75|0
1645026430000|2022-02-16 15:47:10|322.13|320.33|322.36|320.56|322.36|320.56|322.13|320.33|0
1645026440000|2022-02-16 15:47:20|322.13|320.33|322.13|320.33|322.59|320.79|322.13|320.33|0
1645026450000|2022-02-16 15:47:30|322.36|320.56|322.36|320.56|322.59|320.79|322.36|320.56|0
1645026460000|2022-02-16 15:47:40|322.71|320.91|322.59|320.79|322.82|321.02|322.59|320.79|0
1645026470000|2022-02-16 15:47:50|322.82|321.02|322.59|320.79|322.82|321.02|322.36|320.56|0
1645026480000|2022-02-16 15:48:00|322.36|320.56|322.36|320.56|322.48|320.68|322.36|320.56|0
1645026490000|2022-02-16 15:48:10|322.13|320.33|321.9|320.1|322.13|320.33|321.9|320.1|0
1645026500000|2022-02-16 15:48:20|322.13|320.33|323.29|321.49|323.29|321.49|322.13|320.33|0
1645026510000|2022-02-16 15:48:30|323.06|321.26|323.06|321.26|323.29|321.49|323.06|321.26|0
1645026520000|2022-02-16 15:48:40|323.29|321.49|323.29|321.49|323.29|321.49|323.06|321.26|0
1645026530000|2022-02-16 15:48:50|323.06|321.26|322.82|321.02|323.06|321.26|322.82|321.02|0
1645026540000|2022-02-16 15:49:00|322.36|320.56|321.9|320.1|322.36|320.56|321.9|320.1|0
1645026550000|2022-02-16 15:49:10|322.13|320.33|322.13|320.33|322.36|320.56|321.9|320.1|0
1645026560000|2022-02-16 15:49:20|321.9|320.1|321.66|319.86|321.9|320.1|321.66|319.86|0
1645026570000|2022-02-16 15:49:30|321.9|320.1|321.9|320.1|322.13|320.33|321.9|320.1|0
1645026580000|2022-02-16 15:49:40|322.25|320.45|323.05|321.25|323.05|321.25|322.13|320.33|0
1645026590000|2022-02-16 15:49:50|322.59|320.79|322.59|320.79|322.82|321.02|322.59|320.79|0
1645026600000|2022-02-16 15:50:00|322.82|321.02|322.13|320.33|322.82|321.02|322.13|320.33|0
1645026610000|2022-02-16 15:50:10|321.9|320.1|321.43|319.63|321.9|320.1|321.43|319.63|0
1645026620000|2022-02-16 15:50:20|321.66|319.86|321.66|319.86|321.78|319.98|321.43|319.63|0
1645026630000|2022-02-16 15:50:30|321.43|319.63|321.2|319.4|321.43|319.63|321.2|319.4|0
1645026640000|2022-02-16 15:50:40|321.32|319.52|321.2|319.4|321.43|319.63|321.2|319.4|0
1645026650000|2022-02-16 15:50:50|320.74|318.94|320.74|318.94|320.74|318.94|320.74|318.94|0
1645026660000|2022-02-16 15:51:00|320.28|318.48|319.81|318.01|320.28|318.48|319.81|318.01|0
1645026670000|2022-02-16 15:51:10|319.58|317.78|319.12|317.32|319.58|317.78|319.12|317.32|0
1645026680000|2022-02-16 15:51:20|318.89|317.09|318.89|317.09|318.89|317.09|318.66|316.86|0
1645026690000|2022-02-16 15:51:30|319.35|317.55|319.12|317.32|319.58|317.78|319.12|317.32|0
1645026700000|2022-02-16 15:51:40|318.89|317.09|319.12|317.32|319.58|317.78|318.89|317.09|0
1645026710000|2022-02-16 15:51:50|319.35|317.55|319.35|317.55|319.58|317.78|319.35|317.55|0
1645026720000|2022-02-16 15:52:00|319.81|318.01|320.04|318.24|320.27|318.47|319.81|318.01|0
1645026730000|2022-02-16 15:52:10|320.27|318.47|319.81|318.01|320.27|318.47|319.81|318.01|0
1645026740000|2022-02-16 15:52:20|320.04|318.24|320.27|318.47|320.27|318.47|320.04|318.24|0
1645026750000|2022-02-16 15:52:30|320.74|318.94|320.27|318.47|320.74|318.94|320.27|318.47|0
1645026760000|2022-02-16 15:52:40|320.97|319.17|320.97|319.17|321.43|319.63|320.97|319.17|0
1645026770000|2022-02-16 15:52:50|320.51|318.71|320.97|319.17|321.2|319.4|320.51|318.71|0
1645026780000|2022-02-16 15:53:00|320.74|318.94|321.66|319.86|321.66|319.86|320.74|318.94|0
1645026790000|2022-02-16 15:53:10|320.97|319.17|320.97|319.17|321.32|319.52|320.97|319.17|0
1645026800000|2022-02-16 15:53:20|320.74|318.94|320.97|319.17|320.97|319.17|320.74|318.94|0
1645026810000|2022-02-16 15:53:30|320.51|318.71|320.51|318.71|320.51|318.71|320.27|318.47|0
1645026820000|2022-02-16 15:53:40|320.27|318.47|320.27|318.47|320.51|318.71|320.27|318.47|0
1645026830000|2022-02-16 15:53:50|320.39|318.59|320.97|319.17|320.97|319.17|320.39|318.59|0
1645026840000|2022-02-16 15:54:00|321.32|319.52|321.2|319.4|321.43|319.63|321.2|319.4|0
1645026850000|2022-02-16 15:54:10|321.43|319.63|321.2|319.4|321.66|319.86|321.2|319.4|0
1645026860000|2022-02-16 15:54:20|321.43|319.63|321.89|320.09|321.89|320.09|321.43|319.63|0
1645026870000|2022-02-16 15:54:30|321.66|319.86|321.2|319.4|321.89|320.09|321.2|319.4|0
1645026880000|2022-02-16 15:54:40|320.74|318.94|320.51|318.71|320.74|318.94|320.27|318.47|0
1645026890000|2022-02-16 15:54:50|320.39|318.59|320.27|318.47|320.39|318.59|320.04|318.24|0
1645026900000|2022-02-16 15:55:00|320.51|318.71|320.74|318.94|320.74|318.94|320.51|318.71|0
1645026910000|2022-02-16 15:55:10|320.97|319.17|320.97|319.17|321.2|319.4|320.74|318.94|0
1645026920000|2022-02-16 15:55:20|321.2|319.4|321.09|319.29|321.2|319.4|320.97|319.17|0
1645026930000|2022-02-16 15:55:30|320.97|319.17|321.66|319.86|321.66|319.86|320.97|319.17|0
1645026940000|2022-02-16 15:55:40|321.89|320.09|321.66|319.86|322.13|320.33|321.66|319.86|0
1645026950000|2022-02-16 15:55:50|322.13|320.33|322.36|320.56|322.36|320.56|321.89|320.09|0
1645026960000|2022-02-16 15:56:00|322.13|320.33|322.82|321.02|322.82|321.02|322.13|320.33|0
1645026970000|2022-02-16 15:56:10|323.05|321.25|322.59|320.79|323.05|321.25|322.59|320.79|0
1645026980000|2022-02-16 15:56:20|323.05|321.25|323.05|321.25|323.05|321.25|323.05|321.25|0
1645026990000|2022-02-16 15:56:30|322.94|321.14|322.82|321.02|323.28|321.48|322.82|321.02|0
1645027000000|2022-02-16 15:56:40|323.28|321.48|322.82|321.02|323.28|321.48|322.82|321.02|0
1645027010000|2022-02-16 15:56:50|323.05|321.25|323.05|321.25|323.05|321.25|322.82|321.02|0
1645027020000|2022-02-16 15:57:00|322.94|321.14|323.28|321.48|323.28|321.48|322.94|321.14|0
1645027030000|2022-02-16 15:57:10|323.52|321.72|323.05|321.25|323.52|321.72|323.05|321.25|0
1645027040000|2022-02-16 15:57:20|322.36|320.56|322.13|320.33|322.36|320.56|322.13|320.33|0
1645027050000|2022-02-16 15:57:30|322.59|320.79|321.89|320.09|322.59|320.79|321.89|320.09|0
1645027070000|2022-02-16 15:57:50|322.13|320.33|323.52|321.72|323.52|321.72|322.13|320.33|0
1645027080000|2022-02-16 15:58:00|323.28|321.48|323.05|321.25|323.28|321.48|322.36|320.56|0
1645027090000|2022-02-16 15:58:10|323.28|321.48|323.52|321.72|323.52|321.72|323.28|321.48|0
1645027100000|2022-02-16 15:58:20|323.75|321.95|323.05|321.25|323.75|321.95|323.05|321.25|0
1645027110000|2022-02-16 15:58:30|323.28|321.48|323.28|321.48|323.28|321.48|323.05|321.25|0
1645027120000|2022-02-16 15:58:40|323.52|321.72|323.17|321.37|323.52|321.72|323.17|321.37|0
1645027130000|2022-02-16 15:58:50|323.4|321.6|323.98|322.18|324.8|323|323.4|321.6|0
1645027140000|2022-02-16 15:59:00|324.21|322.41|323.75|321.95|324.21|322.41|323.75|321.95|0
1645027150000|2022-02-16 15:59:10|323.98|322.18|324.68|322.88|324.68|322.88|323.98|322.18|0
1645027160000|2022-02-16 15:59:20|324.44|322.64|324.68|322.88|324.68|322.88|324.44|322.64|0
1645027170000|2022-02-16 15:59:30|324.91|323.11|325.37|323.57|325.37|323.57|324.91|323.11|0
1645027180000|2022-02-16 15:59:40|325.14|323.34|323.98|322.18|325.14|323.34|323.98|322.18|0
1645027190000|2022-02-16 15:59:50|323.75|321.95|323.75|321.95|323.75|321.95|323.75|321.95|0
1645027200000|2022-02-16 16:00:00|323.05|321.25|323.05|321.25|323.05|321.25|322.59|320.79|0
1645027210000|2022-02-16 16:00:10|322.36|320.56|323.28|321.48|323.28|321.48|322.36|320.56|0
1645027220000|2022-02-16 16:00:20|323.52|321.72|323.28|321.48|323.52|321.72|323.05|321.25|0
1645027230000|2022-02-16 16:00:30|323.98|322.18|323.52|321.72|323.98|322.18|323.52|321.72|0
1645027240000|2022-02-16 16:00:40|323.4|321.6|323.28|321.48|323.4|321.6|322.82|321.02|0
1645027250000|2022-02-16 16:00:50|323.75|321.95|323.05|321.25|323.75|321.95|322.82|321.02|0
1645027260000|2022-02-16 16:01:00|322.82|321.02|323.75|321.95|323.98|322.18|322.82|321.02|0
1645027270000|2022-02-16 16:01:10|323.28|321.48|323.51|321.71|323.75|321.95|323.28|321.48|0
1645027280000|2022-02-16 16:01:20|323.75|321.95|323.28|321.48|323.75|321.95|323.28|321.48|0
1645027290000|2022-02-16 16:01:30|323.05|321.25|323.75|321.95|323.75|321.95|323.05|321.25|0
1645027300000|2022-02-16 16:01:40|324.21|322.41|323.98|322.18|324.21|322.41|323.98|322.18|0
1645027310000|2022-02-16 16:01:50|323.75|321.95|323.51|321.71|323.75|321.95|323.51|321.71|0
1645027320000|2022-02-16 16:02:00|323.28|321.48|323.05|321.25|323.28|321.48|322.59|320.79|0
1645027330000|2022-02-16 16:02:10|323.17|321.37|322.36|320.56|323.17|321.37|322.36|320.56|0
1645027340000|2022-02-16 16:02:20|322.59|320.79|322.36|320.56|322.59|320.79|322.12|320.32|0
1645027350000|2022-02-16 16:02:30|322.12|320.32|322.36|320.56|322.36|320.56|322.12|320.32|0
1645027360000|2022-02-16 16:02:40|322.24|320.44|321.43|319.63|322.48|320.68|321.43|319.63|0
1645027370000|2022-02-16 16:02:50|321.89|320.09|321.43|319.63|321.89|320.09|321.43|319.63|0
1645027380000|2022-02-16 16:03:00|320.97|319.17|320.73|318.93|320.97|319.17|320.5|318.7|0
1645027390000|2022-02-16 16:03:10|320.97|319.17|320.5|318.7|320.97|319.17|320.5|318.7|0
1645027400000|2022-02-16 16:03:20|320.73|318.93|321.43|319.63|321.66|319.86|320.73|318.93|0
1645027410000|2022-02-16 16:03:30|321.2|319.4|321.66|319.86|321.66|319.86|321.2|319.4|0
1645027420000|2022-02-16 16:03:40|321.43|319.63|321.66|319.86|321.66|319.86|321.43|319.63|0
1645027430000|2022-02-16 16:03:50|321.32|319.52|321.2|319.4|321.43|319.63|320.97|319.17|0
1645027440000|2022-02-16 16:04:00|321.32|319.52|320.97|319.17|321.32|319.52|320.73|318.93|0
1645027450000|2022-02-16 16:04:10|320.73|318.93|321.09|319.29|321.2|319.4|320.73|318.93|0
1645027460000|2022-02-16 16:04:20|321.43|319.63|320.97|319.17|321.43|319.63|320.73|318.93|0
1645027470000|2022-02-16 16:04:30|320.73|318.93|320.27|318.47|320.73|318.93|320.27|318.47|0
1645027480000|2022-02-16 16:04:40|320.5|318.7|320.16|318.36|320.5|318.7|320.16|318.36|0
1645027490000|2022-02-16 16:04:50|320.73|318.93|320.5|318.7|320.73|318.93|320.5|318.7|0
1645027500000|2022-02-16 16:05:00|320.73|318.93|321.2|319.4|321.2|319.4|320.73|318.93|0
1645027510000|2022-02-16 16:05:10|321.43|319.63|321.2|319.4|321.43|319.63|321.2|319.4|0
1645027530000|2022-02-16 16:05:30|321.43|319.63|321.66|319.86|321.66|319.86|321.43|319.63|0
1645027540000|2022-02-16 16:05:40|321.2|319.4|321.43|319.63|321.66|319.86|321.2|319.4|0
1645027550000|2022-02-16 16:05:50|321.66|319.86|322.12|320.32|322.12|320.32|321.66|319.86|0
1645027560000|2022-02-16 16:06:00|323.28|321.48|323.98|322.18|324.44|322.64|323.28|321.48|0
1645027570000|2022-02-16 16:06:10|323.75|321.95|323.98|322.18|323.98|322.18|323.75|321.95|0
1645027580000|2022-02-16 16:06:20|324.21|322.41|323.98|322.18|324.21|322.41|323.98|322.18|0
1645027590000|2022-02-16 16:06:30|323.75|321.95|323.05|321.25|323.75|321.95|323.05|321.25|0
1645027600000|2022-02-16 16:06:40|323.51|321.71|323.28|321.48|323.51|321.71|323.05|321.25|0
1645027610000|2022-02-16 16:06:50|323.05|321.25|322.59|320.79|323.05|321.25|322.35|320.55|0
1645027620000|2022-02-16 16:07:00|321.89|320.09|321.89|320.09|321.89|320.09|321.89|320.09|0
1645027630000|2022-02-16 16:07:10|321.66|319.86|318.65|316.85|321.66|319.86|318.65|316.85|0
1645027640000|2022-02-16 16:07:20|319.58|317.78|317.5|315.7|319.58|317.78|317.5|315.7|0
1645027650000|2022-02-16 16:07:30|317.73|315.93|318.19|316.39|319.11|317.31|317.73|315.93|0
1645027660000|2022-02-16 16:07:40|317.96|316.16|318.19|316.39|318.19|316.39|317.96|316.16|0
1645027670000|2022-02-16 16:07:50|318.42|316.62|318.88|317.08|318.88|317.08|318.42|316.62|0
1645027680000|2022-02-16 16:08:00|319.11|317.31|319.81|318.01|319.81|318.01|319.11|317.31|0
1645027690000|2022-02-16 16:08:10|319.34|317.54|319.23|317.43|319.34|317.54|318.65|316.85|0
1645027700000|2022-02-16 16:08:20|318.88|317.08|318.88|317.08|319.11|317.31|318.88|317.08|0
1645027710000|2022-02-16 16:08:30|318.65|316.85|317.96|316.16|318.65|316.85|317.96|316.16|0
1645027720000|2022-02-16 16:08:40|318.42|316.62|318.19|316.39|318.42|316.62|317.96|316.16|0
1645027730000|2022-02-16 16:08:50|318.42|316.62|318.77|316.97|318.88|317.08|318.42|316.62|0
1645027740000|2022-02-16 16:09:00|318.19|316.39|317.5|315.7|318.19|316.39|317.5|315.7|0
1645027750000|2022-02-16 16:09:10|317.73|315.93|317.5|315.7|317.73|315.93|317.27|315.47|0
1645027760000|2022-02-16 16:09:20|317.73|315.93|317.27|315.47|317.96|316.16|317.27|315.47|0
1645027770000|2022-02-16 16:09:30|317.96|316.16|318.19|316.39|318.19|316.39|317.96|316.16|0
1645027780000|2022-02-16 16:09:40|317.96|316.16|318.19|316.39|318.19|316.39|317.96|316.16|0
1645027790000|2022-02-16 16:09:50|317.73|315.93|318.65|316.85|318.65|316.85|317.73|315.93|0
1645027800000|2022-02-16 16:10:00|318.88|317.08|318.88|317.08|319.11|317.31|318.42|316.62|0
1645027810000|2022-02-16 16:10:10|319|317.2|318.88|317.08|319.11|317.31|318.88|317.08|0
1645027820000|2022-02-16 16:10:20|319.34|317.54|319.11|317.31|319.34|317.54|319.11|317.31|0
1645027830000|2022-02-16 16:10:30|318.88|317.08|318.54|316.74|318.88|317.08|318.54|316.74|0
1645027840000|2022-02-16 16:10:40|318.65|316.85|318.65|316.85|319|317.2|318.65|316.85|0
1645027850000|2022-02-16 16:10:50|318.88|317.08|319.11|317.31|319.34|317.54|318.88|317.08|0
1645027860000|2022-02-16 16:11:00|319.57|317.77|318.65|316.85|319.57|317.77|318.65|316.85|0
1645027870000|2022-02-16 16:11:10|318.42|316.62|319.34|317.54|319.34|317.54|318.42|316.62|0
1645027880000|2022-02-16 16:11:20|319.11|317.31|319.34|317.54|319.34|317.54|318.88|317.08|0
1645027890000|2022-02-16 16:11:30|319.11|317.31|318.77|316.97|319.34|317.54|318.77|316.97|0
1645027900000|2022-02-16 16:11:40|319.11|317.31|319.34|317.54|319.34|317.54|319.11|317.31|0
1645027910000|2022-02-16 16:11:50|319.57|317.77|318.65|316.85|319.57|317.77|318.65|316.85|0
1645027920000|2022-02-16 16:12:00|318.31|316.51|319.11|317.31|319.11|317.31|318.19|316.39|0
1645027930000|2022-02-16 16:12:10|318.88|317.08|319.11|317.31|319.11|317.31|318.88|317.08|0
1645027940000|2022-02-16 16:12:20|319.57|317.77|319.81|318.01|319.81|318.01|319.57|317.77|0
1645027950000|2022-02-16 16:12:30|320.27|318.47|320.04|318.24|320.27|318.47|319.81|318.01|0
1645027960000|2022-02-16 16:12:40|320.27|318.47|319.81|318.01|320.27|318.47|319.81|318.01|0
1645027970000|2022-02-16 16:12:50|319.57|317.77|319.57|317.77|320.27|318.47|319.57|317.77|0
1645027980000|2022-02-16 16:13:00|319.81|318.01|320.04|318.24|320.04|318.24|319.81|318.01|0
1645027990000|2022-02-16 16:13:10|319.81|318.01|320.27|318.47|320.73|318.93|319.81|318.01|0
1645028000000|2022-02-16 16:13:20|320.5|318.7|320.73|318.93|320.96|319.16|320.5|318.7|0
1645028010000|2022-02-16 16:13:30|320.96|319.16|320.5|318.7|320.96|319.16|320.5|318.7|0
1645028020000|2022-02-16 16:13:40|320.73|318.93|320.5|318.7|320.73|318.93|320.5|318.7|0
1645028030000|2022-02-16 16:13:50|320.27|318.47|320.04|318.24|320.27|318.47|320.04|318.24|0
1645028040000|2022-02-16 16:14:00|319.8|318|319.8|318|319.8|318|319.34|317.54|0
1645028050000|2022-02-16 16:14:10|320.27|318.47|320.73|318.93|320.73|318.93|320.27|318.47|0
1645028060000|2022-02-16 16:14:20|320.5|318.7|320.96|319.16|320.96|319.16|320.27|318.47|0
1645028070000|2022-02-16 16:14:30|320.73|318.93|320.5|318.7|320.73|318.93|320.39|318.59|0
1645028080000|2022-02-16 16:14:40|320.96|319.16|320.96|319.16|320.96|319.16|320.73|318.93|0
1645028090000|2022-02-16 16:14:50|320.73|318.93|320.73|318.93|320.85|319.05|320.73|318.93|0
1645028100000|2022-02-16 16:15:00|320.27|318.47|320.5|318.7|320.73|318.93|320.27|318.47|0
1645028110000|2022-02-16 16:15:10|320.27|318.47|320.27|318.47|320.27|318.47|320.27|318.47|0
1645028120000|2022-02-16 16:15:20|320.5|318.7|320.04|318.24|320.5|318.7|320.04|318.24|0
1645028130000|2022-02-16 16:15:30|320.5|318.7|320.27|318.47|320.5|318.7|320.27|318.47|0
1645028140000|2022-02-16 16:15:40|320.39|318.59|320.85|319.05|320.85|319.05|320.27|318.47|0
1645028150000|2022-02-16 16:15:50|320.96|319.16|320.96|319.16|320.96|319.16|320.5|318.7|0
1645028160000|2022-02-16 16:16:00|320.27|318.47|319.57|317.77|320.27|318.47|318.88|317.08|0
1645028170000|2022-02-16 16:16:10|319.11|317.31|319.34|317.54|319.57|317.77|319.11|317.31|0
1645028180000|2022-02-16 16:16:20|319.57|317.77|319.46|317.66|319.57|317.77|319.46|317.66|0
1645028190000|2022-02-16 16:16:30|319.11|317.31|319.34|317.54|319.34|317.54|319.11|317.31|0
1645028200000|2022-02-16 16:16:40|319.46|317.66|319.11|317.31|319.46|317.66|318.88|317.08|0
1645028210000|2022-02-16 16:16:50|318.88|317.08|318.65|316.85|318.88|317.08|318.65|316.85|0
1645028220000|2022-02-16 16:17:00|318.42|316.62|317.95|316.15|318.42|316.62|317.95|316.15|0
1645028230000|2022-02-16 16:17:10|317.72|315.92|317.95|316.15|317.95|316.15|317.49|315.69|0
1645028240000|2022-02-16 16:17:20|318.19|316.39|318.65|316.85|318.65|316.85|318.19|316.39|0
1645028250000|2022-02-16 16:17:30|317.95|316.15|317.72|315.92|317.95|316.15|317.72|315.92|0
1645028260000|2022-02-16 16:17:40|317.49|315.69|318.42|316.62|318.42|316.62|317.49|315.69|0
1645028270000|2022-02-16 16:17:50|318.65|316.85|318.42|316.62|318.65|316.85|318.42|316.62|0
1645028280000|2022-02-16 16:18:00|318.65|316.85|319.34|317.54|319.34|317.54|318.65|316.85|0
1645028290000|2022-02-16 16:18:10|319.57|317.77|319.11|317.31|319.57|317.77|319.11|317.31|0
1645028300000|2022-02-16 16:18:20|319.34|317.54|319.57|317.77|319.57|317.77|319.34|317.54|0
1645028310000|2022-02-16 16:18:30|320.96|319.16|320.96|319.16|320.96|319.16|320.73|318.93|0
1645028320000|2022-02-16 16:18:40|320.73|318.93|320.96|319.16|320.96|319.16|320.73|318.93|0
1645028330000|2022-02-16 16:18:50|321.42|319.62|321.19|319.39|321.65|319.85|321.19|319.39|0
1645028340000|2022-02-16 16:19:00|321.65|319.85|321.89|320.09|321.89|320.09|321.65|319.85|0
1645028350000|2022-02-16 16:19:10|321.65|319.85|321.89|320.09|321.89|320.09|321.65|319.85|0
1645028360000|2022-02-16 16:19:20|322.12|320.32|323.05|321.25|323.05|321.25|321.89|320.09|0
1645028370000|2022-02-16 16:19:30|322.58|320.78|322.81|321.01|323.05|321.25|322.58|320.78|0
1645028380000|2022-02-16 16:19:40|323.05|321.25|323.51|321.71|323.51|321.71|323.05|321.25|0
1645028390000|2022-02-16 16:19:50|324.44|322.64|324.44|322.64|324.44|322.64|324.2|322.4|0
1645028400000|2022-02-16 16:20:00|324.2|322.4|323.74|321.94|324.2|322.4|323.74|321.94|0
1645028410000|2022-02-16 16:20:10|323.97|322.17|325.83|324.03|325.83|324.03|323.97|322.17|0
1645028420000|2022-02-16 16:20:20|325.13|323.33|324.79|322.99|325.13|323.33|324.67|322.87|0
1645028430000|2022-02-16 16:20:30|325.37|323.57|324.9|323.1|325.37|323.57|324.9|323.1|0
1645028440000|2022-02-16 16:20:40|324.44|322.64|324.44|322.64|324.44|322.64|323.97|322.17|0
1645028450000|2022-02-16 16:20:50|323.97|322.17|323.04|321.24|324.44|322.64|323.04|321.24|0
1645028460000|2022-02-16 16:21:00|323.28|321.48|321.89|320.09|323.28|321.48|321.89|320.09|0
1645028470000|2022-02-16 16:21:10|322.12|320.32|322.93|321.13|322.93|321.13|322.12|320.32|0
1645028480000|2022-02-16 16:21:20|323.28|321.48|322.58|320.78|323.28|321.48|322.58|320.78|0
1645028490000|2022-02-16 16:21:30|322.35|320.55|322.35|320.55|322.58|320.78|322.35|320.55|0
1645028500000|2022-02-16 16:21:40|321.89|320.09|322.12|320.32|322.12|320.32|321.89|320.09|0
1645028510000|2022-02-16 16:21:50|322.58|320.78|322.35|320.55|322.58|320.78|322.12|320.32|0
1645028520000|2022-02-16 16:22:00|322.81|321.01|323.04|321.24|323.04|321.24|322.81|321.01|0
1645028530000|2022-02-16 16:22:10|323.28|321.48|323.16|321.36|323.74|321.94|323.16|321.36|0
1645028540000|2022-02-16 16:22:20|323.04|321.24|323.28|321.48|323.28|321.48|322.81|321.01|0
1645028550000|2022-02-16 16:22:30|323.51|321.71|323.51|321.71|323.51|321.71|323.51|321.71|0
1645028560000|2022-02-16 16:22:40|323.04|321.24|322.81|321.01|323.28|321.48|322.81|321.01|0
1645028570000|2022-02-16 16:22:50|322.58|320.78|321.89|320.09|322.58|320.78|321.89|320.09|0
1645028580000|2022-02-16 16:23:00|322.12|320.32|321.42|319.62|322.12|320.32|321.42|319.62|0
1645028590000|2022-02-16 16:23:10|321.65|319.85|321.42|319.62|321.65|319.85|320.96|319.16|0
1645028600000|2022-02-16 16:23:20|321.19|319.39|321.42|319.62|321.42|319.62|321.19|319.39|0
1645028610000|2022-02-16 16:23:30|321.19|319.39|321.65|319.85|321.88|320.08|321.19|319.39|0
1645028620000|2022-02-16 16:23:40|321.88|320.08|322.01|320.21|322.01|320.21|321.65|319.85|0
1645028630000|2022-02-16 16:23:50|321.65|319.85|321.65|319.85|321.88|320.08|321.65|319.85|0
1645028640000|2022-02-16 16:24:00|321.42|319.62|321.65|319.85|321.65|319.85|321.42|319.62|0
1645028650000|2022-02-16 16:24:10|321.88|320.08|321.88|320.08|321.88|320.08|321.65|319.85|0
1645028660000|2022-02-16 16:24:20|321.65|319.85|322.12|320.32|322.12|320.32|321.65|319.85|0
1645028670000|2022-02-16 16:24:30|322.35|320.55|321.88|320.08|322.47|320.67|321.88|320.08|0
1645028680000|2022-02-16 16:24:40|321.42|319.62|321.08|319.28|321.42|319.62|320.96|319.16|0
1645028690000|2022-02-16 16:24:50|321.42|319.62|321.08|319.28|321.42|319.62|321.08|319.28|0
1645028700000|2022-02-16 16:25:00|321.19|319.39|321.65|319.85|321.65|319.85|321.19|319.39|0
1645028710000|2022-02-16 16:25:10|320.73|318.93|320.03|318.23|320.85|319.05|320.03|318.23|0
1645028720000|2022-02-16 16:25:20|319.57|317.77|319.8|318|319.8|318|319.57|317.77|0
1645028730000|2022-02-16 16:25:30|319.57|317.77|319.34|317.54|319.57|317.77|319.11|317.31|0
1645028740000|2022-02-16 16:25:40|319.57|317.77|319.34|317.54|319.57|317.77|319.11|317.31|0
1645028750000|2022-02-16 16:25:50|319.57|317.77|319.69|317.89|319.8|318|319.57|317.77|0
1645028760000|2022-02-16 16:26:00|319.8|318|319.34|317.54|319.8|318|318.88|317.08|0
1645028770000|2022-02-16 16:26:10|319.57|317.77|319.11|317.31|319.57|317.77|318.88|317.08|0
1645028780000|2022-02-16 16:26:20|318.88|317.08|319.11|317.31|319.34|317.54|318.88|317.08|0
1645028790000|2022-02-16 16:26:30|319.34|317.54|320.03|318.23|320.03|318.23|319.34|317.54|0
1645028800000|2022-02-16 16:26:40|319.57|317.77|319.8|318|319.8|318|319.57|317.77|0
1645028810000|2022-02-16 16:26:50|319.69|317.89|319.57|317.77|319.8|318|319.57|317.77|0
1645028820000|2022-02-16 16:27:00|319.34|317.54|319.57|317.77|320.03|318.23|319.34|317.54|0
1645028830000|2022-02-16 16:27:10|319.8|318|319.57|317.77|319.8|318|319.34|317.54|0
1645028840000|2022-02-16 16:27:20|319.11|317.31|319.11|317.31|319.34|317.54|319.11|317.31|0
1645028850000|2022-02-16 16:27:30|319.34|317.54|319.57|317.77|319.57|317.77|319.34|317.54|0
1645028860000|2022-02-16 16:27:40|319.34|317.54|319.57|317.77|319.57|317.77|319.11|317.31|0
1645028870000|2022-02-16 16:27:50|319.34|317.54|319.57|317.77|319.57|317.77|319.34|317.54|0
1645028880000|2022-02-16 16:28:00|319.34|317.54|319.57|317.77|319.57|317.77|319.34|317.54|0
1645028890000|2022-02-16 16:28:10|319.11|317.31|319.34|317.54|319.34|317.54|318.88|317.08|0
1645028900000|2022-02-16 16:28:20|319.11|317.31|318.88|317.08|319.11|317.31|318.88|317.08|0
1645028910000|2022-02-16 16:28:30|319.11|317.31|318.64|316.84|319.11|317.31|318.64|316.84|0
1645028920000|2022-02-16 16:28:40|318.41|316.61|318.41|316.61|318.64|316.84|318.41|316.61|0
1645028930000|2022-02-16 16:28:50|318.64|316.84|318.41|316.61|318.64|316.84|318.41|316.61|0
1645028940000|2022-02-16 16:29:00|318.18|316.38|318.41|316.61|318.41|316.61|317.95|316.15|0
1645028950000|2022-02-16 16:29:10|318.18|316.38|317.72|315.92|318.18|316.38|317.72|315.92|0
1645028960000|2022-02-16 16:29:20|317.49|315.69|318.18|316.38|318.18|316.38|317.49|315.69|0
1645028970000|2022-02-16 16:29:30|318.3|316.5|317.95|316.15|318.3|316.5|317.95|316.15|0
1645028980000|2022-02-16 16:29:40|318.18|316.38|317.72|315.92|318.18|316.38|317.72|315.92|0
1645028990000|2022-02-16 16:29:50|317.49|315.69|317.72|315.92|317.72|315.92|317.03|315.23|0
1645029000000|2022-02-16 16:30:00|317.49|315.69|318.87|317.07|318.87|317.07|317.49|315.69|0
1645029010000|2022-02-16 16:30:10|319.57|317.77|319.34|317.54|319.57|317.77|319.34|317.54|0
1645029020000|2022-02-16 16:30:20|319.11|317.31|319.11|317.31|319.57|317.77|319.11|317.31|0
1645029030000|2022-02-16 16:30:30|319.34|317.54|318.41|316.61|319.34|317.54|318.41|316.61|0
1645029040000|2022-02-16 16:30:40|318.18|316.38|317.95|316.15|318.18|316.38|317.95|316.15|0
1645029050000|2022-02-16 16:30:50|317.72|315.92|318.18|316.38|318.18|316.38|317.72|315.92|0
1645029060000|2022-02-16 16:31:00|318.41|316.61|318.87|317.07|318.87|317.07|318.41|316.61|0
1645029070000|2022-02-16 16:31:10|318.64|316.84|318.64|316.84|318.87|317.07|318.64|316.84|0
1645029080000|2022-02-16 16:31:20|318.87|317.07|318.87|317.07|318.87|317.07|318.64|316.84|0
1645029090000|2022-02-16 16:31:30|318.64|316.84|318.18|316.38|318.64|316.84|317.95|316.15|0
1645029100000|2022-02-16 16:31:40|317.95|316.15|318.3|316.5|318.3|316.5|317.95|316.15|0
1645029110000|2022-02-16 16:31:50|318.18|316.38|318.41|316.61|318.41|316.61|318.18|316.38|0
1645029120000|2022-02-16 16:32:00|318.64|316.84|319.11|317.31|319.11|317.31|318.64|316.84|0
1645029130000|2022-02-16 16:32:10|318.87|317.07|319.34|317.54|319.34|317.54|318.64|316.84|0
1645029140000|2022-02-16 16:32:20|319.11|317.31|319.1|317.3|319.11|317.31|319.1|317.3|0
1645029150000|2022-02-16 16:32:30|319.57|317.77|319.57|317.77|319.57|317.77|319.34|317.54|0
1645029160000|2022-02-16 16:32:40|319.34|317.54|318.87|317.07|319.34|317.54|318.64|316.84|0
1645029170000|2022-02-16 16:32:50|318.64|316.84|318.41|316.61|318.64|316.84|318.41|316.61|0
1645029180000|2022-02-16 16:33:00|318.07|316.27|318.41|316.61|318.41|316.61|318.07|316.27|0
1645029190000|2022-02-16 16:33:10|318.18|316.38|318.64|316.84|318.64|316.84|317.95|316.15|0
1645029200000|2022-02-16 16:33:20|318.41|316.61|319.34|317.54|319.34|317.54|318.41|316.61|0
1645029210000|2022-02-16 16:33:30|319.57|317.77|319.1|317.3|319.57|317.77|319.1|317.3|0
1645029220000|2022-02-16 16:33:40|318.87|317.07|318.64|316.84|318.87|317.07|318.64|316.84|0
1645029230000|2022-02-16 16:33:50|318.41|316.61|318.87|317.07|318.87|317.07|318.41|316.61|0
1645029240000|2022-02-16 16:34:00|318.76|316.96|318.87|317.07|318.87|317.07|318.64|316.84|0
1645029250000|2022-02-16 16:34:10|319.1|317.3|318.64|316.84|319.1|317.3|318.41|316.61|0
1645029260000|2022-02-16 16:34:20|318.87|317.07|319.57|317.77|319.57|317.77|318.87|317.07|0
1645029270000|2022-02-16 16:34:30|319.8|318|320.03|318.23|320.03|318.23|319.8|318|0
1645029280000|2022-02-16 16:34:40|320.49|318.69|320.03|318.23|320.49|318.69|320.03|318.23|0
1645029290000|2022-02-16 16:34:50|320.26|318.46|320.03|318.23|320.49|318.69|320.03|318.23|0
1645029300000|2022-02-16 16:35:00|320.26|318.46|319.8|318|320.26|318.46|319.8|318|0
1645029310000|2022-02-16 16:35:10|320.26|318.46|320.49|318.69|320.61|318.81|320.26|318.46|0
1645029320000|2022-02-16 16:35:20|320.26|318.46|320.26|318.46|320.95|319.15|320.03|318.23|0
1645029330000|2022-02-16 16:35:30|320.49|318.69|320.03|318.23|320.49|318.69|320.03|318.23|0
1645029340000|2022-02-16 16:35:40|320.15|318.35|319.57|317.77|320.15|318.35|319.57|317.77|0
1645029350000|2022-02-16 16:35:50|319.69|317.89|318.41|316.61|319.69|317.89|318.41|316.61|0
1645029360000|2022-02-16 16:36:00|318.87|317.07|318.18|316.38|318.87|317.07|318.18|316.38|0
1645029370000|2022-02-16 16:36:10|318.64|316.84|319.33|317.53|319.33|317.53|318.64|316.84|0
1645029380000|2022-02-16 16:36:20|319.8|318|318.64|316.84|319.8|318|318.64|316.84|0
1645029390000|2022-02-16 16:36:30|318.41|316.61|318.64|316.84|318.64|316.84|318.41|316.61|0
1645029400000|2022-02-16 16:36:40|318.18|316.38|318.64|316.84|318.87|317.07|318.18|316.38|0
1645029410000|2022-02-16 16:36:50|318.87|317.07|319.33|317.53|319.33|317.53|318.87|317.07|0
1645029420000|2022-02-16 16:37:00|319.1|317.3|319.33|317.53|319.33|317.53|319.1|317.3|0
1645029430000|2022-02-16 16:37:10|319.57|317.77|320.26|318.46|320.26|318.46|319.57|317.77|0
1645029440000|2022-02-16 16:37:20|320.15|318.35|320.03|318.23|320.26|318.46|320.03|318.23|0
1645029450000|2022-02-16 16:37:30|319.8|318|320.15|318.35|320.15|318.35|319.8|318|0
1645029460000|2022-02-16 16:37:40|320.03|318.23|319.57|317.77|320.03|318.23|319.57|317.77|0
1645029470000|2022-02-16 16:37:50|319.8|318|319.33|317.53|319.8|318|319.33|317.53|0
1645029480000|2022-02-16 16:38:00|319.1|317.3|318.41|316.61|319.1|317.3|318.18|316.38|0
1645029490000|2022-02-16 16:38:10|318.18|316.38|318.64|316.84|318.64|316.84|318.18|316.38|0
1645029500000|2022-02-16 16:38:20|318.87|317.07|318.18|316.38|318.87|317.07|318.18|316.38|0
1645029510000|2022-02-16 16:38:30|318.41|316.61|317.95|316.15|318.41|316.61|317.95|316.15|0
1645029520000|2022-02-16 16:38:40|317.72|315.92|317.95|316.15|318.41|316.61|317.72|315.92|0
1645029530000|2022-02-16 16:38:50|318.41|316.61|319.1|317.3|319.1|317.3|318.41|316.61|0
1645029540000|2022-02-16 16:39:00|318.64|316.84|319.33|317.53|319.33|317.53|318.64|316.84|0
1645029550000|2022-02-16 16:39:10|319.57|317.77|319.33|317.53|319.57|317.77|319.33|317.53|0
1645029560000|2022-02-16 16:39:20|319.57|317.77|319.69|317.89|319.69|317.89|319.57|317.77|0
1645029570000|2022-02-16 16:39:30|319.8|318|320.26|318.46|320.26|318.46|319.8|318|0
1645029580000|2022-02-16 16:39:40|320.49|318.69|320.26|318.46|320.49|318.69|320.26|318.46|0
1645029590000|2022-02-16 16:39:50|320.03|318.23|319.8|318|320.03|318.23|319.8|318|0
1645029600000|2022-02-16 16:40:00|319.56|317.76|319.1|317.3|319.56|317.76|319.1|317.3|0
1645029610000|2022-02-16 16:40:10|319.33|317.53|318.87|317.07|319.33|317.53|318.87|317.07|0
1645029620000|2022-02-16 16:40:20|318.64|316.84|318.87|317.07|318.87|317.07|318.64|316.84|0
1645029630000|2022-02-16 16:40:30|319.1|317.3|319.1|317.3|319.33|317.53|319.1|317.3|0
1645029640000|2022-02-16 16:40:40|318.99|317.19|319.1|317.3|319.1|317.3|318.87|317.07|0
1645029650000|2022-02-16 16:40:50|319.33|317.53|319.1|317.3|319.33|317.53|319.1|317.3|0
1645029660000|2022-02-16 16:41:00|319.33|317.53|319.56|317.76|319.56|317.76|319.1|317.3|0
1645029670000|2022-02-16 16:41:10|319.33|317.53|319.56|317.76|319.56|317.76|319.33|317.53|0
1645029680000|2022-02-16 16:41:20|319.8|318|319.8|318|319.8|318|319.33|317.53|0
1645029690000|2022-02-16 16:41:30|320.03|318.23|320.26|318.46|320.26|318.46|320.03|318.23|0
1645029700000|2022-02-16 16:41:40|320.03|318.23|320.03|318.23|320.26|318.46|320.03|318.23|0
1645029710000|2022-02-16 16:41:50|320.26|318.46|320.26|318.46|320.26|318.46|320.26|318.46|0
1645029720000|2022-02-16 16:42:00|320.03|318.23|320.26|318.46|320.26|318.46|320.03|318.23|0
1645029730000|2022-02-16 16:42:10|319.8|318|320.26|318.46|320.26|318.46|319.8|318|0
1645029740000|2022-02-16 16:42:20|320.03|318.23|320.03|318.23|320.38|318.58|320.03|318.23|0
1645029750000|2022-02-16 16:42:30|320.26|318.46|320.49|318.69|320.72|318.92|320.26|318.46|0
1645029760000|2022-02-16 16:42:40|319.8|318|319.33|317.53|319.8|318|319.33|317.53|0
1645029770000|2022-02-16 16:42:50|319.56|317.76|319.8|318|319.8|318|319.56|317.76|0
1645029780000|2022-02-16 16:43:00|320.03|318.23|321.18|319.38|321.18|319.38|320.03|318.23|0
1645029790000|2022-02-16 16:43:10|321.42|319.62|321.18|319.38|321.65|319.85|321.18|319.38|0
1645029800000|2022-02-16 16:43:20|321.65|319.85|321.65|319.85|321.65|319.85|321.54|319.74|0
1645029810000|2022-02-16 16:43:30|321.88|320.08|321.77|319.97|321.88|320.08|321.77|319.97|0
1645029820000|2022-02-16 16:43:40|322.11|320.31|321.88|320.08|322.11|320.31|321.65|319.85|0
1645029830000|2022-02-16 16:43:50|322.11|320.31|321.88|320.08|322.11|320.31|321.88|320.08|0
1645029840000|2022-02-16 16:44:00|321.65|319.85|322.11|320.31|322.34|320.54|321.65|319.85|0
1645029850000|2022-02-16 16:44:10|322.57|320.77|323.27|321.47|323.27|321.47|322.57|320.77|0
1645029860000|2022-02-16 16:44:20|323.73|321.93|323.04|321.24|323.85|322.05|323.04|321.24|0
1645029870000|2022-02-16 16:44:30|322.81|321.01|322.81|321.01|322.81|321.01|322.81|321.01|0
1645029880000|2022-02-16 16:44:40|322.34|320.54|322.34|320.54|322.34|320.54|322.34|320.54|0
1645029890000|2022-02-16 16:44:50|322.11|320.31|321.88|320.08|322.34|320.54|321.88|320.08|0
1645029900000|2022-02-16 16:45:00|321.65|319.85|321.65|319.85|321.65|319.85|321.41|319.61|0
1645029910000|2022-02-16 16:45:10|321.88|320.08|321.3|319.5|322.11|320.31|321.3|319.5|0
1645029920000|2022-02-16 16:45:20|321.41|319.61|320.95|319.15|321.41|319.61|320.95|319.15|0
1645029930000|2022-02-16 16:45:30|320.72|318.92|320.95|319.15|321.18|319.38|320.72|318.92|0
1645029940000|2022-02-16 16:45:40|320.72|318.92|320.72|318.92|320.72|318.92|320.49|318.69|0
1645029950000|2022-02-16 16:45:50|320.95|319.15|320.95|319.15|320.95|319.15|320.72|318.92|0
1645029960000|2022-02-16 16:46:00|320.72|318.92|321.88|320.08|321.88|320.08|320.72|318.92|0
1645029970000|2022-02-16 16:46:10|322.11|320.31|321.88|320.08|322.34|320.54|321.88|320.08|0
1645029980000|2022-02-16 16:46:20|321.65|319.85|321.65|319.85|321.65|319.85|321.41|319.61|0
1645029990000|2022-02-16 16:46:30|321.41|319.61|322.11|320.31|322.11|320.31|321.41|319.61|0
1645030000000|2022-02-16 16:46:40|321.88|320.08|321.41|319.61|321.88|320.08|321.41|319.61|0
1645030010000|2022-02-16 16:46:50|321.65|319.85|321.41|319.61|321.65|319.85|321.41|319.61|0
1645030020000|2022-02-16 16:47:00|321.53|319.73|320.95|319.15|321.53|319.73|320.95|319.15|0
1645030030000|2022-02-16 16:47:10|321.41|319.61|320.95|319.15|321.41|319.61|320.95|319.15|0
1645030040000|2022-02-16 16:47:20|321.18|319.38|321.88|320.08|321.88|320.08|321.18|319.38|0
1645030050000|2022-02-16 16:47:30|321.65|319.85|321.07|319.27|321.65|319.85|321.07|319.27|0
1645030060000|2022-02-16 16:47:40|321.18|319.38|321.18|319.38|321.41|319.61|321.18|319.38|0
1645030070000|2022-02-16 16:47:50|321.65|319.85|321.65|319.85|321.88|320.08|321.41|319.61|0
1645030080000|2022-02-16 16:48:00|321.88|320.08|321.88|320.08|321.88|320.08|321.65|319.85|0
1645030090000|2022-02-16 16:48:10|322.11|320.31|321.88|320.08|322.11|320.31|321.88|320.08|0
1645030100000|2022-02-16 16:48:20|322.11|320.31|322.11|320.31|322.34|320.54|322.11|320.31|0
1645030110000|2022-02-16 16:48:30|321.88|320.08|321.64|319.84|321.88|320.08|321.64|319.84|0
1645030120000|2022-02-16 16:48:40|322.11|320.31|322.57|320.77|322.57|320.77|322.11|320.31|0
1645030130000|2022-02-16 16:48:50|322.11|320.31|321.88|320.08|322.11|320.31|321.88|320.08|0
1645030140000|2022-02-16 16:49:00|321.41|319.61|321.41|319.61|321.64|319.84|321.41|319.61|0
1645030150000|2022-02-16 16:49:10|321.18|319.38|320.72|318.92|321.18|319.38|320.72|318.92|0
1645030160000|2022-02-16 16:49:20|320.95|319.15|321.18|319.38|321.18|319.38|320.84|319.04|0
1645030170000|2022-02-16 16:49:30|321.3|319.5|321.41|319.61|321.41|319.61|321.18|319.38|0
1645030180000|2022-02-16 16:49:40|320.95|319.15|320.72|318.92|320.95|319.15|320.72|318.92|0
1645030190000|2022-02-16 16:49:50|320.49|318.69|320.26|318.46|320.49|318.69|320.26|318.46|0
1645030200000|2022-02-16 16:50:00|320.49|318.69|320.26|318.46|320.49|318.69|320.02|318.22|0
1645030210000|2022-02-16 16:50:10|320.14|318.34|319.33|317.53|320.14|318.34|319.33|317.53|0
1645030220000|2022-02-16 16:50:20|319.1|317.3|319.1|317.3|319.1|317.3|318.87|317.07|0
1645030230000|2022-02-16 16:50:30|319.33|317.53|319.56|317.76|319.56|317.76|319.33|317.53|0
1645030240000|2022-02-16 16:50:40|319.33|317.53|319.1|317.3|319.33|317.53|318.87|317.07|0
1645030250000|2022-02-16 16:50:50|318.87|317.07|318.64|316.84|318.87|317.07|318.64|316.84|0
1645030260000|2022-02-16 16:51:00|318.87|317.07|318.87|317.07|318.87|317.07|318.64|316.84|0
1645030270000|2022-02-16 16:51:10|318.64|316.84|318.87|317.07|319.1|317.3|318.64|316.84|0
1645030280000|2022-02-16 16:51:20|318.99|317.19|318.41|316.61|318.99|317.19|318.41|316.61|0
1645030290000|2022-02-16 16:51:30|318.64|316.84|318.64|316.84|318.64|316.84|318.64|316.84|0
1645030300000|2022-02-16 16:51:40|318.87|317.07|319.1|317.3|319.1|317.3|318.87|317.07|0
1645030310000|2022-02-16 16:51:50|319.33|317.53|319.1|317.3|319.33|317.53|319.1|317.3|0
1645030320000|2022-02-16 16:52:00|318.99|317.19|319.1|317.3|319.1|317.3|318.87|317.07|0
1645030330000|2022-02-16 16:52:10|319.33|317.53|319.56|317.76|319.56|317.76|319.33|317.53|0
1645030340000|2022-02-16 16:52:20|320.02|318.22|319.79|317.99|320.02|318.22|319.79|317.99|0
1645030350000|2022-02-16 16:52:30|319.56|317.76|319.56|317.76|319.56|317.76|319.22|317.42|0
1645030360000|2022-02-16 16:52:40|319.33|317.53|319.33|317.53|319.33|317.53|319.33|317.53|0
1645030370000|2022-02-16 16:52:50|319.56|317.76|319.1|317.3|319.56|317.76|319.1|317.3|0
1645030390000|2022-02-16 16:53:10|318.87|317.07|319.1|317.3|319.33|317.53|318.87|317.07|0
1645030400000|2022-02-16 16:53:20|319.33|317.53|319.79|317.99|319.79|317.99|319.33|317.53|0
1645030410000|2022-02-16 16:53:30|320.02|318.22|320.49|318.69|320.49|318.69|320.02|318.22|0
1645030420000|2022-02-16 16:53:40|320.25|318.45|320.72|318.92|320.72|318.92|320.25|318.45|0
1645030430000|2022-02-16 16:53:50|320.25|318.45|320.02|318.22|320.49|318.69|320.02|318.22|0
1645030440000|2022-02-16 16:54:00|319.79|317.99|319.79|317.99|319.79|317.99|319.56|317.76|0
1645030450000|2022-02-16 16:54:10|320.25|318.45|319.79|317.99|320.25|318.45|319.79|317.99|0
1645030470000|2022-02-16 16:54:30|320.02|318.22|319.79|317.99|320.25|318.45|319.79|317.99|0
1645030480000|2022-02-16 16:54:40|319.56|317.76|319.79|317.99|319.79|317.99|319.56|317.76|0
1645030490000|2022-02-16 16:54:50|319.56|317.76|320.02|318.22|320.02|318.22|319.56|317.76|0
1645030500000|2022-02-16 16:55:00|320.49|318.69|320.49|318.69|320.49|318.69|320.25|318.45|0
1645030510000|2022-02-16 16:55:10|320.25|318.45|319.56|317.76|320.25|318.45|319.56|317.76|0
1645030520000|2022-02-16 16:55:20|319.33|317.53|319.1|317.3|319.33|317.53|318.87|317.07|0
1645030530000|2022-02-16 16:55:30|319.33|317.53|319.1|317.3|319.33|317.53|319.1|317.3|0
1645030540000|2022-02-16 16:55:40|319.33|317.53|318.17|316.37|319.33|317.53|318.17|316.37|0
1645030550000|2022-02-16 16:55:50|318.4|316.6|318.4|316.6|318.63|316.83|318.4|316.6|0
1645030560000|2022-02-16 16:56:00|318.63|316.83|318.87|317.07|319.33|317.53|318.63|316.83|0
1645030570000|2022-02-16 16:56:10|319.1|317.3|319.1|317.3|319.1|317.3|319.1|317.3|0
1645030580000|2022-02-16 16:56:20|318.87|317.07|318.63|316.83|318.87|317.07|318.63|316.83|0
1645030590000|2022-02-16 16:56:30|318.17|316.37|317.94|316.14|318.17|316.37|317.48|315.68|0
1645030600000|2022-02-16 16:56:40|317.71|315.91|317.71|315.91|317.71|315.91|317.71|315.91|0
1645030610000|2022-02-16 16:56:50|318.17|316.37|318.17|316.37|318.17|316.37|317.94|316.14|0
1645030620000|2022-02-16 16:57:00|317.94|316.14|317.94|316.14|317.94|316.14|317.71|315.91|0
1645030630000|2022-02-16 16:57:10|317.71|315.91|317.94|316.14|317.94|316.14|317.25|315.45|0
1645030640000|2022-02-16 16:57:20|317.71|315.91|317.71|315.91|317.71|315.91|317.71|315.91|0
1645030650000|2022-02-16 16:57:30|317.48|315.68|317.25|315.45|317.48|315.68|317.02|315.22|0
1645030660000|2022-02-16 16:57:40|317.48|315.68|317.48|315.68|317.71|315.91|317.48|315.68|0
1645030670000|2022-02-16 16:57:50|318.17|316.37|318.4|316.6|318.4|316.6|318.06|316.26|0
1645030680000|2022-02-16 16:58:00|318.17|316.37|318.87|317.07|318.87|317.07|318.17|316.37|0
1645030690000|2022-02-16 16:58:10|318.63|316.83|319.1|317.3|319.33|317.53|318.63|316.83|0
1645030700000|2022-02-16 16:58:20|319.33|317.53|319.56|317.76|319.56|317.76|319.33|317.53|0
1645030710000|2022-02-16 16:58:30|319.33|317.53|319.56|317.76|319.56|317.76|319.1|317.3|0
1645030720000|2022-02-16 16:58:40|319.1|317.3|319.33|317.53|319.33|317.53|319.1|317.3|0
1645030730000|2022-02-16 16:58:50|319.79|317.99|319.91|318.11|319.91|318.11|319.56|317.76|0
1645030740000|2022-02-16 16:59:00|319.56|317.76|319.79|317.99|320.02|318.22|319.56|317.76|0
1645030750000|2022-02-16 16:59:10|319.56|317.76|318.63|316.83|319.56|317.76|318.63|316.83|0
1645030760000|2022-02-16 16:59:20|318.86|317.06|318.86|317.06|319.1|317.3|318.86|317.06|0
1645030770000|2022-02-16 16:59:30|318.63|316.83|319.33|317.53|319.33|317.53|318.63|316.83|0
1645030780000|2022-02-16 16:59:40|319.1|317.3|318.63|316.83|319.1|317.3|318.63|316.83|0
1645030790000|2022-02-16 16:59:50|318.4|316.6|318.4|316.6|318.4|316.6|318.4|316.6|0
1645030800000|2022-02-16 17:00:00|317.94|316.14|317.71|315.91|318.17|316.37|317.71|315.91|0
1645030810000|2022-02-16 17:00:10|317.94|316.14|317.94|316.14|317.94|316.14|317.71|315.91|0
1645030820000|2022-02-16 17:00:20|318.17|316.37|318.63|316.83|318.63|316.83|318.17|316.37|0
1645030830000|2022-02-16 17:00:30|318.86|317.06|319.1|317.3|319.1|317.3|318.86|317.06|0
1645030840000|2022-02-16 17:00:40|318.86|317.06|318.1|316.3|318.86|317.06|318.1|316.3|0
1645030850000|2022-02-16 17:00:50|317.87|316.07|317.4|315.6|317.87|316.07|317.4|315.6|0
1645030860000|2022-02-16 17:01:00|317.17|315.37|316.71|314.91|317.17|315.37|316.71|314.91|0
1645030870000|2022-02-16 17:01:10|316.48|314.68|315.09|313.29|316.48|314.68|314.86|313.06|0
1645030880000|2022-02-16 17:01:20|315.55|313.75|315.09|313.29|315.55|313.75|315.09|313.29|0
1645030890000|2022-02-16 17:01:30|315.32|313.52|315.55|313.75|315.55|313.75|315.32|313.52|0
1645030900000|2022-02-16 17:01:40|314.86|313.06|315.09|313.29|315.09|313.29|314.86|313.06|0
1645030910000|2022-02-16 17:01:50|314.98|313.18|315.09|313.29|315.09|313.29|314.86|313.06|0
1645030920000|2022-02-16 17:02:00|314.86|313.06|314.39|312.59|314.86|313.06|314.39|312.59|0
1645030930000|2022-02-16 17:02:10|314.86|313.06|314.86|313.06|315.09|313.29|314.86|313.06|0
1645030940000|2022-02-16 17:02:20|315.78|313.98|316.25|314.45|316.71|314.91|315.78|313.98|0
1645030950000|2022-02-16 17:02:30|316.94|315.14|316.71|314.91|317.17|315.37|316.71|314.91|0
1645030960000|2022-02-16 17:02:40|316.94|315.14|316.25|314.45|316.94|315.14|316.25|314.45|0
1645030970000|2022-02-16 17:02:50|316.01|314.21|316.24|314.44|316.24|314.44|316.01|314.21|0
1645030980000|2022-02-16 17:03:00|316.48|314.68|316.48|314.68|316.71|314.91|316.48|314.68|0
1645030990000|2022-02-16 17:03:10|316.24|314.44|316.71|314.91|316.71|314.91|316.24|314.44|0
1645031000000|2022-02-16 17:03:20|316.48|314.68|316.71|314.91|316.71|314.91|316.48|314.68|0
1645031010000|2022-02-16 17:03:30|316.48|314.68|316.24|314.44|316.48|314.68|316.24|314.44|0
1645031020000|2022-02-16 17:03:40|316.01|314.21|315.78|313.98|316.01|314.21|315.78|313.98|0
1645031030000|2022-02-16 17:03:50|315.67|313.87|315.32|313.52|315.67|313.87|315.32|313.52|0
1645031040000|2022-02-16 17:04:00|315.44|313.64|315.78|313.98|315.78|313.98|315.44|313.64|0
1645031050000|2022-02-16 17:04:10|315.55|313.75|315.32|313.52|315.55|313.75|315.09|313.29|0
1645031060000|2022-02-16 17:04:20|315.55|313.75|315.78|313.98|316.24|314.44|315.55|313.75|0
1645031070000|2022-02-16 17:04:30|316.01|314.21|315.55|313.75|316.01|314.21|315.55|313.75|0
1645031080000|2022-02-16 17:04:40|315.78|313.98|315.78|313.98|315.78|313.98|315.78|313.98|0
1645031090000|2022-02-16 17:04:50|316.01|314.21|316.48|314.68|316.48|314.68|316.01|314.21|0
1645031100000|2022-02-16 17:05:00|316.24|314.44|316.01|314.21|316.24|314.44|316.01|314.21|0
1645031110000|2022-02-16 17:05:10|315.78|313.98|315.78|313.98|316.01|314.21|315.78|313.98|0
1645031120000|2022-02-16 17:05:20|315.55|313.75|315.32|313.52|316.13|314.33|315.32|313.52|0
1645031130000|2022-02-16 17:05:30|314.85|313.05|315.32|313.52|315.32|313.52|314.85|313.05|0
1645031140000|2022-02-16 17:05:40|315.09|313.29|315.09|313.29|315.09|313.29|314.85|313.05|0
1645031150000|2022-02-16 17:05:50|315.32|313.52|315.32|313.52|315.32|313.52|315.32|313.52|0
1645031160000|2022-02-16 17:06:00|315.09|313.29|315.78|313.98|315.78|313.98|315.09|313.29|0
1645031170000|2022-02-16 17:06:10|315.9|314.1|316.01|314.21|316.01|314.21|315.55|313.75|0
1645031180000|2022-02-16 17:06:20|316.24|314.44|316.24|314.44|316.48|314.68|316.24|314.44|0
1645031190000|2022-02-16 17:06:30|316.13|314.33|316.24|314.44|316.24|314.44|316.13|314.33|0
1645031200000|2022-02-16 17:06:40|316.01|314.21|316.24|314.44|316.24|314.44|316.01|314.21|0
1645031210000|2022-02-16 17:06:50|315.78|313.98|315.55|313.75|316.01|314.21|315.55|313.75|0
1645031220000|2022-02-16 17:07:00|315.78|313.98|315.78|313.98|315.78|313.98|315.78|313.98|0
1645031230000|2022-02-16 17:07:10|315.55|313.75|315.32|313.52|315.55|313.75|315.32|313.52|0
1645031240000|2022-02-16 17:07:20|315.78|313.98|315.32|313.52|315.78|313.98|315.32|313.52|0
1645031250000|2022-02-16 17:07:30|315.55|313.75|315.78|313.98|316.01|314.21|315.55|313.75|0
1645031260000|2022-02-16 17:07:40|316.01|314.21|316.48|314.68|316.48|314.68|316.01|314.21|0
1645031270000|2022-02-16 17:07:50|316.71|314.91|316.48|314.68|316.71|314.91|316.48|314.68|0
1645031280000|2022-02-16 17:08:00|316.94|315.14|316.71|314.91|317.17|315.37|316.71|314.91|0
1645031290000|2022-02-16 17:08:10|316.94|315.14|316.71|314.91|316.94|315.14|316.71|314.91|0
1645031300000|2022-02-16 17:08:20|317.17|315.37|316.94|315.14|317.17|315.37|316.94|315.14|0
1645031310000|2022-02-16 17:08:30|316.71|314.91|316.47|314.67|316.71|314.91|316.47|314.67|0
1645031320000|2022-02-16 17:08:40|316.71|314.91|316.36|314.56|316.71|314.91|316.36|314.56|0
1645031330000|2022-02-16 17:08:50|316.24|314.44|316.47|314.67|316.47|314.67|316.24|314.44|0
1645031340000|2022-02-16 17:09:00|316.94|315.14|316.94|315.14|316.94|315.14|316.94|315.14|0
1645031350000|2022-02-16 17:09:10|316.71|314.91|316.94|315.14|317.17|315.37|316.71|314.91|0
1645031360000|2022-02-16 17:09:20|316.71|314.91|316.94|315.14|317.17|315.37|316.71|314.91|0
1645031370000|2022-02-16 17:09:30|316.83|315.03|317.17|315.37|317.17|315.37|316.83|315.03|0
1645031380000|2022-02-16 17:09:40|316.94|315.14|317.29|315.49|317.29|315.49|316.94|315.14|0
1645031390000|2022-02-16 17:09:50|317.4|315.6|317.4|315.6|317.63|315.83|317.4|315.6|0
1645031400000|2022-02-16 17:10:00|317.63|315.83|317.4|315.6|317.63|315.83|317.4|315.6|0
1645031410000|2022-02-16 17:10:10|317.63|315.83|317.63|315.83|318.1|316.3|317.63|315.83|0
1645031420000|2022-02-16 17:10:20|317.4|315.6|316.71|314.91|317.4|315.6|316.71|314.91|0
1645031430000|2022-02-16 17:10:30|316.83|315.03|316.71|314.91|316.83|315.03|316.71|314.91|0
1645031440000|2022-02-16 17:10:40|316.83|315.03|317.87|316.07|317.87|316.07|316.83|315.03|0
1645031450000|2022-02-16 17:10:50|318.79|316.99|318.79|316.99|318.79|316.99|318.79|316.99|0
1645031460000|2022-02-16 17:11:00|319.03|317.23|318.56|316.76|319.03|317.23|318.56|316.76|0
1645031470000|2022-02-16 17:11:10|318.1|316.3|317.4|315.6|318.1|316.3|317.4|315.6|0
1645031480000|2022-02-16 17:11:20|317.87|316.07|317.4|315.6|318.1|316.3|317.4|315.6|0
1645031490000|2022-02-16 17:11:30|317.63|315.83|317.87|316.07|317.99|316.19|317.4|315.6|0
1645031500000|2022-02-16 17:11:40|318.1|316.3|318.33|316.53|318.33|316.53|317.63|315.83|0
1645031510000|2022-02-16 17:11:50|317.87|316.07|317.75|315.95|317.99|316.19|317.75|315.95|0
1645031520000|2022-02-16 17:12:00|317.87|316.07|317.63|315.83|317.87|316.07|317.4|315.6|0
1645031530000|2022-02-16 17:12:10|317.17|315.37|317.87|316.07|317.87|316.07|317.17|315.37|0
1645031540000|2022-02-16 17:12:20|318.1|316.3|317.87|316.07|318.1|316.3|317.87|316.07|0
1645031550000|2022-02-16 17:12:30|317.63|315.83|317.52|315.72|317.63|315.83|317.4|315.6|0
1645031560000|2022-02-16 17:12:40|317.4|315.6|317.17|315.37|317.63|315.83|317.17|315.37|0
1645031570000|2022-02-16 17:12:50|317.63|315.83|317.17|315.37|317.63|315.83|317.17|315.37|0
1645031580000|2022-02-16 17:13:00|317.4|315.6|317.29|315.49|317.4|315.6|317.17|315.37|0
1645031590000|2022-02-16 17:13:10|317.4|315.6|317.63|315.83|317.63|315.83|317.4|315.6|0
1645031600000|2022-02-16 17:13:20|317.86|316.06|317.86|316.06|317.86|316.06|317.63|315.83|0
1645031610000|2022-02-16 17:13:30|318.33|316.53|318.56|316.76|318.56|316.76|318.1|316.3|0
1645031620000|2022-02-16 17:13:40|318.1|316.3|318.33|316.53|318.33|316.53|317.86|316.06|0
1645031630000|2022-02-16 17:13:50|318.1|316.3|318.1|316.3|318.33|316.53|318.1|316.3|0
1645031640000|2022-02-16 17:14:00|318.56|316.76|318.45|316.65|318.56|316.76|318.33|316.53|0
1645031650000|2022-02-16 17:14:10|318.33|316.53|319.03|317.23|319.03|317.23|318.33|316.53|0
1645031660000|2022-02-16 17:14:20|319.26|317.46|318.45|316.65|319.49|317.69|318.45|316.65|0
1645031670000|2022-02-16 17:14:30|318.1|316.3|318.33|316.53|318.33|316.53|318.1|316.3|0
1645031680000|2022-02-16 17:14:40|318.56|316.76|318.33|316.53|318.79|316.99|318.33|316.53|0
1645031690000|2022-02-16 17:14:50|318.1|316.3|318.56|316.76|318.56|316.76|318.1|316.3|0
1645031700000|2022-02-16 17:15:00|318.33|316.53|319.02|317.22|319.02|317.22|318.33|316.53|0
1645031710000|2022-02-16 17:15:10|318.79|316.99|318.79|316.99|318.79|316.99|318.79|316.99|0
1645031720000|2022-02-16 17:15:20|318.33|316.53|318.56|316.76|318.56|316.76|318.33|316.53|0
1645031730000|2022-02-16 17:15:30|318.79|316.99|318.56|316.76|318.79|316.99|318.56|316.76|0
1645031740000|2022-02-16 17:15:40|319.02|317.22|319.02|317.22|319.02|317.22|319.02|317.22|0
1645031750000|2022-02-16 17:15:50|318.79|316.99|319.15|317.35|319.15|317.35|318.79|316.99|0
1645031760000|2022-02-16 17:16:00|319.26|317.46|319.26|317.46|319.26|317.46|318.79|316.99|0
1645031770000|2022-02-16 17:16:10|318.79|316.99|318.33|316.53|318.79|316.99|318.1|316.3|0
1645031780000|2022-02-16 17:16:20|318.1|316.3|318.33|316.53|318.33|316.53|318.1|316.3|0
1645031790000|2022-02-16 17:16:30|318.22|316.42|317.86|316.06|318.22|316.42|317.86|316.06|0
1645031800000|2022-02-16 17:16:40|318.1|316.3|318.56|316.76|318.79|316.99|318.1|316.3|0
1645031810000|2022-02-16 17:16:50|318.68|316.88|318.33|316.53|318.68|316.88|318.33|316.53|0
1645031820000|2022-02-16 17:17:00|318.56|316.76|318.56|316.76|318.56|316.76|318.1|316.3|0
1645031830000|2022-02-16 17:17:10|318.45|316.65|319.26|317.46|319.26|317.46|318.45|316.65|0
1645031840000|2022-02-16 17:17:20|319.02|317.22|318.56|316.76|319.02|317.22|318.56|316.76|0
1645031850000|2022-02-16 17:17:30|318.79|316.99|318.79|316.99|318.79|316.99|318.33|316.53|0
1645031860000|2022-02-16 17:17:40|319.02|317.22|319.02|317.22|319.02|317.22|318.79|316.99|0
1645031870000|2022-02-16 17:17:50|319.26|317.46|319.49|317.69|319.49|317.69|319.26|317.46|0
1645031880000|2022-02-16 17:18:00|320.19|318.39|319.95|318.15|320.19|318.39|319.95|318.15|0
1645031890000|2022-02-16 17:18:10|320.42|318.62|320.19|318.39|320.42|318.62|319.95|318.15|0
1645031900000|2022-02-16 17:18:20|320.42|318.62|320.19|318.39|320.42|318.62|320.19|318.39|0
1645031910000|2022-02-16 17:18:30|320.42|318.62|320.07|318.27|320.42|318.62|320.07|318.27|0
1645031920000|2022-02-16 17:18:40|319.95|318.15|319.84|318.04|320.19|318.39|319.84|318.04|0
1645031930000|2022-02-16 17:18:50|319.49|317.69|319.49|317.69|319.49|317.69|319.26|317.46|0
1645031940000|2022-02-16 17:19:00|319.95|318.15|319.72|317.92|319.95|318.15|319.72|317.92|0
1645031950000|2022-02-16 17:19:10|319.49|317.69|319.72|317.92|319.72|317.92|319.49|317.69|0
1645031960000|2022-02-16 17:19:20|319.49|317.69|319.72|317.92|319.72|317.92|319.26|317.46|0
1645031970000|2022-02-16 17:19:30|319.95|318.15|319.95|318.15|319.95|318.15|319.95|318.15|0
1645031980000|2022-02-16 17:19:40|319.72|317.92|319.72|317.92|319.72|317.92|319.72|317.92|0
1645031990000|2022-02-16 17:19:50|319.61|317.81|319.49|317.69|319.72|317.92|319.49|317.69|0
1645032000000|2022-02-16 17:20:00|319.02|317.22|319.02|317.22|319.02|317.22|318.79|316.99|0
1645032010000|2022-02-16 17:20:10|319.49|317.69|319.95|318.15|320.19|318.39|319.49|317.69|0
1645032020000|2022-02-16 17:20:20|319.72|317.92|320.07|318.27|320.07|318.27|319.72|317.92|0
1645032030000|2022-02-16 17:20:30|319.72|317.92|319.95|318.15|319.95|318.15|319.72|317.92|0
1645032040000|2022-02-16 17:20:40|319.72|317.92|319.49|317.69|319.72|317.92|319.49|317.69|0
1645032050000|2022-02-16 17:20:50|319.38|317.58|319.72|317.92|319.72|317.92|319.26|317.46|0
1645032060000|2022-02-16 17:21:00|319.49|317.69|319.72|317.92|319.95|318.15|319.49|317.69|0
1645032070000|2022-02-16 17:21:10|319.95|318.15|319.95|318.15|319.95|318.15|319.72|317.92|0
1645032080000|2022-02-16 17:21:20|320.18|318.38|320.18|318.38|320.18|318.38|320.07|318.27|0
1645032090000|2022-02-16 17:21:30|320.42|318.62|320.42|318.62|320.42|318.62|320.42|318.62|0
1645032100000|2022-02-16 17:21:40|320.18|318.38|320.18|318.38|320.42|318.62|320.18|318.38|0
1645032110000|2022-02-16 17:21:50|320.07|318.27|320.18|318.38|320.42|318.62|320.07|318.27|0
1645032120000|2022-02-16 17:22:00|319.95|318.15|319.49|317.69|319.95|318.15|319.49|317.69|0
1645032130000|2022-02-16 17:22:10|319.72|317.92|319.25|317.45|319.72|317.92|319.25|317.45|0
1645032140000|2022-02-16 17:22:20|319.02|317.22|319.02|317.22|319.02|317.22|319.02|317.22|0
1645032150000|2022-02-16 17:22:30|319.25|317.45|319.49|317.69|319.49|317.69|319.25|317.45|0
1645032160000|2022-02-16 17:22:40|319.25|317.45|319.25|317.45|319.49|317.69|319.25|317.45|0
1645032170000|2022-02-16 17:22:50|319.02|317.22|319.02|317.22|319.02|317.22|319.02|317.22|0
1645032180000|2022-02-16 17:23:00|319.38|317.58|319.49|317.69|319.49|317.69|319.38|317.58|0
1645032190000|2022-02-16 17:23:10|319.25|317.45|319.25|317.45|319.49|317.69|319.25|317.45|0
1645032200000|2022-02-16 17:23:20|319.02|317.22|318.79|316.99|319.02|317.22|318.33|316.53|0
1645032210000|2022-02-16 17:23:30|319.25|317.45|318.79|316.99|319.25|317.45|318.79|316.99|0
1645032220000|2022-02-16 17:23:40|318.56|316.76|318.79|316.99|318.79|316.99|318.56|316.76|0
1645032240000|2022-02-16 17:24:00|318.56|316.76|318.56|316.76|318.79|316.99|318.56|316.76|0
1645032250000|2022-02-16 17:24:10|318.45|316.65|318.56|316.76|318.79|316.99|318.45|316.65|0
1645032260000|2022-02-16 17:24:20|318.79|316.99|318.79|316.99|318.79|316.99|318.79|316.99|0
1645032270000|2022-02-16 17:24:30|319.02|317.22|319.25|317.45|319.25|317.45|319.02|317.22|0
1645032280000|2022-02-16 17:24:40|319.49|317.69|319.49|317.69|319.49|317.69|319.25|317.45|0
1645032290000|2022-02-16 17:24:50|319.72|317.92|319.25|317.45|319.72|317.92|319.25|317.45|0
1645032300000|2022-02-16 17:25:00|319.49|317.69|320.18|318.38|320.18|318.38|319.49|317.69|0
1645032310000|2022-02-16 17:25:10|319.95|318.15|319.61|317.81|319.95|318.15|319.25|317.45|0
1645032320000|2022-02-16 17:25:20|319.49|317.69|319.25|317.45|319.49|317.69|319.25|317.45|0
1645032330000|2022-02-16 17:25:30|319.14|317.34|319.25|317.45|319.49|317.69|319.02|317.22|0
1645032340000|2022-02-16 17:25:40|319.02|317.22|319.02|317.22|319.25|317.45|319.02|317.22|0
1645032350000|2022-02-16 17:25:50|318.79|316.99|318.56|316.76|318.79|316.99|318.32|316.52|0
1645032360000|2022-02-16 17:26:00|318.79|316.99|318.79|316.99|318.79|316.99|318.79|316.99|0
1645032370000|2022-02-16 17:26:10|318.32|316.52|318.79|316.99|318.79|316.99|318.32|316.52|0
1645032380000|2022-02-16 17:26:20|318.32|316.52|318.79|316.99|318.79|316.99|318.32|316.52|0
1645032390000|2022-02-16 17:26:30|319.02|317.22|319.02|317.22|319.25|317.45|319.02|317.22|0
1645032400000|2022-02-16 17:26:40|318.91|317.11|318.79|316.99|318.91|317.11|318.79|316.99|0
1645032410000|2022-02-16 17:26:50|319.02|317.22|319.25|317.45|319.25|317.45|319.02|317.22|0
1645032420000|2022-02-16 17:27:00|319.02|317.22|319.02|317.22|319.02|317.22|319.02|317.22|0
1645032430000|2022-02-16 17:27:10|318.79|316.99|318.79|316.99|319.02|317.22|318.79|316.99|0
1645032440000|2022-02-16 17:27:20|319.02|317.22|319.25|317.45|319.25|317.45|319.02|317.22|0
1645032450000|2022-02-16 17:27:30|319.49|317.69|319.02|317.22|319.49|317.69|319.02|317.22|0
1645032460000|2022-02-16 17:27:40|318.56|316.76|318.79|316.99|318.79|316.99|318.56|316.76|0
1645032470000|2022-02-16 17:27:50|318.68|316.88|318.56|316.76|318.68|316.88|318.56|316.76|0
1645032480000|2022-02-16 17:28:00|318.79|316.99|318.56|316.76|318.79|316.99|318.56|316.76|0
1645032490000|2022-02-16 17:28:10|318.32|316.52|318.09|316.29|318.32|316.52|318.09|316.29|0
1645032500000|2022-02-16 17:28:20|317.86|316.06|318.09|316.29|318.09|316.29|317.86|316.06|0
1645032510000|2022-02-16 17:28:30|318.56|316.76|319.49|317.69|319.49|317.69|318.56|316.76|0
1645032520000|2022-02-16 17:28:40|319.72|317.92|319.72|317.92|319.84|318.04|319.72|317.92|0
1645032530000|2022-02-16 17:28:50|320.18|318.38|319.95|318.15|320.41|318.61|319.95|318.15|0
1645032540000|2022-02-16 17:29:00|319.72|317.92|319.72|317.92|319.72|317.92|319.72|317.92|0
1645032550000|2022-02-16 17:29:10|320.18|318.38|320.65|318.85|320.65|318.85|320.18|318.38|0
1645032560000|2022-02-16 17:29:20|320.3|318.5|320.18|318.38|320.41|318.61|320.18|318.38|0
1645032570000|2022-02-16 17:29:30|319.95|318.15|319.95|318.15|319.95|318.15|319.72|317.92|0
1645032580000|2022-02-16 17:29:40|319.72|317.92|319.48|317.68|319.72|317.92|319.48|317.68|0
1645032590000|2022-02-16 17:29:50|319.72|317.92|320.41|318.61|320.41|318.61|319.72|317.92|0
1645032600000|2022-02-16 17:30:00|320.65|318.85|321.34|319.54|321.34|319.54|320.65|318.85|0
1645032610000|2022-02-16 17:30:10|321.58|319.78|321.58|319.78|321.58|319.78|321.11|319.31|0
1645032620000|2022-02-16 17:30:20|321.81|320.01|322.28|320.48|322.28|320.48|321.81|320.01|0
1645032630000|2022-02-16 17:30:30|322.51|320.71|322.51|320.71|322.51|320.71|322.28|320.48|0
1645032640000|2022-02-16 17:30:40|322.97|321.17|323.44|321.64|323.44|321.64|322.74|320.94|0
1645032650000|2022-02-16 17:30:50|323.91|322.11|324.14|322.34|324.61|322.81|323.91|322.11|0
1645032660000|2022-02-16 17:31:00|324.37|322.57|324.84|323.04|324.84|323.04|323.91|322.11|0
1645032670000|2022-02-16 17:31:10|325.54|323.74|326.71|324.91|326.71|324.91|325.54|323.74|0
1645032680000|2022-02-16 17:31:20|326.94|325.14|325.77|323.97|326.94|325.14|325.77|323.97|0
1645032690000|2022-02-16 17:31:30|326.24|324.44|326.01|324.21|326.24|324.44|326.01|324.21|0
1645032700000|2022-02-16 17:31:40|326.47|324.67|326.71|324.91|326.71|324.91|326.47|324.67|0
1645032710000|2022-02-16 17:31:50|326.94|325.14|326.47|324.67|326.94|325.14|326.47|324.67|0
1645032720000|2022-02-16 17:32:00|326.94|325.14|328.58|326.78|328.58|326.78|326.94|325.14|0
1645032730000|2022-02-16 17:32:10|327.64|325.84|327.41|325.61|327.64|325.84|326.94|325.14|0
1645032740000|2022-02-16 17:32:20|327.64|325.84|327.41|325.61|327.64|325.84|327.17|325.37|0
1645032750000|2022-02-16 17:32:30|327.64|325.84|327.53|325.73|327.64|325.84|327.41|325.61|0
1645032760000|2022-02-16 17:32:40|327.64|325.84|327.64|325.84|327.64|325.84|327.41|325.61|0
1645032770000|2022-02-16 17:32:50|327.41|325.61|327.87|326.07|327.87|326.07|327.41|325.61|0
1645032780000|2022-02-16 17:33:00|327.76|325.96|329.51|327.71|329.51|327.71|327.76|325.96|0
1645032790000|2022-02-16 17:33:10|328.81|327.01|329.75|327.95|329.75|327.95|328.81|327.01|0
1645032800000|2022-02-16 17:33:20|329.51|327.71|329.51|327.71|329.75|327.95|329.51|327.71|0
1645032810000|2022-02-16 17:33:30|329.75|327.95|329.98|328.18|329.98|328.18|329.75|327.95|0
1645032820000|2022-02-16 17:33:40|329.75|327.95|329.28|327.48|329.75|327.95|329.17|327.37|0
1645032830000|2022-02-16 17:33:50|328.81|327.01|329.04|327.24|329.04|327.24|328.58|326.78|0
1645032840000|2022-02-16 17:34:00|328.93|327.13|329.75|327.95|329.75|327.95|328.93|327.13|0
1645032850000|2022-02-16 17:34:10|330.21|328.41|330.68|328.88|330.68|328.88|330.21|328.41|0
1645032860000|2022-02-16 17:34:20|330.45|328.65|330.21|328.41|330.45|328.65|329.98|328.18|0
1645032870000|2022-02-16 17:34:30|329.98|328.18|330.92|329.12|330.92|329.12|329.98|328.18|0
1645032880000|2022-02-16 17:34:40|331.39|329.59|331.62|329.82|331.85|330.05|331.39|329.59|0
1645032890000|2022-02-16 17:34:50|332.79|330.99|331.62|329.82|332.79|330.99|331.62|329.82|0
1645032900000|2022-02-16 17:35:00|331.85|330.05|331.85|330.05|332.32|330.52|331.85|330.05|0
1645032910000|2022-02-16 17:35:10|331.62|329.82|331.15|329.35|331.85|330.05|331.15|329.35|0
1645032920000|2022-02-16 17:35:20|331.39|329.59|330.92|329.12|331.39|329.59|330.92|329.12|0
1645032930000|2022-02-16 17:35:30|330.68|328.88|330.92|329.12|330.92|329.12|330.68|328.88|0
1645032940000|2022-02-16 17:35:40|330.68|328.88|331.39|329.59|331.39|329.59|330.68|328.88|0
1645032950000|2022-02-16 17:35:50|331.38|329.58|331.62|329.82|331.85|330.05|331.38|329.58|0
1645032960000|2022-02-16 17:36:00|330.92|329.12|332.32|330.52|332.79|330.99|330.92|329.12|0
1645032970000|2022-02-16 17:36:10|332.09|330.29|331.62|329.82|332.32|330.52|331.62|329.82|0
1645032980000|2022-02-16 17:36:20|332.09|330.29|331.98|330.18|332.09|330.29|331.62|329.82|0
1645032990000|2022-02-16 17:36:30|332.32|330.52|332.32|330.52|332.32|330.52|332.09|330.29|0
1645033000000|2022-02-16 17:36:40|332.21|330.41|331.62|329.82|332.32|330.52|331.62|329.82|0
1645033010000|2022-02-16 17:36:50|331.38|329.58|331.62|329.82|331.62|329.82|331.38|329.58|0
1645033020000|2022-02-16 17:37:00|331.38|329.58|331.15|329.35|331.62|329.82|331.15|329.35|0
1645033030000|2022-02-16 17:37:10|330.92|329.12|330.21|328.41|330.92|329.12|330.21|328.41|0
1645033040000|2022-02-16 17:37:20|330.45|328.65|331.08|329.28|331.08|329.28|329.28|327.48|0
1645033050000|2022-02-16 17:37:30|331.78|329.98|331.03|329.23|331.78|329.98|331.03|329.23|0
1645033060000|2022-02-16 17:37:40|331.26|329.46|331.26|329.46|331.49|329.69|331.26|329.46|0
1645033070000|2022-02-16 17:37:50|330.93|329.13|330.23|328.43|330.93|329.13|330.23|328.43|0
1645033080000|2022-02-16 17:38:00|330.7|328.9|330.93|329.13|330.93|329.13|330.7|328.9|0
1645033090000|2022-02-16 17:38:10|330.7|328.9|330.7|328.9|330.7|328.9|330.46|328.66|0
1645033100000|2022-02-16 17:38:20|330.46|328.66|330|328.2|330.46|328.66|330|328.2|0
1645033110000|2022-02-16 17:38:30|330.35|328.55|330.46|328.66|330.46|328.66|330.35|328.55|0
1645033120000|2022-02-16 17:38:40|330.23|328.43|330.23|328.43|330.46|328.66|330.23|328.43|0
1645033130000|2022-02-16 17:38:50|330.12|328.32|329.3|327.5|330.12|328.32|329.3|327.5|0
1645033140000|2022-02-16 17:39:00|329.06|327.26|329.3|327.5|329.3|327.5|329.06|327.26|0
1645033150000|2022-02-16 17:39:10|329.53|327.73|328.83|327.03|329.53|327.73|328.83|327.03|0
1645033160000|2022-02-16 17:39:20|328.6|326.8|327.9|326.1|328.6|326.8|327.9|326.1|0
1645033170000|2022-02-16 17:39:30|327.67|325.87|327.9|326.1|328.13|326.33|327.67|325.87|0
1645033180000|2022-02-16 17:39:40|327.79|325.99|327.2|325.4|327.79|325.99|327.2|325.4|0
1645033190000|2022-02-16 17:39:50|327.43|325.63|327.43|325.63|327.67|325.87|327.43|325.63|0
1645033200000|2022-02-16 17:40:00|327.2|325.4|326.73|324.93|327.2|325.4|326.73|324.93|0
1645033210000|2022-02-16 17:40:10|326.97|325.17|326.97|325.17|327.2|325.4|326.73|324.93|0
1645033220000|2022-02-16 17:40:20|327.2|325.4|326.73|324.93|327.2|325.4|326.73|324.93|0
1645033230000|2022-02-16 17:40:30|326.5|324.7|326.97|325.17|326.97|325.17|326.5|324.7|0
1645033240000|2022-02-16 17:40:40|327.2|325.4|326.73|324.93|327.2|325.4|326.73|324.93|0
1645033250000|2022-02-16 17:40:50|326.97|325.17|326.97|325.17|326.97|325.17|326.73|324.93|0
1645033260000|2022-02-16 17:41:00|326.73|324.93|326.27|324.47|326.73|324.93|326.27|324.47|0
1645033270000|2022-02-16 17:41:10|326.5|324.7|326.5|324.7|326.5|324.7|326.27|324.47|0
1645033280000|2022-02-16 17:41:20|326.27|324.47|325.8|324|326.27|324.47|325.8|324|0
1645033290000|2022-02-16 17:41:30|325.57|323.77|325.11|323.31|325.57|323.77|325.11|323.31|0
1645033300000|2022-02-16 17:41:40|325.34|323.54|325.57|323.77|325.57|323.77|325.11|323.31|0
1645033310000|2022-02-16 17:41:50|325.34|323.54|324.87|323.07|325.34|323.54|324.87|323.07|0
1645033320000|2022-02-16 17:42:00|325.11|323.31|325.11|323.31|325.34|323.54|325.11|323.31|0
1645033330000|2022-02-16 17:42:10|324.87|323.07|324.87|323.07|325.11|323.31|324.87|323.07|0
1645033340000|2022-02-16 17:42:20|325.11|323.31|325.57|323.77|325.57|323.77|325.11|323.31|0
1645033350000|2022-02-16 17:42:30|325.34|323.54|324.87|323.07|325.34|323.54|324.87|323.07|0
1645033360000|2022-02-16 17:42:40|325.11|323.31|325.11|323.31|325.11|323.31|325.11|323.31|0
1645033370000|2022-02-16 17:42:50|324.87|323.07|325.11|323.31|325.11|323.31|324.87|323.07|0
1645033380000|2022-02-16 17:43:00|325.34|323.54|325.11|323.31|325.34|323.54|325.11|323.31|0
1645033390000|2022-02-16 17:43:10|325.34|323.54|325.34|323.54|325.57|323.77|325.34|323.54|0
1645033400000|2022-02-16 17:43:20|325.57|323.77|325.34|323.54|325.57|323.77|325.34|323.54|0
1645033410000|2022-02-16 17:43:30|325.11|323.31|325.11|323.31|325.11|323.31|325.11|323.31|0
1645033420000|2022-02-16 17:43:40|324.87|323.07|325.11|323.31|325.11|323.31|324.87|323.07|0
1645033430000|2022-02-16 17:43:50|324.87|323.07|324.64|322.84|324.87|323.07|324.41|322.61|0
1645033440000|2022-02-16 17:44:00|324.87|323.07|325.11|323.31|325.11|323.31|324.64|322.84|0
1645033450000|2022-02-16 17:44:10|325.34|323.54|325.57|323.77|325.57|323.77|325.34|323.54|0
1645033460000|2022-02-16 17:44:20|325.11|323.31|325.34|323.54|325.34|323.54|325.11|323.31|0
1645033470000|2022-02-16 17:44:30|325.11|323.31|325.34|323.54|325.34|323.54|325.11|323.31|0
1645033480000|2022-02-16 17:44:40|325.57|323.77|325.34|323.54|325.57|323.77|325.34|323.54|0
1645033490000|2022-02-16 17:44:50|325.8|324|325.57|323.77|325.8|324|325.57|323.77|0
1645033500000|2022-02-16 17:45:00|325.11|323.31|325.11|323.31|325.34|323.54|325.11|323.31|0
1645033510000|2022-02-16 17:45:10|325.34|323.54|325.57|323.77|325.57|323.77|325.34|323.54|0
1645033520000|2022-02-16 17:45:20|325.34|323.54|325.11|323.31|325.34|323.54|325.11|323.31|0
1645033530000|2022-02-16 17:45:30|325.34|323.54|325.11|323.31|325.34|323.54|325.11|323.31|0
1645033540000|2022-02-16 17:45:40|325.34|323.54|325.34|323.54|325.34|323.54|325.11|323.31|0
1645033550000|2022-02-16 17:45:50|325.11|323.31|325.57|323.77|325.57|323.77|325.11|323.31|0
1645033570000|2022-02-16 17:46:10|325.34|323.54|325.8|324|325.8|324|325.34|323.54|0
1645033580000|2022-02-16 17:46:20|325.57|323.77|326.04|324.24|326.04|324.24|325.57|323.77|0
1645033590000|2022-02-16 17:46:30|325.8|324|325.8|324|325.8|324|325.8|324|0
1645033600000|2022-02-16 17:46:40|325.57|323.77|324.87|323.07|325.57|323.77|324.87|323.07|0
1645033610000|2022-02-16 17:46:50|325.11|323.31|325.8|324|325.8|324|325.11|323.31|0
1645033620000|2022-02-16 17:47:00|325.57|323.77|325.34|323.54|325.8|324|325.34|323.54|0
1645033630000|2022-02-16 17:47:10|325.11|323.31|324.87|323.07|325.11|323.31|324.64|322.84|0
1645033640000|2022-02-16 17:47:20|324.41|322.61|324.18|322.38|324.41|322.61|323.94|322.14|0
1645033650000|2022-02-16 17:47:30|323.94|322.14|323.94|322.14|323.94|322.14|323.83|322.03|0
1645033660000|2022-02-16 17:47:40|324.18|322.38|324.18|322.38|324.18|322.38|324.18|322.38|0
1645033670000|2022-02-16 17:47:50|323.94|322.14|324.18|322.38|324.18|322.38|323.94|322.14|0
1645033680000|2022-02-16 17:48:00|324.06|322.26|323.71|321.91|324.06|322.26|323.71|321.91|0
1645033690000|2022-02-16 17:48:10|323.48|321.68|323.71|321.91|323.71|321.91|323.25|321.45|0
1645033700000|2022-02-16 17:48:20|323.94|322.14|324.18|322.38|324.18|322.38|323.94|322.14|0
1645033710000|2022-02-16 17:48:30|323.94|322.14|323.71|321.91|323.94|322.14|323.48|321.68|0
1645033730000|2022-02-16 17:48:50|323.94|322.14|323.71|321.91|323.94|322.14|323.71|321.91|0
1645033740000|2022-02-16 17:49:00|323.94|322.14|323.71|321.91|323.94|322.14|323.71|321.91|0
1645033750000|2022-02-16 17:49:10|323.94|322.14|323.71|321.91|323.94|322.14|323.71|321.91|0
1645033760000|2022-02-16 17:49:20|323.94|322.14|323.94|322.14|323.94|322.14|323.94|322.14|0
1645033770000|2022-02-16 17:49:30|324.18|322.38|324.41|322.61|324.41|322.61|324.18|322.38|0
1645033790000|2022-02-16 17:49:50|324.53|322.73|324.3|322.5|324.53|322.73|324.3|322.5|0
1645033800000|2022-02-16 17:50:00|323.94|322.14|323.71|321.91|323.94|322.14|323.48|321.68|0
1645033810000|2022-02-16 17:50:10|323.48|321.68|323.48|321.68|323.48|321.68|323.48|321.68|0
1645033820000|2022-02-16 17:50:20|323.71|321.91|323.94|322.14|323.94|322.14|323.71|321.91|0
1645033830000|2022-02-16 17:50:30|323.71|321.91|324.41|322.61|324.41|322.61|323.71|321.91|0
1645033840000|2022-02-16 17:50:40|324.64|322.84|324.64|322.84|324.64|322.84|324.64|322.84|0
1645033850000|2022-02-16 17:50:50|324.41|322.61|324.41|322.61|324.41|322.61|324.18|322.38|0
1645033860000|2022-02-16 17:51:00|324.64|322.84|324.87|323.07|324.87|323.07|324.64|322.84|0
1645033870000|2022-02-16 17:51:10|324.64|322.84|324.64|322.84|324.64|322.84|324.64|322.84|0
1645033880000|2022-02-16 17:51:20|324.41|322.61|324.41|322.61|324.41|322.61|324.41|322.61|0
1645033890000|2022-02-16 17:51:30|325.1|323.3|324.64|322.84|325.1|323.3|324.64|322.84|0
1645033900000|2022-02-16 17:51:40|324.87|323.07|324.99|323.19|324.99|323.19|324.87|323.07|0
1645033910000|2022-02-16 17:51:50|325.1|323.3|324.87|323.07|325.1|323.3|324.64|322.84|0
1645033920000|2022-02-16 17:52:00|324.99|323.19|324.87|323.07|324.99|323.19|324.87|323.07|0
1645033930000|2022-02-16 17:52:10|324.64|322.84|325.1|323.3|325.1|323.3|324.64|322.84|0
1645033940000|2022-02-16 17:52:20|325.34|323.54|325.1|323.3|325.34|323.54|324.87|323.07|0
1645033950000|2022-02-16 17:52:30|324.93|323.13|324.93|323.13|324.93|323.13|324.93|323.13|0
1645033960000|2022-02-16 17:52:40|324.7|322.9|324.93|323.13|324.93|323.13|324.7|322.9|0
1645033970000|2022-02-16 17:52:50|324.7|322.9|324|322.2|324.7|322.9|324|322.2|0
1645033980000|2022-02-16 17:53:00|323.77|321.97|323.54|321.74|323.77|321.97|323.54|321.74|0
1645033990000|2022-02-16 17:53:10|323.07|321.27|323.07|321.27|323.07|321.27|322.84|321.04|0
1645034000000|2022-02-16 17:53:20|322.84|321.04|322.84|321.04|322.84|321.04|322.84|321.04|0
1645034010000|2022-02-16 17:53:30|322.61|320.81|322.84|321.04|322.84|321.04|322.61|320.81|0
1645034020000|2022-02-16 17:53:40|322.61|320.81|322.84|321.04|322.84|321.04|322.61|320.81|0
1645034040000|2022-02-16 17:54:00|322.61|320.81|322.61|320.81|322.84|321.04|322.61|320.81|0
1645034050000|2022-02-16 17:54:10|321.91|320.11|321.91|320.11|321.91|320.11|321.68|319.88|0
1645034060000|2022-02-16 17:54:20|322.14|320.34|322.14|320.34|322.14|320.34|322.14|320.34|0
1645034070000|2022-02-16 17:54:30|322.38|320.58|322.38|320.58|322.5|320.7|322.38|320.58|0
1645034080000|2022-02-16 17:54:40|322.61|320.81|323.07|321.27|323.07|321.27|322.61|320.81|0
1645034090000|2022-02-16 17:54:50|323.31|321.51|323.3|321.5|323.31|321.51|323.3|321.5|0
1645034100000|2022-02-16 17:55:00|323.54|321.74|323.77|321.97|323.77|321.97|323.54|321.74|0
1645034110000|2022-02-16 17:55:10|324|322.2|323.77|321.97|324|322.2|323.77|321.97|0
1645034120000|2022-02-16 17:55:20|324|322.2|323.77|321.97|324.23|322.43|323.54|321.74|0
1645034130000|2022-02-16 17:55:30|323.3|321.5|323.77|321.97|323.77|321.97|323.3|321.5|0
1645034140000|2022-02-16 17:55:40|323.54|321.74|323.07|321.27|323.54|321.74|323.07|321.27|0
1645034150000|2022-02-16 17:55:50|323.3|321.5|323.3|321.5|323.54|321.74|323.3|321.5|0
1645034160000|2022-02-16 17:56:00|323.07|321.27|323.07|321.27|323.3|321.5|323.07|321.27|0
1645034170000|2022-02-16 17:56:10|322.84|321.04|323.54|321.74|323.54|321.74|322.84|321.04|0
1645034180000|2022-02-16 17:56:20|323.3|321.5|323.54|321.74|323.54|321.74|323.3|321.5|0
1645034190000|2022-02-16 17:56:30|323.3|321.5|322.61|320.81|323.3|321.5|322.61|320.81|0
1645034200000|2022-02-16 17:56:40|322.38|320.58|322.84|321.04|322.84|321.04|322.38|320.58|0
1645034210000|2022-02-16 17:56:50|323.07|321.27|323.07|321.27|323.07|321.27|323.07|321.27|0
1645034220000|2022-02-16 17:57:00|323.3|321.5|323.3|321.5|323.3|321.5|323.07|321.27|0
1645034230000|2022-02-16 17:57:10|323.54|321.74|324.23|322.43|324.23|322.43|323.54|321.74|0
1645034240000|2022-02-16 17:57:20|323.77|321.97|324.35|322.55|324.35|322.55|323.77|321.97|0
1645034250000|2022-02-16 17:57:30|324.23|322.43|324.93|323.13|324.93|323.13|324.23|322.43|0
1645034260000|2022-02-16 17:57:40|324.7|322.9|324.47|322.67|324.7|322.9|324.47|322.67|0
1645034270000|2022-02-16 17:57:50|324|322.2|324.47|322.67|324.47|322.67|324|322.2|0
1645034280000|2022-02-16 17:58:00|324.93|323.13|324.47|322.67|324.93|323.13|324.47|322.67|0
1645034290000|2022-02-16 17:58:10|324|322.2|323.43|321.63|324|322.2|323.43|321.63|0
1645034300000|2022-02-16 17:58:20|324.19|322.39|324.3|322.5|324.53|322.73|324.06|322.26|0
1645034310000|2022-02-16 17:58:30|324.53|322.73|324.53|322.73|324.53|322.73|324.53|322.73|0
1645034320000|2022-02-16 17:58:40|324.3|322.5|324.3|322.5|324.3|322.5|324.06|322.26|0
1645034330000|2022-02-16 17:58:50|324.53|322.73|324.3|322.5|324.53|322.73|324.3|322.5|0
1645034340000|2022-02-16 17:59:00|324.06|322.26|323.83|322.03|324.3|322.5|323.83|322.03|0
1645034350000|2022-02-16 17:59:10|324.3|322.5|324.3|322.5|324.42|322.62|324.3|322.5|0
1645034360000|2022-02-16 17:59:20|324.42|322.62|324.3|322.5|324.42|322.62|324.3|322.5|0
1645034370000|2022-02-16 17:59:30|324.06|322.26|324.53|322.73|324.53|322.73|324.06|322.26|0
1645034380000|2022-02-16 17:59:40|324.3|322.5|324.65|322.85|324.65|322.85|324.3|322.5|0
1645034390000|2022-02-16 17:59:50|324.53|322.73|324.3|322.5|324.53|322.73|324.19|322.39|0
1645034400000|2022-02-16 18:00:00|324.53|322.73|324.76|322.96|325|323.2|324.53|322.73|0
1645034410000|2022-02-16 18:00:10|324.53|322.73|324.76|322.96|324.76|322.96|324.53|322.73|0
1645034420000|2022-02-16 18:00:20|324.3|322.5|324.53|322.73|324.53|322.73|324.3|322.5|0
1645034430000|2022-02-16 18:00:30|324.3|322.5|323.37|321.57|324.3|322.5|323.37|321.57|0
1645034440000|2022-02-16 18:00:40|323.6|321.8|323.83|322.03|324.06|322.26|323.6|321.8|0
1645034450000|2022-02-16 18:00:50|324.06|322.26|324.53|322.73|324.53|322.73|324.06|322.26|0
1645034460000|2022-02-16 18:01:00|324.3|322.5|324.53|322.73|324.76|322.96|324.3|322.5|0
1645034470000|2022-02-16 18:01:10|324.76|322.96|324.76|322.96|324.76|322.96|324.76|322.96|0
1645034480000|2022-02-16 18:01:20|324.53|322.73|324.76|322.96|324.76|322.96|324.53|322.73|0
1645034490000|2022-02-16 18:01:30|325.23|323.43|325.69|323.89|326.28|324.48|325.23|323.43|0
1645034500000|2022-02-16 18:01:40|325.93|324.13|325.46|323.66|325.93|324.13|325.46|323.66|0
1645034510000|2022-02-16 18:01:50|325.93|324.13|325.93|324.13|326.16|324.36|325.93|324.13|0
1645034520000|2022-02-16 18:02:00|325.46|323.66|326.16|324.36|326.16|324.36|325.46|323.66|0
1645034530000|2022-02-16 18:02:10|326.39|324.59|326.28|324.48|326.39|324.59|325.93|324.13|0
1645034540000|2022-02-16 18:02:20|326.63|324.83|326.39|324.59|326.63|324.83|326.16|324.36|0
1645034550000|2022-02-16 18:02:30|326.63|324.83|326.39|324.59|326.63|324.83|326.39|324.59|0
1645034560000|2022-02-16 18:02:40|326.63|324.83|326.63|324.83|326.86|325.06|326.39|324.59|0
1645034570000|2022-02-16 18:02:50|326.39|324.59|326.16|324.36|326.39|324.59|326.16|324.36|0
1645034580000|2022-02-16 18:03:00|326.39|324.59|326.63|324.83|326.63|324.83|326.39|324.59|0
1645034590000|2022-02-16 18:03:10|326.39|324.59|326.39|324.59|326.39|324.59|326.39|324.59|0
1645034600000|2022-02-16 18:03:20|325.93|324.13|325.58|323.78|325.93|324.13|325.46|323.66|0
1645034610000|2022-02-16 18:03:30|325.69|323.89|325.93|324.13|325.93|324.13|325.46|323.66|0
1645034620000|2022-02-16 18:03:40|326.16|324.36|326.63|324.83|326.63|324.83|326.16|324.36|0
1645034630000|2022-02-16 18:03:50|326.51|324.71|326.63|324.83|326.86|325.06|326.51|324.71|0
1645034640000|2022-02-16 18:04:00|326.39|324.59|326.16|324.36|326.39|324.59|326.16|324.36|0
1645034650000|2022-02-16 18:04:10|326.39|324.59|326.39|324.59|326.63|324.83|326.39|324.59|0
1645034660000|2022-02-16 18:04:20|326.16|324.36|326.63|324.83|326.63|324.83|326.16|324.36|0
1645034670000|2022-02-16 18:04:30|326.86|325.06|327.09|325.29|327.33|325.53|326.86|325.06|0
1645034680000|2022-02-16 18:04:40|327.33|325.53|327.56|325.76|327.79|325.99|327.33|325.53|0
1645034690000|2022-02-16 18:04:50|327.33|325.53|327.09|325.29|327.33|325.53|327.09|325.29|0
1645034700000|2022-02-16 18:05:00|326.86|325.06|327.33|325.53|327.33|325.53|326.86|325.06|0
1645034710000|2022-02-16 18:05:10|327.56|325.76|327.33|325.53|327.56|325.76|327.33|325.53|0
1645034720000|2022-02-16 18:05:20|327.56|325.76|327.09|325.29|327.56|325.76|327.09|325.29|0
1645034730000|2022-02-16 18:05:30|326.86|325.06|326.63|324.83|326.86|325.06|326.63|324.83|0
1645034740000|2022-02-16 18:05:40|326.51|324.71|326.39|324.59|326.51|324.71|326.39|324.59|0
1645034750000|2022-02-16 18:05:50|326.16|324.36|326.39|324.59|326.39|324.59|326.16|324.36|0
1645034760000|2022-02-16 18:06:00|325.69|323.89|325.46|323.66|325.69|323.89|325.46|323.66|0
1645034770000|2022-02-16 18:06:10|325.81|324.01|325.93|324.13|325.93|324.13|325.69|323.89|0
1645034780000|2022-02-16 18:06:20|326.39|324.59|326.16|324.36|326.39|324.59|326.16|324.36|0
1645034790000|2022-02-16 18:06:30|325.93|324.13|325.46|323.66|325.93|324.13|325.46|323.66|0
1645034800000|2022-02-16 18:06:40|325.69|323.89|324.76|322.96|325.69|323.89|324.76|322.96|0
1645034810000|2022-02-16 18:06:50|324.53|322.73|324.53|322.73|324.53|322.73|324.29|322.49|0
1645034820000|2022-02-16 18:07:00|324.29|322.49|324.53|322.73|324.53|322.73|324.29|322.49|0
1645034830000|2022-02-16 18:07:10|324.29|322.49|324.53|322.73|324.53|322.73|324.06|322.26|0
1645034840000|2022-02-16 18:07:20|324.29|322.49|324.06|322.26|324.53|322.73|324.06|322.26|0
1645034850000|2022-02-16 18:07:30|323.6|321.8|324.06|322.26|324.06|322.26|323.36|321.56|0
1645034860000|2022-02-16 18:07:40|323.83|322.03|323.6|321.8|323.83|322.03|323.6|321.8|0
1645034870000|2022-02-16 18:07:50|323.83|322.03|323.83|322.03|323.83|322.03|323.6|321.8|0
1645034880000|2022-02-16 18:08:00|324.06|322.26|324.06|322.26|324.06|322.26|323.72|321.92|0
1645034890000|2022-02-16 18:08:10|323.83|322.03|323.83|322.03|323.83|322.03|323.6|321.8|0
1645034900000|2022-02-16 18:08:20|324.06|322.26|323.83|322.03|324.06|322.26|323.83|322.03|0
1645034910000|2022-02-16 18:08:30|324.06|322.26|324.29|322.49|324.53|322.73|324.06|322.26|0
1645034920000|2022-02-16 18:08:40|324.53|322.73|324.53|322.73|324.53|322.73|324.53|322.73|0
1645034930000|2022-02-16 18:08:50|324.76|322.96|323.83|322.03|324.76|322.96|323.83|322.03|0
1645034940000|2022-02-16 18:09:00|323.6|321.8|323.83|322.03|323.83|322.03|323.6|321.8|0
1645034950000|2022-02-16 18:09:10|324.06|322.26|323.83|322.03|324.06|322.26|323.83|322.03|0
1645034960000|2022-02-16 18:09:20|324.06|322.26|323.83|322.03|324.06|322.26|323.83|322.03|0
1645034970000|2022-02-16 18:09:30|324.06|322.26|324.53|322.73|324.53|322.73|324.06|322.26|0
1645034980000|2022-02-16 18:09:40|324.65|322.85|324.53|322.73|324.65|322.85|324.53|322.73|0
1645034990000|2022-02-16 18:09:50|324.29|322.49|324.29|322.49|324.29|322.49|324.29|322.49|0
1645035000000|2022-02-16 18:10:00|324.06|322.26|324.06|322.26|324.29|322.49|324.06|322.26|0
1645035010000|2022-02-16 18:10:10|323.6|321.8|323.95|322.15|323.95|322.15|323.6|321.8|0
1645035020000|2022-02-16 18:10:20|324.06|322.26|324.29|322.49|324.29|322.49|323.83|322.03|0
1645035030000|2022-02-16 18:10:30|324.65|322.85|324.76|322.96|324.76|322.96|324.65|322.85|0
1645035040000|2022-02-16 18:10:40|324.99|323.19|325.23|323.43|325.23|323.43|324.99|323.19|0
1645035050000|2022-02-16 18:10:50|324.99|323.19|325.23|323.43|325.23|323.43|324.99|323.19|0
1645035060000|2022-02-16 18:11:00|324.99|323.19|325.23|323.43|325.35|323.55|324.99|323.19|0
1645035070000|2022-02-16 18:11:10|325.46|323.66|324.88|323.08|325.46|323.66|324.88|323.08|0
1645035080000|2022-02-16 18:11:20|324.76|322.96|324.99|323.19|324.99|323.19|324.76|322.96|0
1645035090000|2022-02-16 18:11:30|324.88|323.08|324.76|322.96|324.88|323.08|324.76|322.96|0
1645035100000|2022-02-16 18:11:40|324.53|322.73|324.53|322.73|324.76|322.96|324.53|322.73|0
1645035110000|2022-02-16 18:11:50|324.76|322.96|324.76|322.96|324.76|322.96|324.76|322.96|0
1645035120000|2022-02-16 18:12:00|324.99|323.19|324.99|323.19|324.99|323.19|324.99|323.19|0
1645035130000|2022-02-16 18:12:10|325.22|323.42|324.99|323.19|325.22|323.42|324.99|323.19|0
1645035140000|2022-02-16 18:12:20|324.76|322.96|324.99|323.19|324.99|323.19|324.76|322.96|0
1645035150000|2022-02-16 18:12:30|324.76|322.96|324.76|322.96|324.76|322.96|324.76|322.96|0
1645035160000|2022-02-16 18:12:40|324.29|322.49|324.06|322.26|324.29|322.49|324.06|322.26|0
1645035170000|2022-02-16 18:12:50|323.83|322.03|324.29|322.49|324.29|322.49|323.83|322.03|0
1645035180000|2022-02-16 18:13:00|323.83|322.03|323.83|322.03|323.83|322.03|323.36|321.56|0
1645035190000|2022-02-16 18:13:10|323.36|321.56|323.59|321.79|323.59|321.79|323.36|321.56|0
1645035200000|2022-02-16 18:13:20|323.83|322.03|323.83|322.03|323.83|322.03|323.83|322.03|0
1645035210000|2022-02-16 18:13:30|323.59|321.79|323.83|322.03|323.83|322.03|323.36|321.56|0
1645035220000|2022-02-16 18:13:40|323.59|321.79|323.95|322.15|323.95|322.15|323.59|321.79|0
1645035230000|2022-02-16 18:13:50|324.06|322.26|324.06|322.26|324.06|322.26|323.83|322.03|0
1645035240000|2022-02-16 18:14:00|324.29|322.49|324.53|322.73|324.53|322.73|324.29|322.49|0
1645035250000|2022-02-16 18:14:10|324.29|322.49|324.29|322.49|324.29|322.49|324.29|322.49|0
1645035260000|2022-02-16 18:14:20|324.53|322.73|324.29|322.49|324.53|322.73|324.29|322.49|0
1645035270000|2022-02-16 18:14:30|324.18|322.38|323.95|322.15|324.18|322.38|323.95|322.15|0
1645035280000|2022-02-16 18:14:40|323.83|322.03|323.59|321.79|323.83|322.03|323.36|321.56|0
1645035290000|2022-02-16 18:14:50|323.36|321.56|323.36|321.56|323.36|321.56|323.25|321.45|0
1645035300000|2022-02-16 18:15:00|323.25|321.45|323.13|321.33|323.25|321.45|323.13|321.33|0
1645035310000|2022-02-16 18:15:10|323.36|321.56|323.13|321.33|323.36|321.56|323.13|321.33|0
1645035320000|2022-02-16 18:15:20|322.66|320.86|322.9|321.1|322.9|321.1|322.66|320.86|0
1645035330000|2022-02-16 18:15:30|322.66|320.86|322.9|321.1|322.9|321.1|322.66|320.86|0
1645035340000|2022-02-16 18:15:40|322.66|320.86|322.66|320.86|322.66|320.86|322.43|320.63|0
1645035350000|2022-02-16 18:15:50|322.9|321.1|322.66|320.86|322.9|321.1|322.66|320.86|0
1645035360000|2022-02-16 18:16:00|322.9|321.1|323.13|321.33|323.13|321.33|322.9|321.1|0
1645035370000|2022-02-16 18:16:10|322.9|321.1|323.59|321.79|323.59|321.79|322.9|321.1|0
1645035380000|2022-02-16 18:16:20|323.83|322.03|324.06|322.26|324.06|322.26|323.83|322.03|0
1645035390000|2022-02-16 18:16:30|323.83|322.03|323.83|322.03|323.83|322.03|323.59|321.79|0
1645035400000|2022-02-16 18:16:40|323.59|321.79|323.13|321.33|323.59|321.79|323.13|321.33|0
1645035410000|2022-02-16 18:16:50|323.25|321.45|323.13|321.33|323.36|321.56|323.13|321.33|0
1645035420000|2022-02-16 18:17:00|323.36|321.56|323.59|321.79|323.59|321.79|323.36|321.56|0
1645035430000|2022-02-16 18:17:10|323.83|322.03|324.06|322.26|324.06|322.26|323.83|322.03|0
1645035440000|2022-02-16 18:17:20|323.83|322.03|323.83|322.03|323.95|322.15|323.71|321.91|0
1645035450000|2022-02-16 18:17:30|323.59|321.79|323.83|322.03|323.83|322.03|323.59|321.79|0
1645035460000|2022-02-16 18:17:40|323.59|321.79|323.83|322.03|323.83|322.03|323.59|321.79|0
1645035470000|2022-02-16 18:17:50|323.71|321.91|323.59|321.79|323.83|322.03|323.59|321.79|0
1645035480000|2022-02-16 18:18:00|323.36|321.56|323.59|321.79|323.59|321.79|323.36|321.56|0
1645035490000|2022-02-16 18:18:10|323.83|322.03|323.59|321.79|323.83|322.03|323.59|321.79|0
1645035500000|2022-02-16 18:18:20|323.83|322.03|323.36|321.56|323.83|322.03|323.36|321.56|0
1645035510000|2022-02-16 18:18:30|322.89|321.09|322.43|320.63|322.89|321.09|322.43|320.63|0
1645035520000|2022-02-16 18:18:40|322.66|320.86|322.43|320.63|322.66|320.86|322.43|320.63|0
1645035530000|2022-02-16 18:18:50|322.66|320.86|322.89|321.09|322.89|321.09|322.66|320.86|0
1645035540000|2022-02-16 18:19:00|323.13|321.33|323.83|322.03|323.83|322.03|323.13|321.33|0
1645035550000|2022-02-16 18:19:10|323.71|321.91|323.83|322.03|324.06|322.26|323.71|321.91|0
1645035560000|2022-02-16 18:19:20|323.59|321.79|324.06|322.26|324.06|322.26|323.59|321.79|0
1645035570000|2022-02-16 18:19:30|323.95|322.15|323.83|322.03|323.95|322.15|323.36|321.56|0
1645035580000|2022-02-16 18:19:40|323.59|321.79|323.59|321.79|323.83|322.03|323.59|321.79|0
1645035590000|2022-02-16 18:19:50|323.36|321.56|323.36|321.56|323.36|321.56|323.36|321.56|0
1645035600000|2022-02-16 18:20:00|323.13|321.33|323.36|321.56|323.36|321.56|323.13|321.33|0
1645035610000|2022-02-16 18:20:10|323.59|321.79|323.59|321.79|323.82|322.02|323.36|321.56|0
1645035620000|2022-02-16 18:20:20|323.71|321.91|323.71|321.91|323.82|322.02|323.71|321.91|0
1645035630000|2022-02-16 18:20:30|324.06|322.26|323.36|321.56|324.06|322.26|323.36|321.56|0
1645035640000|2022-02-16 18:20:40|323.13|321.33|323.01|321.21|323.36|321.56|323.01|321.21|0
1645035650000|2022-02-16 18:20:50|323.13|321.33|323.13|321.33|323.36|321.56|323.13|321.33|0
1645035660000|2022-02-16 18:21:00|323.25|321.45|323.59|321.79|323.59|321.79|323.25|321.45|0
1645035670000|2022-02-16 18:21:10|323.36|321.56|323.36|321.56|323.36|321.56|323.36|321.56|0
1645035680000|2022-02-16 18:21:20|323.25|321.45|323.25|321.45|323.25|321.45|323.25|321.45|0
1645035690000|2022-02-16 18:21:30|323.36|321.56|323.13|321.33|323.36|321.56|323.13|321.33|0
1645035700000|2022-02-16 18:21:40|322.89|321.09|322.66|320.86|322.89|321.09|322.66|320.86|0
1645035710000|2022-02-16 18:21:50|322.43|320.63|322.66|320.86|322.66|320.86|322.43|320.63|0
1645035720000|2022-02-16 18:22:00|322.89|321.09|322.55|320.75|322.89|321.09|322.55|320.75|0
1645035730000|2022-02-16 18:22:10|322.66|320.86|322.66|320.86|322.66|320.86|322.66|320.86|0
1645035740000|2022-02-16 18:22:20|322.43|320.63|321.5|319.7|322.43|320.63|321.5|319.7|0
1645035750000|2022-02-16 18:22:30|321.96|320.16|321.73|319.93|321.96|320.16|321.73|319.93|0
1645035760000|2022-02-16 18:22:40|321.5|319.7|321.5|319.7|321.5|319.7|321.27|319.47|0
1645035770000|2022-02-16 18:22:50|321.27|319.47|321.5|319.7|321.5|319.7|321.27|319.47|0
1645035780000|2022-02-16 18:23:00|321.03|319.23|321.03|319.23|321.03|319.23|320.8|319|0
1645035790000|2022-02-16 18:23:10|320.8|319|320.1|318.3|320.8|319|320.1|318.3|0
1645035800000|2022-02-16 18:23:20|320.34|318.54|320.57|318.77|320.8|319|320.34|318.54|0
1645035810000|2022-02-16 18:23:30|320.8|319|320.8|319|320.8|319|320.8|319|0
1645035820000|2022-02-16 18:23:40|321.03|319.23|321.03|319.23|321.03|319.23|321.03|319.23|0
1645035830000|2022-02-16 18:23:50|321.27|319.47|321.27|319.47|321.27|319.47|321.27|319.47|0
1645035840000|2022-02-16 18:24:00|321.5|319.7|321.5|319.7|321.5|319.7|321.5|319.7|0
1645035850000|2022-02-16 18:24:10|321.73|319.93|322.2|320.4|322.2|320.4|321.73|319.93|0
1645035860000|2022-02-16 18:24:20|321.96|320.16|321.96|320.16|321.96|320.16|321.96|320.16|0
1645035870000|2022-02-16 18:24:30|322.19|320.39|322.19|320.39|322.19|320.39|322.19|320.39|0
1645035880000|2022-02-16 18:24:40|321.96|320.16|321.96|320.16|321.96|320.16|321.96|320.16|0
1645035890000|2022-02-16 18:24:50|322.19|320.39|321.96|320.16|322.19|320.39|321.96|320.16|0
1645035900000|2022-02-16 18:25:00|321.73|319.93|322.19|320.39|322.19|320.39|321.73|319.93|0
1645035910000|2022-02-16 18:25:10|321.96|320.16|321.96|320.16|321.96|320.16|321.96|320.16|0
1645035920000|2022-02-16 18:25:20|321.73|319.93|321.73|319.93|321.73|319.93|321.73|319.93|0
1645035930000|2022-02-16 18:25:30|321.96|320.16|322.43|320.63|322.43|320.63|321.96|320.16|0
1645035940000|2022-02-16 18:25:40|323.13|321.33|322.43|320.63|323.13|321.33|322.43|320.63|0
1645035950000|2022-02-16 18:25:50|322.66|320.86|322.66|320.86|322.66|320.86|322.43|320.63|0
1645035960000|2022-02-16 18:26:00|322.43|320.63|323.12|321.32|323.12|321.32|322.43|320.63|0
1645035970000|2022-02-16 18:26:10|323.36|321.56|323.36|321.56|323.36|321.56|323.36|321.56|0
1645035980000|2022-02-16 18:26:20|323.59|321.79|324.06|322.26|324.06|322.26|323.59|321.79|0
1645035990000|2022-02-16 18:26:30|323.82|322.02|324.06|322.26|324.06|322.26|323.82|322.02|0
1645036000000|2022-02-16 18:26:40|323.59|321.79|323.59|321.79|323.59|321.79|323.59|321.79|0
1645036010000|2022-02-16 18:26:50|323.36|321.56|323.36|321.56|323.36|321.56|323.25|321.45|0
1645036030000|2022-02-16 18:27:10|322.89|321.09|322.66|320.86|322.89|321.09|322.66|320.86|0
1645036040000|2022-02-16 18:27:20|322.89|321.09|323.12|321.32|323.12|321.32|322.89|321.09|0
1645036050000|2022-02-16 18:27:30|323.36|321.56|323.59|321.79|323.59|321.79|323.12|321.32|0
1645036060000|2022-02-16 18:27:40|323.82|322.02|323.59|321.79|323.82|322.02|323.59|321.79|0
1645036070000|2022-02-16 18:27:50|323.82|322.02|323.59|321.79|324.06|322.26|323.59|321.79|0
1645036080000|2022-02-16 18:28:00|323.36|321.56|323.12|321.32|323.36|321.56|323.12|321.32|0
1645036090000|2022-02-16 18:28:10|323.36|321.56|323.12|321.32|323.36|321.56|323.12|321.32|0
1645036100000|2022-02-16 18:28:20|323.36|321.56|323.36|321.56|323.36|321.56|323.36|321.56|0
1645036110000|2022-02-16 18:28:30|323.48|321.68|322.89|321.09|323.48|321.68|322.89|321.09|0
1645036120000|2022-02-16 18:28:40|323.12|321.32|322.89|321.09|323.12|321.32|322.89|321.09|0
1645036140000|2022-02-16 18:29:00|322.66|320.86|322.89|321.09|322.89|321.09|322.66|320.86|0
1645036150000|2022-02-16 18:29:10|322.66|320.86|322.43|320.63|322.66|320.86|322.43|320.63|0
1645036160000|2022-02-16 18:29:20|322.89|321.09|322.66|320.86|322.89|321.09|322.66|320.86|0
1645036170000|2022-02-16 18:29:30|322.89|321.09|322.89|321.09|323.12|321.32|322.89|321.09|0
1645036180000|2022-02-16 18:29:40|323.12|321.32|322.78|320.98|323.12|321.32|322.78|320.98|0
1645036190000|2022-02-16 18:29:50|322.89|321.09|322.66|320.86|322.89|321.09|322.66|320.86|0
1645036200000|2022-02-16 18:30:00|323.12|321.32|323.12|321.32|323.12|321.32|323.12|321.32|0
1645036210000|2022-02-16 18:30:10|323.36|321.56|323.36|321.56|323.59|321.79|323.36|321.56|0
1645036220000|2022-02-16 18:30:20|323.12|321.32|323.12|321.32|323.36|321.56|323.12|321.32|0
1645036230000|2022-02-16 18:30:30|323.36|321.56|323.59|321.79|323.59|321.79|323.36|321.56|0
1645036240000|2022-02-16 18:30:40|323.36|321.56|323.82|322.02|324.05|322.25|323.36|321.56|0
1645036260000|2022-02-16 18:31:00|324.64|322.84|324.75|322.95|324.87|323.07|324.64|322.84|0
1645036270000|2022-02-16 18:31:10|324.99|323.19|324.99|323.19|325.22|323.42|324.99|323.19|0
1645036280000|2022-02-16 18:31:20|325.22|323.42|324.99|323.19|325.22|323.42|324.75|322.95|0
1645036290000|2022-02-16 18:31:30|324.75|322.95|324.75|322.95|324.75|322.95|324.52|322.72|0
1645036300000|2022-02-16 18:31:40|324.99|323.19|324.99|323.19|325.22|323.42|324.99|323.19|0
1645036310000|2022-02-16 18:31:50|325.22|323.42|325.22|323.42|325.22|323.42|324.99|323.19|0
1645036320000|2022-02-16 18:32:00|324.99|323.19|325.92|324.12|325.92|324.12|324.99|323.19|0
1645036330000|2022-02-16 18:32:10|325.45|323.65|324.75|322.95|325.45|323.65|324.75|322.95|0
1645036340000|2022-02-16 18:32:20|324.52|322.72|324.52|322.72|324.52|322.72|324.29|322.49|0
1645036350000|2022-02-16 18:32:30|324.99|323.19|324.99|323.19|324.99|323.19|324.99|323.19|0
1645036360000|2022-02-16 18:32:40|324.75|322.95|324.99|323.19|324.99|323.19|324.75|322.95|0
1645036370000|2022-02-16 18:32:50|324.75|322.95|324.52|322.72|324.75|322.95|324.52|322.72|0
1645036380000|2022-02-16 18:33:00|324.29|322.49|324.41|322.61|324.52|322.72|324.29|322.49|0
1645036390000|2022-02-16 18:33:10|324.05|322.25|324.05|322.25|324.05|322.25|323.82|322.02|0
1645036400000|2022-02-16 18:33:20|324.17|322.37|323.82|322.02|324.17|322.37|323.59|321.79|0
1645036410000|2022-02-16 18:33:30|324.29|322.49|324.05|322.25|324.29|322.49|324.05|322.25|0
1645036420000|2022-02-16 18:33:40|324.29|322.49|324.75|322.95|324.75|322.95|324.29|322.49|0
1645036430000|2022-02-16 18:33:50|324.64|322.84|324.05|322.25|324.64|322.84|324.05|322.25|0
1645036440000|2022-02-16 18:34:00|324.29|322.49|323.94|322.14|324.29|322.49|323.82|322.02|0
1645036450000|2022-02-16 18:34:10|324.05|322.25|323.82|322.02|324.05|322.25|323.82|322.02|0
1645036460000|2022-02-16 18:34:20|324.05|322.25|324.05|322.25|324.05|322.25|324.05|322.25|0
1645036470000|2022-02-16 18:34:30|324.29|322.49|324.05|322.25|324.29|322.49|324.05|322.25|0
1645036480000|2022-02-16 18:34:40|324.29|322.49|324.52|322.72|324.52|322.72|324.29|322.49|0
1645036490000|2022-02-16 18:34:50|324.75|322.95|324.75|322.95|324.75|322.95|324.75|322.95|0
1645036500000|2022-02-16 18:35:00|324.52|322.72|324.29|322.49|324.52|322.72|324.29|322.49|0
1645036510000|2022-02-16 18:35:10|324.52|322.72|324.52|322.72|324.52|322.72|324.52|322.72|0
1645036520000|2022-02-16 18:35:20|324.75|322.95|324.98|323.18|324.98|323.18|324.75|322.95|0
1645036530000|2022-02-16 18:35:30|325.22|323.42|324.98|323.18|325.22|323.42|324.98|323.18|0
1645036540000|2022-02-16 18:35:40|324.29|322.49|323.82|322.02|324.29|322.49|323.82|322.02|0
1645036550000|2022-02-16 18:35:50|323.59|321.79|323.59|321.79|323.59|321.79|323.59|321.79|0
1645036560000|2022-02-16 18:36:00|323.35|321.55|322.66|320.86|323.35|321.55|322.42|320.62|0
1645036570000|2022-02-16 18:36:10|322.89|321.09|323.59|321.79|323.59|321.79|322.89|321.09|0
1645036580000|2022-02-16 18:36:20|323.82|322.02|324.52|322.72|324.52|322.72|323.82|322.02|0
1645036590000|2022-02-16 18:36:30|324.75|322.95|324.41|322.61|324.75|322.95|324.41|322.61|0
1645036600000|2022-02-16 18:36:40|324.29|322.49|324.29|322.49|324.29|322.49|324.29|322.49|0
1645036610000|2022-02-16 18:36:50|324.05|322.25|323.59|321.79|324.05|322.25|323.59|321.79|0
1645036620000|2022-02-16 18:37:00|323.12|321.32|323.12|321.32|323.12|321.32|322.89|321.09|0
1645036630000|2022-02-16 18:37:10|322.89|321.09|323.12|321.32|323.12|321.32|322.89|321.09|0
1645036640000|2022-02-16 18:37:20|322.66|320.86|322.89|321.09|322.89|321.09|322.66|320.86|0
1645036650000|2022-02-16 18:37:30|322.66|320.86|322.66|320.86|322.66|320.86|322.42|320.62|0
1645036660000|2022-02-16 18:37:40|323.12|321.32|323.12|321.32|323.35|321.55|323.12|321.32|0
1645036670000|2022-02-16 18:37:50|322.89|321.09|322.66|320.86|322.89|321.09|322.66|320.86|0
1645036680000|2022-02-16 18:38:00|323.12|321.32|324.05|322.25|324.05|322.25|323.12|321.32|0
1645036690000|2022-02-16 18:38:10|323.82|322.02|324.05|322.25|324.05|322.25|323.82|322.02|0
1645036700000|2022-02-16 18:38:20|323.82|322.02|323.82|322.02|323.82|322.02|323.82|322.02|0
1645036710000|2022-02-16 18:38:30|323.94|322.14|323.59|321.79|323.94|322.14|323.35|321.55|0
1645036720000|2022-02-16 18:38:40|323.82|322.02|323.82|322.02|323.82|322.02|323.82|322.02|0
1645036730000|2022-02-16 18:38:50|323.59|321.79|323.59|321.79|323.82|322.02|323.59|321.79|0
1645036740000|2022-02-16 18:39:00|323.82|322.02|324.05|322.25|324.05|322.25|323.82|322.02|0
1645036750000|2022-02-16 18:39:10|323.94|322.14|323.94|322.14|324.28|322.48|323.94|322.14|0
1645036760000|2022-02-16 18:39:20|323.82|322.02|324.28|322.48|324.28|322.48|323.82|322.02|0
1645036770000|2022-02-16 18:39:30|324.05|322.25|324.28|322.48|324.28|322.48|324.05|322.25|0
1645036780000|2022-02-16 18:39:40|324.17|322.37|324.28|322.48|324.28|322.48|324.05|322.25|0
1645036790000|2022-02-16 18:39:50|324.05|322.25|324.28|322.48|324.28|322.48|324.05|322.25|0
1645036800000|2022-02-16 18:40:00|324.52|322.72|324.52|322.72|324.75|322.95|324.52|322.72|0
1645036810000|2022-02-16 18:40:10|324.75|322.95|326.85|325.05|326.85|325.05|324.75|322.95|0
1645036820000|2022-02-16 18:40:20|326.38|324.58|326.38|324.58|326.85|325.05|326.38|324.58|0
1645036830000|2022-02-16 18:40:30|326.5|324.7|326.38|324.58|326.5|324.7|326.38|324.58|0
1645036840000|2022-02-16 18:40:40|326.85|325.05|326.97|325.17|326.97|325.17|326.62|324.82|0
1645036850000|2022-02-16 18:40:50|326.85|325.05|326.85|325.05|326.85|325.05|326.61|324.81|0
1645036860000|2022-02-16 18:41:00|326.61|324.81|326.15|324.35|326.85|325.05|326.15|324.35|0
1645036870000|2022-02-16 18:41:10|326.38|324.58|326.15|324.35|326.38|324.58|326.15|324.35|0
1645036880000|2022-02-16 18:41:20|326.38|324.58|327.08|325.28|327.08|325.28|326.38|324.58|0
1645036890000|2022-02-16 18:41:30|326.85|325.05|326.38|324.58|326.85|325.05|326.38|324.58|0
1645036900000|2022-02-16 18:41:40|326.61|324.81|326.61|324.81|326.61|324.81|326.38|324.58|0
1645036910000|2022-02-16 18:41:50|326.85|325.05|326.61|324.81|326.85|325.05|326.61|324.81|0
1645036920000|2022-02-16 18:42:00|326.38|324.58|325.68|323.88|326.38|324.58|325.68|323.88|0
1645036930000|2022-02-16 18:42:10|325.91|324.11|325.68|323.88|325.91|324.11|325.68|323.88|0
1645036940000|2022-02-16 18:42:20|325.91|324.11|325.68|323.88|325.91|324.11|325.68|323.88|0
1645036950000|2022-02-16 18:42:30|325.91|324.11|325.91|324.11|326.15|324.35|325.91|324.11|0
1645036960000|2022-02-16 18:42:40|325.68|323.88|325.68|323.88|325.68|323.88|325.57|323.77|0
1645036970000|2022-02-16 18:42:50|325.91|324.11|326.61|324.81|326.61|324.81|325.91|324.11|0
1645036980000|2022-02-16 18:43:00|326.38|324.58|326.38|324.58|326.38|324.58|326.15|324.35|0
1645036990000|2022-02-16 18:43:10|326.61|324.81|326.85|325.05|326.85|325.05|326.61|324.81|0
1645037000000|2022-02-16 18:43:20|327.08|325.28|326.61|324.81|327.08|325.28|326.38|324.58|0
1645037020000|2022-02-16 18:43:40|326.85|325.05|326.61|324.81|326.85|325.05|326.61|324.81|0
1645037030000|2022-02-16 18:43:50|326.85|325.05|326.85|325.05|327.08|325.28|326.85|325.05|0
1645037040000|2022-02-16 18:44:00|327.08|325.28|327.08|325.28|327.08|325.28|326.85|325.05|0
1645037050000|2022-02-16 18:44:10|327.31|325.51|327.08|325.28|327.31|325.51|327.08|325.28|0
1645037060000|2022-02-16 18:44:20|326.97|325.17|326.15|324.35|326.97|325.17|326.15|324.35|0
1645037070000|2022-02-16 18:44:30|326.38|324.58|326.38|324.58|326.38|324.58|326.15|324.35|0
1645037080000|2022-02-16 18:44:40|326.15|324.35|326.15|324.35|326.38|324.58|326.15|324.35|0
1645037090000|2022-02-16 18:44:50|326.38|324.58|326.38|324.58|326.5|324.7|326.38|324.58|0
1645037100000|2022-02-16 18:45:00|326.15|324.35|326.27|324.47|326.38|324.58|326.15|324.35|0
1645037110000|2022-02-16 18:45:10|325.91|324.11|325.68|323.88|325.91|324.11|325.68|323.88|0
1645037120000|2022-02-16 18:45:20|325.45|323.65|325.21|323.41|325.68|323.88|325.21|323.41|0
1645037130000|2022-02-16 18:45:30|325.68|323.88|325.45|323.65|325.68|323.88|325.45|323.65|0
1645037140000|2022-02-16 18:45:40|325.68|323.88|325.68|323.88|325.68|323.88|325.45|323.65|0
1645037150000|2022-02-16 18:45:50|325.45|323.65|325.45|323.65|325.45|323.65|325.45|323.65|0
1645037160000|2022-02-16 18:46:00|324.98|323.18|323.82|322.02|324.98|323.18|323.82|322.02|0
1645037170000|2022-02-16 18:46:10|324.98|323.18|324.75|322.95|324.98|323.18|324.75|322.95|0
1645037180000|2022-02-16 18:46:20|324.52|322.72|324.52|322.72|324.52|322.72|324.28|322.48|0
1645037190000|2022-02-16 18:46:30|324.28|322.48|324.52|322.72|324.52|322.72|324.28|322.48|0
1645037200000|2022-02-16 18:46:40|324.28|322.48|324.52|322.72|324.52|322.72|324.28|322.48|0
1645037210000|2022-02-16 18:46:50|324.28|322.48|324.75|322.95|324.75|322.95|324.28|322.48|0
1645037220000|2022-02-16 18:47:00|324.98|323.18|325.45|323.65|325.45|323.65|324.75|322.95|0
1645037230000|2022-02-16 18:47:10|325.68|323.88|326.15|324.35|326.15|324.35|325.68|323.88|0
1645037240000|2022-02-16 18:47:20|325.91|324.11|325.68|323.88|326.15|324.35|325.68|323.88|0
1645037250000|2022-02-16 18:47:30|325.45|323.65|325.45|323.65|325.45|323.65|325.45|323.65|0
1645037260000|2022-02-16 18:47:40|325.68|323.88|325.68|323.88|325.68|323.88|325.57|323.77|0
1645037270000|2022-02-16 18:47:50|325.21|323.41|325.21|323.41|325.21|323.41|324.98|323.18|0
1645037280000|2022-02-16 18:48:00|325.68|323.88|325.68|323.88|325.68|323.88|325.68|323.88|0
1645037290000|2022-02-16 18:48:10|326.15|324.35|326.15|324.35|326.15|324.35|325.91|324.11|0
1645037300000|2022-02-16 18:48:20|325.91|324.11|325.91|324.11|325.91|324.11|325.91|324.11|0
1645037310000|2022-02-16 18:48:30|325.68|323.88|326.15|324.35|326.15|324.35|325.68|323.88|0
1645037320000|2022-02-16 18:48:40|326.27|324.47|326.61|324.81|326.61|324.81|326.27|324.47|0
1645037330000|2022-02-16 18:48:50|326.15|324.35|326.38|324.58|326.38|324.58|326.15|324.35|0
1645037340000|2022-02-16 18:49:00|326.15|324.35|325.91|324.11|326.15|324.35|325.91|324.11|0
1645037350000|2022-02-16 18:49:10|325.68|323.88|325.45|323.65|325.68|323.88|325.21|323.41|0
1645037360000|2022-02-16 18:49:20|325.21|323.41|325.21|323.41|325.21|323.41|325.21|323.41|0
1645037380000|2022-02-16 18:49:40|325.1|323.3|325.68|323.88|325.68|323.88|325.1|323.3|0
1645037390000|2022-02-16 18:49:50|325.45|323.65|325.21|323.41|325.45|323.65|325.21|323.41|0
1645037400000|2022-02-16 18:50:00|324.75|322.95|324.28|322.48|324.75|322.95|324.17|322.37|0
1645037410000|2022-02-16 18:50:10|323.82|322.02|324.28|322.48|324.28|322.48|323.82|322.02|0
1645037420000|2022-02-16 18:50:20|323.82|322.02|323.7|321.9|324.05|322.25|323.7|321.9|0
1645037430000|2022-02-16 18:50:30|323.58|321.78|323.35|321.55|323.58|321.78|323.35|321.55|0
1645037440000|2022-02-16 18:50:40|323.58|321.78|324.28|322.48|324.28|322.48|323.58|321.78|0
1645037450000|2022-02-16 18:50:50|324.51|322.71|323.82|322.02|324.51|322.71|323.82|322.02|0
1645037460000|2022-02-16 18:51:00|323.12|321.32|322.42|320.62|323.12|321.32|322.42|320.62|0
1645037470000|2022-02-16 18:51:10|321.95|320.15|323.12|321.32|323.12|321.32|321.95|320.15|0
1645037480000|2022-02-16 18:51:20|322.77|320.97|322.88|321.08|322.88|321.08|322.77|320.97|0
1645037490000|2022-02-16 18:51:30|323.12|321.32|322.88|321.08|323.12|321.32|322.88|321.08|0
1645037500000|2022-02-16 18:51:40|322.65|320.85|322.65|320.85|322.65|320.85|321.95|320.15|0
1645037510000|2022-02-16 18:51:50|322.42|320.62|322.65|320.85|322.65|320.85|322.19|320.39|0
1645037520000|2022-02-16 18:52:00|322.88|321.08|323.12|321.32|323.12|321.32|322.88|321.08|0
1645037530000|2022-02-16 18:52:10|322.65|320.85|322.42|320.62|322.65|320.85|322.42|320.62|0
1645037540000|2022-02-16 18:52:20|322.65|320.85|322.42|320.62|322.65|320.85|322.42|320.62|0
1645037550000|2022-02-16 18:52:30|322.54|320.74|322.42|320.62|322.54|320.74|322.42|320.62|0
1645037560000|2022-02-16 18:52:40|322.65|320.85|322.65|320.85|322.65|320.85|322.42|320.62|0
1645037570000|2022-02-16 18:52:50|322.88|321.08|322.77|320.97|322.88|321.08|322.77|320.97|0
1645037580000|2022-02-16 18:53:00|323.12|321.32|323.12|321.32|323.12|321.32|322.88|321.08|0
1645037590000|2022-02-16 18:53:10|323.35|321.55|323.12|321.32|323.35|321.55|323.12|321.32|0
1645037600000|2022-02-16 18:53:20|323.35|321.55|323.58|321.78|323.58|321.78|323.35|321.55|0
1645037610000|2022-02-16 18:53:30|323.81|322.01|324.05|322.25|324.05|322.25|323.81|322.01|0
1645037620000|2022-02-16 18:53:40|323.81|322.01|323.7|321.9|323.81|322.01|323.58|321.78|0
1645037630000|2022-02-16 18:53:50|323.81|322.01|324.05|322.25|324.05|322.25|323.81|322.01|0
1645037640000|2022-02-16 18:54:00|323.81|322.01|323.47|321.67|323.81|322.01|323.47|321.67|0
1645037650000|2022-02-16 18:54:10|323.35|321.55|322.88|321.08|323.35|321.55|322.88|321.08|0
1645037660000|2022-02-16 18:54:20|323|321.2|323.35|321.55|323.35|321.55|323|321.2|0
1645037670000|2022-02-16 18:54:30|323.81|322.01|323.47|321.67|323.81|322.01|323.35|321.55|0
1645037680000|2022-02-16 18:54:40|323.58|321.78|323.35|321.55|323.58|321.78|323.12|321.32|0
1645037690000|2022-02-16 18:54:50|323.12|321.32|322.88|321.08|323.12|321.32|322.88|321.08|0
1645037700000|2022-02-16 18:55:00|323.12|321.32|323.58|321.78|323.58|321.78|323.12|321.32|0
1645037710000|2022-02-16 18:55:10|323.81|322.01|323.58|321.78|323.81|322.01|323.58|321.78|0
1645037730000|2022-02-16 18:55:30|323.81|322.01|324.05|322.25|324.28|322.48|323.81|322.01|0
1645037740000|2022-02-16 18:55:40|324.51|322.71|324.05|322.25|324.51|322.71|324.05|322.25|0
1645037750000|2022-02-16 18:55:50|324.4|322.6|324.51|322.71|324.51|322.71|324.28|322.48|0
1645037760000|2022-02-16 18:56:00|324.28|322.48|324.51|322.71|324.51|322.71|324.28|322.48|0
1645037770000|2022-02-16 18:56:10|324.98|323.18|324.98|323.18|325.21|323.41|324.98|323.18|0
1645037780000|2022-02-16 18:56:20|324.87|323.07|324.98|323.18|324.98|323.18|324.75|322.95|0
1645037790000|2022-02-16 18:56:30|325.21|323.41|325.91|324.11|325.91|324.11|325.21|323.41|0
1645037800000|2022-02-16 18:56:40|325.68|323.88|325.68|323.88|325.68|323.88|325.68|323.88|0
1645037810000|2022-02-16 18:56:50|325.91|324.11|325.8|324|325.91|324.11|325.8|324|0
1645037820000|2022-02-16 18:57:00|325.44|323.64|325.44|323.64|325.57|323.77|325.44|323.64|0
1645037830000|2022-02-16 18:57:10|325.68|323.88|325.21|323.41|325.68|323.88|325.21|323.41|0
1645037840000|2022-02-16 18:57:20|325.33|323.53|325.44|323.64|325.44|323.64|325.33|323.53|0
1645037850000|2022-02-16 18:57:30|325.21|323.41|324.98|323.18|325.21|323.41|324.98|323.18|0
1645037860000|2022-02-16 18:57:40|324.74|322.94|324.87|323.07|324.87|323.07|324.74|322.94|0
1645037870000|2022-02-16 18:57:50|324.74|322.94|324.98|323.18|324.98|323.18|324.74|322.94|0
1645037880000|2022-02-16 18:58:00|324.87|323.07|325.21|323.41|325.21|323.41|324.87|323.07|0
1645037890000|2022-02-16 18:58:10|325.44|323.64|325.8|324|325.8|324|325.44|323.64|0
1645037900000|2022-02-16 18:58:20|325.91|324.11|326.26|324.46|326.38|324.58|325.91|324.11|0
1645037910000|2022-02-16 18:58:30|325.91|324.11|325.8|324|326.14|324.34|325.8|324|0
1645037920000|2022-02-16 18:58:40|325.91|324.11|325.56|323.76|325.91|324.11|325.56|323.76|0
1645037930000|2022-02-16 18:58:50|325.68|323.88|325.68|323.88|325.68|323.88|325.33|323.53|0
1645037940000|2022-02-16 18:59:00|325.91|324.11|325.68|323.88|325.91|324.11|325.68|323.88|0
1645037950000|2022-02-16 18:59:10|325.56|323.76|326.96|325.16|326.96|325.16|325.56|323.76|0
1645037960000|2022-02-16 18:59:20|328.13|326.33|327.66|325.86|328.13|326.33|327.66|325.86|0
1645037970000|2022-02-16 18:59:30|327.78|325.98|327.08|325.28|328.13|326.33|327.08|325.28|0
1645037980000|2022-02-16 18:59:40|326.96|325.16|324.98|323.18|326.96|325.16|324.98|323.18|0
1645037990000|2022-02-16 18:59:50|323.93|322.13|324.17|322.37|324.17|322.37|322.54|320.74|0
1645038000000|2022-02-16 19:00:00|323.81|322.01|322.77|320.97|323.81|322.01|322.77|320.97|0
1645038010000|2022-02-16 19:00:10|323.11|321.31|323.35|321.55|323.35|321.55|323.11|321.31|0
1645038020000|2022-02-16 19:00:20|324.05|322.25|323.7|321.9|324.05|322.25|323.7|321.9|0
1645038030000|2022-02-16 19:00:30|323.58|321.78|318.7|316.9|323.58|321.78|316.38|314.58|0
1645038040000|2022-02-16 19:00:40|317.54|315.74|314.3|312.5|317.77|315.97|314.3|312.5|0
1645038050000|2022-02-16 19:00:50|312.34|310.54|309|307.2|312.34|310.54|308.43|306.63|0
1645038060000|2022-02-16 19:01:00|310.96|309.16|312.54|310.74|313.04|311.24|310.46|308.66|0
1645038070000|2022-02-16 19:01:10|314.51|312.71|313.47|311.67|314.51|312.71|313.47|311.67|0
1645038080000|2022-02-16 19:01:20|313.7|311.9|319.74|317.94|319.74|317.94|313.7|311.9|0
1645038090000|2022-02-16 19:01:30|318.11|316.31|317.41|315.61|318.11|316.31|317.41|315.61|0
1645038100000|2022-02-16 19:01:40|315.91|314.11|317.76|315.96|317.76|315.96|315.91|314.11|0
1645038110000|2022-02-16 19:01:50|320.09|318.29|316.14|314.34|320.09|318.29|316.14|314.34|0
1645038120000|2022-02-16 19:02:00|317.18|315.38|318.11|316.31|318.11|316.31|315.79|313.99|0
1645038130000|2022-02-16 19:02:10|317.41|315.61|320.79|318.99|320.79|318.99|317.41|315.61|0
1645038140000|2022-02-16 19:02:20|319.97|318.17|330.49|328.69|330.49|328.69|319.97|318.17|0
1645038150000|2022-02-16 19:02:30|331.9|330.1|329.91|328.11|331.9|330.1|329.2|327.4|0
1645038160000|2022-02-16 19:02:40|329.55|327.75|328.61|326.81|329.55|327.75|328.38|326.58|0
1645038170000|2022-02-16 19:02:50|330.02|328.22|327.01|325.21|330.02|328.22|327.01|325.21|0
1645038180000|2022-02-16 19:03:00|325.14|323.34|323.75|321.95|327.47|325.67|323.75|321.95|0
1645038190000|2022-02-16 19:03:10|322.82|321.02|323.87|322.07|323.87|322.07|322.82|321.02|0
1645038200000|2022-02-16 19:03:20|322.35|320.55|321.43|319.63|322.35|320.55|319.8|318|0
1645038210000|2022-02-16 19:03:30|321.78|319.98|321.89|320.09|321.89|320.09|321.43|319.63|0
1645038220000|2022-02-16 19:03:40|322.01|320.21|322.12|320.32|322.12|320.32|321.89|320.09|0
1645038230000|2022-02-16 19:03:50|320.39|318.59|321.31|319.51|321.31|319.51|320.39|318.59|0
1645038240000|2022-02-16 19:04:00|320.27|318.47|319.69|317.89|320.39|318.59|319.69|317.89|0
1645038250000|2022-02-16 19:04:10|319.92|318.12|311.38|309.58|319.92|318.12|311.38|309.58|0
1645038260000|2022-02-16 19:04:20|312.64|310.84|313.56|311.76|313.79|311.99|312.64|310.84|0
1645038270000|2022-02-16 19:04:30|315.18|313.38|316.22|314.42|316.22|314.42|315.18|313.38|0
1645038280000|2022-02-16 19:04:40|316.33|314.53|317.25|315.45|317.25|315.45|315.18|313.38|0
1645038290000|2022-02-16 19:04:50|316.79|314.99|317.02|315.22|317.02|315.22|316.79|314.99|0
1645038300000|2022-02-16 19:05:00|316.56|314.76|314.37|312.57|316.56|314.76|314.25|312.45|0
1645038310000|2022-02-16 19:05:10|314.6|312.8|312.99|311.19|314.71|312.91|312.99|311.19|0
1645038320000|2022-02-16 19:05:20|314.37|312.57|315.76|313.96|315.76|313.96|314.37|312.57|0
1645038330000|2022-02-16 19:05:30|317.25|315.45|317.72|315.92|318.41|316.61|317.25|315.45|0
1645038340000|2022-02-16 19:05:40|316.1|314.3|314.71|312.91|316.1|314.3|314.71|312.91|0
1645038350000|2022-02-16 19:05:50|315.76|313.96|314.83|313.03|316.22|314.42|314.83|313.03|0
1645038360000|2022-02-16 19:06:00|315.06|313.26|316.68|314.88|316.68|314.88|315.06|313.26|0
1645038370000|2022-02-16 19:06:10|318.53|316.73|317.25|315.45|318.53|316.73|317.25|315.45|0
1645038380000|2022-02-16 19:06:20|316.79|314.99|317.95|316.15|318.64|316.84|316.79|314.99|0
1645038390000|2022-02-16 19:06:30|317.72|315.92|318.07|316.27|318.07|316.27|317.37|315.57|0
1645038400000|2022-02-16 19:06:40|319.11|317.31|318.53|316.73|320.26|318.46|318.53|316.73|0
1645038410000|2022-02-16 19:06:50|318.41|316.61|317.84|316.04|318.41|316.61|317.49|315.69|0
1645038420000|2022-02-16 19:07:00|318.76|316.96|314.48|312.68|318.76|316.96|314.48|312.68|0
1645038430000|2022-02-16 19:07:10|315.53|313.73|314.25|312.45|315.53|313.73|314.25|312.45|0
1645038440000|2022-02-16 19:07:20|313.33|311.53|312.64|310.84|313.33|311.53|310.92|309.12|0
1645038450000|2022-02-16 19:07:30|312.41|310.61|312.53|310.73|312.53|310.73|312.07|310.27|0
1645038460000|2022-02-16 19:07:40|312.18|310.38|310.34|308.54|312.18|310.38|310.34|308.54|0
1645038470000|2022-02-16 19:07:50|311.14|309.34|311.26|309.46|311.38|309.58|311.03|309.23|0
1645038480000|2022-02-16 19:08:00|310.34|308.54|312.3|310.5|312.3|310.5|310.34|308.54|0
1645038490000|2022-02-16 19:08:10|312.41|310.61|312.18|310.38|312.41|310.61|311.72|309.92|0
1645038500000|2022-02-16 19:08:20|310.8|309|307.58|305.78|310.8|309|307.58|305.78|0
1645038510000|2022-02-16 19:08:30|308.27|306.47|307.12|305.32|308.27|306.47|306.43|304.63|0
1645038520000|2022-02-16 19:08:40|308.16|306.36|306.09|304.29|308.16|306.36|306.09|304.29|0
1645038530000|2022-02-16 19:08:50|306.43|304.63|307.81|306.01|307.81|306.01|306.43|304.63|0
1645038540000|2022-02-16 19:09:00|307.12|305.32|307.35|305.55|307.47|305.67|306.89|305.09|0
1645038550000|2022-02-16 19:09:10|308.04|306.24|308.27|306.47|308.96|307.16|308.04|306.24|0
1645038560000|2022-02-16 19:09:20|307.81|306.01|307.58|305.78|307.81|306.01|307.12|305.32|0
1645038570000|2022-02-16 19:09:30|307.7|305.9|307.58|305.78|307.7|305.9|307.58|305.78|0
1645038580000|2022-02-16 19:09:40|308.27|306.47|310.33|308.53|310.33|308.53|308.27|306.47|0
1645038590000|2022-02-16 19:09:50|311.25|309.45|311.95|310.15|311.95|310.15|311.14|309.34|0
1645038600000|2022-02-16 19:10:00|312.41|310.61|310.56|308.76|312.64|310.84|310.56|308.76|0
1645038610000|2022-02-16 19:10:10|310.1|308.3|311.48|309.68|311.71|309.91|310.1|308.3|0
1645038620000|2022-02-16 19:10:20|310.56|308.76|312.76|310.96|312.76|310.96|310.56|308.76|0
1645038630000|2022-02-16 19:10:30|314.94|313.14|313.79|311.99|314.94|313.14|313.68|311.88|0
1645038640000|2022-02-16 19:10:40|316.1|314.3|314.48|312.68|316.1|314.3|314.48|312.68|0
1645038650000|2022-02-16 19:10:50|314.25|312.45|314.14|312.34|314.37|312.57|314.02|312.22|0
1645038660000|2022-02-16 19:11:00|313.68|311.88|313.68|311.88|313.68|311.88|313.33|311.53|0
1645038670000|2022-02-16 19:11:10|314.02|312.22|314.25|312.45|314.48|312.68|313.56|311.76|0
1645038680000|2022-02-16 19:11:20|314.81|313.01|312.91|311.11|314.81|313.01|312.91|311.11|0
1645038690000|2022-02-16 19:11:30|312.79|310.99|312.54|310.74|312.79|310.99|312.08|310.28|0
1645038700000|2022-02-16 19:11:40|311.68|309.88|311.62|309.82|311.79|309.99|311.5|309.7|0
1645038710000|2022-02-16 19:11:50|312.02|310.22|310.17|308.37|312.37|310.57|310.17|308.37|0
1645038720000|2022-02-16 19:12:00|309.36|307.56|309.59|307.79|309.82|308.02|309.36|307.56|0
1645038730000|2022-02-16 19:12:10|310.05|308.25|311.9|310.1|311.9|310.1|310.05|308.25|0
1645038740000|2022-02-16 19:12:20|311.67|309.87|311.9|310.1|311.9|310.1|311.21|309.41|0
1645038750000|2022-02-16 19:12:30|311.21|309.41|313.99|312.19|314.46|312.66|311.21|309.41|0
1645038760000|2022-02-16 19:12:40|313.53|311.73|315.85|314.05|315.85|314.05|313.3|311.5|0
1645038770000|2022-02-16 19:12:50|316.78|314.98|316.08|314.28|317.01|315.21|316.08|314.28|0
1645038780000|2022-02-16 19:13:00|317.01|315.21|314.46|312.66|317.01|315.21|314.46|312.66|0
1645038790000|2022-02-16 19:13:10|313.76|311.96|314.22|312.42|314.22|312.42|313.76|311.96|0
1645038800000|2022-02-16 19:13:20|315.15|313.35|316.9|315.1|316.9|315.1|315.15|313.35|0
1645038810000|2022-02-16 19:13:30|317.01|315.21|314.46|312.66|317.01|315.21|314.46|312.66|0
1645038820000|2022-02-16 19:13:40|313.76|311.96|314.58|312.78|314.69|312.89|313.76|311.96|0
1645038830000|2022-02-16 19:13:50|313.06|311.26|313.65|311.85|313.65|311.85|311.9|310.1|0
1645038840000|2022-02-16 19:14:00|313.53|311.73|315.38|313.58|315.38|313.58|313.53|311.73|0
1645038850000|2022-02-16 19:14:10|316.78|314.98|315.85|314.05|316.78|314.98|315.85|314.05|0
1645038860000|2022-02-16 19:14:20|315.15|313.35|315.62|313.82|315.85|314.05|315.04|313.24|0
1645038870000|2022-02-16 19:14:30|315.38|313.58|314.22|312.42|315.38|313.58|314.22|312.42|0
1645038880000|2022-02-16 19:14:40|313.18|311.38|313.76|311.96|313.76|311.96|312.6|310.8|0
1645038890000|2022-02-16 19:14:50|313.06|311.26|314.69|312.89|314.69|312.89|313.06|311.26|0
1645038900000|2022-02-16 19:15:00|315.5|313.7|310.98|309.18|315.5|313.7|310.98|309.18|0
1645038910000|2022-02-16 19:15:10|311.9|310.1|311.21|309.41|311.9|310.1|311.21|309.41|0
1645038920000|2022-02-16 19:15:20|309.59|307.79|307.97|306.17|309.59|307.79|307.05|305.25|0
1645038930000|2022-02-16 19:15:30|308.43|306.63|309.59|307.79|309.59|307.79|308.43|306.63|0
1645038940000|2022-02-16 19:15:40|309.82|308.02|309.36|307.56|309.94|308.14|309.36|307.56|0
1645038950000|2022-02-16 19:15:50|307.74|305.94|308.89|307.09|309.59|307.79|307.74|305.94|0
1645038960000|2022-02-16 19:16:00|308.78|306.98|310.28|308.48|310.51|308.71|308.78|306.98|0
1645038970000|2022-02-16 19:16:10|308.78|306.98|309.01|307.21|309.36|307.56|308.43|306.63|0
1645038980000|2022-02-16 19:16:20|308.09|306.29|307.74|305.94|308.09|306.29|307.74|305.94|0
1645038990000|2022-02-16 19:16:30|308.43|306.63|309.12|307.32|309.71|307.91|308.43|306.63|0
1645039000000|2022-02-16 19:16:40|311.67|309.87|311.79|309.99|311.79|309.99|310.98|309.18|0
1645039010000|2022-02-16 19:16:50|311.21|309.41|311.21|309.41|311.56|309.76|311.21|309.41|0
1645039020000|2022-02-16 19:17:00|311.79|309.99|312.6|310.8|312.83|311.03|311.79|309.99|0
1645039030000|2022-02-16 19:17:10|311.44|309.64|311.44|309.64|311.67|309.87|311.44|309.64|0
1645039040000|2022-02-16 19:17:20|310.05|308.25|309.82|308.02|310.05|308.25|309.36|307.56|0
1645039050000|2022-02-16 19:17:30|309.12|307.32|309.71|307.91|309.82|308.02|309.12|307.32|0
1645039060000|2022-02-16 19:17:40|309.36|307.56|308.66|306.86|309.36|307.56|308.2|306.4|0
1645039070000|2022-02-16 19:17:50|309.12|307.32|308.89|307.09|309.12|307.32|308.66|306.86|0
1645039080000|2022-02-16 19:18:00|309.12|307.32|307.51|305.71|309.12|307.32|307.51|305.71|0
1645039090000|2022-02-16 19:18:10|307.97|306.17|305.89|304.09|307.97|306.17|305.89|304.09|0
1645039100000|2022-02-16 19:18:20|305.32|303.52|307.16|305.36|307.16|305.36|305.32|303.52|0
1645039110000|2022-02-16 19:18:30|307.74|305.94|307.97|306.17|307.97|306.17|307.74|305.94|0
1645039120000|2022-02-16 19:18:40|307.74|305.94|308.43|306.63|308.43|306.63|307.74|305.94|0
1645039130000|2022-02-16 19:18:50|308.78|306.98|308.66|306.86|308.89|307.09|308.66|306.86|0
1645039140000|2022-02-16 19:19:00|307.97|306.17|307.51|305.71|307.97|306.17|307.51|305.71|0
1645039150000|2022-02-16 19:19:10|306.93|305.13|307.04|305.24|307.04|305.24|306.81|305.01|0
1645039160000|2022-02-16 19:19:20|306.81|305.01|307.04|305.24|307.04|305.24|306.81|305.01|0
1645039170000|2022-02-16 19:19:30|306.7|304.9|305.43|303.63|306.7|304.9|305.43|303.63|0
1645039180000|2022-02-16 19:19:40|306.12|304.32|307.63|305.83|307.74|305.94|306.12|304.32|0
1645039190000|2022-02-16 19:19:50|307.51|305.71|307.74|305.94|307.74|305.94|307.28|305.48|0
1645039200000|2022-02-16 19:20:00|307.28|305.48|308.89|307.09|308.89|307.09|307.28|305.48|0
1645039210000|2022-02-16 19:20:10|308.43|306.63|306.58|304.78|308.43|306.63|306.58|304.78|0
1645039220000|2022-02-16 19:20:20|307.04|305.24|307.74|305.94|307.74|305.94|307.04|305.24|0
1645039230000|2022-02-16 19:20:30|307.97|306.17|307.63|305.83|308.43|306.63|307.28|305.48|0
1645039240000|2022-02-16 19:20:40|307.28|305.48|307.04|305.24|307.28|305.48|306.58|304.78|0
1645039250000|2022-02-16 19:20:50|306.35|304.55|306.12|304.32|306.35|304.55|306.12|304.32|0
1645039260000|2022-02-16 19:21:00|306.58|304.78|305.89|304.09|306.81|305.01|305.89|304.09|0
1645039270000|2022-02-16 19:21:10|306.58|304.78|306.12|304.32|306.58|304.78|306.12|304.32|0
1645039280000|2022-02-16 19:21:20|306.81|305.01|306.35|304.55|306.81|305.01|306.35|304.55|0
1645039290000|2022-02-16 19:21:30|306.12|304.32|306.35|304.55|306.58|304.78|306.12|304.32|0
1645039300000|2022-02-16 19:21:40|305.89|304.09|301.06|299.26|305.89|304.09|300.83|299.03|0
1645039310000|2022-02-16 19:21:50|300.83|299.03|298.76|296.96|300.83|299.03|298.76|296.96|0
1645039320000|2022-02-16 19:22:00|298.2|296.4|298.53|296.73|298.88|297.08|298.2|296.4|0
1645039330000|2022-02-16 19:22:10|297.62|295.82|297.62|295.82|297.62|295.82|296.7|294.9|0
1645039340000|2022-02-16 19:22:20|297.85|296.05|298.31|296.51|298.76|296.96|297.85|296.05|0
1645039350000|2022-02-16 19:22:30|297.85|296.05|298.53|296.73|298.76|296.96|297.85|296.05|0
1645039360000|2022-02-16 19:22:40|297.39|295.59|296.7|294.9|297.62|295.82|296.7|294.9|0
1645039370000|2022-02-16 19:22:50|297.16|295.36|297.62|295.82|297.62|295.82|296.93|295.13|0
1645039380000|2022-02-16 19:23:00|297.39|295.59|297.62|295.82|298.53|296.73|297.39|295.59|0
1645039390000|2022-02-16 19:23:10|298.08|296.28|297.62|295.82|298.08|296.28|297.16|295.36|0
1645039400000|2022-02-16 19:23:20|297.39|295.59|297.39|295.59|297.62|295.82|297.05|295.25|0
1645039410000|2022-02-16 19:23:30|296.93|295.13|295.91|294.11|296.93|295.13|295.56|293.76|0
1645039420000|2022-02-16 19:23:40|296.02|294.22|295.79|293.99|296.02|294.22|295.79|293.99|0
1645039430000|2022-02-16 19:23:50|295.33|293.53|295.1|293.3|295.33|293.53|295.1|293.3|0
1645039440000|2022-02-16 19:24:00|295.79|293.99|296.02|294.22|296.02|294.22|295.79|293.99|0
1645039450000|2022-02-16 19:24:10|296.47|294.67|295.66|293.86|296.47|294.67|295.43|293.63|0
1645039460000|2022-02-16 19:24:20|294.97|293.17|294.28|292.48|295.2|293.4|294.28|292.48|0
1645039470000|2022-02-16 19:24:30|294.4|292.6|293.59|291.79|294.51|292.71|293.59|291.79|0
1645039480000|2022-02-16 19:24:40|294.05|292.25|293.36|291.56|294.05|292.25|293.36|291.56|0
1645039490000|2022-02-16 19:24:50|292.71|290.91|292.48|290.68|292.71|290.91|292.25|290.45|0
1645039500000|2022-02-16 19:25:00|292.71|290.91|292.94|291.14|293.17|291.37|292.25|290.45|0
1645039510000|2022-02-16 19:25:10|293.17|291.37|292.94|291.14|293.17|291.37|292.83|291.03|0
1645039520000|2022-02-16 19:25:20|293.17|291.37|293.17|291.37|293.52|291.72|293.17|291.37|0
1645039530000|2022-02-16 19:25:30|293.4|291.6|291.79|289.99|293.4|291.6|291.79|289.99|0
1645039540000|2022-02-16 19:25:40|292.94|291.14|292.83|291.03|292.94|291.14|292.71|290.91|0
1645039550000|2022-02-16 19:25:50|292.48|290.68|293.86|292.06|293.86|292.06|292.48|290.68|0
1645039560000|2022-02-16 19:26:00|293.4|291.6|294.32|292.52|294.32|292.52|293.4|291.6|0
1645039570000|2022-02-16 19:26:10|294.78|292.98|295.01|293.21|295.01|293.21|294.78|292.98|0
1645039580000|2022-02-16 19:26:20|294.78|292.98|294.78|292.98|294.9|293.1|294.55|292.75|0
1645039590000|2022-02-16 19:26:30|294.55|292.75|294.67|292.87|294.67|292.87|294.32|292.52|0
1645039600000|2022-02-16 19:26:40|294.78|292.98|294.32|292.52|294.78|292.98|294.32|292.52|0
1645039610000|2022-02-16 19:26:50|294.55|292.75|294.09|292.29|294.55|292.75|294.09|292.29|0
1645039620000|2022-02-16 19:27:00|293.75|291.95|293.63|291.83|293.75|291.95|293.4|291.6|0
1645039630000|2022-02-16 19:27:10|293.75|291.95|293.4|291.6|293.86|292.06|293.4|291.6|0
1645039640000|2022-02-16 19:27:20|293.06|291.26|293.63|291.83|293.63|291.83|292.94|291.14|0
1645039650000|2022-02-16 19:27:30|292.94|291.14|292.94|291.14|293.06|291.26|292.83|291.03|0
1645039660000|2022-02-16 19:27:40|292.25|290.45|292.25|290.45|292.25|290.45|291.79|289.99|0
1645039670000|2022-02-16 19:27:50|292.02|290.22|292.02|290.22|292.48|290.68|292.02|290.22|0
1645039680000|2022-02-16 19:28:00|292.25|290.45|292.71|290.91|292.83|291.03|292.25|290.45|0
1645039690000|2022-02-16 19:28:10|292.48|290.68|292.6|290.8|292.6|290.8|292.48|290.68|0
1645039700000|2022-02-16 19:28:20|292.48|290.68|292.02|290.22|292.48|290.68|292.02|290.22|0
1645039710000|2022-02-16 19:28:30|291.79|289.99|292.25|290.45|292.48|290.68|291.79|289.99|0
1645039720000|2022-02-16 19:28:40|292.02|290.22|293.29|291.49|293.29|291.49|292.02|290.22|0
1645039730000|2022-02-16 19:28:50|292.83|291.03|292.71|290.91|293.4|291.6|292.71|290.91|0
1645039740000|2022-02-16 19:29:00|292.94|291.14|293.4|291.6|293.4|291.6|292.37|290.57|0
1645039750000|2022-02-16 19:29:10|293.86|292.06|294.09|292.29|294.32|292.52|293.63|291.83|0
1645039760000|2022-02-16 19:29:20|293.63|291.83|293.86|292.06|293.86|292.06|293.63|291.83|0
1645039770000|2022-02-16 19:29:30|293.75|291.95|293.86|292.06|294.09|292.29|293.63|291.83|0
1645039780000|2022-02-16 19:29:40|292.94|291.14|292.71|290.91|292.94|291.14|292.48|290.68|0
1645039790000|2022-02-16 19:29:50|292.48|290.68|292.71|290.91|292.71|290.91|292.37|290.57|0
1645039800000|2022-02-16 19:30:00|289.73|287.93|289.85|288.05|289.85|288.05|289.73|287.93|0
1645039810000|2022-02-16 19:30:10|289.27|287.47|287.79|285.99|289.27|287.47|287.79|285.99|0
1645039820000|2022-02-16 19:30:20|288.59|286.79|287.79|285.99|288.82|287.02|287.79|285.99|0
1645039830000|2022-02-16 19:30:30|287.34|285.54|287.56|285.76|287.56|285.76|286.99|285.19|0
1645039840000|2022-02-16 19:30:40|287.67|285.87|288.59|286.79|288.59|286.79|287.67|285.87|0
1645039850000|2022-02-16 19:30:50|288.36|286.56|287.67|285.87|288.36|286.56|287.67|285.87|0
1645039860000|2022-02-16 19:31:00|287.44|285.64|288.13|286.33|288.13|286.33|287.44|285.64|0
1645039870000|2022-02-16 19:31:10|287.67|285.87|287.44|285.64|287.67|285.87|287.22|285.42|0
1645039880000|2022-02-16 19:31:20|286.76|284.96|285.85|284.05|286.99|285.19|285.85|284.05|0
1645039890000|2022-02-16 19:31:30|286.3|284.5|285.16|283.36|286.3|284.5|285.16|283.36|0
1645039900000|2022-02-16 19:31:40|285.62|283.82|284.71|282.91|285.85|284.05|284.71|282.91|0
1645039910000|2022-02-16 19:31:50|284.25|282.45|284.25|282.45|284.25|282.45|284.25|282.45|0
1645039920000|2022-02-16 19:32:00|284.48|282.68|284.6|282.8|284.71|282.91|284.48|282.68|0
1645039930000|2022-02-16 19:32:10|284.25|282.45|284.25|282.45|284.71|282.91|284.25|282.45|0
1645039940000|2022-02-16 19:32:20|284.48|282.68|284.02|282.22|284.83|283.03|284.02|282.22|0
1645039950000|2022-02-16 19:32:30|284.48|282.68|284.96|283.16|284.96|283.16|284.25|282.45|0
1645039960000|2022-02-16 19:32:40|283.32|281.52|283.78|281.98|283.78|281.98|283.32|281.52|0
1645039970000|2022-02-16 19:32:50|283.55|281.75|283.32|281.52|283.55|281.75|282.63|280.83|0
1645039980000|2022-02-16 19:33:00|283.09|281.29|284.47|282.67|284.47|282.67|283.09|281.29|0
1645039990000|2022-02-16 19:33:10|284.24|282.44|283.78|281.98|284.24|282.44|283.32|281.52|0
1645040000000|2022-02-16 19:33:20|284.47|282.67|287.22|285.42|287.22|285.42|284.47|282.67|0
1645040010000|2022-02-16 19:33:30|286.76|284.96|286.76|284.96|287.22|285.42|286.76|284.96|0
1645040020000|2022-02-16 19:33:40|287.69|285.89|288.15|286.35|288.15|286.35|287.45|285.65|0
1645040030000|2022-02-16 19:33:50|288.38|286.58|288.15|286.35|288.38|286.58|287.69|285.89|0
1645040040000|2022-02-16 19:34:00|287.69|285.89|287.68|285.88|287.92|286.12|287.68|285.88|0
1645040050000|2022-02-16 19:34:10|287.45|285.65|288.61|286.81|288.61|286.81|287.45|285.65|0
1645040060000|2022-02-16 19:34:20|288.38|286.58|288.61|286.81|288.61|286.81|288.38|286.58|0
1645040070000|2022-02-16 19:34:30|289.07|287.27|288.84|287.04|289.3|287.5|288.84|287.04|0
1645040080000|2022-02-16 19:34:40|289.3|287.5|289.3|287.5|289.53|287.73|289.3|287.5|0
1645040090000|2022-02-16 19:34:50|288.61|286.81|290.22|288.42|290.22|288.42|288.61|286.81|0
1645040100000|2022-02-16 19:35:00|289.53|287.73|289.76|287.96|289.76|287.96|289.3|287.5|0
1645040110000|2022-02-16 19:35:10|289.53|287.73|288.38|286.58|289.53|287.73|288.38|286.58|0
1645040120000|2022-02-16 19:35:20|288.61|286.81|288.84|287.04|288.84|287.04|288.61|286.81|0
1645040130000|2022-02-16 19:35:30|289.07|287.27|289.3|287.5|289.3|287.5|288.84|287.04|0
1645040140000|2022-02-16 19:35:40|289.99|288.19|290.22|288.42|290.22|288.42|289.76|287.96|0
1645040150000|2022-02-16 19:35:50|290.45|288.65|290.91|289.11|290.91|289.11|290.45|288.65|0
1645040160000|2022-02-16 19:36:00|290.8|289|291.61|289.81|291.61|289.81|290.8|289|0
1645040170000|2022-02-16 19:36:10|291.37|289.57|290.91|289.11|291.37|289.57|290.91|289.11|0
1645040180000|2022-02-16 19:36:20|291.37|289.57|291.37|289.57|291.61|289.81|291.37|289.57|0
1645040190000|2022-02-16 19:36:30|291.61|289.81|291.84|290.04|291.84|290.04|291.37|289.57|0
1645040200000|2022-02-16 19:36:40|292.07|290.27|292.07|290.27|292.07|290.27|291.84|290.04|0
1645040210000|2022-02-16 19:36:50|292.53|290.73|292.99|291.19|292.99|291.19|292.53|290.73|0
1645040220000|2022-02-16 19:37:00|293.22|291.42|293.22|291.42|294.04|292.24|293.22|291.42|0
1645040230000|2022-02-16 19:37:10|293.69|291.89|293.22|291.42|293.81|292.01|293.22|291.42|0
1645040240000|2022-02-16 19:37:20|292.99|291.19|294.15|292.35|294.15|292.35|292.99|291.19|0
1645040250000|2022-02-16 19:37:30|293.92|292.12|294.15|292.35|294.15|292.35|293.92|292.12|0
1645040260000|2022-02-16 19:37:40|293.81|292.01|294.73|292.93|295.08|293.28|293.81|292.01|0
1645040270000|2022-02-16 19:37:50|295.08|293.28|295.54|293.74|295.54|293.74|294.84|293.04|0
1645040280000|2022-02-16 19:38:00|295.31|293.51|294.84|293.04|295.31|293.51|294.84|293.04|0
1645040290000|2022-02-16 19:38:10|295.31|293.51|295.08|293.28|296|294.2|295.08|293.28|0
1645040300000|2022-02-16 19:38:20|294.84|293.04|294.38|292.58|294.84|293.04|294.38|292.58|0
1645040310000|2022-02-16 19:38:30|294.84|293.04|294.84|293.04|295.31|293.51|294.61|292.81|0
1645040320000|2022-02-16 19:38:40|293.92|292.12|293.92|292.12|293.92|292.12|292.99|291.19|0
1645040330000|2022-02-16 19:38:50|294.15|292.35|294.61|292.81|294.61|292.81|294.15|292.35|0
1645040340000|2022-02-16 19:39:00|294.15|292.35|294.61|292.81|294.61|292.81|293.69|291.89|0
1645040350000|2022-02-16 19:39:10|295.08|293.28|293.92|292.12|295.08|293.28|293.92|292.12|0
1645040360000|2022-02-16 19:39:20|293.69|291.89|292.99|291.19|293.69|291.89|292.99|291.19|0
1645040370000|2022-02-16 19:39:30|291.37|289.57|291.84|290.04|292.3|290.5|291.37|289.57|0
1645040380000|2022-02-16 19:39:40|292.3|290.5|292.42|290.62|292.42|290.62|291.84|290.04|0
1645040390000|2022-02-16 19:39:50|292.53|290.73|292.3|290.5|292.53|290.73|292.3|290.5|0
1645040400000|2022-02-16 19:40:00|292.53|290.73|291.72|289.92|292.99|291.19|291.72|289.92|0
1645040410000|2022-02-16 19:40:10|292.3|290.5|292.07|290.27|292.3|290.5|292.07|290.27|0
1645040420000|2022-02-16 19:40:20|292.53|290.73|292.76|290.96|292.76|290.96|292.53|290.73|0
1645040430000|2022-02-16 19:40:30|292.53|290.73|291.84|290.04|292.53|290.73|291.6|289.8|0
1645040440000|2022-02-16 19:40:40|292.3|290.5|292.76|290.96|292.99|291.19|292.3|290.5|0
1645040450000|2022-02-16 19:40:50|293.69|291.89|292.99|291.19|293.69|291.89|292.99|291.19|0
1645040460000|2022-02-16 19:41:00|294.38|292.58|294.15|292.35|294.61|292.81|294.15|292.35|0
1645040470000|2022-02-16 19:41:10|293.69|291.89|295.07|293.27|295.07|293.27|293.69|291.89|0
1645040480000|2022-02-16 19:41:20|294.15|292.35|294.84|293.04|294.84|293.04|294.15|292.35|0
1645040490000|2022-02-16 19:41:30|295.07|293.27|296.7|294.9|296.7|294.9|295.07|293.27|0
1645040500000|2022-02-16 19:41:40|297.16|295.36|297.63|295.83|297.63|295.83|297.16|295.36|0
1645040510000|2022-02-16 19:41:50|296.93|295.13|297.39|295.59|297.39|295.59|296.93|295.13|0
1645040520000|2022-02-16 19:42:00|297.16|295.36|297.63|295.83|297.63|295.83|297.16|295.36|0
1645040530000|2022-02-16 19:42:10|297.86|296.06|297.16|295.36|297.86|296.06|297.16|295.36|0
1645040540000|2022-02-16 19:42:20|296.7|294.9|294.61|292.81|296.7|294.9|294.61|292.81|0
1645040550000|2022-02-16 19:42:30|295.77|293.97|294.96|293.16|295.77|293.97|294.96|293.16|0
1645040560000|2022-02-16 19:42:40|295.07|293.27|294.73|292.93|295.07|293.27|294.73|292.93|0
1645040570000|2022-02-16 19:42:50|294.61|292.81|295.07|293.27|295.54|293.74|294.61|292.81|0
1645040580000|2022-02-16 19:43:00|294.61|292.81|293.11|291.31|294.61|292.81|293.11|291.31|0
1645040590000|2022-02-16 19:43:10|292.99|291.19|293.45|291.65|293.45|291.65|292.88|291.08|0
1645040600000|2022-02-16 19:43:20|293.22|291.42|294.38|292.58|294.38|292.58|293.22|291.42|0
1645040610000|2022-02-16 19:43:30|294.15|292.35|293.92|292.12|294.15|292.35|293.45|291.65|0
1645040620000|2022-02-16 19:43:40|293.8|292|293.68|291.88|293.92|292.12|293.68|291.88|0
1645040630000|2022-02-16 19:43:50|293.45|291.65|294.38|292.58|294.38|292.58|293.45|291.65|0
1645040640000|2022-02-16 19:44:00|295.54|293.74|295.77|293.97|295.77|293.97|295.54|293.74|0
1645040650000|2022-02-16 19:44:10|295.54|293.74|295.54|293.74|295.54|293.74|295.31|293.51|0
1645040660000|2022-02-16 19:44:20|295.31|293.51|294.96|293.16|295.31|293.51|294.61|292.81|0
1645040670000|2022-02-16 19:44:30|295.54|293.74|295.54|293.74|295.54|293.74|295.31|293.51|0
1645040680000|2022-02-16 19:44:40|295.43|293.63|295.31|293.51|295.43|293.63|295.31|293.51|0
1645040690000|2022-02-16 19:44:50|294.84|293.04|294.73|292.93|294.84|293.04|294.61|292.81|0
1645040700000|2022-02-16 19:45:00|295.19|293.39|295.77|293.97|295.77|293.97|295.07|293.27|0
1645040710000|2022-02-16 19:45:10|294.84|293.04|295.07|293.27|295.54|293.74|294.84|293.04|0
1645040720000|2022-02-16 19:45:20|294.61|292.81|293.92|292.12|294.61|292.81|293.92|292.12|0
1645040730000|2022-02-16 19:45:30|293.57|291.77|293.45|291.65|293.68|291.88|293.22|291.42|0
1645040740000|2022-02-16 19:45:40|292.99|291.19|292.99|291.19|293.22|291.42|292.99|291.19|0
1645040750000|2022-02-16 19:45:50|293.34|291.54|293.45|291.65|293.45|291.65|293.22|291.42|0
1645040760000|2022-02-16 19:46:00|294.15|292.35|293.22|291.42|294.15|292.35|293.22|291.42|0
1645040770000|2022-02-16 19:46:10|292.99|291.19|292.3|290.5|292.99|291.19|292.3|290.5|0
1645040780000|2022-02-16 19:46:20|293.45|291.65|293.22|291.42|293.45|291.65|293.22|291.42|0
1645040790000|2022-02-16 19:46:30|293.11|291.31|293.45|291.65|293.45|291.65|292.88|291.08|0
1645040800000|2022-02-16 19:46:40|293.34|291.54|293.45|291.65|293.45|291.65|292.99|291.19|0
1645040810000|2022-02-16 19:46:50|293.34|291.54|293.45|291.65|293.45|291.65|293.22|291.42|0
1645040820000|2022-02-16 19:47:00|294.15|292.35|293.91|292.11|294.38|292.58|293.91|292.11|0
1645040830000|2022-02-16 19:47:10|294.38|292.58|293.8|292|294.61|292.81|293.8|292|0
1645040840000|2022-02-16 19:47:20|293.68|291.88|293.91|292.11|294.15|292.35|293.68|291.88|0
1645040850000|2022-02-16 19:47:30|294.15|292.35|294.38|292.58|294.38|292.58|294.15|292.35|0
1645040860000|2022-02-16 19:47:40|294.5|292.7|294.61|292.81|294.61|292.81|294.38|292.58|0
1645040870000|2022-02-16 19:47:50|294.38|292.58|296.23|294.43|296.23|294.43|294.38|292.58|0
1645040880000|2022-02-16 19:48:00|296|294.2|297.39|295.59|297.62|295.82|296|294.2|0
1645040890000|2022-02-16 19:48:10|297.28|295.48|297.86|296.06|297.86|296.06|297.28|295.48|0
1645040900000|2022-02-16 19:48:20|298.09|296.29|298.55|296.75|298.79|296.99|298.09|296.29|0
1645040910000|2022-02-16 19:48:30|298.32|296.52|299.72|297.92|299.72|297.92|298.32|296.52|0
1645040920000|2022-02-16 19:48:40|299.48|297.68|298.21|296.41|299.48|297.68|298.21|296.41|0
1645040930000|2022-02-16 19:48:50|298.09|296.29|297.86|296.06|298.09|296.29|297.86|296.06|0
1645040940000|2022-02-16 19:49:00|297.62|295.82|298.32|296.52|298.32|296.52|297.39|295.59|0
1645040950000|2022-02-16 19:49:10|296.93|295.13|296.7|294.9|296.93|295.13|296.23|294.43|0
1645040960000|2022-02-16 19:49:20|296.93|295.13|296.7|294.9|297.05|295.25|296.7|294.9|0
1645040970000|2022-02-16 19:49:30|296.12|294.32|296.46|294.66|296.7|294.9|296.12|294.32|0
1645040980000|2022-02-16 19:49:40|296.58|294.78|296.93|295.13|296.93|295.13|296.23|294.43|0
1645040990000|2022-02-16 19:49:50|296.58|294.78|297.86|296.06|297.86|296.06|296.46|294.66|0
1645041000000|2022-02-16 19:50:00|298.09|296.29|297.86|296.06|298.09|296.29|297.86|296.06|0
1645041010000|2022-02-16 19:50:10|297.62|295.82|298.21|296.41|298.32|296.52|297.62|295.82|0
1645041020000|2022-02-16 19:50:20|298.55|296.75|298.55|296.75|298.55|296.75|298.32|296.52|0
1645041030000|2022-02-16 19:50:30|298.32|296.52|298.55|296.75|299.02|297.22|298.32|296.52|0
1645041040000|2022-02-16 19:50:40|298.79|296.99|298.91|297.11|298.91|297.11|298.79|296.99|0
1645041050000|2022-02-16 19:50:50|298.79|296.99|298.79|296.99|298.79|296.99|298.32|296.52|0
1645041060000|2022-02-16 19:51:00|297.62|295.82|296.7|294.9|297.62|295.82|296.7|294.9|0
1645041070000|2022-02-16 19:51:10|297.62|295.82|297.86|296.06|297.86|296.06|297.39|295.59|0
1645041080000|2022-02-16 19:51:20|297.39|295.59|297.86|296.06|297.86|296.06|297.39|295.59|0
1645041090000|2022-02-16 19:51:30|297.62|295.82|297.16|295.36|297.62|295.82|296.93|295.13|0
1645041100000|2022-02-16 19:51:40|297.05|295.25|296.93|295.13|297.05|295.25|296.93|295.13|0
1645041110000|2022-02-16 19:51:50|296.7|294.9|296.46|294.66|296.7|294.9|296.46|294.66|0
1645041120000|2022-02-16 19:52:00|296.7|294.9|295.77|293.97|296.7|294.9|295.77|293.97|0
1645041130000|2022-02-16 19:52:10|296|294.2|296.69|294.89|296.93|295.13|296|294.2|0
1645041140000|2022-02-16 19:52:20|296.46|294.66|296.23|294.43|296.46|294.66|296.23|294.43|0
1645041150000|2022-02-16 19:52:30|296|294.2|296|294.2|296|294.2|295.3|293.5|0
1645041160000|2022-02-16 19:52:40|295.77|293.97|295.3|293.5|295.77|293.97|295.3|293.5|0
1645041170000|2022-02-16 19:52:50|295.53|293.73|294.84|293.04|295.53|293.73|294.84|293.04|0
1645041180000|2022-02-16 19:53:00|294.14|292.34|293.68|291.88|294.14|292.34|293.45|291.65|0
1645041190000|2022-02-16 19:53:10|293.8|292|293.45|291.65|293.8|292|293.45|291.65|0
1645041200000|2022-02-16 19:53:20|293.22|291.42|293.68|291.88|293.68|291.88|293.22|291.42|0
1645041210000|2022-02-16 19:53:30|293.91|292.11|294.03|292.23|294.03|292.23|293.45|291.65|0
1645041220000|2022-02-16 19:53:40|294.61|292.81|294.14|292.34|294.73|292.93|294.14|292.34|0
1645041230000|2022-02-16 19:53:50|293.91|292.11|293.45|291.65|293.91|292.11|293.45|291.65|0
1645041240000|2022-02-16 19:54:00|294.5|292.7|295.07|293.27|295.3|293.5|294.5|292.7|0
1645041250000|2022-02-16 19:54:10|295.3|293.5|295.3|293.5|295.53|293.73|295.3|293.5|0
1645041260000|2022-02-16 19:54:20|294.84|293.04|295.3|293.5|295.3|293.5|294.84|293.04|0
1645041270000|2022-02-16 19:54:30|295.65|293.85|295.3|293.5|295.65|293.85|295.3|293.5|0
1645041280000|2022-02-16 19:54:40|295.07|293.27|295.07|293.27|295.07|293.27|294.84|293.04|0
1645041290000|2022-02-16 19:54:50|294.84|293.04|294.84|293.04|295.3|293.5|294.84|293.04|0
1645041300000|2022-02-16 19:55:00|294.61|292.81|293.91|292.11|295.07|293.27|293.91|292.11|0
1645041310000|2022-02-16 19:55:10|293.68|291.88|294.38|292.58|294.84|293.04|293.68|291.88|0
1645041320000|2022-02-16 19:55:20|294.14|292.34|294.14|292.34|294.14|292.34|294.14|292.34|0
1645041330000|2022-02-16 19:55:30|293.91|292.11|293.68|291.88|294.14|292.34|293.68|291.88|0
1645041340000|2022-02-16 19:55:40|293.45|291.65|292.76|290.96|293.45|291.65|292.76|290.96|0
1645041350000|2022-02-16 19:55:50|293.22|291.42|293.11|291.31|293.22|291.42|292.99|291.19|0
1645041360000|2022-02-16 19:56:00|292.06|290.26|292.52|290.72|292.52|290.72|292.06|290.26|0
1645041370000|2022-02-16 19:56:10|293.22|291.42|292.06|290.26|293.22|291.42|292.06|290.26|0
1645041380000|2022-02-16 19:56:20|291.83|290.03|292.06|290.26|292.06|290.26|291.83|290.03|0
1645041390000|2022-02-16 19:56:30|292.75|290.95|292.75|290.95|293.22|291.42|292.75|290.95|0
1645041400000|2022-02-16 19:56:40|292.52|290.72|292.29|290.49|292.52|290.72|292.29|290.49|0
1645041410000|2022-02-16 19:56:50|292.06|290.26|291.83|290.03|292.29|290.49|291.83|290.03|0
1645041420000|2022-02-16 19:57:00|290.21|288.41|289.98|288.18|290.21|288.41|289.75|287.95|0
1645041430000|2022-02-16 19:57:10|290.56|288.76|290.67|288.87|290.79|288.99|290.56|288.76|0
1645041440000|2022-02-16 19:57:20|290.44|288.64|290.21|288.41|290.56|288.76|290.21|288.41|0
1645041450000|2022-02-16 19:57:30|288.83|287.03|288.6|286.8|288.83|287.03|288.6|286.8|0
1645041460000|2022-02-16 19:57:40|288.83|287.03|289.75|287.95|289.75|287.95|288.83|287.03|0
1645041470000|2022-02-16 19:57:50|290.21|288.41|289.64|287.84|290.21|288.41|289.64|287.84|0
1645041480000|2022-02-16 19:58:00|289.52|287.72|288.72|286.92|289.52|287.72|288.72|286.92|0
1645041490000|2022-02-16 19:58:10|289.06|287.26|288.6|286.8|289.06|287.26|288.6|286.8|0
1645041500000|2022-02-16 19:58:20|288.83|287.03|289.06|287.26|289.06|287.26|288.6|286.8|0
1645041510000|2022-02-16 19:58:30|288.72|286.92|288.6|286.8|288.72|286.92|288.37|286.57|0
1645041520000|2022-02-16 19:58:40|288.83|287.03|288.83|287.03|288.83|287.03|288.37|286.57|0
1645041530000|2022-02-16 19:58:50|288.72|286.92|288.83|287.03|288.83|287.03|288.72|286.92|0
1645041540000|2022-02-16 19:59:00|288.72|286.92|289.52|287.72|289.52|287.72|287.91|286.11|0
1645041550000|2022-02-16 19:59:10|289.75|287.95|290.33|288.53|290.67|288.87|289.75|287.95|0
1645041560000|2022-02-16 19:59:20|290.21|288.41|289.52|287.72|290.21|288.41|289.52|287.72|0
1645041570000|2022-02-16 19:59:30|289.29|287.49|289.75|287.95|289.75|287.95|289.06|287.26|0
1645041580000|2022-02-16 19:59:40|289.18|287.38|288.83|287.03|289.18|287.38|288.83|287.03|0
1645041590000|2022-02-16 19:59:50|288.37|286.57|287.91|286.11|288.37|286.57|287.91|286.11|0
1645041600000|2022-02-16 20:00:00|287.34|285.54|287.45|285.65|287.68|285.88|287.22|285.42|0
1645041610000|2022-02-16 20:00:10|287.22|285.42|286.99|285.19|287.45|285.65|286.99|285.19|0
1645041620000|2022-02-16 20:00:20|287.11|285.31|286.76|284.96|287.11|285.31|286.76|284.96|0
1645041630000|2022-02-16 20:00:30|286.3|284.5|285.15|283.35|286.3|284.5|285.15|283.35|0
1645041640000|2022-02-16 20:00:40|285.61|283.81|286.3|284.5|286.3|284.5|285.61|283.81|0
1645041650000|2022-02-16 20:00:50|286.99|285.19|286.65|284.85|286.99|285.19|286.65|284.85|0
1645041660000|2022-02-16 20:01:00|286.76|284.96|287.45|285.65|287.45|285.65|286.53|284.73|0
1645041670000|2022-02-16 20:01:10|287.22|285.42|286.76|284.96|287.22|285.42|286.76|284.96|0
1645041680000|2022-02-16 20:01:20|286.99|285.19|286.76|284.96|287.22|285.42|286.76|284.96|0
1645041690000|2022-02-16 20:01:30|286.88|285.08|287.91|286.11|287.91|286.11|286.88|285.08|0
1645041700000|2022-02-16 20:01:40|287.68|285.88|288.83|287.03|288.83|287.03|287.68|285.88|0
1645041710000|2022-02-16 20:01:50|288.6|286.8|289.75|287.95|289.75|287.95|288.6|286.8|0
1645041720000|2022-02-16 20:02:00|289.98|288.18|288.6|286.8|289.98|288.18|288.6|286.8|0
1645041730000|2022-02-16 20:02:10|289.06|287.26|288.83|287.03|289.06|287.26|288.6|286.8|0
1645041740000|2022-02-16 20:02:20|288.37|286.57|288.14|286.34|288.49|286.69|288.14|286.34|0
1645041750000|2022-02-16 20:02:30|287.91|286.11|288.83|287.03|288.83|287.03|287.91|286.11|0
1645041760000|2022-02-16 20:02:40|289.06|287.26|288.14|286.34|289.06|287.26|288.14|286.34|0
1645041770000|2022-02-16 20:02:50|287.68|285.88|287.57|285.77|287.68|285.88|287.22|285.42|0
1645041780000|2022-02-16 20:03:00|287.45|285.65|286.52|284.72|287.45|285.65|286.52|284.72|0
1645041790000|2022-02-16 20:03:10|286.75|284.95|286.29|284.49|286.75|284.95|285.84|284.04|0
1645041800000|2022-02-16 20:03:20|286.75|284.95|286.29|284.49|286.75|284.95|286.29|284.49|0
1645041810000|2022-02-16 20:03:30|286.52|284.72|285.83|284.03|286.52|284.72|285.83|284.03|0
1645041820000|2022-02-16 20:03:40|284.92|283.12|285.83|284.03|285.83|284.03|284.92|283.12|0
1645041830000|2022-02-16 20:03:50|284.23|282.43|284.23|282.43|284.69|282.89|284.23|282.43|0
1645041840000|2022-02-16 20:04:00|284.46|282.66|284.23|282.43|284.46|282.66|284.23|282.43|0
1645041850000|2022-02-16 20:04:10|284|282.2|283.54|281.74|284.23|282.43|283.54|281.74|0
1645041860000|2022-02-16 20:04:20|282.62|280.82|282.85|281.05|283.08|281.28|282.62|280.82|0
1645041870000|2022-02-16 20:04:30|282.39|280.59|279.42|277.62|282.39|280.59|279.42|277.62|0
1645041880000|2022-02-16 20:04:40|278.96|277.16|278.73|276.93|279.42|277.62|278.05|276.25|0
1645041890000|2022-02-16 20:04:50|279.08|277.28|278.73|276.93|279.87|278.07|278.73|276.93|0
1645041900000|2022-02-16 20:05:00|278.96|277.16|279.19|277.39|279.19|277.39|278.96|277.16|0
1645041910000|2022-02-16 20:05:10|279.42|277.62|279.54|277.74|279.54|277.74|279.42|277.62|0
1645041920000|2022-02-16 20:05:20|279.65|277.85|280.1|278.3|280.56|278.76|279.65|277.85|0
1645041930000|2022-02-16 20:05:30|280.79|278.99|280.1|278.3|280.79|278.99|280.1|278.3|0
1645041940000|2022-02-16 20:05:40|280.33|278.53|279.87|278.07|280.33|278.53|279.65|277.85|0
1645041950000|2022-02-16 20:05:50|279.65|277.85|279.65|277.85|280.1|278.3|279.65|277.85|0
1645041960000|2022-02-16 20:06:00|279.87|278.07|280.33|278.53|280.33|278.53|279.87|278.07|0
1645041970000|2022-02-16 20:06:10|280.1|278.3|280.33|278.53|280.33|278.53|279.65|277.85|0
1645041980000|2022-02-16 20:06:20|280.22|278.42|279.76|277.96|280.22|278.42|279.76|277.96|0
1645041990000|2022-02-16 20:06:30|279.54|277.74|280.1|278.3|280.1|278.3|279.19|277.39|0
1645042000000|2022-02-16 20:06:40|281.02|279.22|282.16|280.36|282.16|280.36|281.02|279.22|0
1645042010000|2022-02-16 20:06:50|281.93|280.13|281.48|279.68|282.16|280.36|281.48|279.68|0
1645042020000|2022-02-16 20:07:00|281.7|279.9|281.93|280.13|282.16|280.36|281.48|279.68|0
1645042030000|2022-02-16 20:07:10|282.62|280.82|282.16|280.36|282.62|280.82|282.16|280.36|0
1645042040000|2022-02-16 20:07:20|281.93|280.13|281.02|279.22|281.93|280.13|281.02|279.22|0
1645042050000|2022-02-16 20:07:30|281.7|279.9|281.82|280.02|282.16|280.36|281.7|279.9|0
1645042060000|2022-02-16 20:07:40|281.25|279.45|281.47|279.67|281.47|279.67|280.56|278.76|0
1645042070000|2022-02-16 20:07:50|281.02|279.22|281.02|279.22|281.25|279.45|280.79|278.99|0
1645042080000|2022-02-16 20:08:00|280.56|278.76|280.56|278.76|280.79|278.99|280.33|278.53|0
1645042090000|2022-02-16 20:08:10|281.25|279.45|281.02|279.22|281.25|279.45|280.79|278.99|0
1645042100000|2022-02-16 20:08:20|280.56|278.76|280.56|278.76|280.56|278.76|280.22|278.42|0
1645042110000|2022-02-16 20:08:30|279.65|277.85|280.56|278.76|280.56|278.76|279.65|277.85|0
1645042120000|2022-02-16 20:08:40|281.02|279.22|281.47|279.67|281.47|279.67|281.02|279.22|0
1645042130000|2022-02-16 20:08:50|281.36|279.56|281.25|279.45|281.47|279.67|281.02|279.22|0
1645042140000|2022-02-16 20:09:00|281.36|279.56|281.82|280.02|282.16|280.36|281.36|279.56|0
1645042150000|2022-02-16 20:09:10|281.7|279.9|282.39|280.59|282.62|280.82|281.7|279.9|0
1645042160000|2022-02-16 20:09:20|281.82|280.02|281.7|279.9|282.16|280.36|281.7|279.9|0
1645042170000|2022-02-16 20:09:30|281.25|279.45|281.02|279.22|281.47|279.67|281.02|279.22|0
1645042180000|2022-02-16 20:09:40|280.79|278.99|281.7|279.9|281.7|279.9|280.79|278.99|0
1645042190000|2022-02-16 20:09:50|281.47|279.67|281.7|279.9|281.7|279.9|281.47|279.67|0
1645042200000|2022-02-16 20:10:00|281.25|279.45|281.7|279.9|281.7|279.9|281.02|279.22|0
1645042210000|2022-02-16 20:10:10|281.47|279.67|281.47|279.67|281.7|279.9|281.47|279.67|0
1645042220000|2022-02-16 20:10:20|281.25|279.45|281.47|279.67|281.47|279.67|281.25|279.45|0
1645042230000|2022-02-16 20:10:30|282.16|280.36|282.16|280.36|282.16|280.36|281.7|279.9|0
1645042240000|2022-02-16 20:10:40|281.93|280.13|282.39|280.59|282.39|280.59|281.7|279.9|0
1645042250000|2022-02-16 20:10:50|282.16|280.36|282.16|280.36|282.16|280.36|281.93|280.13|0
1645042260000|2022-02-16 20:11:00|282.28|280.48|283.08|281.28|283.08|281.28|282.28|280.48|0
1645042270000|2022-02-16 20:11:10|283.31|281.51|283.77|281.97|283.77|281.97|283.31|281.51|0
1645042280000|2022-02-16 20:11:20|284.68|282.88|284.45|282.65|284.68|282.88|284.45|282.65|0
1645042290000|2022-02-16 20:11:30|284.11|282.31|284.45|282.65|284.8|283|284.11|282.31|0
1645042300000|2022-02-16 20:11:40|284.34|282.54|284.8|283|284.8|283|284.34|282.54|0
1645042310000|2022-02-16 20:11:50|284.68|282.88|284.91|283.11|285.14|283.34|284.45|282.65|0
1645042320000|2022-02-16 20:12:00|285.6|283.8|285.83|284.03|285.83|284.03|285.14|283.34|0
1645042330000|2022-02-16 20:12:10|285.37|283.57|285.14|283.34|285.37|283.57|284.45|282.65|0
1645042340000|2022-02-16 20:12:20|285.37|283.57|285.83|284.03|286.52|284.72|285.37|283.57|0
1645042350000|2022-02-16 20:12:30|286.29|284.49|286.06|284.26|286.29|284.49|285.83|284.03|0
1645042360000|2022-02-16 20:12:40|285.37|283.57|284.91|283.11|285.37|283.57|284.91|283.11|0
1645042370000|2022-02-16 20:12:50|285.03|283.23|285.14|283.34|285.14|283.34|284.45|282.65|0
1645042380000|2022-02-16 20:13:00|284.68|282.88|283.99|282.19|284.68|282.88|283.76|281.96|0
1645042390000|2022-02-16 20:13:10|283.54|281.74|283.76|281.96|283.99|282.19|283.54|281.74|0
1645042400000|2022-02-16 20:13:20|284.22|282.42|284.45|282.65|284.68|282.88|284.22|282.42|0
1645042410000|2022-02-16 20:13:30|283.99|282.19|284.68|282.88|284.68|282.88|283.99|282.19|0
1645042420000|2022-02-16 20:13:40|285.14|283.34|285.14|283.34|285.14|283.34|284.91|283.11|0
1645042430000|2022-02-16 20:13:50|285.6|283.8|285.83|284.03|286.06|284.26|285.6|283.8|0
1645042440000|2022-02-16 20:14:00|285.6|283.8|284.68|282.88|286.06|284.26|284.68|282.88|0
1645042450000|2022-02-16 20:14:10|284.91|283.11|285.6|283.8|285.6|283.8|284.91|283.11|0
1645042460000|2022-02-16 20:14:20|286.06|284.26|285.37|283.57|286.06|284.26|285.37|283.57|0
1645042470000|2022-02-16 20:14:30|285.14|283.34|284.68|282.88|285.6|283.8|284.68|282.88|0
1645042480000|2022-02-16 20:14:40|284.45|282.65|284.45|282.65|284.45|282.65|284.22|282.42|0
1645042490000|2022-02-16 20:14:50|285.03|283.23|284.68|282.88|285.03|283.23|284.68|282.88|0
1645042500000|2022-02-16 20:15:00|284.22|282.42|284.34|282.54|284.57|282.77|284.22|282.42|0
1645042510000|2022-02-16 20:15:10|284.91|283.11|285.6|283.8|285.6|283.8|284.91|283.11|0
1645042520000|2022-02-16 20:15:20|285.49|283.69|285.14|283.34|285.83|284.03|285.14|283.34|0
1645042530000|2022-02-16 20:15:30|284.91|283.11|285.6|283.8|285.6|283.8|284.91|283.11|0
1645042540000|2022-02-16 20:15:40|285.14|283.34|285.83|284.03|286.29|284.49|285.14|283.34|0
1645042550000|2022-02-16 20:15:50|285.6|283.8|284.91|283.11|285.6|283.8|284.91|283.11|0
1645042560000|2022-02-16 20:16:00|284.45|282.65|285.14|283.34|285.14|283.34|284.45|282.65|0
1645042570000|2022-02-16 20:16:10|285.6|283.8|285.83|284.03|286.06|284.26|285.6|283.8|0
1645042580000|2022-02-16 20:16:20|285.37|283.57|285.14|283.34|285.37|283.57|285.14|283.34|0
1645042590000|2022-02-16 20:16:30|284.68|282.88|284.91|283.11|284.91|283.11|284.45|282.65|0
1645042600000|2022-02-16 20:16:40|284.45|282.65|283.99|282.19|284.45|282.65|283.53|281.73|0
1645042610000|2022-02-16 20:16:50|283.76|281.96|283.53|281.73|283.76|281.96|283.53|281.73|0
1645042620000|2022-02-16 20:17:00|282.62|280.82|282.62|280.82|282.62|280.82|282.62|280.82|0
1645042630000|2022-02-16 20:17:10|282.13|280.33|281.67|279.87|282.13|280.33|281.67|279.87|0
1645042640000|2022-02-16 20:17:20|281.9|280.1|282.36|280.56|282.36|280.56|281.9|280.1|0
1645042650000|2022-02-16 20:17:30|282.13|280.33|282.36|280.56|282.36|280.56|282.02|280.22|0
1645042660000|2022-02-16 20:17:40|283.06|281.26|283.06|281.26|283.29|281.49|283.06|281.26|0
1645042670000|2022-02-16 20:17:50|283.29|281.49|283.06|281.26|283.29|281.49|283.06|281.26|0
1645042680000|2022-02-16 20:18:00|282.83|281.03|283.98|282.18|284.45|282.65|282.83|281.03|0
1645042690000|2022-02-16 20:18:10|284.45|282.65|284.45|282.65|284.68|282.88|284.45|282.65|0
1645042700000|2022-02-16 20:18:20|283.52|281.72|284.68|282.88|284.68|282.88|283.52|281.72|0
1645042710000|2022-02-16 20:18:30|284.21|282.41|284.45|282.65|284.45|282.65|283.98|282.18|0
1645042720000|2022-02-16 20:18:40|283.98|282.18|283.29|281.49|283.98|282.18|283.29|281.49|0
1645042730000|2022-02-16 20:18:50|283.18|281.38|283.52|281.72|283.52|281.72|283.18|281.38|0
1645042740000|2022-02-16 20:19:00|283.29|281.49|283.29|281.49|283.75|281.95|283.29|281.49|0
1645042750000|2022-02-16 20:19:10|282.95|281.15|283.06|281.26|283.18|281.38|282.95|281.15|0
1645042760000|2022-02-16 20:19:20|282.83|281.03|282.83|281.03|282.83|281.03|282.36|280.56|0
1645042770000|2022-02-16 20:19:30|283.06|281.26|282.13|280.33|283.06|281.26|282.13|280.33|0
1645042780000|2022-02-16 20:19:40|282.36|280.56|282.36|280.56|282.36|280.56|281.9|280.1|0
1645042790000|2022-02-16 20:19:50|282.13|280.33|280.98|279.18|282.13|280.33|280.98|279.18|0
1645042800000|2022-02-16 20:20:00|281.67|279.87|281.67|279.87|281.9|280.1|281.67|279.87|0
1645042810000|2022-02-16 20:20:10|282.13|280.33|281.9|280.1|282.13|280.33|281.67|279.87|0
1645042820000|2022-02-16 20:20:20|281.21|279.41|280.98|279.18|281.33|279.53|280.98|279.18|0
1645042830000|2022-02-16 20:20:30|281.44|279.64|281.67|279.87|281.67|279.87|281.44|279.64|0
1645042840000|2022-02-16 20:20:40|281.44|279.64|282.13|280.33|282.13|280.33|281.21|279.41|0
1645042850000|2022-02-16 20:20:50|282.36|280.56|282.83|281.03|282.83|281.03|282.36|280.56|0
1645042860000|2022-02-16 20:21:00|282.59|280.79|283.87|282.07|283.98|282.18|282.59|280.79|0
1645042870000|2022-02-16 20:21:10|283.52|281.72|283.52|281.72|283.98|282.18|283.52|281.72|0
1645042880000|2022-02-16 20:21:20|283.29|281.49|282.83|281.03|283.29|281.49|282.83|281.03|0
1645042890000|2022-02-16 20:21:30|283.06|281.26|282.83|281.03|283.06|281.26|282.83|281.03|0
1645042900000|2022-02-16 20:21:40|283.29|281.49|282.82|281.02|283.29|281.49|282.82|281.02|0
1645042910000|2022-02-16 20:21:50|282.13|280.33|281.9|280.1|282.13|280.33|281.9|280.1|0
1645042920000|2022-02-16 20:22:00|281.67|279.87|281.44|279.64|281.9|280.1|281.44|279.64|0
1645042930000|2022-02-16 20:22:10|281.67|279.87|283.06|281.26|283.06|281.26|281.67|279.87|0
1645042940000|2022-02-16 20:22:20|283.29|281.49|283.29|281.49|283.29|281.49|283.29|281.49|0
1645042950000|2022-02-16 20:22:30|283.52|281.72|283.06|281.26|283.52|281.72|283.06|281.26|0
1645042960000|2022-02-16 20:22:40|283.52|281.72|283.98|282.18|283.98|282.18|283.52|281.72|0
1645042970000|2022-02-16 20:22:50|283.75|281.95|285.37|283.57|285.37|283.57|283.75|281.95|0
1645042980000|2022-02-16 20:23:00|285.14|283.34|284.91|283.11|285.14|283.34|284.44|282.64|0
1645042990000|2022-02-16 20:23:10|285.84|284.04|286.07|284.27|286.76|284.96|285.37|283.57|0
1645043000000|2022-02-16 20:23:20|285.37|283.57|284.1|282.3|285.37|283.57|284.1|282.3|0
1645043010000|2022-02-16 20:23:30|284.91|283.11|285.6|283.8|285.83|284.03|284.91|283.11|0
1645043020000|2022-02-16 20:23:40|285.37|283.57|285.14|283.34|285.37|283.57|285.14|283.34|0
1645043030000|2022-02-16 20:23:50|284.56|282.76|284.44|282.64|284.68|282.88|284.21|282.41|0
1645043040000|2022-02-16 20:24:00|283.87|282.07|284.44|282.64|284.68|282.88|283.87|282.07|0
1645043050000|2022-02-16 20:24:10|283.98|282.18|283.75|281.95|283.98|282.18|283.29|281.49|0
1645043060000|2022-02-16 20:24:20|283.52|281.72|285.37|283.57|285.37|283.57|283.52|281.72|0
1645043070000|2022-02-16 20:24:30|285.14|283.34|284.91|283.11|285.14|283.34|284.68|282.88|0
1645043080000|2022-02-16 20:24:40|284.68|282.88|283.29|281.49|284.68|282.88|283.29|281.49|0
1645043090000|2022-02-16 20:24:50|283.06|281.26|283.52|281.72|283.52|281.72|283.06|281.26|0
1645043100000|2022-02-16 20:25:00|283.75|281.95|283.52|281.72|283.75|281.95|282.82|281.02|0
1645043110000|2022-02-16 20:25:10|283.18|281.38|282.71|280.91|283.18|281.38|282.71|280.91|0
1645043120000|2022-02-16 20:25:20|283.06|281.26|282.59|280.79|283.06|281.26|282.59|280.79|0
1645043130000|2022-02-16 20:25:30|282.82|281.02|282.82|281.02|283.29|281.49|282.82|281.02|0
1645043140000|2022-02-16 20:25:40|282.71|280.91|281.67|279.87|282.71|280.91|281.67|279.87|0
1645043150000|2022-02-16 20:25:50|281.9|280.1|281.9|280.1|281.9|280.1|281.9|280.1|0
1645043160000|2022-02-16 20:26:00|281.67|279.87|282.13|280.33|282.82|281.02|281.67|279.87|0
1645043170000|2022-02-16 20:26:10|281.44|279.64|281.67|279.87|281.67|279.87|281.44|279.64|0
1645043180000|2022-02-16 20:26:20|281.21|279.41|282.13|280.33|282.13|280.33|281.21|279.41|0
1645043190000|2022-02-16 20:26:30|282.36|280.56|282.82|281.02|282.82|281.02|282.36|280.56|0
1645043200000|2022-02-16 20:26:40|282.59|280.79|281.21|279.41|282.59|280.79|281.21|279.41|0
1645043210000|2022-02-16 20:26:50|281.44|279.64|282.48|280.68|282.48|280.68|281.44|279.64|0
1645043220000|2022-02-16 20:27:00|282.82|281.02|282.36|280.56|282.82|281.02|282.36|280.56|0
1645043230000|2022-02-16 20:27:10|281.21|279.41|282.08|280.28|282.08|280.28|281.09|279.29|0
1645043240000|2022-02-16 20:27:20|281.85|280.05|282.31|280.51|282.54|280.74|281.85|280.05|0
1645043250000|2022-02-16 20:27:30|282.08|280.28|281.39|279.59|282.08|280.28|281.39|279.59|0
1645043260000|2022-02-16 20:27:40|281.05|279.25|281.62|279.82|281.62|279.82|280.93|279.13|0
1645043270000|2022-02-16 20:27:50|281.39|279.59|280.7|278.9|281.39|279.59|280.7|278.9|0
1645043280000|2022-02-16 20:28:00|281.16|279.36|281.97|280.17|281.97|280.17|280.7|278.9|0
1645043290000|2022-02-16 20:28:10|282.08|280.28|282.08|280.28|282.54|280.74|281.85|280.05|0
1645043300000|2022-02-16 20:28:20|283.24|281.44|283.01|281.21|283.24|281.44|283.01|281.21|0
1645043310000|2022-02-16 20:28:30|282.54|280.74|282.54|280.74|282.54|280.74|282.08|280.28|0
1645043320000|2022-02-16 20:28:40|283|281.2|283|281.2|283|281.2|282.54|280.74|0
1645043330000|2022-02-16 20:28:50|282.77|280.97|283.24|281.44|283.47|281.67|282.77|280.97|0
1645043340000|2022-02-16 20:29:00|282.54|280.74|281.39|279.59|282.54|280.74|281.39|279.59|0
1645043350000|2022-02-16 20:29:10|281.85|280.05|282.31|280.51|282.31|280.51|281.62|279.82|0
1645043360000|2022-02-16 20:29:20|281.85|280.05|281.05|279.25|281.85|280.05|281.05|279.25|0
1645043370000|2022-02-16 20:29:30|281.39|279.59|281.16|279.36|281.39|279.59|280.93|279.13|0
1645043380000|2022-02-16 20:29:40|280.93|279.13|281.16|279.36|281.16|279.36|280.93|279.13|0
1645043390000|2022-02-16 20:29:50|281.39|279.59|279.32|277.52|281.39|279.59|279.21|277.41|0
1645043400000|2022-02-16 20:30:00|279.78|277.98|278.86|277.06|280.01|278.21|278.86|277.06|0
1645043410000|2022-02-16 20:30:10|279.55|277.75|280.93|279.13|280.93|279.13|279.55|277.75|0
1645043420000|2022-02-16 20:30:20|281.16|279.36|281.85|280.05|281.85|280.05|281.16|279.36|0
1645043430000|2022-02-16 20:30:30|281.62|279.82|280.93|279.13|281.62|279.82|280.93|279.13|0
1645043440000|2022-02-16 20:30:40|280.7|278.9|280.36|278.56|280.7|278.9|280.36|278.56|0
1645043450000|2022-02-16 20:30:50|281.05|279.25|281.62|279.82|281.62|279.82|281.05|279.25|0
1645043460000|2022-02-16 20:31:00|282.08|280.28|282.08|280.28|282.31|280.51|281.85|280.05|0
1645043470000|2022-02-16 20:31:10|282.54|280.74|282.77|280.97|282.77|280.97|282.31|280.51|0
1645043480000|2022-02-16 20:31:20|283|281.2|282.54|280.74|283|281.2|282.54|280.74|0
1645043490000|2022-02-16 20:31:30|282.08|280.28|281.97|280.17|282.08|280.28|281.97|280.17|0
1645043500000|2022-02-16 20:31:40|282.54|280.74|282.66|280.86|282.66|280.86|282.43|280.63|0
1645043510000|2022-02-16 20:31:50|282.77|280.97|282.08|280.28|282.77|280.97|282.08|280.28|0
1645043520000|2022-02-16 20:32:00|282.31|280.51|284.62|282.82|284.62|282.82|282.31|280.51|0
1645043530000|2022-02-16 20:32:10|284.16|282.36|284.74|282.94|285.08|283.28|284.16|282.36|0
1645043540000|2022-02-16 20:32:20|285.08|283.28|285.08|283.28|285.08|283.28|285.08|283.28|0
1645043550000|2022-02-16 20:32:30|285.32|283.52|285.78|283.98|285.78|283.98|285.32|283.52|0
1645043560000|2022-02-16 20:32:40|286.7|284.9|287.17|285.37|287.17|285.37|286.47|284.67|0
1645043570000|2022-02-16 20:32:50|286.47|284.67|287.4|285.6|287.4|285.6|286.47|284.67|0
1645043580000|2022-02-16 20:33:00|286.94|285.14|286.47|284.67|286.94|285.14|286.47|284.67|0
1645043590000|2022-02-16 20:33:10|286.94|285.14|287.17|285.37|287.4|285.6|286.94|285.14|0
1645043600000|2022-02-16 20:33:20|286.94|285.14|286.01|284.21|286.94|285.14|286.01|284.21|0
1645043610000|2022-02-16 20:33:30|285.78|283.98|285.78|283.98|285.78|283.98|285.55|283.75|0
1645043620000|2022-02-16 20:33:40|286.01|284.21|287.29|285.49|287.29|285.49|286.01|284.21|0
1645043630000|2022-02-16 20:33:50|286.7|284.9|286.47|284.67|286.7|284.9|286.24|284.44|0
1645043640000|2022-02-16 20:34:00|286.7|284.9|287.17|285.37|287.4|285.6|286.7|284.9|0
1645043650000|2022-02-16 20:34:10|287.4|285.6|287.4|285.6|287.4|285.6|287.17|285.37|0
1645043660000|2022-02-16 20:34:20|287.86|286.06|287.17|285.37|287.86|286.06|287.17|285.37|0
1645043670000|2022-02-16 20:34:30|287.4|285.6|286.7|284.9|287.4|285.6|286.47|284.67|0
1645043680000|2022-02-16 20:34:40|286.47|284.67|285.78|283.98|286.7|284.9|285.55|283.75|0
1645043690000|2022-02-16 20:34:50|286.01|284.21|284.85|283.05|286.13|284.33|284.85|283.05|0
1645043700000|2022-02-16 20:35:00|285.08|283.28|284.85|283.05|285.08|283.28|284.62|282.82|0
1645043710000|2022-02-16 20:35:10|285.08|283.28|285.55|283.75|285.55|283.75|284.85|283.05|0
1645043720000|2022-02-16 20:35:20|285.08|283.28|284.39|282.59|285.2|283.4|284.16|282.36|0
1645043730000|2022-02-16 20:35:30|284.62|282.82|284.16|282.36|284.62|282.82|284.16|282.36|0
1645043740000|2022-02-16 20:35:40|284.28|282.48|284.62|282.82|284.62|282.82|284.05|282.25|0
1645043750000|2022-02-16 20:35:50|284.39|282.59|284.74|282.94|285.08|283.28|284.39|282.59|0
1645043760000|2022-02-16 20:36:00|284.62|282.82|284.85|283.05|285.55|283.75|284.62|282.82|0
1645043770000|2022-02-16 20:36:10|285.08|283.28|285.78|283.98|286.01|284.21|284.85|283.05|0
1645043780000|2022-02-16 20:36:20|285.55|283.75|285.08|283.28|285.55|283.75|285.08|283.28|0
1645043790000|2022-02-16 20:36:30|284.85|283.05|285.31|283.51|285.31|283.51|284.85|283.05|0
1645043800000|2022-02-16 20:36:40|285.08|283.28|285.49|283.69|285.55|283.75|285.08|283.28|0
1645043810000|2022-02-16 20:36:50|284.8|283|283.88|282.08|285.03|283.23|283.88|282.08|0
1645043820000|2022-02-16 20:37:00|284.11|282.31|284.11|282.31|284.11|282.31|284.11|282.31|0
1645043830000|2022-02-16 20:37:10|283.65|281.85|283.19|281.39|283.65|281.85|283.19|281.39|0
1645043840000|2022-02-16 20:37:20|282.5|280.7|281.11|279.31|282.5|280.7|281.11|279.31|0
1645043850000|2022-02-16 20:37:30|281.14|279.34|281.71|279.91|281.71|279.91|281.14|279.34|0
1645043860000|2022-02-16 20:37:40|282.06|280.26|281.94|280.14|282.4|280.6|281.94|280.14|0
1645043870000|2022-02-16 20:37:50|282.17|280.37|282.17|280.37|282.29|280.49|281.94|280.14|0
1645043880000|2022-02-16 20:38:00|281.94|280.14|280.56|278.76|281.94|280.14|280.33|278.53|0
1645043890000|2022-02-16 20:38:10|280.1|278.3|280.1|278.3|280.56|278.76|279.87|278.07|0
1645043900000|2022-02-16 20:38:20|280.33|278.53|280.79|278.99|280.79|278.99|280.33|278.53|0
1645043910000|2022-02-16 20:38:30|281.02|279.22|280.33|278.53|281.02|279.22|280.1|278.3|0
1645043920000|2022-02-16 20:38:40|280.56|278.76|281.02|279.22|281.25|279.45|280.56|278.76|0
1645043930000|2022-02-16 20:38:50|281.25|279.45|281.25|279.45|281.25|279.45|281.02|279.22|0
1645043940000|2022-02-16 20:39:00|281.02|279.22|281.94|280.14|281.94|280.14|281.02|279.22|0
1645043950000|2022-02-16 20:39:10|282.06|280.26|281.94|280.14|282.17|280.37|281.94|280.14|0
1645043960000|2022-02-16 20:39:20|282.06|280.26|281.94|280.14|282.4|280.6|281.94|280.14|0
1645043970000|2022-02-16 20:39:30|281.71|279.91|280.79|278.99|281.71|279.91|280.56|278.76|0
1645043980000|2022-02-16 20:39:40|281.02|279.22|281.25|279.45|281.25|279.45|281.02|279.22|0
1645043990000|2022-02-16 20:39:50|280.56|278.76|280.1|278.3|280.56|278.76|279.76|277.96|0
1645044000000|2022-02-16 20:40:00|281.02|279.22|280.79|278.99|281.02|279.22|280.79|278.99|0
1645044010000|2022-02-16 20:40:10|281.02|279.22|281.71|279.91|281.71|279.91|281.02|279.22|0
1645044020000|2022-02-16 20:40:20|281.02|279.22|281.02|279.22|281.02|279.22|280.79|278.99|0
1645044030000|2022-02-16 20:40:30|280.91|279.11|280.33|278.53|281.25|279.45|280.33|278.53|0
1645044040000|2022-02-16 20:40:40|279.41|277.61|279.64|277.84|279.64|277.84|279.18|277.38|0
1645044050000|2022-02-16 20:40:50|279.87|278.07|280.1|278.3|280.1|278.3|279.87|278.07|0
1645044060000|2022-02-16 20:41:00|279.87|278.07|281.02|279.22|281.25|279.45|279.87|278.07|0
1645044070000|2022-02-16 20:41:10|281.25|279.45|281.94|280.14|281.94|280.14|281.25|279.45|0
1645044080000|2022-02-16 20:41:20|281.71|279.91|281.71|279.91|281.94|280.14|281.71|279.91|0
1645044090000|2022-02-16 20:41:30|281.25|279.45|280.79|278.99|281.25|279.45|280.56|278.76|0
1645044100000|2022-02-16 20:41:40|281.02|279.22|280.56|278.76|281.02|279.22|280.56|278.76|0
1645044110000|2022-02-16 20:41:50|280.33|278.53|280.33|278.53|280.33|278.53|279.87|278.07|0
1645044120000|2022-02-16 20:42:00|281.02|279.22|281.71|279.91|281.71|279.91|280.91|279.11|0
1645044130000|2022-02-16 20:42:10|281.82|280.02|281.48|279.68|281.82|280.02|281.48|279.68|0
1645044140000|2022-02-16 20:42:20|281.71|279.91|280.33|278.53|281.71|279.91|280.33|278.53|0
1645044150000|2022-02-16 20:42:30|280.1|278.3|280.1|278.3|280.1|278.3|279.87|278.07|0
1645044160000|2022-02-16 20:42:40|279.99|278.19|280.33|278.53|280.33|278.53|279.87|278.07|0
1645044170000|2022-02-16 20:42:50|280.1|278.3|279.87|278.07|280.1|278.3|279.87|278.07|0
1645044180000|2022-02-16 20:43:00|280.1|278.3|279.64|277.84|280.1|278.3|279.64|277.84|0
1645044190000|2022-02-16 20:43:10|279.87|278.07|281.02|279.22|281.02|279.22|279.87|278.07|0
1645044200000|2022-02-16 20:43:20|280.79|278.99|281.48|279.68|281.71|279.91|280.79|278.99|0
1645044210000|2022-02-16 20:43:30|281.71|279.91|281.48|279.68|281.71|279.91|281.48|279.68|0
1645044220000|2022-02-16 20:43:40|281.25|279.45|281.47|279.67|281.47|279.67|281.02|279.22|0
1645044230000|2022-02-16 20:43:50|281.7|279.9|282.05|280.25|282.05|280.25|281.47|279.67|0
1645044240000|2022-02-16 20:44:00|282.16|280.36|282.16|280.36|282.16|280.36|281.47|279.67|0
1645044250000|2022-02-16 20:44:10|281.93|280.13|281.7|279.9|281.93|280.13|281.47|279.67|0
1645044260000|2022-02-16 20:44:20|281.02|279.22|280.1|278.3|281.02|279.22|280.1|278.3|0
1645044270000|2022-02-16 20:44:30|280.45|278.65|281.24|279.44|281.24|279.44|280.45|278.65|0
1645044280000|2022-02-16 20:44:40|281.47|279.67|281.93|280.13|281.93|280.13|281.47|279.67|0
1645044290000|2022-02-16 20:44:50|282.16|280.36|281.82|280.02|282.16|280.36|281.82|280.02|0
1645044300000|2022-02-16 20:45:00|281.47|279.67|281.93|280.13|282.62|280.82|281.47|279.67|0
1645044310000|2022-02-16 20:45:10|281.7|279.9|279.87|278.07|281.7|279.9|279.87|278.07|0
1645044320000|2022-02-16 20:45:20|280.33|278.53|282.62|280.82|282.62|280.82|280.33|278.53|0
1645044330000|2022-02-16 20:45:30|283.78|281.98|284.47|282.67|284.47|282.67|283.78|281.98|0
1645044340000|2022-02-16 20:45:40|283.55|281.75|281.93|280.13|283.55|281.75|281.93|280.13|0
1645044350000|2022-02-16 20:45:50|281.47|279.67|280.9|279.1|281.7|279.9|280.56|278.76|0
1645044360000|2022-02-16 20:46:00|281.47|279.67|279.64|277.84|281.47|279.67|279.64|277.84|0
1645044370000|2022-02-16 20:46:10|279.41|277.61|278.95|277.15|279.64|277.84|278.95|277.15|0
1645044380000|2022-02-16 20:46:20|278.03|276.23|278.72|276.92|278.72|276.92|278.03|276.23|0
1645044390000|2022-02-16 20:46:30|278.26|276.46|280.33|278.53|280.33|278.53|278.26|276.46|0
1645044400000|2022-02-16 20:46:40|280.1|278.3|280.33|278.53|281.01|279.21|280.1|278.3|0
1645044410000|2022-02-16 20:46:50|279.41|277.61|278.72|276.92|279.41|277.61|278.72|276.92|0
1645044420000|2022-02-16 20:47:00|278.26|276.46|278.95|277.15|278.95|277.15|278.26|276.46|0
1645044430000|2022-02-16 20:47:10|278.84|277.04|278.49|276.69|279.18|277.38|278.49|276.69|0
1645044440000|2022-02-16 20:47:20|278.95|277.15|278.03|276.23|278.95|277.15|278.03|276.23|0
1645044450000|2022-02-16 20:47:30|278.49|276.69|278.95|277.15|278.95|277.15|278.49|276.69|0
1645044460000|2022-02-16 20:47:40|280.55|278.75|280.78|278.98|280.78|278.98|280.32|278.52|0
1645044470000|2022-02-16 20:47:50|280.32|278.52|280.32|278.52|280.32|278.52|280.1|278.3|0
1645044480000|2022-02-16 20:48:00|279.87|278.07|281.7|279.9|281.7|279.9|279.87|278.07|0
1645044490000|2022-02-16 20:48:10|280.78|278.98|280.78|278.98|281.24|279.44|280.55|278.75|0
1645044500000|2022-02-16 20:48:20|281.47|279.67|281.47|279.67|281.7|279.9|281.47|279.67|0
1645044510000|2022-02-16 20:48:30|281.7|279.9|281.82|280.02|281.93|280.13|281.7|279.9|0
1645044520000|2022-02-16 20:48:40|282.16|280.36|280.32|278.52|282.16|280.36|280.32|278.52|0
1645044530000|2022-02-16 20:48:50|279.87|278.07|278.72|276.92|279.87|278.07|278.72|276.92|0
1645044540000|2022-02-16 20:49:00|279.41|277.61|278.72|276.92|279.41|277.61|278.72|276.92|0
1645044550000|2022-02-16 20:49:10|278.38|276.58|278.84|277.04|278.95|277.15|278.38|276.58|0
1645044560000|2022-02-16 20:49:20|279.41|277.61|280.09|278.29|280.09|278.29|279.41|277.61|0
1645044570000|2022-02-16 20:49:30|280.32|278.52|279.64|277.84|280.32|278.52|279.64|277.84|0
1645044580000|2022-02-16 20:49:40|279.53|277.73|279.3|277.5|279.53|277.73|278.95|277.15|0
1645044590000|2022-02-16 20:49:50|278.95|277.15|278.26|276.46|278.95|277.15|278.03|276.23|0
1645044600000|2022-02-16 20:50:00|275.97|274.17|274.03|272.23|275.97|274.17|274.03|272.23|0
1645044610000|2022-02-16 20:50:10|275.74|273.94|277.34|275.54|277.57|275.77|275.74|273.94|0
1645044620000|2022-02-16 20:50:20|276.89|275.09|277.34|275.54|277.34|275.54|276.89|275.09|0
1645044630000|2022-02-16 20:50:30|278.26|276.46|278.38|276.58|278.38|276.58|277.8|276|0
1645044640000|2022-02-16 20:50:40|278.49|276.69|279.98|278.18|279.98|278.18|278.49|276.69|0
1645044650000|2022-02-16 20:50:50|279.64|277.84|279.86|278.06|279.86|278.06|279.41|277.61|0
1645044660000|2022-02-16 20:51:00|278.95|277.15|277.8|276|278.95|277.15|277.57|275.77|0
1645044670000|2022-02-16 20:51:10|277.34|275.54|278.49|276.69|278.49|276.69|277.34|275.54|0
1645044680000|2022-02-16 20:51:20|278.95|277.15|279.41|277.61|279.75|277.95|278.95|277.15|0
1645044690000|2022-02-16 20:51:30|278.26|276.46|278.26|276.46|278.72|276.92|278.26|276.46|0
1645044700000|2022-02-16 20:51:40|278.38|276.58|278.49|276.69|278.72|276.92|278.38|276.58|0
1645044710000|2022-02-16 20:51:50|278.61|276.81|279.18|277.38|279.18|277.38|278.61|276.81|0
1645044720000|2022-02-16 20:52:00|277.8|276|277.8|276|278.49|276.69|277.34|275.54|0
1645044730000|2022-02-16 20:52:10|277.34|275.54|277.11|275.31|277.34|275.54|277.11|275.31|0
1645044740000|2022-02-16 20:52:20|276.88|275.08|277.34|275.54|277.34|275.54|276.88|275.08|0
1645044750000|2022-02-16 20:52:30|277.23|275.43|276.66|274.86|277.23|275.43|276.66|274.86|0
1645044760000|2022-02-16 20:52:40|276.88|275.08|278.03|276.23|278.03|276.23|276.88|275.08|0
1645044770000|2022-02-16 20:52:50|278.26|276.46|278.38|276.58|278.38|276.58|278.03|276.23|0
1645044780000|2022-02-16 20:53:00|278.15|276.35|277.34|275.54|278.15|276.35|277.34|275.54|0
1645044790000|2022-02-16 20:53:10|277.69|275.89|279.18|277.38|279.18|277.38|277.57|275.77|0
1645044800000|2022-02-16 20:53:20|278.03|276.23|278.26|276.46|278.72|276.92|278.03|276.23|0
1645044810000|2022-02-16 20:53:30|278.72|276.92|278.95|277.15|279.4|277.6|278.72|276.92|0
1645044820000|2022-02-16 20:53:40|279.86|278.06|279.75|277.95|280.09|278.29|279.75|277.95|0
1645044830000|2022-02-16 20:53:50|279.63|277.83|279.63|277.83|279.63|277.83|279.4|277.6|0
1645044840000|2022-02-16 20:54:00|279.18|277.38|279.4|277.6|279.63|277.83|279.18|277.38|0
1645044850000|2022-02-16 20:54:10|279.86|278.06|280.32|278.52|280.44|278.64|279.86|278.06|0
1645044860000|2022-02-16 20:54:20|280.55|278.75|279.86|278.06|280.55|278.75|279.86|278.06|0
1645044870000|2022-02-16 20:54:30|280.55|278.75|281.24|279.44|281.24|279.44|280.55|278.75|0
1645044880000|2022-02-16 20:54:40|281.01|279.21|283.77|281.97|283.77|281.97|281.01|279.21|0
1645044890000|2022-02-16 20:54:50|284.46|282.66|284.93|283.13|284.93|283.13|284.23|282.43|0
1645044900000|2022-02-16 20:55:00|284.12|282.32|284.23|282.43|284.93|283.13|284.12|282.32|0
1645044910000|2022-02-16 20:55:10|285.39|283.59|285.39|283.59|285.39|283.59|285.39|283.59|0
1645044920000|2022-02-16 20:55:20|286.08|284.28|285.39|283.59|286.08|284.28|285.16|283.36|0
1645044930000|2022-02-16 20:55:30|285.62|283.82|285.51|283.71|285.85|284.05|285.51|283.71|0
1645044940000|2022-02-16 20:55:40|285.85|284.05|285.85|284.05|286.08|284.28|285.85|284.05|0
1645044950000|2022-02-16 20:55:50|285.39|283.59|284.93|283.13|285.85|284.05|284.93|283.13|0
1645044960000|2022-02-16 20:56:00|284.23|282.43|285.39|283.59|285.39|283.59|284.23|282.43|0
1645044970000|2022-02-16 20:56:10|285.62|283.82|285.62|283.82|286.2|284.4|285.62|283.82|0
1645044980000|2022-02-16 20:56:20|285.39|283.59|285.39|283.59|285.39|283.59|285.16|283.36|0
1645044990000|2022-02-16 20:56:30|285.62|283.82|285.39|283.59|285.62|283.82|285.39|283.59|0
1645045000000|2022-02-16 20:56:40|285.62|283.82|285.16|283.36|286.08|284.28|285.16|283.36|0
1645045010000|2022-02-16 20:56:50|285.39|283.59|285.39|283.59|285.39|283.59|285.16|283.36|0
1645045020000|2022-02-16 20:57:00|286.31|284.51|286.31|284.51|286.31|284.51|286.08|284.28|0
1645045030000|2022-02-16 20:57:10|286.54|284.74|287|285.2|287.23|285.43|286.54|284.74|0
1645045040000|2022-02-16 20:57:20|287.46|285.66|287.46|285.66|287.93|286.13|287.46|285.66|0
1645045050000|2022-02-16 20:57:30|287.93|286.13|287.7|285.9|287.93|286.13|287.46|285.66|0
1645045060000|2022-02-16 20:57:40|287.46|285.66|287|285.2|287.46|285.66|286.77|284.97|0
1645045070000|2022-02-16 20:57:50|287.23|285.43|287|285.2|287.23|285.43|287|285.2|0
1645045080000|2022-02-16 20:58:00|286.77|284.97|287|285.2|287|285.2|286.54|284.74|0
1645045090000|2022-02-16 20:58:10|287.46|285.66|286.77|284.97|287.46|285.66|286.77|284.97|0
1645045100000|2022-02-16 20:58:20|286.54|284.74|286.77|284.97|286.77|284.97|286.54|284.74|0
1645045110000|2022-02-16 20:58:30|286.54|284.74|286.54|284.74|286.54|284.74|286.54|284.74|0
1645045120000|2022-02-16 20:58:40|286.31|284.51|285.85|284.05|286.31|284.51|285.39|283.59|0
1645045130000|2022-02-16 20:58:50|285.62|283.82|285.39|283.59|285.62|283.82|285.15|283.35|0
1645045140000|2022-02-16 20:59:00|285.85|284.05|286.77|284.97|286.77|284.97|285.85|284.05|0
1645045150000|2022-02-16 20:59:10|286.54|284.74|289.31|287.51|289.31|287.51|286.54|284.74|0
1645045160000|2022-02-16 20:59:20|288.85|287.05|289.55|287.75|289.55|287.75|288.85|287.05|0
1645045170000|2022-02-16 20:59:30|289.78|287.98|287.93|286.13|289.78|287.98|287.93|286.13|0
1645045180000|2022-02-16 20:59:40|288.62|286.82|287|285.2|288.62|286.82|287|285.2|0
1645045190000|2022-02-16 20:59:50|286.08|284.28|287.23|285.43|287.23|285.43|286.08|284.28|0
1645045200000|2022-02-16 21:00:00|286.08|284.28|287.23|285.43|287.23|285.43|286.08|284.28|0
1645045210000|2022-02-16 21:00:10|287.93|286.13|288.62|286.82|288.62|286.82|287.69|285.89|0
1645045220000|2022-02-16 21:00:20|287.93|286.13|287.93|286.13|288.16|286.36|287.69|285.89|0
1645045230000|2022-02-16 21:00:30|287.69|285.89|287.93|286.13|288.16|286.36|287.69|285.89|0
1645045240000|2022-02-16 21:00:40|287.69|285.89|288.16|286.36|288.16|286.36|287.69|285.89|0
1645045250000|2022-02-16 21:00:50|287.93|286.13|288.16|286.36|288.16|286.36|287.93|286.13|0
1645045260000|2022-02-16 21:01:00|288.39|286.59|287.93|286.13|288.39|286.59|287.93|286.13|0
1645045270000|2022-02-16 21:01:10|288.16|286.36|288.62|286.82|288.62|286.82|288.16|286.36|0
1645045280000|2022-02-16 21:01:20|287.93|286.13|288.39|286.59|288.39|286.59|287.93|286.13|0
1645045290000|2022-02-16 21:01:30|288.62|286.82|288.85|287.05|288.85|287.05|288.62|286.82|0
1645045300000|2022-02-16 21:01:40|289.08|287.28|289.55|287.75|289.55|287.75|289.08|287.28|0
1645045310000|2022-02-16 21:01:50|289.78|287.98|289.78|287.98|290.01|288.21|289.78|287.98|0
1645045320000|2022-02-16 21:02:00|289.55|287.75|290.01|288.21|290.24|288.44|289.55|287.75|0
1645045330000|2022-02-16 21:02:10|290.24|288.44|290.47|288.67|290.47|288.67|290.24|288.44|0
1645045340000|2022-02-16 21:02:20|290.01|288.21|290.01|288.21|290.01|288.21|289.55|287.75|0
1645045350000|2022-02-16 21:02:30|289.55|287.75|289.55|287.75|289.55|287.75|289.31|287.51|0
1645045360000|2022-02-16 21:02:40|289.31|287.51|289.55|287.75|289.55|287.75|289.31|287.51|0
1645045370000|2022-02-16 21:02:50|290.01|288.21|289.78|287.98|290.01|288.21|289.78|287.98|0
1645045380000|2022-02-16 21:03:00|289.55|287.75|290.24|288.44|290.24|288.44|289.31|287.51|0
1645045390000|2022-02-16 21:03:10|290.01|288.21|290.24|288.44|290.47|288.67|290.01|288.21|0
1645045400000|2022-02-16 21:03:20|290.47|288.67|290.47|288.67|290.7|288.9|290.47|288.67|0
1645045410000|2022-02-16 21:03:30|290.24|288.44|290.7|288.9|290.7|288.9|290.24|288.44|0
1645045420000|2022-02-16 21:03:40|290.47|288.67|290.94|289.14|290.94|289.14|290.47|288.67|0
1645045440000|2022-02-16 21:04:00|291.17|289.37|290.94|289.14|291.17|289.37|290.94|289.14|0
1645045450000|2022-02-16 21:04:10|291.17|289.37|291.17|289.37|291.17|289.37|291.17|289.37|0
1645045460000|2022-02-16 21:04:20|290.94|289.14|290.7|288.9|290.94|289.14|290.7|288.9|0
1645045470000|2022-02-16 21:04:30|290.47|288.67|290.94|289.14|290.94|289.14|290.47|288.67|0
1645045480000|2022-02-16 21:04:40|291.06|289.26|290.94|289.14|291.06|289.26|290.94|289.14|0
1645045490000|2022-02-16 21:04:50|291.17|289.37|290.01|288.21|291.17|289.37|290.01|288.21|0
1645045500000|2022-02-16 21:05:00|290.24|288.44|289.54|287.74|290.24|288.44|289.54|287.74|0
1645045510000|2022-02-16 21:05:10|289.31|287.51|289.31|287.51|289.54|287.74|289.31|287.51|0
1645045520000|2022-02-16 21:05:20|289.78|287.98|290.01|288.21|290.01|288.21|289.78|287.98|0
1645045530000|2022-02-16 21:05:30|289.78|287.98|289.54|287.74|289.78|287.98|289.31|287.51|0
1645045540000|2022-02-16 21:05:40|290.01|288.21|290.24|288.44|290.24|288.44|289.66|287.86|0
1645045550000|2022-02-16 21:05:50|290.47|288.67|290.24|288.44|290.59|288.79|290.24|288.44|0
1645045560000|2022-02-16 21:06:00|290.47|288.67|290.47|288.67|290.47|288.67|290.24|288.44|0
1645045570000|2022-02-16 21:06:10|290.7|288.9|290.36|288.56|290.7|288.9|290.36|288.56|0
1645045580000|2022-02-16 21:06:20|290.24|288.44|289.78|287.98|290.24|288.44|289.78|287.98|0
1645045590000|2022-02-16 21:06:30|290.01|288.21|290.24|288.44|290.24|288.44|290.01|288.21|0
1645045600000|2022-02-16 21:06:40|289.78|287.98|290.24|288.44|290.24|288.44|289.78|287.98|0
1645045610000|2022-02-16 21:06:50|290.47|288.67|290.47|288.67|290.47|288.67|290.01|288.21|0
1645045620000|2022-02-16 21:07:00|290.01|288.21|290.01|288.21|290.01|288.21|289.78|287.98|0
1645045630000|2022-02-16 21:07:10|290.24|288.44|290.47|288.67|290.47|288.67|290.24|288.44|0
1645045640000|2022-02-16 21:07:20|290.7|288.9|290.47|288.67|290.7|288.9|290.47|288.67|0
1645045650000|2022-02-16 21:07:30|290.93|289.13|290.82|289.02|290.93|289.13|290.7|288.9|0
1645045660000|2022-02-16 21:07:40|290.93|289.13|290.7|288.9|290.93|289.13|290.7|288.9|0
1645045670000|2022-02-16 21:07:50|290.24|288.44|290.24|288.44|290.24|288.44|290.24|288.44|0
1645045680000|2022-02-16 21:08:00|290.47|288.67|290.47|288.67|290.47|288.67|290.47|288.67|0
1645045690000|2022-02-16 21:08:10|290.24|288.44|290.24|288.44|290.24|288.44|290.24|288.44|0
1645045700000|2022-02-16 21:08:20|289.78|287.98|289.78|287.98|289.78|287.98|289.78|287.98|0
1645045710000|2022-02-16 21:08:30|290.01|288.21|290.24|288.44|290.24|288.44|290.01|288.21|0
1645045720000|2022-02-16 21:08:40|290.47|288.67|290.24|288.44|290.47|288.67|290.24|288.44|0
1645045740000|2022-02-16 21:09:00|290.01|288.21|290.01|288.21|290.13|288.33|290.01|288.21|0
1645045750000|2022-02-16 21:09:10|290.24|288.44|291.17|289.37|291.17|289.37|290.24|288.44|0
1645045760000|2022-02-16 21:09:20|291.4|289.6|291.4|289.6|291.4|289.6|291.17|289.37|0
1645045770000|2022-02-16 21:09:30|291.17|289.37|291.4|289.6|291.4|289.6|291.17|289.37|0
1645045780000|2022-02-16 21:09:40|291.17|289.37|290.93|289.13|291.17|289.37|290.93|289.13|0
1645045790000|2022-02-16 21:09:50|290.7|288.9|290.7|288.9|290.7|288.9|290.47|288.67|0
1645045800000|2022-02-16 21:10:00|290.93|289.13|291.4|289.6|291.4|289.6|290.93|289.13|0
1645045810000|2022-02-16 21:10:10|290.93|289.13|290.93|289.13|290.93|289.13|290.93|289.13|0
1645045830000|2022-02-16 21:10:30|290.7|288.9|290.7|288.9|290.7|288.9|290.7|288.9|0
1645045840000|2022-02-16 21:10:40|290.93|289.13|290.93|289.13|290.93|289.13|290.93|289.13|0
1645045850000|2022-02-16 21:10:50|290.7|288.9|290.47|288.67|290.7|288.9|290.47|288.67|0
1645045860000|2022-02-16 21:11:00|290.01|288.21|290.01|288.21|290.01|288.21|289.77|287.97|0
1645045870000|2022-02-16 21:11:10|289.77|287.97|289.77|287.97|289.77|287.97|289.77|287.97|0
1645045880000|2022-02-16 21:11:20|289.54|287.74|289.31|287.51|289.54|287.74|289.31|287.51|0
1645045890000|2022-02-16 21:11:30|289.08|287.28|289.08|287.28|289.08|287.28|288.85|287.05|0
1645045900000|2022-02-16 21:11:40|289.31|287.51|289.31|287.51|289.31|287.51|289.31|287.51|0
1645045910000|2022-02-16 21:11:50|289.54|287.74|289.77|287.97|289.77|287.97|289.54|287.74|0
1645045920000|2022-02-16 21:12:00|290.24|288.44|290.01|288.21|290.24|288.44|290.01|288.21|0
1645045930000|2022-02-16 21:12:10|289.89|288.09|290.01|288.21|290.01|288.21|289.89|288.09|0
1645045940000|2022-02-16 21:12:20|290.24|288.44|290.24|288.44|290.47|288.67|290.24|288.44|0
1645045950000|2022-02-16 21:12:30|290.01|288.21|290.7|288.9|290.7|288.9|290.01|288.21|0
1645045960000|2022-02-16 21:12:40|290.47|288.67|290.36|288.56|290.47|288.67|290.36|288.56|0
1645045970000|2022-02-16 21:12:50|290.47|288.67|290.47|288.67|290.47|288.67|290.47|288.67|0
1645045980000|2022-02-16 21:13:00|290.24|288.44|290.47|288.67|290.47|288.67|290.24|288.44|0
1645045990000|2022-02-16 21:13:10|290.7|288.9|290.47|288.67|290.7|288.9|290.47|288.67|0
1645046000000|2022-02-16 21:13:20|290.7|288.9|290.59|288.79|290.7|288.9|290.59|288.79|0
1645046010000|2022-02-16 21:13:30|290.47|288.67|290.01|288.21|290.59|288.79|290.01|288.21|0
1645046020000|2022-02-16 21:13:40|289.77|287.97|289.77|287.97|289.77|287.97|289.77|287.97|0
1645046030000|2022-02-16 21:13:50|290.24|288.44|290.01|288.21|290.24|288.44|290.01|288.21|0
1645046040000|2022-02-16 21:14:00|290.13|288.33|290.36|288.56|290.47|288.67|290.13|288.33|0
1645046050000|2022-02-16 21:14:10|290.47|288.67|290.7|288.9|290.7|288.9|290.47|288.67|0
1645046060000|2022-02-16 21:14:20|290.93|289.13|291.16|289.36|291.16|289.36|290.93|289.13|0
1645046080000|2022-02-16 21:14:40|290.93|289.13|291.16|289.36|291.16|289.36|290.93|289.13|0
1645046090000|2022-02-16 21:14:50|290.93|289.13|291.16|289.36|291.16|289.36|290.93|289.13|0
1645046130000|2022-02-16 21:15:30|290.2|288|290.2|288|290.2|288|289.97|287.77|0
1645046140000|2022-02-16 21:15:40|289.97|287.77|290.2|288|290.2|288|289.97|287.77|0
1645046150000|2022-02-16 21:15:50|290.44|288.24|290.2|288|290.44|288.24|290.2|288|0
1645046170000|2022-02-16 21:16:10|290.44|288.24|290.44|288.24|290.44|288.24|290.44|288.24|0
1645046180000|2022-02-16 21:16:20|289.97|287.77|289.97|287.77|289.97|287.77|289.97|287.77|0
1645046190000|2022-02-16 21:16:30|289.74|287.54|289.74|287.54|289.74|287.54|289.74|287.54|0
1645046200000|2022-02-16 21:16:40|289.63|287.43|289.74|287.54|289.74|287.54|289.63|287.43|0
1645046210000|2022-02-16 21:16:50|290.2|288|289.97|287.77|290.2|288|289.97|287.77|0
1645046220000|2022-02-16 21:17:00|289.51|287.31|289.74|287.54|289.74|287.54|289.51|287.31|0
1645046240000|2022-02-16 21:17:20|289.51|287.31|289.74|287.54|289.74|287.54|289.51|287.31|0
1645046270000|2022-02-16 21:17:50|289.97|287.77|289.74|287.54|289.97|287.77|289.74|287.54|0
1645046280000|2022-02-16 21:18:00|289.51|287.31|289.51|287.31|289.51|287.31|289.51|287.31|0
1645046290000|2022-02-16 21:18:10|289.4|287.2|289.51|287.31|289.51|287.31|289.4|287.2|0
1645046310000|2022-02-16 21:18:30|289.28|287.08|289.05|286.85|289.28|287.08|289.05|286.85|0
1645046320000|2022-02-16 21:18:40|289.28|287.08|289.51|287.31|289.51|287.31|289.28|287.08|0
1645046330000|2022-02-16 21:18:50|289.28|287.08|289.51|287.31|289.51|287.31|289.28|287.08|0
1645046340000|2022-02-16 21:19:00|289.74|287.54|289.74|287.54|289.74|287.54|289.74|287.54|0
1645046350000|2022-02-16 21:19:10|290.2|288|289.97|287.77|290.2|288|289.97|287.77|0
1645046370000|2022-02-16 21:19:30|290.2|288|290.2|288|290.2|288|290.09|287.89|0
1645046380000|2022-02-16 21:19:40|290.32|288.12|290.2|288|290.32|288.12|290.2|288|0
1645046390000|2022-02-16 21:19:50|290.32|288.12|289.97|287.77|290.32|288.12|289.97|287.77|0
1645046400000|2022-02-16 21:20:00|289.86|287.66|289.74|287.54|289.86|287.66|289.74|287.54|0
1645046410000|2022-02-16 21:20:10|289.86|287.66|289.86|287.66|289.86|287.66|289.74|287.54|0
1645046420000|2022-02-16 21:20:20|289.74|287.54|291.36|289.16|291.36|289.16|289.74|287.54|0
1645046430000|2022-02-16 21:20:30|292.18|289.98|292.52|290.32|292.99|290.79|292.18|289.98|0
1645046440000|2022-02-16 21:20:40|292.29|290.09|292.29|290.09|292.99|290.79|292.29|290.09|0
1645046450000|2022-02-16 21:20:50|292.75|290.55|292.06|289.86|292.75|290.55|291.59|289.39|0
1645046460000|2022-02-16 21:21:00|291.36|289.16|291.59|289.39|292.52|290.32|291.36|289.16|0
1645046470000|2022-02-16 21:21:10|291.36|289.16|290.67|288.47|291.36|289.16|290.67|288.47|0
1645046480000|2022-02-16 21:21:20|291.36|289.16|287.19|284.99|291.36|289.16|287.19|284.99|0
1645046490000|2022-02-16 21:21:30|287.43|285.23|286.04|283.84|287.43|285.23|286.04|283.84|0
1645046500000|2022-02-16 21:21:40|286.27|284.07|286.04|283.84|286.27|284.07|286.04|283.84|0
1645046510000|2022-02-16 21:21:50|287.19|284.99|287.66|285.46|287.66|285.46|286.96|284.76|0
1645046520000|2022-02-16 21:22:00|287.43|285.23|287.19|284.99|287.89|285.69|287.19|284.99|0
1645046530000|2022-02-16 21:22:10|288.47|286.27|288.12|285.92|289.28|287.08|288.12|285.92|0
1645046540000|2022-02-16 21:22:20|288.01|285.81|289.28|287.08|289.28|287.08|287.89|285.69|0
1645046550000|2022-02-16 21:22:30|289.04|286.84|289.28|287.08|289.28|287.08|288.81|286.61|0
1645046560000|2022-02-16 21:22:40|289.51|287.31|289.63|287.43|289.74|287.54|289.51|287.31|0
1645046570000|2022-02-16 21:22:50|289.04|286.84|288.58|286.38|289.04|286.84|288.58|286.38|0
1645046580000|2022-02-16 21:23:00|288.81|286.61|289.28|287.08|289.74|287.54|288.81|286.61|0
1645046590000|2022-02-16 21:23:10|289.51|287.31|288.24|286.04|289.51|287.31|288.24|286.04|0
1645046600000|2022-02-16 21:23:20|288.35|286.15|289.74|287.54|289.74|287.54|288.35|286.15|0
1645046610000|2022-02-16 21:23:30|289.28|287.08|289.51|287.31|289.51|287.31|289.16|286.96|0
1645046620000|2022-02-16 21:23:40|290.43|288.23|290.2|288|290.43|288.23|290.2|288|0
1645046630000|2022-02-16 21:23:50|289.74|287.54|290.09|287.89|290.09|287.89|289.74|287.54|0
1645046640000|2022-02-16 21:24:00|290.32|288.12|290.2|288|290.32|288.12|290.2|288|0
1645046650000|2022-02-16 21:24:10|289.74|287.54|289.28|287.08|289.74|287.54|289.28|287.08|0
1645046660000|2022-02-16 21:24:20|289.51|287.31|289.86|287.66|289.86|287.66|289.51|287.31|0
1645046670000|2022-02-16 21:24:30|289.97|287.77|289.74|287.54|289.97|287.77|289.74|287.54|0
1645046680000|2022-02-16 21:24:40|289.51|287.31|289.51|287.31|289.51|287.31|289.28|287.08|0
1645046690000|2022-02-16 21:24:50|289.97|287.77|289.86|287.66|289.97|287.77|289.74|287.54|0
1645046700000|2022-02-16 21:25:00|289.97|287.77|290.55|288.35|290.67|288.47|289.97|287.77|0
1645046710000|2022-02-16 21:25:10|290.43|288.23|290.2|288|290.55|288.35|290.2|288|0
1645046720000|2022-02-16 21:25:20|290.32|288.12|290.9|288.7|290.9|288.7|290.32|288.12|0
1645046730000|2022-02-16 21:25:30|291.13|288.93|289.97|287.77|291.13|288.93|289.97|287.77|0
1645046740000|2022-02-16 21:25:40|289.74|287.54|289.28|287.08|289.97|287.77|289.28|287.08|0
1645046750000|2022-02-16 21:25:50|289.51|287.31|289.74|287.54|289.74|287.54|289.51|287.31|0
1645046760000|2022-02-16 21:26:00|290.2|288|290.2|288|290.2|288|289.74|287.54|0
1645046770000|2022-02-16 21:26:10|290.09|287.89|289.74|287.54|290.2|288|289.51|287.31|0
1645046780000|2022-02-16 21:26:20|289.63|287.43|289.74|287.54|289.74|287.54|289.51|287.31|0
1645046790000|2022-02-16 21:26:30|289.97|287.77|290.2|288|290.2|288|289.86|287.66|0
1645046800000|2022-02-16 21:26:40|290.43|288.23|289.97|287.77|290.43|288.23|289.97|287.77|0
1645046810000|2022-02-16 21:26:50|289.86|287.66|289.74|287.54|289.86|287.66|289.63|287.43|0
1645046820000|2022-02-16 21:27:00|290.2|288|289.74|287.54|290.2|288|289.74|287.54|0
1645046830000|2022-02-16 21:27:10|289.63|287.43|289.74|287.54|289.74|287.54|289.51|287.31|0
1645046840000|2022-02-16 21:27:20|289.63|287.43|289.27|287.07|289.63|287.43|289.27|287.07|0
1645046850000|2022-02-16 21:27:30|289.63|287.43|289.97|287.77|289.97|287.77|289.63|287.43|0
1645046860000|2022-02-16 21:27:40|290.43|288.23|290.2|288|290.43|288.23|290.2|288|0
1645046870000|2022-02-16 21:27:50|290.09|287.89|290.2|288|290.2|288|290.09|287.89|0
1645046880000|2022-02-16 21:28:00|290.32|288.12|289.97|287.77|290.32|288.12|289.97|287.77|0
1645046890000|2022-02-16 21:28:10|290.2|288|290.2|288|290.2|288|290.09|287.89|0
1645046900000|2022-02-16 21:28:20|290.43|288.23|290.2|288|290.66|288.46|290.2|288|0
1645046910000|2022-02-16 21:28:30|290.43|288.23|290.43|288.23|290.43|288.23|290.43|288.23|0
1645046920000|2022-02-16 21:28:40|290.2|288|289.74|287.54|290.2|288|289.74|287.54|0
1645046930000|2022-02-16 21:28:50|289.86|287.66|289.27|287.07|289.86|287.66|289.27|287.07|0
1645046940000|2022-02-16 21:29:00|288.81|286.61|288.58|286.38|288.81|286.61|288.58|286.38|0
1645046950000|2022-02-16 21:29:10|288.35|286.15|288.58|286.38|288.58|286.38|288.35|286.15|0
1645046960000|2022-02-16 21:29:20|288.35|286.15|289.27|287.07|289.27|287.07|288.35|286.15|0
1645046970000|2022-02-16 21:29:30|289.04|286.84|289.27|287.07|289.27|287.07|289.04|286.84|0
1645046980000|2022-02-16 21:29:40|289.04|286.84|289.27|287.07|289.27|287.07|289.04|286.84|0
1645046990000|2022-02-16 21:29:50|289.63|287.43|289.63|287.43|289.63|287.43|289.63|287.43|0
1645047000000|2022-02-16 21:30:00|289.51|287.31|289.74|287.54|289.74|287.54|289.51|287.31|0
1645047010000|2022-02-16 21:30:10|289.97|287.77|290.2|288|290.2|288|289.97|287.77|0
1645047030000|2022-02-16 21:30:30|290.09|287.89|290.09|287.89|290.09|287.89|290.09|287.89|0
1645047040000|2022-02-16 21:30:40|289.97|287.77|289.74|287.54|289.97|287.77|289.74|287.54|0
1645047050000|2022-02-16 21:30:50|289.86|287.66|289.04|286.84|289.86|287.66|289.04|286.84|0
1645047060000|2022-02-16 21:31:00|288.81|286.61|288.7|286.5|288.81|286.61|288.47|286.27|0
1645047070000|2022-02-16 21:31:10|288.93|286.73|288.7|286.5|289.16|286.96|288.7|286.5|0
1645047080000|2022-02-16 21:31:20|288.47|286.27|288.12|285.92|288.47|286.27|288.12|285.92|0
1645047090000|2022-02-16 21:31:30|288.35|286.15|289.04|286.84|289.16|286.96|288.35|286.15|0
1645047110000|2022-02-16 21:31:50|289.16|286.96|288.58|286.38|289.16|286.96|288.47|286.27|0
1645047120000|2022-02-16 21:32:00|288.35|286.15|288.58|286.38|288.58|286.38|287.65|285.45|0
1645047130000|2022-02-16 21:32:10|288.35|286.15|288.35|286.15|288.58|286.38|288.35|286.15|0
1645047140000|2022-02-16 21:32:20|288.58|286.38|288.24|286.04|288.58|286.38|288.24|286.04|0
1645047150000|2022-02-16 21:32:30|288.01|285.81|288.12|285.92|288.24|286.04|288.01|285.81|0
1645047160000|2022-02-16 21:32:40|288.35|286.15|288.93|286.73|288.93|286.73|288.24|286.04|0
1645047170000|2022-02-16 21:32:50|288.7|286.5|289.04|286.84|289.04|286.84|288.7|286.5|0
1645047180000|2022-02-16 21:33:00|288.81|286.61|288.7|286.5|288.81|286.61|288.7|286.5|0
1645047190000|2022-02-16 21:33:10|288.81|286.61|289.39|287.19|289.74|287.54|288.81|286.61|0
1645047200000|2022-02-16 21:33:20|289.62|287.42|289.74|287.54|289.74|287.54|289.62|287.42|0
1645047210000|2022-02-16 21:33:30|289.62|287.42|289.5|287.3|289.62|287.42|289.5|287.3|0
1645047220000|2022-02-16 21:33:40|289.39|287.19|289.5|287.3|289.5|287.3|289.39|287.19|0
1645047230000|2022-02-16 21:33:50|289.74|287.54|289.74|287.54|289.74|287.54|289.74|287.54|0
1645047240000|2022-02-16 21:34:00|289.5|287.3|289.39|287.19|289.5|287.3|289.39|287.19|0
1645047250000|2022-02-16 21:34:10|289.74|287.54|289.74|287.54|289.74|287.54|289.74|287.54|0
1645047260000|2022-02-16 21:34:20|289.5|287.3|289.5|287.3|289.5|287.3|289.5|287.3|0
1645047270000|2022-02-16 21:34:30|289.74|287.54|289.74|287.54|289.74|287.54|289.74|287.54|0
1645047280000|2022-02-16 21:34:40|289.86|287.66|289.97|287.77|289.97|287.77|289.74|287.54|0
1645047290000|2022-02-16 21:34:50|289.74|287.54|289.5|287.3|289.97|287.77|289.5|287.3|0
1645047300000|2022-02-16 21:35:00|289.74|287.54|289.74|287.54|289.74|287.54|289.74|287.54|0
1645047310000|2022-02-16 21:35:10|289.62|287.42|289.62|287.42|289.62|287.42|289.62|287.42|0
1645047330000|2022-02-16 21:35:30|289.74|287.54|289.74|287.54|289.74|287.54|289.74|287.54|0
1645047340000|2022-02-16 21:35:40|289.97|287.77|289.97|287.77|289.97|287.77|289.97|287.77|0
1645047350000|2022-02-16 21:35:50|290.09|287.89|289.74|287.54|290.09|287.89|289.74|287.54|0
1645047360000|2022-02-16 21:36:00|289.5|287.3|289.5|287.3|289.5|287.3|289.5|287.3|0
1645047370000|2022-02-16 21:36:10|289.27|287.07|289.04|286.84|289.27|287.07|289.04|286.84|0
1645047380000|2022-02-16 21:36:20|289.27|287.07|289.5|287.3|289.5|287.3|289.27|287.07|0
1645047400000|2022-02-16 21:36:40|289.39|287.19|289.39|287.19|289.39|287.19|289.39|287.19|0
1645047410000|2022-02-16 21:36:50|289.5|287.3|289.5|287.3|289.5|287.3|289.5|287.3|0
1645047430000|2022-02-16 21:37:10|289.39|287.19|289.39|287.19|289.39|287.19|289.39|287.19|0
1645047440000|2022-02-16 21:37:20|289.27|287.07|289.5|287.3|289.5|287.3|289.27|287.07|0
1645047450000|2022-02-16 21:37:30|289.39|287.19|289.5|287.3|289.5|287.3|289.27|287.07|0
1645047460000|2022-02-16 21:37:40|289.62|287.42|289.5|287.3|289.62|287.42|289.5|287.3|0
1645047480000|2022-02-16 21:38:00|289.73|287.53|289.73|287.53|289.73|287.53|289.73|287.53|0
1645047490000|2022-02-16 21:38:10|289.86|287.66|289.85|287.65|289.86|287.66|289.73|287.53|0
1645047500000|2022-02-16 21:38:20|289.97|287.77|289.97|287.77|289.97|287.77|289.97|287.77|0
1645047530000|2022-02-16 21:38:50|289.85|287.65|289.85|287.65|289.85|287.65|289.85|287.65|0
1645047540000|2022-02-16 21:39:00|289.97|287.77|290.2|288|290.2|288|289.97|287.77|0
1645047600000|2022-02-16 21:40:00|289.73|287.53|289.97|287.77|289.97|287.77|289.73|287.53|0
1645047620000|2022-02-16 21:40:20|290.2|288|289.62|287.42|290.2|288|289.62|287.42|0
1645047640000|2022-02-16 21:40:40|289.5|287.3|289.5|287.3|289.5|287.3|289.5|287.3|0
1645047650000|2022-02-16 21:40:50|289.62|287.42|289.85|287.65|289.85|287.65|289.62|287.42|0
1645047660000|2022-02-16 21:41:00|289.73|287.53|289.97|287.77|289.97|287.77|289.73|287.53|0
1645047680000|2022-02-16 21:41:20|289.85|287.65|289.85|287.65|289.85|287.65|289.85|287.65|0
1645047690000|2022-02-16 21:41:30|289.73|287.53|289.73|287.53|289.73|287.53|289.73|287.53|0
1645047710000|2022-02-16 21:41:50|289.85|287.65|289.73|287.53|289.85|287.65|289.73|287.53|0
1645047730000|2022-02-16 21:42:10|289.85|287.65|289.96|287.76|289.96|287.76|289.73|287.53|0
1645047740000|2022-02-16 21:42:20|289.73|287.53|289.5|287.3|289.73|287.53|289.5|287.3|0
1645047760000|2022-02-16 21:42:40|289.73|287.53|289.96|287.76|289.96|287.76|289.73|287.53|0
1645047770000|2022-02-16 21:42:50|290.2|288|290.2|288|290.2|288|290.2|288|0
1645047780000|2022-02-16 21:43:00|290.43|288.23|290.43|288.23|290.43|288.23|290.43|288.23|0
1645047790000|2022-02-16 21:43:10|290.66|288.46|290.66|288.46|290.66|288.46|290.66|288.46|0
1645047810000|2022-02-16 21:43:30|290.55|288.35|290.66|288.46|290.66|288.46|290.55|288.35|0
1645047820000|2022-02-16 21:43:40|290.89|288.69|290.43|288.23|290.89|288.69|290.43|288.23|0
1645047830000|2022-02-16 21:43:50|290.66|288.46|290.66|288.46|290.66|288.46|290.66|288.46|0
1645047840000|2022-02-16 21:44:00|290.43|288.23|290.89|288.69|290.89|288.69|290.43|288.23|0
1645047880000|2022-02-16 21:44:40|291.12|288.92|291.12|288.92|291.12|288.92|291.12|288.92|0
1645047890000|2022-02-16 21:44:50|290.78|288.58|291.12|288.92|291.12|288.92|290.78|288.58|0
1645047900000|2022-02-16 21:45:00|290.89|288.69|291.35|289.15|291.35|289.15|290.89|288.69|0
1645047910000|2022-02-16 21:45:10|291.59|289.39|291.59|289.39|291.59|289.39|291.59|289.39|0
1645047930000|2022-02-16 21:45:30|291.35|289.15|291.59|289.39|291.59|289.39|291.35|289.15|0
1645047940000|2022-02-16 21:45:40|291.82|289.62|291.59|289.39|291.82|289.62|291.59|289.39|0
1645047950000|2022-02-16 21:45:50|291.35|289.15|291.35|289.15|291.48|289.28|291.35|289.15|0
1645047960000|2022-02-16 21:46:00|291.12|288.92|291.48|289.28|291.48|289.28|291.12|288.92|0
1645047970000|2022-02-16 21:46:10|291.59|289.39|291.35|289.15|291.59|289.39|291.35|289.15|0
1645047980000|2022-02-16 21:46:20|291.48|289.28|291.59|289.39|291.59|289.39|291.48|289.28|0
1645047990000|2022-02-16 21:46:30|291.82|289.62|291.82|289.62|291.82|289.62|291.82|289.62|0
1645048000000|2022-02-16 21:46:40|292.28|290.08|292.28|290.08|292.28|290.08|292.28|290.08|0
1645048010000|2022-02-16 21:46:50|292.05|289.85|292.05|289.85|292.28|290.08|292.05|289.85|0
1645048020000|2022-02-16 21:47:00|291.71|289.51|291.24|289.04|291.71|289.51|291.24|289.04|0
1645048030000|2022-02-16 21:47:10|291.35|289.15|291.35|289.15|291.35|289.15|291.35|289.15|0
1645048050000|2022-02-16 21:47:30|291.59|289.39|291.82|289.62|291.82|289.62|291.59|289.39|0
1645048070000|2022-02-16 21:47:50|291.59|289.39|291.59|289.39|291.59|289.39|291.59|289.39|0
1645048100000|2022-02-16 21:48:20|291.24|289.04|291.35|289.15|291.35|289.15|291.24|289.04|0
1645048110000|2022-02-16 21:48:30|291.47|289.27|291.47|289.27|291.47|289.27|291.47|289.27|0
1645048120000|2022-02-16 21:48:40|291.35|289.15|291.35|289.15|291.35|289.15|291.35|289.15|0
1645048130000|2022-02-16 21:48:50|291.24|289.04|291.24|289.04|291.24|289.04|291.24|289.04|0
1645048140000|2022-02-16 21:49:00|291.35|289.15|291.59|289.39|291.59|289.39|291.35|289.15|0
1645048150000|2022-02-16 21:49:10|291.82|289.62|292.05|289.85|292.05|289.85|291.82|289.62|0
1645048160000|2022-02-16 21:49:20|292.28|290.08|292.28|290.08|292.28|290.08|292.28|290.08|0
1645048170000|2022-02-16 21:49:30|292.05|289.85|292.05|289.85|292.05|289.85|292.05|289.85|0
1645048180000|2022-02-16 21:49:40|292.28|290.08|292.28|290.08|292.28|290.08|292.28|290.08|0
1645048200000|2022-02-16 21:50:00|291.71|289.51|291.82|289.62|291.82|289.62|291.71|289.51|0
1645048210000|2022-02-16 21:50:10|292.28|290.08|292.51|290.31|292.51|290.31|292.28|290.08|0
1645048220000|2022-02-16 21:50:20|292.28|290.08|292.05|289.85|292.28|290.08|292.05|289.85|0
1645048230000|2022-02-16 21:50:30|291.82|289.62|291.59|289.39|291.82|289.62|291.35|289.15|0
1645048240000|2022-02-16 21:50:40|292.28|290.08|292.28|290.08|292.28|290.08|292.28|290.08|0
1645048250000|2022-02-16 21:50:50|292.05|289.85|292.05|289.85|292.05|289.85|292.05|289.85|0
1645048300000|2022-02-16 21:51:40|292.28|290.08|292.75|290.55|292.75|290.55|292.28|290.08|0
1645048310000|2022-02-16 21:51:50|292.51|290.31|292.51|290.31|292.51|290.31|292.51|290.31|0
1645048320000|2022-02-16 21:52:00|292.75|290.55|292.75|290.55|292.75|290.55|292.75|290.55|0
1645048330000|2022-02-16 21:52:10|292.51|290.31|292.51|290.31|292.51|290.31|292.51|290.31|0
1645048340000|2022-02-16 21:52:20|292.75|290.55|292.75|290.55|292.75|290.55|292.75|290.55|0
1645048350000|2022-02-16 21:52:30|292.98|290.78|292.98|290.78|292.98|290.78|292.98|290.78|0
1645048360000|2022-02-16 21:52:40|292.75|290.55|292.75|290.55|292.75|290.55|292.51|290.31|0
1645048380000|2022-02-16 21:53:00|292.63|290.43|292.75|290.55|292.75|290.55|292.63|290.43|0
1645048390000|2022-02-16 21:53:10|292.98|290.78|292.98|290.78|292.98|290.78|292.98|290.78|0
1645048410000|2022-02-16 21:53:30|292.87|290.67|292.87|290.67|292.87|290.67|292.87|290.67|0
1645048420000|2022-02-16 21:53:40|292.98|290.78|292.74|290.54|292.98|290.78|292.74|290.54|0
1645048430000|2022-02-16 21:53:50|292.51|290.31|292.51|290.31|292.51|290.31|292.51|290.31|0
1645048440000|2022-02-16 21:54:00|292.28|290.08|292.51|290.31|292.51|290.31|292.28|290.08|0
1645048450000|2022-02-16 21:54:10|292.4|290.2|292.4|290.2|292.4|290.2|292.4|290.2|0
1645048460000|2022-02-16 21:54:20|292.28|290.08|292.28|290.08|292.28|290.08|292.28|290.08|0
1645048470000|2022-02-16 21:54:30|292.51|290.31|292.74|290.54|292.74|290.54|292.51|290.31|0
1645048480000|2022-02-16 21:54:40|292.51|290.31|292.63|290.43|292.63|290.43|292.51|290.31|0
1645048490000|2022-02-16 21:54:50|292.51|290.31|292.51|290.31|292.51|290.31|292.51|290.31|0
1645048500000|2022-02-16 21:55:00|292.28|290.08|292.63|290.43|292.63|290.43|292.28|290.08|0
1645048510000|2022-02-16 21:55:10|292.51|290.31|292.51|290.31|292.51|290.31|292.51|290.31|0
1645048520000|2022-02-16 21:55:20|292.05|289.85|291.58|289.38|292.05|289.85|291.58|289.38|0
1645048530000|2022-02-16 21:55:30|291.7|289.5|291.58|289.38|291.7|289.5|291.58|289.38|0
1645048550000|2022-02-16 21:55:50|291.35|289.15|291.35|289.15|291.35|289.15|291.35|289.15|0
1645048570000|2022-02-16 21:56:10|292.05|289.85|292.05|289.85|292.05|289.85|292.05|289.85|0
1645048590000|2022-02-16 21:56:30|291.82|289.62|291.82|289.62|292.05|289.85|291.82|289.62|0
1645048600000|2022-02-16 21:56:40|291.94|289.74|291.94|289.74|291.94|289.74|291.94|289.74|0
1645048610000|2022-02-16 21:56:50|291.82|289.62|291.82|289.62|291.94|289.74|291.82|289.62|0
1645048620000|2022-02-16 21:57:00|292.05|289.85|291.82|289.62|292.05|289.85|291.82|289.62|0
1645048630000|2022-02-16 21:57:10|292.05|289.85|292.05|289.85|292.05|289.85|292.05|289.85|0
1645048640000|2022-02-16 21:57:20|291.94|289.74|291.58|289.38|292.05|289.85|291.58|289.38|0
1645048690000|2022-02-16 21:58:10|291.82|289.62|291.58|289.38|291.82|289.62|291.58|289.38|0
1645048700000|2022-02-16 21:58:20|291.81|289.61|291.81|289.61|291.81|289.61|291.81|289.61|0
1645048720000|2022-02-16 21:58:40|291.94|289.74|292.05|289.85|292.05|289.85|291.81|289.61|0
1645048730000|2022-02-16 21:58:50|291.81|289.61|292.05|289.85|292.05|289.85|291.81|289.61|0
1645048740000|2022-02-16 21:59:00|291.47|289.27|291.35|289.15|291.47|289.27|291.35|289.15|0
1645048750000|2022-02-16 21:59:10|291.47|289.27|291.81|289.61|291.81|289.61|291.47|289.27|0
1645048760000|2022-02-16 21:59:20|291.94|289.74|291.81|289.61|291.94|289.74|291.81|289.61|0
1645048770000|2022-02-16 21:59:30|291.94|289.74|291.94|289.74|291.94|289.74|291.94|289.74|0
1645048780000|2022-02-16 21:59:40|292.05|289.85|292.05|289.85|292.05|289.85|292.05|289.85|0
1645048790000|2022-02-16 21:59:50|292.17|289.97|291.7|289.5|292.17|289.97|291.7|289.5|0
1645048800000|2022-02-16 22:00:00|291.77|289.57|291.77|289.57|291.77|289.57|291.77|289.57|0
1645048810000|2022-02-16 22:00:10|292.14|289.94|291.67|289.47|292.14|289.94|291.67|289.47|0
1645048820000|2022-02-16 22:00:20|291.5|289.3|291.5|289.3|291.5|289.3|291.5|289.3|0
1645048860000|2022-02-16 22:01:00|291.67|289.47|291.67|289.47|291.67|289.47|291.67|289.47|0
1645048870000|2022-02-16 22:01:10|291.74|289.54|291.74|289.54|291.74|289.54|291.74|289.54|0
1645048890000|2022-02-16 22:01:30|291.7|289.5|291.7|289.5|291.7|289.5|291.7|289.5|0
1645048900000|2022-02-16 22:01:40|291.67|289.47|291.74|289.54|291.74|289.54|291.67|289.47|0
1645048960000|2022-02-16 22:02:40|291.77|289.57|291.77|289.57|291.77|289.57|291.74|289.54|0
1645048980000|2022-02-16 22:03:00|291.8|289.6|291.8|289.6|291.8|289.6|291.8|289.6|0
1645048990000|2022-02-16 22:03:10|291.87|289.67|291.87|289.67|291.87|289.67|291.87|289.67|0
1645049030000|2022-02-16 22:03:50|291.8|289.6|291.74|289.54|291.8|289.6|291.74|289.54|0
1645049040000|2022-02-16 22:04:00|291.7|289.5|291.7|289.5|291.7|289.5|291.7|289.5|0
1645049060000|2022-02-16 22:04:20|291.8|289.6|291.7|289.5|291.8|289.6|291.7|289.5|0
1645049070000|2022-02-16 22:04:30|291.6|289.4|291.6|289.4|291.6|289.4|291.6|289.4|0
1645049100000|2022-02-16 22:05:00|291.7|289.5|291.7|289.5|291.7|289.5|291.7|289.5|0
1645049150000|2022-02-16 22:05:50|291.77|289.57|291.77|289.57|291.77|289.57|291.77|289.57|0
1645049250000|2022-02-16 22:07:30|291.74|289.54|291.74|289.54|291.74|289.54|291.74|289.54|0
1645049270000|2022-02-16 22:07:50|291.56|289.36|291.56|289.36|291.56|289.36|291.56|289.36|0
1645049300000|2022-02-16 22:08:20|291.7|289.5|291.7|289.5|291.7|289.5|291.7|289.5|0
1645049310000|2022-02-16 22:08:30|291.74|289.54|291.74|289.54|291.74|289.54|291.74|289.54|0
1645049320000|2022-02-16 22:08:40|291.5|289.3|291.66|289.46|291.77|289.57|291.5|289.3|0
1645049330000|2022-02-16 22:08:50|291.53|289.33|291.53|289.33|291.53|289.33|291.53|289.33|0
1645049410000|2022-02-16 22:10:10|291.77|289.57|291.77|289.57|291.77|289.57|291.77|289.57|0
1645049420000|2022-02-16 22:10:20|291.76|289.56|291.76|289.56|291.76|289.56|291.76|289.56|0
1645049430000|2022-02-16 22:10:30|291.93|289.73|291.93|289.73|291.93|289.73|291.93|289.73|0
1645049450000|2022-02-16 22:10:50|291.36|289.16|291.36|289.16|291.36|289.16|291.36|289.16|0
1645049510000|2022-02-16 22:11:50|291.5|289.3|291.5|289.3|291.5|289.3|291.5|289.3|0
1645049520000|2022-02-16 22:12:00|291.36|289.16|291.36|289.16|291.36|289.16|291.36|289.16|0
1645049550000|2022-02-16 22:12:30|291.29|289.09|291.29|289.09|291.29|289.09|291.29|289.09|0
1645049620000|2022-02-16 22:13:40|291.36|289.16|291.36|289.16|291.36|289.16|291.36|289.16|0
1645049630000|2022-02-16 22:13:50|291.39|289.19|291.43|289.23|291.43|289.23|291.39|289.19|0
1645049640000|2022-02-16 22:14:00|291.39|289.19|291.39|289.19|291.39|289.19|291.39|289.19|0
1645049650000|2022-02-16 22:14:10|291.46|289.26|291.76|289.56|291.76|289.56|291.46|289.26|0
1645049660000|2022-02-16 22:14:20|291.46|289.26|291.76|289.56|291.76|289.56|291.46|289.26|0
1645049670000|2022-02-16 22:14:30|291.87|289.67|291.87|289.67|291.87|289.67|291.87|289.67|0
1645049830000|2022-02-16 22:17:10|291.76|289.56|291.76|289.56|291.76|289.56|291.76|289.56|0
1645049890000|2022-02-16 22:18:10|291.25|289.05|291.25|289.05|291.25|289.05|291.25|289.05|0
1645050020000|2022-02-16 22:20:20|291.12|288.92|291.12|288.92|291.12|288.92|291.12|288.92|0
1645050040000|2022-02-16 22:20:40|291.08|288.88|291.08|288.88|291.08|288.88|291.08|288.88|0
1645050080000|2022-02-16 22:21:20|291.03|288.83|290.75|288.55|291.03|288.83|290.75|288.55|0
1645050180000|2022-02-16 22:23:00|290.72|288.52|290.72|288.52|290.72|288.52|290.72|288.52|0
1645050190000|2022-02-16 22:23:10|290.35|288.15|290.35|288.15|290.35|288.15|290.35|288.15|0
1645050210000|2022-02-16 22:23:30|290.65|288.45|290.65|288.45|290.65|288.45|290.65|288.45|0
1645050250000|2022-02-16 22:24:10|290.25|288.05|290.25|288.05|290.25|288.05|290.25|288.05|0
1645050270000|2022-02-16 22:24:30|290.17|287.97|290.17|287.97|290.17|287.97|290.17|287.97|0
1645050300000|2022-02-16 22:25:00|290.11|287.91|290.11|287.91|290.11|287.91|290.11|287.91|0
1645050320000|2022-02-16 22:25:20|289.88|287.68|290.11|287.91|290.11|287.91|289.88|287.68|0
1645050340000|2022-02-16 22:25:40|290.04|287.84|290.17|287.97|290.17|287.97|290.04|287.84|0
1645050350000|2022-02-16 22:25:50|290.04|287.84|290.04|287.84|290.04|287.84|290.04|287.84|0
1645050360000|2022-02-16 22:26:00|289.94|287.74|289.94|287.74|289.94|287.74|289.94|287.74|0
1645050380000|2022-02-16 22:26:20|289.64|287.44|289.6|287.4|289.64|287.44|289.6|287.4|0
1645050430000|2022-02-16 22:27:10|289.57|287.37|289.57|287.37|289.57|287.37|289.57|287.37|0
1645050440000|2022-02-16 22:27:20|289.53|287.33|289.53|287.33|289.53|287.33|289.53|287.33|0
1645050450000|2022-02-16 22:27:30|289.64|287.44|289.64|287.44|289.64|287.44|289.64|287.44|0
1645050460000|2022-02-16 22:27:40|289.43|287.23|289.43|287.23|289.43|287.23|289.43|287.23|0
1645050470000|2022-02-16 22:27:50|289.33|287.13|289.33|287.13|289.33|287.13|289.33|287.13|0
1645050480000|2022-02-16 22:28:00|289.29|287.09|289.29|287.09|289.29|287.09|289.29|287.09|0
1645050490000|2022-02-16 22:28:10|289.2|287|289.2|287|289.2|287|289.2|287|0
1645050500000|2022-02-16 22:28:20|289.27|287.07|289.27|287.07|289.27|287.07|289.27|287.07|0
1645050520000|2022-02-16 22:28:40|289.23|287.03|289.23|287.03|289.23|287.03|289.23|287.03|0
1645050530000|2022-02-16 22:28:50|289.27|287.07|289.27|287.07|289.27|287.07|289.27|287.07|0
1645050540000|2022-02-16 22:29:00|289.37|287.17|289.43|287.23|289.43|287.23|289.37|287.17|0
1645050550000|2022-02-16 22:29:10|289.39|287.19|289.43|287.23|289.43|287.23|289.29|287.09|0
1645050560000|2022-02-16 22:29:20|289.64|287.44|289.64|287.44|289.64|287.44|289.64|287.44|0
1645050580000|2022-02-16 22:29:40|289.6|287.4|289.64|287.44|289.64|287.44|289.6|287.4|0
1645050600000|2022-02-16 22:30:00|289.6|287.4|289.53|287.33|289.6|287.4|289.53|287.33|0
1645050610000|2022-02-16 22:30:10|289.43|287.23|289.43|287.23|289.43|287.23|289.43|287.23|0
1645050630000|2022-02-16 22:30:30|289.64|287.44|289.64|287.44|289.64|287.44|289.64|287.44|0
1645050650000|2022-02-16 22:30:50|289.53|287.33|289.33|287.13|289.53|287.33|289.33|287.13|0
1645050680000|2022-02-16 22:31:20|289.53|287.33|289.53|287.33|289.53|287.33|289.53|287.33|0
1645050690000|2022-02-16 22:31:30|289.57|287.37|289.57|287.37|289.57|287.37|289.57|287.37|0
1645050700000|2022-02-16 22:31:40|289.63|287.43|289.63|287.43|289.63|287.43|289.63|287.43|0
1645050710000|2022-02-16 22:31:50|289.67|287.47|289.7|287.5|289.7|287.5|289.67|287.47|0
1645050720000|2022-02-16 22:32:00|289.77|287.57|289.77|287.57|289.77|287.57|289.77|287.57|0
1645050830000|2022-02-16 22:33:50|290.07|287.87|290.25|288.05|290.25|288.05|290.07|287.87|0
1645050840000|2022-02-16 22:34:00|289.94|287.74|289.94|287.74|289.94|287.74|289.94|287.74|0
1645050850000|2022-02-16 22:34:10|289.97|287.77|289.94|287.74|289.97|287.77|289.94|287.74|0
1645050870000|2022-02-16 22:34:30|289.9|287.7|289.9|287.7|289.9|287.7|289.9|287.7|0
1645050880000|2022-02-16 22:34:40|289.84|287.64|289.84|287.64|289.84|287.64|289.84|287.64|0
1645050890000|2022-02-16 22:34:50|289.74|287.54|289.74|287.54|289.74|287.54|289.74|287.54|0
1645050930000|2022-02-16 22:35:30|289.7|287.5|289.7|287.5|289.7|287.5|289.7|287.5|0
1645050950000|2022-02-16 22:35:50|289.57|287.37|289.57|287.37|289.57|287.37|289.57|287.37|0
1645050980000|2022-02-16 22:36:20|289.6|287.4|289.6|287.4|289.6|287.4|289.6|287.4|0
1645051000000|2022-02-16 22:36:40|289.57|287.37|289.57|287.37|289.57|287.37|289.57|287.37|0
1645051010000|2022-02-16 22:36:50|289.6|287.4|289.6|287.4|289.6|287.4|289.6|287.4|0
1645051050000|2022-02-16 22:37:30|289.49|287.29|289.49|287.29|289.49|287.29|289.49|287.29|0
1645051070000|2022-02-16 22:37:50|289.53|287.33|289.53|287.33|289.53|287.33|289.53|287.33|0
1645051080000|2022-02-16 22:38:00|289.77|287.57|289.77|287.57|289.77|287.57|289.77|287.57|0
1645051100000|2022-02-16 22:38:20|289.8|287.6|289.8|287.6|289.8|287.6|289.8|287.6|0
1645051120000|2022-02-16 22:38:40|289.7|287.5|289.7|287.5|289.7|287.5|289.7|287.5|0
1645051150000|2022-02-16 22:39:10|289.73|287.53|289.73|287.53|289.73|287.53|289.73|287.53|0
1645051160000|2022-02-16 22:39:20|289.7|287.5|289.73|287.53|289.73|287.53|289.7|287.5|0
1645051180000|2022-02-16 22:39:40|289.67|287.47|289.67|287.47|289.67|287.47|289.67|287.47|0
1645051200000|2022-02-16 22:40:00|289.63|287.43|289.63|287.43|289.63|287.43|289.63|287.43|0
1645051220000|2022-02-16 22:40:20|290.04|287.84|290.04|287.84|290.04|287.84|290.04|287.84|0
1645051230000|2022-02-16 22:40:30|289.84|287.64|289.84|287.64|289.84|287.64|289.84|287.64|0
1645051240000|2022-02-16 22:40:40|290.07|287.87|289.8|287.6|290.07|287.87|289.8|287.6|0
1645051260000|2022-02-16 22:41:00|289.9|287.7|289.9|287.7|289.9|287.7|289.9|287.7|0
1645051330000|2022-02-16 22:42:10|289.97|287.77|289.97|287.77|289.97|287.77|289.97|287.77|0
1645051340000|2022-02-16 22:42:20|290.27|288.07|290.31|288.11|290.31|288.11|290.27|288.07|0
1645051350000|2022-02-16 22:42:30|290.35|288.15|290.48|288.28|290.48|288.28|290.35|288.15|0
1645051370000|2022-02-16 22:42:50|290.51|288.31|290.51|288.31|290.51|288.31|290.51|288.31|0
1645051380000|2022-02-16 22:43:00|290.55|288.35|290.55|288.35|290.55|288.35|290.55|288.35|0
1645051400000|2022-02-16 22:43:20|290.72|288.52|290.72|288.52|290.74|288.54|290.72|288.52|0
1645051410000|2022-02-16 22:43:30|290.55|288.35|290.55|288.35|290.55|288.35|290.55|288.35|0
1645051420000|2022-02-16 22:43:40|290.61|288.41|290.61|288.41|290.61|288.41|290.61|288.41|0
1645051430000|2022-02-16 22:43:50|290.68|288.48|290.51|288.31|290.68|288.48|290.51|288.31|0
1645051450000|2022-02-16 22:44:10|290.68|288.48|290.51|288.31|290.68|288.48|290.51|288.31|0
1645051500000|2022-02-16 22:45:00|290.47|288.27|290.47|288.27|290.47|288.27|290.47|288.27|0
1645051540000|2022-02-16 22:45:40|290.64|288.44|290.47|288.27|290.64|288.44|290.47|288.27|0
1645051590000|2022-02-16 22:46:30|290.68|288.48|290.68|288.48|290.68|288.48|290.68|288.48|0
1645051600000|2022-02-16 22:46:40|290.74|288.54|290.74|288.54|290.74|288.54|290.74|288.54|0
1645051610000|2022-02-16 22:46:50|290.88|288.68|290.88|288.68|290.88|288.68|290.88|288.68|0
1645051620000|2022-02-16 22:47:00|290.92|288.72|290.92|288.72|290.92|288.72|290.92|288.72|0
1645051630000|2022-02-16 22:47:10|291.02|288.82|291.18|288.98|291.18|288.98|291.02|288.82|0
1645051690000|2022-02-16 22:48:10|291.08|288.88|291.08|288.88|291.08|288.88|291.08|288.88|0
1645051700000|2022-02-16 22:48:20|291.24|289.04|291.24|289.04|291.24|289.04|291.24|289.04|0
1645051710000|2022-02-16 22:48:30|291.05|288.85|291.08|288.88|291.08|288.88|291.05|288.85|0
1645051720000|2022-02-16 22:48:40|291.14|288.94|291.32|289.12|291.32|289.12|291.14|288.94|0
1645051730000|2022-02-16 22:48:50|291.35|289.15|291.35|289.15|291.35|289.15|291.35|289.15|0
1645051740000|2022-02-16 22:49:00|291.55|289.35|291.55|289.35|291.55|289.35|291.55|289.35|0
1645051750000|2022-02-16 22:49:10|291.48|289.28|291.55|289.35|291.55|289.35|291.48|289.28|0
1645051760000|2022-02-16 22:49:20|291.52|289.32|291.52|289.32|291.52|289.32|291.52|289.32|0
1645051820000|2022-02-16 22:50:20|291.59|289.39|291.59|289.39|291.59|289.39|291.59|289.39|0
1645051830000|2022-02-16 22:50:30|291.73|289.53|291.65|289.45|291.73|289.53|291.65|289.45|0
1645051840000|2022-02-16 22:50:40|291.86|289.66|291.86|289.66|291.86|289.66|291.86|289.66|0
1645051860000|2022-02-16 22:51:00|291.85|289.65|291.85|289.65|291.85|289.65|291.85|289.65|0
1645051880000|2022-02-16 22:51:20|291.75|289.55|291.75|289.55|291.75|289.55|291.75|289.55|0
1645051890000|2022-02-16 22:51:30|291.85|289.65|291.85|289.65|291.85|289.65|291.85|289.65|0
1645051920000|2022-02-16 22:52:00|291.75|289.55|291.75|289.55|291.75|289.55|291.75|289.55|0
1645051930000|2022-02-16 22:52:10|291.85|289.65|291.69|289.49|291.85|289.65|291.69|289.49|0
1645051950000|2022-02-16 22:52:30|291.65|289.45|291.48|289.28|291.65|289.45|291.48|289.28|0
1645051960000|2022-02-16 22:52:40|290.98|288.78|290.98|288.78|290.98|288.78|290.98|288.78|0
1645051970000|2022-02-16 22:52:50|290.95|288.75|290.94|288.74|290.95|288.75|290.94|288.74|0
1645051980000|2022-02-16 22:53:00|290.51|288.31|290.51|288.31|290.51|288.31|290.47|288.27|0
1645052010000|2022-02-16 22:53:30|290.41|288.21|290.41|288.21|290.41|288.21|290.41|288.21|0
1645052020000|2022-02-16 22:53:40|290.27|288.07|290.27|288.07|290.27|288.07|290.27|288.07|0
1645052030000|2022-02-16 22:53:50|290.41|288.21|290.34|288.14|290.41|288.21|290.34|288.14|0
1645052060000|2022-02-16 22:54:20|290.17|287.97|290.17|287.97|290.17|287.97|290.17|287.97|0
1645052110000|2022-02-16 22:55:10|290.41|288.21|290.41|288.21|290.41|288.21|290.41|288.21|0
1645052130000|2022-02-16 22:55:30|291.18|288.98|291.32|289.12|291.32|289.12|291.18|288.98|0
1645052190000|2022-02-16 22:56:30|291.72|289.52|291.72|289.52|291.72|289.52|291.72|289.52|0
1645052200000|2022-02-16 22:56:40|291.82|289.62|290.64|288.44|291.82|289.62|290.57|288.37|0
1645052210000|2022-02-16 22:56:50|291.96|289.76|291.96|289.76|291.96|289.76|291.96|289.76|0
1645052220000|2022-02-16 22:57:00|292.06|289.86|291.55|289.35|292.06|289.86|291.55|289.35|0
1645052230000|2022-02-16 22:57:10|291.52|289.32|291.52|289.32|291.52|289.32|291.52|289.32|0
1645052250000|2022-02-16 22:57:30|291.31|289.11|291.52|289.32|291.52|289.32|291.31|289.11|0
1645052270000|2022-02-16 22:57:50|291.55|289.35|291.55|289.35|291.55|289.35|291.55|289.35|0
1645052350000|2022-02-16 22:59:10|291.52|289.32|291.52|289.32|291.52|289.32|291.52|289.32|0
1645052380000|2022-02-16 22:59:40|291.62|289.42|291.48|289.28|291.82|289.62|291.48|289.28|0
1645052400000|2022-02-16 23:00:00|290.99|288.79|291.22|289.02|291.22|289.02|290.06|287.86|0
1645052410000|2022-02-16 23:00:10|290.76|288.56|289.71|287.51|290.76|288.56|289.71|287.51|0
1645052420000|2022-02-16 23:00:20|289.37|287.17|289.37|287.17|289.48|287.28|288.9|286.7|0
1645052430000|2022-02-16 23:00:30|289.94|287.74|290.29|288.09|290.29|288.09|289.94|287.74|0
1645052440000|2022-02-16 23:00:40|289.94|287.74|290.53|288.33|290.53|288.33|289.94|287.74|0
1645052450000|2022-02-16 23:00:50|290.87|288.67|290.64|288.44|290.99|288.79|290.64|288.44|0
1645052460000|2022-02-16 23:01:00|290.17|287.97|289.71|287.51|290.17|287.97|289.71|287.51|0
1645052470000|2022-02-16 23:01:10|289.48|287.28|290.06|287.86|290.4|288.2|289.48|287.28|0
1645052480000|2022-02-16 23:01:20|289.71|287.51|290.06|287.86|290.06|287.86|289.71|287.51|0
1645052490000|2022-02-16 23:01:30|290.29|288.09|289.94|287.74|290.29|288.09|289.94|287.74|0
1645052500000|2022-02-16 23:01:40|289.48|287.28|289.71|287.51|289.71|287.51|289.48|287.28|0
1645052510000|2022-02-16 23:01:50|290.17|287.97|289.94|287.74|290.17|287.97|289.94|287.74|0
1645052520000|2022-02-16 23:02:00|289.6|287.4|289.25|287.05|289.6|287.4|289.25|287.05|0
1645052540000|2022-02-16 23:02:20|289.48|287.28|289.13|286.93|289.48|287.28|289.13|286.93|0
1645052550000|2022-02-16 23:02:30|288.9|286.7|288.78|286.58|288.9|286.7|288.78|286.58|0
1645052560000|2022-02-16 23:02:40|288.9|286.7|289.01|286.81|289.01|286.81|288.9|286.7|0
1645052570000|2022-02-16 23:02:50|289.25|287.05|289.25|287.05|289.25|287.05|289.25|287.05|0
1645052580000|2022-02-16 23:03:00|289.01|286.81|289.13|286.93|289.13|286.93|289.01|286.81|0
1645052590000|2022-02-16 23:03:10|289.01|286.81|288.21|286.01|289.01|286.81|288.21|286.01|0
1645052600000|2022-02-16 23:03:20|288.32|286.12|288.32|286.12|288.32|286.12|288.32|286.12|0
1645052610000|2022-02-16 23:03:30|288.09|285.89|288.09|285.89|288.09|285.89|288.09|285.89|0
1645052620000|2022-02-16 23:03:40|287.86|285.66|287.63|285.43|288.09|285.89|287.63|285.43|0
1645052630000|2022-02-16 23:03:50|287.86|285.66|287.63|285.43|287.86|285.66|287.63|285.43|0
1645052640000|2022-02-16 23:04:00|287.39|285.19|287.63|285.43|287.63|285.43|287.39|285.19|0
1645052650000|2022-02-16 23:04:10|287.51|285.31|287.39|285.19|287.51|285.31|287.39|285.19|0
1645052660000|2022-02-16 23:04:20|287.28|285.08|287.28|285.08|287.28|285.08|287.28|285.08|0
1645052670000|2022-02-16 23:04:30|287.39|285.19|287.39|285.19|287.39|285.19|287.39|285.19|0
1645052680000|2022-02-16 23:04:40|287.51|285.31|287.51|285.31|287.63|285.43|287.51|285.31|0
1645052690000|2022-02-16 23:04:50|287.39|285.19|287.63|285.43|287.63|285.43|287.39|285.19|0
1645052700000|2022-02-16 23:05:00|287.51|285.31|287.63|285.43|287.63|285.43|287.51|285.31|0
1645052710000|2022-02-16 23:05:10|287.39|285.19|287.16|284.96|287.39|285.19|287.16|284.96|0
1645052720000|2022-02-16 23:05:20|287.39|285.19|287.39|285.19|287.39|285.19|287.39|285.19|0
1645052730000|2022-02-16 23:05:30|287.28|285.08|287.39|285.19|287.39|285.19|287.28|285.08|0
1645052740000|2022-02-16 23:05:40|287.28|285.08|287.39|285.19|287.39|285.19|287.28|285.08|0
1645052750000|2022-02-16 23:05:50|287.51|285.31|287.62|285.42|287.62|285.42|287.51|285.31|0
1645052760000|2022-02-16 23:06:00|287.51|285.31|287.51|285.31|287.62|285.42|287.51|285.31|0
1645052770000|2022-02-16 23:06:10|287.62|285.42|287.16|284.96|287.62|285.42|287.16|284.96|0
1645052780000|2022-02-16 23:06:20|286.7|284.5|286.93|284.73|286.93|284.73|286.7|284.5|0
1645052790000|2022-02-16 23:06:30|286.82|284.62|286.82|284.62|286.82|284.62|286.82|284.62|0
1645052800000|2022-02-16 23:06:40|286.93|284.73|286.93|284.73|287.16|284.96|286.93|284.73|0
1645052810000|2022-02-16 23:06:50|287.05|284.85|286.93|284.73|287.05|284.85|286.93|284.73|0
1645052820000|2022-02-16 23:07:00|286.7|284.5|286.7|284.5|286.93|284.73|286.7|284.5|0
1645052830000|2022-02-16 23:07:10|286.82|284.62|286.7|284.5|286.82|284.62|286.7|284.5|0
1645052840000|2022-02-16 23:07:20|286.47|284.27|286.59|284.39|286.7|284.5|286.47|284.27|0
1645052850000|2022-02-16 23:07:30|286.93|284.73|286.93|284.73|286.93|284.73|286.82|284.62|0
1645052860000|2022-02-16 23:07:40|286.82|284.62|286.93|284.73|286.93|284.73|286.82|284.62|0
1645052870000|2022-02-16 23:07:50|286.82|284.62|286.7|284.5|286.82|284.62|286.7|284.5|0
1645052890000|2022-02-16 23:08:10|286.82|284.62|286.82|284.62|286.93|284.73|286.82|284.62|0
1645052900000|2022-02-16 23:08:20|286.7|284.5|286.7|284.5|286.93|284.73|286.7|284.5|0
1645052910000|2022-02-16 23:08:30|286.47|284.27|286.7|284.5|286.7|284.5|286.47|284.27|0
1645052920000|2022-02-16 23:08:40|286.59|284.39|286.7|284.5|286.7|284.5|286.59|284.39|0
1645052930000|2022-02-16 23:08:50|286.47|284.27|286.47|284.27|286.47|284.27|286.47|284.27|0
1645052940000|2022-02-16 23:09:00|286.59|284.39|286.47|284.27|286.7|284.5|286.47|284.27|0
1645052950000|2022-02-16 23:09:10|286.7|284.5|286.93|284.73|286.93|284.73|286.7|284.5|0
1645052960000|2022-02-16 23:09:20|286.82|284.62|286.7|284.5|286.93|284.73|286.7|284.5|0
1645052970000|2022-02-16 23:09:30|286.24|284.04|286.24|284.04|286.24|284.04|286.24|284.04|0
1645052980000|2022-02-16 23:09:40|286.13|283.93|286.24|284.04|286.24|284.04|286.13|283.93|0
1645052990000|2022-02-16 23:09:50|286.47|284.27|286.7|284.5|286.7|284.5|286.47|284.27|0
1645053000000|2022-02-16 23:10:00|286.47|284.27|286.24|284.04|286.47|284.27|286.24|284.04|0
1645053010000|2022-02-16 23:10:10|286.47|284.27|286.47|284.27|286.47|284.27|286.47|284.27|0
1645053020000|2022-02-16 23:10:20|286.59|284.39|286.7|284.5|286.7|284.5|286.59|284.39|0
1645053030000|2022-02-16 23:10:30|286.47|284.27|286.47|284.27|286.47|284.27|286.47|284.27|0
1645053040000|2022-02-16 23:10:40|286.36|284.16|286.47|284.27|286.47|284.27|286.36|284.16|0
1645053050000|2022-02-16 23:10:50|286.7|284.5|286.47|284.27|286.7|284.5|286.47|284.27|0
1645053060000|2022-02-16 23:11:00|286.7|284.5|286.7|284.5|286.7|284.5|286.47|284.27|0
1645053070000|2022-02-16 23:11:10|286.47|284.27|286.47|284.27|286.47|284.27|286.47|284.27|0
1645053080000|2022-02-16 23:11:20|286.24|284.04|286.24|284.04|286.47|284.27|286.24|284.04|0
1645053100000|2022-02-16 23:11:40|286.01|283.81|286.01|283.81|286.01|283.81|286.01|283.81|0
1645053120000|2022-02-16 23:12:00|285.77|283.57|286.47|284.27|286.47|284.27|285.77|283.57|0
1645053130000|2022-02-16 23:12:10|286.59|284.39|286.7|284.5|286.7|284.5|286.59|284.39|0
1645053140000|2022-02-16 23:12:20|286.93|284.73|286.93|284.73|286.93|284.73|286.93|284.73|0
1645053160000|2022-02-16 23:12:40|286.82|284.62|287.16|284.96|287.16|284.96|286.82|284.62|0
1645053170000|2022-02-16 23:12:50|287.05|284.85|287.05|284.85|287.05|284.85|287.05|284.85|0
1645053180000|2022-02-16 23:13:00|287.16|284.96|286.93|284.73|287.16|284.96|286.93|284.73|0
1645053190000|2022-02-16 23:13:10|286.7|284.5|286.7|284.5|286.7|284.5|286.7|284.5|0
1645053200000|2022-02-16 23:13:20|286.93|284.73|286.93|284.73|286.93|284.73|286.93|284.73|0
1645053220000|2022-02-16 23:13:40|287.16|284.96|287.16|284.96|287.16|284.96|286.93|284.73|0
1645053230000|2022-02-16 23:13:50|286.93|284.73|286.93|284.73|286.93|284.73|286.93|284.73|0
1645053260000|2022-02-16 23:14:20|286.7|284.5|286.82|284.62|286.82|284.62|286.7|284.5|0
1645053270000|2022-02-16 23:14:30|286.93|284.73|286.24|284.04|286.93|284.73|286.24|284.04|0
1645053280000|2022-02-16 23:14:40|286|283.8|286.24|284.04|286.24|284.04|285.77|283.57|0
1645053290000|2022-02-16 23:14:50|286.12|283.92|286.24|284.04|286.24|284.04|286.12|283.92|0
1645053300000|2022-02-16 23:15:00|286.12|283.92|286.12|283.92|286.12|283.92|286.12|283.92|0
1645053310000|2022-02-16 23:15:10|286|283.8|286.7|284.5|286.7|284.5|286|283.8|0
1645053320000|2022-02-16 23:15:20|286.47|284.27|286.47|284.27|286.47|284.27|286.24|284.04|0
1645053330000|2022-02-16 23:15:30|286.7|284.5|286.7|284.5|286.7|284.5|286.7|284.5|0
1645053340000|2022-02-16 23:15:40|286.93|284.73|286.93|284.73|286.93|284.73|286.93|284.73|0
1645053350000|2022-02-16 23:15:50|287.16|284.96|287.05|284.85|287.16|284.96|287.05|284.85|0
1645053360000|2022-02-16 23:16:00|287.16|284.96|287.16|284.96|287.16|284.96|287.16|284.96|0
1645053370000|2022-02-16 23:16:10|286.93|284.73|287.39|285.19|287.39|285.19|286.93|284.73|0
1645053380000|2022-02-16 23:16:20|287.62|285.42|287.62|285.42|287.62|285.42|287.62|285.42|0
1645053390000|2022-02-16 23:16:30|287.39|285.19|287.62|285.42|287.62|285.42|287.39|285.19|0
1645053400000|2022-02-16 23:16:40|287.16|284.96|287.16|284.96|287.16|284.96|287.16|284.96|0
1645053410000|2022-02-16 23:16:50|287.28|285.08|287.28|285.08|287.28|285.08|287.28|285.08|0
1645053420000|2022-02-16 23:17:00|287.39|285.19|287.85|285.65|287.85|285.65|287.39|285.19|0
1645053440000|2022-02-16 23:17:20|287.74|285.54|288.08|285.88|288.32|286.12|287.74|285.54|0
1645053450000|2022-02-16 23:17:30|288.2|286|288.32|286.12|288.32|286.12|288.2|286|0
1645053460000|2022-02-16 23:17:40|288.08|285.88|288.32|286.12|288.55|286.35|288.08|285.88|0
1645053470000|2022-02-16 23:17:50|288.08|285.88|288.08|285.88|288.08|285.88|288.08|285.88|0
1645053480000|2022-02-16 23:18:00|287.85|285.65|287.62|285.42|287.85|285.65|287.62|285.42|0
1645053490000|2022-02-16 23:18:10|287.74|285.54|287.74|285.54|287.74|285.54|287.74|285.54|0
1645053500000|2022-02-16 23:18:20|287.62|285.42|287.62|285.42|287.62|285.42|287.39|285.19|0
1645053520000|2022-02-16 23:18:40|287.39|285.19|287.39|285.19|287.51|285.31|287.39|285.19|0
1645053530000|2022-02-16 23:18:50|287.16|284.96|287.16|284.96|287.16|284.96|287.16|284.96|0
1645053540000|2022-02-16 23:19:00|286.7|284.5|286|283.8|286.7|284.5|286|283.8|0
1645053550000|2022-02-16 23:19:10|286.12|283.92|286.12|283.92|286.23|284.03|286.12|283.92|0
1645053560000|2022-02-16 23:19:20|286|283.8|286.59|284.39|286.59|284.39|286|283.8|0
1645053570000|2022-02-16 23:19:30|286.46|284.26|286.59|284.39|286.59|284.39|286.46|284.26|0
1645053580000|2022-02-16 23:19:40|286.46|284.26|286.46|284.26|286.46|284.26|286.46|284.26|0
1645053590000|2022-02-16 23:19:50|286.23|284.03|286.46|284.26|286.46|284.26|286.23|284.03|0
1645053600000|2022-02-16 23:20:00|286.35|284.15|286.23|284.03|286.35|284.15|286.23|284.03|0
1645053610000|2022-02-16 23:20:10|286|283.8|286.23|284.03|286.23|284.03|286|283.8|0
1645053620000|2022-02-16 23:20:20|286.12|283.92|286.23|284.03|286.23|284.03|286|283.8|0
1645053630000|2022-02-16 23:20:30|286|283.8|286|283.8|286|283.8|286|283.8|0
1645053650000|2022-02-16 23:20:50|286.23|284.03|286.23|284.03|286.23|284.03|286.23|284.03|0
1645053660000|2022-02-16 23:21:00|286.46|284.26|286.46|284.26|286.46|284.26|286.46|284.26|0
1645053670000|2022-02-16 23:21:10|286.35|284.15|286.46|284.26|286.46|284.26|286.35|284.15|0
1645053680000|2022-02-16 23:21:20|286.35|284.15|286.35|284.15|286.35|284.15|286.35|284.15|0
1645053690000|2022-02-16 23:21:30|286.46|284.26|286.46|284.26|286.46|284.26|286.46|284.26|0
1645053700000|2022-02-16 23:21:40|286.35|284.15|286.46|284.26|286.46|284.26|286.35|284.15|0
1645053710000|2022-02-16 23:21:50|286.7|284.5|286.7|284.5|286.7|284.5|286.7|284.5|0
1645053720000|2022-02-16 23:22:00|286.23|284.03|286.46|284.26|286.46|284.26|286.23|284.03|0
1645053730000|2022-02-16 23:22:10|286.58|284.38|286.23|284.03|286.58|284.38|286.23|284.03|0
1645053750000|2022-02-16 23:22:30|286.35|284.15|286.23|284.03|286.35|284.15|286.23|284.03|0
1645053760000|2022-02-16 23:22:40|286.46|284.26|286.46|284.26|286.46|284.26|286.46|284.26|0
1645053770000|2022-02-16 23:22:50|286.58|284.38|286.69|284.49|286.69|284.49|286.58|284.38|0
1645053780000|2022-02-16 23:23:00|286.93|284.73|286.69|284.49|286.93|284.73|286.69|284.49|0
1645053800000|2022-02-16 23:23:20|286.58|284.38|286.69|284.49|286.69|284.49|286.58|284.38|0
1645053810000|2022-02-16 23:23:30|286.58|284.38|286.23|284.03|286.58|284.38|286.23|284.03|0
1645053820000|2022-02-16 23:23:40|285.77|283.57|286|283.8|286|283.8|285.77|283.57|0
1645053830000|2022-02-16 23:23:50|285.77|283.57|286.23|284.03|286.23|284.03|285.77|283.57|0
1645053860000|2022-02-16 23:24:20|286|283.8|285.77|283.57|286|283.8|285.77|283.57|0
1645053870000|2022-02-16 23:24:30|285.54|283.34|285.54|283.34|285.66|283.46|285.54|283.34|0
1645053880000|2022-02-16 23:24:40|285.77|283.57|285.77|283.57|285.77|283.57|285.77|283.57|0
1645053890000|2022-02-16 23:24:50|286|283.8|286|283.8|286|283.8|286|283.8|0
1645053930000|2022-02-16 23:25:30|285.77|283.57|285.77|283.57|285.77|283.57|285.77|283.57|0
1645053940000|2022-02-16 23:25:40|285.66|283.46|284.85|282.65|285.66|283.46|284.85|282.65|0
1645053950000|2022-02-16 23:25:50|285.2|283|285.54|283.34|285.54|283.34|285.2|283|0
1645053960000|2022-02-16 23:26:00|285.43|283.23|285.31|283.11|285.43|283.23|285.31|283.11|0
1645053970000|2022-02-16 23:26:10|285.54|283.34|285.54|283.34|285.54|283.34|285.54|283.34|0
1645053980000|2022-02-16 23:26:20|285.31|283.11|285.54|283.34|285.54|283.34|285.31|283.11|0
1645053990000|2022-02-16 23:26:30|285.77|283.57|285.66|283.46|285.77|283.57|285.66|283.46|0
1645054000000|2022-02-16 23:26:40|285.54|283.34|285.54|283.34|285.54|283.34|285.54|283.34|0
1645054010000|2022-02-16 23:26:50|285.08|282.88|285.08|282.88|285.08|282.88|285.08|282.88|0
1645054020000|2022-02-16 23:27:00|284.62|282.42|284.85|282.65|284.85|282.65|284.62|282.42|0
1645054030000|2022-02-16 23:27:10|284.97|282.77|285.31|283.11|285.31|283.11|284.97|282.77|0
1645054040000|2022-02-16 23:27:20|285.08|282.88|285.08|282.88|285.08|282.88|285.08|282.88|0
1645054050000|2022-02-16 23:27:30|284.85|282.65|284.39|282.19|284.85|282.65|284.39|282.19|0
1645054060000|2022-02-16 23:27:40|284.62|282.42|284.62|282.42|284.62|282.42|284.39|282.19|0
1645054070000|2022-02-16 23:27:50|284.51|282.31|284.5|282.3|284.51|282.31|284.39|282.19|0
1645054080000|2022-02-16 23:28:00|284.62|282.42|284.62|282.42|284.62|282.42|284.39|282.19|0
1645054090000|2022-02-16 23:28:10|284.39|282.19|284.15|281.95|284.39|282.19|284.15|281.95|0
1645054100000|2022-02-16 23:28:20|284.38|282.18|284.38|282.18|284.38|282.18|284.38|282.18|0
1645054130000|2022-02-16 23:28:50|284.27|282.07|284.38|282.18|284.38|282.18|284.27|282.07|0
1645054170000|2022-02-16 23:29:30|284.15|281.95|284.38|282.18|284.38|282.18|284.15|281.95|0
1645054190000|2022-02-16 23:29:50|284.27|282.07|284.27|282.07|284.27|282.07|284.27|282.07|0
1645054200000|2022-02-16 23:30:00|283.92|281.72|283.69|281.49|283.92|281.72|283.69|281.49|0
1645054210000|2022-02-16 23:30:10|283.92|281.72|284.15|281.95|284.15|281.95|283.92|281.72|0
1645054260000|2022-02-16 23:31:00|284.38|282.18|284.61|282.41|284.61|282.41|284.38|282.18|0
1645054270000|2022-02-16 23:31:10|284.38|282.18|284.38|282.18|284.38|282.18|284.38|282.18|0
1645054300000|2022-02-16 23:31:40|284.15|281.95|284.38|282.18|284.38|282.18|284.15|281.95|0
1645054310000|2022-02-16 23:31:50|284.85|282.65|284.85|282.65|284.85|282.65|284.85|282.65|0
1645054320000|2022-02-16 23:32:00|284.73|282.53|284.61|282.41|284.85|282.65|284.61|282.41|0
1645054350000|2022-02-16 23:32:30|284.38|282.18|284.38|282.18|284.38|282.18|284.38|282.18|0
1645054360000|2022-02-16 23:32:40|284.15|281.95|284.38|282.18|284.38|282.18|284.15|281.95|0
1645054380000|2022-02-16 23:33:00|284.15|281.95|284.38|282.18|284.38|282.18|284.15|281.95|0
1645054400000|2022-02-16 23:33:20|284.15|281.95|284.38|282.18|284.38|282.18|284.15|281.95|0
1645054430000|2022-02-16 23:33:50|284.15|281.95|284.15|281.95|284.15|281.95|284.15|281.95|0
1645054440000|2022-02-16 23:34:00|284.38|282.18|283.92|281.72|284.38|282.18|283.92|281.72|0
1645054460000|2022-02-16 23:34:20|283.81|281.61|283.81|281.61|283.81|281.61|283.81|281.61|0
1645054470000|2022-02-16 23:34:30|283.92|281.72|283.92|281.72|284.15|281.95|283.92|281.72|0
1645054480000|2022-02-16 23:34:40|283.69|281.49|283.69|281.49|283.69|281.49|283.69|281.49|0
1645054490000|2022-02-16 23:34:50|283.92|281.72|284.38|282.18|284.38|282.18|283.92|281.72|0
1645054500000|2022-02-16 23:35:00|284.84|282.64|285.07|282.87|285.07|282.87|284.84|282.64|0
1645054510000|2022-02-16 23:35:10|284.84|282.64|284.61|282.41|284.84|282.64|284.61|282.41|0
1645054520000|2022-02-16 23:35:20|284.38|282.18|283.92|281.72|284.38|282.18|283.92|281.72|0
1645054530000|2022-02-16 23:35:30|283.69|281.49|283.69|281.49|283.69|281.49|283.69|281.49|0
1645054540000|2022-02-16 23:35:40|283.92|281.72|283.92|281.72|283.92|281.72|283.92|281.72|0
1645054560000|2022-02-16 23:36:00|283.69|281.49|283.46|281.26|283.69|281.49|283.46|281.26|0
1645054570000|2022-02-16 23:36:10|283.58|281.38|283.69|281.49|283.69|281.49|283.58|281.38|0
1645054580000|2022-02-16 23:36:20|283.46|281.26|283|280.8|283.46|281.26|283|280.8|0
1645054590000|2022-02-16 23:36:30|283.23|281.03|283.23|281.03|283.46|281.26|283.23|281.03|0
1645054620000|2022-02-16 23:37:00|283.46|281.26|283|280.8|283.46|281.26|283|280.8|0
1645054640000|2022-02-16 23:37:20|283.23|281.03|284.38|282.18|284.38|282.18|283.23|281.03|0
1645054650000|2022-02-16 23:37:30|284.61|282.41|284.61|282.41|284.61|282.41|284.38|282.18|0
1645054660000|2022-02-16 23:37:40|284.84|282.64|285.07|282.87|285.07|282.87|284.84|282.64|0
1645054670000|2022-02-16 23:37:50|284.84|282.64|284.61|282.41|284.84|282.64|284.61|282.41|0
1645054680000|2022-02-16 23:38:00|284.38|282.18|284.15|281.95|284.38|282.18|283.92|281.72|0
1645054690000|2022-02-16 23:38:10|284.04|281.84|284.15|281.95|284.15|281.95|284.04|281.84|0
1645054700000|2022-02-16 23:38:20|284.04|281.84|283.92|281.72|284.04|281.84|283.92|281.72|0
1645054710000|2022-02-16 23:38:30|283.81|281.61|283.69|281.49|283.92|281.72|283.69|281.49|0
1645054720000|2022-02-16 23:38:40|283.46|281.26|283.46|281.26|283.46|281.26|283.46|281.26|0
1645054750000|2022-02-16 23:39:10|283.69|281.49|283.69|281.49|283.69|281.49|283.69|281.49|0
1645054760000|2022-02-16 23:39:20|283.92|281.72|283.92|281.72|284.15|281.95|283.92|281.72|0
1645054770000|2022-02-16 23:39:30|283.69|281.49|283.46|281.26|283.69|281.49|283.46|281.26|0
1645054790000|2022-02-16 23:39:50|283.23|281.03|283.46|281.26|283.46|281.26|283.23|281.03|0
1645054810000|2022-02-16 23:40:10|283.69|281.49|283.92|281.72|283.92|281.72|283.69|281.49|0
1645054820000|2022-02-16 23:40:20|283.81|281.61|283.81|281.61|283.81|281.61|283.69|281.49|0
1645054830000|2022-02-16 23:40:30|283.92|281.72|283.69|281.49|283.92|281.72|283.69|281.49|0
1645054840000|2022-02-16 23:40:40|283.81|281.61|283.92|281.72|283.92|281.72|283.81|281.61|0
1645054860000|2022-02-16 23:41:00|283.81|281.61|283.46|281.26|283.81|281.61|283.46|281.26|0
1645054880000|2022-02-16 23:41:20|283.35|281.15|283.35|281.15|283.35|281.15|283.35|281.15|0
1645054890000|2022-02-16 23:41:30|283.46|281.26|283.69|281.49|283.69|281.49|283.46|281.26|0
1645054900000|2022-02-16 23:41:40|283.58|281.38|284.15|281.95|284.15|281.95|283.58|281.38|0
1645054910000|2022-02-16 23:41:50|284.5|282.3|284.61|282.41|284.61|282.41|284.5|282.3|0
1645054920000|2022-02-16 23:42:00|284.5|282.3|285.07|282.87|285.07|282.87|284.5|282.3|0
1645054930000|2022-02-16 23:42:10|285.3|283.1|285.07|282.87|285.3|283.1|285.07|282.87|0
1645054940000|2022-02-16 23:42:20|284.61|282.41|285.07|282.87|285.07|282.87|284.61|282.41|0
1645054950000|2022-02-16 23:42:30|284.84|282.64|284.84|282.64|284.84|282.64|284.61|282.41|0
1645054960000|2022-02-16 23:42:40|285.07|282.87|285.53|283.33|285.53|283.33|285.07|282.87|0
1645054970000|2022-02-16 23:42:50|285.76|283.56|285.3|283.1|286|283.8|285.3|283.1|0
1645054980000|2022-02-16 23:43:00|285.76|283.56|287.15|284.95|287.15|284.95|285.76|283.56|0
1645054990000|2022-02-16 23:43:10|287.84|285.64|289.46|287.26|289.46|287.26|287.38|285.18|0
1645055000000|2022-02-16 23:43:20|289.7|287.5|289.7|287.5|289.7|287.5|289.23|287.03|0
1645055010000|2022-02-16 23:43:30|290.16|287.96|291.09|288.89|291.09|288.89|290.16|287.96|0
1645055020000|2022-02-16 23:43:40|290.62|288.42|290.39|288.19|290.62|288.42|290.39|288.19|0
1645055030000|2022-02-16 23:43:50|290.16|287.96|290.39|288.19|290.86|288.66|290.16|287.96|0
1645055040000|2022-02-16 23:44:00|290.86|288.66|292.02|289.82|292.02|289.82|290.86|288.66|0
1645055050000|2022-02-16 23:44:10|291.55|289.35|291.67|289.47|291.78|289.58|291.55|289.35|0
1645055060000|2022-02-16 23:44:20|291.32|289.12|291.55|289.35|291.55|289.35|291.09|288.89|0
1645055070000|2022-02-16 23:44:30|291.44|289.24|291.21|289.01|291.44|289.24|291.09|288.89|0
1645055080000|2022-02-16 23:44:40|291.55|289.35|291.32|289.12|291.55|289.35|291.32|289.12|0
1645055090000|2022-02-16 23:44:50|291.44|289.24|292.02|289.82|292.25|290.05|291.44|289.24|0
1645055100000|2022-02-16 23:45:00|292.48|290.28|292.25|290.05|292.48|290.28|291.78|289.58|0
1645055110000|2022-02-16 23:45:10|292.94|290.74|292.71|290.51|292.94|290.74|292.48|290.28|0
1645055120000|2022-02-16 23:45:20|293.18|290.98|292.6|290.4|293.18|290.98|292.6|290.4|0
1645055130000|2022-02-16 23:45:30|292.94|290.74|293.18|290.98|293.41|291.21|292.94|290.74|0
1645055140000|2022-02-16 23:45:40|293.06|290.86|293.64|291.44|293.64|291.44|293.06|290.86|0
1645055150000|2022-02-16 23:45:50|293.41|291.21|292.94|290.74|293.41|291.21|292.94|290.74|0
1645055160000|2022-02-16 23:46:00|293.3|291.1|293.76|291.56|293.76|291.56|293.3|291.1|0
1645055170000|2022-02-16 23:46:10|293.53|291.33|293.87|291.67|293.87|291.67|293.41|291.21|0
1645055180000|2022-02-16 23:46:20|293.53|291.33|293.18|290.98|293.64|291.44|293.18|290.98|0
1645055190000|2022-02-16 23:46:30|292.94|290.74|293.18|290.98|293.18|290.98|292.94|290.74|0
1645055200000|2022-02-16 23:46:40|293.64|291.44|293.87|291.67|294.11|291.91|293.64|291.44|0
1645055210000|2022-02-16 23:46:50|293.64|291.44|293.41|291.21|293.64|291.44|293.41|291.21|0
1645055220000|2022-02-16 23:47:00|292.94|290.74|292.01|289.81|292.94|290.74|292.01|289.81|0
1645055230000|2022-02-16 23:47:10|292.25|290.05|292.25|290.05|292.25|290.05|292.25|290.05|0
1645055240000|2022-02-16 23:47:20|292.48|290.28|292.94|290.74|292.94|290.74|292.48|290.28|0
1645055250000|2022-02-16 23:47:30|293.3|291.1|294.11|291.91|294.11|291.91|293.3|291.1|0
1645055260000|2022-02-16 23:47:40|293.87|291.67|293.87|291.67|293.87|291.67|293.87|291.67|0
1645055270000|2022-02-16 23:47:50|294.11|291.91|294.11|291.91|294.34|292.14|294.11|291.91|0
1645055280000|2022-02-16 23:48:00|294.34|292.14|294.57|292.37|294.57|292.37|294.34|292.14|0
1645055290000|2022-02-16 23:48:10|294.34|292.14|293.18|290.98|294.34|292.14|293.18|290.98|0
1645055300000|2022-02-16 23:48:20|293.3|291.1|293.3|291.1|293.3|291.1|293.3|291.1|0
1645055310000|2022-02-16 23:48:30|293.18|290.98|294.57|292.37|294.57|292.37|292.94|290.74|0
1645055320000|2022-02-16 23:48:40|294.34|292.14|294.34|292.14|294.46|292.26|294.34|292.14|0
1645055330000|2022-02-16 23:48:50|294.8|292.6|294.34|292.14|294.8|292.6|294.34|292.14|0
1645055340000|2022-02-16 23:49:00|294.23|292.03|294.23|292.03|294.23|292.03|293.87|291.67|0
1645055350000|2022-02-16 23:49:10|294.11|291.91|294.23|292.03|294.34|292.14|294.11|291.91|0
1645055360000|2022-02-16 23:49:20|294.34|292.14|294.34|292.14|294.57|292.37|294.34|292.14|0
1645055370000|2022-02-16 23:49:30|294.23|292.03|294.46|292.26|294.46|292.26|294.11|291.91|0
1645055380000|2022-02-16 23:49:40|294.57|292.37|295.04|292.84|295.04|292.84|294.57|292.37|0
1645055390000|2022-02-16 23:49:50|294.92|292.72|294.8|292.6|294.92|292.72|294.57|292.37|0
1645055400000|2022-02-16 23:50:00|295.04|292.84|295.04|292.84|295.04|292.84|294.57|292.37|0
1645055420000|2022-02-16 23:50:20|294.8|292.6|294.8|292.6|295.04|292.84|294.8|292.6|0
1645055430000|2022-02-16 23:50:30|295.04|292.84|295.04|292.84|295.04|292.84|294.8|292.6|0
1645055440000|2022-02-16 23:50:40|294.57|292.37|295.04|292.84|295.27|293.07|294.57|292.37|0
1645055450000|2022-02-16 23:50:50|294.8|292.6|294.57|292.37|295.04|292.84|294.57|292.37|0
1645055460000|2022-02-16 23:51:00|294.34|292.14|294.23|292.03|294.34|292.14|294.1|291.9|0
1645055470000|2022-02-16 23:51:10|294.57|292.37|295.27|293.07|295.27|293.07|294.57|292.37|0
1645055480000|2022-02-16 23:51:20|295.73|293.53|295.73|293.53|295.73|293.53|295.5|293.3|0
1645055490000|2022-02-16 23:51:30|295.5|293.3|295.5|293.3|295.62|293.42|295.5|293.3|0
1645055510000|2022-02-16 23:51:50|295.27|293.07|295.73|293.53|295.73|293.53|295.27|293.07|0
1645055520000|2022-02-16 23:52:00|295.62|293.42|295.62|293.42|295.62|293.42|295.62|293.42|0
1645055530000|2022-02-16 23:52:10|295.73|293.53|295.5|293.3|295.73|293.53|295.5|293.3|0
1645055540000|2022-02-16 23:52:20|295.27|293.07|295.27|293.07|295.27|293.07|295.27|293.07|0
1645055550000|2022-02-16 23:52:30|295.5|293.3|295.97|293.77|295.97|293.77|295.5|293.3|0
1645055560000|2022-02-16 23:52:40|295.73|293.53|295.5|293.3|295.73|293.53|295.5|293.3|0
1645055570000|2022-02-16 23:52:50|295.39|293.19|295.27|293.07|295.39|293.19|295.27|293.07|0
1645055580000|2022-02-16 23:53:00|294.34|292.14|294.34|292.14|294.57|292.37|294.34|292.14|0
1645055590000|2022-02-16 23:53:10|294.1|291.9|293.64|291.44|294.1|291.9|293.64|291.44|0
1645055600000|2022-02-16 23:53:20|293.41|291.21|293.41|291.21|293.53|291.33|293.41|291.21|0
1645055620000|2022-02-16 23:53:40|293.64|291.44|294.22|292.02|294.34|292.14|293.64|291.44|0
1645055630000|2022-02-16 23:53:50|294.57|292.37|294.8|292.6|294.8|292.6|294.57|292.37|0
1645055640000|2022-02-16 23:54:00|294.57|292.37|294.46|292.26|294.57|292.37|294.34|292.14|0
1645055650000|2022-02-16 23:54:10|294.34|292.14|294.34|292.14|294.34|292.14|294.34|292.14|0
1645055660000|2022-02-16 23:54:20|294.1|291.9|294.34|292.14|294.34|292.14|294.1|291.9|0
1645055680000|2022-02-16 23:54:40|294.8|292.6|294.8|292.6|294.8|292.6|294.8|292.6|0
1645055690000|2022-02-16 23:54:50|294.69|292.49|294.57|292.37|294.69|292.49|294.57|292.37|0
1645055700000|2022-02-16 23:55:00|294.34|292.14|294.34|292.14|294.34|292.14|294.1|291.9|0
1645055710000|2022-02-16 23:55:10|294.57|292.37|294.57|292.37|294.57|292.37|294.34|292.14|0
1645055720000|2022-02-16 23:55:20|294.34|292.14|294.8|292.6|294.8|292.6|294.34|292.14|0
1645055730000|2022-02-16 23:55:30|295.03|292.83|295.03|292.83|295.03|292.83|295.03|292.83|0
1645055740000|2022-02-16 23:55:40|294.8|292.6|294.8|292.6|294.8|292.6|294.8|292.6|0
1645055750000|2022-02-16 23:55:50|294.57|292.37|294.69|292.49|294.69|292.49|294.57|292.37|0
1645055760000|2022-02-16 23:56:00|294.57|292.37|294.57|292.37|294.57|292.37|294.57|292.37|0
1645055770000|2022-02-16 23:56:10|295.03|292.83|295.03|292.83|295.03|292.83|295.03|292.83|0
1645055780000|2022-02-16 23:56:20|295.27|293.07|295.03|292.83|295.27|293.07|295.03|292.83|0
1645055790000|2022-02-16 23:56:30|295.15|292.95|295.27|293.07|295.39|293.19|295.15|292.95|0
1645055800000|2022-02-16 23:56:40|295.03|292.83|295.03|292.83|295.27|293.07|295.03|292.83|0
1645055810000|2022-02-16 23:56:50|295.5|293.3|295.5|293.3|295.5|293.3|295.5|293.3|0
1645055820000|2022-02-16 23:57:00|295.39|293.19|295.5|293.3|295.5|293.3|295.27|293.07|0
1645055830000|2022-02-16 23:57:10|295.73|293.53|295.73|293.53|295.73|293.53|295.73|293.53|0
1645055840000|2022-02-16 23:57:20|295.97|293.77|295.96|293.76|295.97|293.77|295.96|293.76|0
1645055850000|2022-02-16 23:57:30|296.2|294|296.2|294|296.2|294|296.2|294|0
1645055870000|2022-02-16 23:57:50|295.96|293.76|295.73|293.53|295.96|293.76|295.73|293.53|0
1645055880000|2022-02-16 23:58:00|295.5|293.3|295.27|293.07|295.5|293.3|295.27|293.07|0
1645055890000|2022-02-16 23:58:10|295.03|292.83|295.03|292.83|295.03|292.83|295.03|292.83|0
1645055900000|2022-02-16 23:58:20|295.15|292.95|295.62|293.42|295.62|293.42|295.15|292.95|0
1645055910000|2022-02-16 23:58:30|295.73|293.53|295.27|293.07|295.73|293.53|295.27|293.07|0
1645055920000|2022-02-16 23:58:40|295.15|292.95|295.03|292.83|295.15|292.95|295.03|292.83|0
1645055930000|2022-02-16 23:58:50|295.27|293.07|295.27|293.07|295.27|293.07|295.03|292.83|0
1645055940000|2022-02-16 23:59:00|295.62|293.42|295.96|293.76|295.96|293.76|295.62|293.42|0
1645055950000|2022-02-16 23:59:10|295.85|293.65|295.5|293.3|295.85|293.65|295.5|293.3|0
1645055960000|2022-02-16 23:59:20|295.73|293.53|295.5|293.3|295.73|293.53|295.5|293.3|0
1645055970000|2022-02-16 23:59:30|295.73|293.53|295.5|293.3|295.73|293.53|295.5|293.3|0
1645055980000|2022-02-16 23:59:40|295.62|293.42|295.27|293.07|295.73|293.53|295.27|293.07|0
1645055990000|2022-02-16 23:59:50|295.03|292.83|295.03|292.83|295.03|292.83|294.8|292.6|0
1645056000000|2022-02-17 00:00:00|295.27|293.07|294.8|292.6|295.27|293.07|294.8|292.6|0
1645056010000|2022-02-17 00:00:10|295.03|292.83|294.8|292.6|295.03|292.83|294.8|292.6|0
1645056020000|2022-02-17 00:00:20|295.03|292.83|294.8|292.6|295.03|292.83|294.8|292.6|0
1645056030000|2022-02-17 00:00:30|295.03|292.83|295.03|292.83|295.39|293.19|295.03|292.83|0
1645056040000|2022-02-17 00:00:40|294.8|292.6|294.57|292.37|294.8|292.6|294.57|292.37|0
1645056050000|2022-02-17 00:00:50|294.69|292.49|294.69|292.49|294.8|292.6|294.69|292.49|0
1645056060000|2022-02-17 00:01:00|295.03|292.83|294.8|292.6|295.03|292.83|294.8|292.6|0
1645056070000|2022-02-17 00:01:10|295.03|292.83|294.8|292.6|295.03|292.83|294.8|292.6|0
1645056080000|2022-02-17 00:01:20|295.03|292.83|294.8|292.6|295.03|292.83|294.8|292.6|0
1645056090000|2022-02-17 00:01:30|294.69|292.49|294.8|292.6|294.8|292.6|294.69|292.49|0
1645056100000|2022-02-17 00:01:40|295.03|292.83|295.03|292.83|295.03|292.83|295.03|292.83|0
1645056120000|2022-02-17 00:02:00|295.15|292.95|295.39|293.19|295.5|293.3|295.15|292.95|0
1645056130000|2022-02-17 00:02:10|295.73|293.53|295.15|292.95|295.73|293.53|295.15|292.95|0
1645056140000|2022-02-17 00:02:20|295.27|293.07|295.15|292.95|295.27|293.07|295.15|292.95|0
1645056150000|2022-02-17 00:02:30|295.73|293.53|295.5|293.3|295.73|293.53|295.26|293.06|0
1645056160000|2022-02-17 00:02:40|295.62|293.42|295.73|293.53|295.73|293.53|295.62|293.42|0
1645056170000|2022-02-17 00:02:50|295.5|293.3|295.15|292.95|295.5|293.3|295.15|292.95|0
1645056180000|2022-02-17 00:03:00|294.92|292.72|295.26|293.06|295.26|293.06|294.92|292.72|0
1645056190000|2022-02-17 00:03:10|295.5|293.3|295.5|293.3|295.5|293.3|295.26|293.06|0
1645056200000|2022-02-17 00:03:20|295.26|293.06|295.62|293.42|295.73|293.53|295.26|293.06|0
1645056210000|2022-02-17 00:03:30|295.73|293.53|295.73|293.53|295.73|293.53|295.73|293.53|0
1645056220000|2022-02-17 00:03:40|295.96|293.76|296.2|294|296.2|294|295.96|293.76|0
1645056230000|2022-02-17 00:03:50|296.08|293.88|296.2|294|296.2|294|295.96|293.76|0
1645056240000|2022-02-17 00:04:00|295.96|293.76|296.2|294|296.2|294|295.96|293.76|0
1645056250000|2022-02-17 00:04:10|295.96|293.76|296.08|293.88|296.2|294|295.96|293.76|0
1645056260000|2022-02-17 00:04:20|295.96|293.76|296.2|294|296.2|294|295.96|293.76|0
1645056270000|2022-02-17 00:04:30|295.96|293.76|295.96|293.76|296.08|293.88|295.85|293.65|0
1645056280000|2022-02-17 00:04:40|296.08|293.88|295.96|293.76|296.08|293.88|295.96|293.76|0
1645056290000|2022-02-17 00:04:50|296.2|294|296.32|294.12|296.43|294.23|296.2|294|0
1645056300000|2022-02-17 00:05:00|296.2|294|296.43|294.23|296.43|294.23|296.2|294|0
1645056310000|2022-02-17 00:05:10|296.2|294|296.43|294.23|296.43|294.23|296.2|294|0
1645056320000|2022-02-17 00:05:20|296.32|294.12|296.32|294.12|296.32|294.12|296.2|294|0
1645056330000|2022-02-17 00:05:30|296.2|294|296.2|294|296.2|294|295.96|293.76|0
1645056340000|2022-02-17 00:05:40|295.96|293.76|295.73|293.53|295.96|293.76|295.73|293.53|0
1645056350000|2022-02-17 00:05:50|295.5|293.3|295.73|293.53|295.96|293.76|295.5|293.3|0
1645056360000|2022-02-17 00:06:00|295.62|293.42|295.96|293.76|296.2|294|295.62|293.42|0
1645056370000|2022-02-17 00:06:10|296.2|294|296.2|294|296.2|294|296.2|294|0
1645056380000|2022-02-17 00:06:20|296.32|294.12|296.32|294.12|296.43|294.23|296.2|294|0
1645056390000|2022-02-17 00:06:30|296.43|294.23|296.43|294.23|296.43|294.23|296.2|294|0
1645056400000|2022-02-17 00:06:40|296.2|294|296.43|294.23|296.43|294.23|296.2|294|0
1645056410000|2022-02-17 00:06:50|296.32|294.12|296.43|294.23|296.43|294.23|296.32|294.12|0
1645056420000|2022-02-17 00:07:00|296.89|294.69|296.66|294.46|296.89|294.69|296.66|294.46|0
1645056430000|2022-02-17 00:07:10|296.89|294.69|296.89|294.69|296.89|294.69|296.89|294.69|0
1645056440000|2022-02-17 00:07:20|296.66|294.46|296.43|294.23|296.66|294.46|296.2|294|0
1645056450000|2022-02-17 00:07:30|296.89|294.69|296.66|294.46|296.89|294.69|296.66|294.46|0
1645056460000|2022-02-17 00:07:40|296.43|294.23|296.66|294.46|296.66|294.46|296.43|294.23|0
1645056470000|2022-02-17 00:07:50|296.43|294.23|296.19|293.99|296.43|294.23|296.19|293.99|0
1645056480000|2022-02-17 00:08:00|296.43|294.23|296.89|294.69|296.89|294.69|296.43|294.23|0
1645056490000|2022-02-17 00:08:10|296.66|294.46|296.43|294.23|296.66|294.46|296.43|294.23|0
1645056510000|2022-02-17 00:08:30|295.73|293.53|295.5|293.3|295.73|293.53|295.5|293.3|0
1645056520000|2022-02-17 00:08:40|295.62|293.42|295.73|293.53|295.73|293.53|295.5|293.3|0
1645056540000|2022-02-17 00:09:00|295.85|293.65|295.96|293.76|295.96|293.76|295.85|293.65|0
1645056550000|2022-02-17 00:09:10|296.19|293.99|295.85|293.65|296.19|293.99|295.73|293.53|0
1645056560000|2022-02-17 00:09:20|295.96|293.76|295.96|293.76|296.08|293.88|295.96|293.76|0
1645056570000|2022-02-17 00:09:30|296.19|293.99|296.43|294.23|296.43|294.23|296.19|293.99|0
1645056580000|2022-02-17 00:09:40|296.66|294.46|296.66|294.46|296.66|294.46|296.55|294.35|0
1645056590000|2022-02-17 00:09:50|296.55|294.35|296.66|294.46|296.66|294.46|296.55|294.35|0
1645056600000|2022-02-17 00:10:00|296.89|294.69|296.55|294.35|296.89|294.69|296.55|294.35|0
1645056610000|2022-02-17 00:10:10|296.66|294.46|296.66|294.46|296.66|294.46|296.66|294.46|0
1645056620000|2022-02-17 00:10:20|296.55|294.35|296.89|294.69|296.89|294.69|296.55|294.35|0
1645056630000|2022-02-17 00:10:30|296.66|294.46|296.89|294.69|296.89|294.69|296.66|294.46|0
1645056640000|2022-02-17 00:10:40|296.66|294.46|296.66|294.46|296.66|294.46|296.66|294.46|0
1645056650000|2022-02-17 00:10:50|296.43|294.23|296.43|294.23|296.43|294.23|296.43|294.23|0
1645056660000|2022-02-17 00:11:00|296.66|294.46|296.66|294.46|296.66|294.46|296.43|294.23|0
1645056670000|2022-02-17 00:11:10|295.73|293.53|295.73|293.53|295.73|293.53|295.73|293.53|0
1645056680000|2022-02-17 00:11:20|295.5|293.3|295.5|293.3|295.5|293.3|295.5|293.3|0
1645056690000|2022-02-17 00:11:30|295.73|293.53|295.73|293.53|295.73|293.53|295.73|293.53|0
1645056700000|2022-02-17 00:11:40|295.62|293.42|295.5|293.3|295.62|293.42|295.26|293.06|0
1645056710000|2022-02-17 00:11:50|295.73|293.53|296.08|293.88|296.08|293.88|295.73|293.53|0
1645056720000|2022-02-17 00:12:00|295.96|293.76|296.19|293.99|296.19|293.99|295.96|293.76|0
1645056730000|2022-02-17 00:12:10|296.43|294.23|296.66|294.46|296.66|294.46|296.43|294.23|0
1645056760000|2022-02-17 00:12:40|296.43|294.23|296.66|294.46|296.66|294.46|296.43|294.23|0
1645056770000|2022-02-17 00:12:50|296.89|294.69|296.89|294.69|296.89|294.69|296.89|294.69|0
1645056780000|2022-02-17 00:13:00|296.78|294.58|296.19|293.99|296.78|294.58|296.19|293.99|0
1645056790000|2022-02-17 00:13:10|296.43|294.23|296.66|294.46|296.66|294.46|296.43|294.23|0
1645056810000|2022-02-17 00:13:30|296.43|294.23|296.43|294.23|296.43|294.23|296.43|294.23|0
1645056820000|2022-02-17 00:13:40|296.66|294.46|296.66|294.46|296.66|294.46|296.66|294.46|0
1645056830000|2022-02-17 00:13:50|296.43|294.23|296.55|294.35|296.55|294.35|296.43|294.23|0
1645056840000|2022-02-17 00:14:00|296.66|294.46|296.66|294.46|296.66|294.46|296.66|294.46|0
1645056860000|2022-02-17 00:14:20|296.89|294.69|296.89|294.69|296.89|294.69|296.89|294.69|0
1645056870000|2022-02-17 00:14:30|296.66|294.46|296.89|294.69|296.89|294.69|296.66|294.46|0
1645056880000|2022-02-17 00:14:40|296.66|294.46|296.66|294.46|296.78|294.58|296.66|294.46|0
1645056900000|2022-02-17 00:15:00|296.78|294.58|297.13|294.93|297.13|294.93|296.78|294.58|0
1645056910000|2022-02-17 00:15:10|297.01|294.81|297.13|294.93|297.13|294.93|297.01|294.81|0
1645056920000|2022-02-17 00:15:20|297.01|294.81|296.66|294.46|297.01|294.81|296.43|294.23|0
1645056930000|2022-02-17 00:15:30|296.43|294.23|296.43|294.23|296.55|294.35|296.43|294.23|0
1645056940000|2022-02-17 00:15:40|296.66|294.46|297.01|294.81|297.01|294.81|296.66|294.46|0
1645056950000|2022-02-17 00:15:50|296.66|294.46|296.89|294.69|296.89|294.69|296.66|294.46|0
1645056960000|2022-02-17 00:16:00|297.01|294.81|297.01|294.81|297.12|294.92|297.01|294.81|0
1645056970000|2022-02-17 00:16:10|297.12|294.92|297.12|294.92|297.12|294.92|297.12|294.92|0
1645057000000|2022-02-17 00:16:40|296.89|294.69|297.12|294.92|297.12|294.92|296.89|294.69|0
1645057010000|2022-02-17 00:16:50|297.01|294.81|297.12|294.92|297.12|294.92|296.89|294.69|0
1645057020000|2022-02-17 00:17:00|297.36|295.16|297.59|295.39|297.59|295.39|297.12|294.92|0
1645057030000|2022-02-17 00:17:10|297.36|295.16|296.89|294.69|297.36|295.16|296.89|294.69|0
1645057040000|2022-02-17 00:17:20|296.66|294.46|296.43|294.23|296.66|294.46|296.19|293.99|0
1645057050000|2022-02-17 00:17:30|296.55|294.35|296.66|294.46|296.66|294.46|296.55|294.35|0
1645057060000|2022-02-17 00:17:40|296.55|294.35|296.43|294.23|296.66|294.46|296.43|294.23|0
1645057070000|2022-02-17 00:17:50|296.66|294.46|296.66|294.46|296.66|294.46|296.43|294.23|0
1645057080000|2022-02-17 00:18:00|296.78|294.58|297.12|294.92|297.36|295.16|296.78|294.58|0
1645057090000|2022-02-17 00:18:10|297.36|295.16|297.25|295.05|297.36|295.16|297.25|295.05|0
1645057100000|2022-02-17 00:18:20|296.89|294.69|296.89|294.69|296.89|294.69|296.89|294.69|0
1645057120000|2022-02-17 00:18:40|296.66|294.46|296.66|294.46|296.66|294.46|296.66|294.46|0
1645057130000|2022-02-17 00:18:50|296.55|294.35|296.66|294.46|296.66|294.46|296.55|294.35|0
1645057140000|2022-02-17 00:19:00|296.89|294.69|297.12|294.92|297.12|294.92|296.89|294.69|0
1645057150000|2022-02-17 00:19:10|296.89|294.69|296.89|294.69|296.89|294.69|296.89|294.69|0
1645057160000|2022-02-17 00:19:20|296.66|294.46|296.66|294.46|296.66|294.46|296.66|294.46|0
1645057170000|2022-02-17 00:19:30|296.42|294.22|296.89|294.69|296.89|294.69|296.42|294.22|0
1645057180000|2022-02-17 00:19:40|297.12|294.92|297.12|294.92|297.12|294.92|297.12|294.92|0
1645057190000|2022-02-17 00:19:50|297.25|295.05|297.12|294.92|297.25|295.05|297.12|294.92|0
1645057200000|2022-02-17 00:20:00|297.01|294.81|296.89|294.69|297.01|294.81|296.89|294.69|0
1645057210000|2022-02-17 00:20:10|296.66|294.46|296.89|294.69|296.89|294.69|296.66|294.46|0
1645057220000|2022-02-17 00:20:20|296.66|294.46|296.89|294.69|296.89|294.69|296.66|294.46|0
1645057230000|2022-02-17 00:20:30|296.66|294.46|296.89|294.69|296.89|294.69|296.66|294.46|0
1645057240000|2022-02-17 00:20:40|297.12|294.92|296.89|294.69|297.12|294.92|296.89|294.69|0
1645057250000|2022-02-17 00:20:50|296.78|294.58|296.66|294.46|296.78|294.58|296.66|294.46|0
1645057260000|2022-02-17 00:21:00|296.78|294.58|296.66|294.46|296.78|294.58|296.66|294.46|0
1645057270000|2022-02-17 00:21:10|296.89|294.69|296.89|294.69|296.89|294.69|296.89|294.69|0
1645057280000|2022-02-17 00:21:20|297.01|294.81|296.78|294.58|297.01|294.81|296.78|294.58|0
1645057290000|2022-02-17 00:21:30|296.66|294.46|296.55|294.35|296.66|294.46|296.55|294.35|0
1645057300000|2022-02-17 00:21:40|296.66|294.46|296.42|294.22|296.66|294.46|296.42|294.22|0
1645057310000|2022-02-17 00:21:50|296.55|294.35|296.55|294.35|296.66|294.46|296.55|294.35|0
1645057320000|2022-02-17 00:22:00|296.42|294.22|296.66|294.46|296.66|294.46|296.42|294.22|0
1645057350000|2022-02-17 00:22:30|296.89|294.69|297.48|295.28|297.48|295.28|296.89|294.69|0
1645057360000|2022-02-17 00:22:40|297.36|295.16|297.59|295.39|297.59|295.39|297.36|295.16|0
1645057370000|2022-02-17 00:22:50|297.48|295.28|296.89|294.69|297.48|295.28|296.89|294.69|0
1645057380000|2022-02-17 00:23:00|297.01|294.81|296.89|294.69|297.01|294.81|296.89|294.69|0
1645057390000|2022-02-17 00:23:10|297.12|294.92|297.01|294.81|297.12|294.92|296.89|294.69|0
1645057400000|2022-02-17 00:23:20|297.12|294.92|296.89|294.69|297.12|294.92|296.89|294.69|0
1645057410000|2022-02-17 00:23:30|297.01|294.81|297.01|294.81|297.01|294.81|296.89|294.69|0
1645057420000|2022-02-17 00:23:40|296.89|294.69|296.89|294.69|296.89|294.69|296.89|294.69|0
1645057430000|2022-02-17 00:23:50|297.12|294.92|297.12|294.92|297.12|294.92|297.12|294.92|0
1645057440000|2022-02-17 00:24:00|296.78|294.58|296.42|294.22|296.78|294.58|296.42|294.22|0
1645057450000|2022-02-17 00:24:10|296.66|294.46|296.42|294.22|296.66|294.46|296.42|294.22|0
1645057460000|2022-02-17 00:24:20|296.66|294.46|296.89|294.69|296.89|294.69|296.66|294.46|0
1645057480000|2022-02-17 00:24:40|296.66|294.46|296.78|294.58|296.78|294.58|296.66|294.46|0
1645057490000|2022-02-17 00:24:50|296.66|294.46|296.66|294.46|296.66|294.46|296.66|294.46|0
1645057500000|2022-02-17 00:25:00|296.89|294.69|296.89|294.69|296.89|294.69|296.89|294.69|0
1645057510000|2022-02-17 00:25:10|296.66|294.46|296.89|294.69|296.89|294.69|296.42|294.22|0
1645057520000|2022-02-17 00:25:20|296.66|294.46|296.66|294.46|296.66|294.46|296.66|294.46|0
1645057540000|2022-02-17 00:25:40|296.89|294.69|296.89|294.69|296.89|294.69|296.89|294.69|0
1645057560000|2022-02-17 00:26:00|296.66|294.46|296.66|294.46|296.66|294.46|296.66|294.46|0
1645057600000|2022-02-17 00:26:40|296.42|294.22|296.42|294.22|296.42|294.22|296.42|294.22|0
1645057610000|2022-02-17 00:26:50|296.54|294.34|296.66|294.46|296.66|294.46|296.54|294.34|0
1645057620000|2022-02-17 00:27:00|296.78|294.58|296.42|294.22|296.78|294.58|296.42|294.22|0
1645057630000|2022-02-17 00:27:10|296.19|293.99|296.42|294.22|296.42|294.22|296.19|293.99|0
1645057640000|2022-02-17 00:27:20|296.66|294.46|296.42|294.22|296.66|294.46|296.42|294.22|0
1645057660000|2022-02-17 00:27:40|296.19|293.99|296.19|293.99|296.19|293.99|296.19|293.99|0
1645057670000|2022-02-17 00:27:50|295.96|293.76|295.96|293.76|296.19|293.99|295.96|293.76|0
1645057690000|2022-02-17 00:28:10|296.19|293.99|296.31|294.11|296.31|294.11|295.96|293.76|0
1645057700000|2022-02-17 00:28:20|296.19|293.99|296.08|293.88|296.19|293.99|296.08|293.88|0
1645057710000|2022-02-17 00:28:30|295.96|293.76|295.72|293.52|295.96|293.76|295.72|293.52|0
1645057730000|2022-02-17 00:28:50|295.96|293.76|295.96|293.76|295.96|293.76|295.96|293.76|0
1645057740000|2022-02-17 00:29:00|295.72|293.52|295.72|293.52|295.72|293.52|295.49|293.29|0
1645057750000|2022-02-17 00:29:10|295.49|293.29|295.72|293.52|295.72|293.52|295.49|293.29|0
1645057760000|2022-02-17 00:29:20|295.61|293.41|295.72|293.52|295.96|293.76|295.61|293.41|0
1645057770000|2022-02-17 00:29:30|295.84|293.64|296.08|293.88|296.19|293.99|295.84|293.64|0
1645057780000|2022-02-17 00:29:40|295.96|293.76|296.19|293.99|296.19|293.99|295.96|293.76|0
1645057790000|2022-02-17 00:29:50|295.96|293.76|295.96|293.76|295.96|293.76|295.96|293.76|0
1645057800000|2022-02-17 00:30:00|295.84|293.64|295.49|293.29|295.96|293.76|295.49|293.29|0
1645057810000|2022-02-17 00:30:10|295.02|292.82|295.26|293.06|295.26|293.06|295.02|292.82|0
1645057820000|2022-02-17 00:30:20|295.02|292.82|295.49|293.29|295.49|293.29|295.02|292.82|0
1645057830000|2022-02-17 00:30:30|295.38|293.18|295.02|292.82|295.38|293.18|295.02|292.82|0
1645057840000|2022-02-17 00:30:40|295.26|293.06|295.26|293.06|295.26|293.06|295.26|293.06|0
1645057850000|2022-02-17 00:30:50|295.02|292.82|295.02|292.82|295.02|292.82|295.02|292.82|0
1645057870000|2022-02-17 00:31:10|295.14|292.94|295.26|293.06|295.26|293.06|295.02|292.82|0
1645057880000|2022-02-17 00:31:20|295.14|292.94|295.26|293.06|295.26|293.06|295.14|292.94|0
1645057890000|2022-02-17 00:31:30|295.14|292.94|295.26|293.06|295.26|293.06|295.14|292.94|0
1645057910000|2022-02-17 00:31:50|295.14|292.94|295.26|293.06|295.26|293.06|295.14|292.94|0
1645057920000|2022-02-17 00:32:00|295.14|292.94|295.26|293.06|295.26|293.06|295.14|292.94|0
1645057930000|2022-02-17 00:32:10|295.02|292.82|295.02|292.82|295.26|293.06|295.02|292.82|0
1645057940000|2022-02-17 00:32:20|295.14|292.94|295.26|293.06|295.26|293.06|295.14|292.94|0
1645057950000|2022-02-17 00:32:30|295.02|292.82|295.02|292.82|295.02|292.82|295.02|292.82|0
1645057960000|2022-02-17 00:32:40|294.79|292.59|294.33|292.13|294.79|292.59|294.33|292.13|0
1645057970000|2022-02-17 00:32:50|294.09|291.89|294.33|292.13|294.33|292.13|294.09|291.89|0
1645057980000|2022-02-17 00:33:00|294.56|292.36|294.56|292.36|294.56|292.36|294.56|292.36|0
1645057990000|2022-02-17 00:33:10|295.02|292.82|295.14|292.94|295.14|292.94|295.02|292.82|0
1645058000000|2022-02-17 00:33:20|295.02|292.82|295.02|292.82|295.26|293.06|295.02|292.82|0
1645058010000|2022-02-17 00:33:30|294.91|292.71|295.02|292.82|295.02|292.82|294.91|292.71|0
1645058030000|2022-02-17 00:33:50|294.79|292.59|294.79|292.59|294.79|292.59|294.79|292.59|0
1645058040000|2022-02-17 00:34:00|294.56|292.36|294.79|292.59|294.79|292.59|294.56|292.36|0
1645058050000|2022-02-17 00:34:10|295.02|292.82|294.79|292.59|295.02|292.82|294.79|292.59|0
1645058060000|2022-02-17 00:34:20|294.91|292.71|295.02|292.82|295.02|292.82|294.91|292.71|0
1645058070000|2022-02-17 00:34:30|294.79|292.59|294.56|292.36|294.79|292.59|294.56|292.36|0
1645058080000|2022-02-17 00:34:40|294.32|292.12|294.32|292.12|294.32|292.12|294.32|292.12|0
1645058090000|2022-02-17 00:34:50|294.56|292.36|294.56|292.36|294.56|292.36|294.56|292.36|0
1645058100000|2022-02-17 00:35:00|294.32|292.12|294.45|292.25|294.56|292.36|294.32|292.12|0
1645058110000|2022-02-17 00:35:10|294.32|292.12|294.09|291.89|294.32|292.12|294.09|291.89|0
1645058120000|2022-02-17 00:35:20|294.32|292.12|294.32|292.12|294.45|292.25|294.32|292.12|0
1645058130000|2022-02-17 00:35:30|294.45|292.25|294.56|292.36|294.56|292.36|294.45|292.25|0
1645058140000|2022-02-17 00:35:40|294.32|292.12|294.09|291.89|294.32|292.12|294.09|291.89|0
1645058160000|2022-02-17 00:36:00|294.32|292.12|294.32|292.12|294.56|292.36|294.32|292.12|0
1645058170000|2022-02-17 00:36:10|294.09|291.89|294.09|291.89|294.09|291.89|294.09|291.89|0
1645058180000|2022-02-17 00:36:20|293.98|291.78|293.86|291.66|293.98|291.78|293.86|291.66|0
1645058200000|2022-02-17 00:36:40|292.7|290.5|292.93|290.73|292.93|290.73|292.7|290.5|0
1645058210000|2022-02-17 00:36:50|293.39|291.19|293.63|291.43|293.63|291.43|293.39|291.19|0
1645058220000|2022-02-17 00:37:00|293.39|291.19|293.28|291.08|293.39|291.19|293.28|291.08|0
1645058240000|2022-02-17 00:37:20|292.93|290.73|292.93|290.73|292.93|290.73|292.93|290.73|0
1645058250000|2022-02-17 00:37:30|293.05|290.85|292.93|290.73|293.05|290.85|292.93|290.73|0
1645058260000|2022-02-17 00:37:40|293.39|291.19|293.39|291.19|293.39|291.19|293.39|291.19|0
1645058270000|2022-02-17 00:37:50|293.86|291.66|294.09|291.89|294.09|291.89|293.86|291.66|0
1645058280000|2022-02-17 00:38:00|294.32|292.12|294.56|292.36|294.56|292.36|294.32|292.12|0
1645058320000|2022-02-17 00:38:40|294.79|292.59|294.79|292.59|294.79|292.59|294.56|292.36|0
1645058330000|2022-02-17 00:38:50|294.68|292.48|294.79|292.59|294.79|292.59|294.68|292.48|0
1645058350000|2022-02-17 00:39:10|294.44|292.24|294.56|292.36|294.56|292.36|294.44|292.24|0
1645058360000|2022-02-17 00:39:20|294.44|292.24|294.56|292.36|294.56|292.36|294.44|292.24|0
1645058370000|2022-02-17 00:39:30|294.79|292.59|294.68|292.48|294.79|292.59|294.68|292.48|0
1645058380000|2022-02-17 00:39:40|294.79|292.59|295.02|292.82|295.02|292.82|294.79|292.59|0
1645058400000|2022-02-17 00:40:00|294.79|292.59|294.79|292.59|294.79|292.59|294.79|292.59|0
1645058410000|2022-02-17 00:40:10|294.91|292.71|295.02|292.82|295.02|292.82|294.91|292.71|0
1645058420000|2022-02-17 00:40:20|294.79|292.59|295.02|292.82|295.02|292.82|294.79|292.59|0
1645058440000|2022-02-17 00:40:40|294.79|292.59|294.79|292.59|295.02|292.82|294.79|292.59|0
1645058450000|2022-02-17 00:40:50|294.56|292.36|294.56|292.36|294.56|292.36|294.56|292.36|0
1645058460000|2022-02-17 00:41:00|294.79|292.59|294.79|292.59|294.79|292.59|294.79|292.59|0
1645058480000|2022-02-17 00:41:20|295.02|292.82|294.68|292.48|295.02|292.82|294.68|292.48|0
1645058490000|2022-02-17 00:41:30|294.79|292.59|294.68|292.48|294.79|292.59|294.68|292.48|0
1645058500000|2022-02-17 00:41:40|294.56|292.36|294.56|292.36|294.56|292.36|294.56|292.36|0
1645058510000|2022-02-17 00:41:50|294.68|292.48|294.56|292.36|294.79|292.59|294.56|292.36|0
1645058520000|2022-02-17 00:42:00|294.68|292.48|294.79|292.59|294.79|292.59|294.68|292.48|0
1645058530000|2022-02-17 00:42:10|294.91|292.71|295.02|292.82|295.02|292.82|294.79|292.59|0
1645058540000|2022-02-17 00:42:20|295.14|292.94|295.37|293.17|295.37|293.17|295.14|292.94|0
1645058550000|2022-02-17 00:42:30|295.49|293.29|295.72|293.52|295.72|293.52|295.49|293.29|0
1645058560000|2022-02-17 00:42:40|295.61|293.41|295.72|293.52|295.72|293.52|295.49|293.29|0
1645058570000|2022-02-17 00:42:50|295.95|293.75|295.95|293.75|295.95|293.75|295.95|293.75|0
1645058590000|2022-02-17 00:43:10|295.72|293.52|295.72|293.52|295.72|293.52|295.72|293.52|0
1645058600000|2022-02-17 00:43:20|295.95|293.75|295.95|293.75|295.95|293.75|295.95|293.75|0
1645058620000|2022-02-17 00:43:40|296.18|293.98|296.18|293.98|296.18|293.98|296.18|293.98|0
1645058630000|2022-02-17 00:43:50|296.07|293.87|295.95|293.75|296.07|293.87|295.95|293.75|0
1645058640000|2022-02-17 00:44:00|295.72|293.52|295.95|293.75|295.95|293.75|295.72|293.52|0
1645058660000|2022-02-17 00:44:20|295.72|293.52|295.72|293.52|295.72|293.52|295.49|293.29|0
1645058670000|2022-02-17 00:44:30|295.49|293.29|295.25|293.05|295.49|293.29|295.25|293.05|0
1645058680000|2022-02-17 00:44:40|295.49|293.29|295.49|293.29|295.49|293.29|295.49|293.29|0
1645058700000|2022-02-17 00:45:00|295.72|293.52|296.07|293.87|296.07|293.87|295.72|293.52|0
1645058710000|2022-02-17 00:45:10|296.18|293.98|296.42|294.22|296.42|294.22|296.18|293.98|0
1645058720000|2022-02-17 00:45:20|296.65|294.45|296.65|294.45|296.65|294.45|296.65|294.45|0
1645058740000|2022-02-17 00:45:40|296.54|294.34|296.18|293.98|296.54|294.34|296.18|293.98|0
1645058750000|2022-02-17 00:45:50|296.42|294.22|296.18|293.98|296.42|294.22|296.18|293.98|0
1645058760000|2022-02-17 00:46:00|295.95|293.75|296.18|293.98|296.18|293.98|295.95|293.75|0
1645058780000|2022-02-17 00:46:20|296.42|294.22|296.65|294.45|296.65|294.45|296.42|294.22|0
1645058790000|2022-02-17 00:46:30|296.54|294.34|296.65|294.45|296.65|294.45|296.54|294.34|0
1645058800000|2022-02-17 00:46:40|296.42|294.22|296.18|293.98|296.42|294.22|296.18|293.98|0
1645058830000|2022-02-17 00:47:10|296.07|293.87|295.95|293.75|296.07|293.87|295.95|293.75|0
1645058850000|2022-02-17 00:47:30|295.72|293.52|295.48|293.28|295.72|293.52|295.48|293.28|0
1645058860000|2022-02-17 00:47:40|295.25|293.05|295.25|293.05|295.25|293.05|295.25|293.05|0
1645058870000|2022-02-17 00:47:50|295.02|292.82|294.67|292.47|295.02|292.82|294.55|292.35|0
1645058880000|2022-02-17 00:48:00|294.55|292.35|294.09|291.89|294.55|292.35|294.09|291.89|0
1645058890000|2022-02-17 00:48:10|294.21|292.01|294.09|291.89|294.21|292.01|294.09|291.89|0
1645058900000|2022-02-17 00:48:20|293.86|291.66|294.09|291.89|294.09|291.89|293.86|291.66|0
1645058920000|2022-02-17 00:48:40|294.55|292.35|294.79|292.59|294.79|292.59|294.55|292.35|0
1645058930000|2022-02-17 00:48:50|294.55|292.35|294.55|292.35|294.55|292.35|294.55|292.35|0
1645058940000|2022-02-17 00:49:00|294.79|292.59|294.79|292.59|294.79|292.59|294.79|292.59|0
1645058950000|2022-02-17 00:49:10|294.55|292.35|294.79|292.59|294.79|292.59|294.55|292.35|0
1645058960000|2022-02-17 00:49:20|294.67|292.47|294.67|292.47|294.79|292.59|294.67|292.47|0
1645058970000|2022-02-17 00:49:30|294.32|292.12|294.32|292.12|294.55|292.35|294.32|292.12|0
1645058980000|2022-02-17 00:49:40|294.44|292.24|294.55|292.35|294.55|292.35|294.44|292.24|0
1645059000000|2022-02-17 00:50:00|294.44|292.24|294.79|292.59|294.79|292.59|294.44|292.24|0
1645059010000|2022-02-17 00:50:10|294.67|292.47|294.55|292.35|294.67|292.47|294.55|292.35|0
1645059020000|2022-02-17 00:50:20|294.79|292.59|294.55|292.35|294.79|292.59|294.55|292.35|0
1645059030000|2022-02-17 00:50:30|294.67|292.47|294.79|292.59|294.79|292.59|294.55|292.35|0
1645059040000|2022-02-17 00:50:40|294.67|292.47|294.79|292.59|294.79|292.59|294.67|292.47|0
1645059050000|2022-02-17 00:50:50|294.55|292.35|294.55|292.35|294.55|292.35|294.55|292.35|0
1645059060000|2022-02-17 00:51:00|294.32|292.12|294.44|292.24|294.44|292.24|294.32|292.12|0
1645059070000|2022-02-17 00:51:10|294.32|292.12|294.55|292.35|294.55|292.35|294.32|292.12|0
1645059100000|2022-02-17 00:51:40|294.79|292.59|295.02|292.82|295.14|292.94|294.79|292.59|0
1645059110000|2022-02-17 00:51:50|295.25|293.05|295.25|293.05|295.25|293.05|295.25|293.05|0
1645059120000|2022-02-17 00:52:00|295.48|293.28|295.72|293.52|295.72|293.52|295.48|293.28|0
1645059130000|2022-02-17 00:52:10|295.6|293.4|295.48|293.28|295.6|293.4|295.48|293.28|0
1645059140000|2022-02-17 00:52:20|295.72|293.52|295.48|293.28|295.72|293.52|295.48|293.28|0
1645059150000|2022-02-17 00:52:30|295.72|293.52|295.48|293.28|295.72|293.52|295.48|293.28|0
1645059160000|2022-02-17 00:52:40|295.25|293.05|295.25|293.05|295.25|293.05|295.25|293.05|0
1645059170000|2022-02-17 00:52:50|295.48|293.28|295.48|293.28|295.48|293.28|295.48|293.28|0
1645059180000|2022-02-17 00:53:00|295.72|293.52|295.95|293.75|295.95|293.75|295.72|293.52|0
1645059200000|2022-02-17 00:53:20|295.72|293.52|295.72|293.52|295.72|293.52|295.48|293.28|0
1645059210000|2022-02-17 00:53:30|295.48|293.28|295.95|293.75|295.95|293.75|295.48|293.28|0
1645059220000|2022-02-17 00:53:40|295.84|293.64|295.95|293.75|295.95|293.75|295.84|293.64|0
1645059260000|2022-02-17 00:54:20|295.72|293.52|295.48|293.28|295.72|293.52|295.48|293.28|0
1645059270000|2022-02-17 00:54:30|295.72|293.52|295.72|293.52|295.72|293.52|295.72|293.52|0
1645059280000|2022-02-17 00:54:40|295.84|293.64|295.95|293.75|295.95|293.75|295.84|293.64|0
1645059290000|2022-02-17 00:54:50|296.18|293.98|296.18|293.98|296.18|293.98|296.18|293.98|0
1645059300000|2022-02-17 00:55:00|296.07|293.87|295.95|293.75|296.07|293.87|295.95|293.75|0
1645059310000|2022-02-17 00:55:10|295.72|293.52|295.48|293.28|295.72|293.52|295.48|293.28|0
1645059320000|2022-02-17 00:55:20|295.25|293.05|295.25|293.05|295.25|293.05|295.25|293.05|0
1645059330000|2022-02-17 00:55:30|294.91|292.71|294.78|292.58|294.91|292.71|294.78|292.58|0
1645059340000|2022-02-17 00:55:40|295.02|292.82|295.02|292.82|295.02|292.82|295.02|292.82|0
1645059360000|2022-02-17 00:56:00|294.78|292.58|295.02|292.82|295.02|292.82|294.78|292.58|0
1645059370000|2022-02-17 00:56:10|294.78|292.58|294.78|292.58|294.78|292.58|294.78|292.58|0
1645059380000|2022-02-17 00:56:20|294.55|292.35|294.55|292.35|294.55|292.35|294.55|292.35|0
1645059390000|2022-02-17 00:56:30|294.67|292.47|294.78|292.58|294.78|292.58|294.67|292.47|0
1645059400000|2022-02-17 00:56:40|294.67|292.47|294.78|292.58|294.78|292.58|294.55|292.35|0
1645059420000|2022-02-17 00:57:00|294.67|292.47|294.55|292.35|294.67|292.47|294.55|292.35|0
1645059430000|2022-02-17 00:57:10|294.78|292.58|294.78|292.58|294.78|292.58|294.78|292.58|0
1645059440000|2022-02-17 00:57:20|294.9|292.7|295.37|293.17|295.37|293.17|294.9|292.7|0
1645059450000|2022-02-17 00:57:30|295.48|293.28|295.71|293.51|295.71|293.51|295.48|293.28|0
1645059460000|2022-02-17 00:57:40|295.84|293.64|295.6|293.4|295.95|293.75|295.6|293.4|0
1645059470000|2022-02-17 00:57:50|295.48|293.28|295.48|293.28|295.48|293.28|295.48|293.28|0
1645059480000|2022-02-17 00:58:00|295.25|293.05|295.25|293.05|295.25|293.05|295.25|293.05|0
1645059490000|2022-02-17 00:58:10|294.9|292.7|294.78|292.58|294.9|292.7|294.78|292.58|0
1645059510000|2022-02-17 00:58:30|295.02|292.82|295.02|292.82|295.02|292.82|295.02|292.82|0
1645059530000|2022-02-17 00:58:50|294.78|292.58|295.02|292.82|295.02|292.82|294.78|292.58|0
1645059540000|2022-02-17 00:59:00|294.78|292.58|294.55|292.35|294.78|292.58|294.55|292.35|0
1645059550000|2022-02-17 00:59:10|294.78|292.58|294.55|292.35|294.78|292.58|294.55|292.35|0
1645059560000|2022-02-17 00:59:20|294.78|292.58|294.55|292.35|294.78|292.58|294.55|292.35|0
1645059590000|2022-02-17 00:59:50|294.78|292.58|294.78|292.58|294.78|292.58|294.78|292.58|0
1645059600000|2022-02-17 01:00:00|294.55|292.35|294.32|292.12|294.55|292.35|294.32|292.12|0
1645059610000|2022-02-17 01:00:10|294.55|292.35|294.32|292.12|294.78|292.58|294.32|292.12|0
1645059620000|2022-02-17 01:00:20|294.55|292.35|294.32|292.12|294.55|292.35|294.32|292.12|0
1645059630000|2022-02-17 01:00:30|294.21|292.01|294.55|292.35|294.55|292.35|294.21|292.01|0
1645059640000|2022-02-17 01:00:40|294.78|292.58|294.78|292.58|294.78|292.58|294.78|292.58|0
1645059650000|2022-02-17 01:00:50|295.02|292.82|295.02|292.82|295.02|292.82|295.02|292.82|0
1645059660000|2022-02-17 01:01:00|295.48|293.28|295.25|293.05|295.48|293.28|295.25|293.05|0
1645059670000|2022-02-17 01:01:10|295.14|292.94|295.02|292.82|295.14|292.94|295.02|292.82|0
1645059680000|2022-02-17 01:01:20|294.78|292.58|294.78|292.58|294.78|292.58|294.78|292.58|0
1645059700000|2022-02-17 01:01:40|294.9|292.7|294.78|292.58|294.9|292.7|294.78|292.58|0
1645059710000|2022-02-17 01:01:50|294.67|292.47|294.67|292.47|294.78|292.58|294.67|292.47|0
1645059720000|2022-02-17 01:02:00|294.55|292.35|294.55|292.35|294.67|292.47|294.55|292.35|0
1645059740000|2022-02-17 01:02:20|294.78|292.58|294.32|292.12|294.78|292.58|294.32|292.12|0
1645059750000|2022-02-17 01:02:30|294.55|292.35|294.55|292.35|294.55|292.35|294.55|292.35|0
1645059760000|2022-02-17 01:02:40|294.78|292.58|294.55|292.35|294.78|292.58|294.55|292.35|0
1645059770000|2022-02-17 01:02:50|294.32|292.12|293.85|291.65|294.32|292.12|293.85|291.65|0
1645059780000|2022-02-17 01:03:00|294.08|291.88|293.85|291.65|294.08|291.88|293.85|291.65|0
1645059810000|2022-02-17 01:03:30|294.55|292.35|294.32|292.12|294.55|292.35|294.32|292.12|0
1645059830000|2022-02-17 01:03:50|294.55|292.35|294.32|292.12|294.55|292.35|294.32|292.12|0
1645059840000|2022-02-17 01:04:00|294.2|292|294.2|292|294.32|292.12|294.08|291.88|0
1645059850000|2022-02-17 01:04:10|294.32|292.12|294.32|292.12|294.32|292.12|294.2|292|0
1645059860000|2022-02-17 01:04:20|294.55|292.35|294.55|292.35|294.55|292.35|294.55|292.35|0
1645059870000|2022-02-17 01:04:30|294.32|292.12|294.55|292.35|294.55|292.35|294.32|292.12|0
1645059880000|2022-02-17 01:04:40|294.78|292.58|295.01|292.81|295.01|292.81|294.78|292.58|0
1645059890000|2022-02-17 01:04:50|294.9|292.7|294.78|292.58|295.01|292.81|294.78|292.58|0
1645059900000|2022-02-17 01:05:00|294.9|292.7|295.14|292.94|295.14|292.94|294.9|292.7|0
1645059910000|2022-02-17 01:05:10|295.25|293.05|295.14|292.94|295.25|293.05|295.14|292.94|0
1645059920000|2022-02-17 01:05:20|295.01|292.81|295.01|292.81|295.01|292.81|294.9|292.7|0
1645059930000|2022-02-17 01:05:30|294.78|292.58|294.55|292.35|294.78|292.58|294.55|292.35|0
1645059950000|2022-02-17 01:05:50|295.01|292.81|295.01|292.81|295.01|292.81|295.01|292.81|0
1645059960000|2022-02-17 01:06:00|295.25|293.05|295.48|293.28|295.48|293.28|295.25|293.05|0
1645059970000|2022-02-17 01:06:10|295.25|293.05|295.25|293.05|295.25|293.05|295.01|292.81|0
1645059980000|2022-02-17 01:06:20|295.01|292.81|295.25|293.05|295.25|293.05|295.01|292.81|0
1645059990000|2022-02-17 01:06:30|295.48|293.28|295.48|293.28|295.48|293.28|295.48|293.28|0
1645060000000|2022-02-17 01:06:40|295.25|293.05|295.25|293.05|295.37|293.17|295.25|293.05|0
1645060010000|2022-02-17 01:06:50|295.48|293.28|295.48|293.28|295.48|293.28|295.48|293.28|0
1645060020000|2022-02-17 01:07:00|295.37|293.17|295.37|293.17|295.37|293.17|295.37|293.17|0
1645060030000|2022-02-17 01:07:10|295.25|293.05|295.25|293.05|295.25|293.05|295.25|293.05|0
1645060050000|2022-02-17 01:07:30|295.01|292.81|295.01|292.81|295.01|292.81|295.01|292.81|0
1645060060000|2022-02-17 01:07:40|294.9|292.7|294.78|292.58|295.01|292.81|294.78|292.58|0
1645060070000|2022-02-17 01:07:50|294.9|292.7|295.01|292.81|295.01|292.81|294.9|292.7|0
1645060110000|2022-02-17 01:08:30|295.25|293.05|295.25|293.05|295.25|293.05|295.13|292.93|0
1645060120000|2022-02-17 01:08:40|295.13|292.93|295.01|292.81|295.13|292.93|295.01|292.81|0
1645060130000|2022-02-17 01:08:50|295.13|292.93|295.01|292.81|295.13|292.93|295.01|292.81|0
1645060140000|2022-02-17 01:09:00|295.48|293.28|295.71|293.51|295.71|293.51|295.48|293.28|0
1645060160000|2022-02-17 01:09:20|295.6|293.4|295.71|293.51|295.71|293.51|295.6|293.4|0
1645060180000|2022-02-17 01:09:40|295.94|293.74|295.71|293.51|295.94|293.74|295.71|293.51|0
1645060200000|2022-02-17 01:10:00|295.48|293.28|295.71|293.51|295.71|293.51|295.48|293.28|0
1645060210000|2022-02-17 01:10:10|295.48|293.28|295.48|293.28|295.48|293.28|295.25|293.05|0
1645060220000|2022-02-17 01:10:20|295.25|293.05|295.48|293.28|295.48|293.28|295.25|293.05|0
1645060230000|2022-02-17 01:10:30|295.37|293.17|295.25|293.05|295.48|293.28|295.25|293.05|0
1645060250000|2022-02-17 01:10:50|295.48|293.28|295.48|293.28|295.48|293.28|295.25|293.05|0
1645060260000|2022-02-17 01:11:00|295.25|293.05|295.48|293.28|295.48|293.28|295.25|293.05|0
1645060280000|2022-02-17 01:11:20|295.25|293.05|295.25|293.05|295.25|293.05|295.25|293.05|0
1645060290000|2022-02-17 01:11:30|295.01|292.81|295.25|293.05|295.25|293.05|295.01|292.81|0
1645060300000|2022-02-17 01:11:40|295.24|293.04|295.24|293.04|295.24|293.04|295.24|293.04|0
1645060320000|2022-02-17 01:12:00|295.01|292.81|295.01|292.81|295.01|292.81|295.01|292.81|0
1645060330000|2022-02-17 01:12:10|294.78|292.58|294.78|292.58|294.78|292.58|294.78|292.58|0
1645060340000|2022-02-17 01:12:20|295.01|292.81|295.01|292.81|295.01|292.81|295.01|292.81|0
1645060350000|2022-02-17 01:12:30|294.78|292.58|294.78|292.58|295.01|292.81|294.78|292.58|0
1645060360000|2022-02-17 01:12:40|294.9|292.7|295.01|292.81|295.01|292.81|294.9|292.7|0
1645060370000|2022-02-17 01:12:50|295.24|293.04|295.24|293.04|295.24|293.04|295.24|293.04|0
1645060390000|2022-02-17 01:13:10|295.13|292.93|295.13|292.93|295.13|292.93|295.13|292.93|0
1645060400000|2022-02-17 01:13:20|295.24|293.04|295.13|292.93|295.24|293.04|295.13|292.93|0
1645060410000|2022-02-17 01:13:30|295.01|292.81|295.01|292.81|295.01|292.81|295.01|292.81|0
1645060430000|2022-02-17 01:13:50|294.9|292.7|294.78|292.58|295.01|292.81|294.78|292.58|0
1645060440000|2022-02-17 01:14:00|294.55|292.35|294.31|292.11|294.55|292.35|294.31|292.11|0
1645060450000|2022-02-17 01:14:10|294.55|292.35|294.67|292.47|294.67|292.47|294.55|292.35|0
1645060460000|2022-02-17 01:14:20|294.55|292.35|294.55|292.35|294.67|292.47|294.55|292.35|0
1645060470000|2022-02-17 01:14:30|294.31|292.11|294.08|291.88|294.31|292.11|294.08|291.88|0
1645060500000|2022-02-17 01:15:00|293.38|291.18|293.85|291.65|293.85|291.65|293.38|291.18|0
1645060510000|2022-02-17 01:15:10|294.08|291.88|294.55|292.35|294.67|292.47|294.08|291.88|0
1645060520000|2022-02-17 01:15:20|294.78|292.58|294.9|292.7|295.01|292.81|294.78|292.58|0
1645060530000|2022-02-17 01:15:30|294.78|292.58|294.78|292.58|295.01|292.81|294.78|292.58|0
1645060540000|2022-02-17 01:15:40|294.67|292.47|294.78|292.58|294.78|292.58|294.67|292.47|0
1645060550000|2022-02-17 01:15:50|294.9|292.7|295.01|292.81|295.01|292.81|294.9|292.7|0
1645060560000|2022-02-17 01:16:00|295.13|292.93|294.78|292.58|295.13|292.93|294.78|292.58|0
1645060570000|2022-02-17 01:16:10|295.01|292.81|294.78|292.58|295.01|292.81|294.55|292.35|0
1645060580000|2022-02-17 01:16:20|294.55|292.35|294.67|292.47|294.78|292.58|294.55|292.35|0
1645060590000|2022-02-17 01:16:30|294.78|292.58|295.01|292.81|295.01|292.81|294.78|292.58|0
1645060600000|2022-02-17 01:16:40|294.9|292.7|295.01|292.81|295.01|292.81|294.9|292.7|0
1645060610000|2022-02-17 01:16:50|295.24|293.04|295.24|293.04|295.24|293.04|295.24|293.04|0
1645060620000|2022-02-17 01:17:00|295.36|293.16|295.48|293.28|295.48|293.28|295.24|293.04|0
1645060630000|2022-02-17 01:17:10|295.24|293.04|295.24|293.04|295.24|293.04|295.24|293.04|0
1645060660000|2022-02-17 01:17:40|295.13|292.93|295.24|293.04|295.24|293.04|295.13|292.93|0
1645060670000|2022-02-17 01:17:50|295.13|292.93|295.01|292.81|295.13|292.93|295.01|292.81|0
1645060680000|2022-02-17 01:18:00|294.78|292.58|294.78|292.58|294.78|292.58|294.78|292.58|0
1645060690000|2022-02-17 01:18:10|294.54|292.34|294.54|292.34|294.54|292.34|294.54|292.34|0
1645060700000|2022-02-17 01:18:20|294.43|292.23|294.43|292.23|294.43|292.23|294.43|292.23|0
1645060710000|2022-02-17 01:18:30|294.54|292.34|294.54|292.34|294.54|292.34|294.54|292.34|0
1645060720000|2022-02-17 01:18:40|294.31|292.11|294.31|292.11|294.31|292.11|294.31|292.11|0
1645060730000|2022-02-17 01:18:50|294.08|291.88|294.08|291.88|294.08|291.88|294.08|291.88|0
1645060750000|2022-02-17 01:19:10|294.31|292.11|294.31|292.11|294.31|292.11|294.31|292.11|0
1645060770000|2022-02-17 01:19:30|294.08|291.88|294.08|291.88|294.08|291.88|294.08|291.88|0
1645060800000|2022-02-17 01:20:00|293.85|291.65|294.08|291.88|294.08|291.88|293.85|291.65|0
1645060810000|2022-02-17 01:20:10|293.97|291.77|294.08|291.88|294.08|291.88|293.97|291.77|0
1645060820000|2022-02-17 01:20:20|293.85|291.65|293.85|291.65|293.97|291.77|293.85|291.65|0
1645060830000|2022-02-17 01:20:30|294.08|291.88|293.85|291.65|294.08|291.88|293.85|291.65|0
1645060840000|2022-02-17 01:20:40|294.08|291.88|293.85|291.65|294.08|291.88|293.85|291.65|0
1645060850000|2022-02-17 01:20:50|293.61|291.41|293.97|291.77|293.97|291.77|293.61|291.41|0
1645060860000|2022-02-17 01:21:00|293.85|291.65|293.85|291.65|293.85|291.65|293.85|291.65|0
1645060880000|2022-02-17 01:21:20|294.08|291.88|293.85|291.65|294.08|291.88|293.85|291.65|0
1645060890000|2022-02-17 01:21:30|293.61|291.41|293.85|291.65|293.85|291.65|293.61|291.41|0
1645060900000|2022-02-17 01:21:40|293.73|291.53|293.73|291.53|293.73|291.53|293.73|291.53|0
1645060910000|2022-02-17 01:21:50|293.85|291.65|294.31|292.11|294.31|292.11|293.85|291.65|0
1645060920000|2022-02-17 01:22:00|294.08|291.88|293.85|291.65|294.08|291.88|293.85|291.65|0
1645060930000|2022-02-17 01:22:10|293.97|291.77|293.97|291.77|293.97|291.77|293.85|291.65|0
1645060940000|2022-02-17 01:22:20|294.08|291.88|294.2|292|294.2|292|294.08|291.88|0
1645060950000|2022-02-17 01:22:30|294.31|292.11|294.2|292|294.31|292.11|294.2|292|0
1645060960000|2022-02-17 01:22:40|294.08|291.88|294.2|292|294.2|292|294.08|291.88|0
1645060970000|2022-02-17 01:22:50|294.08|291.88|294.31|292.11|294.31|292.11|294.08|291.88|0
1645060980000|2022-02-17 01:23:00|294.43|292.23|294.08|291.88|294.43|292.23|294.08|291.88|0
1645060990000|2022-02-17 01:23:10|294.31|292.11|294.08|291.88|294.31|292.11|294.08|291.88|0
1645061000000|2022-02-17 01:23:20|293.85|291.65|293.85|291.65|293.85|291.65|293.85|291.65|0
1645061010000|2022-02-17 01:23:30|293.61|291.41|293.61|291.41|293.61|291.41|293.61|291.41|0
1645061020000|2022-02-17 01:23:40|293.85|291.65|294.08|291.88|294.08|291.88|293.85|291.65|0
1645061040000|2022-02-17 01:24:00|294.31|292.11|294.31|292.11|294.31|292.11|294.31|292.11|0
1645061050000|2022-02-17 01:24:10|294.43|292.23|294.2|292|294.43|292.23|294.2|292|0
1645061060000|2022-02-17 01:24:20|294.08|291.88|294.08|291.88|294.08|291.88|294.08|291.88|0
1645061070000|2022-02-17 01:24:30|293.84|291.64|293.84|291.64|293.84|291.64|293.84|291.64|0
1645061080000|2022-02-17 01:24:40|293.73|291.53|293.73|291.53|293.73|291.53|293.73|291.53|0
1645061090000|2022-02-17 01:24:50|293.61|291.41|293.84|291.64|293.84|291.64|293.61|291.41|0
1645061100000|2022-02-17 01:25:00|293.73|291.53|293.61|291.41|293.73|291.53|293.61|291.41|0
1645061120000|2022-02-17 01:25:20|293.73|291.53|293.84|291.64|293.84|291.64|293.73|291.53|0
1645061130000|2022-02-17 01:25:30|294.08|291.88|293.84|291.64|294.08|291.88|293.84|291.64|0
1645061150000|2022-02-17 01:25:50|293.61|291.41|293.38|291.18|293.61|291.41|293.38|291.18|0
1645061160000|2022-02-17 01:26:00|293.15|290.95|292.45|290.25|293.15|290.95|292.45|290.25|0
1645061180000|2022-02-17 01:26:20|292.22|290.02|292.22|290.02|292.22|290.02|292.22|290.02|0
1645061210000|2022-02-17 01:26:50|291.99|289.79|291.99|289.79|291.99|289.79|291.99|289.79|0
1645061220000|2022-02-17 01:27:00|292.22|290.02|292.22|290.02|292.22|290.02|292.11|289.91|0
1645061230000|2022-02-17 01:27:10|292.45|290.25|292.45|290.25|292.45|290.25|292.45|290.25|0
1645061240000|2022-02-17 01:27:20|292.22|290.02|291.98|289.78|292.22|290.02|291.98|289.78|0
1645061250000|2022-02-17 01:27:30|292.11|289.91|291.98|289.78|292.11|289.91|291.98|289.78|0
1645061260000|2022-02-17 01:27:40|292.22|290.02|291.98|289.78|292.22|290.02|291.98|289.78|0
1645061280000|2022-02-17 01:28:00|292.22|290.02|292.22|290.02|292.22|290.02|292.22|290.02|0
1645061290000|2022-02-17 01:28:10|292.45|290.25|292.45|290.25|292.45|290.25|292.45|290.25|0
1645061300000|2022-02-17 01:28:20|292.22|290.02|292.22|290.02|292.34|290.14|292.22|290.02|0
1645061320000|2022-02-17 01:28:40|291.52|289.32|291.52|289.32|291.52|289.32|291.52|289.32|0
1645061330000|2022-02-17 01:28:50|291.75|289.55|291.75|289.55|291.75|289.55|291.75|289.55|0
1645061340000|2022-02-17 01:29:00|291.52|289.32|291.52|289.32|291.52|289.32|291.52|289.32|0
1645061350000|2022-02-17 01:29:10|291.98|289.78|291.98|289.78|292.22|290.02|291.98|289.78|0
1645061360000|2022-02-17 01:29:20|292.45|290.25|292.45|290.25|292.45|290.25|292.45|290.25|0
1645061370000|2022-02-17 01:29:30|292.22|290.02|292.22|290.02|292.22|290.02|292.22|290.02|0
1645061380000|2022-02-17 01:29:40|291.98|289.78|292.22|290.02|292.22|290.02|291.98|289.78|0
1645061390000|2022-02-17 01:29:50|291.98|289.78|292.22|290.02|292.22|290.02|291.98|289.78|0
1645061400000|2022-02-17 01:30:00|292.45|290.25|292.68|290.48|292.68|290.48|292.45|290.25|0
1645061410000|2022-02-17 01:30:10|292.45|290.25|292.45|290.25|292.68|290.48|292.45|290.25|0
1645061420000|2022-02-17 01:30:20|292.68|290.48|292.45|290.25|292.68|290.48|292.34|290.14|0
1645061430000|2022-02-17 01:30:30|292.68|290.48|292.68|290.48|292.68|290.48|292.68|290.48|0
1645061440000|2022-02-17 01:30:40|292.45|290.25|292.45|290.25|292.45|290.25|292.22|290.02|0
1645061450000|2022-02-17 01:30:50|292.22|290.02|292.45|290.25|292.45|290.25|292.22|290.02|0
1645061460000|2022-02-17 01:31:00|292.68|290.48|292.68|290.48|292.68|290.48|292.45|290.25|0
1645061480000|2022-02-17 01:31:20|292.91|290.71|292.91|290.71|292.91|290.71|292.91|290.71|0
1645061490000|2022-02-17 01:31:30|293.38|291.18|292.8|290.6|293.38|291.18|292.8|290.6|0
1645061500000|2022-02-17 01:31:40|292.68|290.48|292.45|290.25|292.68|290.48|292.45|290.25|0
1645061510000|2022-02-17 01:31:50|292.68|290.48|292.68|290.48|292.68|290.48|292.68|290.48|0
1645061520000|2022-02-17 01:32:00|292.8|290.6|293.5|291.3|293.5|291.3|292.8|290.6|0
1645061530000|2022-02-17 01:32:10|293.38|291.18|293.38|291.18|293.61|291.41|293.38|291.18|0
1645061540000|2022-02-17 01:32:20|293.15|290.95|293.15|290.95|293.38|291.18|293.15|290.95|0
1645061550000|2022-02-17 01:32:30|293.27|291.07|293.15|290.95|293.27|291.07|293.15|290.95|0
1645061560000|2022-02-17 01:32:40|292.91|290.71|292.91|290.71|293.03|290.83|292.91|290.71|0
1645061570000|2022-02-17 01:32:50|292.68|290.48|292.91|290.71|292.91|290.71|292.68|290.48|0
1645061580000|2022-02-17 01:33:00|293.14|290.94|293.03|290.83|293.14|290.94|292.91|290.71|0
1645061590000|2022-02-17 01:33:10|292.91|290.71|293.14|290.94|293.14|290.94|292.91|290.71|0
1645061600000|2022-02-17 01:33:20|293.38|291.18|293.61|291.41|293.61|291.41|293.38|291.18|0
1645061610000|2022-02-17 01:33:30|293.38|291.18|293.38|291.18|293.38|291.18|293.14|290.94|0
1645061620000|2022-02-17 01:33:40|293.27|291.07|293.14|290.94|293.38|291.18|293.14|290.94|0
1645061630000|2022-02-17 01:33:50|293.38|291.18|293.14|290.94|293.38|291.18|293.14|290.94|0
1645061640000|2022-02-17 01:34:00|293.03|290.83|293.14|290.94|293.14|290.94|292.91|290.71|0
1645061650000|2022-02-17 01:34:10|292.91|290.71|292.91|290.71|292.91|290.71|292.91|290.71|0
1645061670000|2022-02-17 01:34:30|292.68|290.48|292.68|290.48|292.91|290.71|292.68|290.48|0
1645061690000|2022-02-17 01:34:50|292.91|290.71|293.03|290.83|293.03|290.83|292.91|290.71|0
1645061700000|2022-02-17 01:35:00|293.14|290.94|293.38|291.18|293.38|291.18|293.14|290.94|0
1645061710000|2022-02-17 01:35:10|293.14|290.94|293.27|291.07|293.27|291.07|293.14|290.94|0
1645061720000|2022-02-17 01:35:20|293.38|291.18|293.38|291.18|293.61|291.41|293.38|291.18|0
1645061730000|2022-02-17 01:35:30|293.61|291.41|293.61|291.41|293.61|291.41|293.61|291.41|0
1645061750000|2022-02-17 01:35:50|293.38|291.18|293.38|291.18|293.38|291.18|293.38|291.18|0
1645061770000|2022-02-17 01:36:10|293.14|290.94|293.38|291.18|293.5|291.3|293.14|290.94|0
1645061780000|2022-02-17 01:36:20|293.5|291.3|293.61|291.41|293.61|291.41|293.5|291.3|0
1645061790000|2022-02-17 01:36:30|293.5|291.3|293.5|291.3|293.5|291.3|293.5|291.3|0
1645061800000|2022-02-17 01:36:40|293.14|290.94|293.14|290.94|293.14|290.94|293.14|290.94|0
1645061810000|2022-02-17 01:36:50|293.38|291.18|293.14|290.94|293.38|291.18|293.14|290.94|0
1645061820000|2022-02-17 01:37:00|293.26|291.06|293.38|291.18|293.38|291.18|293.26|291.06|0
1645061830000|2022-02-17 01:37:10|293.61|291.41|293.38|291.18|293.61|291.41|293.38|291.18|0
1645061840000|2022-02-17 01:37:20|293.26|291.06|293.14|290.94|293.38|291.18|293.14|290.94|0
1645061850000|2022-02-17 01:37:30|293.38|291.18|293.14|290.94|293.38|291.18|293.14|290.94|0
1645061860000|2022-02-17 01:37:40|292.91|290.71|293.03|290.83|293.03|290.83|292.91|290.71|0
1645061870000|2022-02-17 01:37:50|293.14|290.94|293.03|290.83|293.14|290.94|292.91|290.71|0
1645061880000|2022-02-17 01:38:00|293.14|290.94|293.14|290.94|293.14|290.94|293.03|290.83|0
1645061890000|2022-02-17 01:38:10|293.38|291.18|293.38|291.18|293.38|291.18|293.26|291.06|0
1645061900000|2022-02-17 01:38:20|293.26|291.06|293.14|290.94|293.26|291.06|293.14|290.94|0
1645061910000|2022-02-17 01:38:30|293.03|290.83|293.14|290.94|293.14|290.94|293.03|290.83|0
1645061920000|2022-02-17 01:38:40|293.03|290.83|293.14|290.94|293.14|290.94|293.03|290.83|0
1645061930000|2022-02-17 01:38:50|293.26|291.06|293.26|291.06|293.26|291.06|293.14|290.94|0
1645061940000|2022-02-17 01:39:00|293.14|290.94|293.14|290.94|293.38|291.18|293.14|290.94|0
1645061950000|2022-02-17 01:39:10|293.38|291.18|293.26|291.06|293.38|291.18|293.26|291.06|0
1645061960000|2022-02-17 01:39:20|293.14|290.94|293.14|290.94|293.14|290.94|293.14|290.94|0
1645061970000|2022-02-17 01:39:30|292.91|290.71|292.91|290.71|292.91|290.71|292.91|290.71|0
1645061980000|2022-02-17 01:39:40|293.03|290.83|292.68|290.48|293.03|290.83|292.68|290.48|0
1645061990000|2022-02-17 01:39:50|292.45|290.25|292.45|290.25|292.45|290.25|292.45|290.25|0
1645062000000|2022-02-17 01:40:00|292.68|290.48|292.91|290.71|292.91|290.71|292.68|290.48|0
1645062010000|2022-02-17 01:40:10|292.68|290.48|292.68|290.48|292.68|290.48|292.68|290.48|0
1645062020000|2022-02-17 01:40:20|292.91|290.71|292.45|290.25|292.91|290.71|292.45|290.25|0
1645062030000|2022-02-17 01:40:30|292.57|290.37|292.91|290.71|292.91|290.71|292.57|290.37|0
1645062080000|2022-02-17 01:41:20|292.68|290.48|292.68|290.48|292.68|290.48|292.68|290.48|0
1645062100000|2022-02-17 01:41:40|292.57|290.37|292.68|290.48|292.68|290.48|292.45|290.25|0
1645062130000|2022-02-17 01:42:10|292.45|290.25|292.68|290.48|292.68|290.48|292.45|290.25|0
1645062140000|2022-02-17 01:42:20|292.91|290.71|292.91|290.71|292.91|290.71|292.91|290.71|0
1645062150000|2022-02-17 01:42:30|293.14|290.94|293.14|290.94|293.14|290.94|293.14|290.94|0
1645062160000|2022-02-17 01:42:40|292.91|290.71|293.03|290.83|293.03|290.83|292.91|290.71|0
1645062170000|2022-02-17 01:42:50|292.91|290.71|293.03|290.83|293.03|290.83|292.91|290.71|0
1645062180000|2022-02-17 01:43:00|292.91|290.71|293.14|290.94|293.14|290.94|292.91|290.71|0
1645062190000|2022-02-17 01:43:10|292.91|290.71|293.14|290.94|293.14|290.94|292.91|290.71|0
1645062210000|2022-02-17 01:43:30|293.26|291.06|293.14|290.94|293.26|291.06|293.14|290.94|0
1645062220000|2022-02-17 01:43:40|293.03|290.83|293.03|290.83|293.03|290.83|293.03|290.83|0
1645062230000|2022-02-17 01:43:50|293.14|290.94|292.91|290.71|293.14|290.94|292.91|290.71|0
1645062240000|2022-02-17 01:44:00|293.03|290.83|292.91|290.71|293.14|290.94|292.91|290.71|0
1645062250000|2022-02-17 01:44:10|293.14|290.94|293.14|290.94|293.14|290.94|293.14|290.94|0
1645062270000|2022-02-17 01:44:30|293.37|291.17|293.37|291.17|293.37|291.17|293.37|291.17|0
1645062280000|2022-02-17 01:44:40|293.14|290.94|293.26|291.06|293.26|291.06|293.14|290.94|0
1645062290000|2022-02-17 01:44:50|293.37|291.17|293.37|291.17|293.37|291.17|293.37|291.17|0
1645062300000|2022-02-17 01:45:00|293.14|290.94|293.14|290.94|293.14|290.94|293.14|290.94|0
1645062320000|2022-02-17 01:45:20|293.37|291.17|293.37|291.17|293.37|291.17|293.26|291.06|0
1645062330000|2022-02-17 01:45:30|293.26|291.06|293.37|291.17|293.37|291.17|293.26|291.06|0
1645062350000|2022-02-17 01:45:50|293.61|291.41|294.54|292.34|294.54|292.34|293.61|291.41|0
1645062360000|2022-02-17 01:46:00|294.77|292.57|294.89|292.69|294.89|292.69|294.77|292.57|0
1645062370000|2022-02-17 01:46:10|295|292.8|295|292.8|295|292.8|294.77|292.57|0
1645062380000|2022-02-17 01:46:20|295.24|293.04|295.12|292.92|295.24|293.04|295|292.8|0
1645062390000|2022-02-17 01:46:30|295.23|293.03|295.59|293.39|295.7|293.5|295.23|293.03|0
1645062400000|2022-02-17 01:46:40|295.47|293.27|295.7|293.5|295.7|293.5|295.47|293.27|0
1645062410000|2022-02-17 01:46:50|295.47|293.27|295.23|293.03|295.47|293.27|295.23|293.03|0
1645062420000|2022-02-17 01:47:00|295|292.8|295|292.8|295|292.8|295|292.8|0
1645062430000|2022-02-17 01:47:10|294.89|292.69|294.77|292.57|294.89|292.69|294.77|292.57|0
1645062440000|2022-02-17 01:47:20|294.54|292.34|294.3|292.1|294.54|292.34|294.3|292.1|0
1645062480000|2022-02-17 01:48:00|294.77|292.57|294.77|292.57|294.77|292.57|294.77|292.57|0
1645062490000|2022-02-17 01:48:10|294.54|292.34|294.54|292.34|294.54|292.34|294.54|292.34|0
1645062500000|2022-02-17 01:48:20|294.77|292.57|295.12|292.92|295.12|292.92|294.77|292.57|0
1645062510000|2022-02-17 01:48:30|294.77|292.57|294.54|292.34|294.77|292.57|294.54|292.34|0
1645062520000|2022-02-17 01:48:40|294.3|292.1|294.3|292.1|294.3|292.1|294.3|292.1|0
1645062530000|2022-02-17 01:48:50|294.07|291.87|293.84|291.64|294.07|291.87|293.84|291.64|0
1645062540000|2022-02-17 01:49:00|293.49|291.29|293.37|291.17|293.61|291.41|293.37|291.17|0
1645062550000|2022-02-17 01:49:10|292.91|290.71|293.37|291.17|293.37|291.17|292.91|290.71|0
1645062560000|2022-02-17 01:49:20|293.61|291.41|293.14|290.94|293.61|291.41|293.14|290.94|0
1645062570000|2022-02-17 01:49:30|293.37|291.17|293.37|291.17|293.49|291.29|293.37|291.17|0
1645062580000|2022-02-17 01:49:40|293.61|291.41|293.61|291.41|293.61|291.41|293.61|291.41|0
1645062590000|2022-02-17 01:49:50|293.84|291.64|294.54|292.34|294.66|292.46|293.84|291.64|0
1645062600000|2022-02-17 01:50:00|294.3|292.1|294.66|292.46|294.77|292.57|294.3|292.1|0
1645062610000|2022-02-17 01:50:10|294.77|292.57|294.54|292.34|294.77|292.57|294.54|292.34|0
1645062630000|2022-02-17 01:50:30|294.77|292.57|294.89|292.69|294.89|292.69|294.77|292.57|0
1645062640000|2022-02-17 01:50:40|294.77|292.57|295|292.8|295.23|293.03|294.77|292.57|0
1645062650000|2022-02-17 01:50:50|294.77|292.57|295.23|293.03|295.23|293.03|294.77|292.57|0
1645062660000|2022-02-17 01:51:00|295.12|292.92|294.77|292.57|295.12|292.92|294.77|292.57|0
1645062670000|2022-02-17 01:51:10|294.66|292.46|295|292.8|295|292.8|294.66|292.46|0
1645062680000|2022-02-17 01:51:20|294.89|292.69|294.89|292.69|294.89|292.69|294.77|292.57|0
1645062690000|2022-02-17 01:51:30|294.77|292.57|294.42|292.22|294.77|292.57|294.42|292.22|0
1645062700000|2022-02-17 01:51:40|294.54|292.34|294.54|292.34|294.66|292.46|294.54|292.34|0
1645062710000|2022-02-17 01:51:50|294.77|292.57|294.53|292.33|294.77|292.57|294.53|292.33|0
1645062720000|2022-02-17 01:52:00|294.77|292.57|295|292.8|295|292.8|294.77|292.57|0
1645062730000|2022-02-17 01:52:10|294.89|292.69|295.47|293.27|295.47|293.27|294.89|292.69|0
1645062740000|2022-02-17 01:52:20|295.7|293.5|296.05|293.85|296.05|293.85|295.7|293.5|0
1645062750000|2022-02-17 01:52:30|295.93|293.73|295.93|293.73|295.93|293.73|295.93|293.73|0
1645062760000|2022-02-17 01:52:40|295.82|293.62|295.47|293.27|295.93|293.73|295.47|293.27|0
1645062770000|2022-02-17 01:52:50|295.23|293.03|295.23|293.03|295.23|293.03|295.23|293.03|0
1645062780000|2022-02-17 01:53:00|295.12|292.92|295|292.8|295.12|292.92|295|292.8|0
1645062790000|2022-02-17 01:53:10|294.77|292.57|294.77|292.57|294.77|292.57|294.77|292.57|0
1645062800000|2022-02-17 01:53:20|294.53|292.33|294.53|292.33|294.77|292.57|294.53|292.33|0
1645062810000|2022-02-17 01:53:30|294.77|292.57|294.77|292.57|294.77|292.57|294.53|292.33|0
1645062820000|2022-02-17 01:53:40|295|292.8|295|292.8|295|292.8|295|292.8|0
1645062830000|2022-02-17 01:53:50|295.12|292.92|295|292.8|295.12|292.92|295|292.8|0
1645062840000|2022-02-17 01:54:00|295.12|292.92|295.23|293.03|295.23|293.03|295|292.8|0
1645062850000|2022-02-17 01:54:10|295|292.8|295|292.8|295|292.8|295|292.8|0
1645062860000|2022-02-17 01:54:20|294.89|292.69|294.77|292.57|294.89|292.69|294.77|292.57|0
1645062880000|2022-02-17 01:54:40|294.53|292.33|294.42|292.22|294.77|292.57|294.42|292.22|0
1645062890000|2022-02-17 01:54:50|294.3|292.1|294.19|291.99|294.3|292.1|294.19|291.99|0
1645062900000|2022-02-17 01:55:00|294.3|292.1|294.3|292.1|294.3|292.1|294.3|292.1|0
1645062910000|2022-02-17 01:55:10|294.07|291.87|294.3|292.1|294.3|292.1|294.07|291.87|0
1645062920000|2022-02-17 01:55:20|294.19|291.99|294.19|291.99|294.19|291.99|294.19|291.99|0
1645062930000|2022-02-17 01:55:30|294.07|291.87|294.07|291.87|294.07|291.87|293.96|291.76|0
1645062940000|2022-02-17 01:55:40|293.96|291.76|294.07|291.87|294.07|291.87|293.96|291.76|0
1645062950000|2022-02-17 01:55:50|294.3|292.1|294.07|291.87|294.3|292.1|294.07|291.87|0
1645062970000|2022-02-17 01:56:10|293.96|291.76|294.07|291.87|294.07|291.87|293.96|291.76|0
1645062980000|2022-02-17 01:56:20|294.42|292.22|294.53|292.33|294.53|292.33|294.42|292.22|0
1645062990000|2022-02-17 01:56:30|294.77|292.57|294.53|292.33|294.77|292.57|294.53|292.33|0
1645063010000|2022-02-17 01:56:50|294.3|292.1|294.3|292.1|294.3|292.1|294.07|291.87|0
1645063020000|2022-02-17 01:57:00|294.07|291.87|294.07|291.87|294.07|291.87|294.07|291.87|0
1645063030000|2022-02-17 01:57:10|293.84|291.64|294.19|291.99|294.19|291.99|293.84|291.64|0
1645063040000|2022-02-17 01:57:20|294.07|291.87|293.84|291.64|294.07|291.87|293.84|291.64|0
1645063050000|2022-02-17 01:57:30|294.07|291.87|294.3|292.1|294.3|292.1|294.07|291.87|0
1645063060000|2022-02-17 01:57:40|294.53|292.33|294.3|292.1|294.53|292.33|294.3|292.1|0
1645063070000|2022-02-17 01:57:50|294.19|291.99|294.3|292.1|294.3|292.1|294.19|291.99|0
1645063080000|2022-02-17 01:58:00|294.19|291.99|294.07|291.87|294.19|291.99|294.07|291.87|0
1645063090000|2022-02-17 01:58:10|293.84|291.64|294.3|292.1|294.3|292.1|293.84|291.64|0
1645063100000|2022-02-17 01:58:20|294.19|291.99|294.3|292.1|294.3|292.1|294.19|291.99|0
1645063110000|2022-02-17 01:58:30|294.42|292.22|294.3|292.1|294.42|292.22|294.3|292.1|0
1645063120000|2022-02-17 01:58:40|294.42|292.22|294.3|292.1|294.42|292.22|294.3|292.1|0
1645063130000|2022-02-17 01:58:50|294.42|292.22|294.42|292.22|294.42|292.22|294.07|291.87|0
1645063140000|2022-02-17 01:59:00|294.53|292.33|294.42|292.22|294.53|292.33|294.3|292.1|0
1645063150000|2022-02-17 01:59:10|294.53|292.33|294.53|292.33|294.53|292.33|294.42|292.22|0
1645063160000|2022-02-17 01:59:20|294.42|292.22|294.53|292.33|294.53|292.33|294.3|292.1|0
1645063170000|2022-02-17 01:59:30|294.42|292.22|294.53|292.33|294.65|292.45|294.42|292.22|0
1645063180000|2022-02-17 01:59:40|294.42|292.22|294.42|292.22|294.53|292.33|294.42|292.22|0
1645063190000|2022-02-17 01:59:50|294.3|292.1|294.3|292.1|294.3|292.1|294.3|292.1|0
1645063200000|2022-02-17 02:00:00|294.53|292.33|294.53|292.33|294.53|292.33|294.3|292.1|0
1645063210000|2022-02-17 02:00:10|294.42|292.22|294.42|292.22|294.53|292.33|294.42|292.22|0
1645063220000|2022-02-17 02:00:20|294.3|292.1|294.3|292.1|294.42|292.22|294.3|292.1|0
1645063230000|2022-02-17 02:00:30|294.07|291.87|293.83|291.63|294.07|291.87|293.83|291.63|0
1645063250000|2022-02-17 02:00:50|293.6|291.4|292.44|290.24|293.6|291.4|292.44|290.24|0
1645063260000|2022-02-17 02:01:00|292.67|290.47|292.67|290.47|292.67|290.47|292.67|290.47|0
1645063270000|2022-02-17 02:01:10|292.9|290.7|292.67|290.47|292.9|290.7|292.67|290.47|0
1645063290000|2022-02-17 02:01:30|292.56|290.36|292.67|290.47|292.67|290.47|292.56|290.36|0
1645063310000|2022-02-17 02:01:50|292.44|290.24|292.44|290.24|292.56|290.36|292.44|290.24|0
1645063320000|2022-02-17 02:02:00|292.21|290.01|291.74|289.54|292.21|290.01|291.74|289.54|0
1645063330000|2022-02-17 02:02:10|291.97|289.77|291.97|289.77|291.97|289.77|291.86|289.66|0
1645063340000|2022-02-17 02:02:20|291.74|289.54|291.51|289.31|291.74|289.54|291.28|289.08|0
1645063350000|2022-02-17 02:02:30|291.74|289.54|291.97|289.77|291.97|289.77|291.74|289.54|0
1645063360000|2022-02-17 02:02:40|291.74|289.54|291.51|289.31|291.74|289.54|291.51|289.31|0
1645063370000|2022-02-17 02:02:50|291.63|289.43|291.74|289.54|291.74|289.54|291.63|289.43|0
1645063380000|2022-02-17 02:03:00|291.86|289.66|291.51|289.31|291.86|289.66|291.51|289.31|0
1645063390000|2022-02-17 02:03:10|291.74|289.54|291.74|289.54|291.74|289.54|291.74|289.54|0
1645063400000|2022-02-17 02:03:20|291.63|289.43|291.74|289.54|291.74|289.54|291.63|289.43|0
1645063410000|2022-02-17 02:03:30|291.51|289.31|291.51|289.31|291.51|289.31|291.51|289.31|0
1645063420000|2022-02-17 02:03:40|291.63|289.43|291.51|289.31|291.63|289.43|291.51|289.31|0
1645063430000|2022-02-17 02:03:50|291.28|289.08|291.28|289.08|291.4|289.2|291.28|289.08|0
1645063440000|2022-02-17 02:04:00|290.81|288.61|291.05|288.85|291.05|288.85|290.81|288.61|0
1645063470000|2022-02-17 02:04:30|291.28|289.08|291.51|289.31|291.51|289.31|291.28|289.08|0
1645063490000|2022-02-17 02:04:50|291.28|289.08|291.28|289.08|291.28|289.08|291.28|289.08|0
1645063500000|2022-02-17 02:05:00|290.58|288.38|291.17|288.97|291.28|289.08|290.58|288.38|0
1645063510000|2022-02-17 02:05:10|291.28|289.08|291.74|289.54|291.74|289.54|291.28|289.08|0
1645063520000|2022-02-17 02:05:20|291.51|289.31|291.28|289.08|291.51|289.31|291.28|289.08|0
1645063530000|2022-02-17 02:05:30|291.05|288.85|291.28|289.08|291.28|289.08|291.05|288.85|0
1645063560000|2022-02-17 02:06:00|291.51|289.31|291.51|289.31|291.51|289.31|291.28|289.08|0
1645063570000|2022-02-17 02:06:10|291.28|289.08|291.51|289.31|291.51|289.31|291.28|289.08|0
1645063580000|2022-02-17 02:06:20|291.74|289.54|291.97|289.77|291.97|289.77|291.74|289.54|0
1645063590000|2022-02-17 02:06:30|291.74|289.54|291.74|289.54|291.74|289.54|291.74|289.54|0
1645063600000|2022-02-17 02:06:40|291.97|289.77|291.97|289.77|291.97|289.77|291.97|289.77|0
1645063610000|2022-02-17 02:06:50|291.74|289.54|291.51|289.31|291.74|289.54|291.51|289.31|0
1645063620000|2022-02-17 02:07:00|291.74|289.54|291.74|289.54|291.74|289.54|291.74|289.54|0
1645063630000|2022-02-17 02:07:10|291.51|289.31|291.51|289.31|291.63|289.43|291.51|289.31|0
1645063640000|2022-02-17 02:07:20|291.74|289.54|291.97|289.77|291.97|289.77|291.74|289.54|0
1645063650000|2022-02-17 02:07:30|292.21|290.01|292.44|290.24|292.44|290.24|292.21|290.01|0
1645063660000|2022-02-17 02:07:40|292.21|290.01|292.44|290.24|292.44|290.24|292.21|290.01|0
1645063670000|2022-02-17 02:07:50|292.21|290.01|292.44|290.24|292.67|290.47|292.21|290.01|0
1645063680000|2022-02-17 02:08:00|292.21|290.01|292.21|290.01|292.21|290.01|292.21|290.01|0
1645063690000|2022-02-17 02:08:10|291.97|289.77|292.09|289.89|292.09|289.89|291.97|289.77|0
1645063700000|2022-02-17 02:08:20|292.21|290.01|291.97|289.77|292.21|290.01|291.97|289.77|0
1645063710000|2022-02-17 02:08:30|291.86|289.66|291.86|289.66|291.86|289.66|291.86|289.66|0
1645063720000|2022-02-17 02:08:40|291.97|289.77|291.97|289.77|292.09|289.89|291.97|289.77|0
1645063730000|2022-02-17 02:08:50|292.09|289.89|292.2|290|292.2|290|291.97|289.77|0
1645063740000|2022-02-17 02:09:00|292.09|289.89|292.2|290|292.2|290|292.09|289.89|0
1645063750000|2022-02-17 02:09:10|292.44|290.24|292.2|290|292.44|290.24|292.2|290|0
1645063770000|2022-02-17 02:09:30|292.09|289.89|292.2|290|292.2|290|292.09|289.89|0
1645063780000|2022-02-17 02:09:40|292.44|290.24|292.2|290|292.44|290.24|292.2|290|0
1645063790000|2022-02-17 02:09:50|291.97|289.77|291.97|289.77|291.97|289.77|291.97|289.77|0
1645063800000|2022-02-17 02:10:00|292.2|290|291.97|289.77|292.2|290|291.97|289.77|0
1645063810000|2022-02-17 02:10:10|291.86|289.66|291.74|289.54|291.86|289.66|291.74|289.54|0
1645063820000|2022-02-17 02:10:20|291.63|289.43|291.63|289.43|291.74|289.54|291.63|289.43|0
1645063830000|2022-02-17 02:10:30|291.51|289.31|291.74|289.54|291.74|289.54|291.51|289.31|0
1645063840000|2022-02-17 02:10:40|291.51|289.31|291.51|289.31|291.51|289.31|291.51|289.31|0
1645063850000|2022-02-17 02:10:50|291.74|289.54|291.74|289.54|291.74|289.54|291.74|289.54|0
1645063860000|2022-02-17 02:11:00|291.51|289.31|291.51|289.31|291.51|289.31|291.51|289.31|0
1645063870000|2022-02-17 02:11:10|291.63|289.43|291.51|289.31|291.63|289.43|291.51|289.31|0
1645063880000|2022-02-17 02:11:20|291.28|289.08|291.28|289.08|291.28|289.08|291.28|289.08|0
1645063890000|2022-02-17 02:11:30|291.04|288.84|291.04|288.84|291.16|288.96|291.04|288.84|0
1645063900000|2022-02-17 02:11:40|290.93|288.73|290.81|288.61|290.93|288.73|290.81|288.61|0
1645063910000|2022-02-17 02:11:50|290.93|288.73|290.81|288.61|290.93|288.73|290.81|288.61|0
1645063930000|2022-02-17 02:12:10|290.58|288.38|290.58|288.38|290.58|288.38|290.35|288.15|0
1645063940000|2022-02-17 02:12:20|290.7|288.5|290.81|288.61|290.81|288.61|290.58|288.38|0
1645063950000|2022-02-17 02:12:30|290.7|288.5|290.58|288.38|290.7|288.5|290.58|288.38|0
1645063960000|2022-02-17 02:12:40|290.35|288.15|290.58|288.38|290.58|288.38|290.35|288.15|0
1645063970000|2022-02-17 02:12:50|290.7|288.5|290.58|288.38|290.7|288.5|290.58|288.38|0
1645063980000|2022-02-17 02:13:00|290.47|288.27|290.35|288.15|290.47|288.27|290.35|288.15|0
1645063990000|2022-02-17 02:13:10|290.11|287.91|290.11|287.91|290.11|287.91|290.11|287.91|0
1645064000000|2022-02-17 02:13:20|289.88|287.68|289.88|287.68|289.88|287.68|289.88|287.68|0
1645064010000|2022-02-17 02:13:30|290|287.8|290.11|287.91|290.24|288.04|290|287.8|0
1645064020000|2022-02-17 02:13:40|290.24|288.04|290.35|288.15|290.35|288.15|290.24|288.04|0
1645064040000|2022-02-17 02:14:00|290.47|288.27|290.58|288.38|290.58|288.38|290.35|288.15|0
1645064080000|2022-02-17 02:14:40|290.7|288.5|290.58|288.38|290.81|288.61|290.58|288.38|0
1645064100000|2022-02-17 02:15:00|290.35|288.15|290.47|288.27|290.47|288.27|290.35|288.15|0
1645064110000|2022-02-17 02:15:10|290.35|288.15|289.88|287.68|290.35|288.15|289.88|287.68|0
1645064120000|2022-02-17 02:15:20|290.11|287.91|289.88|287.68|290.11|287.91|289.88|287.68|0
1645064130000|2022-02-17 02:15:30|289.77|287.57|289.88|287.68|289.88|287.68|289.77|287.57|0
1645064150000|2022-02-17 02:15:50|290.11|287.91|290.11|287.91|290.11|287.91|290.11|287.91|0
1645064160000|2022-02-17 02:16:00|290.35|288.15|290.11|287.91|290.35|288.15|290.11|287.91|0
1645064170000|2022-02-17 02:16:10|290.35|288.15|290.35|288.15|290.35|288.15|290.35|288.15|0
1645064180000|2022-02-17 02:16:20|290.11|287.91|290.11|287.91|290.11|287.91|290.11|287.91|0
1645064190000|2022-02-17 02:16:30|290.35|288.15|290.35|288.15|290.35|288.15|290.35|288.15|0
1645064200000|2022-02-17 02:16:40|290.58|288.38|290.58|288.38|290.58|288.38|290.58|288.38|0
1645064210000|2022-02-17 02:16:50|290.47|288.27|290.47|288.27|290.47|288.27|290.47|288.27|0
1645064220000|2022-02-17 02:17:00|290.58|288.38|290.58|288.38|290.58|288.38|290.58|288.38|0
1645064230000|2022-02-17 02:17:10|290.35|288.15|290.58|288.38|290.58|288.38|290.35|288.15|0
1645064240000|2022-02-17 02:17:20|290.35|288.15|290.47|288.27|290.58|288.38|290.35|288.15|0
1645064250000|2022-02-17 02:17:30|290.58|288.38|290.35|288.15|290.58|288.38|290.35|288.15|0
1645064260000|2022-02-17 02:17:40|290.58|288.38|290.35|288.15|290.58|288.38|290.35|288.15|0
1645064270000|2022-02-17 02:17:50|290.11|287.91|290.11|287.91|290.11|287.91|290.11|287.91|0
1645064290000|2022-02-17 02:18:10|289.88|287.68|290.58|288.38|290.58|288.38|289.88|287.68|0
1645064300000|2022-02-17 02:18:20|290.81|288.61|291.04|288.84|291.04|288.84|290.7|288.5|0
1645064310000|2022-02-17 02:18:30|290.81|288.61|290.81|288.61|290.81|288.61|290.81|288.61|0
1645064330000|2022-02-17 02:18:50|290.58|288.38|290.35|288.15|290.58|288.38|290.35|288.15|0
1645064340000|2022-02-17 02:19:00|290.23|288.03|290.34|288.14|290.35|288.15|290.23|288.03|0
1645064350000|2022-02-17 02:19:10|290.23|288.03|290.23|288.03|290.23|288.03|290.23|288.03|0
1645064360000|2022-02-17 02:19:20|290.11|287.91|289.88|287.68|290.11|287.91|289.88|287.68|0
1645064370000|2022-02-17 02:19:30|290.11|287.91|290|287.8|290.11|287.91|290|287.8|0
1645064380000|2022-02-17 02:19:40|289.88|287.68|290.11|287.91|290.11|287.91|289.88|287.68|0
1645064390000|2022-02-17 02:19:50|290.34|288.14|290.34|288.14|290.34|288.14|290.34|288.14|0
1645064400000|2022-02-17 02:20:00|290.11|287.91|290.11|287.91|290.11|287.91|290.11|287.91|0
1645064410000|2022-02-17 02:20:10|290.23|288.03|290.34|288.14|290.34|288.14|290.23|288.03|0
1645064420000|2022-02-17 02:20:20|290.11|287.91|290.23|288.03|290.34|288.14|290.11|287.91|0
1645064430000|2022-02-17 02:20:30|290.34|288.14|290.81|288.61|290.81|288.61|290.34|288.14|0
1645064440000|2022-02-17 02:20:40|290.58|288.38|290.58|288.38|290.58|288.38|290.58|288.38|0
1645064460000|2022-02-17 02:21:00|290.7|288.5|290.58|288.38|290.7|288.5|290.58|288.38|0
1645064480000|2022-02-17 02:21:20|290.81|288.61|291.04|288.84|291.04|288.84|290.81|288.61|0
1645064490000|2022-02-17 02:21:30|290.81|288.61|290.93|288.73|291.04|288.84|290.81|288.61|0
1645064500000|2022-02-17 02:21:40|291.04|288.84|291.27|289.07|291.27|289.07|291.04|288.84|0
1645064510000|2022-02-17 02:21:50|291.04|288.84|291.04|288.84|291.04|288.84|291.04|288.84|0
1645064520000|2022-02-17 02:22:00|290.81|288.61|291.04|288.84|291.04|288.84|290.81|288.61|0
1645064530000|2022-02-17 02:22:10|291.16|288.96|291.04|288.84|291.27|289.07|291.04|288.84|0
1645064540000|2022-02-17 02:22:20|291.27|289.07|291.04|288.84|291.27|289.07|291.04|288.84|0
1645064550000|2022-02-17 02:22:30|291.16|288.96|291.04|288.84|291.27|289.07|291.04|288.84|0
1645064560000|2022-02-17 02:22:40|290.93|288.73|291.04|288.84|291.04|288.84|290.93|288.73|0
1645064570000|2022-02-17 02:22:50|290.81|288.61|290.81|288.61|291.04|288.84|290.81|288.61|0
1645064580000|2022-02-17 02:23:00|290.93|288.73|290.81|288.61|290.93|288.73|290.81|288.61|0
1645064590000|2022-02-17 02:23:10|290.93|288.73|291.04|288.84|291.04|288.84|290.81|288.61|0
1645064610000|2022-02-17 02:23:30|291.27|289.07|291.04|288.84|291.27|289.07|291.04|288.84|0
1645064620000|2022-02-17 02:23:40|290.93|288.73|290.81|288.61|291.04|288.84|290.81|288.61|0
1645064640000|2022-02-17 02:24:00|290.58|288.38|290.58|288.38|290.58|288.38|290.58|288.38|0
1645064650000|2022-02-17 02:24:10|290.81|288.61|291.04|288.84|291.04|288.84|290.81|288.61|0
1645064660000|2022-02-17 02:24:20|291.16|288.96|291.04|288.84|291.16|288.96|291.04|288.84|0
1645064680000|2022-02-17 02:24:40|290.81|288.61|290.81|288.61|290.81|288.61|290.81|288.61|0
1645064700000|2022-02-17 02:25:00|291.04|288.84|290.58|288.38|291.04|288.84|290.58|288.38|0
1645064710000|2022-02-17 02:25:10|290.46|288.26|290.46|288.26|290.46|288.26|290.46|288.26|0
1645064720000|2022-02-17 02:25:20|290.58|288.38|290.58|288.38|290.58|288.38|290.58|288.38|0
1645064730000|2022-02-17 02:25:30|290.34|288.14|290.57|288.37|290.7|288.5|290.34|288.14|0
1645064740000|2022-02-17 02:25:40|290.81|288.61|290.81|288.61|290.81|288.61|290.81|288.61|0
1645064750000|2022-02-17 02:25:50|290.7|288.5|290.7|288.5|290.7|288.5|290.7|288.5|0
1645064760000|2022-02-17 02:26:00|290.57|288.37|290.57|288.37|290.57|288.37|290.57|288.37|0
1645064790000|2022-02-17 02:26:30|290.34|288.14|290.34|288.14|290.34|288.14|290.34|288.14|0
1645064800000|2022-02-17 02:26:40|290.57|288.37|290.57|288.37|290.57|288.37|290.57|288.37|0
1645064830000|2022-02-17 02:27:10|290.34|288.14|290.34|288.14|290.34|288.14|290.34|288.14|0
1645064840000|2022-02-17 02:27:20|290.57|288.37|290.34|288.14|290.57|288.37|290.34|288.14|0
1645064860000|2022-02-17 02:27:40|290.57|288.37|290.57|288.37|290.57|288.37|290.57|288.37|0
1645064880000|2022-02-17 02:28:00|290.69|288.49|290.81|288.61|290.81|288.61|290.69|288.49|0
1645064920000|2022-02-17 02:28:40|290.57|288.37|290.57|288.37|290.57|288.37|290.57|288.37|0
1645064960000|2022-02-17 02:29:20|290.69|288.49|290.69|288.49|290.69|288.49|290.69|288.49|0
1645064970000|2022-02-17 02:29:30|290.57|288.37|290.57|288.37|290.57|288.37|290.57|288.37|0
1645064990000|2022-02-17 02:29:50|290.81|288.61|290.81|288.61|290.81|288.61|290.81|288.61|0
1645065000000|2022-02-17 02:30:00|290.69|288.49|290.57|288.37|290.81|288.61|290.57|288.37|0
1645065010000|2022-02-17 02:30:10|290.81|288.61|291.04|288.84|291.04|288.84|290.81|288.61|0
1645065020000|2022-02-17 02:30:20|290.81|288.61|291.04|288.84|291.04|288.84|290.81|288.61|0
1645065030000|2022-02-17 02:30:30|290.93|288.73|291.04|288.84|291.04|288.84|290.93|288.73|0
1645065040000|2022-02-17 02:30:40|290.81|288.61|290.81|288.61|290.81|288.61|290.81|288.61|0
1645065060000|2022-02-17 02:31:00|290.57|288.37|291.04|288.84|291.04|288.84|290.57|288.37|0
1645065070000|2022-02-17 02:31:10|290.81|288.61|291.04|288.84|291.04|288.84|290.81|288.61|0
1645065080000|2022-02-17 02:31:20|291.27|289.07|291.27|289.07|291.27|289.07|291.27|289.07|0
1645065090000|2022-02-17 02:31:30|291.5|289.3|291.5|289.3|291.73|289.53|291.5|289.3|0
1645065100000|2022-02-17 02:31:40|291.73|289.53|291.5|289.3|291.73|289.53|291.5|289.3|0
1645065120000|2022-02-17 02:32:00|291.39|289.19|291.5|289.3|291.5|289.3|291.39|289.19|0
1645065130000|2022-02-17 02:32:10|291.73|289.53|291.73|289.53|291.73|289.53|291.73|289.53|0
1645065140000|2022-02-17 02:32:20|291.5|289.3|291.5|289.3|291.62|289.42|291.5|289.3|0
1645065160000|2022-02-17 02:32:40|291.62|289.42|291.5|289.3|291.62|289.42|291.5|289.3|0
1645065180000|2022-02-17 02:33:00|291.73|289.53|291.5|289.3|291.73|289.53|291.5|289.3|0
1645065190000|2022-02-17 02:33:10|291.27|289.07|291.39|289.19|291.39|289.19|291.27|289.07|0
1645065200000|2022-02-17 02:33:20|291.5|289.3|291.39|289.19|291.5|289.3|291.27|289.07|0
1645065210000|2022-02-17 02:33:30|291.5|289.3|291.27|289.07|291.5|289.3|291.27|289.07|0
1645065220000|2022-02-17 02:33:40|291.5|289.3|291.73|289.53|291.73|289.53|291.5|289.3|0
1645065230000|2022-02-17 02:33:50|291.62|289.42|291.73|289.53|291.73|289.53|291.62|289.42|0
1645065250000|2022-02-17 02:34:10|291.85|289.65|291.85|289.65|291.85|289.65|291.85|289.65|0
1645065260000|2022-02-17 02:34:20|291.73|289.53|291.73|289.53|291.73|289.53|291.73|289.53|0
1645065270000|2022-02-17 02:34:30|291.5|289.3|291.27|289.07|291.5|289.3|291.27|289.07|0
1645065290000|2022-02-17 02:34:50|291.16|288.96|291.27|289.07|291.27|289.07|291.16|288.96|0
1645065310000|2022-02-17 02:35:10|291.16|288.96|291.04|288.84|291.16|288.96|291.04|288.84|0
1645065320000|2022-02-17 02:35:20|290.92|288.72|290.92|288.72|290.92|288.72|290.92|288.72|0
1645065330000|2022-02-17 02:35:30|290.8|288.6|290.92|288.72|290.92|288.72|290.8|288.6|0
1645065340000|2022-02-17 02:35:40|291.04|288.84|291.04|288.84|291.04|288.84|291.04|288.84|0
1645065350000|2022-02-17 02:35:50|290.92|288.72|290.92|288.72|290.92|288.72|290.92|288.72|0
1645065360000|2022-02-17 02:36:00|291.04|288.84|290.8|288.6|291.04|288.84|290.8|288.6|0
1645065370000|2022-02-17 02:36:10|291.04|288.84|290.57|288.37|291.04|288.84|290.57|288.37|0
1645065380000|2022-02-17 02:36:20|290.8|288.6|290.57|288.37|290.8|288.6|290.57|288.37|0
1645065400000|2022-02-17 02:36:40|290.69|288.49|290.57|288.37|290.69|288.49|290.57|288.37|0
1645065410000|2022-02-17 02:36:50|290.69|288.49|290.8|288.6|290.8|288.6|290.69|288.49|0
1645065420000|2022-02-17 02:37:00|290.57|288.37|290.57|288.37|290.57|288.37|290.57|288.37|0
1645065430000|2022-02-17 02:37:10|290.34|288.14|290.34|288.14|290.34|288.14|290.34|288.14|0
1645065440000|2022-02-17 02:37:20|290.57|288.37|290.34|288.14|290.57|288.37|290.34|288.14|0
1645065450000|2022-02-17 02:37:30|290.57|288.37|290.57|288.37|290.57|288.37|290.57|288.37|0
1645065460000|2022-02-17 02:37:40|290.8|288.6|290.8|288.6|290.8|288.6|290.8|288.6|0
1645065510000|2022-02-17 02:38:30|291.04|288.84|290.8|288.6|291.04|288.84|290.8|288.6|0
1645065520000|2022-02-17 02:38:40|290.92|288.72|290.92|288.72|290.92|288.72|290.92|288.72|0
1645065530000|2022-02-17 02:38:50|291.04|288.84|291.04|288.84|291.04|288.84|291.04|288.84|0
1645065540000|2022-02-17 02:39:00|290.92|288.72|290.8|288.6|291.04|288.84|290.8|288.6|0
1645065550000|2022-02-17 02:39:10|291.03|288.83|291.03|288.83|291.03|288.83|291.03|288.83|0
1645065570000|2022-02-17 02:39:30|291.27|289.07|291.5|289.3|291.5|289.3|291.27|289.07|0
1645065580000|2022-02-17 02:39:40|291.27|289.07|291.03|288.83|291.27|289.07|291.03|288.83|0
1645065590000|2022-02-17 02:39:50|291.27|289.07|290.92|288.72|291.27|289.07|290.92|288.72|0
1645065600000|2022-02-17 02:40:00|290.8|288.6|290.92|288.72|290.92|288.72|290.8|288.6|0
1645065610000|2022-02-17 02:40:10|290.8|288.6|290.8|288.6|290.92|288.72|290.8|288.6|0
1645065620000|2022-02-17 02:40:20|290.46|288.26|290.11|287.91|290.46|288.26|290.11|287.91|0
1645065680000|2022-02-17 02:41:20|289.87|287.67|289.87|287.67|289.87|287.67|289.87|287.67|0
1645065690000|2022-02-17 02:41:30|290.11|287.91|289.87|287.67|290.11|287.91|289.87|287.67|0
1645065700000|2022-02-17 02:41:40|289.99|287.79|289.99|287.79|289.99|287.79|289.99|287.79|0
1645065710000|2022-02-17 02:41:50|289.87|287.67|289.87|287.67|289.87|287.67|289.87|287.67|0
1645065720000|2022-02-17 02:42:00|289.99|287.79|289.99|287.79|289.99|287.79|289.99|287.79|0
1645065730000|2022-02-17 02:42:10|289.87|287.67|289.87|287.67|290.11|287.91|289.87|287.67|0
1645065740000|2022-02-17 02:42:20|290.11|287.91|290.57|288.37|290.57|288.37|290.11|287.91|0
1645065750000|2022-02-17 02:42:30|290.46|288.26|290.34|288.14|290.46|288.26|290.34|288.14|0
1645065800000|2022-02-17 02:43:20|290.8|288.6|290.8|288.6|290.8|288.6|290.8|288.6|0
1645065810000|2022-02-17 02:43:30|290.57|288.37|290.57|288.37|290.57|288.37|290.57|288.37|0
1645065850000|2022-02-17 02:44:10|290.34|288.14|290.57|288.37|290.57|288.37|290.34|288.14|0
1645065860000|2022-02-17 02:44:20|290.69|288.49|290.8|288.6|290.8|288.6|290.69|288.49|0
1645065870000|2022-02-17 02:44:30|290.69|288.49|290.69|288.49|290.69|288.49|290.69|288.49|0
1645065880000|2022-02-17 02:44:40|290.57|288.37|290.8|288.6|290.8|288.6|290.57|288.37|0
1645065890000|2022-02-17 02:44:50|291.03|288.83|291.03|288.83|291.03|288.83|291.03|288.83|0
1645065900000|2022-02-17 02:45:00|291.15|288.95|291.03|288.83|291.15|288.95|291.03|288.83|0
1645065910000|2022-02-17 02:45:10|290.57|288.37|290.8|288.6|290.8|288.6|290.57|288.37|0
1645065920000|2022-02-17 02:45:20|290.57|288.37|290.57|288.37|290.57|288.37|290.57|288.37|0
1645065930000|2022-02-17 02:45:30|290.8|288.6|290.8|288.6|290.8|288.6|290.57|288.37|0
1645065940000|2022-02-17 02:45:40|290.69|288.49|290.69|288.49|290.69|288.49|290.69|288.49|0
1645065950000|2022-02-17 02:45:50|290.57|288.37|290.69|288.49|290.69|288.49|290.57|288.37|0
1645065960000|2022-02-17 02:46:00|290.57|288.37|290.8|288.6|290.8|288.6|290.57|288.37|0
1645065970000|2022-02-17 02:46:10|290.57|288.37|290.57|288.37|290.8|288.6|290.57|288.37|0
1645065980000|2022-02-17 02:46:20|290.8|288.6|290.57|288.37|290.8|288.6|290.57|288.37|0
1645065990000|2022-02-17 02:46:30|290.8|288.6|290.8|288.6|290.8|288.6|290.8|288.6|0
1645066000000|2022-02-17 02:46:40|290.57|288.37|290.8|288.6|290.8|288.6|290.57|288.37|0
1645066010000|2022-02-17 02:46:50|290.57|288.37|290.57|288.37|290.57|288.37|290.57|288.37|0
1645066030000|2022-02-17 02:47:10|290.69|288.49|291.03|288.83|291.03|288.83|290.69|288.49|0
1645066040000|2022-02-17 02:47:20|291.26|289.06|291.26|289.06|291.26|289.06|291.26|289.06|0
1645066080000|2022-02-17 02:48:00|291.5|289.3|291.5|289.3|291.5|289.3|291.39|289.19|0
1645066090000|2022-02-17 02:48:10|291.73|289.53|291.73|289.53|291.73|289.53|291.73|289.53|0
1645066100000|2022-02-17 02:48:20|291.62|289.42|291.5|289.3|291.73|289.53|291.5|289.3|0
1645066110000|2022-02-17 02:48:30|291.73|289.53|291.73|289.53|291.73|289.53|291.73|289.53|0
1645066120000|2022-02-17 02:48:40|291.62|289.42|291.73|289.53|291.73|289.53|291.62|289.42|0
1645066130000|2022-02-17 02:48:50|291.5|289.3|291.26|289.06|291.5|289.3|291.26|289.06|0
1645066140000|2022-02-17 02:49:00|291.5|289.3|291.73|289.53|291.73|289.53|291.5|289.3|0
1645066150000|2022-02-17 02:49:10|291.5|289.3|291.5|289.3|291.5|289.3|291.5|289.3|0
1645066190000|2022-02-17 02:49:50|291.26|289.06|291.26|289.06|291.26|289.06|291.26|289.06|0
1645066200000|2022-02-17 02:50:00|291.38|289.18|291.5|289.3|291.5|289.3|291.26|289.06|0
1645066210000|2022-02-17 02:50:10|291.26|289.06|291.26|289.06|291.26|289.06|291.26|289.06|0
1645066240000|2022-02-17 02:50:40|291.38|289.18|291.26|289.06|291.38|289.18|291.26|289.06|0
1645066260000|2022-02-17 02:51:00|291.03|288.83|290.92|288.72|291.03|288.83|290.92|288.72|0
1645066270000|2022-02-17 02:51:10|290.8|288.6|290.8|288.6|290.8|288.6|290.8|288.6|0
1645066300000|2022-02-17 02:51:40|290.57|288.37|290.57|288.37|290.57|288.37|290.57|288.37|0
1645066310000|2022-02-17 02:51:50|290.69|288.49|290.69|288.49|290.69|288.49|290.69|288.49|0
1645066320000|2022-02-17 02:52:00|290.8|288.6|290.8|288.6|290.8|288.6|290.8|288.6|0
1645066330000|2022-02-17 02:52:10|290.69|288.49|290.57|288.37|290.69|288.49|290.57|288.37|0
1645066340000|2022-02-17 02:52:20|290.69|288.49|291.03|288.83|291.03|288.83|290.69|288.49|0
1645066350000|2022-02-17 02:52:30|290.8|288.6|291.03|288.83|291.03|288.83|290.8|288.6|0
1645066360000|2022-02-17 02:52:40|290.92|288.72|290.8|288.6|290.92|288.72|290.8|288.6|0
1645066380000|2022-02-17 02:53:00|290.92|288.72|290.8|288.6|290.92|288.72|290.8|288.6|0
1645066400000|2022-02-17 02:53:20|290.57|288.37|290.57|288.37|290.57|288.37|290.57|288.37|0
1645066410000|2022-02-17 02:53:30|290.69|288.49|290.69|288.49|290.69|288.49|290.69|288.49|0
1645066420000|2022-02-17 02:53:40|290.57|288.37|290.8|288.6|290.8|288.6|290.57|288.37|0
1645066430000|2022-02-17 02:53:50|290.69|288.49|290.57|288.37|290.69|288.49|290.57|288.37|0
1645066440000|2022-02-17 02:54:00|290.33|288.13|290.33|288.13|290.33|288.13|290.33|288.13|0
1645066450000|2022-02-17 02:54:10|290.1|287.9|290.22|288.02|290.22|288.02|290.1|287.9|0
1645066460000|2022-02-17 02:54:20|290.33|288.13|290.33|288.13|290.33|288.13|290.22|288.02|0
1645066470000|2022-02-17 02:54:30|290.22|288.02|290.1|287.9|290.22|288.02|290.1|287.9|0
1645066490000|2022-02-17 02:54:50|290.22|288.02|290.33|288.13|290.33|288.13|290.22|288.02|0
1645066510000|2022-02-17 02:55:10|290.22|288.02|289.87|287.67|290.22|288.02|289.87|287.67|0
1645066520000|2022-02-17 02:55:20|289.99|287.79|289.87|287.67|289.99|287.79|289.87|287.67|0
1645066530000|2022-02-17 02:55:30|290.1|287.9|290.1|287.9|290.1|287.9|290.1|287.9|0
1645066540000|2022-02-17 02:55:40|290.22|288.02|290.1|287.9|290.22|288.02|290.1|287.9|0
1645066620000|2022-02-17 02:57:00|290.33|288.13|290.1|287.9|290.33|288.13|290.1|287.9|0
1645066630000|2022-02-17 02:57:10|290.22|288.02|290.33|288.13|290.33|288.13|290.22|288.02|0
1645066640000|2022-02-17 02:57:20|290.1|287.9|290.1|287.9|290.1|287.9|290.1|287.9|0
1645066660000|2022-02-17 02:57:40|290.22|288.02|290.22|288.02|290.22|288.02|290.22|288.02|0
1645066670000|2022-02-17 02:57:50|290.1|287.9|290.33|288.13|290.33|288.13|290.1|287.9|0
1645066680000|2022-02-17 02:58:00|290.1|287.9|290.1|287.9|290.1|287.9|290.1|287.9|0
1645066710000|2022-02-17 02:58:30|290.33|288.13|290.33|288.13|290.33|288.13|290.33|288.13|0
1645066720000|2022-02-17 02:58:40|290.22|288.02|290.1|287.9|290.22|288.02|290.1|287.9|0
1645066730000|2022-02-17 02:58:50|289.64|287.44|289.64|287.44|289.64|287.44|289.64|287.44|0
1645066760000|2022-02-17 02:59:20|289.76|287.56|289.87|287.67|289.87|287.67|289.64|287.44|0
1645066770000|2022-02-17 02:59:30|290.1|287.9|290.1|287.9|290.1|287.9|290.1|287.9|0
1645066790000|2022-02-17 02:59:50|289.87|287.67|289.87|287.67|289.87|287.67|289.87|287.67|0
1645066800000|2022-02-17 03:00:00|289.64|287.44|289.87|287.67|289.87|287.67|289.64|287.44|0
1645066840000|2022-02-17 03:00:40|289.76|287.56|289.87|287.67|289.87|287.67|289.76|287.56|0
1645066850000|2022-02-17 03:00:50|289.99|287.79|289.87|287.67|289.99|287.79|289.87|287.67|0
1645066860000|2022-02-17 03:01:00|289.64|287.44|289.87|287.67|289.87|287.67|289.64|287.44|0
1645066920000|2022-02-17 03:02:00|289.99|287.79|289.87|287.67|289.99|287.79|289.87|287.67|0
1645066930000|2022-02-17 03:02:10|289.99|287.79|290.1|287.9|290.1|287.9|289.99|287.79|0
1645066960000|2022-02-17 03:02:40|290.33|288.13|290.33|288.13|290.33|288.13|290.33|288.13|0
1645066970000|2022-02-17 03:02:50|290.45|288.25|290.22|288.02|290.45|288.25|290.22|288.02|0
1645066980000|2022-02-17 03:03:00|290.33|288.13|290.33|288.13|290.33|288.13|290.33|288.13|0
1645066990000|2022-02-17 03:03:10|290.56|288.36|290.56|288.36|290.56|288.36|290.56|288.36|0
1645067000000|2022-02-17 03:03:20|290.45|288.25|290.45|288.25|290.45|288.25|290.45|288.25|0
1645067010000|2022-02-17 03:03:30|290.33|288.13|290.33|288.13|290.33|288.13|290.33|288.13|0
1645067020000|2022-02-17 03:03:40|290.22|288.02|290.33|288.13|290.33|288.13|290.22|288.02|0
1645067030000|2022-02-17 03:03:50|290.1|287.9|290.1|287.9|290.1|287.9|290.1|287.9|0
1645067040000|2022-02-17 03:04:00|290.33|288.13|290.56|288.36|290.56|288.36|290.33|288.13|0
1645067080000|2022-02-17 03:04:40|290.45|288.25|290.33|288.13|290.56|288.36|290.33|288.13|0
1645067090000|2022-02-17 03:04:50|290.22|288.02|290.33|288.13|290.33|288.13|290.1|287.9|0
1645067120000|2022-02-17 03:05:20|290.1|287.9|290.1|287.9|290.1|287.9|290.1|287.9|0
1645067130000|2022-02-17 03:05:30|289.87|287.67|289.87|287.67|289.87|287.67|289.87|287.67|0
1645067140000|2022-02-17 03:05:40|289.99|287.79|289.99|287.79|289.99|287.79|289.99|287.79|0
1645067150000|2022-02-17 03:05:50|290.1|287.9|289.87|287.67|290.1|287.9|289.87|287.67|0
1645067160000|2022-02-17 03:06:00|289.99|287.79|289.87|287.67|289.99|287.79|289.87|287.67|0
1645067170000|2022-02-17 03:06:10|290.1|287.9|290.1|287.9|290.1|287.9|289.99|287.79|0
1645067180000|2022-02-17 03:06:20|290.33|288.13|290.33|288.13|290.33|288.13|290.33|288.13|0
1645067200000|2022-02-17 03:06:40|290.56|288.36|290.33|288.13|290.56|288.36|290.33|288.13|0
1645067220000|2022-02-17 03:07:00|290.22|288.02|290.22|288.02|290.22|288.02|290.22|288.02|0
1645067230000|2022-02-17 03:07:10|290.33|288.13|290.33|288.13|290.33|288.13|290.33|288.13|0
1645067250000|2022-02-17 03:07:30|290.56|288.36|290.33|288.13|290.56|288.36|290.33|288.13|0
1645067270000|2022-02-17 03:07:50|290.1|287.9|290.1|287.9|290.33|288.13|290.1|287.9|0
1645067300000|2022-02-17 03:08:20|289.87|287.67|289.87|287.67|289.87|287.67|289.87|287.67|0
1645067310000|2022-02-17 03:08:30|289.76|287.56|289.87|287.67|289.87|287.67|289.76|287.56|0
1645067340000|2022-02-17 03:09:00|289.75|287.55|289.87|287.67|289.87|287.67|289.75|287.55|0
1645067350000|2022-02-17 03:09:10|289.99|287.79|290.1|287.9|290.1|287.9|289.99|287.79|0
1645067370000|2022-02-17 03:09:30|289.87|287.67|289.87|287.67|289.87|287.67|289.63|287.43|0
1645067380000|2022-02-17 03:09:40|289.75|287.55|289.63|287.43|289.75|287.55|289.63|287.43|0
1645067410000|2022-02-17 03:10:10|289.52|287.32|289.63|287.43|289.63|287.43|289.52|287.32|0
1645067420000|2022-02-17 03:10:20|289.52|287.32|289.63|287.43|289.63|287.43|289.52|287.32|0
1645067430000|2022-02-17 03:10:30|289.4|287.2|289.4|287.2|289.4|287.2|289.4|287.2|0
1645067440000|2022-02-17 03:10:40|289.52|287.32|289.4|287.2|289.52|287.32|289.4|287.2|0
1645067510000|2022-02-17 03:11:50|289.17|286.97|289.4|287.2|289.4|287.2|289.17|286.97|0
1645067520000|2022-02-17 03:12:00|289.63|287.43|289.4|287.2|289.63|287.43|289.4|287.2|0
1645067550000|2022-02-17 03:12:30|289.17|286.97|289.29|287.09|289.4|287.2|289.17|286.97|0
1645067560000|2022-02-17 03:12:40|289.4|287.2|289.17|286.97|289.4|287.2|289.17|286.97|0
1645067570000|2022-02-17 03:12:50|289.4|287.2|289.4|287.2|289.4|287.2|289.4|287.2|0
1645067600000|2022-02-17 03:13:20|289.17|286.97|289.17|286.97|289.17|286.97|289.17|286.97|0
1645067610000|2022-02-17 03:13:30|289.4|287.2|289.4|287.2|289.4|287.2|289.4|287.2|0
1645067620000|2022-02-17 03:13:40|289.17|286.97|289.17|286.97|289.17|286.97|289.17|286.97|0
1645067650000|2022-02-17 03:14:10|289.4|287.2|289.4|287.2|289.4|287.2|289.4|287.2|0
1645067660000|2022-02-17 03:14:20|289.17|286.97|289.17|286.97|289.17|286.97|289.17|286.97|0
1645067670000|2022-02-17 03:14:30|289.4|287.2|289.4|287.2|289.4|287.2|289.4|287.2|0
1645067700000|2022-02-17 03:15:00|289.52|287.32|289.4|287.2|289.52|287.32|289.4|287.2|0
1645067710000|2022-02-17 03:15:10|289.29|287.09|289.4|287.2|289.4|287.2|289.29|287.09|0
1645067750000|2022-02-17 03:15:50|289.63|287.43|289.4|287.2|289.63|287.43|289.4|287.2|0
1645067760000|2022-02-17 03:16:00|289.63|287.43|289.63|287.43|289.63|287.43|289.63|287.43|0
1645067770000|2022-02-17 03:16:10|289.75|287.55|289.86|287.66|289.86|287.66|289.75|287.55|0
1645067790000|2022-02-17 03:16:30|289.75|287.55|289.63|287.43|289.75|287.55|289.63|287.43|0
1645067820000|2022-02-17 03:17:00|289.4|287.2|289.17|286.97|289.4|287.2|289.17|286.97|0
1645067830000|2022-02-17 03:17:10|289.4|287.2|289.4|287.2|289.4|287.2|289.4|287.2|0
1645067840000|2022-02-17 03:17:20|289.29|287.09|289.4|287.2|289.4|287.2|289.29|287.09|0
1645067850000|2022-02-17 03:17:30|289.29|287.09|289.29|287.09|289.29|287.09|289.29|287.09|0
1645067860000|2022-02-17 03:17:40|289.4|287.2|289.29|287.09|289.4|287.2|289.29|287.09|0
1645067870000|2022-02-17 03:17:50|289.17|286.97|289.17|286.97|289.17|286.97|289.17|286.97|0
1645067880000|2022-02-17 03:18:00|289.4|287.2|289.4|287.2|289.4|287.2|289.4|287.2|0
1645067920000|2022-02-17 03:18:40|289.17|286.97|289.4|287.2|289.4|287.2|289.17|286.97|0
1645067930000|2022-02-17 03:18:50|289.17|286.97|289.17|286.97|289.17|286.97|289.17|286.97|0
1645067940000|2022-02-17 03:19:00|289.4|287.2|289.4|287.2|289.4|287.2|289.4|287.2|0
1645068070000|2022-02-17 03:21:10|289.63|287.43|289.63|287.43|289.63|287.43|289.63|287.43|0
1645068080000|2022-02-17 03:21:20|289.86|287.66|289.86|287.66|289.86|287.66|289.86|287.66|0
1645068110000|2022-02-17 03:21:50|289.63|287.43|289.63|287.43|289.63|287.43|289.63|287.43|0
1645068120000|2022-02-17 03:22:00|289.86|287.66|289.86|287.66|289.86|287.66|289.86|287.66|0
1645068170000|2022-02-17 03:22:50|289.63|287.43|289.63|287.43|289.63|287.43|289.63|287.43|0
1645068200000|2022-02-17 03:23:20|289.86|287.66|289.86|287.66|289.86|287.66|289.86|287.66|0
1645068240000|2022-02-17 03:24:00|290.09|287.89|290.09|287.89|290.09|287.89|290.09|287.89|0
1645068250000|2022-02-17 03:24:10|290.33|288.13|290.33|288.13|290.33|288.13|290.33|288.13|0
1645068270000|2022-02-17 03:24:30|290.56|288.36|290.45|288.25|290.56|288.36|290.45|288.25|0
1645068280000|2022-02-17 03:24:40|290.56|288.36|290.45|288.25|290.56|288.36|290.45|288.25|0
1645068290000|2022-02-17 03:24:50|290.56|288.36|290.33|288.13|290.56|288.36|290.33|288.13|0
1645068330000|2022-02-17 03:25:30|290.09|287.89|290.09|287.89|290.09|287.89|290.09|287.89|0
1645068350000|2022-02-17 03:25:50|289.86|287.66|290.09|287.89|290.09|287.89|289.86|287.66|0
1645068380000|2022-02-17 03:26:20|289.98|287.78|289.98|287.78|289.98|287.78|289.98|287.78|0
1645068390000|2022-02-17 03:26:30|289.86|287.66|289.86|287.66|289.86|287.66|289.86|287.66|0
1645068400000|2022-02-17 03:26:40|289.98|287.78|289.98|287.78|289.98|287.78|289.98|287.78|0
1645068410000|2022-02-17 03:26:50|289.86|287.66|289.98|287.78|289.98|287.78|289.86|287.66|0
1645068420000|2022-02-17 03:27:00|290.09|287.89|290.32|288.12|290.32|288.12|290.09|287.89|0
1645068430000|2022-02-17 03:27:10|290.09|287.89|290.09|287.89|290.09|287.89|290.09|287.89|0
1645068440000|2022-02-17 03:27:20|290.32|288.12|290.32|288.12|290.32|288.12|290.32|288.12|0
1645068450000|2022-02-17 03:27:30|290.21|288.01|290.21|288.01|290.21|288.01|290.21|288.01|0
1645068460000|2022-02-17 03:27:40|290.09|287.89|290.09|287.89|290.09|287.89|290.09|287.89|0
1645068470000|2022-02-17 03:27:50|290.21|288.01|290.21|288.01|290.21|288.01|290.21|288.01|0
1645068480000|2022-02-17 03:28:00|290.32|288.12|290.09|287.89|290.32|288.12|290.09|287.89|0
1645068510000|2022-02-17 03:28:30|290.32|288.12|290.32|288.12|290.32|288.12|290.32|288.12|0
1645068520000|2022-02-17 03:28:40|290.09|287.89|290.09|287.89|290.09|287.89|290.09|287.89|0
1645068530000|2022-02-17 03:28:50|290.21|288.01|290.09|287.89|290.21|288.01|290.09|287.89|0
1645068540000|2022-02-17 03:29:00|290.32|288.12|290.32|288.12|290.32|288.12|290.32|288.12|0
1645068550000|2022-02-17 03:29:10|290.21|288.01|290.21|288.01|290.21|288.01|290.21|288.01|0
1645068560000|2022-02-17 03:29:20|290.09|287.89|290.09|287.89|290.09|287.89|290.09|287.89|0
1645068570000|2022-02-17 03:29:30|289.86|287.66|289.86|287.66|289.86|287.66|289.86|287.66|0
1645068600000|2022-02-17 03:30:00|289.63|287.43|289.63|287.43|289.63|287.43|289.63|287.43|0
1645068610000|2022-02-17 03:30:10|289.4|287.2|289.4|287.2|289.4|287.2|289.4|287.2|0
1645068630000|2022-02-17 03:30:30|289.86|287.66|289.86|287.66|289.86|287.66|289.86|287.66|0
1645068640000|2022-02-17 03:30:40|290.09|287.89|290.09|287.89|290.09|287.89|290.09|287.89|0
1645068650000|2022-02-17 03:30:50|290.32|288.12|290.32|288.12|290.32|288.12|290.32|288.12|0
1645068660000|2022-02-17 03:31:00|290.21|288.01|290.09|287.89|290.21|288.01|290.09|287.89|0
1645068670000|2022-02-17 03:31:10|290.32|288.12|290.21|288.01|290.32|288.12|290.21|288.01|0
1645068680000|2022-02-17 03:31:20|290.09|287.89|290.09|287.89|290.09|287.89|290.09|287.89|0
1645068690000|2022-02-17 03:31:30|289.98|287.78|290.56|288.36|290.56|288.36|289.98|287.78|0
1645068710000|2022-02-17 03:31:50|290.32|288.12|290.32|288.12|290.32|288.12|290.32|288.12|0
1645068720000|2022-02-17 03:32:00|290.56|288.36|290.56|288.36|290.56|288.36|290.56|288.36|0
1645068740000|2022-02-17 03:32:20|290.55|288.35|290.79|288.59|290.79|288.59|290.55|288.35|0
1645068760000|2022-02-17 03:32:40|290.68|288.48|290.55|288.35|290.68|288.48|290.55|288.35|0
1645068780000|2022-02-17 03:33:00|290.44|288.24|290.32|288.12|290.44|288.24|290.32|288.12|0
1645068800000|2022-02-17 03:33:20|290.55|288.35|290.55|288.35|290.55|288.35|290.55|288.35|0
1645068830000|2022-02-17 03:33:50|290.68|288.48|290.79|288.59|290.79|288.59|290.68|288.48|0
1645068840000|2022-02-17 03:34:00|291.02|288.82|290.91|288.71|291.02|288.82|290.91|288.71|0
1645068850000|2022-02-17 03:34:10|290.79|288.59|290.91|288.71|290.91|288.71|290.79|288.59|0
1645068860000|2022-02-17 03:34:20|291.02|288.82|291.02|288.82|291.02|288.82|291.02|288.82|0
1645068900000|2022-02-17 03:35:00|291.25|289.05|291.25|289.05|291.25|289.05|291.25|289.05|0
1645068920000|2022-02-17 03:35:20|291.02|288.82|291.02|288.82|291.02|288.82|291.02|288.82|0
1645068930000|2022-02-17 03:35:30|290.79|288.59|290.79|288.59|290.79|288.59|290.79|288.59|0
1645068940000|2022-02-17 03:35:40|290.91|288.71|290.91|288.71|290.91|288.71|290.91|288.71|0
1645068950000|2022-02-17 03:35:50|290.79|288.59|290.91|288.71|290.91|288.71|290.79|288.59|0
1645068960000|2022-02-17 03:36:00|290.79|288.59|290.79|288.59|290.79|288.59|290.79|288.59|0
1645068970000|2022-02-17 03:36:10|290.67|288.47|290.55|288.35|290.67|288.47|290.55|288.35|0
1645068990000|2022-02-17 03:36:30|290.79|288.59|290.67|288.47|290.79|288.59|290.55|288.35|0
1645069000000|2022-02-17 03:36:40|290.79|288.59|290.79|288.59|290.91|288.71|290.79|288.59|0
1645069010000|2022-02-17 03:36:50|290.91|288.71|291.02|288.82|291.02|288.82|290.91|288.71|0
1645069020000|2022-02-17 03:37:00|290.91|288.71|290.55|288.35|290.91|288.71|290.55|288.35|0
1645069030000|2022-02-17 03:37:10|290.79|288.59|290.55|288.35|290.79|288.59|290.55|288.35|0
1645069050000|2022-02-17 03:37:30|290.67|288.47|290.55|288.35|290.67|288.47|290.55|288.35|0
1645069080000|2022-02-17 03:38:00|290.32|288.12|290.32|288.12|290.32|288.12|290.32|288.12|0
1645069110000|2022-02-17 03:38:30|290.44|288.24|290.44|288.24|290.44|288.24|290.44|288.24|0
1645069120000|2022-02-17 03:38:40|290.32|288.12|290.32|288.12|290.32|288.12|290.32|288.12|0
1645069130000|2022-02-17 03:38:50|290.44|288.24|290.32|288.12|290.44|288.24|290.32|288.12|0
1645069140000|2022-02-17 03:39:00|290.21|288.01|290.21|288.01|290.21|288.01|290.21|288.01|0
1645069150000|2022-02-17 03:39:10|290.09|287.89|290.09|287.89|290.09|287.89|290.09|287.89|0
1645069160000|2022-02-17 03:39:20|290.32|288.12|290.32|288.12|290.32|288.12|290.32|288.12|0
1645069180000|2022-02-17 03:39:40|290.09|287.89|290.32|288.12|290.32|288.12|290.09|287.89|0
1645069200000|2022-02-17 03:40:00|290.09|287.89|290.21|288.01|290.21|288.01|290.09|287.89|0
1645069210000|2022-02-17 03:40:10|290.09|287.89|289.86|287.66|290.09|287.89|289.86|287.66|0
1645069220000|2022-02-17 03:40:20|289.98|287.78|289.98|287.78|289.98|287.78|289.98|287.78|0
1645069230000|2022-02-17 03:40:30|289.86|287.66|289.86|287.66|289.86|287.66|289.86|287.66|0
1645069250000|2022-02-17 03:40:50|289.75|287.55|289.75|287.55|289.75|287.55|289.75|287.55|0
1645069260000|2022-02-17 03:41:00|289.62|287.42|289.62|287.42|289.62|287.42|289.62|287.42|0
1645069270000|2022-02-17 03:41:10|289.86|287.66|289.86|287.66|289.86|287.66|289.86|287.66|0
1645069300000|2022-02-17 03:41:40|289.62|287.42|289.86|287.66|289.86|287.66|289.62|287.42|0
1645069340000|2022-02-17 03:42:20|290.09|287.89|290.09|287.89|290.09|287.89|290.09|287.89|0
1645069360000|2022-02-17 03:42:40|289.86|287.66|289.86|287.66|289.86|287.66|289.86|287.66|0
1645069370000|2022-02-17 03:42:50|289.62|287.42|289.62|287.42|289.62|287.42|289.62|287.42|0
1645069380000|2022-02-17 03:43:00|289.86|287.66|289.62|287.42|289.86|287.66|289.62|287.42|0
1645069440000|2022-02-17 03:44:00|289.74|287.54|289.62|287.42|289.74|287.54|289.62|287.42|0
1645069480000|2022-02-17 03:44:40|289.86|287.66|290.09|287.89|290.09|287.89|289.86|287.66|0
1645069490000|2022-02-17 03:44:50|290.21|288.01|290.21|288.01|290.21|288.01|290.21|288.01|0
1645069500000|2022-02-17 03:45:00|290.09|287.89|290.09|287.89|290.09|287.89|290.09|287.89|0
1645069520000|2022-02-17 03:45:20|290.32|288.12|290.09|287.89|290.32|288.12|290.09|287.89|0
1645069530000|2022-02-17 03:45:30|290.32|288.12|290.32|288.12|290.32|288.12|290.32|288.12|0
1645069540000|2022-02-17 03:45:40|290.55|288.35|290.55|288.35|290.55|288.35|290.55|288.35|0
1645069560000|2022-02-17 03:46:00|290.32|288.12|290.09|287.89|290.32|288.12|290.09|287.89|0
1645069570000|2022-02-17 03:46:10|290.32|288.12|290.55|288.35|290.55|288.35|290.32|288.12|0
1645069590000|2022-02-17 03:46:30|290.67|288.47|290.55|288.35|290.67|288.47|290.55|288.35|0
1645069600000|2022-02-17 03:46:40|290.44|288.24|290.44|288.24|290.55|288.35|290.44|288.24|0
1645069610000|2022-02-17 03:46:50|290.55|288.35|290.55|288.35|290.55|288.35|290.55|288.35|0
1645069620000|2022-02-17 03:47:00|290.32|288.12|290.55|288.35|290.55|288.35|290.32|288.12|0
1645069650000|2022-02-17 03:47:30|290.78|288.58|290.78|288.58|290.78|288.58|290.78|288.58|0
1645069670000|2022-02-17 03:47:50|290.55|288.35|290.78|288.58|290.78|288.58|290.55|288.35|0
1645069680000|2022-02-17 03:48:00|290.55|288.35|290.78|288.58|290.78|288.58|290.55|288.35|0
1645069690000|2022-02-17 03:48:10|290.67|288.47|290.78|288.58|290.78|288.58|290.67|288.47|0
1645069700000|2022-02-17 03:48:20|291.01|288.81|291.01|288.81|291.01|288.81|291.01|288.81|0
1645069720000|2022-02-17 03:48:40|291.13|288.93|291.01|288.81|291.13|288.93|291.01|288.81|0
1645069730000|2022-02-17 03:48:50|291.13|288.93|291.01|288.81|291.13|288.93|291.01|288.81|0
1645069740000|2022-02-17 03:49:00|290.9|288.7|291.01|288.81|291.01|288.81|290.9|288.7|0
1645069760000|2022-02-17 03:49:20|291.25|289.05|291.13|288.93|291.25|289.05|291.13|288.93|0
1645069770000|2022-02-17 03:49:30|291.25|289.05|291.71|289.51|291.71|289.51|291.25|289.05|0
1645069780000|2022-02-17 03:49:40|291.94|289.74|292.18|289.98|292.18|289.98|291.94|289.74|0
1645069790000|2022-02-17 03:49:50|292.41|290.21|292.64|290.44|292.64|290.44|292.3|290.1|0
1645069800000|2022-02-17 03:50:00|292.41|290.21|292.17|289.97|292.41|290.21|292.17|289.97|0
1645069810000|2022-02-17 03:50:10|292.3|290.1|292.3|290.1|292.3|290.1|292.3|290.1|0
1645069820000|2022-02-17 03:50:20|292.17|289.97|292.3|290.1|292.3|290.1|292.17|289.97|0
1645069830000|2022-02-17 03:50:30|292.41|290.21|292.17|289.97|292.41|290.21|292.17|289.97|0
1645069840000|2022-02-17 03:50:40|291.94|289.74|292.17|289.97|292.17|289.97|291.94|289.74|0
1645069850000|2022-02-17 03:50:50|292.41|290.21|292.41|290.21|292.41|290.21|292.41|290.21|0
1645069860000|2022-02-17 03:51:00|292.17|289.97|292.41|290.21|292.41|290.21|292.17|289.97|0
1645069880000|2022-02-17 03:51:20|292.17|289.97|292.17|289.97|292.17|289.97|292.17|289.97|0
1645069900000|2022-02-17 03:51:40|292.06|289.86|292.17|289.97|292.17|289.97|292.06|289.86|0
1645069920000|2022-02-17 03:52:00|292.64|290.44|292.64|290.44|292.64|290.44|292.64|290.44|0
1645069930000|2022-02-17 03:52:10|293.34|291.14|293.34|291.14|293.34|291.14|293.34|291.14|0
1645069940000|2022-02-17 03:52:20|293.57|291.37|294.27|292.07|294.27|292.07|293.57|291.37|0
1645069950000|2022-02-17 03:52:30|294.03|291.83|294.27|292.07|294.27|292.07|294.03|291.83|0
1645069960000|2022-02-17 03:52:40|294.03|291.83|293.8|291.6|294.03|291.83|293.8|291.6|0
1645069970000|2022-02-17 03:52:50|293.57|291.37|293.57|291.37|293.57|291.37|293.57|291.37|0
1645069980000|2022-02-17 03:53:00|293.8|291.6|293.8|291.6|293.8|291.6|293.69|291.49|0
1645069990000|2022-02-17 03:53:10|294.03|291.83|294.03|291.83|294.27|292.07|294.03|291.83|0
1645070000000|2022-02-17 03:53:20|294.16|291.96|294.27|292.07|294.27|292.07|294.16|291.96|0
1645070030000|2022-02-17 03:53:50|294.03|291.83|293.8|291.6|294.03|291.83|293.8|291.6|0
1645070050000|2022-02-17 03:54:10|294.03|291.83|294.27|292.07|294.27|292.07|294.03|291.83|0
1645070060000|2022-02-17 03:54:20|295.43|293.23|296.36|294.16|296.36|294.16|295.43|293.23|0
1645070070000|2022-02-17 03:54:30|296.13|293.93|296.13|293.93|296.13|293.93|295.66|293.46|0
1645070080000|2022-02-17 03:54:40|295.9|293.7|295.9|293.7|295.9|293.7|295.66|293.46|0
1645070090000|2022-02-17 03:54:50|296.13|293.93|296.36|294.16|296.36|294.16|296.13|293.93|0
1645070110000|2022-02-17 03:55:10|298|295.8|298.46|296.26|298.46|296.26|298|295.8|0
1645070120000|2022-02-17 03:55:20|298.93|296.73|299.16|296.96|299.16|296.96|298.93|296.73|0
1645070130000|2022-02-17 03:55:30|299.87|297.67|300.57|298.37|301.03|298.83|299.87|297.67|0
1645070140000|2022-02-17 03:55:40|301.27|299.07|302.44|300.24|302.44|300.24|300.8|298.6|0
1645070150000|2022-02-17 03:55:50|302.33|300.13|303.61|301.41|303.61|301.41|302.33|300.13|0
1645070160000|2022-02-17 03:56:00|304.78|302.58|305.49|303.29|305.49|303.29|304.78|302.58|0
1645070170000|2022-02-17 03:56:10|305.72|303.52|303.85|301.65|305.72|303.52|303.85|301.65|0
1645070180000|2022-02-17 03:56:20|304.78|302.58|305.72|303.52|305.72|303.52|304.78|302.58|0
1645070190000|2022-02-17 03:56:30|305.49|303.29|305.25|303.05|305.72|303.52|305.25|303.05|0
1645070200000|2022-02-17 03:56:40|305.02|302.82|305.25|303.05|305.25|303.05|305.02|302.82|0
1645070210000|2022-02-17 03:56:50|305.72|303.52|305.02|302.82|305.72|303.52|305.02|302.82|0
1645070220000|2022-02-17 03:57:00|305.38|303.18|305.49|303.29|305.49|303.29|305.25|303.05|0
1645070230000|2022-02-17 03:57:10|305.14|302.94|306.68|304.48|306.68|304.48|305.14|302.94|0
1645070240000|2022-02-17 03:57:20|306.45|304.25|305.98|303.78|306.68|304.48|305.98|303.78|0
1645070250000|2022-02-17 03:57:30|306.21|304.01|306.45|304.25|306.68|304.48|305.98|303.78|0
1645070260000|2022-02-17 03:57:40|306.68|304.48|306.21|304.01|306.68|304.48|306.21|304.01|0
1645070270000|2022-02-17 03:57:50|305.05|302.85|304.58|302.38|305.05|302.85|304.58|302.38|0
1645070280000|2022-02-17 03:58:00|304.35|302.15|305.75|303.55|306.21|304.01|304.35|302.15|0
1645070290000|2022-02-17 03:58:10|305.64|303.44|305.05|302.85|305.98|303.78|305.05|302.85|0
1645070300000|2022-02-17 03:58:20|304.35|302.15|305.52|303.32|305.52|303.32|304.35|302.15|0
1645070310000|2022-02-17 03:58:30|305.17|302.97|304.82|302.62|305.17|302.97|304.82|302.62|0
1645070320000|2022-02-17 03:58:40|305.05|302.85|304.82|302.62|305.28|303.08|304.82|302.62|0
1645070330000|2022-02-17 03:58:50|305.17|302.97|305.75|303.55|305.75|303.55|305.17|302.97|0
1645070340000|2022-02-17 03:59:00|305.87|303.67|306.45|304.25|306.45|304.25|305.87|303.67|0
1645070350000|2022-02-17 03:59:10|306.21|304.01|306.68|304.48|306.68|304.48|306.21|304.01|0
1645070360000|2022-02-17 03:59:20|306.21|304.01|306.68|304.48|306.68|304.48|306.21|304.01|0
1645070370000|2022-02-17 03:59:30|306.45|304.25|306.21|304.01|306.45|304.25|306.21|304.01|0
1645070380000|2022-02-17 03:59:40|305.75|303.55|306.68|304.48|306.68|304.48|305.75|303.55|0
1645070400000|2022-02-17 04:00:00|308.78|306.58|310.64|308.44|310.64|308.44|308.78|306.58|0
1645070410000|2022-02-17 04:00:10|310.88|308.68|312.75|310.55|312.87|310.67|310.88|308.68|0
1645070420000|2022-02-17 04:00:20|312.51|310.31|315.56|313.36|316.03|313.83|312.51|310.31|0
1645070430000|2022-02-17 04:00:30|315.09|312.89|315.09|312.89|315.79|313.59|315.09|312.89|0
1645070440000|2022-02-17 04:00:40|314.51|312.31|316.03|313.83|316.03|313.83|314.51|312.31|0
1645070450000|2022-02-17 04:00:50|315.91|313.71|315.32|313.12|315.91|313.71|315.09|312.89|0
1645070460000|2022-02-17 04:01:00|314.39|312.19|315.32|313.12|315.56|313.36|314.39|312.19|0
1645070470000|2022-02-17 04:01:10|315.79|313.59|315.79|313.59|316.03|313.83|315.79|313.59|0
1645070480000|2022-02-17 04:01:20|314.62|312.42|316.03|313.83|316.03|313.83|314.62|312.42|0
1645070490000|2022-02-17 04:01:30|315.56|313.36|315.79|313.59|316.03|313.83|315.56|313.36|0
1645070500000|2022-02-17 04:01:40|315.32|313.12|315.56|313.36|315.56|313.36|315.32|313.12|0
1645070510000|2022-02-17 04:01:50|314.62|312.42|315.79|313.59|315.79|313.59|314.62|312.42|0
1645070520000|2022-02-17 04:02:00|316.03|313.83|315.79|313.59|316.03|313.83|315.79|313.59|0
1645070530000|2022-02-17 04:02:10|315.56|313.36|314.39|312.19|315.56|313.36|314.39|312.19|0
1645070540000|2022-02-17 04:02:20|314.72|311.86|315.89|313.03|316.36|313.5|314.72|311.86|0
1645070550000|2022-02-17 04:02:30|315.53|312.45|312.02|308.94|315.53|312.45|312.02|308.94|0
1645070560000|2022-02-17 04:02:40|311.91|308.83|311.2|308.12|311.91|308.83|311.2|308.12|0
1645070570000|2022-02-17 04:02:50|310.62|307.54|311.32|308.24|311.32|308.24|310.62|307.54|0
1645070580000|2022-02-17 04:03:00|311.44|308.36|313.42|310.34|313.42|310.34|311.44|308.36|0
1645070590000|2022-02-17 04:03:10|313.31|310.23|314.83|311.75|314.83|311.75|313.31|310.23|0
1645070600000|2022-02-17 04:03:20|315.06|311.98|315.29|312.21|315.53|312.45|315.06|311.98|0
1645070610000|2022-02-17 04:03:30|315.53|312.45|315.29|312.21|315.53|312.45|315.29|312.21|0
1645070620000|2022-02-17 04:03:40|315.42|312.34|316.23|313.15|316.23|313.15|315.06|311.98|0
1645070630000|2022-02-17 04:03:50|316.47|313.39|314.83|311.75|316.47|313.39|314.83|311.75|0
1645070640000|2022-02-17 04:04:00|315.06|311.98|315.53|312.45|315.88|312.8|314.95|311.87|0
1645070650000|2022-02-17 04:04:10|315.88|312.8|316.23|313.15|316.47|313.39|315.88|312.8|0
1645070660000|2022-02-17 04:04:20|316.47|313.39|316.47|313.39|316.47|313.39|316.23|313.15|0
1645070670000|2022-02-17 04:04:30|316.23|313.15|316.23|313.15|316.47|313.39|316.23|313.15|0
1645070680000|2022-02-17 04:04:40|315.29|312.21|316.93|313.85|317.87|314.79|315.29|312.21|0
1645070690000|2022-02-17 04:04:50|317.76|314.68|318.7|315.62|318.81|315.73|317.76|314.68|0
1645070700000|2022-02-17 04:05:00|319.05|315.97|319.75|316.67|319.75|316.67|319.05|315.97|0
1645070710000|2022-02-17 04:05:10|319.99|316.91|318.81|315.73|319.99|316.91|318.34|315.26|0
1645070720000|2022-02-17 04:05:20|319.28|316.2|316.93|313.85|319.28|316.2|316.93|313.85|0
1645070730000|2022-02-17 04:05:30|317.06|313.98|316.93|313.85|317.06|313.98|316.59|313.51|0
1645070740000|2022-02-17 04:05:40|316.7|313.62|317.4|314.32|318.11|315.03|316.7|313.62|0
1645070750000|2022-02-17 04:05:50|316.23|313.15|316.7|313.62|316.7|313.62|315.76|312.68|0
1645070760000|2022-02-17 04:06:00|316.47|313.39|316.93|313.85|316.93|313.85|316.47|313.39|0
1645070770000|2022-02-17 04:06:10|317.53|314.45|316.93|313.85|317.53|314.45|316.93|313.85|0
1645070780000|2022-02-17 04:06:20|317.17|314.09|316.93|313.85|317.17|314.09|316.93|313.85|0
1645070790000|2022-02-17 04:06:30|314.48|311.4|314.48|311.4|314.82|311.74|314.48|311.4|0
1645070800000|2022-02-17 04:06:40|314.24|311.16|314.36|311.28|314.36|311.28|313.19|310.11|0
1645070810000|2022-02-17 04:06:50|313.54|310.46|313.65|310.57|314.24|311.16|313.54|310.46|0
1645070820000|2022-02-17 04:07:00|313.89|310.81|313.54|310.46|314.36|311.28|313.54|310.46|0
1645070830000|2022-02-17 04:07:10|313.89|310.81|313.89|310.81|314.01|310.93|313.89|310.81|0
1645070840000|2022-02-17 04:07:20|314.12|311.04|315.41|312.33|315.41|312.33|314.12|311.04|0
1645070850000|2022-02-17 04:07:30|315.53|312.45|315.53|312.45|315.53|312.45|315.41|312.33|0
1645070860000|2022-02-17 04:07:40|316|312.92|315.76|312.68|316|312.92|315.76|312.68|0
1645070870000|2022-02-17 04:07:50|316|312.92|316.93|313.85|316.93|313.85|316|312.92|0
1645070880000|2022-02-17 04:08:00|316.82|313.74|317.4|314.32|317.4|314.32|316.82|313.74|0
1645070890000|2022-02-17 04:08:10|317.87|314.79|317.87|314.79|317.87|314.79|317.87|314.79|0
1645070900000|2022-02-17 04:08:20|317.76|314.68|316.7|313.62|317.76|314.68|316.7|313.62|0
1645070910000|2022-02-17 04:08:30|316.23|313.15|316.23|313.15|316.23|313.15|315.76|312.68|0
1645070920000|2022-02-17 04:08:40|316.7|313.62|316.59|313.51|316.7|313.62|316.59|313.51|0
1645070930000|2022-02-17 04:08:50|316.46|313.38|316.23|313.15|316.46|313.38|316.12|313.04|0
1645070940000|2022-02-17 04:09:00|316.46|313.38|317.17|314.09|317.17|314.09|316.46|313.38|0
1645070950000|2022-02-17 04:09:10|317.06|313.98|317.06|313.98|317.17|314.09|316.7|313.62|0
1645070960000|2022-02-17 04:09:20|316.46|313.38|315.53|312.45|316.59|313.51|315.06|311.98|0
1645070970000|2022-02-17 04:09:30|315.65|312.57|316.23|313.15|316.23|313.15|315.29|312.21|0
1645070980000|2022-02-17 04:09:40|314.59|311.51|314.82|311.74|315.06|311.98|314.59|311.51|0
1645070990000|2022-02-17 04:09:50|314.95|311.87|314.01|310.93|314.95|311.87|314.01|310.93|0
1645071000000|2022-02-17 04:10:00|314.71|311.63|315.29|312.21|315.29|312.21|314.71|311.63|0
1645071010000|2022-02-17 04:10:10|315.41|312.33|315.76|312.68|315.76|312.68|315.29|312.21|0
1645071020000|2022-02-17 04:10:20|315.53|312.45|315.65|312.57|315.65|312.57|315.53|312.45|0
1645071030000|2022-02-17 04:10:30|315.53|312.45|314.12|311.04|315.53|312.45|313.89|310.81|0
1645071040000|2022-02-17 04:10:40|313.89|310.81|314.95|311.87|315.06|311.98|313.89|310.81|0
1645071050000|2022-02-17 04:10:50|315.06|311.98|314.24|311.16|315.06|311.98|314.24|311.16|0
1645071060000|2022-02-17 04:11:00|313.65|310.57|312.72|309.64|313.65|310.57|312.72|309.64|0
1645071070000|2022-02-17 04:11:10|311.78|308.7|311.44|308.36|312.25|309.17|311.44|308.36|0
1645071080000|2022-02-17 04:11:20|311.9|308.82|312.37|309.29|312.37|309.29|311.9|308.82|0
1645071090000|2022-02-17 04:11:30|310.61|307.53|311.08|308|311.08|308|310.61|307.53|0
1645071100000|2022-02-17 04:11:40|310.85|307.77|310.15|307.07|310.85|307.77|310.03|306.95|0
1645071110000|2022-02-17 04:11:50|310.38|307.3|308.98|305.9|310.38|307.3|308.98|305.9|0
1645071120000|2022-02-17 04:12:00|308.75|305.67|309.21|306.13|309.45|306.37|308.75|305.67|0
1645071130000|2022-02-17 04:12:10|309.45|306.37|309.8|306.72|310.15|307.07|309.45|306.37|0
1645071140000|2022-02-17 04:12:20|309.91|306.83|309.91|306.83|309.91|306.83|309.33|306.25|0
1645071150000|2022-02-17 04:12:30|309.8|306.72|309.91|306.83|310.15|307.07|309.8|306.72|0
1645071160000|2022-02-17 04:12:40|308.75|305.67|308.28|305.2|308.75|305.67|308.28|305.2|0
1645071170000|2022-02-17 04:12:50|308.05|304.97|307.35|304.27|308.17|305.09|307.35|304.27|0
1645071180000|2022-02-17 04:13:00|307.11|304.03|306.88|303.8|308.05|304.97|306.88|303.8|0
1645071190000|2022-02-17 04:13:10|307.24|304.16|304.91|301.83|307.24|304.16|304.91|301.83|0
1645071200000|2022-02-17 04:13:20|305.02|301.94|305.72|302.64|306.3|303.22|304.68|301.6|0
1645071210000|2022-02-17 04:13:30|306.07|302.99|305.72|302.64|306.07|302.99|305.37|302.29|0
1645071220000|2022-02-17 04:13:40|306.42|303.34|307.35|304.27|307.35|304.27|306.3|303.22|0
1645071230000|2022-02-17 04:13:50|306.88|303.8|307.35|304.27|307.35|304.27|306.65|303.57|0
1645071240000|2022-02-17 04:14:00|307.24|304.16|308.51|305.43|308.63|305.55|307.24|304.16|0
1645071250000|2022-02-17 04:14:10|309.45|306.37|311.31|308.23|311.31|308.23|309.45|306.37|0
1645071260000|2022-02-17 04:14:20|309.91|306.83|309.91|306.83|309.91|306.83|309.91|306.83|0
1645071270000|2022-02-17 04:14:30|309.45|306.37|309.91|306.83|309.91|306.83|309.45|306.37|0
1645071280000|2022-02-17 04:14:40|310.85|307.77|311.2|308.12|311.31|308.23|310.85|307.77|0
1645071290000|2022-02-17 04:14:50|310.61|307.53|310.03|306.95|310.61|307.53|309.8|306.72|0
1645071300000|2022-02-17 04:15:00|310.27|307.19|310.85|307.77|310.85|307.77|310.15|307.07|0
1645071310000|2022-02-17 04:15:10|311.31|308.23|311.55|308.47|311.55|308.47|310.85|307.77|0
1645071320000|2022-02-17 04:15:20|311.31|308.23|311.08|308|311.31|308.23|311.08|308|0
1645071330000|2022-02-17 04:15:30|310.27|307.19|312.01|308.93|312.01|308.93|310.27|307.19|0
1645071340000|2022-02-17 04:15:40|311.2|308.12|310.14|307.06|311.2|308.12|310.14|307.06|0
1645071350000|2022-02-17 04:15:50|310.61|307.53|311.08|308|311.08|308|310.61|307.53|0
1645071360000|2022-02-17 04:16:00|310.61|307.53|311.31|308.23|311.31|308.23|310.61|307.53|0
1645071370000|2022-02-17 04:16:10|312.25|309.17|310.97|307.89|312.25|309.17|310.97|307.89|0
1645071380000|2022-02-17 04:16:20|311.55|308.47|311.55|308.47|311.55|308.47|311.43|308.35|0
1645071390000|2022-02-17 04:16:30|311.08|308|311.55|308.47|311.55|308.47|311.08|308|0
1645071400000|2022-02-17 04:16:40|311.2|308.12|310.85|307.77|311.2|308.12|310.85|307.77|0
1645071410000|2022-02-17 04:16:50|310.73|307.65|310.61|307.53|310.73|307.65|310.61|307.53|0
1645071420000|2022-02-17 04:17:00|310.38|307.3|311.08|308|311.08|308|310.38|307.3|0
1645071430000|2022-02-17 04:17:10|311.31|308.23|311.67|308.59|311.67|308.59|311.2|308.12|0
1645071440000|2022-02-17 04:17:20|311.78|308.7|312.37|309.29|312.37|309.29|311.78|308.7|0
1645071450000|2022-02-17 04:17:30|312.6|309.52|312.48|309.4|312.6|309.52|312.01|308.93|0
1645071460000|2022-02-17 04:17:40|311.9|308.82|312.48|309.4|312.48|309.4|311.9|308.82|0
1645071470000|2022-02-17 04:17:50|312.71|309.63|312.25|309.17|312.71|309.63|312.13|309.05|0
1645071480000|2022-02-17 04:18:00|312.6|309.52|312.37|309.29|312.71|309.63|312.37|309.29|0
1645071490000|2022-02-17 04:18:10|312.71|309.63|313.6|310.52|313.83|310.75|312.71|309.63|0
1645071500000|2022-02-17 04:18:20|313.72|310.64|313.83|310.75|313.83|310.75|313.6|310.52|0
1645071510000|2022-02-17 04:18:30|313.72|310.64|314.77|311.69|314.77|311.69|313.72|310.64|0
1645071520000|2022-02-17 04:18:40|315|311.92|314.89|311.81|315|311.92|314.77|311.69|0
1645071530000|2022-02-17 04:18:50|314.77|311.69|314.3|311.22|314.77|311.69|314.3|311.22|0
1645071540000|2022-02-17 04:19:00|314.19|311.11|314.53|311.45|315|311.92|314.19|311.11|0
1645071550000|2022-02-17 04:19:10|313.83|310.75|312.67|309.59|313.83|310.75|312.67|309.59|0
1645071560000|2022-02-17 04:19:20|312.21|309.13|313.96|310.88|314.07|310.99|312.21|309.13|0
1645071570000|2022-02-17 04:19:30|313.83|310.75|313.72|310.64|313.83|310.75|313.26|310.18|0
1645071580000|2022-02-17 04:19:40|312.67|309.59|312.79|309.71|312.79|309.71|312.67|309.59|0
1645071590000|2022-02-17 04:19:50|313.02|309.94|312.67|309.59|313.02|309.94|312.67|309.59|0
1645071600000|2022-02-17 04:20:00|313.26|310.18|313.49|310.41|313.49|310.41|313.02|309.94|0
1645071610000|2022-02-17 04:20:10|313.14|310.06|313.72|310.64|313.72|310.64|313.14|310.06|0
1645071620000|2022-02-17 04:20:20|313.37|310.29|314.07|310.99|314.07|310.99|313.37|310.29|0
1645071630000|2022-02-17 04:20:30|313.96|310.88|314.07|310.99|314.3|311.22|313.83|310.75|0
1645071640000|2022-02-17 04:20:40|314.3|311.22|313.83|310.75|314.3|311.22|313.37|310.29|0
1645071650000|2022-02-17 04:20:50|314.07|310.99|313.6|310.52|314.07|310.99|313.6|310.52|0
1645071660000|2022-02-17 04:21:00|313.37|310.29|313.02|309.94|313.37|310.29|313.02|309.94|0
1645071670000|2022-02-17 04:21:10|312.79|309.71|312.21|309.13|312.79|309.71|312.21|309.13|0
1645071680000|2022-02-17 04:21:20|312.44|309.36|312.33|309.25|312.44|309.36|311.74|308.66|0
1645071690000|2022-02-17 04:21:30|311.86|308.78|312.44|309.36|312.44|309.36|311.86|308.78|0
1645071700000|2022-02-17 04:21:40|312.21|309.13|312.79|309.71|312.79|309.71|312.21|309.13|0
1645071710000|2022-02-17 04:21:50|312.67|309.59|313.14|310.06|313.14|310.06|312.67|309.59|0
1645071720000|2022-02-17 04:22:00|312.9|309.82|312.67|309.59|312.9|309.82|312.56|309.48|0
1645071730000|2022-02-17 04:22:10|312.56|309.48|313.02|309.94|313.02|309.94|312.56|309.48|0
1645071740000|2022-02-17 04:22:20|313.26|310.18|313.02|309.94|313.26|310.18|312.67|309.59|0
1645071750000|2022-02-17 04:22:30|313.14|310.06|313.37|310.29|313.49|310.41|313.14|310.06|0
1645071760000|2022-02-17 04:22:40|313.49|310.41|313.14|310.06|313.49|310.41|312.9|309.82|0
1645071770000|2022-02-17 04:22:50|313.37|310.29|313.37|310.29|313.37|310.29|313.37|310.29|0
1645071780000|2022-02-17 04:23:00|313.14|310.06|311.74|308.66|313.37|310.29|311.74|308.66|0
1645071790000|2022-02-17 04:23:10|312.09|309.01|310.93|307.85|312.09|309.01|310.81|307.73|0
1645071800000|2022-02-17 04:23:20|310.81|307.73|310.81|307.73|310.93|307.85|310.81|307.73|0
1645071810000|2022-02-17 04:23:30|311.04|307.96|311.04|307.96|311.04|307.96|311.04|307.96|0
1645071820000|2022-02-17 04:23:40|310.81|307.73|310|306.92|310.81|307.73|310|306.92|0
1645071830000|2022-02-17 04:23:50|310.58|307.5|310.12|307.04|311.04|307.96|310.12|307.04|0
1645071840000|2022-02-17 04:24:00|309.88|306.8|310.12|307.04|310.12|307.04|309.88|306.8|0
1645071850000|2022-02-17 04:24:10|310.35|307.27|311.97|308.89|311.97|308.89|310.35|307.27|0
1645071860000|2022-02-17 04:24:20|312.21|309.13|311.51|308.43|312.21|309.13|311.51|308.43|0
1645071870000|2022-02-17 04:24:30|311.74|308.66|311.74|308.66|311.97|308.89|311.74|308.66|0
1645071880000|2022-02-17 04:24:40|311.86|308.78|311.74|308.66|311.97|308.89|311.74|308.66|0
1645071890000|2022-02-17 04:24:50|311.04|307.96|311.28|308.2|311.28|308.2|311.04|307.96|0
1645071900000|2022-02-17 04:25:00|311.4|308.32|311.51|308.43|311.51|308.43|311.4|308.32|0
1645071910000|2022-02-17 04:25:10|311.97|308.89|311.97|308.89|311.97|308.89|311.74|308.66|0
1645071920000|2022-02-17 04:25:20|312.21|309.13|311.86|308.78|312.21|309.13|311.74|308.66|0
1645071930000|2022-02-17 04:25:30|312.2|309.12|311.97|308.89|312.2|309.12|311.97|308.89|0
1645071940000|2022-02-17 04:25:40|311.51|308.43|310.93|307.85|311.51|308.43|310.93|307.85|0
1645071950000|2022-02-17 04:25:50|311.04|307.96|310.93|307.85|311.04|307.96|310.58|307.5|0
1645071960000|2022-02-17 04:26:00|310.81|307.73|310.7|307.62|310.81|307.73|310.7|307.62|0
1645071970000|2022-02-17 04:26:10|310.81|307.73|310.58|307.5|311.04|307.96|310.58|307.5|0
1645071980000|2022-02-17 04:26:20|310.35|307.27|311.28|308.2|311.28|308.2|310.35|307.27|0
1645071990000|2022-02-17 04:26:30|311.16|308.08|311.51|308.43|311.51|308.43|311.16|308.08|0
1645072000000|2022-02-17 04:26:40|312.2|309.12|312.2|309.12|312.2|309.12|312.2|309.12|0
1645072010000|2022-02-17 04:26:50|311.97|308.89|311.74|308.66|311.97|308.89|311.74|308.66|0
1645072020000|2022-02-17 04:27:00|311.97|308.89|311.97|308.89|312.2|309.12|311.74|308.66|0
1645072030000|2022-02-17 04:27:10|312.2|309.12|311.74|308.66|312.2|309.12|311.74|308.66|0
1645072040000|2022-02-17 04:27:20|311.51|308.43|311.51|308.43|311.51|308.43|311.51|308.43|0
1645072050000|2022-02-17 04:27:30|311.74|308.66|312.2|309.12|312.2|309.12|311.74|308.66|0
1645072060000|2022-02-17 04:27:40|311.51|308.43|311.74|308.66|311.74|308.66|311.51|308.43|0
1645072070000|2022-02-17 04:27:50|311.51|308.43|311.04|307.96|311.51|308.43|310.81|307.73|0
1645072080000|2022-02-17 04:28:00|311.27|308.19|310.81|307.73|311.27|308.19|310.81|307.73|0
1645072090000|2022-02-17 04:28:10|311.04|307.96|310.81|307.73|311.04|307.96|310.81|307.73|0
1645072100000|2022-02-17 04:28:20|310.93|307.85|310.35|307.27|311.04|307.96|310.35|307.27|0
1645072110000|2022-02-17 04:28:30|309.67|307.47|309.79|307.59|309.79|307.59|309.44|307.24|0
1645072120000|2022-02-17 04:28:40|310.14|307.94|310.37|308.17|310.37|308.17|310.14|307.94|0
1645072130000|2022-02-17 04:28:50|310.14|307.94|310.26|308.06|310.37|308.17|310.14|307.94|0
1645072140000|2022-02-17 04:29:00|310.6|308.4|310.83|308.63|310.96|308.76|310.6|308.4|0
1645072150000|2022-02-17 04:29:10|310.96|308.76|311.07|308.87|311.19|308.99|310.96|308.76|0
1645072160000|2022-02-17 04:29:20|310.83|308.63|310.83|308.63|310.83|308.63|310.83|308.63|0
1645072170000|2022-02-17 04:29:30|310.96|308.76|311.07|308.87|311.07|308.87|310.96|308.76|0
1645072180000|2022-02-17 04:29:40|311.19|308.99|310.96|308.76|311.3|309.1|310.96|308.76|0
1645072190000|2022-02-17 04:29:50|310.83|308.63|310.37|308.17|311.07|308.87|310.37|308.17|0
1645072200000|2022-02-17 04:30:00|310.14|307.94|310.49|308.29|310.49|308.29|310.14|307.94|0
1645072210000|2022-02-17 04:30:10|310.6|308.4|310.83|308.63|310.83|308.63|310.6|308.4|0
1645072220000|2022-02-17 04:30:20|311.07|308.87|310.83|308.63|311.07|308.87|310.83|308.63|0
1645072230000|2022-02-17 04:30:30|311.07|308.87|310.95|308.75|311.07|308.87|310.83|308.63|0
1645072240000|2022-02-17 04:30:40|310.83|308.63|309.79|307.59|310.83|308.63|309.79|307.59|0
1645072250000|2022-02-17 04:30:50|309.67|307.47|309.33|307.13|309.67|307.47|309.33|307.13|0
1645072260000|2022-02-17 04:31:00|309.67|307.47|309.21|307.01|309.67|307.47|309.21|307.01|0
1645072270000|2022-02-17 04:31:10|308.98|306.78|308.17|305.97|308.98|306.78|308.17|305.97|0
1645072280000|2022-02-17 04:31:20|308.05|305.85|307.82|305.62|308.05|305.85|307.82|305.62|0
1645072290000|2022-02-17 04:31:30|307.71|305.51|307.59|305.39|307.71|305.51|307.59|305.39|0
1645072300000|2022-02-17 04:31:40|307.71|305.51|307.36|305.16|307.82|305.62|307.36|305.16|0
1645072310000|2022-02-17 04:31:50|307.12|304.92|305.27|303.07|307.12|304.92|305.27|303.07|0
1645072320000|2022-02-17 04:32:00|305.39|303.19|305.5|303.3|305.5|303.3|305.27|303.07|0
1645072330000|2022-02-17 04:32:10|305.27|303.07|305.74|303.54|305.97|303.77|305.27|303.07|0
1645072340000|2022-02-17 04:32:20|306.2|304|306.43|304.23|306.66|304.46|306.2|304|0
1645072350000|2022-02-17 04:32:30|306.89|304.69|306.66|304.46|306.89|304.69|306.66|304.46|0
1645072360000|2022-02-17 04:32:40|306.32|304.12|306.43|304.23|306.43|304.23|306.32|304.12|0
1645072370000|2022-02-17 04:32:50|306.55|304.35|306.43|304.23|306.66|304.46|306.43|304.23|0
1645072380000|2022-02-17 04:33:00|306.66|304.46|307.35|305.15|307.35|305.15|306.66|304.46|0
1645072390000|2022-02-17 04:33:10|307.59|305.39|307.59|305.39|307.59|305.39|307.59|305.39|0
1645072400000|2022-02-17 04:33:20|307.82|305.62|307.35|305.15|307.82|305.62|307.35|305.15|0
1645072410000|2022-02-17 04:33:30|307.12|304.92|306.66|304.46|307.12|304.92|306.66|304.46|0
1645072420000|2022-02-17 04:33:40|306.89|304.69|307.12|304.92|307.12|304.92|306.89|304.69|0
1645072430000|2022-02-17 04:33:50|307.48|305.28|307.59|305.39|307.59|305.39|307.48|305.28|0
1645072440000|2022-02-17 04:34:00|307.82|305.62|307.82|305.62|307.82|305.62|307.71|305.51|0
1645072450000|2022-02-17 04:34:10|308.05|305.85|308.05|305.85|308.05|305.85|308.05|305.85|0
1645072460000|2022-02-17 04:34:20|308.28|306.08|308.28|306.08|308.28|306.08|308.28|306.08|0
1645072470000|2022-02-17 04:34:30|308.51|306.31|308.4|306.2|308.51|306.31|308.28|306.08|0
1645072480000|2022-02-17 04:34:40|308.51|306.31|308.74|306.54|308.74|306.54|308.51|306.31|0
1645072490000|2022-02-17 04:34:50|308.63|306.43|308.74|306.54|308.74|306.54|308.63|306.43|0
1645072500000|2022-02-17 04:35:00|308.63|306.43|308.28|306.08|308.74|306.54|308.28|306.08|0
1645072510000|2022-02-17 04:35:10|308.51|306.31|308.28|306.08|308.51|306.31|308.28|306.08|0
1645072520000|2022-02-17 04:35:20|308.51|306.31|308.51|306.31|308.51|306.31|308.4|306.2|0
1645072530000|2022-02-17 04:35:30|308.86|306.66|308.98|306.78|308.98|306.78|308.74|306.54|0
1645072540000|2022-02-17 04:35:40|309.21|307.01|309.21|307.01|309.21|307.01|309.21|307.01|0
1645072550000|2022-02-17 04:35:50|308.98|306.78|308.98|306.78|309.21|307.01|308.98|306.78|0
1645072560000|2022-02-17 04:36:00|309.9|307.7|310.14|307.94|310.14|307.94|309.9|307.7|0
1645072570000|2022-02-17 04:36:10|310.37|308.17|310.37|308.17|310.37|308.17|310.26|308.06|0
1645072580000|2022-02-17 04:36:20|310.14|307.94|310.02|307.82|310.37|308.17|309.9|307.7|0
1645072590000|2022-02-17 04:36:30|310.14|307.94|310.14|307.94|310.14|307.94|309.9|307.7|0
1645072600000|2022-02-17 04:36:40|310.02|307.82|310.37|308.17|310.37|308.17|310.02|307.82|0
1645072610000|2022-02-17 04:36:50|310.14|307.94|310.49|308.29|310.72|308.52|310.14|307.94|0
1645072620000|2022-02-17 04:37:00|310.37|308.17|310.37|308.17|310.37|308.17|310.02|307.82|0
1645072630000|2022-02-17 04:37:10|310.83|308.63|311.06|308.86|311.06|308.86|310.83|308.63|0
1645072640000|2022-02-17 04:37:20|310.95|308.75|310.83|308.63|311.06|308.86|310.83|308.63|0
1645072650000|2022-02-17 04:37:30|310.95|308.75|311.3|309.1|311.3|309.1|310.83|308.63|0
1645072660000|2022-02-17 04:37:40|311.18|308.98|311.18|308.98|311.3|309.1|311.18|308.98|0
1645072670000|2022-02-17 04:37:50|311.53|309.33|311.53|309.33|311.53|309.33|311.3|309.1|0
1645072680000|2022-02-17 04:38:00|311.3|309.1|311.42|309.22|311.53|309.33|311.3|309.1|0
1645072690000|2022-02-17 04:38:10|311.3|309.1|310.72|308.52|311.3|309.1|310.6|308.4|0
1645072700000|2022-02-17 04:38:20|311.06|308.86|311.3|309.1|311.3|309.1|311.06|308.86|0
1645072710000|2022-02-17 04:38:30|311.42|309.22|311.42|309.22|311.53|309.33|311.3|309.1|0
1645072720000|2022-02-17 04:38:40|311.53|309.33|311.3|309.1|311.53|309.33|311.3|309.1|0
1645072730000|2022-02-17 04:38:50|311.53|309.33|311.53|309.33|311.53|309.33|311.53|309.33|0
1645072740000|2022-02-17 04:39:00|311.65|309.45|311.06|308.86|311.65|309.45|310.72|308.52|0
1645072750000|2022-02-17 04:39:10|310.83|308.63|310.6|308.4|310.95|308.75|310.6|308.4|0
1645072760000|2022-02-17 04:39:20|310.37|308.17|310.6|308.4|310.6|308.4|310.37|308.17|0
1645072770000|2022-02-17 04:39:30|310.83|308.63|311.06|308.86|311.06|308.86|310.83|308.63|0
1645072780000|2022-02-17 04:39:40|310.83|308.63|310.72|308.52|310.83|308.63|310.6|308.4|0
1645072790000|2022-02-17 04:39:50|310.83|308.63|311.06|308.86|311.06|308.86|310.83|308.63|0
1645072800000|2022-02-17 04:40:00|310.95|308.75|310.83|308.63|310.95|308.75|310.83|308.63|0
1645072810000|2022-02-17 04:40:10|311.06|308.86|311.13|308.93|311.3|309.1|311.06|308.86|0
1645072820000|2022-02-17 04:40:20|311.01|308.81|310.89|308.69|311.01|308.81|310.89|308.69|0
1645072840000|2022-02-17 04:40:40|311.13|308.93|311.13|308.93|311.36|309.16|311.13|308.93|0
1645072850000|2022-02-17 04:40:50|311.01|308.81|311.01|308.81|311.01|308.81|311.01|308.81|0
1645072860000|2022-02-17 04:41:00|310.89|308.69|309.73|307.53|310.89|308.69|309.5|307.3|0
1645072870000|2022-02-17 04:41:10|310.2|308|309.27|307.07|310.43|308.23|309.27|307.07|0
1645072880000|2022-02-17 04:41:20|308.8|306.6|308.8|306.6|309.03|306.83|308.8|306.6|0
1645072890000|2022-02-17 04:41:30|308.69|306.49|308.8|306.6|308.8|306.6|308.69|306.49|0
1645072900000|2022-02-17 04:41:40|309.27|307.07|309.73|307.53|309.73|307.53|309.27|307.07|0
1645072910000|2022-02-17 04:41:50|309.62|307.42|308.8|306.6|309.62|307.42|308.8|306.6|0
1645072920000|2022-02-17 04:42:00|308.92|306.72|308.8|306.6|308.92|306.72|308.1|305.9|0
1645072930000|2022-02-17 04:42:10|308.57|306.37|308.34|306.14|308.8|306.6|308.34|306.14|0
1645072940000|2022-02-17 04:42:20|308.1|305.9|308.34|306.14|308.34|306.14|308.1|305.9|0
1645072950000|2022-02-17 04:42:30|308.92|306.72|308.92|306.72|309.03|306.83|308.92|306.72|0
1645072960000|2022-02-17 04:42:40|309.03|306.83|308.8|306.6|309.03|306.83|308.57|306.37|0
1645072980000|2022-02-17 04:43:00|308.57|306.37|308.57|306.37|308.57|306.37|308.46|306.26|0
1645072990000|2022-02-17 04:43:10|308.34|306.14|309.73|307.53|309.73|307.53|308.34|306.14|0
1645073000000|2022-02-17 04:43:20|309.85|307.65|310.19|307.99|310.19|307.99|309.85|307.65|0
1645073010000|2022-02-17 04:43:30|310.78|308.58|309.96|307.76|310.78|308.58|309.96|307.76|0
1645073020000|2022-02-17 04:43:40|310.19|307.99|310.08|307.88|310.19|307.99|309.96|307.76|0
1645073030000|2022-02-17 04:43:50|310.19|307.99|310.43|308.23|310.43|308.23|310.19|307.99|0
1645073040000|2022-02-17 04:44:00|310.19|307.99|310.19|307.99|310.19|307.99|310.19|307.99|0
1645073050000|2022-02-17 04:44:10|310.43|308.23|310.08|307.88|310.43|308.23|310.08|307.88|0
1645073060000|2022-02-17 04:44:20|310.32|308.12|309.96|307.76|310.32|308.12|309.96|307.76|0
1645073070000|2022-02-17 04:44:30|310.19|307.99|309.5|307.3|310.19|307.99|309.5|307.3|0
1645073080000|2022-02-17 04:44:40|309.73|307.53|309.5|307.3|309.73|307.53|309.5|307.3|0
1645073090000|2022-02-17 04:44:50|309.73|307.53|310.43|308.23|310.43|308.23|309.73|307.53|0
1645073100000|2022-02-17 04:45:00|310.19|307.99|310.08|307.88|310.19|307.99|309.96|307.76|0
1645073110000|2022-02-17 04:45:10|309.96|307.76|309.73|307.53|309.96|307.76|309.73|307.53|0
1645073120000|2022-02-17 04:45:20|309.96|307.76|309.96|307.76|309.96|307.76|309.96|307.76|0
1645073130000|2022-02-17 04:45:30|309.85|307.65|310.08|307.88|310.08|307.88|309.85|307.65|0
1645073140000|2022-02-17 04:45:40|310.19|307.99|310.55|308.35|310.66|308.46|309.96|307.76|0
1645073150000|2022-02-17 04:45:50|310.43|308.23|310.43|308.23|310.43|308.23|310.43|308.23|0
1645073160000|2022-02-17 04:46:00|310.55|308.35|310.66|308.46|310.66|308.46|310.55|308.35|0
1645073170000|2022-02-17 04:46:10|310.89|308.69|311.12|308.92|311.12|308.92|310.89|308.69|0
1645073180000|2022-02-17 04:46:20|310.89|308.69|311.12|308.92|311.12|308.92|310.89|308.69|0
1645073190000|2022-02-17 04:46:30|311.25|309.05|311.24|309.04|311.48|309.28|311.24|309.04|0
1645073200000|2022-02-17 04:46:40|311.36|309.16|311.12|308.92|311.36|309.16|311.12|308.92|0
1645073210000|2022-02-17 04:46:50|310.89|308.69|310.78|308.58|310.89|308.69|310.66|308.46|0
1645073220000|2022-02-17 04:47:00|310.55|308.35|310.08|307.88|310.55|308.35|309.96|307.76|0
1645073230000|2022-02-17 04:47:10|309.96|307.76|309.96|307.76|310.08|307.88|309.96|307.76|0
1645073240000|2022-02-17 04:47:20|310.08|307.88|309.96|307.76|310.19|307.99|309.96|307.76|0
1645073250000|2022-02-17 04:47:30|309.73|307.53|309.5|307.3|310.19|307.99|309.5|307.3|0
1645073260000|2022-02-17 04:47:40|309.26|307.06|309.26|307.06|309.26|307.06|309.03|306.83|0
1645073270000|2022-02-17 04:47:50|309.38|307.18|309.5|307.3|309.5|307.3|309.38|307.18|0
1645073280000|2022-02-17 04:48:00|309.15|306.95|309.03|306.83|309.15|306.95|308.57|306.37|0
1645073290000|2022-02-17 04:48:10|309.15|306.95|309.03|306.83|309.15|306.95|308.92|306.72|0
1645073300000|2022-02-17 04:48:20|309.15|306.95|308.69|306.49|309.15|306.95|308.69|306.49|0
1645073310000|2022-02-17 04:48:30|308.8|306.6|308.8|306.6|308.92|306.72|308.8|306.6|0
1645073320000|2022-02-17 04:48:40|309.03|306.83|309.03|306.83|309.03|306.83|308.92|306.72|0
1645073330000|2022-02-17 04:48:50|309.26|307.06|309.26|307.06|309.26|307.06|309.26|307.06|0
1645073340000|2022-02-17 04:49:00|309.38|307.18|310.19|307.99|310.19|307.99|309.38|307.18|0
1645073350000|2022-02-17 04:49:10|309.73|307.53|309.96|307.76|309.96|307.76|309.73|307.53|0
1645073360000|2022-02-17 04:49:20|310.19|307.99|309.96|307.76|310.19|307.99|309.96|307.76|0
1645073370000|2022-02-17 04:49:30|309.73|307.53|309.62|307.42|309.73|307.53|309.62|307.42|0
1645073380000|2022-02-17 04:49:40|309.5|307.3|310.89|308.69|310.89|308.69|309.5|307.3|0
1645073390000|2022-02-17 04:49:50|310.66|308.46|311.59|309.39|311.59|309.39|310.66|308.46|0
1645073400000|2022-02-17 04:50:00|312.05|309.85|312.52|310.32|312.52|310.32|312.05|309.85|0
1645073410000|2022-02-17 04:50:10|312.05|309.85|312.29|310.09|312.29|310.09|312.05|309.85|0
1645073420000|2022-02-17 04:50:20|312.17|309.97|311.82|309.62|312.17|309.97|311.82|309.62|0
1645073430000|2022-02-17 04:50:30|311.59|309.39|310.66|308.46|311.59|309.39|310.66|308.46|0
1645073440000|2022-02-17 04:50:40|310.43|308.23|309.96|307.76|310.43|308.23|309.96|307.76|0
1645073450000|2022-02-17 04:50:50|309.73|307.53|310.08|307.88|310.19|307.99|309.73|307.53|0
1645073460000|2022-02-17 04:51:00|309.96|307.76|309.5|307.3|309.96|307.76|309.5|307.3|0
1645073470000|2022-02-17 04:51:10|309.96|307.76|310.66|308.46|310.66|308.46|309.96|307.76|0
1645073480000|2022-02-17 04:51:20|310.78|308.58|310.78|308.58|310.78|308.58|310.66|308.46|0
1645073490000|2022-02-17 04:51:30|310.66|308.46|310.66|308.46|310.66|308.46|310.55|308.35|0
1645073500000|2022-02-17 04:51:40|311.01|308.81|311.24|309.04|311.24|309.04|311.01|308.81|0
1645073510000|2022-02-17 04:51:50|311.12|308.92|311.12|308.92|311.12|308.92|311.12|308.92|0
1645073520000|2022-02-17 04:52:00|311.01|308.81|311.82|309.62|311.82|309.62|311.01|308.81|0
1645073530000|2022-02-17 04:52:10|311.94|309.74|312.29|310.09|312.29|310.09|311.94|309.74|0
1645073540000|2022-02-17 04:52:20|312.41|310.21|312.29|310.09|312.41|310.21|312.29|310.09|0
1645073550000|2022-02-17 04:52:30|311.82|309.62|311.94|309.74|311.94|309.74|311.82|309.62|0
1645073560000|2022-02-17 04:52:40|312.05|309.85|311.94|309.74|312.05|309.85|311.94|309.74|0
1645073570000|2022-02-17 04:52:50|312.17|309.97|311.71|309.51|312.17|309.97|311.71|309.51|0
1645073580000|2022-02-17 04:53:00|311.59|309.39|312.29|310.09|312.29|310.09|311.35|309.15|0
1645073590000|2022-02-17 04:53:10|312.41|310.21|312.05|309.85|312.41|310.21|312.05|309.85|0
1645073600000|2022-02-17 04:53:20|312.17|309.97|312.05|309.85|312.17|309.97|312.05|309.85|0
1645073610000|2022-02-17 04:53:30|312.52|310.32|312.75|310.55|312.75|310.55|312.52|310.32|0
1645073620000|2022-02-17 04:53:40|312.98|310.78|312.75|310.55|312.98|310.78|312.75|310.55|0
1645073630000|2022-02-17 04:53:50|312.98|310.78|312.98|310.78|313.22|311.02|312.98|310.78|0
1645073640000|2022-02-17 04:54:00|312.75|310.55|312.98|310.78|312.98|310.78|312.64|310.44|0
1645073650000|2022-02-17 04:54:10|313.11|310.91|313.22|311.02|313.22|311.02|312.98|310.78|0
1645073660000|2022-02-17 04:54:20|312.98|310.78|312.98|310.78|312.98|310.78|312.98|310.78|0
1645073670000|2022-02-17 04:54:30|313.22|311.02|313.22|311.02|313.22|311.02|313.22|311.02|0
1645073680000|2022-02-17 04:54:40|313.45|311.25|313.45|311.25|313.45|311.25|313.45|311.25|0
1645073690000|2022-02-17 04:54:50|313.22|311.02|313.45|311.25|313.68|311.48|313.22|311.02|0
1645073700000|2022-02-17 04:55:00|313.68|311.48|313.68|311.48|313.68|311.48|313.68|311.48|0
1645073710000|2022-02-17 04:55:10|312.98|310.78|313.22|311.02|313.45|311.25|312.98|310.78|0
1645073720000|2022-02-17 04:55:20|313.45|311.25|313.45|311.25|313.45|311.25|313.45|311.25|0
1645073740000|2022-02-17 04:55:40|313.68|311.48|313.68|311.48|313.68|311.48|313.68|311.48|0
1645073750000|2022-02-17 04:55:50|313.57|311.37|313.68|311.48|313.68|311.48|313.45|311.25|0
1645073770000|2022-02-17 04:56:10|313.57|311.37|313.68|311.48|313.68|311.48|313.34|311.14|0
1645073780000|2022-02-17 04:56:20|313.45|311.25|313.45|311.25|313.45|311.25|313.45|311.25|0
1645073790000|2022-02-17 04:56:30|313.22|311.02|313.34|311.14|313.34|311.14|313.22|311.02|0
1645073800000|2022-02-17 04:56:40|313.45|311.25|312.98|310.78|313.45|311.25|312.98|310.78|0
1645073810000|2022-02-17 04:56:50|312.75|310.55|312.52|310.32|312.75|310.55|312.52|310.32|0
1645073820000|2022-02-17 04:57:00|312.28|310.08|312.52|310.32|312.52|310.32|312.28|310.08|0
1645073830000|2022-02-17 04:57:10|312.64|310.44|312.64|310.44|312.75|310.55|312.64|310.44|0
1645073840000|2022-02-17 04:57:20|312.75|310.55|312.98|310.78|312.98|310.78|312.75|310.55|0
1645073850000|2022-02-17 04:57:30|313.22|311.02|313.57|311.37|313.57|311.37|313.22|311.02|0
1645073860000|2022-02-17 04:57:40|313.45|311.25|312.98|310.78|313.45|311.25|312.98|310.78|0
1645073870000|2022-02-17 04:57:50|312.75|310.55|313.1|310.9|313.1|310.9|312.75|310.55|0
1645073880000|2022-02-17 04:58:00|313.22|311.02|313.22|311.02|313.22|311.02|312.98|310.78|0
1645073890000|2022-02-17 04:58:10|313.92|311.72|313.8|311.6|313.92|311.72|313.68|311.48|0
1645073900000|2022-02-17 04:58:20|313.68|311.48|313.22|311.02|313.68|311.48|313.22|311.02|0
1645073910000|2022-02-17 04:58:30|312.98|310.78|313.22|311.02|313.45|311.25|312.98|310.78|0
1645073920000|2022-02-17 04:58:40|312.98|310.78|313.45|311.25|313.45|311.25|312.98|310.78|0
1645073930000|2022-02-17 04:58:50|313.22|311.02|312.98|310.78|313.22|311.02|312.98|310.78|0
1645073940000|2022-02-17 04:59:00|312.75|310.55|312.05|309.85|312.75|310.55|312.05|309.85|0
1645073950000|2022-02-17 04:59:10|312.28|310.08|312.98|310.78|312.98|310.78|312.28|310.08|0
1645073960000|2022-02-17 04:59:20|312.87|310.67|313.34|311.14|313.34|311.14|312.87|310.67|0
1645073970000|2022-02-17 04:59:30|313.68|311.48|313.45|311.25|313.68|311.48|313.45|311.25|0
1645073980000|2022-02-17 04:59:40|313.8|311.6|313.91|311.71|313.91|311.71|313.8|311.6|0
1645074000000|2022-02-17 05:00:00|314.38|312.18|314.38|312.18|314.38|312.18|314.38|312.18|0
1645074010000|2022-02-17 05:00:10|314.15|311.95|314.15|311.95|314.15|311.95|314.15|311.95|0
1645074020000|2022-02-17 05:00:20|314.38|312.18|314.61|312.41|314.61|312.41|314.15|311.95|0
1645074030000|2022-02-17 05:00:30|314.38|312.18|314.38|312.18|314.38|312.18|314.38|312.18|0
1645074040000|2022-02-17 05:00:40|314.15|311.95|314.61|312.41|314.61|312.41|314.15|311.95|0
1645074050000|2022-02-17 05:00:50|315.08|312.88|315.31|313.11|315.31|313.11|315.08|312.88|0
1645074060000|2022-02-17 05:01:00|315.55|313.35|315.55|313.35|315.55|313.35|315.55|313.35|0
1645074070000|2022-02-17 05:01:10|315.31|313.11|315.55|313.35|315.55|313.35|315.31|313.11|0
1645074100000|2022-02-17 05:01:40|315.31|313.11|314.38|312.18|315.31|313.11|314.15|311.95|0
1645074110000|2022-02-17 05:01:50|314.27|312.07|314.27|312.07|314.27|312.07|314.27|312.07|0
1645074120000|2022-02-17 05:02:00|314.38|312.18|314.61|312.41|314.74|312.54|314.38|312.18|0
1645074130000|2022-02-17 05:02:10|314.15|311.95|314.04|311.84|314.15|311.95|313.91|311.71|0
1645074140000|2022-02-17 05:02:20|314.15|311.95|314.27|312.07|314.38|312.18|314.15|311.95|0
1645074150000|2022-02-17 05:02:30|314.38|312.18|314.61|312.41|314.61|312.41|314.15|311.95|0
1645074160000|2022-02-17 05:02:40|314.85|312.65|314.61|312.41|314.85|312.65|314.61|312.41|0
1645074170000|2022-02-17 05:02:50|314.38|312.18|314.38|312.18|314.5|312.3|314.38|312.18|0
1645074180000|2022-02-17 05:03:00|314.15|311.95|313.91|311.71|314.15|311.95|313.91|311.71|0
1645074190000|2022-02-17 05:03:10|313.21|311.01|312.75|310.55|313.21|311.01|312.75|310.55|0
1645074200000|2022-02-17 05:03:20|312.52|310.32|312.75|310.55|312.75|310.55|312.52|310.32|0
1645074210000|2022-02-17 05:03:30|312.98|310.78|312.75|310.55|312.98|310.78|312.75|310.55|0
1645074220000|2022-02-17 05:03:40|312.52|310.32|312.52|310.32|312.52|310.32|312.52|310.32|0
1645074230000|2022-02-17 05:03:50|312.4|310.2|312.28|310.08|312.4|310.2|312.28|310.08|0
1645074240000|2022-02-17 05:04:00|312.52|310.32|313.34|311.14|313.34|311.14|312.52|310.32|0
1645074250000|2022-02-17 05:04:10|313.45|311.25|313.45|311.25|313.45|311.25|313.45|311.25|0
1645074260000|2022-02-17 05:04:20|313.68|311.48|314.03|311.83|314.03|311.83|313.68|311.48|0
1645074270000|2022-02-17 05:04:30|314.38|312.18|314.15|311.95|314.38|312.18|314.03|311.83|0
1645074280000|2022-02-17 05:04:40|314.03|311.83|314.15|311.95|314.15|311.95|314.03|311.83|0
1645074290000|2022-02-17 05:04:50|314.03|311.83|314.15|311.95|314.15|311.95|314.03|311.83|0
1645074300000|2022-02-17 05:05:00|314.03|311.83|314.15|311.95|314.15|311.95|314.03|311.83|0
1645074310000|2022-02-17 05:05:10|314.61|312.41|314.61|312.41|314.85|312.65|314.61|312.41|0
1645074320000|2022-02-17 05:05:20|314.5|312.3|314.5|312.3|314.5|312.3|314.5|312.3|0
1645074330000|2022-02-17 05:05:30|314.15|311.95|314.27|312.07|314.38|312.18|314.15|311.95|0
1645074340000|2022-02-17 05:05:40|314.15|311.95|313.45|311.25|314.15|311.95|313.45|311.25|0
1645074350000|2022-02-17 05:05:50|313.21|311.01|313.21|311.01|313.21|311.01|312.98|310.78|0
1645074360000|2022-02-17 05:06:00|313.68|311.48|313.68|311.48|313.68|311.48|313.68|311.48|0
1645074370000|2022-02-17 05:06:10|313.45|311.25|313.33|311.13|313.45|311.25|313.1|310.9|0
1645074380000|2022-02-17 05:06:20|313.21|311.01|313.57|311.37|313.57|311.37|313.21|311.01|0
1645074390000|2022-02-17 05:06:30|313.21|311.01|309.96|307.76|313.21|311.01|309.96|307.76|0
1645074400000|2022-02-17 05:06:40|310.54|308.34|309.96|307.76|310.54|308.34|309.96|307.76|0
1645074410000|2022-02-17 05:06:50|309.03|306.83|304.85|302.65|309.03|306.83|304.85|302.65|0
1645074420000|2022-02-17 05:07:00|305.9|303.7|306.71|304.51|306.71|304.51|305.67|303.47|0
1645074430000|2022-02-17 05:07:10|307.86|305.66|306.7|304.5|307.86|305.66|306.7|304.5|0
1645074440000|2022-02-17 05:07:20|306.24|304.04|306.36|304.16|306.7|304.5|306.24|304.04|0
1645074450000|2022-02-17 05:07:30|306.59|304.39|306.7|304.5|306.7|304.5|306.36|304.16|0
1645074460000|2022-02-17 05:07:40|307.63|305.43|306.94|304.74|307.63|305.43|306.94|304.74|0
1645074470000|2022-02-17 05:07:50|307.29|305.09|307.63|305.43|307.75|305.55|307.06|304.86|0
1645074480000|2022-02-17 05:08:00|307.17|304.97|307.52|305.32|307.52|305.32|306.7|304.5|0
1645074490000|2022-02-17 05:08:10|307.29|305.09|306.83|304.63|307.29|305.09|306.83|304.63|0
1645074500000|2022-02-17 05:08:20|306.59|304.39|306.59|304.39|306.7|304.5|306.59|304.39|0
1645074510000|2022-02-17 05:08:30|306.83|304.63|307.29|305.09|307.29|305.09|306.83|304.63|0
1645074520000|2022-02-17 05:08:40|307.98|305.78|307.86|305.66|307.98|305.78|307.4|305.2|0
1645074530000|2022-02-17 05:08:50|307.63|305.43|306.47|304.27|307.98|305.78|306.47|304.27|0
1645074540000|2022-02-17 05:09:00|307.29|305.09|307.98|305.78|307.98|305.78|307.29|305.09|0
1645074550000|2022-02-17 05:09:10|307.63|305.43|307.06|304.86|307.63|305.43|307.06|304.86|0
1645074560000|2022-02-17 05:09:20|307.4|305.2|307.52|305.32|307.52|305.32|307.4|305.2|0
1645074570000|2022-02-17 05:09:30|307.86|305.66|307.52|305.32|307.86|305.66|307.52|305.32|0
1645074580000|2022-02-17 05:09:40|307.63|305.43|307.75|305.55|307.98|305.78|307.52|305.32|0
1645074590000|2022-02-17 05:09:50|307.98|305.78|308.1|305.9|308.1|305.9|307.98|305.78|0
1645074600000|2022-02-17 05:10:00|308.33|306.13|307.52|305.32|308.33|306.13|307.4|305.2|0
1645074610000|2022-02-17 05:10:10|307.17|304.97|306.94|304.74|307.17|304.97|306.7|304.5|0
1645074620000|2022-02-17 05:10:20|306.59|304.39|307.17|304.97|307.17|304.97|306.59|304.39|0
1645074630000|2022-02-17 05:10:30|306.94|304.74|307.4|305.2|307.4|305.2|306.82|304.62|0
1645074640000|2022-02-17 05:10:40|307.29|305.09|307.29|305.09|307.29|305.09|307.06|304.86|0
1645074650000|2022-02-17 05:10:50|307.06|304.86|307.86|305.66|307.86|305.66|307.06|304.86|0
1645074660000|2022-02-17 05:11:00|307.63|305.43|307.29|305.09|307.63|305.43|307.29|305.09|0
1645074670000|2022-02-17 05:11:10|307.4|305.2|307.86|305.66|307.86|305.66|307.4|305.2|0
1645074680000|2022-02-17 05:11:20|307.63|305.43|307.63|305.43|307.63|305.43|307.63|305.43|0
1645074690000|2022-02-17 05:11:30|307.17|304.97|307.17|304.97|307.4|305.2|307.17|304.97|0
1645074700000|2022-02-17 05:11:40|307.29|305.09|307.4|305.2|307.4|305.2|307.29|305.09|0
1645074710000|2022-02-17 05:11:50|306.94|304.74|307.4|305.2|307.4|305.2|306.94|304.74|0
1645074720000|2022-02-17 05:12:00|307.63|305.43|308.1|305.9|308.1|305.9|307.63|305.43|0
1645074730000|2022-02-17 05:12:10|308.33|306.13|309.49|307.29|309.72|307.52|308.33|306.13|0
1645074740000|2022-02-17 05:12:20|309.26|307.06|308.91|306.71|309.26|307.06|308.91|306.71|0
1645074750000|2022-02-17 05:12:30|308.79|306.59|308.68|306.48|308.91|306.71|308.68|306.48|0
1645074760000|2022-02-17 05:12:40|308.56|306.36|308.56|306.36|309.02|306.82|308.45|306.25|0
1645074770000|2022-02-17 05:12:50|308.68|306.48|308.91|306.71|309.02|306.82|308.68|306.48|0
1645074780000|2022-02-17 05:13:00|308.79|306.59|308.68|306.48|308.79|306.59|308.56|306.36|0
1645074790000|2022-02-17 05:13:10|308.56|306.36|308.45|306.25|308.56|306.36|308.45|306.25|0
1645074800000|2022-02-17 05:13:20|308.91|306.71|309.02|306.82|309.02|306.82|308.91|306.71|0
1645074810000|2022-02-17 05:13:30|308.79|306.59|309.49|307.29|309.49|307.29|308.79|306.59|0
1645074820000|2022-02-17 05:13:40|309.95|307.75|309.72|307.52|309.95|307.75|309.72|307.52|0
1645074830000|2022-02-17 05:13:50|310.19|307.99|309.61|307.41|310.19|307.99|309.61|307.41|0
1645074840000|2022-02-17 05:14:00|309.26|307.06|309.26|307.06|309.72|307.52|309.26|307.06|0
1645074850000|2022-02-17 05:14:10|309.02|306.82|308.79|306.59|309.02|306.82|308.79|306.59|0
1645074860000|2022-02-17 05:14:20|309.02|306.82|308.79|306.59|309.02|306.82|308.79|306.59|0
1645074870000|2022-02-17 05:14:30|309.14|306.94|309.14|306.94|309.14|306.94|309.02|306.82|0
1645074880000|2022-02-17 05:14:40|309.49|307.29|309.26|307.06|309.49|307.29|309.26|307.06|0
1645074890000|2022-02-17 05:14:50|309.49|307.29|309.38|307.18|309.49|307.29|309.38|307.18|0
1645074900000|2022-02-17 05:15:00|309.26|307.06|309.26|307.06|309.38|307.18|309.26|307.06|0
1645074910000|2022-02-17 05:15:10|309.38|307.18|309.26|307.06|309.49|307.29|309.26|307.06|0
1645074920000|2022-02-17 05:15:20|309.14|306.94|309.26|307.06|309.26|307.06|309.14|306.94|0
1645074930000|2022-02-17 05:15:30|309.14|306.94|309.02|306.82|309.26|307.06|309.02|306.82|0
1645074940000|2022-02-17 05:15:40|309.14|306.94|309.26|307.06|309.26|307.06|308.91|306.71|0
1645074950000|2022-02-17 05:15:50|309.02|306.82|309.02|306.82|309.26|307.06|309.02|306.82|0
1645074960000|2022-02-17 05:16:00|309.14|306.94|308.09|305.89|309.14|306.94|308.09|305.89|0
1645074970000|2022-02-17 05:16:10|306.7|304.5|307.17|304.97|307.17|304.97|306.7|304.5|0
1645074980000|2022-02-17 05:16:20|307.52|305.32|307.63|305.43|307.63|305.43|307.52|305.32|0
1645074990000|2022-02-17 05:16:30|307.52|305.32|307.29|305.09|307.52|305.32|307.29|305.09|0
1645075000000|2022-02-17 05:16:40|307.57|305.37|307|304.8|307.69|305.49|307|304.8|0
1645075010000|2022-02-17 05:16:50|307.11|304.91|307.11|304.91|307.11|304.91|307|304.8|0
1645075020000|2022-02-17 05:17:00|306.41|304.21|306.65|304.45|306.88|304.68|306.41|304.21|0
1645075030000|2022-02-17 05:17:10|306.77|304.57|306.41|304.21|306.77|304.57|305.72|303.52|0
1645075040000|2022-02-17 05:17:20|306.18|303.98|306.41|304.21|306.41|304.21|306.18|303.98|0
1645075050000|2022-02-17 05:17:30|306.53|304.33|306.41|304.21|306.65|304.45|306.41|304.21|0
1645075060000|2022-02-17 05:17:40|306.53|304.33|306.41|304.21|306.88|304.68|306.41|304.21|0
1645075070000|2022-02-17 05:17:50|306.18|303.98|305.84|303.64|306.18|303.98|305.84|303.64|0
1645075080000|2022-02-17 05:18:00|305.95|303.75|305.72|303.52|306.07|303.87|305.72|303.52|0
1645075090000|2022-02-17 05:18:10|306.18|303.98|306.88|304.68|306.88|304.68|306.18|303.98|0
1645075100000|2022-02-17 05:18:20|306.77|304.57|306.07|303.87|306.77|304.57|306.07|303.87|0
1645075110000|2022-02-17 05:18:30|305.72|303.52|305.95|303.75|305.95|303.75|305.72|303.52|0
1645075120000|2022-02-17 05:18:40|305.72|303.52|305.72|303.52|305.72|303.52|305.72|303.52|0
1645075130000|2022-02-17 05:18:50|305.95|303.75|305.84|303.64|305.95|303.75|305.72|303.52|0
1645075140000|2022-02-17 05:19:00|306.18|303.98|306.18|303.98|306.65|304.45|305.95|303.75|0
1645075150000|2022-02-17 05:19:10|305.95|303.75|306.18|303.98|306.18|303.98|305.95|303.75|0
1645075160000|2022-02-17 05:19:20|306.41|304.21|306.41|304.21|306.41|304.21|306.18|303.98|0
1645075170000|2022-02-17 05:19:30|306.53|304.33|306.53|304.33|306.65|304.45|306.53|304.33|0
1645075180000|2022-02-17 05:19:40|306.77|304.57|306.65|304.45|306.77|304.57|306.65|304.45|0
1645075190000|2022-02-17 05:19:50|306.77|304.57|306.88|304.68|306.88|304.68|306.77|304.57|0
1645075200000|2022-02-17 05:20:00|307|304.8|306.65|304.45|307|304.8|306.65|304.45|0
1645075210000|2022-02-17 05:20:10|306.41|304.21|306.3|304.1|306.53|304.33|306.3|304.1|0
1645075220000|2022-02-17 05:20:20|306.41|304.21|306.53|304.33|306.64|304.44|306.41|304.21|0
1645075230000|2022-02-17 05:20:30|306.64|304.44|306.41|304.21|306.64|304.44|306.18|303.98|0
1645075240000|2022-02-17 05:20:40|306.53|304.33|306.41|304.21|306.53|304.33|306.3|304.1|0
1645075250000|2022-02-17 05:20:50|306.18|303.98|306.77|304.57|307|304.8|306.18|303.98|0
1645075260000|2022-02-17 05:21:00|306.88|304.68|306.64|304.44|306.88|304.68|306.64|304.44|0
1645075270000|2022-02-17 05:21:10|306.77|304.57|306.88|304.68|306.88|304.68|306.64|304.44|0
1645075280000|2022-02-17 05:21:20|306.64|304.44|306.64|304.44|306.88|304.68|306.64|304.44|0
1645075290000|2022-02-17 05:21:30|306.41|304.21|306.76|304.56|306.76|304.56|306.41|304.21|0
1645075300000|2022-02-17 05:21:40|306.88|304.68|307.11|304.91|307.23|305.03|306.88|304.68|0
1645075310000|2022-02-17 05:21:50|306.88|304.68|307|304.8|307.11|304.91|306.88|304.68|0
1645075320000|2022-02-17 05:22:00|307.11|304.91|306.88|304.68|307.11|304.91|306.88|304.68|0
1645075330000|2022-02-17 05:22:10|307|304.8|306.88|304.68|307|304.8|306.88|304.68|0
1645075340000|2022-02-17 05:22:20|306.53|304.33|306.41|304.21|306.76|304.56|306.41|304.21|0
1645075350000|2022-02-17 05:22:30|306.64|304.44|306.64|304.44|306.76|304.56|306.64|304.44|0
1645075360000|2022-02-17 05:22:40|306.76|304.56|306.64|304.44|306.76|304.56|306.64|304.44|0
1645075370000|2022-02-17 05:22:50|306.76|304.56|306.64|304.44|306.76|304.56|306.53|304.33|0
1645075380000|2022-02-17 05:23:00|306.41|304.21|306.18|303.98|306.41|304.21|306.07|303.87|0
1645075390000|2022-02-17 05:23:10|306.07|303.87|305.72|303.52|306.07|303.87|305.72|303.52|0
1645075400000|2022-02-17 05:23:20|305.49|303.29|305.61|303.41|305.61|303.41|305.15|302.95|0
1645075410000|2022-02-17 05:23:30|305.26|303.06|305.49|303.29|305.49|303.29|305.26|303.06|0
1645075420000|2022-02-17 05:23:40|305.26|303.06|305.49|303.29|305.49|303.29|305.26|303.06|0
1645075430000|2022-02-17 05:23:50|305.38|303.18|305.49|303.29|305.72|303.52|305.38|303.18|0
1645075440000|2022-02-17 05:24:00|305.38|303.18|305.49|303.29|305.49|303.29|305.26|303.06|0
1645075450000|2022-02-17 05:24:10|305.26|303.06|305.02|302.82|305.26|303.06|305.02|302.82|0
1645075460000|2022-02-17 05:24:20|305.26|303.06|305.02|302.82|305.26|303.06|304.56|302.36|0
1645075470000|2022-02-17 05:24:30|306.18|303.98|306.41|304.21|306.64|304.44|306.18|303.98|0
1645075480000|2022-02-17 05:24:40|306.18|303.98|306.07|303.87|306.18|303.98|305.95|303.75|0
1645075490000|2022-02-17 05:24:50|305.95|303.75|306.18|303.98|306.87|304.67|305.95|303.75|0
1645075500000|2022-02-17 05:25:00|305.95|303.75|305.72|303.52|305.95|303.75|305.49|303.29|0
1645075510000|2022-02-17 05:25:10|305.49|303.29|305.95|303.75|305.95|303.75|305.49|303.29|0
1645075520000|2022-02-17 05:25:20|305.72|303.52|305.61|303.41|305.95|303.75|305.61|303.41|0
1645075530000|2022-02-17 05:25:30|305.49|303.29|305.49|303.29|305.61|303.41|305.49|303.29|0
1645075540000|2022-02-17 05:25:40|305.72|303.52|305.72|303.52|305.72|303.52|305.72|303.52|0
1645075550000|2022-02-17 05:25:50|305.95|303.75|305.84|303.64|306.07|303.87|305.84|303.64|0
1645075560000|2022-02-17 05:26:00|305.61|303.41|305.72|303.52|305.72|303.52|305.61|303.41|0
1645075570000|2022-02-17 05:26:10|306.07|303.87|306.18|303.98|306.18|303.98|306.07|303.87|0
1645075580000|2022-02-17 05:26:20|306.3|304.1|306.18|303.98|306.3|304.1|306.07|303.87|0
1645075590000|2022-02-17 05:26:30|306.3|304.1|306.41|304.21|306.64|304.44|306.3|304.1|0
1645075600000|2022-02-17 05:26:40|306.64|304.44|306.64|304.44|306.64|304.44|306.53|304.33|0
1645075610000|2022-02-17 05:26:50|306.41|304.21|306.53|304.33|306.53|304.33|306.41|304.21|0
1645075620000|2022-02-17 05:27:00|306.41|304.21|306.53|304.33|306.64|304.44|306.41|304.21|0
1645075630000|2022-02-17 05:27:10|306.41|304.21|306.87|304.67|306.87|304.67|306.41|304.21|0
1645075640000|2022-02-17 05:27:20|306.64|304.44|306.53|304.33|306.64|304.44|306.53|304.33|0
1645075650000|2022-02-17 05:27:30|306.64|304.44|306.41|304.21|306.64|304.44|306.3|304.1|0
1645075660000|2022-02-17 05:27:40|306.64|304.44|306.64|304.44|306.87|304.67|306.64|304.44|0
1645075670000|2022-02-17 05:27:50|306.76|304.56|306.18|303.98|306.76|304.56|306.18|303.98|0
1645075680000|2022-02-17 05:28:00|306.3|304.1|306.64|304.44|306.64|304.44|306.3|304.1|0
1645075690000|2022-02-17 05:28:10|306.76|304.56|306.64|304.44|306.76|304.56|306.64|304.44|0
1645075700000|2022-02-17 05:28:20|306.53|304.33|306.3|304.1|306.53|304.33|306.3|304.1|0
1645075710000|2022-02-17 05:28:30|305.95|303.75|305.72|303.52|306.18|303.98|305.72|303.52|0
1645075720000|2022-02-17 05:28:40|305.95|303.75|305.95|303.75|305.95|303.75|305.72|303.52|0
1645075730000|2022-02-17 05:28:50|306.18|303.98|305.66|303.46|306.18|303.98|305.66|303.46|0
1645075740000|2022-02-17 05:29:00|305.77|303.57|305.08|302.88|305.77|303.57|305.08|302.88|0
1645075750000|2022-02-17 05:29:10|305.31|303.11|305.13|302.93|305.31|303.11|305.02|302.82|0
1645075760000|2022-02-17 05:29:20|304.9|302.7|305.02|302.82|305.13|302.93|304.9|302.7|0
1645075770000|2022-02-17 05:29:30|305.13|302.93|305.6|303.4|305.6|303.4|305.13|302.93|0
1645075780000|2022-02-17 05:29:40|305.48|303.28|305.36|303.16|305.48|303.28|305.36|303.16|0
1645075790000|2022-02-17 05:29:50|305.48|303.28|305.13|302.93|305.48|303.28|304.9|302.7|0
1645075800000|2022-02-17 05:30:00|305.36|303.16|306.41|304.21|306.41|304.21|305.36|303.16|0
1645075810000|2022-02-17 05:30:10|305.95|303.75|306.52|304.32|306.52|304.32|305.95|303.75|0
1645075820000|2022-02-17 05:30:20|306.29|304.09|306.18|303.98|306.29|304.09|306.06|303.86|0
1645075830000|2022-02-17 05:30:30|305.25|303.05|305.95|303.75|305.95|303.75|305.25|303.05|0
1645075840000|2022-02-17 05:30:40|305.72|303.52|306.18|303.98|306.18|303.98|305.72|303.52|0
1645075850000|2022-02-17 05:30:50|305.72|303.52|305.6|303.4|305.72|303.52|305.48|303.28|0
1645075860000|2022-02-17 05:31:00|305.13|302.93|304.67|302.47|305.13|302.93|304.67|302.47|0
1645075870000|2022-02-17 05:31:10|304.79|302.59|305.13|302.93|305.13|302.93|304.79|302.59|0
1645075880000|2022-02-17 05:31:20|304.79|302.59|304.44|302.24|304.79|302.59|304.33|302.13|0
1645075890000|2022-02-17 05:31:30|304.67|302.47|304.67|302.47|304.67|302.47|304.67|302.47|0
1645075900000|2022-02-17 05:31:40|304.2|302|303.63|301.43|304.44|302.24|303.63|301.43|0
1645075910000|2022-02-17 05:31:50|303.05|300.85|303.28|301.08|303.28|301.08|302.81|300.61|0
1645075920000|2022-02-17 05:32:00|303.74|301.54|304.32|302.12|304.32|302.12|303.74|301.54|0
1645075930000|2022-02-17 05:32:10|304.2|302|304.9|302.7|304.9|302.7|304.2|302|0
1645075940000|2022-02-17 05:32:20|304.67|302.47|304.09|301.89|304.67|302.47|303.63|301.43|0
1645075950000|2022-02-17 05:32:30|303.97|301.77|303.86|301.66|303.97|301.77|303.74|301.54|0
1645075960000|2022-02-17 05:32:40|303.97|301.77|303.51|301.31|304.09|301.89|303.51|301.31|0
1645075970000|2022-02-17 05:32:50|303.63|301.43|303.63|301.43|303.63|301.43|303.63|301.43|0
1645075980000|2022-02-17 05:33:00|303.51|301.31|303.28|301.08|303.51|301.31|303.28|301.08|0
1645075990000|2022-02-17 05:33:10|302.81|300.61|302.81|300.61|303.28|301.08|302.58|300.38|0
1645076000000|2022-02-17 05:33:20|303.28|301.08|303.05|300.85|303.4|301.2|303.05|300.85|0
1645076010000|2022-02-17 05:33:30|302.81|300.61|302.58|300.38|302.93|300.73|302.58|300.38|0
1645076020000|2022-02-17 05:33:40|302.93|300.73|302.58|300.38|302.93|300.73|302.58|300.38|0
1645076030000|2022-02-17 05:33:50|302.81|300.61|302.93|300.73|302.93|300.73|302.81|300.61|0
1645076040000|2022-02-17 05:34:00|303.28|301.08|303.33|301.13|303.51|301.31|303.17|300.97|0
1645076050000|2022-02-17 05:34:10|303.69|301.49|303.33|301.13|303.69|301.49|303.33|301.13|0
1645076060000|2022-02-17 05:34:20|303.69|301.49|303.69|301.49|303.69|301.49|303.69|301.49|0
1645076070000|2022-02-17 05:34:30|303.57|301.37|303.22|301.02|303.57|301.37|303.22|301.02|0
1645076080000|2022-02-17 05:34:40|303.1|300.9|303.1|300.9|303.1|300.9|303.1|300.9|0
1645076090000|2022-02-17 05:34:50|302.99|300.79|302.64|300.44|302.99|300.79|302.41|300.21|0
1645076100000|2022-02-17 05:35:00|302.87|300.67|302.41|300.21|302.87|300.67|302.41|300.21|0
1645076110000|2022-02-17 05:35:10|302.17|299.97|301.94|299.74|302.17|299.97|301.94|299.74|0
1645076120000|2022-02-17 05:35:20|302.41|300.21|302.64|300.44|302.64|300.44|302.41|300.21|0
1645076130000|2022-02-17 05:35:30|302.06|299.86|302.17|299.97|302.29|300.09|301.94|299.74|0
1645076140000|2022-02-17 05:35:40|302.41|300.21|302.41|300.21|302.53|300.33|302.41|300.21|0
1645076150000|2022-02-17 05:35:50|302.29|300.09|302.64|300.44|302.64|300.44|302.17|299.97|0
1645076160000|2022-02-17 05:36:00|302.41|300.21|303.1|300.9|303.1|300.9|302.29|300.09|0
1645076170000|2022-02-17 05:36:10|302.87|300.67|303.56|301.36|303.56|301.36|302.87|300.67|0
1645076180000|2022-02-17 05:36:20|303.69|301.49|304.03|301.83|304.03|301.83|303.69|301.49|0
1645076190000|2022-02-17 05:36:30|304.26|302.06|304.03|301.83|304.26|302.06|304.03|301.83|0
1645076200000|2022-02-17 05:36:40|304.26|302.06|304.38|302.18|304.49|302.29|304.26|302.06|0
1645076210000|2022-02-17 05:36:50|304.26|302.06|304.49|302.29|304.73|302.53|304.26|302.06|0
1645076220000|2022-02-17 05:37:00|304.73|302.53|304.96|302.76|304.96|302.76|304.73|302.53|0
1645076230000|2022-02-17 05:37:10|304.73|302.53|304.96|302.76|304.96|302.76|304.73|302.53|0
1645076240000|2022-02-17 05:37:20|305.19|302.99|305.42|303.22|305.42|303.22|305.19|302.99|0
1645076250000|2022-02-17 05:37:30|305.19|302.99|304.96|302.76|305.19|302.99|304.73|302.53|0
1645076260000|2022-02-17 05:37:40|304.73|302.53|304.96|302.76|304.96|302.76|304.72|302.52|0
1645076270000|2022-02-17 05:37:50|304.72|302.52|304.72|302.52|304.96|302.76|304.72|302.52|0
1645076280000|2022-02-17 05:38:00|304.96|302.76|304.96|302.76|304.96|302.76|304.96|302.76|0
1645076290000|2022-02-17 05:38:10|304.72|302.52|305.42|303.22|305.42|303.22|304.72|302.52|0
1645076300000|2022-02-17 05:38:20|305.31|303.11|305.08|302.88|305.31|303.11|305.08|302.88|0
1645076310000|2022-02-17 05:38:30|304.96|302.76|304.26|302.06|304.96|302.76|304.26|302.06|0
1645076320000|2022-02-17 05:38:40|304.38|302.18|304.26|302.06|304.38|302.18|304.26|302.06|0
1645076330000|2022-02-17 05:38:50|304.15|301.95|304.15|301.95|304.15|301.95|304.15|301.95|0
1645076340000|2022-02-17 05:39:00|304.03|301.83|304.26|302.06|304.26|302.06|304.03|301.83|0
1645076350000|2022-02-17 05:39:10|304.49|302.29|304.26|302.06|304.49|302.29|304.26|302.06|0
1645076360000|2022-02-17 05:39:20|304.49|302.29|304.03|301.83|304.49|302.29|304.03|301.83|0
1645076370000|2022-02-17 05:39:30|303.8|301.6|304.38|302.18|304.38|302.18|303.8|301.6|0
1645076380000|2022-02-17 05:39:40|304.26|302.06|304.03|301.83|304.26|302.06|304.03|301.83|0
1645076390000|2022-02-17 05:39:50|304.26|302.06|304.38|302.18|304.38|302.18|304.26|302.06|0
1645076400000|2022-02-17 05:40:00|304.26|302.06|304.15|301.95|304.38|302.18|304.15|301.95|0
1645076410000|2022-02-17 05:40:10|304.26|302.06|304.26|302.06|304.26|302.06|304.26|302.06|0
1645076420000|2022-02-17 05:40:20|304.49|302.29|304.49|302.29|304.49|302.29|304.49|302.29|0
1645076430000|2022-02-17 05:40:30|304.38|302.18|304.03|301.83|304.38|302.18|304.03|301.83|0
1645076440000|2022-02-17 05:40:40|304.38|302.18|304.26|302.06|304.38|302.18|304.26|302.06|0
1645076450000|2022-02-17 05:40:50|304.38|302.18|304.49|302.29|304.49|302.29|304.38|302.18|0
1645076460000|2022-02-17 05:41:00|304.26|302.06|303.8|301.6|304.26|302.06|303.8|301.6|0
1645076470000|2022-02-17 05:41:10|303.92|301.72|303.1|300.9|303.92|301.72|303.1|300.9|0
1645076480000|2022-02-17 05:41:20|302.99|300.79|303.22|301.02|303.33|301.13|302.99|300.79|0
1645076490000|2022-02-17 05:41:30|303.33|301.13|303.22|301.02|303.33|301.13|303.22|301.02|0
1645076500000|2022-02-17 05:41:40|303.1|300.9|303.22|301.02|303.22|301.02|302.99|300.79|0
1645076510000|2022-02-17 05:41:50|303.56|301.36|303.33|301.13|303.56|301.36|303.33|301.13|0
1645076520000|2022-02-17 05:42:00|303.56|301.36|303.92|301.72|303.92|301.72|303.45|301.25|0
1645076530000|2022-02-17 05:42:10|303.8|301.6|304.03|301.83|304.03|301.83|303.8|301.6|0
1645076540000|2022-02-17 05:42:20|304.26|302.06|304.72|302.52|304.72|302.52|304.26|302.06|0
1645076550000|2022-02-17 05:42:30|304.49|302.29|304.72|302.52|304.72|302.52|304.49|302.29|0
1645076560000|2022-02-17 05:42:40|304.96|302.76|304.96|302.76|305.19|302.99|304.96|302.76|0
1645076570000|2022-02-17 05:42:50|304.72|302.52|304.96|302.76|304.96|302.76|304.72|302.52|0
1645076580000|2022-02-17 05:43:00|304.72|302.52|304.49|302.29|304.72|302.52|304.49|302.29|0
1645076590000|2022-02-17 05:43:10|304.61|302.41|304.96|302.76|304.96|302.76|304.49|302.29|0
1645076600000|2022-02-17 05:43:20|305.08|302.88|305.08|302.88|305.08|302.88|304.96|302.76|0
1645076610000|2022-02-17 05:43:30|305.19|302.99|305.08|302.88|305.19|302.99|305.08|302.88|0
1645076620000|2022-02-17 05:43:40|304.96|302.76|305.31|303.11|305.31|303.11|304.96|302.76|0
1645076630000|2022-02-17 05:43:50|305.42|303.22|305.65|303.45|305.65|303.45|305.42|303.22|0
1645076640000|2022-02-17 05:44:00|305.19|302.99|305.42|303.22|305.42|303.22|305.19|302.99|0
1645076650000|2022-02-17 05:44:10|305.65|303.45|305.54|303.34|305.65|303.45|305.54|303.34|0
1645076660000|2022-02-17 05:44:20|305.31|303.11|305.31|303.11|305.42|303.22|305.31|303.11|0
1645076670000|2022-02-17 05:44:30|305.42|303.22|305.65|303.45|305.65|303.45|305.19|302.99|0
1645076680000|2022-02-17 05:44:40|305.42|303.22|305.88|303.68|305.88|303.68|305.42|303.22|0
1645076690000|2022-02-17 05:44:50|305.77|303.57|305.42|303.22|305.77|303.57|305.42|303.22|0
1645076700000|2022-02-17 05:45:00|305.65|303.45|305.65|303.45|305.65|303.45|305.65|303.45|0
1645076720000|2022-02-17 05:45:20|305.88|303.68|305.88|303.68|305.88|303.68|305.88|303.68|0
1645076730000|2022-02-17 05:45:30|306.01|303.81|306.12|303.92|306.12|303.92|306.01|303.81|0
1645076740000|2022-02-17 05:45:40|305.88|303.68|305.88|303.68|306.12|303.92|305.88|303.68|0
1645076750000|2022-02-17 05:45:50|305.42|303.22|306.12|303.92|306.12|303.92|305.42|303.22|0
1645076760000|2022-02-17 05:46:00|305.88|303.68|305.65|303.45|305.88|303.68|305.65|303.45|0
1645076770000|2022-02-17 05:46:10|305.88|303.68|306.81|304.61|306.81|304.61|305.88|303.68|0
1645076780000|2022-02-17 05:46:20|306.58|304.38|307.05|304.85|307.05|304.85|306.58|304.38|0
1645076790000|2022-02-17 05:46:30|306.93|304.73|306.93|304.73|306.93|304.73|306.93|304.73|0
1645076800000|2022-02-17 05:46:40|306.81|304.61|306.93|304.73|306.93|304.73|306.7|304.5|0
1645076810000|2022-02-17 05:46:50|307.05|304.85|307.28|305.08|307.28|305.08|307.05|304.85|0
1645076820000|2022-02-17 05:47:00|307.05|304.85|306.47|304.27|307.05|304.85|306.35|304.15|0
1645076830000|2022-02-17 05:47:10|306.58|304.38|306.58|304.38|306.7|304.5|306.58|304.38|0
1645076840000|2022-02-17 05:47:20|306.81|304.61|306.81|304.61|306.93|304.73|306.81|304.61|0
1645076850000|2022-02-17 05:47:30|306.93|304.73|307.05|304.85|307.05|304.85|306.81|304.61|0
1645076870000|2022-02-17 05:47:50|307.28|305.08|307.28|305.08|307.28|305.08|307.28|305.08|0
1645076880000|2022-02-17 05:48:00|307.05|304.85|307.51|305.31|307.51|305.31|307.05|304.85|0
1645076890000|2022-02-17 05:48:10|307.63|305.43|308.1|305.9|308.1|305.9|307.63|305.43|0
1645076900000|2022-02-17 05:48:20|307.98|305.78|307.98|305.78|308.21|306.01|307.98|305.78|0
1645076910000|2022-02-17 05:48:30|308.21|306.01|308.1|305.9|308.21|306.01|308.1|305.9|0
1645076920000|2022-02-17 05:48:40|307.98|305.78|308.1|305.9|308.21|306.01|307.98|305.78|0
1645076930000|2022-02-17 05:48:50|308.21|306.01|308.44|306.24|308.44|306.24|307.98|305.78|0
1645076940000|2022-02-17 05:49:00|308.33|306.13|307.98|305.78|308.33|306.13|307.98|305.78|0
1645076950000|2022-02-17 05:49:10|308.21|306.01|307.74|305.54|308.21|306.01|307.74|305.54|0
1645076960000|2022-02-17 05:49:20|307.98|305.78|307.98|305.78|308.1|305.9|307.98|305.78|0
1645076970000|2022-02-17 05:49:30|307.74|305.54|307.74|305.54|307.74|305.54|307.74|305.54|0
1645076980000|2022-02-17 05:49:40|308.1|305.9|308.44|306.24|308.44|306.24|308.1|305.9|0
1645076990000|2022-02-17 05:49:50|308.68|306.48|308.44|306.24|308.68|306.48|308.44|306.24|0
1645077000000|2022-02-17 05:50:00|308.33|306.13|307.74|305.54|308.33|306.13|307.74|305.54|0
1645077010000|2022-02-17 05:50:10|307.63|305.43|307.51|305.31|307.74|305.54|307.51|305.31|0
1645077020000|2022-02-17 05:50:20|307.63|305.43|307.05|304.85|307.63|305.43|307.05|304.85|0
1645077030000|2022-02-17 05:50:30|307.28|305.08|307.17|304.97|307.28|305.08|307.17|304.97|0
1645077040000|2022-02-17 05:50:40|307.51|305.31|307.51|305.31|307.63|305.43|307.51|305.31|0
1645077050000|2022-02-17 05:50:50|307.74|305.54|307.51|305.31|307.74|305.54|307.51|305.31|0
1645077060000|2022-02-17 05:51:00|307.28|305.08|307.28|305.08|307.28|305.08|307.28|305.08|0
1645077070000|2022-02-17 05:51:10|307.4|305.2|307.28|305.08|307.4|305.2|307.28|305.08|0
1645077080000|2022-02-17 05:51:20|307.51|305.31|307.98|305.78|307.98|305.78|307.51|305.31|0
1645077090000|2022-02-17 05:51:30|308.33|306.13|308.44|306.24|308.44|306.24|308.21|306.01|0
1645077100000|2022-02-17 05:51:40|308.33|306.13|308.21|306.01|308.33|306.13|308.21|306.01|0
1645077110000|2022-02-17 05:51:50|308.1|305.9|308.21|306.01|308.21|306.01|307.98|305.78|0
1645077120000|2022-02-17 05:52:00|308.1|305.9|308.21|306.01|308.21|306.01|308.1|305.9|0
1645077140000|2022-02-17 05:52:20|308.44|306.24|308.91|306.71|308.91|306.71|308.44|306.24|0
1645077150000|2022-02-17 05:52:30|309.14|306.94|309.03|306.83|309.14|306.94|309.03|306.83|0
1645077160000|2022-02-17 05:52:40|309.14|306.94|309.14|306.94|309.14|306.94|309.14|306.94|0
1645077170000|2022-02-17 05:52:50|309.37|307.17|309.14|306.94|309.37|307.17|309.14|306.94|0
1645077180000|2022-02-17 05:53:00|308.91|306.71|308.91|306.71|308.91|306.71|308.91|306.71|0
1645077190000|2022-02-17 05:53:10|309.14|306.94|309.37|307.17|309.37|307.17|309.03|306.83|0
1645077200000|2022-02-17 05:53:20|309.61|307.41|309.61|307.41|309.61|307.41|309.49|307.29|0
1645077210000|2022-02-17 05:53:30|309.37|307.17|309.14|306.94|309.37|307.17|309.14|306.94|0
1645077220000|2022-02-17 05:53:40|309.26|307.06|309.03|306.83|309.26|307.06|308.91|306.71|0
1645077230000|2022-02-17 05:53:50|308.91|306.71|308.91|306.71|308.91|306.71|308.67|306.47|0
1645077240000|2022-02-17 05:54:00|308.8|306.6|307.98|305.78|308.8|306.6|307.98|305.78|0
1645077250000|2022-02-17 05:54:10|308.21|306.01|308.21|306.01|308.33|306.13|308.21|306.01|0
1645077260000|2022-02-17 05:54:20|308.33|306.13|308.21|306.01|308.33|306.13|308.21|306.01|0
1645077280000|2022-02-17 05:54:40|308.33|306.13|308.21|306.01|308.33|306.13|308.21|306.01|0
1645077300000|2022-02-17 05:55:00|308.44|306.24|308.44|306.24|308.44|306.24|308.44|306.24|0
1645077310000|2022-02-17 05:55:10|308.56|306.36|308.67|306.47|308.67|306.47|308.44|306.24|0
1645077320000|2022-02-17 05:55:20|308.56|306.36|308.21|306.01|308.67|306.47|308.21|306.01|0
1645077330000|2022-02-17 05:55:30|308.1|305.9|307.86|305.66|308.1|305.9|307.86|305.66|0
1645077340000|2022-02-17 05:55:40|307.74|305.54|307.28|305.08|307.74|305.54|307.28|305.08|0
1645077350000|2022-02-17 05:55:50|307.04|304.84|307.04|304.84|307.04|304.84|307.04|304.84|0
1645077360000|2022-02-17 05:56:00|306.81|304.61|306.93|304.73|306.93|304.73|306.81|304.61|0
1645077370000|2022-02-17 05:56:10|307.16|304.96|307.16|304.96|307.16|304.96|307.16|304.96|0
1645077380000|2022-02-17 05:56:20|307.04|304.84|307.28|305.08|307.28|305.08|306.93|304.73|0
1645077390000|2022-02-17 05:56:30|307.16|304.96|307.28|305.08|307.51|305.31|307.16|304.96|0
1645077400000|2022-02-17 05:56:40|307.04|304.84|307.04|304.84|307.04|304.84|307.04|304.84|0
1645077420000|2022-02-17 05:57:00|307.16|304.96|307.51|305.31|307.51|305.31|307.16|304.96|0
1645077430000|2022-02-17 05:57:10|307.74|305.54|307.51|305.31|307.74|305.54|307.51|305.31|0
1645077460000|2022-02-17 05:57:40|307.74|305.54|307.97|305.77|307.97|305.77|307.74|305.54|0
1645077470000|2022-02-17 05:57:50|308.21|306.01|307.97|305.77|308.21|306.01|307.97|305.77|0
1645077490000|2022-02-17 05:58:10|307.51|305.31|307.04|304.84|307.51|305.31|307.04|304.84|0
1645077500000|2022-02-17 05:58:20|306.93|304.73|307.28|305.08|307.28|305.08|306.93|304.73|0
1645077510000|2022-02-17 05:58:30|307.74|305.54|307.74|305.54|307.74|305.54|307.74|305.54|0
1645077520000|2022-02-17 05:58:40|307.51|305.31|307.97|305.77|307.97|305.77|307.51|305.31|0
1645077540000|2022-02-17 05:59:00|308.44|306.24|307.97|305.77|308.44|306.24|307.97|305.77|0
1645077550000|2022-02-17 05:59:10|307.86|305.66|307.63|305.43|307.97|305.77|307.63|305.43|0
1645077560000|2022-02-17 05:59:20|307.4|305.2|307.04|304.84|307.4|305.2|307.04|304.84|0
1645077570000|2022-02-17 05:59:30|307.51|305.31|306.81|304.61|307.51|305.31|306.81|304.61|0
1645077580000|2022-02-17 05:59:40|306.7|304.5|306.34|304.14|306.7|304.5|306.34|304.14|0
1645077590000|2022-02-17 05:59:50|306.47|304.27|306.11|303.91|306.58|304.38|306.11|303.91|0
1645077600000|2022-02-17 06:00:00|307.4|305.2|307.74|305.54|308.09|305.89|307.4|305.2|0
1645077610000|2022-02-17 06:00:10|307.97|305.77|307.97|305.77|308.44|306.24|307.97|305.77|0
1645077620000|2022-02-17 06:00:20|308.09|305.89|308.09|305.89|308.09|305.89|308.09|305.89|0
1645077630000|2022-02-17 06:00:30|308.21|306.01|309.03|306.83|309.6|307.4|308.21|306.01|0
1645077640000|2022-02-17 06:00:40|308.9|306.7|306.93|304.73|309.03|306.83|306.93|304.73|0
1645077650000|2022-02-17 06:00:50|306.81|304.61|306.7|304.5|306.81|304.61|306.7|304.5|0
1645077660000|2022-02-17 06:01:00|306.81|304.61|306.81|304.61|306.81|304.61|306.7|304.5|0
1645077670000|2022-02-17 06:01:10|306.93|304.73|306.93|304.73|306.93|304.73|306.93|304.73|0
1645077690000|2022-02-17 06:01:30|306.81|304.61|306.58|304.38|306.81|304.61|306.58|304.38|0
1645077700000|2022-02-17 06:01:40|306.7|304.5|306.7|304.5|306.7|304.5|306.58|304.38|0
1645077710000|2022-02-17 06:01:50|306.81|304.61|306.93|304.73|306.93|304.73|306.81|304.61|0
1645077720000|2022-02-17 06:02:00|306.81|304.61|306.93|304.73|306.93|304.73|306.81|304.61|0
1645077730000|2022-02-17 06:02:10|306.81|304.61|306.93|304.73|306.93|304.73|306.81|304.61|0
1645077740000|2022-02-17 06:02:20|306.81|304.61|306.93|304.73|306.93|304.73|306.81|304.61|0
1645077750000|2022-02-17 06:02:30|306.81|304.61|306.81|304.61|306.81|304.61|306.81|304.61|0
1645077760000|2022-02-17 06:02:40|306.93|304.73|306.58|304.38|306.93|304.73|306.58|304.38|0
1645077770000|2022-02-17 06:02:50|305.41|303.21|304.61|302.41|305.41|303.21|304.61|302.41|0
1645077780000|2022-02-17 06:03:00|304.72|302.52|305.18|302.98|305.18|302.98|304.72|302.52|0
1645077790000|2022-02-17 06:03:10|305.3|303.1|305.3|303.1|305.3|303.1|305.3|303.1|0
1645077800000|2022-02-17 06:03:20|305.41|303.21|305.65|303.45|305.65|303.45|305.41|303.21|0
1645077810000|2022-02-17 06:03:30|305.77|303.57|306.11|303.91|306.11|303.91|305.77|303.57|0
1645077820000|2022-02-17 06:03:40|306.34|304.14|306.58|304.38|306.58|304.38|306.34|304.14|0
1645077830000|2022-02-17 06:03:50|306.81|304.61|306.58|304.38|306.81|304.61|306.58|304.38|0
1645077840000|2022-02-17 06:04:00|306.7|304.5|306.93|304.73|306.93|304.73|306.7|304.5|0
1645077850000|2022-02-17 06:04:10|306.81|304.61|306.93|304.73|306.93|304.73|306.81|304.61|0
1645077860000|2022-02-17 06:04:20|306.81|304.61|306.93|304.73|306.93|304.73|306.81|304.61|0
1645077870000|2022-02-17 06:04:30|307.04|304.84|306.81|304.61|307.04|304.84|306.81|304.61|0
1645077880000|2022-02-17 06:04:40|307.51|305.31|307.04|304.84|307.51|305.31|307.04|304.84|0
1645077890000|2022-02-17 06:04:50|306.58|304.38|307.16|304.96|307.27|305.07|306.58|304.38|0
1645077900000|2022-02-17 06:05:00|307.97|305.77|308.2|306|308.2|306|307.74|305.54|0
1645077910000|2022-02-17 06:05:10|307.97|305.77|308.2|306|308.44|306.24|307.97|305.77|0
1645077920000|2022-02-17 06:05:20|308.44|306.24|308.44|306.24|308.44|306.24|308.33|306.13|0
1645077930000|2022-02-17 06:05:30|309.02|306.82|308.9|306.7|309.02|306.82|308.67|306.47|0
1645077940000|2022-02-17 06:05:40|309.37|307.17|309.37|307.17|309.37|307.17|309.14|306.94|0
1645077950000|2022-02-17 06:05:50|309.6|307.4|309.6|307.4|309.6|307.4|309.37|307.17|0
1645077960000|2022-02-17 06:06:00|309.72|307.52|309.6|307.4|309.72|307.52|309.6|307.4|0
1645077970000|2022-02-17 06:06:10|309.96|307.76|309.96|307.76|310.07|307.87|309.84|307.64|0
1645077980000|2022-02-17 06:06:20|309.84|307.64|310.07|307.87|310.07|307.87|309.84|307.64|0
1645077990000|2022-02-17 06:06:30|310.19|307.99|310.3|308.1|310.3|308.1|310.19|307.99|0
1645078010000|2022-02-17 06:06:50|310.19|307.99|309.6|307.4|310.19|307.99|309.6|307.4|0
1645078020000|2022-02-17 06:07:00|309.72|307.52|309.37|307.17|309.72|307.52|309.37|307.17|0
1645078030000|2022-02-17 06:07:10|309.14|306.94|309.14|306.94|309.14|306.94|309.14|306.94|0
1645078040000|2022-02-17 06:07:20|308.9|306.7|309.37|307.17|309.37|307.17|308.9|306.7|0
1645078050000|2022-02-17 06:07:30|309.14|306.94|309.3|307.1|309.3|307.1|309.14|306.94|0
1645078060000|2022-02-17 06:07:40|309.47|307.27|309.47|307.27|309.47|307.27|309.47|307.27|0
1645078070000|2022-02-17 06:07:50|309.59|307.39|309.13|306.93|309.59|307.39|309.13|306.93|0
1645078080000|2022-02-17 06:08:00|308.77|306.57|308.77|306.57|308.77|306.57|308.66|306.46|0
1645078100000|2022-02-17 06:08:20|308.89|306.69|308.77|306.57|309|306.8|308.77|306.57|0
1645078110000|2022-02-17 06:08:30|309.47|307.27|309.24|307.04|309.47|307.27|309.24|307.04|0
1645078120000|2022-02-17 06:08:40|309|306.8|309.24|307.04|309.24|307.04|309|306.8|0
1645078130000|2022-02-17 06:08:50|309.13|306.93|309|306.8|309.13|306.93|308.77|306.57|0
1645078140000|2022-02-17 06:09:00|308.89|306.69|308.89|306.69|308.89|306.69|308.77|306.57|0
1645078150000|2022-02-17 06:09:10|309|306.8|309.13|306.93|309.13|306.93|309|306.8|0
1645078160000|2022-02-17 06:09:20|309.24|307.04|309.36|307.16|309.47|307.27|309.24|307.04|0
1645078170000|2022-02-17 06:09:30|309.13|306.93|309.24|307.04|309.36|307.16|309.13|306.93|0
1645078180000|2022-02-17 06:09:40|309.36|307.16|309.24|307.04|309.47|307.27|309.24|307.04|0
1645078190000|2022-02-17 06:09:50|309.47|307.27|309.36|307.16|309.47|307.27|309.36|307.16|0
1645078200000|2022-02-17 06:10:00|309.24|307.04|309.59|307.39|309.59|307.39|309.24|307.04|0
1645078210000|2022-02-17 06:10:10|310.29|308.09|310.06|307.86|310.29|308.09|309.94|307.74|0
1645078220000|2022-02-17 06:10:20|310.17|307.97|310.64|308.44|310.64|308.44|310.17|307.97|0
1645078230000|2022-02-17 06:10:30|310.87|308.67|310.87|308.67|311.11|308.91|310.87|308.67|0
1645078240000|2022-02-17 06:10:40|311.11|308.91|310.99|308.79|311.11|308.91|310.99|308.79|0
1645078250000|2022-02-17 06:10:50|311.11|308.91|311.81|309.61|311.81|309.61|311.11|308.91|0
1645078260000|2022-02-17 06:11:00|311.57|309.37|311.57|309.37|311.57|309.37|311.57|309.37|0
1645078270000|2022-02-17 06:11:10|311.34|309.14|311.57|309.37|311.57|309.37|311.34|309.14|0
1645078280000|2022-02-17 06:11:20|311.34|309.14|311.46|309.26|311.57|309.37|311.34|309.14|0
1645078290000|2022-02-17 06:11:30|311.34|309.14|311.93|309.73|311.93|309.73|311.34|309.14|0
1645078300000|2022-02-17 06:11:40|312.04|309.84|311.81|309.61|312.04|309.84|311.81|309.61|0
1645078310000|2022-02-17 06:11:50|310.99|308.79|311.34|309.14|311.34|309.14|310.99|308.79|0
1645078320000|2022-02-17 06:12:00|311.46|309.26|311.34|309.14|311.46|309.26|311.34|309.14|0
1645078330000|2022-02-17 06:12:10|311.46|309.26|311.46|309.26|311.46|309.26|311.46|309.26|0
1645078340000|2022-02-17 06:12:20|311.34|309.14|311.34|309.14|311.34|309.14|311.34|309.14|0
1645078350000|2022-02-17 06:12:30|311.46|309.26|311.34|309.14|311.46|309.26|311.34|309.14|0
1645078360000|2022-02-17 06:12:40|311.46|309.26|311.34|309.14|311.46|309.26|311.34|309.14|0
1645078370000|2022-02-17 06:12:50|311.46|309.26|311.34|309.14|311.46|309.26|311.34|309.14|0
1645078380000|2022-02-17 06:13:00|311.46|309.26|311.34|309.14|311.46|309.26|311.34|309.14|0
1645078400000|2022-02-17 06:13:20|311.46|309.26|311.34|309.14|311.46|309.26|311.34|309.14|0
1645078410000|2022-02-17 06:13:30|311.46|309.26|311.46|309.26|311.46|309.26|311.34|309.14|0
1645078420000|2022-02-17 06:13:40|311.34|309.14|311.34|309.14|311.57|309.37|311.34|309.14|0
1645078430000|2022-02-17 06:13:50|311.46|309.26|311.46|309.26|311.46|309.26|311.46|309.26|0
1645078440000|2022-02-17 06:14:00|311.34|309.14|311.34|309.14|311.34|309.14|311.34|309.14|0
1645078450000|2022-02-17 06:14:10|311.23|309.03|310.64|308.44|311.23|309.03|310.64|308.44|0
1645078460000|2022-02-17 06:14:20|310.4|308.2|310.87|308.67|311.1|308.9|310.4|308.2|0
1645078470000|2022-02-17 06:14:30|311.1|308.9|311.34|309.14|311.46|309.26|311.1|308.9|0
1645078480000|2022-02-17 06:14:40|311.46|309.26|311.1|308.9|311.46|309.26|311.1|308.9|0
1645078490000|2022-02-17 06:14:50|311.34|309.14|311.34|309.14|311.34|309.14|311.34|309.14|0
1645078500000|2022-02-17 06:15:00|311.46|309.26|311.34|309.14|311.46|309.26|311.34|309.14|0
1645078510000|2022-02-17 06:15:10|311.23|309.03|311.34|309.14|311.34|309.14|311.23|309.03|0
1645078520000|2022-02-17 06:15:20|311.23|309.03|311.1|308.9|311.23|309.03|311.1|308.9|0
1645078530000|2022-02-17 06:15:30|311.34|309.14|310.17|307.97|311.34|309.14|310.17|307.97|0
1645078540000|2022-02-17 06:15:40|309.94|307.74|309.94|307.74|309.94|307.74|309.94|307.74|0
1645078550000|2022-02-17 06:15:50|310.06|307.86|310.06|307.86|310.17|307.97|310.06|307.86|0
1645078560000|2022-02-17 06:16:00|310.17|307.97|310.06|307.86|310.17|307.97|310.06|307.86|0
1645078570000|2022-02-17 06:16:10|309.12|306.92|309.24|307.04|309.24|307.04|309|306.8|0
1645078580000|2022-02-17 06:16:20|309.12|306.92|308.77|306.57|309.12|306.92|308.77|306.57|0
1645078590000|2022-02-17 06:16:30|308.89|306.69|309|306.8|309.24|307.04|308.89|306.69|0
1645078610000|2022-02-17 06:16:50|309.24|307.04|309.94|307.74|309.94|307.74|309.24|307.04|0
1645078620000|2022-02-17 06:17:00|309.82|307.62|310.4|308.2|310.4|308.2|309.82|307.62|0
1645078630000|2022-02-17 06:17:10|310.52|308.32|310.52|308.32|310.64|308.44|310.52|308.32|0
1645078640000|2022-02-17 06:17:20|310.4|308.2|310.17|307.97|310.4|308.2|310.17|307.97|0
1645078650000|2022-02-17 06:17:30|310.29|308.09|310.06|307.86|310.29|308.09|310.06|307.86|0
1645078660000|2022-02-17 06:17:40|310.17|307.97|310.4|308.2|310.4|308.2|310.17|307.97|0
1645078670000|2022-02-17 06:17:50|310.06|307.86|310.17|307.97|310.17|307.97|310.06|307.86|0
1645078680000|2022-02-17 06:18:00|310.29|308.09|310.4|308.2|310.4|308.2|310.29|308.09|0
1645078690000|2022-02-17 06:18:10|310.29|308.09|310.4|308.2|310.4|308.2|310.29|308.09|0
1645078700000|2022-02-17 06:18:20|309.82|307.62|309.47|307.27|309.82|307.62|309.47|307.27|0
1645078710000|2022-02-17 06:18:30|309.7|307.5|309.7|307.5|309.7|307.5|309.47|307.27|0
1645078720000|2022-02-17 06:18:40|309.47|307.27|309.47|307.27|309.47|307.27|309.47|307.27|0
1645078730000|2022-02-17 06:18:50|309.93|307.73|309.82|307.62|309.93|307.73|309.82|307.62|0
1645078740000|2022-02-17 06:19:00|309.59|307.39|309.47|307.27|309.7|307.5|309.47|307.27|0
1645078750000|2022-02-17 06:19:10|309.59|307.39|309|306.8|309.59|307.39|309|306.8|0
1645078760000|2022-02-17 06:19:20|308.77|306.57|309|306.8|309|306.8|308.77|306.57|0
1645078770000|2022-02-17 06:19:30|308.77|306.57|309|306.8|309|306.8|308.53|306.33|0
1645078780000|2022-02-17 06:19:40|308.77|306.57|309|306.8|309|306.8|308.77|306.57|0
1645078790000|2022-02-17 06:19:50|308.3|306.1|308.07|305.87|308.3|306.1|307.96|305.76|0
1645078800000|2022-02-17 06:20:00|308.77|306.57|309.23|307.03|309.23|307.03|308.77|306.57|0
1645078810000|2022-02-17 06:20:10|309.36|307.16|308.42|306.22|309.36|307.16|308.42|306.22|0
1645078820000|2022-02-17 06:20:20|308.07|305.87|308.19|305.99|308.19|305.99|307.83|305.63|0
1645078830000|2022-02-17 06:20:30|307.83|305.63|307.37|305.17|307.83|305.63|307.37|305.17|0
1645078840000|2022-02-17 06:20:40|307.14|304.94|307.49|305.29|307.49|305.29|307.14|304.94|0
1645078850000|2022-02-17 06:20:50|307.6|305.4|307.83|305.63|307.83|305.63|307.6|305.4|0
1645078860000|2022-02-17 06:21:00|307.96|305.76|308.07|305.87|308.07|305.87|307.83|305.63|0
1645078880000|2022-02-17 06:21:20|308.3|306.1|308.3|306.1|308.3|306.1|308.3|306.1|0
1645078890000|2022-02-17 06:21:30|308.19|305.99|308.07|305.87|308.19|305.99|308.07|305.87|0
1645078910000|2022-02-17 06:21:50|308.3|306.1|308.53|306.33|308.53|306.33|308.3|306.1|0
1645078920000|2022-02-17 06:22:00|308.65|306.45|308.82|306.62|308.82|306.62|308.65|306.45|0
1645078930000|2022-02-17 06:22:10|308.47|306.27|308|305.8|308.59|306.39|308|305.8|0
1645078940000|2022-02-17 06:22:20|308.23|306.03|308.12|305.92|308.23|306.03|308.12|305.92|0
1645078950000|2022-02-17 06:22:30|308.47|306.27|308.35|306.15|308.47|306.27|308.35|306.15|0
1645078960000|2022-02-17 06:22:40|308.7|306.5|308.35|306.15|308.7|306.5|308.35|306.15|0
1645078970000|2022-02-17 06:22:50|308.47|306.27|308.47|306.27|308.47|306.27|308.47|306.27|0
1645078980000|2022-02-17 06:23:00|308.82|306.62|309.16|306.96|309.16|306.96|308.82|306.62|0
1645078990000|2022-02-17 06:23:10|308.93|306.73|309.16|306.96|309.16|306.96|308.93|306.73|0
1645079000000|2022-02-17 06:23:20|309.05|306.85|309.05|306.85|309.05|306.85|309.05|306.85|0
1645079010000|2022-02-17 06:23:30|309.29|307.09|309.63|307.43|309.63|307.43|309.05|306.85|0
1645079020000|2022-02-17 06:23:40|309.86|307.66|309.75|307.55|309.86|307.66|309.63|307.43|0
1645079030000|2022-02-17 06:23:50|309.63|307.43|309.29|307.09|309.63|307.43|309.29|307.09|0
1645079040000|2022-02-17 06:24:00|309.16|306.96|309.29|307.09|309.4|307.2|309.16|306.96|0
1645079050000|2022-02-17 06:24:10|309.16|306.96|309.52|307.32|309.52|307.32|309.16|306.96|0
1645079060000|2022-02-17 06:24:20|309.4|307.2|309.4|307.2|309.4|307.2|309.4|307.2|0
1645079070000|2022-02-17 06:24:30|309.29|307.09|309.63|307.43|309.75|307.55|309.29|307.09|0
1645079080000|2022-02-17 06:24:40|309.75|307.55|309.52|307.32|309.75|307.55|309.16|306.96|0
1645079090000|2022-02-17 06:24:50|309.63|307.43|309.52|307.32|309.63|307.43|309.52|307.32|0
1645079100000|2022-02-17 06:25:00|309.63|307.43|310.22|308.02|310.56|308.36|309.63|307.43|0
1645079110000|2022-02-17 06:25:10|310.1|307.9|310.22|308.02|310.33|308.13|310.1|307.9|0
1645079120000|2022-02-17 06:25:20|310.33|308.13|310.33|308.13|310.33|308.13|310.33|308.13|0
1645079130000|2022-02-17 06:25:30|310.56|308.36|310.33|308.13|310.56|308.36|310.22|308.02|0
1645079140000|2022-02-17 06:25:40|310.45|308.25|310.33|308.13|310.45|308.25|310.33|308.13|0
1645079150000|2022-02-17 06:25:50|310.22|308.02|310.33|308.13|310.33|308.13|310.22|308.02|0
1645079170000|2022-02-17 06:26:10|310.8|308.6|310.45|308.25|310.8|308.6|310.33|308.13|0
1645079180000|2022-02-17 06:26:20|310.56|308.36|310.33|308.13|310.56|308.36|310.33|308.13|0
1645079190000|2022-02-17 06:26:30|310.22|308.02|310.1|307.9|310.22|308.02|310.1|307.9|0
1645079200000|2022-02-17 06:26:40|309.86|307.66|309.86|307.66|309.86|307.66|309.86|307.66|0
1645079220000|2022-02-17 06:27:00|310.1|307.9|309.98|307.78|310.1|307.9|309.98|307.78|0
1645079230000|2022-02-17 06:27:10|309.86|307.66|310.1|307.9|310.1|307.9|309.86|307.66|0
1645079240000|2022-02-17 06:27:20|309.98|307.78|310.1|307.9|310.1|307.9|309.98|307.78|0
1645079250000|2022-02-17 06:27:30|309.86|307.66|309.86|307.66|309.86|307.66|309.86|307.66|0
1645079280000|2022-02-17 06:28:00|310.1|307.9|310.1|307.9|310.1|307.9|310.1|307.9|0
1645079300000|2022-02-17 06:28:20|309.98|307.78|309.98|307.78|309.98|307.78|309.86|307.66|0
1645079310000|2022-02-17 06:28:30|309.86|307.66|309.86|307.66|309.86|307.66|309.86|307.66|0
1645079320000|2022-02-17 06:28:40|309.75|307.55|309.4|307.2|309.75|307.55|309.4|307.2|0
1645079330000|2022-02-17 06:28:50|309.52|307.32|309.4|307.2|309.52|307.32|309.16|306.96|0
1645079340000|2022-02-17 06:29:00|309.63|307.43|310.56|308.36|310.56|308.36|309.63|307.43|0
1645079350000|2022-02-17 06:29:10|310.92|308.72|310.79|308.59|310.92|308.72|310.79|308.59|0
1645079360000|2022-02-17 06:29:20|310.92|308.72|304.05|301.85|311.03|308.83|304.05|301.85|0
1645079370000|2022-02-17 06:29:30|304.86|302.66|305.44|303.24|306.14|303.94|304.86|302.66|0
1645079380000|2022-02-17 06:29:40|304.74|302.54|304.4|302.2|304.74|302.54|304.4|302.2|0
1645079390000|2022-02-17 06:29:50|304.28|302.08|302.42|300.22|304.28|302.08|302.42|300.22|0
1645079400000|2022-02-17 06:30:00|301.5|299.3|302.31|300.11|302.31|300.11|300.34|298.14|0
1645079410000|2022-02-17 06:30:10|301.96|299.76|303.35|301.15|303.7|301.5|301.96|299.76|0
1645079420000|2022-02-17 06:30:20|302.89|300.69|301.96|299.76|303.58|301.38|301.96|299.76|0
1645079430000|2022-02-17 06:30:30|303.47|301.27|303.35|301.15|303.47|301.27|303.01|300.81|0
1645079440000|2022-02-17 06:30:40|303.58|301.38|303.81|301.61|303.81|301.61|303.35|301.15|0
1645079450000|2022-02-17 06:30:50|304.17|301.97|305.21|303.01|305.21|303.01|303.94|301.74|0
1645079460000|2022-02-17 06:31:00|304.97|302.77|307.3|305.1|307.3|305.1|304.97|302.77|0
1645079470000|2022-02-17 06:31:10|306.72|304.52|306.95|304.75|306.95|304.75|306.72|304.52|0
1645079480000|2022-02-17 06:31:20|309.28|307.08|309.39|307.19|309.52|307.32|308.93|306.73|0
1645079490000|2022-02-17 06:31:30|309.05|306.85|308.35|306.15|309.28|307.08|308.35|306.15|0
1645079500000|2022-02-17 06:31:40|309.28|307.08|309.52|307.32|309.86|307.66|309.28|307.08|0
1645079510000|2022-02-17 06:31:50|310.56|308.36|311.03|308.83|311.03|308.83|309.98|307.78|0
1645079520000|2022-02-17 06:32:00|311.15|308.95|311.49|309.29|311.96|309.76|311.15|308.95|0
1645079530000|2022-02-17 06:32:10|311.73|309.53|311.03|308.83|311.73|309.53|310.79|308.59|0
1645079540000|2022-02-17 06:32:20|311.49|309.29|311.15|308.95|311.49|309.29|311.15|308.95|0
1645079550000|2022-02-17 06:32:30|310.79|308.59|310.56|308.36|310.79|308.59|310.45|308.25|0
1645079560000|2022-02-17 06:32:40|309.16|306.96|308.93|306.73|309.75|307.55|308.93|306.73|0
1645079570000|2022-02-17 06:32:50|309.39|307.19|309.98|307.78|309.98|307.78|309.39|307.19|0
1645079580000|2022-02-17 06:33:00|310.45|308.25|309.75|307.55|310.45|308.25|309.75|307.55|0
1645079590000|2022-02-17 06:33:10|310.33|308.13|310.33|308.13|310.33|308.13|309.98|307.78|0
1645079600000|2022-02-17 06:33:20|310.68|308.48|310.45|308.25|310.68|308.48|310.33|308.13|0
1645079610000|2022-02-17 06:33:30|310.68|308.48|310.56|308.36|310.68|308.48|310.33|308.13|0
1645079620000|2022-02-17 06:33:40|310.45|308.25|310.09|307.89|310.68|308.48|310.09|307.89|0
1645079630000|2022-02-17 06:33:50|310.21|308.01|310.45|308.25|310.45|308.25|309.86|307.66|0
1645079640000|2022-02-17 06:34:00|310.09|307.89|309.52|307.32|310.33|308.13|309.52|307.32|0
1645079650000|2022-02-17 06:34:10|309.28|307.08|309.16|306.96|309.39|307.19|309.16|306.96|0
1645079660000|2022-02-17 06:34:20|309.05|306.85|309.28|307.08|309.28|307.08|309.05|306.85|0
1645079670000|2022-02-17 06:34:30|309.16|306.96|308.82|306.62|309.16|306.96|308.82|306.62|0
1645079680000|2022-02-17 06:34:40|308.93|306.73|308.46|306.26|308.93|306.73|308.23|306.03|0
1645079690000|2022-02-17 06:34:50|308.35|306.15|308.69|306.49|308.69|306.49|308.35|306.15|0
1645079700000|2022-02-17 06:35:00|308|305.8|307.76|305.56|308|305.8|307.53|305.33|0
1645079710000|2022-02-17 06:35:10|309.86|307.66|310.33|308.13|310.33|308.13|309.86|307.66|0
1645079720000|2022-02-17 06:35:20|310.09|307.89|309.79|307.59|310.09|307.89|309.56|307.36|0
1645079730000|2022-02-17 06:35:30|309.22|307.02|308.98|306.78|309.22|307.02|308.86|306.66|0
1645079740000|2022-02-17 06:35:40|309.09|306.89|309.09|306.89|309.09|306.89|308.98|306.78|0
1645079750000|2022-02-17 06:35:50|308.98|306.78|308.63|306.43|308.98|306.78|308.63|306.43|0
1645079760000|2022-02-17 06:36:00|308.75|306.55|308.63|306.43|308.75|306.55|308.52|306.32|0
1645079770000|2022-02-17 06:36:10|308.98|306.78|308.75|306.55|308.98|306.78|308.75|306.55|0
1645079780000|2022-02-17 06:36:20|309.09|306.89|309.09|306.89|309.09|306.89|308.86|306.66|0
1645079790000|2022-02-17 06:36:30|308.4|306.2|308.63|306.43|308.63|306.43|308.29|306.09|0
1645079800000|2022-02-17 06:36:40|308.4|306.2|308.16|305.96|308.52|306.32|308.16|305.96|0
1645079810000|2022-02-17 06:36:50|308.63|306.43|308.63|306.43|308.63|306.43|308.4|306.2|0
1645079820000|2022-02-17 06:37:00|308.4|306.2|309.09|306.89|309.22|307.02|308.4|306.2|0
1645079830000|2022-02-17 06:37:10|308.98|306.78|308.75|306.55|309.22|307.02|308.75|306.55|0
1645079840000|2022-02-17 06:37:20|308.63|306.43|308.28|306.08|308.63|306.43|308.28|306.08|0
1645079850000|2022-02-17 06:37:30|308.52|306.32|308.4|306.2|308.52|306.32|308.4|306.2|0
1645079860000|2022-02-17 06:37:40|308.52|306.32|308.4|306.2|308.52|306.32|308.4|306.2|0
1645079870000|2022-02-17 06:37:50|308.28|306.08|308.28|306.08|308.4|306.2|308.28|306.08|0
1645079880000|2022-02-17 06:38:00|308.52|306.32|309.21|307.01|309.21|307.01|308.4|306.2|0
1645079890000|2022-02-17 06:38:10|308.86|306.66|309.21|307.01|309.21|307.01|308.86|306.66|0
1645079900000|2022-02-17 06:38:20|309.33|307.13|309.45|307.25|309.45|307.25|309.21|307.01|0
1645079910000|2022-02-17 06:38:30|309.33|307.13|309.09|306.89|309.33|307.13|309.09|306.89|0
1645079920000|2022-02-17 06:38:40|308.98|306.78|308.98|306.78|308.98|306.78|308.98|306.78|0
1645079930000|2022-02-17 06:38:50|308.86|306.66|308.28|306.08|308.86|306.66|308.28|306.08|0
1645079940000|2022-02-17 06:39:00|308.16|305.96|308.4|306.2|308.52|306.32|308.16|305.96|0
1645079950000|2022-02-17 06:39:10|308.52|306.32|308.4|306.2|308.52|306.32|308.28|306.08|0
1645079960000|2022-02-17 06:39:20|308.28|306.08|308.4|306.2|308.4|306.2|308.28|306.08|0
1645079970000|2022-02-17 06:39:30|308.63|306.43|308.52|306.32|308.63|306.43|308.52|306.32|0
1645079990000|2022-02-17 06:39:50|308.75|306.55|308.75|306.55|308.75|306.55|308.75|306.55|0
1645080000000|2022-02-17 06:40:00|308.16|305.96|307.59|305.39|308.16|305.96|307.59|305.39|0
1645080010000|2022-02-17 06:40:10|306.66|304.46|307|304.8|307|304.8|306.66|304.46|0
1645080020000|2022-02-17 06:40:20|306.89|304.69|306.77|304.57|307.23|305.03|306.77|304.57|0
1645080030000|2022-02-17 06:40:30|307|304.8|306.54|304.34|307|304.8|306.54|304.34|0
1645080040000|2022-02-17 06:40:40|306.66|304.46|306.77|304.57|306.77|304.57|306.54|304.34|0
1645080050000|2022-02-17 06:40:50|307|304.8|306.77|304.57|307|304.8|306.77|304.57|0
1645080060000|2022-02-17 06:41:00|306.54|304.34|306.66|304.46|306.66|304.46|306.54|304.34|0
1645080070000|2022-02-17 06:41:10|306.54|304.34|306.66|304.46|306.77|304.57|306.54|304.34|0
1645080080000|2022-02-17 06:41:20|307|304.8|307.35|305.15|307.35|305.15|307|304.8|0
1645080090000|2022-02-17 06:41:30|307.59|305.39|307.35|305.15|307.59|305.39|307.35|305.15|0
1645080100000|2022-02-17 06:41:40|307.47|305.27|307.82|305.62|307.93|305.73|307.47|305.27|0
1645080110000|2022-02-17 06:41:50|307.59|305.39|307.35|305.15|307.59|305.39|307.23|305.03|0
1645080120000|2022-02-17 06:42:00|307.47|305.27|307.47|305.27|307.47|305.27|307.47|305.27|0
1645080130000|2022-02-17 06:42:10|307.59|305.39|307.47|305.27|307.59|305.39|307.47|305.27|0
1645080140000|2022-02-17 06:42:20|307.23|305.03|307.23|305.03|307.35|305.15|307.23|305.03|0
1645080150000|2022-02-17 06:42:30|307|304.8|307.12|304.92|307.12|304.92|307|304.8|0
1645080160000|2022-02-17 06:42:40|307|304.8|307.23|305.03|307.23|305.03|307|304.8|0
1645080170000|2022-02-17 06:42:50|307.35|305.15|307.23|305.03|307.35|305.15|307.23|305.03|0
1645080180000|2022-02-17 06:43:00|307.7|305.5|308.05|305.85|308.05|305.85|307.59|305.39|0
1645080190000|2022-02-17 06:43:10|307.82|305.62|308.05|305.85|308.05|305.85|307.7|305.5|0
1645080200000|2022-02-17 06:43:20|307.93|305.73|307.93|305.73|307.93|305.73|307.93|305.73|0
1645080210000|2022-02-17 06:43:30|308.05|305.85|308.39|306.19|308.39|306.19|308.05|305.85|0
1645080220000|2022-02-17 06:43:40|308.28|306.08|308.28|306.08|308.28|306.08|308.28|306.08|0
1645080230000|2022-02-17 06:43:50|308.16|305.96|308.05|305.85|308.16|305.96|308.05|305.85|0
1645080240000|2022-02-17 06:44:00|308.16|305.96|307.59|305.39|308.16|305.96|307.59|305.39|0
1645080250000|2022-02-17 06:44:10|307.46|305.26|307.7|305.5|307.7|305.5|307.23|305.03|0
1645080260000|2022-02-17 06:44:20|308.05|305.85|308.28|306.08|308.52|306.32|308.05|305.85|0
1645080270000|2022-02-17 06:44:30|308.39|306.19|308.05|305.85|308.39|306.19|308.05|305.85|0
1645080280000|2022-02-17 06:44:40|308.16|305.96|308.39|306.19|308.39|306.19|308.16|305.96|0
1645080290000|2022-02-17 06:44:50|308.52|306.32|308.39|306.19|308.52|306.32|308.39|306.19|0
1645080300000|2022-02-17 06:45:00|308.98|306.78|309.21|307.01|309.21|307.01|308.98|306.78|0
1645080310000|2022-02-17 06:45:10|309.09|306.89|309.79|307.59|309.79|307.59|309.09|306.89|0
1645080320000|2022-02-17 06:45:20|310.02|307.82|310.02|307.82|310.02|307.82|309.91|307.71|0
1645080330000|2022-02-17 06:45:30|310.26|308.06|310.02|307.82|310.26|308.06|310.02|307.82|0
1645080340000|2022-02-17 06:45:40|310.14|307.94|310.02|307.82|310.14|307.94|310.02|307.82|0
1645080350000|2022-02-17 06:45:50|310.49|308.29|310.26|308.06|310.49|308.29|310.26|308.06|0
1645080360000|2022-02-17 06:46:00|310.14|307.94|309.56|307.36|310.14|307.94|309.21|307.01|0
1645080370000|2022-02-17 06:46:10|309.45|307.25|309.09|306.89|309.45|307.25|308.86|306.66|0
1645080380000|2022-02-17 06:46:20|308.98|306.78|308.28|306.08|308.98|306.78|308.05|305.85|0
1645080390000|2022-02-17 06:46:30|308.39|306.19|308.63|306.43|308.63|306.43|308.39|306.19|0
1645080400000|2022-02-17 06:46:40|308.86|306.66|306.07|303.87|309.21|307.01|306.07|303.87|0
1645080410000|2022-02-17 06:46:50|306.42|304.22|307.46|305.26|307.46|305.26|305.73|303.53|0
1645080420000|2022-02-17 06:47:00|307.82|305.62|307.46|305.26|307.82|305.62|307|304.8|0
1645080430000|2022-02-17 06:47:10|307.7|305.5|307.93|305.73|307.93|305.73|307.12|304.92|0
1645080440000|2022-02-17 06:47:20|307.82|305.62|307.93|305.73|307.93|305.73|307.58|305.38|0
1645080450000|2022-02-17 06:47:30|307.58|305.38|308.51|306.31|308.51|306.31|307.58|305.38|0
1645080460000|2022-02-17 06:47:40|308.39|306.19|308.16|305.96|308.39|306.19|307.93|305.73|0
1645080470000|2022-02-17 06:47:50|308.05|305.85|308.05|305.85|308.05|305.85|307.93|305.73|0
1645080480000|2022-02-17 06:48:00|308.16|305.96|308.39|306.19|308.39|306.19|308.16|305.96|0
1645080490000|2022-02-17 06:48:10|308.63|306.43|308.75|306.55|308.75|306.55|308.51|306.31|0
1645080500000|2022-02-17 06:48:20|308.63|306.43|308.28|306.08|308.63|306.43|308.16|305.96|0
1645080510000|2022-02-17 06:48:30|308.05|305.85|307.7|305.5|308.05|305.85|307.58|305.38|0
1645080520000|2022-02-17 06:48:40|307.93|305.73|308.05|305.85|308.16|305.96|307.93|305.73|0
1645080530000|2022-02-17 06:48:50|307.93|305.73|308.39|306.19|308.39|306.19|307.93|305.73|0
1645080540000|2022-02-17 06:49:00|308.28|306.08|308.28|306.08|308.28|306.08|308.16|305.96|0
1645080550000|2022-02-17 06:49:10|308.63|306.43|308.86|306.66|308.86|306.66|308.63|306.43|0
1645080560000|2022-02-17 06:49:20|308.63|306.43|308.39|306.19|308.86|306.66|308.39|306.19|0
1645080570000|2022-02-17 06:49:30|308.28|306.08|308.28|306.08|308.39|306.19|308.28|306.08|0
1645080580000|2022-02-17 06:49:40|308.51|306.31|308.39|306.19|308.63|306.43|308.39|306.19|0
1645080590000|2022-02-17 06:49:50|308.16|305.96|308.28|306.08|308.28|306.08|308.16|305.96|0
1645080600000|2022-02-17 06:50:00|308.16|305.96|308.16|305.96|308.39|306.19|308.16|305.96|0
1645080610000|2022-02-17 06:50:10|308.05|305.85|307.82|305.62|308.16|305.96|307.82|305.62|0
1645080620000|2022-02-17 06:50:20|307.46|305.26|307.82|305.62|307.82|305.62|307.46|305.26|0
1645080630000|2022-02-17 06:50:30|307.7|305.5|307.23|305.03|307.7|305.5|307|304.8|0
1645080640000|2022-02-17 06:50:40|307.35|305.15|307.23|305.03|307.35|305.15|307.23|305.03|0
1645080650000|2022-02-17 06:50:50|306.89|304.69|306.89|304.69|307|304.8|306.89|304.69|0
1645080660000|2022-02-17 06:51:00|306.53|304.33|307|304.8|307|304.8|306.53|304.33|0
1645080670000|2022-02-17 06:51:10|307.12|304.92|306.89|304.69|307.46|305.26|306.77|304.57|0
1645080680000|2022-02-17 06:51:20|306.77|304.57|306.19|303.99|306.77|304.57|306.19|303.99|0
1645080690000|2022-02-17 06:51:30|306.07|303.87|305.61|303.41|306.07|303.87|305.61|303.41|0
1645080700000|2022-02-17 06:51:40|305.73|303.53|305.84|303.64|305.84|303.64|305.61|303.41|0
1645080710000|2022-02-17 06:51:50|305.6|303.4|305.84|303.64|305.84|303.64|305.6|303.4|0
1645080720000|2022-02-17 06:52:00|305.96|303.76|305.73|303.53|305.96|303.76|305.6|303.4|0
1645080730000|2022-02-17 06:52:10|305.6|303.4|306.89|304.69|306.89|304.69|305.6|303.4|0
1645080740000|2022-02-17 06:52:20|306.77|304.57|307.93|305.73|307.93|305.73|306.77|304.57|0
1645080750000|2022-02-17 06:52:30|307.82|305.62|307.23|305.03|307.82|305.62|307.23|305.03|0
1645080760000|2022-02-17 06:52:40|307.46|305.26|307.23|305.03|307.46|305.26|307.23|305.03|0
1645080770000|2022-02-17 06:52:50|307.46|305.26|307.58|305.38|307.58|305.38|307.46|305.26|0
1645080780000|2022-02-17 06:53:00|307.46|305.26|307.35|305.15|307.46|305.26|307.23|305.03|0
1645080790000|2022-02-17 06:53:10|307.46|305.26|307.46|305.26|307.58|305.38|307.35|305.15|0
1645080800000|2022-02-17 06:53:20|307.58|305.38|307.69|305.49|307.69|305.49|307.58|305.38|0
1645080810000|2022-02-17 06:53:30|307.12|304.92|307.35|305.15|307.35|305.15|307.12|304.92|0
1645080820000|2022-02-17 06:53:40|307.12|304.92|307.12|304.92|307.23|305.03|307.12|304.92|0
1645080830000|2022-02-17 06:53:50|307.46|305.26|307.46|305.26|307.46|305.26|307.23|305.03|0
1645080840000|2022-02-17 06:54:00|307.23|305.03|307.35|305.15|307.58|305.38|307.23|305.03|0
1645080850000|2022-02-17 06:54:10|307.23|305.03|306.89|304.69|307.69|305.49|306.89|304.69|0
1645080860000|2022-02-17 06:54:20|307.23|305.03|307.35|305.15|307.35|305.15|307.23|305.03|0
1645080870000|2022-02-17 06:54:30|307.23|305.03|307|304.8|307.23|305.03|306.76|304.56|0
1645080880000|2022-02-17 06:54:40|307.12|304.92|307|304.8|307.12|304.92|307|304.8|0
1645080890000|2022-02-17 06:54:50|306.89|304.69|306.76|304.56|307|304.8|306.19|303.99|0
1645080900000|2022-02-17 06:55:00|306.3|304.1|306.65|304.45|306.65|304.45|306.3|304.1|0
1645080910000|2022-02-17 06:55:10|306.76|304.56|306.89|304.69|306.89|304.69|306.65|304.45|0
1645080920000|2022-02-17 06:55:20|306.76|304.56|305.6|303.4|306.76|304.56|305.6|303.4|0
1645080930000|2022-02-17 06:55:30|305.84|303.64|305.6|303.4|305.96|303.76|305.6|303.4|0
1645080940000|2022-02-17 06:55:40|305.37|303.17|305.14|302.94|305.37|303.17|305.14|302.94|0
1645080950000|2022-02-17 06:55:50|305.37|303.17|305.14|302.94|305.49|303.29|305.14|302.94|0
1645080960000|2022-02-17 06:56:00|305.49|303.29|305.26|303.06|305.49|303.29|305.26|303.06|0
1645080970000|2022-02-17 06:56:10|305.14|302.94|304.91|302.71|305.14|302.94|304.91|302.71|0
1645080980000|2022-02-17 06:56:20|304.8|302.6|304.68|302.48|304.8|302.6|304.68|302.48|0
1645080990000|2022-02-17 06:56:30|305.14|302.94|305.14|302.94|305.26|303.06|305.14|302.94|0
1645081000000|2022-02-17 06:56:40|305.49|303.29|304.68|302.48|305.49|303.29|304.68|302.48|0
1645081010000|2022-02-17 06:56:50|304.91|302.71|305.03|302.83|305.03|302.83|304.56|302.36|0
1645081020000|2022-02-17 06:57:00|305.6|303.4|305.84|303.64|305.84|303.64|305.6|303.4|0
1645081030000|2022-02-17 06:57:10|304.91|302.71|305.6|303.4|305.6|303.4|304.91|302.71|0
1645081040000|2022-02-17 06:57:20|305.84|303.64|305.6|303.4|305.84|303.64|305.6|303.4|0
1645081050000|2022-02-17 06:57:30|305.26|303.06|305.37|303.17|305.37|303.17|305.03|302.83|0
1645081060000|2022-02-17 06:57:40|304.68|302.48|304.68|302.48|304.8|302.6|304.68|302.48|0
1645081070000|2022-02-17 06:57:50|304.91|302.71|304.68|302.48|304.91|302.71|304.68|302.48|0
1645081080000|2022-02-17 06:58:00|304.8|302.6|304.91|302.71|304.91|302.71|304.68|302.48|0
1645081090000|2022-02-17 06:58:10|304.44|302.24|304.8|302.6|304.91|302.71|304.44|302.24|0
1645081100000|2022-02-17 06:58:20|304.56|302.36|304.1|301.9|304.56|302.36|304.1|301.9|0
1645081110000|2022-02-17 06:58:30|303.98|301.78|304.33|302.13|304.33|302.13|303.98|301.78|0
1645081120000|2022-02-17 06:58:40|304.21|302.01|305.03|302.83|305.03|302.83|304.21|302.01|0
1645081130000|2022-02-17 06:58:50|305.14|302.94|305.03|302.83|305.14|302.94|304.91|302.71|0
1645081140000|2022-02-17 06:59:00|304.91|302.71|305.49|303.29|305.49|303.29|304.91|302.71|0
1645081150000|2022-02-17 06:59:10|305.96|303.76|305.72|303.52|305.96|303.76|305.6|303.4|0
1645081160000|2022-02-17 06:59:20|305.37|303.17|305.14|302.94|305.37|303.17|305.03|302.83|0
1645081170000|2022-02-17 06:59:30|305.03|302.83|305.37|303.17|305.37|303.17|305.03|302.83|0
1645081180000|2022-02-17 06:59:40|305.6|303.4|306.3|304.1|306.3|304.1|305.37|303.17|0
1645081190000|2022-02-17 06:59:50|306.53|304.33|305.83|303.63|306.53|304.33|305.83|303.63|0
1645081200000|2022-02-17 07:00:00|305.96|303.76|306.3|304.1|306.3|304.1|305.96|303.76|0
1645081210000|2022-02-17 07:00:10|305.83|303.63|305.95|303.75|305.96|303.76|305.83|303.63|0
1645081220000|2022-02-17 07:00:20|305.72|303.52|304.33|302.13|305.72|303.52|304.33|302.13|0
1645081230000|2022-02-17 07:00:30|304.44|302.24|303.87|301.67|304.44|302.24|303.75|301.55|0
1645081240000|2022-02-17 07:00:40|303.75|301.55|303.4|301.2|303.75|301.55|303.28|301.08|0
1645081250000|2022-02-17 07:00:50|303.52|301.32|303.87|301.67|303.87|301.67|303.28|301.08|0
1645081260000|2022-02-17 07:01:00|303.4|301.2|302.94|300.74|303.4|301.2|302.94|300.74|0
1645081270000|2022-02-17 07:01:10|303.05|300.85|302.82|300.62|303.05|300.85|302.82|300.62|0
1645081280000|2022-02-17 07:01:20|302.59|300.39|302.71|300.51|302.82|300.62|302.59|300.39|0
1645081290000|2022-02-17 07:01:30|302.48|300.28|303.4|301.2|303.4|301.2|302.48|300.28|0
1645081300000|2022-02-17 07:01:40|302.94|300.74|303.64|301.44|303.64|301.44|302.94|300.74|0
1645081310000|2022-02-17 07:01:50|303.75|301.55|303.87|301.67|303.87|301.67|303.75|301.55|0
1645081320000|2022-02-17 07:02:00|303.75|301.55|303.98|301.78|303.98|301.78|303.75|301.55|0
1645081330000|2022-02-17 07:02:10|303.75|301.55|303.05|300.85|303.75|301.55|303.05|300.85|0
1645081340000|2022-02-17 07:02:20|302.82|300.62|302.82|300.62|302.82|300.62|302.82|300.62|0
1645081350000|2022-02-17 07:02:30|303.52|301.32|303.4|301.2|303.52|301.32|303.4|301.2|0
1645081360000|2022-02-17 07:02:40|303.28|301.08|303.17|300.97|303.28|301.08|303.17|300.97|0
1645081370000|2022-02-17 07:02:50|302.25|300.05|302.59|300.39|302.59|300.39|302.25|300.05|0
1645081380000|2022-02-17 07:03:00|302.94|300.74|303.28|301.08|303.4|301.2|302.94|300.74|0
1645081390000|2022-02-17 07:03:10|303.05|300.85|302.59|300.39|303.05|300.85|302.59|300.39|0
1645081400000|2022-02-17 07:03:20|302.82|300.62|302.94|300.74|302.94|300.74|302.82|300.62|0
1645081410000|2022-02-17 07:03:30|302.82|300.62|302.36|300.16|302.82|300.62|302.36|300.16|0
1645081420000|2022-02-17 07:03:40|302.59|300.39|302.59|300.39|302.59|300.39|302.25|300.05|0
1645081430000|2022-02-17 07:03:50|302.48|300.28|302.82|300.62|302.82|300.62|302.48|300.28|0
1645081440000|2022-02-17 07:04:00|303.05|300.85|302.48|300.28|303.05|300.85|302.13|299.93|0
1645081450000|2022-02-17 07:04:10|302.13|299.93|301.55|299.35|302.13|299.93|301.55|299.35|0
1645081460000|2022-02-17 07:04:20|301.09|298.89|301.43|299.23|301.43|299.23|300.51|298.31|0
1645081470000|2022-02-17 07:04:30|301.89|299.69|302.13|299.93|302.13|299.93|301.43|299.23|0
1645081480000|2022-02-17 07:04:40|302.36|300.16|302.13|299.93|302.59|300.39|302.13|299.93|0
1645081490000|2022-02-17 07:04:50|302.36|300.16|302.13|299.93|302.59|300.39|302.13|299.93|0
1645081500000|2022-02-17 07:05:00|301.89|299.69|302.59|300.39|302.59|300.39|301.89|299.69|0
1645081510000|2022-02-17 07:05:10|302.82|300.62|302.59|300.39|302.82|300.62|302.59|300.39|0
1645081520000|2022-02-17 07:05:20|302.36|300.16|302.59|300.39|302.59|300.39|302.01|299.81|0
1645081530000|2022-02-17 07:05:30|302.25|300.05|301.66|299.46|302.25|300.05|301.66|299.46|0
1645081540000|2022-02-17 07:05:40|302.36|300.16|302.13|299.93|302.36|300.16|302.13|299.93|0
1645081550000|2022-02-17 07:05:50|302.01|299.81|301.89|299.69|302.13|299.93|301.89|299.69|0
1645081560000|2022-02-17 07:06:00|301.78|299.58|300.86|298.66|301.78|299.58|300.74|298.54|0
1645081570000|2022-02-17 07:06:10|300.51|298.31|300.97|298.77|300.97|298.77|300.51|298.31|0
1645081580000|2022-02-17 07:06:20|301.09|298.89|301.43|299.23|301.78|299.58|301.09|298.89|0
1645081590000|2022-02-17 07:06:30|301.55|299.35|301.43|299.23|301.66|299.46|301.43|299.23|0
1645081600000|2022-02-17 07:06:40|301.55|299.35|301.66|299.46|301.66|299.46|301.43|299.23|0
1645081610000|2022-02-17 07:06:50|301.55|299.35|301.32|299.12|301.66|299.46|301.32|299.12|0
1645081620000|2022-02-17 07:07:00|301.43|299.23|300.51|298.31|301.43|299.23|300.51|298.31|0
1645081630000|2022-02-17 07:07:10|300.28|298.08|299.81|297.61|300.28|298.08|299.81|297.61|0
1645081640000|2022-02-17 07:07:20|300.05|297.85|300.63|298.43|300.63|298.43|300.05|297.85|0
1645081650000|2022-02-17 07:07:30|300.74|298.54|300.74|298.54|300.74|298.54|300.74|298.54|0
1645081660000|2022-02-17 07:07:40|300.97|298.77|301.2|299|301.2|299|300.97|298.77|0
1645081670000|2022-02-17 07:07:50|301.09|298.89|300.28|298.08|301.09|298.89|300.28|298.08|0
1645081680000|2022-02-17 07:08:00|300.51|298.31|300.16|297.96|300.74|298.54|300.16|297.96|0
1645081690000|2022-02-17 07:08:10|300.4|298.2|300.51|298.31|300.63|298.43|300.28|298.08|0
1645081700000|2022-02-17 07:08:20|300.63|298.43|300.86|298.66|300.86|298.66|300.4|298.2|0
1645081710000|2022-02-17 07:08:30|300.97|298.77|300.38|298.18|300.97|298.77|300.38|298.18|0
1645081720000|2022-02-17 07:08:40|300.28|298.08|301.04|298.84|301.04|298.84|300.28|298.08|0
1645081730000|2022-02-17 07:08:50|301.27|299.07|301.27|299.07|301.27|299.07|301.16|298.96|0
1645081740000|2022-02-17 07:09:00|301.39|299.19|302.09|299.89|302.09|299.89|301.39|299.19|0
1645081750000|2022-02-17 07:09:10|301.91|299.71|301.91|299.71|301.91|299.71|301.91|299.71|0
1645081760000|2022-02-17 07:09:20|302.03|299.83|302.14|299.94|302.14|299.94|302.03|299.83|0
1645081770000|2022-02-17 07:09:30|302.6|300.4|302.14|299.94|302.83|300.63|302.14|299.94|0
1645081780000|2022-02-17 07:09:40|302.37|300.17|302.37|300.17|302.6|300.4|302.37|300.17|0
1645081790000|2022-02-17 07:09:50|302.6|300.4|302.49|300.29|302.6|300.4|302.37|300.17|0
1645081800000|2022-02-17 07:10:00|302.6|300.4|303.06|300.86|303.06|300.86|302.6|300.4|0
1645081820000|2022-02-17 07:10:20|303.18|300.98|303.42|301.22|303.42|301.22|303.18|300.98|0
1645081830000|2022-02-17 07:10:30|303.3|301.1|303.88|301.68|303.88|301.68|303.3|301.1|0
1645081840000|2022-02-17 07:10:40|303.76|301.56|303.18|300.98|303.76|301.56|302.83|300.63|0
1645081850000|2022-02-17 07:10:50|303.3|301.1|302.6|300.4|303.3|301.1|302.6|300.4|0
1645081860000|2022-02-17 07:11:00|302.49|300.29|302.95|300.75|303.06|300.86|302.49|300.29|0
1645081870000|2022-02-17 07:11:10|303.3|301.1|303.99|301.79|303.99|301.79|303.18|300.98|0
1645081880000|2022-02-17 07:11:20|304.22|302.02|303.65|301.45|304.22|302.02|303.65|301.45|0
1645081890000|2022-02-17 07:11:30|303.53|301.33|303.18|300.98|303.53|301.33|303.18|300.98|0
1645081900000|2022-02-17 07:11:40|303.06|300.86|302.83|300.63|303.06|300.86|302.72|300.52|0
1645081910000|2022-02-17 07:11:50|302.6|300.4|302.83|300.63|302.83|300.63|302.6|300.4|0
1645081920000|2022-02-17 07:12:00|302.95|300.75|302.95|300.75|302.95|300.75|302.83|300.63|0
1645081930000|2022-02-17 07:12:10|303.06|300.86|303.29|301.09|303.29|301.09|302.83|300.63|0
1645081940000|2022-02-17 07:12:20|303.06|300.86|302.37|300.17|303.18|300.98|302.37|300.17|0
1645081950000|2022-02-17 07:12:30|301.56|299.36|300.75|298.55|301.91|299.71|300.75|298.55|0
1645081960000|2022-02-17 07:12:40|300.41|298.21|300.52|298.32|300.52|298.32|300.29|298.09|0
1645081970000|2022-02-17 07:12:50|301.8|299.6|301.68|299.48|301.8|299.6|301.44|299.24|0
1645081980000|2022-02-17 07:13:00|301.21|299.01|301.44|299.24|301.56|299.36|301.21|299.01|0
1645081990000|2022-02-17 07:13:10|300.98|298.78|303.18|300.98|303.18|300.98|300.98|298.78|0
1645082000000|2022-02-17 07:13:20|303.53|301.33|303.76|301.56|303.88|301.68|303.53|301.33|0
1645082010000|2022-02-17 07:13:30|303.53|301.33|303.53|301.33|303.53|301.33|303.29|301.09|0
1645082020000|2022-02-17 07:13:40|303.06|300.86|303.06|300.86|303.06|300.86|302.83|300.63|0
1645082030000|2022-02-17 07:13:50|302.83|300.63|301.91|299.71|303.18|300.98|301.91|299.71|0
1645082040000|2022-02-17 07:14:00|302.83|300.63|302.49|300.29|302.83|300.63|302.49|300.29|0
1645082050000|2022-02-17 07:14:10|302.37|300.17|302.37|300.17|302.83|300.63|302.37|300.17|0
1645082060000|2022-02-17 07:14:20|302.49|300.29|302.03|299.83|302.49|300.29|302.03|299.83|0
1645082070000|2022-02-17 07:14:30|302.14|299.94|302.37|300.17|302.49|300.29|302.14|299.94|0
1645082080000|2022-02-17 07:14:40|302.26|300.06|303.06|300.86|303.06|300.86|302.26|300.06|0
1645082090000|2022-02-17 07:14:50|302.95|300.75|302.83|300.63|302.95|300.75|302.83|300.63|0
1645082100000|2022-02-17 07:15:00|303.06|300.86|302.95|300.75|303.41|301.21|302.83|300.63|0
1645082110000|2022-02-17 07:15:10|303.06|300.86|303.06|300.86|303.06|300.86|302.95|300.75|0
1645082120000|2022-02-17 07:15:20|302.95|300.75|302.95|300.75|303.18|300.98|302.95|300.75|0
1645082130000|2022-02-17 07:15:30|303.29|301.09|302.95|300.75|303.29|301.09|302.95|300.75|0
1645082140000|2022-02-17 07:15:40|303.29|301.09|303.29|301.09|303.29|301.09|303.06|300.86|0
1645082150000|2022-02-17 07:15:50|303.53|301.33|303.76|301.56|303.76|301.56|303.41|301.21|0
1645082160000|2022-02-17 07:16:00|303.53|301.33|303.76|301.56|303.76|301.56|303.53|301.33|0
1645082170000|2022-02-17 07:16:10|304.11|301.91|303.76|301.56|304.11|301.91|303.76|301.56|0
1645082180000|2022-02-17 07:16:20|303.65|301.45|303.18|300.98|303.65|301.45|303.18|300.98|0
1645082190000|2022-02-17 07:16:30|303.06|300.86|302.83|300.63|303.06|300.86|302.83|300.63|0
1645082200000|2022-02-17 07:16:40|302.72|300.52|302.72|300.52|302.72|300.52|302.6|300.4|0
1645082210000|2022-02-17 07:16:50|302.83|300.63|302.26|300.06|302.83|300.63|302.26|300.06|0
1645082220000|2022-02-17 07:17:00|302.14|299.94|301.79|299.59|302.14|299.94|301.44|299.24|0
1645082230000|2022-02-17 07:17:10|302.26|300.06|302.6|300.4|302.6|300.4|302.26|300.06|0
1645082240000|2022-02-17 07:17:20|302.37|300.17|301.67|299.47|302.37|300.17|301.67|299.47|0
1645082250000|2022-02-17 07:17:30|301.9|299.7|301.67|299.47|302.14|299.94|301.67|299.47|0
1645082260000|2022-02-17 07:17:40|301.9|299.7|302.14|299.94|302.14|299.94|301.9|299.7|0
1645082270000|2022-02-17 07:17:50|302.26|300.06|302.14|299.94|302.26|300.06|302.14|299.94|0
1645082280000|2022-02-17 07:18:00|302.26|300.06|302.37|300.17|302.37|300.17|302.14|299.94|0
1645082290000|2022-02-17 07:18:10|302.72|300.52|303.06|300.86|303.41|301.21|302.72|300.52|0
1645082300000|2022-02-17 07:18:20|303.18|300.98|303.18|300.98|303.18|300.98|303.06|300.86|0
1645082310000|2022-02-17 07:18:30|303.06|300.86|302.95|300.75|303.06|300.86|302.83|300.63|0
1645082320000|2022-02-17 07:18:40|302.83|300.63|302.83|300.63|303.06|300.86|302.83|300.63|0
1645082330000|2022-02-17 07:18:50|302.95|300.75|303.18|300.98|303.18|300.98|302.95|300.75|0
1645082340000|2022-02-17 07:19:00|303.29|301.09|302.37|300.17|303.29|301.09|302.37|300.17|0
1645082350000|2022-02-17 07:19:10|302.14|299.94|302.02|299.82|302.49|300.29|302.02|299.82|0
1645082360000|2022-02-17 07:19:20|302.14|299.94|301.44|299.24|302.14|299.94|301.21|299.01|0
1645082370000|2022-02-17 07:19:30|301.56|299.36|301.67|299.47|301.67|299.47|301.56|299.36|0
1645082380000|2022-02-17 07:19:40|301.79|299.59|301.79|299.59|301.9|299.7|301.67|299.47|0
1645082390000|2022-02-17 07:19:50|301.9|299.7|302.14|299.94|302.14|299.94|301.9|299.7|0
1645082400000|2022-02-17 07:20:00|302.83|300.63|303.06|300.86|303.06|300.86|302.83|300.63|0
1645082410000|2022-02-17 07:20:10|303.29|301.09|303.06|300.86|303.41|301.21|303.06|300.86|0
1645082420000|2022-02-17 07:20:20|302.95|300.75|303.29|301.09|303.29|301.09|302.95|300.75|0
1645082430000|2022-02-17 07:20:30|303.76|301.56|303.41|301.21|303.76|301.56|303.41|301.21|0
1645082440000|2022-02-17 07:20:40|303.29|301.09|303.52|301.32|303.52|301.32|303.29|301.09|0
1645082450000|2022-02-17 07:20:50|303.41|301.21|303.76|301.56|303.76|301.56|303.41|301.21|0
1645082460000|2022-02-17 07:21:00|303.64|301.44|303.52|301.32|303.64|301.44|303.52|301.32|0
1645082470000|2022-02-17 07:21:10|303.29|301.09|303.29|301.09|303.29|301.09|303.29|301.09|0
1645082480000|2022-02-17 07:21:20|303.18|300.98|303.29|301.09|303.29|301.09|303.18|300.98|0
1645082490000|2022-02-17 07:21:30|302.95|300.75|302.83|300.63|302.95|300.75|302.72|300.52|0
1645082500000|2022-02-17 07:21:40|303.06|300.86|302.95|300.75|303.06|300.86|302.95|300.75|0
1645082510000|2022-02-17 07:21:50|303.06|300.86|303.29|301.09|303.29|301.09|303.06|300.86|0
1645082520000|2022-02-17 07:22:00|303.41|301.21|302.83|300.63|303.41|301.21|302.83|300.63|0
1645082530000|2022-02-17 07:22:10|303.52|301.32|303.52|301.32|303.52|301.32|303.52|301.32|0
1645082540000|2022-02-17 07:22:20|303.41|301.21|303.52|301.32|303.52|301.32|303.41|301.21|0
1645082550000|2022-02-17 07:22:30|303.29|301.09|303.75|301.55|303.75|301.55|303.29|301.09|0
1645082560000|2022-02-17 07:22:40|303.88|301.68|304.11|301.91|304.11|301.91|303.88|301.68|0
1645082570000|2022-02-17 07:22:50|304.22|302.02|303.75|301.55|304.22|302.02|303.75|301.55|0
1645082590000|2022-02-17 07:23:10|303.52|301.32|303.52|301.32|303.52|301.32|303.52|301.32|0
1645082600000|2022-02-17 07:23:20|303.06|300.86|303.64|301.44|303.64|301.44|303.06|300.86|0
1645082610000|2022-02-17 07:23:30|303.29|301.09|303.06|300.86|303.29|301.09|303.06|300.86|0
1645082620000|2022-02-17 07:23:40|302.83|300.63|303.29|301.09|303.29|301.09|302.83|300.63|0
1645082630000|2022-02-17 07:23:50|303.06|300.86|303.29|301.09|303.29|301.09|303.06|300.86|0
1645082640000|2022-02-17 07:24:00|303.06|300.86|303.06|300.86|303.29|301.09|303.06|300.86|0
1645082650000|2022-02-17 07:24:10|302.95|300.75|302.95|300.75|302.95|300.75|302.83|300.63|0
1645082660000|2022-02-17 07:24:20|302.72|300.52|302.37|300.17|302.72|300.52|302.13|299.93|0
1645082670000|2022-02-17 07:24:30|301.9|299.7|302.6|300.4|302.6|300.4|301.9|299.7|0
1645082680000|2022-02-17 07:24:40|302.83|300.63|303.18|300.98|303.29|301.09|302.83|300.63|0
1645082690000|2022-02-17 07:24:50|303.06|300.86|303.75|301.55|303.75|301.55|303.06|300.86|0
1645082700000|2022-02-17 07:25:00|303.52|301.32|304.11|301.91|304.22|302.02|303.52|301.32|0
1645082710000|2022-02-17 07:25:10|303.87|301.67|303.75|301.55|303.87|301.67|303.75|301.55|0
1645082720000|2022-02-17 07:25:20|303.64|301.44|303.52|301.32|303.64|301.44|303.52|301.32|0
1645082730000|2022-02-17 07:25:30|303.64|301.44|303.29|301.09|303.64|301.44|303.18|300.98|0
1645082740000|2022-02-17 07:25:40|303.06|300.86|303.06|300.86|303.18|300.98|303.06|300.86|0
1645082750000|2022-02-17 07:25:50|302.95|300.75|303.06|300.86|303.18|300.98|302.95|300.75|0
1645082760000|2022-02-17 07:26:00|303.29|301.09|303.18|300.98|303.29|301.09|303.18|300.98|0
1645082770000|2022-02-17 07:26:10|303.52|301.32|303.64|301.44|303.75|301.55|303.52|301.32|0
1645082780000|2022-02-17 07:26:20|303.41|301.21|303.75|301.55|303.75|301.55|303.41|301.21|0
1645082790000|2022-02-17 07:26:30|303.64|301.44|303.64|301.44|303.64|301.44|303.52|301.32|0
1645082800000|2022-02-17 07:26:40|303.52|301.32|303.64|301.44|303.75|301.55|303.52|301.32|0
1645082810000|2022-02-17 07:26:50|303.52|301.32|303.52|301.32|303.64|301.44|303.52|301.32|0
1645082820000|2022-02-17 07:27:00|303.64|301.44|303.52|301.32|303.64|301.44|303.52|301.32|0
1645082830000|2022-02-17 07:27:10|303.64|301.44|303.52|301.32|303.64|301.44|303.52|301.32|0
1645082850000|2022-02-17 07:27:30|303.41|301.21|302.72|300.52|303.41|301.21|302.72|300.52|0
1645082860000|2022-02-17 07:27:40|302.6|300.4|302.72|300.52|302.83|300.63|302.6|300.4|0
1645082870000|2022-02-17 07:27:50|302.83|300.63|303.18|300.98|303.18|300.98|302.83|300.63|0
1645082880000|2022-02-17 07:28:00|303.06|300.86|303.06|300.86|303.29|301.09|303.06|300.86|0
1645082890000|2022-02-17 07:28:10|303.29|301.09|303.29|301.09|303.29|301.09|303.29|301.09|0
1645082900000|2022-02-17 07:28:20|303.52|301.32|303.75|301.55|303.75|301.55|303.52|301.32|0
1645082910000|2022-02-17 07:28:30|303.98|301.78|303.98|301.78|303.98|301.78|303.98|301.78|0
1645082920000|2022-02-17 07:28:40|304.22|302.02|304.68|302.48|304.68|302.48|304.22|302.02|0
1645082930000|2022-02-17 07:28:50|304.45|302.25|304.8|302.6|304.91|302.71|304.45|302.25|0
1645082940000|2022-02-17 07:29:00|304.34|302.14|304.1|301.9|304.34|302.14|303.98|301.78|0
1645082950000|2022-02-17 07:29:10|303.98|301.78|303.75|301.55|303.98|301.78|303.75|301.55|0
1645082960000|2022-02-17 07:29:20|303.87|301.67|303.52|301.32|303.87|301.67|303.52|301.32|0
1645082970000|2022-02-17 07:29:30|303.64|301.44|303.75|301.55|303.75|301.55|303.64|301.44|0
1645082980000|2022-02-17 07:29:40|303.29|301.09|303.41|301.21|303.41|301.21|303.29|301.09|0
1645082990000|2022-02-17 07:29:50|303.75|301.55|304.1|301.9|304.1|301.9|303.64|301.44|0
1645083000000|2022-02-17 07:30:00|304.22|302.02|304.68|302.48|304.68|302.48|304.22|302.02|0
1645083020000|2022-02-17 07:30:20|304.91|302.71|305.14|302.94|305.14|302.94|304.91|302.71|0
1645083030000|2022-02-17 07:30:30|305.26|303.06|305.37|303.17|305.5|303.3|305.26|303.06|0
1645083040000|2022-02-17 07:30:40|305.14|302.94|305.03|302.83|305.14|302.94|305.03|302.83|0
1645083050000|2022-02-17 07:30:50|304.91|302.71|304.45|302.25|304.91|302.71|304.45|302.25|0
1645083060000|2022-02-17 07:31:00|304.68|302.48|303.98|301.78|304.68|302.48|303.98|301.78|0
1645083070000|2022-02-17 07:31:10|303.75|301.55|303.75|301.55|303.75|301.55|303.75|301.55|0
1645083080000|2022-02-17 07:31:20|303.64|301.44|303.75|301.55|303.75|301.55|303.64|301.44|0
1645083090000|2022-02-17 07:31:30|303.52|301.32|303.98|301.78|303.98|301.78|303.52|301.32|0
1645083100000|2022-02-17 07:31:40|304.34|302.14|303.87|301.67|304.34|302.14|303.75|301.55|0
1645083110000|2022-02-17 07:31:50|303.75|301.55|303.64|301.44|303.75|301.55|303.64|301.44|0
1645083120000|2022-02-17 07:32:00|303.52|301.32|303.52|301.32|303.52|301.32|303.41|301.21|0
1645083130000|2022-02-17 07:32:10|303.29|301.09|303.52|301.32|303.52|301.32|303.29|301.09|0
1645083140000|2022-02-17 07:32:20|303.75|301.55|303.75|301.55|303.98|301.78|303.75|301.55|0
1645083150000|2022-02-17 07:32:30|303.52|301.32|303.52|301.32|303.52|301.32|303.52|301.32|0
1645083160000|2022-02-17 07:32:40|303.41|301.21|303.41|301.21|303.41|301.21|303.29|301.09|0
1645083170000|2022-02-17 07:32:50|301.67|299.47|301.9|299.7|302.13|299.93|301.67|299.47|0
1645083180000|2022-02-17 07:33:00|302.02|299.82|302.13|299.93|302.13|299.93|302.02|299.82|0
1645083190000|2022-02-17 07:33:10|302.59|300.39|302.48|300.28|302.59|300.39|302.36|300.16|0
1645083200000|2022-02-17 07:33:20|302.36|300.16|302.48|300.28|302.48|300.28|302.36|300.16|0
1645083210000|2022-02-17 07:33:30|302.59|300.39|303.06|300.86|303.06|300.86|302.59|300.39|0
1645083220000|2022-02-17 07:33:40|302.82|300.62|302.82|300.62|302.95|300.75|302.82|300.62|0
1645083230000|2022-02-17 07:33:50|303.06|300.86|303.06|300.86|303.29|301.09|303.06|300.86|0
1645083240000|2022-02-17 07:34:00|302.36|300.16|302.36|300.16|302.36|300.16|302.13|299.93|0
1645083250000|2022-02-17 07:34:10|302.13|299.93|301.56|299.36|302.13|299.93|301.56|299.36|0
1645083260000|2022-02-17 07:34:20|301.67|299.47|301.44|299.24|301.79|299.59|301.44|299.24|0
1645083270000|2022-02-17 07:34:30|301.67|299.47|300.97|298.77|301.67|299.47|300.97|298.77|0
1645083280000|2022-02-17 07:34:40|300.74|298.54|301.21|299.01|301.21|299.01|300.74|298.54|0
1645083290000|2022-02-17 07:34:50|301.44|299.24|301.21|299.01|301.44|299.24|301.21|299.01|0
1645083300000|2022-02-17 07:35:00|300.86|298.66|301.67|299.47|301.67|299.47|300.74|298.54|0
1645083310000|2022-02-17 07:35:10|301.44|299.24|301.67|299.47|301.67|299.47|301.44|299.24|0
1645083320000|2022-02-17 07:35:20|301.9|299.7|301.9|299.7|301.9|299.7|301.67|299.47|0
1645083330000|2022-02-17 07:35:30|302.13|299.93|302.13|299.93|302.13|299.93|302.02|299.82|0
1645083340000|2022-02-17 07:35:40|302.36|300.16|302.36|300.16|302.36|300.16|302.13|299.93|0
1645083350000|2022-02-17 07:35:50|302.13|299.93|302.13|299.93|302.36|300.16|302.13|299.93|0
1645083360000|2022-02-17 07:36:00|302.36|300.16|302.36|300.16|302.36|300.16|302.13|299.93|0
1645083370000|2022-02-17 07:36:10|302.13|299.93|302.13|299.93|302.13|299.93|302.13|299.93|0
1645083390000|2022-02-17 07:36:30|301.9|299.7|302.25|300.05|302.25|300.05|301.9|299.7|0
1645083400000|2022-02-17 07:36:40|302.13|299.93|302.36|300.16|302.36|300.16|302.13|299.93|0
1645083410000|2022-02-17 07:36:50|302.25|300.05|302.36|300.16|302.36|300.16|302.25|300.05|0
1645083420000|2022-02-17 07:37:00|302.13|299.93|302.36|300.16|302.36|300.16|301.9|299.7|0
1645083430000|2022-02-17 07:37:10|302.13|299.93|302.25|300.05|302.25|300.05|302.13|299.93|0
1645083440000|2022-02-17 07:37:20|302.13|299.93|302.25|300.05|302.25|300.05|302.13|299.93|0
1645083450000|2022-02-17 07:37:30|302.13|299.93|301.2|299|302.13|299.93|300.97|298.77|0
1645083460000|2022-02-17 07:37:40|301.67|299.47|301.44|299.24|301.67|299.47|301.2|299|0
1645083480000|2022-02-17 07:38:00|301.32|299.12|301.44|299.24|301.44|299.24|301.32|299.12|0
1645083490000|2022-02-17 07:38:10|301.32|299.12|301.2|299|301.44|299.24|301.2|299|0
1645083500000|2022-02-17 07:38:20|301.67|299.47|301.32|299.12|301.67|299.47|301.32|299.12|0
1645083510000|2022-02-17 07:38:30|301.67|299.47|301.67|299.47|301.67|299.47|301.32|299.12|0
1645083520000|2022-02-17 07:38:40|301.44|299.24|301.2|299|301.44|299.24|301.2|299|0
1645083530000|2022-02-17 07:38:50|301.44|299.24|301.56|299.36|301.56|299.36|301.44|299.24|0
1645083540000|2022-02-17 07:39:00|301.44|299.24|301.67|299.47|301.67|299.47|301.44|299.24|0
1645083550000|2022-02-17 07:39:10|302.02|299.82|301.79|299.59|302.02|299.82|301.79|299.59|0
1645083560000|2022-02-17 07:39:20|302.13|299.93|302.25|300.05|302.36|300.16|302.13|299.93|0
1645083570000|2022-02-17 07:39:30|302.48|300.28|302.36|300.16|302.48|300.28|302.36|300.16|0
1645083580000|2022-02-17 07:39:40|302.25|300.05|302.36|300.16|302.36|300.16|302.25|300.05|0
1645083590000|2022-02-17 07:39:50|302.13|299.93|302.36|300.16|302.36|300.16|302.13|299.93|0
1645083600000|2022-02-17 07:40:00|302.59|300.39|302.36|300.16|302.59|300.39|302.36|300.16|0
1645083610000|2022-02-17 07:40:10|302.59|300.39|302.25|300.05|302.71|300.51|302.25|300.05|0
1645083620000|2022-02-17 07:40:20|302.13|299.93|302.36|300.16|302.36|300.16|301.9|299.7|0
1645083630000|2022-02-17 07:40:30|302.25|300.05|302.13|299.93|302.82|300.62|302.13|299.93|0
1645083640000|2022-02-17 07:40:40|302.25|300.05|302.59|300.39|302.59|300.39|302.25|300.05|0
1645083650000|2022-02-17 07:40:50|302.36|300.16|302.48|300.28|302.48|300.28|302.13|299.93|0
1645083660000|2022-02-17 07:41:00|302.36|300.16|302.48|300.28|302.59|300.39|302.36|300.16|0
1645083670000|2022-02-17 07:41:10|302.36|300.16|302.36|300.16|302.59|300.39|302.36|300.16|0
1645083680000|2022-02-17 07:41:20|302.59|300.39|302.59|300.39|302.59|300.39|302.36|300.16|0
1645083690000|2022-02-17 07:41:30|302.82|300.62|302.59|300.39|302.82|300.62|302.59|300.39|0
1645083700000|2022-02-17 07:41:40|302.71|300.51|302.71|300.51|302.71|300.51|302.71|300.51|0
1645083710000|2022-02-17 07:41:50|302.82|300.62|302.71|300.51|302.82|300.62|302.71|300.51|0
1645083720000|2022-02-17 07:42:00|302.82|300.62|302.82|300.62|302.82|300.62|302.82|300.62|0
1645083730000|2022-02-17 07:42:10|302.94|300.74|302.82|300.62|302.94|300.74|302.82|300.62|0
1645083740000|2022-02-17 07:42:20|302.71|300.51|302.13|299.93|302.71|300.51|302.13|299.93|0
1645083750000|2022-02-17 07:42:30|301.9|299.7|301.9|299.7|301.9|299.7|301.67|299.47|0
1645083760000|2022-02-17 07:42:40|301.67|299.47|301.9|299.7|301.9|299.7|301.67|299.47|0
1645083770000|2022-02-17 07:42:50|301.43|299.23|300.97|298.77|301.43|299.23|300.97|298.77|0
1645083780000|2022-02-17 07:43:00|300.74|298.54|300.74|298.54|300.97|298.77|300.74|298.54|0
1645083790000|2022-02-17 07:43:10|300.97|298.77|301.43|299.23|301.43|299.23|300.97|298.77|0
1645083800000|2022-02-17 07:43:20|301.2|299|300.97|298.77|301.2|299|300.86|298.66|0
1645083810000|2022-02-17 07:43:30|301.2|299|301.2|299|301.2|299|301.2|299|0
1645083820000|2022-02-17 07:43:40|301.09|298.89|300.97|298.77|301.2|299|300.97|298.77|0
1645083830000|2022-02-17 07:43:50|300.74|298.54|300.51|298.31|300.74|298.54|300.51|298.31|0
1645083840000|2022-02-17 07:44:00|300.74|298.54|300.74|298.54|300.74|298.54|300.74|298.54|0
1645083850000|2022-02-17 07:44:10|300.86|298.66|300.74|298.54|300.86|298.66|300.74|298.54|0
1645083860000|2022-02-17 07:44:20|300.51|298.31|300.4|298.2|300.51|298.31|300.4|298.2|0
1645083870000|2022-02-17 07:44:30|300.63|298.43|300.28|298.08|300.63|298.43|300.28|298.08|0
1645083880000|2022-02-17 07:44:40|300.51|298.31|300.63|298.43|300.63|298.43|300.51|298.31|0
1645083890000|2022-02-17 07:44:50|300.74|298.54|300.97|298.77|300.97|298.77|300.74|298.54|0
1645083900000|2022-02-17 07:45:00|300.74|298.54|300.74|298.54|300.74|298.54|300.74|298.54|0
1645083910000|2022-02-17 07:45:10|300.97|298.77|300.97|298.77|300.97|298.77|300.97|298.77|0
1645083930000|2022-02-17 07:45:30|300.74|298.54|300.74|298.54|300.74|298.54|300.74|298.54|0
1645083950000|2022-02-17 07:45:50|300.51|298.31|300.51|298.31|300.51|298.31|300.51|298.31|0
1645083960000|2022-02-17 07:46:00|300.28|298.08|300.28|298.08|300.28|298.08|300.05|297.85|0
1645083970000|2022-02-17 07:46:10|300.05|297.85|299.82|297.62|300.05|297.85|299.82|297.62|0
1645083980000|2022-02-17 07:46:20|299.94|297.74|300.05|297.85|300.05|297.85|299.94|297.74|0
1645083990000|2022-02-17 07:46:30|300.28|298.08|299.12|296.92|300.28|298.08|299.12|296.92|0
1645084000000|2022-02-17 07:46:40|298.78|296.58|299.12|296.92|299.12|296.92|298.78|296.58|0
1645084010000|2022-02-17 07:46:50|298.89|296.69|298.55|296.35|298.89|296.69|298.55|296.35|0
1645084020000|2022-02-17 07:47:00|298.2|296|298.2|296|298.2|296|297.97|295.77|0
1645084030000|2022-02-17 07:47:10|298.43|296.23|298.43|296.23|298.66|296.46|298.43|296.23|0
1645084040000|2022-02-17 07:47:20|297.97|295.77|297.74|295.54|297.97|295.77|297.51|295.31|0
1645084050000|2022-02-17 07:47:30|297.97|295.77|298.2|296|298.2|296|297.97|295.77|0
1645084060000|2022-02-17 07:47:40|297.97|295.77|297.97|295.77|297.97|295.77|297.74|295.54|0
1645084070000|2022-02-17 07:47:50|298.2|296|298.2|296|298.2|296|298.2|296|0
1645084080000|2022-02-17 07:48:00|298.43|296.23|298.43|296.23|298.66|296.46|298.43|296.23|0
1645084090000|2022-02-17 07:48:10|298.66|296.46|298.2|296|298.66|296.46|298.2|296|0
1645084100000|2022-02-17 07:48:20|298.66|296.46|298.89|296.69|298.89|296.69|298.66|296.46|0
1645084110000|2022-02-17 07:48:30|298.66|296.46|298.66|296.46|298.66|296.46|298.66|296.46|0
1645084120000|2022-02-17 07:48:40|298.89|296.69|298.43|296.23|298.89|296.69|298.43|296.23|0
1645084130000|2022-02-17 07:48:50|297.97|295.77|298.43|296.23|298.43|296.23|297.97|295.77|0
1645084140000|2022-02-17 07:49:00|298.66|296.46|298.66|296.46|298.66|296.46|298.43|296.23|0
1645084150000|2022-02-17 07:49:10|298.89|296.69|298.25|296.05|298.89|296.69|298.25|296.05|0
1645084160000|2022-02-17 07:49:20|298.71|296.51|298.25|296.05|298.71|296.51|298.25|296.05|0
1645084170000|2022-02-17 07:49:30|298.37|296.17|298.48|296.28|298.48|296.28|298.25|296.05|0
1645084180000|2022-02-17 07:49:40|298.71|296.51|298.35|296.15|298.71|296.51|298.35|296.15|0
1645084190000|2022-02-17 07:49:50|298.59|296.39|298.35|296.15|298.59|296.39|298.35|296.15|0
1645084200000|2022-02-17 07:50:00|298.31|296.11|298.31|296.11|298.31|296.11|298.31|296.11|0
1645084210000|2022-02-17 07:50:10|298.43|296.23|298.78|296.58|298.78|296.58|298.43|296.23|0
1645084230000|2022-02-17 07:50:30|298.54|296.34|298.54|296.34|298.54|296.34|298.08|295.88|0
1645084240000|2022-02-17 07:50:40|298.78|296.58|298.78|296.58|298.78|296.58|298.54|296.34|0
1645084260000|2022-02-17 07:51:00|299.01|296.81|299.01|296.81|299.01|296.81|299.01|296.81|0
1645084270000|2022-02-17 07:51:10|298.9|296.7|298.9|296.7|298.9|296.7|298.9|296.7|0
1645084280000|2022-02-17 07:51:20|299.01|296.81|299.24|297.04|299.47|297.27|298.78|296.58|0
1645084290000|2022-02-17 07:51:30|299.47|297.27|299.13|296.93|299.47|297.27|299.13|296.93|0
1645084300000|2022-02-17 07:51:40|299.24|297.04|299.01|296.81|299.47|297.27|299.01|296.81|0
1645084320000|2022-02-17 07:52:00|299.24|297.04|299.7|297.5|299.82|297.62|299.24|297.04|0
1645084330000|2022-02-17 07:52:10|299.93|297.73|299.59|297.39|299.93|297.73|299.59|297.39|0
1645084340000|2022-02-17 07:52:20|299.24|297.04|299.47|297.27|299.47|297.27|299.24|297.04|0
1645084350000|2022-02-17 07:52:30|299.59|297.39|299.47|297.27|299.59|297.39|299.47|297.27|0
1645084360000|2022-02-17 07:52:40|299.24|297.04|299.24|297.04|299.24|297.04|299.24|297.04|0
1645084370000|2022-02-17 07:52:50|299.47|297.27|299.93|297.73|300.17|297.97|299.47|297.27|0
1645084380000|2022-02-17 07:53:00|300.4|298.2|300.17|297.97|300.4|298.2|300.17|297.97|0
1645084390000|2022-02-17 07:53:10|299.93|297.73|300.17|297.97|300.17|297.97|299.93|297.73|0
1645084400000|2022-02-17 07:53:20|299.93|297.73|300.17|297.97|300.17|297.97|299.93|297.73|0
1645084410000|2022-02-17 07:53:30|299.93|297.73|300.17|297.97|300.17|297.97|299.93|297.73|0
1645084420000|2022-02-17 07:53:40|300.4|298.2|300.4|298.2|300.4|298.2|300.4|298.2|0
1645084430000|2022-02-17 07:53:50|300.86|298.66|300.63|298.43|300.86|298.66|300.63|298.43|0
1645084440000|2022-02-17 07:54:00|300.86|298.66|300.63|298.43|300.86|298.66|300.63|298.43|0
1645084450000|2022-02-17 07:54:10|300.4|298.2|300.4|298.2|300.4|298.2|300.4|298.2|0
1645084460000|2022-02-17 07:54:20|300.29|298.09|299.47|297.27|300.29|298.09|299.47|297.27|0
1645084470000|2022-02-17 07:54:30|299.93|297.73|300.17|297.97|300.17|297.97|299.93|297.73|0
1645084500000|2022-02-17 07:55:00|300.4|298.2|300.86|298.66|300.86|298.66|300.4|298.2|0
1645084510000|2022-02-17 07:55:10|300.63|298.43|300.63|298.43|300.63|298.43|300.63|298.43|0
1645084520000|2022-02-17 07:55:20|300.52|298.32|300.17|297.97|300.52|298.32|300.17|297.97|0
1645084530000|2022-02-17 07:55:30|299.82|297.62|299.93|297.73|299.93|297.73|299.82|297.62|0
1645084540000|2022-02-17 07:55:40|299.7|297.5|299.24|297.04|299.7|297.5|299.24|297.04|0
1645084550000|2022-02-17 07:55:50|299.01|296.81|299.24|297.04|299.24|297.04|299.01|296.81|0
1645084560000|2022-02-17 07:56:00|299.47|297.27|299.82|297.62|299.82|297.62|299.47|297.27|0
1645084570000|2022-02-17 07:56:10|299.7|297.5|299.7|297.5|299.7|297.5|299.59|297.39|0
1645084580000|2022-02-17 07:56:20|299.59|297.39|299.7|297.5|299.7|297.5|299.59|297.39|0
1645084590000|2022-02-17 07:56:30|299.59|297.39|299.01|296.81|299.59|297.39|299.01|296.81|0
1645084600000|2022-02-17 07:56:40|298.54|296.34|298.54|296.34|298.54|296.34|298.54|296.34|0
1645084610000|2022-02-17 07:56:50|298.77|296.57|299.24|297.04|299.24|297.04|298.77|296.57|0
1645084620000|2022-02-17 07:57:00|299.47|297.27|299.47|297.27|299.59|297.39|299.47|297.27|0
1645084630000|2022-02-17 07:57:10|299.36|297.16|299.36|297.16|299.36|297.16|299.36|297.16|0
1645084640000|2022-02-17 07:57:20|299.47|297.27|299.24|297.04|299.47|297.27|299.24|297.04|0
1645084650000|2022-02-17 07:57:30|299.13|296.93|299.01|296.81|299.24|297.04|299.01|296.81|0
1645084660000|2022-02-17 07:57:40|299.13|296.93|299.01|296.81|299.24|297.04|299.01|296.81|0
1645084670000|2022-02-17 07:57:50|299.24|297.04|299.47|297.27|299.47|297.27|299.24|297.04|0
1645084680000|2022-02-17 07:58:00|299.24|297.04|299.36|297.16|299.47|297.27|299.24|297.04|0
1645084690000|2022-02-17 07:58:10|299.7|297.5|300.17|297.97|300.17|297.97|299.59|297.39|0
1645084700000|2022-02-17 07:58:20|300.29|298.09|300.4|298.2|300.4|298.2|300.17|297.97|0
1645084710000|2022-02-17 07:58:30|299.93|297.73|300.86|298.66|300.86|298.66|299.93|297.73|0
1645084720000|2022-02-17 07:58:40|301.09|298.89|301.45|299.25|301.45|299.25|301.09|298.89|0
1645084730000|2022-02-17 07:58:50|301.09|298.89|300.86|298.66|301.09|298.89|300.86|298.66|0
1645084740000|2022-02-17 07:59:00|300.63|298.43|300.86|298.66|300.86|298.66|300.63|298.43|0
1645084750000|2022-02-17 07:59:10|301.33|299.13|301.09|298.89|301.33|299.13|300.86|298.66|0
1645084760000|2022-02-17 07:59:20|300.63|298.43|300.4|298.2|300.63|298.43|300.4|298.2|0
1645084770000|2022-02-17 07:59:30|300.05|297.85|299.7|297.5|300.05|297.85|299.7|297.5|0
1645084780000|2022-02-17 07:59:40|299.82|297.62|299.7|297.5|299.82|297.62|299.47|297.27|0
1645084790000|2022-02-17 07:59:50|299.24|297.04|298.89|296.69|299.24|297.04|298.77|296.57|0
1645084800000|2022-02-17 08:00:00|298.2|296|295.53|293.33|298.2|296|295.53|293.33|0
1645084810000|2022-02-17 08:00:10|295.07|292.87|295.07|292.87|295.76|293.56|294.84|292.64|0
1645084820000|2022-02-17 08:00:20|295.3|293.1|295.3|293.1|295.3|293.1|294.96|292.76|0
1645084830000|2022-02-17 08:00:30|295.07|292.87|295.53|293.33|295.53|293.33|294.73|292.53|0
1645084840000|2022-02-17 08:00:40|295.88|293.68|295.99|293.79|295.99|293.79|295.88|293.68|0
1645084850000|2022-02-17 08:00:50|295.76|293.56|294.14|291.94|295.76|293.56|294.14|291.94|0
1645084860000|2022-02-17 08:01:00|294.84|292.64|295.76|293.56|295.76|293.56|294.84|292.64|0
1645084870000|2022-02-17 08:01:10|296.22|294.02|296.11|293.91|296.22|294.02|295.53|293.33|0
1645084880000|2022-02-17 08:01:20|294.95|292.75|294.83|292.63|294.95|292.75|294.83|292.63|0
1645084890000|2022-02-17 08:01:30|294.71|292.51|294.25|292.05|295.07|292.87|294.25|292.05|0
1645084900000|2022-02-17 08:01:40|294.02|291.82|293.32|291.12|294.02|291.82|292.86|290.66|0
1645084910000|2022-02-17 08:01:50|293.55|291.35|293.09|290.89|293.55|291.35|293.09|290.89|0
1645084920000|2022-02-17 08:02:00|293.55|291.35|294.14|291.94|294.25|292.05|293.55|291.35|0
1645084930000|2022-02-17 08:02:10|292.86|290.66|292.86|290.66|292.86|290.66|292.4|290.2|0
1645084940000|2022-02-17 08:02:20|292.98|290.78|293.44|291.24|293.79|291.59|292.98|290.78|0
1645084950000|2022-02-17 08:02:30|293.55|291.35|293.79|291.59|293.79|291.59|293.44|291.24|0
1645084960000|2022-02-17 08:02:40|293.09|290.89|292.86|290.66|293.09|290.89|292.86|290.66|0
1645084970000|2022-02-17 08:02:50|292.4|290.2|292.4|290.2|292.86|290.66|292.4|290.2|0
1645084980000|2022-02-17 08:03:00|292.17|289.97|293.32|291.12|293.32|291.12|292.17|289.97|0
1645085000000|2022-02-17 08:03:20|293.21|291.01|292.98|290.78|293.32|291.12|292.98|290.78|0
1645085010000|2022-02-17 08:03:30|293.09|290.89|293.32|291.12|293.32|291.12|293.09|290.89|0
1645085020000|2022-02-17 08:03:40|293.55|291.35|292.63|290.43|294.02|291.82|292.63|290.43|0
1645085030000|2022-02-17 08:03:50|292.4|290.2|292.52|290.32|292.52|290.32|292.4|290.2|0
1645085040000|2022-02-17 08:04:00|292.75|290.55|293.55|291.35|293.55|291.35|292.75|290.55|0
1645085050000|2022-02-17 08:04:10|293.32|291.12|293.67|291.47|293.67|291.47|293.32|291.12|0
1645085060000|2022-02-17 08:04:20|293.79|291.59|294.25|292.05|294.25|292.05|293.79|291.59|0
1645085070000|2022-02-17 08:04:30|294.37|292.17|294.14|291.94|294.37|292.17|294.02|291.82|0
1645085080000|2022-02-17 08:04:40|293.79|291.59|293.79|291.59|294.48|292.28|293.79|291.59|0
1645085090000|2022-02-17 08:04:50|293.67|291.47|293.32|291.12|293.67|291.47|293.32|291.12|0
1645085100000|2022-02-17 08:05:00|293.35|291.55|293.35|291.55|293.82|292.02|293.35|291.55|0
1645085110000|2022-02-17 08:05:10|292.66|290.86|291.85|290.05|292.66|290.86|291.85|290.05|0
1645085120000|2022-02-17 08:05:20|291.62|289.82|292.2|290.4|292.2|290.4|291.62|289.82|0
1645085130000|2022-02-17 08:05:30|292.09|290.29|293.01|291.21|293.01|291.21|292.09|290.29|0
1645085140000|2022-02-17 08:05:40|293.12|291.32|294.28|292.48|294.28|292.48|293.12|291.32|0
1645085150000|2022-02-17 08:05:50|294.05|292.25|293.82|292.02|294.05|292.25|293.35|291.55|0
1645085160000|2022-02-17 08:06:00|293.35|291.55|293.35|291.55|293.82|292.02|293.35|291.55|0
1645085170000|2022-02-17 08:06:10|293.47|291.67|293.82|292.02|293.82|292.02|293.35|291.55|0
1645085180000|2022-02-17 08:06:20|293.59|291.79|293.12|291.32|293.59|291.79|293.12|291.32|0
1645085190000|2022-02-17 08:06:30|292.89|291.09|293.01|291.21|293.35|291.55|292.89|291.09|0
1645085200000|2022-02-17 08:06:40|292.89|291.09|293.35|291.55|293.35|291.55|292.89|291.09|0
1645085210000|2022-02-17 08:06:50|293.12|291.32|293.47|291.67|293.58|291.78|293.12|291.32|0
1645085220000|2022-02-17 08:07:00|293.24|291.44|293.82|292.02|293.94|292.14|293.24|291.44|0
1645085230000|2022-02-17 08:07:10|294.28|292.48|294.74|292.94|294.74|292.94|294.28|292.48|0
1645085240000|2022-02-17 08:07:20|294.51|292.71|293.35|291.55|294.51|292.71|293.35|291.55|0
1645085250000|2022-02-17 08:07:30|293.01|291.21|293.71|291.91|293.71|291.91|293.01|291.21|0
1645085260000|2022-02-17 08:07:40|293.58|291.78|294.51|292.71|294.74|292.94|293.58|291.78|0
1645085270000|2022-02-17 08:07:50|294.63|292.83|294.05|292.25|294.63|292.83|294.05|292.25|0
1645085280000|2022-02-17 08:08:00|293.94|292.14|293.24|291.44|294.05|292.25|293.24|291.44|0
1645085290000|2022-02-17 08:08:10|293.58|291.78|293.94|292.14|293.94|292.14|293.35|291.55|0
1645085300000|2022-02-17 08:08:20|294.05|292.25|294.51|292.71|294.51|292.71|294.05|292.25|0
1645085310000|2022-02-17 08:08:30|294.74|292.94|294.74|292.94|294.74|292.94|294.74|292.94|0
1645085320000|2022-02-17 08:08:40|294.05|292.25|293.47|291.67|294.28|292.48|293.47|291.67|0
1645085330000|2022-02-17 08:08:50|293.35|291.55|293.58|291.78|293.58|291.78|293.12|291.32|0
1645085340000|2022-02-17 08:09:00|293.7|291.9|292.43|290.63|293.7|291.9|292.43|290.63|0
1645085350000|2022-02-17 08:09:10|292.66|290.86|292.43|290.63|292.66|290.86|292.43|290.63|0
1645085360000|2022-02-17 08:09:20|292.66|290.86|292.66|290.86|293.12|291.32|292.66|290.86|0
1645085370000|2022-02-17 08:09:30|292.43|290.63|291.73|289.93|292.43|290.63|291.73|289.93|0
1645085380000|2022-02-17 08:09:40|291.27|289.47|290.81|289.01|291.27|289.47|290.81|289.01|0
1645085390000|2022-02-17 08:09:50|291.27|289.47|291.04|289.24|291.27|289.47|291.04|289.24|0
1645085400000|2022-02-17 08:10:00|290.81|289.01|290.81|289.01|290.81|289.01|290.58|288.78|0
1645085410000|2022-02-17 08:10:10|290.58|288.78|289.88|288.08|290.81|289.01|289.88|288.08|0
1645085420000|2022-02-17 08:10:20|290.11|288.31|291.04|289.24|291.04|289.24|290.11|288.31|0
1645085430000|2022-02-17 08:10:30|291.5|289.7|291.73|289.93|291.73|289.93|291.39|289.59|0
1645085440000|2022-02-17 08:10:40|291.85|290.05|291.5|289.7|291.85|290.05|291.5|289.7|0
1645085450000|2022-02-17 08:10:50|291.39|289.59|291.04|289.24|291.39|289.59|290.81|289.01|0
1645085460000|2022-02-17 08:11:00|290.58|288.78|290.23|288.43|290.58|288.78|290.11|288.31|0
1645085470000|2022-02-17 08:11:10|290.11|288.31|290.58|288.78|290.58|288.78|290.11|288.31|0
1645085480000|2022-02-17 08:11:20|290.34|288.54|289.88|288.08|290.58|288.78|289.88|288.08|0
1645085490000|2022-02-17 08:11:30|290.11|288.31|290.58|288.78|290.58|288.78|290.11|288.31|0
1645085500000|2022-02-17 08:11:40|290.81|289.01|290.81|289.01|290.81|289.01|290.81|289.01|0
1645085510000|2022-02-17 08:11:50|290.93|289.13|292.19|290.39|292.19|290.39|290.93|289.13|0
1645085520000|2022-02-17 08:12:00|291.73|289.93|291.73|289.93|291.73|289.93|291.73|289.93|0
1645085530000|2022-02-17 08:12:10|291.96|290.16|291.85|290.05|291.96|290.16|291.85|290.05|0
1645085540000|2022-02-17 08:12:20|291.96|290.16|292.19|290.39|292.43|290.63|291.96|290.16|0
1645085550000|2022-02-17 08:12:30|291.96|290.16|291.73|289.93|292.43|290.63|291.73|289.93|0
1645085560000|2022-02-17 08:12:40|291.5|289.7|291.62|289.82|291.73|289.93|291.5|289.7|0
1645085570000|2022-02-17 08:12:50|291.73|289.93|291.73|289.93|291.73|289.93|291.5|289.7|0
1645085580000|2022-02-17 08:13:00|291.62|289.82|292.19|290.39|292.31|290.51|291.62|289.82|0
1645085590000|2022-02-17 08:13:10|291.85|290.05|290.93|289.13|291.85|290.05|290.93|289.13|0
1645085600000|2022-02-17 08:13:20|291.04|289.24|291.27|289.47|291.5|289.7|291.04|289.24|0
1645085610000|2022-02-17 08:13:30|291.5|289.7|292.66|290.86|292.89|291.09|291.5|289.7|0
1645085620000|2022-02-17 08:13:40|292.89|291.09|293.35|291.55|293.35|291.55|292.89|291.09|0
1645085630000|2022-02-17 08:13:50|293.58|291.78|293.35|291.55|293.7|291.9|293.35|291.55|0
1645085640000|2022-02-17 08:14:00|293.58|291.78|294.05|292.25|294.05|292.25|293.58|291.78|0
1645085650000|2022-02-17 08:14:10|293.58|291.78|293.58|291.78|293.7|291.9|293.47|291.67|0
1645085660000|2022-02-17 08:14:20|293.35|291.55|294.05|292.25|294.05|292.25|293.35|291.55|0
1645085670000|2022-02-17 08:14:30|293.93|292.13|293.7|291.9|294.05|292.25|293.7|291.9|0
1645085680000|2022-02-17 08:14:40|293.81|292.01|293.58|291.78|294.05|292.25|293.58|291.78|0
1645085690000|2022-02-17 08:14:50|293.35|291.55|293.81|292.01|293.93|292.13|293.35|291.55|0
1645085700000|2022-02-17 08:15:00|293.58|291.78|294.05|292.25|294.05|292.25|293.58|291.78|0
1645085710000|2022-02-17 08:15:10|294.74|292.94|294.74|292.94|294.97|293.17|294.74|292.94|0
1645085720000|2022-02-17 08:15:20|294.97|293.17|295.21|293.41|295.44|293.64|294.97|293.17|0
1645085730000|2022-02-17 08:15:30|295.44|293.64|295.21|293.41|295.44|293.64|295.21|293.41|0
1645085740000|2022-02-17 08:15:40|294.97|293.17|295.21|293.41|295.44|293.64|294.97|293.17|0
1645085750000|2022-02-17 08:15:50|295.44|293.64|296.13|294.33|296.13|294.33|295.44|293.64|0
1645085760000|2022-02-17 08:16:00|295.9|294.1|295.67|293.87|295.9|294.1|295.67|293.87|0
1645085770000|2022-02-17 08:16:10|295.2|293.4|295.2|293.4|295.44|293.64|294.74|292.94|0
1645085780000|2022-02-17 08:16:20|294.97|293.17|294.74|292.94|295.2|293.4|294.74|292.94|0
1645085790000|2022-02-17 08:16:30|294.97|293.17|294.97|293.17|294.97|293.17|294.97|293.17|0
1645085800000|2022-02-17 08:16:40|297.53|295.73|299.16|297.36|299.16|297.36|297.53|295.73|0
1645085810000|2022-02-17 08:16:50|299.28|297.48|298.35|296.55|299.28|297.48|298.35|296.55|0
1645085820000|2022-02-17 08:17:00|298.11|296.31|297.29|295.49|298.11|296.31|297.29|295.49|0
1645085830000|2022-02-17 08:17:10|297.76|295.96|297.06|295.26|297.76|295.96|296.83|295.03|0
1645085840000|2022-02-17 08:17:20|297.65|295.85|297.99|296.19|298.11|296.31|297.53|295.73|0
1645085850000|2022-02-17 08:17:30|298.46|296.66|297.99|296.19|298.46|296.66|297.99|296.19|0
1645085860000|2022-02-17 08:17:40|297.76|295.96|296.83|295.03|297.76|295.96|296.83|295.03|0
1645085870000|2022-02-17 08:17:50|297.06|295.26|296.72|294.92|297.06|295.26|296.6|294.8|0
1645085880000|2022-02-17 08:18:00|296.36|294.56|296.6|294.8|296.6|294.8|296.36|294.56|0
1645085890000|2022-02-17 08:18:10|296.72|294.92|297.76|295.96|297.76|295.96|296.6|294.8|0
1645085900000|2022-02-17 08:18:20|297.41|295.61|297.06|295.26|297.41|295.61|296.83|295.03|0
1645085910000|2022-02-17 08:18:30|296.83|295.03|297.29|295.49|297.41|295.61|296.83|295.03|0
1645085920000|2022-02-17 08:18:40|297.53|295.73|297.88|296.08|298.22|296.42|297.53|295.73|0
1645085930000|2022-02-17 08:18:50|297.99|296.19|298.22|296.42|298.22|296.42|297.99|296.19|0
1645085940000|2022-02-17 08:19:00|298.11|296.31|297.76|295.96|298.22|296.42|297.76|295.96|0
1645085950000|2022-02-17 08:19:10|297.99|296.19|297.76|295.96|298.11|296.31|297.76|295.96|0
1645085960000|2022-02-17 08:19:20|297.29|295.49|297.29|295.49|297.29|295.49|297.06|295.26|0
1645085970000|2022-02-17 08:19:30|296.83|295.03|297.65|295.85|297.65|295.85|296.83|295.03|0
1645085980000|2022-02-17 08:19:40|297.76|295.96|298.46|296.66|298.46|296.66|297.76|295.96|0
1645085990000|2022-02-17 08:19:50|298.58|296.78|298.22|296.42|298.69|296.89|298.22|296.42|0
1645086000000|2022-02-17 08:20:00|298.69|296.89|297.99|296.19|298.69|296.89|297.99|296.19|0
1645086010000|2022-02-17 08:20:10|296.36|294.56|296.36|294.56|296.36|294.56|296.25|294.45|0
1645086020000|2022-02-17 08:20:20|296.13|294.33|296.83|295.03|296.83|295.03|296.13|294.33|0
1645086030000|2022-02-17 08:20:30|297.29|295.49|297.06|295.26|297.53|295.73|297.06|295.26|0
1645086040000|2022-02-17 08:20:40|296.36|294.56|296.72|294.92|296.72|294.92|296.36|294.56|0
1645086050000|2022-02-17 08:20:50|296.48|294.68|296.48|294.68|296.48|294.68|296.36|294.56|0
1645086060000|2022-02-17 08:21:00|296.25|294.45|297.06|295.26|297.41|295.61|296.25|294.45|0
1645086070000|2022-02-17 08:21:10|296.72|294.92|296.6|294.8|296.72|294.92|296.36|294.56|0
1645086080000|2022-02-17 08:21:20|297.06|295.26|296.83|295.03|297.06|295.26|296.83|295.03|0
1645086090000|2022-02-17 08:21:30|296.6|294.8|296.6|294.8|296.6|294.8|296.6|294.8|0
1645086100000|2022-02-17 08:21:40|296.36|294.56|296.48|294.68|296.48|294.68|296.36|294.56|0
1645086110000|2022-02-17 08:21:50|296.13|294.33|296.6|294.8|296.6|294.8|296.13|294.33|0
1645086120000|2022-02-17 08:22:00|296.36|294.56|297.53|295.73|297.53|295.73|296.36|294.56|0
1645086130000|2022-02-17 08:22:10|297.29|295.49|296.13|294.33|297.29|295.49|296.13|294.33|0
1645086140000|2022-02-17 08:22:20|296.25|294.45|296.83|295.03|297.29|295.49|296.25|294.45|0
1645086150000|2022-02-17 08:22:30|297.29|295.49|296.6|294.8|297.29|295.49|296.6|294.8|0
1645086160000|2022-02-17 08:22:40|297.06|295.26|296.83|295.03|297.06|295.26|296.83|295.03|0
1645086170000|2022-02-17 08:22:50|297.06|295.26|296.83|295.03|297.06|295.26|296.83|295.03|0
1645086180000|2022-02-17 08:23:00|297.18|295.38|297.29|295.49|297.53|295.73|297.18|295.38|0
1645086190000|2022-02-17 08:23:10|297.18|295.38|297.99|296.19|297.99|296.19|297.18|295.38|0
1645086200000|2022-02-17 08:23:20|298.11|296.31|297.99|296.19|298.11|296.31|297.99|296.19|0
1645086210000|2022-02-17 08:23:30|297.76|295.96|298.11|296.31|298.11|296.31|297.76|295.96|0
1645086220000|2022-02-17 08:23:40|297.76|295.96|297.29|295.49|297.76|295.96|297.06|295.26|0
1645086230000|2022-02-17 08:23:50|297.76|295.96|297.29|295.49|297.76|295.96|297.29|295.49|0
1645086240000|2022-02-17 08:24:00|298.22|296.42|298.22|296.42|298.22|296.42|298.22|296.42|0
1645086250000|2022-02-17 08:24:10|297.99|296.19|297.76|295.96|297.99|296.19|297.65|295.85|0
1645086260000|2022-02-17 08:24:20|297.88|296.08|298.22|296.42|298.22|296.42|297.88|296.08|0
1645086270000|2022-02-17 08:24:30|298.34|296.54|299.62|297.82|299.62|297.82|298.34|296.54|0
1645086280000|2022-02-17 08:24:40|299.39|297.59|298.92|297.12|299.39|297.59|298.69|296.89|0
1645086290000|2022-02-17 08:24:50|299.15|297.35|298.92|297.12|299.15|297.35|298.92|297.12|0
1645086300000|2022-02-17 08:25:00|299.15|297.35|298.22|296.42|299.15|297.35|298.22|296.42|0
1645086310000|2022-02-17 08:25:10|297.99|296.19|298.69|296.89|298.69|296.89|297.99|296.19|0
1645086320000|2022-02-17 08:25:20|298.92|297.12|298.92|297.12|298.92|297.12|298.69|296.89|0
1645086330000|2022-02-17 08:25:30|299.27|297.47|299.04|297.24|299.27|297.47|298.92|297.12|0
1645086340000|2022-02-17 08:25:40|299.27|297.47|300.08|298.28|300.08|298.28|299.27|297.47|0
1645086350000|2022-02-17 08:25:50|300.32|298.52|299.97|298.17|300.32|298.52|299.97|298.17|0
1645086360000|2022-02-17 08:26:00|299.74|297.94|300.08|298.28|300.08|298.28|299.74|297.94|0
1645086370000|2022-02-17 08:26:10|300.21|298.41|299.15|297.35|300.21|298.41|299.15|297.35|0
1645086380000|2022-02-17 08:26:20|299.04|297.24|299.85|298.05|299.85|298.05|299.04|297.24|0
1645086390000|2022-02-17 08:26:30|300.08|298.28|300.2|298.4|300.32|298.52|300.08|298.28|0
1645086400000|2022-02-17 08:26:40|300.08|298.28|302.42|300.62|302.42|300.62|300.08|298.28|0
1645086410000|2022-02-17 08:26:50|305.69|303.89|307.56|305.76|308.03|306.23|305.11|303.31|0
1645086420000|2022-02-17 08:27:00|306.86|305.06|310.61|308.81|310.84|309.04|306.86|305.06|0
1645086430000|2022-02-17 08:27:10|313.43|311.63|311.67|309.87|313.43|311.63|311.67|309.87|0
1645086440000|2022-02-17 08:27:20|311.2|309.4|310.84|309.04|311.55|309.75|310.14|308.34|0
1645086450000|2022-02-17 08:27:30|310.73|308.93|311.31|309.51|312.25|310.45|310.73|308.93|0
1645086460000|2022-02-17 08:27:40|311.78|309.98|311.78|309.98|311.78|309.98|311.31|309.51|0
1645086470000|2022-02-17 08:27:50|311.31|309.51|311.2|309.4|311.78|309.98|310.5|308.7|0
1645086480000|2022-02-17 08:28:00|309.9|308.1|312.49|310.69|312.49|310.69|309.9|308.1|0
1645086490000|2022-02-17 08:28:10|313.19|311.39|314.37|312.57|314.37|312.57|313.19|311.39|0
1645086500000|2022-02-17 08:28:20|314.16|312.36|314.67|312.87|315.37|313.57|314.16|312.36|0
1645086510000|2022-02-17 08:28:30|315.94|314.14|315.47|313.67|316.17|314.37|315.47|313.67|0
1645086520000|2022-02-17 08:28:40|316.17|314.37|314.78|312.98|316.17|314.37|314.78|312.98|0
1645086530000|2022-02-17 08:28:50|315.01|313.21|312.68|310.88|315.01|313.21|312.68|310.88|0
1645086540000|2022-02-17 08:29:00|311.29|309.49|315.36|313.56|315.36|313.56|311.29|309.49|0
1645086550000|2022-02-17 08:29:10|314.9|313.1|315.01|313.21|315.01|313.21|314.9|313.1|0
1645086560000|2022-02-17 08:29:20|316.17|314.37|313.85|312.05|316.17|314.37|313.85|312.05|0
1645086570000|2022-02-17 08:29:30|313.61|311.81|312.45|310.65|313.61|311.81|312.45|310.65|0
1645086580000|2022-02-17 08:29:40|312.57|310.77|314.2|312.4|314.2|312.4|312.57|310.77|0
1645086590000|2022-02-17 08:29:50|313.85|312.05|311.88|310.08|313.85|312.05|311.88|310.08|0
1645086600000|2022-02-17 08:30:00|312.92|311.12|311.76|309.96|313.38|311.58|311.76|309.96|0
1645086610000|2022-02-17 08:30:10|312.45|310.65|312.11|310.31|312.45|310.65|311.99|310.19|0
1645086620000|2022-02-17 08:30:20|311.29|309.49|309.9|308.1|311.41|309.61|309.9|308.1|0
1645086630000|2022-02-17 08:30:30|310.49|308.69|310.6|308.8|310.72|308.92|310.36|308.56|0
1645086640000|2022-02-17 08:30:40|310.72|308.92|310.25|308.45|310.72|308.92|310.25|308.45|0
1645086650000|2022-02-17 08:30:50|309.21|307.41|310.6|308.8|310.6|308.8|309.21|307.41|0
1645086660000|2022-02-17 08:31:00|310.49|308.69|310.36|308.56|310.49|308.69|310.36|308.56|0
1645086670000|2022-02-17 08:31:10|310.83|309.03|311.76|309.96|311.76|309.96|310.83|309.03|0
1645086680000|2022-02-17 08:31:20|311.29|309.49|309.21|307.41|311.29|309.49|309.21|307.41|0
1645086690000|2022-02-17 08:31:30|308.28|306.48|309.9|308.1|309.9|308.1|308.28|306.48|0
1645086700000|2022-02-17 08:31:40|309.44|307.64|308.4|306.6|309.44|307.64|308.28|306.48|0
1645086710000|2022-02-17 08:31:50|308.97|307.17|309.67|307.87|309.67|307.87|308.97|307.17|0
1645086720000|2022-02-17 08:32:00|309.21|307.41|309.44|307.64|309.44|307.64|309.21|307.41|0
1645086730000|2022-02-17 08:32:10|309.09|307.29|309.09|307.29|309.21|307.41|308.86|307.06|0
1645086740000|2022-02-17 08:32:20|309.44|307.64|308.97|307.17|309.44|307.64|308.97|307.17|0
1645086750000|2022-02-17 08:32:30|308.74|306.94|307.12|305.32|308.74|306.94|306.66|304.86|0
1645086760000|2022-02-17 08:32:40|306.66|304.86|307.47|305.67|307.47|305.67|306.66|304.86|0
1645086770000|2022-02-17 08:32:50|307.82|306.02|307.59|305.79|307.82|306.02|307.24|305.44|0
1645086780000|2022-02-17 08:33:00|308.05|306.25|307.59|305.79|308.28|306.48|307.59|305.79|0
1645086790000|2022-02-17 08:33:10|308.05|306.25|308.05|306.25|308.28|306.48|308.05|306.25|0
1645086800000|2022-02-17 08:33:20|307.82|306.02|309.44|307.64|309.44|307.64|307.82|306.02|0
1645086810000|2022-02-17 08:33:30|309.21|307.41|309.09|307.29|309.21|307.41|309.09|307.29|0
1645086820000|2022-02-17 08:33:40|308.97|307.17|309.56|307.76|309.56|307.76|308.97|307.17|0
1645086830000|2022-02-17 08:33:50|309.67|307.87|309.79|307.99|309.79|307.99|309.67|307.87|0
1645086840000|2022-02-17 08:34:00|309.67|307.87|310.6|308.8|310.6|308.8|309.67|307.87|0
1645086850000|2022-02-17 08:34:10|311.06|309.26|311.52|309.72|311.75|309.95|311.06|309.26|0
1645086860000|2022-02-17 08:34:20|311.18|309.38|310.6|308.8|311.18|309.38|310.36|308.56|0
1645086870000|2022-02-17 08:34:30|311.75|309.95|311.29|309.49|311.75|309.95|311.29|309.49|0
1645086880000|2022-02-17 08:34:40|310.6|308.8|311.52|309.72|311.52|309.72|310.6|308.8|0
1645086890000|2022-02-17 08:34:50|311.29|309.49|312.22|310.42|312.45|310.65|311.29|309.49|0
1645086900000|2022-02-17 08:35:00|311.52|309.72|313.38|311.58|313.38|311.58|311.52|309.72|0
1645086910000|2022-02-17 08:35:10|313.84|312.04|313.38|311.58|313.84|312.04|312.8|311|0
1645086920000|2022-02-17 08:35:20|313.84|312.04|313.84|312.04|314.31|312.51|313.84|312.04|0
1645086930000|2022-02-17 08:35:30|313.97|312.17|315.24|313.44|315.24|313.44|313.97|312.17|0
1645086940000|2022-02-17 08:35:40|314.66|312.86|314.66|312.86|314.66|312.86|314.66|312.86|0
1645086950000|2022-02-17 08:35:50|314.9|313.1|315.94|314.14|316.17|314.37|314.9|313.1|0
1645086960000|2022-02-17 08:36:00|316.17|314.37|316.17|314.37|316.4|314.6|315.7|313.9|0
1645086970000|2022-02-17 08:36:10|315.01|313.21|315.24|313.44|315.24|313.44|315.01|313.21|0
1645086980000|2022-02-17 08:36:20|314.9|313.1|314.08|312.28|315.13|313.33|314.08|312.28|0
1645086990000|2022-02-17 08:36:30|314.2|312.4|314.77|312.97|314.77|312.97|314.08|312.28|0
1645087000000|2022-02-17 08:36:40|314.54|312.74|313.61|311.81|314.54|312.74|313.61|311.81|0
1645087010000|2022-02-17 08:36:50|312.68|310.88|311.29|309.49|312.68|310.88|311.29|309.49|0
1645087020000|2022-02-17 08:37:00|311.52|309.72|312.45|310.65|312.45|310.65|311.52|309.72|0
1645087030000|2022-02-17 08:37:10|311.29|309.49|310.95|309.15|311.29|309.49|310.95|309.15|0
1645087040000|2022-02-17 08:37:20|311.29|309.49|311.99|310.19|312.57|310.77|311.29|309.49|0
1645087050000|2022-02-17 08:37:30|312.22|310.42|312.34|310.54|312.57|310.77|312.22|310.42|0
1645087060000|2022-02-17 08:37:40|312.91|311.11|312.45|310.65|312.91|311.11|312.45|310.65|0
1645087070000|2022-02-17 08:37:50|312.68|310.88|311.75|309.95|312.68|310.88|311.75|309.95|0
1645087080000|2022-02-17 08:38:00|311.52|309.72|310.83|309.03|311.52|309.72|310.83|309.03|0
1645087090000|2022-02-17 08:38:10|311.29|309.49|310.13|308.33|311.29|309.49|310.13|308.33|0
1645087100000|2022-02-17 08:38:20|309.9|308.1|309.2|307.4|309.9|308.1|309.2|307.4|0
1645087110000|2022-02-17 08:38:30|309.9|308.1|310.36|308.56|310.36|308.56|309.9|308.1|0
1645087120000|2022-02-17 08:38:40|310.59|308.79|310.13|308.33|310.59|308.79|310.13|308.33|0
1645087130000|2022-02-17 08:38:50|308.97|307.17|308.51|306.71|308.97|307.17|308.51|306.71|0
1645087140000|2022-02-17 08:39:00|308.74|306.94|308.86|307.06|308.97|307.17|308.74|306.94|0
1645087150000|2022-02-17 08:39:10|308.97|307.17|309.67|307.87|309.79|307.99|308.97|307.17|0
1645087160000|2022-02-17 08:39:20|309.9|308.1|310.36|308.56|310.36|308.56|309.9|308.1|0
1645087170000|2022-02-17 08:39:30|310.13|308.33|309.79|307.99|310.13|308.33|309.79|307.99|0
1645087180000|2022-02-17 08:39:40|310.02|308.22|310.13|308.33|310.13|308.33|310.02|308.22|0
1645087190000|2022-02-17 08:39:50|309.43|307.63|309.2|307.4|309.43|307.63|308.74|306.94|0
1645087200000|2022-02-17 08:40:00|309.9|308.1|310.02|308.22|310.02|308.22|309.67|307.87|0
1645087210000|2022-02-17 08:40:10|310.36|308.56|310.36|308.56|310.36|308.56|310.36|308.56|0
1645087220000|2022-02-17 08:40:20|309.9|308.1|310.25|308.45|310.25|308.45|309.9|308.1|0
1645087230000|2022-02-17 08:40:30|309.9|308.1|310.71|308.91|310.71|308.91|309.2|307.4|0
1645087240000|2022-02-17 08:40:40|310.36|308.56|309.43|307.63|310.36|308.56|309.43|307.63|0
1645087250000|2022-02-17 08:40:50|309.67|307.87|310.59|308.79|310.59|308.79|309.67|307.87|0
1645087260000|2022-02-17 08:41:00|311.06|309.26|310.59|308.79|311.06|309.26|310.36|308.56|0
1645087270000|2022-02-17 08:41:10|310.82|309.02|311.29|309.49|311.29|309.49|310.82|309.02|0
1645087280000|2022-02-17 08:41:20|311.52|309.72|310.95|309.15|311.75|309.95|310.95|309.15|0
1645087290000|2022-02-17 08:41:30|310.48|308.68|310.48|308.68|310.82|309.02|310.48|308.68|0
1645087300000|2022-02-17 08:41:40|310.36|308.56|310.59|308.79|310.82|309.02|310.36|308.56|0
1645087310000|2022-02-17 08:41:50|310.82|309.02|310.48|308.68|310.82|309.02|310.36|308.56|0
1645087320000|2022-02-17 08:42:00|309.43|307.63|310.25|308.45|310.36|308.56|309.43|307.63|0
1645087340000|2022-02-17 08:42:20|310.13|308.33|310.36|308.56|310.59|308.79|310.13|308.33|0
1645087350000|2022-02-17 08:42:30|310.59|308.79|309.67|307.87|310.59|308.79|309.67|307.87|0
1645087360000|2022-02-17 08:42:40|309.43|307.63|309.55|307.75|309.79|307.99|309.43|307.63|0
1645087370000|2022-02-17 08:42:50|309.43|307.63|309.43|307.63|309.9|308.1|309.43|307.63|0
1645087380000|2022-02-17 08:43:00|308.63|306.83|308.51|306.71|308.63|306.83|308.28|306.48|0
1645087390000|2022-02-17 08:43:10|308.28|306.48|309.55|307.75|309.55|307.75|308.28|306.48|0
1645087400000|2022-02-17 08:43:20|309.9|308.1|309.32|307.52|309.9|308.1|309.2|307.4|0
1645087410000|2022-02-17 08:43:30|309.43|307.63|309.2|307.4|309.43|307.63|308.63|306.83|0
1645087420000|2022-02-17 08:43:40|309.32|307.52|309.32|307.52|309.32|307.52|309.2|307.4|0
1645087430000|2022-02-17 08:43:50|309.2|307.4|310.13|308.33|310.13|308.33|308.86|307.06|0
1645087440000|2022-02-17 08:44:00|310.02|308.22|309.67|307.87|310.02|308.22|309.67|307.87|0
1645087450000|2022-02-17 08:44:10|309.43|307.63|309.43|307.63|309.43|307.63|309.2|307.4|0
1645087460000|2022-02-17 08:44:20|308.74|306.94|309.2|307.4|309.32|307.52|308.74|306.94|0
1645087470000|2022-02-17 08:44:30|308.97|307.17|308.51|306.71|308.97|307.17|308.51|306.71|0
1645087480000|2022-02-17 08:44:40|309.9|308.1|309.66|307.86|309.9|308.1|309.66|307.86|0
1645087490000|2022-02-17 08:44:50|309.43|307.63|310.13|308.33|310.13|308.33|309.43|307.63|0
1645087500000|2022-02-17 08:45:00|310.59|308.79|310.82|309.02|310.94|309.14|310.59|308.79|0
1645087510000|2022-02-17 08:45:10|310.59|308.79|309.9|308.1|310.59|308.79|309.9|308.1|0
1645087520000|2022-02-17 08:45:20|309.66|307.86|310.13|308.33|310.13|308.33|309.66|307.86|0
1645087530000|2022-02-17 08:45:30|310.25|308.45|311.06|309.26|311.06|309.26|310.25|308.45|0
1645087540000|2022-02-17 08:45:40|311.18|309.38|311.52|309.72|311.52|309.72|311.18|309.38|0
1645087550000|2022-02-17 08:45:50|311.64|309.84|311.52|309.72|311.75|309.95|311.52|309.72|0
1645087560000|2022-02-17 08:46:00|311.75|309.95|311.87|310.07|311.87|310.07|311.75|309.95|0
1645087570000|2022-02-17 08:46:10|311.52|309.72|312.68|310.88|312.91|311.11|311.52|309.72|0
1645087580000|2022-02-17 08:46:20|313.14|311.34|313.61|311.81|313.96|312.16|313.14|311.34|0
1645087590000|2022-02-17 08:46:30|313.38|311.58|314.31|312.51|314.31|312.51|313.38|311.58|0
1645087600000|2022-02-17 08:46:40|314.54|312.74|314.66|312.86|314.66|312.86|314.54|312.74|0
1645087610000|2022-02-17 08:46:50|314.89|313.09|316.17|314.37|316.17|314.37|314.89|313.09|0
1645087620000|2022-02-17 08:47:00|315.47|313.67|315.93|314.13|316.17|314.37|315.47|313.67|0
1645087630000|2022-02-17 08:47:10|315.47|313.67|317.1|315.3|317.1|315.3|315.47|313.67|0
1645087640000|2022-02-17 08:47:20|316.29|314.49|318.03|316.23|318.03|316.23|316.29|314.49|0
1645087650000|2022-02-17 08:47:30|319.32|317.52|318.26|316.46|319.32|317.52|318.26|316.46|0
1645087660000|2022-02-17 08:47:40|318.5|316.7|316.87|315.07|318.5|316.7|316.87|315.07|0
1645087670000|2022-02-17 08:47:50|317.8|316|318.26|316.46|318.73|316.93|317.8|316|0
1645087680000|2022-02-17 08:48:00|317.56|315.76|315.24|313.44|317.56|315.76|315.24|313.44|0
1645087690000|2022-02-17 08:48:10|314.43|312.63|315.24|313.44|315.24|313.44|314.43|312.63|0
1645087700000|2022-02-17 08:48:20|314.77|312.97|313.5|311.7|315|313.2|313.5|311.7|0
1645087710000|2022-02-17 08:48:30|313.26|311.46|313.61|311.81|313.73|311.93|313.26|311.46|0
1645087720000|2022-02-17 08:48:40|313.38|311.58|312.91|311.11|313.38|311.58|312.91|311.11|0
1645087730000|2022-02-17 08:48:50|313.38|311.58|312.68|310.88|313.38|311.58|312.68|310.88|0
1645087740000|2022-02-17 08:49:00|313.14|311.34|313.61|311.81|313.61|311.81|313.14|311.34|0
1645087750000|2022-02-17 08:49:10|313.84|312.04|313.84|312.04|313.84|312.04|313.73|311.93|0
1645087760000|2022-02-17 08:49:20|313.61|311.81|313.14|311.34|314.07|312.27|313.14|311.34|0
1645087770000|2022-02-17 08:49:30|313.61|311.81|314.89|313.09|314.89|313.09|313.61|311.81|0
1645087780000|2022-02-17 08:49:40|314.43|312.63|314.07|312.27|314.43|312.63|314.07|312.27|0
1645087790000|2022-02-17 08:49:50|313.84|312.04|313.61|311.81|313.96|312.16|313.61|311.81|0
1645087800000|2022-02-17 08:50:00|315.24|313.44|314.54|312.74|315.24|313.44|314.54|312.74|0
1645087810000|2022-02-17 08:50:10|313.73|311.93|311.87|310.07|313.73|311.93|311.87|310.07|0
1645087820000|2022-02-17 08:50:20|311.64|309.84|311.75|309.95|311.87|310.07|311.52|309.72|0
1645087830000|2022-02-17 08:50:30|311.98|310.18|311.52|309.72|311.98|310.18|311.52|309.72|0
1645087840000|2022-02-17 08:50:40|311.05|309.25|311.29|309.49|311.29|309.49|311.05|309.25|0
1645087850000|2022-02-17 08:50:50|311.52|309.72|311.17|309.37|311.52|309.72|311.05|309.25|0
1645087860000|2022-02-17 08:51:00|312.57|310.77|311.87|310.07|312.57|310.77|311.87|310.07|0
1645087870000|2022-02-17 08:51:10|311.05|309.25|311.05|309.25|311.05|309.25|311.05|309.25|0
1645087880000|2022-02-17 08:51:20|311.41|309.61|311.75|309.95|312.21|310.41|311.41|309.61|0
1645087890000|2022-02-17 08:51:30|312.33|310.53|312.21|310.41|312.45|310.65|311.98|310.18|0
1645087900000|2022-02-17 08:51:40|312.68|310.88|312.91|311.11|313.37|311.57|312.68|310.88|0
1645087910000|2022-02-17 08:51:50|312.21|310.41|313.03|311.23|313.03|311.23|312.21|310.41|0
1645087920000|2022-02-17 08:52:00|312.91|311.11|313.14|311.34|313.14|311.34|312.68|310.88|0
1645087930000|2022-02-17 08:52:10|312.21|310.41|311.87|310.07|312.21|310.41|311.75|309.95|0
1645087940000|2022-02-17 08:52:20|312.21|310.41|312.91|311.11|312.91|311.11|312.21|310.41|0
1645087950000|2022-02-17 08:52:30|311.87|310.07|311.52|309.72|311.87|310.07|311.52|309.72|0
1645087960000|2022-02-17 08:52:40|311.28|309.48|311.98|310.18|311.98|310.18|311.28|309.48|0
1645087970000|2022-02-17 08:52:50|312.21|310.41|312.45|310.65|312.45|310.65|312.21|310.41|0
1645087980000|2022-02-17 08:53:00|312.68|310.88|313.37|311.57|313.49|311.69|312.45|310.65|0
1645087990000|2022-02-17 08:53:10|313.14|311.34|313.61|311.81|313.61|311.81|313.14|311.34|0
1645088000000|2022-02-17 08:53:20|313.96|312.16|313.73|311.93|314.07|312.27|313.73|311.93|0
1645088010000|2022-02-17 08:53:30|313.61|311.81|312.33|310.53|313.61|311.81|312.33|310.53|0
1645088020000|2022-02-17 08:53:40|312.1|310.3|311.75|309.95|312.1|310.3|311.75|309.95|0
1645088030000|2022-02-17 08:53:50|311.98|310.18|311.52|309.72|312.44|310.64|311.52|309.72|0
1645088040000|2022-02-17 08:54:00|311.05|309.25|311.17|309.37|311.17|309.37|310.82|309.02|0
1645088050000|2022-02-17 08:54:10|311.05|309.25|311.52|309.72|311.64|309.84|311.05|309.25|0
1645088060000|2022-02-17 08:54:20|311.98|310.18|311.75|309.95|312.21|310.41|311.28|309.48|0
1645088070000|2022-02-17 08:54:30|311.64|309.84|312.44|310.64|312.44|310.64|311.52|309.72|0
1645088080000|2022-02-17 08:54:40|311.98|310.18|312.44|310.64|312.68|310.88|311.98|310.18|0
1645088090000|2022-02-17 08:54:50|312.21|310.41|310.82|309.02|312.21|310.41|310.82|309.02|0
1645088100000|2022-02-17 08:55:00|311.05|309.25|310.36|308.56|311.05|309.25|310.25|308.45|0
1645088110000|2022-02-17 08:55:10|310.48|308.68|310.82|309.02|310.82|309.02|310.25|308.45|0
1645088120000|2022-02-17 08:55:20|310.36|308.56|310.59|308.79|310.59|308.79|310.36|308.56|0
1645088130000|2022-02-17 08:55:30|312.21|310.41|312.1|310.3|312.21|310.41|311.75|309.95|0
1645088140000|2022-02-17 08:55:40|312.44|310.64|312.33|310.53|312.56|310.76|312.33|310.53|0
1645088150000|2022-02-17 08:55:50|312.44|310.64|312.33|310.53|312.44|310.64|312.21|310.41|0
1645088160000|2022-02-17 08:56:00|311.52|309.72|310.82|309.02|311.52|309.72|310.59|308.79|0
1645088170000|2022-02-17 08:56:10|310.59|308.79|310.59|308.79|310.59|308.79|310.59|308.79|0
1645088180000|2022-02-17 08:56:20|310.71|308.91|311.28|309.48|311.98|310.18|310.71|308.91|0
1645088190000|2022-02-17 08:56:30|311.87|310.07|311.98|310.18|311.98|310.18|311.87|310.07|0
1645088200000|2022-02-17 08:56:40|312.21|310.41|312.33|310.53|312.56|310.76|312.21|310.41|0
1645088210000|2022-02-17 08:56:50|312.21|310.41|311.75|309.95|312.21|310.41|311.75|309.95|0
1645088220000|2022-02-17 08:57:00|311.05|309.25|311.4|309.6|311.52|309.72|311.05|309.25|0
1645088230000|2022-02-17 08:57:10|311.64|309.84|311.87|310.07|312.44|310.64|311.64|309.84|0
1645088240000|2022-02-17 08:57:20|311.52|309.72|311.64|309.84|311.75|309.95|311.52|309.72|0
1645088250000|2022-02-17 08:57:30|311.75|309.95|311.75|309.95|311.75|309.95|311.05|309.25|0
1645088260000|2022-02-17 08:57:40|311.87|310.07|310.94|309.14|311.98|310.18|310.94|309.14|0
1645088270000|2022-02-17 08:57:50|311.05|309.25|311.17|309.37|311.52|309.72|311.05|309.25|0
1645088280000|2022-02-17 08:58:00|311.4|309.6|311.52|309.72|311.52|309.72|311.17|309.37|0
1645088290000|2022-02-17 08:58:10|310.82|309.02|311.05|309.25|311.05|309.25|310.82|309.02|0
1645088300000|2022-02-17 08:58:20|311.28|309.48|311.28|309.48|311.52|309.72|311.28|309.48|0
1645088310000|2022-02-17 08:58:30|311.17|309.37|311.17|309.37|311.51|309.71|311.17|309.37|0
1645088320000|2022-02-17 08:58:40|311.28|309.48|311.28|309.48|311.28|309.48|311.28|309.48|0
1645088400000|2022-02-17 09:00:00|311.17|309.37|310.59|308.79|311.17|309.37|310.59|308.79|0
1645088410000|2022-02-17 09:00:10|310.71|308.91|310.59|308.79|310.71|308.91|310.35|308.55|0
1645088420000|2022-02-17 09:00:20|310.35|308.55|310.12|308.32|310.35|308.55|309.89|308.09|0
1645088430000|2022-02-17 09:00:30|309.66|307.86|309.43|307.63|309.66|307.86|309.43|307.63|0
1645088440000|2022-02-17 09:00:40|309.66|307.86|308.27|306.47|309.66|307.86|308.27|306.47|0
1645088450000|2022-02-17 09:00:50|308.5|306.7|307.81|306.01|308.5|306.7|307.81|306.01|0
1645088460000|2022-02-17 09:01:00|308.04|306.24|308.5|306.7|308.5|306.7|308.04|306.24|0
1645088470000|2022-02-17 09:01:10|308.73|306.93|308.96|307.16|308.96|307.16|308.73|306.93|0
1645088480000|2022-02-17 09:01:20|309.2|307.4|308.96|307.16|309.2|307.4|308.62|306.82|0
1645088490000|2022-02-17 09:01:30|309.43|307.63|310.12|308.32|310.12|308.32|308.96|307.16|0
1645088500000|2022-02-17 09:01:40|309.89|308.09|311.75|309.95|311.75|309.95|309.89|308.09|0
1645088510000|2022-02-17 09:01:50|312.21|310.41|311.51|309.71|312.21|310.41|311.05|309.25|0
1645088520000|2022-02-17 09:02:00|311.75|309.95|310.82|309.02|311.75|309.95|310.59|308.79|0
1645088530000|2022-02-17 09:02:10|310.71|308.91|310.12|308.32|310.71|308.91|310.12|308.32|0
1645088540000|2022-02-17 09:02:20|309.43|307.63|310.12|308.32|310.12|308.32|308.96|307.16|0
1645088550000|2022-02-17 09:02:30|311.05|309.25|311.05|309.25|311.05|309.25|311.05|309.25|0
1645088560000|2022-02-17 09:02:40|312.21|310.41|313.37|311.57|313.37|311.57|312.21|310.41|0
1645088570000|2022-02-17 09:02:50|313.6|311.8|313.14|311.34|313.6|311.8|312.67|310.87|0
1645088580000|2022-02-17 09:03:00|312.91|311.11|313.14|311.34|313.14|311.34|312.91|311.11|0
1645088590000|2022-02-17 09:03:10|312.91|311.11|314.07|312.27|314.07|312.27|312.91|311.11|0
1645088600000|2022-02-17 09:03:20|313.6|311.8|312.79|310.99|313.6|311.8|312.79|310.99|0
1645088610000|2022-02-17 09:03:30|312.91|311.11|313.14|311.34|313.14|311.34|312.79|310.99|0
1645088620000|2022-02-17 09:03:40|313.6|311.8|311.98|310.18|313.84|312.04|311.98|310.18|0
1645088630000|2022-02-17 09:03:50|311.51|309.71|312.21|310.41|312.21|310.41|311.51|309.71|0
1645088640000|2022-02-17 09:04:00|311.87|310.07|313.6|311.8|313.6|311.8|311.87|310.07|0
1645088650000|2022-02-17 09:04:10|313.37|311.57|314.07|312.27|314.07|312.27|313.37|311.57|0
1645088660000|2022-02-17 09:04:20|313.72|311.92|313.84|312.04|313.84|312.04|313.6|311.8|0
1645088670000|2022-02-17 09:04:30|313.72|311.92|313.37|311.57|313.84|312.04|313.37|311.57|0
1645088680000|2022-02-17 09:04:40|313.6|311.8|313.84|312.04|314.3|312.5|313.6|311.8|0
1645088690000|2022-02-17 09:04:50|314.07|312.27|313.96|312.16|314.07|312.27|313.96|312.16|0
1645088700000|2022-02-17 09:05:00|313.49|311.69|313.72|311.92|313.72|311.92|313.14|311.34|0
1645088710000|2022-02-17 09:05:10|313.49|311.69|312.67|310.87|313.49|311.69|312.67|310.87|0
1645088720000|2022-02-17 09:05:20|312.33|310.53|312.44|310.64|312.67|310.87|312.33|310.53|0
1645088730000|2022-02-17 09:05:30|312.91|311.11|312.33|310.53|312.91|311.11|312.21|310.41|0
1645088740000|2022-02-17 09:05:40|312.44|310.64|312.21|310.41|312.44|310.64|311.98|310.18|0
1645088750000|2022-02-17 09:05:50|312.1|310.3|313.03|311.23|313.03|311.23|312.1|310.3|0
1645088760000|2022-02-17 09:06:00|312.91|311.11|312.91|311.11|312.91|311.11|312.21|310.41|0
1645088770000|2022-02-17 09:06:10|313.26|311.46|312.21|310.41|313.26|311.46|312.21|310.41|0
1645088780000|2022-02-17 09:06:20|311.98|310.18|311.51|309.71|311.98|310.18|311.51|309.71|0
1645088790000|2022-02-17 09:06:30|311.98|310.18|312.21|310.41|312.44|310.64|311.98|310.18|0
1645088800000|2022-02-17 09:06:40|312.67|310.87|312.91|311.11|312.91|311.11|312.67|310.87|0
1645088810000|2022-02-17 09:06:50|312.44|310.64|312.44|310.64|312.67|310.87|311.98|310.18|0
1645088820000|2022-02-17 09:07:00|312.33|310.53|311.86|310.06|312.33|310.53|311.63|309.83|0
1645088830000|2022-02-17 09:07:10|311.4|309.6|311.28|309.48|311.4|309.6|311.05|309.25|0
1645088840000|2022-02-17 09:07:20|311.51|309.71|311.4|309.6|311.63|309.83|311.4|309.6|0
1645088850000|2022-02-17 09:07:30|311.74|309.94|312.21|310.41|312.21|310.41|311.51|309.71|0
1645088860000|2022-02-17 09:07:40|312.1|310.3|311.98|310.18|312.1|310.3|311.74|309.94|0
1645088870000|2022-02-17 09:07:50|311.28|309.48|310.82|309.02|311.28|309.48|310.82|309.02|0
1645088880000|2022-02-17 09:08:00|310.7|308.9|311.98|310.18|311.98|310.18|310.58|308.78|0
1645088890000|2022-02-17 09:08:10|312.33|310.53|311.98|310.18|312.33|310.53|311.98|310.18|0
1645088900000|2022-02-17 09:08:20|311.51|309.71|312.33|310.53|312.33|310.53|311.4|309.6|0
1645088910000|2022-02-17 09:08:30|312.67|310.87|312.1|310.3|312.67|310.87|312.1|310.3|0
1645088920000|2022-02-17 09:08:40|312.21|310.41|312.67|310.87|312.67|310.87|312.21|310.41|0
1645088930000|2022-02-17 09:08:50|313.26|311.46|313.37|311.57|313.6|311.8|313.14|311.34|0
1645088940000|2022-02-17 09:09:00|313.14|311.34|313.03|311.23|313.14|311.34|313.03|311.23|0
1645088950000|2022-02-17 09:09:10|313.14|311.34|313.6|311.8|313.95|312.15|313.14|311.34|0
1645088960000|2022-02-17 09:09:20|313.14|311.34|313.03|311.23|313.14|311.34|313.03|311.23|0
1645088970000|2022-02-17 09:09:30|313.34|311.14|313.34|311.14|313.34|311.14|313.34|311.14|0
1645088980000|2022-02-17 09:09:40|313.57|311.37|313.8|311.6|313.8|311.6|313.57|311.37|0
1645088990000|2022-02-17 09:09:50|313.34|311.14|313.8|311.6|313.8|311.6|313.34|311.14|0
1645089000000|2022-02-17 09:10:00|313.34|311.14|312.99|310.79|313.34|311.14|312.99|310.79|0
1645089010000|2022-02-17 09:10:10|313.57|311.37|313.8|311.6|313.8|311.6|313.57|311.37|0
1645089020000|2022-02-17 09:10:20|313.57|311.37|313.57|311.37|313.57|311.37|313.57|311.37|0
1645089030000|2022-02-17 09:10:30|313.1|310.9|313.1|310.9|313.1|310.9|313.1|310.9|0
1645089040000|2022-02-17 09:10:40|312.41|310.21|312.41|310.21|312.41|310.21|312.41|310.21|0
1645089050000|2022-02-17 09:10:50|312.64|310.44|312.41|310.21|312.64|310.44|312.41|310.21|0
1645089060000|2022-02-17 09:11:00|312.53|310.33|312.53|310.33|312.53|310.33|312.53|310.33|0
1645089070000|2022-02-17 09:11:10|312.41|310.21|311.94|309.74|312.41|310.21|311.94|309.74|0
1645089080000|2022-02-17 09:11:20|312.41|310.21|312.87|310.67|312.87|310.67|312.41|310.21|0
1645089090000|2022-02-17 09:11:30|312.64|310.44|312.64|310.44|312.64|310.44|312.64|310.44|0
1645089100000|2022-02-17 09:11:40|311.71|309.51|311.71|309.51|311.71|309.51|311.71|309.51|0
1645089110000|2022-02-17 09:11:50|311.83|309.63|312.06|309.86|312.06|309.86|311.83|309.63|0
1645089120000|2022-02-17 09:12:00|312.64|310.44|311.94|309.74|312.64|310.44|311.94|309.74|0
1645089140000|2022-02-17 09:12:20|311.71|309.51|311.94|309.74|311.94|309.74|311.71|309.51|0
1645089150000|2022-02-17 09:12:30|312.06|309.86|311.94|309.74|312.06|309.86|311.94|309.74|0
1645089160000|2022-02-17 09:12:40|311.6|309.4|311.71|309.51|311.71|309.51|311.6|309.4|0
1645089170000|2022-02-17 09:12:50|311.94|309.74|311.94|309.74|311.94|309.74|311.94|309.74|0
1645089180000|2022-02-17 09:13:00|312.17|309.97|312.41|310.21|312.41|310.21|312.17|309.97|0
1645089190000|2022-02-17 09:13:10|313.34|311.14|313.34|311.14|313.34|311.14|313.34|311.14|0
1645089200000|2022-02-17 09:13:20|313.8|311.6|314.03|311.83|314.03|311.83|313.8|311.6|0
1645089210000|2022-02-17 09:13:30|314.26|312.06|314.26|312.06|314.26|312.06|314.26|312.06|0
1645089220000|2022-02-17 09:13:40|314.03|311.83|314.03|311.83|314.03|311.83|314.03|311.83|0
1645089230000|2022-02-17 09:13:50|314.26|312.06|314.26|312.06|314.26|312.06|314.26|312.06|0
1645089240000|2022-02-17 09:14:00|314.03|311.83|313.69|311.49|314.03|311.83|313.69|311.49|0
1645089250000|2022-02-17 09:14:10|313.57|311.37|313.69|311.49|313.69|311.49|313.57|311.37|0
1645089260000|2022-02-17 09:14:20|314.26|312.06|314.15|311.95|314.26|312.06|314.15|311.95|0
1645089270000|2022-02-17 09:14:30|313.8|311.6|313.33|311.13|313.8|311.6|313.33|311.13|0
1645089560000|2022-02-17 09:19:20|310.59|308.79|310.59|308.79|310.59|308.79|310.59|308.79|0
1645089570000|2022-02-17 09:19:30|310.12|308.32|310.12|308.32|310.12|308.32|310.12|308.32|0
1645089580000|2022-02-17 09:19:40|309.89|308.09|309.43|307.63|309.89|308.09|309.2|307.4|0
1645089590000|2022-02-17 09:19:50|309.2|307.4|307.58|305.78|309.2|307.4|307.58|305.78|0
1645089600000|2022-02-17 09:20:00|307.81|306.01|308.73|306.93|308.73|306.93|307.81|306.01|0
1645089610000|2022-02-17 09:20:10|309.43|307.63|309.32|307.52|309.43|307.63|308.73|306.93|0
1645089620000|2022-02-17 09:20:20|309.89|308.09|311.28|309.48|311.28|309.48|309.89|308.09|0
1645089630000|2022-02-17 09:20:30|311.98|310.18|311.51|309.71|311.98|310.18|310.94|309.14|0
1645089640000|2022-02-17 09:20:40|311.05|309.25|310.59|308.79|311.05|309.25|310.47|308.67|0
1645089650000|2022-02-17 09:20:50|309.66|307.86|309.89|308.09|310.12|308.32|309.2|307.4|0
1645089660000|2022-02-17 09:21:00|310.47|308.67|313.26|311.46|313.26|311.46|310.47|308.67|0
1645089670000|2022-02-17 09:21:10|313.6|311.8|313.26|311.46|313.6|311.8|312.91|311.11|0
1645089680000|2022-02-17 09:21:20|313.14|311.34|314.3|312.5|314.3|312.5|312.91|311.11|0
1645089690000|2022-02-17 09:21:30|313.84|312.04|313.37|311.57|313.84|312.04|312.91|311.11|0
1645089700000|2022-02-17 09:21:40|313.6|311.8|312.33|310.53|313.6|311.8|311.75|309.95|0
1645089710000|2022-02-17 09:21:50|311.98|310.18|313.84|312.04|313.84|312.04|311.98|310.18|0
1645089720000|2022-02-17 09:22:00|313.72|311.92|313.84|312.04|313.84|312.04|313.6|311.8|0
1645089730000|2022-02-17 09:22:10|313.26|311.46|313.84|312.04|314.3|312.5|313.26|311.46|0
1645089740000|2022-02-17 09:22:20|313.96|312.16|313.72|311.92|313.96|312.16|313.37|311.57|0
1645089750000|2022-02-17 09:22:30|313.03|311.23|312.44|310.64|313.03|311.23|312.44|310.64|0
1645089760000|2022-02-17 09:22:40|311.98|310.18|312.1|310.3|312.1|310.3|311.98|310.18|0
1645089770000|2022-02-17 09:22:50|312.44|310.64|312.67|310.87|313.03|311.23|312.33|310.53|0
1645089780000|2022-02-17 09:23:00|312.91|311.11|311.74|309.94|312.91|311.11|311.74|309.94|0
1645089790000|2022-02-17 09:23:10|311.98|310.18|312.44|310.64|312.44|310.64|311.51|309.71|0
1645089800000|2022-02-17 09:23:20|312.33|310.53|312.44|310.64|312.67|310.87|312.21|310.41|0
1645089810000|2022-02-17 09:23:30|312.21|310.41|311.74|309.94|312.21|310.41|311.74|309.94|0
1645089820000|2022-02-17 09:23:40|311.05|309.25|311.4|309.6|311.74|309.94|311.05|309.25|0
1645089830000|2022-02-17 09:23:50|311.74|309.94|311.98|310.18|312.1|310.3|311.51|309.71|0
1645089840000|2022-02-17 09:24:00|310.7|308.9|310.82|309.02|310.82|309.02|310.7|308.9|0
1645089850000|2022-02-17 09:24:10|312.1|310.3|311.4|309.6|312.1|310.3|311.4|309.6|0
1645089860000|2022-02-17 09:24:20|311.51|309.71|311.98|310.18|312.33|310.53|311.51|309.71|0
1645089870000|2022-02-17 09:24:30|312.21|310.41|313.14|311.34|313.14|311.34|312.21|310.41|0
1645089880000|2022-02-17 09:24:40|313.6|311.8|313.03|311.23|313.6|311.8|313.03|311.23|0
1645089890000|2022-02-17 09:24:50|313.14|311.34|313.03|311.23|313.83|312.03|313.03|311.23|0
1645089900000|2022-02-17 09:25:00|313.34|311.14|313.8|311.6|313.8|311.6|313.34|311.14|0
1645089910000|2022-02-17 09:25:10|313.57|311.37|312.87|310.67|313.57|311.37|312.87|310.67|0
1645089920000|2022-02-17 09:25:20|313.8|311.6|313.69|311.49|313.8|311.6|313.69|311.49|0
1645089930000|2022-02-17 09:25:30|313.1|310.9|312.53|310.33|313.1|310.9|312.53|310.33|0
1645089940000|2022-02-17 09:25:40|312.64|310.44|312.64|310.44|312.64|310.44|312.64|310.44|0
1645089950000|2022-02-17 09:25:50|312.41|310.21|312.64|310.44|312.64|310.44|312.41|310.21|0
1645089960000|2022-02-17 09:26:00|312.17|309.97|311.71|309.51|312.17|309.97|311.71|309.51|0
1645089970000|2022-02-17 09:26:10|312.64|310.44|312.17|309.97|312.64|310.44|312.17|309.97|0
1645089980000|2022-02-17 09:26:20|311.83|309.63|311.94|309.74|311.94|309.74|311.83|309.63|0
1645089990000|2022-02-17 09:26:30|311.71|309.51|312.17|309.97|312.17|309.97|311.71|309.51|0
1645090000000|2022-02-17 09:26:40|312.53|310.33|313.8|311.6|313.8|311.6|312.53|310.33|0
1645090010000|2022-02-17 09:26:50|314.26|312.06|314.39|312.19|314.39|312.19|314.26|312.06|0
1645090020000|2022-02-17 09:27:00|314.5|312.3|313.69|311.49|314.5|312.3|313.69|311.49|0
1645090030000|2022-02-17 09:27:10|313.92|311.72|314.26|312.06|314.26|312.06|313.92|311.72|0
1645090040000|2022-02-17 09:27:20|313.92|311.72|313.57|311.37|313.92|311.72|313.57|311.37|0
1645091740000|2022-02-17 09:55:40|315.15|309.75|315.04|309.64|315.27|309.87|315.04|309.64|0
1645091750000|2022-02-17 09:55:50|314.92|309.52|315.15|309.75|315.15|309.75|314.46|309.06|0
1645091760000|2022-02-17 09:56:00|314.92|309.52|314.81|309.41|315.15|309.75|314.81|309.41|0
1645091770000|2022-02-17 09:56:10|314.92|309.52|314.81|309.41|314.92|309.52|314.81|309.41|0
1645091780000|2022-02-17 09:56:20|314.92|309.52|314.69|309.29|314.92|309.52|314.58|309.18|0
1645091790000|2022-02-17 09:56:30|314.46|309.06|314.69|309.29|314.69|309.29|314.46|309.06|0
1645091800000|2022-02-17 09:56:40|314.46|309.06|313.99|308.59|314.46|309.06|313.99|308.59|0
1645091810000|2022-02-17 09:56:50|314.11|308.71|313.99|308.59|314.35|308.95|313.99|308.59|0
1645091820000|2022-02-17 09:57:00|314.11|308.71|314.81|309.41|314.81|309.41|314.11|308.71|0
1645091830000|2022-02-17 09:57:10|315.15|309.75|314.92|309.52|315.15|309.75|314.69|309.29|0
1645091840000|2022-02-17 09:57:20|315.04|309.64|315.04|309.64|315.04|309.64|315.04|309.64|0
1645091850000|2022-02-17 09:57:30|314.92|309.52|315.15|309.75|315.15|309.75|314.81|309.41|0
1645091860000|2022-02-17 09:57:40|315.04|309.64|315.15|309.75|315.15|309.75|314.92|309.52|0
1645091870000|2022-02-17 09:57:50|315.39|309.99|315.39|309.99|315.39|309.99|315.39|309.99|0
1645091880000|2022-02-17 09:58:00|315.15|309.75|315.39|309.99|315.39|309.99|314.92|309.52|0
1645091890000|2022-02-17 09:58:10|315.15|309.75|314.81|309.41|315.15|309.75|314.81|309.41|0
1645091900000|2022-02-17 09:58:20|314.92|309.52|314.46|309.06|314.92|309.52|314.46|309.06|0
1645091910000|2022-02-17 09:58:30|314.22|308.82|314.34|308.94|314.34|308.94|314.22|308.82|0
1645091920000|2022-02-17 09:58:40|314.22|308.82|314.46|309.06|314.69|309.29|314.22|308.82|0
1645091930000|2022-02-17 09:58:50|314.22|308.82|314.22|308.82|314.22|308.82|314.22|308.82|0
1645091940000|2022-02-17 09:59:00|313.99|308.59|313.99|308.59|314.22|308.82|313.99|308.59|0
1645091950000|2022-02-17 09:59:10|314.22|308.82|313.99|308.59|314.34|308.94|313.99|308.59|0
1645091960000|2022-02-17 09:59:20|314.46|309.06|314.69|309.29|314.69|309.29|314.46|309.06|0
1645091970000|2022-02-17 09:59:30|314.46|309.06|315.15|309.75|315.15|309.75|314.46|309.06|0
1645091980000|2022-02-17 09:59:40|315.39|309.99|315.39|309.99|315.39|309.99|315.39|309.99|0
1645091990000|2022-02-17 09:59:50|315.15|309.75|315.15|309.75|315.15|309.75|315.15|309.75|0
1645092000000|2022-02-17 10:00:00|315.39|309.99|315.39|309.99|315.39|309.99|315.39|309.99|0
1645092010000|2022-02-17 10:00:10|315.62|310.22|315.62|310.22|315.74|310.34|315.62|310.22|0
1645092020000|2022-02-17 10:00:20|315.85|310.45|315.74|310.34|315.85|310.45|315.74|310.34|0
1645092030000|2022-02-17 10:00:30|315.85|310.45|316.31|310.91|316.31|310.91|315.85|310.45|0
1645092040000|2022-02-17 10:00:40|316.08|310.68|315.62|310.22|316.08|310.68|315.38|309.98|0
1645092050000|2022-02-17 10:00:50|315.85|310.45|316.08|310.68|316.08|310.68|315.85|310.45|0
1645092060000|2022-02-17 10:01:00|315.97|310.57|315.62|310.22|315.97|310.57|315.62|310.22|0
1645092070000|2022-02-17 10:01:10|315.04|309.64|315.38|309.98|315.38|309.98|315.04|309.64|0
1645092080000|2022-02-17 10:01:20|315.15|309.75|315.27|309.87|315.27|309.87|315.15|309.75|0
1645092090000|2022-02-17 10:01:30|315.15|309.75|315.15|309.75|315.15|309.75|315.15|309.75|0
1645092100000|2022-02-17 10:01:40|315.38|309.98|315.85|310.45|315.85|310.45|315.15|309.75|0
1645092110000|2022-02-17 10:01:50|316.55|311.15|316.44|311.04|316.55|311.15|316.31|310.91|0
1645092120000|2022-02-17 10:02:00|316.08|310.68|315.97|310.57|316.2|310.8|315.85|310.45|0
1645092130000|2022-02-17 10:02:10|316.08|310.68|316.44|311.04|316.44|311.04|316.08|310.68|0
1645092140000|2022-02-17 10:02:20|316.08|310.68|316.31|310.91|316.31|310.91|316.08|310.68|0
1645092150000|2022-02-17 10:02:30|316.08|310.68|316.31|310.91|316.44|311.04|316.08|310.68|0
1645092160000|2022-02-17 10:02:40|316.08|310.68|315.62|310.22|316.08|310.68|315.38|309.98|0
1645092170000|2022-02-17 10:02:50|315.85|310.45|315.97|310.57|315.97|310.57|315.62|310.22|0
1645092180000|2022-02-17 10:03:00|315.62|310.22|315.04|309.64|315.62|310.22|315.04|309.64|0
1645092190000|2022-02-17 10:03:10|314.92|309.52|314.45|309.05|314.92|309.52|314.45|309.05|0
1645092200000|2022-02-17 10:03:20|314.58|309.18|314.45|309.05|314.69|309.29|314.45|309.05|0
1645092210000|2022-02-17 10:03:30|314.22|308.82|313.88|308.48|314.22|308.82|313.76|308.36|0
1645092220000|2022-02-17 10:03:40|313.99|308.59|314.69|309.29|314.69|309.29|313.88|308.48|0
1645092230000|2022-02-17 10:03:50|314.45|309.05|314.22|308.82|314.45|309.05|314.22|308.82|0
1645092240000|2022-02-17 10:04:00|313.76|308.36|313.29|307.89|313.76|308.36|313.29|307.89|0
1645092250000|2022-02-17 10:04:10|313.18|307.78|313.06|307.66|313.18|307.78|312.83|307.43|0
1645092260000|2022-02-17 10:04:20|313.18|307.78|312.95|307.55|313.18|307.78|312.95|307.55|0
1645092270000|2022-02-17 10:04:30|312.83|307.43|312.83|307.43|313.06|307.66|312.83|307.43|0
1645092280000|2022-02-17 10:04:40|313.06|307.66|313.76|308.36|313.76|308.36|312.95|307.55|0
1645092290000|2022-02-17 10:04:50|313.53|308.13|314.11|308.71|314.11|308.71|313.53|308.13|0
1645092300000|2022-02-17 10:05:00|313.99|308.59|313.99|308.59|314.11|308.71|313.99|308.59|0
1645092310000|2022-02-17 10:05:10|313.76|308.36|313.53|308.13|313.76|308.36|313.53|308.13|0
1645092330000|2022-02-17 10:05:30|313.65|308.25|313.76|308.36|313.76|308.36|313.53|308.13|0
1645092340000|2022-02-17 10:05:40|314.45|309.05|313.99|308.59|314.45|309.05|313.99|308.59|0
1645092350000|2022-02-17 10:05:50|313.76|308.36|313.65|308.25|313.88|308.48|313.53|308.13|0
1645092360000|2022-02-17 10:06:00|313.53|308.13|313.88|308.48|313.88|308.48|313.53|308.13|0
1645092370000|2022-02-17 10:06:10|313.99|308.59|314.22|308.82|314.22|308.82|313.99|308.59|0
1645092380000|2022-02-17 10:06:20|314.34|308.94|314.69|309.29|314.69|309.29|314.34|308.94|0
1645092400000|2022-02-17 10:06:40|314.92|309.52|314.69|309.29|314.92|309.52|314.69|309.29|0
1645092410000|2022-02-17 10:06:50|314.92|309.52|315.38|309.98|315.38|309.98|314.92|309.52|0
1645092420000|2022-02-17 10:07:00|315.62|310.22|315.38|309.98|315.62|310.22|315.38|309.98|0
1645092430000|2022-02-17 10:07:10|315.15|309.75|315.38|309.98|315.38|309.98|315.15|309.75|0
1645092440000|2022-02-17 10:07:20|315.62|310.22|315.38|309.98|315.74|310.34|315.38|309.98|0
1645092450000|2022-02-17 10:07:30|315.62|310.22|315.15|309.75|315.62|310.22|315.15|309.75|0
1645092460000|2022-02-17 10:07:40|314.92|309.52|315.04|309.64|315.04|309.64|314.92|309.52|0
1645092470000|2022-02-17 10:07:50|314.92|309.52|315.5|310.1|315.5|310.1|314.92|309.52|0
1645092480000|2022-02-17 10:08:00|314.05|312.25|314.17|312.37|314.17|312.37|313.82|312.02|0
1645092490000|2022-02-17 10:08:10|314.05|312.25|314.17|312.37|314.17|312.37|314.05|312.25|0
1645092500000|2022-02-17 10:08:20|314.05|312.25|314.51|312.71|314.63|312.83|314.05|312.25|0
1645092510000|2022-02-17 10:08:30|314.63|312.83|313.81|312.01|314.63|312.83|313.58|311.78|0
1645092520000|2022-02-17 10:08:40|313.94|312.14|313.12|311.32|313.94|312.14|313.12|311.32|0
1645092530000|2022-02-17 10:08:50|313.24|311.44|313.58|311.78|313.58|311.78|313.24|311.44|0
1645092540000|2022-02-17 10:09:00|313.7|311.9|313.7|311.9|313.7|311.9|313.58|311.78|0
1645092550000|2022-02-17 10:09:10|314.05|312.25|314.28|312.48|314.28|312.48|313.94|312.14|0
1645092560000|2022-02-17 10:09:20|314.17|312.37|314.28|312.48|314.28|312.48|314.17|312.37|0
1645092580000|2022-02-17 10:09:40|313.58|311.78|313.12|311.32|313.94|312.14|313.12|311.32|0
1645092590000|2022-02-17 10:09:50|313.01|311.21|312.88|311.08|313.01|311.21|312.88|311.08|0
1645092600000|2022-02-17 10:10:00|312.77|310.97|312.65|310.85|312.88|311.08|312.65|310.85|0
1645092610000|2022-02-17 10:10:10|312.19|310.39|312.31|310.51|312.31|310.51|312.19|310.39|0
1645092620000|2022-02-17 10:10:20|312.19|310.39|312.19|310.39|312.19|310.39|311.96|310.16|0
1645092630000|2022-02-17 10:10:30|311.96|310.16|311.84|310.04|311.96|310.16|311.84|310.04|0
1645092640000|2022-02-17 10:10:40|311.72|309.92|311.49|309.69|311.72|309.92|311.49|309.69|0
1645092650000|2022-02-17 10:10:50|311.26|309.46|311.26|309.46|311.49|309.69|311.26|309.46|0
1645092660000|2022-02-17 10:11:00|311.84|310.04|311.96|310.16|311.96|310.16|311.72|309.92|0
1645092670000|2022-02-17 10:11:10|311.72|309.92|311.72|309.92|311.72|309.92|311.49|309.69|0
1645092680000|2022-02-17 10:11:20|311.96|310.16|311.96|310.16|312.19|310.39|311.96|310.16|0
1645092690000|2022-02-17 10:11:30|312.08|310.28|311.03|309.23|312.08|310.28|311.03|309.23|0
1645092700000|2022-02-17 10:11:40|311.26|309.46|311.26|309.46|311.26|309.46|311.26|309.46|0
1645092710000|2022-02-17 10:11:50|311.03|309.23|311.03|309.23|311.03|309.23|311.03|309.23|0
1645092720000|2022-02-17 10:12:00|311.26|309.46|311.26|309.46|311.26|309.46|311.26|309.46|0
1645092730000|2022-02-17 10:12:10|311.38|309.58|311.49|309.69|311.49|309.69|311.38|309.58|0
1645092750000|2022-02-17 10:12:30|311.84|310.04|311.72|309.92|311.84|310.04|311.72|309.92|0
1645092760000|2022-02-17 10:12:40|311.49|309.69|311.72|309.92|311.72|309.92|311.49|309.69|0
1645092770000|2022-02-17 10:12:50|311.84|310.04|311.49|309.69|311.84|310.04|311.49|309.69|0
1645092780000|2022-02-17 10:13:00|311.26|309.46|311.26|309.46|311.26|309.46|311.03|309.23|0
1645092790000|2022-02-17 10:13:10|310.79|308.99|310.33|308.53|310.79|308.99|309.87|308.07|0
1645092800000|2022-02-17 10:13:20|310.45|308.65|310.79|308.99|310.79|308.99|310.45|308.65|0
1645092810000|2022-02-17 10:13:30|310.56|308.76|310.79|308.99|310.79|308.99|310.56|308.76|0
1645092820000|2022-02-17 10:13:40|310.68|308.88|310.68|308.88|310.79|308.99|310.56|308.76|0
1645092830000|2022-02-17 10:13:50|310.79|308.99|310.56|308.76|310.79|308.99|310.45|308.65|0
1645092840000|2022-02-17 10:14:00|310.33|308.53|310.33|308.53|310.33|308.53|310.33|308.53|0
1645092850000|2022-02-17 10:14:10|310.1|308.3|309.87|308.07|310.1|308.3|309.87|308.07|0
1645092860000|2022-02-17 10:14:20|309.64|307.84|309.87|308.07|309.87|308.07|309.64|307.84|0
1645092870000|2022-02-17 10:14:30|309.64|307.84|309.87|308.07|309.87|308.07|309.64|307.84|0
1645092880000|2022-02-17 10:14:40|309.99|308.19|309.99|308.19|309.99|308.19|309.99|308.19|0
1645092890000|2022-02-17 10:14:50|309.87|308.07|309.64|307.84|309.87|308.07|309.64|307.84|0
1645092900000|2022-02-17 10:15:00|309.87|308.07|310.33|308.53|310.33|308.53|309.87|308.07|0
1645092910000|2022-02-17 10:15:10|310.45|308.65|309.52|307.72|310.45|308.65|309.52|307.72|0
1645092920000|2022-02-17 10:15:20|309.76|307.96|309.76|307.96|309.76|307.96|309.76|307.96|0
1645092930000|2022-02-17 10:15:30|309.87|308.07|310.22|308.42|310.22|308.42|309.87|308.07|0
1645092940000|2022-02-17 10:15:40|310.1|308.3|310.33|308.53|310.33|308.53|310.1|308.3|0
1645092950000|2022-02-17 10:15:50|310.1|308.3|309.63|307.83|310.1|308.3|309.63|307.83|0
1645092960000|2022-02-17 10:16:00|309.4|307.6|309.63|307.83|309.63|307.83|309.4|307.6|0
1645092970000|2022-02-17 10:16:10|309.76|307.96|309.76|307.96|309.87|308.07|309.76|307.96|0
1645092980000|2022-02-17 10:16:20|309.87|308.07|309.4|307.6|309.87|308.07|309.4|307.6|0
1645092990000|2022-02-17 10:16:30|308.94|307.14|309.29|307.49|309.29|307.49|308.94|307.14|0
1645093000000|2022-02-17 10:16:40|309.63|307.83|309.4|307.6|309.63|307.83|309.4|307.6|0
1645093010000|2022-02-17 10:16:50|309.63|307.83|309.4|307.6|309.63|307.83|309.4|307.6|0
1645093020000|2022-02-17 10:17:00|309.63|307.83|309.87|308.07|309.87|308.07|309.63|307.83|0
1645093030000|2022-02-17 10:17:10|309.76|307.96|309.76|307.96|309.76|307.96|309.76|307.96|0
1645093040000|2022-02-17 10:17:20|309.63|307.83|309.87|308.07|309.87|308.07|309.63|307.83|0
1645093050000|2022-02-17 10:17:30|310.1|308.3|310.1|308.3|310.1|308.3|309.99|308.19|0
1645093060000|2022-02-17 10:17:40|310.33|308.53|310.33|308.53|310.33|308.53|310.1|308.3|0
1645093070000|2022-02-17 10:17:50|310.56|308.76|310.33|308.53|310.56|308.76|310.33|308.53|0
1645093080000|2022-02-17 10:18:00|310.79|308.99|310.56|308.76|310.79|308.99|310.56|308.76|0
1645093090000|2022-02-17 10:18:10|310.68|308.88|310.56|308.76|310.68|308.88|310.56|308.76|0
1645093100000|2022-02-17 10:18:20|310.79|308.99|310.68|308.88|310.79|308.99|310.56|308.76|0
1645093110000|2022-02-17 10:18:30|310.56|308.76|310.33|308.53|310.56|308.76|310.33|308.53|0
1645093120000|2022-02-17 10:18:40|310.56|308.76|310.68|308.88|310.79|308.99|310.56|308.76|0
1645093130000|2022-02-17 10:18:50|310.79|308.99|311.02|309.22|311.02|309.22|310.79|308.99|0
1645093140000|2022-02-17 10:19:00|311.49|309.69|311.02|309.22|311.49|309.69|311.02|309.22|0
1645093150000|2022-02-17 10:19:10|310.1|308.3|309.29|307.49|310.1|308.3|309.29|307.49|0
1645093160000|2022-02-17 10:19:20|309.17|307.37|309.4|307.6|309.63|307.83|309.17|307.37|0
1645093180000|2022-02-17 10:19:40|309.63|307.83|309.87|308.07|309.87|308.07|309.63|307.83|0
1645093190000|2022-02-17 10:19:50|309.75|307.95|310.1|308.3|310.1|308.3|309.75|307.95|0
1645093200000|2022-02-17 10:20:00|310.56|308.76|310.33|308.53|310.79|308.99|310.1|308.3|0
1645093210000|2022-02-17 10:20:10|310.1|308.3|310.56|308.76|311.02|309.22|310.1|308.3|0
1645093220000|2022-02-17 10:20:20|310.79|308.99|310.33|308.53|310.79|308.99|310.33|308.53|0
1645093230000|2022-02-17 10:20:30|310.56|308.76|310.1|308.3|310.56|308.76|310.1|308.3|0
1645093240000|2022-02-17 10:20:40|309.75|307.95|310.33|308.53|310.33|308.53|309.75|307.95|0
1645093250000|2022-02-17 10:20:50|310.1|308.3|310.33|308.53|310.33|308.53|310.1|308.3|0
1645093260000|2022-02-17 10:21:00|310.56|308.76|310.56|308.76|310.56|308.76|310.45|308.65|0
1645093270000|2022-02-17 10:21:10|310.79|308.99|311.02|309.22|311.02|309.22|310.79|308.99|0
1645093280000|2022-02-17 10:21:20|310.91|309.11|310.91|309.11|310.91|309.11|310.91|309.11|0
1645093290000|2022-02-17 10:21:30|311.02|309.22|310.91|309.11|311.26|309.46|310.91|309.11|0
1645093300000|2022-02-17 10:21:40|311.14|309.34|311.26|309.46|311.26|309.46|311.14|309.34|0
1645093310000|2022-02-17 10:21:50|311.02|309.22|310.91|309.11|311.02|309.22|310.91|309.11|0
1645093320000|2022-02-17 10:22:00|310.68|308.88|310.79|308.99|310.79|308.99|310.56|308.76|0
1645093330000|2022-02-17 10:22:10|310.56|308.76|311.26|309.46|311.26|309.46|310.56|308.76|0
1645093340000|2022-02-17 10:22:20|311.02|309.22|310.91|309.11|311.02|309.22|310.91|309.11|0
1645093350000|2022-02-17 10:22:30|310.79|308.99|309.75|307.95|310.79|308.99|309.75|307.95|0
1645093360000|2022-02-17 10:22:40|309.4|307.6|309.29|307.49|309.63|307.83|309.29|307.49|0
1645093370000|2022-02-17 10:22:50|309.63|307.83|309.52|307.72|309.63|307.83|309.4|307.6|0
1645093380000|2022-02-17 10:23:00|309.86|308.06|309.98|308.18|309.98|308.18|309.86|308.06|0
1645093390000|2022-02-17 10:23:10|309.86|308.06|309.63|307.83|309.86|308.06|309.63|307.83|0
1645093400000|2022-02-17 10:23:20|309.86|308.06|310.1|308.3|310.1|308.3|309.86|308.06|0
1645093410000|2022-02-17 10:23:30|310.22|308.42|310.1|308.3|310.22|308.42|310.1|308.3|0
1645093420000|2022-02-17 10:23:40|309.98|308.18|310.1|308.3|310.1|308.3|309.98|308.18|0
1645093430000|2022-02-17 10:23:50|310.22|308.42|310.56|308.76|310.56|308.76|310.22|308.42|0
1645093440000|2022-02-17 10:24:00|310.45|308.65|310.45|308.65|310.45|308.65|310.45|308.65|0
1645093450000|2022-02-17 10:24:10|310.56|308.76|310.56|308.76|310.56|308.76|310.56|308.76|0
1645093460000|2022-02-17 10:24:20|310.33|308.53|310.33|308.53|310.56|308.76|310.33|308.53|0
1645093470000|2022-02-17 10:24:30|310.56|308.76|310.56|308.76|310.56|308.76|310.33|308.53|0
1645093480000|2022-02-17 10:24:40|310.33|308.53|310.33|308.53|310.33|308.53|310.33|308.53|0
1645093490000|2022-02-17 10:24:50|310.79|308.99|310.91|309.11|310.91|309.11|310.79|308.99|0
1645093500000|2022-02-17 10:25:00|310.79|308.99|310.45|308.65|310.79|308.99|310.45|308.65|0
1645093510000|2022-02-17 10:25:10|310.33|308.53|310.33|308.53|310.45|308.65|310.33|308.53|0
1645093520000|2022-02-17 10:25:20|311.25|309.45|311.02|309.22|311.25|309.45|311.02|309.22|0
1645093530000|2022-02-17 10:25:30|310.79|308.99|310.56|308.76|310.79|308.99|310.56|308.76|0
1645093540000|2022-02-17 10:25:40|310.33|308.53|310.22|308.42|310.33|308.53|309.63|307.83|0
1645093550000|2022-02-17 10:25:50|310.1|308.3|310.1|308.3|310.1|308.3|310.1|308.3|0
1645093560000|2022-02-17 10:26:00|310.33|308.53|310.1|308.3|310.33|308.53|309.98|308.18|0
1645093570000|2022-02-17 10:26:10|309.63|307.83|310.1|308.3|310.1|308.3|309.63|307.83|0
1645093580000|2022-02-17 10:26:20|309.86|308.06|309.4|307.6|309.86|308.06|309.4|307.6|0
1645093590000|2022-02-17 10:26:30|309.17|307.37|309.4|307.6|309.4|307.6|309.17|307.37|0
1645093610000|2022-02-17 10:26:50|309.29|307.49|309.29|307.49|309.29|307.49|309.17|307.37|0
1645093620000|2022-02-17 10:27:00|309.17|307.37|309.06|307.26|309.17|307.37|309.06|307.26|0
1645093630000|2022-02-17 10:27:10|308.94|307.14|309.29|307.49|309.29|307.49|308.94|307.14|0
1645093640000|2022-02-17 10:27:20|309.4|307.6|309.29|307.49|309.4|307.6|309.29|307.49|0
1645093650000|2022-02-17 10:27:30|309.4|307.6|309.17|307.37|309.4|307.6|309.17|307.37|0
1645093660000|2022-02-17 10:27:40|309.06|307.26|308.94|307.14|309.06|307.26|308.94|307.14|0
1645093670000|2022-02-17 10:27:50|308.7|306.9|308.94|307.14|308.94|307.14|308.7|306.9|0
1645093690000|2022-02-17 10:28:10|309.06|307.26|309.06|307.26|309.17|307.37|308.94|307.14|0
1645093700000|2022-02-17 10:28:20|309.4|307.6|309.4|307.6|309.4|307.6|309.4|307.6|0
1645093720000|2022-02-17 10:28:40|309.63|307.83|309.4|307.6|309.86|308.06|309.4|307.6|0
1645093730000|2022-02-17 10:28:50|309.29|307.49|309.4|307.6|309.4|307.6|309.29|307.49|0
1645093740000|2022-02-17 10:29:00|309.63|307.83|309.86|308.06|309.86|308.06|309.63|307.83|0
1645093750000|2022-02-17 10:29:10|309.75|307.95|309.63|307.83|309.75|307.95|309.63|307.83|0
1645093760000|2022-02-17 10:29:20|309.86|308.06|309.86|308.06|309.86|308.06|309.63|307.83|0
1645093770000|2022-02-17 10:29:30|309.75|307.95|309.75|307.95|309.98|308.18|309.63|307.83|0
1645093780000|2022-02-17 10:29:40|309.86|308.06|309.63|307.83|309.86|308.06|309.63|307.83|0
1645093790000|2022-02-17 10:29:50|309.75|307.95|309.98|308.18|309.98|308.18|309.75|307.95|0
1645093800000|2022-02-17 10:30:00|309.86|308.06|310.09|308.29|310.09|308.29|309.86|308.06|0
1645093810000|2022-02-17 10:30:10|310.33|308.53|310.09|308.29|310.33|308.53|310.09|308.29|0
1645093820000|2022-02-17 10:30:20|310.56|308.76|310.21|308.41|310.56|308.76|310.21|308.41|0
1645093830000|2022-02-17 10:30:30|308.7|306.9|308.94|307.14|308.94|307.14|308.47|306.67|0
1645093840000|2022-02-17 10:30:40|308.82|307.02|309.29|307.49|309.29|307.49|308.82|307.02|0
1645093850000|2022-02-17 10:30:50|309.4|307.6|309.4|307.6|309.4|307.6|309.29|307.49|0
1645093860000|2022-02-17 10:31:00|309.63|307.83|309.63|307.83|309.98|308.18|309.63|307.83|0
1645093870000|2022-02-17 10:31:10|309.29|307.49|309.17|307.37|309.29|307.49|309.17|307.37|0
1645093880000|2022-02-17 10:31:20|309.06|307.26|308.93|307.13|309.06|307.26|308.7|306.9|0
1645093890000|2022-02-17 10:31:30|308.7|306.9|309.06|307.26|309.06|307.26|308.7|306.9|0
1645093900000|2022-02-17 10:31:40|309.17|307.37|309.17|307.37|309.29|307.49|309.17|307.37|0
1645093910000|2022-02-17 10:31:50|309.4|307.6|309.4|307.6|309.4|307.6|309.17|307.37|0
1645093920000|2022-02-17 10:32:00|308.93|307.13|308.7|306.9|308.93|307.13|308.7|306.9|0
1645093930000|2022-02-17 10:32:10|308.47|306.67|308.01|306.21|308.47|306.67|308.01|306.21|0
1645093940000|2022-02-17 10:32:20|308.47|306.67|308.7|306.9|308.7|306.9|308.24|306.44|0
1645093950000|2022-02-17 10:32:30|308.47|306.67|308.93|307.13|308.93|307.13|308.47|306.67|0
1645093960000|2022-02-17 10:32:40|308.7|306.9|308.47|306.67|308.7|306.9|308.47|306.67|0
1645093970000|2022-02-17 10:32:50|308.36|306.56|308.36|306.56|308.36|306.56|308.36|306.56|0
1645093980000|2022-02-17 10:33:00|308.47|306.67|308.7|306.9|308.82|307.02|308.47|306.67|0
1645093990000|2022-02-17 10:33:10|308.59|306.79|308.01|306.21|308.7|306.9|308.01|306.21|0
1645094010000|2022-02-17 10:33:30|308.24|306.44|308.47|306.67|308.47|306.67|308.24|306.44|0
1645094020000|2022-02-17 10:33:40|308.7|306.9|308.59|306.79|308.7|306.9|308.59|306.79|0
1645094030000|2022-02-17 10:33:50|308.47|306.67|308.7|306.9|308.7|306.9|308.47|306.67|0
1645094040000|2022-02-17 10:34:00|308.93|307.13|309.05|307.25|309.05|307.25|308.82|307.02|0
1645094050000|2022-02-17 10:34:10|308.93|307.13|308.82|307.02|309.05|307.25|308.82|307.02|0
1645094060000|2022-02-17 10:34:20|308.93|307.13|309.17|307.37|309.17|307.37|308.82|307.02|0
1645094070000|2022-02-17 10:34:30|308.93|307.13|309.05|307.25|309.05|307.25|308.93|307.13|0
1645094080000|2022-02-17 10:34:40|309.17|307.37|308.47|306.67|309.17|307.37|308.47|306.67|0
1645094090000|2022-02-17 10:34:50|308.7|306.9|308.93|307.13|308.93|307.13|308.7|306.9|0
1645094100000|2022-02-17 10:35:00|309.17|307.37|308.59|306.79|309.17|307.37|308.59|306.79|0
1645094110000|2022-02-17 10:35:10|308.47|306.67|308.93|307.13|308.93|307.13|308.47|306.67|0
1645094120000|2022-02-17 10:35:20|308.7|306.9|308.82|307.02|308.82|307.02|308.7|306.9|0
1645094130000|2022-02-17 10:35:30|309.05|307.25|308.7|306.9|309.05|307.25|308.7|306.9|0
1645094140000|2022-02-17 10:35:40|308.93|307.13|309.17|307.37|309.17|307.37|308.82|307.02|0
1645094150000|2022-02-17 10:35:50|308.93|307.13|309.17|307.37|309.17|307.37|308.93|307.13|0
1645094160000|2022-02-17 10:36:00|309.29|307.49|309.52|307.72|309.52|307.72|309.29|307.49|0
1645094170000|2022-02-17 10:36:10|309.63|307.83|309.63|307.83|309.63|307.83|309.63|307.83|0
1645094190000|2022-02-17 10:36:30|309.52|307.72|309.63|307.83|309.63|307.83|309.52|307.72|0
1645094200000|2022-02-17 10:36:40|309.86|308.06|309.75|307.95|309.86|308.06|309.63|307.83|0
1645094210000|2022-02-17 10:36:50|309.86|308.06|309.63|307.83|309.86|308.06|309.63|307.83|0
1645094220000|2022-02-17 10:37:00|309.75|307.95|309.86|308.06|309.86|308.06|309.75|307.95|0
1645094230000|2022-02-17 10:37:10|310.09|308.29|309.63|307.83|310.09|308.29|309.63|307.83|0
1645094240000|2022-02-17 10:37:20|309.4|307.6|309.4|307.6|309.4|307.6|309.4|307.6|0
1645094250000|2022-02-17 10:37:30|309.29|307.49|309.4|307.6|309.4|307.6|309.29|307.49|0
1645094260000|2022-02-17 10:37:40|309.52|307.72|309.4|307.6|309.52|307.72|309.4|307.6|0
1645094270000|2022-02-17 10:37:50|308.93|307.13|309.16|307.36|309.16|307.36|308.93|307.13|0
1645094280000|2022-02-17 10:38:00|309.4|307.6|309.4|307.6|309.63|307.83|309.4|307.6|0
1645094290000|2022-02-17 10:38:10|309.63|307.83|309.63|307.83|309.63|307.83|309.4|307.6|0
1645094300000|2022-02-17 10:38:20|309.86|308.06|309.63|307.83|309.86|308.06|309.63|307.83|0
1645094310000|2022-02-17 10:38:30|309.52|307.72|309.52|307.72|309.75|307.95|309.52|307.72|0
1645094320000|2022-02-17 10:38:40|309.4|307.6|309.52|307.72|309.63|307.83|309.4|307.6|0
1645094330000|2022-02-17 10:38:50|309.63|307.83|309.63|307.83|309.63|307.83|309.63|307.83|0
1645094340000|2022-02-17 10:39:00|309.75|307.95|309.86|308.06|309.86|308.06|309.75|307.95|0
1645094350000|2022-02-17 10:39:10|310.32|308.52|310.09|308.29|310.32|308.52|310.09|308.29|0
1645094360000|2022-02-17 10:39:20|309.4|307.6|309.16|307.36|309.4|307.6|309.05|307.25|0
1645094380000|2022-02-17 10:39:40|308.7|306.9|308.47|306.67|308.7|306.9|308.47|306.67|0
1645094390000|2022-02-17 10:39:50|308.59|306.79|308.7|306.9|308.82|307.02|308.59|306.79|0
1645094400000|2022-02-17 10:40:00|308.47|306.67|308.47|306.67|308.47|306.67|308.47|306.67|0
1645094410000|2022-02-17 10:40:10|308.59|306.79|308.59|306.79|308.59|306.79|308.47|306.67|0
1645094420000|2022-02-17 10:40:20|308.47|306.67|308.59|306.79|308.59|306.79|308.47|306.67|0
1645094430000|2022-02-17 10:40:30|308.47|306.67|308.7|306.9|308.82|307.02|308.47|306.67|0
1645094440000|2022-02-17 10:40:40|308.59|306.79|309.16|307.36|309.16|307.36|308.59|306.79|0
1645094450000|2022-02-17 10:40:50|309.4|307.6|309.4|307.6|309.4|307.6|309.28|307.48|0
1645094460000|2022-02-17 10:41:00|309.16|307.36|309.16|307.36|309.16|307.36|309.16|307.36|0
1645094470000|2022-02-17 10:41:10|308.93|307.13|308.82|307.02|309.05|307.25|308.7|306.9|0
1645094480000|2022-02-17 10:41:20|308.93|307.13|308.82|307.02|308.93|307.13|308.82|307.02|0
1645094490000|2022-02-17 10:41:30|308.59|306.79|308.7|306.9|308.7|306.9|308.59|306.79|0
1645094500000|2022-02-17 10:41:40|308.82|307.02|308.93|307.13|308.93|307.13|308.82|307.02|0
1645094520000|2022-02-17 10:42:00|308.7|306.9|308.7|306.9|308.7|306.9|308.7|306.9|0
1645094530000|2022-02-17 10:42:10|308.93|307.13|309.39|307.59|309.39|307.59|308.93|307.13|0
1645094540000|2022-02-17 10:42:20|309.16|307.36|309.16|307.36|309.16|307.36|309.16|307.36|0
1645094550000|2022-02-17 10:42:30|309.39|307.59|309.39|307.59|309.39|307.59|309.39|307.59|0
1645094570000|2022-02-17 10:42:50|309.63|307.83|309.63|307.83|309.63|307.83|309.63|307.83|0
1645094580000|2022-02-17 10:43:00|309.39|307.59|309.16|307.36|309.39|307.59|309.16|307.36|0
1645094590000|2022-02-17 10:43:10|308.24|306.44|308.01|306.21|308.24|306.44|308.01|306.21|0
1645094600000|2022-02-17 10:43:20|307.77|305.97|307.89|306.09|307.89|306.09|307.77|305.97|0
1645094610000|2022-02-17 10:43:30|307.77|305.97|308|306.2|308.13|306.33|307.77|305.97|0
1645094620000|2022-02-17 10:43:40|308.24|306.44|308.24|306.44|308.24|306.44|308.24|306.44|0
1645094630000|2022-02-17 10:43:50|308|306.2|308|306.2|308|306.2|308|306.2|0
1645094640000|2022-02-17 10:44:00|308.24|306.44|308|306.2|308.24|306.44|308|306.2|0
1645094650000|2022-02-17 10:44:10|308.13|306.33|308.13|306.33|308.13|306.33|308.13|306.33|0
1645094660000|2022-02-17 10:44:20|308|306.2|308|306.2|308|306.2|308|306.2|0
1645094670000|2022-02-17 10:44:30|307.77|305.97|307.66|305.86|307.77|305.97|307.66|305.86|0
1645094680000|2022-02-17 10:44:40|307.54|305.74|307.54|305.74|307.54|305.74|307.31|305.51|0
1645094690000|2022-02-17 10:44:50|307.43|305.63|307.54|305.74|307.54|305.74|307.31|305.51|0
1645094700000|2022-02-17 10:45:00|308|306.2|309.39|307.59|309.63|307.83|307.54|305.74|0
1645094710000|2022-02-17 10:45:10|309.16|307.36|309.16|307.36|309.39|307.59|309.16|307.36|0
1645094720000|2022-02-17 10:45:20|309.51|307.71|307.43|305.63|309.51|307.71|307.43|305.63|0
1645094730000|2022-02-17 10:45:30|307.08|305.28|307.54|305.74|307.77|305.97|307.08|305.28|0
1645094740000|2022-02-17 10:45:40|307.31|305.51|308.24|306.44|308.24|306.44|307.31|305.51|0
1645094750000|2022-02-17 10:45:50|308.12|306.32|307.89|306.09|308.12|306.32|307.89|306.09|0
1645094760000|2022-02-17 10:46:00|307.77|305.97|307.89|306.09|308|306.2|307.77|305.97|0
1645094770000|2022-02-17 10:46:10|307.77|305.97|307.77|305.97|307.89|306.09|307.77|305.97|0
1645094780000|2022-02-17 10:46:20|308.12|306.32|308.7|306.9|308.7|306.9|308.12|306.32|0
1645094790000|2022-02-17 10:46:30|308.82|307.02|309.05|307.25|309.16|307.36|308.82|307.02|0
1645094800000|2022-02-17 10:46:40|309.16|307.36|309.05|307.25|309.16|307.36|309.05|307.25|0
1645094810000|2022-02-17 10:46:50|308.93|307.13|308.82|307.02|309.05|307.25|308.82|307.02|0
1645094820000|2022-02-17 10:47:00|308.93|307.13|308.93|307.13|308.93|307.13|308.7|306.9|0
1645094830000|2022-02-17 10:47:10|308.82|307.02|308.93|307.13|308.93|307.13|308.82|307.02|0
1645094840000|2022-02-17 10:47:20|308.82|307.02|308.93|307.13|308.93|307.13|308.82|307.02|0
1645094850000|2022-02-17 10:47:30|309.16|307.36|309.39|307.59|309.39|307.59|309.16|307.36|0
1645094860000|2022-02-17 10:47:40|309.16|307.36|308.93|307.13|309.16|307.36|308.93|307.13|0
1645094870000|2022-02-17 10:47:50|309.16|307.36|309.16|307.36|309.16|307.36|309.16|307.36|0
1645094880000|2022-02-17 10:48:00|309.3|307.5|308.78|306.98|309.3|307.5|308.78|306.98|0
1645094890000|2022-02-17 10:48:10|308.55|306.75|308.84|307.04|308.95|307.15|308.55|306.75|0
1645094900000|2022-02-17 10:48:20|309.3|307.5|308.95|307.15|309.3|307.5|308.95|307.15|0
1645094910000|2022-02-17 10:48:30|309.07|307.27|308.95|307.15|309.3|307.5|308.95|307.15|0
1645094920000|2022-02-17 10:48:40|309.18|307.38|308.49|306.69|309.18|307.38|308.37|306.57|0
1645094930000|2022-02-17 10:48:50|308.25|306.45|309.3|307.5|309.3|307.5|308.25|306.45|0
1645094940000|2022-02-17 10:49:00|309.18|307.38|308.95|307.15|309.3|307.5|308.95|307.15|0
1645094950000|2022-02-17 10:49:10|308.72|306.92|308.25|306.45|308.72|306.92|308.25|306.45|0
1645094960000|2022-02-17 10:49:20|307.79|305.99|308.02|306.22|308.02|306.22|307.79|305.99|0
1645094970000|2022-02-17 10:49:30|308.14|306.34|308.72|306.92|308.72|306.92|308.14|306.34|0
1645094980000|2022-02-17 10:49:40|308.37|306.57|308.25|306.45|308.37|306.57|308.25|306.45|0
1645094990000|2022-02-17 10:49:50|308.37|306.57|307.91|306.11|308.37|306.57|307.91|306.11|0
1645095000000|2022-02-17 10:50:00|308.14|306.34|308.02|306.22|308.14|306.34|308.02|306.22|0
1645095010000|2022-02-17 10:50:10|307.79|305.99|307.56|305.76|308.02|306.22|307.56|305.76|0
1645095020000|2022-02-17 10:50:20|307.33|305.53|306.86|305.06|307.33|305.53|306.86|305.06|0
1645095030000|2022-02-17 10:50:30|306.75|304.95|307.09|305.29|307.09|305.29|306.75|304.95|0
1645095040000|2022-02-17 10:50:40|307.33|305.53|307.33|305.53|307.33|305.53|307.33|305.53|0
1645095050000|2022-02-17 10:50:50|307.09|305.29|306.17|304.37|307.09|305.29|306.17|304.37|0
1645095060000|2022-02-17 10:51:00|306.4|304.6|306.63|304.83|307.09|305.29|306.4|304.6|0
1645095070000|2022-02-17 10:51:10|306.75|304.95|306.63|304.83|306.75|304.95|306.63|304.83|0
1645095080000|2022-02-17 10:51:20|306.52|304.72|306.4|304.6|306.52|304.72|306.4|304.6|0
1645095090000|2022-02-17 10:51:30|306.17|304.37|306.4|304.6|306.4|304.6|306.17|304.37|0
1645095100000|2022-02-17 10:51:40|306.63|304.83|306.63|304.83|306.63|304.83|306.63|304.83|0
1645095110000|2022-02-17 10:51:50|306.4|304.6|306.4|304.6|306.4|304.6|306.4|304.6|0
1645095120000|2022-02-17 10:52:00|306.17|304.37|306.4|304.6|306.4|304.6|306.17|304.37|0
1645095130000|2022-02-17 10:52:10|306.17|304.37|306.4|304.6|306.4|304.6|306.17|304.37|0
1645095140000|2022-02-17 10:52:20|306.17|304.37|305.7|303.9|306.4|304.6|305.7|303.9|0
1645095150000|2022-02-17 10:52:30|305.47|303.67|305.7|303.9|305.7|303.9|305.47|303.67|0
1645095160000|2022-02-17 10:52:40|305.59|303.79|305.47|303.67|305.59|303.79|305.47|303.67|0
1645095170000|2022-02-17 10:52:50|305.7|303.9|305.7|303.9|305.94|304.14|305.7|303.9|0
1645095180000|2022-02-17 10:53:00|306.06|304.26|305.94|304.14|306.06|304.26|305.94|304.14|0
1645095190000|2022-02-17 10:53:10|306.06|304.26|306.17|304.37|306.17|304.37|306.06|304.26|0
1645095200000|2022-02-17 10:53:20|306.4|304.6|306.17|304.37|306.4|304.6|306.17|304.37|0
1645095210000|2022-02-17 10:53:30|305.82|304.02|305.94|304.14|305.94|304.14|305.82|304.02|0
1645095220000|2022-02-17 10:53:40|306.17|304.37|306.4|304.6|306.63|304.83|306.17|304.37|0
1645095230000|2022-02-17 10:53:50|306.63|304.83|306.86|305.06|306.86|305.06|306.63|304.83|0
1645095240000|2022-02-17 10:54:00|306.63|304.83|306.63|304.83|306.63|304.83|306.63|304.83|0
1645095250000|2022-02-17 10:54:10|306.86|305.06|306.4|304.6|306.86|305.06|306.4|304.6|0
1645095260000|2022-02-17 10:54:20|306.63|304.83|306.4|304.6|306.86|305.06|306.4|304.6|0
1645095270000|2022-02-17 10:54:30|306.63|304.83|306.4|304.6|306.63|304.83|306.4|304.6|0
1645095280000|2022-02-17 10:54:40|306.17|304.37|306.17|304.37|306.17|304.37|305.93|304.13|0
1645095290000|2022-02-17 10:54:50|305.93|304.13|306.06|304.26|306.06|304.26|305.93|304.13|0
1645095300000|2022-02-17 10:55:00|306.17|304.37|307.09|305.29|307.09|305.29|306.17|304.37|0
1645095310000|2022-02-17 10:55:10|306.86|305.06|306.86|305.06|306.86|305.06|306.75|304.95|0
1645095320000|2022-02-17 10:55:20|306.75|304.95|306.63|304.83|306.75|304.95|306.63|304.83|0
1645095330000|2022-02-17 10:55:30|307.09|305.29|306.75|304.95|307.09|305.29|306.75|304.95|0
1645095340000|2022-02-17 10:55:40|306.86|305.06|306.75|304.95|306.86|305.06|306.75|304.95|0
1645095350000|2022-02-17 10:55:50|306.63|304.83|306.86|305.06|306.86|305.06|306.63|304.83|0
1645095360000|2022-02-17 10:56:00|306.63|304.83|307.09|305.29|307.09|305.29|306.63|304.83|0
1645095370000|2022-02-17 10:56:10|306.86|305.06|307.09|305.29|307.09|305.29|306.86|305.06|0
1645095380000|2022-02-17 10:56:20|306.98|305.18|307.09|305.29|307.09|305.29|306.98|305.18|0
1645095390000|2022-02-17 10:56:30|307.21|305.41|307.56|305.76|307.56|305.76|307.21|305.41|0
1645095400000|2022-02-17 10:56:40|307.79|305.99|307.79|305.99|307.79|305.99|307.79|305.99|0
1645095410000|2022-02-17 10:56:50|308.02|306.22|308.02|306.22|308.02|306.22|308.02|306.22|0
1645095420000|2022-02-17 10:57:00|308.48|306.68|308.02|306.22|308.48|306.68|308.02|306.22|0
1645095430000|2022-02-17 10:57:10|308.25|306.45|308.25|306.45|308.37|306.57|308.25|306.45|0
1645095440000|2022-02-17 10:57:20|308.14|306.34|308.14|306.34|308.14|306.34|308.14|306.34|0
1645095450000|2022-02-17 10:57:30|308.02|306.22|308.02|306.22|308.14|306.34|308.02|306.22|0
1645095460000|2022-02-17 10:57:40|308.25|306.45|308.25|306.45|308.25|306.45|308.25|306.45|0
1645095470000|2022-02-17 10:57:50|308.37|306.57|308.37|306.57|308.37|306.57|308.25|306.45|0
1645095480000|2022-02-17 10:58:00|308.25|306.45|307.56|305.76|308.25|306.45|307.56|305.76|0
1645095490000|2022-02-17 10:58:10|308.02|306.22|307.79|305.99|308.02|306.22|307.56|305.76|0
1645095500000|2022-02-17 10:58:20|307.56|305.76|307.44|305.64|307.56|305.76|307.44|305.64|0
1645095510000|2022-02-17 10:58:30|307.56|305.76|307.32|305.52|307.56|305.76|307.09|305.29|0
1645095520000|2022-02-17 10:58:40|307.55|305.75|307.32|305.52|307.55|305.75|307.32|305.52|0
1645095530000|2022-02-17 10:58:50|307.55|305.75|308.02|306.22|308.02|306.22|307.55|305.75|0
1645095540000|2022-02-17 10:59:00|308.25|306.45|308.14|306.34|308.25|306.45|308.02|306.22|0
1645095550000|2022-02-17 10:59:10|308.02|306.22|308.25|306.45|308.25|306.45|308.02|306.22|0
1645095560000|2022-02-17 10:59:20|308.02|306.22|308.02|306.22|308.02|306.22|308.02|306.22|0
1645095570000|2022-02-17 10:59:30|307.79|305.99|308.48|306.68|308.48|306.68|307.79|305.99|0
1645095580000|2022-02-17 10:59:40|308.6|306.8|308.6|306.8|308.6|306.8|308.6|306.8|0
1645095590000|2022-02-17 10:59:50|308.71|306.91|308.95|307.15|308.95|307.15|308.71|306.91|0
1645095600000|2022-02-17 11:00:00|308.83|307.03|309.18|307.38|309.18|307.38|308.83|307.03|0
1645095610000|2022-02-17 11:00:10|309.07|307.27|308.95|307.15|309.07|307.27|308.83|307.03|0
1645095620000|2022-02-17 11:00:20|308.71|306.91|308.95|307.15|308.95|307.15|308.71|306.91|0
1645095630000|2022-02-17 11:00:30|308.83|307.03|308.71|306.91|308.95|307.15|308.71|306.91|0
1645095640000|2022-02-17 11:00:40|308.25|306.45|308.48|306.68|308.71|306.91|308.25|306.45|0
1645095650000|2022-02-17 11:00:50|308.6|306.8|308.71|306.91|308.71|306.91|308.6|306.8|0
1645095660000|2022-02-17 11:01:00|308.95|307.15|308.83|307.03|309.18|307.38|308.83|307.03|0
1645095670000|2022-02-17 11:01:10|308.71|306.91|308.95|307.15|308.95|307.15|308.71|306.91|0
1645095680000|2022-02-17 11:01:20|308.48|306.68|308.48|306.68|308.48|306.68|308.48|306.68|0
1645095690000|2022-02-17 11:01:30|308.25|306.45|308.14|306.34|308.25|306.45|308.14|306.34|0
1645095700000|2022-02-17 11:01:40|308.02|306.22|308.25|306.45|308.37|306.57|308.02|306.22|0
1645095710000|2022-02-17 11:01:50|308.02|306.22|308.25|306.45|308.25|306.45|308.02|306.22|0
1645095720000|2022-02-17 11:02:00|309.18|307.38|309.64|307.84|309.76|307.96|309.18|307.38|0
1645095730000|2022-02-17 11:02:10|309.87|308.07|309.87|308.07|309.87|308.07|309.87|308.07|0
1645095740000|2022-02-17 11:02:20|309.64|307.84|310.11|308.31|310.11|308.31|309.64|307.84|0
1645095750000|2022-02-17 11:02:30|310.23|308.43|309.87|308.07|310.23|308.43|309.87|308.07|0
1645095760000|2022-02-17 11:02:40|310.11|308.31|310.57|308.77|310.57|308.77|310.11|308.31|0
1645095770000|2022-02-17 11:02:50|310.34|308.54|310.34|308.54|310.46|308.66|310.34|308.54|0
1645095780000|2022-02-17 11:03:00|310.11|308.31|310.8|309|310.8|309|310.11|308.31|0
1645095790000|2022-02-17 11:03:10|310.92|309.12|310.8|309|310.92|309.12|310.8|309|0
1645095800000|2022-02-17 11:03:20|310.69|308.89|311.03|309.23|311.16|309.36|310.69|308.89|0
1645095810000|2022-02-17 11:03:30|311.27|309.47|310.34|308.54|311.27|309.47|310.34|308.54|0
1645095820000|2022-02-17 11:03:40|310.11|308.31|310.46|308.66|310.46|308.66|310.11|308.31|0
1645095830000|2022-02-17 11:03:50|310.34|308.54|310.57|308.77|310.57|308.77|310.34|308.54|0
1645095840000|2022-02-17 11:04:00|310.34|308.54|309.87|308.07|310.34|308.54|309.87|308.07|0
1645095850000|2022-02-17 11:04:10|309.99|308.19|309.87|308.07|309.99|308.19|309.87|308.07|0
1645095860000|2022-02-17 11:04:20|310.11|308.31|310.11|308.31|310.11|308.31|310.11|308.31|0
1645095870000|2022-02-17 11:04:30|309.64|307.84|309.87|308.07|310.11|308.31|309.64|307.84|0
1645095880000|2022-02-17 11:04:40|309.99|308.19|310.11|308.31|310.23|308.43|309.87|308.07|0
1645095890000|2022-02-17 11:04:50|310.34|308.54|310.34|308.54|310.34|308.54|310.34|308.54|0
1645095900000|2022-02-17 11:05:00|310.11|308.31|311.5|309.7|311.5|309.7|310.11|308.31|0
1645095910000|2022-02-17 11:05:10|311.27|309.47|311.03|309.23|311.27|309.47|311.03|309.23|0
1645095920000|2022-02-17 11:05:20|311.16|309.36|311.27|309.47|311.27|309.47|311.03|309.23|0
1645095930000|2022-02-17 11:05:30|311.5|309.7|311.96|310.16|311.96|310.16|311.5|309.7|0
1645095940000|2022-02-17 11:05:40|312.09|310.29|311.62|309.82|312.09|310.29|311.5|309.7|0
1645095950000|2022-02-17 11:05:50|311.73|309.93|311.5|309.7|311.73|309.93|311.5|309.7|0
1645095960000|2022-02-17 11:06:00|311.73|309.93|311.5|309.7|311.73|309.93|311.5|309.7|0
1645095970000|2022-02-17 11:06:10|311.27|309.47|311.5|309.7|311.5|309.7|311.27|309.47|0
1645095980000|2022-02-17 11:06:20|311.73|309.93|311.73|309.93|311.73|309.93|311.73|309.93|0
1645095990000|2022-02-17 11:06:30|312.2|310.4|311.96|310.16|312.2|310.4|311.96|310.16|0
1645096000000|2022-02-17 11:06:40|311.5|309.7|311.73|309.93|311.73|309.93|311.5|309.7|0
1645096010000|2022-02-17 11:06:50|311.96|310.16|311.96|310.16|311.96|310.16|311.96|310.16|0
1645096030000|2022-02-17 11:07:10|312.89|311.09|312.66|310.86|312.89|311.09|312.66|310.86|0
1645096040000|2022-02-17 11:07:20|312.43|310.63|312.66|310.86|312.66|310.86|312.43|310.63|0
1645096050000|2022-02-17 11:07:30|312.55|310.75|312.43|310.63|312.55|310.75|312.43|310.63|0
1645096060000|2022-02-17 11:07:40|311.96|310.16|311.96|310.16|312.08|310.28|311.85|310.05|0
1645096070000|2022-02-17 11:07:50|311.85|310.05|311.73|309.93|311.96|310.16|311.73|309.93|0
1645096080000|2022-02-17 11:08:00|311.62|309.82|311.5|309.7|311.73|309.93|311.5|309.7|0
1645096090000|2022-02-17 11:08:10|311.27|309.47|311.5|309.7|311.5|309.7|311.27|309.47|0
1645096100000|2022-02-17 11:08:20|311.62|309.82|311.27|309.47|311.62|309.82|311.27|309.47|0
1645096110000|2022-02-17 11:08:30|311.15|309.35|311.27|309.47|311.27|309.47|311.15|309.35|0
1645096120000|2022-02-17 11:08:40|311.5|309.7|311.27|309.47|311.5|309.7|311.27|309.47|0
1645096130000|2022-02-17 11:08:50|311.15|309.35|311.27|309.47|311.27|309.47|311.15|309.35|0
1645096140000|2022-02-17 11:09:00|311.15|309.35|311.03|309.23|311.15|309.35|311.03|309.23|0
1645096150000|2022-02-17 11:09:10|310.8|309|310.8|309|310.8|309|310.8|309|0
1645096160000|2022-02-17 11:09:20|310.57|308.77|311.15|309.35|311.15|309.35|310.57|308.77|0
1645096170000|2022-02-17 11:09:30|311.03|309.23|310.92|309.12|311.03|309.23|310.92|309.12|0
1645096180000|2022-02-17 11:09:40|311.03|309.23|311.27|309.47|311.27|309.47|311.03|309.23|0
1645096190000|2022-02-17 11:09:50|311.39|309.59|311.73|309.93|311.73|309.93|311.39|309.59|0
1645096200000|2022-02-17 11:10:00|311.5|309.7|311.5|309.7|311.5|309.7|311.5|309.7|0
1645096210000|2022-02-17 11:10:10|311.62|309.82|311.73|309.93|311.73|309.93|311.5|309.7|0
1645096220000|2022-02-17 11:10:20|311.96|310.16|312.08|310.28|312.2|310.4|311.96|310.16|0
1645096230000|2022-02-17 11:10:30|312.43|310.63|312.43|310.63|312.55|310.75|312.43|310.63|0
1645096240000|2022-02-17 11:10:40|312.2|310.4|312.32|310.52|312.55|310.75|312.2|310.4|0
1645096250000|2022-02-17 11:10:50|312.2|310.4|311.96|310.16|312.2|310.4|311.96|310.16|0
1645096260000|2022-02-17 11:11:00|311.73|309.93|311.96|310.16|311.96|310.16|311.73|309.93|0
1645096270000|2022-02-17 11:11:10|311.73|309.93|311.96|310.16|311.96|310.16|311.73|309.93|0
1645096280000|2022-02-17 11:11:20|311.85|310.05|311.73|309.93|311.85|310.05|311.73|309.93|0
1645096290000|2022-02-17 11:11:30|311.5|309.7|311.73|309.93|311.73|309.93|311.5|309.7|0
1645096300000|2022-02-17 11:11:40|311.62|309.82|311.03|309.23|311.73|309.93|311.03|309.23|0
1645096310000|2022-02-17 11:11:50|310.8|309|310.8|309|310.8|309|310.8|309|0
1645096320000|2022-02-17 11:12:00|310.57|308.77|310.8|309|310.8|309|310.46|308.66|0
1645096330000|2022-02-17 11:12:10|311.26|309.46|311.26|309.46|311.26|309.46|311.26|309.46|0
1645096340000|2022-02-17 11:12:20|311.03|309.23|311.15|309.35|311.26|309.46|311.03|309.23|0
1645096350000|2022-02-17 11:12:30|311.26|309.46|310.8|309|311.26|309.46|310.8|309|0
1645096360000|2022-02-17 11:12:40|310.57|308.77|310.57|308.77|310.57|308.77|310.57|308.77|0
1645096370000|2022-02-17 11:12:50|310.33|308.53|310.33|308.53|310.33|308.53|310.33|308.53|0
1645096380000|2022-02-17 11:13:00|310.57|308.77|310.8|309|310.8|309|310.57|308.77|0
1645096390000|2022-02-17 11:13:10|311.26|309.46|311.26|309.46|311.26|309.46|311.26|309.46|0
1645096400000|2022-02-17 11:13:20|311.03|309.23|311.26|309.46|311.26|309.46|311.03|309.23|0
1645096410000|2022-02-17 11:13:30|311.03|309.23|311.03|309.23|311.26|309.46|311.03|309.23|0
1645096420000|2022-02-17 11:13:40|311.15|309.35|311.39|309.59|311.39|309.59|311.15|309.35|0
1645096430000|2022-02-17 11:13:50|311.26|309.46|311.5|309.7|311.5|309.7|311.26|309.46|0
1645096440000|2022-02-17 11:14:00|310.92|309.12|310.8|309|310.92|309.12|310.8|309|0
1645096450000|2022-02-17 11:14:10|310.57|308.77|311.5|309.7|311.5|309.7|310.57|308.77|0
1645096460000|2022-02-17 11:14:20|311.26|309.46|311.15|309.35|311.26|309.46|311.15|309.35|0
1645096470000|2022-02-17 11:14:30|311.03|309.23|310.8|309|311.26|309.46|310.8|309|0
1645096480000|2022-02-17 11:14:40|310.69|308.89|310.8|309|310.8|309|310.69|308.89|0
1645096490000|2022-02-17 11:14:50|311.03|309.23|310.92|309.12|311.03|309.23|310.92|309.12|0
1645096500000|2022-02-17 11:15:00|311.03|309.23|311.03|309.23|311.26|309.46|311.03|309.23|0
1645096510000|2022-02-17 11:15:10|310.92|309.12|310.8|309|310.92|309.12|310.57|308.77|0
1645096520000|2022-02-17 11:15:20|310.92|309.12|310.8|309|310.92|309.12|310.8|309|0
1645096530000|2022-02-17 11:15:30|310.92|309.12|310.8|309|311.03|309.23|310.8|309|0
1645096540000|2022-02-17 11:15:40|311.03|309.23|311.5|309.7|311.5|309.7|310.92|309.12|0
1645096550000|2022-02-17 11:15:50|311.26|309.46|311.03|309.23|311.26|309.46|311.03|309.23|0
1645096560000|2022-02-17 11:16:00|310.8|309|311.03|309.23|311.03|309.23|310.8|309|0
1645096570000|2022-02-17 11:16:10|311.26|309.46|311.5|309.7|311.5|309.7|311.26|309.46|0
1645096580000|2022-02-17 11:16:20|311.73|309.93|311.96|310.16|311.96|310.16|311.73|309.93|0
1645096590000|2022-02-17 11:16:30|312.19|310.39|312.31|310.51|312.31|310.51|312.19|310.39|0
1645096600000|2022-02-17 11:16:40|312.43|310.63|312.78|310.98|313.12|311.32|312.43|310.63|0
1645096610000|2022-02-17 11:16:50|312.66|310.86|312.31|310.51|312.66|310.86|312.19|310.39|0
1645096620000|2022-02-17 11:17:00|312.43|310.63|312.19|310.39|312.43|310.63|312.19|310.39|0
1645096630000|2022-02-17 11:17:10|311.96|310.16|311.73|309.93|311.96|310.16|311.73|309.93|0
1645096640000|2022-02-17 11:17:20|311.5|309.7|311.26|309.46|311.5|309.7|311.26|309.46|0
1645096650000|2022-02-17 11:17:30|311.5|309.7|311.38|309.58|311.5|309.7|311.26|309.46|0
1645096660000|2022-02-17 11:17:40|311.26|309.46|311.03|309.23|311.26|309.46|310.8|309|0
1645096670000|2022-02-17 11:17:50|311.26|309.46|311.26|309.46|311.26|309.46|311.15|309.35|0
1645096680000|2022-02-17 11:18:00|311.38|309.58|311.03|309.23|311.38|309.58|311.03|309.23|0
1645096690000|2022-02-17 11:18:10|311.5|309.7|311.26|309.46|311.5|309.7|311.26|309.46|0
1645096700000|2022-02-17 11:18:20|311.38|309.58|311.73|309.93|311.73|309.93|311.38|309.58|0
1645096720000|2022-02-17 11:18:40|311.62|309.82|311.62|309.82|311.62|309.82|311.62|309.82|0
1645096730000|2022-02-17 11:18:50|311.5|309.7|311.5|309.7|311.62|309.82|311.5|309.7|0
1645096740000|2022-02-17 11:19:00|311.26|309.46|311.15|309.35|311.26|309.46|311.03|309.23|0
1645096750000|2022-02-17 11:19:10|311.26|309.46|311.15|309.35|311.26|309.46|311.03|309.23|0
1645096760000|2022-02-17 11:19:20|311.26|309.46|311.73|309.93|311.73|309.93|311.26|309.46|0
1645096770000|2022-02-17 11:19:30|311.96|310.16|311.73|309.93|311.96|310.16|311.73|309.93|0
1645096780000|2022-02-17 11:19:40|311.26|309.46|311.03|309.23|311.26|309.46|311.03|309.23|0
1645096790000|2022-02-17 11:19:50|310.8|309|311.03|309.23|311.26|309.46|310.8|309|0
1645096800000|2022-02-17 11:20:00|310.8|309|311.03|309.23|311.03|309.23|310.8|309|0
1645096810000|2022-02-17 11:20:10|310.92|309.12|311.03|309.23|311.03|309.23|310.92|309.12|0
1645096820000|2022-02-17 11:20:20|311.15|309.35|311.26|309.46|311.26|309.46|311.15|309.35|0
1645096830000|2022-02-17 11:20:30|311.03|309.23|310.8|309|311.03|309.23|310.8|309|0
1645096840000|2022-02-17 11:20:40|310.56|308.76|310.8|309|310.8|309|310.56|308.76|0
1645096850000|2022-02-17 11:20:50|311.03|309.23|311.15|309.35|311.15|309.35|311.03|309.23|0
1645096860000|2022-02-17 11:21:00|310.8|309|310.69|308.89|311.03|309.23|310.69|308.89|0
1645096870000|2022-02-17 11:21:10|310.8|309|310.8|309|310.8|309|310.8|309|0
1645096880000|2022-02-17 11:21:20|310.56|308.76|310.92|309.12|310.92|309.12|310.56|308.76|0
1645096890000|2022-02-17 11:21:30|310.8|309|310.8|309|310.8|309|310.8|309|0
1645096900000|2022-02-17 11:21:40|310.92|309.12|310.8|309|310.92|309.12|310.8|309|0
1645096910000|2022-02-17 11:21:50|311.03|309.23|311.03|309.23|311.03|309.23|311.03|309.23|0
1645096920000|2022-02-17 11:22:00|311.26|309.46|311.26|309.46|311.26|309.46|310.8|309|0
1645096930000|2022-02-17 11:22:10|311.03|309.23|311.26|309.46|311.26|309.46|311.03|309.23|0
1645096940000|2022-02-17 11:22:20|311.03|309.23|311.26|309.46|311.26|309.46|311.03|309.23|0
1645096950000|2022-02-17 11:22:30|311.38|309.58|311.38|309.58|311.38|309.58|311.26|309.46|0
1645096960000|2022-02-17 11:22:40|311.26|309.46|311.03|309.23|311.26|309.46|311.03|309.23|0
1645096970000|2022-02-17 11:22:50|310.8|309|311.03|309.23|311.03|309.23|310.8|309|0
1645096980000|2022-02-17 11:23:00|310.56|308.76|310.33|308.53|310.8|309|310.33|308.53|0
1645096990000|2022-02-17 11:23:10|310.45|308.65|309.87|308.07|310.45|308.65|309.87|308.07|0
1645097000000|2022-02-17 11:23:20|309.63|307.83|309.63|307.83|309.87|308.07|309.63|307.83|0
1645097010000|2022-02-17 11:23:30|309.87|308.07|310.1|308.3|310.1|308.3|309.87|308.07|0
1645097020000|2022-02-17 11:23:40|310.33|308.53|310.33|308.53|310.45|308.65|310.22|308.42|0
1645097030000|2022-02-17 11:23:50|310.56|308.76|311.49|309.69|311.49|309.69|310.56|308.76|0
1645097040000|2022-02-17 11:24:00|311.73|309.93|311.38|309.58|311.73|309.93|311.38|309.58|0
1645097050000|2022-02-17 11:24:10|311.49|309.69|311.26|309.46|311.49|309.69|311.26|309.46|0
1645097070000|2022-02-17 11:24:30|311.15|309.35|311.26|309.46|311.26|309.46|311.03|309.23|0
1645097080000|2022-02-17 11:24:40|311.61|309.81|311.73|309.93|311.73|309.93|311.49|309.69|0
1645097090000|2022-02-17 11:24:50|311.26|309.46|311.49|309.69|311.49|309.69|311.26|309.46|0
1645097100000|2022-02-17 11:25:00|311.26|309.46|311.49|309.69|311.61|309.81|311.26|309.46|0
1645097110000|2022-02-17 11:25:10|311.03|309.23|311.26|309.46|311.26|309.46|311.03|309.23|0
1645097120000|2022-02-17 11:25:20|311.15|309.35|311.26|309.46|311.26|309.46|311.03|309.23|0
1645097140000|2022-02-17 11:25:40|310.8|309|310.8|309|310.92|309.12|310.8|309|0
1645097150000|2022-02-17 11:25:50|311.49|309.69|311.49|309.69|311.49|309.69|311.49|309.69|0
1645097160000|2022-02-17 11:26:00|311.26|309.46|310.8|309|311.26|309.46|310.8|309|0
1645097170000|2022-02-17 11:26:10|310.56|308.76|310.33|308.53|310.56|308.76|310.33|308.53|0
1645097180000|2022-02-17 11:26:20|310.56|308.76|310.45|308.65|310.56|308.76|310.45|308.65|0
1645097190000|2022-02-17 11:26:30|310.33|308.53|310.56|308.76|310.56|308.76|310.33|308.53|0
1645097200000|2022-02-17 11:26:40|310.68|308.88|310.68|308.88|310.8|309|310.68|308.88|0
1645097210000|2022-02-17 11:26:50|310.8|309|310.8|309|310.8|309|310.8|309|0
1645097220000|2022-02-17 11:27:00|310.68|308.88|311.15|309.35|311.15|309.35|310.68|308.88|0
1645097230000|2022-02-17 11:27:10|311.03|309.23|311.49|309.69|311.49|309.69|311.03|309.23|0
1645097240000|2022-02-17 11:27:20|311.26|309.46|311.26|309.46|311.26|309.46|311.26|309.46|0
1645097250000|2022-02-17 11:27:30|311.03|309.23|311.49|309.69|311.49|309.69|310.92|309.12|0
1645097260000|2022-02-17 11:27:40|311.26|309.46|311.38|309.58|311.49|309.69|311.26|309.46|0
1645097270000|2022-02-17 11:27:50|311.03|309.23|310.92|309.12|311.03|309.23|310.92|309.12|0
1645097280000|2022-02-17 11:28:00|311.03|309.23|311.03|309.23|311.03|309.23|311.03|309.23|0
1645097310000|2022-02-17 11:28:30|310.79|308.99|310.68|308.88|310.79|308.99|310.56|308.76|0
1645097320000|2022-02-17 11:28:40|310.79|308.99|311.03|309.23|311.03|309.23|310.79|308.99|0
1645097330000|2022-02-17 11:28:50|310.92|309.12|311.03|309.23|311.03|309.23|310.92|309.12|0
1645097340000|2022-02-17 11:29:00|310.92|309.12|311.26|309.46|311.26|309.46|310.92|309.12|0
1645097350000|2022-02-17 11:29:10|311.49|309.69|311.38|309.58|311.49|309.69|311.26|309.46|0
1645097360000|2022-02-17 11:29:20|311.49|309.69|311.49|309.69|311.49|309.69|311.49|309.69|0
1645097380000|2022-02-17 11:29:40|311.38|309.58|311.38|309.58|311.38|309.58|311.38|309.58|0
1645097390000|2022-02-17 11:29:50|311.49|309.69|311.38|309.58|311.49|309.69|311.26|309.46|0
1645097400000|2022-02-17 11:30:00|311.26|309.46|310.56|308.76|311.26|309.46|310.56|308.76|0
1645097410000|2022-02-17 11:30:10|311.03|309.23|311.03|309.23|311.03|309.23|311.03|309.23|0
1645097420000|2022-02-17 11:30:20|310.79|308.99|310.91|309.11|310.91|309.11|310.79|308.99|0
1645097430000|2022-02-17 11:30:30|311.03|309.23|310.56|308.76|311.03|309.23|310.56|308.76|0
1645097440000|2022-02-17 11:30:40|311.49|309.69|311.72|309.92|311.72|309.92|311.49|309.69|0
1645097450000|2022-02-17 11:30:50|311.96|310.16|311.96|310.16|311.96|310.16|311.96|310.16|0
1645097460000|2022-02-17 11:31:00|312.19|310.39|312.89|311.09|312.89|311.09|312.19|310.39|0
1645097470000|2022-02-17 11:31:10|312.65|310.85|312.65|310.85|312.65|310.85|312.65|310.85|0
1645097480000|2022-02-17 11:31:20|312.42|310.62|312.65|310.85|312.65|310.85|312.19|310.39|0
1645097490000|2022-02-17 11:31:30|313.12|311.32|312.89|311.09|313.12|311.32|312.89|311.09|0
1645097510000|2022-02-17 11:31:50|313.12|311.32|312.89|311.09|313.12|311.32|312.89|311.09|0
1645097530000|2022-02-17 11:32:10|313.01|311.21|312.78|310.98|313.01|311.21|312.78|310.98|0
1645097540000|2022-02-17 11:32:20|312.89|311.09|312.89|311.09|312.89|311.09|312.89|311.09|0
1645097550000|2022-02-17 11:32:30|312.65|310.85|312.19|310.39|312.65|310.85|312.19|310.39|0
1645097570000|2022-02-17 11:32:50|312.42|310.62|312.42|310.62|312.42|310.62|312.42|310.62|0
1645097580000|2022-02-17 11:33:00|312.19|310.39|312.19|310.39|312.31|310.51|312.19|310.39|0
1645097590000|2022-02-17 11:33:10|312.08|310.28|311.96|310.16|312.08|310.28|311.96|310.16|0
1645097600000|2022-02-17 11:33:20|312.19|310.39|312.19|310.39|312.19|310.39|312.19|310.39|0
1645097620000|2022-02-17 11:33:40|312.65|310.85|313.12|311.32|313.12|311.32|312.65|310.85|0
1645097630000|2022-02-17 11:33:50|312.89|311.09|312.89|311.09|312.89|311.09|312.89|311.09|0
1645097640000|2022-02-17 11:34:00|313.01|311.21|312.89|311.09|313.01|311.21|312.89|311.09|0
1645097650000|2022-02-17 11:34:10|312.77|310.97|312.65|310.85|312.77|310.97|312.65|310.85|0
1645097660000|2022-02-17 11:34:20|312.42|310.62|312.89|311.09|312.89|311.09|312.42|310.62|0
1645097670000|2022-02-17 11:34:30|312.65|310.85|312.65|310.85|312.65|310.85|312.54|310.74|0
1645097680000|2022-02-17 11:34:40|312.89|311.09|312.77|310.97|312.89|311.09|312.77|310.97|0
1645097690000|2022-02-17 11:34:50|312.89|311.09|312.89|311.09|312.89|311.09|312.89|311.09|0
1645097700000|2022-02-17 11:35:00|313.12|311.32|313.35|311.55|313.35|311.55|313.12|311.32|0
1645097710000|2022-02-17 11:35:10|312.65|310.85|312.65|310.85|312.65|310.85|312.65|310.85|0
1645097720000|2022-02-17 11:35:20|312.89|311.09|312.89|311.09|313.01|311.21|312.89|311.09|0
1645097740000|2022-02-17 11:35:40|313.01|311.21|312.19|310.39|313.01|311.21|312.19|310.39|0
1645097750000|2022-02-17 11:35:50|312.08|310.28|312.08|310.28|312.08|310.28|311.95|310.15|0
1645097760000|2022-02-17 11:36:00|311.95|310.15|311.95|310.15|311.95|310.15|311.95|310.15|0
1645097770000|2022-02-17 11:36:10|312.19|310.39|312.08|310.28|312.19|310.39|311.95|310.15|0
1645097780000|2022-02-17 11:36:20|311.95|310.15|312.08|310.28|312.08|310.28|311.95|310.15|0
1645097790000|2022-02-17 11:36:30|312.19|310.39|311.95|310.15|312.19|310.39|311.95|310.15|0
1645097800000|2022-02-17 11:36:40|312.19|310.39|312.19|310.39|312.19|310.39|312.19|310.39|0
1645097810000|2022-02-17 11:36:50|311.95|310.15|311.72|309.92|311.95|310.15|311.72|309.92|0
1645097830000|2022-02-17 11:37:10|311.95|310.15|311.95|310.15|312.08|310.28|311.95|310.15|0
1645097840000|2022-02-17 11:37:20|312.19|310.39|312.08|310.28|312.19|310.39|311.95|310.15|0
1645097850000|2022-02-17 11:37:30|312.19|310.39|311.95|310.15|312.19|310.39|311.95|310.15|0
1645097860000|2022-02-17 11:37:40|312.08|310.28|312.19|310.39|312.19|310.39|311.95|310.15|0
1645097870000|2022-02-17 11:37:50|311.95|310.15|311.72|309.92|311.95|310.15|311.72|309.92|0
1645097890000|2022-02-17 11:38:10|311.95|310.15|311.49|309.69|311.95|310.15|311.49|309.69|0
1645097900000|2022-02-17 11:38:20|311.72|309.92|311.72|309.92|311.72|309.92|311.72|309.92|0
1645097920000|2022-02-17 11:38:40|311.49|309.69|311.49|309.69|311.49|309.69|311.49|309.69|0
1645097930000|2022-02-17 11:38:50|311.26|309.46|311.26|309.46|311.49|309.69|311.26|309.46|0
1645097940000|2022-02-17 11:39:00|311.02|309.22|311.14|309.34|311.26|309.46|311.02|309.22|0
1645097950000|2022-02-17 11:39:10|311.02|309.22|311.02|309.22|311.02|309.22|311.02|309.22|0
1645097960000|2022-02-17 11:39:20|310.79|308.99|310.79|308.99|310.79|308.99|310.79|308.99|0
1645097970000|2022-02-17 11:39:30|311.02|309.22|310.79|308.99|311.02|309.22|310.79|308.99|0
1645097980000|2022-02-17 11:39:40|310.56|308.76|310.56|308.76|310.56|308.76|310.56|308.76|0
1645097990000|2022-02-17 11:39:50|310.33|308.53|310.33|308.53|310.33|308.53|310.33|308.53|0
1645098000000|2022-02-17 11:40:00|310.09|308.29|310.33|308.53|310.33|308.53|310.09|308.29|0
1645098010000|2022-02-17 11:40:10|310.45|308.65|310.33|308.53|310.45|308.65|310.33|308.53|0
1645098020000|2022-02-17 11:40:20|310.45|308.65|310.56|308.76|310.68|308.88|310.45|308.65|0
1645098030000|2022-02-17 11:40:30|310.68|308.88|310.79|308.99|310.79|308.99|310.68|308.88|0
1645098040000|2022-02-17 11:40:40|311.02|309.22|310.33|308.53|311.02|309.22|310.33|308.53|0
1645098050000|2022-02-17 11:40:50|310.45|308.65|310.56|308.76|310.56|308.76|310.45|308.65|0
1645098070000|2022-02-17 11:41:10|310.68|308.88|310.56|308.76|310.79|308.99|310.56|308.76|0
1645098080000|2022-02-17 11:41:20|310.33|308.53|310.33|308.53|310.56|308.76|310.33|308.53|0
1645098090000|2022-02-17 11:41:30|310.09|308.29|309.86|308.06|310.09|308.29|309.86|308.06|0
1645098100000|2022-02-17 11:41:40|309.63|307.83|309.4|307.6|309.63|307.83|309.4|307.6|0
1645098110000|2022-02-17 11:41:50|308.93|307.13|309.16|307.36|309.16|307.36|308.93|307.13|0
1645098120000|2022-02-17 11:42:00|308.93|307.13|308.93|307.13|308.93|307.13|308.93|307.13|0
1645098130000|2022-02-17 11:42:10|309.16|307.36|309.16|307.36|309.16|307.36|309.16|307.36|0
1645098140000|2022-02-17 11:42:20|309.4|307.6|309.63|307.83|309.63|307.83|309.4|307.6|0
1645098150000|2022-02-17 11:42:30|309.16|307.36|309.16|307.36|309.16|307.36|308.93|307.13|0
1645098160000|2022-02-17 11:42:40|309.05|307.25|308.93|307.13|309.05|307.25|308.93|307.13|0
1645098170000|2022-02-17 11:42:50|309.16|307.36|309.4|307.6|309.4|307.6|309.16|307.36|0
1645098180000|2022-02-17 11:43:00|309.52|307.72|309.05|307.25|309.52|307.72|309.05|307.25|0
1645098190000|2022-02-17 11:43:10|308.93|307.13|309.16|307.36|309.16|307.36|308.93|307.13|0
1645098210000|2022-02-17 11:43:30|309.28|307.48|309.4|307.6|309.4|307.6|309.28|307.48|0
1645098220000|2022-02-17 11:43:40|309.63|307.83|309.63|307.83|309.63|307.83|309.4|307.6|0
1645098230000|2022-02-17 11:43:50|309.86|308.06|309.63|307.83|309.86|308.06|309.63|307.83|0
1645098240000|2022-02-17 11:44:00|309.4|307.6|309.4|307.6|309.4|307.6|309.4|307.6|0
1645098260000|2022-02-17 11:44:20|309.63|307.83|309.63|307.83|309.63|307.83|309.63|307.83|0
1645098270000|2022-02-17 11:44:30|309.4|307.6|309.4|307.6|309.4|307.6|309.4|307.6|0
1645098280000|2022-02-17 11:44:40|308.93|307.13|309.16|307.36|309.16|307.36|308.93|307.13|0
1645098290000|2022-02-17 11:44:50|309.05|307.25|309.16|307.36|309.16|307.36|308.93|307.13|0
1645098300000|2022-02-17 11:45:00|309.28|307.48|309.63|307.83|309.86|308.06|309.28|307.48|0
1645098310000|2022-02-17 11:45:10|309.4|307.6|309.4|307.6|309.4|307.6|309.4|307.6|0
1645098320000|2022-02-17 11:45:20|309.16|307.36|309.4|307.6|309.4|307.6|309.16|307.36|0
1645098330000|2022-02-17 11:45:30|309.16|307.36|309.16|307.36|309.16|307.36|309.16|307.36|0
1645098360000|2022-02-17 11:46:00|308.93|307.13|309.16|307.36|309.16|307.36|308.93|307.13|0
1645098370000|2022-02-17 11:46:10|309.28|307.48|309.75|307.95|309.86|308.06|309.28|307.48|0
1645098380000|2022-02-17 11:46:20|309.86|308.06|309.63|307.83|309.86|308.06|309.63|307.83|0
1645098390000|2022-02-17 11:46:30|309.4|307.6|309.86|308.06|309.86|308.06|309.4|307.6|0
1645098410000|2022-02-17 11:46:50|310.09|308.29|310.32|308.52|310.32|308.52|310.09|308.29|0
1645098420000|2022-02-17 11:47:00|310.21|308.41|310.09|308.29|310.21|308.41|310.09|308.29|0
1645098430000|2022-02-17 11:47:10|309.86|308.06|309.63|307.83|309.86|308.06|309.63|307.83|0
1645098440000|2022-02-17 11:47:20|309.86|308.06|310.32|308.52|310.32|308.52|309.86|308.06|0
1645098450000|2022-02-17 11:47:30|310.56|308.76|310.56|308.76|310.56|308.76|310.56|308.76|0
1645098460000|2022-02-17 11:47:40|310.32|308.52|310.09|308.29|310.32|308.52|310.09|308.29|0
1645098470000|2022-02-17 11:47:50|310.32|308.52|310.44|308.64|310.56|308.76|310.32|308.52|0
1645098480000|2022-02-17 11:48:00|310.32|308.52|310.21|308.41|310.32|308.52|310.09|308.29|0
1645098490000|2022-02-17 11:48:10|310.32|308.52|309.86|308.06|310.32|308.52|309.86|308.06|0
1645098510000|2022-02-17 11:48:30|310.09|308.29|309.86|308.06|310.09|308.29|309.86|308.06|0
1645098520000|2022-02-17 11:48:40|310.09|308.29|310.32|308.52|310.32|308.52|310.09|308.29|0
1645098530000|2022-02-17 11:48:50|310.09|308.29|310.32|308.52|310.32|308.52|310.09|308.29|0
1645098540000|2022-02-17 11:49:00|310.09|308.29|310.09|308.29|310.09|308.29|310.09|308.29|0
1645098550000|2022-02-17 11:49:10|310.32|308.52|310.79|308.99|310.79|308.99|310.32|308.52|0
1645098560000|2022-02-17 11:49:20|310.56|308.76|310.56|308.76|310.56|308.76|310.32|308.52|0
1645098570000|2022-02-17 11:49:30|310.32|308.52|310.44|308.64|310.56|308.76|310.32|308.52|0
1645098580000|2022-02-17 11:49:40|310.56|308.76|310.56|308.76|310.56|308.76|310.56|308.76|0
1645098590000|2022-02-17 11:49:50|310.32|308.52|310.44|308.64|310.44|308.64|310.32|308.52|0
1645098600000|2022-02-17 11:50:00|310.56|308.76|310.79|308.99|310.79|308.99|310.56|308.76|0
1645098610000|2022-02-17 11:50:10|310.68|308.88|310.79|308.99|310.79|308.99|310.56|308.76|0
1645098620000|2022-02-17 11:50:20|311.02|309.22|311.02|309.22|311.02|309.22|311.02|309.22|0
1645098640000|2022-02-17 11:50:40|310.79|308.99|310.79|308.99|310.79|308.99|310.79|308.99|0
1645098650000|2022-02-17 11:50:50|311.02|309.22|311.02|309.22|311.02|309.22|311.02|309.22|0
1645098660000|2022-02-17 11:51:00|310.79|308.99|311.02|309.22|311.02|309.22|310.79|308.99|0
1645098670000|2022-02-17 11:51:10|310.91|309.11|310.79|308.99|310.91|309.11|310.79|308.99|0
1645098680000|2022-02-17 11:51:20|311.02|309.22|311.14|309.34|311.14|309.34|311.02|309.22|0
1645098690000|2022-02-17 11:51:30|311.25|309.45|311.02|309.22|311.25|309.45|311.02|309.22|0
1645098710000|2022-02-17 11:51:50|311.25|309.45|311.25|309.45|311.25|309.45|311.25|309.45|0
1645098720000|2022-02-17 11:52:00|311.02|309.22|311.02|309.22|311.02|309.22|311.02|309.22|0
1645098730000|2022-02-17 11:52:10|310.79|308.99|311.02|309.22|311.02|309.22|310.79|308.99|0
1645098740000|2022-02-17 11:52:20|311.14|309.34|311.02|309.22|311.14|309.34|310.79|308.99|0
1645098750000|2022-02-17 11:52:30|310.91|309.11|311.14|309.34|311.14|309.34|310.91|309.11|0
1645098760000|2022-02-17 11:52:40|311.25|309.45|311.25|309.45|311.25|309.45|311.25|309.45|0
1645098770000|2022-02-17 11:52:50|311.48|309.68|311.48|309.68|311.48|309.68|311.48|309.68|0
1645098800000|2022-02-17 11:53:20|311.72|309.92|311.72|309.92|311.72|309.92|311.72|309.92|0
1645098810000|2022-02-17 11:53:30|311.25|309.45|311.02|309.22|311.25|309.45|311.02|309.22|0
1645098820000|2022-02-17 11:53:40|310.91|309.11|310.91|309.11|310.91|309.11|310.91|309.11|0
1645098830000|2022-02-17 11:53:50|310.79|308.99|310.79|308.99|310.91|309.11|310.79|308.99|0
1645098840000|2022-02-17 11:54:00|311.02|309.22|311.25|309.45|311.25|309.45|311.02|309.22|0
1645098850000|2022-02-17 11:54:10|311.37|309.57|311.95|310.15|311.95|310.15|311.37|309.57|0
1645098860000|2022-02-17 11:54:20|311.72|309.92|311.95|310.15|311.95|310.15|311.72|309.92|0
1645098870000|2022-02-17 11:54:30|312.18|310.38|312.18|310.38|312.18|310.38|312.18|310.38|0
1645098880000|2022-02-17 11:54:40|312.41|310.61|312.07|310.27|312.41|310.61|312.07|310.27|0
1645098890000|2022-02-17 11:54:50|312.18|310.38|312.07|310.27|312.18|310.38|312.07|310.27|0
1645098900000|2022-02-17 11:55:00|312.3|310.5|312.18|310.38|312.3|310.5|312.18|310.38|0
1645098910000|2022-02-17 11:55:10|312.41|310.61|312.18|310.38|312.41|310.61|312.18|310.38|0
1645098930000|2022-02-17 11:55:30|312.41|310.61|311.95|310.15|312.41|310.61|311.95|310.15|0
1645098950000|2022-02-17 11:55:50|312.18|310.38|312.18|310.38|312.18|310.38|312.18|310.38|0
1645098960000|2022-02-17 11:56:00|311.95|310.15|311.95|310.15|311.95|310.15|311.95|310.15|0
1645098980000|2022-02-17 11:56:20|308.93|307.13|309.86|308.06|309.86|308.06|308.7|306.9|0
1645098990000|2022-02-17 11:56:30|310.79|308.99|311.25|309.45|311.25|309.45|310.79|308.99|0
1645099000000|2022-02-17 11:56:40|311.48|309.68|311.72|309.92|311.72|309.92|311.48|309.68|0
1645099010000|2022-02-17 11:56:50|311.48|309.68|310.79|308.99|311.48|309.68|310.79|308.99|0
1645099020000|2022-02-17 11:57:00|310.55|308.75|310.32|308.52|310.79|308.99|310.32|308.52|0
1645099030000|2022-02-17 11:57:10|310.79|308.99|310.55|308.75|310.79|308.99|310.44|308.64|0
1645099040000|2022-02-17 11:57:20|310.21|308.41|310.55|308.75|310.55|308.75|309.98|308.18|0
1645099050000|2022-02-17 11:57:30|310.09|308.29|309.39|307.59|310.09|308.29|309.39|307.59|0
1645099060000|2022-02-17 11:57:40|309.62|307.82|309.62|307.82|309.62|307.82|309.39|307.59|0
1645099070000|2022-02-17 11:57:50|309.39|307.59|309.28|307.48|309.39|307.59|308.93|307.13|0
1645099080000|2022-02-17 11:58:00|309.39|307.59|308.93|307.13|309.39|307.59|308.93|307.13|0
1645099090000|2022-02-17 11:58:10|308.7|306.9|308.46|306.66|308.82|307.02|308.46|306.66|0
1645099100000|2022-02-17 11:58:20|308|306.2|308.46|306.66|308.46|306.66|308|306.2|0
1645099110000|2022-02-17 11:58:30|308.7|306.9|308.46|306.66|308.7|306.9|308.46|306.66|0
1645099120000|2022-02-17 11:58:40|308.58|306.78|308.58|306.78|308.7|306.9|308.46|306.66|0
1645099130000|2022-02-17 11:58:50|308.7|306.9|308.46|306.66|308.93|307.13|308.46|306.66|0
1645099140000|2022-02-17 11:59:00|308.69|306.89|308.58|306.78|308.69|306.89|308.58|306.78|0
1645099150000|2022-02-17 11:59:10|308.46|306.66|308.46|306.66|308.46|306.66|308.46|306.66|0
1645099160000|2022-02-17 11:59:20|308.58|306.78|309.16|307.36|309.16|307.36|308.58|306.78|0
1645099170000|2022-02-17 11:59:30|309.39|307.59|309.16|307.36|309.39|307.59|309.05|307.25|0
1645099180000|2022-02-17 11:59:40|308.93|307.13|309.16|307.36|309.16|307.36|308.93|307.13|0
1645099190000|2022-02-17 11:59:50|309.51|307.71|309.86|308.06|309.86|308.06|309.51|307.71|0
1645099200000|2022-02-17 12:00:00|309.16|307.36|309.05|307.25|309.16|307.36|308.69|306.89|0
1645099210000|2022-02-17 12:00:10|309.16|307.36|309.05|307.25|309.16|307.36|309.05|307.25|0
1645099220000|2022-02-17 12:00:20|308.46|306.66|308.93|307.13|308.93|307.13|308.46|306.66|0
1645099230000|2022-02-17 12:00:30|309.16|307.36|308.93|307.13|309.16|307.36|308.69|306.89|0
1645099240000|2022-02-17 12:00:40|308.69|306.89|308.46|306.66|308.69|306.89|308.46|306.66|0
1645099250000|2022-02-17 12:00:50|307.77|305.97|307.53|305.73|307.77|305.97|307.53|305.73|0
1645099260000|2022-02-17 12:01:00|306.84|305.04|306.38|304.58|306.84|305.04|306.38|304.58|0
1645099270000|2022-02-17 12:01:10|306.14|304.34|305.91|304.11|306.38|304.58|305.91|304.11|0
1645099280000|2022-02-17 12:01:20|305.68|303.88|304.52|302.72|305.68|303.88|304.52|302.72|0
1645099290000|2022-02-17 12:01:30|303.83|302.03|303.6|301.8|304.29|302.49|303.6|301.8|0
1645099300000|2022-02-17 12:01:40|303.37|301.57|304.41|302.61|304.41|302.61|303.37|301.57|0
1645099310000|2022-02-17 12:01:50|304.06|302.26|304.76|302.96|304.76|302.96|304.06|302.26|0
1645099320000|2022-02-17 12:02:00|304.29|302.49|304.06|302.26|304.29|302.49|303.83|302.03|0
1645099330000|2022-02-17 12:02:10|303.83|302.03|303.83|302.03|303.83|302.03|303.37|301.57|0
1645099340000|2022-02-17 12:02:20|303.95|302.15|303.83|302.03|304.06|302.26|303.83|302.03|0
1645099350000|2022-02-17 12:02:30|303.37|301.57|303.26|301.46|303.37|301.57|303.26|301.46|0
1645099360000|2022-02-17 12:02:40|303.37|301.57|303.14|301.34|303.37|301.57|303.14|301.34|0
1645099370000|2022-02-17 12:02:50|302.68|300.88|302.57|300.77|302.68|300.88|302.45|300.65|0
1645099380000|2022-02-17 12:03:00|302.91|301.11|303.37|301.57|303.6|301.8|302.91|301.11|0
1645099390000|2022-02-17 12:03:10|303.49|301.69|303.83|302.03|303.83|302.03|303.49|301.69|0
1645099400000|2022-02-17 12:03:20|304.29|302.49|304.18|302.38|304.29|302.49|304.06|302.26|0
1645099410000|2022-02-17 12:03:30|304.52|302.72|304.52|302.72|304.52|302.72|304.52|302.72|0
1645099420000|2022-02-17 12:03:40|304.29|302.49|304.52|302.72|304.52|302.72|304.06|302.26|0
1645099430000|2022-02-17 12:03:50|304.29|302.49|303.95|302.15|304.29|302.49|303.83|302.03|0
1645099440000|2022-02-17 12:04:00|303.83|302.03|304.06|302.26|304.06|302.26|303.83|302.03|0
1645099450000|2022-02-17 12:04:10|304.29|302.49|304.76|302.96|304.76|302.96|304.29|302.49|0
1645099460000|2022-02-17 12:04:20|304.52|302.72|304.29|302.49|304.52|302.72|304.29|302.49|0
1645099470000|2022-02-17 12:04:30|304.52|302.72|304.29|302.49|304.52|302.72|304.29|302.49|0
1645099480000|2022-02-17 12:04:40|304.52|302.72|304.52|302.72|304.52|302.72|304.52|302.72|0
1645099500000|2022-02-17 12:05:00|304.29|302.49|304.29|302.49|304.29|302.49|304.29|302.49|0
1645099510000|2022-02-17 12:05:10|304.06|302.26|304.29|302.49|304.29|302.49|304.06|302.26|0
1645099520000|2022-02-17 12:05:20|304.06|302.26|304.06|302.26|304.06|302.26|303.14|301.34|0
1645099530000|2022-02-17 12:05:30|303.95|302.15|303.83|302.03|303.95|302.15|303.83|302.03|0
1645099540000|2022-02-17 12:05:40|303.72|301.92|303.6|301.8|303.72|301.92|303.6|301.8|0
1645099550000|2022-02-17 12:05:50|303.49|301.69|303.6|301.8|303.6|301.8|303.49|301.69|0
1645099560000|2022-02-17 12:06:00|303.83|302.03|303.37|301.57|303.83|302.03|303.14|301.34|0
1645099570000|2022-02-17 12:06:10|303.14|301.34|303.37|301.57|303.37|301.57|303.14|301.34|0
1645099580000|2022-02-17 12:06:20|303.6|301.8|303.83|302.03|303.83|302.03|303.6|301.8|0
1645099590000|2022-02-17 12:06:30|303.6|301.8|303.6|301.8|303.6|301.8|303.6|301.8|0
1645099600000|2022-02-17 12:06:40|303.49|301.69|303.72|301.92|303.83|302.03|303.49|301.69|0
1645099610000|2022-02-17 12:06:50|303.83|302.03|303.95|302.15|304.06|302.26|303.83|302.03|0
1645099620000|2022-02-17 12:07:00|304.06|302.26|304.06|302.26|304.29|302.49|304.06|302.26|0
1645099630000|2022-02-17 12:07:10|304.29|302.49|304.52|302.72|304.75|302.95|304.29|302.49|0
1645099640000|2022-02-17 12:07:20|304.29|302.49|304.52|302.72|304.52|302.72|304.29|302.49|0
1645099650000|2022-02-17 12:07:30|304.29|302.49|304.29|302.49|304.29|302.49|304.29|302.49|0
1645099660000|2022-02-17 12:07:40|303.83|302.03|303.37|301.57|303.83|302.03|303.37|301.57|0
1645099670000|2022-02-17 12:07:50|303.6|301.8|303.83|302.03|303.83|302.03|303.14|301.34|0
1645099680000|2022-02-17 12:08:00|303.49|301.69|302.67|300.87|303.6|301.8|302.67|300.87|0
1645099690000|2022-02-17 12:08:10|302.91|301.11|303.14|301.34|303.14|301.34|302.67|300.87|0
1645099700000|2022-02-17 12:08:20|302.9|301.1|302.67|300.87|302.9|301.1|302.67|300.87|0
1645099710000|2022-02-17 12:08:30|302.44|300.64|301.87|300.07|302.44|300.64|301.75|299.95|0
1645099720000|2022-02-17 12:08:40|301.98|300.18|302.67|300.87|302.67|300.87|301.98|300.18|0
1645099730000|2022-02-17 12:08:50|302.9|301.1|302.67|300.87|302.9|301.1|302.67|300.87|0
1645099740000|2022-02-17 12:09:00|302.44|300.64|302.33|300.53|302.44|300.64|302.1|300.3|0
1645099750000|2022-02-17 12:09:10|302.56|300.76|302.44|300.64|302.56|300.76|302.44|300.64|0
1645099760000|2022-02-17 12:09:20|302.56|300.76|302.44|300.64|302.67|300.87|302.44|300.64|0
1645099770000|2022-02-17 12:09:30|302.67|300.87|302.67|300.87|302.67|300.87|302.67|300.87|0
1645099780000|2022-02-17 12:09:40|302.79|300.99|303.6|301.8|303.6|301.8|302.79|300.99|0
1645099790000|2022-02-17 12:09:50|303.37|301.57|303.6|301.8|303.6|301.8|303.37|301.57|0
1645099800000|2022-02-17 12:10:00|303.37|301.57|303.14|301.34|303.37|301.57|303.14|301.34|0
1645099810000|2022-02-17 12:10:10|303.26|301.46|303.14|301.34|303.26|301.46|303.14|301.34|0
1645099820000|2022-02-17 12:10:20|303.26|301.46|303.26|301.46|303.26|301.46|303.26|301.46|0
1645099830000|2022-02-17 12:10:30|303.14|301.34|303.26|301.46|303.26|301.46|303.14|301.34|0
1645099840000|2022-02-17 12:10:40|303.6|301.8|303.83|302.03|303.83|302.03|303.6|301.8|0
1645099850000|2022-02-17 12:10:50|304.06|302.26|304.06|302.26|304.06|302.26|303.83|302.03|0
1645099860000|2022-02-17 12:11:00|303.83|302.03|303.83|302.03|303.83|302.03|303.83|302.03|0
1645099870000|2022-02-17 12:11:10|303.95|302.15|303.83|302.03|303.95|302.15|303.83|302.03|0
1645099880000|2022-02-17 12:11:20|303.6|301.8|304.29|302.49|304.29|302.49|303.6|301.8|0
1645099890000|2022-02-17 12:11:30|304.41|302.61|304.52|302.72|304.52|302.72|304.41|302.61|0
1645099900000|2022-02-17 12:11:40|304.64|302.84|305.1|303.3|305.1|303.3|304.06|302.26|0
1645099910000|2022-02-17 12:11:50|305.45|303.65|305.22|303.42|305.45|303.65|304.98|303.18|0
1645099920000|2022-02-17 12:12:00|304.98|303.18|304.29|302.49|304.98|303.18|304.29|302.49|0
1645099930000|2022-02-17 12:12:10|304.52|302.72|304.98|303.18|304.98|303.18|304.41|302.61|0
1645099940000|2022-02-17 12:12:20|304.75|302.95|304.52|302.72|304.75|302.95|304.52|302.72|0
1645099950000|2022-02-17 12:12:30|304.75|302.95|304.64|302.84|304.75|302.95|304.52|302.72|0
1645099960000|2022-02-17 12:12:40|304.52|302.72|304.75|302.95|304.98|303.18|304.52|302.72|0
1645099970000|2022-02-17 12:12:50|304.87|303.07|304.98|303.18|305.1|303.3|304.87|303.07|0
1645099980000|2022-02-17 12:13:00|304.75|302.95|304.75|302.95|304.87|303.07|304.64|302.84|0
1645099990000|2022-02-17 12:13:10|304.98|303.18|304.52|302.72|304.98|303.18|304.52|302.72|0
1645100000000|2022-02-17 12:13:20|304.75|302.95|304.52|302.72|304.75|302.95|304.52|302.72|0
1645100010000|2022-02-17 12:13:30|304.29|302.49|304.29|302.49|304.29|302.49|304.29|302.49|0
1645100020000|2022-02-17 12:13:40|304.41|302.61|304.29|302.49|304.41|302.61|304.29|302.49|0
1645100030000|2022-02-17 12:13:50|304.75|302.95|304.98|303.18|304.98|303.18|304.75|302.95|0
1645100040000|2022-02-17 12:14:00|305.21|303.41|304.98|303.18|305.21|303.41|304.98|303.18|0
1645100050000|2022-02-17 12:14:10|304.87|303.07|304.98|303.18|304.98|303.18|304.87|303.07|0
1645100060000|2022-02-17 12:14:20|305.1|303.3|304.75|302.95|305.1|303.3|304.75|302.95|0
1645100070000|2022-02-17 12:14:30|304.18|302.38|304.06|302.26|304.29|302.49|304.06|302.26|0
1645100080000|2022-02-17 12:14:40|303.95|302.15|303.83|302.03|303.95|302.15|303.83|302.03|0
1645100090000|2022-02-17 12:14:50|304.06|302.26|304.18|302.38|304.18|302.38|304.06|302.26|0
1645100100000|2022-02-17 12:15:00|304.75|302.95|304.75|302.95|304.75|302.95|304.64|302.84|0
1645100110000|2022-02-17 12:15:10|304.06|302.26|303.83|302.03|304.06|302.26|303.83|302.03|0
1645100120000|2022-02-17 12:15:20|303.95|302.15|303.83|302.03|303.95|302.15|303.83|302.03|0
1645100130000|2022-02-17 12:15:30|304.06|302.26|304.29|302.49|304.29|302.49|304.06|302.26|0
1645100140000|2022-02-17 12:15:40|304.06|302.26|303.95|302.15|304.06|302.26|303.95|302.15|0
1645100150000|2022-02-17 12:15:50|304.06|302.26|304.06|302.26|304.29|302.49|304.06|302.26|0
1645100160000|2022-02-17 12:16:00|304.15|302.35|304.38|302.58|304.38|302.58|304.15|302.35|0
1645100170000|2022-02-17 12:16:10|304.02|302.22|304.02|302.22|304.02|302.22|304.02|302.22|0
1645100180000|2022-02-17 12:16:20|304.25|302.45|304.25|302.45|304.25|302.45|304.25|302.45|0
1645100190000|2022-02-17 12:16:30|303.91|302.11|304.14|302.34|304.37|302.57|303.91|302.11|0
1645100200000|2022-02-17 12:16:40|304.26|302.46|304.14|302.34|304.26|302.46|304.14|302.34|0
1645100210000|2022-02-17 12:16:50|304.37|302.57|304.37|302.57|304.37|302.57|304.37|302.57|0
1645100220000|2022-02-17 12:17:00|304.14|302.34|304.37|302.57|304.37|302.57|304.14|302.34|0
1645100230000|2022-02-17 12:17:10|304.14|302.34|304.14|302.34|304.26|302.46|304.14|302.34|0
1645100240000|2022-02-17 12:17:20|304.37|302.57|304.37|302.57|304.37|302.57|304.37|302.57|0
1645100250000|2022-02-17 12:17:30|304.14|302.34|304.14|302.34|304.14|302.34|304.14|302.34|0
1645100260000|2022-02-17 12:17:40|303.91|302.11|304.14|302.34|304.14|302.34|303.91|302.11|0
1645100270000|2022-02-17 12:17:50|303.91|302.11|303.91|302.11|304.03|302.23|303.91|302.11|0
1645100280000|2022-02-17 12:18:00|304.14|302.34|304.14|302.34|304.14|302.34|304.14|302.34|0
1645100290000|2022-02-17 12:18:10|303.91|302.11|303.91|302.11|303.91|302.11|303.91|302.11|0
1645100300000|2022-02-17 12:18:20|304.14|302.34|304.14|302.34|304.14|302.34|304.14|302.34|0
1645100310000|2022-02-17 12:18:30|304.03|302.23|303.91|302.11|304.03|302.23|303.91|302.11|0
1645100320000|2022-02-17 12:18:40|303.68|301.88|303.68|301.88|303.91|302.11|303.68|301.88|0
1645100330000|2022-02-17 12:18:50|303.44|301.64|303.8|302|303.8|302|303.44|301.64|0
1645100340000|2022-02-17 12:19:00|303.68|301.88|303.91|302.11|303.91|302.11|303.68|301.88|0
1645100360000|2022-02-17 12:19:20|303.68|301.88|303.68|301.88|303.68|301.88|303.68|301.88|0
1645100370000|2022-02-17 12:19:30|303.91|302.11|303.8|302|303.91|302.11|303.8|302|0
1645100380000|2022-02-17 12:19:40|303.91|302.11|303.68|301.88|303.91|302.11|303.68|301.88|0
1645100390000|2022-02-17 12:19:50|303.91|302.11|303.91|302.11|303.91|302.11|303.8|302|0
1645100400000|2022-02-17 12:20:00|304.03|302.23|303.68|301.88|304.03|302.23|303.68|301.88|0
1645100410000|2022-02-17 12:20:10|303.91|302.11|303.91|302.11|303.91|302.11|303.91|302.11|0
1645100420000|2022-02-17 12:20:20|303.68|301.88|303.91|302.11|303.91|302.11|303.68|301.88|0
1645100430000|2022-02-17 12:20:30|304.14|302.34|303.91|302.11|304.14|302.34|303.91|302.11|0
1645100450000|2022-02-17 12:20:50|304.14|302.34|303.91|302.11|304.14|302.34|303.91|302.11|0
1645100460000|2022-02-17 12:21:00|303.68|301.88|303.91|302.11|303.91|302.11|303.68|301.88|0
1645100470000|2022-02-17 12:21:10|303.8|302|303.8|302|303.8|302|303.68|301.88|0
1645100480000|2022-02-17 12:21:20|303.68|301.88|303.91|302.11|303.91|302.11|303.68|301.88|0
1645100490000|2022-02-17 12:21:30|303.68|301.88|303.44|301.64|303.68|301.88|303.44|301.64|0
1645100500000|2022-02-17 12:21:40|303.33|301.53|302.98|301.18|303.44|301.64|302.98|301.18|0
1645100510000|2022-02-17 12:21:50|303.21|301.41|302.98|301.18|303.21|301.41|302.98|301.18|0
1645100520000|2022-02-17 12:22:00|303.21|301.41|303.21|301.41|303.21|301.41|303.21|301.41|0
1645100530000|2022-02-17 12:22:10|303.44|301.64|303.68|301.88|303.68|301.88|303.44|301.64|0
1645100540000|2022-02-17 12:22:20|303.91|302.11|303.91|302.11|303.91|302.11|303.91|302.11|0
1645100550000|2022-02-17 12:22:30|304.84|303.04|304.73|302.93|304.84|303.04|304.73|302.93|0
1645100560000|2022-02-17 12:22:40|304.61|302.81|304.61|302.81|304.61|302.81|304.61|302.81|0
1645100570000|2022-02-17 12:22:50|304.84|303.04|304.61|302.81|304.84|303.04|304.61|302.81|0
1645100580000|2022-02-17 12:23:00|304.84|303.04|304.73|302.93|304.84|303.04|304.73|302.93|0
1645100590000|2022-02-17 12:23:10|304.84|303.04|305.07|303.27|305.07|303.27|304.84|303.04|0
1645100600000|2022-02-17 12:23:20|304.84|303.04|304.61|302.81|304.84|303.04|304.61|302.81|0
1645100610000|2022-02-17 12:23:30|304.73|302.93|304.84|303.04|304.84|303.04|304.73|302.93|0
1645100620000|2022-02-17 12:23:40|304.61|302.81|304.14|302.34|304.61|302.81|304.14|302.34|0
1645100630000|2022-02-17 12:23:50|304.26|302.46|304.14|302.34|304.26|302.46|304.14|302.34|0
1645100640000|2022-02-17 12:24:00|303.91|302.11|303.91|302.11|303.91|302.11|303.91|302.11|0
1645100660000|2022-02-17 12:24:20|303.68|301.88|303.44|301.64|303.68|301.88|303.44|301.64|0
1645100670000|2022-02-17 12:24:30|303.33|301.53|303.44|301.64|303.44|301.64|303.33|301.53|0
1645100680000|2022-02-17 12:24:40|303.21|301.41|303.21|301.41|303.21|301.41|303.21|301.41|0
1645100690000|2022-02-17 12:24:50|303.44|301.64|303.44|301.64|303.68|301.88|303.44|301.64|0
1645100700000|2022-02-17 12:25:00|303.68|301.88|304.37|302.57|304.37|302.57|303.67|301.87|0
1645100710000|2022-02-17 12:25:10|304.14|302.34|304.14|302.34|304.14|302.34|304.14|302.34|0
1645100730000|2022-02-17 12:25:30|304.37|302.57|304.6|302.8|304.6|302.8|304.37|302.57|0
1645100740000|2022-02-17 12:25:40|304.37|302.57|304.14|302.34|304.37|302.57|304.14|302.34|0
1645100760000|2022-02-17 12:26:00|303.91|302.11|303.91|302.11|303.91|302.11|303.91|302.11|0
1645100770000|2022-02-17 12:26:10|303.67|301.87|303.67|301.87|303.67|301.87|303.67|301.87|0
1645100780000|2022-02-17 12:26:20|303.91|302.11|304.37|302.57|304.37|302.57|303.91|302.11|0
1645100790000|2022-02-17 12:26:30|304.14|302.34|304.14|302.34|304.14|302.34|304.14|302.34|0
1645100800000|2022-02-17 12:26:40|304.03|302.23|304.14|302.34|304.14|302.34|304.03|302.23|0
1645100810000|2022-02-17 12:26:50|304.03|302.23|304.14|302.34|304.14|302.34|304.03|302.23|0
1645100820000|2022-02-17 12:27:00|303.91|302.11|303.44|301.64|303.91|302.11|303.44|301.64|0
1645100830000|2022-02-17 12:27:10|303.56|301.76|303.44|301.64|303.56|301.76|303.21|301.41|0
1645100840000|2022-02-17 12:27:20|303.21|301.41|303.21|301.41|303.21|301.41|302.98|301.18|0
1645100850000|2022-02-17 12:27:30|303.44|301.64|303.21|301.41|303.44|301.64|303.21|301.41|0
1645100860000|2022-02-17 12:27:40|303.44|301.64|303.44|301.64|303.44|301.64|303.44|301.64|0
1645100870000|2022-02-17 12:27:50|303.56|301.76|303.56|301.76|303.56|301.76|303.56|301.76|0
1645100880000|2022-02-17 12:28:00|303.67|301.87|303.44|301.64|303.67|301.87|303.44|301.64|0
1645100890000|2022-02-17 12:28:10|303.21|301.41|303.21|301.41|303.21|301.41|303.21|301.41|0
1645100900000|2022-02-17 12:28:20|303.33|301.53|303.67|301.87|303.67|301.87|303.33|301.53|0
1645100910000|2022-02-17 12:28:30|303.56|301.76|303.91|302.11|303.91|302.11|303.56|301.76|0
1645100920000|2022-02-17 12:28:40|304.14|302.34|304.14|302.34|304.14|302.34|304.14|302.34|0
1645100930000|2022-02-17 12:28:50|303.91|302.11|303.91|302.11|303.91|302.11|303.91|302.11|0
1645100940000|2022-02-17 12:29:00|303.67|301.87|303.67|301.87|303.67|301.87|303.67|301.87|0
1645100960000|2022-02-17 12:29:20|303.91|302.11|303.56|301.76|303.91|302.11|303.56|301.76|0
1645100970000|2022-02-17 12:29:30|303.21|301.41|302.98|301.18|303.21|301.41|302.98|301.18|0
1645100980000|2022-02-17 12:29:40|302.51|300.71|302.63|300.83|302.63|300.83|302.51|300.71|0
1645100990000|2022-02-17 12:29:50|302.51|300.71|302.51|300.71|302.51|300.71|302.28|300.48|0
1645101000000|2022-02-17 12:30:00|302.28|300.48|302.28|300.48|302.28|300.48|302.28|300.48|0
1645101010000|2022-02-17 12:30:10|302.4|300.6|302.51|300.71|302.51|300.71|302.4|300.6|0
1645101020000|2022-02-17 12:30:20|302.28|300.48|302.05|300.25|302.28|300.48|302.05|300.25|0
1645101030000|2022-02-17 12:30:30|302.28|300.48|302.17|300.37|302.28|300.48|302.17|300.37|0
1645101040000|2022-02-17 12:30:40|302.28|300.48|302.28|300.48|302.28|300.48|302.28|300.48|0
1645101050000|2022-02-17 12:30:50|302.17|300.37|301.82|300.02|302.28|300.48|301.82|300.02|0
1645101060000|2022-02-17 12:31:00|301.7|299.9|301.7|299.9|301.7|299.9|301.7|299.9|0
1645101070000|2022-02-17 12:31:10|302.05|300.25|301.58|299.78|302.05|300.25|301.58|299.78|0
1645101080000|2022-02-17 12:31:20|301.7|299.9|301.82|300.02|301.82|300.02|301.7|299.9|0
1645101090000|2022-02-17 12:31:30|301.58|299.78|301.82|300.02|301.82|300.02|301.35|299.55|0
1645101100000|2022-02-17 12:31:40|302.05|300.25|302.28|300.48|302.28|300.48|302.05|300.25|0
1645101110000|2022-02-17 12:31:50|302.51|300.71|302.74|300.94|302.74|300.94|302.51|300.71|0
1645101120000|2022-02-17 12:32:00|302.98|301.18|303.21|301.41|303.21|301.41|302.98|301.18|0
1645101130000|2022-02-17 12:32:10|302.98|301.18|302.98|301.18|302.98|301.18|302.98|301.18|0
1645101140000|2022-02-17 12:32:20|303.1|301.3|303.1|301.3|303.1|301.3|303.1|301.3|0
1645101150000|2022-02-17 12:32:30|302.98|301.18|302.98|301.18|303.21|301.41|302.98|301.18|0
1645101160000|2022-02-17 12:32:40|303.44|301.64|303.44|301.64|303.44|301.64|303.44|301.64|0
1645101170000|2022-02-17 12:32:50|303.21|301.41|303.1|301.3|303.21|301.41|303.1|301.3|0
1645101180000|2022-02-17 12:33:00|303.21|301.41|303.21|301.41|303.21|301.41|303.1|301.3|0
1645101190000|2022-02-17 12:33:10|302.98|301.18|302.28|300.48|302.98|301.18|302.28|300.48|0
1645101200000|2022-02-17 12:33:20|302.51|300.71|303.44|301.64|303.44|301.64|302.51|300.71|0
1645101210000|2022-02-17 12:33:30|303.67|301.87|303.67|301.87|303.67|301.87|303.44|301.64|0
1645101220000|2022-02-17 12:33:40|303.44|301.64|303.67|301.87|303.67|301.87|303.44|301.64|0
1645101230000|2022-02-17 12:33:50|303.44|301.64|303.44|301.64|303.44|301.64|303.44|301.64|0
1645101250000|2022-02-17 12:34:10|303.56|301.76|303.44|301.64|303.56|301.76|303.44|301.64|0
1645101260000|2022-02-17 12:34:20|302.05|300.25|302.28|300.48|302.28|300.48|302.05|300.25|0
1645101270000|2022-02-17 12:34:30|302.17|300.37|302.28|300.48|302.28|300.48|302.17|300.37|0
1645101280000|2022-02-17 12:34:40|302.05|300.25|302.74|300.94|302.74|300.94|302.05|300.25|0
1645101290000|2022-02-17 12:34:50|302.51|300.71|302.05|300.25|302.51|300.71|302.05|300.25|0
1645101310000|2022-02-17 12:35:10|302.28|300.48|302.28|300.48|302.28|300.48|302.28|300.48|0
1645101320000|2022-02-17 12:35:20|302.4|300.6|302.28|300.48|302.4|300.6|302.28|300.48|0
1645101330000|2022-02-17 12:35:30|302.05|300.25|302.05|300.25|302.05|300.25|302.05|300.25|0
1645101340000|2022-02-17 12:35:40|302.28|300.48|302.05|300.25|302.28|300.48|302.05|300.25|0
1645101350000|2022-02-17 12:35:50|302.28|300.48|302.05|300.25|302.28|300.48|302.05|300.25|0
1645101360000|2022-02-17 12:36:00|302.28|300.48|302.28|300.48|302.28|300.48|302.05|300.25|0
1645101370000|2022-02-17 12:36:10|302.17|300.37|301.81|300.01|302.17|300.37|301.81|300.01|0
1645101380000|2022-02-17 12:36:20|301.58|299.78|301.35|299.55|301.58|299.78|301.35|299.55|0
1645101390000|2022-02-17 12:36:30|301.58|299.78|301.58|299.78|301.58|299.78|301.58|299.78|0
1645101400000|2022-02-17 12:36:40|301.81|300.01|302.05|300.25|302.05|300.25|301.81|300.01|0
1645101430000|2022-02-17 12:37:10|302.28|300.48|302.74|300.94|302.74|300.94|302.28|300.48|0
1645101440000|2022-02-17 12:37:20|302.51|300.71|302.74|300.94|302.74|300.94|302.51|300.71|0
1645101450000|2022-02-17 12:37:30|302.97|301.17|303.21|301.41|303.21|301.41|302.97|301.17|0
1645101460000|2022-02-17 12:37:40|302.97|301.17|302.86|301.06|302.97|301.17|302.74|300.94|0
1645101470000|2022-02-17 12:37:50|302.74|300.94|302.74|300.94|302.74|300.94|302.63|300.83|0
1645101480000|2022-02-17 12:38:00|302.63|300.83|302.97|301.17|302.97|301.17|302.63|300.83|0
1645101490000|2022-02-17 12:38:10|302.74|300.94|302.74|300.94|302.74|300.94|302.74|300.94|0
1645101510000|2022-02-17 12:38:30|302.63|300.83|302.74|300.94|302.74|300.94|302.63|300.83|0
1645101530000|2022-02-17 12:38:50|302.97|301.17|302.51|300.71|302.97|301.17|302.51|300.71|0
1645101540000|2022-02-17 12:39:00|302.74|300.94|302.97|301.17|302.97|301.17|302.74|300.94|0
1645101550000|2022-02-17 12:39:10|302.74|300.94|301.81|300.01|302.74|300.94|301.81|300.01|0
1645101560000|2022-02-17 12:39:20|301.58|299.78|301.81|300.01|301.81|300.01|301.58|299.78|0
1645101570000|2022-02-17 12:39:30|301.7|299.9|301.81|300.01|301.81|300.01|301.7|299.9|0
1645101580000|2022-02-17 12:39:40|302.04|300.24|301.81|300.01|302.04|300.24|301.81|300.01|0
1645101590000|2022-02-17 12:39:50|301.58|299.78|301.58|299.78|301.58|299.78|301.58|299.78|0
1645101600000|2022-02-17 12:40:00|301.12|299.32|301.7|299.9|301.7|299.9|301.12|299.32|0
1645101610000|2022-02-17 12:40:10|301.93|300.13|301.81|300.01|301.93|300.13|301.81|300.01|0
1645101620000|2022-02-17 12:40:20|301.7|299.9|301.81|300.01|301.81|300.01|301.7|299.9|0
1645101630000|2022-02-17 12:40:30|302.04|300.24|302.28|300.48|302.28|300.48|302.04|300.24|0
1645101640000|2022-02-17 12:40:40|302.04|300.24|302.28|300.48|302.28|300.48|302.04|300.24|0
1645101670000|2022-02-17 12:41:10|302.04|300.24|302.04|300.24|302.04|300.24|302.04|300.24|0
1645101680000|2022-02-17 12:41:20|301.81|300.01|301.35|299.55|301.81|300.01|301.12|299.32|0
1645101690000|2022-02-17 12:41:30|301.12|299.32|300.42|298.62|301.12|299.32|300.42|298.62|0
1645101700000|2022-02-17 12:41:40|300.54|298.74|300.65|298.85|300.88|299.08|300.54|298.74|0
1645101710000|2022-02-17 12:41:50|300.88|299.08|300.88|299.08|301|299.2|300.88|299.08|0
1645101720000|2022-02-17 12:42:00|300.65|298.85|300.77|298.97|300.77|298.97|300.65|298.85|0
1645101730000|2022-02-17 12:42:10|300.42|298.62|300.42|298.62|300.42|298.62|300.42|298.62|0
1645101740000|2022-02-17 12:42:20|300.65|298.85|300.88|299.08|300.88|299.08|300.65|298.85|0
1645101750000|2022-02-17 12:42:30|300.42|298.62|300.42|298.62|300.42|298.62|300.42|298.62|0
1645101760000|2022-02-17 12:42:40|300.54|298.74|300.65|298.85|300.65|298.85|300.42|298.62|0
1645101770000|2022-02-17 12:42:50|300.42|298.62|300.31|298.51|300.42|298.62|300.31|298.51|0
1645101780000|2022-02-17 12:43:00|300.42|298.62|300.65|298.85|300.65|298.85|300.42|298.62|0
1645101790000|2022-02-17 12:43:10|300.88|299.08|300.88|299.08|301.12|299.32|300.88|299.08|0
1645101800000|2022-02-17 12:43:20|300.65|298.85|300.65|298.85|300.88|299.08|300.65|298.85|0
1645101810000|2022-02-17 12:43:30|301.35|299.55|300.88|299.08|301.81|300.01|300.88|299.08|0
1645101820000|2022-02-17 12:43:40|301.58|299.78|301.35|299.55|301.58|299.78|301.35|299.55|0
1645101830000|2022-02-17 12:43:50|301.24|299.44|300.88|299.08|301.24|299.44|300.88|299.08|0
1645101840000|2022-02-17 12:44:00|301|299.2|299.96|298.16|301|299.2|299.72|297.92|0
1645101850000|2022-02-17 12:44:10|299.72|297.92|299.03|297.23|299.72|297.92|298.8|297|0
1645101860000|2022-02-17 12:44:20|298.57|296.77|298.57|296.77|298.57|296.77|298.1|296.3|0
1645101870000|2022-02-17 12:44:30|299.03|297.23|298.8|297|299.03|297.23|298.57|296.77|0
1645101880000|2022-02-17 12:44:40|299.03|297.23|299.26|297.46|299.26|297.46|298.92|297.12|0
1645101890000|2022-02-17 12:44:50|299.49|297.69|299.38|297.58|299.49|297.69|299.26|297.46|0
1645101900000|2022-02-17 12:45:00|299.72|297.92|299.72|297.92|299.72|297.92|299.49|297.69|0
1645101910000|2022-02-17 12:45:10|299.49|297.69|299.49|297.69|299.72|297.92|299.49|297.69|0
1645101920000|2022-02-17 12:45:20|299.72|297.92|299.72|297.92|299.72|297.92|299.49|297.69|0
1645101930000|2022-02-17 12:45:30|299.49|297.69|298.57|296.77|299.49|297.69|298.57|296.77|0
1645101940000|2022-02-17 12:45:40|299.03|297.23|299.49|297.69|299.49|297.69|299.03|297.23|0
1645101950000|2022-02-17 12:45:50|299.61|297.81|299.72|297.92|299.72|297.92|299.61|297.81|0
1645101960000|2022-02-17 12:46:00|299.49|297.69|298.57|296.77|299.49|297.69|298.57|296.77|0
1645101970000|2022-02-17 12:46:10|298.8|297|298.46|296.66|298.8|297|298.46|296.66|0
1645101980000|2022-02-17 12:46:20|298.22|296.42|298.1|296.3|298.22|296.42|298.1|296.3|0
1645101990000|2022-02-17 12:46:30|298.34|296.54|298.34|296.54|298.34|296.54|298.34|296.54|0
1645102000000|2022-02-17 12:46:40|298.33|296.53|298.57|296.77|298.57|296.77|298.33|296.53|0
1645102010000|2022-02-17 12:46:50|298.33|296.53|298.1|296.3|298.33|296.53|298.1|296.3|0
1645102020000|2022-02-17 12:47:00|297.99|296.19|297.76|295.96|297.99|296.19|297.76|295.96|0
1645102030000|2022-02-17 12:47:10|297.41|295.61|296.95|295.15|297.64|295.84|296.95|295.15|0
1645102040000|2022-02-17 12:47:20|297.18|295.38|297.64|295.84|297.64|295.84|297.18|295.38|0
1645102050000|2022-02-17 12:47:30|297.18|295.38|297.18|295.38|297.18|295.38|297.07|295.27|0
1645102060000|2022-02-17 12:47:40|298.1|296.3|298.1|296.3|298.1|296.3|298.1|296.3|0
1645102070000|2022-02-17 12:47:50|297.87|296.07|297.18|295.38|297.87|296.07|297.18|295.38|0
1645102080000|2022-02-17 12:48:00|296.95|295.15|297.64|295.84|297.64|295.84|296.95|295.15|0
1645102090000|2022-02-17 12:48:10|297.41|295.61|297.29|295.49|297.41|295.61|297.06|295.26|0
1645102100000|2022-02-17 12:48:20|297.52|295.72|297.87|296.07|297.87|296.07|297.52|295.72|0
1645102110000|2022-02-17 12:48:30|297.75|295.95|297.98|296.18|297.98|296.18|297.75|295.95|0
1645102130000|2022-02-17 12:48:50|297.75|295.95|297.75|295.95|297.75|295.95|297.75|295.95|0
1645102140000|2022-02-17 12:49:00|297.87|296.07|297.75|295.95|297.87|296.07|297.75|295.95|0
1645102150000|2022-02-17 12:49:10|298.22|296.42|298.45|296.65|298.45|296.65|297.98|296.18|0
1645102160000|2022-02-17 12:49:20|298.68|296.88|298.45|296.65|298.68|296.88|298.45|296.65|0
1645102170000|2022-02-17 12:49:30|298.57|296.77|298.34|296.54|298.57|296.77|298.34|296.54|0
1645102180000|2022-02-17 12:49:40|298.22|296.42|297.98|296.18|298.22|296.42|297.75|295.95|0
1645102190000|2022-02-17 12:49:50|298.22|296.42|298.22|296.42|298.22|296.42|298.22|296.42|0
1645102200000|2022-02-17 12:50:00|297.98|296.18|298.1|296.3|298.1|296.3|297.98|296.18|0
1645102210000|2022-02-17 12:50:10|297.98|296.18|298.22|296.42|298.22|296.42|297.98|296.18|0
1645102220000|2022-02-17 12:50:20|297.98|296.18|297.52|295.72|297.98|296.18|297.52|295.72|0
1645102230000|2022-02-17 12:50:30|297.75|295.95|297.06|295.26|297.75|295.95|297.06|295.26|0
1645102240000|2022-02-17 12:50:40|297.52|295.72|297.29|295.49|297.52|295.72|297.06|295.26|0
1645102250000|2022-02-17 12:50:50|297.52|295.72|297.06|295.26|297.52|295.72|297.06|295.26|0
1645102260000|2022-02-17 12:51:00|297.29|295.49|297.06|295.26|297.29|295.49|297.06|295.26|0
1645102270000|2022-02-17 12:51:10|297.29|295.49|297.75|295.95|297.75|295.95|297.29|295.49|0
1645102280000|2022-02-17 12:51:20|297.64|295.84|298.22|296.42|298.22|296.42|297.64|295.84|0
1645102290000|2022-02-17 12:51:30|297.98|296.18|298.22|296.42|298.45|296.65|297.98|296.18|0
1645102300000|2022-02-17 12:51:40|297.98|296.18|298.1|296.3|298.22|296.42|297.98|296.18|0
1645102310000|2022-02-17 12:51:50|298.22|296.42|298.57|296.77|298.57|296.77|298.22|296.42|0
1645102320000|2022-02-17 12:52:00|298.22|296.42|298.22|296.42|298.45|296.65|298.22|296.42|0
1645102330000|2022-02-17 12:52:10|297.98|296.18|298.22|296.42|298.45|296.65|297.98|296.18|0
1645102350000|2022-02-17 12:52:30|298.45|296.65|298.22|296.42|298.45|296.65|298.22|296.42|0
1645102360000|2022-02-17 12:52:40|298.68|296.88|298.68|296.88|298.68|296.88|298.68|296.88|0
1645102370000|2022-02-17 12:52:50|298.22|296.42|298.22|296.42|298.22|296.42|298.22|296.42|0
1645102380000|2022-02-17 12:53:00|297.98|296.18|298.22|296.42|298.22|296.42|297.98|296.18|0
1645102390000|2022-02-17 12:53:10|297.98|296.18|297.98|296.18|297.98|296.18|297.98|296.18|0
1645102400000|2022-02-17 12:53:20|297.75|295.95|297.75|295.95|297.75|295.95|297.75|295.95|0
1645102410000|2022-02-17 12:53:30|297.52|295.72|297.52|295.72|297.52|295.72|297.52|295.72|0
1645102420000|2022-02-17 12:53:40|297.29|295.49|297.29|295.49|297.41|295.61|297.29|295.49|0
1645102430000|2022-02-17 12:53:50|297.52|295.72|297.75|295.95|297.98|296.18|297.52|295.72|0
1645102440000|2022-02-17 12:54:00|297.52|295.72|297.52|295.72|297.64|295.84|297.52|295.72|0
1645102450000|2022-02-17 12:54:10|297.75|295.95|297.75|295.95|297.98|296.18|297.75|295.95|0
1645102460000|2022-02-17 12:54:20|297.98|296.18|297.98|296.18|297.98|296.18|297.98|296.18|0
1645102470000|2022-02-17 12:54:30|298.1|296.3|297.52|295.72|298.1|296.3|297.52|295.72|0
1645102480000|2022-02-17 12:54:40|297.64|295.84|297.75|295.95|297.75|295.95|297.52|295.72|0
1645102490000|2022-02-17 12:54:50|297.52|295.72|297.98|296.18|297.98|296.18|297.52|295.72|0
1645102500000|2022-02-17 12:55:00|298.21|296.41|297.98|296.18|298.21|296.41|297.98|296.18|0
1645102510000|2022-02-17 12:55:10|298.1|296.3|298.21|296.41|298.21|296.41|297.98|296.18|0
1645102520000|2022-02-17 12:55:20|298.34|296.54|298.45|296.65|298.45|296.65|298.34|296.54|0
1645102530000|2022-02-17 12:55:30|298.68|296.88|298.68|296.88|298.91|297.11|298.68|296.88|0
1645102540000|2022-02-17 12:55:40|298.21|296.41|297.52|295.72|298.21|296.41|297.52|295.72|0
1645102550000|2022-02-17 12:55:50|297.75|295.95|298.21|296.41|298.21|296.41|297.75|295.95|0
1645102560000|2022-02-17 12:56:00|298.45|296.65|298.45|296.65|298.45|296.65|298.45|296.65|0
1645102570000|2022-02-17 12:56:10|298.21|296.41|298.34|296.54|298.45|296.65|298.21|296.41|0
1645102580000|2022-02-17 12:56:20|298.45|296.65|298.45|296.65|298.45|296.65|298.45|296.65|0
1645102590000|2022-02-17 12:56:30|298.68|296.88|298.21|296.41|298.68|296.88|298.21|296.41|0
1645102600000|2022-02-17 12:56:40|298.45|296.65|298.8|297|298.8|297|298.45|296.65|0
1645102610000|2022-02-17 12:56:50|298.68|296.88|298.45|296.65|298.68|296.88|298.45|296.65|0
1645102620000|2022-02-17 12:57:00|298.57|296.77|298.68|296.88|298.8|297|298.57|296.77|0
1645102630000|2022-02-17 12:57:10|298.57|296.77|298.68|296.88|298.68|296.88|298.57|296.77|0
1645102640000|2022-02-17 12:57:20|298.57|296.77|298.45|296.65|298.57|296.77|298.45|296.65|0
1645102650000|2022-02-17 12:57:30|297.98|296.18|298.21|296.41|298.21|296.41|297.98|296.18|0
1645102660000|2022-02-17 12:57:40|297.98|296.18|298.45|296.65|298.45|296.65|297.98|296.18|0
1645102670000|2022-02-17 12:57:50|298.68|296.88|298.91|297.11|298.91|297.11|298.68|296.88|0
1645102680000|2022-02-17 12:58:00|299.37|297.57|299.37|297.57|299.37|297.57|299.37|297.57|0
1645102690000|2022-02-17 12:58:10|299.14|297.34|299.14|297.34|299.14|297.34|299.14|297.34|0
1645102700000|2022-02-17 12:58:20|299.03|297.23|298.91|297.11|299.03|297.23|298.91|297.11|0
1645102730000|2022-02-17 12:58:50|297.98|296.18|298.21|296.41|298.21|296.41|297.98|296.18|0
1645102740000|2022-02-17 12:59:00|298.45|296.65|298.68|296.88|298.68|296.88|298.21|296.41|0
1645102750000|2022-02-17 12:59:10|298.45|296.65|298.21|296.41|298.45|296.65|298.21|296.41|0
1645102760000|2022-02-17 12:59:20|297.98|296.18|297.98|296.18|297.98|296.18|297.98|296.18|0
1645102770000|2022-02-17 12:59:30|298.21|296.41|298.45|296.65|298.45|296.65|298.1|296.3|0
1645102780000|2022-02-17 12:59:40|298.21|296.41|298.21|296.41|298.21|296.41|298.21|296.41|0
1645102810000|2022-02-17 13:00:10|297.98|296.18|298.21|296.41|298.21|296.41|297.98|296.18|0
1645102820000|2022-02-17 13:00:20|297.98|296.18|297.05|295.25|297.98|296.18|297.05|295.25|0
1645102830000|2022-02-17 13:00:30|296.82|295.02|297.29|295.49|297.29|295.49|296.82|295.02|0
1645102840000|2022-02-17 13:00:40|297.17|295.37|297.05|295.25|297.29|295.49|297.05|295.25|0
1645102850000|2022-02-17 13:00:50|296.94|295.14|296.36|294.56|296.94|295.14|296.36|294.56|0
1645102860000|2022-02-17 13:01:00|296.59|294.79|296.82|295.02|296.82|295.02|296.36|294.56|0
1645102870000|2022-02-17 13:01:10|296.36|294.56|296.13|294.33|296.36|294.56|296.13|294.33|0
1645102880000|2022-02-17 13:01:20|295.66|293.86|295.2|293.4|295.66|293.86|295.2|293.4|0
1645102890000|2022-02-17 13:01:30|294.97|293.17|294.27|292.47|294.97|293.17|294.27|292.47|0
1645102900000|2022-02-17 13:01:40|294.5|292.7|294.74|292.94|294.74|292.94|294.5|292.7|0
1645102910000|2022-02-17 13:01:50|294.5|292.7|294.97|293.17|294.97|293.17|294.5|292.7|0
1645102920000|2022-02-17 13:02:00|294.74|292.94|294.74|292.94|294.74|292.94|294.74|292.94|0
1645102940000|2022-02-17 13:02:20|294.97|293.17|294.97|293.17|294.97|293.17|294.97|293.17|0
1645102950000|2022-02-17 13:02:30|295.2|293.4|295.09|293.29|295.2|293.4|295.09|293.29|0
1645102960000|2022-02-17 13:02:40|294.86|293.06|294.74|292.94|294.86|293.06|294.74|292.94|0
1645102970000|2022-02-17 13:02:50|294.97|293.17|294.74|292.94|294.97|293.17|294.74|292.94|0
1645102980000|2022-02-17 13:03:00|294.97|293.17|294.74|292.94|294.97|293.17|294.74|292.94|0
1645103000000|2022-02-17 13:03:20|294.5|292.7|294.5|292.7|294.5|292.7|294.5|292.7|0
1645103020000|2022-02-17 13:03:40|294.27|292.47|293.58|291.78|294.27|292.47|293.58|291.78|0
1645103030000|2022-02-17 13:03:50|293.81|292.01|293.58|291.78|293.81|292.01|293.58|291.78|0
1645103040000|2022-02-17 13:04:00|293.35|291.55|293.58|291.78|293.58|291.78|293.35|291.55|0
1645103050000|2022-02-17 13:04:10|293.35|291.55|293.12|291.32|293.35|291.55|293.12|291.32|0
1645103060000|2022-02-17 13:04:20|293.35|291.55|293.35|291.55|293.35|291.55|293.12|291.32|0
1645103070000|2022-02-17 13:04:30|293.12|291.32|293.81|292.01|293.81|292.01|293.12|291.32|0
1645103080000|2022-02-17 13:04:40|294.04|292.24|294.27|292.47|294.27|292.47|294.04|292.24|0
1645103090000|2022-02-17 13:04:50|294.5|292.7|298.21|296.41|298.21|296.41|294.5|292.7|0
1645103100000|2022-02-17 13:05:00|297.75|295.95|300.07|298.27|300.07|298.27|297.75|295.95|0
1645103110000|2022-02-17 13:05:10|301.93|300.13|301.93|300.13|302.86|301.06|301.93|300.13|0
1645103120000|2022-02-17 13:05:20|302.86|301.06|302.4|300.6|302.86|301.06|302.16|300.36|0
1645103130000|2022-02-17 13:05:30|302.63|300.83|299.84|298.04|302.63|300.83|299.84|298.04|0
1645103140000|2022-02-17 13:05:40|298.68|296.88|298.91|297.11|299.14|297.34|298.68|296.88|0
1645103150000|2022-02-17 13:05:50|298.68|296.88|299.26|297.46|299.26|297.46|298.68|296.88|0
1645103160000|2022-02-17 13:06:00|299.14|297.34|299.96|298.16|300.19|298.39|299.14|297.34|0
1645103170000|2022-02-17 13:06:10|299.6|297.8|299.84|298.04|299.84|298.04|299.37|297.57|0
1645103180000|2022-02-17 13:06:20|300.77|298.97|301|299.2|301|299.2|300.3|298.5|0
1645103190000|2022-02-17 13:06:30|301.23|299.43|300.77|298.97|301.23|299.43|300.77|298.97|0
1645103200000|2022-02-17 13:06:40|301|299.2|301|299.2|301.23|299.43|301|299.2|0
1645103210000|2022-02-17 13:06:50|300.77|298.97|300.07|298.27|300.77|298.97|299.84|298.04|0
1645103220000|2022-02-17 13:07:00|299.84|298.04|300.07|298.27|300.53|298.73|299.84|298.04|0
1645103230000|2022-02-17 13:07:10|300.19|298.39|299.96|298.16|300.53|298.73|299.96|298.16|0
1645103240000|2022-02-17 13:07:20|300.77|298.97|300.77|298.97|300.77|298.97|300.3|298.5|0
1645103250000|2022-02-17 13:07:30|301.46|299.66|300.89|299.09|301.46|299.66|300.89|299.09|0
1645103260000|2022-02-17 13:07:40|301.46|299.66|301.7|299.9|301.7|299.9|301.46|299.66|0
1645103270000|2022-02-17 13:07:50|301.93|300.13|301.7|299.9|301.93|300.13|301.7|299.9|0
1645103280000|2022-02-17 13:08:00|301.46|299.66|302.86|301.06|302.86|301.06|301.46|299.66|0
1645103290000|2022-02-17 13:08:10|303.09|301.29|304.03|302.23|304.03|302.23|303.09|301.29|0
1645103300000|2022-02-17 13:08:20|303.79|301.99|304.49|302.69|304.73|302.93|303.79|301.99|0
1645103310000|2022-02-17 13:08:30|304.26|302.46|304.96|303.16|304.96|303.16|304.26|302.46|0
1645103320000|2022-02-17 13:08:40|305.19|303.39|304.73|302.93|305.19|303.39|304.73|302.93|0
1645103330000|2022-02-17 13:08:50|305.19|303.39|305.19|303.39|305.43|303.63|305.19|303.39|0
1645103340000|2022-02-17 13:09:00|304.96|303.16|303.33|301.53|304.96|303.16|303.33|301.53|0
1645103350000|2022-02-17 13:09:10|303.56|301.76|303.33|301.53|303.56|301.76|303.22|301.42|0
1645103360000|2022-02-17 13:09:20|303.09|301.29|303.09|301.29|303.09|301.29|302.86|301.06|0
1645103370000|2022-02-17 13:09:30|302.86|301.06|304.13|302.33|304.13|302.33|302.86|301.06|0
1645103380000|2022-02-17 13:09:40|303.66|301.86|304.13|302.33|304.59|302.79|303.66|301.86|0
1645103390000|2022-02-17 13:09:50|304.59|302.79|303.89|302.09|304.59|302.79|303.89|302.09|0
1645103400000|2022-02-17 13:10:00|303.55|301.75|303.43|301.63|303.89|302.09|303.43|301.63|0
1645103410000|2022-02-17 13:10:10|303.2|301.4|304.13|302.33|304.13|302.33|303.2|301.4|0
1645103420000|2022-02-17 13:10:20|304.59|302.79|304.36|302.56|304.59|302.79|304.36|302.56|0
1645103430000|2022-02-17 13:10:30|304.13|302.33|304.13|302.33|304.13|302.33|304.13|302.33|0
1645103440000|2022-02-17 13:10:40|304.59|302.79|305.18|303.38|305.18|303.38|304.59|302.79|0
1645103450000|2022-02-17 13:10:50|304.82|303.02|305.52|303.72|305.52|303.72|304.82|303.02|0
1645103460000|2022-02-17 13:11:00|305.88|304.08|305.75|303.95|305.88|304.08|305.75|303.95|0
1645103470000|2022-02-17 13:11:10|306.11|304.31|305.99|304.19|306.22|304.42|305.99|304.19|0
1645103480000|2022-02-17 13:11:20|306.22|304.42|305.64|303.84|306.45|304.65|305.64|303.84|0
1645103490000|2022-02-17 13:11:30|305.29|303.49|305.88|304.08|305.88|304.08|305.29|303.49|0
1645103500000|2022-02-17 13:11:40|305.99|304.19|306.11|304.31|306.45|304.65|305.88|304.08|0
1645103510000|2022-02-17 13:11:50|306.69|304.89|306.22|304.42|306.92|305.12|306.22|304.42|0
1645103520000|2022-02-17 13:12:00|306.45|304.65|306.45|304.65|306.69|304.89|306.45|304.65|0
1645103530000|2022-02-17 13:12:10|306.69|304.89|307.15|305.35|307.15|305.35|306.69|304.89|0
1645103540000|2022-02-17 13:12:20|306.57|304.77|307.51|305.71|307.62|305.82|306.57|304.77|0
1645103550000|2022-02-17 13:12:30|307.85|306.05|308.32|306.52|308.32|306.52|307.38|305.58|0
1645103560000|2022-02-17 13:12:40|308.21|306.41|309.02|307.22|309.02|307.22|308.08|306.28|0
1645103570000|2022-02-17 13:12:50|308.78|306.98|308.08|306.28|308.78|306.98|308.08|306.28|0
1645103580000|2022-02-17 13:13:00|308.55|306.75|308.2|306.4|308.55|306.75|308.2|306.4|0
1645103590000|2022-02-17 13:13:10|308.32|306.52|307.38|305.58|308.32|306.52|307.38|305.58|0
1645103600000|2022-02-17 13:13:20|307.15|305.35|307.38|305.58|307.51|305.71|307.15|305.35|0
1645103610000|2022-02-17 13:13:30|307.15|305.35|307.38|305.58|307.38|305.58|307.15|305.35|0
1645103620000|2022-02-17 13:13:40|308.08|306.28|307.85|306.05|308.08|306.28|307.85|306.05|0
1645103630000|2022-02-17 13:13:50|308.08|306.28|307.85|306.05|308.08|306.28|307.85|306.05|0
1645103640000|2022-02-17 13:14:00|308.9|307.1|308.32|306.52|308.9|307.1|308.32|306.52|0
1645103650000|2022-02-17 13:14:10|309.02|307.22|308.55|306.75|309.02|307.22|308.55|306.75|0
1645103660000|2022-02-17 13:14:20|308.44|306.64|308.08|306.28|308.44|306.64|308.08|306.28|0
1645103670000|2022-02-17 13:14:30|308.32|306.52|308.08|306.28|308.32|306.52|308.08|306.28|0
1645103680000|2022-02-17 13:14:40|307.38|305.58|308.55|306.75|308.55|306.75|307.38|305.58|0
1645103690000|2022-02-17 13:14:50|307.97|306.17|307.85|306.05|307.97|306.17|307.85|306.05|0
1645103700000|2022-02-17 13:15:00|307.62|305.82|308.32|306.52|308.32|306.52|307.62|305.82|0
1645103710000|2022-02-17 13:15:10|308.55|306.75|309.6|307.8|309.6|307.8|308.55|306.75|0
1645103720000|2022-02-17 13:15:20|309.48|307.68|309.6|307.8|309.6|307.8|309.48|307.68|0
1645103730000|2022-02-17 13:15:30|310.18|308.38|309.72|307.92|310.18|308.38|309.72|307.92|0
1645103740000|2022-02-17 13:15:40|309.48|307.68|309.37|307.57|309.48|307.68|309.25|307.45|0
1645103750000|2022-02-17 13:15:50|309.02|307.22|309.02|307.22|309.14|307.34|309.02|307.22|0
1645103760000|2022-02-17 13:16:00|308.78|306.98|309.14|307.34|309.14|307.34|308.78|306.98|0
1645103770000|2022-02-17 13:16:10|309.02|307.22|308.55|306.75|309.02|307.22|308.55|306.75|0
1645103780000|2022-02-17 13:16:20|308.78|306.98|309.25|307.45|309.25|307.45|308.55|306.75|0
1645103790000|2022-02-17 13:16:30|309.02|307.22|309.48|307.68|309.48|307.68|309.02|307.22|0
1645103800000|2022-02-17 13:16:40|309.72|307.92|310.18|308.38|310.18|308.38|309.72|307.92|0
1645103810000|2022-02-17 13:16:50|309.95|308.15|310.18|308.38|310.18|308.38|309.95|308.15|0
1645103820000|2022-02-17 13:17:00|310.42|308.62|310.65|308.85|311.12|309.32|310.42|308.62|0
1645103830000|2022-02-17 13:17:10|310.54|308.74|310.65|308.85|310.65|308.85|310.54|308.74|0
1645103840000|2022-02-17 13:17:20|310.8|309|310.21|308.41|310.8|309|310.21|308.41|0
1645103850000|2022-02-17 13:17:30|309.98|308.18|309.05|307.25|310.21|308.41|309.05|307.25|0
1645103860000|2022-02-17 13:17:40|309.17|307.37|309.17|307.37|309.17|307.37|309.17|307.37|0
1645103870000|2022-02-17 13:17:50|309.05|307.25|309.87|308.07|309.87|308.07|309.05|307.25|0
1645103880000|2022-02-17 13:18:00|309.74|307.94|309.51|307.71|309.74|307.94|309.51|307.71|0
1645103890000|2022-02-17 13:18:10|309.74|307.94|309.05|307.25|309.74|307.94|309.05|307.25|0
1645103900000|2022-02-17 13:18:20|308.81|307.01|308.7|306.9|308.81|307.01|308.58|306.78|0
1645103910000|2022-02-17 13:18:30|309.05|307.25|308.81|307.01|309.17|307.37|308.81|307.01|0
1645103920000|2022-02-17 13:18:40|309.05|307.25|309.63|307.83|309.63|307.83|309.05|307.25|0
1645103930000|2022-02-17 13:18:50|309.51|307.71|309.74|307.94|309.74|307.94|309.51|307.71|0
1645103940000|2022-02-17 13:19:00|309.98|308.18|309.28|307.48|309.98|308.18|309.28|307.48|0
1645103950000|2022-02-17 13:19:10|309.51|307.71|309.05|307.25|309.51|307.71|308.81|307.01|0
1645103960000|2022-02-17 13:19:20|309.17|307.37|309.28|307.48|309.28|307.48|309.17|307.37|0
1645103970000|2022-02-17 13:19:30|309.51|307.71|309.51|307.71|309.51|307.71|309.51|307.71|0
1645103980000|2022-02-17 13:19:40|309.74|307.94|309.05|307.25|309.74|307.94|309.05|307.25|0
1645103990000|2022-02-17 13:19:50|309.28|307.48|309.28|307.48|309.28|307.48|309.05|307.25|0
1645104000000|2022-02-17 13:20:00|309.05|307.25|309.05|307.25|309.28|307.48|309.05|307.25|0
1645104010000|2022-02-17 13:20:10|308.81|307.01|308.81|307.01|309.05|307.25|308.81|307.01|0
1645104020000|2022-02-17 13:20:20|308.58|306.78|309.28|307.48|309.28|307.48|308.35|306.55|0
1645104030000|2022-02-17 13:20:30|309.05|307.25|309.74|307.94|309.74|307.94|309.05|307.25|0
1645104040000|2022-02-17 13:20:40|309.98|308.18|309.51|307.71|309.98|308.18|309.51|307.71|0
1645104050000|2022-02-17 13:20:50|309.28|307.48|309.28|307.48|309.28|307.48|309.28|307.48|0
1645104060000|2022-02-17 13:21:00|309.05|307.25|308.81|307.01|309.05|307.25|308.58|306.78|0
1645104070000|2022-02-17 13:21:10|309.05|307.25|309.05|307.25|309.05|307.25|308.81|307.01|0
1645104080000|2022-02-17 13:21:20|308.35|306.55|308.58|306.78|308.58|306.78|308.35|306.55|0
1645104090000|2022-02-17 13:21:30|308.81|307.01|308.81|307.01|308.81|307.01|308.81|307.01|0
1645104100000|2022-02-17 13:21:40|308.58|306.78|308.58|306.78|308.81|307.01|308.58|306.78|0
1645104110000|2022-02-17 13:21:50|308.35|306.55|308.35|306.55|308.58|306.78|308.35|306.55|0
1645104120000|2022-02-17 13:22:00|308.58|306.78|308.58|306.78|308.58|306.78|308.35|306.55|0
1645104130000|2022-02-17 13:22:10|308.81|307.01|308.81|307.01|308.81|307.01|308.81|307.01|0
1645104140000|2022-02-17 13:22:20|308.93|307.13|308.58|306.78|308.93|307.13|308.58|306.78|0
1645104150000|2022-02-17 13:22:30|308.81|307.01|308.58|306.78|308.81|307.01|308.58|306.78|0
1645104170000|2022-02-17 13:22:50|309.05|307.25|309.05|307.25|309.05|307.25|308.81|307.01|0
1645104180000|2022-02-17 13:23:00|309.28|307.48|309.05|307.25|309.28|307.48|309.05|307.25|0
1645104190000|2022-02-17 13:23:10|308.81|307.01|309.05|307.25|309.28|307.48|308.81|307.01|0
1645104200000|2022-02-17 13:23:20|309.28|307.48|309.51|307.71|309.51|307.71|309.28|307.48|0
1645104210000|2022-02-17 13:23:30|309.28|307.48|309.51|307.71|309.51|307.71|309.28|307.48|0
1645104220000|2022-02-17 13:23:40|309.28|307.48|309.28|307.48|309.28|307.48|309.28|307.48|0
1645104230000|2022-02-17 13:23:50|309.17|307.37|308.81|307.01|309.17|307.37|308.81|307.01|0
1645104240000|2022-02-17 13:24:00|308.35|306.55|307.88|306.08|308.35|306.55|307.88|306.08|0
1645104250000|2022-02-17 13:24:10|307.65|305.85|307.65|305.85|307.65|305.85|307.65|305.85|0
1645104260000|2022-02-17 13:24:20|307.42|305.62|307.42|305.62|307.42|305.62|307.42|305.62|0
1645104270000|2022-02-17 13:24:30|307.65|305.85|307.42|305.62|307.65|305.85|307.42|305.62|0
1645104280000|2022-02-17 13:24:40|307.31|305.51|307.42|305.62|307.42|305.62|307.19|305.39|0
1645104290000|2022-02-17 13:24:50|307.19|305.39|307.42|305.62|307.42|305.62|307.19|305.39|0
1645104300000|2022-02-17 13:25:00|307.19|305.39|307.42|305.62|307.42|305.62|307.19|305.39|0
1645104310000|2022-02-17 13:25:10|306.96|305.16|306.72|304.92|306.96|305.16|306.72|304.92|0
1645104320000|2022-02-17 13:25:20|306.96|305.16|307.19|305.39|307.19|305.39|306.96|305.16|0
1645104330000|2022-02-17 13:25:30|307.08|305.28|307.42|305.62|307.42|305.62|307.08|305.28|0
1645104340000|2022-02-17 13:25:40|307.08|305.28|307.19|305.39|307.19|305.39|307.08|305.28|0
1645104350000|2022-02-17 13:25:50|307.42|305.62|308.12|306.32|308.12|306.32|307.19|305.39|0
1645104370000|2022-02-17 13:26:10|308.58|306.78|308.81|307.01|308.81|307.01|308.58|306.78|0
1645104380000|2022-02-17 13:26:20|309.28|307.48|308.81|307.01|309.28|307.48|308.81|307.01|0
1645104390000|2022-02-17 13:26:30|309.28|307.48|309.17|307.37|309.28|307.48|309.17|307.37|0
1645104400000|2022-02-17 13:26:40|309.04|307.24|309.17|307.37|309.17|307.37|309.04|307.24|0
1645104410000|2022-02-17 13:26:50|309.28|307.48|309.04|307.24|309.28|307.48|308.93|307.13|0
1645104420000|2022-02-17 13:27:00|309.28|307.48|309.28|307.48|309.28|307.48|309.04|307.24|0
1645104430000|2022-02-17 13:27:10|309.04|307.24|308.81|307.01|309.04|307.24|308.81|307.01|0
1645104450000|2022-02-17 13:27:30|308.7|306.9|308.35|306.55|308.7|306.9|308.35|306.55|0
1645104460000|2022-02-17 13:27:40|307.88|306.08|307.88|306.08|307.88|306.08|307.88|306.08|0
1645104470000|2022-02-17 13:27:50|307.65|305.85|308.11|306.31|308.11|306.31|307.65|305.85|0
1645104480000|2022-02-17 13:28:00|307.88|306.08|308.11|306.31|308.11|306.31|307.88|306.08|0
1645104490000|2022-02-17 13:28:10|308.35|306.55|308.58|306.78|308.58|306.78|308.35|306.55|0
1645104500000|2022-02-17 13:28:20|308.81|307.01|308.81|307.01|308.81|307.01|308.81|307.01|0
1645104510000|2022-02-17 13:28:30|309.04|307.24|308.47|306.67|309.04|307.24|308.47|306.67|0
1645104520000|2022-02-17 13:28:40|308.58|306.78|308.81|307.01|309.04|307.24|308.58|306.78|0
1645104530000|2022-02-17 13:28:50|308.58|306.78|308.81|307.01|309.04|307.24|308.35|306.55|0
1645104550000|2022-02-17 13:29:10|308.7|306.9|308.7|306.9|308.7|306.9|308.7|306.9|0
1645104560000|2022-02-17 13:29:20|308.58|306.78|308.7|306.9|308.7|306.9|308.58|306.78|0
1645104570000|2022-02-17 13:29:30|309.04|307.24|309.04|307.24|309.04|307.24|309.04|307.24|0
1645104580000|2022-02-17 13:29:40|308.7|306.9|308.7|306.9|308.7|306.9|308.7|306.9|0
1645104590000|2022-02-17 13:29:50|308.58|306.78|308.23|306.43|308.58|306.78|307.88|306.08|0
1645104600000|2022-02-17 13:30:00|308.11|306.31|308.23|306.43|308.23|306.43|308.11|306.31|0
1645104610000|2022-02-17 13:30:10|308.58|306.78|308.11|306.31|308.58|306.78|308.11|306.31|0
1645104620000|2022-02-17 13:30:20|308.47|306.67|307.77|305.97|308.47|306.67|307.77|305.97|0
1645104630000|2022-02-17 13:30:30|307.19|305.39|305.79|303.99|307.19|305.39|305.79|303.99|0
1645104640000|2022-02-17 13:30:40|306.49|304.69|306.15|304.35|306.49|304.69|306.15|304.35|0
1645104650000|2022-02-17 13:30:50|306.38|304.58|306.61|304.81|306.72|304.92|306.38|304.58|0
1645104660000|2022-02-17 13:31:00|306.72|304.92|306.61|304.81|306.95|305.15|306.61|304.81|0
1645104670000|2022-02-17 13:31:10|306.49|304.69|306.72|304.92|306.72|304.92|306.49|304.69|0
1645104680000|2022-02-17 13:31:20|306.95|305.15|306.49|304.69|306.95|305.15|306.49|304.69|0
1645104690000|2022-02-17 13:31:30|306.26|304.46|305.91|304.11|306.26|304.46|305.56|303.76|0
1645104700000|2022-02-17 13:31:40|305.56|303.76|306.49|304.69|306.49|304.69|305.56|303.76|0
1645104710000|2022-02-17 13:31:50|306.26|304.46|306.26|304.46|306.26|304.46|306.03|304.23|0
1645104720000|2022-02-17 13:32:00|306.49|304.69|306.95|305.15|306.95|305.15|306.49|304.69|0
1645104730000|2022-02-17 13:32:10|306.72|304.92|306.61|304.81|306.95|305.15|306.61|304.81|0
1645104740000|2022-02-17 13:32:20|306.72|304.92|306.84|305.04|306.84|305.04|306.72|304.92|0
1645104750000|2022-02-17 13:32:30|306.72|304.92|307.42|305.62|307.42|305.62|306.72|304.92|0
1645104760000|2022-02-17 13:32:40|307.31|305.51|306.95|305.15|307.54|305.74|306.95|305.15|0
1645104770000|2022-02-17 13:32:50|307.07|305.27|307.18|305.38|307.18|305.38|307.07|305.27|0
1645104780000|2022-02-17 13:33:00|307.07|305.27|307.18|305.38|307.18|305.38|306.95|305.15|0
1645104790000|2022-02-17 13:33:10|307.31|305.51|307.42|305.62|307.54|305.74|307.31|305.51|0
1645104800000|2022-02-17 13:33:20|307.65|305.85|306.95|305.15|307.65|305.85|306.95|305.15|0
1645104810000|2022-02-17 13:33:30|306.72|304.92|306.95|305.15|306.95|305.15|306.72|304.92|0
1645104820000|2022-02-17 13:33:40|307.18|305.38|307.31|305.51|307.31|305.51|307.18|305.38|0
1645104830000|2022-02-17 13:33:50|307.42|305.62|307.65|305.85|307.65|305.85|307.42|305.62|0
1645104840000|2022-02-17 13:34:00|307.54|305.74|307.31|305.51|307.54|305.74|307.31|305.51|0
1645104850000|2022-02-17 13:34:10|307.42|305.62|307.88|306.08|307.88|306.08|307.42|305.62|0
1645104860000|2022-02-17 13:34:20|307.65|305.85|307.88|306.08|307.88|306.08|307.65|305.85|0
1645104870000|2022-02-17 13:34:30|307.65|305.85|307.31|305.51|307.65|305.85|307.31|305.51|0
1645104880000|2022-02-17 13:34:40|307.42|305.62|306.72|304.92|307.42|305.62|306.72|304.92|0
1645104890000|2022-02-17 13:34:50|306.61|304.81|306.84|305.04|306.95|305.15|306.61|304.81|0
1645104900000|2022-02-17 13:35:00|307.18|305.38|307.18|305.38|307.65|305.85|307.18|305.38|0
1645104910000|2022-02-17 13:35:10|306.95|305.15|306.72|304.92|306.95|305.15|306.72|304.92|0
1645104920000|2022-02-17 13:35:20|306.49|304.69|307.07|305.27|307.18|305.38|306.49|304.69|0
1645104930000|2022-02-17 13:35:30|306.95|305.15|307.07|305.27|307.18|305.38|306.95|305.15|0
1645104940000|2022-02-17 13:35:40|307.18|305.38|306.95|305.15|307.18|305.38|306.95|305.15|0
1645104950000|2022-02-17 13:35:50|306.72|304.92|307.18|305.38|307.18|305.38|306.72|304.92|0
1645104960000|2022-02-17 13:36:00|308.11|306.31|307.77|305.97|308.11|306.31|307.65|305.85|0
1645104970000|2022-02-17 13:36:10|307.88|306.08|307.54|305.74|307.88|306.08|307.54|305.74|0
1645104980000|2022-02-17 13:36:20|307.88|306.08|307.42|305.62|307.88|306.08|307.42|305.62|0
1645104990000|2022-02-17 13:36:30|307.65|305.85|307.88|306.08|308.11|306.31|307.65|305.85|0
1645105000000|2022-02-17 13:36:40|307.77|305.97|308.11|306.31|308.11|306.31|307.65|305.85|0
1645105010000|2022-02-17 13:36:50|308.34|306.54|308.11|306.31|308.34|306.54|308|306.2|0
1645105020000|2022-02-17 13:37:00|307.65|305.85|308.46|306.66|308.46|306.66|307.65|305.85|0
1645105030000|2022-02-17 13:37:10|308.81|307.01|308.58|306.78|308.81|307.01|308.58|306.78|0
1645105040000|2022-02-17 13:37:20|308.46|306.66|308.58|306.78|308.58|306.78|308.46|306.66|0
1645105050000|2022-02-17 13:37:30|308.34|306.54|308.11|306.31|308.58|306.78|308.11|306.31|0
1645105060000|2022-02-17 13:37:40|308.34|306.54|308.46|306.66|308.46|306.66|308.34|306.54|0
1645105070000|2022-02-17 13:37:50|308.23|306.43|307.88|306.08|308.34|306.54|307.88|306.08|0
1645105080000|2022-02-17 13:38:00|307.42|305.62|307.65|305.85|307.65|305.85|307.18|305.38|0
1645105090000|2022-02-17 13:38:10|307.42|305.62|307.88|306.08|307.88|306.08|307.18|305.38|0
1645105100000|2022-02-17 13:38:20|308.11|306.31|307.88|306.08|308.11|306.31|307.88|306.08|0
1645105110000|2022-02-17 13:38:30|307.77|305.97|307.77|305.97|307.88|306.08|307.77|305.97|0
1645105120000|2022-02-17 13:38:40|307.65|305.85|307.77|305.97|308.11|306.31|307.65|305.85|0
1645105130000|2022-02-17 13:38:50|307.88|306.08|308.11|306.31|308.23|306.43|307.88|306.08|0
1645105150000|2022-02-17 13:39:10|308.58|306.78|308.11|306.31|308.58|306.78|308.11|306.31|0
1645105160000|2022-02-17 13:39:20|308.23|306.43|308.34|306.54|308.34|306.54|308.23|306.43|0
1645105170000|2022-02-17 13:39:30|308.58|306.78|308.58|306.78|308.58|306.78|308.46|306.66|0
1645105180000|2022-02-17 13:39:40|308.46|306.66|309.04|307.24|309.27|307.47|308.46|306.66|0
1645105190000|2022-02-17 13:39:50|309.5|307.7|309.74|307.94|309.74|307.94|309.5|307.7|0
1645105200000|2022-02-17 13:40:00|309.97|308.17|309.97|308.17|309.97|308.17|309.74|307.94|0
1645105210000|2022-02-17 13:40:10|309.86|308.06|309.97|308.17|309.97|308.17|309.86|308.06|0
1645105220000|2022-02-17 13:40:20|309.74|307.94|309.27|307.47|309.74|307.94|309.27|307.47|0
1645105230000|2022-02-17 13:40:30|309.5|307.7|310.67|308.87|310.67|308.87|309.5|307.7|0
1645105240000|2022-02-17 13:40:40|310.9|309.1|312.88|311.08|312.88|311.08|310.9|309.1|0
1645105250000|2022-02-17 13:40:50|312.76|310.96|312.53|310.73|312.76|310.96|312.53|310.73|0
1645105260000|2022-02-17 13:41:00|311.83|310.03|312.53|310.73|312.53|310.73|311.83|310.03|0
1645105270000|2022-02-17 13:41:10|312.76|310.96|313|311.2|313|311.2|312.76|310.96|0
1645105280000|2022-02-17 13:41:20|313.23|311.43|314.16|312.36|314.63|312.83|313.23|311.43|0
1645105290000|2022-02-17 13:41:30|313.69|311.89|314.39|312.59|314.39|312.59|313.69|311.89|0
1645105300000|2022-02-17 13:41:40|313.93|312.13|313.46|311.66|314.16|312.36|313.46|311.66|0
1645105310000|2022-02-17 13:41:50|313.69|311.89|313.69|311.89|314.16|312.36|313.69|311.89|0
1645105320000|2022-02-17 13:42:00|313.58|311.78|313.93|312.13|313.93|312.13|313.58|311.78|0
1645105330000|2022-02-17 13:42:10|314.16|312.36|313.61|311.81|314.16|312.36|313.61|311.81|0
1645105340000|2022-02-17 13:42:20|314.08|312.28|313.84|312.04|314.08|312.28|313.61|311.81|0
1645105350000|2022-02-17 13:42:30|314.08|312.28|315.25|313.45|315.25|313.45|314.08|312.28|0
1645105360000|2022-02-17 13:42:40|315.01|313.21|314.2|312.4|315.25|313.45|314.2|312.4|0
1645105370000|2022-02-17 13:42:50|314.07|312.27|314.2|312.4|314.2|312.4|313.84|312.04|0
1645105380000|2022-02-17 13:43:00|314.31|312.51|315.48|313.68|315.48|313.68|314.31|312.51|0
1645105390000|2022-02-17 13:43:10|315.25|313.45|314.07|312.27|315.25|313.45|314.07|312.27|0
1645105400000|2022-02-17 13:43:20|313.37|311.57|313.84|312.04|313.84|312.04|313.37|311.57|0
1645105410000|2022-02-17 13:43:30|314.07|312.27|313.61|311.81|314.07|312.27|313.61|311.81|0
1645105420000|2022-02-17 13:43:40|313.37|311.57|312.91|311.11|313.37|311.57|312.91|311.11|0
1645105430000|2022-02-17 13:43:50|313.49|311.69|314.54|312.74|314.54|312.74|313.49|311.69|0
1645105440000|2022-02-17 13:44:00|315.01|313.21|315.71|313.91|315.71|313.91|315.01|313.21|0
1645105450000|2022-02-17 13:44:10|316.88|315.08|318.53|316.73|319|317.2|316.88|315.08|0
1645105460000|2022-02-17 13:44:20|318.76|316.96|319.23|317.43|319.23|317.43|318.53|316.73|0
1645105470000|2022-02-17 13:44:30|319.47|317.67|321.11|319.31|321.11|319.31|319.47|317.67|0
1645105480000|2022-02-17 13:44:40|320.64|318.84|318.06|316.26|320.64|318.84|318.06|316.26|0
1645105490000|2022-02-17 13:44:50|318.76|316.96|318.53|316.73|318.88|317.08|318.53|316.73|0
1645105500000|2022-02-17 13:45:00|319|317.2|320.88|319.08|320.88|319.08|319|317.2|0
1645105510000|2022-02-17 13:45:10|321.82|320.02|321.41|319.61|322.52|320.72|321.41|319.61|0
1645105520000|2022-02-17 13:45:20|320.47|318.67|321.65|319.85|321.65|319.85|320.47|318.67|0
1645105530000|2022-02-17 13:45:30|321.77|319.97|320.71|318.91|321.77|319.97|320.71|318.91|0
1645105540000|2022-02-17 13:45:40|320.47|318.67|320.24|318.44|320.94|319.14|320.24|318.44|0
1645105550000|2022-02-17 13:45:50|319.89|318.09|320.24|318.44|320.24|318.44|319.89|318.09|0
1645105560000|2022-02-17 13:46:00|319.77|317.97|321.41|319.61|321.65|319.85|319.77|317.97|0
1645105570000|2022-02-17 13:46:10|320.94|319.14|321.88|320.08|321.88|320.08|320.47|318.67|0
1645105580000|2022-02-17 13:46:20|321.65|319.85|321.41|319.61|321.65|319.85|321.18|319.38|0
1645105590000|2022-02-17 13:46:30|321.65|319.85|321.41|319.61|321.65|319.85|321.41|319.61|0
1645105600000|2022-02-17 13:46:40|321.18|319.38|320.36|318.56|321.41|319.61|320.36|318.56|0
1645105610000|2022-02-17 13:46:50|320.94|319.14|320.83|319.03|321.41|319.61|320.71|318.91|0
1645105620000|2022-02-17 13:47:00|320.47|318.67|321.65|319.85|321.65|319.85|320.47|318.67|0
1645105630000|2022-02-17 13:47:10|322.35|320.55|322.58|320.78|322.58|320.78|322.11|320.31|0
1645105640000|2022-02-17 13:47:20|322.35|320.55|322.82|321.02|322.82|321.02|322.35|320.55|0
1645105650000|2022-02-17 13:47:30|323.05|321.25|323.41|321.61|323.41|321.61|322.58|320.78|0
1645105660000|2022-02-17 13:47:40|323.05|321.25|323.41|321.61|323.41|321.61|322.58|320.78|0
1645105670000|2022-02-17 13:47:50|322.82|321.02|322.58|320.78|322.94|321.14|322.58|320.78|0
1645105680000|2022-02-17 13:48:00|322.35|320.55|321.88|320.08|322.35|320.55|321.65|319.85|0
1645105690000|2022-02-17 13:48:10|321.65|319.85|321.18|319.38|321.88|320.08|321.18|319.38|0
1645105700000|2022-02-17 13:48:20|320.94|319.14|321.41|319.61|321.41|319.61|320.94|319.14|0
1645105710000|2022-02-17 13:48:30|321.3|319.5|321.65|319.85|321.65|319.85|321.3|319.5|0
1645105720000|2022-02-17 13:48:40|321.41|319.61|320.94|319.14|321.41|319.61|320.94|319.14|0
1645105730000|2022-02-17 13:48:50|321.18|319.38|321.18|319.38|321.18|319.38|321.18|319.38|0
1645105740000|2022-02-17 13:49:00|321.77|319.97|320.47|318.67|321.77|319.97|320.47|318.67|0
1645105750000|2022-02-17 13:49:10|320.71|318.91|320.71|318.91|320.94|319.14|320.71|318.91|0
1645105760000|2022-02-17 13:49:20|321.18|319.38|321.64|319.84|321.64|319.84|321.18|319.38|0
1645105770000|2022-02-17 13:49:30|321.53|319.73|322.11|320.31|322.11|320.31|321.53|319.73|0
1645105780000|2022-02-17 13:49:40|322.58|320.78|321.88|320.08|322.58|320.78|321.88|320.08|0
1645105790000|2022-02-17 13:49:50|322.58|320.78|322.58|320.78|322.58|320.78|322.47|320.67|0
1645105800000|2022-02-17 13:50:00|322.82|321.02|321.88|320.08|323.29|321.49|321.88|320.08|0
1645105810000|2022-02-17 13:50:10|321.77|319.97|321.64|319.84|321.77|319.97|321.64|319.84|0
1645105820000|2022-02-17 13:50:20|321.3|319.5|321.41|319.61|321.53|319.73|321.18|319.38|0
1645105830000|2022-02-17 13:50:30|320.94|319.14|320.47|318.67|320.94|319.14|320.47|318.67|0
1645105840000|2022-02-17 13:50:40|320.94|319.14|320.94|319.14|320.94|319.14|320.94|319.14|0
1645105850000|2022-02-17 13:50:50|321.41|319.61|320.24|318.44|321.41|319.61|320.24|318.44|0
1645105860000|2022-02-17 13:51:00|320.47|318.67|320.24|318.44|320.71|318.91|320.24|318.44|0
1645105870000|2022-02-17 13:51:10|320|318.2|319.66|317.86|320|318.2|319.53|317.73|0
1645105880000|2022-02-17 13:51:20|319.53|317.73|319.3|317.5|319.53|317.73|319.3|317.5|0
1645105890000|2022-02-17 13:51:30|319.42|317.62|319.53|317.73|319.77|317.97|319.42|317.62|0
1645105900000|2022-02-17 13:51:40|319.77|317.97|320.59|318.79|320.71|318.91|319.77|317.97|0
1645105910000|2022-02-17 13:51:50|320.83|319.03|320.71|318.91|320.83|319.03|320.47|318.67|0
1645105920000|2022-02-17 13:52:00|320.83|319.03|321.18|319.38|321.18|319.38|320.71|318.91|0
1645105930000|2022-02-17 13:52:10|320.71|318.91|320.71|318.91|320.94|319.14|320.71|318.91|0
1645105940000|2022-02-17 13:52:20|320.94|319.14|321.17|319.37|321.17|319.37|320.71|318.91|0
1645105950000|2022-02-17 13:52:30|321.64|319.84|322.11|320.31|322.11|320.31|321.64|319.84|0
1645105960000|2022-02-17 13:52:40|321.64|319.84|321.17|319.37|321.64|319.84|321.17|319.37|0
1645105970000|2022-02-17 13:52:50|321.06|319.26|321.64|319.84|321.64|319.84|321.06|319.26|0
1645105980000|2022-02-17 13:53:00|321.41|319.61|322.11|320.31|322.11|320.31|321.41|319.61|0
1645105990000|2022-02-17 13:53:10|322.35|320.55|321.88|320.08|322.47|320.67|321.88|320.08|0
1645106000000|2022-02-17 13:53:20|321.64|319.84|322.47|320.67|322.47|320.67|321.64|319.84|0
1645106010000|2022-02-17 13:53:30|322.11|320.31|321.85|320.05|322.11|320.31|321.85|320.05|0
1645106020000|2022-02-17 13:53:40|322.38|320.58|322.85|321.05|322.85|321.05|322.38|320.58|0
1645106030000|2022-02-17 13:53:50|322.62|320.82|322.85|321.05|322.85|321.05|322.62|320.82|0
1645106040000|2022-02-17 13:54:00|322.97|321.17|322.38|320.58|323.32|321.52|322.38|320.58|0
1645106050000|2022-02-17 13:54:10|322.5|320.7|322.78|320.98|322.78|320.98|322.5|320.7|0
1645106060000|2022-02-17 13:54:20|322.54|320.74|323.01|321.21|323.24|321.44|322.54|320.74|0
1645106070000|2022-02-17 13:54:30|322.78|320.98|322.31|320.51|322.78|320.98|322.31|320.51|0
1645106080000|2022-02-17 13:54:40|322.66|320.86|322.78|320.98|323.01|321.21|322.66|320.86|0
1645106090000|2022-02-17 13:54:50|322.54|320.74|322.31|320.51|322.54|320.74|322.31|320.51|0
1645106100000|2022-02-17 13:55:00|322.54|320.74|322.2|320.4|322.54|320.74|322.2|320.4|0
1645106110000|2022-02-17 13:55:10|321.84|320.04|321.5|319.7|321.84|320.04|321.38|319.58|0
1645106120000|2022-02-17 13:55:20|321.61|319.81|321.38|319.58|321.61|319.81|320.91|319.11|0
1645106130000|2022-02-17 13:55:30|321.26|319.46|321.96|320.16|321.96|320.16|321.26|319.46|0
1645106140000|2022-02-17 13:55:40|322.31|320.51|323.24|321.44|323.48|321.68|322.08|320.28|0
1645106150000|2022-02-17 13:55:50|323.48|321.68|323.48|321.68|323.48|321.68|323.48|321.68|0
1645106160000|2022-02-17 13:56:00|324.41|322.61|324.88|323.08|324.88|323.08|324.41|322.61|0
1645106170000|2022-02-17 13:56:10|323.24|321.44|322.78|320.98|323.24|321.44|322.78|320.98|0
1645106180000|2022-02-17 13:56:20|323.24|321.44|323.71|321.91|323.71|321.91|323.24|321.44|0
1645106190000|2022-02-17 13:56:30|323.83|322.03|323.94|322.14|323.94|322.14|323.48|321.68|0
1645106200000|2022-02-17 13:56:40|323.71|321.91|324.18|322.38|324.18|322.38|323.71|321.91|0
1645106210000|2022-02-17 13:56:50|323.94|322.14|324.3|322.5|324.88|323.08|323.94|322.14|0
1645106220000|2022-02-17 13:57:00|323.94|322.14|324.41|322.61|324.41|322.61|323.94|322.14|0
1645106230000|2022-02-17 13:57:10|324.18|322.38|324.64|322.84|324.64|322.84|324.18|322.38|0
1645106240000|2022-02-17 13:57:20|324.88|323.08|324.41|322.61|324.88|323.08|324.41|322.61|0
1645106250000|2022-02-17 13:57:30|324.3|322.5|324.64|322.84|324.64|322.84|324.3|322.5|0
1645106260000|2022-02-17 13:57:40|324.18|322.38|325.11|323.31|325.11|323.31|324.18|322.38|0
1645106270000|2022-02-17 13:57:50|324.88|323.08|324.88|323.08|324.88|323.08|324.88|323.08|0
1645106280000|2022-02-17 13:58:00|324.64|322.84|323.48|321.68|324.76|322.96|323.48|321.68|0
1645106290000|2022-02-17 13:58:10|322.9|321.1|322.78|320.98|323.24|321.44|322.78|320.98|0
1645106300000|2022-02-17 13:58:20|322.31|320.51|321.61|319.81|322.31|320.51|321.61|319.81|0
1645106310000|2022-02-17 13:58:30|321.73|319.93|321.38|319.58|321.73|319.93|321.38|319.58|0
1645106320000|2022-02-17 13:58:40|321.5|319.7|321.73|319.93|321.84|320.04|321.5|319.7|0
1645106330000|2022-02-17 13:58:50|321.14|319.34|321.38|319.58|321.38|319.58|321.14|319.34|0
1645106340000|2022-02-17 13:59:00|321.73|319.93|322.43|320.63|322.54|320.74|321.73|319.93|0
1645106350000|2022-02-17 13:59:10|322.31|320.51|322.54|320.74|322.54|320.74|322.31|320.51|0
1645106360000|2022-02-17 13:59:20|322.31|320.51|322.54|320.74|322.54|320.74|322.31|320.51|0
1645106370000|2022-02-17 13:59:30|322.77|320.97|322.77|320.97|323.01|321.21|322.54|320.74|0
1645106380000|2022-02-17 13:59:40|323.01|321.21|323.47|321.67|323.47|321.67|323.01|321.21|0
1645106390000|2022-02-17 13:59:50|323.24|321.44|323.01|321.21|323.24|321.44|323.01|321.21|0
1645106400000|2022-02-17 14:00:00|323.24|321.44|323.47|321.67|323.71|321.91|323.24|321.44|0
1645106410000|2022-02-17 14:00:10|323.24|321.44|323.01|321.21|323.24|321.44|323.01|321.21|0
1645106420000|2022-02-17 14:00:20|323.24|321.44|322.54|320.74|323.24|321.44|322.54|320.74|0
1645106430000|2022-02-17 14:00:30|322.31|320.51|322.31|320.51|322.31|320.51|321.84|320.04|0
1645106440000|2022-02-17 14:00:40|322.54|320.74|320.91|319.11|322.54|320.74|320.91|319.11|0
1645106450000|2022-02-17 14:00:50|319.05|317.25|318.35|316.55|319.51|317.71|318.35|316.55|0
1645106460000|2022-02-17 14:01:00|318.47|316.67|317.88|316.08|318.47|316.67|317.77|315.97|0
1645106470000|2022-02-17 14:01:10|317.65|315.85|317.19|315.39|317.88|316.08|317.19|315.39|0
1645106480000|2022-02-17 14:01:20|316.72|314.92|316.02|314.22|317.19|315.39|316.02|314.22|0
1645106490000|2022-02-17 14:01:30|315.56|313.76|317.19|315.39|317.42|315.62|315.56|313.76|0
1645106500000|2022-02-17 14:01:40|317.42|315.62|316.72|314.92|317.65|315.85|316.72|314.92|0
1645106510000|2022-02-17 14:01:50|316.26|314.46|316.84|315.04|316.95|315.15|316.26|314.46|0
1645106520000|2022-02-17 14:02:00|316.95|315.15|316.26|314.46|316.95|315.15|316.26|314.46|0
1645106530000|2022-02-17 14:02:10|315.56|313.76|316.02|314.22|316.02|314.22|315.33|313.53|0
1645106540000|2022-02-17 14:02:20|315.79|313.99|316.02|314.22|316.26|314.46|315.79|313.99|0
1645106550000|2022-02-17 14:02:30|315.79|313.99|316.49|314.69|316.49|314.69|315.79|313.99|0
1645106560000|2022-02-17 14:02:40|316.72|314.92|317.88|316.08|318.12|316.32|316.72|314.92|0
1645106570000|2022-02-17 14:02:50|318.58|316.78|316.22|314.42|318.58|316.78|316.22|314.42|0
1645106580000|2022-02-17 14:03:00|317.55|315.75|318.02|316.22|318.02|316.22|317.55|315.75|0
1645106590000|2022-02-17 14:03:10|318.25|316.45|315.69|313.89|318.25|316.45|315.69|313.89|0
1645106600000|2022-02-17 14:03:20|315.92|314.12|315.81|314.01|315.92|314.12|315.45|313.65|0
1645106610000|2022-02-17 14:03:30|315.92|314.12|315.45|313.65|316.15|314.35|315.45|313.65|0
1645106620000|2022-02-17 14:03:40|315.11|313.31|314.52|312.72|315.11|313.31|314.52|312.72|0
1645106630000|2022-02-17 14:03:50|315.45|313.65|315.69|313.89|315.69|313.89|314.99|313.19|0
1645106640000|2022-02-17 14:04:00|315.92|314.12|317.08|315.28|317.08|315.28|315.92|314.12|0
1645106650000|2022-02-17 14:04:10|318.02|316.22|317.08|315.28|318.02|316.22|317.08|315.28|0
1645106660000|2022-02-17 14:04:20|316.85|315.05|317.08|315.28|317.55|315.75|316.85|315.05|0
1645106670000|2022-02-17 14:04:30|316.97|315.17|316.51|314.71|316.97|315.17|316.51|314.71|0
1645106680000|2022-02-17 14:04:40|316.62|314.82|316.15|314.35|316.62|314.82|316.15|314.35|0
1645106690000|2022-02-17 14:04:50|316.39|314.59|316.39|314.59|316.39|314.59|316.15|314.35|0
1645106700000|2022-02-17 14:05:00|316.62|314.82|315.45|313.65|316.62|314.82|315.45|313.65|0
1645106710000|2022-02-17 14:05:10|315.22|313.42|315.22|313.42|315.22|313.42|315.22|313.42|0
1645106720000|2022-02-17 14:05:20|315.34|313.54|315.69|313.89|315.92|314.12|315.34|313.54|0
1645106730000|2022-02-17 14:05:30|315.92|314.12|315.22|313.42|315.92|314.12|315.22|313.42|0
1645106740000|2022-02-17 14:05:40|315.69|313.89|316.15|314.35|316.15|314.35|315.69|313.89|0
1645106750000|2022-02-17 14:05:50|316.62|314.82|316.85|315.05|316.85|315.05|316.62|314.82|0
1645106760000|2022-02-17 14:06:00|317.08|315.28|316.85|315.05|317.08|315.28|316.85|315.05|0
1645106770000|2022-02-17 14:06:10|317.08|315.28|317.55|315.75|317.55|315.75|316.85|315.05|0
1645106780000|2022-02-17 14:06:20|317.08|315.28|317.55|315.75|317.55|315.75|317.08|315.28|0
1645106790000|2022-02-17 14:06:30|317.32|315.52|316.97|315.17|317.32|315.52|316.97|315.17|0
1645106800000|2022-02-17 14:06:40|316.85|315.05|316.62|314.82|316.85|315.05|316.38|314.58|0
1645106810000|2022-02-17 14:06:50|316.85|315.05|316.85|315.05|317.08|315.28|316.74|314.94|0
1645106820000|2022-02-17 14:07:00|317.08|315.28|316.62|314.82|317.32|315.52|316.62|314.82|0
1645106830000|2022-02-17 14:07:10|316.15|314.35|316.62|314.82|316.62|314.82|316.15|314.35|0
1645106840000|2022-02-17 14:07:20|316.51|314.71|316.85|315.05|317.08|315.28|316.51|314.71|0
1645106850000|2022-02-17 14:07:30|317.08|315.28|317.2|315.4|317.2|315.4|317.08|315.28|0
1645106860000|2022-02-17 14:07:40|316.38|314.58|316.15|314.35|316.38|314.58|316.15|314.35|0
1645106870000|2022-02-17 14:07:50|316.38|314.58|316.85|315.05|316.85|315.05|316.38|314.58|0
1645106880000|2022-02-17 14:08:00|316.62|314.82|316.27|314.47|316.62|314.82|316.27|314.47|0
1645106890000|2022-02-17 14:08:10|316.15|314.35|317.08|315.28|317.08|315.28|316.15|314.35|0
1645106900000|2022-02-17 14:08:20|317.32|315.52|317.55|315.75|318.02|316.22|317.2|315.4|0
1645106910000|2022-02-17 14:08:30|317.78|315.98|318.37|316.57|318.37|316.57|317.55|315.75|0
1645106920000|2022-02-17 14:08:40|318.14|316.34|317.67|315.87|318.25|316.45|317.67|315.87|0
1645106930000|2022-02-17 14:08:50|317.78|315.98|317.78|315.98|317.78|315.98|317.78|315.98|0
1645106940000|2022-02-17 14:09:00|317.55|315.75|317.08|315.28|317.55|315.75|316.97|315.17|0
1645106950000|2022-02-17 14:09:10|316.62|314.82|315.45|313.65|316.62|314.82|315.45|313.65|0
1645106960000|2022-02-17 14:09:20|314.99|313.19|315.45|313.65|315.57|313.77|314.99|313.19|0
1645106970000|2022-02-17 14:09:30|314.75|312.95|314.52|312.72|314.99|313.19|314.52|312.72|0
1645106980000|2022-02-17 14:09:40|314.75|312.95|314.52|312.72|314.99|313.19|314.52|312.72|0
1645106990000|2022-02-17 14:09:50|314.75|312.95|315.22|313.42|315.22|313.42|314.75|312.95|0
1645107000000|2022-02-17 14:10:00|315.11|313.31|314.52|312.72|315.45|313.65|314.52|312.72|0
1645107010000|2022-02-17 14:10:10|314.29|312.49|313.59|311.79|314.29|312.49|313.48|311.68|0
1645107020000|2022-02-17 14:10:20|313.82|312.02|313.59|311.79|313.82|312.02|313.59|311.79|0
1645107030000|2022-02-17 14:10:30|313.36|311.56|313.36|311.56|313.59|311.79|313.36|311.56|0
1645107040000|2022-02-17 14:10:40|314.29|312.49|314.06|312.26|314.29|312.49|314.06|312.26|0
1645107050000|2022-02-17 14:10:50|313.36|311.56|313.82|312.02|313.82|312.02|313.36|311.56|0
1645107060000|2022-02-17 14:11:00|313.59|311.79|313.59|311.79|313.59|311.79|313.59|311.79|0
1645107070000|2022-02-17 14:11:10|313.36|311.56|313.36|311.56|313.36|311.56|313.13|311.33|0
1645107080000|2022-02-17 14:11:20|313.59|311.79|313.59|311.79|313.59|311.79|313.59|311.79|0
1645107090000|2022-02-17 14:11:30|313.36|311.56|313.13|311.33|313.36|311.56|313.13|311.33|0
1645107100000|2022-02-17 14:11:40|313.36|311.56|313.82|312.02|313.82|312.02|313.36|311.56|0
1645107110000|2022-02-17 14:11:50|314.29|312.49|309.41|307.61|314.29|312.49|309.41|307.61|0
1645107120000|2022-02-17 14:12:00|310.11|308.31|311.27|309.47|312.43|310.63|310.11|308.31|0
1645107130000|2022-02-17 14:12:10|311.5|309.7|312.43|310.63|312.43|310.63|311.5|309.7|0
1645107140000|2022-02-17 14:12:20|311.73|309.93|311.39|309.59|311.73|309.93|311.39|309.59|0
1645107150000|2022-02-17 14:12:30|311.85|310.05|311.73|309.93|311.85|310.05|311.5|309.7|0
1645107160000|2022-02-17 14:12:40|312.09|310.29|312.2|310.4|312.2|310.4|311.73|309.93|0
1645107170000|2022-02-17 14:12:50|312.43|310.63|311.73|309.93|312.43|310.63|311.5|309.7|0
1645107180000|2022-02-17 14:13:00|311.85|310.05|311.27|309.47|311.96|310.16|311.27|309.47|0
1645107190000|2022-02-17 14:13:10|311.5|309.7|312.43|310.63|312.43|310.63|311.5|309.7|0
1645107200000|2022-02-17 14:13:20|312.66|310.86|312.89|311.09|313.36|311.56|312.66|310.86|0
1645107210000|2022-02-17 14:13:30|313.13|311.33|313.36|311.56|313.36|311.56|312.89|311.09|0
1645107220000|2022-02-17 14:13:40|313.82|312.02|314.18|312.38|314.18|312.38|313.82|312.02|0
1645107230000|2022-02-17 14:13:50|313.82|312.02|313.36|311.56|313.82|312.02|313.25|311.45|0
1645107240000|2022-02-17 14:14:00|313.59|311.79|313.13|311.33|313.59|311.79|313.13|311.33|0
1645107250000|2022-02-17 14:14:10|312.89|311.09|312.89|311.09|313.36|311.56|312.89|311.09|0
1645107260000|2022-02-17 14:14:20|312.66|310.86|312.89|311.09|313.13|311.33|312.66|310.86|0
1645107270000|2022-02-17 14:14:30|313.13|311.33|312.66|310.86|313.13|311.33|310.8|309|0
1645107280000|2022-02-17 14:14:40|313.13|311.33|312.89|311.09|313.13|311.33|312.89|311.09|0
1645107290000|2022-02-17 14:14:50|313.13|311.33|313.36|311.56|313.36|311.56|312.66|310.86|0
1645107300000|2022-02-17 14:15:00|313.13|311.33|312.89|311.09|313.13|311.33|312.89|311.09|0
1645107310000|2022-02-17 14:15:10|313.13|311.33|313.48|311.68|313.48|311.68|313.13|311.33|0
1645107320000|2022-02-17 14:15:20|313.59|311.79|313.36|311.56|313.59|311.79|313.36|311.56|0
1645107330000|2022-02-17 14:15:30|313.13|311.33|312.66|310.86|313.13|311.33|312.66|310.86|0
1645107340000|2022-02-17 14:15:40|312.89|311.09|312.43|310.63|312.89|311.09|312.43|310.63|0
1645107350000|2022-02-17 14:15:50|312.32|310.52|311.96|310.16|312.43|310.63|311.96|310.16|0
1645107360000|2022-02-17 14:16:00|312.2|310.4|312.2|310.4|312.2|310.4|311.96|310.16|0
1645107370000|2022-02-17 14:16:10|311.96|310.16|312.2|310.4|312.43|310.63|311.96|310.16|0
1645107380000|2022-02-17 14:16:20|312.43|310.63|312.89|311.09|312.89|311.09|312.43|310.63|0
1645107390000|2022-02-17 14:16:30|313.12|311.32|313.36|311.56|313.36|311.56|313.12|311.32|0
1645107400000|2022-02-17 14:16:40|313.25|311.45|313.36|311.56|313.36|311.56|313.12|311.32|0
1645107410000|2022-02-17 14:16:50|313.59|311.79|313.36|311.56|313.59|311.79|313.12|311.32|0
1645107420000|2022-02-17 14:17:00|313.71|311.91|314.29|312.49|314.52|312.72|313.71|311.91|0
1645107430000|2022-02-17 14:17:10|314.41|312.61|314.29|312.49|314.52|312.72|314.29|312.49|0
1645107440000|2022-02-17 14:17:20|314.41|312.61|314.29|312.49|314.41|312.61|314.29|312.49|0
1645107450000|2022-02-17 14:17:30|314.41|312.61|314.29|312.49|314.41|312.61|314.29|312.49|0
1645107460000|2022-02-17 14:17:40|314.52|312.72|314.29|312.49|314.52|312.72|314.29|312.49|0
1645107470000|2022-02-17 14:17:50|314.05|312.25|313.82|312.02|314.05|312.25|313.82|312.02|0
1645107480000|2022-02-17 14:18:00|314.05|312.25|313.82|312.02|314.29|312.49|313.82|312.02|0
1645107490000|2022-02-17 14:18:10|313.36|311.56|313.59|311.79|313.59|311.79|313.36|311.56|0
1645107500000|2022-02-17 14:18:20|313.82|312.02|314.52|312.72|314.52|312.72|313.82|312.02|0
1645107510000|2022-02-17 14:18:30|314.98|313.18|314.52|312.72|314.98|313.18|314.52|312.72|0
1645107520000|2022-02-17 14:18:40|314.64|312.84|314.75|312.95|314.75|312.95|314.64|312.84|0
1645107530000|2022-02-17 14:18:50|314.98|313.18|314.98|313.18|315.34|313.54|314.98|313.18|0
1645107540000|2022-02-17 14:19:00|315.22|313.42|314.75|312.95|315.22|313.42|314.75|312.95|0
1645107550000|2022-02-17 14:19:10|314.52|312.72|315.45|313.65|315.45|313.65|314.52|312.72|0
1645107560000|2022-02-17 14:19:20|315.68|313.88|315.34|313.54|315.68|313.88|315.22|313.42|0
1645107570000|2022-02-17 14:19:30|315.45|313.65|315.22|313.42|315.57|313.77|315.22|313.42|0
1645107580000|2022-02-17 14:19:40|315.91|314.11|316.15|314.35|316.15|314.35|315.91|314.11|0
1645107590000|2022-02-17 14:19:50|316.38|314.58|316.85|315.05|316.85|315.05|316.15|314.35|0
1645107600000|2022-02-17 14:20:00|316.61|314.81|318.01|316.21|318.25|316.45|316.61|314.81|0
1645107610000|2022-02-17 14:20:10|318.48|316.68|316.85|315.05|318.48|316.68|316.85|315.05|0
1645107620000|2022-02-17 14:20:20|315.91|314.11|316.15|314.35|316.38|314.58|315.91|314.11|0
1645107630000|2022-02-17 14:20:30|315.91|314.11|315.91|314.11|315.91|314.11|315.91|314.11|0
1645107640000|2022-02-17 14:20:40|316.38|314.58|316.38|314.58|316.38|314.58|316.15|314.35|0
1645107650000|2022-02-17 14:20:50|316.61|314.81|316.38|314.58|316.61|314.81|316.15|314.35|0
1645107660000|2022-02-17 14:21:00|316.15|314.35|316.38|314.58|316.38|314.58|316.15|314.35|0
1645107670000|2022-02-17 14:21:10|316.15|314.35|316.15|314.35|316.15|314.35|315.91|314.11|0
1645107680000|2022-02-17 14:21:20|315.91|314.11|315.45|313.65|315.91|314.11|315.45|313.65|0
1645107690000|2022-02-17 14:21:30|315.68|313.88|315.22|313.42|315.68|313.88|315.22|313.42|0
1645107700000|2022-02-17 14:21:40|315.45|313.65|315.8|314|315.91|314.11|315.45|313.65|0
1645107710000|2022-02-17 14:21:50|315.22|313.42|316.61|314.81|316.61|314.81|315.22|313.42|0
1645107720000|2022-02-17 14:22:00|317.08|315.28|316.61|314.81|317.08|315.28|316.61|314.81|0
1645107730000|2022-02-17 14:22:10|317.43|315.63|316.85|315.05|317.54|315.74|316.85|315.05|0
1645107740000|2022-02-17 14:22:20|317.08|315.28|316.15|314.35|317.08|315.28|316.15|314.35|0
1645107750000|2022-02-17 14:22:30|315.91|314.11|315.8|314|315.91|314.11|315.45|313.65|0
1645107760000|2022-02-17 14:22:40|315.91|314.11|315.22|313.42|315.91|314.11|315.22|313.42|0
1645107780000|2022-02-17 14:23:00|315.45|313.65|315.22|313.42|315.45|313.65|315.22|313.42|0
1645107790000|2022-02-17 14:23:10|314.75|312.95|314.75|312.95|314.75|312.95|314.75|312.95|0
1645107800000|2022-02-17 14:23:20|314.52|312.72|314.41|312.61|314.52|312.72|314.28|312.48|0
1645107810000|2022-02-17 14:23:30|314.52|312.72|314.75|312.95|314.98|313.18|314.52|312.72|0
1645107820000|2022-02-17 14:23:40|314.98|313.18|314.98|313.18|314.98|313.18|314.52|312.72|0
1645107830000|2022-02-17 14:23:50|315.45|313.65|315.22|313.42|315.45|313.65|315.22|313.42|0
1645107840000|2022-02-17 14:24:00|315.45|313.65|315.45|313.65|315.45|313.65|315.45|313.65|0
1645107860000|2022-02-17 14:24:20|315.22|313.42|315.21|313.41|315.68|313.88|315.21|313.41|0
1645107870000|2022-02-17 14:24:30|315.45|313.65|315.45|313.65|315.45|313.65|315.21|313.41|0
1645107880000|2022-02-17 14:24:40|315.57|313.77|316.61|314.81|316.61|314.81|315.57|313.77|0
1645107890000|2022-02-17 14:24:50|316.15|314.35|315.91|314.11|316.15|314.35|315.91|314.11|0
1645107900000|2022-02-17 14:25:00|316.15|314.35|316.38|314.58|316.38|314.58|316.15|314.35|0
1645107910000|2022-02-17 14:25:10|316.15|314.35|316.61|314.81|316.84|315.04|316.15|314.35|0
1645107920000|2022-02-17 14:25:20|316.84|315.04|316.61|314.81|316.84|315.04|316.5|314.7|0
1645107930000|2022-02-17 14:25:30|317.08|315.28|316.73|314.93|317.08|315.28|316.73|314.93|0
1645107940000|2022-02-17 14:25:40|316.84|315.04|316.84|315.04|317.08|315.28|316.84|315.04|0
1645107950000|2022-02-17 14:25:50|317.08|315.28|317.08|315.28|317.31|315.51|316.84|315.04|0
1645107960000|2022-02-17 14:26:00|317.2|315.4|317.08|315.28|317.31|315.51|317.08|315.28|0
1645107970000|2022-02-17 14:26:10|316.84|315.04|316.73|314.93|316.84|315.04|316.73|314.93|0
1645107980000|2022-02-17 14:26:20|316.84|315.04|316.84|315.04|316.97|315.17|316.84|315.04|0
1645107990000|2022-02-17 14:26:30|316.5|314.7|316.15|314.35|316.61|314.81|316.15|314.35|0
1645108000000|2022-02-17 14:26:40|315.68|313.88|315.91|314.11|315.91|314.11|315.68|313.88|0
1645108010000|2022-02-17 14:26:50|315.68|313.88|316.38|314.58|316.38|314.58|315.68|313.88|0
1645108020000|2022-02-17 14:27:00|316.84|315.04|317.08|315.28|317.08|315.28|316.84|315.04|0
1645108030000|2022-02-17 14:27:10|316.61|314.81|316.61|314.81|316.61|314.81|316.61|314.81|0
1645108040000|2022-02-17 14:27:20|316.15|314.35|316.61|314.81|316.61|314.81|316.15|314.35|0
1645108050000|2022-02-17 14:27:30|316.15|314.35|316.38|314.58|316.5|314.7|316.15|314.35|0
1645108060000|2022-02-17 14:27:40|316.84|315.04|318.48|316.68|318.48|316.68|316.84|315.04|0
1645108070000|2022-02-17 14:27:50|318.71|316.91|318.71|316.91|318.71|316.91|318.48|316.68|0
1645108080000|2022-02-17 14:28:00|318.94|317.14|318.94|317.14|319.41|317.61|318.94|317.14|0
1645108090000|2022-02-17 14:28:10|319.41|317.61|318.94|317.14|319.41|317.61|318.94|317.14|0
1645108100000|2022-02-17 14:28:20|319.64|317.84|319.06|317.26|319.64|317.84|318.94|317.14|0
1645108110000|2022-02-17 14:28:30|319.18|317.38|318.94|317.14|319.18|317.38|318.94|317.14|0
1645108120000|2022-02-17 14:28:40|319.06|317.26|319.18|317.38|319.18|317.38|319.06|317.26|0
1645108130000|2022-02-17 14:28:50|319.41|317.61|319.41|317.61|319.41|317.61|319.41|317.61|0
1645108140000|2022-02-17 14:29:00|319.76|317.96|319.64|317.84|319.88|318.08|319.64|317.84|0
1645108150000|2022-02-17 14:29:10|319.41|317.61|319.18|317.38|319.41|317.61|319.18|317.38|0
1645108160000|2022-02-17 14:29:20|319.41|317.61|319.41|317.61|319.41|317.61|319.41|317.61|0
1645108170000|2022-02-17 14:29:30|320.11|318.31|320|318.2|320.11|318.31|320|318.2|0
1645108180000|2022-02-17 14:29:40|319.88|318.08|320.34|318.54|320.34|318.54|319.88|318.08|0
1645108190000|2022-02-17 14:29:50|320.58|318.78|321.04|319.24|321.04|319.24|320.58|318.78|0
1645108200000|2022-02-17 14:30:00|320.58|318.78|318.48|316.68|320.58|318.78|318.24|316.44|0
1645108210000|2022-02-17 14:30:10|317.78|315.98|318.24|316.44|318.24|316.44|317.78|315.98|0
1645108220000|2022-02-17 14:30:20|316.84|315.04|317.54|315.74|318.01|316.21|316.84|315.04|0
1645108230000|2022-02-17 14:30:30|318.01|316.21|318.71|316.91|318.71|316.91|318.01|316.21|0
1645108240000|2022-02-17 14:30:40|318.94|317.14|317.54|315.74|318.94|317.14|317.54|315.74|0
1645108250000|2022-02-17 14:30:50|318.24|316.44|318.24|316.44|319.53|317.73|318.24|316.44|0
1645108260000|2022-02-17 14:31:00|317.31|315.51|317.31|315.51|317.31|315.51|317.08|315.28|0
1645108270000|2022-02-17 14:31:10|317.54|315.74|317.78|315.98|318.47|316.67|317.54|315.74|0
1645108280000|2022-02-17 14:31:20|318.71|316.91|319.64|317.84|319.64|317.84|318.47|316.67|0
1645108290000|2022-02-17 14:31:30|319.17|317.37|318.94|317.14|319.17|317.37|318.24|316.44|0
1645108300000|2022-02-17 14:31:40|319.17|317.37|320|318.2|320|318.2|319.17|317.37|0
1645108310000|2022-02-17 14:31:50|319.88|318.08|319.88|318.08|320.34|318.54|319.88|318.08|0
1645108320000|2022-02-17 14:32:00|319.64|317.84|319.64|317.84|319.64|317.84|318.24|316.44|0
1645108330000|2022-02-17 14:32:10|320.34|318.54|320.34|318.54|320.58|318.78|320.34|318.54|0
1645108340000|2022-02-17 14:32:20|320.93|319.13|320.58|318.78|322.68|320.88|320.58|318.78|0
1645108350000|2022-02-17 14:32:30|320.93|319.13|321.28|319.48|321.28|319.48|320.93|319.13|0
1645108360000|2022-02-17 14:32:40|320.58|318.78|321.04|319.24|321.04|319.24|320.58|318.78|0
1645108370000|2022-02-17 14:32:50|321.51|319.71|321.51|319.71|321.98|320.18|321.51|319.71|0
1645108380000|2022-02-17 14:33:00|321.98|320.18|322.68|320.88|322.68|320.88|321.98|320.18|0
1645108390000|2022-02-17 14:33:10|322.45|320.65|323.38|321.58|323.38|321.58|322.45|320.65|0
1645108400000|2022-02-17 14:33:20|323.85|322.05|322.57|320.77|323.85|322.05|322.21|320.41|0
1645108410000|2022-02-17 14:33:30|322.21|320.41|321.51|319.71|322.21|320.41|321.51|319.71|0
1645108420000|2022-02-17 14:33:40|321.28|319.48|320.58|318.78|321.28|319.48|320.34|318.54|0
1645108430000|2022-02-17 14:33:50|320.34|318.54|320.04|318.24|320.34|318.54|320.04|318.24|0
1645108440000|2022-02-17 14:34:00|319.8|318|320.5|318.7|320.5|318.7|319.8|318|0
1645108450000|2022-02-17 14:34:10|320.89|319.09|322.99|321.19|322.99|321.19|320.89|319.09|0
1645108460000|2022-02-17 14:34:20|323.46|321.66|323.7|321.9|323.93|322.13|323.46|321.66|0
1645108470000|2022-02-17 14:34:30|322.52|320.72|322.76|320.96|323.23|321.43|322.29|320.49|0
1645108480000|2022-02-17 14:34:40|322.29|320.49|322.63|320.83|322.63|320.83|322.29|320.49|0
1645108490000|2022-02-17 14:34:50|322.39|320.59|321.7|319.9|322.39|320.59|321.7|319.9|0
1645108500000|2022-02-17 14:35:00|320.42|318.62|319.84|318.04|320.42|318.62|319.72|317.92|0
1645108510000|2022-02-17 14:35:10|317.97|316.17|317.38|315.58|318.31|316.51|317.38|315.58|0
1645108520000|2022-02-17 14:35:20|319.25|317.45|320.18|318.38|320.18|318.38|319.25|317.45|0
1645108530000|2022-02-17 14:35:30|320.88|319.08|318.78|316.98|320.88|319.08|318.78|316.98|0
1645108540000|2022-02-17 14:35:40|319.48|317.68|321.01|319.21|321.01|319.21|319.48|317.68|0
1645108550000|2022-02-17 14:35:50|320.65|318.85|320.18|318.38|320.88|319.08|320.18|318.38|0
1645108560000|2022-02-17 14:36:00|319.84|318.04|320.42|318.62|320.42|318.62|319.84|318.04|0
1645108570000|2022-02-17 14:36:10|320.18|318.38|320.18|318.38|320.88|319.08|319.95|318.15|0
1645108580000|2022-02-17 14:36:20|320.42|318.62|320.42|318.62|321.59|319.79|320.42|318.62|0
1645108590000|2022-02-17 14:36:30|321.59|319.79|321.35|319.55|321.59|319.79|321.12|319.32|0
1645108600000|2022-02-17 14:36:40|321.59|319.79|320.18|318.38|321.59|319.79|320.18|318.38|0
1645108610000|2022-02-17 14:36:50|322.06|320.26|322.06|320.26|322.76|320.96|322.06|320.26|0
1645108620000|2022-02-17 14:37:00|322.29|320.49|320.18|318.38|322.29|320.49|319.95|318.15|0
1645108630000|2022-02-17 14:37:10|319.95|318.15|321.59|319.79|321.59|319.79|319.95|318.15|0
1645108640000|2022-02-17 14:37:20|321.12|319.32|321.12|319.32|321.12|319.32|320.54|318.74|0
1645108650000|2022-02-17 14:37:30|322.06|320.26|320.42|318.62|322.06|320.26|320.42|318.62|0
1645108660000|2022-02-17 14:37:40|319.95|318.15|320.18|318.38|320.65|318.85|319.95|318.15|0
1645108670000|2022-02-17 14:37:50|319.71|317.91|321.12|319.32|321.35|319.55|319.71|317.91|0
1645108680000|2022-02-17 14:38:00|321.59|319.79|321.12|319.32|321.82|320.02|320.88|319.08|0
1645108690000|2022-02-17 14:38:10|321.82|320.02|321.35|319.55|322.41|320.61|321.35|319.55|0
1645108700000|2022-02-17 14:38:20|322.29|320.49|322.99|321.19|322.99|321.19|322.29|320.49|0
1645108710000|2022-02-17 14:38:30|323.46|321.66|322.99|321.19|323.46|321.66|322.99|321.19|0
1645108720000|2022-02-17 14:38:40|323.46|321.66|323.23|321.43|323.7|321.9|323.23|321.43|0
1645108730000|2022-02-17 14:38:50|322.99|321.19|322.52|320.72|322.99|321.19|322.29|320.49|0
1645108740000|2022-02-17 14:39:00|321.82|320.02|322.52|320.72|322.76|320.96|321.82|320.02|0
1645108750000|2022-02-17 14:39:10|323.23|321.43|321.82|320.02|323.23|321.43|321.82|320.02|0
1645108760000|2022-02-17 14:39:20|322.05|320.25|320.42|318.62|322.05|320.25|320.42|318.62|0
1645108770000|2022-02-17 14:39:30|319.25|317.45|318.08|316.28|319.25|317.45|318.08|316.28|0
1645108780000|2022-02-17 14:39:40|319.37|317.57|318.9|317.1|319.37|317.57|318.31|316.51|0
1645108790000|2022-02-17 14:39:50|319.25|317.45|317.5|315.7|319.25|317.45|317.5|315.7|0
1645108800000|2022-02-17 14:40:00|317.61|315.81|316.68|314.88|317.61|315.81|315.51|313.71|0
1645108810000|2022-02-17 14:40:10|315.98|314.18|316.44|314.64|316.44|314.64|315.98|314.18|0
1645108820000|2022-02-17 14:40:20|316.21|314.41|318.31|316.51|318.31|316.51|316.21|314.41|0
1645108830000|2022-02-17 14:40:30|317.14|315.34|316.44|314.64|317.61|315.81|316.44|314.64|0
1645108840000|2022-02-17 14:40:40|317.14|315.34|317.84|316.04|317.84|316.04|317.14|315.34|0
1645108850000|2022-02-17 14:40:50|318.31|316.51|317.61|315.81|318.78|316.98|317.61|315.81|0
1645108860000|2022-02-17 14:41:00|318.08|316.28|318.78|316.98|319.01|317.21|318.08|316.28|0
1645108870000|2022-02-17 14:41:10|318.31|316.51|319.71|317.91|319.71|317.91|318.31|316.51|0
1645108880000|2022-02-17 14:41:20|319.48|317.68|320.88|319.08|320.88|319.08|319.48|317.68|0
1645108890000|2022-02-17 14:41:30|321.35|319.55|320.65|318.85|321.35|319.55|320.65|318.85|0
1645108900000|2022-02-17 14:41:40|320.18|318.38|320.42|318.62|320.42|318.62|320.18|318.38|0
1645108910000|2022-02-17 14:41:50|320.18|318.38|320.88|319.08|320.88|319.08|320.18|318.38|0
1645108920000|2022-02-17 14:42:00|320.65|318.85|321.12|319.32|321.12|319.32|320.65|318.85|0
1645108930000|2022-02-17 14:42:10|321.35|319.55|323.23|321.43|323.23|321.43|321.35|319.55|0
1645108940000|2022-02-17 14:42:20|322.76|320.96|321.82|320.02|322.76|320.96|321.82|320.02|0
1645108950000|2022-02-17 14:42:30|321.59|319.79|320.88|319.08|321.82|320.02|320.88|319.08|0
1645108960000|2022-02-17 14:42:40|321.35|319.55|323.46|321.66|323.46|321.66|321.35|319.55|0
1645108970000|2022-02-17 14:42:50|323.23|321.43|325.22|323.42|325.22|323.42|323.23|321.43|0
1645108980000|2022-02-17 14:43:00|324.87|323.07|323.46|321.66|324.87|323.07|323.46|321.66|0
1645108990000|2022-02-17 14:43:10|322.88|321.08|324.16|322.36|324.16|322.36|322.29|320.49|0
1645109000000|2022-02-17 14:43:20|324.63|322.83|325.81|324.01|325.81|324.01|324.63|322.83|0
1645109010000|2022-02-17 14:43:30|327.45|325.65|325.34|323.54|327.45|325.65|325.34|323.54|0
1645109020000|2022-02-17 14:43:40|325.46|323.66|325.81|324.01|327.57|325.77|325.46|323.66|0
1645109030000|2022-02-17 14:43:50|325.1|323.3|323.23|321.43|325.1|323.3|323.23|321.43|0
1645109040000|2022-02-17 14:44:00|323.93|322.13|321.35|319.55|323.93|322.13|321.35|319.55|0
1645109050000|2022-02-17 14:44:10|321.47|319.67|321.82|320.02|322.52|320.72|321.47|319.67|0
1645109060000|2022-02-17 14:44:20|321.12|319.32|321.58|319.78|321.58|319.78|320.65|318.85|0
1645109070000|2022-02-17 14:44:30|321.12|319.32|322.52|320.72|322.52|320.72|321.12|319.32|0
1645109080000|2022-02-17 14:44:40|322.29|320.49|321.82|320.02|322.52|320.72|321.82|320.02|0
1645109090000|2022-02-17 14:44:50|322.05|320.25|322.29|320.49|322.29|320.49|322.05|320.25|0
1645109100000|2022-02-17 14:45:00|321.12|319.32|323.11|321.31|323.11|321.31|321.12|319.32|0
1645109110000|2022-02-17 14:45:10|323.46|321.66|324.63|322.83|325.57|323.77|323.46|321.66|0
1645109120000|2022-02-17 14:45:20|324.99|323.19|324.63|322.83|324.99|323.19|323.93|322.13|0
1645109130000|2022-02-17 14:45:30|324.87|323.07|323.46|321.66|324.87|323.07|323.46|321.66|0
1645109140000|2022-02-17 14:45:40|322.99|321.19|323.46|321.66|323.46|321.66|322.99|321.19|0
1645109150000|2022-02-17 14:45:50|324.4|322.6|324.99|323.19|324.99|323.19|324.4|322.6|0
1645109160000|2022-02-17 14:46:00|325.57|323.77|327.45|325.65|327.45|325.65|325.57|323.77|0
1645109170000|2022-02-17 14:46:10|327.92|326.12|327.22|325.42|327.92|326.12|326.75|324.95|0
1645109180000|2022-02-17 14:46:20|328.16|326.36|327.45|325.65|328.16|326.36|326.98|325.18|0
1645109190000|2022-02-17 14:46:30|327.22|325.42|329.1|327.3|329.1|327.3|327.22|325.42|0
1645109200000|2022-02-17 14:46:40|327.92|326.12|329.57|327.77|329.57|327.77|327.92|326.12|0
1645109210000|2022-02-17 14:46:50|329.8|328|329.57|327.77|330.04|328.24|329.57|327.77|0
1645109220000|2022-02-17 14:47:00|330.04|328.24|328.75|326.95|330.04|328.24|328.75|326.95|0
1645109230000|2022-02-17 14:47:10|328.63|326.83|328.39|326.59|328.63|326.83|328.39|326.59|0
1645109240000|2022-02-17 14:47:20|329.33|327.53|328.39|326.59|329.33|327.53|328.39|326.59|0
1645109250000|2022-02-17 14:47:30|328.16|326.36|329.39|327.59|329.39|327.59|328.16|326.36|0
1645109260000|2022-02-17 14:47:40|329.51|327.71|330.22|328.42|330.22|328.42|329.51|327.71|0
1645109270000|2022-02-17 14:47:50|330.19|328.39|329.95|328.15|330.19|328.39|329.95|328.15|0
1645109280000|2022-02-17 14:48:00|329.84|328.04|329.48|327.68|329.95|328.15|329.13|327.33|0
1645109290000|2022-02-17 14:48:10|329.25|327.45|330.19|328.39|330.19|328.39|329.25|327.45|0
1645109300000|2022-02-17 14:48:20|329.25|327.45|329.95|328.15|329.95|328.15|329.25|327.45|0
1645109310000|2022-02-17 14:48:30|330.19|328.39|329.84|328.04|330.19|328.39|329.37|327.57|0
1645109320000|2022-02-17 14:48:40|330.42|328.62|332.54|330.74|333.72|331.92|330.42|328.62|0
1645109330000|2022-02-17 14:48:50|332.43|330.63|332.78|330.98|332.78|330.98|332.07|330.27|0
1645109340000|2022-02-17 14:49:00|332.54|330.74|331.13|329.33|332.54|330.74|331.13|329.33|0
1645109350000|2022-02-17 14:49:10|329.95|328.15|330.72|328.92|330.72|328.92|329.95|328.15|0
1645109360000|2022-02-17 14:49:20|330.25|328.45|329.93|328.13|330.64|328.84|329.93|328.13|0
1645109370000|2022-02-17 14:49:30|331.11|329.31|331.11|329.31|331.34|329.54|330.87|329.07|0
1645109380000|2022-02-17 14:49:40|330.87|329.07|330.52|328.72|331.11|329.31|330.52|328.72|0
1645109390000|2022-02-17 14:49:50|330.4|328.6|330.64|328.84|330.87|329.07|330.4|328.6|0
1645109400000|2022-02-17 14:50:00|330.17|328.37|331.11|329.31|331.34|329.54|330.17|328.37|0
1645109410000|2022-02-17 14:50:10|331.23|329.43|332.04|330.24|332.28|330.48|331.23|329.43|0
1645109420000|2022-02-17 14:50:20|331.57|329.77|332.51|330.71|332.51|330.71|331.57|329.77|0
1645109430000|2022-02-17 14:50:30|331.81|330.01|331.81|330.01|331.81|330.01|331.57|329.77|0
1645109440000|2022-02-17 14:50:40|332.04|330.24|332.75|330.95|332.75|330.95|331.93|330.13|0
1645109450000|2022-02-17 14:50:50|333.45|331.65|333.69|331.89|333.69|331.89|332.75|330.95|0
1645109460000|2022-02-17 14:51:00|333.45|331.65|332.75|330.95|333.45|331.65|332.75|330.95|0
1645109470000|2022-02-17 14:51:10|333.57|331.77|334.51|332.71|334.51|332.71|333.45|331.65|0
1645109480000|2022-02-17 14:51:20|334.39|332.59|335.33|333.53|335.57|333.77|334.39|332.59|0
1645109490000|2022-02-17 14:51:30|335.1|333.3|334.63|332.83|335.1|333.3|334.39|332.59|0
1645109500000|2022-02-17 14:51:40|334.86|333.06|334.98|333.18|335.33|333.53|334.86|333.06|0
1645109510000|2022-02-17 14:51:50|335.1|333.3|335.1|333.3|335.33|333.53|335.1|333.3|0
1645109520000|2022-02-17 14:52:00|335.22|333.42|335.33|333.53|335.57|333.77|335.22|333.42|0
1645109530000|2022-02-17 14:52:10|338.39|336.59|338.28|336.48|338.39|336.59|337.68|335.88|0
1645109540000|2022-02-17 14:52:20|338.39|336.59|338.63|336.83|338.63|336.83|338.39|336.59|0
1645109550000|2022-02-17 14:52:30|338.39|336.59|340.75|338.95|340.98|339.18|338.39|336.59|0
1645109560000|2022-02-17 14:52:40|341.22|339.42|338.63|336.83|341.22|339.42|338.63|336.83|0
1645109570000|2022-02-17 14:52:50|338.39|336.59|338.86|337.06|338.86|337.06|338.39|336.59|0
1645109580000|2022-02-17 14:53:00|338.63|336.83|338.04|336.24|338.63|336.83|338.04|336.24|0
1645109590000|2022-02-17 14:53:10|338.15|336.35|338.39|336.59|338.39|336.59|337.68|335.88|0
1645109600000|2022-02-17 14:53:20|338.63|336.83|337.92|336.12|338.63|336.83|337.45|335.65|0
1645109610000|2022-02-17 14:53:30|338.39|336.59|339.37|337.57|339.49|337.69|338.39|336.59|0
1645109620000|2022-02-17 14:53:40|339.14|337.34|340.07|338.27|340.07|338.27|339.14|337.34|0
1645109630000|2022-02-17 14:53:50|340.78|338.98|341.71|339.91|341.71|339.91|340.78|338.98|0
1645109640000|2022-02-17 14:54:00|342.42|340.62|341.71|339.91|342.42|340.62|341.71|339.91|0
1645109650000|2022-02-17 14:54:10|342.18|340.38|342.42|340.62|342.42|340.62|342.18|340.38|0
1645109660000|2022-02-17 14:54:20|343.12|341.32|343.12|341.32|343.12|341.32|343.12|341.32|0
1645109670000|2022-02-17 14:54:30|343.44|341.64|343.91|342.11|343.91|342.11|343.21|341.41|0
1645109680000|2022-02-17 14:54:40|344.38|342.58|345.09|343.29|345.33|343.53|344.38|342.58|0
1645109690000|2022-02-17 14:54:50|345.8|344|346.27|344.47|346.27|344.47|345.8|344|0
1645109700000|2022-02-17 14:55:00|344.38|342.58|344.38|342.58|344.62|342.82|344.38|342.58|0
1645109710000|2022-02-17 14:55:10|343.68|341.88|343.21|341.41|343.68|341.88|343.21|341.41|0
1645109720000|2022-02-17 14:55:20|343.44|341.64|342.5|340.7|343.44|341.64|342.27|340.47|0
1645109730000|2022-02-17 14:55:30|342.27|340.47|342.5|340.7|342.5|340.7|341.8|340|0
1645109740000|2022-02-17 14:55:40|342.27|340.47|343.21|341.41|343.21|341.41|342.27|340.47|0
1645109750000|2022-02-17 14:55:50|342.97|341.17|343.68|341.88|343.68|341.88|342.97|341.17|0
1645109760000|2022-02-17 14:56:00|343.44|341.64|343.68|341.88|343.68|341.88|343.21|341.41|0
1645109770000|2022-02-17 14:56:10|343.91|342.11|343.68|341.88|343.91|342.11|343.21|341.41|0
1645109780000|2022-02-17 14:56:20|344.38|342.58|344.38|342.58|344.85|343.05|344.38|342.58|0
1645109790000|2022-02-17 14:56:30|344.15|342.35|343.91|342.11|344.15|342.35|342.74|340.94|0
1645109800000|2022-02-17 14:56:40|346.03|344.23|343.91|342.11|346.03|344.23|343.91|342.11|0
1645109810000|2022-02-17 14:56:50|343.68|341.88|343.91|342.11|343.91|342.11|343.68|341.88|0
1645109820000|2022-02-17 14:57:00|344.15|342.35|344.15|342.35|344.38|342.58|344.15|342.35|0
1645109830000|2022-02-17 14:57:10|345.09|343.29|345.8|344|345.8|344|343.91|342.11|0
1645109840000|2022-02-17 14:57:20|344.62|342.82|342.92|341.12|344.62|342.82|342.92|341.12|0
1645109850000|2022-02-17 14:57:30|342.8|341|343.62|341.82|343.62|341.82|342.8|341|0
1645109860000|2022-02-17 14:57:40|342.92|341.12|342.21|340.41|342.92|341.12|342.21|340.41|0
1645109870000|2022-02-17 14:57:50|342.45|340.65|341.74|339.94|342.68|340.88|341.74|339.94|0
1645109880000|2022-02-17 14:58:00|341.5|339.7|341.86|340.06|341.86|340.06|341.5|339.7|0
1645109890000|2022-02-17 14:58:10|341.97|340.17|341.5|339.7|342.21|340.41|341.5|339.7|0
1645109900000|2022-02-17 14:58:20|341.03|339.23|341.5|339.7|341.5|339.7|340.8|339|0
1645109910000|2022-02-17 14:58:30|341.97|340.17|341.5|339.7|341.97|340.17|341.27|339.47|0
1645109920000|2022-02-17 14:58:40|341.74|339.94|342.45|340.65|342.45|340.65|341.74|339.94|0
1645109930000|2022-02-17 14:58:50|342.92|341.12|343.62|341.82|343.62|341.82|342.21|340.41|0
1645109940000|2022-02-17 14:59:00|343.98|342.18|343.62|341.82|344.1|342.3|343.62|341.82|0
1645109950000|2022-02-17 14:59:10|344.33|342.53|344.57|342.77|344.57|342.77|343.86|342.06|0
1645109960000|2022-02-17 14:59:20|344.1|342.3|344.1|342.3|344.57|342.77|344.1|342.3|0
1645109970000|2022-02-17 14:59:30|344.22|342.42|345.51|343.71|345.51|343.71|344.22|342.42|0
1645109980000|2022-02-17 14:59:40|345.04|343.24|345.04|343.24|345.04|343.24|344.57|342.77|0
1645109990000|2022-02-17 14:59:50|344.57|342.77|343.86|342.06|344.57|342.77|343.86|342.06|0
1645110000000|2022-02-17 15:00:00|344.09|342.29|345.04|343.24|345.04|343.24|344.09|342.29|0
1645110010000|2022-02-17 15:00:10|345.51|343.71|345.51|343.71|346.45|344.65|345.51|343.71|0
1645110020000|2022-02-17 15:00:20|345.75|343.95|347.4|345.6|347.4|345.6|345.75|343.95|0
1645110030000|2022-02-17 15:00:30|346.45|344.65|345.98|344.18|346.45|344.65|345.98|344.18|0
1645110040000|2022-02-17 15:00:40|346.22|344.42|345.98|344.18|346.22|344.42|345.98|344.18|0
1645110050000|2022-02-17 15:00:50|346.93|345.13|347.4|345.6|347.4|345.6|346.45|344.65|0
1645110060000|2022-02-17 15:01:00|347.16|345.36|347.87|346.07|347.87|346.07|347.16|345.36|0
1645110070000|2022-02-17 15:01:10|348.35|346.55|347.4|345.6|348.35|346.55|347.4|345.6|0
1645110080000|2022-02-17 15:01:20|347.64|345.84|346.93|345.13|347.64|345.84|346.22|344.42|0
1645110090000|2022-02-17 15:01:30|346.69|344.89|345.27|343.47|346.69|344.89|345.27|343.47|0
1645110100000|2022-02-17 15:01:40|345.51|343.71|344.69|342.89|345.51|343.71|344.69|342.89|0
1645110110000|2022-02-17 15:01:50|343.86|342.06|343.86|342.06|343.86|342.06|343.39|341.59|0
1645110120000|2022-02-17 15:02:00|344.33|342.53|345.51|343.71|345.51|343.71|344.33|342.53|0
1645110130000|2022-02-17 15:02:10|345.75|343.95|344.33|342.53|345.75|343.95|344.33|342.53|0
1645110140000|2022-02-17 15:02:20|343.62|341.82|344.8|343|344.8|343|343.62|341.82|0
1645110150000|2022-02-17 15:02:30|344.57|342.77|343.15|341.35|344.57|342.77|343.15|341.35|0
1645110160000|2022-02-17 15:02:40|343.39|341.59|343.62|341.82|343.62|341.82|342.92|341.12|0
1645110170000|2022-02-17 15:02:50|343.15|341.35|342.92|341.12|343.15|341.35|342.92|341.12|0
1645110180000|2022-02-17 15:03:00|343.15|341.35|343.62|341.82|343.75|341.95|343.15|341.35|0
1645110190000|2022-02-17 15:03:10|342.21|340.41|342.44|340.64|342.44|340.64|341.97|340.17|0
1645110200000|2022-02-17 15:03:20|342.21|340.41|342.44|340.64|342.68|340.88|341.74|339.94|0
1645110210000|2022-02-17 15:03:30|342.57|340.77|341.97|340.17|342.57|340.77|341.74|339.94|0
1645110220000|2022-02-17 15:03:40|341.74|339.94|340.56|338.76|341.74|339.94|340.09|338.29|0
1645110230000|2022-02-17 15:03:50|341.03|339.23|341.97|340.17|341.97|340.17|341.03|339.23|0
1645110240000|2022-02-17 15:04:00|341.74|339.94|341.5|339.7|341.74|339.94|341.27|339.47|0
1645110250000|2022-02-17 15:04:10|341.74|339.94|341.97|340.17|342.57|340.77|341.74|339.94|0
1645110260000|2022-02-17 15:04:20|342.21|340.41|341.97|340.17|342.21|340.41|341.5|339.7|0
1645110270000|2022-02-17 15:04:30|341.62|339.82|341.97|340.17|341.97|340.17|341.27|339.47|0
1645110280000|2022-02-17 15:04:40|342.21|340.41|341.5|339.7|342.21|340.41|341.5|339.7|0
1645110290000|2022-02-17 15:04:50|341.74|339.94|342.21|340.41|342.44|340.64|341.74|339.94|0
1645110300000|2022-02-17 15:05:00|341.74|339.94|342.44|340.64|342.44|340.64|341.74|339.94|0
1645110310000|2022-02-17 15:05:10|342.68|340.88|342.68|340.88|342.68|340.88|342.68|340.88|0
1645110320000|2022-02-17 15:05:20|342.91|341.11|343.15|341.35|343.86|342.06|342.91|341.11|0
1645110330000|2022-02-17 15:05:30|342.44|340.64|342.57|340.77|342.68|340.88|342.44|340.64|0
1645110340000|2022-02-17 15:05:40|342.44|340.64|342.44|340.64|342.68|340.88|342.44|340.64|0
1645110350000|2022-02-17 15:05:50|342.68|340.88|343.51|341.71|343.62|341.82|342.68|340.88|0
1645110360000|2022-02-17 15:06:00|342.91|341.11|342.68|340.88|342.91|341.11|342.44|340.64|0
1645110370000|2022-02-17 15:06:10|342.44|340.64|342.44|340.64|342.44|340.64|341.97|340.17|0
1645110380000|2022-02-17 15:06:20|342.21|340.41|342.21|340.41|342.21|340.41|342.21|340.41|0
1645110390000|2022-02-17 15:06:30|341.03|339.23|339.85|338.05|341.03|339.23|339.85|338.05|0
1645110400000|2022-02-17 15:06:40|340.8|339|340.56|338.76|340.8|339|340.56|338.76|0
1645110410000|2022-02-17 15:06:50|338.91|337.11|339.38|337.58|339.62|337.82|338.91|337.11|0
1645110420000|2022-02-17 15:07:00|339.85|338.05|338.91|337.11|339.85|338.05|338.91|337.11|0
1645110430000|2022-02-17 15:07:10|339.15|337.35|340.32|338.52|340.32|338.52|339.15|337.35|0
1645110440000|2022-02-17 15:07:20|340.56|338.76|340.32|338.52|340.56|338.76|340.09|338.29|0
1645110450000|2022-02-17 15:07:30|340.56|338.76|340.79|338.99|340.79|338.99|340.45|338.65|0
1645110460000|2022-02-17 15:07:40|340.68|338.88|341.27|339.47|341.27|339.47|340.68|338.88|0
1645110470000|2022-02-17 15:07:50|341.5|339.7|340.56|338.76|341.5|339.7|340.56|338.76|0
1645110480000|2022-02-17 15:08:00|340.32|338.52|340.32|338.52|340.32|338.52|340.09|338.29|0
1645110490000|2022-02-17 15:08:10|340.79|338.99|340.32|338.52|341.15|339.35|340.32|338.52|0
1645110500000|2022-02-17 15:08:20|340.79|338.99|340.56|338.76|341.03|339.23|340.56|338.76|0
1645110510000|2022-02-17 15:08:30|341.03|339.23|341.27|339.47|341.27|339.47|340.79|338.99|0
1645110520000|2022-02-17 15:08:40|341.5|339.7|341.86|340.06|341.86|340.06|341.5|339.7|0
1645110530000|2022-02-17 15:08:50|341.74|339.94|341.03|339.23|341.74|339.94|341.03|339.23|0
1645110540000|2022-02-17 15:09:00|341.27|339.47|341.15|339.35|341.27|339.47|341.03|339.23|0
1645110550000|2022-02-17 15:09:10|341.27|339.47|341.74|339.94|341.74|339.94|340.79|338.99|0
1645110560000|2022-02-17 15:09:20|341.27|339.47|342.44|340.64|342.44|340.64|341.27|339.47|0
1645110570000|2022-02-17 15:09:30|343.15|341.35|342.68|340.88|343.15|341.35|342.68|340.88|0
1645110580000|2022-02-17 15:09:40|341.97|340.17|340.79|338.99|341.97|340.17|338.91|337.11|0
1645110590000|2022-02-17 15:09:50|342.91|341.11|342.44|340.64|342.91|341.11|342.44|340.64|0
1645110600000|2022-02-17 15:10:00|341.97|340.17|342.91|341.11|342.91|341.11|341.97|340.17|0
1645110610000|2022-02-17 15:10:10|342.68|340.88|341.74|339.94|343.15|341.35|341.74|339.94|0
1645110620000|2022-02-17 15:10:20|341.03|339.23|340.56|338.76|341.03|339.23|340.09|338.29|0
1645110630000|2022-02-17 15:10:30|340.79|338.99|341.03|339.23|341.26|339.46|340.56|338.76|0
1645110640000|2022-02-17 15:10:40|341.26|339.46|340.79|338.99|341.26|339.46|340.56|338.76|0
1645110650000|2022-02-17 15:10:50|341.03|339.23|341.74|339.94|341.74|339.94|340.09|338.29|0
1645110660000|2022-02-17 15:11:00|342.91|341.11|342.21|340.41|342.91|341.11|342.21|340.41|0
1645110670000|2022-02-17 15:11:10|341.15|339.35|341.5|339.7|341.5|339.7|341.15|339.35|0
1645110680000|2022-02-17 15:11:20|341.86|340.06|341.97|340.17|342.21|340.41|341.5|339.7|0
1645110690000|2022-02-17 15:11:30|342.21|340.41|342.44|340.64|342.44|340.64|342.21|340.41|0
1645110700000|2022-02-17 15:11:40|342.33|340.53|342.44|340.64|342.44|340.64|342.21|340.41|0
1645110710000|2022-02-17 15:11:50|342.21|340.41|342.44|340.64|342.44|340.64|342.21|340.41|0
1645110720000|2022-02-17 15:12:00|342.68|340.88|342.21|340.41|342.91|341.11|342.21|340.41|0
1645110730000|2022-02-17 15:12:10|341.97|340.17|340.56|338.76|341.97|340.17|340.56|338.76|0
1645110740000|2022-02-17 15:12:20|340.79|338.99|340.32|338.52|340.92|339.12|340.09|338.29|0
1645110750000|2022-02-17 15:12:30|340.09|338.29|340.09|338.29|340.09|338.29|339.85|338.05|0
1645110760000|2022-02-17 15:12:40|339.85|338.05|341.03|339.23|341.03|339.23|339.85|338.05|0
1645110770000|2022-02-17 15:12:50|341.5|339.7|341.62|339.82|341.73|339.93|341.26|339.46|0
1645110780000|2022-02-17 15:13:00|341.73|339.93|341.62|339.82|341.73|339.93|341.26|339.46|0
1645110790000|2022-02-17 15:13:10|341.73|339.93|342.21|340.41|342.21|340.41|341.5|339.7|0
1645110800000|2022-02-17 15:13:20|341.97|340.17|340.79|338.99|341.97|340.17|340.79|338.99|0
1645110810000|2022-02-17 15:13:30|341.26|339.46|341.26|339.46|341.26|339.46|341.15|339.35|0
1645110820000|2022-02-17 15:13:40|341.03|339.23|339.38|337.58|341.03|339.23|339.38|337.58|0
1645110830000|2022-02-17 15:13:50|339.62|337.82|339.62|337.82|339.62|337.82|339.62|337.82|0
1645110840000|2022-02-17 15:14:00|340.32|338.52|338.68|336.88|340.32|338.52|338.68|336.88|0
1645110850000|2022-02-17 15:14:10|338.91|337.11|337.5|335.7|338.91|337.11|337.5|335.7|0
1645110860000|2022-02-17 15:14:20|337.97|336.17|338.68|336.88|338.68|336.88|337.86|336.06|0
1645110870000|2022-02-17 15:14:30|338.44|336.64|337.5|335.7|338.44|336.64|337.5|335.7|0
1645110880000|2022-02-17 15:14:40|337.97|336.17|336.8|335|337.97|336.17|336.8|335|0
1645110890000|2022-02-17 15:14:50|336.09|334.29|336.33|334.53|336.56|334.76|336.09|334.29|0
1645110900000|2022-02-17 15:15:00|336.68|334.88|337.5|335.7|337.5|335.7|336.56|334.76|0
1645110910000|2022-02-17 15:15:10|337.74|335.94|336.56|334.76|337.74|335.94|336.56|334.76|0
1645110920000|2022-02-17 15:15:20|336.33|334.53|336.33|334.53|336.8|335|336.33|334.53|0
1645110930000|2022-02-17 15:15:30|337.03|335.23|337.27|335.47|337.27|335.47|337.03|335.23|0
1645110940000|2022-02-17 15:15:40|336.8|335|337.97|336.17|338.21|336.41|336.8|335|0
1645110950000|2022-02-17 15:15:50|337.86|336.06|338.91|337.11|338.91|337.11|337.86|336.06|0
1645110960000|2022-02-17 15:16:00|338.68|336.88|338.56|336.76|338.68|336.88|338.33|336.53|0
1645110970000|2022-02-17 15:16:10|338.68|336.88|338.68|336.88|339.38|337.58|338.68|336.88|0
1645110980000|2022-02-17 15:16:20|339.15|337.35|339.85|338.05|339.85|338.05|339.15|337.35|0
1645110990000|2022-02-17 15:16:30|340.32|338.52|340.68|338.88|340.68|338.88|340.09|338.29|0
1645111000000|2022-02-17 15:16:40|340.79|338.99|340.56|338.76|341.5|339.7|340.56|338.76|0
1645111010000|2022-02-17 15:16:50|340.32|338.52|341.26|339.46|341.26|339.46|340.32|338.52|0
1645111020000|2022-02-17 15:17:00|340.56|338.76|340.56|338.76|341.03|339.23|340.32|338.52|0
1645111030000|2022-02-17 15:17:10|339.85|338.05|340.79|338.99|341.26|339.46|339.85|338.05|0
1645111040000|2022-02-17 15:17:20|341.03|339.23|340.32|338.52|341.03|339.23|340.32|338.52|0
1645111050000|2022-02-17 15:17:30|340.09|338.29|339.62|337.82|340.21|338.41|339.62|337.82|0
1645111060000|2022-02-17 15:17:40|340.09|338.29|340.56|338.76|340.56|338.76|340.09|338.29|0
1645111070000|2022-02-17 15:17:50|340.79|338.99|340.56|338.76|341.03|339.23|340.56|338.76|0
1645111080000|2022-02-17 15:18:00|340.09|338.29|340.32|338.52|340.32|338.52|339.38|337.58|0
1645111090000|2022-02-17 15:18:10|340.79|338.99|340.79|338.99|341.03|339.23|340.79|338.99|0
1645111100000|2022-02-17 15:18:20|341.03|339.23|341.38|339.58|341.97|340.17|341.03|339.23|0
1645111110000|2022-02-17 15:18:30|341.73|339.93|341.97|340.17|342.09|340.29|341.5|339.7|0
1645111120000|2022-02-17 15:18:40|341.73|339.93|341.5|339.7|341.73|339.93|341.26|339.46|0
1645111130000|2022-02-17 15:18:50|341.97|340.17|342.2|340.4|342.44|340.64|341.97|340.17|0
1645111140000|2022-02-17 15:19:00|341.73|339.93|341.73|339.93|341.73|339.93|341.03|339.23|0
1645111150000|2022-02-17 15:19:10|341.26|339.46|341.26|339.46|341.73|339.93|341.26|339.46|0
1645111160000|2022-02-17 15:19:20|341.86|340.06|343.15|341.35|343.15|341.35|341.86|340.06|0
1645111170000|2022-02-17 15:19:30|343.38|341.58|342.68|340.88|343.38|341.58|342.44|340.64|0
1645111180000|2022-02-17 15:19:40|343.15|341.35|342.91|341.11|343.15|341.35|342.91|341.11|0
1645111190000|2022-02-17 15:19:50|343.15|341.35|343.62|341.82|343.62|341.82|343.15|341.35|0
1645111200000|2022-02-17 15:20:00|344.09|342.29|343.85|342.05|344.33|342.53|343.85|342.05|0
1645111210000|2022-02-17 15:20:10|344.33|342.53|344.56|342.76|345.27|343.47|344.33|342.53|0
1645111220000|2022-02-17 15:20:20|344.33|342.53|343.62|341.82|344.33|342.53|343.62|341.82|0
1645111230000|2022-02-17 15:20:30|344.09|342.29|344.8|343|344.8|343|344.09|342.29|0
1645111240000|2022-02-17 15:20:40|345.27|343.47|345.5|343.7|345.5|343.7|345.27|343.47|0
1645111250000|2022-02-17 15:20:50|345.74|343.94|346.21|344.41|346.21|344.41|345.74|343.94|0
1645111260000|2022-02-17 15:21:00|346.69|344.89|347.87|346.07|347.87|346.07|346.69|344.89|0
1645111270000|2022-02-17 15:21:10|348.1|346.3|348.58|346.78|348.81|347.01|348.1|346.3|0
1645111280000|2022-02-17 15:21:20|349.29|347.49|348.34|346.54|349.29|347.49|348.34|346.54|0
1645111290000|2022-02-17 15:21:30|347.87|346.07|348.81|347.01|349.05|347.25|347.63|345.83|0
1645111300000|2022-02-17 15:21:40|349.52|347.72|349.29|347.49|349.52|347.72|349.29|347.49|0
1645111310000|2022-02-17 15:21:50|349.52|347.72|350|348.2|350.47|348.67|349.52|347.72|0
1645111320000|2022-02-17 15:22:00|350.23|348.43|349.29|347.49|350.23|348.43|349.29|347.49|0
1645111330000|2022-02-17 15:22:10|348.81|347.01|349.29|347.49|349.65|347.85|348.81|347.01|0
1645111340000|2022-02-17 15:22:20|348.34|346.54|348.34|346.54|348.34|346.54|348.1|346.3|0
1645111350000|2022-02-17 15:22:30|348.58|346.78|348.81|347.01|349.05|347.25|348.58|346.78|0
1645111360000|2022-02-17 15:22:40|348.34|346.54|348.34|346.54|348.58|346.78|348.34|346.54|0
1645111370000|2022-02-17 15:22:50|348.1|346.3|349.05|347.25|349.05|347.25|348.1|346.3|0
1645111380000|2022-02-17 15:23:00|348.81|347.01|348.1|346.3|348.81|347.01|348.1|346.3|0
1645111390000|2022-02-17 15:23:10|348.34|346.54|349.05|347.25|349.05|347.25|348.34|346.54|0
1645111400000|2022-02-17 15:23:20|349.17|347.37|348.81|347.01|349.17|347.37|348.81|347.01|0
1645111410000|2022-02-17 15:23:30|349.29|347.49|348.58|346.78|349.29|347.49|348.58|346.78|0
1645111420000|2022-02-17 15:23:40|349.05|347.25|349.29|347.49|349.29|347.49|349.05|347.25|0
1645111430000|2022-02-17 15:23:50|348.81|347.01|348.34|346.54|348.81|347.01|348.34|346.54|0
1645111440000|2022-02-17 15:24:00|348.58|346.78|348.58|346.78|349.05|347.25|348.58|346.78|0
1645111450000|2022-02-17 15:24:10|348.81|347.01|349.64|347.84|349.64|347.84|348.81|347.01|0
1645111460000|2022-02-17 15:24:20|348.81|347.01|349.17|347.37|349.17|347.37|348.81|347.01|0
1645111470000|2022-02-17 15:24:30|348.93|347.13|349.05|347.25|349.05|347.25|348.81|347.01|0
1645111480000|2022-02-17 15:24:40|349.52|347.72|349.41|347.61|349.52|347.72|349.05|347.25|0
1645111490000|2022-02-17 15:24:50|349.05|347.25|347.39|345.59|349.05|347.25|347.39|345.59|0
1645111500000|2022-02-17 15:25:00|347.52|345.72|349.05|347.25|349.17|347.37|347.52|345.72|0
1645111510000|2022-02-17 15:25:10|349.17|347.37|350.47|348.67|350.47|348.67|349.05|347.25|0
1645111520000|2022-02-17 15:25:20|350.7|348.9|351.65|349.85|351.65|349.85|350.7|348.9|0
1645111530000|2022-02-17 15:25:30|351.18|349.38|350.94|349.14|351.65|349.85|350.7|348.9|0
1645111540000|2022-02-17 15:25:40|351.18|349.38|351.18|349.38|351.18|349.38|350.7|348.9|0
1645111550000|2022-02-17 15:25:50|351.65|349.85|351.42|349.62|351.65|349.85|350.94|349.14|0
1645111560000|2022-02-17 15:26:00|351.18|349.38|351.65|349.85|351.65|349.85|351.18|349.38|0
1645111570000|2022-02-17 15:26:10|352.36|350.56|351.42|349.62|352.36|350.56|351.42|349.62|0
1645111580000|2022-02-17 15:26:20|352.13|350.33|351.65|349.85|352.13|350.33|351.65|349.85|0
1645111590000|2022-02-17 15:26:30|351.18|349.38|351.18|349.38|351.18|349.38|351.06|349.26|0
1645111600000|2022-02-17 15:26:40|351.42|349.62|350.94|349.14|351.42|349.62|350.94|349.14|0
1645111610000|2022-02-17 15:26:50|351.78|349.98|350.94|349.14|351.89|350.09|350.94|349.14|0
1645111620000|2022-02-17 15:27:00|351.18|349.38|351.65|349.85|351.65|349.85|351.18|349.38|0
1645111630000|2022-02-17 15:27:10|351.42|349.62|350.94|349.14|351.42|349.62|350.94|349.14|0
1645111640000|2022-02-17 15:27:20|350.23|348.43|350.23|348.43|350.7|348.9|350.23|348.43|0
1645111650000|2022-02-17 15:27:30|350.35|348.55|350.23|348.43|350.7|348.9|350.23|348.43|0
1645111660000|2022-02-17 15:27:40|349.52|347.72|349.52|347.72|349.76|347.96|349.52|347.72|0
1645111670000|2022-02-17 15:27:50|349.76|347.96|349.99|348.19|350.23|348.43|349.76|347.96|0
1645111680000|2022-02-17 15:28:00|350.23|348.43|351.18|349.38|351.18|349.38|350.23|348.43|0
1645111690000|2022-02-17 15:28:10|350.94|349.14|349.52|347.72|350.94|349.14|349.52|347.72|0
1645111700000|2022-02-17 15:28:20|348.57|346.77|349.05|347.25|349.05|347.25|348.34|346.54|0
1645111710000|2022-02-17 15:28:30|348.81|347.01|350.12|348.32|350.12|348.32|348.81|347.01|0
1645111720000|2022-02-17 15:28:40|350.47|348.67|350.7|348.9|350.94|349.14|350.47|348.67|0
1645111730000|2022-02-17 15:28:50|350.23|348.43|351.41|349.61|351.41|349.61|350.23|348.43|0
1645111740000|2022-02-17 15:29:00|351.18|349.38|350.94|349.14|351.3|349.5|350.94|349.14|0
1645111750000|2022-02-17 15:29:10|351.65|349.85|351.18|349.38|351.65|349.85|350.83|349.03|0
1645111760000|2022-02-17 15:29:20|351.41|349.61|350.7|348.9|351.41|349.61|350.7|348.9|0
1645111770000|2022-02-17 15:29:30|351.18|349.38|351.89|350.09|352.13|350.33|351.18|349.38|0
1645111780000|2022-02-17 15:29:40|351.65|349.85|351.89|350.09|351.89|350.09|351.41|349.61|0
1645111790000|2022-02-17 15:29:50|352.13|350.33|351.89|350.09|352.13|350.33|351.65|349.85|0
1645111800000|2022-02-17 15:30:00|351.41|349.61|352.84|351.04|352.84|351.04|351.41|349.61|0
1645111810000|2022-02-17 15:30:10|352.36|350.56|353.31|351.51|353.31|351.51|352.36|350.56|0
1645111820000|2022-02-17 15:30:20|352.84|351.04|351.18|349.38|352.84|351.04|351.18|349.38|0
1645111830000|2022-02-17 15:30:30|350.94|349.14|350.23|348.43|350.94|349.14|350.23|348.43|0
1645111840000|2022-02-17 15:30:40|349.76|347.96|349.28|347.48|349.76|347.96|349.28|347.48|0
1645111850000|2022-02-17 15:30:50|349.76|347.96|350.23|348.43|350.7|348.9|349.76|347.96|0
1645111860000|2022-02-17 15:31:00|349.76|347.96|348.34|346.54|349.76|347.96|348.34|346.54|0
1645111870000|2022-02-17 15:31:10|348.1|346.3|347.86|346.06|348.1|346.3|347.75|345.95|0
1645111880000|2022-02-17 15:31:20|348.1|346.3|348.34|346.54|348.34|346.54|348.1|346.3|0
1645111890000|2022-02-17 15:31:30|347.86|346.06|348.34|346.54|348.34|346.54|347.86|346.06|0
1645111900000|2022-02-17 15:31:40|348.57|346.77|347.86|346.06|348.57|346.77|347.63|345.83|0
1645111910000|2022-02-17 15:31:50|348.34|346.54|348.1|346.3|348.57|346.77|348.1|346.3|0
1645111920000|2022-02-17 15:32:00|347.39|345.59|347.39|345.59|348.34|346.54|347.16|345.36|0
1645111930000|2022-02-17 15:32:10|347.63|345.83|347.63|345.83|347.63|345.83|347.15|345.35|0
1645111940000|2022-02-17 15:32:20|347.39|345.59|347.15|345.35|347.63|345.83|347.15|345.35|0
1645111950000|2022-02-17 15:32:30|347.39|345.59|346.21|344.41|347.39|345.59|346.21|344.41|0
1645111960000|2022-02-17 15:32:40|346.68|344.88|347.63|345.83|347.63|345.83|346.68|344.88|0
1645111970000|2022-02-17 15:32:50|348.1|346.3|348.1|346.3|348.1|346.3|348.1|346.3|0
1645111980000|2022-02-17 15:33:00|348.34|346.54|348.81|347.01|348.81|347.01|348.34|346.54|0
1645111990000|2022-02-17 15:33:10|348.57|346.77|348.1|346.3|348.7|346.9|348.1|346.3|0
1645112000000|2022-02-17 15:33:20|348.22|346.42|347.86|346.06|348.22|346.42|347.86|346.06|0
1645112010000|2022-02-17 15:33:30|348.1|346.3|348.1|346.3|348.1|346.3|347.39|345.59|0
1645112020000|2022-02-17 15:33:40|347.86|346.06|348.34|346.54|348.34|346.54|347.86|346.06|0
1645112030000|2022-02-17 15:33:50|348.1|346.3|348.57|346.77|348.57|346.77|347.86|346.06|0
1645112040000|2022-02-17 15:34:00|349.05|347.25|348.57|346.77|349.28|347.48|348.57|346.77|0
1645112050000|2022-02-17 15:34:10|348.81|347.01|348.31|346.51|348.81|347.01|348.31|346.51|0
1645112060000|2022-02-17 15:34:20|347.84|346.04|348.58|346.78|348.81|347.01|347.84|346.04|0
1645112070000|2022-02-17 15:34:30|348.34|346.54|348.11|346.31|348.34|346.54|347.87|346.07|0
1645112080000|2022-02-17 15:34:40|347.87|346.07|348.34|346.54|348.34|346.54|347.87|346.07|0
1645112090000|2022-02-17 15:34:50|348.58|346.78|348.58|346.78|348.81|347.01|348.58|346.78|0
1645112100000|2022-02-17 15:35:00|348.81|347.01|349.76|347.96|350.23|348.43|348.81|347.01|0
1645112110000|2022-02-17 15:35:10|349.52|347.72|349.29|347.49|349.52|347.72|349.29|347.49|0
1645112120000|2022-02-17 15:35:20|349.05|347.25|348.81|347.01|349.05|347.25|348.34|346.54|0
1645112130000|2022-02-17 15:35:30|348.7|346.9|350.23|348.43|350.23|348.43|348.7|346.9|0
1645112140000|2022-02-17 15:35:40|350.47|348.67|349.76|347.96|350.47|348.67|349.76|347.96|0
1645112150000|2022-02-17 15:35:50|350.23|348.43|349.52|347.72|350.47|348.67|349.52|347.72|0
1645112160000|2022-02-17 15:36:00|349.29|347.49|349.29|347.49|349.29|347.49|349.29|347.49|0
1645112170000|2022-02-17 15:36:10|349.05|347.25|348.94|347.14|349.52|347.72|348.94|347.14|0
1645112180000|2022-02-17 15:36:20|348.81|347.01|348.58|346.78|348.81|347.01|348.34|346.54|0
1645112190000|2022-02-17 15:36:30|347.87|346.07|348.34|346.54|348.34|346.54|347.63|345.83|0
1645112200000|2022-02-17 15:36:40|348.1|346.3|348.58|346.78|348.58|346.78|347.87|346.07|0
1645112210000|2022-02-17 15:36:50|349.05|347.25|349.05|347.25|349.29|347.49|349.05|347.25|0
1645112220000|2022-02-17 15:37:00|349.29|347.49|349.76|347.96|349.76|347.96|348.81|347.01|0
1645112230000|2022-02-17 15:37:10|349.52|347.72|349.76|347.96|349.76|347.96|349.52|347.72|0
1645112240000|2022-02-17 15:37:20|350|348.2|350.71|348.91|350.71|348.91|350|348.2|0
1645112250000|2022-02-17 15:37:30|350.59|348.79|349.52|347.72|350.59|348.79|349.52|347.72|0
1645112260000|2022-02-17 15:37:40|349.29|347.49|349.52|347.72|349.52|347.72|349.29|347.49|0
1645112270000|2022-02-17 15:37:50|350|348.2|349.29|347.49|350|348.2|349.29|347.49|0
1645112280000|2022-02-17 15:38:00|349.05|347.25|349.05|347.25|349.29|347.49|349.05|347.25|0
1645112290000|2022-02-17 15:38:10|349.29|347.49|349.52|347.72|349.52|347.72|349.29|347.49|0
1645112300000|2022-02-17 15:38:20|349.29|347.49|348.34|346.54|349.29|347.49|348.34|346.54|0
1645112310000|2022-02-17 15:38:30|348.81|347.01|347.87|346.07|348.81|347.01|347.87|346.07|0
1645112320000|2022-02-17 15:38:40|347.63|345.83|347.4|345.6|347.63|345.83|347.4|345.6|0
1645112330000|2022-02-17 15:38:50|347.63|345.83|349.05|347.25|349.05|347.25|347.63|345.83|0
1645112340000|2022-02-17 15:39:00|348.81|347.01|347.39|345.59|348.81|347.01|347.39|345.59|0
1645112350000|2022-02-17 15:39:10|347.63|345.83|347.39|345.59|347.63|345.83|347.39|345.59|0
1645112360000|2022-02-17 15:39:20|347.63|345.83|346.92|345.12|347.63|345.83|346.92|345.12|0
1645112370000|2022-02-17 15:39:30|346.69|344.89|346.69|344.89|346.69|344.89|346.45|344.65|0
1645112380000|2022-02-17 15:39:40|346.45|344.65|346.69|344.89|346.92|345.12|346.45|344.65|0
1645112390000|2022-02-17 15:39:50|346.92|345.12|346.69|344.89|346.92|345.12|346.45|344.65|0
1645112400000|2022-02-17 15:40:00|346.92|345.12|347.39|345.59|347.39|345.59|346.92|345.12|0
1645112410000|2022-02-17 15:40:10|347.63|345.83|348.58|346.78|348.81|347.01|347.63|345.83|0
1645112420000|2022-02-17 15:40:20|348.34|346.54|347.87|346.07|348.34|346.54|347.39|345.59|0
1645112430000|2022-02-17 15:40:30|347.63|345.83|348.58|346.78|348.81|347.01|347.63|345.83|0
1645112440000|2022-02-17 15:40:40|348.81|347.01|349.52|347.72|349.52|347.72|348.81|347.01|0
1645112450000|2022-02-17 15:40:50|349.05|347.25|349.52|347.72|349.52|347.72|349.05|347.25|0
1645112460000|2022-02-17 15:41:00|349.29|347.49|347.87|346.07|349.52|347.72|347.87|346.07|0
1645112470000|2022-02-17 15:41:10|347.63|345.83|346.92|345.12|347.63|345.83|346.92|345.12|0
1645112480000|2022-02-17 15:41:20|346.69|344.89|346.92|345.12|346.92|345.12|346.69|344.89|0
1645112490000|2022-02-17 15:41:30|347.04|345.24|346.69|344.89|347.16|345.36|346.69|344.89|0
1645112500000|2022-02-17 15:41:40|346.45|344.65|347.39|345.59|347.39|345.59|346.45|344.65|0
1645112510000|2022-02-17 15:41:50|347.16|345.36|347.63|345.83|347.63|345.83|346.92|345.12|0
1645112520000|2022-02-17 15:42:00|348.1|346.3|347.16|345.36|348.1|346.3|347.16|345.36|0
1645112530000|2022-02-17 15:42:10|346.92|345.12|346.92|345.12|346.92|345.12|346.69|344.89|0
1645112540000|2022-02-17 15:42:20|347.39|345.59|347.39|345.59|347.39|345.59|347.16|345.36|0
1645112550000|2022-02-17 15:42:30|347.16|345.36|346.69|344.89|347.16|345.36|346.45|344.65|0
1645112560000|2022-02-17 15:42:40|346.92|345.12|347.04|345.24|347.04|345.24|346.69|344.89|0
1645112570000|2022-02-17 15:42:50|346.92|345.12|346.69|344.89|346.92|345.12|346.45|344.65|0
1645112580000|2022-02-17 15:43:00|346.57|344.77|346.69|344.89|346.92|345.12|346.57|344.77|0
1645112590000|2022-02-17 15:43:10|346.21|344.41|346.21|344.41|346.21|344.41|345.98|344.18|0
1645112600000|2022-02-17 15:43:20|346.68|344.88|346.45|344.65|346.92|345.12|346.45|344.65|0
1645112610000|2022-02-17 15:43:30|345.98|344.18|345.98|344.18|345.98|344.18|345.74|343.94|0
1645112620000|2022-02-17 15:43:40|346.45|344.65|345.74|343.94|346.45|344.65|345.74|343.94|0
1645112630000|2022-02-17 15:43:50|345.98|344.18|346.21|344.41|346.21|344.41|345.98|344.18|0
1645112640000|2022-02-17 15:44:00|346.45|344.65|347.16|345.36|347.16|345.36|346.45|344.65|0
1645112650000|2022-02-17 15:44:10|346.92|345.12|346.68|344.88|347.16|345.36|346.68|344.88|0
1645112670000|2022-02-17 15:44:30|346.81|345.01|346.45|344.65|346.81|345.01|346.45|344.65|0
1645112680000|2022-02-17 15:44:40|345.98|344.18|346.68|344.88|346.68|344.88|345.98|344.18|0
1645112690000|2022-02-17 15:44:50|346.45|344.65|346.45|344.65|346.68|344.88|346.45|344.65|0
1645112700000|2022-02-17 15:45:00|346.68|344.88|347.39|345.59|347.39|345.59|346.68|344.88|0
1645112710000|2022-02-17 15:45:10|347.87|346.07|347.63|345.83|347.87|346.07|347.63|345.83|0
1645112720000|2022-02-17 15:45:20|347.39|345.59|347.63|345.83|347.63|345.83|347.39|345.59|0
1645112730000|2022-02-17 15:45:30|347.39|345.59|347.87|346.07|347.87|346.07|347.39|345.59|0
1645112740000|2022-02-17 15:45:40|349.05|347.25|349.52|347.72|349.76|347.96|349.05|347.25|0
1645112750000|2022-02-17 15:45:50|349.28|347.48|349.99|348.19|350.23|348.43|349.28|347.48|0
1645112760000|2022-02-17 15:46:00|351.18|349.38|351.42|349.62|351.42|349.62|350.94|349.14|0
1645112770000|2022-02-17 15:46:10|351.65|349.85|352.13|350.33|352.36|350.56|351.65|349.85|0
1645112780000|2022-02-17 15:46:20|351.89|350.09|348.1|346.3|351.89|350.09|348.1|346.3|0
1645112790000|2022-02-17 15:46:30|346.21|344.41|343.14|341.34|346.45|344.65|343.14|341.34|0
1645112800000|2022-02-17 15:46:40|342.44|340.64|345.98|344.18|345.98|344.18|342.44|340.64|0
1645112810000|2022-02-17 15:46:50|346.92|345.12|348.1|346.3|348.1|346.3|346.92|345.12|0
1645112820000|2022-02-17 15:47:00|348.34|346.54|346.68|344.88|348.34|346.54|346.68|344.88|0
1645112830000|2022-02-17 15:47:10|345.5|343.7|350.7|348.9|351.42|349.62|345.5|343.7|0
1645112840000|2022-02-17 15:47:20|348.57|346.77|346.92|345.12|348.57|346.77|346.92|345.12|0
1645112850000|2022-02-17 15:47:30|346.33|344.53|347.87|346.07|347.87|346.07|346.33|344.53|0
1645112860000|2022-02-17 15:47:40|346.68|344.88|347.63|345.83|347.63|345.83|346.68|344.88|0
1645112870000|2022-02-17 15:47:50|347.39|345.59|349.05|347.25|349.05|347.25|347.39|345.59|0
1645112880000|2022-02-17 15:48:00|348.81|347.01|349.76|347.96|349.76|347.96|348.1|346.3|0
1645112890000|2022-02-17 15:48:10|348.34|346.54|349.76|347.96|349.76|347.96|348.34|346.54|0
1645112900000|2022-02-17 15:48:20|349.99|348.19|349.76|347.96|349.99|348.19|349.28|347.48|0
1645112910000|2022-02-17 15:48:30|349.99|348.19|350.23|348.43|350.23|348.43|349.99|348.19|0
1645112920000|2022-02-17 15:48:40|350.47|348.67|350.94|349.14|350.94|349.14|350.47|348.67|0
1645112930000|2022-02-17 15:48:50|351.18|349.38|350.94|349.14|351.18|349.38|350.7|348.9|0
1645112940000|2022-02-17 15:49:00|350.7|348.9|349.05|347.25|350.7|348.9|349.05|347.25|0
1645112950000|2022-02-17 15:49:10|349.76|347.96|349.99|348.19|349.99|348.19|348.81|347.01|0
1645112960000|2022-02-17 15:49:20|349.76|347.96|349.41|347.61|349.99|348.19|349.05|347.25|0
1645112970000|2022-02-17 15:49:30|349.28|347.48|349.99|348.19|349.99|348.19|349.28|347.48|0
1645112980000|2022-02-17 15:49:40|350.23|348.43|349.28|347.48|350.23|348.43|349.05|347.25|0
1645112990000|2022-02-17 15:49:50|349.05|347.25|349.52|347.72|349.52|347.72|348.7|346.9|0
1645113000000|2022-02-17 15:50:00|348.81|347.01|349.76|347.96|349.76|347.96|348.34|346.54|0
1645113010000|2022-02-17 15:50:10|349.28|347.48|349.88|348.08|349.99|348.19|349.05|347.25|0
1645113020000|2022-02-17 15:50:20|350.23|348.43|350.47|348.67|350.47|348.67|349.76|347.96|0
1645113030000|2022-02-17 15:50:30|350.23|348.43|349.52|347.72|350.47|348.67|349.52|347.72|0
1645113040000|2022-02-17 15:50:40|349.28|347.48|349.52|347.72|349.76|347.96|349.28|347.48|0
1645113050000|2022-02-17 15:50:50|349.99|348.19|349.99|348.19|350.47|348.67|349.99|348.19|0
1645113060000|2022-02-17 15:51:00|350.7|348.9|350.23|348.43|351.41|349.61|350.23|348.43|0
1645113070000|2022-02-17 15:51:10|350.47|348.67|350.23|348.43|350.47|348.67|350.23|348.43|0
1645113080000|2022-02-17 15:51:20|349.76|347.96|349.99|348.19|349.99|348.19|349.64|347.84|0
1645113090000|2022-02-17 15:51:30|350.94|349.14|351.41|349.61|351.65|349.85|350.94|349.14|0
1645113100000|2022-02-17 15:51:40|351.65|349.85|352.12|350.32|352.12|350.32|351.65|349.85|0
1645113110000|2022-02-17 15:51:50|352.6|350.8|352.84|351.04|352.84|351.04|352.36|350.56|0
1645113120000|2022-02-17 15:52:00|352.36|350.56|351.18|349.38|352.36|350.56|351.18|349.38|0
1645113130000|2022-02-17 15:52:10|350.94|349.14|350.47|348.67|350.94|349.14|350.23|348.43|0
1645113140000|2022-02-17 15:52:20|349.52|347.72|349.99|348.19|349.99|348.19|349.17|347.37|0
1645113150000|2022-02-17 15:52:30|349.52|347.72|349.99|348.19|349.99|348.19|349.52|347.72|0
1645113160000|2022-02-17 15:52:40|349.76|347.96|349.52|347.72|349.76|347.96|349.52|347.72|0
1645113170000|2022-02-17 15:52:50|349.76|347.96|349.76|347.96|350.59|348.79|349.76|347.96|0
1645113180000|2022-02-17 15:53:00|349.99|348.19|348.81|347.01|349.99|348.19|348.81|347.01|0
1645113190000|2022-02-17 15:53:10|348.34|346.54|348.57|346.77|348.57|346.77|348.34|346.54|0
1645113200000|2022-02-17 15:53:20|349.28|347.48|348.1|346.3|349.28|347.48|348.1|346.3|0
1645113210000|2022-02-17 15:53:30|348.34|346.54|348.22|346.42|348.34|346.54|348.1|346.3|0
1645113220000|2022-02-17 15:53:40|348.1|346.3|347.86|346.06|348.22|346.42|347.86|346.06|0
1645113230000|2022-02-17 15:53:50|347.63|345.83|347.39|345.59|347.86|346.06|347.39|345.59|0
1645113240000|2022-02-17 15:54:00|347.86|346.06|348.1|346.3|348.57|346.77|347.86|346.06|0
1645113250000|2022-02-17 15:54:10|347.86|346.06|347.86|346.06|348.34|346.54|347.86|346.06|0
1645113260000|2022-02-17 15:54:20|348.34|346.54|348.1|346.3|348.34|346.54|348.1|346.3|0
1645113270000|2022-02-17 15:54:30|348.34|346.54|348.57|346.77|349.05|347.25|348.34|346.54|0
1645113280000|2022-02-17 15:54:40|348.34|346.54|347.63|345.83|348.34|346.54|347.63|345.83|0
1645113290000|2022-02-17 15:54:50|347.86|346.06|348.1|346.3|348.34|346.54|347.86|346.06|0
1645113300000|2022-02-17 15:55:00|347.86|346.06|347.15|345.35|347.86|346.06|347.15|345.35|0
1645113310000|2022-02-17 15:55:10|346.68|344.88|346.21|344.41|346.68|344.88|346.21|344.41|0
1645113320000|2022-02-17 15:55:20|346.68|344.88|345.5|343.7|346.68|344.88|345.5|343.7|0
1645113330000|2022-02-17 15:55:30|345.26|343.46|345.03|343.23|345.26|343.46|345.03|343.23|0
1645113340000|2022-02-17 15:55:40|344.79|342.99|344.32|342.52|344.79|342.99|344.32|342.52|0
1645113350000|2022-02-17 15:55:50|344.56|342.76|344.32|342.52|344.56|342.76|344.32|342.52|0
1645113360000|2022-02-17 15:56:00|343.85|342.05|345.26|343.46|345.26|343.46|343.85|342.05|0
1645113370000|2022-02-17 15:56:10|344.79|342.99|345.26|343.46|345.26|343.46|344.32|342.52|0
1645113380000|2022-02-17 15:56:20|345.03|343.23|345.5|343.7|345.5|343.7|345.03|343.23|0
1645113390000|2022-02-17 15:56:30|345.03|343.23|344.79|342.99|345.03|343.23|344.56|342.76|0
1645113400000|2022-02-17 15:56:40|344.32|342.52|344.08|342.28|344.79|342.99|344.08|342.28|0
1645113410000|2022-02-17 15:56:50|344.32|342.52|344.56|342.76|344.79|342.99|344.08|342.28|0
1645113420000|2022-02-17 15:57:00|344.79|342.99|343.5|341.7|344.79|342.99|343.5|341.7|0
1645113430000|2022-02-17 15:57:10|343.61|341.81|343.85|342.05|343.85|342.05|343.38|341.58|0
1645113440000|2022-02-17 15:57:20|344.08|342.28|343.85|342.05|344.08|342.28|343.38|341.58|0
1645113450000|2022-02-17 15:57:30|344.08|342.28|344.79|342.99|344.79|342.99|344.08|342.28|0
1645113460000|2022-02-17 15:57:40|345.03|343.23|345.26|343.46|345.26|343.46|344.79|342.99|0
1645113470000|2022-02-17 15:57:50|344.79|342.99|344.32|342.52|344.79|342.99|344.32|342.52|0
1645113480000|2022-02-17 15:58:00|344.56|342.76|344.08|342.28|344.56|342.76|343.85|342.05|0
1645113490000|2022-02-17 15:58:10|343.85|342.05|343.97|342.17|344.08|342.28|343.85|342.05|0
1645113500000|2022-02-17 15:58:20|343.85|342.05|344.56|342.76|344.56|342.76|343.85|342.05|0
1645113510000|2022-02-17 15:58:30|344.79|342.99|345.03|343.23|345.03|343.23|344.79|342.99|0
1645113520000|2022-02-17 15:58:40|345.74|343.94|345.26|343.46|345.74|343.94|345.03|343.23|0
1645113530000|2022-02-17 15:58:50|344.79|342.99|344.08|342.28|344.91|343.11|344.08|342.28|0
1645113540000|2022-02-17 15:59:00|343.38|341.58|344.08|342.28|344.08|342.28|343.38|341.58|0
1645113550000|2022-02-17 15:59:10|343.61|341.81|343.14|341.34|343.61|341.81|343.14|341.34|0
1645113560000|2022-02-17 15:59:20|343.38|341.58|343.14|341.34|343.38|341.58|343.14|341.34|0
1645113570000|2022-02-17 15:59:30|343.38|341.58|343.43|341.63|343.43|341.63|342.72|340.92|0
1645113580000|2022-02-17 15:59:40|343.91|342.11|343.2|341.4|344.14|342.34|343.2|341.4|0
1645113590000|2022-02-17 15:59:50|343.43|341.63|342.72|340.92|343.43|341.63|342.72|340.92|0
1645113600000|2022-02-17 16:00:00|343.2|341.4|343.67|341.87|344.14|342.34|342.96|341.16|0
1645113610000|2022-02-17 16:00:10|343.43|341.63|344.38|342.58|344.38|342.58|343.43|341.63|0
1645113620000|2022-02-17 16:00:20|344.85|343.05|345.33|343.53|345.33|343.53|344.85|343.05|0
1645113630000|2022-02-17 16:00:30|344.85|343.05|343.56|341.76|344.85|343.05|343.56|341.76|0
1645113640000|2022-02-17 16:00:40|343.43|341.63|344.38|342.58|344.38|342.58|343.43|341.63|0
1645113650000|2022-02-17 16:00:50|344.62|342.82|343.91|342.11|344.62|342.82|343.91|342.11|0
1645113660000|2022-02-17 16:01:00|343.79|341.99|343.43|341.63|343.79|341.99|343.43|341.63|0
1645113670000|2022-02-17 16:01:10|343.67|341.87|343.2|341.4|343.67|341.87|343.2|341.4|0
1645113680000|2022-02-17 16:01:20|342.96|341.16|342.72|340.92|342.96|341.16|342.49|340.69|0
1645113690000|2022-02-17 16:01:30|342.49|340.69|341.78|339.98|342.49|340.69|341.78|339.98|0
1645113700000|2022-02-17 16:01:40|341.54|339.74|342.49|340.69|342.49|340.69|341.54|339.74|0
1645113710000|2022-02-17 16:01:50|342.37|340.57|342.01|340.21|342.37|340.57|342.01|340.21|0
1645113720000|2022-02-17 16:02:00|342.25|340.45|342.49|340.69|342.61|340.81|342.25|340.45|0
1645113730000|2022-02-17 16:02:10|342.96|341.16|342.85|341.05|342.96|341.16|342.85|341.05|0
1645113740000|2022-02-17 16:02:20|342.49|340.69|342.72|340.92|342.72|340.92|342.49|340.69|0
1645113750000|2022-02-17 16:02:30|341.78|339.98|341.54|339.74|341.78|339.98|341.3|339.5|0
1645113760000|2022-02-17 16:02:40|341.78|339.98|341.9|340.1|341.9|340.1|341.3|339.5|0
1645113770000|2022-02-17 16:02:50|341.54|339.74|341.54|339.74|341.54|339.74|341.07|339.27|0
1645113780000|2022-02-17 16:03:00|341.3|339.5|342.25|340.45|342.49|340.69|341.3|339.5|0
1645113790000|2022-02-17 16:03:10|342.96|341.16|343.2|341.4|343.43|341.63|342.96|341.16|0
1645113800000|2022-02-17 16:03:20|342.72|340.92|343.2|341.4|343.2|341.4|342.72|340.92|0
1645113810000|2022-02-17 16:03:30|343.43|341.63|343.2|341.4|343.43|341.63|343.2|341.4|0
1645113820000|2022-02-17 16:03:40|342.96|341.16|342.96|341.16|343.2|341.4|342.96|341.16|0
1645113830000|2022-02-17 16:03:50|343.43|341.63|344.28|342.48|344.28|342.48|343.43|341.63|0
1645113840000|2022-02-17 16:04:00|344.04|342.24|344.04|342.24|344.04|342.24|343.8|342|0
1645113850000|2022-02-17 16:04:10|343.69|341.89|343.8|342|344.04|342.24|343.69|341.89|0
1645113860000|2022-02-17 16:04:20|344.04|342.24|344.28|342.48|344.28|342.48|344.04|342.24|0
1645113870000|2022-02-17 16:04:30|344.64|342.84|344.51|342.71|344.75|342.95|344.51|342.71|0
1645113880000|2022-02-17 16:04:40|344.99|343.19|344.51|342.71|344.99|343.19|344.51|342.71|0
1645113890000|2022-02-17 16:04:50|344.75|342.95|345.22|343.42|345.22|343.42|344.75|342.95|0
1645113900000|2022-02-17 16:05:00|344.75|342.95|343.8|342|344.75|342.95|343.8|342|0
1645113910000|2022-02-17 16:05:10|343.57|341.77|343.57|341.77|343.8|342|343.57|341.77|0
1645113920000|2022-02-17 16:05:20|344.04|342.24|343.45|341.65|344.16|342.36|343.33|341.53|0
1645113930000|2022-02-17 16:05:30|343.1|341.3|342.15|340.35|343.33|341.53|342.15|340.35|0
1645113940000|2022-02-17 16:05:40|342.86|341.06|341.68|339.88|342.86|341.06|341.68|339.88|0
1645113950000|2022-02-17 16:05:50|341.91|340.11|341.91|340.11|341.91|340.11|341.68|339.88|0
1645113960000|2022-02-17 16:06:00|341.68|339.88|341.91|340.11|342.15|340.35|341.68|339.88|0
1645113970000|2022-02-17 16:06:10|341.68|339.88|341.8|340|342.15|340.35|341.68|339.88|0
1645113980000|2022-02-17 16:06:20|341.21|339.41|342.15|340.35|342.15|340.35|341.21|339.41|0
1645113990000|2022-02-17 16:06:30|342.39|340.59|341.68|339.88|342.39|340.59|341.68|339.88|0
1645114000000|2022-02-17 16:06:40|341.91|340.11|341.68|339.88|341.91|340.11|341.44|339.64|0
1645114010000|2022-02-17 16:06:50|342.39|340.59|340.97|339.17|342.39|340.59|340.97|339.17|0
1645114020000|2022-02-17 16:07:00|341.44|339.64|340.73|338.93|341.44|339.64|340.5|338.7|0
1645114030000|2022-02-17 16:07:10|340.5|338.7|339.55|337.75|340.5|338.7|339.55|337.75|0
1645114040000|2022-02-17 16:07:20|339.32|337.52|340.03|338.23|340.03|338.23|339.32|337.52|0
1645114050000|2022-02-17 16:07:30|339.68|337.88|339.55|337.75|339.68|337.88|339.55|337.75|0
1645114060000|2022-02-17 16:07:40|339.79|337.99|340.03|338.23|340.03|338.23|339.79|337.99|0
1645114070000|2022-02-17 16:07:50|340.26|338.46|340.03|338.23|340.26|338.46|340.03|338.23|0
1645114080000|2022-02-17 16:08:00|339.32|337.52|340.15|338.35|340.15|338.35|339.32|337.52|0
1645114090000|2022-02-17 16:08:10|340.26|338.46|341.58|339.78|341.58|339.78|340.26|338.46|0
1645114100000|2022-02-17 16:08:20|341.81|340.01|341.87|340.07|341.87|340.07|341.16|339.36|0
1645114110000|2022-02-17 16:08:30|342.11|340.31|341.64|339.84|342.11|340.31|341.64|339.84|0
1645114120000|2022-02-17 16:08:40|341.87|340.07|342.11|340.31|342.11|340.31|341.87|340.07|0
1645114130000|2022-02-17 16:08:50|342.71|340.91|342.58|340.78|342.82|341.02|342.58|340.78|0
1645114140000|2022-02-17 16:09:00|342.35|340.55|342.82|341.02|342.82|341.02|342.35|340.55|0
1645114150000|2022-02-17 16:09:10|343.06|341.26|343.29|341.49|343.53|341.73|343.06|341.26|0
1645114160000|2022-02-17 16:09:20|343.06|341.26|343.18|341.38|343.53|341.73|343.06|341.26|0
1645114170000|2022-02-17 16:09:30|343.06|341.26|343.06|341.26|343.29|341.49|342.58|340.78|0
1645114180000|2022-02-17 16:09:40|342.82|341.02|342.58|340.78|343.06|341.26|342.58|340.78|0
1645114190000|2022-02-17 16:09:50|344.01|342.21|343.53|341.73|344.01|342.21|343.29|341.49|0
1645114200000|2022-02-17 16:10:00|343.42|341.62|342.82|341.02|343.42|341.62|342.82|341.02|0
1645114210000|2022-02-17 16:10:10|342.58|340.78|341.76|339.96|342.58|340.78|341.76|339.96|0
1645114220000|2022-02-17 16:10:20|341.87|340.07|341.87|340.07|341.87|340.07|341.64|339.84|0
1645114230000|2022-02-17 16:10:30|342.11|340.31|342.11|340.31|342.35|340.55|342.11|340.31|0
1645114240000|2022-02-17 16:10:40|341.87|340.07|342.35|340.55|342.35|340.55|341.4|339.6|0
1645114250000|2022-02-17 16:10:50|342.82|341.02|341.4|339.6|342.82|341.02|341.4|339.6|0
1645114260000|2022-02-17 16:11:00|341.87|340.07|342.47|340.67|342.58|340.78|341.87|340.07|0
1645114270000|2022-02-17 16:11:10|342.11|340.31|342.82|341.02|342.82|341.02|342.11|340.31|0
1645114280000|2022-02-17 16:11:20|342.71|340.91|341.87|340.07|342.71|340.91|341.87|340.07|0
1645114290000|2022-02-17 16:11:30|341.64|339.84|342.11|340.31|342.11|340.31|341.64|339.84|0
1645114300000|2022-02-17 16:11:40|342.35|340.55|342.35|340.55|342.58|340.78|342.11|340.31|0
1645114310000|2022-02-17 16:11:50|342.58|340.78|342.35|340.55|342.58|340.78|342.35|340.55|0
1645114320000|2022-02-17 16:12:00|341.87|340.07|341.16|339.36|341.87|340.07|341.16|339.36|0
1645114330000|2022-02-17 16:12:10|341.05|339.25|340.45|338.65|341.4|339.6|340.45|338.65|0
1645114340000|2022-02-17 16:12:20|340.69|338.89|340.69|338.89|340.93|339.13|340.69|338.89|0
1645114350000|2022-02-17 16:12:30|340.45|338.65|341.16|339.36|341.16|339.36|340.45|338.65|0
1645114360000|2022-02-17 16:12:40|341.64|339.84|340.93|339.13|341.64|339.84|340.93|339.13|0
1645114370000|2022-02-17 16:12:50|340.45|338.65|339.74|337.94|340.45|338.65|339.74|337.94|0
1645114380000|2022-02-17 16:13:00|339.27|337.47|338.56|336.76|339.27|337.47|338.33|336.53|0
1645114390000|2022-02-17 16:13:10|338.8|337|339.51|337.71|339.51|337.71|338.8|337|0
1645114400000|2022-02-17 16:13:20|339.16|337.36|339.27|337.47|339.51|337.71|339.16|337.36|0
1645114410000|2022-02-17 16:13:30|339.03|337.23|339.03|337.23|339.27|337.47|338.8|337|0
1645114420000|2022-02-17 16:13:40|339.27|337.47|337.85|336.05|339.27|337.47|337.85|336.05|0
1645114430000|2022-02-17 16:13:50|337.38|335.58|336.67|334.87|337.38|335.58|336.67|334.87|0
1645114440000|2022-02-17 16:14:00|336.44|334.64|336.2|334.4|336.67|334.87|336.2|334.4|0
1645114450000|2022-02-17 16:14:10|337.14|335.34|337.85|336.05|337.85|336.05|337.14|335.34|0
1645114460000|2022-02-17 16:14:20|337.62|335.82|338.09|336.29|338.09|336.29|337.62|335.82|0
1645114470000|2022-02-17 16:14:30|338.32|336.52|337.62|335.82|338.32|336.52|337.62|335.82|0
1645114480000|2022-02-17 16:14:40|337.38|335.58|337.38|335.58|337.62|335.82|337.38|335.58|0
1645114490000|2022-02-17 16:14:50|337.62|335.82|337.62|335.82|337.85|336.05|337.62|335.82|0
1645114500000|2022-02-17 16:15:00|338.09|336.29|338.56|336.76|338.56|336.76|338.09|336.29|0
1645114510000|2022-02-17 16:15:10|338.32|336.52|338.09|336.29|338.56|336.76|338.09|336.29|0
1645114520000|2022-02-17 16:15:20|338.32|336.52|337.62|335.82|338.32|336.52|337.62|335.82|0
1645114530000|2022-02-17 16:15:30|338.32|336.52|338.32|336.52|338.32|336.52|338.09|336.29|0
1645114540000|2022-02-17 16:15:40|338.56|336.76|338.09|336.29|338.56|336.76|338.09|336.29|0
1645114550000|2022-02-17 16:15:50|338.32|336.52|338.56|336.76|339.03|337.23|338.32|336.52|0
1645114560000|2022-02-17 16:16:00|338.8|337|338.8|337|338.8|337|338.32|336.52|0
1645114570000|2022-02-17 16:16:10|339.03|337.23|339.51|337.71|339.51|337.71|339.03|337.23|0
1645114580000|2022-02-17 16:16:20|339.03|337.23|339.03|337.23|339.03|337.23|338.8|337|0
1645114590000|2022-02-17 16:16:30|339.27|337.47|338.8|337|339.27|337.47|338.8|337|0
1645114600000|2022-02-17 16:16:40|338.56|336.76|338.56|336.76|338.56|336.76|338.32|336.52|0
1645114610000|2022-02-17 16:16:50|338.32|336.52|338.09|336.29|338.32|336.52|337.97|336.17|0
1645114620000|2022-02-17 16:17:00|338.32|336.52|337.85|336.05|338.32|336.52|337.85|336.05|0
1645114630000|2022-02-17 16:17:10|337.62|335.82|337.38|335.58|337.62|335.82|337.38|335.58|0
1645114640000|2022-02-17 16:17:20|337.5|335.7|337.14|335.34|337.5|335.7|337.14|335.34|0
1645114650000|2022-02-17 16:17:30|337.27|335.47|336.2|334.4|337.27|335.47|336.2|334.4|0
1645114660000|2022-02-17 16:17:40|335.26|333.46|335.73|333.93|335.73|333.93|335.26|333.46|0
1645114670000|2022-02-17 16:17:50|335.49|333.69|335.96|334.16|335.96|334.16|335.26|333.46|0
1645114680000|2022-02-17 16:18:00|335.26|333.46|335.02|333.22|335.26|333.46|335.02|333.22|0
1645114690000|2022-02-17 16:18:10|334.55|332.75|334.31|332.51|334.55|332.75|334.31|332.51|0
1645114700000|2022-02-17 16:18:20|334.08|332.28|334.55|332.75|334.55|332.75|334.08|332.28|0
1645114710000|2022-02-17 16:18:30|334.31|332.51|334.55|332.75|334.55|332.75|334.31|332.51|0
1645114720000|2022-02-17 16:18:40|334.78|332.98|334.31|332.51|334.78|332.98|334.31|332.51|0
1645114730000|2022-02-17 16:18:50|334.08|332.28|334.78|332.98|334.78|332.98|334.08|332.28|0
1645114740000|2022-02-17 16:19:00|335.73|333.93|335.96|334.16|335.96|334.16|335.73|333.93|0
1645114750000|2022-02-17 16:19:10|335.73|333.93|335.96|334.16|336.09|334.29|335.73|333.93|0
1645114760000|2022-02-17 16:19:20|336.2|334.4|336.43|334.63|336.43|334.63|336.2|334.4|0
1645114770000|2022-02-17 16:19:30|336.2|334.4|335.96|334.16|336.2|334.4|335.96|334.16|0
1645114780000|2022-02-17 16:19:40|336.2|334.4|336.43|334.63|336.43|334.63|336.2|334.4|0
1645114800000|2022-02-17 16:20:00|336.67|334.87|336.91|335.11|336.91|335.11|336.43|334.63|0
1645114810000|2022-02-17 16:20:10|336.67|334.87|336.43|334.63|336.91|335.11|336.43|334.63|0
1645114820000|2022-02-17 16:20:20|336.67|334.87|336.67|334.87|336.67|334.87|336.2|334.4|0
1645114830000|2022-02-17 16:20:30|336.2|334.4|337.14|335.34|337.14|335.34|336.2|334.4|0
1645114840000|2022-02-17 16:20:40|337.61|335.81|337.38|335.58|337.61|335.81|337.38|335.58|0
1645114850000|2022-02-17 16:20:50|337.03|335.23|337.03|335.23|337.38|335.58|337.03|335.23|0
1645114860000|2022-02-17 16:21:00|337.14|335.34|336.67|334.87|337.14|335.34|336.67|334.87|0
1645114870000|2022-02-17 16:21:10|336.91|335.11|336.91|335.11|337.14|335.34|336.91|335.11|0
1645114880000|2022-02-17 16:21:20|336.67|334.87|337.14|335.34|337.14|335.34|336.67|334.87|0
1645114890000|2022-02-17 16:21:30|337.38|335.58|337.61|335.81|337.85|336.05|337.38|335.58|0
1645114900000|2022-02-17 16:21:40|337.38|335.58|337.85|336.05|337.85|336.05|337.38|335.58|0
1645114910000|2022-02-17 16:21:50|337.61|335.81|337.38|335.58|337.61|335.81|337.38|335.58|0
1645114920000|2022-02-17 16:22:00|337.26|335.46|336.91|335.11|337.26|335.46|336.67|334.87|0
1645114930000|2022-02-17 16:22:10|336.67|334.87|335.96|334.16|336.67|334.87|335.96|334.16|0
1645114940000|2022-02-17 16:22:20|335.73|333.93|336.43|334.63|336.43|334.63|335.73|333.93|0
1645114950000|2022-02-17 16:22:30|336.32|334.52|336.43|334.63|336.43|334.63|336.32|334.52|0
1645114960000|2022-02-17 16:22:40|336.67|334.87|337.14|335.34|337.14|335.34|336.67|334.87|0
1645114970000|2022-02-17 16:22:50|337.38|335.58|337.03|335.23|337.38|335.58|337.03|335.23|0
1645114980000|2022-02-17 16:23:00|336.91|335.11|336.91|335.11|337.14|335.34|336.67|334.87|0
1645114990000|2022-02-17 16:23:10|336.67|334.87|336.67|334.87|336.67|334.87|336.67|334.87|0
1645115000000|2022-02-17 16:23:20|336.43|334.63|336.67|334.87|336.67|334.87|336.43|334.63|0
1645115010000|2022-02-17 16:23:30|336.91|335.11|337.85|336.05|337.85|336.05|336.91|335.11|0
1645115020000|2022-02-17 16:23:40|338.09|336.29|337.61|335.81|338.09|336.29|337.61|335.81|0
1645115030000|2022-02-17 16:23:50|337.74|335.94|338.09|336.29|338.09|336.29|337.61|335.81|0
1645115040000|2022-02-17 16:24:00|338.32|336.52|338.79|336.99|338.79|336.99|338.32|336.52|0
1645115050000|2022-02-17 16:24:10|339.03|337.23|338.79|336.99|339.03|337.23|338.56|336.76|0
1645115060000|2022-02-17 16:24:20|339.27|337.47|339.5|337.7|339.5|337.7|339.27|337.47|0
1645115070000|2022-02-17 16:24:30|339.74|337.94|339.98|338.18|339.98|338.18|339.74|337.94|0
1645115080000|2022-02-17 16:24:40|340.21|338.41|340.21|338.41|340.45|338.65|340.21|338.41|0
1645115090000|2022-02-17 16:24:50|340.45|338.65|340.45|338.65|340.45|338.65|339.98|338.18|0
1645115100000|2022-02-17 16:25:00|340.69|338.89|339.98|338.18|340.69|338.89|339.74|337.94|0
1645115110000|2022-02-17 16:25:10|340.21|338.41|340.34|338.54|340.34|338.54|339.98|338.18|0
1645115120000|2022-02-17 16:25:20|339.98|338.18|339.63|337.83|339.98|338.18|339.63|337.83|0
1645115130000|2022-02-17 16:25:30|338.79|336.99|339.39|337.59|339.39|337.59|338.79|336.99|0
1645115140000|2022-02-17 16:25:40|339.5|337.7|339.03|337.23|339.5|337.7|338.79|336.99|0
1645115150000|2022-02-17 16:25:50|338.79|336.99|338.79|336.99|338.79|336.99|338.79|336.99|0
1645115160000|2022-02-17 16:26:00|338.32|336.52|338.32|336.52|338.32|336.52|337.97|336.17|0
1645115170000|2022-02-17 16:26:10|338.09|336.29|337.38|335.58|338.09|336.29|337.14|335.34|0
1645115180000|2022-02-17 16:26:20|338.09|336.29|337.85|336.05|338.09|336.29|337.85|336.05|0
1645115190000|2022-02-17 16:26:30|337.61|335.81|337.85|336.05|337.85|336.05|337.5|335.7|0
1645115200000|2022-02-17 16:26:40|337.61|335.81|337.14|335.34|337.61|335.81|336.9|335.1|0
1645115210000|2022-02-17 16:26:50|337.38|335.58|337.26|335.46|337.61|335.81|336.9|335.1|0
1645115220000|2022-02-17 16:27:00|337.14|335.34|336.67|334.87|337.14|335.34|336.67|334.87|0
1645115230000|2022-02-17 16:27:10|336.56|334.76|336.43|334.63|336.56|334.76|336.43|334.63|0
1645115240000|2022-02-17 16:27:20|336.67|334.87|335.72|333.92|336.67|334.87|335.72|333.92|0
1645115250000|2022-02-17 16:27:30|335.96|334.16|335.61|333.81|335.96|334.16|335.49|333.69|0
1645115260000|2022-02-17 16:27:40|335.49|333.69|335.49|333.69|335.72|333.92|335.49|333.69|0
1645115270000|2022-02-17 16:27:50|335.72|333.92|336.43|334.63|336.43|334.63|335.72|333.92|0
1645115280000|2022-02-17 16:28:00|336.67|334.87|336.2|334.4|336.9|335.1|336.2|334.4|0
1645115290000|2022-02-17 16:28:10|336.43|334.63|336.9|335.1|336.9|335.1|336.43|334.63|0
1645115300000|2022-02-17 16:28:20|336.67|334.87|336.9|335.1|336.9|335.1|336.67|334.87|0
1645115310000|2022-02-17 16:28:30|337.14|335.34|336.9|335.1|337.14|335.34|336.9|335.1|0
1645115320000|2022-02-17 16:28:40|337.14|335.34|337.14|335.34|337.61|335.81|337.14|335.34|0
1645115330000|2022-02-17 16:28:50|337.38|335.58|337.03|335.23|337.38|335.58|337.03|335.23|0
1645115340000|2022-02-17 16:29:00|336.67|334.87|335.96|334.16|336.67|334.87|335.96|334.16|0
1645115350000|2022-02-17 16:29:10|336.67|334.87|335.96|334.16|336.67|334.87|335.96|334.16|0
1645115360000|2022-02-17 16:29:20|335.72|333.92|337.14|335.34|337.14|335.34|335.72|333.92|0
1645115370000|2022-02-17 16:29:30|337.61|335.81|338.08|336.28|338.08|336.28|337.61|335.81|0
1645115390000|2022-02-17 16:29:50|337.85|336.05|337.61|335.81|337.85|336.05|337.61|335.81|0
1645115400000|2022-02-17 16:30:00|337.38|335.58|337.61|335.81|338.32|336.52|337.38|335.58|0
1645115410000|2022-02-17 16:30:10|336.79|334.99|337.5|335.7|337.5|335.7|336.79|334.99|0
1645115420000|2022-02-17 16:30:20|337.61|335.81|338.32|336.52|338.32|336.52|337.61|335.81|0
1645115430000|2022-02-17 16:30:30|338.08|336.28|337.85|336.05|338.32|336.52|337.85|336.05|0
1645115440000|2022-02-17 16:30:40|338.56|336.76|338.79|336.99|338.79|336.99|338.56|336.76|0
1645115450000|2022-02-17 16:30:50|338.56|336.76|338.79|336.99|338.79|336.99|338.56|336.76|0
1645115460000|2022-02-17 16:31:00|338.68|336.88|338.32|336.52|338.68|336.88|338.32|336.52|0
1645115470000|2022-02-17 16:31:10|338.08|336.28|338.08|336.28|338.32|336.52|337.85|336.05|0
1645115480000|2022-02-17 16:31:20|338.32|336.52|338.79|336.99|339.03|337.23|338.32|336.52|0
1645115490000|2022-02-17 16:31:30|338.56|336.76|338.44|336.64|338.56|336.76|338.32|336.52|0
1645115500000|2022-02-17 16:31:40|337.85|336.05|338.08|336.28|338.32|336.52|337.85|336.05|0
1645115510000|2022-02-17 16:31:50|337.85|336.05|338.08|336.28|338.08|336.28|337.85|336.05|0
1645115520000|2022-02-17 16:32:00|337.85|336.05|337.38|335.58|337.85|336.05|337.38|335.58|0
1645115530000|2022-02-17 16:32:10|337.26|335.46|336.79|334.99|337.26|335.46|336.79|334.99|0
1645115540000|2022-02-17 16:32:20|336.9|335.1|337.14|335.34|337.38|335.58|336.9|335.1|0
1645115550000|2022-02-17 16:32:30|337.61|335.81|337.14|335.34|337.61|335.81|336.9|335.1|0
1645115560000|2022-02-17 16:32:40|337.38|335.58|337.85|336.05|337.85|336.05|337.38|335.58|0
1645115570000|2022-02-17 16:32:50|338.08|336.28|337.61|335.81|338.08|336.28|337.61|335.81|0
1645115580000|2022-02-17 16:33:00|338.32|336.52|338.32|336.52|338.56|336.76|337.85|336.05|0
1645115590000|2022-02-17 16:33:10|338.79|336.99|339.74|337.94|339.74|337.94|338.79|336.99|0
1645115600000|2022-02-17 16:33:20|339.5|337.7|339.5|337.7|339.5|337.7|339.5|337.7|0
1645115610000|2022-02-17 16:33:30|339.74|337.94|339.97|338.17|339.97|338.17|339.74|337.94|0
1645115620000|2022-02-17 16:33:40|339.26|337.46|339.97|338.17|339.97|338.17|339.26|337.46|0
1645115630000|2022-02-17 16:33:50|340.21|338.41|339.97|338.17|340.21|338.41|339.97|338.17|0
1645115640000|2022-02-17 16:34:00|340.21|338.41|340.21|338.41|340.21|338.41|339.74|337.94|0
1645115650000|2022-02-17 16:34:10|339.97|338.17|339.5|337.7|339.97|338.17|339.26|337.46|0
1645115660000|2022-02-17 16:34:20|339.26|337.46|339.03|337.23|339.26|337.46|338.91|337.11|0
1645115670000|2022-02-17 16:34:30|339.26|337.46|339.03|337.23|339.26|337.46|339.03|337.23|0
1645115680000|2022-02-17 16:34:40|338.79|336.99|339.03|337.23|339.03|337.23|338.79|336.99|0
1645115690000|2022-02-17 16:34:50|339.26|337.46|339.26|337.46|339.5|337.7|339.26|337.46|0
1645115700000|2022-02-17 16:35:00|338.08|336.28|337.61|335.81|338.08|336.28|337.61|335.81|0
1645115710000|2022-02-17 16:35:10|337.85|336.05|337.37|335.57|337.85|336.05|337.37|335.57|0
1645115720000|2022-02-17 16:35:20|337.61|335.81|337.37|335.57|337.61|335.81|337.37|335.57|0
1645115730000|2022-02-17 16:35:30|337.14|335.34|337.85|336.05|337.85|336.05|337.14|335.34|0
1645115740000|2022-02-17 16:35:40|338.08|336.28|338.32|336.52|338.32|336.52|337.85|336.05|0
1645115750000|2022-02-17 16:35:50|337.85|336.05|338.32|336.52|338.32|336.52|337.85|336.05|0
1645115760000|2022-02-17 16:36:00|338.08|336.28|337.73|335.93|338.08|336.28|337.73|335.93|0
1645115770000|2022-02-17 16:36:10|337.85|336.05|338.56|336.76|338.56|336.76|337.85|336.05|0
1645115780000|2022-02-17 16:36:20|338.79|336.99|338.32|336.52|339.03|337.23|338.32|336.52|0
1645115790000|2022-02-17 16:36:30|338.08|336.28|338.08|336.28|338.44|336.64|338.08|336.28|0
1645115800000|2022-02-17 16:36:40|338.56|336.76|338.79|336.99|338.79|336.99|338.56|336.76|0
1645115810000|2022-02-17 16:36:50|339.03|337.23|339.03|337.23|339.5|337.7|339.03|337.23|0
1645115820000|2022-02-17 16:37:00|339.26|337.46|338.79|336.99|339.26|337.46|338.56|336.76|0
1645115830000|2022-02-17 16:37:10|338.68|336.88|339.26|337.46|339.26|337.46|338.68|336.88|0
1645115840000|2022-02-17 16:37:20|339.5|337.7|339.5|337.7|340.21|338.41|339.5|337.7|0
1645115850000|2022-02-17 16:37:30|339.26|337.46|339.74|337.94|339.74|337.94|339.26|337.46|0
1645115860000|2022-02-17 16:37:40|339.97|338.17|340.21|338.41|340.21|338.41|339.97|338.17|0
1645115870000|2022-02-17 16:37:50|339.97|338.17|339.97|338.17|339.97|338.17|339.97|338.17|0
1645115880000|2022-02-17 16:38:00|339.74|337.94|339.97|338.17|339.97|338.17|339.74|337.94|0
1645115890000|2022-02-17 16:38:10|339.5|337.7|339.5|337.7|339.62|337.82|339.5|337.7|0
1645115900000|2022-02-17 16:38:20|339.26|337.46|339.97|338.17|339.97|338.17|339.26|337.46|0
1645115910000|2022-02-17 16:38:30|339.86|338.06|339.74|337.94|339.97|338.17|339.74|337.94|0
1645115920000|2022-02-17 16:38:40|339.5|337.7|339.03|337.23|339.5|337.7|339.03|337.23|0
1645115930000|2022-02-17 16:38:50|339.26|337.46|339.5|337.7|339.5|337.7|339.03|337.23|0
1645115940000|2022-02-17 16:39:00|340.1|338.3|341.16|339.36|341.39|339.59|340.1|338.3|0
1645115950000|2022-02-17 16:39:10|341.39|339.59|341.39|339.59|341.63|339.83|341.39|339.59|0
1645115960000|2022-02-17 16:39:20|341.16|339.36|341.63|339.83|341.63|339.83|341.16|339.36|0
1645115970000|2022-02-17 16:39:30|342.1|340.3|341.87|340.07|342.1|340.3|341.87|340.07|0
1645115980000|2022-02-17 16:39:40|342.1|340.3|341.63|339.83|342.1|340.3|341.63|339.83|0
1645115990000|2022-02-17 16:39:50|341.39|339.59|341.39|339.59|341.39|339.59|341.39|339.59|0
1645116000000|2022-02-17 16:40:00|341.16|339.36|341.16|339.36|341.16|339.36|340.92|339.12|0
1645116010000|2022-02-17 16:40:10|341.39|339.59|340.92|339.12|341.39|339.59|340.92|339.12|0
1645116020000|2022-02-17 16:40:20|340.81|339.01|341.16|339.36|341.16|339.36|340.81|339.01|0
1645116030000|2022-02-17 16:40:30|340.68|338.88|340.45|338.65|340.68|338.88|340.45|338.65|0
1645116040000|2022-02-17 16:40:40|340.68|338.88|341.16|339.36|341.16|339.36|340.68|338.88|0
1645116050000|2022-02-17 16:40:50|340.92|339.12|341.16|339.36|341.16|339.36|340.92|339.12|0
1645116060000|2022-02-17 16:41:00|341.39|339.59|340.68|338.88|341.39|339.59|340.68|338.88|0
1645116070000|2022-02-17 16:41:10|341.28|339.48|341.16|339.36|341.28|339.48|340.92|339.12|0
1645116080000|2022-02-17 16:41:20|340.92|339.12|340.68|338.88|340.92|339.12|340.68|338.88|0
1645116090000|2022-02-17 16:41:30|340.92|339.12|339.97|338.17|340.92|339.12|339.97|338.17|0
1645116100000|2022-02-17 16:41:40|339.74|337.94|340.92|339.12|340.92|339.12|339.74|337.94|0
1645116110000|2022-02-17 16:41:50|341.15|339.35|340.92|339.12|341.63|339.83|340.92|339.12|0
1645116120000|2022-02-17 16:42:00|340.57|338.77|340.68|338.88|340.68|338.88|340.45|338.65|0
1645116130000|2022-02-17 16:42:10|340.57|338.77|339.97|338.17|340.57|338.77|339.97|338.17|0
1645116140000|2022-02-17 16:42:20|340.09|338.29|340.09|338.29|340.09|338.29|340.09|338.29|0
1645116150000|2022-02-17 16:42:30|339.97|338.17|340.92|339.12|340.92|339.12|339.97|338.17|0
1645116160000|2022-02-17 16:42:40|341.28|339.48|340.92|339.12|341.28|339.48|340.92|339.12|0
1645116170000|2022-02-17 16:42:50|340.44|338.64|340.68|338.88|340.68|338.88|340.44|338.64|0
1645116180000|2022-02-17 16:43:00|340.92|339.12|339.5|337.7|340.92|339.12|339.5|337.7|0
1645116190000|2022-02-17 16:43:10|339.74|337.94|339.97|338.17|339.97|338.17|339.74|337.94|0
1645116200000|2022-02-17 16:43:20|339.74|337.94|339.5|337.7|339.74|337.94|339.03|337.23|0
1645116210000|2022-02-17 16:43:30|339.26|337.46|339.26|337.46|339.26|337.46|339.03|337.23|0
1645116220000|2022-02-17 16:43:40|339.5|337.7|339.26|337.46|339.5|337.7|339.15|337.35|0
1645116230000|2022-02-17 16:43:50|339.03|337.23|339.5|337.7|339.74|337.94|339.03|337.23|0
1645116240000|2022-02-17 16:44:00|339.26|337.46|339.03|337.23|339.26|337.46|338.79|336.99|0
1645116250000|2022-02-17 16:44:10|339.26|337.46|339.26|337.46|339.26|337.46|339.03|337.23|0
1645116260000|2022-02-17 16:44:20|339.03|337.23|338.32|336.52|339.03|337.23|338.32|336.52|0
1645116270000|2022-02-17 16:44:30|338.55|336.75|338.79|336.99|339.03|337.23|338.55|336.75|0
1645116280000|2022-02-17 16:44:40|339.26|337.46|339.5|337.7|339.5|337.7|339.26|337.46|0
1645116290000|2022-02-17 16:44:50|339.62|337.82|339.73|337.93|339.73|337.93|339.5|337.7|0
1645116300000|2022-02-17 16:45:00|340.21|338.41|340.57|338.77|340.57|338.77|340.21|338.41|0
1645116310000|2022-02-17 16:45:10|340.92|339.12|340.21|338.41|340.92|339.12|340.21|338.41|0
1645116320000|2022-02-17 16:45:20|340.68|338.88|340.68|338.88|340.68|338.88|340.44|338.64|0
1645116330000|2022-02-17 16:45:30|340.8|339|340.44|338.64|340.8|339|340.44|338.64|0
1645116340000|2022-02-17 16:45:40|340.21|338.41|340.21|338.41|340.68|338.88|340.21|338.41|0
1645116350000|2022-02-17 16:45:50|339.97|338.17|339.97|338.17|339.97|338.17|339.97|338.17|0
1645116360000|2022-02-17 16:46:00|339.62|337.82|339.73|337.93|339.73|337.93|339.5|337.7|0
1645116370000|2022-02-17 16:46:10|339.5|337.7|339.26|337.46|339.5|337.7|339.26|337.46|0
1645116380000|2022-02-17 16:46:20|339.03|337.23|339.03|337.23|339.03|337.23|338.79|336.99|0
1645116390000|2022-02-17 16:46:30|338.79|336.99|338.08|336.28|338.79|336.99|338.08|336.28|0
1645116400000|2022-02-17 16:46:40|337.84|336.04|337.37|335.57|337.84|336.04|337.37|335.57|0
1645116410000|2022-02-17 16:46:50|337.61|335.81|337.37|335.57|337.61|335.81|337.37|335.57|0
1645116420000|2022-02-17 16:47:00|337.84|336.04|338.08|336.28|338.32|336.52|337.84|336.04|0
1645116430000|2022-02-17 16:47:10|337.61|335.81|337.61|335.81|337.84|336.04|337.61|335.81|0
1645116440000|2022-02-17 16:47:20|337.84|336.04|337.61|335.81|337.84|336.04|337.61|335.81|0
1645116450000|2022-02-17 16:47:30|337.14|335.34|336.66|334.86|337.14|335.34|336.66|334.86|0
1645116460000|2022-02-17 16:47:40|336.9|335.1|337.14|335.34|337.37|335.57|336.9|335.1|0
1645116470000|2022-02-17 16:47:50|337.37|335.57|337.02|335.22|337.61|335.81|337.02|335.22|0
1645116480000|2022-02-17 16:48:00|336.43|334.63|336.43|334.63|336.66|334.86|336.43|334.63|0
1645116490000|2022-02-17 16:48:10|336.66|334.86|336.66|334.86|336.66|334.86|336.19|334.39|0
1645116500000|2022-02-17 16:48:20|337.13|335.33|336.9|335.1|337.13|335.33|336.9|335.1|0
1645116510000|2022-02-17 16:48:30|337.13|335.33|337.61|335.81|337.84|336.04|337.13|335.33|0
1645116520000|2022-02-17 16:48:40|337.26|335.46|337.13|335.33|337.26|335.46|337.13|335.33|0
1645116530000|2022-02-17 16:48:50|336.9|335.1|335.25|333.45|336.9|335.1|335.25|333.45|0
1645116540000|2022-02-17 16:49:00|334.54|332.74|333.36|331.56|334.54|332.74|333.36|331.56|0
1645116550000|2022-02-17 16:49:10|332.66|330.86|331.95|330.15|332.66|330.86|331.95|330.15|0
1645116560000|2022-02-17 16:49:20|332.31|330.51|333.36|331.56|333.36|331.56|332.31|330.51|0
1645116570000|2022-02-17 16:49:30|332.89|331.09|332.89|331.09|332.89|331.09|332.66|330.86|0
1645116580000|2022-02-17 16:49:40|332.19|330.39|332.42|330.62|332.42|330.62|331.71|329.91|0
1645116590000|2022-02-17 16:49:50|332.18|330.38|331.48|329.68|332.18|330.38|331.48|329.68|0
1645116600000|2022-02-17 16:50:00|331.95|330.15|332.66|330.86|332.89|331.09|331.95|330.15|0
1645116610000|2022-02-17 16:50:10|332.42|330.62|332.89|331.09|333.13|331.33|332.42|330.62|0
1645116620000|2022-02-17 16:50:20|333.13|331.33|332.89|331.09|333.13|331.33|332.66|330.86|0
1645116630000|2022-02-17 16:50:30|332.42|330.62|332.66|330.86|332.66|330.86|331.95|330.15|0
1645116640000|2022-02-17 16:50:40|332.42|330.62|332.89|331.09|332.89|331.09|332.42|330.62|0
1645116650000|2022-02-17 16:50:50|332.78|330.98|332.78|330.98|332.78|330.98|332.78|330.98|0
1645116660000|2022-02-17 16:51:00|332.66|330.86|332.89|331.09|333.13|331.33|332.66|330.86|0
1645116670000|2022-02-17 16:51:10|332.66|330.86|333.13|331.33|333.36|331.56|332.66|330.86|0
1645116680000|2022-02-17 16:51:20|333.36|331.56|333.36|331.56|333.6|331.8|333.36|331.56|0
1645116690000|2022-02-17 16:51:30|333.6|331.8|333.83|332.03|333.83|332.03|333.6|331.8|0
1645116700000|2022-02-17 16:51:40|333.6|331.8|333.96|332.16|334.3|332.5|333.6|331.8|0
1645116710000|2022-02-17 16:51:50|333.83|332.03|333.83|332.03|334.07|332.27|333.83|332.03|0
1645116720000|2022-02-17 16:52:00|334.54|332.74|333.83|332.03|334.54|332.74|333.83|332.03|0
1645116730000|2022-02-17 16:52:10|334.3|332.5|334.54|332.74|334.54|332.74|334.3|332.5|0
1645116740000|2022-02-17 16:52:20|334.77|332.97|334.54|332.74|334.77|332.97|334.54|332.74|0
1645116750000|2022-02-17 16:52:30|334.77|332.97|334.77|332.97|335.01|333.21|334.77|332.97|0
1645116760000|2022-02-17 16:52:40|335.01|333.21|334.54|332.74|335.25|333.45|334.54|332.74|0
1645116770000|2022-02-17 16:52:50|334.77|332.97|335.01|333.21|335.25|333.45|334.77|332.97|0
1645116780000|2022-02-17 16:53:00|335.25|333.45|335.25|333.45|335.48|333.68|335.25|333.45|0
1645116790000|2022-02-17 16:53:10|335.01|333.21|334.54|332.74|335.01|333.21|334.54|332.74|0
1645116800000|2022-02-17 16:53:20|335.01|333.21|335.48|333.68|335.48|333.68|335.01|333.21|0
1645116810000|2022-02-17 16:53:30|335.72|333.92|335.25|333.45|335.72|333.92|335.01|333.21|0
1645116820000|2022-02-17 16:53:40|335.01|333.21|335.72|333.92|335.72|333.92|334.77|332.97|0
1645116830000|2022-02-17 16:53:50|335.95|334.15|335.95|334.15|335.95|334.15|335.95|334.15|0
1645116840000|2022-02-17 16:54:00|335.72|333.92|336.19|334.39|336.19|334.39|335.72|333.92|0
1645116850000|2022-02-17 16:54:10|335.48|333.68|335.37|333.57|335.48|333.68|335.25|333.45|0
1645116860000|2022-02-17 16:54:20|335.48|333.68|335.48|333.68|335.48|333.68|335.25|333.45|0
1645116870000|2022-02-17 16:54:30|335.6|333.8|336.19|334.39|336.19|334.39|335.6|333.8|0
1645116880000|2022-02-17 16:54:40|336.43|334.63|335.95|334.15|336.66|334.86|335.95|334.15|0
1645116890000|2022-02-17 16:54:50|336.19|334.39|336.66|334.86|336.66|334.86|336.19|334.39|0
1645116900000|2022-02-17 16:55:00|336.19|334.39|336.19|334.39|336.19|334.39|336.19|334.39|0
1645116910000|2022-02-17 16:55:10|335.84|334.04|336.19|334.39|336.19|334.39|335.84|334.04|0
1645116920000|2022-02-17 16:55:20|335.95|334.15|336.19|334.39|336.19|334.39|335.95|334.15|0
1645116930000|2022-02-17 16:55:30|335.72|333.92|335.72|333.92|335.95|334.15|335.72|333.92|0
1645116940000|2022-02-17 16:55:40|335.6|333.8|335.95|334.15|335.95|334.15|335.6|333.8|0
1645116950000|2022-02-17 16:55:50|335.72|333.92|335.95|334.15|335.95|334.15|335.72|333.92|0
1645116960000|2022-02-17 16:56:00|335.72|333.92|335.48|333.68|335.72|333.92|335.25|333.45|0
1645116970000|2022-02-17 16:56:10|335.95|334.15|335.72|333.92|335.95|334.15|335.72|333.92|0
1645116980000|2022-02-17 16:56:20|335.95|334.15|336.19|334.39|336.19|334.39|335.95|334.15|0
1645116990000|2022-02-17 16:56:30|335.95|334.15|335.72|333.92|335.95|334.15|335.72|333.92|0
1645117000000|2022-02-17 16:56:40|335.84|334.04|336.08|334.28|336.08|334.28|335.84|334.04|0
1645117010000|2022-02-17 16:56:50|335.72|333.92|336.42|334.62|336.42|334.62|335.72|333.92|0
1645117020000|2022-02-17 16:57:00|336.19|334.39|336.66|334.86|336.66|334.86|336.19|334.39|0
1645117030000|2022-02-17 16:57:10|337.13|335.33|337.37|335.57|337.37|335.57|337.13|335.33|0
1645117040000|2022-02-17 16:57:20|337.13|335.33|337.84|336.04|337.84|336.04|337.13|335.33|0
1645117050000|2022-02-17 16:57:30|338.08|336.28|338.31|336.51|338.79|336.99|337.6|335.8|0
1645117060000|2022-02-17 16:57:40|337.84|336.04|338.31|336.51|338.31|336.51|337.84|336.04|0
1645117070000|2022-02-17 16:57:50|338.08|336.28|338.08|336.28|338.08|336.28|337.84|336.04|0
1645117080000|2022-02-17 16:58:00|338.31|336.51|338.55|336.75|338.79|336.99|338.31|336.51|0
1645117090000|2022-02-17 16:58:10|338.79|336.99|339.26|337.46|339.26|337.46|338.79|336.99|0
1645117100000|2022-02-17 16:58:20|339.02|337.22|339.26|337.46|339.26|337.46|339.02|337.22|0
1645117110000|2022-02-17 16:58:30|339.49|337.69|339.49|337.69|339.73|337.93|339.49|337.69|0
1645117120000|2022-02-17 16:58:40|339.26|337.46|338.79|336.99|339.49|337.69|338.79|336.99|0
1645117130000|2022-02-17 16:58:50|338.55|336.75|338.55|336.75|338.79|336.99|338.31|336.51|0
1645117140000|2022-02-17 16:59:00|338.79|336.99|338.31|336.51|338.79|336.99|338.31|336.51|0
1645117150000|2022-02-17 16:59:10|338.08|336.28|338.31|336.51|338.31|336.51|337.6|335.8|0
1645117160000|2022-02-17 16:59:20|338.08|336.28|339.26|337.46|339.26|337.46|338.08|336.28|0
1645117170000|2022-02-17 16:59:30|340.2|338.4|340.2|338.4|340.2|338.4|339.97|338.17|0
1645117180000|2022-02-17 16:59:40|339.73|337.93|340.2|338.4|340.2|338.4|339.73|337.93|0
1645117190000|2022-02-17 16:59:50|339.97|338.17|339.49|337.69|339.97|338.17|339.49|337.69|0
1645117200000|2022-02-17 17:00:00|339.73|337.93|339.49|337.69|339.73|337.93|339.49|337.69|0
1645117210000|2022-02-17 17:00:10|338.79|336.99|339.26|337.46|339.26|337.46|338.79|336.99|0
1645117220000|2022-02-17 17:00:20|339.49|337.69|339.97|338.17|339.97|338.17|339.49|337.69|0
1645117230000|2022-02-17 17:00:30|340.44|338.64|340.68|338.88|340.68|338.88|340.2|338.4|0
1645117240000|2022-02-17 17:00:40|340.56|338.76|340.68|338.88|340.68|338.88|340.44|338.64|0
1645117250000|2022-02-17 17:00:50|340.91|339.11|342.1|340.3|342.57|340.77|340.91|339.11|0
1645117260000|2022-02-17 17:01:00|341.27|339.47|341.62|339.82|341.62|339.82|340.91|339.11|0
1645117270000|2022-02-17 17:01:10|341.86|340.06|341.39|339.59|341.86|340.06|341.39|339.59|0
1645117280000|2022-02-17 17:01:20|341.15|339.35|341.15|339.35|341.15|339.35|340.91|339.11|0
1645117290000|2022-02-17 17:01:30|340.91|339.11|340.68|338.88|340.91|339.11|340.68|338.88|0
1645117300000|2022-02-17 17:01:40|340.2|338.4|339.49|337.69|340.2|338.4|339.49|337.69|0
1645117310000|2022-02-17 17:01:50|339.73|337.93|340.2|338.4|340.2|338.4|339.73|337.93|0
1645117320000|2022-02-17 17:02:00|339.97|338.17|339.02|337.22|339.97|338.17|339.02|337.22|0
1645117330000|2022-02-17 17:02:10|338.67|336.87|338.55|336.75|339.02|337.22|338.55|336.75|0
1645117340000|2022-02-17 17:02:20|338.78|336.98|338.78|336.98|338.78|336.98|338.55|336.75|0
1645117350000|2022-02-17 17:02:30|339.02|337.22|337.6|335.8|339.02|337.22|337.6|335.8|0
1645117360000|2022-02-17 17:02:40|337.37|335.57|337.84|336.04|337.84|336.04|337.37|335.57|0
1645117370000|2022-02-17 17:02:50|338.78|336.98|338.08|336.28|338.78|336.98|338.08|336.28|0
1645117380000|2022-02-17 17:03:00|337.84|336.04|338.55|336.75|338.55|336.75|337.6|335.8|0
1645117390000|2022-02-17 17:03:10|338.31|336.51|337.6|335.8|338.31|336.51|337.6|335.8|0
1645117400000|2022-02-17 17:03:20|337.84|336.04|338.08|336.28|338.31|336.51|337.84|336.04|0
1645117410000|2022-02-17 17:03:30|337.84|336.04|338.08|336.28|338.08|336.28|337.6|335.8|0
1645117420000|2022-02-17 17:03:40|338.31|336.51|338.78|336.98|338.78|336.98|338.31|336.51|0
1645117430000|2022-02-17 17:03:50|338.31|336.51|338.55|336.75|338.55|336.75|338.31|336.51|0
1645117440000|2022-02-17 17:04:00|338.31|336.51|338.31|336.51|338.31|336.51|338.08|336.28|0
1645117450000|2022-02-17 17:04:10|337.84|336.04|337.84|336.04|337.84|336.04|337.6|335.8|0
1645117460000|2022-02-17 17:04:20|337.6|335.8|337.37|335.57|337.6|335.8|337.37|335.57|0
1645117470000|2022-02-17 17:04:30|337.13|335.33|337.13|335.33|337.13|335.33|336.89|335.09|0
1645117480000|2022-02-17 17:04:40|337.37|335.57|337.13|335.33|337.37|335.57|337.13|335.33|0
1645117490000|2022-02-17 17:04:50|337.37|335.57|337.25|335.45|337.37|335.57|337.13|335.33|0
1645117500000|2022-02-17 17:05:00|336.89|335.09|336.89|335.09|337.13|335.33|336.89|335.09|0
1645117510000|2022-02-17 17:05:10|337.13|335.33|336.89|335.09|337.13|335.33|336.89|335.09|0
1645117520000|2022-02-17 17:05:20|337.13|335.33|336.66|334.86|337.13|335.33|336.66|334.86|0
1645117530000|2022-02-17 17:05:30|336.42|334.62|336.07|334.27|336.42|334.62|336.07|334.27|0
1645117540000|2022-02-17 17:05:40|335.95|334.15|335.95|334.15|336.19|334.39|335.95|334.15|0
1645117550000|2022-02-17 17:05:50|335.71|333.91|335.95|334.15|336.19|334.39|335.71|333.91|0
1645117560000|2022-02-17 17:06:00|336.42|334.62|336.19|334.39|336.42|334.62|336.19|334.39|0
1645117570000|2022-02-17 17:06:10|335.95|334.15|335.6|333.8|335.95|334.15|335.48|333.68|0
1645117580000|2022-02-17 17:06:20|335.71|333.91|335.95|334.15|335.95|334.15|335.71|333.91|0
1645117590000|2022-02-17 17:06:30|336.19|334.39|336.19|334.39|336.19|334.39|335.95|334.15|0
1645117600000|2022-02-17 17:06:40|336.66|334.86|337.13|335.33|337.13|335.33|336.66|334.86|0
1645117610000|2022-02-17 17:06:50|337.25|335.45|337.6|335.8|337.6|335.8|336.89|335.09|0
1645117620000|2022-02-17 17:07:00|338.07|336.27|338.07|336.27|338.2|336.4|338.07|336.27|0
1645117630000|2022-02-17 17:07:10|338.31|336.51|338.55|336.75|338.55|336.75|338.31|336.51|0
1645117640000|2022-02-17 17:07:20|338.78|336.98|338.78|336.98|338.78|336.98|338.78|336.98|0
1645117650000|2022-02-17 17:07:30|339.02|337.22|338.91|337.11|339.02|337.22|338.91|337.11|0
1645117660000|2022-02-17 17:07:40|339.02|337.22|339.02|337.22|339.49|337.69|339.02|337.22|0
1645117670000|2022-02-17 17:07:50|339.49|337.69|339.49|337.69|339.49|337.69|339.49|337.69|0
1645117680000|2022-02-17 17:08:00|339.97|338.17|340.2|338.4|340.2|338.4|339.97|338.17|0
1645117690000|2022-02-17 17:08:10|339.73|337.93|339.73|337.93|339.73|337.93|339.49|337.69|0
1645117700000|2022-02-17 17:08:20|340.2|338.4|340.2|338.4|340.67|338.87|340.2|338.4|0
1645117710000|2022-02-17 17:08:30|340.44|338.64|340.67|338.87|340.91|339.11|340.44|338.64|0
1645117720000|2022-02-17 17:08:40|340.91|339.11|340.67|338.87|340.91|339.11|340.67|338.87|0
1645117730000|2022-02-17 17:08:50|341.38|339.58|341.15|339.35|341.38|339.58|340.91|339.11|0
1645117740000|2022-02-17 17:09:00|341.38|339.58|341.38|339.58|341.38|339.58|341.38|339.58|0
1645117750000|2022-02-17 17:09:10|341.15|339.35|342.22|340.42|342.22|340.42|341.15|339.35|0
1645117760000|2022-02-17 17:09:20|342.09|340.29|341.62|339.82|342.09|340.29|341.62|339.82|0
1645117770000|2022-02-17 17:09:30|341.38|339.58|341.38|339.58|341.62|339.82|341.38|339.58|0
1645117780000|2022-02-17 17:09:40|341.15|339.35|341.15|339.35|341.38|339.58|341.15|339.35|0
1645117790000|2022-02-17 17:09:50|341.38|339.58|341.38|339.58|341.38|339.58|341.38|339.58|0
1645117800000|2022-02-17 17:10:00|340.91|339.11|342.22|340.42|342.22|340.42|340.91|339.11|0
1645117810000|2022-02-17 17:10:10|342.57|340.77|342.81|341.01|342.81|341.01|342.33|340.53|0
1645117820000|2022-02-17 17:10:20|342.57|340.77|342.33|340.53|342.57|340.77|342.33|340.53|0
1645117830000|2022-02-17 17:10:30|341.62|339.82|341.62|339.82|341.62|339.82|341.38|339.58|0
1645117840000|2022-02-17 17:10:40|341.86|340.06|341.38|339.58|341.86|340.06|341.38|339.58|0
1645117850000|2022-02-17 17:10:50|341.62|339.82|341.62|339.82|341.86|340.06|341.62|339.82|0
1645117860000|2022-02-17 17:11:00|341.15|339.35|341.86|340.06|341.86|340.06|341.15|339.35|0
1645117870000|2022-02-17 17:11:10|340.91|339.11|341.38|339.58|341.38|339.58|340.91|339.11|0
1645117880000|2022-02-17 17:11:20|341.62|339.82|342.33|340.53|342.33|340.53|341.38|339.58|0
1645117890000|2022-02-17 17:11:30|342.57|340.77|342.8|341|343.04|341.24|342.57|340.77|0
1645117900000|2022-02-17 17:11:40|343.04|341.24|342.57|340.77|343.04|341.24|342.57|340.77|0
1645117910000|2022-02-17 17:11:50|342.33|340.53|342.57|340.77|342.57|340.77|342.09|340.29|0
1645117920000|2022-02-17 17:12:00|342.8|341|343.75|341.95|343.75|341.95|342.8|341|0
1645117930000|2022-02-17 17:12:10|343.99|342.19|343.75|341.95|344.23|342.43|343.75|341.95|0
1645117940000|2022-02-17 17:12:20|343.99|342.19|343.75|341.95|343.99|342.19|343.75|341.95|0
1645117950000|2022-02-17 17:12:30|343.64|341.84|343.04|341.24|343.64|341.84|343.04|341.24|0
1645117960000|2022-02-17 17:12:40|342.8|341|342.57|340.77|342.8|341|342.57|340.77|0
1645117970000|2022-02-17 17:12:50|342.8|341|342.33|340.53|342.8|341|342.33|340.53|0
1645117980000|2022-02-17 17:13:00|342.09|340.29|341.62|339.82|342.09|340.29|341.62|339.82|0
1645117990000|2022-02-17 17:13:10|341.86|340.06|341.38|339.58|341.86|340.06|341.38|339.58|0
1645118000000|2022-02-17 17:13:20|341.15|339.35|341.62|339.82|341.62|339.82|341.15|339.35|0
1645118010000|2022-02-17 17:13:30|341.38|339.58|341.62|339.82|341.62|339.82|341.15|339.35|0
1645118020000|2022-02-17 17:13:40|341.15|339.35|340.67|338.87|341.15|339.35|340.67|338.87|0
1645118030000|2022-02-17 17:13:50|340.44|338.64|340.67|338.87|340.8|339|340.44|338.64|0
1645118040000|2022-02-17 17:14:00|340.8|339|340.2|338.4|340.8|339|340.2|338.4|0
1645118050000|2022-02-17 17:14:10|340.44|338.64|340.2|338.4|340.44|338.64|340.2|338.4|0
1645118060000|2022-02-17 17:14:20|340.44|338.64|340.67|338.87|340.67|338.87|340.44|338.64|0
1645118070000|2022-02-17 17:14:30|340.44|338.64|340.67|338.87|340.8|339|340.44|338.64|0
1645118080000|2022-02-17 17:14:40|340.8|339|340.8|339|340.8|339|340.67|338.87|0
1645118090000|2022-02-17 17:14:50|340.67|338.87|340.67|338.87|340.67|338.87|340.44|338.64|0
1645118100000|2022-02-17 17:15:00|340.91|339.11|341.27|339.47|341.38|339.58|340.91|339.11|0
1645118110000|2022-02-17 17:15:10|340.56|338.76|340.2|338.4|340.56|338.76|339.96|338.16|0
1645118120000|2022-02-17 17:15:20|340.44|338.64|340.2|338.4|340.67|338.87|340.2|338.4|0
1645118130000|2022-02-17 17:15:30|340.44|338.64|340.2|338.4|340.44|338.64|340.2|338.4|0
1645118140000|2022-02-17 17:15:40|340.44|338.64|340.2|338.4|340.44|338.64|340.2|338.4|0
1645118150000|2022-02-17 17:15:50|340.91|339.11|341.15|339.35|341.15|339.35|340.91|339.11|0
1645118160000|2022-02-17 17:16:00|341.38|339.58|341.15|339.35|341.38|339.58|340.67|338.87|0
1645118170000|2022-02-17 17:16:10|340.91|339.11|341.15|339.35|341.15|339.35|340.91|339.11|0
1645118180000|2022-02-17 17:16:20|340.91|339.11|340.67|338.87|340.91|339.11|340.2|338.4|0
1645118190000|2022-02-17 17:16:30|339.73|337.93|339.73|337.93|339.96|338.16|339.73|337.93|0
1645118200000|2022-02-17 17:16:40|339.96|338.16|339.73|337.93|339.96|338.16|339.49|337.69|0
1645118210000|2022-02-17 17:16:50|339.96|338.16|339.96|338.16|340.2|338.4|339.96|338.16|0
1645118220000|2022-02-17 17:17:00|339.73|337.93|339.49|337.69|340.2|338.4|339.49|337.69|0
1645118230000|2022-02-17 17:17:10|339.96|338.16|339.96|338.16|339.96|338.16|339.73|337.93|0
1645118240000|2022-02-17 17:17:20|339.73|337.93|339.96|338.16|339.96|338.16|339.49|337.69|0
1645118250000|2022-02-17 17:17:30|339.73|337.93|339.49|337.69|339.73|337.93|339.49|337.69|0
1645118260000|2022-02-17 17:17:40|339.73|337.93|339.49|337.69|339.73|337.93|339.49|337.69|0
1645118270000|2022-02-17 17:17:50|339.73|337.93|339.73|337.93|339.73|337.93|339.73|337.93|0
1645118280000|2022-02-17 17:18:00|339.96|338.16|339.96|338.16|340.2|338.4|339.96|338.16|0
1645118290000|2022-02-17 17:18:10|339.73|337.93|339.96|338.16|340.44|338.64|339.73|337.93|0
1645118300000|2022-02-17 17:18:20|340.44|338.64|340.2|338.4|340.44|338.64|340.2|338.4|0
1645118310000|2022-02-17 17:18:30|340.09|338.29|339.73|337.93|340.09|338.29|339.25|337.45|0
1645118320000|2022-02-17 17:18:40|339.96|338.16|340.2|338.4|340.2|338.4|339.96|338.16|0
1645118330000|2022-02-17 17:18:50|339.96|338.16|339.73|337.93|339.96|338.16|339.73|337.93|0
1645118340000|2022-02-17 17:19:00|339.96|338.16|340.44|338.64|340.44|338.64|339.96|338.16|0
1645118350000|2022-02-17 17:19:10|340.8|339|340.56|338.76|340.8|339|340.44|338.64|0
1645118360000|2022-02-17 17:19:20|340.79|338.99|340.79|338.99|340.79|338.99|340.56|338.76|0
1645118370000|2022-02-17 17:19:30|340.67|338.87|340.67|338.87|340.67|338.87|340.44|338.64|0
1645118380000|2022-02-17 17:19:40|340.44|338.64|340.2|338.4|340.44|338.64|340.2|338.4|0
1645118390000|2022-02-17 17:19:50|340.09|338.29|339.96|338.16|340.09|338.29|339.96|338.16|0
1645118400000|2022-02-17 17:20:00|339.73|337.93|339.73|337.93|339.73|337.93|339.61|337.81|0
1645118410000|2022-02-17 17:20:10|340.2|338.4|340.09|338.29|340.44|338.64|340.09|338.29|0
1645118420000|2022-02-17 17:20:20|340.2|338.4|339.96|338.16|340.2|338.4|339.96|338.16|0
1645118430000|2022-02-17 17:20:30|339.73|337.93|339.25|337.45|339.73|337.93|339.25|337.45|0
1645118440000|2022-02-17 17:20:40|339.49|337.69|339.25|337.45|339.49|337.69|339.02|337.22|0
1645118450000|2022-02-17 17:20:50|339.49|337.69|339.49|337.69|339.49|337.69|339.25|337.45|0
1645118460000|2022-02-17 17:21:00|339.25|337.45|338.54|336.74|339.25|337.45|338.54|336.74|0
1645118470000|2022-02-17 17:21:10|338.43|336.63|338.54|336.74|338.54|336.74|338.31|336.51|0
1645118480000|2022-02-17 17:21:20|338.43|336.63|338.31|336.51|338.43|336.63|338.07|336.27|0
1645118490000|2022-02-17 17:21:30|338.07|336.27|337.83|336.03|338.07|336.27|337.83|336.03|0
1645118500000|2022-02-17 17:21:40|338.07|336.27|337.83|336.03|338.07|336.27|337.6|335.8|0
1645118510000|2022-02-17 17:21:50|337.6|335.8|337.83|336.03|338.07|336.27|337.6|335.8|0
1645118520000|2022-02-17 17:22:00|337.6|335.8|338.31|336.51|338.31|336.51|337.6|335.8|0
1645118530000|2022-02-17 17:22:10|338.19|336.39|338.31|336.51|338.31|336.51|338.07|336.27|0
1645118540000|2022-02-17 17:22:20|338.07|336.27|338.07|336.27|338.07|336.27|338.07|336.27|0
1645118550000|2022-02-17 17:22:30|338.31|336.51|337.96|336.16|338.31|336.51|337.96|336.16|0
1645118560000|2022-02-17 17:22:40|338.07|336.27|337.6|335.8|338.07|336.27|337.6|335.8|0
1645118570000|2022-02-17 17:22:50|337.36|335.56|336.89|335.09|337.36|335.56|336.89|335.09|0
1645118580000|2022-02-17 17:23:00|337.13|335.33|337.13|335.33|337.13|335.33|337.13|335.33|0
1645118590000|2022-02-17 17:23:10|336.89|335.09|336.65|334.85|337.13|335.33|336.65|334.85|0
1645118600000|2022-02-17 17:23:20|336.89|335.09|337.36|335.56|337.36|335.56|336.89|335.09|0
1645118620000|2022-02-17 17:23:40|337.6|335.8|337.83|336.03|337.83|336.03|337.6|335.8|0
1645118630000|2022-02-17 17:23:50|337.6|335.8|337.48|335.68|337.6|335.8|337.48|335.68|0
1645118640000|2022-02-17 17:24:00|337.6|335.8|337.36|335.56|337.83|336.03|337.36|335.56|0
1645118650000|2022-02-17 17:24:10|337.6|335.8|337.36|335.56|337.6|335.8|337.36|335.56|0
1645118660000|2022-02-17 17:24:20|336.89|335.09|337.13|335.33|337.13|335.33|336.89|335.09|0
1645118670000|2022-02-17 17:24:30|336.78|334.98|336.65|334.85|336.89|335.09|336.65|334.85|0
1645118680000|2022-02-17 17:24:40|336.42|334.62|336.65|334.85|336.65|334.85|336.42|334.62|0
1645118690000|2022-02-17 17:24:50|337.13|335.33|337.6|335.8|337.6|335.8|337.13|335.33|0
1645118700000|2022-02-17 17:25:00|337.72|335.92|336.89|335.09|337.72|335.92|336.89|335.09|0
1645118710000|2022-02-17 17:25:10|336.65|334.85|337.13|335.33|337.13|335.33|336.65|334.85|0
1645118720000|2022-02-17 17:25:20|336.89|335.09|337.25|335.45|337.25|335.45|336.89|335.09|0
1645118730000|2022-02-17 17:25:30|336.89|335.09|336.65|334.85|337.13|335.33|336.65|334.85|0
1645118740000|2022-02-17 17:25:40|336.89|335.09|337.01|335.21|337.01|335.21|336.89|335.09|0
1645118750000|2022-02-17 17:25:50|337.12|335.32|337.12|335.32|337.12|335.32|336.89|335.09|0
1645118760000|2022-02-17 17:26:00|337.01|335.21|337.12|335.32|337.36|335.56|337.01|335.21|0
1645118770000|2022-02-17 17:26:10|336.89|335.09|336.42|334.62|336.89|335.09|336.42|334.62|0
1645118780000|2022-02-17 17:26:20|336.65|334.85|336.42|334.62|336.65|334.85|336.18|334.38|0
1645118790000|2022-02-17 17:26:30|336.18|334.38|336.42|334.62|336.42|334.62|336.18|334.38|0
1645118800000|2022-02-17 17:26:40|336.65|334.85|336.65|334.85|336.65|334.85|336.65|334.85|0
1645118810000|2022-02-17 17:26:50|336.42|334.62|337.36|335.56|337.6|335.8|336.42|334.62|0
1645118820000|2022-02-17 17:27:00|337.6|335.8|337.12|335.32|337.6|335.8|336.89|335.09|0
1645118830000|2022-02-17 17:27:10|337.36|335.56|337.83|336.03|338.07|336.27|337.36|335.56|0
1645118840000|2022-02-17 17:27:20|338.07|336.27|338.07|336.27|338.31|336.51|337.83|336.03|0
1645118850000|2022-02-17 17:27:30|338.31|336.51|337.83|336.03|338.31|336.51|337.83|336.03|0
1645118860000|2022-02-17 17:27:40|338.07|336.27|337.83|336.03|338.07|336.27|337.83|336.03|0
1645118870000|2022-02-17 17:27:50|337.6|335.8|337.6|335.8|337.6|335.8|337.36|335.56|0
1645118880000|2022-02-17 17:28:00|337.12|335.32|337.12|335.32|337.12|335.32|336.89|335.09|0
1645118890000|2022-02-17 17:28:10|337.6|335.8|337.36|335.56|337.6|335.8|337.12|335.32|0
1645118900000|2022-02-17 17:28:20|337.12|335.32|337.12|335.32|337.12|335.32|336.89|335.09|0
1645118910000|2022-02-17 17:28:30|337.36|335.56|337.6|335.8|337.6|335.8|337.12|335.32|0
1645118920000|2022-02-17 17:28:40|337.36|335.56|337.6|335.8|337.6|335.8|337.36|335.56|0
1645118930000|2022-02-17 17:28:50|337.36|335.56|337.36|335.56|337.6|335.8|337.36|335.56|0
1645118940000|2022-02-17 17:29:00|337.6|335.8|336.65|334.85|337.6|335.8|336.65|334.85|0
1645118950000|2022-02-17 17:29:10|336.89|335.09|337.12|335.32|337.36|335.56|336.89|335.09|0
1645118960000|2022-02-17 17:29:20|336.89|335.09|336.89|335.09|337.12|335.32|336.89|335.09|0
1645118970000|2022-02-17 17:29:30|337.12|335.32|337.12|335.32|337.12|335.32|337.12|335.32|0
1645118980000|2022-02-17 17:29:40|337.36|335.56|337.25|335.45|337.36|335.56|337.25|335.45|0
1645118990000|2022-02-17 17:29:50|337.36|335.56|337.83|336.03|337.83|336.03|337.36|335.56|0
1645119000000|2022-02-17 17:30:00|338.07|336.27|338.3|336.5|338.43|336.63|338.07|336.27|0
1645119010000|2022-02-17 17:30:10|338.07|336.27|338.19|336.39|338.19|336.39|337.83|336.03|0
1645119020000|2022-02-17 17:30:20|338.3|336.5|338.3|336.5|338.54|336.74|338.3|336.5|0
1645119030000|2022-02-17 17:30:30|338.19|336.39|338.3|336.5|338.3|336.5|338.19|336.39|0
1645119040000|2022-02-17 17:30:40|338.66|336.86|338.3|336.5|338.66|336.86|338.3|336.5|0
1645119050000|2022-02-17 17:30:50|338.54|336.74|338.78|336.98|338.78|336.98|338.3|336.5|0
1645119060000|2022-02-17 17:31:00|339.01|337.21|339.25|337.45|339.25|337.45|338.78|336.98|0
1645119070000|2022-02-17 17:31:10|339.01|337.21|339.01|337.21|339.25|337.45|339.01|337.21|0
1645119080000|2022-02-17 17:31:20|339.25|337.45|338.78|336.98|339.25|337.45|338.78|336.98|0
1645119090000|2022-02-17 17:31:30|338.54|336.74|337.83|336.03|338.54|336.74|337.83|336.03|0
1645119100000|2022-02-17 17:31:40|337.6|335.8|337.83|336.03|337.83|336.03|337.36|335.56|0
1645119110000|2022-02-17 17:31:50|337.6|335.8|336.89|335.09|337.6|335.8|336.89|335.09|0
1645119120000|2022-02-17 17:32:00|336.42|334.62|336.42|334.62|336.42|334.62|336.07|334.27|0
1645119130000|2022-02-17 17:32:10|336.18|334.38|335.71|333.91|336.18|334.38|335.71|333.91|0
1645119140000|2022-02-17 17:32:20|335.94|334.14|335.94|334.14|335.94|334.14|335.47|333.67|0
1645119150000|2022-02-17 17:32:30|335.71|333.91|335|333.2|335.71|333.91|335|333.2|0
1645119160000|2022-02-17 17:32:40|334.76|332.96|333.82|332.02|334.76|332.96|333.82|332.02|0
1645119170000|2022-02-17 17:32:50|334.06|332.26|334.76|332.96|334.76|332.96|334.06|332.26|0
1645119180000|2022-02-17 17:33:00|334.89|333.09|335.71|333.91|335.71|333.91|334.89|333.09|0
1645119190000|2022-02-17 17:33:10|335.94|334.14|335.94|334.14|336.18|334.38|335.94|334.14|0
1645119200000|2022-02-17 17:33:20|335.71|333.91|335.94|334.14|335.94|334.14|335.71|333.91|0
1645119210000|2022-02-17 17:33:30|335.71|333.91|335.94|334.14|335.94|334.14|335.71|333.91|0
1645119220000|2022-02-17 17:33:40|336.18|334.38|336.41|334.61|336.41|334.61|336.18|334.38|0
1645119230000|2022-02-17 17:33:50|336.65|334.85|335.94|334.14|336.65|334.85|335.94|334.14|0
1645119240000|2022-02-17 17:34:00|336.18|334.38|336.89|335.09|336.89|335.09|336.18|334.38|0
1645119250000|2022-02-17 17:34:10|336.65|334.85|336.89|335.09|336.89|335.09|336.65|334.85|0
1645119260000|2022-02-17 17:34:20|337.12|335.32|336.18|334.38|337.12|335.32|336.18|334.38|0
1645119270000|2022-02-17 17:34:30|336.3|334.5|336.65|334.85|336.65|334.85|336.18|334.38|0
1645119280000|2022-02-17 17:34:40|336.41|334.61|336.65|334.85|336.89|335.09|336.41|334.61|0
1645119290000|2022-02-17 17:34:50|336.54|334.74|336.41|334.61|336.54|334.74|336.41|334.61|0
1645119300000|2022-02-17 17:35:00|336.18|334.38|335.94|334.14|336.18|334.38|335.94|334.14|0
1645119310000|2022-02-17 17:35:10|336.18|334.38|336.65|334.85|336.65|334.85|336.18|334.38|0
1645119320000|2022-02-17 17:35:20|336.3|334.5|335.71|333.91|336.3|334.5|335.71|333.91|0
1645119330000|2022-02-17 17:35:30|335.94|334.14|335.94|334.14|335.94|334.14|335.94|334.14|0
1645119350000|2022-02-17 17:35:50|336.18|334.38|336.18|334.38|336.18|334.38|335.94|334.14|0
1645119360000|2022-02-17 17:36:00|335.94|334.14|336.18|334.38|336.65|334.85|335.94|334.14|0
1645119370000|2022-02-17 17:36:10|336.65|334.85|336.89|335.09|336.89|335.09|336.65|334.85|0
1645119380000|2022-02-17 17:36:20|337.24|335.44|337.12|335.32|337.36|335.56|337.12|335.32|0
1645119390000|2022-02-17 17:36:30|337.36|335.56|336.89|335.09|337.36|335.56|336.89|335.09|0
1645119400000|2022-02-17 17:36:40|337.12|335.32|337.36|335.56|337.36|335.56|337.01|335.21|0
1645119410000|2022-02-17 17:36:50|337.48|335.68|337.12|335.32|337.48|335.68|337.12|335.32|0
1645119420000|2022-02-17 17:37:00|337.36|335.56|337.59|335.79|337.59|335.79|337.36|335.56|0
1645119430000|2022-02-17 17:37:10|337.48|335.68|337.59|335.79|337.59|335.79|337.48|335.68|0
1645119440000|2022-02-17 17:37:20|337.83|336.03|337.59|335.79|337.83|336.03|337.36|335.56|0
1645119450000|2022-02-17 17:37:30|337.12|335.32|337.24|335.44|337.59|335.79|337.12|335.32|0
1645119460000|2022-02-17 17:37:40|337.36|335.56|337.24|335.44|337.36|335.56|337.24|335.44|0
1645119470000|2022-02-17 17:37:50|337.12|335.32|337.59|335.79|337.59|335.79|337.12|335.32|0
1645119480000|2022-02-17 17:38:00|337.36|335.56|337.36|335.56|337.48|335.68|337.36|335.56|0
1645119490000|2022-02-17 17:38:10|337.12|335.32|337.83|336.03|337.83|336.03|337.12|335.32|0
1645119500000|2022-02-17 17:38:20|338.07|336.27|337.36|335.56|338.07|336.27|337.36|335.56|0
1645119510000|2022-02-17 17:38:30|337.12|335.32|336.89|335.09|337.12|335.32|336.89|335.09|0
1645119520000|2022-02-17 17:38:40|337.12|335.32|337.12|335.32|337.12|335.32|337.12|335.32|0
1645119530000|2022-02-17 17:38:50|336.89|335.09|337.12|335.32|337.12|335.32|336.89|335.09|0
1645119540000|2022-02-17 17:39:00|337.36|335.56|336.65|334.85|337.36|335.56|336.65|334.85|0
1645119550000|2022-02-17 17:39:10|337.12|335.32|337.12|335.32|337.24|335.44|337.12|335.32|0
1645119560000|2022-02-17 17:39:20|337.36|335.56|337.83|336.03|337.83|336.03|337.36|335.56|0
1645119570000|2022-02-17 17:39:30|337.36|335.56|337.83|336.03|337.83|336.03|337.36|335.56|0
1645119580000|2022-02-17 17:39:40|337.59|335.79|337.59|335.79|337.59|335.79|337.36|335.56|0
1645119590000|2022-02-17 17:39:50|337.83|336.03|337.72|335.92|337.83|336.03|337.59|335.79|0
1645119600000|2022-02-17 17:40:00|337.95|336.15|338.54|336.74|338.54|336.74|337.95|336.15|0
1645119610000|2022-02-17 17:40:10|338.77|336.97|338.9|337.1|338.9|337.1|338.77|336.97|0
1645119620000|2022-02-17 17:40:20|338.77|336.97|338.77|336.97|338.9|337.1|338.77|336.97|0
1645119630000|2022-02-17 17:40:30|339.72|337.92|339.72|337.92|339.72|337.92|339.48|337.68|0
1645119640000|2022-02-17 17:40:40|339.48|337.68|339.25|337.45|339.61|337.81|339.25|337.45|0
1645119650000|2022-02-17 17:40:50|339.13|337.33|339.48|337.68|339.48|337.68|339.01|337.21|0
1645119660000|2022-02-17 17:41:00|339.25|337.45|339.25|337.45|339.48|337.68|339.01|337.21|0
1645119670000|2022-02-17 17:41:10|339.48|337.68|339.72|337.92|339.72|337.92|339.48|337.68|0
1645119680000|2022-02-17 17:41:20|339.61|337.81|339.25|337.45|339.72|337.92|339.25|337.45|0
1645119690000|2022-02-17 17:41:30|339.48|337.68|339.48|337.68|339.48|337.68|339.48|337.68|0
1645119700000|2022-02-17 17:41:40|339.72|337.92|339.72|337.92|339.72|337.92|339.48|337.68|0
1645119710000|2022-02-17 17:41:50|339.48|337.68|339.84|338.04|339.84|338.04|339.48|337.68|0
1645119720000|2022-02-17 17:42:00|339.96|338.16|340.19|338.39|340.19|338.39|339.72|337.92|0
1645119730000|2022-02-17 17:42:10|339.72|337.92|339.25|337.45|339.72|337.92|339.25|337.45|0
1645119740000|2022-02-17 17:42:20|339.48|337.68|338.77|336.97|339.48|337.68|338.77|336.97|0
1645119750000|2022-02-17 17:42:30|339.01|337.21|338.77|336.97|339.25|337.45|338.77|336.97|0
1645119760000|2022-02-17 17:42:40|338.54|336.74|338.3|336.5|338.54|336.74|338.07|336.27|0
1645119770000|2022-02-17 17:42:50|338.07|336.27|338.54|336.74|338.54|336.74|338.07|336.27|0
1645119780000|2022-02-17 17:43:00|338.3|336.5|337.83|336.03|338.3|336.5|337.83|336.03|0
1645119790000|2022-02-17 17:43:10|338.19|336.39|338.3|336.5|338.3|336.5|338.19|336.39|0
1645119800000|2022-02-17 17:43:20|337.83|336.03|337.83|336.03|337.83|336.03|337.83|336.03|0
1645119810000|2022-02-17 17:43:30|338.06|336.26|338.06|336.26|338.3|336.5|338.06|336.26|0
1645119820000|2022-02-17 17:43:40|337.83|336.03|337.83|336.03|337.83|336.03|337.83|336.03|0
1645119830000|2022-02-17 17:43:50|338.06|336.26|338.3|336.5|338.3|336.5|338.06|336.26|0
1645119840000|2022-02-17 17:44:00|338.06|336.26|338.19|336.39|338.3|336.5|338.06|336.26|0
1645119850000|2022-02-17 17:44:10|338.3|336.5|338.54|336.74|338.54|336.74|338.3|336.5|0
1645119860000|2022-02-17 17:44:20|338.42|336.62|338.54|336.74|338.54|336.74|338.42|336.62|0
1645119870000|2022-02-17 17:44:30|338.77|336.97|338.06|336.26|338.77|336.97|338.06|336.26|0
1645119880000|2022-02-17 17:44:40|338.3|336.5|337.59|335.79|338.3|336.5|337.59|335.79|0
1645119890000|2022-02-17 17:44:50|337.83|336.03|337.83|336.03|337.83|336.03|337.59|335.79|0
1645119900000|2022-02-17 17:45:00|337.59|335.79|337.59|335.79|337.59|335.79|337.59|335.79|0
1645119910000|2022-02-17 17:45:10|338.3|336.5|337.59|335.79|338.3|336.5|337.59|335.79|0
1645119920000|2022-02-17 17:45:20|338.06|336.26|338.06|336.26|338.06|336.26|338.06|336.26|0
1645119930000|2022-02-17 17:45:30|337.83|336.03|337.59|335.79|337.83|336.03|337.59|335.79|0
1645119940000|2022-02-17 17:45:40|337.83|336.03|338.06|336.26|338.3|336.5|337.83|336.03|0
1645119950000|2022-02-17 17:45:50|338.3|336.5|337.83|336.03|338.3|336.5|337.83|336.03|0
1645119960000|2022-02-17 17:46:00|337.59|335.79|338.06|336.26|338.06|336.26|337.59|335.79|0
1645119970000|2022-02-17 17:46:10|338.54|336.74|339.48|337.68|339.48|337.68|338.54|336.74|0
1645119980000|2022-02-17 17:46:20|339.37|337.57|339.72|337.92|339.72|337.92|339.37|337.57|0
1645119990000|2022-02-17 17:46:30|339.48|337.68|339.72|337.92|339.72|337.92|339.01|337.21|0
1645120000000|2022-02-17 17:46:40|339.48|337.68|339.48|337.68|339.96|338.16|339.48|337.68|0
1645120010000|2022-02-17 17:46:50|339.72|337.92|340.19|338.39|340.19|338.39|339.72|337.92|0
1645120020000|2022-02-17 17:47:00|340.43|338.63|340.19|338.39|340.43|338.63|339.96|338.16|0
1645120030000|2022-02-17 17:47:10|339.96|338.16|340.43|338.63|340.43|338.63|339.96|338.16|0
1645120040000|2022-02-17 17:47:20|340.66|338.86|340.9|339.1|340.9|339.1|340.66|338.86|0
1645120050000|2022-02-17 17:47:30|341.14|339.34|341.14|339.34|341.37|339.57|341.14|339.34|0
1645120060000|2022-02-17 17:47:40|341.61|339.81|341.37|339.57|341.61|339.81|341.37|339.57|0
1645120070000|2022-02-17 17:47:50|341.14|339.34|341.14|339.34|341.14|339.34|341.14|339.34|0
1645120080000|2022-02-17 17:48:00|341.37|339.57|342.32|340.52|342.32|340.52|341.14|339.34|0
1645120090000|2022-02-17 17:48:10|342.8|341|343.03|341.23|343.03|341.23|342.8|341|0
1645120100000|2022-02-17 17:48:20|343.27|341.47|343.74|341.94|343.74|341.94|343.27|341.47|0
1645120110000|2022-02-17 17:48:30|343.98|342.18|342.8|341|343.98|342.18|342.8|341|0
1645120120000|2022-02-17 17:48:40|343.03|341.23|342.56|340.76|343.03|341.23|342.56|340.76|0
1645120130000|2022-02-17 17:48:50|342.32|340.52|342.32|340.52|342.32|340.52|342.32|340.52|0
1645120140000|2022-02-17 17:49:00|342.08|340.28|341.61|339.81|342.08|340.28|341.37|339.57|0
1645120150000|2022-02-17 17:49:10|341.97|340.17|341.85|340.05|341.97|340.17|341.61|339.81|0
1645120160000|2022-02-17 17:49:20|341.61|339.81|341.5|339.7|341.61|339.81|341.5|339.7|0
1645120170000|2022-02-17 17:49:30|341.61|339.81|341.37|339.57|341.61|339.81|341.37|339.57|0
1645120180000|2022-02-17 17:49:40|341.61|339.81|341.37|339.57|341.61|339.81|341.37|339.57|0
1645120190000|2022-02-17 17:49:50|341.61|339.81|342.08|340.28|342.08|340.28|341.61|339.81|0
1645120200000|2022-02-17 17:50:00|341.61|339.81|342.32|340.52|342.32|340.52|341.61|339.81|0
1645120210000|2022-02-17 17:50:10|342.44|340.64|342.32|340.52|342.56|340.76|342.32|340.52|0
1645120220000|2022-02-17 17:50:20|342.56|340.76|342.56|340.76|342.68|340.88|342.56|340.76|0
1645120230000|2022-02-17 17:50:30|342.79|340.99|342.56|340.76|342.79|340.99|342.56|340.76|0
1645120240000|2022-02-17 17:50:40|342.32|340.52|342.08|340.28|342.32|340.52|342.08|340.28|0
1645120250000|2022-02-17 17:50:50|342.32|340.52|341.61|339.81|342.32|340.52|341.61|339.81|0
1645120260000|2022-02-17 17:51:00|342.08|340.28|342.32|340.52|342.32|340.52|342.08|340.28|0
1645120270000|2022-02-17 17:51:10|341.85|340.05|342.08|340.28|342.08|340.28|341.85|340.05|0
1645120280000|2022-02-17 17:51:20|341.85|340.05|342.08|340.28|342.08|340.28|341.85|340.05|0
1645120290000|2022-02-17 17:51:30|342.32|340.52|342.56|340.76|342.56|340.76|342.32|340.52|0
1645120300000|2022-02-17 17:51:40|342.32|340.52|341.85|340.05|342.32|340.52|341.85|340.05|0
1645120310000|2022-02-17 17:51:50|342.08|340.28|341.85|340.05|342.08|340.28|341.85|340.05|0
1645120320000|2022-02-17 17:52:00|342.32|340.52|342.08|340.28|342.32|340.52|342.08|340.28|0
1645120330000|2022-02-17 17:52:10|341.85|340.05|340.66|338.86|341.85|340.05|340.66|338.86|0
1645120340000|2022-02-17 17:52:20|340.9|339.1|340.9|339.1|341.14|339.34|340.79|338.99|0
1645120350000|2022-02-17 17:52:30|340.66|338.86|340.66|338.86|340.9|339.1|340.66|338.86|0
1645120370000|2022-02-17 17:52:50|340.9|339.1|340.66|338.86|340.9|339.1|340.43|338.63|0
1645120380000|2022-02-17 17:53:00|340.43|338.63|340.66|338.86|340.66|338.86|340.43|338.63|0
1645120390000|2022-02-17 17:53:10|340.79|338.99|340.43|338.63|340.79|338.99|340.43|338.63|0
1645120400000|2022-02-17 17:53:20|340.79|338.99|340.43|338.63|340.79|338.99|340.43|338.63|0
1645120410000|2022-02-17 17:53:30|340.66|338.86|340.43|338.63|340.66|338.86|340.43|338.63|0
1645120420000|2022-02-17 17:53:40|340.66|338.86|340.43|338.63|340.66|338.86|340.43|338.63|0
1645120430000|2022-02-17 17:53:50|340.19|338.39|340.19|338.39|340.19|338.39|339.95|338.15|0
1645120440000|2022-02-17 17:54:00|339.95|338.15|339.72|337.92|339.95|338.15|339.48|337.68|0
1645120450000|2022-02-17 17:54:10|339.48|337.68|339.95|338.15|339.95|338.15|339.48|337.68|0
1645120460000|2022-02-17 17:54:20|340.43|338.63|340.66|338.86|340.66|338.86|340.43|338.63|0
1645120470000|2022-02-17 17:54:30|340.9|339.1|340.19|338.39|340.9|339.1|340.19|338.39|0
1645120480000|2022-02-17 17:54:40|340.43|338.63|340.66|338.86|340.66|338.86|340.43|338.63|0
1645120490000|2022-02-17 17:54:50|340.43|338.63|340.43|338.63|340.43|338.63|340.43|338.63|0
1645120500000|2022-02-17 17:55:00|340.66|338.86|340.66|338.86|340.66|338.86|340.66|338.86|0
1645120510000|2022-02-17 17:55:10|340.9|339.1|340.9|339.1|341.02|339.22|340.9|339.1|0
1645120520000|2022-02-17 17:55:20|340.55|338.75|340.79|338.99|340.79|338.99|340.43|338.63|0
1645120530000|2022-02-17 17:55:30|340.66|338.86|340.9|339.1|340.9|339.1|340.66|338.86|0
1645120540000|2022-02-17 17:55:40|341.14|339.34|341.14|339.34|341.14|339.34|341.14|339.34|0
1645120550000|2022-02-17 17:55:50|341.37|339.57|341.85|340.05|341.85|340.05|341.37|339.57|0
1645120560000|2022-02-17 17:56:00|341.73|339.93|341.61|339.81|341.85|340.05|341.61|339.81|0
1645120570000|2022-02-17 17:56:10|341.37|339.57|341.37|339.57|341.37|339.57|341.14|339.34|0
1645120580000|2022-02-17 17:56:20|341.14|339.34|341.61|339.81|341.61|339.81|341.14|339.34|0
1645120590000|2022-02-17 17:56:30|340.43|338.63|340.19|338.39|340.43|338.63|340.19|338.39|0
1645120600000|2022-02-17 17:56:40|340.31|338.51|340.19|338.39|340.31|338.51|339.95|338.15|0
1645120610000|2022-02-17 17:56:50|339.95|338.15|339.72|337.92|340.08|338.28|339.72|337.92|0
1645120620000|2022-02-17 17:57:00|339.95|338.15|340.43|338.63|340.43|338.63|339.95|338.15|0
1645120630000|2022-02-17 17:57:10|340.19|338.39|340.19|338.39|340.19|338.39|340.08|338.28|0
1645120640000|2022-02-17 17:57:20|339.95|338.15|339.6|337.8|340.19|338.39|339.6|337.8|0
1645120650000|2022-02-17 17:57:30|339.72|337.92|339.95|338.15|340.19|338.39|339.72|337.92|0
1645120660000|2022-02-17 17:57:40|340.19|338.39|340.9|339.1|340.9|339.1|340.19|338.39|0
1645120670000|2022-02-17 17:57:50|340.19|338.39|340.66|338.86|340.66|338.86|340.19|338.39|0
1645120680000|2022-02-17 17:58:00|340.43|338.63|340.66|338.86|340.66|338.86|340.43|338.63|0
1645120690000|2022-02-17 17:58:10|340.43|338.63|341.14|339.34|341.14|339.34|340.43|338.63|0
1645120700000|2022-02-17 17:58:20|340.9|339.1|340.19|338.39|340.9|339.1|340.19|338.39|0
1645120710000|2022-02-17 17:58:30|339.95|338.15|340.66|338.86|340.66|338.86|339.72|337.92|0
1645120720000|2022-02-17 17:58:40|340.9|339.1|340.66|338.86|340.9|339.1|340.66|338.86|0
1645120730000|2022-02-17 17:58:50|340.43|338.63|340.9|339.1|340.9|339.1|340.43|338.63|0
1645120740000|2022-02-17 17:59:00|341.14|339.34|340.66|338.86|341.14|339.34|340.66|338.86|0
1645120750000|2022-02-17 17:59:10|340.9|339.1|340.66|338.86|341.13|339.33|340.66|338.86|0
1645120760000|2022-02-17 17:59:20|340.42|338.62|340.42|338.62|340.42|338.62|340.19|338.39|0
1645120770000|2022-02-17 17:59:30|340.66|338.86|340.42|338.62|340.66|338.86|340.42|338.62|0
1645120780000|2022-02-17 17:59:40|340.19|338.39|340.42|338.62|340.55|338.75|340.19|338.39|0
1645120790000|2022-02-17 17:59:50|340.66|338.86|340.42|338.62|341.13|339.33|340.42|338.62|0
1645120800000|2022-02-17 18:00:00|340.66|338.86|339.95|338.15|340.66|338.86|339.95|338.15|0
1645120810000|2022-02-17 18:00:10|339.72|337.92|339.72|337.92|339.72|337.92|339.72|337.92|0
1645120820000|2022-02-17 18:00:20|339.48|337.68|339.95|338.15|339.95|338.15|339.48|337.68|0
1645120830000|2022-02-17 18:00:30|340.19|338.39|340.42|338.62|340.42|338.62|340.19|338.39|0
1645120840000|2022-02-17 18:00:40|340.9|339.1|340.42|338.62|340.9|339.1|340.42|338.62|0
1645120850000|2022-02-17 18:00:50|340.19|338.39|340.19|338.39|340.19|338.39|340.19|338.39|0
1645120860000|2022-02-17 18:01:00|340.42|338.62|339.71|337.91|340.42|338.62|339.71|337.91|0
1645120870000|2022-02-17 18:01:10|340.19|338.39|340.19|338.39|340.31|338.51|340.19|338.39|0
1645120880000|2022-02-17 18:01:20|340.31|338.51|340.19|338.39|340.42|338.62|340.19|338.39|0
1645120890000|2022-02-17 18:01:30|340.42|338.62|340.42|338.62|340.42|338.62|340.42|338.62|0
1645120900000|2022-02-17 18:01:40|339.95|338.15|339.48|337.68|339.95|338.15|339.48|337.68|0
1645120910000|2022-02-17 18:01:50|339.24|337.44|339.48|337.68|339.71|337.91|339.24|337.44|0
1645120920000|2022-02-17 18:02:00|339.71|337.91|339.48|337.68|339.71|337.91|339.48|337.68|0
1645120930000|2022-02-17 18:02:10|339.71|337.91|340.19|338.39|340.19|338.39|339.48|337.68|0
1645120940000|2022-02-17 18:02:20|339.95|338.15|340.42|338.62|340.42|338.62|339.95|338.15|0
1645120950000|2022-02-17 18:02:30|340.19|338.39|340.19|338.39|340.66|338.86|340.19|338.39|0
1645120960000|2022-02-17 18:02:40|340.42|338.62|340.19|338.39|340.42|338.62|339.95|338.15|0
1645120970000|2022-02-17 18:02:50|340.07|338.27|340.31|338.51|340.42|338.62|340.07|338.27|0
1645120980000|2022-02-17 18:03:00|340.9|339.1|340.9|339.1|341.13|339.33|340.9|339.1|0
1645120990000|2022-02-17 18:03:10|340.66|338.86|340.66|338.86|341.13|339.33|340.66|338.86|0
1645121000000|2022-02-17 18:03:20|340.9|339.1|340.66|338.86|340.9|339.1|340.66|338.86|0
1645121010000|2022-02-17 18:03:30|340.42|338.62|340.42|338.62|340.42|338.62|340.42|338.62|0
1645121020000|2022-02-17 18:03:40|340.66|338.86|340.19|338.39|340.66|338.86|340.19|338.39|0
1645121030000|2022-02-17 18:03:50|340.42|338.62|340.42|338.62|340.42|338.62|340.19|338.39|0
1645121040000|2022-02-17 18:04:00|340.66|338.86|340.66|338.86|340.66|338.86|340.42|338.62|0
1645121050000|2022-02-17 18:04:10|340.9|339.1|341.84|340.04|341.84|340.04|340.9|339.1|0
1645121060000|2022-02-17 18:04:20|341.61|339.81|341.61|339.81|341.61|339.81|341.61|339.81|0
1645121070000|2022-02-17 18:04:30|341.84|340.04|341.84|340.04|342.32|340.52|341.84|340.04|0
1645121080000|2022-02-17 18:04:40|342.32|340.52|342.79|340.99|342.79|340.99|342.32|340.52|0
1645121090000|2022-02-17 18:04:50|342.55|340.75|342.91|341.11|342.91|341.11|342.55|340.75|0
1645121100000|2022-02-17 18:05:00|342.55|340.75|342.79|340.99|343.03|341.23|342.55|340.75|0
1645121110000|2022-02-17 18:05:10|343.03|341.23|343.27|341.47|343.27|341.47|343.03|341.23|0
1645121120000|2022-02-17 18:05:20|343.5|341.7|343.5|341.7|343.5|341.7|343.5|341.7|0
1645121130000|2022-02-17 18:05:30|343.27|341.47|342.32|340.52|343.27|341.47|342.32|340.52|0
1645121140000|2022-02-17 18:05:40|342.08|340.28|342.32|340.52|342.32|340.52|342.08|340.28|0
1645121150000|2022-02-17 18:05:50|342.55|340.75|342.08|340.28|342.55|340.75|342.08|340.28|0
1645121160000|2022-02-17 18:06:00|342.32|340.52|342.08|340.28|342.32|340.52|342.08|340.28|0
1645121170000|2022-02-17 18:06:10|341.61|339.81|341.61|339.81|341.61|339.81|341.37|339.57|0
1645121180000|2022-02-17 18:06:20|341.84|340.04|341.61|339.81|341.84|340.04|341.37|339.57|0
1645121190000|2022-02-17 18:06:30|341.84|340.04|341.61|339.81|341.84|340.04|341.37|339.57|0
1645121200000|2022-02-17 18:06:40|341.49|339.69|340.9|339.1|341.49|339.69|340.9|339.1|0
1645121210000|2022-02-17 18:06:50|341.13|339.33|341.37|339.57|341.37|339.57|341.13|339.33|0
1645121220000|2022-02-17 18:07:00|341.61|339.81|341.26|339.46|341.61|339.81|341.26|339.46|0
1645121230000|2022-02-17 18:07:10|341.37|339.57|341.37|339.57|341.37|339.57|341.13|339.33|0
1645121240000|2022-02-17 18:07:20|341.02|339.22|341.37|339.57|341.37|339.57|341.02|339.22|0
1645121250000|2022-02-17 18:07:30|341.13|339.33|340.9|339.1|341.13|339.33|340.9|339.1|0
1645121260000|2022-02-17 18:07:40|341.13|339.33|341.13|339.33|341.13|339.33|341.13|339.33|0
1645121270000|2022-02-17 18:07:50|341.37|339.57|341.37|339.57|341.49|339.69|341.37|339.57|0
1645121280000|2022-02-17 18:08:00|341.97|340.17|341.84|340.04|342.08|340.28|341.84|340.04|0
1645121290000|2022-02-17 18:08:10|342.68|340.88|342.55|340.75|342.79|340.99|342.55|340.75|0
1645121300000|2022-02-17 18:08:20|342.79|340.99|342.79|340.99|342.79|340.99|342.79|340.99|0
1645121310000|2022-02-17 18:08:30|342.55|340.75|342.32|340.52|342.55|340.75|342.32|340.52|0
1645121320000|2022-02-17 18:08:40|342.55|340.75|342.08|340.28|342.55|340.75|342.08|340.28|0
1645121330000|2022-02-17 18:08:50|342.32|340.52|342.32|340.52|342.55|340.75|342.32|340.52|0
1645121340000|2022-02-17 18:09:00|342.79|340.99|343.26|341.46|343.26|341.46|342.79|340.99|0
1645121350000|2022-02-17 18:09:10|343.5|341.7|343.03|341.23|343.5|341.7|343.03|341.23|0
1645121360000|2022-02-17 18:09:20|343.26|341.46|343.74|341.94|343.74|341.94|343.26|341.46|0
1645121370000|2022-02-17 18:09:30|343.98|342.18|343.98|342.18|343.98|342.18|343.98|342.18|0
1645121380000|2022-02-17 18:09:40|343.74|341.94|343.26|341.46|343.74|341.94|343.26|341.46|0
1645121390000|2022-02-17 18:09:50|343.03|341.23|343.03|341.23|343.03|341.23|342.79|340.99|0
1645121400000|2022-02-17 18:10:00|342.79|340.99|343.03|341.23|343.03|341.23|342.79|340.99|0
1645121410000|2022-02-17 18:10:10|342.79|340.99|343.26|341.46|343.74|341.94|342.79|340.99|0
1645121420000|2022-02-17 18:10:20|343.98|342.18|344.21|342.41|344.21|342.41|343.98|342.18|0
1645121430000|2022-02-17 18:10:30|343.98|342.18|344.21|342.41|344.21|342.41|343.97|342.17|0
1645121440000|2022-02-17 18:10:40|344.45|342.65|344.45|342.65|344.45|342.65|344.45|342.65|0
1645121450000|2022-02-17 18:10:50|344.69|342.89|344.92|343.12|344.92|343.12|344.69|342.89|0
1645121460000|2022-02-17 18:11:00|345.4|343.6|346.11|344.31|346.35|344.55|345.4|343.6|0
1645121470000|2022-02-17 18:11:10|346.59|344.79|346.82|345.02|346.82|345.02|346.59|344.79|0
1645121480000|2022-02-17 18:11:20|346.11|344.31|346.11|344.31|346.11|344.31|346.11|344.31|0
1645121490000|2022-02-17 18:11:30|346.35|344.55|346.35|344.55|346.35|344.55|346.11|344.31|0
1645121500000|2022-02-17 18:11:40|346.11|344.31|346.11|344.31|346.35|344.55|346.11|344.31|0
1645121510000|2022-02-17 18:11:50|346.58|344.78|346.58|344.78|346.82|345.02|346.58|344.78|0
1645121520000|2022-02-17 18:12:00|346.82|345.02|346.97|345.17|346.97|345.17|346.58|344.78|0
1645121530000|2022-02-17 18:12:10|346.74|344.94|346.5|344.7|346.74|344.94|346.5|344.7|0
1645121540000|2022-02-17 18:12:20|346.02|344.22|345.31|343.51|346.02|344.22|345.31|343.51|0
1645121550000|2022-02-17 18:12:30|345.2|343.4|345.07|343.27|345.31|343.51|344.83|343.03|0
1645121560000|2022-02-17 18:12:40|344.96|343.16|344.62|342.82|344.96|343.16|344.61|342.81|0
1645121570000|2022-02-17 18:12:50|344.15|342.35|344.27|342.47|344.39|342.59|344.15|342.35|0
1645121580000|2022-02-17 18:13:00|344.15|342.35|344.15|342.35|344.15|342.35|344.15|342.35|0
1645121590000|2022-02-17 18:13:10|343.44|341.64|343.67|341.87|343.67|341.87|343.2|341.4|0
1645121600000|2022-02-17 18:13:20|344.15|342.35|344.38|342.58|344.38|342.58|344.03|342.23|0
1645121610000|2022-02-17 18:13:30|344.15|342.35|344.38|342.58|344.38|342.58|343.91|342.11|0
1645121620000|2022-02-17 18:13:40|344.62|342.82|344.62|342.82|344.86|343.06|344.62|342.82|0
1645121630000|2022-02-17 18:13:50|344.86|343.06|344.98|343.18|345.1|343.3|344.86|343.06|0
1645121640000|2022-02-17 18:14:00|344.86|343.06|344.38|342.58|345.1|343.3|344.38|342.58|0
1645121650000|2022-02-17 18:14:10|344.62|342.82|344.62|342.82|344.86|343.06|344.62|342.82|0
1645121660000|2022-02-17 18:14:20|344.86|343.06|344.86|343.06|344.86|343.06|344.62|342.82|0
1645121670000|2022-02-17 18:14:30|345.33|343.53|345.33|343.53|345.57|343.77|345.33|343.53|0
1645121680000|2022-02-17 18:14:40|345.57|343.77|345.33|343.53|345.57|343.77|345.1|343.3|0
1645121690000|2022-02-17 18:14:50|345.1|343.3|344.86|343.06|345.1|343.3|344.86|343.06|0
1645121700000|2022-02-17 18:15:00|345.1|343.3|345.1|343.3|345.33|343.53|345.1|343.3|0
1645121710000|2022-02-17 18:15:10|344.86|343.06|343.91|342.11|344.86|343.06|343.91|342.11|0
1645121720000|2022-02-17 18:15:20|343.67|341.87|342.96|341.16|343.67|341.87|342.96|341.16|0
1645121730000|2022-02-17 18:15:30|343.44|341.64|343.91|342.11|343.91|342.11|343.2|341.4|0
1645121740000|2022-02-17 18:15:40|343.56|341.76|343.67|341.87|343.67|341.87|343.44|341.64|0
1645121750000|2022-02-17 18:15:50|343.91|342.11|343.2|341.4|343.91|342.11|343.2|341.4|0
1645121760000|2022-02-17 18:16:00|342.96|341.16|342.96|341.16|343.2|341.4|342.96|341.16|0
1645121770000|2022-02-17 18:16:10|342.72|340.92|343.2|341.4|343.2|341.4|342.49|340.69|0
1645121780000|2022-02-17 18:16:20|343.08|341.28|343.2|341.4|343.2|341.4|343.08|341.28|0
1645121790000|2022-02-17 18:16:30|343.56|341.76|342.96|341.16|343.56|341.76|342.96|341.16|0
1645121800000|2022-02-17 18:16:40|343.2|341.4|343.2|341.4|343.44|341.64|343.2|341.4|0
1645121810000|2022-02-17 18:16:50|342.96|341.16|342.96|341.16|342.96|341.16|342.96|341.16|0
1645121820000|2022-02-17 18:17:00|343.2|341.4|343.67|341.87|343.67|341.87|343.2|341.4|0
1645121830000|2022-02-17 18:17:10|343.8|342|343.67|341.87|343.8|342|343.67|341.87|0
1645121840000|2022-02-17 18:17:20|344.15|342.35|343.91|342.11|344.38|342.58|343.91|342.11|0
1645121850000|2022-02-17 18:17:30|344.15|342.35|344.15|342.35|344.62|342.82|344.15|342.35|0
1645121860000|2022-02-17 18:17:40|344.38|342.58|344.62|342.82|344.62|342.82|344.15|342.35|0
1645121870000|2022-02-17 18:17:50|344.38|342.58|344.62|342.82|344.62|342.82|344.38|342.58|0
1645121880000|2022-02-17 18:18:00|344.86|343.06|345.1|343.3|345.1|343.3|344.86|343.06|0
1645121890000|2022-02-17 18:18:10|345.33|343.53|344.86|343.06|345.33|343.53|344.86|343.06|0
1645121900000|2022-02-17 18:18:20|345.33|343.53|345.33|343.53|345.33|343.53|345.1|343.3|0
1645121920000|2022-02-17 18:18:40|345.1|343.3|344.86|343.06|345.33|343.53|344.86|343.06|0
1645121940000|2022-02-17 18:19:00|344.62|342.82|346.05|344.25|346.05|344.25|344.62|342.82|0
1645121950000|2022-02-17 18:19:10|345.1|343.3|344.86|343.06|345.1|343.3|344.86|343.06|0
1645121960000|2022-02-17 18:19:20|344.62|342.82|345.81|344.01|345.81|344.01|344.62|342.82|0
1645121970000|2022-02-17 18:19:30|345.57|343.77|346.05|344.25|346.05|344.25|345.57|343.77|0
1645121980000|2022-02-17 18:19:40|346.17|344.37|346.05|344.25|346.28|344.48|346.05|344.25|0
1645121990000|2022-02-17 18:19:50|345.81|344.01|345.33|343.53|345.81|344.01|345.33|343.53|0
1645122000000|2022-02-17 18:20:00|345.57|343.77|345.57|343.77|345.81|344.01|345.57|343.77|0
1645122010000|2022-02-17 18:20:10|345.33|343.53|345.33|343.53|345.57|343.77|345.1|343.3|0
1645122020000|2022-02-17 18:20:20|345.1|343.3|344.38|342.58|345.1|343.3|344.38|342.58|0
1645122030000|2022-02-17 18:20:30|344.86|343.06|345.33|343.53|345.33|343.53|344.86|343.06|0
1645122040000|2022-02-17 18:20:40|345.1|343.3|344.98|343.18|345.1|343.3|344.86|343.06|0
1645122050000|2022-02-17 18:20:50|344.86|343.06|345.33|343.53|345.33|343.53|344.62|342.82|0
1645122060000|2022-02-17 18:21:00|345.1|343.3|345.1|343.3|345.1|343.3|345.1|343.3|0
1645122070000|2022-02-17 18:21:10|344.86|343.06|345.57|343.77|345.57|343.77|344.86|343.06|0
1645122080000|2022-02-17 18:21:20|345.69|343.89|346.28|344.48|346.28|344.48|345.69|343.89|0
1645122090000|2022-02-17 18:21:30|346.04|344.24|346.76|344.96|346.76|344.96|346.04|344.24|0
1645122100000|2022-02-17 18:21:40|347.23|345.43|347.23|345.43|347.47|345.67|347.23|345.43|0
1645122110000|2022-02-17 18:21:50|347.47|345.67|347.23|345.43|347.71|345.91|347.23|345.43|0
1645122120000|2022-02-17 18:22:00|347.47|345.67|347.47|345.67|347.47|345.67|347.47|345.67|0
1645122130000|2022-02-17 18:22:10|347.36|345.56|347.23|345.43|347.59|345.79|347.23|345.43|0
1645122140000|2022-02-17 18:22:20|347.47|345.67|347.23|345.43|347.71|345.91|347.23|345.43|0
1645122150000|2022-02-17 18:22:30|347.12|345.32|347|345.2|347.23|345.43|347|345.2|0
1645122160000|2022-02-17 18:22:40|347.23|345.43|347.47|345.67|347.47|345.67|347.23|345.43|0
1645122170000|2022-02-17 18:22:50|347.23|345.43|347.23|345.43|347.23|345.43|347.23|345.43|0
1645122180000|2022-02-17 18:23:00|347|345.2|346.76|344.96|347|345.2|346.52|344.72|0
1645122190000|2022-02-17 18:23:10|346.52|344.72|346.76|344.96|346.76|344.96|346.52|344.72|0
1645122200000|2022-02-17 18:23:20|346.52|344.72|346.76|344.96|346.76|344.96|346.28|344.48|0
1645122210000|2022-02-17 18:23:30|346.64|344.84|346.52|344.72|346.76|344.96|346.52|344.72|0
1645122220000|2022-02-17 18:23:40|346.28|344.48|346.99|345.19|346.99|345.19|346.28|344.48|0
1645122230000|2022-02-17 18:23:50|347.23|345.43|347.71|345.91|347.71|345.91|347.23|345.43|0
1645122240000|2022-02-17 18:24:00|347.95|346.15|347.95|346.15|348.18|346.38|347.95|346.15|0
1645122250000|2022-02-17 18:24:10|347.71|345.91|347.47|345.67|347.71|345.91|347.23|345.43|0
1645122270000|2022-02-17 18:24:30|347.23|345.43|347.83|346.03|347.83|346.03|347.23|345.43|0
1645122280000|2022-02-17 18:24:40|347.95|346.15|347.95|346.15|348.18|346.38|347.95|346.15|0
1645122290000|2022-02-17 18:24:50|347.71|345.91|346.99|345.19|347.71|345.91|346.99|345.19|0
1645122300000|2022-02-17 18:25:00|346.76|344.96|347.47|345.67|347.47|345.67|346.76|344.96|0
1645122310000|2022-02-17 18:25:10|347.71|345.91|348.42|346.62|348.42|346.62|347.71|345.91|0
1645122320000|2022-02-17 18:25:20|348.66|346.86|348.18|346.38|348.66|346.86|348.18|346.38|0
1645122330000|2022-02-17 18:25:30|347.95|346.15|347.95|346.15|347.95|346.15|347.71|345.91|0
1645122340000|2022-02-17 18:25:40|347.71|345.91|347.95|346.15|347.95|346.15|347.71|345.91|0
1645122350000|2022-02-17 18:25:50|348.07|346.27|348.18|346.38|348.18|346.38|347.95|346.15|0
1645122360000|2022-02-17 18:26:00|348.42|346.62|346.99|345.19|348.42|346.62|346.99|345.19|0
1645122370000|2022-02-17 18:26:10|347.23|345.43|347.23|345.43|347.23|345.43|346.99|345.19|0
1645122380000|2022-02-17 18:26:20|347.47|345.67|347.71|345.91|347.71|345.91|347.47|345.67|0
1645122390000|2022-02-17 18:26:30|348.42|346.62|348.66|346.86|348.66|346.86|348.42|346.62|0
1645122400000|2022-02-17 18:26:40|348.9|347.1|348.9|347.1|348.9|347.1|348.66|346.86|0
1645122410000|2022-02-17 18:26:50|349.13|347.33|348.18|346.38|349.13|347.33|348.18|346.38|0
1645122420000|2022-02-17 18:27:00|347.95|346.15|347.95|346.15|348.18|346.38|347.71|345.91|0
1645122430000|2022-02-17 18:27:10|348.18|346.38|347.95|346.15|348.42|346.62|347.95|346.15|0
1645122440000|2022-02-17 18:27:20|347.71|345.91|348.18|346.38|348.18|346.38|347.71|345.91|0
1645122450000|2022-02-17 18:27:30|347.94|346.14|347.94|346.14|347.94|346.14|347.94|346.14|0
1645122460000|2022-02-17 18:27:40|348.18|346.38|348.18|346.38|348.42|346.62|348.18|346.38|0
1645122470000|2022-02-17 18:27:50|347.94|346.14|347.47|345.67|347.94|346.14|347.47|345.67|0
1645122480000|2022-02-17 18:28:00|348.18|346.38|348.9|347.1|349.13|347.33|348.18|346.38|0
1645122490000|2022-02-17 18:28:10|349.13|347.33|348.66|346.86|349.37|347.57|348.66|346.86|0
1645122500000|2022-02-17 18:28:20|348.9|347.1|348.9|347.1|348.9|347.1|348.66|346.86|0
1645122510000|2022-02-17 18:28:30|348.66|346.86|348.18|346.38|348.66|346.86|347.94|346.14|0
1645122520000|2022-02-17 18:28:40|347.94|346.14|347.71|345.91|347.94|346.14|347.71|345.91|0
1645122530000|2022-02-17 18:28:50|347.83|346.03|347.47|345.67|347.83|346.03|347.47|345.67|0
1645122540000|2022-02-17 18:29:00|347.23|345.43|347.23|345.43|347.47|345.67|346.99|345.19|0
1645122550000|2022-02-17 18:29:10|346.99|345.19|347.23|345.43|347.23|345.43|346.76|344.96|0
1645122560000|2022-02-17 18:29:20|346.99|345.19|346.76|344.96|346.99|345.19|346.76|344.96|0
1645122570000|2022-02-17 18:29:30|346.99|345.19|347.23|345.43|347.47|345.67|346.99|345.19|0
1645122580000|2022-02-17 18:29:40|347.47|345.67|347.23|345.43|347.47|345.67|347.23|345.43|0
1645122590000|2022-02-17 18:29:50|346.76|344.96|346.76|344.96|346.76|344.96|346.4|344.6|0
1645122600000|2022-02-17 18:30:00|346.99|345.19|347.47|345.67|347.47|345.67|346.99|345.19|0
1645122610000|2022-02-17 18:30:10|347.71|345.91|347.23|345.43|347.71|345.91|347.23|345.43|0
1645122620000|2022-02-17 18:30:20|346.99|345.19|346.76|344.96|346.99|345.19|346.76|344.96|0
1645122630000|2022-02-17 18:30:30|346.99|345.19|347.23|345.43|347.23|345.43|346.99|345.19|0
1645122640000|2022-02-17 18:30:40|346.99|345.19|347.23|345.43|347.23|345.43|346.99|345.19|0
1645122650000|2022-02-17 18:30:50|347.47|345.67|347.23|345.43|347.47|345.67|347.23|345.43|0
1645122660000|2022-02-17 18:31:00|346.99|345.19|346.76|344.96|347.47|345.67|346.76|344.96|0
1645122670000|2022-02-17 18:31:10|346.64|344.84|346.52|344.72|346.64|344.84|346.52|344.72|0
1645122680000|2022-02-17 18:31:20|346.28|344.48|346.17|344.37|346.52|344.72|346.04|344.24|0
1645122690000|2022-02-17 18:31:30|346.04|344.24|345.93|344.13|346.04|344.24|345.81|344.01|0
1645122700000|2022-02-17 18:31:40|345.8|344|345.33|343.53|345.8|344|345.33|343.53|0
1645122710000|2022-02-17 18:31:50|345.09|343.29|344.86|343.06|345.09|343.29|344.62|342.82|0
1645122720000|2022-02-17 18:32:00|344.98|343.18|345.09|343.29|345.09|343.29|344.98|343.18|0
1645122730000|2022-02-17 18:32:10|344.86|343.06|344.14|342.34|344.86|343.06|343.91|342.11|0
1645122740000|2022-02-17 18:32:20|344.5|342.7|345.09|343.29|345.09|343.29|344.5|342.7|0
1645122750000|2022-02-17 18:32:30|345.33|343.53|345.33|343.53|345.57|343.77|345.33|343.53|0
1645122760000|2022-02-17 18:32:40|345.57|343.77|345.57|343.77|345.8|344|345.57|343.77|0
1645122770000|2022-02-17 18:32:50|345.33|343.53|345.09|343.29|345.33|343.53|345.09|343.29|0
1645122790000|2022-02-17 18:33:10|344.85|343.05|345.09|343.29|345.33|343.53|344.85|343.05|0
1645122800000|2022-02-17 18:33:20|345.33|343.53|345.33|343.53|345.33|343.53|345.09|343.29|0
1645122810000|2022-02-17 18:33:30|345.09|343.29|344.85|343.05|345.09|343.29|344.85|343.05|0
1645122820000|2022-02-17 18:33:40|345.09|343.29|343.91|342.11|345.09|343.29|343.91|342.11|0
1645122830000|2022-02-17 18:33:50|343.67|341.87|343.19|341.39|343.67|341.87|343.19|341.39|0
1645122840000|2022-02-17 18:34:00|343.43|341.63|344.14|342.34|344.38|342.58|343.43|341.63|0
1645122850000|2022-02-17 18:34:10|343.91|342.11|344.14|342.34|344.14|342.34|343.91|342.11|0
1645122860000|2022-02-17 18:34:20|344.38|342.58|343.67|341.87|344.38|342.58|343.67|341.87|0
1645122870000|2022-02-17 18:34:30|343.91|342.11|344.14|342.34|344.14|342.34|343.91|342.11|0
1645122880000|2022-02-17 18:34:40|343.91|342.11|344.62|342.82|344.62|342.82|343.91|342.11|0
1645122890000|2022-02-17 18:34:50|344.85|343.05|345.09|343.29|345.09|343.29|344.85|343.05|0
1645122900000|2022-02-17 18:35:00|345.33|343.53|345.57|343.77|345.57|343.77|345.33|343.53|0
1645122910000|2022-02-17 18:35:10|345.33|343.53|344.38|342.58|345.33|343.53|344.38|342.58|0
1645122920000|2022-02-17 18:35:20|344.14|342.34|344.14|342.34|344.14|342.34|343.9|342.1|0
1645122930000|2022-02-17 18:35:30|344.38|342.58|344.14|342.34|344.38|342.58|343.9|342.1|0
1645122940000|2022-02-17 18:35:40|344.38|342.58|344.14|342.34|344.62|342.82|344.14|342.34|0
1645122950000|2022-02-17 18:35:50|344.38|342.58|344.85|343.05|344.85|343.05|344.38|342.58|0
1645122960000|2022-02-17 18:36:00|344.74|342.94|344.85|343.05|344.85|343.05|344.62|342.82|0
1645122970000|2022-02-17 18:36:10|344.98|343.18|345.57|343.77|345.57|343.77|344.98|343.18|0
1645122980000|2022-02-17 18:36:20|345.33|343.53|345.09|343.29|345.33|343.53|345.09|343.29|0
1645122990000|2022-02-17 18:36:30|344.98|343.18|344.62|342.82|345.33|343.53|344.62|342.82|0
1645123000000|2022-02-17 18:36:40|345.09|343.29|345.09|343.29|345.09|343.29|345.09|343.29|0
1645123010000|2022-02-17 18:36:50|344.98|343.18|345.57|343.77|345.57|343.77|344.98|343.18|0
1645123020000|2022-02-17 18:37:00|345.33|343.53|345.57|343.77|345.8|344|345.33|343.53|0
1645123030000|2022-02-17 18:37:10|345.8|344|345.8|344|346.04|344.24|345.8|344|0
1645123040000|2022-02-17 18:37:20|345.93|344.13|346.04|344.24|346.04|344.24|345.8|344|0
1645123050000|2022-02-17 18:37:30|346.28|344.48|346.28|344.48|346.28|344.48|346.28|344.48|0
1645123060000|2022-02-17 18:37:40|346.52|344.72|346.52|344.72|346.52|344.72|346.28|344.48|0
1645123070000|2022-02-17 18:37:50|346.28|344.48|346.75|344.95|346.75|344.95|346.28|344.48|0
1645123080000|2022-02-17 18:38:00|346.99|345.19|346.99|345.19|346.99|345.19|346.99|345.19|0
1645123090000|2022-02-17 18:38:10|347.23|345.43|346.99|345.19|347.23|345.43|346.99|345.19|0
1645123100000|2022-02-17 18:38:20|346.75|344.95|346.75|344.95|346.75|344.95|346.75|344.95|0
1645123110000|2022-02-17 18:38:30|346.99|345.19|346.88|345.08|346.99|345.19|346.75|344.95|0
1645123120000|2022-02-17 18:38:40|346.99|345.19|346.75|344.95|346.99|345.19|346.75|344.95|0
1645123130000|2022-02-17 18:38:50|346.99|345.19|347.11|345.31|347.11|345.31|346.99|345.19|0
1645123140000|2022-02-17 18:39:00|346.99|345.19|347.47|345.67|347.47|345.67|346.99|345.19|0
1645123150000|2022-02-17 18:39:10|347.23|345.43|347.7|345.9|347.7|345.9|347.23|345.43|0
1645123160000|2022-02-17 18:39:20|347.47|345.67|348.18|346.38|348.18|346.38|347.47|345.67|0
1645123170000|2022-02-17 18:39:30|347.94|346.14|348.18|346.38|348.18|346.38|347.7|345.9|0
1645123180000|2022-02-17 18:39:40|348.07|346.27|347.7|345.9|348.07|346.27|347.7|345.9|0
1645123190000|2022-02-17 18:39:50|347.94|346.14|347.94|346.14|347.94|346.14|347.7|345.9|0
1645123200000|2022-02-17 18:40:00|348.18|346.38|348.89|347.09|348.89|347.09|348.18|346.38|0
1645123210000|2022-02-17 18:40:10|348.66|346.86|348.89|347.09|348.89|347.09|348.66|346.86|0
1645123220000|2022-02-17 18:40:20|349.37|347.57|349.37|347.57|349.37|347.57|349.13|347.33|0
1645123230000|2022-02-17 18:40:30|349.61|347.81|349.61|347.81|349.85|348.05|349.61|347.81|0
1645123240000|2022-02-17 18:40:40|349.13|347.33|349.13|347.33|349.37|347.57|349.13|347.33|0
1645123250000|2022-02-17 18:40:50|348.89|347.09|349.13|347.33|349.13|347.33|348.89|347.09|0
1645123260000|2022-02-17 18:41:00|348.89|347.09|348.89|347.09|348.89|347.09|348.66|346.86|0
1645123270000|2022-02-17 18:41:10|349.13|347.33|349.37|347.57|349.37|347.57|349.13|347.33|0
1645123280000|2022-02-17 18:41:20|349.61|347.81|349.61|347.81|349.61|347.81|349.61|347.81|0
1645123290000|2022-02-17 18:41:30|349.85|348.05|349.85|348.05|349.85|348.05|349.85|348.05|0
1645123300000|2022-02-17 18:41:40|350.32|348.52|350.08|348.28|350.32|348.52|350.08|348.28|0
1645123310000|2022-02-17 18:41:50|349.85|348.05|349.61|347.81|349.85|348.05|349.61|347.81|0
1645123320000|2022-02-17 18:42:00|349.85|348.05|349.85|348.05|349.85|348.05|349.85|348.05|0
1645123330000|2022-02-17 18:42:10|349.61|347.81|349.55|347.75|349.61|347.81|349.25|347.45|0
1645123340000|2022-02-17 18:42:20|349.79|347.99|350.02|348.22|350.02|348.22|349.79|347.99|0
1645123350000|2022-02-17 18:42:30|350.27|348.47|350.03|348.23|350.27|348.47|350.03|348.23|0
1645123360000|2022-02-17 18:42:40|349.91|348.11|349.91|348.11|350.03|348.23|349.91|348.11|0
1645123370000|2022-02-17 18:42:50|350.15|348.35|350.15|348.35|350.38|348.58|350.15|348.35|0
1645123380000|2022-02-17 18:43:00|350.38|348.58|349.91|348.11|350.38|348.58|349.91|348.11|0
1645123390000|2022-02-17 18:43:10|350.15|348.35|350.15|348.35|350.15|348.35|350.15|348.35|0
1645123400000|2022-02-17 18:43:20|349.91|348.11|350.03|348.23|350.03|348.23|349.91|348.11|0
1645123410000|2022-02-17 18:43:30|350.15|348.35|349.91|348.11|350.15|348.35|349.91|348.11|0
1645123420000|2022-02-17 18:43:40|350.15|348.35|350.38|348.58|350.62|348.82|350.15|348.35|0
1645123430000|2022-02-17 18:43:50|350.27|348.47|350.38|348.58|350.38|348.58|350.15|348.35|0
1645123440000|2022-02-17 18:44:00|349.67|347.87|349.67|347.87|349.67|347.87|349.43|347.63|0
1645123450000|2022-02-17 18:44:10|349.19|347.39|349.19|347.39|349.43|347.63|349.19|347.39|0
1645123460000|2022-02-17 18:44:20|348.96|347.16|348.96|347.16|349.08|347.28|348.96|347.16|0
1645123470000|2022-02-17 18:44:30|349.19|347.39|349.19|347.39|349.19|347.39|349.19|347.39|0
1645123480000|2022-02-17 18:44:40|348.96|347.16|348.96|347.16|348.96|347.16|348.72|346.92|0
1645123490000|2022-02-17 18:44:50|349.19|347.39|349.19|347.39|349.19|347.39|349.19|347.39|0
1645123500000|2022-02-17 18:45:00|349.43|347.63|349.19|347.39|349.67|347.87|349.19|347.39|0
1645123510000|2022-02-17 18:45:10|349.43|347.63|349.67|347.87|349.67|347.87|349.43|347.63|0
1645123520000|2022-02-17 18:45:20|349.91|348.11|350.51|348.71|350.51|348.71|349.91|348.11|0
1645123530000|2022-02-17 18:45:30|350.38|348.58|349.91|348.11|350.38|348.58|349.91|348.11|0
1645123540000|2022-02-17 18:45:40|349.67|347.87|349.91|348.11|349.91|348.11|349.67|347.87|0
1645123550000|2022-02-17 18:45:50|350.15|348.35|350.38|348.58|350.38|348.58|350.15|348.35|0
1645123560000|2022-02-17 18:46:00|350.62|348.82|350.86|349.06|350.86|349.06|350.38|348.58|0
1645123570000|2022-02-17 18:46:10|351.1|349.3|350.62|348.82|351.1|349.3|350.62|348.82|0
1645123580000|2022-02-17 18:46:20|350.15|348.35|350.62|348.82|350.86|349.06|350.15|348.35|0
1645123590000|2022-02-17 18:46:30|350.86|349.06|350.62|348.82|350.86|349.06|350.62|348.82|0
1645123610000|2022-02-17 18:46:50|350.14|348.34|350.14|348.34|350.14|348.34|350.14|348.34|0
1645123620000|2022-02-17 18:47:00|349.67|347.87|349.43|347.63|349.67|347.87|349.43|347.63|0
1645123630000|2022-02-17 18:47:10|349.67|347.87|349.67|347.87|349.67|347.87|349.67|347.87|0
1645123640000|2022-02-17 18:47:20|349.91|348.11|349.67|347.87|349.91|348.11|349.43|347.63|0
1645123650000|2022-02-17 18:47:30|349.91|348.11|350.38|348.58|350.38|348.58|349.91|348.11|0
1645123660000|2022-02-17 18:47:40|350.62|348.82|351.1|349.3|351.1|349.3|350.62|348.82|0
1645123670000|2022-02-17 18:47:50|351.57|349.77|351.1|349.3|351.57|349.77|351.1|349.3|0
1645123680000|2022-02-17 18:48:00|351.33|349.53|351.1|349.3|351.33|349.53|351.1|349.3|0
1645123690000|2022-02-17 18:48:10|350.86|349.06|350.38|348.58|350.86|349.06|350.38|348.58|0
1645123700000|2022-02-17 18:48:20|350.14|348.34|350.14|348.34|350.14|348.34|350.14|348.34|0
1645123710000|2022-02-17 18:48:30|350.62|348.82|350.98|349.18|350.98|349.18|350.62|348.82|0
1645123720000|2022-02-17 18:48:40|350.86|349.06|350.86|349.06|351.1|349.3|350.86|349.06|0
1645123730000|2022-02-17 18:48:50|350.62|348.82|351.1|349.3|351.1|349.3|350.62|348.82|0
1645123740000|2022-02-17 18:49:00|351.33|349.53|351.1|349.3|351.33|349.53|351.1|349.3|0
1645123750000|2022-02-17 18:49:10|351.33|349.53|350.86|349.06|351.33|349.53|350.86|349.06|0
1645123760000|2022-02-17 18:49:20|350.62|348.82|350.86|349.06|351.1|349.3|350.62|348.82|0
1645123770000|2022-02-17 18:49:30|350.62|348.82|350.86|349.06|350.86|349.06|350.62|348.82|0
1645123780000|2022-02-17 18:49:40|351.1|349.3|350.62|348.82|351.1|349.3|350.62|348.82|0
1645123790000|2022-02-17 18:49:50|350.38|348.58|350.86|349.06|350.86|349.06|350.38|348.58|0
1645123800000|2022-02-17 18:50:00|351.1|349.3|351.33|349.53|351.33|349.53|350.86|349.06|0
1645123810000|2022-02-17 18:50:10|351.1|349.3|351.33|349.53|351.33|349.53|351.1|349.3|0
1645123820000|2022-02-17 18:50:20|351.1|349.3|350.62|348.82|351.1|349.3|350.38|348.58|0
1645123830000|2022-02-17 18:50:30|350.38|348.58|350.62|348.82|350.62|348.82|350.38|348.58|0
1645123840000|2022-02-17 18:50:40|349.91|348.11|349.91|348.11|349.91|348.11|349.67|347.87|0
1645123850000|2022-02-17 18:50:50|349.67|347.87|349.67|347.87|349.67|347.87|349.67|347.87|0
1645123860000|2022-02-17 18:51:00|349.91|348.11|349.91|348.11|350.14|348.34|349.91|348.11|0
1645123870000|2022-02-17 18:51:10|349.67|347.87|349.43|347.63|349.67|347.87|349.19|347.39|0
1645123880000|2022-02-17 18:51:20|349.19|347.39|348.95|347.15|349.19|347.39|348.95|347.15|0
1645123890000|2022-02-17 18:51:30|349.19|347.39|348.72|346.92|349.19|347.39|348.72|346.92|0
1645123900000|2022-02-17 18:51:40|348.48|346.68|348|346.2|348.48|346.68|348|346.2|0
1645123910000|2022-02-17 18:51:50|348.24|346.44|348.48|346.68|348.48|346.68|348.24|346.44|0
1645123920000|2022-02-17 18:52:00|348.95|347.15|349.19|347.39|349.19|347.39|348.95|347.15|0
1645123930000|2022-02-17 18:52:10|349.08|347.28|349.43|347.63|349.43|347.63|349.08|347.28|0
1645123940000|2022-02-17 18:52:20|349.19|347.39|349.43|347.63|349.43|347.63|349.19|347.39|0
1645123950000|2022-02-17 18:52:30|349.19|347.39|349.19|347.39|349.19|347.39|349.19|347.39|0
1645123960000|2022-02-17 18:52:40|349.32|347.52|349.19|347.39|349.67|347.87|349.19|347.39|0
1645123970000|2022-02-17 18:52:50|348.72|346.92|348.95|347.15|348.95|347.15|348.72|346.92|0
1645123980000|2022-02-17 18:53:00|349.19|347.39|348.95|347.15|349.19|347.39|348.95|347.15|0
1645123990000|2022-02-17 18:53:10|349.19|347.39|349.67|347.87|349.67|347.87|349.19|347.39|0
1645124000000|2022-02-17 18:53:20|349.43|347.63|349.19|347.39|349.43|347.63|349.19|347.39|0
1645124010000|2022-02-17 18:53:30|348.95|347.15|348.72|346.92|348.95|347.15|348.72|346.92|0
1645124020000|2022-02-17 18:53:40|348.48|346.68|348.48|346.68|348.48|346.68|348.48|346.68|0
1645124030000|2022-02-17 18:53:50|348.72|346.92|348.24|346.44|348.72|346.92|348.24|346.44|0
1645124040000|2022-02-17 18:54:00|348|346.2|348.24|346.44|348.24|346.44|348|346.2|0
1645124050000|2022-02-17 18:54:10|348|346.2|348.48|346.68|348.48|346.68|348|346.2|0
1645124060000|2022-02-17 18:54:20|348.72|346.92|348.72|346.92|348.72|346.92|348.72|346.92|0
1645124070000|2022-02-17 18:54:30|348.48|346.68|348.48|346.68|348.48|346.68|348.48|346.68|0
1645124080000|2022-02-17 18:54:40|348.36|346.56|348.48|346.68|348.48|346.68|348.24|346.44|0
1645124090000|2022-02-17 18:54:50|348.24|346.44|348.24|346.44|348.48|346.68|348.24|346.44|0
1645124100000|2022-02-17 18:55:00|348.48|346.68|348.95|347.15|348.95|347.15|348.48|346.68|0
1645124110000|2022-02-17 18:55:10|349.19|347.39|348.95|347.15|349.19|347.39|348.72|346.92|0
1645124120000|2022-02-17 18:55:20|348.72|346.92|348.48|346.68|348.72|346.92|348.48|346.68|0
1645124130000|2022-02-17 18:55:30|348.24|346.44|348.24|346.44|348.48|346.68|348.24|346.44|0
1645124140000|2022-02-17 18:55:40|348.48|346.68|348.48|346.68|348.48|346.68|348.48|346.68|0
1645124150000|2022-02-17 18:55:50|348.24|346.44|348.72|346.92|348.72|346.92|348.24|346.44|0
1645124160000|2022-02-17 18:56:00|348.95|347.15|348.95|347.15|348.95|347.15|348.72|346.92|0
1645124170000|2022-02-17 18:56:10|348.72|346.92|348.95|347.15|348.95|347.15|348.72|346.92|0
1645124180000|2022-02-17 18:56:20|348.72|346.92|348.72|346.92|348.72|346.92|348.72|346.92|0
1645124190000|2022-02-17 18:56:30|348.84|347.04|348.48|346.68|348.84|347.04|348.48|346.68|0
1645124200000|2022-02-17 18:56:40|348.72|346.92|348.95|347.15|348.95|347.15|348.72|346.92|0
1645124210000|2022-02-17 18:56:50|348.72|346.92|348.72|346.92|348.72|346.92|348.72|346.92|0
1645124220000|2022-02-17 18:57:00|348.95|347.15|348.95|347.15|349.19|347.39|348.95|347.15|0
1645124240000|2022-02-17 18:57:20|348.48|346.68|348.72|346.92|348.95|347.15|348.48|346.68|0
1645124250000|2022-02-17 18:57:30|348.24|346.44|348.72|346.92|348.72|346.92|348.24|346.44|0
1645124260000|2022-02-17 18:57:40|348.48|346.68|348.48|346.68|348.48|346.68|348.24|346.44|0
1645124270000|2022-02-17 18:57:50|348.72|346.92|348.48|346.68|348.72|346.92|348.36|346.56|0
1645124280000|2022-02-17 18:58:00|348.24|346.44|348|346.2|348.24|346.44|348|346.2|0
1645124290000|2022-02-17 18:58:10|347.76|345.96|347.53|345.73|347.76|345.96|347.53|345.73|0
1645124300000|2022-02-17 18:58:20|347.76|345.96|348|346.2|348|346.2|347.76|345.96|0
1645124310000|2022-02-17 18:58:30|348.24|346.44|348.95|347.15|348.95|347.15|348.24|346.44|0
1645124320000|2022-02-17 18:58:40|349.19|347.39|348.95|347.15|349.19|347.39|348.95|347.15|0
1645124330000|2022-02-17 18:58:50|349.19|347.39|348.48|346.68|349.19|347.39|348.48|346.68|0
1645124340000|2022-02-17 18:59:00|348.71|346.91|348.48|346.68|348.71|346.91|348.48|346.68|0
1645124350000|2022-02-17 18:59:10|348.71|346.91|348.71|346.91|348.95|347.15|348.71|346.91|0
1645124360000|2022-02-17 18:59:20|348.48|346.68|348.48|346.68|348.48|346.68|348.24|346.44|0
1645124370000|2022-02-17 18:59:30|348.6|346.8|348.71|346.91|348.71|346.91|348.48|346.68|0
1645124380000|2022-02-17 18:59:40|348.95|347.15|348.71|346.91|348.95|347.15|348.71|346.91|0
1645124390000|2022-02-17 18:59:50|348.48|346.68|348.24|346.44|348.48|346.68|348.24|346.44|0
1645124400000|2022-02-17 19:00:00|348.48|346.68|348.71|346.91|348.71|346.91|348.48|346.68|0
1645124410000|2022-02-17 19:00:10|349.19|347.39|349.43|347.63|349.43|347.63|349.19|347.39|0
1645124420000|2022-02-17 19:00:20|349.67|347.87|350.14|348.34|350.14|348.34|349.67|347.87|0
1645124430000|2022-02-17 19:00:30|350.62|348.82|349.9|348.1|350.62|348.82|349.9|348.1|0
1645124440000|2022-02-17 19:00:40|349.79|347.99|350.62|348.82|350.62|348.82|349.79|347.99|0
1645124450000|2022-02-17 19:00:50|350.38|348.58|351.09|349.29|351.09|349.29|350.38|348.58|0
1645124460000|2022-02-17 19:01:00|350.86|349.06|351.57|349.77|351.57|349.77|350.86|349.06|0
1645124470000|2022-02-17 19:01:10|351.33|349.53|351.57|349.77|351.57|349.77|351.22|349.42|0
1645124480000|2022-02-17 19:01:20|351.33|349.53|350.86|349.06|351.33|349.53|350.86|349.06|0
1645124490000|2022-02-17 19:01:30|350.62|348.82|350.62|348.82|350.86|349.06|350.62|348.82|0
1645124500000|2022-02-17 19:01:40|350.86|349.06|350.86|349.06|350.86|349.06|350.86|349.06|0
1645124510000|2022-02-17 19:01:50|351.09|349.29|351.33|349.53|351.33|349.53|351.09|349.29|0
1645124520000|2022-02-17 19:02:00|351.09|349.29|351.57|349.77|351.57|349.77|351.09|349.29|0
1645124530000|2022-02-17 19:02:10|351.33|349.53|351.81|350.01|351.81|350.01|351.33|349.53|0
1645124540000|2022-02-17 19:02:20|352.05|350.25|352.28|350.48|352.28|350.48|352.05|350.25|0
1645124550000|2022-02-17 19:02:30|351.81|350.01|351.33|349.53|351.81|350.01|351.33|349.53|0
1645124560000|2022-02-17 19:02:40|351.57|349.77|351.46|349.66|351.81|350.01|351.46|349.66|0
1645124570000|2022-02-17 19:02:50|351.33|349.53|351.33|349.53|351.81|350.01|351.33|349.53|0
1645124580000|2022-02-17 19:03:00|350.86|349.06|351.09|349.29|351.33|349.53|350.86|349.06|0
1645124590000|2022-02-17 19:03:10|350.62|348.82|350.14|348.34|350.62|348.82|350.14|348.34|0
1645124600000|2022-02-17 19:03:20|350.38|348.58|350.14|348.34|350.38|348.58|349.9|348.1|0
1645124610000|2022-02-17 19:03:30|350.38|348.58|350.14|348.34|350.38|348.58|350.14|348.34|0
1645124620000|2022-02-17 19:03:40|350.62|348.82|350.62|348.82|350.62|348.82|350.38|348.58|0
1645124630000|2022-02-17 19:03:50|350.85|349.05|351.57|349.77|351.57|349.77|350.85|349.05|0
1645124640000|2022-02-17 19:04:00|351.33|349.53|351.57|349.77|351.57|349.77|351.09|349.29|0
1645124650000|2022-02-17 19:04:10|351.81|350.01|351.57|349.77|351.81|350.01|351.57|349.77|0
1645124660000|2022-02-17 19:04:20|351.81|350.01|351.57|349.77|351.81|350.01|351.57|349.77|0
1645124670000|2022-02-17 19:04:30|351.22|349.42|351.09|349.29|351.22|349.42|351.09|349.29|0
1645124680000|2022-02-17 19:04:40|351.33|349.53|351.57|349.77|351.57|349.77|351.09|349.29|0
1645124690000|2022-02-17 19:04:50|351.33|349.53|351.09|349.29|351.33|349.53|351.09|349.29|0
1645124700000|2022-02-17 19:05:00|350.85|349.05|351.09|349.29|351.09|349.29|350.85|349.05|0
1645124710000|2022-02-17 19:05:10|351.33|349.53|351.57|349.77|351.57|349.77|351.09|349.29|0
1645124720000|2022-02-17 19:05:20|351.33|349.53|351.33|349.53|351.33|349.53|351.33|349.53|0
1645124730000|2022-02-17 19:05:30|351.09|349.29|351.57|349.77|351.57|349.77|351.09|349.29|0
1645124740000|2022-02-17 19:05:40|351.81|350.01|352.28|350.48|352.28|350.48|351.57|349.77|0
1645124750000|2022-02-17 19:05:50|352.05|350.25|352.28|350.48|352.28|350.48|352.05|350.25|0
1645124760000|2022-02-17 19:06:00|352.52|350.72|352.28|350.48|352.52|350.72|352.28|350.48|0
1645124770000|2022-02-17 19:06:10|352.05|350.25|352.05|350.25|352.17|350.37|351.81|350.01|0
1645124780000|2022-02-17 19:06:20|352.52|350.72|352.76|350.96|352.76|350.96|352.52|350.72|0
1645124790000|2022-02-17 19:06:30|352.52|350.72|352.52|350.72|352.52|350.72|352.52|350.72|0
1645124800000|2022-02-17 19:06:40|352.76|350.96|352.52|350.72|352.76|350.96|352.52|350.72|0
1645124810000|2022-02-17 19:06:50|352.76|350.96|352.76|350.96|352.76|350.96|352.76|350.96|0
1645124820000|2022-02-17 19:07:00|352.52|350.72|352.28|350.48|352.52|350.72|352.28|350.48|0
1645124830000|2022-02-17 19:07:10|352.04|350.24|352.28|350.48|352.52|350.72|352.04|350.24|0
1645124840000|2022-02-17 19:07:20|352.52|350.72|352.28|350.48|352.52|350.72|352.28|350.48|0
1645124850000|2022-02-17 19:07:30|352.52|350.72|352.52|350.72|352.76|350.96|352.52|350.72|0
1645124860000|2022-02-17 19:07:40|352.76|350.96|352.76|350.96|353|351.2|352.76|350.96|0
1645124870000|2022-02-17 19:07:50|353|351.2|352.52|350.72|353|351.2|352.52|350.72|0
1645124880000|2022-02-17 19:08:00|352.04|350.24|352.04|350.24|352.04|350.24|351.81|350.01|0
1645124890000|2022-02-17 19:08:10|352.28|350.48|352.28|350.48|352.28|350.48|352.04|350.24|0
1645124900000|2022-02-17 19:08:20|352.04|350.24|351.81|350.01|352.04|350.24|351.69|349.89|0
1645124910000|2022-02-17 19:08:30|351.57|349.77|352.04|350.24|352.04|350.24|351.57|349.77|0
1645124920000|2022-02-17 19:08:40|352.52|350.72|352.04|350.24|352.52|350.72|352.04|350.24|0
1645124930000|2022-02-17 19:08:50|352.28|350.48|352.52|350.72|352.52|350.72|352.28|350.48|0
1645124940000|2022-02-17 19:09:00|353|351.2|353.95|352.15|353.95|352.15|353|351.2|0
1645124950000|2022-02-17 19:09:10|353.71|351.91|353.95|352.15|353.95|352.15|353.71|351.91|0
1645124960000|2022-02-17 19:09:20|353.71|351.91|353.71|351.91|353.71|351.91|353.71|351.91|0
1645124970000|2022-02-17 19:09:30|353.95|352.15|354.91|353.11|354.91|353.11|353.95|352.15|0
1645124980000|2022-02-17 19:09:40|355.38|353.58|355.86|354.06|355.86|354.06|355.38|353.58|0
1645124990000|2022-02-17 19:09:50|355.62|353.82|355.14|353.34|355.62|353.82|354.91|353.11|0
1645125000000|2022-02-17 19:10:00|355.38|353.58|355.86|354.06|355.86|354.06|355.38|353.58|0
1645125010000|2022-02-17 19:10:10|355.62|353.82|355.38|353.58|355.62|353.82|355.38|353.58|0
1645125020000|2022-02-17 19:10:20|355.62|353.82|355.14|353.34|355.62|353.82|355.14|353.34|0
1645125030000|2022-02-17 19:10:30|354.91|353.11|355.14|353.34|355.14|353.34|354.91|353.11|0
1645125040000|2022-02-17 19:10:40|354.91|353.11|355.14|353.34|355.14|353.34|354.91|353.11|0
1645125050000|2022-02-17 19:10:50|355.38|353.58|355.14|353.34|355.38|353.58|355.14|353.34|0
1645125060000|2022-02-17 19:11:00|355.38|353.58|355.86|354.06|355.86|354.06|355.38|353.58|0
1645125070000|2022-02-17 19:11:10|356.1|354.3|356.1|354.3|356.1|354.3|356.1|354.3|0
1645125080000|2022-02-17 19:11:20|356.34|354.54|356.1|354.3|356.34|354.54|356.1|354.3|0
1645125090000|2022-02-17 19:11:30|355.86|354.06|355.62|353.82|355.86|354.06|355.62|353.82|0
1645125100000|2022-02-17 19:11:40|355.38|353.58|355.38|353.58|355.38|353.58|355.38|353.58|0
1645125110000|2022-02-17 19:11:50|355.62|353.82|355.86|354.06|355.86|354.06|355.62|353.82|0
1645125120000|2022-02-17 19:12:00|356.34|354.54|356.58|354.78|356.58|354.78|356.34|354.54|0
1645125130000|2022-02-17 19:12:10|357.05|355.25|356.58|354.78|357.05|355.25|356.58|354.78|0
1645125140000|2022-02-17 19:12:20|356.34|354.54|356.81|355.01|356.81|355.01|356.34|354.54|0
1645125150000|2022-02-17 19:12:30|356.58|354.78|356.58|354.78|356.58|354.78|356.58|354.78|0
1645125170000|2022-02-17 19:12:50|356.34|354.54|356.34|354.54|356.34|354.54|356.1|354.3|0
1645125180000|2022-02-17 19:13:00|356.58|354.78|356.1|354.3|356.58|354.78|356.1|354.3|0
1645125190000|2022-02-17 19:13:10|355.62|353.82|355.14|353.34|355.62|353.82|355.14|353.34|0
1645125200000|2022-02-17 19:13:20|355.38|353.58|355.14|353.34|355.38|353.58|355.14|353.34|0
1645125210000|2022-02-17 19:13:30|355.38|353.58|355.38|353.58|355.38|353.58|355.38|353.58|0
1645125220000|2022-02-17 19:13:40|354.9|353.1|354.67|352.87|354.9|353.1|354.67|352.87|0
1645125230000|2022-02-17 19:13:50|354.9|353.1|355.14|353.34|355.14|353.34|354.9|353.1|0
1645125240000|2022-02-17 19:14:00|355.27|353.47|355.14|353.34|355.27|353.47|355.14|353.34|0
1645125250000|2022-02-17 19:14:10|354.67|352.87|354.19|352.39|354.9|353.1|354.19|352.39|0
1645125260000|2022-02-17 19:14:20|353.95|352.15|353.84|352.04|353.95|352.15|353.84|352.04|0
1645125270000|2022-02-17 19:14:30|353.95|352.15|353.71|351.91|353.95|352.15|353.47|351.67|0
1645125280000|2022-02-17 19:14:40|353.47|351.67|353.71|351.91|353.71|351.91|353.23|351.43|0
1645125290000|2022-02-17 19:14:50|353.47|351.67|353.47|351.67|353.47|351.67|353.23|351.43|0
1645125300000|2022-02-17 19:15:00|353.23|351.43|353.95|352.15|353.95|352.15|353.23|351.43|0
1645125310000|2022-02-17 19:15:10|353.71|351.91|353.95|352.15|354.19|352.39|353.71|351.91|0
1645125320000|2022-02-17 19:15:20|354.19|352.39|354.67|352.87|354.67|352.87|354.19|352.39|0
1645125330000|2022-02-17 19:15:30|354.9|353.1|354.67|352.87|354.9|353.1|354.43|352.63|0
1645125340000|2022-02-17 19:15:40|354.43|352.63|354.67|352.87|354.9|353.1|354.43|352.63|0
1645125350000|2022-02-17 19:15:50|354.43|352.63|354.43|352.63|354.43|352.63|354.43|352.63|0
1645125360000|2022-02-17 19:16:00|354.19|352.39|354.43|352.63|354.43|352.63|353.95|352.15|0
1645125370000|2022-02-17 19:16:10|354.19|352.39|354.07|352.27|354.19|352.39|354.07|352.27|0
1645125380000|2022-02-17 19:16:20|354.19|352.39|354.19|352.39|354.19|352.39|354.19|352.39|0
1645125390000|2022-02-17 19:16:30|353.95|352.15|353.95|352.15|353.95|352.15|353.71|351.91|0
1645125400000|2022-02-17 19:16:40|353.71|351.91|353.95|352.15|353.95|352.15|353.71|351.91|0
1645125410000|2022-02-17 19:16:50|353.71|351.91|353.47|351.67|353.71|351.91|353.47|351.67|0
1645125420000|2022-02-17 19:17:00|353.23|351.43|352.28|350.48|353.23|351.43|352.04|350.24|0
1645125430000|2022-02-17 19:17:10|352.52|350.72|352.28|350.48|352.76|350.96|352.28|350.48|0
1645125440000|2022-02-17 19:17:20|352.04|350.24|352.28|350.48|352.28|350.48|351.8|350|0
1645125450000|2022-02-17 19:17:30|352.04|350.24|351.57|349.77|352.04|350.24|351.57|349.77|0
1645125460000|2022-02-17 19:17:40|351.8|350|351.57|349.77|351.8|350|351.57|349.77|0
1645125470000|2022-02-17 19:17:50|352.04|350.24|352.17|350.37|352.17|350.37|352.04|350.24|0
1645125480000|2022-02-17 19:18:00|352.52|350.72|352.52|350.72|352.52|350.72|352.28|350.48|0
1645125490000|2022-02-17 19:18:10|352.28|350.48|352.52|350.72|352.76|350.96|352.28|350.48|0
1645125500000|2022-02-17 19:18:20|352.76|350.96|352.76|350.96|352.76|350.96|352.76|350.96|0
1645125510000|2022-02-17 19:18:30|352.52|350.72|352.28|350.48|352.52|350.72|352.04|350.24|0
1645125520000|2022-02-17 19:18:40|352.52|350.72|352.52|350.72|352.52|350.72|352.4|350.6|0
1645125530000|2022-02-17 19:18:50|352.28|350.48|352.28|350.48|352.28|350.48|352.28|350.48|0
1645125540000|2022-02-17 19:19:00|352.52|350.72|352.52|350.72|352.52|350.72|352.28|350.48|0
1645125550000|2022-02-17 19:19:10|352.28|350.48|353.23|351.43|353.23|351.43|352.28|350.48|0
1645125560000|2022-02-17 19:19:20|353|351.2|353|351.2|353.23|351.43|353|351.2|0
1645125570000|2022-02-17 19:19:30|353.47|351.67|353|351.2|353.47|351.67|353|351.2|0
1645125580000|2022-02-17 19:19:40|353.23|351.43|353.23|351.43|353.23|351.43|353|351.2|0
1645125590000|2022-02-17 19:19:50|353|351.2|353.47|351.67|353.47|351.67|353|351.2|0
1645125600000|2022-02-17 19:20:00|353.95|352.15|353.71|351.91|353.95|352.15|353.47|351.67|0
1645125610000|2022-02-17 19:20:10|353.95|352.15|353.95|352.15|354.19|352.39|353.95|352.15|0
1645125620000|2022-02-17 19:20:20|353.71|351.91|353.71|351.91|353.71|351.91|353.47|351.67|0
1645125630000|2022-02-17 19:20:30|353.47|351.67|353.47|351.67|353.71|351.91|353.47|351.67|0
1645125640000|2022-02-17 19:20:40|353.71|351.91|353.71|351.91|353.71|351.91|353.47|351.67|0
1645125650000|2022-02-17 19:20:50|353.95|352.15|353.47|351.67|353.95|352.15|353.47|351.67|0
1645125660000|2022-02-17 19:21:00|353.23|351.43|353.71|351.91|353.71|351.91|353.23|351.43|0
1645125670000|2022-02-17 19:21:10|354.07|352.27|354.43|352.63|354.43|352.63|354.07|352.27|0
1645125680000|2022-02-17 19:21:20|354.66|352.86|354.43|352.63|354.66|352.86|354.43|352.63|0
1645125690000|2022-02-17 19:21:30|354.66|352.86|354.9|353.1|354.9|353.1|354.66|352.86|0
1645125700000|2022-02-17 19:21:40|355.14|353.34|354.9|353.1|355.14|353.34|354.9|353.1|0
1645125710000|2022-02-17 19:21:50|355.14|353.34|354.9|353.1|355.14|353.34|354.9|353.1|0
1645125720000|2022-02-17 19:22:00|355.62|353.82|355.86|354.06|355.86|354.06|355.38|353.58|0
1645125730000|2022-02-17 19:22:10|355.62|353.82|355.86|354.06|355.86|354.06|355.62|353.82|0
1645125740000|2022-02-17 19:22:20|356.1|354.3|356.33|354.53|356.33|354.53|355.86|354.06|0
1645125750000|2022-02-17 19:22:30|356.1|354.3|355.86|354.06|356.1|354.3|355.86|354.06|0
1645125760000|2022-02-17 19:22:40|356.1|354.3|356.33|354.53|356.33|354.53|355.86|354.06|0
1645125770000|2022-02-17 19:22:50|356.57|354.77|356.33|354.53|356.57|354.77|356.33|354.53|0
1645125780000|2022-02-17 19:23:00|356.1|354.3|356.1|354.3|356.1|354.3|356.1|354.3|0
1645125790000|2022-02-17 19:23:10|356.33|354.53|356.57|354.77|356.57|354.77|356.33|354.53|0
1645125800000|2022-02-17 19:23:20|356.81|355.01|357.53|355.73|357.77|355.97|356.81|355.01|0
1645125820000|2022-02-17 19:23:40|357.77|355.97|357.77|355.97|357.77|355.97|357.77|355.97|0
1645125830000|2022-02-17 19:23:50|358.25|356.45|358.01|356.21|358.25|356.45|358.01|356.21|0
1645125840000|2022-02-17 19:24:00|357.53|355.73|357.29|355.49|357.53|355.73|357.05|355.25|0
1645125850000|2022-02-17 19:24:10|357.77|355.97|358.01|356.21|358.25|356.45|357.77|355.97|0
1645125860000|2022-02-17 19:24:20|358.25|356.45|358.72|356.92|358.96|357.16|358.25|356.45|0
1645125870000|2022-02-17 19:24:30|358.96|357.16|359.44|357.64|359.68|357.88|358.96|357.16|0
1645125880000|2022-02-17 19:24:40|359.68|357.88|359.68|357.88|359.92|358.12|359.68|357.88|0
1645125890000|2022-02-17 19:24:50|359.44|357.64|359.68|357.88|359.68|357.88|359.44|357.64|0
1645125900000|2022-02-17 19:25:00|359.92|358.12|360.16|358.36|360.16|358.36|359.68|357.88|0
1645125910000|2022-02-17 19:25:10|360.64|358.84|359.68|357.88|360.64|358.84|359.68|357.88|0
1645125920000|2022-02-17 19:25:20|359.92|358.12|360.16|358.36|360.16|358.36|359.92|358.12|0
1645125930000|2022-02-17 19:25:30|360.4|358.6|358.72|356.92|360.4|358.6|358.72|356.92|0
1645125940000|2022-02-17 19:25:40|358.96|357.16|358.72|356.92|358.96|357.16|358.72|356.92|0
1645125950000|2022-02-17 19:25:50|358.48|356.68|358.96|357.16|358.96|357.16|358.48|356.68|0
1645125960000|2022-02-17 19:26:00|359.2|357.4|359.44|357.64|359.68|357.88|359.2|357.4|0
1645125970000|2022-02-17 19:26:10|359.2|357.4|359.92|358.12|359.92|358.12|359.2|357.4|0
1645125980000|2022-02-17 19:26:20|359.68|357.88|359.44|357.64|359.68|357.88|359.44|357.64|0
1645125990000|2022-02-17 19:26:30|359.68|357.88|359.44|357.64|359.68|357.88|359.44|357.64|0
1645126000000|2022-02-17 19:26:40|359.68|357.88|360.16|358.36|360.16|358.36|359.68|357.88|0
1645126010000|2022-02-17 19:26:50|359.92|358.12|359.92|358.12|360.16|358.36|359.92|358.12|0
1645126020000|2022-02-17 19:27:00|360.4|358.6|360.4|358.6|360.4|358.6|360.4|358.6|0
1645126030000|2022-02-17 19:27:10|360.64|358.84|359.92|358.12|360.64|358.84|359.92|358.12|0
1645126040000|2022-02-17 19:27:20|359.44|357.64|359.2|357.4|359.68|357.88|359.2|357.4|0
1645126050000|2022-02-17 19:27:30|359.68|357.88|359.68|357.88|359.68|357.88|359.68|357.88|0
1645126060000|2022-02-17 19:27:40|359.44|357.64|359.44|357.64|359.44|357.64|359.44|357.64|0
1645126070000|2022-02-17 19:27:50|359.33|357.53|359.68|357.88|359.68|357.88|359.33|357.53|0
1645126080000|2022-02-17 19:28:00|359.92|358.12|359.68|357.88|359.92|358.12|359.68|357.88|0
1645126090000|2022-02-17 19:28:10|359.92|358.12|359.92|358.12|359.92|358.12|359.92|358.12|0
1645126100000|2022-02-17 19:28:20|360.04|358.24|359.92|358.12|360.16|358.36|359.92|358.12|0
1645126110000|2022-02-17 19:28:30|359.8|358|359.68|357.88|359.92|358.12|359.68|357.88|0
1645126120000|2022-02-17 19:28:40|359.44|357.64|359.68|357.88|359.68|357.88|359.44|357.64|0
1645126130000|2022-02-17 19:28:50|359.44|357.64|359.44|357.64|359.44|357.64|359.44|357.64|0
1645126140000|2022-02-17 19:29:00|359.68|357.88|359.56|357.76|359.92|358.12|359.56|357.76|0
1645126150000|2022-02-17 19:29:10|359.68|357.88|358.96|357.16|359.68|357.88|358.96|357.16|0
1645126160000|2022-02-17 19:29:20|359.2|357.4|358.72|356.92|359.44|357.64|358.72|356.92|0
1645126170000|2022-02-17 19:29:30|358.85|357.05|358.96|357.16|358.96|357.16|358.72|356.92|0
1645126180000|2022-02-17 19:29:40|358.72|356.92|358.72|356.92|358.72|356.92|358.72|356.92|0
1645126190000|2022-02-17 19:29:50|358.96|357.16|359.2|357.4|359.2|357.4|358.96|357.16|0
1645126210000|2022-02-17 19:30:10|358.96|357.16|358.24|356.44|358.96|357.16|358.24|356.44|0
1645126220000|2022-02-17 19:30:20|358.48|356.68|358.96|357.16|358.96|357.16|358.24|356.44|0
1645126230000|2022-02-17 19:30:30|359.2|357.4|359.09|357.29|359.2|357.4|358.96|357.16|0
1645126240000|2022-02-17 19:30:40|358.72|356.92|358.72|356.92|358.96|357.16|358.72|356.92|0
1645126250000|2022-02-17 19:30:50|358.96|357.16|358.96|357.16|358.96|357.16|358.96|357.16|0
1645126260000|2022-02-17 19:31:00|359.2|357.4|358.24|356.44|359.2|357.4|358.24|356.44|0
1645126270000|2022-02-17 19:31:10|359.2|357.4|358.96|357.16|359.2|357.4|358.72|356.92|0
1645126280000|2022-02-17 19:31:20|359.68|357.88|359.2|357.4|359.68|357.88|359.2|357.4|0
1645126290000|2022-02-17 19:31:30|359.44|357.64|359.68|357.88|359.68|357.88|359.2|357.4|0
1645126300000|2022-02-17 19:31:40|359.44|357.64|359.68|357.88|359.68|357.88|359.44|357.64|0
1645126310000|2022-02-17 19:31:50|359.92|358.12|359.68|357.88|359.92|358.12|359.68|357.88|0
1645126320000|2022-02-17 19:32:00|359.92|358.12|360.4|358.6|360.4|358.6|359.92|358.12|0
1645126330000|2022-02-17 19:32:10|360.64|358.84|361.59|359.79|361.59|359.79|360.64|358.84|0
1645126340000|2022-02-17 19:32:20|361.35|359.55|362.07|360.27|362.07|360.27|361.35|359.55|0
1645126350000|2022-02-17 19:32:30|362.55|360.75|362.07|360.27|362.55|360.75|361.83|360.03|0
1645126360000|2022-02-17 19:32:40|361.83|360.03|362.07|360.27|362.07|360.27|361.83|360.03|0
1645126370000|2022-02-17 19:32:50|361.83|360.03|361.35|359.55|361.83|360.03|361.35|359.55|0
1645126380000|2022-02-17 19:33:00|361.59|359.79|361.59|359.79|361.59|359.79|361.11|359.31|0
1645126390000|2022-02-17 19:33:10|361.35|359.55|361.83|360.03|361.83|360.03|361.35|359.55|0
1645126400000|2022-02-17 19:33:20|362.07|360.27|363.03|361.23|363.03|361.23|362.07|360.27|0
1645126410000|2022-02-17 19:33:30|362.79|360.99|362.79|360.99|362.79|360.99|362.31|360.51|0
1645126420000|2022-02-17 19:33:40|363.03|361.23|363.03|361.23|363.27|361.47|363.03|361.23|0
1645126430000|2022-02-17 19:33:50|362.55|360.75|363.27|361.47|363.27|361.47|362.55|360.75|0
1645126440000|2022-02-17 19:34:00|363.03|361.23|363.27|361.47|363.27|361.47|363.03|361.23|0
1645126450000|2022-02-17 19:34:10|363.03|361.23|362.79|360.99|363.03|361.23|362.79|360.99|0
1645126460000|2022-02-17 19:34:20|363.27|361.47|363.27|361.47|363.75|361.95|363.03|361.23|0
1645126470000|2022-02-17 19:34:30|363.51|361.71|363.03|361.23|363.51|361.71|363.03|361.23|0
1645126480000|2022-02-17 19:34:40|362.31|360.51|362.68|360.88|363.03|361.23|362.31|360.51|0
1645126490000|2022-02-17 19:34:50|362.79|360.99|361.96|360.16|362.79|360.99|361.96|360.16|0
1645126500000|2022-02-17 19:35:00|361.83|360.03|362.55|360.75|362.55|360.75|361.59|359.79|0
1645126510000|2022-02-17 19:35:10|362.31|360.51|362.07|360.27|362.31|360.51|361.83|360.03|0
1645126520000|2022-02-17 19:35:20|362.55|360.75|362.79|360.99|362.79|360.99|362.55|360.75|0
1645126530000|2022-02-17 19:35:30|363.03|361.23|363.51|361.71|363.51|361.71|363.03|361.23|0
1645126540000|2022-02-17 19:35:40|363.75|361.95|363.75|361.95|363.75|361.95|363.75|361.95|0
1645126550000|2022-02-17 19:35:50|363.99|362.19|363.99|362.19|363.99|362.19|363.51|361.71|0
1645126560000|2022-02-17 19:36:00|363.51|361.71|363.27|361.47|363.51|361.71|363.27|361.47|0
1645126570000|2022-02-17 19:36:10|362.79|360.99|363.27|361.47|363.27|361.47|362.79|360.99|0
1645126580000|2022-02-17 19:36:20|363.51|361.71|363.75|361.95|363.99|362.19|363.51|361.71|0
1645126590000|2022-02-17 19:36:30|364.23|362.43|363.99|362.19|364.23|362.43|363.99|362.19|0
1645126600000|2022-02-17 19:36:40|363.51|361.71|363.99|362.19|363.99|362.19|363.51|361.71|0
1645126610000|2022-02-17 19:36:50|363.51|361.71|363.51|361.71|363.51|361.71|363.51|361.71|0
1645126620000|2022-02-17 19:37:00|363.39|361.59|363.27|361.47|363.51|361.71|363.27|361.47|0
1645126630000|2022-02-17 19:37:10|363.51|361.71|363.39|361.59|363.75|361.95|363.39|361.59|0
1645126640000|2022-02-17 19:37:20|363.27|361.47|362.31|360.51|363.27|361.47|362.31|360.51|0
1645126650000|2022-02-17 19:37:30|362.07|360.27|362.31|360.51|362.31|360.51|362.07|360.27|0
1645126670000|2022-02-17 19:37:50|362.07|360.27|361.35|359.55|362.07|360.27|361.35|359.55|0
1645126680000|2022-02-17 19:38:00|361.83|360.03|362.07|360.27|362.31|360.51|361.83|360.03|0
1645126690000|2022-02-17 19:38:10|361.83|360.03|362.07|360.27|362.07|360.27|361.59|359.79|0
1645126700000|2022-02-17 19:38:20|362.31|360.51|362.79|360.99|362.79|360.99|362.31|360.51|0
1645126710000|2022-02-17 19:38:30|362.55|360.75|362.31|360.51|362.55|360.75|362.31|360.51|0
1645126720000|2022-02-17 19:38:40|362.55|360.75|362.79|360.99|362.79|360.99|362.55|360.75|0
1645126730000|2022-02-17 19:38:50|362.91|361.11|363.03|361.23|363.03|361.23|362.79|360.99|0
1645126740000|2022-02-17 19:39:00|362.79|360.99|363.03|361.23|363.03|361.23|362.79|360.99|0
1645126750000|2022-02-17 19:39:10|363.75|361.95|363.75|361.95|363.99|362.19|363.75|361.95|0
1645126760000|2022-02-17 19:39:20|363.51|361.71|364.23|362.43|364.23|362.43|363.51|361.71|0
1645126770000|2022-02-17 19:39:30|363.99|362.19|363.99|362.19|364.23|362.43|363.75|361.95|0
1645126780000|2022-02-17 19:39:40|363.75|361.95|363.51|361.71|363.75|361.95|363.51|361.71|0
1645126790000|2022-02-17 19:39:50|363.75|361.95|364.23|362.43|364.23|362.43|363.75|361.95|0
1645126800000|2022-02-17 19:40:00|363.99|362.19|364.47|362.67|364.47|362.67|363.99|362.19|0
1645126810000|2022-02-17 19:40:10|363.99|362.19|364.23|362.43|364.23|362.43|363.99|362.19|0
1645126820000|2022-02-17 19:40:20|364.47|362.67|364.71|362.91|364.95|363.15|364.47|362.67|0
1645126830000|2022-02-17 19:40:30|364.23|362.43|363.99|362.19|364.23|362.43|363.99|362.19|0
1645126840000|2022-02-17 19:40:40|363.75|361.95|363.75|361.95|364.23|362.43|363.75|361.95|0
1645126850000|2022-02-17 19:40:50|364.71|362.91|364.23|362.43|364.71|362.91|364.23|362.43|0
1645126860000|2022-02-17 19:41:00|364.47|362.67|363.51|361.71|364.47|362.67|363.51|361.71|0
1645126870000|2022-02-17 19:41:10|363.39|361.59|363.99|362.19|364.11|362.31|363.39|361.59|0
1645126880000|2022-02-17 19:41:20|364.23|362.43|363.51|361.71|364.23|362.43|363.51|361.71|0
1645126890000|2022-02-17 19:41:30|363.27|361.47|363.51|361.71|363.51|361.71|363.27|361.47|0
1645126900000|2022-02-17 19:41:40|363.27|361.47|362.31|360.51|363.39|361.59|362.31|360.51|0
1645126910000|2022-02-17 19:41:50|362.55|360.75|362.31|360.51|362.79|360.99|362.31|360.51|0
1645126920000|2022-02-17 19:42:00|362.55|360.75|362.31|360.51|363.03|361.23|362.31|360.51|0
1645126930000|2022-02-17 19:42:10|362.55|360.75|362.07|360.27|362.55|360.75|362.07|360.27|0
1645126940000|2022-02-17 19:42:20|362.31|360.51|361.83|360.03|362.31|360.51|361.83|360.03|0
1645126950000|2022-02-17 19:42:30|362.07|360.27|362.79|360.99|362.79|360.99|362.07|360.27|0
1645126960000|2022-02-17 19:42:40|363.03|361.23|363.03|361.23|363.27|361.47|363.03|361.23|0
1645126970000|2022-02-17 19:42:50|363.27|361.47|363.03|361.23|363.27|361.47|363.03|361.23|0
1645126980000|2022-02-17 19:43:00|363.27|361.47|363.51|361.71|363.51|361.71|363.27|361.47|0
1645126990000|2022-02-17 19:43:10|363.27|361.47|363.99|362.19|363.99|362.19|363.27|361.47|0
1645127000000|2022-02-17 19:43:20|363.75|361.95|364.11|362.31|364.11|362.31|363.75|361.95|0
1645127010000|2022-02-17 19:43:30|364.23|362.43|364.23|362.43|364.23|362.43|363.99|362.19|0
1645127020000|2022-02-17 19:43:40|364.47|362.67|364.47|362.67|364.47|362.67|364.23|362.43|0
1645127030000|2022-02-17 19:43:50|364.71|362.91|365.19|363.39|365.19|363.39|364.71|362.91|0
1645127040000|2022-02-17 19:44:00|364.71|362.91|364.79|362.99|364.79|362.99|364.71|362.91|0
1645127050000|2022-02-17 19:44:10|365.03|363.23|365.27|363.47|365.27|363.47|364.79|362.99|0
1645127060000|2022-02-17 19:44:20|365.03|363.23|364.87|363.07|365.03|363.23|364.79|362.99|0
1645127070000|2022-02-17 19:44:30|365.93|364.13|365.69|363.89|366.17|364.37|365.69|363.89|0
1645127080000|2022-02-17 19:44:40|365.93|364.13|365.69|363.89|366.17|364.37|365.69|363.89|0
1645127090000|2022-02-17 19:44:50|365.93|364.13|365.93|364.13|365.93|364.13|365.69|363.89|0
1645127100000|2022-02-17 19:45:00|365.69|363.89|365.69|363.89|365.69|363.89|365.22|363.42|0
1645127110000|2022-02-17 19:45:10|365.93|364.13|365.93|364.13|365.93|364.13|365.69|363.89|0
1645127120000|2022-02-17 19:45:20|366.06|364.26|366.17|364.37|366.17|364.37|365.93|364.13|0
1645127130000|2022-02-17 19:45:30|365.93|364.13|365.69|363.89|365.93|364.13|365.69|363.89|0
1645127140000|2022-02-17 19:45:40|365.45|363.65|364.5|362.7|365.45|363.65|364.5|362.7|0
1645127150000|2022-02-17 19:45:50|364.74|362.94|364.98|363.18|364.98|363.18|364.74|362.94|0
1645127160000|2022-02-17 19:46:00|364.74|362.94|365.22|363.42|365.22|363.42|364.74|362.94|0
1645127170000|2022-02-17 19:46:10|365.45|363.65|365.22|363.42|365.45|363.65|365.22|363.42|0
1645127180000|2022-02-17 19:46:20|365.93|364.13|365.69|363.89|365.93|364.13|365.69|363.89|0
1645127190000|2022-02-17 19:46:30|365.45|363.65|365.93|364.13|365.93|364.13|365.45|363.65|0
1645127200000|2022-02-17 19:46:40|365.69|363.89|365.93|364.13|365.93|364.13|365.69|363.89|0
1645127210000|2022-02-17 19:46:50|366.17|364.37|366.17|364.37|366.17|364.37|366.17|364.37|0
1645127220000|2022-02-17 19:47:00|365.93|364.13|365.69|363.89|365.93|364.13|365.45|363.65|0
1645127230000|2022-02-17 19:47:10|365.45|363.65|365.45|363.65|365.45|363.65|365.22|363.42|0
1645127240000|2022-02-17 19:47:20|365.69|363.89|365.93|364.13|365.93|364.13|365.69|363.89|0
1645127250000|2022-02-17 19:47:30|366.17|364.37|366.17|364.37|366.17|364.37|366.17|364.37|0
1645127260000|2022-02-17 19:47:40|366.41|364.61|365.58|363.78|366.41|364.61|365.58|363.78|0
1645127270000|2022-02-17 19:47:50|365.69|363.89|365.82|364.02|365.93|364.13|365.69|363.89|0
1645127280000|2022-02-17 19:48:00|365.93|364.13|365.22|363.42|366.06|364.26|365.22|363.42|0
1645127290000|2022-02-17 19:48:10|365.34|363.54|365.45|363.65|365.45|363.65|365.34|363.54|0
1645127300000|2022-02-17 19:48:20|365.69|363.89|365.21|363.41|365.69|363.89|365.21|363.41|0
1645127310000|2022-02-17 19:48:30|364.98|363.18|364.5|362.7|364.98|363.18|364.5|362.7|0
1645127320000|2022-02-17 19:48:40|364.26|362.46|363.54|361.74|364.26|362.46|363.31|361.51|0
1645127330000|2022-02-17 19:48:50|363.07|361.27|362.83|361.03|363.31|361.51|362.83|361.03|0
1645127340000|2022-02-17 19:49:00|363.07|361.27|362.59|360.79|363.07|361.27|362.59|360.79|0
1645127350000|2022-02-17 19:49:10|362.11|360.31|361.88|360.08|362.11|360.31|361.88|360.08|0
1645127360000|2022-02-17 19:49:20|361.4|359.6|361.16|359.36|361.64|359.84|361.16|359.36|0
1645127370000|2022-02-17 19:49:30|361.4|359.6|361.64|359.84|361.64|359.84|361.4|359.6|0
1645127380000|2022-02-17 19:49:40|362.35|360.55|362.11|360.31|362.35|360.55|362.11|360.31|0
1645127390000|2022-02-17 19:49:50|362.35|360.55|362.35|360.55|362.35|360.55|362.11|360.31|0
1645127400000|2022-02-17 19:50:00|362.59|360.79|363.31|361.51|363.31|361.51|362.59|360.79|0
1645127410000|2022-02-17 19:50:10|363.54|361.74|364.26|362.46|364.26|362.46|363.54|361.74|0
1645127420000|2022-02-17 19:50:20|364.5|362.7|364.74|362.94|364.74|362.94|364.26|362.46|0
1645127430000|2022-02-17 19:50:30|364.5|362.7|364.74|362.94|364.74|362.94|364.26|362.46|0
1645127440000|2022-02-17 19:50:40|364.98|363.18|364.74|362.94|364.98|363.18|364.5|362.7|0
1645127450000|2022-02-17 19:50:50|364.26|362.46|364.5|362.7|364.74|362.94|364.26|362.46|0
1645127460000|2022-02-17 19:51:00|364.26|362.46|364.74|362.94|364.74|362.94|364.26|362.46|0
1645127470000|2022-02-17 19:51:10|364.98|363.18|364.98|363.18|364.98|363.18|364.98|363.18|0
1645127480000|2022-02-17 19:51:20|364.74|362.94|365.45|363.65|365.45|363.65|364.74|362.94|0
1645127490000|2022-02-17 19:51:30|365.21|363.41|365.93|364.13|365.93|364.13|365.21|363.41|0
1645127500000|2022-02-17 19:51:40|365.69|363.89|366.41|364.61|366.41|364.61|365.69|363.89|0
1645127510000|2022-02-17 19:51:50|366.17|364.37|366.65|364.85|366.65|364.85|366.17|364.37|0
1645127520000|2022-02-17 19:52:00|366.89|365.09|366.53|364.73|366.89|365.09|366.53|364.73|0
1645127530000|2022-02-17 19:52:10|366.65|364.85|365.93|364.13|366.65|364.85|365.93|364.13|0
1645127540000|2022-02-17 19:52:20|365.69|363.89|366.17|364.37|366.17|364.37|365.45|363.65|0
1645127550000|2022-02-17 19:52:30|365.93|364.13|366.41|364.61|366.65|364.85|365.93|364.13|0
1645127560000|2022-02-17 19:52:40|366.17|364.37|366.17|364.37|366.17|364.37|366.17|364.37|0
1645127570000|2022-02-17 19:52:50|366.41|364.61|366.65|364.85|366.65|364.85|366.41|364.61|0
1645127580000|2022-02-17 19:53:00|366.41|364.61|366.89|365.09|366.89|365.09|366.41|364.61|0
1645127590000|2022-02-17 19:53:10|367.12|365.32|366.65|364.85|367.12|365.32|366.65|364.85|0
1645127600000|2022-02-17 19:53:20|366.89|365.09|366.17|364.37|366.89|365.09|366.17|364.37|0
1645127610000|2022-02-17 19:53:30|366.05|364.25|366.17|364.37|366.17|364.37|366.05|364.25|0
1645127620000|2022-02-17 19:53:40|366.65|364.85|366.41|364.61|366.65|364.85|366.41|364.61|0
1645127630000|2022-02-17 19:53:50|366.17|364.37|366.41|364.61|366.65|364.85|366.17|364.37|0
1645127640000|2022-02-17 19:54:00|366.17|364.37|366.17|364.37|366.17|364.37|366.17|364.37|0
1645127650000|2022-02-17 19:54:10|365.45|363.65|365.21|363.41|365.45|363.65|365.21|363.41|0
1645127660000|2022-02-17 19:54:20|365.45|363.65|364.97|363.17|365.45|363.65|364.97|363.17|0
1645127670000|2022-02-17 19:54:30|364.74|362.94|365.21|363.41|365.21|363.41|364.74|362.94|0
1645127680000|2022-02-17 19:54:40|365.45|363.65|365.45|363.65|365.93|364.13|365.45|363.65|0
1645127690000|2022-02-17 19:54:50|365.21|363.41|365.21|363.41|365.21|363.41|365.21|363.41|0
1645127700000|2022-02-17 19:55:00|365.45|363.65|364.5|362.7|365.45|363.65|364.5|362.7|0
1645127710000|2022-02-17 19:55:10|364.74|362.94|364.74|362.94|364.74|362.94|364.74|362.94|0
1645127720000|2022-02-17 19:55:20|364.02|362.22|364.02|362.22|364.26|362.46|364.02|362.22|0
1645127730000|2022-02-17 19:55:30|363.78|361.98|363.54|361.74|363.78|361.98|363.54|361.74|0
1645127740000|2022-02-17 19:55:40|363.67|361.87|363.3|361.5|363.78|361.98|363.3|361.5|0
1645127750000|2022-02-17 19:55:50|363.54|361.74|364.02|362.22|364.02|362.22|363.54|361.74|0
1645127760000|2022-02-17 19:56:00|364.5|362.7|365.45|363.65|365.45|363.65|364.5|362.7|0
1645127770000|2022-02-17 19:56:10|365.21|363.41|365.45|363.65|365.45|363.65|365.21|363.41|0
1645127780000|2022-02-17 19:56:20|364.97|363.17|365.45|363.65|365.45|363.65|364.26|362.46|0
1645127790000|2022-02-17 19:56:30|365.69|363.89|366.41|364.61|366.41|364.61|365.69|363.89|0
1645127800000|2022-02-17 19:56:40|366.17|364.37|365.93|364.13|366.41|364.61|365.93|364.13|0
1645127810000|2022-02-17 19:56:50|366.17|364.37|365.69|363.89|366.17|364.37|365.69|363.89|0
1645127820000|2022-02-17 19:57:00|365.93|364.13|365.93|364.13|366.17|364.37|365.93|364.13|0
1645127830000|2022-02-17 19:57:10|366.41|364.61|366.65|364.85|366.65|364.85|366.41|364.61|0
1645127840000|2022-02-17 19:57:20|366.88|365.08|367.6|365.8|367.6|365.8|366.88|365.08|0
1645127850000|2022-02-17 19:57:30|367.36|365.56|366.41|364.61|367.36|365.56|366.41|364.61|0
1645127860000|2022-02-17 19:57:40|365.69|363.89|365.93|364.13|365.93|364.13|365.69|363.89|0
1645127870000|2022-02-17 19:57:50|365.45|363.65|365.93|364.13|365.93|364.13|365.45|363.65|0
1645127880000|2022-02-17 19:58:00|366.41|364.61|365.93|364.13|366.41|364.61|365.93|364.13|0
1645127890000|2022-02-17 19:58:10|366.41|364.61|366.17|364.37|366.65|364.85|366.17|364.37|0
1645127900000|2022-02-17 19:58:20|365.93|364.13|366.65|364.85|366.65|364.85|365.93|364.13|0
1645127910000|2022-02-17 19:58:30|367.12|365.32|366.88|365.08|367.12|365.32|366.88|365.08|0
1645127920000|2022-02-17 19:58:40|367.36|365.56|367.6|365.8|367.6|365.8|367.36|365.56|0
1645127930000|2022-02-17 19:58:50|367.84|366.04|368.08|366.28|368.08|366.28|367.84|366.04|0
1645127940000|2022-02-17 19:59:00|367.84|366.04|367.84|366.04|367.84|366.04|367.6|365.8|0
1645127950000|2022-02-17 19:59:10|367.6|365.8|367.6|365.8|367.6|365.8|367.6|365.8|0
1645127960000|2022-02-17 19:59:20|367.36|365.56|367.36|365.56|367.36|365.56|367.12|365.32|0
1645127970000|2022-02-17 19:59:30|367.6|365.8|367.6|365.8|367.6|365.8|367.49|365.69|0
1645127980000|2022-02-17 19:59:40|367.36|365.56|367.6|365.8|367.6|365.8|367.36|365.56|0
1645127990000|2022-02-17 19:59:50|368.08|366.28|367.84|366.04|368.08|366.28|367.84|366.04|0
1645128000000|2022-02-17 20:00:00|367.6|365.8|367.84|366.04|367.84|366.04|367.36|365.56|0
1645128010000|2022-02-17 20:00:10|367.6|365.8|367.36|365.56|367.84|366.04|367.36|365.56|0
1645128020000|2022-02-17 20:00:20|367.12|365.32|367.01|365.21|367.12|365.32|367.01|365.21|0
1645128030000|2022-02-17 20:00:30|366.88|365.08|367.36|365.56|367.36|365.56|366.88|365.08|0
1645128040000|2022-02-17 20:00:40|367.84|366.04|367.84|366.04|368.08|366.28|367.84|366.04|0
1645128050000|2022-02-17 20:00:50|367.6|365.8|367.6|365.8|367.84|366.04|367.6|365.8|0
1645128060000|2022-02-17 20:01:00|367.84|366.04|368.32|366.52|368.32|366.52|367.84|366.04|0
1645128070000|2022-02-17 20:01:10|368.56|366.76|367.84|366.04|368.56|366.76|367.84|366.04|0
1645128080000|2022-02-17 20:01:20|368.08|366.28|368.56|366.76|368.56|366.76|368.08|366.28|0
1645128090000|2022-02-17 20:01:30|368.08|366.28|368.08|366.28|368.08|366.28|367.84|366.04|0
1645128100000|2022-02-17 20:01:40|367.84|366.04|367.84|366.04|367.84|366.04|367.6|365.8|0
1645128110000|2022-02-17 20:01:50|368.08|366.28|367.6|365.8|368.08|366.28|367.6|365.8|0
1645128120000|2022-02-17 20:02:00|367.84|366.04|366.17|364.37|367.84|366.04|366.17|364.37|0
1645128130000|2022-02-17 20:02:10|365.93|364.13|365.45|363.65|365.93|364.13|365.45|363.65|0
1645128140000|2022-02-17 20:02:20|365.93|364.13|365.93|364.13|365.93|364.13|365.69|363.89|0
1645128150000|2022-02-17 20:02:30|365.69|363.89|365.45|363.65|365.93|364.13|365.45|363.65|0
1645128160000|2022-02-17 20:02:40|365.69|363.89|365.69|363.89|365.93|364.13|365.45|363.65|0
1645128170000|2022-02-17 20:02:50|366.17|364.37|366.17|364.37|366.17|364.37|366.17|364.37|0
1645128180000|2022-02-17 20:03:00|365.93|364.13|366.17|364.37|366.17|364.37|365.93|364.13|0
1645128190000|2022-02-17 20:03:10|366.41|364.61|366.64|364.84|366.64|364.84|366.41|364.61|0
1645128200000|2022-02-17 20:03:20|366.41|364.61|366.64|364.84|366.64|364.84|366.41|364.61|0
1645128210000|2022-02-17 20:03:30|367.12|365.32|367.6|365.8|367.6|365.8|367.12|365.32|0
1645128220000|2022-02-17 20:03:40|367.72|365.92|367.6|365.8|367.72|365.92|367.36|365.56|0
1645128230000|2022-02-17 20:03:50|367.84|366.04|367.84|366.04|367.84|366.04|367.6|365.8|0
1645128240000|2022-02-17 20:04:00|368.08|366.28|369.27|367.47|369.27|367.47|368.08|366.28|0
1645128250000|2022-02-17 20:04:10|369.03|367.23|369.27|367.47|369.27|367.47|369.03|367.23|0
1645128260000|2022-02-17 20:04:20|369.99|368.19|369.99|368.19|370.23|368.43|369.99|368.19|0
1645128270000|2022-02-17 20:04:30|370.47|368.67|370.47|368.67|370.95|369.15|370.47|368.67|0
1645128280000|2022-02-17 20:04:40|370.71|368.91|370.23|368.43|370.71|368.91|370.23|368.43|0
1645128290000|2022-02-17 20:04:50|370.35|368.55|370.47|368.67|370.47|368.67|370.23|368.43|0
1645128300000|2022-02-17 20:05:00|369.99|368.19|370.47|368.67|370.47|368.67|369.75|367.95|0
1645128310000|2022-02-17 20:05:10|370.23|368.43|370.71|368.91|370.71|368.91|370.23|368.43|0
1645128320000|2022-02-17 20:05:20|370.23|368.43|370.95|369.15|370.95|369.15|370.23|368.43|0
1645128330000|2022-02-17 20:05:30|371.19|369.39|371.19|369.39|371.19|369.39|370.95|369.15|0
1645128340000|2022-02-17 20:05:40|370.71|368.91|370.71|368.91|370.95|369.15|370.71|368.91|0
1645128350000|2022-02-17 20:05:50|371.19|369.39|371.19|369.39|371.43|369.63|371.19|369.39|0
1645128360000|2022-02-17 20:06:00|371.67|369.87|371.79|369.99|371.79|369.99|371.67|369.87|0
1645128370000|2022-02-17 20:06:10|371.91|370.11|372.62|370.82|372.62|370.82|371.91|370.11|0
1645128380000|2022-02-17 20:06:20|373.1|371.3|372.38|370.58|373.1|371.3|372.15|370.35|0
1645128390000|2022-02-17 20:06:30|372.15|370.35|371.43|369.63|372.15|370.35|371.43|369.63|0
1645128400000|2022-02-17 20:06:40|371.67|369.87|370.47|368.67|371.67|369.87|370.47|368.67|0
1645128410000|2022-02-17 20:06:50|370.95|369.15|370.95|369.15|370.95|369.15|370.95|369.15|0
1645128420000|2022-02-17 20:07:00|370.71|368.91|370.71|368.91|370.71|368.91|370.47|368.67|0
1645128430000|2022-02-17 20:07:10|371.19|369.39|371.43|369.63|371.67|369.87|370.95|369.15|0
1645128440000|2022-02-17 20:07:20|371.91|370.11|371.43|369.63|371.91|370.11|371.43|369.63|0
1645128450000|2022-02-17 20:07:30|371.67|369.87|372.62|370.82|372.62|370.82|371.67|369.87|0
1645128460000|2022-02-17 20:07:40|372.86|371.06|373.1|371.3|373.34|371.54|372.86|371.06|0
1645128470000|2022-02-17 20:07:50|373.34|371.54|373.34|371.54|373.58|371.78|373.1|371.3|0
1645128480000|2022-02-17 20:08:00|373.58|371.78|372.86|371.06|373.58|371.78|372.86|371.06|0
1645128490000|2022-02-17 20:08:10|373.1|371.3|372.86|371.06|373.34|371.54|372.86|371.06|0
1645128500000|2022-02-17 20:08:20|373.1|371.3|373.1|371.3|373.1|371.3|373.1|371.3|0
1645128510000|2022-02-17 20:08:30|373.34|371.54|373.1|371.3|373.47|371.67|373.1|371.3|0
1645128520000|2022-02-17 20:08:40|372.86|371.06|372.62|370.82|372.86|371.06|372.62|370.82|0
1645128530000|2022-02-17 20:08:50|372.86|371.06|372.62|370.82|372.86|371.06|372.38|370.58|0
1645128540000|2022-02-17 20:09:00|372.86|371.06|373.1|371.3|373.1|371.3|372.86|371.06|0
1645128550000|2022-02-17 20:09:10|372.86|371.06|372.86|371.06|372.86|371.06|372.86|371.06|0
1645128560000|2022-02-17 20:09:20|372.62|370.82|373.1|371.3|373.1|371.3|372.62|370.82|0
1645128570000|2022-02-17 20:09:30|373.34|371.54|373.34|371.54|373.34|371.54|373.1|371.3|0
1645128580000|2022-02-17 20:09:40|373.58|371.78|375.26|373.46|375.26|373.46|373.58|371.78|0
1645128590000|2022-02-17 20:09:50|375.02|373.22|375.5|373.7|375.5|373.7|375.02|373.22|0
1645128600000|2022-02-17 20:10:00|375.26|373.46|376.22|374.42|376.22|374.42|375.02|373.22|0
1645128610000|2022-02-17 20:10:10|376.46|374.66|376.94|375.14|376.94|375.14|376.46|374.66|0
1645128620000|2022-02-17 20:10:20|377.31|375.51|376.22|374.42|377.31|375.51|375.98|374.18|0
1645128630000|2022-02-17 20:10:30|375.98|374.18|376.22|374.42|376.46|374.66|375.98|374.18|0
1645128640000|2022-02-17 20:10:40|375.98|374.18|376.22|374.42|376.22|374.42|375.98|374.18|0
1645128650000|2022-02-17 20:10:50|375.74|373.94|375.98|374.18|375.98|374.18|375.74|373.94|0
1645128660000|2022-02-17 20:11:00|376.22|374.42|375.26|373.46|376.22|374.42|374.78|372.98|0
1645128670000|2022-02-17 20:11:10|375.74|373.94|375.26|373.46|375.98|374.18|375.26|373.46|0
1645128680000|2022-02-17 20:11:20|374.54|372.74|374.91|373.11|375.02|373.22|374.54|372.74|0
1645128690000|2022-02-17 20:11:30|375.26|373.46|374.78|372.98|375.26|373.46|374.54|372.74|0
1645128700000|2022-02-17 20:11:40|374.54|372.74|374.3|372.5|374.54|372.74|374.3|372.5|0
1645128710000|2022-02-17 20:11:50|373.82|372.02|374.54|372.74|374.54|372.74|373.82|372.02|0
1645128720000|2022-02-17 20:12:00|375.02|373.22|375.5|373.7|375.5|373.7|375.02|373.22|0
1645128730000|2022-02-17 20:12:10|375.98|374.18|375.98|374.18|375.98|374.18|375.5|373.7|0
1645128740000|2022-02-17 20:12:20|376.22|374.42|375.98|374.18|376.22|374.42|375.98|374.18|0
1645128750000|2022-02-17 20:12:30|375.74|373.94|375.98|374.18|375.98|374.18|375.74|373.94|0
1645128760000|2022-02-17 20:12:40|375.5|373.7|375.5|373.7|375.74|373.94|375.5|373.7|0
1645128770000|2022-02-17 20:12:50|375.26|373.46|374.78|372.98|375.26|373.46|374.54|372.74|0
1645128780000|2022-02-17 20:13:00|375.26|373.46|375.02|373.22|375.26|373.46|374.78|372.98|0
1645128790000|2022-02-17 20:13:10|374.54|372.74|374.78|372.98|374.78|372.98|374.54|372.74|0
1645128800000|2022-02-17 20:13:20|375.14|373.34|375.5|373.7|375.5|373.7|375.02|373.22|0
1645128810000|2022-02-17 20:13:30|375.98|374.18|375.26|373.46|376.22|374.42|375.26|373.46|0
1645128820000|2022-02-17 20:13:40|375.5|373.7|375.5|373.7|375.5|373.7|375.38|373.58|0
1645128830000|2022-02-17 20:13:50|375.74|373.94|376.22|374.42|376.22|374.42|375.74|373.94|0
1645128840000|2022-02-17 20:14:00|376.46|374.66|377.18|375.38|377.18|375.38|376.46|374.66|0
1645128850000|2022-02-17 20:14:10|377.66|375.86|379.1|377.3|379.1|377.3|377.66|375.86|0
1645128860000|2022-02-17 20:14:20|378.62|376.82|378.86|377.06|378.86|377.06|378.14|376.34|0
1645128870000|2022-02-17 20:14:30|378.38|376.58|378.62|376.82|378.62|376.82|378.38|376.58|0
1645128880000|2022-02-17 20:14:40|378.86|377.06|378.86|377.06|378.86|377.06|378.38|376.58|0
1645128890000|2022-02-17 20:14:50|378.62|376.82|378.14|376.34|378.62|376.82|378.14|376.34|0
1645128900000|2022-02-17 20:15:00|378.38|376.58|378.38|376.58|378.62|376.82|378.14|376.34|0
1645128910000|2022-02-17 20:15:10|377.18|375.38|377.06|375.26|377.9|376.1|377.06|375.26|0
1645128920000|2022-02-17 20:15:20|377.42|375.62|377.9|376.1|378.14|376.34|377.42|375.62|0
1645128930000|2022-02-17 20:15:30|378.14|376.34|378.14|376.34|378.62|376.82|378.14|376.34|0
1645128940000|2022-02-17 20:15:40|378.62|376.82|378.38|376.58|378.86|377.06|378.38|376.58|0
1645128950000|2022-02-17 20:15:50|378.14|376.34|378.38|376.58|378.38|376.58|378.14|376.34|0
1645128960000|2022-02-17 20:16:00|378.62|376.82|379.58|377.78|379.58|377.78|378.62|376.82|0
1645128970000|2022-02-17 20:16:10|380.06|378.26|381.02|379.22|381.02|379.22|380.06|378.26|0
1645128980000|2022-02-17 20:16:20|380.78|378.98|380.3|378.5|380.78|378.98|380.06|378.26|0
1645128990000|2022-02-17 20:16:30|380.54|378.74|380.3|378.5|380.54|378.74|379.82|378.02|0
1645129000000|2022-02-17 20:16:40|380.54|378.74|381.02|379.22|381.26|379.46|380.54|378.74|0
1645129010000|2022-02-17 20:16:50|380.78|378.98|379.58|377.78|380.78|378.98|379.58|377.78|0
1645129020000|2022-02-17 20:17:00|379.82|378.02|378.86|377.06|379.82|378.02|378.86|377.06|0
1645129030000|2022-02-17 20:17:10|379.1|377.3|379.82|378.02|379.82|378.02|379.1|377.3|0
1645129040000|2022-02-17 20:17:20|379.58|377.78|379.34|377.54|380.06|378.26|379.34|377.54|0
1645129050000|2022-02-17 20:17:30|379.1|377.3|378.62|376.82|379.1|377.3|378.62|376.82|0
1645129060000|2022-02-17 20:17:40|378.38|376.58|378.99|377.19|378.99|377.19|378.38|376.58|0
1645129070000|2022-02-17 20:17:50|378.62|376.82|379.1|377.3|379.1|377.3|378.62|376.82|0
1645129080000|2022-02-17 20:18:00|379.58|377.78|379.58|377.78|379.82|378.02|379.34|377.54|0
1645129090000|2022-02-17 20:18:10|379.34|377.54|378.62|376.82|379.34|377.54|378.38|376.58|0
1645129100000|2022-02-17 20:18:20|377.9|376.1|378.86|377.06|378.86|377.06|377.66|375.86|0
1645129110000|2022-02-17 20:18:30|379.1|377.3|378.38|376.58|379.34|377.54|378.38|376.58|0
1645129120000|2022-02-17 20:18:40|378.14|376.34|378.47|376.67|378.47|376.67|378.14|376.34|0
1645129130000|2022-02-17 20:18:50|378.71|376.91|378.47|376.67|378.71|376.91|378.23|376.43|0
1645129140000|2022-02-17 20:19:00|378.89|377.09|379.59|377.79|379.59|377.79|378.89|377.09|0
1645129150000|2022-02-17 20:19:10|379.35|377.55|378.39|376.59|379.35|377.55|378.39|376.59|0
1645129160000|2022-02-17 20:19:20|377.91|376.11|378.15|376.35|378.15|376.35|377.2|375.4|0
1645129170000|2022-02-17 20:19:30|377.44|375.64|376.96|375.16|377.67|375.87|376.96|375.16|0
1645129180000|2022-02-17 20:19:40|376.72|374.92|376.13|374.33|376.72|374.92|376.13|374.33|0
1645129190000|2022-02-17 20:19:50|375.52|373.72|375.76|373.96|376.13|374.33|375.52|373.72|0
1645129200000|2022-02-17 20:20:00|376|374.2|375.52|373.72|376|374.2|375.29|373.49|0
1645129210000|2022-02-17 20:20:10|374.81|373.01|374.09|372.29|374.81|373.01|374.09|372.29|0
1645129220000|2022-02-17 20:20:20|373.85|372.05|373.85|372.05|374.09|372.29|373.38|371.58|0
1645129230000|2022-02-17 20:20:30|373.38|371.58|373.38|371.58|373.85|372.05|373.38|371.58|0
1645129240000|2022-02-17 20:20:40|373.62|371.82|373.62|371.82|374.09|372.29|373.62|371.82|0
1645129250000|2022-02-17 20:20:50|373.14|371.34|372.18|370.38|373.38|371.58|372.18|370.38|0
1645129260000|2022-02-17 20:21:00|372.9|371.1|372.18|370.38|372.9|371.1|372.18|370.38|0
1645129270000|2022-02-17 20:21:10|371.95|370.15|372.9|371.1|372.9|371.1|371.95|370.15|0
1645129280000|2022-02-17 20:21:20|373.38|371.58|373.38|371.58|373.38|371.58|373.14|371.34|0
1645129290000|2022-02-17 20:21:30|373.14|371.34|372.42|370.62|373.14|371.34|372.18|370.38|0
1645129300000|2022-02-17 20:21:40|372.18|370.38|372.18|370.38|372.42|370.62|372.18|370.38|0
1645129310000|2022-02-17 20:21:50|371.95|370.15|372.18|370.38|372.18|370.38|371.95|370.15|0
1645129320000|2022-02-17 20:22:00|371.95|370.15|372.66|370.86|372.66|370.86|371.95|370.15|0
1645129330000|2022-02-17 20:22:10|372.9|371.1|372.66|370.86|372.9|371.1|372.42|370.62|0
1645129340000|2022-02-17 20:22:20|372.42|370.62|372.42|370.62|372.42|370.62|372.18|370.38|0
1645129350000|2022-02-17 20:22:30|372.18|370.38|372.66|370.86|372.66|370.86|372.18|370.38|0
1645129360000|2022-02-17 20:22:40|373.61|371.81|373.61|371.81|373.61|371.81|373.38|371.58|0
1645129370000|2022-02-17 20:22:50|373.74|371.94|374.09|372.29|374.09|372.29|373.61|371.81|0
1645129380000|2022-02-17 20:23:00|373.85|372.05|374.57|372.77|374.57|372.77|373.85|372.05|0
1645129390000|2022-02-17 20:23:10|375.05|373.25|374.57|372.77|375.17|373.37|374.57|372.77|0
1645129400000|2022-02-17 20:23:20|374.81|373.01|373.85|372.05|374.81|373.01|373.85|372.05|0
1645129410000|2022-02-17 20:23:30|374.09|372.29|374.57|372.77|374.57|372.77|374.09|372.29|0
1645129420000|2022-02-17 20:23:40|375.05|373.25|375.29|373.49|375.52|373.72|375.05|373.25|0
1645129430000|2022-02-17 20:23:50|375.05|373.25|375.29|373.49|375.29|373.49|375.05|373.25|0
1645129440000|2022-02-17 20:24:00|375.76|373.96|375.41|373.61|375.76|373.96|375.41|373.61|0
1645129450000|2022-02-17 20:24:10|375.52|373.72|375.41|373.61|375.76|373.96|375.29|373.49|0
1645129460000|2022-02-17 20:24:20|375.52|373.72|374.33|372.53|375.52|373.72|374.33|372.53|0
1645129470000|2022-02-17 20:24:30|374.57|372.77|374.81|373.01|375.05|373.25|374.57|372.77|0
1645129480000|2022-02-17 20:24:40|374.93|373.13|374.81|373.01|374.93|373.13|374.33|372.53|0
1645129490000|2022-02-17 20:24:50|375.05|373.25|374.57|372.77|375.05|373.25|374.57|372.77|0
1645129500000|2022-02-17 20:25:00|374.09|372.29|373.14|371.34|374.09|372.29|373.14|371.34|0
1645129510000|2022-02-17 20:25:10|373.61|371.81|372.9|371.1|373.61|371.81|372.9|371.1|0
1645129520000|2022-02-17 20:25:20|372.66|370.86|372.9|371.1|372.9|371.1|372.42|370.62|0
1645129530000|2022-02-17 20:25:30|372.18|370.38|372.55|370.75|372.55|370.75|371.95|370.15|0
1645129540000|2022-02-17 20:25:40|372.42|370.62|372.42|370.62|372.42|370.62|372.42|370.62|0
1645129550000|2022-02-17 20:25:50|372.66|370.86|372.66|370.86|372.66|370.86|372.42|370.62|0
1645129560000|2022-02-17 20:26:00|374.09|372.29|373.61|371.81|374.09|372.29|373.61|371.81|0
1645129570000|2022-02-17 20:26:10|373.38|371.58|373.61|371.81|373.61|371.81|373.14|371.34|0
1645129580000|2022-02-17 20:26:20|373.38|371.58|372.66|370.86|373.38|371.58|372.66|370.86|0
1645129590000|2022-02-17 20:26:30|372.9|371.1|373.38|371.58|373.38|371.58|372.9|371.1|0
1645129600000|2022-02-17 20:26:40|373.14|371.34|372.9|371.1|373.14|371.34|372.9|371.1|0
1645129610000|2022-02-17 20:26:50|372.42|370.62|372.9|371.1|373.14|371.34|372.42|370.62|0
1645129620000|2022-02-17 20:27:00|373.38|371.58|373.98|372.18|373.98|372.18|373.38|371.58|0
1645129630000|2022-02-17 20:27:10|373.85|372.05|373.61|371.81|373.85|372.05|373.38|371.58|0
1645129640000|2022-02-17 20:27:20|373.14|371.34|373.61|371.81|373.61|371.81|373.14|371.34|0
1645129650000|2022-02-17 20:27:30|373.85|372.05|373.85|372.05|373.85|372.05|373.85|372.05|0
1645129660000|2022-02-17 20:27:40|373.61|371.81|374.81|373.01|374.81|373.01|373.61|371.81|0
1645129670000|2022-02-17 20:27:50|374.57|372.77|374.81|373.01|374.81|373.01|374.57|372.77|0
1645129680000|2022-02-17 20:28:00|374.09|372.29|374.33|372.53|374.33|372.53|374.09|372.29|0
1645129690000|2022-02-17 20:28:10|374.81|373.01|375.05|373.25|375.05|373.25|374.57|372.77|0
1645129700000|2022-02-17 20:28:20|375.52|373.72|376.24|374.44|376.24|374.44|375.52|373.72|0
1645129710000|2022-02-17 20:28:30|376.72|374.92|376.24|374.44|376.72|374.92|376.24|374.44|0
1645129720000|2022-02-17 20:28:40|376.48|374.68|376|374.2|376.48|374.68|376|374.2|0
1645129730000|2022-02-17 20:28:50|376.24|374.44|376.72|374.92|376.72|374.92|376.24|374.44|0
1645129740000|2022-02-17 20:29:00|376.48|374.68|376|374.2|376.48|374.68|376|374.2|0
1645129750000|2022-02-17 20:29:10|375.76|373.96|376|374.2|376|374.2|375.76|373.96|0
1645129760000|2022-02-17 20:29:20|376.24|374.44|374.81|373.01|376.24|374.44|374.81|373.01|0
1645129770000|2022-02-17 20:29:30|374.57|372.77|375.05|373.25|375.05|373.25|374.57|372.77|0
1645129780000|2022-02-17 20:29:40|375.76|373.96|375.28|373.48|375.76|373.96|375.28|373.48|0
1645129790000|2022-02-17 20:29:50|375.04|373.24|374.81|373.01|375.04|373.24|374.57|372.77|0
1645129800000|2022-02-17 20:30:00|375.28|373.48|374.81|373.01|375.28|373.48|374.81|373.01|0
1645129810000|2022-02-17 20:30:10|374.57|372.77|372.9|371.1|374.81|373.01|372.9|371.1|0
1645129820000|2022-02-17 20:30:20|372.66|370.86|372.42|370.62|372.66|370.86|371.94|370.14|0
1645129830000|2022-02-17 20:30:30|372.18|370.38|373.14|371.34|373.14|371.34|372.18|370.38|0
1645129840000|2022-02-17 20:30:40|372.9|371.1|372.9|371.1|372.9|371.1|372.9|371.1|0
1645129850000|2022-02-17 20:30:50|372.66|370.86|371.71|369.91|372.66|370.86|371.71|369.91|0
1645129860000|2022-02-17 20:31:00|370.75|368.95|370.51|368.71|371.47|369.67|370.04|368.24|0
1645129870000|2022-02-17 20:31:10|370.75|368.95|370.75|368.95|370.99|369.19|370.51|368.71|0
1645129880000|2022-02-17 20:31:20|370.99|369.19|371.94|370.14|371.94|370.14|370.99|369.19|0
1645129890000|2022-02-17 20:31:30|372.18|370.38|372.66|370.86|372.66|370.86|371.94|370.14|0
1645129900000|2022-02-17 20:31:40|372.42|370.62|371.94|370.14|372.42|370.62|371.94|370.14|0
1645129910000|2022-02-17 20:31:50|372.18|370.38|372.31|370.51|372.31|370.51|371.71|369.91|0
1645129920000|2022-02-17 20:32:00|371.94|370.14|373.37|371.57|373.37|371.57|371.94|370.14|0
1645129930000|2022-02-17 20:32:10|373.61|371.81|374.33|372.53|374.33|372.53|373.61|371.81|0
1645129940000|2022-02-17 20:32:20|373.85|372.05|374.81|373.01|374.81|373.01|373.85|372.05|0
1645129950000|2022-02-17 20:32:30|375.04|373.24|374.57|372.77|375.04|373.24|374.57|372.77|0
1645129960000|2022-02-17 20:32:40|374.33|372.53|375.04|373.24|375.04|373.24|374.33|372.53|0
1645129970000|2022-02-17 20:32:50|375.28|373.48|376|374.2|376.48|374.68|375.28|373.48|0
1645129980000|2022-02-17 20:33:00|375.76|373.96|376.24|374.44|376.24|374.44|375.76|373.96|0
1645129990000|2022-02-17 20:33:10|375.28|373.48|376.48|374.68|376.48|374.68|375.28|373.48|0
1645130000000|2022-02-17 20:33:20|377.19|375.39|378.87|377.07|378.87|377.07|377.19|375.39|0
1645130010000|2022-02-17 20:33:30|379.11|377.31|378.63|376.83|379.11|377.31|378.39|376.59|0
1645130020000|2022-02-17 20:33:40|379.35|377.55|379.11|377.31|379.35|377.55|379.11|377.31|0
1645130030000|2022-02-17 20:33:50|379.82|378.02|379.58|377.78|379.82|378.02|379.58|377.78|0
1645130040000|2022-02-17 20:34:00|379.11|377.31|379.35|377.55|379.35|377.55|379.11|377.31|0
1645130050000|2022-02-17 20:34:10|378.87|377.07|379.58|377.78|379.58|377.78|378.87|377.07|0
1645130060000|2022-02-17 20:34:20|379.35|377.55|379.58|377.78|379.58|377.78|379.11|377.31|0
1645130070000|2022-02-17 20:34:30|378.63|376.83|378.63|376.83|378.87|377.07|377.91|376.11|0
1645130080000|2022-02-17 20:34:40|378.15|376.35|378.15|376.35|378.39|376.59|378.15|376.35|0
1645130090000|2022-02-17 20:34:50|378.39|376.59|377.91|376.11|378.39|376.59|377.91|376.11|0
1645130100000|2022-02-17 20:35:00|377.67|375.87|376.95|375.15|377.67|375.87|376.72|374.92|0
1645130110000|2022-02-17 20:35:10|377.43|375.63|376.72|374.92|377.43|375.63|376.48|374.68|0
1645130120000|2022-02-17 20:35:20|376.48|374.68|375.76|373.96|376.48|374.68|375.28|373.48|0
1645130130000|2022-02-17 20:35:30|376|374.2|375.52|373.72|376|374.2|375.52|373.72|0
1645130140000|2022-02-17 20:35:40|375.04|373.24|374.09|372.29|375.28|373.48|374.09|372.29|0
1645130150000|2022-02-17 20:35:50|374.33|372.53|373.61|371.81|374.33|372.53|373.61|371.81|0
1645130160000|2022-02-17 20:36:00|373.13|371.33|374.33|372.53|374.33|372.53|372.9|371.1|0
1645130170000|2022-02-17 20:36:10|373.13|371.33|373.85|372.05|374.09|372.29|373.13|371.33|0
1645130180000|2022-02-17 20:36:20|372.66|370.86|372.42|370.62|372.66|370.86|372.42|370.62|0
1645130190000|2022-02-17 20:36:30|372.66|370.86|372.18|370.38|372.66|370.86|371.94|370.14|0
1645130200000|2022-02-17 20:36:40|372.42|370.62|371.7|369.9|372.42|370.62|371.7|369.9|0
1645130210000|2022-02-17 20:36:50|371.94|370.14|372.18|370.38|372.18|370.38|371.7|369.9|0
1645130220000|2022-02-17 20:37:00|371.7|369.9|373.13|371.33|373.13|371.33|371.7|369.9|0
1645130230000|2022-02-17 20:37:10|373.61|371.81|373.26|371.46|373.61|371.81|373.13|371.33|0
1645130240000|2022-02-17 20:37:20|372.3|370.5|371.7|369.9|372.3|370.5|371.7|369.9|0
1645130250000|2022-02-17 20:37:30|371.94|370.14|372.18|370.38|372.42|370.62|371.94|370.14|0
1645130260000|2022-02-17 20:37:40|371.94|370.14|372.9|371.1|372.9|371.1|371.83|370.03|0
1645130270000|2022-02-17 20:37:50|372.66|370.86|372.42|370.62|372.66|370.86|372.42|370.62|0
1645130280000|2022-02-17 20:38:00|372.18|370.38|372.18|370.38|372.18|370.38|371.47|369.67|0
1645130290000|2022-02-17 20:38:10|371.7|369.9|370.75|368.95|371.7|369.9|370.75|368.95|0
1645130300000|2022-02-17 20:38:20|370.99|369.19|369.32|367.52|370.99|369.19|369.32|367.52|0
1645130310000|2022-02-17 20:38:30|369.8|368|369.32|367.52|369.8|368|369.08|367.28|0
1645130320000|2022-02-17 20:38:40|369.56|367.76|369.32|367.52|369.8|368|369.32|367.52|0
1645130330000|2022-02-17 20:38:50|369.08|367.28|368.85|367.05|369.32|367.52|368.85|367.05|0
1645130340000|2022-02-17 20:39:00|368.61|366.81|368.13|366.33|368.61|366.81|368.13|366.33|0
1645130350000|2022-02-17 20:39:10|368.61|366.81|369.08|367.28|369.32|367.52|368.61|366.81|0
1645130360000|2022-02-17 20:39:20|368.85|367.05|368.37|366.57|368.85|367.05|368.37|366.57|0
1645130370000|2022-02-17 20:39:30|368.13|366.33|367.54|365.74|368.13|366.33|367.42|365.62|0
1645130380000|2022-02-17 20:39:40|367.89|366.09|367.89|366.09|368.13|366.33|367.89|366.09|0
1645130390000|2022-02-17 20:39:50|368.37|366.57|368.85|367.05|368.85|367.05|368.37|366.57|0
1645130400000|2022-02-17 20:40:00|369.08|367.28|370.27|368.47|370.27|368.47|369.08|367.28|0
1645130410000|2022-02-17 20:40:10|370.51|368.71|370.75|368.95|370.75|368.95|370.51|368.71|0
1645130420000|2022-02-17 20:40:20|371.23|369.43|371.94|370.14|371.94|370.14|371.23|369.43|0
1645130430000|2022-02-17 20:40:30|372.18|370.38|372.18|370.38|372.42|370.62|372.18|370.38|0
1645130440000|2022-02-17 20:40:40|371.94|370.14|371.94|370.14|372.18|370.38|371.94|370.14|0
1645130450000|2022-02-17 20:40:50|371.7|369.9|371.46|369.66|371.7|369.9|370.99|369.19|0
1645130460000|2022-02-17 20:41:00|370.75|368.95|370.04|368.24|370.75|368.95|370.04|368.24|0
1645130470000|2022-02-17 20:41:10|369.8|368|370.04|368.24|370.04|368.24|369.68|367.88|0
1645130480000|2022-02-17 20:41:20|370.27|368.47|370.51|368.71|370.75|368.95|370.27|368.47|0
1645130490000|2022-02-17 20:41:30|369.56|367.76|369.8|368|369.8|368|369.32|367.52|0
1645130500000|2022-02-17 20:41:40|370.04|368.24|370.75|368.95|370.75|368.95|370.04|368.24|0
1645130510000|2022-02-17 20:41:50|371.23|369.43|370.75|368.95|371.23|369.43|370.75|368.95|0
1645130520000|2022-02-17 20:42:00|370.99|369.19|370.99|369.19|371.23|369.43|370.27|368.47|0
1645130530000|2022-02-17 20:42:10|371.23|369.43|371.46|369.66|371.94|370.14|371.23|369.43|0
1645130540000|2022-02-17 20:42:20|371.23|369.43|370.64|368.84|371.23|369.43|370.64|368.84|0
1645130550000|2022-02-17 20:42:30|370.51|368.71|370.99|369.19|370.99|369.19|370.51|368.71|0
1645130560000|2022-02-17 20:42:40|371.7|369.9|372.42|370.62|372.89|371.09|371.7|369.9|0
1645130570000|2022-02-17 20:42:50|372.66|370.86|372.42|370.62|372.66|370.86|372.18|370.38|0
1645130580000|2022-02-17 20:43:00|372.18|370.38|372.42|370.62|372.42|370.62|372.18|370.38|0
1645130590000|2022-02-17 20:43:10|372.18|370.38|372.89|371.09|372.89|371.09|372.18|370.38|0
1645130600000|2022-02-17 20:43:20|373.13|371.33|371.94|370.14|373.13|371.33|371.94|370.14|0
1645130610000|2022-02-17 20:43:30|371.46|369.66|370.75|368.95|371.46|369.66|370.75|368.95|0
1645130620000|2022-02-17 20:43:40|370.99|369.19|370.27|368.47|370.99|369.19|370.27|368.47|0
1645130630000|2022-02-17 20:43:50|370.75|368.95|370.99|369.19|371.23|369.43|370.75|368.95|0
1645130640000|2022-02-17 20:44:00|370.75|368.95|370.03|368.23|370.75|368.95|370.03|368.23|0
1645130650000|2022-02-17 20:44:10|370.27|368.47|370.99|369.19|370.99|369.19|369.8|368|0
1645130660000|2022-02-17 20:44:20|370.75|368.95|371.23|369.43|371.23|369.43|370.75|368.95|0
1645130670000|2022-02-17 20:44:30|370.75|368.95|370.99|369.19|370.99|369.19|370.75|368.95|0
1645130680000|2022-02-17 20:44:40|371.46|369.66|371.46|369.66|371.46|369.66|371.23|369.43|0
1645130690000|2022-02-17 20:44:50|371.7|369.9|371.23|369.43|371.7|369.9|371.23|369.43|0
1645130700000|2022-02-17 20:45:00|370.99|369.19|368.37|366.57|370.99|369.19|368.37|366.57|0
1645130710000|2022-02-17 20:45:10|367.89|366.09|368.13|366.33|368.13|366.33|367.65|365.85|0
1645130720000|2022-02-17 20:45:20|368.84|367.04|368.13|366.33|369.56|367.76|368.13|366.33|0
1645130730000|2022-02-17 20:45:30|367.42|365.62|367.65|365.85|368.13|366.33|367.42|365.62|0
1645130740000|2022-02-17 20:45:40|367.42|365.62|366.47|364.67|367.89|366.09|366.23|364.43|0
1645130750000|2022-02-17 20:45:50|366.94|365.14|366.47|364.67|366.94|365.14|366.47|364.67|0
1645130760000|2022-02-17 20:46:00|366.7|364.9|368.13|366.33|368.13|366.33|366.7|364.9|0
1645130770000|2022-02-17 20:46:10|368.37|366.57|369.56|367.76|370.03|368.23|368.37|366.57|0
1645130780000|2022-02-17 20:46:20|370.27|368.47|369.68|367.88|370.27|368.47|369.68|367.88|0
1645130790000|2022-02-17 20:46:30|370.27|368.47|370.99|369.19|371.23|369.43|370.27|368.47|0
1645130800000|2022-02-17 20:46:40|370.75|368.95|369.8|368|370.75|368.95|369.56|367.76|0
1645130810000|2022-02-17 20:46:50|370.03|368.23|369.08|367.28|370.27|368.47|369.08|367.28|0
1645130820000|2022-02-17 20:47:00|369.8|368|370.51|368.71|370.51|368.71|368.84|367.04|0
1645130830000|2022-02-17 20:47:10|370.27|368.47|370.75|368.95|371.22|369.42|370.27|368.47|0
1645130840000|2022-02-17 20:47:20|370.51|368.71|369.32|367.52|370.51|368.71|369.32|367.52|0
1645130850000|2022-02-17 20:47:30|368.61|366.81|368.61|366.81|369.32|367.52|368.61|366.81|0
1645130860000|2022-02-17 20:47:40|367.89|366.09|368.61|366.81|368.84|367.04|367.89|366.09|0
1645130870000|2022-02-17 20:47:50|367.89|366.09|370.03|368.23|370.27|368.47|367.89|366.09|0
1645130880000|2022-02-17 20:48:00|370.51|368.71|369.08|367.28|370.51|368.71|369.08|367.28|0
1645130890000|2022-02-17 20:48:10|368.84|367.04|369.8|368|369.8|368|368.84|367.04|0
1645130900000|2022-02-17 20:48:20|370.03|368.23|369.56|367.76|370.03|368.23|369.56|367.76|0
1645130910000|2022-02-17 20:48:30|369.08|367.28|369.08|367.28|369.08|367.28|368.61|366.81|0
1645130920000|2022-02-17 20:48:40|369.56|367.76|370.51|368.71|370.51|368.71|369.56|367.76|0
1645130930000|2022-02-17 20:48:50|370.75|368.95|370.75|368.95|371.22|369.42|370.75|368.95|0
1645130940000|2022-02-17 20:49:00|370.51|368.71|371.94|370.14|371.94|370.14|370.51|368.71|0
1645130950000|2022-02-17 20:49:10|372.18|370.38|370.99|369.19|372.18|370.38|370.99|369.19|0
1645130960000|2022-02-17 20:49:20|371.22|369.42|372.18|370.38|372.18|370.38|371.22|369.42|0
1645130970000|2022-02-17 20:49:30|372.42|370.62|372.42|370.62|372.65|370.85|372.42|370.62|0
1645130980000|2022-02-17 20:49:40|372.18|370.38|372.18|370.38|372.42|370.62|371.7|369.9|0
1645130990000|2022-02-17 20:49:50|371.94|370.14|373.37|371.57|373.37|371.57|371.94|370.14|0
1645131000000|2022-02-17 20:50:00|374.09|372.29|375.28|373.48|376.23|374.43|374.09|372.29|0
1645131010000|2022-02-17 20:50:10|376.71|374.91|378.75|376.95|378.75|376.95|376.71|374.91|0
1645131020000|2022-02-17 20:50:20|379.34|377.54|380.3|378.5|380.54|378.74|379.34|377.54|0
1645131030000|2022-02-17 20:50:30|379.34|377.54|378.62|376.82|379.34|377.54|378.62|376.82|0
1645131040000|2022-02-17 20:50:40|378.39|376.59|377.19|375.39|378.39|376.59|377.19|375.39|0
1645131050000|2022-02-17 20:50:50|376.95|375.15|375.88|374.08|376.95|375.15|375.16|373.36|0
1645131060000|2022-02-17 20:51:00|376.23|374.43|377.19|375.39|377.19|375.39|376.23|374.43|0
1645131070000|2022-02-17 20:51:10|377.91|376.11|379.1|377.3|379.1|377.3|377.91|376.11|0
1645131080000|2022-02-17 20:51:20|379.34|377.54|379.58|377.78|379.82|378.02|379.34|377.54|0
1645131090000|2022-02-17 20:51:30|378.86|377.06|379.1|377.3|379.1|377.3|378.03|376.23|0
1645131100000|2022-02-17 20:51:40|378.86|377.06|380.06|378.26|380.06|378.26|378.86|377.06|0
1645131110000|2022-02-17 20:51:50|381.26|379.46|381.97|380.17|381.97|380.17|381.26|379.46|0
1645131120000|2022-02-17 20:52:00|381.5|379.7|380.9|379.1|381.5|379.7|380.9|379.1|0
1645131130000|2022-02-17 20:52:10|381.26|379.46|381.5|379.7|381.5|379.7|381.26|379.46|0
1645131140000|2022-02-17 20:52:20|382.21|380.41|382.21|380.41|383.17|381.37|382.21|380.41|0
1645131150000|2022-02-17 20:52:30|381.86|380.06|381.74|379.94|381.97|380.17|381.74|379.94|0
1645131160000|2022-02-17 20:52:40|381.97|380.17|382.21|380.41|382.69|380.89|381.97|380.17|0
1645131170000|2022-02-17 20:52:50|382.93|381.13|383.17|381.37|383.65|381.85|382.93|381.13|0
1645131180000|2022-02-17 20:53:00|383.41|381.61|382.45|380.65|383.41|381.61|382.45|380.65|0
1645131190000|2022-02-17 20:53:10|383.41|381.61|384.37|382.57|384.61|382.81|383.41|381.61|0
1645131200000|2022-02-17 20:53:20|384.61|382.81|384.37|382.57|384.85|383.05|384.37|382.57|0
1645131210000|2022-02-17 20:53:30|385.09|383.29|385.57|383.77|385.57|383.77|385.09|383.29|0
1645131220000|2022-02-17 20:53:40|385.33|383.53|385.57|383.77|386.05|384.25|385.33|383.53|0
1645131230000|2022-02-17 20:53:50|386.05|384.25|384.13|382.33|386.05|384.25|384.13|382.33|0
1645131240000|2022-02-17 20:54:00|383.65|381.85|383.65|381.85|383.65|381.85|382.45|380.65|0
1645131250000|2022-02-17 20:54:10|383.89|382.09|381.73|379.93|383.89|382.09|381.73|379.93|0
1645131260000|2022-02-17 20:54:20|381.02|379.22|381.26|379.46|381.97|380.17|381.02|379.22|0
1645131270000|2022-02-17 20:54:30|381.73|379.93|382.21|380.41|382.21|380.41|381.73|379.93|0
1645131280000|2022-02-17 20:54:40|382.45|380.65|381.02|379.22|383.41|381.61|381.02|379.22|0
1645131290000|2022-02-17 20:54:50|380.06|378.26|379.1|377.3|380.06|378.26|379.1|377.3|0
1645131300000|2022-02-17 20:55:00|378.62|376.82|375.99|374.19|378.62|376.82|375.99|374.19|0
1645131310000|2022-02-17 20:55:10|377.19|375.39|376.23|374.43|377.19|375.39|376.23|374.43|0
1645131320000|2022-02-17 20:55:20|375.99|374.19|375.04|373.24|375.99|374.19|374.8|373|0
1645131330000|2022-02-17 20:55:30|375.76|373.96|377.67|375.87|377.67|375.87|375.52|373.72|0
1645131340000|2022-02-17 20:55:40|377.43|375.63|376.83|375.03|377.43|375.63|376.11|374.31|0
1645131350000|2022-02-17 20:55:50|376.35|374.55|375.87|374.07|376.35|374.55|375.39|373.59|0
1645131360000|2022-02-17 20:56:00|376.11|374.31|374.92|373.12|376.35|374.55|374.92|373.12|0
1645131370000|2022-02-17 20:56:10|375.39|373.59|376.11|374.31|376.59|374.79|375.39|373.59|0
1645131380000|2022-02-17 20:56:20|376.83|375.03|378.98|377.18|378.98|377.18|376.83|375.03|0
1645131390000|2022-02-17 20:56:30|379.21|377.41|378.98|377.18|379.21|377.41|378.74|376.94|0
1645131400000|2022-02-17 20:56:40|379.93|378.13|380.17|378.37|380.17|378.37|379.93|378.13|0
1645131410000|2022-02-17 20:56:50|380.41|378.61|381.13|379.33|381.13|379.33|380.17|378.37|0
1645131420000|2022-02-17 20:57:00|381.84|380.04|380.41|378.61|381.84|380.04|380.41|378.61|0
1645131430000|2022-02-17 20:57:10|379.93|378.13|379.45|377.65|379.93|378.13|379.21|377.41|0
1645131440000|2022-02-17 20:57:20|379.69|377.89|380.89|379.09|380.89|379.09|379.69|377.89|0
1645131450000|2022-02-17 20:57:30|381.37|379.57|380.41|378.61|381.61|379.81|380.41|378.61|0
1645131460000|2022-02-17 20:57:40|380.65|378.85|380.65|378.85|380.65|378.85|380.17|378.37|0
1645131470000|2022-02-17 20:57:50|380.89|379.09|381.37|379.57|381.37|379.57|380.41|378.61|0
1645131480000|2022-02-17 20:58:00|381.13|379.33|378.5|376.7|381.13|379.33|378.5|376.7|0
1645131490000|2022-02-17 20:58:10|378.74|376.94|378.38|376.58|378.98|377.18|378.38|376.58|0
1645131500000|2022-02-17 20:58:20|379.21|377.41|378.5|376.7|379.21|377.41|378.02|376.22|0
1645131510000|2022-02-17 20:58:30|378.02|376.22|377.91|376.11|378.26|376.46|377.78|375.98|0
1645131520000|2022-02-17 20:58:40|377.54|375.74|378.5|376.7|378.5|376.7|377.54|375.74|0
1645131530000|2022-02-17 20:58:50|378.14|376.34|378.26|376.46|378.26|376.46|378.02|376.22|0
1645131540000|2022-02-17 20:59:00|379.45|377.65|379.93|378.13|379.93|378.13|379.21|377.41|0
1645131550000|2022-02-17 20:59:10|380.17|378.37|380.89|379.09|380.89|379.09|380.17|378.37|0
1645131560000|2022-02-17 20:59:20|381.13|379.33|380.77|378.97|381.13|379.33|380.77|378.97|0
1645131570000|2022-02-17 20:59:30|380.65|378.85|381.13|379.33|381.13|379.33|380.65|378.85|0
1645131580000|2022-02-17 20:59:40|380.41|378.61|378.97|377.17|380.41|378.61|378.97|377.17|0
1645131590000|2022-02-17 20:59:50|380.41|378.61|380.89|379.09|381.13|379.33|380.41|378.61|0
1645131600000|2022-02-17 21:00:00|380.41|378.61|379.45|377.65|380.41|378.61|379.45|377.65|0
1645131610000|2022-02-17 21:00:10|380.17|378.37|382.08|380.28|382.56|380.76|380.17|378.37|0
1645131620000|2022-02-17 21:00:20|382.32|380.52|382.8|381|382.8|381|382.08|380.28|0
1645131630000|2022-02-17 21:00:30|382.32|380.52|381.6|379.8|382.8|381|381.6|379.8|0
1645131640000|2022-02-17 21:00:40|381.37|379.57|380.65|378.85|381.84|380.04|380.65|378.85|0
1645131650000|2022-02-17 21:00:50|380.17|378.37|379.93|378.13|380.41|378.61|379.93|378.13|0
1645131660000|2022-02-17 21:01:00|379.69|377.89|379.45|377.65|379.93|378.13|379.45|377.65|0
1645131670000|2022-02-17 21:01:10|379.93|378.13|379.82|378.02|380.17|378.37|379.82|378.02|0
1645131680000|2022-02-17 21:01:20|379.93|378.13|380.89|379.09|380.89|379.09|379.93|378.13|0
1645131690000|2022-02-17 21:01:30|380.65|378.85|379.93|378.13|380.65|378.85|379.93|378.13|0
1645131700000|2022-02-17 21:01:40|379.69|377.89|379.93|378.13|380.17|378.37|379.69|377.89|0
1645131710000|2022-02-17 21:01:50|380.17|378.37|379.93|378.13|380.17|378.37|379.93|378.13|0
1645131720000|2022-02-17 21:02:00|380.17|378.37|379.45|377.65|380.17|378.37|379.21|377.41|0
1645131730000|2022-02-17 21:02:10|379.69|377.89|379.21|377.41|379.69|377.89|379.21|377.41|0
1645131740000|2022-02-17 21:02:20|378.74|376.94|378.5|376.7|378.74|376.94|378.5|376.7|0
1645131750000|2022-02-17 21:02:30|378.74|376.94|378.74|376.94|378.74|376.94|378.5|376.7|0
1645131760000|2022-02-17 21:02:40|378.62|376.82|378.74|376.94|378.74|376.94|378.62|376.82|0
1645131770000|2022-02-17 21:02:50|379.21|377.41|378.97|377.17|379.21|377.41|378.97|377.17|0
1645131780000|2022-02-17 21:03:00|378.74|376.94|378.5|376.7|378.74|376.94|378.5|376.7|0
1645131790000|2022-02-17 21:03:10|378.26|376.46|377.3|375.5|378.26|376.46|377.3|375.5|0
1645131800000|2022-02-17 21:03:20|377.54|375.74|377.43|375.63|377.78|375.98|377.3|375.5|0
1645131810000|2022-02-17 21:03:30|377.3|375.5|377.78|375.98|377.78|375.98|377.06|375.26|0
1645131820000|2022-02-17 21:03:40|377.54|375.74|377.3|375.5|377.54|375.74|377.3|375.5|0
1645131830000|2022-02-17 21:03:50|377.06|375.26|376.82|375.02|377.06|375.26|376.82|375.02|0
1645131840000|2022-02-17 21:04:00|377.06|375.26|377.9|376.1|377.9|376.1|377.06|375.26|0
1645131850000|2022-02-17 21:04:10|377.66|375.86|377.66|375.86|377.66|375.86|377.42|375.62|0
1645131860000|2022-02-17 21:04:20|377.42|375.62|377.42|375.62|377.55|375.75|377.42|375.62|0
1645131870000|2022-02-17 21:04:30|376.71|374.91|376.95|375.15|377.42|375.62|376.71|374.91|0
1645131880000|2022-02-17 21:04:40|376.71|374.91|376.23|374.43|376.71|374.91|376.23|374.43|0
1645131890000|2022-02-17 21:04:50|376.47|374.67|376.23|374.43|376.47|374.67|376.23|374.43|0
1645131900000|2022-02-17 21:05:00|376.47|374.67|376.47|374.67|376.47|374.67|376.47|374.67|0
1645131910000|2022-02-17 21:05:10|376.23|374.43|376.23|374.43|376.47|374.67|376.23|374.43|0
1645131920000|2022-02-17 21:05:20|376.71|374.91|378.37|376.57|378.37|376.57|376.71|374.91|0
1645131930000|2022-02-17 21:05:30|378.61|376.81|378.85|377.05|378.85|377.05|378.61|376.81|0
1645131940000|2022-02-17 21:05:40|378.61|376.81|378.61|376.81|378.61|376.81|378.61|376.81|0
1645131950000|2022-02-17 21:05:50|378.5|376.7|379.09|377.29|379.09|377.29|378.37|376.57|0
1645131960000|2022-02-17 21:06:00|379.33|377.53|379.33|377.53|379.33|377.53|379.33|377.53|0
1645131970000|2022-02-17 21:06:10|379.09|377.29|379.56|377.76|379.56|377.76|379.09|377.29|0
1645131990000|2022-02-17 21:06:30|379.8|378|380.04|378.24|380.04|378.24|379.8|378|0
1645132000000|2022-02-17 21:06:40|380.4|378.6|380.76|378.96|380.76|378.96|380.4|378.6|0
1645132010000|2022-02-17 21:06:50|380.99|379.19|380.99|379.19|380.99|379.19|380.99|379.19|0
1645132020000|2022-02-17 21:07:00|380.76|378.96|380.99|379.19|380.99|379.19|380.76|378.96|0
1645132030000|2022-02-17 21:07:10|381.23|379.43|381.23|379.43|381.23|379.43|381.23|379.43|0
1645132040000|2022-02-17 21:07:20|381.47|379.67|381.71|379.91|381.71|379.91|381.47|379.67|0
1645132050000|2022-02-17 21:07:30|381.47|379.67|381.71|379.91|381.71|379.91|381.47|379.67|0
1645132060000|2022-02-17 21:07:40|381.95|380.15|382.43|380.63|382.43|380.63|381.95|380.15|0
1645132070000|2022-02-17 21:07:50|382.66|380.86|382.66|380.86|382.9|381.1|382.43|380.63|0
1645132080000|2022-02-17 21:08:00|382.9|381.1|382.9|381.1|383.14|381.34|382.9|381.1|0
1645132090000|2022-02-17 21:08:10|382.43|380.63|382.43|380.63|382.43|380.63|382.43|380.63|0
1645132100000|2022-02-17 21:08:20|382.9|381.1|382.9|381.1|382.9|381.1|382.9|381.1|0
1645132110000|2022-02-17 21:08:30|383.03|381.23|383.14|381.34|383.14|381.34|383.03|381.23|0
1645132120000|2022-02-17 21:08:40|383.38|381.58|384.1|382.3|384.1|382.3|383.38|381.58|0
1645132130000|2022-02-17 21:08:50|384.57|382.77|385.77|383.97|385.77|383.97|384.57|382.77|0
1645132140000|2022-02-17 21:09:00|386.01|384.21|385.29|383.49|386.25|384.45|385.29|383.49|0
1645132150000|2022-02-17 21:09:10|384.94|383.14|384.57|382.77|384.94|383.14|384.57|382.77|0
1645132160000|2022-02-17 21:09:20|384.81|383.01|384.81|383.01|384.81|383.01|384.57|382.77|0
1645132170000|2022-02-17 21:09:30|384.33|382.53|384.33|382.53|384.33|382.53|384.33|382.53|0
1645132180000|2022-02-17 21:09:40|384.1|382.3|384.1|382.3|384.57|382.77|384.1|382.3|0
1645132190000|2022-02-17 21:09:50|384.33|382.53|384.33|382.53|384.57|382.77|384.33|382.53|0
1645132200000|2022-02-17 21:10:00|383.62|381.82|384.57|382.77|384.57|382.77|383.62|381.82|0
1645132210000|2022-02-17 21:10:10|384.46|382.66|384.33|382.53|384.46|382.66|384.33|382.53|0
1645132220000|2022-02-17 21:10:20|384.1|382.3|384.1|382.3|384.1|382.3|383.86|382.06|0
1645132230000|2022-02-17 21:10:30|384.57|382.77|385.05|383.25|385.05|383.25|384.57|382.77|0
1645132240000|2022-02-17 21:10:40|385.29|383.49|386.01|384.21|386.01|384.21|385.29|383.49|0
1645132250000|2022-02-17 21:10:50|386.25|384.45|386.01|384.21|386.48|384.68|386.01|384.21|0
1645132260000|2022-02-17 21:11:00|386.48|384.68|386.01|384.21|386.48|384.68|386.01|384.21|0
1645132270000|2022-02-17 21:11:10|385.89|384.09|385.89|384.09|385.89|384.09|385.89|384.09|0
1645132280000|2022-02-17 21:11:20|386.01|384.21|386.01|384.21|386.01|384.21|385.89|384.09|0
1645132290000|2022-02-17 21:11:30|386.25|384.45|386.48|384.68|386.48|384.68|386.25|384.45|0
1645132300000|2022-02-17 21:11:40|386.72|384.92|386.48|384.68|386.72|384.92|386.48|384.68|0
1645132310000|2022-02-17 21:11:50|386.72|384.92|386.48|384.68|386.72|384.92|386.48|384.68|0
1645132330000|2022-02-17 21:12:10|386.72|384.92|387.2|385.4|387.2|385.4|386.72|384.92|0
1645132340000|2022-02-17 21:12:20|386.96|385.16|385.77|383.97|386.96|385.16|385.77|383.97|0
1645132350000|2022-02-17 21:12:30|386.01|384.21|385.77|383.97|386.01|384.21|385.77|383.97|0
1645132360000|2022-02-17 21:12:40|385.05|383.25|384.81|383.01|385.53|383.73|384.81|383.01|0
1645132370000|2022-02-17 21:12:50|384.1|382.3|384.81|383.01|384.81|383.01|384.1|382.3|0
1645132380000|2022-02-17 21:13:00|384.57|382.77|384.1|382.3|384.57|382.77|384.1|382.3|0
1645132390000|2022-02-17 21:13:10|383.38|381.58|383.38|381.58|383.38|381.58|383.14|381.34|0
1645132400000|2022-02-17 21:13:20|382.9|381.1|382.42|380.62|383.03|381.23|382.42|380.62|0
1645132410000|2022-02-17 21:13:30|382.19|380.39|382.19|380.39|382.42|380.62|382.19|380.39|0
1645132420000|2022-02-17 21:13:40|381.95|380.15|382.19|380.39|382.19|380.39|381.47|379.67|0
1645132430000|2022-02-17 21:13:50|381.95|380.15|381.95|380.15|381.95|380.15|381.95|380.15|0
1645132440000|2022-02-17 21:14:00|382.19|380.39|382.19|380.39|382.42|380.62|382.19|380.39|0
1645132450000|2022-02-17 21:14:10|381.95|380.15|381.23|379.43|381.95|380.15|381.23|379.43|0
1645132460000|2022-02-17 21:14:20|381.47|379.67|381.71|379.91|381.71|379.91|381.23|379.43|0
1645132470000|2022-02-17 21:14:30|381.47|379.67|380.99|379.19|381.47|379.67|380.75|378.95|0
1645132480000|2022-02-17 21:14:40|380.75|378.95|380.88|379.08|380.99|379.19|380.75|378.95|0
1645132490000|2022-02-17 21:14:50|380.75|378.95|380.52|378.72|380.75|378.95|380.28|378.48|0
1645132530000|2022-02-17 21:15:30|381.43|379.23|380.95|378.75|381.43|379.23|380.95|378.75|0
1645132540000|2022-02-17 21:15:40|380.72|378.52|380.84|378.64|380.95|378.75|380.72|378.52|0
1645132550000|2022-02-17 21:15:50|380.95|378.75|381.43|379.23|381.43|379.23|380.95|378.75|0
1645132560000|2022-02-17 21:16:00|381.67|379.47|381.67|379.47|381.67|379.47|381.43|379.23|0
1645132570000|2022-02-17 21:16:10|381.43|379.23|381.67|379.47|381.67|379.47|381.43|379.23|0
1645132580000|2022-02-17 21:16:20|381.79|379.59|381.91|379.71|381.91|379.71|381.79|379.59|0
1645132590000|2022-02-17 21:16:30|381.67|379.47|381.67|379.47|381.67|379.47|381.67|379.47|0
1645132600000|2022-02-17 21:16:40|381.55|379.35|381.55|379.35|381.67|379.47|381.55|379.35|0
1645132610000|2022-02-17 21:16:50|381.67|379.47|381.91|379.71|381.91|379.71|381.67|379.47|0
1645132620000|2022-02-17 21:17:00|381.67|379.47|381.67|379.47|381.79|379.59|381.67|379.47|0
1645132630000|2022-02-17 21:17:10|381.91|379.71|382.15|379.95|382.15|379.95|381.91|379.71|0
1645132640000|2022-02-17 21:17:20|382.38|380.18|382.51|380.31|382.62|380.42|382.38|380.18|0
1645132650000|2022-02-17 21:17:30|382.62|380.42|383.1|380.9|383.1|380.9|382.62|380.42|0
1645132660000|2022-02-17 21:17:40|383.34|381.14|383.34|381.14|383.34|381.14|383.34|381.14|0
1645132690000|2022-02-17 21:18:10|383.1|380.9|383.1|380.9|383.1|380.9|383.1|380.9|0
1645132700000|2022-02-17 21:18:20|382.86|380.66|382.86|380.66|382.86|380.66|382.86|380.66|0
1645132710000|2022-02-17 21:18:30|382.99|380.79|383.46|381.26|383.46|381.26|382.99|380.79|0
1645132720000|2022-02-17 21:18:40|383.82|381.62|383.82|381.62|384.05|381.85|383.82|381.62|0
1645132740000|2022-02-17 21:19:00|383.34|381.14|383.34|381.14|383.34|381.14|383.1|380.9|0
1645132750000|2022-02-17 21:19:10|384.77|382.57|385.25|383.05|385.25|383.05|384.77|382.57|0
1645132760000|2022-02-17 21:19:20|385.01|382.81|384.77|382.57|385.01|382.81|384.77|382.57|0
1645132770000|2022-02-17 21:19:30|384.53|382.33|384.77|382.57|384.77|382.57|384.05|381.85|0
1645132780000|2022-02-17 21:19:40|384.53|382.33|384.66|382.46|384.66|382.46|384.53|382.33|0
1645132790000|2022-02-17 21:19:50|384.53|382.33|384.66|382.46|384.66|382.46|384.53|382.33|0
1645132800000|2022-02-17 21:20:00|384.53|382.33|383.58|381.38|384.53|382.33|383.58|381.38|0
1645132810000|2022-02-17 21:20:10|383.46|381.26|383.34|381.14|383.58|381.38|383.34|381.14|0
1645132820000|2022-02-17 21:20:20|383.46|381.26|383.82|381.62|383.82|381.62|383.46|381.26|0
1645132830000|2022-02-17 21:20:30|384.18|381.98|384.29|382.09|384.29|382.09|384.18|381.98|0
1645132840000|2022-02-17 21:20:40|384.05|381.85|384.29|382.09|384.29|382.09|384.05|381.85|0
1645132850000|2022-02-17 21:20:50|384.42|382.22|384.89|382.69|384.89|382.69|384.42|382.22|0
1645132860000|2022-02-17 21:21:00|384.77|382.57|384.77|382.57|385.01|382.81|384.77|382.57|0
1645132870000|2022-02-17 21:21:10|384.66|382.46|384.53|382.33|384.66|382.46|384.53|382.33|0
1645132880000|2022-02-17 21:21:20|384.42|382.22|384.29|382.09|384.42|382.22|383.94|381.74|0
1645132890000|2022-02-17 21:21:30|384.05|381.85|384.29|382.09|384.42|382.22|384.05|381.85|0
1645132900000|2022-02-17 21:21:40|384.18|381.98|383.58|381.38|384.18|381.98|383.58|381.38|0
1645132910000|2022-02-17 21:21:50|383.7|381.5|383.7|381.5|383.7|381.5|383.7|381.5|0
1645132920000|2022-02-17 21:22:00|383.82|381.62|383.7|381.5|383.82|381.62|383.7|381.5|0
1645132930000|2022-02-17 21:22:10|383.58|381.38|382.98|380.78|383.58|381.38|382.98|380.78|0
1645132940000|2022-02-17 21:22:20|382.62|380.42|382.51|380.31|382.98|380.78|382.38|380.18|0
1645132950000|2022-02-17 21:22:30|382.38|380.18|382.38|380.18|382.51|380.31|382.14|379.94|0
1645132960000|2022-02-17 21:22:40|382.86|380.66|382.86|380.66|382.86|380.66|382.86|380.66|0
1645132970000|2022-02-17 21:22:50|382.38|380.18|382.14|379.94|382.38|380.18|382.14|379.94|0
1645132980000|2022-02-17 21:23:00|381.67|379.47|381.91|379.71|381.91|379.71|381.67|379.47|0
1645132990000|2022-02-17 21:23:10|381.67|379.47|381.91|379.71|382.03|379.83|381.67|379.47|0
1645133000000|2022-02-17 21:23:20|381.79|379.59|381.43|379.23|381.79|379.59|381.43|379.23|0
1645133010000|2022-02-17 21:23:30|381.55|379.35|381.43|379.23|381.55|379.35|381.31|379.11|0
1645133020000|2022-02-17 21:23:40|381.67|379.47|381.67|379.47|381.67|379.47|381.67|379.47|0
1645133040000|2022-02-17 21:24:00|381.43|379.23|381.55|379.35|381.55|379.35|381.43|379.23|0
1645133050000|2022-02-17 21:24:10|381.43|379.23|381.31|379.11|381.43|379.23|381.31|379.11|0
1645133060000|2022-02-17 21:24:20|381.43|379.23|381.43|379.23|381.43|379.23|381.31|379.11|0
1645133070000|2022-02-17 21:24:30|381.19|378.99|381.43|379.23|381.43|379.23|381.19|378.99|0
1645133080000|2022-02-17 21:24:40|381.67|379.47|381.43|379.23|381.67|379.47|381.43|379.23|0
1645133090000|2022-02-17 21:24:50|381.31|379.11|381.67|379.47|381.67|379.47|381.31|379.11|0
1645133110000|2022-02-17 21:25:10|381.91|379.71|381.91|379.71|381.91|379.71|381.91|379.71|0
1645133120000|2022-02-17 21:25:20|382.03|379.83|381.79|379.59|382.14|379.94|381.79|379.59|0
1645133130000|2022-02-17 21:25:30|381.91|379.71|381.79|379.59|381.91|379.71|381.79|379.59|0
1645133140000|2022-02-17 21:25:40|381.91|379.71|381.91|379.71|381.91|379.71|381.67|379.47|0
1645133150000|2022-02-17 21:25:50|382.14|379.94|381.91|379.71|382.14|379.94|381.91|379.71|0
1645133160000|2022-02-17 21:26:00|382.14|379.94|382.14|379.94|382.38|380.18|382.14|379.94|0
1645133170000|2022-02-17 21:26:10|382.27|380.07|382.14|379.94|382.27|380.07|382.14|379.94|0
1645133180000|2022-02-17 21:26:20|382.27|380.07|382.62|380.42|382.62|380.42|382.27|380.07|0
1645133210000|2022-02-17 21:26:50|382.38|380.18|382.14|379.94|382.38|380.18|382.14|379.94|0
1645133220000|2022-02-17 21:27:00|382.03|379.83|381.91|379.71|382.03|379.83|381.91|379.71|0
1645133230000|2022-02-17 21:27:10|381.55|379.35|381.55|379.35|381.55|379.35|381.55|379.35|0
1645133240000|2022-02-17 21:27:20|381.67|379.47|381.67|379.47|381.67|379.47|381.67|379.47|0
1645133260000|2022-02-17 21:27:40|381.9|379.7|381.9|379.7|382.14|379.94|381.9|379.7|0
1645133270000|2022-02-17 21:27:50|381.67|379.47|381.67|379.47|381.67|379.47|381.67|379.47|0
1645133280000|2022-02-17 21:28:00|381.43|379.23|381.67|379.47|381.67|379.47|381.43|379.23|0
1645133290000|2022-02-17 21:28:10|381.9|379.7|381.9|379.7|381.9|379.7|381.9|379.7|0
1645133310000|2022-02-17 21:28:30|382.14|379.94|382.14|379.94|382.14|379.94|382.14|379.94|0
1645133320000|2022-02-17 21:28:40|382.03|379.83|382.14|379.94|382.14|379.94|382.03|379.83|0
1645133330000|2022-02-17 21:28:50|381.9|379.7|381.9|379.7|381.9|379.7|381.9|379.7|0
1645133340000|2022-02-17 21:29:00|381.79|379.59|381.9|379.7|381.9|379.7|381.79|379.59|0
1645133350000|2022-02-17 21:29:10|381.67|379.47|381.9|379.7|381.9|379.7|381.67|379.47|0
1645133360000|2022-02-17 21:29:20|382.03|379.83|382.03|379.83|382.03|379.83|382.03|379.83|0
1645133370000|2022-02-17 21:29:30|381.9|379.7|382.03|379.83|382.03|379.83|381.9|379.7|0
1645133380000|2022-02-17 21:29:40|382.14|379.94|382.14|379.94|382.14|379.94|382.14|379.94|0
1645133390000|2022-02-17 21:29:50|382.38|380.18|382.38|380.18|382.38|380.18|382.38|380.18|0
1645133400000|2022-02-17 21:30:00|382.27|380.07|382.62|380.42|382.62|380.42|382.14|379.94|0
1645133410000|2022-02-17 21:30:10|382.38|380.18|382.27|380.07|382.38|380.18|382.27|380.07|0
1645133420000|2022-02-17 21:30:20|382.38|380.18|381.79|379.59|382.38|380.18|381.79|379.59|0
1645133430000|2022-02-17 21:30:30|381.67|379.47|381.67|379.47|381.67|379.47|381.67|379.47|0
1645133450000|2022-02-17 21:30:50|381.43|379.23|381.43|379.23|381.43|379.23|381.43|379.23|0
1645133460000|2022-02-17 21:31:00|381.55|379.35|381.67|379.47|381.67|379.47|381.55|379.35|0
1645133470000|2022-02-17 21:31:10|381.9|379.7|382.14|379.94|382.14|379.94|381.9|379.7|0
1645133500000|2022-02-17 21:31:40|381.9|379.7|382.14|379.94|382.14|379.94|381.9|379.7|0
1645133510000|2022-02-17 21:31:50|382.03|379.83|381.9|379.7|382.03|379.83|381.9|379.7|0
1645133520000|2022-02-17 21:32:00|381.67|379.47|381.67|379.47|381.67|379.47|381.67|379.47|0
1645133530000|2022-02-17 21:32:10|381.43|379.23|380.95|378.75|381.43|379.23|380.95|378.75|0
1645133540000|2022-02-17 21:32:20|381.19|378.99|380.95|378.75|381.19|378.99|380.95|378.75|0
1645133560000|2022-02-17 21:32:40|380.71|378.51|380.71|378.51|380.71|378.51|380.71|378.51|0
1645133580000|2022-02-17 21:33:00|380.47|378.27|380.47|378.27|380.6|378.4|380.47|378.27|0
1645133590000|2022-02-17 21:33:10|380.6|378.4|380.71|378.51|380.71|378.51|380.6|378.4|0
1645133600000|2022-02-17 21:33:20|380.47|378.27|380.71|378.51|380.95|378.75|380.47|378.27|0
1645133610000|2022-02-17 21:33:30|380.36|378.16|380.23|378.03|380.36|378.16|380.23|378.03|0
1645133620000|2022-02-17 21:33:40|380.47|378.27|380.47|378.27|380.47|378.27|380.47|378.27|0
1645133630000|2022-02-17 21:33:50|380.36|378.16|380.12|377.92|380.36|378.16|380.12|377.92|0
1645133640000|2022-02-17 21:34:00|380.23|378.03|379.52|377.32|380.23|378.03|379.52|377.32|0
1645133650000|2022-02-17 21:34:10|379.41|377.21|379.52|377.32|379.76|377.56|379.41|377.21|0
1645133660000|2022-02-17 21:34:20|379.28|377.08|379.28|377.08|379.28|377.08|379.28|377.08|0
1645133670000|2022-02-17 21:34:30|379.52|377.32|379.52|377.32|379.52|377.32|379.52|377.32|0
1645133690000|2022-02-17 21:34:50|379.41|377.21|379.52|377.32|379.52|377.32|379.41|377.21|0
1645133700000|2022-02-17 21:35:00|379.76|377.56|379.76|377.56|379.76|377.56|379.52|377.32|0
1645133710000|2022-02-17 21:35:10|379.52|377.32|379.76|377.56|379.76|377.56|379.52|377.32|0
1645133720000|2022-02-17 21:35:20|379.52|377.32|379.52|377.32|379.52|377.32|379.28|377.08|0
1645133730000|2022-02-17 21:35:30|379.28|377.08|379.28|377.08|379.28|377.08|379.28|377.08|0
1645133740000|2022-02-17 21:35:40|379.52|377.32|379.52|377.32|379.52|377.32|379.52|377.32|0
1645133750000|2022-02-17 21:35:50|379.88|377.68|379.88|377.68|379.88|377.68|379.88|377.68|0
1645133760000|2022-02-17 21:36:00|379.76|377.56|379.76|377.56|379.76|377.56|379.76|377.56|0
1645133770000|2022-02-17 21:36:10|380|377.8|379.88|377.68|380|377.8|379.88|377.68|0
1645133780000|2022-02-17 21:36:20|380|377.8|380|377.8|380|377.8|380|377.8|0
1645133810000|2022-02-17 21:36:50|379.64|377.44|379.52|377.32|379.64|377.44|379.52|377.32|0
1645133820000|2022-02-17 21:37:00|379.28|377.08|379.04|376.84|379.28|377.08|379.04|376.84|0
1645133830000|2022-02-17 21:37:10|379.17|376.97|379.28|377.08|379.28|377.08|379.17|376.97|0
1645133840000|2022-02-17 21:37:20|379.17|376.97|378.8|376.6|379.17|376.97|378.8|376.6|0
1645133850000|2022-02-17 21:37:30|378.93|376.73|378.93|376.73|378.93|376.73|378.8|376.6|0
1645133860000|2022-02-17 21:37:40|378.8|376.6|378.93|376.73|378.93|376.73|378.8|376.6|0
1645133870000|2022-02-17 21:37:50|378.8|376.6|379.04|376.84|379.04|376.84|378.8|376.6|0
1645133880000|2022-02-17 21:38:00|378.8|376.6|378.93|376.73|379.04|376.84|378.8|376.6|0
1645133890000|2022-02-17 21:38:10|379.04|376.84|379.04|376.84|379.04|376.84|379.04|376.84|0
1645133900000|2022-02-17 21:38:20|379.28|377.08|379.28|377.08|379.28|377.08|379.28|377.08|0
1645133910000|2022-02-17 21:38:30|379.52|377.32|379.52|377.32|379.52|377.32|379.52|377.32|0
1645133920000|2022-02-17 21:38:40|379.64|377.44|379.76|377.56|379.76|377.56|379.64|377.44|0
1645133930000|2022-02-17 21:38:50|379.99|377.79|379.88|377.68|379.99|377.79|379.88|377.68|0
1645133940000|2022-02-17 21:39:00|379.76|377.56|379.64|377.44|379.76|377.56|379.52|377.32|0
1645133950000|2022-02-17 21:39:10|379.76|377.56|379.76|377.56|379.76|377.56|379.76|377.56|0
1645133970000|2022-02-17 21:39:30|379.88|377.68|379.76|377.56|379.88|377.68|379.76|377.56|0
1645133980000|2022-02-17 21:39:40|379.99|377.79|379.76|377.56|379.99|377.79|379.76|377.56|0
1645133990000|2022-02-17 21:39:50|379.88|377.68|379.76|377.56|379.88|377.68|379.76|377.56|0
1645134000000|2022-02-17 21:40:00|379.52|377.32|379.99|377.79|379.99|377.79|379.52|377.32|0
1645134010000|2022-02-17 21:40:10|379.76|377.56|379.99|377.79|379.99|377.79|379.76|377.56|0
1645134050000|2022-02-17 21:40:50|379.76|377.56|379.64|377.44|379.76|377.56|379.52|377.32|0
1645134060000|2022-02-17 21:41:00|379.52|377.32|379.52|377.32|379.52|377.32|379.52|377.32|0
1645134070000|2022-02-17 21:41:10|379.64|377.44|379.64|377.44|379.64|377.44|379.64|377.44|0
1645134080000|2022-02-17 21:41:20|379.52|377.32|379.64|377.44|379.64|377.44|379.52|377.32|0
1645134090000|2022-02-17 21:41:30|379.76|377.56|379.88|377.68|379.88|377.68|379.64|377.44|0
1645134100000|2022-02-17 21:41:40|379.99|377.79|379.99|377.79|379.99|377.79|379.99|377.79|0
1645134130000|2022-02-17 21:42:10|379.76|377.56|379.76|377.56|379.76|377.56|379.76|377.56|0
1645134140000|2022-02-17 21:42:20|379.4|377.2|379.28|377.08|379.4|377.2|379.28|377.08|0
1645134150000|2022-02-17 21:42:30|379.52|377.32|379.28|377.08|379.52|377.32|379.28|377.08|0
1645134170000|2022-02-17 21:42:50|378.8|376.6|378.8|376.6|378.8|376.6|378.8|376.6|0
1645134180000|2022-02-17 21:43:00|378.69|376.49|378.8|376.6|378.8|376.6|378.69|376.49|0
1645134220000|2022-02-17 21:43:40|378.69|376.49|378.8|376.6|378.8|376.6|378.69|376.49|0
1645134230000|2022-02-17 21:43:50|378.69|376.49|378.8|376.6|378.8|376.6|378.69|376.49|0
1645134240000|2022-02-17 21:44:00|379.52|377.32|380.95|378.75|380.95|378.75|379.52|377.32|0
1645134250000|2022-02-17 21:44:10|381.19|378.99|380.47|378.27|381.19|378.99|380.47|378.27|0
1645134260000|2022-02-17 21:44:20|380.23|378.03|380.23|378.03|380.36|378.16|380.23|378.03|0
1645134270000|2022-02-17 21:44:30|380.12|377.92|380.12|377.92|380.12|377.92|379.99|377.79|0
1645134280000|2022-02-17 21:44:40|379.99|377.79|379.76|377.56|379.99|377.79|379.76|377.56|0
1645134290000|2022-02-17 21:44:50|379.99|377.79|380.23|378.03|380.23|378.03|379.88|377.68|0
1645134300000|2022-02-17 21:45:00|379.76|377.56|379.04|376.84|379.76|377.56|379.04|376.84|0
1645134310000|2022-02-17 21:45:10|378.93|376.73|378.56|376.36|378.93|376.73|378.56|376.36|0
1645134330000|2022-02-17 21:45:30|378.93|376.73|378.8|376.6|378.93|376.73|378.69|376.49|0
1645134340000|2022-02-17 21:45:40|378.69|376.49|378.56|376.36|378.69|376.49|378.56|376.36|0
1645134350000|2022-02-17 21:45:50|378.33|376.13|378.33|376.13|378.33|376.13|378.33|376.13|0
1645134360000|2022-02-17 21:46:00|378.69|376.49|378.93|376.73|378.93|376.73|378.69|376.49|0
1645134370000|2022-02-17 21:46:10|379.04|376.84|378.69|376.49|379.04|376.84|378.69|376.49|0
1645134380000|2022-02-17 21:46:20|378.93|376.73|378.93|376.73|378.93|376.73|378.93|376.73|0
1645134400000|2022-02-17 21:46:40|378.8|376.6|378.45|376.25|378.8|376.6|378.45|376.25|0
1645134410000|2022-02-17 21:46:50|378.33|376.13|378.33|376.13|378.33|376.13|378.33|376.13|0
1645134420000|2022-02-17 21:47:00|378.56|376.36|378.45|376.25|378.56|376.36|378.33|376.13|0
1645134440000|2022-02-17 21:47:20|378.56|376.36|378.8|376.6|378.8|376.6|378.45|376.25|0
1645134450000|2022-02-17 21:47:30|378.69|376.49|378.8|376.6|378.8|376.6|378.56|376.36|0
1645134460000|2022-02-17 21:47:40|378.69|376.49|378.56|376.36|378.69|376.49|378.56|376.36|0
1645134470000|2022-02-17 21:47:50|378.8|376.6|378.8|376.6|378.8|376.6|378.8|376.6|0
1645134480000|2022-02-17 21:48:00|378.33|376.13|378.56|376.36|378.56|376.36|378.33|376.13|0
1645134490000|2022-02-17 21:48:10|378.93|376.73|378.8|376.6|378.93|376.73|378.8|376.6|0
1645134500000|2022-02-17 21:48:20|378.93|376.73|378.93|376.73|378.93|376.73|378.93|376.73|0
1645134510000|2022-02-17 21:48:30|379.04|376.84|379.28|377.08|379.28|377.08|379.04|376.84|0
1645134520000|2022-02-17 21:48:40|379.52|377.32|379.99|377.79|379.99|377.79|379.52|377.32|0
1645134530000|2022-02-17 21:48:50|380.12|377.92|379.64|377.44|380.12|377.92|379.64|377.44|0
1645134540000|2022-02-17 21:49:00|379.52|377.32|379.52|377.32|379.52|377.32|379.52|377.32|0
1645134550000|2022-02-17 21:49:10|379.75|377.55|379.52|377.32|379.75|377.55|379.52|377.32|0
1645134560000|2022-02-17 21:49:20|379.4|377.2|379.4|377.2|379.4|377.2|379.4|377.2|0
1645134570000|2022-02-17 21:49:30|379.52|377.32|379.28|377.08|379.52|377.32|379.28|377.08|0
1645134580000|2022-02-17 21:49:40|379.52|377.32|379.16|376.96|379.52|377.32|379.16|376.96|0
1645134590000|2022-02-17 21:49:50|379.28|377.08|379.52|377.32|379.52|377.32|379.28|377.08|0
1645134600000|2022-02-17 21:50:00|379.28|377.08|379.4|377.2|379.4|377.2|379.28|377.08|0
1645134610000|2022-02-17 21:50:10|379.52|377.32|379.4|377.2|379.75|377.55|379.4|377.2|0
1645134620000|2022-02-17 21:50:20|379.28|377.08|379.04|376.84|379.28|377.08|379.04|376.84|0
1645134660000|2022-02-17 21:51:00|379.28|377.08|379.52|377.32|379.52|377.32|379.28|377.08|0
1645134670000|2022-02-17 21:51:10|379.75|377.55|379.75|377.55|379.75|377.55|379.75|377.55|0
1645134700000|2022-02-17 21:51:40|379.64|377.44|379.52|377.32|379.64|377.44|379.52|377.32|0
1645134710000|2022-02-17 21:51:50|379.75|377.55|379.64|377.44|379.75|377.55|379.64|377.44|0
1645134720000|2022-02-17 21:52:00|379.52|377.32|379.28|377.08|379.52|377.32|379.28|377.08|0
1645134730000|2022-02-17 21:52:10|379.04|376.84|379.04|376.84|379.04|376.84|379.04|376.84|0
1645134750000|2022-02-17 21:52:30|379.28|377.08|379.16|376.96|379.28|377.08|379.16|376.96|0
1645134760000|2022-02-17 21:52:40|379.28|377.08|379.28|377.08|379.28|377.08|379.28|377.08|0
1645134770000|2022-02-17 21:52:50|379.51|377.31|379.51|377.31|379.51|377.31|379.51|377.31|0
1645134780000|2022-02-17 21:53:00|379.4|377.2|379.28|377.08|379.4|377.2|379.28|377.08|0
1645134800000|2022-02-17 21:53:20|379.51|377.31|379.75|377.55|379.75|377.55|379.51|377.31|0
1645134830000|2022-02-17 21:53:50|379.64|377.44|379.51|377.31|379.64|377.44|379.51|377.31|0
1645134840000|2022-02-17 21:54:00|379.28|377.08|379.28|377.08|379.28|377.08|379.28|377.08|0
1645134850000|2022-02-17 21:54:10|379.51|377.31|379.51|377.31|379.51|377.31|379.51|377.31|0
1645134860000|2022-02-17 21:54:20|379.75|377.55|379.99|377.79|379.99|377.79|379.75|377.55|0
1645134870000|2022-02-17 21:54:30|379.88|377.68|379.75|377.55|379.88|377.68|379.75|377.55|0
1645134880000|2022-02-17 21:54:40|379.99|377.79|379.99|377.79|379.99|377.79|379.99|377.79|0
1645134890000|2022-02-17 21:54:50|379.88|377.68|379.88|377.68|379.88|377.68|379.88|377.68|0
1645134900000|2022-02-17 21:55:00|379.51|377.31|379.28|377.08|379.51|377.31|379.28|377.08|0
1645134910000|2022-02-17 21:55:10|379.51|377.31|379.4|377.2|379.51|377.31|379.4|377.2|0
1645134920000|2022-02-17 21:55:20|379.51|377.31|379.99|377.79|379.99|377.79|379.51|377.31|0
1645134930000|2022-02-17 21:55:30|379.88|377.68|379.88|377.68|379.88|377.68|379.88|377.68|0
1645134950000|2022-02-17 21:55:50|379.75|377.55|379.75|377.55|379.75|377.55|379.75|377.55|0
1645134960000|2022-02-17 21:56:00|379.64|377.44|379.4|377.2|379.64|377.44|379.4|377.2|0
1645134970000|2022-02-17 21:56:10|379.51|377.31|379.75|377.55|379.75|377.55|379.51|377.31|0
1645134980000|2022-02-17 21:56:20|379.88|377.68|379.88|377.68|379.88|377.68|379.88|377.68|0
1645134990000|2022-02-17 21:56:30|379.75|377.55|379.99|377.79|379.99|377.79|379.75|377.55|0
1645135000000|2022-02-17 21:56:40|380.11|377.91|380.11|377.91|380.11|377.91|380.11|377.91|0
1645135010000|2022-02-17 21:56:50|380.23|378.03|380.23|378.03|380.23|378.03|380.23|378.03|0
1645135020000|2022-02-17 21:57:00|379.99|377.79|379.99|377.79|379.99|377.79|379.99|377.79|0
1645135040000|2022-02-17 21:57:20|380.11|377.91|379.88|377.68|380.11|377.91|379.88|377.68|0
1645135050000|2022-02-17 21:57:30|379.75|377.55|380.47|378.27|380.47|378.27|379.75|377.55|0
1645135080000|2022-02-17 21:58:00|380.23|378.03|379.99|377.79|380.23|378.03|379.99|377.79|0
1645135100000|2022-02-17 21:58:20|380.23|378.03|380.23|378.03|380.47|378.27|380.23|378.03|0
1645135110000|2022-02-17 21:58:30|380.35|378.15|380.47|378.27|380.47|378.27|380.23|378.03|0
1645135120000|2022-02-17 21:58:40|380.71|378.51|380.71|378.51|380.71|378.51|380.71|378.51|0
1645135130000|2022-02-17 21:58:50|380.7|378.5|380.7|378.5|380.7|378.5|380.7|378.5|0
1645135180000|2022-02-17 21:59:40|380.59|378.39|380.59|378.39|380.59|378.39|380.59|378.39|0
1645135190000|2022-02-17 21:59:50|380.47|378.27|380.59|378.39|380.59|378.39|380.35|378.15|0
1645135200000|2022-02-17 22:00:00|380.45|378.25|380.08|377.88|380.45|378.25|379.94|377.74|0
1645135210000|2022-02-17 22:00:10|380.12|377.92|380.12|377.92|380.12|377.92|380.12|377.92|0
1645135220000|2022-02-17 22:00:20|380.26|378.06|380.26|378.06|380.26|378.06|380.26|378.06|0
1645135250000|2022-02-17 22:00:50|380.12|377.92|380.12|377.92|380.12|377.92|380.12|377.92|0
1645135260000|2022-02-17 22:01:00|380.26|378.06|380.26|378.06|380.26|378.06|380.26|378.06|0
1645135270000|2022-02-17 22:01:10|380.29|378.09|380.29|378.09|380.29|378.09|380.29|378.09|0
1645135290000|2022-02-17 22:01:30|380.33|378.13|380.33|378.13|380.33|378.13|380.33|378.13|0
1645135300000|2022-02-17 22:01:40|380.36|378.16|380.36|378.16|380.36|378.16|380.36|378.16|0
1645135310000|2022-02-17 22:01:50|380.4|378.2|380.4|378.2|380.4|378.2|380.4|378.2|0
1645135320000|2022-02-17 22:02:00|380.44|378.24|380.44|378.24|380.44|378.24|380.44|378.24|0
1645135370000|2022-02-17 22:02:50|380.47|378.27|380.47|378.27|380.47|378.27|380.47|378.27|0
1645135380000|2022-02-17 22:03:00|380.44|378.24|380.44|378.24|380.44|378.24|380.44|378.24|0
1645135400000|2022-02-17 22:03:20|380.47|378.27|380.47|378.27|380.47|378.27|380.47|378.27|0
1645135490000|2022-02-17 22:04:50|380.99|378.79|380.99|378.79|380.99|378.79|380.99|378.79|0
1645135500000|2022-02-17 22:05:00|381.13|378.93|381.13|378.93|381.13|378.93|381.13|378.93|0
1645135540000|2022-02-17 22:05:40|381.16|378.96|381.16|378.96|381.16|378.96|381.16|378.96|0
1645135560000|2022-02-17 22:06:00|381.2|379|381.2|379|381.2|379|381.2|379|0
1645135580000|2022-02-17 22:06:20|381.33|379.13|381.33|379.13|381.33|379.13|381.33|379.13|0
1645135620000|2022-02-17 22:07:00|380.67|378.47|380.67|378.47|380.67|378.47|380.67|378.47|0
1645135670000|2022-02-17 22:07:50|380.64|378.44|380.64|378.44|380.64|378.44|380.64|378.44|0
1645135700000|2022-02-17 22:08:20|380.71|378.51|380.64|378.44|380.71|378.51|380.64|378.44|0
1645135710000|2022-02-17 22:08:30|380.67|378.47|380.64|378.44|380.67|378.47|380.64|378.44|0
1645135720000|2022-02-17 22:08:40|380.46|378.26|380.64|378.44|380.64|378.44|380.46|378.26|0
1645135770000|2022-02-17 22:09:30|381.03|378.83|380.64|378.44|381.03|378.83|380.64|378.44|0
1645135800000|2022-02-17 22:10:00|380.67|378.47|380.67|378.47|380.67|378.47|380.67|378.47|0
1645135830000|2022-02-17 22:10:30|381.03|378.83|381.03|378.83|381.03|378.83|381.03|378.83|0
1645135870000|2022-02-17 22:11:10|380.99|378.79|380.99|378.79|380.99|378.79|380.99|378.79|0
1645135880000|2022-02-17 22:11:20|380.84|378.64|380.84|378.64|380.84|378.64|380.84|378.64|0
1645135900000|2022-02-17 22:11:40|380.99|378.79|380.84|378.64|380.99|378.79|380.84|378.64|0
1645135910000|2022-02-17 22:11:50|381.16|378.96|381.2|379|381.2|379|381.16|378.96|0
1645135920000|2022-02-17 22:12:00|381.16|378.96|381.16|378.96|381.16|378.96|381.16|378.96|0
1645135980000|2022-02-17 22:13:00|381.2|379|381.2|379|381.2|379|381.2|379|0
1645135990000|2022-02-17 22:13:10|381.33|379.13|381.33|379.13|381.33|379.13|381.33|379.13|0
1645136000000|2022-02-17 22:13:20|381.16|378.96|381.16|378.96|381.16|378.96|381.16|378.96|0
1645136010000|2022-02-17 22:13:30|380.99|378.79|380.99|378.79|380.99|378.79|380.99|378.79|0
1645136020000|2022-02-17 22:13:40|380.88|378.68|380.99|378.79|380.99|378.79|380.88|378.68|0
1645136030000|2022-02-17 22:13:50|380.95|378.75|380.95|378.75|380.95|378.75|380.95|378.75|0
1645136040000|2022-02-17 22:14:00|380.88|378.68|380.88|378.68|380.88|378.68|380.88|378.68|0
1645136050000|2022-02-17 22:14:10|380.95|378.75|380.95|378.75|380.95|378.75|380.95|378.75|0
1645136130000|2022-02-17 22:15:30|380.92|378.72|380.92|378.72|380.92|378.72|380.92|378.72|0
1645136150000|2022-02-17 22:15:50|380.63|378.43|380.63|378.43|380.63|378.43|380.63|378.43|0
1645136210000|2022-02-17 22:16:50|381.05|378.85|381.05|378.85|381.05|378.85|381.05|378.85|0
1645136230000|2022-02-17 22:17:10|380.63|378.43|381.09|378.89|381.09|378.89|380.63|378.43|0
1645136330000|2022-02-17 22:18:50|381.16|378.96|381.16|378.96|381.16|378.96|381.16|378.96|0
1645136470000|2022-02-17 22:21:10|381.2|379|381.13|378.93|381.2|379|381.13|378.93|0
1645136480000|2022-02-17 22:21:20|381.2|379|381.2|379|381.2|379|381.2|379|0
1645136560000|2022-02-17 22:22:40|381.19|378.99|381.19|378.99|381.19|378.99|381.19|378.99|0
1645136690000|2022-02-17 22:24:50|381.22|379.02|381.22|379.02|381.22|379.02|381.22|379.02|0
1645136740000|2022-02-17 22:25:40|381.19|378.99|381.26|379.06|381.26|379.06|381.19|378.99|0
1645136750000|2022-02-17 22:25:50|381.22|379.02|381.22|379.02|381.22|379.02|381.22|379.02|0
1645136780000|2022-02-17 22:26:20|381.26|379.06|381.26|379.06|381.26|379.06|381.26|379.06|0
1645136790000|2022-02-17 22:26:30|381.3|379.1|381.3|379.1|381.3|379.1|381.3|379.1|0
1645136820000|2022-02-17 22:27:00|381.4|379.2|381.4|379.2|381.4|379.2|381.4|379.2|0
1645136890000|2022-02-17 22:28:10|381.43|379.23|381.3|379.1|381.43|379.23|381.3|379.1|0
1645136900000|2022-02-17 22:28:20|381.43|379.23|381.3|379.1|381.43|379.23|381.3|379.1|0
1645136930000|2022-02-17 22:28:50|381.26|379.06|381.26|379.06|381.26|379.06|381.26|379.06|0
1645136940000|2022-02-17 22:29:00|381.05|378.85|381.05|378.85|381.05|378.85|381.05|378.85|0
1645137100000|2022-02-17 22:31:40|381.19|378.99|381.19|378.99|381.19|378.99|381.19|378.99|0
1645137110000|2022-02-17 22:31:50|381.22|379.02|381.22|379.02|381.22|379.02|381.22|379.02|0
1645137120000|2022-02-17 22:32:00|381.19|378.99|381.19|378.99|381.19|378.99|381.19|378.99|0
1645137130000|2022-02-17 22:32:10|381.05|378.85|381.05|378.85|381.05|378.85|381.05|378.85|0
1645137140000|2022-02-17 22:32:20|381.19|378.99|381.19|378.99|381.19|378.99|381.19|378.99|0
1645137190000|2022-02-17 22:33:10|381.43|379.23|381.43|379.23|381.43|379.23|381.43|379.23|0
1645137210000|2022-02-17 22:33:30|381.3|379.1|381.19|378.99|381.3|379.1|381.19|378.99|0
1645137220000|2022-02-17 22:33:40|381.43|379.23|381.43|379.23|381.43|379.23|381.43|379.23|0
1645137230000|2022-02-17 22:33:50|381.51|379.31|381.47|379.27|381.51|379.31|381.43|379.23|0
1645137250000|2022-02-17 22:34:10|381.43|379.23|381.64|379.44|381.64|379.44|381.43|379.23|0
1645137260000|2022-02-17 22:34:20|381.61|379.41|381.61|379.41|381.61|379.41|381.61|379.41|0
1645137270000|2022-02-17 22:34:30|381.54|379.34|381.51|379.31|381.54|379.34|381.51|379.31|0
1645137280000|2022-02-17 22:34:40|381.4|379.2|381.4|379.2|381.4|379.2|381.4|379.2|0
1645137290000|2022-02-17 22:34:50|381.54|379.34|381.54|379.34|381.54|379.34|381.54|379.34|0
1645137300000|2022-02-17 22:35:00|381.57|379.37|381.57|379.37|381.57|379.37|381.57|379.37|0
1645137310000|2022-02-17 22:35:10|381.67|379.47|381.67|379.47|381.67|379.47|381.67|379.47|0
1645137320000|2022-02-17 22:35:20|381.71|379.51|381.71|379.51|381.71|379.51|381.71|379.51|0
1645137330000|2022-02-17 22:35:30|381.67|379.47|381.67|379.47|381.67|379.47|381.67|379.47|0
1645137340000|2022-02-17 22:35:40|381.71|379.51|381.71|379.51|381.71|379.51|381.71|379.51|0
1645137350000|2022-02-17 22:35:50|381.57|379.37|381.57|379.37|381.57|379.37|381.57|379.37|0
1645137440000|2022-02-17 22:37:20|381.53|379.33|381.53|379.33|381.53|379.33|381.53|379.33|0
1645137460000|2022-02-17 22:37:40|381.57|379.37|381.57|379.37|381.57|379.37|381.57|379.37|0
1645137590000|2022-02-17 22:39:50|381.53|379.33|381.53|379.33|381.53|379.33|381.53|379.33|0
1645137640000|2022-02-17 22:40:40|381.57|379.37|381.57|379.37|381.57|379.37|381.57|379.37|0
1645137780000|2022-02-17 22:43:00|381.64|379.44|381.64|379.44|381.64|379.44|381.64|379.44|0
1645137790000|2022-02-17 22:43:10|381.5|379.3|381.53|379.33|381.53|379.33|381.5|379.3|0
1645137860000|2022-02-17 22:44:20|381.81|379.61|381.81|379.61|381.81|379.61|381.81|379.61|0
1645137890000|2022-02-17 22:44:50|381.53|379.33|381.36|379.16|381.53|379.33|381.36|379.16|0
1645137930000|2022-02-17 22:45:30|381.53|379.33|381.53|379.33|381.53|379.33|381.53|379.33|0
1645137950000|2022-02-17 22:45:50|381.57|379.37|381.57|379.37|381.57|379.37|381.57|379.37|0
1645137980000|2022-02-17 22:46:20|381.43|379.23|381.43|379.23|381.43|379.23|381.43|379.23|0
1645138040000|2022-02-17 22:47:20|381.36|379.16|381.36|379.16|381.36|379.16|381.36|379.16|0
1645138060000|2022-02-17 22:47:40|381.43|379.23|381.43|379.23|381.43|379.23|381.43|379.23|0
1645138080000|2022-02-17 22:48:00|381.36|379.16|381.36|379.16|381.36|379.16|381.36|379.16|0
1645138130000|2022-02-17 22:48:50|381.12|378.92|381.12|378.92|381.12|378.92|381.12|378.92|0
1645138140000|2022-02-17 22:49:00|381.02|378.82|381.02|378.82|381.02|378.82|381.02|378.82|0
1645138180000|2022-02-17 22:49:40|381.05|378.85|381.05|378.85|381.05|378.85|381.05|378.85|0
1645138230000|2022-02-17 22:50:30|381.02|378.82|381.02|378.82|381.02|378.82|381.02|378.82|0
1645138240000|2022-02-17 22:50:40|381.04|378.84|381.04|378.84|381.04|378.84|381.04|378.84|0
1645138420000|2022-02-17 22:53:40|381.12|378.92|381.12|378.92|381.12|378.92|381.12|378.92|0
1645138430000|2022-02-17 22:53:50|381.04|378.84|381.04|378.84|381.04|378.84|381.04|378.84|0
1645138440000|2022-02-17 22:54:00|381.12|378.92|381.12|378.92|381.12|378.92|381.12|378.92|0
1645138470000|2022-02-17 22:54:30|381.02|378.82|381.02|378.82|381.02|378.82|381.02|378.82|0
1645138510000|2022-02-17 22:55:10|381.04|378.84|381.04|378.84|381.04|378.84|381.04|378.84|0
1645138520000|2022-02-17 22:55:20|381.12|378.92|381.22|379.02|381.22|379.02|381.12|378.92|0
1645138530000|2022-02-17 22:55:30|381.4|379.2|381.22|379.02|381.4|379.2|381.22|379.02|0
1645138570000|2022-02-17 22:56:10|381.19|378.99|381.12|378.92|381.19|378.99|381.12|378.92|0
1645138580000|2022-02-17 22:56:20|381.08|378.88|381.08|378.88|381.08|378.88|381.08|378.88|0
1645138600000|2022-02-17 22:56:40|381.04|378.84|381.01|378.81|381.04|378.84|381.01|378.81|0
1645138700000|2022-02-17 22:58:20|381.12|378.92|381.19|378.99|381.19|378.99|381.12|378.92|0
1645138710000|2022-02-17 22:58:30|381.21|379.01|381.15|378.95|381.21|379.01|381.15|378.95|0
1645138720000|2022-02-17 22:58:40|381.08|378.88|381.08|378.88|381.08|378.88|381.08|378.88|0
1645138730000|2022-02-17 22:58:50|381.15|378.95|381.15|378.95|381.15|378.95|381.15|378.95|0
1645138740000|2022-02-17 22:59:00|381.08|378.88|381.01|378.81|381.08|378.88|381.01|378.81|0
1645138770000|2022-02-17 22:59:30|380.91|378.71|380.91|378.71|380.91|378.71|380.91|378.71|0
1645138790000|2022-02-17 22:59:50|380.77|378.57|380.77|378.57|380.77|378.57|380.77|378.57|0
1645138800000|2022-02-17 23:00:00|381.05|378.85|381.29|379.09|381.77|379.57|381.05|378.85|0
1645138810000|2022-02-17 23:00:10|381.88|379.68|381.77|379.57|382.24|380.04|381.77|379.57|0
1645138820000|2022-02-17 23:00:20|381.17|378.97|381.88|379.68|381.88|379.68|381.17|378.97|0
1645138830000|2022-02-17 23:00:30|381.77|379.57|381.77|379.57|381.88|379.68|381.64|379.44|0
1645138840000|2022-02-17 23:00:40|381.41|379.21|381.17|378.97|381.41|379.21|380.93|378.73|0
1645138850000|2022-02-17 23:00:50|381.4|379.2|381.77|379.57|381.77|379.57|381.4|379.2|0
1645138860000|2022-02-17 23:01:00|381.88|379.68|382.24|380.04|382.24|380.04|381.88|379.68|0
1645138870000|2022-02-17 23:01:10|381.64|379.44|381.64|379.44|381.88|379.68|381.64|379.44|0
1645138880000|2022-02-17 23:01:20|381.05|378.85|381.05|378.85|381.29|379.09|381.05|378.85|0
1645138890000|2022-02-17 23:01:30|380.93|378.73|381.4|379.2|381.4|379.2|380.93|378.73|0
1645138900000|2022-02-17 23:01:40|380.93|378.73|381.4|379.2|381.4|379.2|380.57|378.37|0
1645138910000|2022-02-17 23:01:50|382.12|379.92|382.6|380.4|382.6|380.4|382.12|379.92|0
1645138920000|2022-02-17 23:02:00|382.48|380.28|382.36|380.16|382.48|380.28|381.88|379.68|0
1645138930000|2022-02-17 23:02:10|382.12|379.92|382.36|380.16|382.36|380.16|381.77|379.57|0
1645138940000|2022-02-17 23:02:20|382.24|380.04|382.48|380.28|382.48|380.28|382.12|379.92|0
1645138950000|2022-02-17 23:02:30|382.36|380.16|383.31|381.11|383.31|381.11|382.36|380.16|0
1645138960000|2022-02-17 23:02:40|383.55|381.35|383.31|381.11|383.55|381.35|383.31|381.11|0
1645138970000|2022-02-17 23:02:50|383.07|380.87|383.68|381.48|383.68|381.48|383.07|380.87|0
1645138980000|2022-02-17 23:03:00|383.79|381.59|383.92|381.72|383.92|381.72|383.79|381.59|0
1645138990000|2022-02-17 23:03:10|384.03|381.83|383.55|381.35|384.03|381.83|383.55|381.35|0
1645139000000|2022-02-17 23:03:20|382.84|380.64|382.72|380.52|382.84|380.64|382.6|380.4|0
1645139010000|2022-02-17 23:03:30|383.2|381|383.2|381|383.2|381|382.96|380.76|0
1645139020000|2022-02-17 23:03:40|383.55|381.35|383.31|381.11|383.79|381.59|382.96|380.76|0
1645139030000|2022-02-17 23:03:50|383.44|381.24|383.44|381.24|383.55|381.35|383.31|381.11|0
1645139040000|2022-02-17 23:04:00|383.31|381.11|383.07|380.87|383.31|381.11|383.07|380.87|0
1645139050000|2022-02-17 23:04:10|383.31|381.11|383.55|381.35|383.55|381.35|383.31|381.11|0
1645139060000|2022-02-17 23:04:20|384.03|381.83|384.51|382.31|384.51|382.31|384.03|381.83|0
1645139070000|2022-02-17 23:04:30|384.75|382.55|384.27|382.07|384.75|382.55|384.27|382.07|0
1645139080000|2022-02-17 23:04:40|384.51|382.31|384.98|382.78|384.98|382.78|384.51|382.31|0
1645139090000|2022-02-17 23:04:50|385.22|383.02|384.98|382.78|385.22|383.02|384.98|382.78|0
1645139100000|2022-02-17 23:05:00|385.22|383.02|384.75|382.55|385.22|383.02|384.75|382.55|0
1645139110000|2022-02-17 23:05:10|384.98|382.78|384.75|382.55|384.98|382.78|384.75|382.55|0
1645139120000|2022-02-17 23:05:20|385.11|382.91|385.11|382.91|385.22|383.02|384.98|382.78|0
1645139130000|2022-02-17 23:05:30|384.87|382.67|384.75|382.55|384.98|382.78|384.75|382.55|0
1645139140000|2022-02-17 23:05:40|384.51|382.31|384.51|382.31|384.63|382.43|384.27|382.07|0
1645139150000|2022-02-17 23:05:50|385.22|383.02|385.22|383.02|385.22|383.02|385.22|383.02|0
1645139160000|2022-02-17 23:06:00|385.35|383.15|385.11|382.91|385.46|383.26|385.11|382.91|0
1645139170000|2022-02-17 23:06:10|384.87|382.67|385.94|383.74|385.94|383.74|384.27|382.07|0
1645139180000|2022-02-17 23:06:20|385.7|383.5|385.46|383.26|385.7|383.5|385.46|383.26|0
1645139190000|2022-02-17 23:06:30|385.59|383.39|385.94|383.74|386.18|383.98|385.59|383.39|0
1645139200000|2022-02-17 23:06:40|385.7|383.5|386.06|383.86|386.06|383.86|385.7|383.5|0
1645139210000|2022-02-17 23:06:50|386.18|383.98|385.94|383.74|386.18|383.98|385.94|383.74|0
1645139220000|2022-02-17 23:07:00|386.18|383.98|385.94|383.74|386.18|383.98|385.94|383.74|0
1645139240000|2022-02-17 23:07:20|385.7|383.5|385.83|383.63|385.83|383.63|385.7|383.5|0
1645139250000|2022-02-17 23:07:30|385.94|383.74|385.46|383.26|385.94|383.74|385.46|383.26|0
1645139260000|2022-02-17 23:07:40|385.35|383.15|385.46|383.26|385.46|383.26|385.35|383.15|0
1645139270000|2022-02-17 23:07:50|385.94|383.74|384.98|382.78|385.94|383.74|384.98|382.78|0
1645139280000|2022-02-17 23:08:00|385.11|382.91|385.35|383.15|385.46|383.26|385.11|382.91|0
1645139290000|2022-02-17 23:08:10|384.87|382.67|384.98|382.78|384.98|382.78|384.87|382.67|0
1645139300000|2022-02-17 23:08:20|385.46|383.26|385.35|383.15|385.46|383.26|385.22|383.02|0
1645139310000|2022-02-17 23:08:30|385.46|383.26|385.22|383.02|385.46|383.26|385.22|383.02|0
1645139320000|2022-02-17 23:08:40|385.35|383.15|385.35|383.15|385.35|383.15|385.35|383.15|0
1645139330000|2022-02-17 23:08:50|385.22|383.02|385.22|383.02|385.46|383.26|385.22|383.02|0
1645139340000|2022-02-17 23:09:00|385.11|382.91|384.39|382.19|385.11|382.91|384.39|382.19|0
1645139350000|2022-02-17 23:09:10|384.15|381.95|384.15|381.95|384.27|382.07|384.15|381.95|0
1645139360000|2022-02-17 23:09:20|384.39|382.19|384.51|382.31|384.63|382.43|384.39|382.19|0
1645139370000|2022-02-17 23:09:30|384.27|382.07|384.27|382.07|384.27|382.07|384.15|381.95|0
1645139380000|2022-02-17 23:09:40|384.15|381.95|384.15|381.95|384.15|381.95|384.15|381.95|0
1645139390000|2022-02-17 23:09:50|384.03|381.83|384.15|381.95|384.15|381.95|384.03|381.83|0
1645139400000|2022-02-17 23:10:00|384.27|382.07|384.15|381.95|384.27|382.07|384.15|381.95|0
1645139410000|2022-02-17 23:10:10|384.27|382.07|384.27|382.07|384.27|382.07|384.27|382.07|0
1645139420000|2022-02-17 23:10:20|384.15|381.95|383.31|381.11|384.15|381.95|383.31|381.11|0
1645139430000|2022-02-17 23:10:30|383.44|381.24|383.31|381.11|383.44|381.24|383.31|381.11|0
1645139440000|2022-02-17 23:10:40|383.55|381.35|383.55|381.35|383.55|381.35|383.55|381.35|0
1645139450000|2022-02-17 23:10:50|383.31|381.11|383.31|381.11|383.31|381.11|383.31|381.11|0
1645139460000|2022-02-17 23:11:00|383.07|380.87|383.07|380.87|383.07|380.87|383.07|380.87|0
1645139470000|2022-02-17 23:11:10|383.31|381.11|383.31|381.11|383.31|381.11|383.31|381.11|0
1645139480000|2022-02-17 23:11:20|383.07|380.87|382.72|380.52|383.07|380.87|382.72|380.52|0
1645139490000|2022-02-17 23:11:30|382.6|380.4|382.96|380.76|382.96|380.76|382.6|380.4|0
1645139500000|2022-02-17 23:11:40|383.07|380.87|382.96|380.76|383.31|381.11|382.96|380.76|0
1645139510000|2022-02-17 23:11:50|382.6|380.4|382.83|380.63|382.83|380.63|382.6|380.4|0
1645139530000|2022-02-17 23:12:10|382.72|380.52|382.6|380.4|382.72|380.52|382.6|380.4|0
1645139540000|2022-02-17 23:12:20|382.72|380.52|382.83|380.63|382.83|380.63|382.6|380.4|0
1645139550000|2022-02-17 23:12:30|382.59|380.39|382.72|380.52|382.72|380.52|382.59|380.39|0
1645139560000|2022-02-17 23:12:40|382.59|380.39|382.59|380.39|382.59|380.39|382.59|380.39|0
1645139570000|2022-02-17 23:12:50|382.48|380.28|382.96|380.76|382.96|380.76|382.48|380.28|0
1645139580000|2022-02-17 23:13:00|382.83|380.63|382.48|380.28|382.83|380.63|382.48|380.28|0
1645139590000|2022-02-17 23:13:10|382.59|380.39|382.59|380.39|382.59|380.39|382.59|380.39|0
1645139600000|2022-02-17 23:13:20|382.48|380.28|382.83|380.63|382.83|380.63|382.36|380.16|0
1645139610000|2022-02-17 23:13:30|382.96|380.76|383.07|380.87|383.07|380.87|382.96|380.76|0
1645139640000|2022-02-17 23:14:00|382.83|380.63|383.07|380.87|383.07|380.87|382.83|380.63|0
1645139650000|2022-02-17 23:14:10|382.83|380.63|383.07|380.87|383.07|380.87|382.83|380.63|0
1645139660000|2022-02-17 23:14:20|382.83|380.63|383.07|380.87|383.07|380.87|382.83|380.63|0
1645139670000|2022-02-17 23:14:30|382.83|380.63|382.83|380.63|383.07|380.87|382.83|380.63|0
1645139680000|2022-02-17 23:14:40|383.07|380.87|382.83|380.63|383.07|380.87|382.83|380.63|0
1645139730000|2022-02-17 23:15:30|383.31|381.11|383.31|381.11|383.31|381.11|383.31|381.11|0
1645139740000|2022-02-17 23:15:40|383.43|381.23|383.55|381.35|383.55|381.35|383.43|381.23|0
1645139750000|2022-02-17 23:15:50|383.67|381.47|384.15|381.95|384.15|381.95|383.55|381.35|0
1645139760000|2022-02-17 23:16:00|384.03|381.83|383.79|381.59|384.03|381.83|383.79|381.59|0
1645139770000|2022-02-17 23:16:10|384.03|381.83|383.79|381.59|384.03|381.83|383.79|381.59|0
1645139800000|2022-02-17 23:16:40|382.83|380.63|382.83|380.63|382.83|380.63|382.83|380.63|0
1645139810000|2022-02-17 23:16:50|382.59|380.39|382.59|380.39|382.59|380.39|382.59|380.39|0
1645139820000|2022-02-17 23:17:00|382.72|380.52|381.52|379.32|382.72|380.52|381.52|379.32|0
1645139830000|2022-02-17 23:17:10|381.16|378.96|381.16|378.96|381.16|378.96|381.16|378.96|0
1645139840000|2022-02-17 23:17:20|381.29|379.09|380.69|378.49|381.4|379.2|380.69|378.49|0
1645139850000|2022-02-17 23:17:30|380.92|378.72|381.16|378.96|381.16|378.96|380.92|378.72|0
1645139860000|2022-02-17 23:17:40|380.92|378.72|381.16|378.96|381.16|378.96|380.92|378.72|0
1645139870000|2022-02-17 23:17:50|380.92|378.72|380.45|378.25|380.92|378.72|380.45|378.25|0
1645139880000|2022-02-17 23:18:00|380.92|378.72|381.16|378.96|381.16|378.96|380.69|378.49|0
1645139890000|2022-02-17 23:18:10|381.4|379.2|381.16|378.96|381.64|379.44|381.16|378.96|0
1645139900000|2022-02-17 23:18:20|380.45|378.25|380.21|378.01|380.45|378.25|379.73|377.53|0
1645139910000|2022-02-17 23:18:30|380.45|378.25|380.21|378.01|380.45|378.25|379.97|377.77|0
1645139920000|2022-02-17 23:18:40|379.97|377.77|379.97|377.77|380.21|378.01|379.97|377.77|0
1645139930000|2022-02-17 23:18:50|380.09|377.89|380.09|377.89|380.09|377.89|380.09|377.89|0
1645139940000|2022-02-17 23:19:00|379.97|377.77|379.97|377.77|380.09|377.89|379.97|377.77|0
1645139950000|2022-02-17 23:19:10|379.73|377.53|379.97|377.77|379.97|377.77|379.73|377.53|0
1645139960000|2022-02-17 23:19:20|379.73|377.53|379.73|377.53|379.97|377.77|379.73|377.53|0
1645139970000|2022-02-17 23:19:30|379.97|377.77|379.73|377.53|379.97|377.77|379.73|377.53|0
1645139980000|2022-02-17 23:19:40|379.38|377.18|379.73|377.53|379.73|377.53|379.25|377.05|0
1645139990000|2022-02-17 23:19:50|379.49|377.29|379.73|377.53|379.73|377.53|379.49|377.29|0
1645140000000|2022-02-17 23:20:00|379.62|377.42|379.25|377.05|379.73|377.53|379.25|377.05|0
1645140010000|2022-02-17 23:20:10|379.49|377.29|379.49|377.29|379.49|377.29|379.49|377.29|0
1645140020000|2022-02-17 23:20:20|379.73|377.53|379.73|377.53|379.73|377.53|379.73|377.53|0
1645140040000|2022-02-17 23:20:40|379.62|377.42|379.73|377.53|379.73|377.53|379.62|377.42|0
1645140050000|2022-02-17 23:20:50|379.97|377.77|379.97|377.77|380.09|377.89|379.97|377.77|0
1645140060000|2022-02-17 23:21:00|379.86|377.66|379.73|377.53|379.97|377.77|379.73|377.53|0
1645140070000|2022-02-17 23:21:10|379.85|377.65|379.85|377.65|379.85|377.65|379.85|377.65|0
1645140080000|2022-02-17 23:21:20|379.97|377.77|379.25|377.05|379.97|377.77|379.25|377.05|0
1645140090000|2022-02-17 23:21:30|379.02|376.82|379.02|376.82|379.02|376.82|379.02|376.82|0
1645140100000|2022-02-17 23:21:40|379.25|377.05|379.02|376.82|379.25|377.05|379.02|376.82|0
1645140110000|2022-02-17 23:21:50|378.54|376.34|378.54|376.34|378.78|376.58|378.54|376.34|0
1645140120000|2022-02-17 23:22:00|378.78|376.58|378.3|376.1|378.78|376.58|378.3|376.1|0
1645140130000|2022-02-17 23:22:10|378.06|375.86|378.3|376.1|378.3|376.1|378.06|375.86|0
1645140140000|2022-02-17 23:22:20|378.06|375.86|377.95|375.75|378.06|375.86|377.83|375.63|0
1645140150000|2022-02-17 23:22:30|377.83|375.63|377.83|375.63|377.95|375.75|377.59|375.39|0
1645140160000|2022-02-17 23:22:40|377.59|375.39|377.35|375.15|377.83|375.63|377.35|375.15|0
1645140170000|2022-02-17 23:22:50|377.59|375.39|377.59|375.39|377.59|375.39|377.59|375.39|0
1645140180000|2022-02-17 23:23:00|377.95|375.75|378.06|375.86|378.06|375.86|377.95|375.75|0
1645140190000|2022-02-17 23:23:10|378.3|376.1|377.82|375.62|378.3|376.1|377.82|375.62|0
1645140200000|2022-02-17 23:23:20|377.95|375.75|377.82|375.62|377.95|375.75|377.82|375.62|0
1645140210000|2022-02-17 23:23:30|377.59|375.39|377.82|375.62|377.82|375.62|377.59|375.39|0
1645140220000|2022-02-17 23:23:40|378.06|375.86|377.82|375.62|378.06|375.86|377.82|375.62|0
1645140230000|2022-02-17 23:23:50|377.95|375.75|378.06|375.86|378.06|375.86|377.82|375.62|0
1645140240000|2022-02-17 23:24:00|377.59|375.39|377.59|375.39|377.71|375.51|377.59|375.39|0
1645140250000|2022-02-17 23:24:10|377.82|375.62|377.82|375.62|377.82|375.62|377.71|375.51|0
1645140260000|2022-02-17 23:24:20|378.06|375.86|378.3|376.1|378.3|376.1|378.06|375.86|0
1645140270000|2022-02-17 23:24:30|377.82|375.62|378.3|376.1|378.3|376.1|377.82|375.62|0
1645140280000|2022-02-17 23:24:40|377.82|375.62|378.06|375.86|378.06|375.86|377.82|375.62|0
1645140300000|2022-02-17 23:25:00|378.3|376.1|378.54|376.34|378.54|376.34|378.3|376.1|0
1645140310000|2022-02-17 23:25:10|378.3|376.1|378.19|375.99|378.3|376.1|378.19|375.99|0
1645140320000|2022-02-17 23:25:20|378.06|375.86|377.82|375.62|378.3|376.1|377.82|375.62|0
1645140330000|2022-02-17 23:25:30|377.95|375.75|377.59|375.39|377.95|375.75|377.59|375.39|0
1645140340000|2022-02-17 23:25:40|377.82|375.62|377.59|375.39|377.82|375.62|377.59|375.39|0
1645140350000|2022-02-17 23:25:50|377.82|375.62|377.59|375.39|377.82|375.62|377.59|375.39|0
1645140360000|2022-02-17 23:26:00|377.35|375.15|377.35|375.15|377.35|375.15|377.11|374.91|0
1645140370000|2022-02-17 23:26:10|377.11|374.91|377.35|375.15|377.35|375.15|377.11|374.91|0
1645140380000|2022-02-17 23:26:20|377.59|375.39|377.82|375.62|377.82|375.62|377.59|375.39|0
1645140390000|2022-02-17 23:26:30|378.06|375.86|378.19|375.99|378.19|375.99|378.06|375.86|0
1645140400000|2022-02-17 23:26:40|378.3|376.1|377.82|375.62|378.3|376.1|377.82|375.62|0
1645140410000|2022-02-17 23:26:50|377.59|375.39|377.59|375.39|377.59|375.39|377.59|375.39|0
1645140420000|2022-02-17 23:27:00|377.82|375.62|377.82|375.62|377.82|375.62|377.82|375.62|0
1645140440000|2022-02-17 23:27:20|377.71|375.51|378.06|375.86|378.06|375.86|377.71|375.51|0
1645140450000|2022-02-17 23:27:30|377.95|375.75|377.95|375.75|377.95|375.75|377.59|375.39|0
1645140460000|2022-02-17 23:27:40|378.06|375.86|378.06|375.86|378.19|375.99|377.95|375.75|0
1645140470000|2022-02-17 23:27:50|377.82|375.62|377.82|375.62|377.82|375.62|377.71|375.51|0
1645140480000|2022-02-17 23:28:00|378.06|375.86|378.06|375.86|378.06|375.86|377.82|375.62|0
1645140530000|2022-02-17 23:28:50|378.3|376.1|378.3|376.1|378.3|376.1|378.3|376.1|0
1645140540000|2022-02-17 23:29:00|378.06|375.86|378.06|375.86|378.06|375.86|378.06|375.86|0
1645140550000|2022-02-17 23:29:10|377.95|375.75|376.87|374.67|377.95|375.75|376.87|374.67|0
1645140560000|2022-02-17 23:29:20|377.11|374.91|377.59|375.39|377.59|375.39|377.11|374.91|0
1645140570000|2022-02-17 23:29:30|377.35|375.15|377.82|375.62|377.82|375.62|377.35|375.15|0
1645140590000|2022-02-17 23:29:50|377.71|375.51|377.35|375.15|377.71|375.51|377.35|375.15|0
1645140600000|2022-02-17 23:30:00|377.59|375.39|377.11|374.91|377.59|375.39|377.11|374.91|0
1645140610000|2022-02-17 23:30:10|376.99|374.79|376.87|374.67|377.11|374.91|376.87|374.67|0
1645140630000|2022-02-17 23:30:30|376.76|374.56|376.63|374.43|376.76|374.56|376.63|374.43|0
1645140640000|2022-02-17 23:30:40|376.52|374.32|376.4|374.2|376.63|374.43|376.4|374.2|0
1645140650000|2022-02-17 23:30:50|376.16|373.96|376.16|373.96|376.16|373.96|376.16|373.96|0
1645140660000|2022-02-17 23:31:00|375.92|373.72|375.92|373.72|376.04|373.84|375.92|373.72|0
1645140670000|2022-02-17 23:31:10|376.16|373.96|376.16|373.96|376.16|373.96|376.16|373.96|0
1645140680000|2022-02-17 23:31:20|375.68|373.48|375.68|373.48|375.68|373.48|375.44|373.24|0
1645140690000|2022-02-17 23:31:30|376.16|373.96|376.28|374.08|376.28|374.08|376.04|373.84|0
1645140700000|2022-02-17 23:31:40|376.39|374.19|376.39|374.19|376.63|374.43|376.39|374.19|0
1645140710000|2022-02-17 23:31:50|376.16|373.96|376.16|373.96|376.16|373.96|375.92|373.72|0
1645140720000|2022-02-17 23:32:00|375.92|373.72|375.68|373.48|375.92|373.72|375.68|373.48|0
1645140730000|2022-02-17 23:32:10|375.44|373.24|375.44|373.24|375.68|373.48|375.44|373.24|0
1645140740000|2022-02-17 23:32:20|375.68|373.48|375.68|373.48|375.68|373.48|375.68|373.48|0
1645140750000|2022-02-17 23:32:30|375.44|373.24|375.68|373.48|375.68|373.48|375.44|373.24|0
1645140760000|2022-02-17 23:32:40|375.92|373.72|376.04|373.84|376.04|373.84|375.92|373.72|0
1645140770000|2022-02-17 23:32:50|375.92|373.72|375.68|373.48|375.92|373.72|375.57|373.37|0
1645140780000|2022-02-17 23:33:00|375.8|373.6|375.44|373.24|375.8|373.6|375.44|373.24|0
1645140790000|2022-02-17 23:33:10|375.8|373.6|375.68|373.48|375.8|373.6|375.68|373.48|0
1645140810000|2022-02-17 23:33:30|375.92|373.72|375.92|373.72|375.92|373.72|375.92|373.72|0
1645140820000|2022-02-17 23:33:40|376.04|373.84|376.04|373.84|376.16|373.96|376.04|373.84|0
1645140830000|2022-02-17 23:33:50|375.92|373.72|375.68|373.48|375.92|373.72|375.68|373.48|0
1645140840000|2022-02-17 23:34:00|375.44|373.24|375.44|373.24|375.44|373.24|375.44|373.24|0
1645140850000|2022-02-17 23:34:10|375.21|373.01|374.97|372.77|375.21|373.01|374.97|372.77|0
1645140860000|2022-02-17 23:34:20|375.2|373|375.68|373.48|375.68|373.48|375.2|373|0
1645140880000|2022-02-17 23:34:40|375.57|373.37|375.2|373|375.57|373.37|375.2|373|0
1645140890000|2022-02-17 23:34:50|375.09|372.89|375.2|373|375.2|373|375.09|372.89|0
1645140900000|2022-02-17 23:35:00|374.97|372.77|375.44|373.24|375.44|373.24|374.97|372.77|0
1645140910000|2022-02-17 23:35:10|375.68|373.48|375.68|373.48|375.68|373.48|375.68|373.48|0
1645140920000|2022-02-17 23:35:20|375.44|373.24|375.68|373.48|375.68|373.48|375.44|373.24|0
1645140930000|2022-02-17 23:35:30|375.57|373.37|375.68|373.48|375.68|373.48|375.44|373.24|0
1645140940000|2022-02-17 23:35:40|375.92|373.72|375.92|373.72|375.92|373.72|375.92|373.72|0
1645140950000|2022-02-17 23:35:50|375.68|373.48|375.92|373.72|375.92|373.72|375.68|373.48|0
1645140960000|2022-02-17 23:36:00|375.68|373.48|375.8|373.6|375.8|373.6|375.68|373.48|0
1645140970000|2022-02-17 23:36:10|375.68|373.48|375.68|373.48|375.68|373.48|375.44|373.24|0
1645140980000|2022-02-17 23:36:20|375.92|373.72|375.92|373.72|375.92|373.72|375.92|373.72|0
1645140990000|2022-02-17 23:36:30|375.68|373.48|375.8|373.6|375.8|373.6|375.68|373.48|0
1645141000000|2022-02-17 23:36:40|375.92|373.72|376.16|373.96|376.39|374.19|375.92|373.72|0
1645141010000|2022-02-17 23:36:50|376.39|374.19|376.39|374.19|376.39|374.19|376.16|373.96|0
1645141030000|2022-02-17 23:37:10|376.16|373.96|376.16|373.96|376.16|373.96|376.04|373.84|0
1645141040000|2022-02-17 23:37:20|375.92|373.72|375.92|373.72|375.92|373.72|375.92|373.72|0
1645141060000|2022-02-17 23:37:40|375.68|373.48|375.68|373.48|375.68|373.48|375.68|373.48|0
1645141080000|2022-02-17 23:38:00|375.92|373.72|376.16|373.96|376.16|373.96|375.92|373.72|0
1645141090000|2022-02-17 23:38:10|376.39|374.19|376.52|374.32|376.63|374.43|376.39|374.19|0
1645141100000|2022-02-17 23:38:20|376.39|374.19|376.87|374.67|376.87|374.67|376.39|374.19|0
1645141110000|2022-02-17 23:38:30|377.11|374.91|377.11|374.91|377.11|374.91|377.11|374.91|0
1645141120000|2022-02-17 23:38:40|376.87|374.67|376.63|374.43|376.87|374.67|376.63|374.43|0
1645141130000|2022-02-17 23:38:50|376.75|374.55|376.75|374.55|376.75|374.55|376.75|374.55|0
1645141140000|2022-02-17 23:39:00|376.63|374.43|376.39|374.19|376.63|374.43|376.39|374.19|0
1645141150000|2022-02-17 23:39:10|376.63|374.43|376.63|374.43|376.63|374.43|376.63|374.43|0
1645141160000|2022-02-17 23:39:20|376.52|374.32|376.52|374.32|376.63|374.43|376.52|374.32|0
1645141170000|2022-02-17 23:39:30|376.39|374.19|376.87|374.67|376.87|374.67|376.39|374.19|0
1645141180000|2022-02-17 23:39:40|377.11|374.91|376.87|374.67|377.11|374.91|376.87|374.67|0
1645141190000|2022-02-17 23:39:50|376.99|374.79|376.99|374.79|376.99|374.79|376.99|374.79|0
1645141200000|2022-02-17 23:40:00|376.87|374.67|376.75|374.55|376.87|374.67|376.75|374.55|0
1645141210000|2022-02-17 23:40:10|376.63|374.43|376.63|374.43|376.63|374.43|376.63|374.43|0
1645141230000|2022-02-17 23:40:30|376.39|374.19|376.39|374.19|376.52|374.32|376.39|374.19|0
1645141250000|2022-02-17 23:40:50|376.63|374.43|376.63|374.43|376.63|374.43|376.63|374.43|0
1645141260000|2022-02-17 23:41:00|376.52|374.32|376.39|374.19|376.63|374.43|376.39|374.19|0
1645141270000|2022-02-17 23:41:10|376.87|374.67|377.11|374.91|377.11|374.91|376.87|374.67|0
1645141280000|2022-02-17 23:41:20|377.23|375.03|377.34|375.14|377.34|375.14|377.23|375.03|0
1645141290000|2022-02-17 23:41:30|377.58|375.38|377.58|375.38|377.58|375.38|377.34|375.14|0
1645141300000|2022-02-17 23:41:40|377.47|375.27|377.58|375.38|377.58|375.38|377.47|375.27|0
1645141310000|2022-02-17 23:41:50|377.47|375.27|376.87|374.67|377.47|375.27|376.87|374.67|0
1645141320000|2022-02-17 23:42:00|376.75|374.55|376.75|374.55|376.75|374.55|376.75|374.55|0
1645141330000|2022-02-17 23:42:10|376.63|374.43|376.63|374.43|376.87|374.67|376.63|374.43|0
1645141340000|2022-02-17 23:42:20|376.75|374.55|376.15|373.95|376.75|374.55|376.15|373.95|0
1645141350000|2022-02-17 23:42:30|376.28|374.08|376.39|374.19|376.39|374.19|376.28|374.08|0
1645141360000|2022-02-17 23:42:40|376.15|373.95|376.15|373.95|376.15|373.95|376.15|373.95|0
1645141370000|2022-02-17 23:42:50|375.92|373.72|376.15|373.95|376.15|373.95|375.92|373.72|0
1645141380000|2022-02-17 23:43:00|375.92|373.72|375.92|373.72|375.92|373.72|375.68|373.48|0
1645141390000|2022-02-17 23:43:10|375.8|373.6|375.68|373.48|375.8|373.6|375.68|373.48|0
1645141400000|2022-02-17 23:43:20|375.44|373.24|375.44|373.24|375.44|373.24|375.44|373.24|0
1645141410000|2022-02-17 23:43:30|375.68|373.48|375.68|373.48|375.68|373.48|375.68|373.48|0
1645141420000|2022-02-17 23:43:40|375.56|373.36|376.15|373.95|376.15|373.95|375.56|373.36|0
1645141430000|2022-02-17 23:43:50|375.92|373.72|375.68|373.48|375.92|373.72|375.44|373.24|0
1645141440000|2022-02-17 23:44:00|375.56|373.36|375.56|373.36|375.56|373.36|375.56|373.36|0
1645141450000|2022-02-17 23:44:10|375.68|373.48|376.15|373.95|376.15|373.95|375.68|373.48|0
1645141460000|2022-02-17 23:44:20|376.28|374.08|376.63|374.43|376.63|374.43|376.28|374.08|0
1645141470000|2022-02-17 23:44:30|376.87|374.67|376.87|374.67|376.87|374.67|376.75|374.55|0
1645141480000|2022-02-17 23:44:40|377.11|374.91|376.99|374.79|377.11|374.91|376.99|374.79|0
1645141490000|2022-02-17 23:44:50|377.11|374.91|376.87|374.67|377.11|374.91|376.87|374.67|0
1645141500000|2022-02-17 23:45:00|376.63|374.43|376.39|374.19|376.75|374.55|376.39|374.19|0
1645141510000|2022-02-17 23:45:10|375.92|373.72|376.15|373.95|376.15|373.95|375.92|373.72|0
1645141520000|2022-02-17 23:45:20|376.63|374.43|376.63|374.43|376.63|374.43|376.63|374.43|0
1645141530000|2022-02-17 23:45:30|376.39|374.19|376.75|374.55|376.87|374.67|376.39|374.19|0
1645141540000|2022-02-17 23:45:40|376.87|374.67|377.11|374.91|377.11|374.91|376.87|374.67|0
1645141550000|2022-02-17 23:45:50|376.87|374.67|376.63|374.43|376.87|374.67|376.63|374.43|0
1645141560000|2022-02-17 23:46:00|376.75|374.55|376.63|374.43|376.75|374.55|376.63|374.43|0
1645141570000|2022-02-17 23:46:10|376.87|374.67|376.75|374.55|376.99|374.79|376.75|374.55|0
1645141580000|2022-02-17 23:46:20|376.39|374.19|376.39|374.19|376.51|374.31|376.39|374.19|0
1645141590000|2022-02-17 23:46:30|376.63|374.43|376.75|374.55|376.75|374.55|376.63|374.43|0
1645141600000|2022-02-17 23:46:40|376.63|374.43|376.28|374.08|376.63|374.43|376.28|374.08|0
1645141610000|2022-02-17 23:46:50|376.15|373.95|376.15|373.95|376.15|373.95|376.15|373.95|0
1645141620000|2022-02-17 23:47:00|375.92|373.72|375.92|373.72|376.15|373.95|375.92|373.72|0
1645141630000|2022-02-17 23:47:10|376.04|373.84|375.92|373.72|376.04|373.84|375.92|373.72|0
1645141640000|2022-02-17 23:47:20|376.15|373.95|376.39|374.19|376.39|374.19|376.15|373.95|0
1645141650000|2022-02-17 23:47:30|376.63|374.43|376.39|374.19|376.63|374.43|376.28|374.08|0
1645141670000|2022-02-17 23:47:50|376.15|373.95|376.15|373.95|376.15|373.95|375.91|373.71|0
1645141680000|2022-02-17 23:48:00|376.04|373.84|375.91|373.71|376.04|373.84|375.91|373.71|0
1645141690000|2022-02-17 23:48:10|375.56|373.36|375.68|373.48|375.68|373.48|375.56|373.36|0
1645141700000|2022-02-17 23:48:20|375.44|373.24|375.44|373.24|375.44|373.24|375.44|373.24|0
1645141710000|2022-02-17 23:48:30|375.68|373.48|375.44|373.24|375.68|373.48|375.44|373.24|0
1645141720000|2022-02-17 23:48:40|375.2|373|375.2|373|375.2|373|375.2|373|0
1645141730000|2022-02-17 23:48:50|375.09|372.89|375.09|372.89|375.09|372.89|374.96|372.76|0
1645141740000|2022-02-17 23:49:00|375.2|373|375.32|373.12|375.44|373.24|375.2|373|0
1645141750000|2022-02-17 23:49:10|375.2|373|375.09|372.89|375.2|373|374.96|372.76|0
1645141760000|2022-02-17 23:49:20|375.2|373|375.44|373.24|375.44|373.24|375.2|373|0
1645141770000|2022-02-17 23:49:30|375.2|373|375.2|373|375.2|373|375.09|372.89|0
1645141790000|2022-02-17 23:49:50|375.44|373.24|375.44|373.24|375.44|373.24|375.44|373.24|0
1645141800000|2022-02-17 23:50:00|375.32|373.12|375.44|373.24|375.44|373.24|375.32|373.12|0
1645141810000|2022-02-17 23:50:10|375.2|373|374.96|372.76|375.2|373|374.96|372.76|0
1645141820000|2022-02-17 23:50:20|375.2|373|375.2|373|375.2|373|375.2|373|0
1645141830000|2022-02-17 23:50:30|374.96|372.76|374.96|372.76|374.96|372.76|374.96|372.76|0
1645141840000|2022-02-17 23:50:40|375.09|372.89|374.96|372.76|375.2|373|374.96|372.76|0
1645141850000|2022-02-17 23:50:50|375.2|373|375.44|373.24|375.44|373.24|375.2|373|0
1645141860000|2022-02-17 23:51:00|375.2|373|375.32|373.12|375.32|373.12|375.2|373|0
1645141870000|2022-02-17 23:51:10|375.2|373|375.09|372.89|375.2|373|375.09|372.89|0
1645141880000|2022-02-17 23:51:20|374.96|372.76|374.85|372.65|374.96|372.76|374.85|372.65|0
1645141890000|2022-02-17 23:51:30|374.96|372.76|375.68|373.48|375.68|373.48|374.96|372.76|0
1645141900000|2022-02-17 23:51:40|375.56|373.36|375.2|373|375.56|373.36|375.2|373|0
1645141910000|2022-02-17 23:51:50|374.96|372.76|375.32|373.12|375.32|373.12|374.96|372.76|0
1645141920000|2022-02-17 23:52:00|375.2|373|375.09|372.89|375.2|373|375.09|372.89|0
1645141930000|2022-02-17 23:52:10|374.96|372.76|375.09|372.89|375.09|372.89|374.96|372.76|0
1645141940000|2022-02-17 23:52:20|375.2|373|375.2|373|375.2|373|375.2|373|0
1645141950000|2022-02-17 23:52:30|375.09|372.89|375.09|372.89|375.09|372.89|375.09|372.89|0
1645141960000|2022-02-17 23:52:40|374.96|372.76|375.09|372.89|375.09|372.89|374.96|372.76|0
1645141970000|2022-02-17 23:52:50|375.44|373.24|375.2|373|375.44|373.24|375.2|373|0
1645141980000|2022-02-17 23:53:00|375.32|373.12|375.44|373.24|375.44|373.24|375.32|373.12|0
1645141990000|2022-02-17 23:53:10|375.2|373|375.2|373|375.2|373|375.2|373|0
1645142010000|2022-02-17 23:53:30|375.44|373.24|375.44|373.24|375.44|373.24|375.44|373.24|0
1645142020000|2022-02-17 23:53:40|375.68|373.48|375.91|373.71|375.91|373.71|375.68|373.48|0
1645142030000|2022-02-17 23:53:50|376.15|373.95|375.68|373.48|376.15|373.95|375.68|373.48|0
1645142040000|2022-02-17 23:54:00|375.56|373.36|375.91|373.71|375.91|373.71|375.56|373.36|0
1645142050000|2022-02-17 23:54:10|376.15|373.95|376.15|373.95|376.15|373.95|376.15|373.95|0
1645142060000|2022-02-17 23:54:20|376.39|374.19|376.39|374.19|376.39|374.19|376.39|374.19|0
1645142070000|2022-02-17 23:54:30|376.15|373.95|376.15|373.95|376.15|373.95|376.15|373.95|0
1645142080000|2022-02-17 23:54:40|376.51|374.31|376.63|374.43|376.63|374.43|376.39|374.19|0
1645142090000|2022-02-17 23:54:50|376.86|374.66|376.86|374.66|376.86|374.66|376.86|374.66|0
1645142100000|2022-02-17 23:55:00|376.75|374.55|376.51|374.31|376.75|374.55|376.51|374.31|0
1645142110000|2022-02-17 23:55:10|376.63|374.43|376.63|374.43|376.63|374.43|376.63|374.43|0
1645142120000|2022-02-17 23:55:20|376.75|374.55|376.75|374.55|376.75|374.55|376.75|374.55|0
1645142130000|2022-02-17 23:55:30|376.51|374.31|376.63|374.43|376.63|374.43|376.51|374.31|0
1645142140000|2022-02-17 23:55:40|376.86|374.66|376.86|374.66|376.86|374.66|376.86|374.66|0
1645142160000|2022-02-17 23:56:00|376.75|374.55|376.39|374.19|376.75|374.55|376.39|374.19|0
1645142170000|2022-02-17 23:56:10|376.51|374.31|376.39|374.19|376.51|374.31|376.39|374.19|0
1645142180000|2022-02-17 23:56:20|376.15|373.95|376.15|373.95|376.39|374.19|376.15|373.95|0
1645142190000|2022-02-17 23:56:30|375.91|373.71|375.91|373.71|375.91|373.71|375.91|373.71|0
1645142200000|2022-02-17 23:56:40|376.15|373.95|376.15|373.95|376.15|373.95|376.15|373.95|0
1645142210000|2022-02-17 23:56:50|376.39|374.19|376.15|373.95|376.39|374.19|376.15|373.95|0
1645142220000|2022-02-17 23:57:00|376.27|374.07|376.15|373.95|376.27|374.07|376.15|373.95|0
1645142230000|2022-02-17 23:57:10|375.91|373.71|375.91|373.71|375.91|373.71|375.91|373.71|0
1645142240000|2022-02-17 23:57:20|375.44|373.24|375.44|373.24|375.67|373.47|375.44|373.24|0
1645142260000|2022-02-17 23:57:40|375.2|373|375.2|373|375.2|373|375.2|373|0
1645142270000|2022-02-17 23:57:50|374.96|372.76|374.96|372.76|374.96|372.76|374.96|372.76|0
1645142280000|2022-02-17 23:58:00|375.2|373|375.2|373|375.2|373|374.96|372.76|0
1645142290000|2022-02-17 23:58:10|375.44|373.24|376.39|374.19|376.51|374.31|375.44|373.24|0
1645142300000|2022-02-17 23:58:20|376.27|374.07|376.39|374.19|376.63|374.43|376.27|374.07|0
1645142310000|2022-02-17 23:58:30|376.15|373.95|376.04|373.84|376.15|373.95|376.04|373.84|0
1645142320000|2022-02-17 23:58:40|376.15|373.95|376.15|373.95|376.15|373.95|376.15|373.95|0
1645142330000|2022-02-17 23:58:50|375.91|373.71|375.67|373.47|375.91|373.71|375.67|373.47|0
1645142340000|2022-02-17 23:59:00|375.44|373.24|375.44|373.24|375.44|373.24|375.32|373.12|0
1645142350000|2022-02-17 23:59:10|375.56|373.36|375.67|373.47|375.67|373.47|375.56|373.36|0
1645142360000|2022-02-17 23:59:20|375.91|373.71|376.15|373.95|376.15|373.95|375.91|373.71|0
1645142370000|2022-02-17 23:59:30|375.91|373.71|375.8|373.6|375.91|373.71|375.8|373.6|0
1645142380000|2022-02-17 23:59:40|375.91|373.71|376.39|374.19|376.39|374.19|375.91|373.71|0
1645142390000|2022-02-17 23:59:50|376.63|374.43|376.63|374.43|376.63|374.43|376.63|374.43|0
1645142400000|2022-02-18 00:00:00|376.86|374.66|376.63|374.43|376.86|374.66|376.39|374.19|0
1645142410000|2022-02-18 00:00:10|376.39|374.19|376.27|374.07|376.39|374.19|375.8|373.6|0
1645142420000|2022-02-18 00:00:20|376.86|374.66|376.63|374.43|376.86|374.66|376.63|374.43|0
1645142430000|2022-02-18 00:00:30|376.51|374.31|376.86|374.66|377.1|374.9|376.51|374.31|0
1645142440000|2022-02-18 00:00:40|376.04|373.84|376.15|373.95|376.15|373.95|376.04|373.84|0
1645142450000|2022-02-18 00:00:50|375.91|373.71|376.04|373.84|376.04|373.84|375.91|373.71|0
1645142460000|2022-02-18 00:01:00|375.91|373.71|376.86|374.66|376.86|374.66|375.91|373.71|0
1645142470000|2022-02-18 00:01:10|376.63|374.43|376.63|374.43|376.63|374.43|376.39|374.19|0
1645142480000|2022-02-18 00:01:20|376.39|374.19|376.15|373.95|376.39|374.19|376.15|373.95|0
1645142490000|2022-02-18 00:01:30|376.04|373.84|375.44|373.24|376.04|373.84|375.44|373.24|0
1645142500000|2022-02-18 00:01:40|375.2|373|375.44|373.24|375.44|373.24|375.2|373|0
1645142510000|2022-02-18 00:01:50|375.32|373.12|375.44|373.24|375.44|373.24|375.32|373.12|0
1645142520000|2022-02-18 00:02:00|375.67|373.47|375.44|373.24|375.67|373.47|375.44|373.24|0
1645142530000|2022-02-18 00:02:10|375.91|373.71|374.72|372.52|375.91|373.71|374.72|372.52|0
1645142540000|2022-02-18 00:02:20|374.25|372.05|374.25|372.05|374.25|372.05|374.25|372.05|0
1645142550000|2022-02-18 00:02:30|374.01|371.81|374.25|372.05|374.25|372.05|374.01|371.81|0
1645142560000|2022-02-18 00:02:40|374.13|371.93|374.48|372.28|374.48|372.28|374.13|371.93|0
1645142570000|2022-02-18 00:02:50|374.61|372.41|374.72|372.52|374.96|372.76|374.61|372.41|0
1645142580000|2022-02-18 00:03:00|374.96|372.76|374.96|372.76|374.96|372.76|374.96|372.76|0
1645142590000|2022-02-18 00:03:10|374.85|372.65|374.48|372.28|374.85|372.65|374.48|372.28|0
1645142600000|2022-02-18 00:03:20|374.72|372.52|374.96|372.76|374.96|372.76|374.72|372.52|0
1645142610000|2022-02-18 00:03:30|375.2|373|374.96|372.76|375.2|373|374.96|372.76|0
1645142620000|2022-02-18 00:03:40|374.72|372.52|374.72|372.52|374.72|372.52|374.48|372.28|0
1645142630000|2022-02-18 00:03:50|374.48|372.28|375.08|372.88|375.08|372.88|374.48|372.28|0
1645142640000|2022-02-18 00:04:00|374.96|372.76|375.2|373|375.2|373|374.72|372.52|0
1645142650000|2022-02-18 00:04:10|374.96|372.76|374.85|372.65|374.96|372.76|374.85|372.65|0
1645142660000|2022-02-18 00:04:20|374.72|372.52|375.08|372.88|375.08|372.88|374.72|372.52|0
1645142670000|2022-02-18 00:04:30|374.96|372.76|374.96|372.76|375.2|373|374.96|372.76|0
1645142680000|2022-02-18 00:04:40|375.08|372.88|375.08|372.88|375.08|372.88|375.08|372.88|0
1645142690000|2022-02-18 00:04:50|374.61|372.41|374.72|372.52|374.72|372.52|374.61|372.41|0
1645142700000|2022-02-18 00:05:00|375.2|373|375.56|373.36|375.56|373.36|375.2|373|0
1645142710000|2022-02-18 00:05:10|375.67|373.47|375.67|373.47|375.67|373.47|375.67|373.47|0
1645142720000|2022-02-18 00:05:20|375.91|373.71|376.15|373.95|376.15|373.95|375.91|373.71|0
1645142730000|2022-02-18 00:05:30|376.39|374.19|376.39|374.19|376.39|374.19|376.39|374.19|0
1645142740000|2022-02-18 00:05:40|376.15|373.95|375.91|373.71|376.15|373.95|375.91|373.71|0
1645142750000|2022-02-18 00:05:50|375.67|373.47|375.67|373.47|375.67|373.47|375.67|373.47|0
1645142760000|2022-02-18 00:06:00|375.91|373.71|375.2|373|375.91|373.71|375.2|373|0
1645142770000|2022-02-18 00:06:10|375.43|373.23|375.91|373.71|375.91|373.71|375.43|373.23|0
1645142780000|2022-02-18 00:06:20|375.67|373.47|375.91|373.71|375.91|373.71|375.67|373.47|0
1645142790000|2022-02-18 00:06:30|375.67|373.47|375.43|373.23|375.67|373.47|375.43|373.23|0
1645142800000|2022-02-18 00:06:40|375.32|373.12|375.67|373.47|375.67|373.47|375.32|373.12|0
1645142810000|2022-02-18 00:06:50|375.91|373.71|375.91|373.71|375.91|373.71|375.91|373.71|0
1645142820000|2022-02-18 00:07:00|375.67|373.47|375.67|373.47|375.67|373.47|375.32|373.12|0
1645142830000|2022-02-18 00:07:10|375.56|373.36|375.56|373.36|375.56|373.36|375.56|373.36|0
1645142840000|2022-02-18 00:07:20|375.67|373.47|375.91|373.71|375.91|373.71|375.67|373.47|0
1645142850000|2022-02-18 00:07:30|375.67|373.47|375.67|373.47|375.67|373.47|375.67|373.47|0
1645142860000|2022-02-18 00:07:40|375.43|373.23|375.43|373.23|375.43|373.23|375.32|373.12|0
1645142870000|2022-02-18 00:07:50|375.67|373.47|375.91|373.71|375.91|373.71|375.67|373.47|0
1645142880000|2022-02-18 00:08:00|376.03|373.83|375.67|373.47|376.03|373.83|375.67|373.47|0
1645142890000|2022-02-18 00:08:10|375.91|373.71|374.96|372.76|375.91|373.71|374.96|372.76|0
1645142900000|2022-02-18 00:08:20|375.2|373|375.2|373|375.2|373|375.2|373|0
1645142910000|2022-02-18 00:08:30|374.96|372.76|374.96|372.76|374.96|372.76|374.96|372.76|0
1645142920000|2022-02-18 00:08:40|375.2|373|375.32|373.12|375.32|373.12|375.08|372.88|0
1645142930000|2022-02-18 00:08:50|375.43|373.23|375.43|373.23|375.43|373.23|375.32|373.12|0
1645142940000|2022-02-18 00:09:00|375.56|373.36|375.91|373.71|375.91|373.71|375.56|373.36|0
1645142950000|2022-02-18 00:09:10|376.15|373.95|376.39|374.19|376.39|374.19|376.15|373.95|0
1645142970000|2022-02-18 00:09:30|375.91|373.71|375.8|373.6|375.91|373.71|375.8|373.6|0
1645142980000|2022-02-18 00:09:40|375.91|373.71|375.67|373.47|375.91|373.71|375.67|373.47|0
1645142990000|2022-02-18 00:09:50|375.56|373.36|375.43|373.23|375.56|373.36|375.32|373.12|0
1645143000000|2022-02-18 00:10:00|375.91|373.71|375.56|373.36|375.91|373.71|375.56|373.36|0
1645143010000|2022-02-18 00:10:10|375.67|373.47|375.67|373.47|375.67|373.47|375.67|373.47|0
1645143020000|2022-02-18 00:10:20|375.79|373.59|375.67|373.47|376.15|373.95|375.67|373.47|0
1645143030000|2022-02-18 00:10:30|375.43|373.23|375.43|373.23|375.43|373.23|375.43|373.23|0
1645143040000|2022-02-18 00:10:40|375.56|373.36|375.43|373.23|375.56|373.36|375.43|373.23|0
1645143050000|2022-02-18 00:10:50|375.32|373.12|375.2|373|375.32|373.12|375.2|373|0
1645143060000|2022-02-18 00:11:00|374.96|372.76|375.91|373.71|375.91|373.71|374.96|372.76|0
1645143070000|2022-02-18 00:11:10|375.67|373.47|375.79|373.59|375.91|373.71|375.67|373.47|0
1645143080000|2022-02-18 00:11:20|375.2|373|375.43|373.23|375.43|373.23|375.2|373|0
1645143090000|2022-02-18 00:11:30|375.91|373.71|376.15|373.95|376.15|373.95|375.91|373.71|0
1645143100000|2022-02-18 00:11:40|375.91|373.71|375.79|373.59|375.91|373.71|375.79|373.59|0
1645143110000|2022-02-18 00:11:50|375.67|373.47|374.96|372.76|375.67|373.47|374.96|372.76|0
1645143120000|2022-02-18 00:12:00|374.72|372.52|375.32|373.12|375.32|373.12|374.61|372.41|0
1645143130000|2022-02-18 00:12:10|375.56|373.36|375.43|373.23|375.56|373.36|375.43|373.23|0
1645143140000|2022-02-18 00:12:20|375.2|373|375.2|373|375.32|373.12|375.2|373|0
1645143150000|2022-02-18 00:12:30|375.32|373.12|375.32|373.12|375.32|373.12|375.2|373|0
1645143160000|2022-02-18 00:12:40|375.19|372.99|375.43|373.23|375.43|373.23|375.19|372.99|0
1645143170000|2022-02-18 00:12:50|375.32|373.12|375.08|372.88|375.32|373.12|374.96|372.76|0
1645143180000|2022-02-18 00:13:00|375.19|372.99|376.38|374.18|376.38|374.18|375.08|372.88|0
1645143190000|2022-02-18 00:13:10|376.15|373.95|376.15|373.95|376.15|373.95|375.91|373.71|0
1645143200000|2022-02-18 00:13:20|376.62|374.42|376.62|374.42|376.62|374.42|376.38|374.18|0
1645143210000|2022-02-18 00:13:30|376.86|374.66|376.75|374.55|376.86|374.66|376.75|374.55|0
1645143220000|2022-02-18 00:13:40|376.86|374.66|377.22|375.02|377.34|375.14|376.86|374.66|0
1645143230000|2022-02-18 00:13:50|377.34|375.14|377.1|374.9|377.34|375.14|377.1|374.9|0
1645143240000|2022-02-18 00:14:00|376.98|374.78|376.38|374.18|376.98|374.78|376.38|374.18|0
1645143250000|2022-02-18 00:14:10|376.62|374.42|376.51|374.31|376.86|374.66|376.51|374.31|0
1645143260000|2022-02-18 00:14:20|376.38|374.18|376.27|374.07|376.38|374.18|375.91|373.71|0
1645143270000|2022-02-18 00:14:30|375.91|373.71|375.91|373.71|376.03|373.83|375.91|373.71|0
1645143280000|2022-02-18 00:14:40|376.15|373.95|375.91|373.71|376.15|373.95|375.67|373.47|0
1645143290000|2022-02-18 00:14:50|376.15|373.95|376.15|373.95|376.15|373.95|375.91|373.71|0
1645143300000|2022-02-18 00:15:00|375.67|373.47|375.79|373.59|375.79|373.59|375.67|373.47|0
1645143310000|2022-02-18 00:15:10|376.15|373.95|376.27|374.07|376.27|374.07|375.91|373.71|0
1645143320000|2022-02-18 00:15:20|376.62|374.42|376.86|374.66|376.98|374.78|376.62|374.42|0
1645143330000|2022-02-18 00:15:30|377.34|375.14|378.05|375.85|378.05|375.85|377.34|375.14|0
1645143340000|2022-02-18 00:15:40|377.81|375.61|378.53|376.33|378.53|376.33|377.81|375.61|0
1645143350000|2022-02-18 00:15:50|378.17|375.97|377.81|375.61|378.29|376.09|377.81|375.61|0
1645143360000|2022-02-18 00:16:00|378.05|375.85|379|376.8|379|376.8|378.05|375.85|0
1645143370000|2022-02-18 00:16:10|378.89|376.69|379|376.8|379|376.8|378.53|376.33|0
1645143380000|2022-02-18 00:16:20|379.24|377.04|379.96|377.76|379.96|377.76|379.24|377.04|0
1645143390000|2022-02-18 00:16:30|380.19|377.99|379.48|377.28|380.19|377.99|379.48|377.28|0
1645143400000|2022-02-18 00:16:40|379|376.8|379|376.8|379.24|377.04|379|376.8|0
1645143410000|2022-02-18 00:16:50|378.76|376.56|379|376.8|379|376.8|378.76|376.56|0
1645143420000|2022-02-18 00:17:00|379.13|376.93|379.24|377.04|379.24|377.04|379.13|376.93|0
1645143430000|2022-02-18 00:17:10|379|376.8|379.24|377.04|379.24|377.04|378.76|376.56|0
1645143440000|2022-02-18 00:17:20|379|376.8|378.89|376.69|379|376.8|378.76|376.56|0
1645143450000|2022-02-18 00:17:30|379|376.8|379|376.8|379.24|377.04|379|376.8|0
1645143460000|2022-02-18 00:17:40|379.24|377.04|379.36|377.16|379.36|377.16|379.24|377.04|0
1645143470000|2022-02-18 00:17:50|379.72|377.52|379|376.8|379.72|377.52|379|376.8|0
1645143480000|2022-02-18 00:18:00|378.53|376.33|379|376.8|379|376.8|378.53|376.33|0
1645143490000|2022-02-18 00:18:10|378.76|376.56|378.76|376.56|379|376.8|378.76|376.56|0
1645143500000|2022-02-18 00:18:20|378.65|376.45|378.29|376.09|378.65|376.45|378.29|376.09|0
1645143510000|2022-02-18 00:18:30|378.17|375.97|378.17|375.97|378.17|375.97|378.17|375.97|0
1645143520000|2022-02-18 00:18:40|378.29|376.09|378.29|376.09|378.29|376.09|378.17|375.97|0
1645143530000|2022-02-18 00:18:50|378.41|376.21|378.05|375.85|378.41|376.21|378.05|375.85|0
1645143540000|2022-02-18 00:19:00|377.81|375.61|378.53|376.33|378.53|376.33|377.81|375.61|0
1645143560000|2022-02-18 00:19:20|378.29|376.09|378.05|375.85|378.29|376.09|378.05|375.85|0
1645143570000|2022-02-18 00:19:30|377.93|375.73|377.81|375.61|378.05|375.85|377.81|375.61|0
1645143580000|2022-02-18 00:19:40|377.93|375.73|378.05|375.85|378.05|375.85|377.93|375.73|0
1645143590000|2022-02-18 00:19:50|377.81|375.61|377.81|375.61|377.81|375.61|377.81|375.61|0
1645143600000|2022-02-18 00:20:00|378.05|375.85|378.52|376.32|378.52|376.32|378.05|375.85|0
1645143610000|2022-02-18 00:20:10|378.76|376.56|379.13|376.93|379.13|376.93|378.76|376.56|0
1645143620000|2022-02-18 00:20:20|379.24|377.04|379.48|377.28|379.48|377.28|379.24|377.04|0
1645143630000|2022-02-18 00:20:30|379.72|377.52|379.24|377.04|379.72|377.52|379.24|377.04|0
1645143640000|2022-02-18 00:20:40|379.36|377.16|379.48|377.28|379.48|377.28|379.36|377.16|0
1645143650000|2022-02-18 00:20:50|379.72|377.52|379.72|377.52|379.84|377.64|379.72|377.52|0
1645143660000|2022-02-18 00:21:00|379.95|377.75|380.43|378.23|380.43|378.23|379.95|377.75|0
1645143670000|2022-02-18 00:21:10|380.19|377.99|379.72|377.52|380.19|377.99|379.72|377.52|0
1645143680000|2022-02-18 00:21:20|379.95|377.75|379|376.8|379.95|377.75|379|376.8|0
1645143690000|2022-02-18 00:21:30|379.48|377.28|380.08|377.88|380.08|377.88|379.48|377.28|0
1645143700000|2022-02-18 00:21:40|380.19|377.99|379.48|377.28|380.19|377.99|379.48|377.28|0
1645143710000|2022-02-18 00:21:50|379.72|377.52|379.95|377.75|379.95|377.75|379.72|377.52|0
1645143720000|2022-02-18 00:22:00|380.19|377.99|380.67|378.47|380.67|378.47|380.19|377.99|0
1645143730000|2022-02-18 00:22:10|380.55|378.35|380.55|378.35|380.67|378.47|380.43|378.23|0
1645143740000|2022-02-18 00:22:20|380.43|378.23|380.32|378.12|380.43|378.23|380.19|377.99|0
1645143750000|2022-02-18 00:22:30|380.43|378.23|380.43|378.23|380.91|378.71|380.43|378.23|0
1645143760000|2022-02-18 00:22:40|380.19|377.99|380.43|378.23|380.43|378.23|380.19|377.99|0
1645143770000|2022-02-18 00:22:50|380.19|377.99|380.19|377.99|380.19|377.99|380.19|377.99|0
1645143780000|2022-02-18 00:23:00|380.43|378.23|381.38|379.18|381.38|379.18|380.43|378.23|0
1645143800000|2022-02-18 00:23:20|381.62|379.42|380.43|378.23|381.62|379.42|380.43|378.23|0
1645143810000|2022-02-18 00:23:30|380.67|378.47|380.91|378.71|380.91|378.71|380.67|378.47|0
1645143820000|2022-02-18 00:23:40|380.67|378.47|380.67|378.47|380.67|378.47|380.43|378.23|0
1645143830000|2022-02-18 00:23:50|380.43|378.23|380.43|378.23|380.67|378.47|380.43|378.23|0
1645143840000|2022-02-18 00:24:00|380.67|378.47|380.67|378.47|381.03|378.83|380.67|378.47|0
1645143850000|2022-02-18 00:24:10|380.55|378.35|380.67|378.47|380.67|378.47|380.55|378.35|0
1645143860000|2022-02-18 00:24:20|380.91|378.71|380.67|378.47|380.91|378.71|380.43|378.23|0
1645143870000|2022-02-18 00:24:30|380.55|378.35|380.43|378.23|380.55|378.35|380.43|378.23|0
1645143880000|2022-02-18 00:24:40|380.55|378.35|380.67|378.47|380.67|378.47|380.55|378.35|0
1645143890000|2022-02-18 00:24:50|380.43|378.23|380.67|378.47|380.67|378.47|380.43|378.23|0
1645143900000|2022-02-18 00:25:00|381.15|378.95|380.91|378.71|381.15|378.95|380.91|378.71|0
1645143910000|2022-02-18 00:25:10|380.67|378.47|381.38|379.18|381.38|379.18|380.67|378.47|0
1645143920000|2022-02-18 00:25:20|381.15|378.95|381.15|378.95|381.38|379.18|380.91|378.71|0
1645143930000|2022-02-18 00:25:30|381.38|379.18|381.15|378.95|381.38|379.18|381.15|378.95|0
1645143940000|2022-02-18 00:25:40|380.91|378.71|380.67|378.47|380.91|378.71|380.67|378.47|0
1645143950000|2022-02-18 00:25:50|380.55|378.35|380.19|377.99|380.55|378.35|380.19|377.99|0
1645143960000|2022-02-18 00:26:00|379.95|377.75|379.95|377.75|379.95|377.75|379.95|377.75|0
1645143970000|2022-02-18 00:26:10|380.08|377.88|379.95|377.75|380.19|377.99|379.95|377.75|0
1645143980000|2022-02-18 00:26:20|379.71|377.51|379.95|377.75|379.95|377.75|379.71|377.51|0
1645143990000|2022-02-18 00:26:30|380.08|377.88|379.95|377.75|380.19|377.99|379.95|377.75|0
1645144000000|2022-02-18 00:26:40|379.71|377.51|379.95|377.75|379.95|377.75|379.71|377.51|0
1645144010000|2022-02-18 00:26:50|379.84|377.64|379.95|377.75|379.95|377.75|379.84|377.64|0
1645144020000|2022-02-18 00:27:00|379.84|377.64|379.95|377.75|379.95|377.75|379.71|377.51|0
1645144030000|2022-02-18 00:27:10|380.19|377.99|380.19|377.99|380.32|378.12|380.19|377.99|0
1645144040000|2022-02-18 00:27:20|379.95|377.75|379.95|377.75|379.95|377.75|379.95|377.75|0
1645144050000|2022-02-18 00:27:30|380.08|377.88|379.71|377.51|380.08|377.88|379.71|377.51|0
1645144060000|2022-02-18 00:27:40|379.95|377.75|379.71|377.51|379.95|377.75|379.71|377.51|0
1645144070000|2022-02-18 00:27:50|379.48|377.28|379.48|377.28|379.48|377.28|379.48|377.28|0
1645144080000|2022-02-18 00:28:00|379.6|377.4|379.6|377.4|379.6|377.4|379.6|377.4|0
1645144090000|2022-02-18 00:28:10|379.71|377.51|379.71|377.51|379.71|377.51|379.6|377.4|0
1645144110000|2022-02-18 00:28:30|379.48|377.28|379.48|377.28|379.48|377.28|379.48|377.28|0
1645144120000|2022-02-18 00:28:40|379.36|377.16|379.48|377.28|379.48|377.28|379.36|377.16|0
1645144130000|2022-02-18 00:28:50|379.84|377.64|379.6|377.4|379.84|377.64|379.6|377.4|0
1645144140000|2022-02-18 00:29:00|379.48|377.28|379.24|377.04|379.48|377.28|379.24|377.04|0
1645144150000|2022-02-18 00:29:10|379.48|377.28|379.24|377.04|379.48|377.28|379.24|377.04|0
1645144160000|2022-02-18 00:29:20|379.36|377.16|379|376.8|379.36|377.16|378.76|376.56|0
1645144170000|2022-02-18 00:29:30|379.24|377.04|379.24|377.04|379.24|377.04|379.24|377.04|0
1645144180000|2022-02-18 00:29:40|379|376.8|379|376.8|379|376.8|379|376.8|0
1645144190000|2022-02-18 00:29:50|379.48|377.28|379.48|377.28|379.48|377.28|379.48|377.28|0
1645144200000|2022-02-18 00:30:00|379.6|377.4|379.24|377.04|379.6|377.4|379.24|377.04|0
1645144210000|2022-02-18 00:30:10|379.36|377.16|378.65|376.45|379.36|377.16|378.65|376.45|0
1645144220000|2022-02-18 00:30:20|378.52|376.32|378.52|376.32|378.76|376.56|378.52|376.32|0
1645144230000|2022-02-18 00:30:30|378.76|376.56|378.88|376.68|378.88|376.68|378.76|376.56|0
1645144240000|2022-02-18 00:30:40|378.76|376.56|378.76|376.56|378.76|376.56|378.76|376.56|0
1645144250000|2022-02-18 00:30:50|379|376.8|379.24|377.04|379.24|377.04|379|376.8|0
1645144260000|2022-02-18 00:31:00|379|376.8|379|376.8|379|376.8|378.76|376.56|0
1645144270000|2022-02-18 00:31:10|379.12|376.92|379|376.8|379.12|376.92|379|376.8|0
1645144280000|2022-02-18 00:31:20|379.24|377.04|379|376.8|379.24|377.04|379|376.8|0
1645144290000|2022-02-18 00:31:30|379.24|377.04|379.24|377.04|379.24|377.04|379.24|377.04|0
1645144300000|2022-02-18 00:31:40|379.48|377.28|379.48|377.28|379.48|377.28|379.36|377.16|0
1645144310000|2022-02-18 00:31:50|379.84|377.64|379.95|377.75|380.19|377.99|379.84|377.64|0
1645144320000|2022-02-18 00:32:00|380.19|377.99|380.67|378.47|380.67|378.47|380.19|377.99|0
1645144330000|2022-02-18 00:32:10|380.91|378.71|381.14|378.94|381.14|378.94|380.91|378.71|0
1645144340000|2022-02-18 00:32:20|380.91|378.71|380.31|378.11|380.91|378.71|380.31|378.11|0
1645144350000|2022-02-18 00:32:30|380.43|378.23|380.31|378.11|380.43|378.23|380.31|378.11|0
1645144360000|2022-02-18 00:32:40|380.19|377.99|380.19|377.99|380.43|378.23|380.19|377.99|0
1645144370000|2022-02-18 00:32:50|379.71|377.51|379.36|377.16|379.71|377.51|379.36|377.16|0
1645144380000|2022-02-18 00:33:00|379.47|377.27|379.6|377.4|379.6|377.4|379.47|377.27|0
1645144390000|2022-02-18 00:33:10|379.71|377.51|380.19|377.99|380.19|377.99|379.71|377.51|0
1645144400000|2022-02-18 00:33:20|380.08|377.88|380.19|377.99|380.19|377.99|380.08|377.88|0
1645144410000|2022-02-18 00:33:30|380.43|378.23|380.91|378.71|380.91|378.71|380.43|378.23|0
1645144420000|2022-02-18 00:33:40|381.14|378.94|380.91|378.71|381.14|378.94|380.91|378.71|0
1645144430000|2022-02-18 00:33:50|381.03|378.83|380.67|378.47|381.14|378.94|380.67|378.47|0
1645144440000|2022-02-18 00:34:00|380.43|378.23|380.43|378.23|380.43|378.23|380.43|378.23|0
1645144450000|2022-02-18 00:34:10|380.67|378.47|380.19|377.99|380.67|378.47|380.19|377.99|0
1645144460000|2022-02-18 00:34:20|380.31|378.11|380.19|377.99|380.31|378.11|380.19|377.99|0
1645144470000|2022-02-18 00:34:30|380.31|378.11|379.95|377.75|380.31|378.11|379.95|377.75|0
1645144480000|2022-02-18 00:34:40|379.71|377.51|379.95|377.75|380.19|377.99|379.71|377.51|0
1645144490000|2022-02-18 00:34:50|379.84|377.64|379.95|377.75|380.19|377.99|379.84|377.64|0
1645144500000|2022-02-18 00:35:00|380.19|377.99|380.43|378.23|380.43|378.23|380.19|377.99|0
1645144510000|2022-02-18 00:35:10|380.31|378.11|380.43|378.23|380.43|378.23|380.19|377.99|0
1645144520000|2022-02-18 00:35:20|380.67|378.47|380.67|378.47|380.67|378.47|380.67|378.47|0
1645144530000|2022-02-18 00:35:30|380.9|378.7|381.14|378.94|381.14|378.94|380.9|378.7|0
1645144540000|2022-02-18 00:35:40|381.38|379.18|381.38|379.18|381.38|379.18|381.14|378.94|0
1645144550000|2022-02-18 00:35:50|381.62|379.42|381.62|379.42|381.62|379.42|381.62|379.42|0
1645144560000|2022-02-18 00:36:00|381.86|379.66|381.38|379.18|381.86|379.66|381.38|379.18|0
1645144570000|2022-02-18 00:36:10|381.51|379.31|381.38|379.18|381.62|379.42|381.38|379.18|0
1645144580000|2022-02-18 00:36:20|381.14|378.94|380.9|378.7|381.14|378.94|380.79|378.59|0
1645144590000|2022-02-18 00:36:30|381.14|378.94|381.03|378.83|381.14|378.94|380.9|378.7|0
1645144600000|2022-02-18 00:36:40|381.14|378.94|380.9|378.7|381.14|378.94|380.9|378.7|0
1645144610000|2022-02-18 00:36:50|381.14|378.94|381.14|378.94|381.14|378.94|381.14|378.94|0
1645144620000|2022-02-18 00:37:00|380.9|378.7|381.03|378.83|381.14|378.94|380.9|378.7|0
1645144630000|2022-02-18 00:37:10|381.14|378.94|380.9|378.7|381.14|378.94|380.9|378.7|0
1645144640000|2022-02-18 00:37:20|381.14|378.94|381.38|379.18|381.62|379.42|381.14|378.94|0
1645144650000|2022-02-18 00:37:30|381.27|379.07|381.38|379.18|381.38|379.18|381.14|378.94|0
1645144660000|2022-02-18 00:37:40|381.51|379.31|381.51|379.31|381.51|379.31|381.51|379.31|0
1645144670000|2022-02-18 00:37:50|381.62|379.42|382.57|380.37|382.57|380.37|381.62|379.42|0
1645144680000|2022-02-18 00:38:00|382.1|379.9|381.38|379.18|382.1|379.9|381.38|379.18|0
1645144690000|2022-02-18 00:38:10|381.62|379.42|381.86|379.66|381.86|379.66|381.62|379.42|0
1645144700000|2022-02-18 00:38:20|381.62|379.42|381.14|378.94|381.62|379.42|381.14|378.94|0
1645144710000|2022-02-18 00:38:30|381.38|379.18|381.14|378.94|381.38|379.18|381.14|378.94|0
1645144720000|2022-02-18 00:38:40|381.27|379.07|381.27|379.07|381.38|379.18|381.27|379.07|0
1645144730000|2022-02-18 00:38:50|381.38|379.18|381.38|379.18|381.62|379.42|381.38|379.18|0
1645144740000|2022-02-18 00:39:00|381.14|378.94|380.9|378.7|381.14|378.94|380.79|378.59|0
1645144750000|2022-02-18 00:39:10|380.67|378.47|380.55|378.35|380.67|378.47|380.55|378.35|0
1645144760000|2022-02-18 00:39:20|380.43|378.23|380.43|378.23|380.43|378.23|380.31|378.11|0
1645144770000|2022-02-18 00:39:30|380.31|378.11|380.19|377.99|380.31|378.11|380.19|377.99|0
1645144780000|2022-02-18 00:39:40|379.95|377.75|379.95|377.75|379.95|377.75|379.95|377.75|0
1645144790000|2022-02-18 00:39:50|380.19|377.99|380.43|378.23|380.67|378.47|380.19|377.99|0
1645144800000|2022-02-18 00:40:00|380.9|378.7|380.9|378.7|380.9|378.7|380.9|378.7|0
1645144810000|2022-02-18 00:40:10|380.79|378.59|380.66|378.46|380.79|378.59|380.66|378.46|0
1645144820000|2022-02-18 00:40:20|380.43|378.23|380.9|378.7|380.9|378.7|380.19|377.99|0
1645144830000|2022-02-18 00:40:30|380.79|378.59|380.43|378.23|380.79|378.59|380.43|378.23|0
1645144840000|2022-02-18 00:40:40|380.66|378.46|380.66|378.46|380.66|378.46|380.31|378.11|0
1645144850000|2022-02-18 00:40:50|380.43|378.23|380.43|378.23|380.43|378.23|380.43|378.23|0
1645144860000|2022-02-18 00:41:00|380.66|378.46|380.43|378.23|380.66|378.46|380.43|378.23|0
1645144870000|2022-02-18 00:41:10|381.14|378.94|381.14|378.94|381.14|378.94|380.66|378.46|0
1645144880000|2022-02-18 00:41:20|381.38|379.18|381.38|379.18|381.62|379.42|381.38|379.18|0
1645144890000|2022-02-18 00:41:30|381.14|378.94|381.14|378.94|381.14|378.94|381.14|378.94|0
1645144900000|2022-02-18 00:41:40|381.38|379.18|381.27|379.07|381.38|379.18|381.14|378.94|0
1645144910000|2022-02-18 00:41:50|381.14|378.94|381.27|379.07|381.27|379.07|381.14|378.94|0
1645144920000|2022-02-18 00:42:00|381.14|378.94|381.38|379.18|381.38|379.18|381.14|378.94|0
1645144940000|2022-02-18 00:42:20|381.14|378.94|381.14|378.94|381.14|378.94|381.14|378.94|0
1645144950000|2022-02-18 00:42:30|381.38|379.18|381.62|379.42|381.62|379.42|381.38|379.18|0
1645144960000|2022-02-18 00:42:40|381.86|379.66|381.62|379.42|381.86|379.66|381.62|379.42|0
1645144970000|2022-02-18 00:42:50|381.74|379.54|381.62|379.42|381.74|379.54|381.5|379.3|0
1645144980000|2022-02-18 00:43:00|381.5|379.3|381.14|378.94|381.5|379.3|381.14|378.94|0
1645145000000|2022-02-18 00:43:20|381.38|379.18|381.14|378.94|381.38|379.18|380.9|378.7|0
1645145010000|2022-02-18 00:43:30|381.38|379.18|381.38|379.18|381.38|379.18|381.38|379.18|0
1645145020000|2022-02-18 00:43:40|381.62|379.42|381.62|379.42|381.62|379.42|381.62|379.42|0
1645145030000|2022-02-18 00:43:50|381.38|379.18|381.38|379.18|381.38|379.18|381.38|379.18|0
1645145040000|2022-02-18 00:44:00|381.14|378.94|381.03|378.83|381.14|378.94|381.03|378.83|0
1645145050000|2022-02-18 00:44:10|380.9|378.7|380.9|378.7|380.9|378.7|380.66|378.46|0
1645145060000|2022-02-18 00:44:20|380.66|378.46|380.66|378.46|380.66|378.46|380.66|378.46|0
1645145070000|2022-02-18 00:44:30|380.9|378.7|380.9|378.7|380.9|378.7|380.9|378.7|0
1645145080000|2022-02-18 00:44:40|381.14|378.94|381.14|378.94|381.14|378.94|380.9|378.7|0
1645145090000|2022-02-18 00:44:50|381.38|379.18|381.62|379.42|381.62|379.42|381.38|379.18|0
1645145100000|2022-02-18 00:45:00|381.86|379.66|381.86|379.66|382.1|379.9|381.86|379.66|0
1645145110000|2022-02-18 00:45:10|381.5|379.3|381.26|379.06|381.5|379.3|381.26|379.06|0
1645145120000|2022-02-18 00:45:20|381.38|379.18|381.38|379.18|381.38|379.18|381.14|378.94|0
1645145130000|2022-02-18 00:45:30|381.14|378.94|381.26|379.06|381.38|379.18|381.14|378.94|0
1645145140000|2022-02-18 00:45:40|381.14|378.94|381.14|378.94|381.14|378.94|380.9|378.7|0
1645145150000|2022-02-18 00:45:50|380.9|378.7|380.66|378.46|381.14|378.94|380.66|378.46|0
1645145160000|2022-02-18 00:46:00|380.9|378.7|381.03|378.83|381.14|378.94|380.9|378.7|0
1645145170000|2022-02-18 00:46:10|381.14|378.94|381.62|379.42|381.62|379.42|381.14|378.94|0
1645145180000|2022-02-18 00:46:20|381.38|379.18|381.38|379.18|381.38|379.18|381.38|379.18|0
1645145190000|2022-02-18 00:46:30|381.14|378.94|381.14|378.94|381.14|378.94|381.14|378.94|0
1645145200000|2022-02-18 00:46:40|380.9|378.7|381.14|378.94|381.14|378.94|380.9|378.7|0
1645145210000|2022-02-18 00:46:50|381.38|379.18|381.62|379.42|381.62|379.42|381.38|379.18|0
1645145220000|2022-02-18 00:47:00|381.86|379.66|382.09|379.89|382.09|379.89|381.86|379.66|0
1645145230000|2022-02-18 00:47:10|381.98|379.78|381.62|379.42|381.98|379.78|381.62|379.42|0
1645145240000|2022-02-18 00:47:20|381.74|379.54|381.74|379.54|381.74|379.54|381.62|379.42|0
1645145250000|2022-02-18 00:47:30|381.62|379.42|381.62|379.42|381.62|379.42|381.5|379.3|0
1645145260000|2022-02-18 00:47:40|381.86|379.66|381.62|379.42|381.86|379.66|381.62|379.42|0
1645145280000|2022-02-18 00:48:00|381.86|379.66|382.22|380.02|382.22|380.02|381.86|379.66|0
1645145290000|2022-02-18 00:48:10|382.57|380.37|383.29|381.09|383.29|381.09|382.57|380.37|0
1645145300000|2022-02-18 00:48:20|383.05|380.85|383.29|381.09|383.29|381.09|383.05|380.85|0
1645145310000|2022-02-18 00:48:30|383.05|380.85|382.81|380.61|383.05|380.85|382.81|380.61|0
1645145320000|2022-02-18 00:48:40|382.93|380.73|382.81|380.61|382.93|380.73|382.81|380.61|0
1645145330000|2022-02-18 00:48:50|383.05|380.85|383.29|381.09|383.29|381.09|383.05|380.85|0
1645145340000|2022-02-18 00:49:00|383.53|381.33|383.53|381.33|383.53|381.33|383.53|381.33|0
1645145350000|2022-02-18 00:49:10|384|381.8|384.24|382.04|384.24|382.04|384|381.8|0
1645145360000|2022-02-18 00:49:20|384.48|382.28|384.24|382.04|384.48|382.28|384.24|382.04|0
1645145370000|2022-02-18 00:49:30|384|381.8|383.77|381.57|384|381.8|383.77|381.57|0
1645145380000|2022-02-18 00:49:40|384|381.8|383.77|381.57|384|381.8|383.77|381.57|0
1645145390000|2022-02-18 00:49:50|383.53|381.33|384|381.8|384|381.8|383.53|381.33|0
1645145400000|2022-02-18 00:50:00|384.24|382.04|384.96|382.76|384.96|382.76|384.24|382.04|0
1645145410000|2022-02-18 00:50:10|385.44|383.24|384.96|382.76|385.44|383.24|384.96|382.76|0
1645145420000|2022-02-18 00:50:20|385.2|383|385.44|383.24|385.92|383.72|385.2|383|0
1645145430000|2022-02-18 00:50:30|385.92|383.72|385.68|383.48|385.92|383.72|385.44|383.24|0
1645145440000|2022-02-18 00:50:40|385.44|383.24|385.44|383.24|385.44|383.24|385.2|383|0
1645145450000|2022-02-18 00:50:50|385.32|383.12|385.2|383|385.44|383.24|384.96|382.76|0
1645145460000|2022-02-18 00:51:00|385.44|383.24|385.68|383.48|385.92|383.72|385.44|383.24|0
1645145470000|2022-02-18 00:51:10|385.8|383.6|385.68|383.48|386.15|383.95|385.68|383.48|0
1645145480000|2022-02-18 00:51:20|385.92|383.72|385.44|383.24|385.92|383.72|385.44|383.24|0
1645145490000|2022-02-18 00:51:30|385.2|383|384.96|382.76|385.44|383.24|384.96|382.76|0
1645145500000|2022-02-18 00:51:40|384.84|382.64|384.72|382.52|384.96|382.76|384.72|382.52|0
1645145510000|2022-02-18 00:51:50|384.37|382.17|383.53|381.33|384.37|382.17|383.53|381.33|0
1645145520000|2022-02-18 00:52:00|383.76|381.56|383.53|381.33|383.76|381.56|383.29|381.09|0
1645145530000|2022-02-18 00:52:10|383.29|381.09|383.53|381.33|383.53|381.33|383.29|381.09|0
1645145550000|2022-02-18 00:52:30|383.41|381.21|383.53|381.33|383.53|381.33|383.41|381.21|0
1645145570000|2022-02-18 00:52:50|383.29|381.09|383.29|381.09|383.29|381.09|383.29|381.09|0
1645145580000|2022-02-18 00:53:00|383.05|380.85|382.57|380.37|383.05|380.85|382.57|380.37|0
1645145590000|2022-02-18 00:53:10|382.81|380.61|382.81|380.61|382.81|380.61|382.81|380.61|0
1645145600000|2022-02-18 00:53:20|382.57|380.37|381.62|379.42|382.57|380.37|381.62|379.42|0
1645145610000|2022-02-18 00:53:30|381.38|379.18|381.38|379.18|381.38|379.18|381.38|379.18|0
1645145620000|2022-02-18 00:53:40|381.14|378.94|381.26|379.06|381.26|379.06|381.14|378.94|0
1645145630000|2022-02-18 00:53:50|380.66|378.46|380.9|378.7|380.9|378.7|380.66|378.46|0
1645145650000|2022-02-18 00:54:10|381.02|378.82|381.38|379.18|381.38|379.18|381.02|378.82|0
1645145660000|2022-02-18 00:54:20|381.14|378.94|381.14|378.94|381.14|378.94|380.9|378.7|0
1645145670000|2022-02-18 00:54:30|381.26|379.06|381.38|379.18|381.38|379.18|381.26|379.06|0
1645145680000|2022-02-18 00:54:40|381.14|378.94|381.14|378.94|381.14|378.94|381.14|378.94|0
1645145690000|2022-02-18 00:54:50|380.9|378.7|380.42|378.22|380.9|378.7|380.42|378.22|0
1645145700000|2022-02-18 00:55:00|380.9|378.7|380.9|378.7|380.9|378.7|380.66|378.46|0
1645145710000|2022-02-18 00:55:10|380.66|378.46|380.66|378.46|380.66|378.46|380.66|378.46|0
1645145720000|2022-02-18 00:55:20|380.42|378.22|380.42|378.22|380.42|378.22|380.42|378.22|0
1645145740000|2022-02-18 00:55:40|380.18|377.98|380.18|377.98|380.18|377.98|380.18|377.98|0
1645145750000|2022-02-18 00:55:50|380.42|378.22|380.42|378.22|380.42|378.22|380.42|378.22|0
1645145760000|2022-02-18 00:56:00|380.18|377.98|380.18|377.98|380.18|377.98|380.18|377.98|0
1645145770000|2022-02-18 00:56:10|379.95|377.75|379.71|377.51|379.95|377.75|379.71|377.51|0
1645145780000|2022-02-18 00:56:20|380.18|377.98|379.95|377.75|380.18|377.98|379.95|377.75|0
1645145790000|2022-02-18 00:56:30|380.18|377.98|380.18|377.98|380.18|377.98|379.95|377.75|0
1645145800000|2022-02-18 00:56:40|379.95|377.75|379.95|377.75|379.95|377.75|379.95|377.75|0
1645145810000|2022-02-18 00:56:50|379.71|377.51|379.47|377.27|379.95|377.75|379.47|377.27|0
1645145820000|2022-02-18 00:57:00|379.71|377.51|379.71|377.51|379.71|377.51|379.71|377.51|0
1645145830000|2022-02-18 00:57:10|379.83|377.63|379.71|377.51|379.83|377.63|379.71|377.51|0
1645145840000|2022-02-18 00:57:20|379.47|377.27|378.99|376.79|379.47|377.27|378.75|376.55|0
1645145850000|2022-02-18 00:57:30|379.23|377.03|379.23|377.03|379.23|377.03|379.23|377.03|0
1645145860000|2022-02-18 00:57:40|378.99|376.79|378.75|376.55|378.99|376.79|378.75|376.55|0
1645145870000|2022-02-18 00:57:50|378.88|376.68|378.88|376.68|378.88|376.68|378.88|376.68|0
1645145880000|2022-02-18 00:58:00|378.75|376.55|378.75|376.55|378.99|376.79|378.75|376.55|0
1645145890000|2022-02-18 00:58:10|378.99|376.79|378.52|376.32|378.99|376.79|378.52|376.32|0
1645145900000|2022-02-18 00:58:20|378.75|376.55|378.99|376.79|378.99|376.79|378.75|376.55|0
1645145910000|2022-02-18 00:58:30|378.75|376.55|378.99|376.79|378.99|376.79|378.75|376.55|0
1645145920000|2022-02-18 00:58:40|378.88|376.68|379.59|377.39|379.59|377.39|378.88|376.68|0
1645145930000|2022-02-18 00:58:50|379.47|377.27|379.59|377.39|379.59|377.39|379.47|377.27|0
1645145940000|2022-02-18 00:59:00|379.71|377.51|379.59|377.39|379.71|377.51|379.59|377.39|0
1645145950000|2022-02-18 00:59:10|379.94|377.74|379.71|377.51|379.94|377.74|379.71|377.51|0
1645145960000|2022-02-18 00:59:20|379.59|377.39|379.59|377.39|379.59|377.39|379.59|377.39|0
1645145970000|2022-02-18 00:59:30|379.47|377.27|379.47|377.27|379.47|377.27|379.47|377.27|0
1645145980000|2022-02-18 00:59:40|379.23|377.03|379.23|377.03|379.23|377.03|379.23|377.03|0
1645146000000|2022-02-18 01:00:00|378.75|376.55|379.12|376.92|379.12|376.92|378.75|376.55|0
1645146010000|2022-02-18 01:00:10|378.99|376.79|378.88|376.68|378.99|376.79|378.75|376.55|0
1645146020000|2022-02-18 01:00:20|378.75|376.55|378.99|376.79|378.99|376.79|378.75|376.55|0
1645146030000|2022-02-18 01:00:30|379.12|376.92|378.99|376.79|379.12|376.92|378.99|376.79|0
1645146040000|2022-02-18 01:00:40|378.88|376.68|378.99|376.79|379.23|377.03|378.88|376.68|0
1645146050000|2022-02-18 01:00:50|378.88|376.68|378.99|376.79|378.99|376.79|378.88|376.68|0
1645146060000|2022-02-18 01:01:00|379.23|377.03|378.75|376.55|379.23|377.03|378.75|376.55|0
1645146070000|2022-02-18 01:01:10|378.28|376.08|377.92|375.72|378.28|376.08|377.92|375.72|0
1645146080000|2022-02-18 01:01:20|376.85|374.65|377.32|375.12|377.32|375.12|376.73|374.53|0
1645146090000|2022-02-18 01:01:30|377.45|375.25|377.32|375.12|377.45|375.25|377.32|375.12|0
1645146100000|2022-02-18 01:01:40|377.56|375.36|377.09|374.89|377.56|375.36|377.09|374.89|0
1645146110000|2022-02-18 01:01:50|376.97|374.77|377.32|375.12|377.32|375.12|376.85|374.65|0
1645146120000|2022-02-18 01:02:00|377.09|374.89|377.09|374.89|377.09|374.89|377.09|374.89|0
1645146130000|2022-02-18 01:02:10|377.32|375.12|377.32|375.12|377.32|375.12|377.32|375.12|0
1645146150000|2022-02-18 01:02:30|377.45|375.25|377.32|375.12|377.45|375.25|377.32|375.12|0
1645146160000|2022-02-18 01:02:40|377.56|375.36|377.56|375.36|377.56|375.36|377.32|375.12|0
1645146170000|2022-02-18 01:02:50|377.32|375.12|377.45|375.25|377.56|375.36|377.32|375.12|0
1645146180000|2022-02-18 01:03:00|377.56|375.36|377.56|375.36|377.56|375.36|377.45|375.25|0
1645146190000|2022-02-18 01:03:10|377.8|375.6|377.56|375.36|378.04|375.84|377.56|375.36|0
1645146200000|2022-02-18 01:03:20|377.69|375.49|377.8|375.6|377.8|375.6|377.56|375.36|0
1645146210000|2022-02-18 01:03:30|378.04|375.84|378.16|375.96|378.28|376.08|378.04|375.84|0
1645146220000|2022-02-18 01:03:40|378.04|375.84|378.28|376.08|378.28|376.08|378.04|375.84|0
1645146230000|2022-02-18 01:03:50|378.04|375.84|378.16|375.96|378.16|375.96|378.04|375.84|0
1645146240000|2022-02-18 01:04:00|378.28|376.08|378.28|376.08|378.28|376.08|378.28|376.08|0
1645146250000|2022-02-18 01:04:10|378.51|376.31|378.51|376.31|378.51|376.31|378.28|376.08|0
1645146260000|2022-02-18 01:04:20|378.64|376.44|378.51|376.31|378.75|376.55|378.51|376.31|0
1645146280000|2022-02-18 01:04:40|377.8|375.6|377.32|375.12|377.8|375.6|377.32|375.12|0
1645146290000|2022-02-18 01:04:50|377.45|375.25|377.21|375.01|377.45|375.25|377.08|374.88|0
1645146300000|2022-02-18 01:05:00|377.32|375.12|377.56|375.36|377.56|375.36|377.32|375.12|0
1645146310000|2022-02-18 01:05:10|377.8|375.6|378.28|376.08|378.28|376.08|377.8|375.6|0
1645146320000|2022-02-18 01:05:20|378.51|376.31|378.4|376.2|378.51|376.31|378.4|376.2|0
1645146330000|2022-02-18 01:05:30|378.51|376.31|378.28|376.08|378.51|376.31|378.28|376.08|0
1645146340000|2022-02-18 01:05:40|378.04|375.84|377.92|375.72|378.04|375.84|377.92|375.72|0
1645146350000|2022-02-18 01:05:50|377.8|375.6|377.8|375.6|377.8|375.6|377.8|375.6|0
1645146360000|2022-02-18 01:06:00|378.04|375.84|377.8|375.6|378.04|375.84|377.8|375.6|0
1645146380000|2022-02-18 01:06:20|378.04|375.84|378.04|375.84|378.04|375.84|378.04|375.84|0
1645146390000|2022-02-18 01:06:30|377.92|375.72|377.56|375.36|377.92|375.72|377.56|375.36|0
1645146400000|2022-02-18 01:06:40|377.68|375.48|377.32|375.12|377.8|375.6|377.32|375.12|0
1645146410000|2022-02-18 01:06:50|377.56|375.36|377.56|375.36|377.56|375.36|377.56|375.36|0
1645146420000|2022-02-18 01:07:00|377.45|375.25|377.08|374.88|377.45|375.25|376.85|374.65|0
1645146430000|2022-02-18 01:07:10|376.85|374.65|377.08|374.88|377.08|374.88|376.85|374.65|0
1645146440000|2022-02-18 01:07:20|376.85|374.65|377.08|374.88|377.08|374.88|376.85|374.65|0
1645146450000|2022-02-18 01:07:30|377.32|375.12|377.32|375.12|377.32|375.12|377.32|375.12|0
1645146460000|2022-02-18 01:07:40|377.56|375.36|377.56|375.36|377.56|375.36|377.56|375.36|0
1645146470000|2022-02-18 01:07:50|377.8|375.6|377.56|375.36|377.8|375.6|377.56|375.36|0
1645146480000|2022-02-18 01:08:00|377.32|375.12|377.8|375.6|377.8|375.6|377.32|375.12|0
1645146490000|2022-02-18 01:08:10|377.56|375.36|378.04|375.84|378.04|375.84|377.56|375.36|0
1645146500000|2022-02-18 01:08:20|378.27|376.07|378.51|376.31|378.51|376.31|378.27|376.07|0
1645146510000|2022-02-18 01:08:30|378.27|376.07|378.27|376.07|378.27|376.07|378.27|376.07|0
1645146520000|2022-02-18 01:08:40|378.04|375.84|378.27|376.07|378.27|376.07|377.92|375.72|0
1645146530000|2022-02-18 01:08:50|378.4|376.2|377.8|375.6|378.4|376.2|377.8|375.6|0
1645146540000|2022-02-18 01:09:00|377.32|375.12|377.8|375.6|377.8|375.6|377.32|375.12|0
1645146550000|2022-02-18 01:09:10|378.04|375.84|377.8|375.6|378.04|375.84|377.8|375.6|0
1645146560000|2022-02-18 01:09:20|378.04|375.84|377.8|375.6|378.04|375.84|377.8|375.6|0
1645146570000|2022-02-18 01:09:30|378.04|375.84|377.8|375.6|378.16|375.96|377.8|375.6|0
1645146580000|2022-02-18 01:09:40|377.92|375.72|378.16|375.96|378.16|375.96|377.8|375.6|0
1645146590000|2022-02-18 01:09:50|378.51|376.31|378.99|376.79|378.99|376.79|378.51|376.31|0
1645146600000|2022-02-18 01:10:00|378.75|376.55|378.99|376.79|378.99|376.79|378.75|376.55|0
1645146610000|2022-02-18 01:10:10|379.47|377.27|379.47|377.27|379.47|377.27|379.47|377.27|0
1645146620000|2022-02-18 01:10:20|379.7|377.5|379.7|377.5|379.7|377.5|379.7|377.5|0
1645146630000|2022-02-18 01:10:30|379.94|377.74|380.18|377.98|380.18|377.98|379.94|377.74|0
1645146640000|2022-02-18 01:10:40|379.94|377.74|379.7|377.5|379.94|377.74|379.7|377.5|0
1645146650000|2022-02-18 01:10:50|379.47|377.27|379.47|377.27|379.59|377.39|379.47|377.27|0
1645146660000|2022-02-18 01:11:00|379.7|377.5|380.3|378.1|380.3|378.1|379.7|377.5|0
1645146670000|2022-02-18 01:11:10|380.42|378.22|380.18|377.98|380.42|378.22|380.18|377.98|0
1645146680000|2022-02-18 01:11:20|380.42|378.22|379.94|377.74|380.42|378.22|379.94|377.74|0
1645146690000|2022-02-18 01:11:30|380.18|377.98|379.94|377.74|380.18|377.98|379.94|377.74|0
1645146700000|2022-02-18 01:11:40|380.07|377.87|380.42|378.22|380.42|378.22|380.07|377.87|0
1645146710000|2022-02-18 01:11:50|380.66|378.46|380.54|378.34|380.66|378.46|380.42|378.22|0
1645146720000|2022-02-18 01:12:00|380.18|377.98|380.3|378.1|380.3|378.1|380.18|377.98|0
1645146730000|2022-02-18 01:12:10|380.42|378.22|380.18|377.98|380.42|378.22|380.18|377.98|0
1645146740000|2022-02-18 01:12:20|380.3|378.1|380.18|377.98|380.42|378.22|380.18|377.98|0
1645146750000|2022-02-18 01:12:30|380.07|377.87|380.07|377.87|380.18|377.98|379.94|377.74|0
1645146760000|2022-02-18 01:12:40|379.94|377.74|380.07|377.87|380.18|377.98|379.94|377.74|0
1645146770000|2022-02-18 01:12:50|379.94|377.74|379.94|377.74|379.94|377.74|379.94|377.74|0
1645146780000|2022-02-18 01:13:00|379.83|377.63|379.59|377.39|379.83|377.63|379.59|377.39|0
1645146790000|2022-02-18 01:13:10|379.46|377.26|379.35|377.15|379.46|377.26|379.35|377.15|0
1645146800000|2022-02-18 01:13:20|379.46|377.26|379.46|377.26|379.46|377.26|379.46|377.26|0
1645146810000|2022-02-18 01:13:30|379.7|377.5|380.3|378.1|380.3|378.1|379.7|377.5|0
1645146820000|2022-02-18 01:13:40|380.42|378.22|380.66|378.46|380.66|378.46|380.42|378.22|0
1645146830000|2022-02-18 01:13:50|380.78|378.58|380.9|378.7|380.9|378.7|380.78|378.58|0
1645146840000|2022-02-18 01:14:00|380.78|378.58|380.42|378.22|380.9|378.7|380.42|378.22|0
1645146850000|2022-02-18 01:14:10|380.54|378.34|380.3|378.1|380.54|378.34|380.18|377.98|0
1645146860000|2022-02-18 01:14:20|380.42|378.22|380.18|377.98|380.42|378.22|380.18|377.98|0
1645146870000|2022-02-18 01:14:30|379.94|377.74|379.94|377.74|379.94|377.74|379.94|377.74|0
1645146880000|2022-02-18 01:14:40|380.07|377.87|380.18|377.98|380.18|377.98|380.07|377.87|0
1645146890000|2022-02-18 01:14:50|379.94|377.74|379.7|377.5|380.18|377.98|379.7|377.5|0
1645146900000|2022-02-18 01:15:00|379.94|377.74|379.7|377.5|379.94|377.74|379.7|377.5|0
1645146910000|2022-02-18 01:15:10|379.83|377.63|379.7|377.5|379.83|377.63|379.7|377.5|0
1645146920000|2022-02-18 01:15:20|379.46|377.26|379.7|377.5|379.7|377.5|379.46|377.26|0
1645146930000|2022-02-18 01:15:30|379.35|377.15|379.23|377.03|379.46|377.26|379.23|377.03|0
1645146940000|2022-02-18 01:15:40|379.46|377.26|379.23|377.03|379.46|377.26|379.23|377.03|0
1645146950000|2022-02-18 01:15:50|379.11|376.91|378.75|376.55|379.23|377.03|378.75|376.55|0
1645146970000|2022-02-18 01:16:10|378.63|376.43|378.63|376.43|378.63|376.43|378.51|376.31|0
1645146980000|2022-02-18 01:16:20|378.75|376.55|378.63|376.43|378.75|376.55|378.63|376.43|0
1645146990000|2022-02-18 01:16:30|378.51|376.31|378.51|376.31|378.51|376.31|378.51|376.31|0
1645147000000|2022-02-18 01:16:40|378.63|376.43|378.63|376.43|378.63|376.43|378.51|376.31|0
1645147010000|2022-02-18 01:16:50|378.51|376.31|378.87|376.67|378.87|376.67|378.51|376.31|0
1645147020000|2022-02-18 01:17:00|378.99|376.79|379.46|377.26|379.46|377.26|378.99|376.79|0
1645147030000|2022-02-18 01:17:10|379.23|377.03|379.46|377.26|379.46|377.26|379.23|377.03|0
1645147040000|2022-02-18 01:17:20|379.35|377.15|379.46|377.26|379.46|377.26|379.23|377.03|0
1645147050000|2022-02-18 01:17:30|379.23|377.03|378.99|376.79|379.23|377.03|378.99|376.79|0
1645147060000|2022-02-18 01:17:40|379.11|376.91|379.23|377.03|379.23|377.03|379.11|376.91|0
1645147070000|2022-02-18 01:17:50|379.59|377.39|379.7|377.5|379.7|377.5|379.59|377.39|0
1645147080000|2022-02-18 01:18:00|379.94|377.74|380.18|377.98|380.18|377.98|379.94|377.74|0
1645147090000|2022-02-18 01:18:10|379.94|377.74|380.42|378.22|380.42|378.22|379.94|377.74|0
1645147100000|2022-02-18 01:18:20|380.18|377.98|379.7|377.5|380.18|377.98|379.7|377.5|0
1645147110000|2022-02-18 01:18:30|379.11|376.91|379.46|377.26|379.46|377.26|379.11|376.91|0
1645147120000|2022-02-18 01:18:40|379.59|377.39|379.46|377.26|379.7|377.5|379.46|377.26|0
1645147130000|2022-02-18 01:18:50|379.7|377.5|379.94|377.74|379.94|377.74|379.7|377.5|0
1645147140000|2022-02-18 01:19:00|379.7|377.5|380.66|378.46|380.66|378.46|379.7|377.5|0
1645147150000|2022-02-18 01:19:10|380.89|378.69|379.94|377.74|380.89|378.69|379.83|377.63|0
1645147160000|2022-02-18 01:19:20|379.59|377.39|379.7|377.5|379.7|377.5|379.59|377.39|0
1645147170000|2022-02-18 01:19:30|379.83|377.63|379.7|377.5|379.83|377.63|379.7|377.5|0
1645147190000|2022-02-18 01:19:50|379.94|377.74|379.94|377.74|379.94|377.74|379.94|377.74|0
1645147200000|2022-02-18 01:20:00|380.06|377.86|380.06|377.86|380.06|377.86|380.06|377.86|0
1645147210000|2022-02-18 01:20:10|379.94|377.74|380.18|377.98|380.18|377.98|379.94|377.74|0
1645147220000|2022-02-18 01:20:20|379.22|377.02|379.46|377.26|379.59|377.39|379.22|377.02|0
1645147230000|2022-02-18 01:20:30|379.7|377.5|379.7|377.5|379.7|377.5|379.7|377.5|0
1645147240000|2022-02-18 01:20:40|379.35|377.15|379.46|377.26|379.46|377.26|379.35|377.15|0
1645147250000|2022-02-18 01:20:50|379.22|377.02|379.46|377.26|379.46|377.26|379.22|377.02|0
1645147260000|2022-02-18 01:21:00|379.59|377.39|379.59|377.39|379.59|377.39|379.46|377.26|0
1645147270000|2022-02-18 01:21:10|379.7|377.5|379.94|377.74|379.94|377.74|379.7|377.5|0
1645147280000|2022-02-18 01:21:20|379.82|377.62|379.46|377.26|379.94|377.74|379.46|377.26|0
1645147290000|2022-02-18 01:21:30|379.59|377.39|379.94|377.74|379.94|377.74|379.59|377.39|0
1645147300000|2022-02-18 01:21:40|379.82|377.62|379.7|377.5|379.94|377.74|379.7|377.5|0
1645147310000|2022-02-18 01:21:50|379.82|377.62|379.7|377.5|379.82|377.62|379.7|377.5|0
1645147320000|2022-02-18 01:22:00|379.46|377.26|379.82|377.62|379.82|377.62|379.46|377.26|0
1645147330000|2022-02-18 01:22:10|379.7|377.5|379.7|377.5|379.7|377.5|379.46|377.26|0
1645147340000|2022-02-18 01:22:20|379.94|377.74|379.94|377.74|379.94|377.74|379.94|377.74|0
1645147360000|2022-02-18 01:22:40|380.18|377.98|379.94|377.74|380.18|377.98|379.94|377.74|0
1645147370000|2022-02-18 01:22:50|380.42|378.22|380.65|378.45|380.65|378.45|380.42|378.22|0
1645147380000|2022-02-18 01:23:00|380.42|378.22|380.18|377.98|380.42|378.22|380.18|377.98|0
1645147390000|2022-02-18 01:23:10|379.94|377.74|379.46|377.26|379.94|377.74|379.46|377.26|0
1645147400000|2022-02-18 01:23:20|379.7|377.5|379.22|377.02|379.7|377.5|379.22|377.02|0
1645147410000|2022-02-18 01:23:30|379.46|377.26|379.46|377.26|379.46|377.26|379.46|377.26|0
1645147420000|2022-02-18 01:23:40|379.59|377.39|379.46|377.26|379.7|377.5|379.46|377.26|0
1645147430000|2022-02-18 01:23:50|379.59|377.39|379.46|377.26|379.59|377.39|379.46|377.26|0
1645147440000|2022-02-18 01:24:00|379.59|377.39|379.7|377.5|379.7|377.5|379.59|377.39|0
1645147450000|2022-02-18 01:24:10|379.46|377.26|379.46|377.26|379.46|377.26|379.22|377.02|0
1645147460000|2022-02-18 01:24:20|379.59|377.39|379.7|377.5|379.7|377.5|379.59|377.39|0
1645147470000|2022-02-18 01:24:30|379.59|377.39|379.59|377.39|379.59|377.39|379.59|377.39|0
1645147480000|2022-02-18 01:24:40|379.7|377.5|379.7|377.5|379.7|377.5|379.7|377.5|0
1645147490000|2022-02-18 01:24:50|379.46|377.26|379.35|377.15|379.46|377.26|379.35|377.15|0
1645147500000|2022-02-18 01:25:00|379.46|377.26|379.46|377.26|379.46|377.26|379.46|377.26|0
1645147510000|2022-02-18 01:25:10|379.22|377.02|379.22|377.02|379.22|377.02|379.22|377.02|0
1645147520000|2022-02-18 01:25:20|378.99|376.79|378.98|376.78|378.99|376.79|378.98|376.78|0
1645147530000|2022-02-18 01:25:30|378.87|376.67|378.87|376.67|378.87|376.67|378.87|376.67|0
1645147540000|2022-02-18 01:25:40|378.98|376.78|378.98|376.78|378.98|376.78|378.98|376.78|0
1645147570000|2022-02-18 01:26:10|379.22|377.02|379.22|377.02|379.22|377.02|379.22|377.02|0
1645147580000|2022-02-18 01:26:20|379.11|376.91|378.98|376.78|379.11|376.91|378.98|376.78|0
1645147590000|2022-02-18 01:26:30|379.22|377.02|379.7|377.5|379.7|377.5|379.22|377.02|0
1645147600000|2022-02-18 01:26:40|379.46|377.26|379.59|377.39|379.59|377.39|379.46|377.26|0
1645147610000|2022-02-18 01:26:50|379.46|377.26|379.7|377.5|379.7|377.5|379.46|377.26|0
1645147620000|2022-02-18 01:27:00|379.59|377.39|379.46|377.26|379.59|377.39|379.46|377.26|0
1645147630000|2022-02-18 01:27:10|379.22|377.02|379.46|377.26|379.46|377.26|379.22|377.02|0
1645147640000|2022-02-18 01:27:20|379.94|377.74|379.94|377.74|379.94|377.74|379.94|377.74|0
1645147650000|2022-02-18 01:27:30|379.7|377.5|379.7|377.5|379.7|377.5|379.7|377.5|0
1645147660000|2022-02-18 01:27:40|379.94|377.74|380.18|377.98|380.41|378.21|379.94|377.74|0
1645147670000|2022-02-18 01:27:50|380.41|378.21|380.41|378.21|380.41|378.21|380.41|378.21|0
1645147680000|2022-02-18 01:28:00|380.65|378.45|381.13|378.93|381.13|378.93|380.65|378.45|0
1645147690000|2022-02-18 01:28:10|381.61|379.41|381.13|378.93|381.61|379.41|381.13|378.93|0
1645147700000|2022-02-18 01:28:20|381.25|379.05|381.25|379.05|381.25|379.05|381.25|379.05|0
1645147710000|2022-02-18 01:28:30|381.37|379.17|381.37|379.17|381.37|379.17|381.13|378.93|0
1645147720000|2022-02-18 01:28:40|381.61|379.41|382.32|380.12|382.32|380.12|381.61|379.41|0
1645147730000|2022-02-18 01:28:50|382.8|380.6|382.56|380.36|382.8|380.6|382.56|380.36|0
1645147740000|2022-02-18 01:29:00|382.45|380.25|381.37|379.17|382.56|380.36|381.37|379.17|0
1645147750000|2022-02-18 01:29:10|381.25|379.05|380.41|378.21|381.25|379.05|380.18|377.98|0
1645147760000|2022-02-18 01:29:20|380.3|378.1|380.41|378.21|380.41|378.21|380.18|377.98|0
1645147770000|2022-02-18 01:29:30|380.89|378.69|380.89|378.69|381.85|379.65|380.89|378.69|0
1645147780000|2022-02-18 01:29:40|381.37|379.17|381.37|379.17|381.37|379.17|381.37|379.17|0
1645147790000|2022-02-18 01:29:50|381.25|379.05|381.13|378.93|381.25|379.05|381.13|378.93|0
1645147800000|2022-02-18 01:30:00|381.61|379.41|381.85|379.65|381.85|379.65|381.61|379.41|0
1645147810000|2022-02-18 01:30:10|381.61|379.41|382.08|379.88|382.32|380.12|381.61|379.41|0
1645147820000|2022-02-18 01:30:20|381.97|379.77|382.56|380.36|382.56|380.36|381.85|379.65|0
1645147840000|2022-02-18 01:30:40|382.32|380.12|382.8|380.6|382.8|380.6|382.32|380.12|0
1645147860000|2022-02-18 01:31:00|383.04|380.84|382.56|380.36|383.04|380.84|382.56|380.36|0
1645147870000|2022-02-18 01:31:10|382.8|380.6|382.92|380.72|382.92|380.72|382.69|380.49|0
1645147880000|2022-02-18 01:31:20|383.04|380.84|382.69|380.49|383.04|380.84|382.69|380.49|0
1645147890000|2022-02-18 01:31:30|382.8|380.6|382.08|379.88|382.8|380.6|381.37|379.17|0
1645147900000|2022-02-18 01:31:40|382.32|380.12|381.84|379.64|382.32|380.12|381.84|379.64|0
1645147910000|2022-02-18 01:31:50|381.61|379.41|381.13|378.93|381.61|379.41|380.89|378.69|0
1645147920000|2022-02-18 01:32:00|380.89|378.69|380.65|378.45|380.89|378.69|380.41|378.21|0
1645147930000|2022-02-18 01:32:10|380.18|377.98|377.32|375.12|380.18|377.98|377.32|375.12|0
1645147940000|2022-02-18 01:32:20|378.03|375.83|376.84|374.64|378.03|375.83|376.84|374.64|0
1645147950000|2022-02-18 01:32:30|375.17|372.97|374.94|372.74|375.17|372.97|374.94|372.74|0
1645147960000|2022-02-18 01:32:40|373.87|371.67|372.8|370.6|373.87|371.67|372.21|370.01|0
1645147970000|2022-02-18 01:32:50|372.68|370.48|370.42|368.22|372.68|370.48|370.42|368.22|0
1645147980000|2022-02-18 01:33:00|369.95|367.75|369|366.8|369.95|367.75|369|366.8|0
1645147990000|2022-02-18 01:33:10|370.07|367.87|368.53|366.33|370.07|367.87|367.58|365.38|0
1645148000000|2022-02-18 01:33:20|369.71|367.51|367.11|364.91|369.71|367.51|367.11|364.91|0
1645148010000|2022-02-18 01:33:30|367.34|365.14|363.92|361.72|367.34|365.14|363.92|361.72|0
1645148020000|2022-02-18 01:33:40|364.27|362.07|363.56|361.36|364.27|362.07|363.21|361.01|0
1645148030000|2022-02-18 01:33:50|362.85|360.65|364.39|362.19|364.63|362.43|362.85|360.65|0
1645148040000|2022-02-18 01:34:00|364.27|362.07|364.5|362.3|365.21|363.01|364.27|362.07|0
1645148050000|2022-02-18 01:34:10|365.21|363.01|365.69|363.49|365.69|363.49|365.21|363.01|0
1645148060000|2022-02-18 01:34:20|366.05|363.85|365.21|363.01|367.23|365.03|365.21|363.01|0
1645148070000|2022-02-18 01:34:30|365.45|363.25|365.45|363.25|365.45|363.25|365.45|363.25|0
1645148080000|2022-02-18 01:34:40|365.92|363.72|363.68|361.48|365.92|363.72|363.44|361.24|0
1645148090000|2022-02-18 01:34:50|363.79|361.59|364.74|362.54|364.74|362.54|363.79|361.59|0
1645148100000|2022-02-18 01:35:00|363.87|361.67|363.87|361.67|364.11|361.91|363.63|361.43|0
1645148110000|2022-02-18 01:35:10|363.16|360.96|363.39|361.19|363.39|361.19|362.92|360.72|0
1645148120000|2022-02-18 01:35:20|363.63|361.43|362.92|360.72|363.63|361.43|362.68|360.48|0
1645148130000|2022-02-18 01:35:30|363.16|360.96|362.21|360.01|363.28|361.08|362.21|360.01|0
1645148140000|2022-02-18 01:35:40|362.68|360.48|362.1|359.9|362.68|360.48|362.1|359.9|0
1645148150000|2022-02-18 01:35:50|362.21|360.01|362.68|360.48|362.68|360.48|361.26|359.06|0
1645148160000|2022-02-18 01:36:00|361.97|359.77|362.21|360.01|362.21|360.01|361.97|359.77|0
1645148170000|2022-02-18 01:36:10|362.45|360.25|362.21|360.01|362.45|360.25|361.97|359.77|0
1645148180000|2022-02-18 01:36:20|362.45|360.25|362.21|360.01|362.45|360.25|362.21|360.01|0
1645148190000|2022-02-18 01:36:30|362.45|360.25|363.16|360.96|363.16|360.96|362.45|360.25|0
1645148200000|2022-02-18 01:36:40|363.04|360.84|362.92|360.72|363.16|360.96|362.68|360.48|0
1645148210000|2022-02-18 01:36:50|363.16|360.96|362.92|360.72|363.87|361.67|362.92|360.72|0
1645148220000|2022-02-18 01:37:00|363.39|361.19|363.87|361.67|363.87|361.67|362.92|360.72|0
1645148230000|2022-02-18 01:37:10|364.34|362.14|364.58|362.38|364.58|362.38|364.34|362.14|0
1645148240000|2022-02-18 01:37:20|365.29|363.09|364.82|362.62|365.29|363.09|364.58|362.38|0
1645148250000|2022-02-18 01:37:30|365.29|363.09|364.82|362.62|365.29|363.09|364.82|362.62|0
1645148260000|2022-02-18 01:37:40|365.05|362.85|364.82|362.62|365.05|362.85|364.82|362.62|0
1645148270000|2022-02-18 01:37:50|364.47|362.27|364.34|362.14|364.47|362.27|364.11|361.91|0
1645148280000|2022-02-18 01:38:00|364.82|362.62|365.05|362.85|365.05|362.85|364.82|362.62|0
1645148290000|2022-02-18 01:38:10|364.58|362.38|365.05|362.85|365.05|362.85|364.58|362.38|0
1645148300000|2022-02-18 01:38:20|365.18|362.98|364.82|362.62|365.18|362.98|364.82|362.62|0
1645148310000|2022-02-18 01:38:30|364.34|362.14|364.58|362.38|364.58|362.38|364.11|361.91|0
1645148320000|2022-02-18 01:38:40|364.34|362.14|364.11|361.91|364.34|362.14|363.87|361.67|0
1645148330000|2022-02-18 01:38:50|363.87|361.67|363.75|361.55|364.11|361.91|363.75|361.55|0
1645148340000|2022-02-18 01:39:00|363.39|361.19|363.16|360.96|363.39|361.19|363.16|360.96|0
1645148350000|2022-02-18 01:39:10|362.68|360.48|362.92|360.72|362.92|360.72|362.68|360.48|0
1645148360000|2022-02-18 01:39:20|362.45|360.25|362.68|360.48|362.68|360.48|362.45|360.25|0
1645148370000|2022-02-18 01:39:30|362.45|360.25|361.97|359.77|362.45|360.25|361.97|359.77|0
1645148380000|2022-02-18 01:39:40|362.45|360.25|362.21|360.01|362.68|360.48|362.21|360.01|0
1645148390000|2022-02-18 01:39:50|361.97|359.77|360.31|358.11|361.97|359.77|360.31|358.11|0
1645148400000|2022-02-18 01:40:00|360.08|357.88|359.84|357.64|360.08|357.88|359.84|357.64|0
1645148410000|2022-02-18 01:40:10|360.2|358|359.6|357.4|360.55|358.35|359.6|357.4|0
1645148420000|2022-02-18 01:40:20|358.89|356.69|359.02|356.82|359.25|357.05|358.89|356.69|0
1645148430000|2022-02-18 01:40:30|358.66|356.46|358.42|356.22|358.89|356.69|358.42|356.22|0
1645148440000|2022-02-18 01:40:40|358.66|356.46|359.13|356.93|359.13|356.93|358.66|356.46|0
1645148450000|2022-02-18 01:40:50|358.89|356.69|358.89|356.69|359.13|356.93|358.89|356.69|0
1645148460000|2022-02-18 01:41:00|358.66|356.46|358.42|356.22|358.66|356.46|358.42|356.22|0
1645148470000|2022-02-18 01:41:10|358.66|356.46|359.13|356.93|359.13|356.93|358.66|356.46|0
1645148480000|2022-02-18 01:41:20|358.89|356.69|358.42|356.22|358.89|356.69|358.42|356.22|0
1645148490000|2022-02-18 01:41:30|358.66|356.46|358.66|356.46|358.66|356.46|358.42|356.22|0
1645148500000|2022-02-18 01:41:40|358.42|356.22|358.78|356.58|358.89|356.69|358.42|356.22|0
1645148510000|2022-02-18 01:41:50|358.66|356.46|359.13|356.93|359.13|356.93|358.66|356.46|0
1645148520000|2022-02-18 01:42:00|359.37|357.17|359.37|357.17|359.37|357.17|359.13|356.93|0
1645148530000|2022-02-18 01:42:10|359.6|357.4|359.84|357.64|360.08|357.88|359.6|357.4|0
1645148540000|2022-02-18 01:42:20|359.6|357.4|359.6|357.4|359.6|357.4|359.13|356.93|0
1645148550000|2022-02-18 01:42:30|359.37|357.17|359.13|356.93|359.37|357.17|359.13|356.93|0
1645148560000|2022-02-18 01:42:40|359.37|357.17|359.37|357.17|359.6|357.4|359.37|357.17|0
1645148570000|2022-02-18 01:42:50|359.49|357.29|359.96|357.76|359.96|357.76|359.49|357.29|0
1645148580000|2022-02-18 01:43:00|359.84|357.64|359.37|357.17|360.08|357.88|359.37|357.17|0
1645148590000|2022-02-18 01:43:10|359.21|357.01|358.97|356.77|359.21|357.01|358.97|356.77|0
1645148600000|2022-02-18 01:43:20|359.1|356.9|358.5|356.3|359.1|356.9|358.26|356.06|0
1645148610000|2022-02-18 01:43:30|358.26|356.06|358.26|356.06|358.5|356.3|358.26|356.06|0
1645148620000|2022-02-18 01:43:40|358.52|356.32|358.52|356.32|358.52|356.32|358.52|356.32|0
1645148630000|2022-02-18 01:43:50|358.29|356.09|358.29|356.09|358.29|356.09|358.29|356.09|0
1645148640000|2022-02-18 01:44:00|358.52|356.32|359|356.8|359|356.8|358.52|356.32|0
1645148650000|2022-02-18 01:44:10|358.52|356.32|358.52|356.32|358.76|356.56|358.52|356.32|0
1645148660000|2022-02-18 01:44:20|358.76|356.56|359.23|357.03|359.23|357.03|358.76|356.56|0
1645148680000|2022-02-18 01:44:40|359|356.8|358.88|356.68|359.12|356.92|358.88|356.68|0
1645148690000|2022-02-18 01:44:50|358.76|356.56|359.36|357.16|359.47|357.27|358.76|356.56|0
1645148700000|2022-02-18 01:45:00|359.12|356.92|360.18|357.98|360.18|357.98|359.12|356.92|0
1645148710000|2022-02-18 01:45:10|360.42|358.22|360.42|358.22|360.42|358.22|360.18|357.98|0
1645148720000|2022-02-18 01:45:20|360.65|358.45|361.13|358.93|361.37|359.17|360.65|358.45|0
1645148730000|2022-02-18 01:45:30|361.6|359.4|361.6|359.4|361.73|359.53|361.37|359.17|0
1645148740000|2022-02-18 01:45:40|361.84|359.64|361.96|359.76|362.08|359.88|361.84|359.64|0
1645148750000|2022-02-18 01:45:50|362.31|360.11|362.31|360.11|362.31|360.11|362.08|359.88|0
1645148760000|2022-02-18 01:46:00|361.84|359.64|362.08|359.88|362.08|359.88|361.6|359.4|0
1645148770000|2022-02-18 01:46:10|361.84|359.64|361.84|359.64|362.08|359.88|361.84|359.64|0
1645148780000|2022-02-18 01:46:20|361.73|359.53|361.84|359.64|361.84|359.64|361.6|359.4|0
1645148790000|2022-02-18 01:46:30|362.08|359.88|362.67|360.47|362.67|360.47|362.08|359.88|0
1645148800000|2022-02-18 01:46:40|362.79|360.59|362.55|360.35|362.79|360.59|362.55|360.35|0
1645148810000|2022-02-18 01:46:50|362.31|360.11|362.31|360.11|362.31|360.11|362.31|360.11|0
1645148820000|2022-02-18 01:47:00|362.55|360.35|362.08|359.88|362.55|360.35|362.08|359.88|0
1645148830000|2022-02-18 01:47:10|361.84|359.64|360.89|358.69|361.84|359.64|360.89|358.69|0
1645148840000|2022-02-18 01:47:20|361.13|358.93|361.49|359.29|361.49|359.29|361.13|358.93|0
1645148850000|2022-02-18 01:47:30|361.96|359.76|361.36|359.16|361.96|359.76|361.36|359.16|0
1645148860000|2022-02-18 01:47:40|361.6|359.4|361.6|359.4|361.6|359.4|361.36|359.16|0
1645148870000|2022-02-18 01:47:50|361.36|359.16|361.13|358.93|361.36|359.16|361.13|358.93|0
1645148880000|2022-02-18 01:48:00|360.65|358.45|361.6|359.4|361.84|359.64|360.65|358.45|0
1645148890000|2022-02-18 01:48:10|361.84|359.64|361.84|359.64|362.08|359.88|361.84|359.64|0
1645148910000|2022-02-18 01:48:30|362.55|360.35|362.67|360.47|363.03|360.83|362.55|360.35|0
1645148920000|2022-02-18 01:48:40|362.79|360.59|362.67|360.47|362.79|360.59|362.55|360.35|0
1645148930000|2022-02-18 01:48:50|362.55|360.35|362.31|360.11|362.55|360.35|362.31|360.11|0
1645148940000|2022-02-18 01:49:00|362.55|360.35|362.79|360.59|363.03|360.83|362.55|360.35|0
1645148950000|2022-02-18 01:49:10|363.03|360.83|362.55|360.35|363.03|360.83|362.55|360.35|0
1645148960000|2022-02-18 01:49:20|362.44|360.24|361.36|359.16|362.44|360.24|361.36|359.16|0
1645148970000|2022-02-18 01:49:30|361.13|358.93|361.13|358.93|361.36|359.16|361.13|358.93|0
1645148980000|2022-02-18 01:49:40|360.89|358.69|359.23|357.03|360.89|358.69|359.23|357.03|0
1645148990000|2022-02-18 01:49:50|358.76|356.56|359.23|357.03|359.23|357.03|358.76|356.56|0
1645149000000|2022-02-18 01:50:00|359.47|357.27|358.99|356.79|359.47|357.27|358.99|356.79|0
1645149010000|2022-02-18 01:50:10|357.34|355.14|358.05|355.85|358.05|355.85|357.34|355.14|0
1645149020000|2022-02-18 01:50:20|358.28|356.08|358.28|356.08|358.52|356.32|358.28|356.08|0
1645149030000|2022-02-18 01:50:30|358.17|355.97|358.52|356.32|358.52|356.32|358.17|355.97|0
1645149040000|2022-02-18 01:50:40|359.47|357.27|358.99|356.79|359.47|357.27|358.99|356.79|0
1645149050000|2022-02-18 01:50:50|358.76|356.56|359.47|357.27|359.47|357.27|358.76|356.56|0
1645149060000|2022-02-18 01:51:00|359.7|357.5|359.7|357.5|360.18|357.98|359.7|357.5|0
1645149070000|2022-02-18 01:51:10|359.47|357.27|359.7|357.5|359.7|357.5|359.47|357.27|0
1645149080000|2022-02-18 01:51:20|358.99|356.79|359.23|357.03|359.23|357.03|358.99|356.79|0
1645149090000|2022-02-18 01:51:30|358.99|356.79|358.52|356.32|358.99|356.79|358.52|356.32|0
1645149100000|2022-02-18 01:51:40|358.17|355.97|359.35|357.15|359.35|357.15|358.17|355.97|0
1645149110000|2022-02-18 01:51:50|359.23|357.03|358.76|356.56|359.23|357.03|358.76|356.56|0
1645149120000|2022-02-18 01:52:00|358.99|356.79|358.99|356.79|358.99|356.79|358.99|356.79|0
1645149130000|2022-02-18 01:52:10|358.76|356.56|359.23|357.03|359.23|357.03|358.52|356.32|0
1645149140000|2022-02-18 01:52:20|358.99|356.79|358.76|356.56|359.12|356.92|358.76|356.56|0
1645149150000|2022-02-18 01:52:30|358.41|356.21|358.05|355.85|358.41|356.21|358.05|355.85|0
1645149160000|2022-02-18 01:52:40|357.81|355.61|356.86|354.66|357.81|355.61|356.86|354.66|0
1645149170000|2022-02-18 01:52:50|356.39|354.19|355.68|353.48|356.51|354.31|355.68|353.48|0
1645149180000|2022-02-18 01:53:00|355.45|353.25|354.74|352.54|355.45|353.25|354.74|352.54|0
1645149190000|2022-02-18 01:53:10|354.62|352.42|354.74|352.54|354.74|352.54|354.62|352.42|0
1645149200000|2022-02-18 01:53:20|354.62|352.42|354.74|352.54|354.97|352.77|354.62|352.42|0
1645149210000|2022-02-18 01:53:30|354.5|352.3|354.03|351.83|354.74|352.54|354.03|351.83|0
1645149220000|2022-02-18 01:53:40|353.79|351.59|352.85|350.65|353.79|351.59|352.85|350.65|0
1645149230000|2022-02-18 01:53:50|352.38|350.18|351.9|349.7|352.38|350.18|351.9|349.7|0
1645149240000|2022-02-18 01:54:00|352.38|350.18|352.38|350.18|352.61|350.41|352.38|350.18|0
1645149250000|2022-02-18 01:54:10|352.61|350.41|352.61|350.41|352.61|350.41|352.61|350.41|0
1645149260000|2022-02-18 01:54:20|352.38|350.18|352.14|349.94|352.38|350.18|352.14|349.94|0
1645149270000|2022-02-18 01:54:30|352.26|350.06|352.14|349.94|352.26|350.06|352.14|349.94|0
1645149280000|2022-02-18 01:54:40|352.38|350.18|352.61|350.41|352.61|350.41|352.38|350.18|0
1645149290000|2022-02-18 01:54:50|354.26|352.06|354.26|352.06|354.5|352.3|354.26|352.06|0
1645149300000|2022-02-18 01:55:00|353.44|351.24|353.08|350.88|353.56|351.36|353.08|350.88|0
1645149310000|2022-02-18 01:55:10|353.32|351.12|354.03|351.83|354.26|352.06|353.32|351.12|0
1645149320000|2022-02-18 01:55:20|353.79|351.59|353.56|351.36|353.79|351.59|353.56|351.36|0
1645149330000|2022-02-18 01:55:30|353.79|351.59|354.15|351.95|354.15|351.95|353.79|351.59|0
1645149340000|2022-02-18 01:55:40|354.26|352.06|354.26|352.06|354.39|352.19|354.26|352.06|0
1645149350000|2022-02-18 01:55:50|354.5|352.3|354.26|352.06|354.5|352.3|354.03|351.83|0
1645149360000|2022-02-18 01:56:00|354.15|351.95|354.03|351.83|354.26|352.06|354.03|351.83|0
1645149370000|2022-02-18 01:56:10|353.55|351.35|353.55|351.35|353.79|351.59|353.55|351.35|0
1645149380000|2022-02-18 01:56:20|353.32|351.12|352.37|350.17|353.32|351.12|352.37|350.17|0
1645149390000|2022-02-18 01:56:30|352.85|350.65|353.79|351.59|353.79|351.59|352.85|350.65|0
1645149400000|2022-02-18 01:56:40|354.03|351.83|354.03|351.83|354.26|352.06|354.03|351.83|0
1645149410000|2022-02-18 01:56:50|353.79|351.59|354.03|351.83|354.03|351.83|353.68|351.48|0
1645149420000|2022-02-18 01:57:00|353.79|351.59|354.03|351.83|354.03|351.83|353.79|351.59|0
1645149430000|2022-02-18 01:57:10|353.91|351.71|353.91|351.71|354.03|351.83|353.79|351.59|0
1645149440000|2022-02-18 01:57:20|353.79|351.59|354.5|352.3|354.5|352.3|353.79|351.59|0
1645149450000|2022-02-18 01:57:30|354.26|352.06|353.55|351.35|354.26|352.06|353.55|351.35|0
1645149460000|2022-02-18 01:57:40|353.68|351.48|353.79|351.59|354.03|351.83|353.68|351.48|0
1645149470000|2022-02-18 01:57:50|354.03|351.83|354.03|351.83|354.03|351.83|354.03|351.83|0
1645149480000|2022-02-18 01:58:00|353.08|350.88|354.26|352.06|354.26|352.06|353.08|350.88|0
1645149490000|2022-02-18 01:58:10|354.03|351.83|354.15|351.95|354.15|351.95|353.79|351.59|0
1645149500000|2022-02-18 01:58:20|353.79|351.59|353.79|351.59|354.03|351.83|353.79|351.59|0
1645149510000|2022-02-18 01:58:30|354.03|351.83|354.26|352.06|354.26|352.06|354.03|351.83|0
1645149520000|2022-02-18 01:58:40|354.15|351.95|354.15|351.95|354.15|351.95|354.15|351.95|0
1645149530000|2022-02-18 01:58:50|354.26|352.06|355.44|353.24|355.44|353.24|354.26|352.06|0
1645149540000|2022-02-18 01:59:00|354.97|352.77|355.44|353.24|355.44|353.24|354.97|352.77|0
1645149550000|2022-02-18 01:59:10|355.68|353.48|354.97|352.77|355.68|353.48|354.97|352.77|0
1645149560000|2022-02-18 01:59:20|355.21|353.01|354.97|352.77|355.21|353.01|354.97|352.77|0
1645149570000|2022-02-18 01:59:30|355.44|353.24|355.68|353.48|355.68|353.48|355.21|353.01|0
1645149580000|2022-02-18 01:59:40|355.92|353.72|355.57|353.37|355.92|353.72|355.57|353.37|0
1645149590000|2022-02-18 01:59:50|355.68|353.48|355.21|353.01|355.68|353.48|355.21|353.01|0
1645149600000|2022-02-18 02:00:00|354.73|352.53|354.73|352.53|354.73|352.53|354.62|352.42|0
1645149610000|2022-02-18 02:00:10|355.21|353.01|355.44|353.24|355.68|353.48|355.21|353.01|0
1645149620000|2022-02-18 02:00:20|355.68|353.48|355.68|353.48|355.92|353.72|355.68|353.48|0
1645149630000|2022-02-18 02:00:30|355.44|353.24|355.33|353.13|355.44|353.24|355.33|353.13|0
1645149640000|2022-02-18 02:00:40|355.44|353.24|355.21|353.01|355.57|353.37|354.97|352.77|0
1645149650000|2022-02-18 02:00:50|355.33|353.13|354.73|352.53|355.33|353.13|354.73|352.53|0
1645149660000|2022-02-18 02:01:00|354.97|352.77|354.26|352.06|354.97|352.77|354.26|352.06|0
1645149670000|2022-02-18 02:01:10|354.5|352.3|354.03|351.83|354.5|352.3|354.03|351.83|0
1645149680000|2022-02-18 02:01:20|354.15|351.95|353.79|351.59|354.15|351.95|353.79|351.59|0
1645149690000|2022-02-18 02:01:30|353.55|351.35|353.79|351.59|353.79|351.59|353.55|351.35|0
1645149700000|2022-02-18 02:01:40|353.68|351.48|353.91|351.71|353.91|351.71|353.68|351.48|0
1645149710000|2022-02-18 02:01:50|354.03|351.83|354.03|351.83|354.15|351.95|354.03|351.83|0
1645149720000|2022-02-18 02:02:00|354.15|351.95|353.79|351.59|354.15|351.95|353.79|351.59|0
1645149730000|2022-02-18 02:02:10|354.5|352.3|354.73|352.53|354.73|352.53|354.5|352.3|0
1645149740000|2022-02-18 02:02:20|354.97|352.77|355.21|353.01|355.21|353.01|354.97|352.77|0
1645149750000|2022-02-18 02:02:30|354.97|352.77|354.97|352.77|354.97|352.77|354.73|352.53|0
1645149760000|2022-02-18 02:02:40|355.21|353.01|355.68|353.48|355.68|353.48|355.21|353.01|0
1645149770000|2022-02-18 02:02:50|355.44|353.24|355.57|353.37|355.57|353.37|355.44|353.24|0
1645149780000|2022-02-18 02:03:00|355.68|353.48|355.44|353.24|355.68|353.48|355.44|353.24|0
1645149790000|2022-02-18 02:03:10|354.73|352.53|354.73|352.53|354.97|352.77|354.73|352.53|0
1645149800000|2022-02-18 02:03:20|354.26|352.06|354.97|352.77|354.97|352.77|354.26|352.06|0
1645149810000|2022-02-18 02:03:30|354.86|352.66|355.09|352.89|355.09|352.89|354.73|352.53|0
1645149820000|2022-02-18 02:03:40|354.73|352.53|354.5|352.3|354.97|352.77|354.5|352.3|0
1645149830000|2022-02-18 02:03:50|354.62|352.42|354.62|352.42|354.62|352.42|354.62|352.42|0
1645149840000|2022-02-18 02:04:00|354.26|352.06|354.38|352.18|354.38|352.18|354.26|352.06|0
1645149850000|2022-02-18 02:04:10|354.15|351.95|354.26|352.06|354.5|352.3|354.15|351.95|0
1645149860000|2022-02-18 02:04:20|354.15|351.95|354.02|351.82|354.15|351.95|353.79|351.59|0
1645149870000|2022-02-18 02:04:30|353.91|351.71|353.08|350.88|353.91|351.71|353.08|350.88|0
1645149880000|2022-02-18 02:04:40|353.2|351|353.55|351.35|353.68|351.48|353.2|351|0
1645149890000|2022-02-18 02:04:50|353.79|351.59|354.26|352.06|354.26|352.06|353.79|351.59|0
1645149900000|2022-02-18 02:05:00|354.02|351.82|354.5|352.3|354.5|352.3|354.02|351.82|0
1645149910000|2022-02-18 02:05:10|354.73|352.53|354.97|352.77|354.97|352.77|354.73|352.53|0
1645149920000|2022-02-18 02:05:20|355.21|353.01|354.97|352.77|355.21|353.01|354.97|352.77|0
1645149930000|2022-02-18 02:05:30|355.21|353.01|355.21|353.01|355.21|353.01|355.21|353.01|0
1645149940000|2022-02-18 02:05:40|355.44|353.24|355.21|353.01|355.44|353.24|355.21|353.01|0
1645149950000|2022-02-18 02:05:50|355.44|353.24|354.97|352.77|355.44|353.24|354.97|352.77|0
1645149960000|2022-02-18 02:06:00|354.5|352.3|354.97|352.77|354.97|352.77|354.5|352.3|0
1645149970000|2022-02-18 02:06:10|355.21|353.01|354.97|352.77|355.21|353.01|354.97|352.77|0
1645149980000|2022-02-18 02:06:20|354.73|352.53|354.86|352.66|354.86|352.66|354.73|352.53|0
1645149990000|2022-02-18 02:06:30|354.5|352.3|354.5|352.3|354.5|352.3|354.5|352.3|0
1645150000000|2022-02-18 02:06:40|354.02|351.82|354.38|352.18|354.5|352.3|354.02|351.82|0
1645150010000|2022-02-18 02:06:50|354.02|351.82|354.02|351.82|354.26|352.06|354.02|351.82|0
1645150020000|2022-02-18 02:07:00|353.79|351.59|354.26|352.06|354.26|352.06|353.79|351.59|0
1645150030000|2022-02-18 02:07:10|354.02|351.82|354.26|352.06|354.26|352.06|354.02|351.82|0
1645150040000|2022-02-18 02:07:20|354.38|352.18|354.15|351.95|354.38|352.18|354.15|351.95|0
1645150050000|2022-02-18 02:07:30|354.02|351.82|353.67|351.47|354.02|351.82|353.67|351.47|0
1645150060000|2022-02-18 02:07:40|353.79|351.59|353.79|351.59|353.91|351.71|353.79|351.59|0
1645150070000|2022-02-18 02:07:50|354.02|351.82|353.79|351.59|354.02|351.82|353.79|351.59|0
1645150080000|2022-02-18 02:08:00|353.55|351.35|353.79|351.59|353.79|351.59|353.55|351.35|0
1645150090000|2022-02-18 02:08:10|354.73|352.53|354.97|352.77|354.97|352.77|354.5|352.3|0
1645150100000|2022-02-18 02:08:20|355.68|353.48|355.44|353.24|355.68|353.48|355.44|353.24|0
1645150110000|2022-02-18 02:08:30|355.2|353|355.2|353|355.2|353|355.2|353|0
1645150120000|2022-02-18 02:08:40|355.44|353.24|355.68|353.48|355.68|353.48|355.44|353.24|0
1645150130000|2022-02-18 02:08:50|355.44|353.24|355.91|353.71|355.91|353.71|355.44|353.24|0
1645150140000|2022-02-18 02:09:00|355.68|353.48|355.68|353.48|355.68|353.48|355.68|353.48|0
1645150160000|2022-02-18 02:09:20|356.04|353.84|355.8|353.6|356.04|353.84|355.8|353.6|0
1645150170000|2022-02-18 02:09:30|355.91|353.71|355.91|353.71|356.04|353.84|355.91|353.71|0
1645150180000|2022-02-18 02:09:40|356.04|353.84|356.62|354.42|356.62|354.42|356.04|353.84|0
1645150190000|2022-02-18 02:09:50|356.86|354.66|357.33|355.13|357.33|355.13|356.86|354.66|0
1645150200000|2022-02-18 02:10:00|357.1|354.9|357.33|355.13|357.33|355.13|357.1|354.9|0
1645150210000|2022-02-18 02:10:10|357.22|355.02|357.33|355.13|357.33|355.13|357.1|354.9|0
1645150220000|2022-02-18 02:10:20|356.86|354.66|356.27|354.07|356.86|354.66|356.27|354.07|0
1645150230000|2022-02-18 02:10:30|355.91|353.71|356.15|353.95|356.15|353.95|355.91|353.71|0
1645150250000|2022-02-18 02:10:50|356.27|354.07|356.15|353.95|356.27|354.07|355.91|353.71|0
1645150260000|2022-02-18 02:11:00|355.91|353.71|356.15|353.95|356.27|354.07|355.91|353.71|0
1645150270000|2022-02-18 02:11:10|355.91|353.71|356.15|353.95|356.15|353.95|355.68|353.48|0
1645150280000|2022-02-18 02:11:20|356.27|354.07|356.27|354.07|356.27|354.07|356.27|354.07|0
1645150290000|2022-02-18 02:11:30|356.15|353.95|356.62|354.42|356.62|354.42|356.15|353.95|0
1645150300000|2022-02-18 02:11:40|356.86|354.66|356.39|354.19|356.86|354.66|356.39|354.19|0
1645150310000|2022-02-18 02:11:50|356.15|353.95|355.8|353.6|356.15|353.95|355.8|353.6|0
1645150320000|2022-02-18 02:12:00|355.68|353.48|355.44|353.24|355.68|353.48|355.44|353.24|0
1645150330000|2022-02-18 02:12:10|354.97|352.77|354.97|352.77|354.97|352.77|354.97|352.77|0
1645150340000|2022-02-18 02:12:20|355.2|353|355.44|353.24|355.44|353.24|355.2|353|0
1645150350000|2022-02-18 02:12:30|355.2|353|355.68|353.48|355.68|353.48|355.2|353|0
1645150360000|2022-02-18 02:12:40|355.8|353.6|355.68|353.48|355.8|353.6|355.44|353.24|0
1645150370000|2022-02-18 02:12:50|355.44|353.24|355.91|353.71|355.91|353.71|355.44|353.24|0
1645150380000|2022-02-18 02:13:00|355.68|353.48|355.8|353.6|355.91|353.71|355.68|353.48|0
1645150390000|2022-02-18 02:13:10|355.91|353.71|356.15|353.95|356.39|354.19|355.91|353.71|0
1645150400000|2022-02-18 02:13:20|355.91|353.71|355.91|353.71|356.15|353.95|355.91|353.71|0
1645150410000|2022-02-18 02:13:30|356.04|353.84|356.27|354.07|356.27|354.07|356.04|353.84|0
1645150420000|2022-02-18 02:13:40|356.15|353.95|356.38|354.18|356.38|354.18|356.15|353.95|0
1645150430000|2022-02-18 02:13:50|356.15|353.95|355.68|353.48|356.38|354.18|355.68|353.48|0
1645150440000|2022-02-18 02:14:00|355.56|353.36|355.2|353|355.56|353.36|355.2|353|0
1645150450000|2022-02-18 02:14:10|355.8|353.6|355.91|353.71|355.91|353.71|355.68|353.48|0
1645150460000|2022-02-18 02:14:20|355.8|353.6|355.44|353.24|355.8|353.6|355.44|353.24|0
1645150470000|2022-02-18 02:14:30|355.68|353.48|355.68|353.48|355.68|353.48|355.68|353.48|0
1645150480000|2022-02-18 02:14:40|355.44|353.24|355.2|353|355.44|353.24|354.97|352.77|0
1645150490000|2022-02-18 02:14:50|355.44|353.24|355.68|353.48|355.68|353.48|355.44|353.24|0
1645150500000|2022-02-18 02:15:00|355.44|353.24|355.44|353.24|355.44|353.24|355.44|353.24|0
1645150520000|2022-02-18 02:15:20|355.2|353|355.2|353|355.2|353|354.97|352.77|0
1645150530000|2022-02-18 02:15:30|355.09|352.89|355.2|353|355.2|353|355.09|352.89|0
1645150540000|2022-02-18 02:15:40|355.44|353.24|354.97|352.77|355.44|353.24|354.97|352.77|0
1645150550000|2022-02-18 02:15:50|355.2|353|354.97|352.77|355.2|353|354.97|352.77|0
1645150560000|2022-02-18 02:16:00|355.2|353|355.68|353.48|355.68|353.48|355.2|353|0
1645150570000|2022-02-18 02:16:10|356.15|353.95|355.44|353.24|356.15|353.95|355.44|353.24|0
1645150580000|2022-02-18 02:16:20|354.97|352.77|354.97|352.77|354.97|352.77|354.97|352.77|0
1645150590000|2022-02-18 02:16:30|355.44|353.24|355.2|353|355.44|353.24|355.2|353|0
1645150600000|2022-02-18 02:16:40|355.67|353.47|355.44|353.24|355.67|353.47|355.44|353.24|0
1645150610000|2022-02-18 02:16:50|355.67|353.47|354.26|352.06|355.67|353.47|354.26|352.06|0
1645150620000|2022-02-18 02:17:00|354.49|352.29|354.73|352.53|354.85|352.65|354.49|352.29|0
1645150630000|2022-02-18 02:17:10|354.97|352.77|354.49|352.29|354.97|352.77|354.49|352.29|0
1645150640000|2022-02-18 02:17:20|354.73|352.53|354.73|352.53|354.73|352.53|354.73|352.53|0
1645150650000|2022-02-18 02:17:30|355.2|353|355.67|353.47|355.67|353.47|355.2|353|0
1645150660000|2022-02-18 02:17:40|355.44|353.24|355.44|353.24|355.44|353.24|355.44|353.24|0
1645150670000|2022-02-18 02:17:50|355.67|353.47|355.44|353.24|355.91|353.71|355.44|353.24|0
1645150680000|2022-02-18 02:18:00|355.67|353.47|354.73|352.53|355.67|353.47|354.73|352.53|0
1645150690000|2022-02-18 02:18:10|354.49|352.29|354.49|352.29|354.73|352.53|354.49|352.29|0
1645150700000|2022-02-18 02:18:20|354.62|352.42|354.26|352.06|354.62|352.42|354.26|352.06|0
1645150710000|2022-02-18 02:18:30|354.02|351.82|354.02|351.82|354.26|352.06|354.02|351.82|0
1645150720000|2022-02-18 02:18:40|354.49|352.29|353.55|351.35|354.49|352.29|353.55|351.35|0
1645150730000|2022-02-18 02:18:50|353.78|351.58|354.02|351.82|354.02|351.82|353.78|351.58|0
1645150740000|2022-02-18 02:19:00|353.91|351.71|354.49|352.29|354.49|352.29|353.91|351.71|0
1645150750000|2022-02-18 02:19:10|354.73|352.53|354.26|352.06|354.73|352.53|354.26|352.06|0
1645150760000|2022-02-18 02:19:20|354.02|351.82|353.78|351.58|354.02|351.82|353.78|351.58|0
1645150770000|2022-02-18 02:19:30|353.67|351.47|352.84|350.64|353.67|351.47|352.84|350.64|0
1645150780000|2022-02-18 02:19:40|353.31|351.11|353.31|351.11|353.55|351.35|353.31|351.11|0
1645150790000|2022-02-18 02:19:50|353.43|351.23|353.31|351.11|353.43|351.23|353.31|351.11|0
1645150800000|2022-02-18 02:20:00|353.08|350.88|353.55|351.35|353.55|351.35|353.08|350.88|0
1645150810000|2022-02-18 02:20:10|353.78|351.58|354.02|351.82|354.02|351.82|353.55|351.35|0
1645150820000|2022-02-18 02:20:20|353.91|351.71|353.78|351.58|353.91|351.71|353.78|351.58|0
1645150830000|2022-02-18 02:20:30|353.55|351.35|353.31|351.11|353.55|351.35|353.08|350.88|0
1645150840000|2022-02-18 02:20:40|352.84|350.64|352.84|350.64|352.84|350.64|352.84|350.64|0
1645150850000|2022-02-18 02:20:50|352.73|350.53|352.84|350.64|352.84|350.64|352.6|350.4|0
1645150860000|2022-02-18 02:21:00|352.96|350.76|353.08|350.88|353.08|350.88|352.96|350.76|0
1645150870000|2022-02-18 02:21:10|352.96|350.76|353.55|351.35|353.55|351.35|352.96|350.76|0
1645150880000|2022-02-18 02:21:20|353.31|351.11|353.78|351.58|353.78|351.58|353.31|351.11|0
1645150890000|2022-02-18 02:21:30|353.91|351.71|354.26|352.06|354.26|352.06|353.91|351.71|0
1645150900000|2022-02-18 02:21:40|353.78|351.58|353.78|351.58|353.78|351.58|353.78|351.58|0
1645150910000|2022-02-18 02:21:50|354.02|351.82|354.14|351.94|354.26|352.06|353.91|351.71|0
1645150920000|2022-02-18 02:22:00|354.26|352.06|354.49|352.29|354.49|352.29|354.26|352.06|0
1645150930000|2022-02-18 02:22:10|354.73|352.53|354.49|352.29|354.73|352.53|354.49|352.29|0
1645150940000|2022-02-18 02:22:20|354.61|352.41|354.26|352.06|354.61|352.41|354.26|352.06|0
1645150950000|2022-02-18 02:22:30|354.02|351.82|353.78|351.58|354.02|351.82|353.78|351.58|0
1645150960000|2022-02-18 02:22:40|354.02|351.82|354.49|352.29|354.49|352.29|354.02|351.82|0
1645150970000|2022-02-18 02:22:50|354.38|352.18|354.73|352.53|354.73|352.53|354.38|352.18|0
1645150980000|2022-02-18 02:23:00|354.49|352.29|354.49|352.29|354.49|352.29|354.49|352.29|0
1645150990000|2022-02-18 02:23:10|354.61|352.41|354.49|352.29|354.61|352.41|354.49|352.29|0
1645151000000|2022-02-18 02:23:20|354.26|352.06|354.26|352.06|354.26|352.06|354.26|352.06|0
1645151010000|2022-02-18 02:23:30|354.38|352.18|354.49|352.29|354.49|352.29|354.38|352.18|0
1645151020000|2022-02-18 02:23:40|354.38|352.18|354.38|352.18|354.49|352.29|354.26|352.06|0
1645151030000|2022-02-18 02:23:50|354.26|352.06|354.02|351.82|354.26|352.06|353.78|351.58|0
1645151040000|2022-02-18 02:24:00|353.78|351.58|354.02|351.82|354.02|351.82|353.78|351.58|0
1645151050000|2022-02-18 02:24:10|354.14|351.94|354.26|352.06|354.26|352.06|354.14|351.94|0
1645151060000|2022-02-18 02:24:20|354.38|352.18|354.02|351.82|354.38|352.18|353.91|351.71|0
1645151070000|2022-02-18 02:24:30|354.14|351.94|353.78|351.58|354.26|352.06|353.78|351.58|0
1645151080000|2022-02-18 02:24:40|353.91|351.71|353.78|351.58|354.02|351.82|353.78|351.58|0
1645151090000|2022-02-18 02:24:50|353.91|351.71|354.26|352.06|354.26|352.06|353.91|351.71|0
1645151100000|2022-02-18 02:25:00|354.02|351.82|354.49|352.29|354.49|352.29|354.02|351.82|0
1645151110000|2022-02-18 02:25:10|354.73|352.53|354.38|352.18|354.73|352.53|354.38|352.18|0
1645151120000|2022-02-18 02:25:20|354.49|352.29|354.49|352.29|354.49|352.29|354.38|352.18|0
1645151130000|2022-02-18 02:25:30|354.14|351.94|354.49|352.29|354.49|352.29|354.02|351.82|0
1645151140000|2022-02-18 02:25:40|354.38|352.18|354.49|352.29|354.49|352.29|354.38|352.18|0
1645151150000|2022-02-18 02:25:50|354.73|352.53|354.73|352.53|354.96|352.76|354.73|352.53|0
1645151160000|2022-02-18 02:26:00|355.2|353|354.25|352.05|355.2|353|354.25|352.05|0
1645151170000|2022-02-18 02:26:10|353.55|351.35|353.91|351.71|354.02|351.82|353.55|351.35|0
1645151180000|2022-02-18 02:26:20|353.78|351.58|354.96|352.76|354.96|352.76|353.78|351.58|0
1645151190000|2022-02-18 02:26:30|354.73|352.53|354.49|352.29|354.73|352.53|354.49|352.29|0
1645151200000|2022-02-18 02:26:40|354.73|352.53|354.96|352.76|354.96|352.76|354.73|352.53|0
1645151210000|2022-02-18 02:26:50|355.09|352.89|355.09|352.89|355.09|352.89|355.09|352.89|0
1645151220000|2022-02-18 02:27:00|354.96|352.76|355.32|353.12|355.44|353.24|354.96|352.76|0
1645151230000|2022-02-18 02:27:10|355.44|353.24|356.14|353.94|356.14|353.94|355.44|353.24|0
1645151240000|2022-02-18 02:27:20|356.38|354.18|356.38|354.18|356.38|354.18|356.14|353.94|0
1645151250000|2022-02-18 02:27:30|356.14|353.94|356.38|354.18|356.38|354.18|356.14|353.94|0
1645151260000|2022-02-18 02:27:40|356.14|353.94|356.14|353.94|356.27|354.07|356.14|353.94|0
1645151270000|2022-02-18 02:27:50|355.91|353.71|355.91|353.71|355.91|353.71|355.91|353.71|0
1645151280000|2022-02-18 02:28:00|356.5|354.3|355.91|353.71|356.62|354.42|355.91|353.71|0
1645151290000|2022-02-18 02:28:10|356.14|353.94|356.27|354.07|356.27|354.07|356.14|353.94|0
1645151300000|2022-02-18 02:28:20|356.14|353.94|356.27|354.07|356.38|354.18|356.14|353.94|0
1645151310000|2022-02-18 02:28:30|356.14|353.94|356.03|353.83|356.14|353.94|356.03|353.83|0
1645151320000|2022-02-18 02:28:40|356.27|354.07|356.14|353.94|356.27|354.07|356.14|353.94|0
1645151330000|2022-02-18 02:28:50|356.38|354.18|356.27|354.07|356.38|354.18|356.14|353.94|0
1645151340000|2022-02-18 02:29:00|356.14|353.94|356.98|354.78|357.33|355.13|356.14|353.94|0
1645151350000|2022-02-18 02:29:10|356.85|354.65|356.85|354.65|357.09|354.89|356.85|354.65|0
1645151360000|2022-02-18 02:29:20|357.09|354.89|357.09|354.89|357.09|354.89|357.09|354.89|0
1645151370000|2022-02-18 02:29:30|356.85|354.65|357.33|355.13|357.33|355.13|356.85|354.65|0
1645151380000|2022-02-18 02:29:40|357.09|354.89|357.09|354.89|357.09|354.89|357.09|354.89|0
1645151390000|2022-02-18 02:29:50|356.98|354.78|356.98|354.78|357.09|354.89|356.98|354.78|0
1645151400000|2022-02-18 02:30:00|357.09|354.89|356.85|354.65|357.09|354.89|356.85|354.65|0
1645151410000|2022-02-18 02:30:10|356.62|354.42|356.85|354.65|356.85|354.65|356.62|354.42|0
1645151420000|2022-02-18 02:30:20|356.38|354.18|356.27|354.07|356.38|354.18|356.27|354.07|0
1645151430000|2022-02-18 02:30:30|356.14|353.94|356.5|354.3|356.5|354.3|356.14|353.94|0
1645151440000|2022-02-18 02:30:40|356.14|353.94|355.91|353.71|356.14|353.94|355.91|353.71|0
1645151450000|2022-02-18 02:30:50|355.67|353.47|356.62|354.42|356.62|354.42|355.67|353.47|0
1645151460000|2022-02-18 02:31:00|356.14|353.94|356.14|353.94|356.38|354.18|356.14|353.94|0
1645151470000|2022-02-18 02:31:10|355.91|353.71|355.91|353.71|356.14|353.94|355.91|353.71|0
1645151480000|2022-02-18 02:31:20|355.79|353.59|355.91|353.71|355.91|353.71|355.79|353.59|0
1645151490000|2022-02-18 02:31:30|356.14|353.94|356.14|353.94|356.14|353.94|355.91|353.71|0
1645151500000|2022-02-18 02:31:40|356.27|354.07|356.38|354.18|356.38|354.18|356.27|354.07|0
1645151520000|2022-02-18 02:32:00|356.14|353.94|356.14|353.94|356.27|354.07|356.14|353.94|0
1645151540000|2022-02-18 02:32:20|355.91|353.71|355.67|353.47|355.91|353.71|355.67|353.47|0
1645151560000|2022-02-18 02:32:40|355.56|353.36|355.67|353.47|355.67|353.47|355.43|353.23|0
1645151570000|2022-02-18 02:32:50|355.43|353.23|355.67|353.47|355.67|353.47|355.43|353.23|0
1645151580000|2022-02-18 02:33:00|355.56|353.36|355.43|353.23|355.67|353.47|355.43|353.23|0
1645151590000|2022-02-18 02:33:10|355.67|353.47|356.14|353.94|356.14|353.94|355.67|353.47|0
1645151600000|2022-02-18 02:33:20|356.03|353.83|355.91|353.71|356.03|353.83|355.91|353.71|0
1645151610000|2022-02-18 02:33:30|356.03|353.83|356.14|353.94|356.14|353.94|355.91|353.71|0
1645151620000|2022-02-18 02:33:40|356.27|354.07|356.03|353.83|356.27|354.07|356.03|353.83|0
1645151630000|2022-02-18 02:33:50|356.14|353.94|356.03|353.83|356.14|353.94|356.03|353.83|0
1645151640000|2022-02-18 02:34:00|356.14|353.94|355.91|353.71|356.14|353.94|355.91|353.71|0
1645151660000|2022-02-18 02:34:20|356.14|353.94|355.91|353.71|356.38|354.18|355.91|353.71|0
1645151670000|2022-02-18 02:34:30|355.67|353.47|356.03|353.83|356.03|353.83|355.67|353.47|0
1645151680000|2022-02-18 02:34:40|355.91|353.71|355.91|353.71|355.91|353.71|355.91|353.71|0
1645151690000|2022-02-18 02:34:50|356.14|353.94|356.38|354.18|356.38|354.18|356.14|353.94|0
1645151700000|2022-02-18 02:35:00|356.27|354.07|356.85|354.65|356.85|354.65|356.27|354.07|0
1645151710000|2022-02-18 02:35:10|357.09|354.89|357.09|354.89|357.09|354.89|356.98|354.78|0
1645151720000|2022-02-18 02:35:20|357.45|355.25|357.45|355.25|357.56|355.36|357.09|354.89|0
1645151730000|2022-02-18 02:35:30|357.56|355.36|358.04|355.84|358.04|355.84|357.56|355.36|0
1645151740000|2022-02-18 02:35:40|358.03|355.83|357.8|355.6|358.03|355.83|357.8|355.6|0
1645151750000|2022-02-18 02:35:50|357.92|355.72|357.8|355.6|357.92|355.72|357.8|355.6|0
1645151760000|2022-02-18 02:36:00|357.32|355.12|357.56|355.36|357.56|355.36|357.32|355.12|0
1645151770000|2022-02-18 02:36:10|357.32|355.12|357.8|355.6|357.8|355.6|357.32|355.12|0
1645151780000|2022-02-18 02:36:20|357.92|355.72|357.68|355.48|358.03|355.83|357.68|355.48|0
1645151790000|2022-02-18 02:36:30|357.92|355.72|357.45|355.25|357.92|355.72|357.32|355.12|0
1645151800000|2022-02-18 02:36:40|357.32|355.12|357.56|355.36|357.56|355.36|357.32|355.12|0
1645151810000|2022-02-18 02:36:50|357.32|355.12|357.32|355.12|357.32|355.12|357.32|355.12|0
1645151820000|2022-02-18 02:37:00|357.56|355.36|357.56|355.36|357.56|355.36|357.56|355.36|0
1645151830000|2022-02-18 02:37:10|357.32|355.12|357.32|355.12|357.32|355.12|357.09|354.89|0
1645151840000|2022-02-18 02:37:20|357.45|355.25|357.32|355.12|357.45|355.25|357.32|355.12|0
1645151850000|2022-02-18 02:37:30|357.56|355.36|357.56|355.36|357.56|355.36|357.45|355.25|0
1645151860000|2022-02-18 02:37:40|357.45|355.25|357.09|354.89|357.45|355.25|357.09|354.89|0
1645151870000|2022-02-18 02:37:50|357.21|355.01|357.09|354.89|357.21|355.01|357.09|354.89|0
1645151880000|2022-02-18 02:38:00|356.85|354.65|356.85|354.65|356.85|354.65|356.74|354.54|0
1645151890000|2022-02-18 02:38:10|357.09|354.89|357.09|354.89|357.09|354.89|357.09|354.89|0
1645151900000|2022-02-18 02:38:20|357.32|355.12|357.32|355.12|357.32|355.12|357.21|355.01|0
1645151910000|2022-02-18 02:38:30|357.21|355.01|357.21|355.01|357.32|355.12|357.21|355.01|0
1645151920000|2022-02-18 02:38:40|357.32|355.12|357.32|355.12|357.32|355.12|357.32|355.12|0
1645151930000|2022-02-18 02:38:50|357.56|355.36|357.56|355.36|357.56|355.36|357.56|355.36|0
1645151940000|2022-02-18 02:39:00|357.09|354.89|357.32|355.12|357.32|355.12|357.09|354.89|0
1645151950000|2022-02-18 02:39:10|357.09|354.89|357.32|355.12|357.45|355.25|357.09|354.89|0
1645151960000|2022-02-18 02:39:20|357.21|355.01|357.56|355.36|357.56|355.36|357.21|355.01|0
1645151970000|2022-02-18 02:39:30|357.32|355.12|357.56|355.36|357.56|355.36|357.32|355.12|0
1645151980000|2022-02-18 02:39:40|357.32|355.12|357.32|355.12|357.45|355.25|357.32|355.12|0
1645151990000|2022-02-18 02:39:50|357.21|355.01|358.74|356.54|358.74|356.54|356.85|354.65|0
1645152000000|2022-02-18 02:40:00|358.87|356.67|358.98|356.78|358.98|356.78|358.74|356.54|0
1645152010000|2022-02-18 02:40:10|359.22|357.02|359.22|357.02|359.22|357.02|359.22|357.02|0
1645152020000|2022-02-18 02:40:20|359.93|357.73|359.69|357.49|359.93|357.73|359.69|357.49|0
1645152030000|2022-02-18 02:40:30|359.93|357.73|360.17|357.97|360.17|357.97|359.93|357.73|0
1645152040000|2022-02-18 02:40:40|359.93|357.73|359.93|357.73|359.93|357.73|359.69|357.49|0
1645152050000|2022-02-18 02:40:50|359.69|357.49|360.17|357.97|360.17|357.97|359.69|357.49|0
1645152060000|2022-02-18 02:41:00|359.93|357.73|360.17|357.97|360.17|357.97|359.93|357.73|0
1645152070000|2022-02-18 02:41:10|360.4|358.2|360.4|358.2|360.4|358.2|360.4|358.2|0
1645152080000|2022-02-18 02:41:20|360.17|357.97|360.17|357.97|360.17|357.97|359.93|357.73|0
1645152090000|2022-02-18 02:41:30|359.93|357.73|359.69|357.49|359.93|357.73|359.69|357.49|0
1645152100000|2022-02-18 02:41:40|359.45|357.25|359.45|357.25|359.45|357.25|359.45|357.25|0
1645152110000|2022-02-18 02:41:50|359.22|357.02|359.93|357.73|359.93|357.73|359.22|357.02|0
1645152130000|2022-02-18 02:42:10|359.69|357.49|359.69|357.49|359.69|357.49|359.69|357.49|0
1645152140000|2022-02-18 02:42:20|359.93|357.73|359.93|357.73|360.05|357.85|359.93|357.73|0
1645152150000|2022-02-18 02:42:30|360.05|357.85|360.05|357.85|360.05|357.85|360.05|357.85|0
1645152160000|2022-02-18 02:42:40|360.16|357.96|359.93|357.73|360.16|357.96|359.93|357.73|0
1645152170000|2022-02-18 02:42:50|359.69|357.49|360.16|357.96|360.16|357.96|359.69|357.49|0
1645152180000|2022-02-18 02:43:00|360.4|358.2|360.4|358.2|360.4|358.2|360.4|358.2|0
1645152190000|2022-02-18 02:43:10|360.16|357.96|360.16|357.96|360.16|357.96|360.16|357.96|0
1645152200000|2022-02-18 02:43:20|359.69|357.49|359.69|357.49|359.69|357.49|359.69|357.49|0
1645152210000|2022-02-18 02:43:30|359.93|357.73|359.93|357.73|359.93|357.73|359.69|357.49|0
1645152220000|2022-02-18 02:43:40|359.81|357.61|358.74|356.54|359.81|357.61|358.74|356.54|0
1645152230000|2022-02-18 02:43:50|358.51|356.31|358.51|356.31|358.51|356.31|358.51|356.31|0
1645152240000|2022-02-18 02:44:00|358.74|356.54|358.03|355.83|358.74|356.54|358.03|355.83|0
1645152250000|2022-02-18 02:44:10|357.8|355.6|357.8|355.6|357.8|355.6|357.8|355.6|0
1645152260000|2022-02-18 02:44:20|357.56|355.36|357.56|355.36|357.56|355.36|357.56|355.36|0
1645152270000|2022-02-18 02:44:30|357.8|355.6|357.8|355.6|357.8|355.6|357.8|355.6|0
1645152280000|2022-02-18 02:44:40|357.56|355.36|357.56|355.36|357.56|355.36|357.56|355.36|0
1645152290000|2022-02-18 02:44:50|358.03|355.83|357.8|355.6|358.03|355.83|357.8|355.6|0
1645152310000|2022-02-18 02:45:10|357.92|355.72|357.8|355.6|357.92|355.72|357.8|355.6|0
1645152330000|2022-02-18 02:45:30|357.56|355.36|357.56|355.36|357.56|355.36|357.56|355.36|0
1645152340000|2022-02-18 02:45:40|357.8|355.6|357.8|355.6|357.8|355.6|357.8|355.6|0
1645152350000|2022-02-18 02:45:50|358.03|355.83|357.8|355.6|358.03|355.83|357.8|355.6|0
1645152360000|2022-02-18 02:46:00|358.03|355.83|357.8|355.6|358.03|355.83|357.8|355.6|0
1645152370000|2022-02-18 02:46:10|357.92|355.72|357.8|355.6|357.92|355.72|357.56|355.36|0
1645152380000|2022-02-18 02:46:20|357.56|355.36|357.8|355.6|357.8|355.6|357.56|355.36|0
1645152390000|2022-02-18 02:46:30|357.68|355.48|357.56|355.36|357.68|355.48|357.56|355.36|0
1645152400000|2022-02-18 02:46:40|358.03|355.83|357.8|355.6|358.03|355.83|357.8|355.6|0
1645152410000|2022-02-18 02:46:50|357.56|355.36|357.32|355.12|357.56|355.36|357.32|355.12|0
1645152420000|2022-02-18 02:47:00|357.56|355.36|357.32|355.12|357.56|355.36|357.32|355.12|0
1645152460000|2022-02-18 02:47:40|357.56|355.36|357.79|355.59|357.79|355.59|357.56|355.36|0
1645152470000|2022-02-18 02:47:50|357.92|355.72|358.03|355.83|358.03|355.83|357.92|355.72|0
1645152480000|2022-02-18 02:48:00|357.68|355.48|358.15|355.95|358.15|355.95|357.68|355.48|0
1645152490000|2022-02-18 02:48:10|358.03|355.83|358.27|356.07|358.27|356.07|358.03|355.83|0
1645152510000|2022-02-18 02:48:30|358.03|355.83|358.27|356.07|358.27|356.07|358.03|355.83|0
1645152520000|2022-02-18 02:48:40|358.5|356.3|358.27|356.07|358.5|356.3|358.27|356.07|0
1645152530000|2022-02-18 02:48:50|358.03|355.83|358.27|356.07|358.27|356.07|358.03|355.83|0
1645152540000|2022-02-18 02:49:00|358.03|355.83|358.27|356.07|358.27|356.07|358.03|355.83|0
1645152550000|2022-02-18 02:49:10|358.03|355.83|358.03|355.83|358.03|355.83|358.03|355.83|0
1645152560000|2022-02-18 02:49:20|358.27|356.07|358.27|356.07|358.27|356.07|358.27|356.07|0
1645152580000|2022-02-18 02:49:40|358.5|356.3|358.5|356.3|358.5|356.3|358.5|356.3|0
1645152590000|2022-02-18 02:49:50|358.27|356.07|359.45|357.25|359.45|357.25|358.27|356.07|0
1645152600000|2022-02-18 02:50:00|358.74|356.54|358.74|356.54|358.74|356.54|358.74|356.54|0
1645152610000|2022-02-18 02:50:10|358.27|356.07|358.98|356.78|359.21|357.01|358.27|356.07|0
1645152620000|2022-02-18 02:50:20|358.86|356.66|358.98|356.78|358.98|356.78|358.86|356.66|0
1645152630000|2022-02-18 02:50:30|359.45|357.25|359.21|357.01|359.45|357.25|359.1|356.9|0
1645152640000|2022-02-18 02:50:40|358.98|356.78|358.98|356.78|358.98|356.78|358.98|356.78|0
1645152650000|2022-02-18 02:50:50|358.74|356.54|358.5|356.3|358.98|356.78|358.5|356.3|0
1645152660000|2022-02-18 02:51:00|358.74|356.54|358.98|356.78|358.98|356.78|358.74|356.54|0
1645152670000|2022-02-18 02:51:10|359.21|357.01|359.21|357.01|359.21|357.01|359.21|357.01|0
1645152680000|2022-02-18 02:51:20|358.74|356.54|358.5|356.3|358.74|356.54|358.5|356.3|0
1645152690000|2022-02-18 02:51:30|358.27|356.07|358.74|356.54|358.74|356.54|358.27|356.07|0
1645152700000|2022-02-18 02:51:40|358.5|356.3|358.5|356.3|358.5|356.3|358.5|356.3|0
1645152720000|2022-02-18 02:52:00|358.27|356.07|358.74|356.54|358.74|356.54|358.27|356.07|0
1645152730000|2022-02-18 02:52:10|358.86|356.66|358.86|356.66|358.86|356.66|358.86|356.66|0
1645152740000|2022-02-18 02:52:20|358.74|356.54|358.74|356.54|358.74|356.54|358.74|356.54|0
1645152750000|2022-02-18 02:52:30|358.63|356.43|358.74|356.54|358.74|356.54|358.5|356.3|0
1645152760000|2022-02-18 02:52:40|358.5|356.3|358.03|355.83|358.74|356.54|358.03|355.83|0
1645152780000|2022-02-18 02:53:00|357.79|355.59|357.79|355.59|357.79|355.59|357.79|355.59|0
1645152790000|2022-02-18 02:53:10|357.32|355.12|357.56|355.36|357.56|355.36|357.32|355.12|0
1645152800000|2022-02-18 02:53:20|357.32|355.12|358.27|356.07|358.27|356.07|357.32|355.12|0
1645152810000|2022-02-18 02:53:30|358.03|355.83|358.39|356.19|358.39|356.19|358.03|355.83|0
1645152820000|2022-02-18 02:53:40|358.27|356.07|358.27|356.07|358.27|356.07|358.27|356.07|0
1645152830000|2022-02-18 02:53:50|358.39|356.19|358.5|356.3|358.5|356.3|358.27|356.07|0
1645152840000|2022-02-18 02:54:00|358.15|355.95|357.79|355.59|358.15|355.95|357.79|355.59|0
1645152850000|2022-02-18 02:54:10|358.15|355.95|358.03|355.83|358.27|356.07|358.03|355.83|0
1645152860000|2022-02-18 02:54:20|358.15|355.95|358.15|355.95|358.15|355.95|358.03|355.83|0
1645152870000|2022-02-18 02:54:30|358.27|356.07|357.79|355.59|358.27|356.07|357.79|355.59|0
1645152880000|2022-02-18 02:54:40|357.68|355.48|357.32|355.12|357.68|355.48|357.32|355.12|0
1645152890000|2022-02-18 02:54:50|357.08|354.88|357.32|355.12|357.32|355.12|357.08|354.88|0
1645152900000|2022-02-18 02:55:00|357.08|354.88|357.32|355.12|357.32|355.12|357.08|354.88|0
1645152910000|2022-02-18 02:55:10|357.56|355.36|357.79|355.59|357.79|355.59|357.56|355.36|0
1645152920000|2022-02-18 02:55:20|357.68|355.48|357.68|355.48|358.03|355.83|357.68|355.48|0
1645152930000|2022-02-18 02:55:30|357.56|355.36|357.79|355.59|357.79|355.59|357.56|355.36|0
1645152940000|2022-02-18 02:55:40|357.32|355.12|357.79|355.59|357.79|355.59|357.32|355.12|0
1645152960000|2022-02-18 02:56:00|357.32|355.12|357.79|355.59|357.79|355.59|357.32|355.12|0
1645152970000|2022-02-18 02:56:10|357.68|355.48|357.79|355.59|357.79|355.59|357.68|355.48|0
1645152980000|2022-02-18 02:56:20|358.03|355.83|358.03|355.83|358.03|355.83|358.03|355.83|0
1645152990000|2022-02-18 02:56:30|357.79|355.59|357.56|355.36|357.79|355.59|357.56|355.36|0
1645153000000|2022-02-18 02:56:40|357.68|355.48|357.32|355.12|357.68|355.48|357.32|355.12|0
1645153010000|2022-02-18 02:56:50|357.56|355.36|357.56|355.36|357.56|355.36|357.56|355.36|0
1645153020000|2022-02-18 02:57:00|357.32|355.12|356.97|354.77|357.32|355.12|356.97|354.77|0
1645153030000|2022-02-18 02:57:10|357.08|354.88|357.08|354.88|357.08|354.88|356.85|354.65|0
1645153040000|2022-02-18 02:57:20|356.85|354.65|356.61|354.41|356.85|354.65|356.61|354.41|0
1645153050000|2022-02-18 02:57:30|356.85|354.65|356.97|354.77|356.97|354.77|356.85|354.65|0
1645153060000|2022-02-18 02:57:40|356.85|354.65|356.97|354.77|356.97|354.77|356.85|354.65|0
1645153070000|2022-02-18 02:57:50|357.08|354.88|357.08|354.88|357.32|355.12|357.08|354.88|0
1645153080000|2022-02-18 02:58:00|356.85|354.65|356.85|354.65|356.97|354.77|356.85|354.65|0
1645153090000|2022-02-18 02:58:10|357.08|354.88|357.08|354.88|357.08|354.88|357.08|354.88|0
1645153100000|2022-02-18 02:58:20|356.85|354.65|357.44|355.24|357.56|355.36|356.85|354.65|0
1645153110000|2022-02-18 02:58:30|357.32|355.12|356.97|354.77|357.32|355.12|356.97|354.77|0
1645153120000|2022-02-18 02:58:40|357.08|354.88|357.08|354.88|357.08|354.88|357.08|354.88|0
1645153140000|2022-02-18 02:59:00|356.97|354.77|357.08|354.88|357.08|354.88|356.97|354.77|0
1645153160000|2022-02-18 02:59:20|356.85|354.65|356.14|353.94|356.85|354.65|356.14|353.94|0
1645153170000|2022-02-18 02:59:30|355.9|353.7|356.14|353.94|356.14|353.94|355.9|353.7|0
1645153180000|2022-02-18 02:59:40|356.37|354.17|356.37|354.17|356.37|354.17|356.37|354.17|0
1645153190000|2022-02-18 02:59:50|356.61|354.41|356.37|354.17|356.61|354.41|356.37|354.17|0
1645153200000|2022-02-18 03:00:00|356.14|353.94|356.14|353.94|356.14|353.94|356.14|353.94|0
1645153210000|2022-02-18 03:00:10|356.37|354.17|356.37|354.17|356.37|354.17|356.37|354.17|0
1645153220000|2022-02-18 03:00:20|356.61|354.41|356.61|354.41|356.61|354.41|356.37|354.17|0
1645153230000|2022-02-18 03:00:30|356.73|354.53|356.85|354.65|356.85|354.65|356.49|354.29|0
1645153240000|2022-02-18 03:00:40|356.84|354.64|356.61|354.41|356.84|354.64|356.61|354.41|0
1645153250000|2022-02-18 03:00:50|356.84|354.64|356.61|354.41|356.84|354.64|356.61|354.41|0
1645153270000|2022-02-18 03:01:10|356.84|354.64|356.84|354.64|356.84|354.64|356.84|354.64|0
1645153280000|2022-02-18 03:01:20|357.08|354.88|357.08|354.88|357.08|354.88|357.08|354.88|0
1645153290000|2022-02-18 03:01:30|357.44|355.24|357.55|355.35|357.55|355.35|357.32|355.12|0
1645153300000|2022-02-18 03:01:40|357.79|355.59|357.68|355.48|357.79|355.59|357.55|355.35|0
1645153310000|2022-02-18 03:01:50|357.55|355.35|357.79|355.59|357.79|355.59|357.55|355.35|0
1645153320000|2022-02-18 03:02:00|357.55|355.35|357.55|355.35|357.68|355.48|357.55|355.35|0
1645153330000|2022-02-18 03:02:10|357.44|355.24|357.55|355.35|357.55|355.35|357.44|355.24|0
1645153340000|2022-02-18 03:02:20|357.44|355.24|357.79|355.59|357.79|355.59|357.44|355.24|0
1645153350000|2022-02-18 03:02:30|357.68|355.48|357.79|355.59|357.79|355.59|357.68|355.48|0
1645153360000|2022-02-18 03:02:40|358.03|355.83|358.03|355.83|358.03|355.83|358.03|355.83|0
1645153370000|2022-02-18 03:02:50|357.91|355.71|357.79|355.59|357.91|355.71|357.79|355.59|0
1645153380000|2022-02-18 03:03:00|358.03|355.83|358.03|355.83|358.03|355.83|357.79|355.59|0
1645153390000|2022-02-18 03:03:10|358.26|356.06|358.26|356.06|358.26|356.06|358.26|356.06|0
1645153400000|2022-02-18 03:03:20|358.03|355.83|357.91|355.71|358.03|355.83|357.91|355.71|0
1645153410000|2022-02-18 03:03:30|357.79|355.59|357.79|355.59|358.03|355.83|357.79|355.59|0
1645153420000|2022-02-18 03:03:40|357.91|355.71|358.03|355.83|358.03|355.83|357.79|355.59|0
1645153430000|2022-02-18 03:03:50|357.79|355.59|357.79|355.59|357.79|355.59|357.79|355.59|0
1645153440000|2022-02-18 03:04:00|357.91|355.71|357.79|355.59|357.91|355.71|357.79|355.59|0
1645153450000|2022-02-18 03:04:10|357.55|355.35|357.55|355.35|357.55|355.35|357.55|355.35|0
1645153460000|2022-02-18 03:04:20|357.44|355.24|357.44|355.24|357.44|355.24|357.44|355.24|0
1645153470000|2022-02-18 03:04:30|357.32|355.12|357.32|355.12|357.32|355.12|357.08|354.88|0
1645153480000|2022-02-18 03:04:40|357.55|355.35|357.55|355.35|357.55|355.35|357.55|355.35|0
1645153500000|2022-02-18 03:05:00|357.79|355.59|357.79|355.59|357.79|355.59|357.79|355.59|0
1645153510000|2022-02-18 03:05:10|358.03|355.83|358.03|355.83|358.03|355.83|358.03|355.83|0
1645153540000|2022-02-18 03:05:40|357.79|355.59|357.79|355.59|357.79|355.59|357.79|355.59|0
1645153550000|2022-02-18 03:05:50|358.03|355.83|357.79|355.59|358.03|355.83|357.79|355.59|0
1645153560000|2022-02-18 03:06:00|357.91|355.71|358.5|356.3|358.5|356.3|357.91|355.71|0
1645153570000|2022-02-18 03:06:10|358.39|356.19|358.26|356.06|358.39|356.19|358.26|356.06|0
1645153580000|2022-02-18 03:06:20|357.79|355.59|357.79|355.59|357.79|355.59|357.79|355.59|0
1645153590000|2022-02-18 03:06:30|358.5|356.3|358.5|356.3|358.5|356.3|358.5|356.3|0
1645153600000|2022-02-18 03:06:40|358.26|356.06|358.26|356.06|358.26|356.06|358.26|356.06|0
1645153610000|2022-02-18 03:06:50|358.03|355.83|358.03|355.83|358.03|355.83|358.03|355.83|0
1645153620000|2022-02-18 03:07:00|358.26|356.06|358.74|356.54|358.74|356.54|358.26|356.06|0
1645153630000|2022-02-18 03:07:10|358.5|356.3|358.39|356.19|358.5|356.3|358.39|356.19|0
1645153640000|2022-02-18 03:07:20|358.5|356.3|358.39|356.19|358.5|356.3|358.39|356.19|0
1645153650000|2022-02-18 03:07:30|358.26|356.06|358.5|356.3|358.5|356.3|358.26|356.06|0
1645153660000|2022-02-18 03:07:40|358.26|356.06|358.5|356.3|358.5|356.3|358.26|356.06|0
1645153670000|2022-02-18 03:07:50|358.26|356.06|358.26|356.06|358.26|356.06|358.15|355.95|0
1645153680000|2022-02-18 03:08:00|358.03|355.83|358.03|355.83|358.03|355.83|358.03|355.83|0
1645153700000|2022-02-18 03:08:20|357.79|355.59|357.79|355.59|357.79|355.59|357.79|355.59|0
1645153710000|2022-02-18 03:08:30|358.03|355.83|357.91|355.71|358.03|355.83|357.91|355.71|0
1645153720000|2022-02-18 03:08:40|357.79|355.59|358.03|355.83|358.03|355.83|357.79|355.59|0
1645153750000|2022-02-18 03:09:10|357.79|355.59|357.55|355.35|357.79|355.59|357.55|355.35|0
1645153760000|2022-02-18 03:09:20|357.32|355.12|357.08|354.88|357.32|355.12|356.84|354.64|0
1645153770000|2022-02-18 03:09:30|356.84|354.64|356.61|354.41|356.84|354.64|356.61|354.41|0
1645153780000|2022-02-18 03:09:40|356.84|354.64|356.84|354.64|356.84|354.64|356.84|354.64|0
1645153790000|2022-02-18 03:09:50|356.61|354.41|356.37|354.17|356.61|354.41|356.37|354.17|0
1645153800000|2022-02-18 03:10:00|356.61|354.41|356.49|354.29|356.61|354.41|356.49|354.29|0
1645153810000|2022-02-18 03:10:10|356.84|354.64|357.08|354.88|357.08|354.88|356.73|354.53|0
1645153820000|2022-02-18 03:10:20|356.84|354.64|356.37|354.17|356.84|354.64|356.37|354.17|0
1645153830000|2022-02-18 03:10:30|356.49|354.29|355.19|352.99|356.49|354.29|355.19|352.99|0
1645153840000|2022-02-18 03:10:40|354.95|352.75|354.84|352.64|354.95|352.75|354.71|352.51|0
1645153850000|2022-02-18 03:10:50|354.95|352.75|354.95|352.75|354.95|352.75|354.95|352.75|0
1645153860000|2022-02-18 03:11:00|355.19|352.99|355.31|353.11|355.31|353.11|355.19|352.99|0
1645153870000|2022-02-18 03:11:10|355.66|353.46|355.42|353.22|355.66|353.46|355.42|353.22|0
1645153880000|2022-02-18 03:11:20|355.66|353.46|355.19|352.99|355.66|353.46|355.19|352.99|0
1645153900000|2022-02-18 03:11:40|354.95|352.75|354.95|352.75|354.95|352.75|354.95|352.75|0
1645153910000|2022-02-18 03:11:50|354.71|352.51|354.71|352.51|354.71|352.51|354.71|352.51|0
1645153920000|2022-02-18 03:12:00|354.48|352.28|354.36|352.16|354.71|352.51|354.36|352.16|0
1645153930000|2022-02-18 03:12:10|354.24|352.04|354.48|352.28|354.48|352.28|354.24|352.04|0
1645153940000|2022-02-18 03:12:20|354.71|352.51|354.48|352.28|354.71|352.51|354.48|352.28|0
1645153950000|2022-02-18 03:12:30|354.71|352.51|354.71|352.51|354.71|352.51|354.6|352.4|0
1645153960000|2022-02-18 03:12:40|354.48|352.28|354.48|352.28|354.48|352.28|354.48|352.28|0
1645153970000|2022-02-18 03:12:50|354.71|352.51|354.6|352.4|354.71|352.51|354.6|352.4|0
1645153980000|2022-02-18 03:13:00|354.71|352.51|355.19|352.99|355.19|352.99|354.71|352.51|0
1645153990000|2022-02-18 03:13:10|354.95|352.75|355.07|352.87|355.19|352.99|354.95|352.75|0
1645154000000|2022-02-18 03:13:20|354.95|352.75|355.07|352.87|355.07|352.87|354.95|352.75|0
1645154010000|2022-02-18 03:13:30|354.95|352.75|354.95|352.75|355.19|352.99|354.95|352.75|0
1645154020000|2022-02-18 03:13:40|355.19|352.99|354.95|352.75|355.19|352.99|354.95|352.75|0
1645154030000|2022-02-18 03:13:50|354.71|352.51|354.48|352.28|354.71|352.51|354.48|352.28|0
1645154040000|2022-02-18 03:14:00|354.6|352.4|354.6|352.4|354.6|352.4|354.6|352.4|0
1645154050000|2022-02-18 03:14:10|354.71|352.51|355.19|352.99|355.19|352.99|354.71|352.51|0
1645154060000|2022-02-18 03:14:20|354.95|352.75|354.6|352.4|354.95|352.75|354.6|352.4|0
1645154070000|2022-02-18 03:14:30|354.71|352.51|354.71|352.51|354.71|352.51|354.71|352.51|0
1645154080000|2022-02-18 03:14:40|354.6|352.4|354.24|352.04|354.6|352.4|354.24|352.04|0
1645154090000|2022-02-18 03:14:50|354|351.8|354|351.8|354|351.8|354|351.8|0
1645154100000|2022-02-18 03:15:00|353.77|351.57|353.77|351.57|354|351.8|353.77|351.57|0
1645154110000|2022-02-18 03:15:10|354|351.8|354|351.8|354|351.8|354|351.8|0
1645154130000|2022-02-18 03:15:30|354.24|352.04|354.24|352.04|354.24|352.04|354.24|352.04|0
1645154140000|2022-02-18 03:15:40|354.48|352.28|354.48|352.28|354.48|352.28|354.48|352.28|0
1645154150000|2022-02-18 03:15:50|354.36|352.16|354.48|352.28|354.48|352.28|354.24|352.04|0
1645154160000|2022-02-18 03:16:00|354.71|352.51|354.48|352.28|354.71|352.51|354.48|352.28|0
1645154170000|2022-02-18 03:16:10|354.24|352.04|354.71|352.51|354.71|352.51|354.24|352.04|0
1645154180000|2022-02-18 03:16:20|354.6|352.4|354.48|352.28|354.71|352.51|354.48|352.28|0
1645154190000|2022-02-18 03:16:30|354.71|352.51|354.48|352.28|354.71|352.51|354.48|352.28|0
1645154200000|2022-02-18 03:16:40|354.24|352.04|354.24|352.04|354.24|352.04|354.24|352.04|0
1645154210000|2022-02-18 03:16:50|354.48|352.28|354.36|352.16|354.48|352.28|354.36|352.16|0
1645154220000|2022-02-18 03:17:00|354.48|352.28|354.48|352.28|354.48|352.28|354.48|352.28|0
1645154230000|2022-02-18 03:17:10|354.21|352.01|354.21|352.01|354.21|352.01|354.21|352.01|0
1645154240000|2022-02-18 03:17:20|354.34|352.14|354.46|352.26|354.58|352.38|354.34|352.14|0
1645154250000|2022-02-18 03:17:30|354.34|352.14|354.1|351.9|354.34|352.14|354.1|351.9|0
1645154260000|2022-02-18 03:17:40|353.99|351.79|353.63|351.43|353.99|351.79|353.63|351.43|0
1645154270000|2022-02-18 03:17:50|353.39|351.19|353.39|351.19|353.39|351.19|353.39|351.19|0
1645154280000|2022-02-18 03:18:00|353.28|351.08|353.16|350.96|353.39|351.19|353.16|350.96|0
1645154290000|2022-02-18 03:18:10|352.92|350.72|352.92|350.72|352.92|350.72|352.92|350.72|0
1645154300000|2022-02-18 03:18:20|353.16|350.96|353.16|350.96|353.16|350.96|353.16|350.96|0
1645154310000|2022-02-18 03:18:30|353.04|350.84|353.39|351.19|353.39|351.19|353.04|350.84|0
1645154320000|2022-02-18 03:18:40|353.63|351.43|353.87|351.67|353.87|351.67|353.63|351.43|0
1645154330000|2022-02-18 03:18:50|353.63|351.43|353.39|351.19|353.87|351.67|353.39|351.19|0
1645154340000|2022-02-18 03:19:00|353.16|350.96|353.39|351.19|353.39|351.19|353.16|350.96|0
1645154350000|2022-02-18 03:19:10|353.28|351.08|353.16|350.96|353.39|351.19|353.16|350.96|0
1645154360000|2022-02-18 03:19:20|353.39|351.19|353.87|351.67|353.87|351.67|353.39|351.19|0
1645154370000|2022-02-18 03:19:30|353.63|351.43|353.63|351.43|353.63|351.43|353.63|351.43|0
1645154380000|2022-02-18 03:19:40|353.39|351.19|353.63|351.43|353.63|351.43|353.39|351.19|0
1645154390000|2022-02-18 03:19:50|353.39|351.19|353.63|351.43|353.63|351.43|353.39|351.19|0
1645154400000|2022-02-18 03:20:00|353.87|351.67|353.87|351.67|353.87|351.67|353.63|351.43|0
1645154410000|2022-02-18 03:20:10|353.63|351.43|353.63|351.43|353.87|351.67|353.63|351.43|0
1645154430000|2022-02-18 03:20:30|353.87|351.67|353.87|351.67|353.87|351.67|353.63|351.43|0
1645154450000|2022-02-18 03:20:50|354.1|351.9|354.1|351.9|354.1|351.9|354.1|351.9|0
1645154460000|2022-02-18 03:21:00|354.23|352.03|354.23|352.03|354.23|352.03|354.23|352.03|0
1645154470000|2022-02-18 03:21:10|354.34|352.14|354.34|352.14|354.34|352.14|354.23|352.03|0
1645154480000|2022-02-18 03:21:20|354.23|352.03|354.1|351.9|354.23|352.03|354.1|351.9|0
1645154490000|2022-02-18 03:21:30|353.99|351.79|353.99|351.79|353.99|351.79|353.99|351.79|0
1645154500000|2022-02-18 03:21:40|353.87|351.67|353.87|351.67|353.87|351.67|353.87|351.67|0
1645154510000|2022-02-18 03:21:50|353.99|351.79|353.99|351.79|353.99|351.79|353.99|351.79|0
1645154520000|2022-02-18 03:22:00|353.87|351.67|353.87|351.67|353.87|351.67|353.63|351.43|0
1645154550000|2022-02-18 03:22:30|353.63|351.43|353.63|351.43|353.63|351.43|353.39|351.19|0
1645154560000|2022-02-18 03:22:40|353.87|351.67|353.87|351.67|353.87|351.67|353.87|351.67|0
1645154570000|2022-02-18 03:22:50|353.99|351.79|354.1|351.9|354.1|351.9|353.99|351.79|0
1645154580000|2022-02-18 03:23:00|354.34|352.14|354.58|352.38|354.58|352.38|354.34|352.14|0
1645154590000|2022-02-18 03:23:10|354.81|352.61|354.7|352.5|354.81|352.61|354.58|352.38|0
1645154600000|2022-02-18 03:23:20|354.81|352.61|354.81|352.61|354.81|352.61|354.58|352.38|0
1645154610000|2022-02-18 03:23:30|354.7|352.5|354.81|352.61|355.05|352.85|354.7|352.5|0
1645154620000|2022-02-18 03:23:40|355.05|352.85|355.05|352.85|355.05|352.85|355.05|352.85|0
1645154640000|2022-02-18 03:24:00|354.81|352.61|354.81|352.61|354.81|352.61|354.58|352.38|0
1645154650000|2022-02-18 03:24:10|354.58|352.38|354.58|352.38|354.58|352.38|354.58|352.38|0
1645154680000|2022-02-18 03:24:40|354.34|352.14|354.34|352.14|354.34|352.14|354.34|352.14|0
1645154700000|2022-02-18 03:25:00|354.22|352.02|354.34|352.14|354.34|352.14|354.22|352.02|0
1645154710000|2022-02-18 03:25:10|354.1|351.9|354.1|351.9|354.1|351.9|353.99|351.79|0
1645154720000|2022-02-18 03:25:20|353.99|351.79|353.87|351.67|353.99|351.79|353.87|351.67|0
1645154730000|2022-02-18 03:25:30|353.75|351.55|353.75|351.55|353.75|351.55|353.75|351.55|0
1645154740000|2022-02-18 03:25:40|353.63|351.43|353.39|351.19|353.63|351.43|353.39|351.19|0
1645154750000|2022-02-18 03:25:50|353.52|351.32|353.39|351.19|353.52|351.32|353.39|351.19|0
1645154760000|2022-02-18 03:26:00|353.16|350.96|353.16|350.96|353.16|350.96|353.16|350.96|0
1645154780000|2022-02-18 03:26:20|353.39|351.19|353.63|351.43|353.63|351.43|353.39|351.19|0
1645154790000|2022-02-18 03:26:30|353.87|351.67|353.63|351.43|353.87|351.67|353.63|351.43|0
1645154800000|2022-02-18 03:26:40|353.87|351.67|353.87|351.67|353.87|351.67|353.87|351.67|0
1645154810000|2022-02-18 03:26:50|353.63|351.43|353.63|351.43|353.63|351.43|353.63|351.43|0
1645154820000|2022-02-18 03:27:00|353.87|351.67|353.63|351.43|353.87|351.67|353.63|351.43|0
1645154830000|2022-02-18 03:27:10|353.39|351.19|353.39|351.19|353.39|351.19|353.39|351.19|0
1645154840000|2022-02-18 03:27:20|353.16|350.96|353.28|351.08|353.28|351.08|353.16|350.96|0
1645154850000|2022-02-18 03:27:30|353.39|351.19|353.16|350.96|353.39|351.19|353.16|350.96|0
1645154860000|2022-02-18 03:27:40|353.04|350.84|353.04|350.84|353.04|350.84|353.04|350.84|0
1645154870000|2022-02-18 03:27:50|352.92|350.72|352.92|350.72|352.92|350.72|352.92|350.72|0
1645154890000|2022-02-18 03:28:10|352.21|350.01|352.21|350.01|352.21|350.01|352.21|350.01|0
1645154900000|2022-02-18 03:28:20|351.97|349.77|351.74|349.54|352.21|350.01|351.74|349.54|0
1645154910000|2022-02-18 03:28:30|351.39|349.19|351.39|349.19|351.5|349.3|351.27|349.07|0
1645154920000|2022-02-18 03:28:40|350.79|348.59|350.79|348.59|351.03|348.83|350.79|348.59|0
1645154930000|2022-02-18 03:28:50|351.03|348.83|350.79|348.59|351.03|348.83|350.79|348.59|0
1645154940000|2022-02-18 03:29:00|350.66|348.46|350.66|348.46|350.66|348.46|350.66|348.46|0
1645154950000|2022-02-18 03:29:10|351.02|348.82|350.89|348.69|351.02|348.82|350.89|348.69|0
1645154960000|2022-02-18 03:29:20|350.42|348.22|350.42|348.22|350.42|348.22|350.42|348.22|0
1645154970000|2022-02-18 03:29:30|350.89|348.69|350.66|348.46|350.89|348.69|350.66|348.46|0
1645154990000|2022-02-18 03:29:50|350.54|348.34|350.18|347.98|350.54|348.34|350.18|347.98|0
1645155000000|2022-02-18 03:30:00|350.42|348.22|350.18|347.98|350.42|348.22|350.18|347.98|0
1645155010000|2022-02-18 03:30:10|350.42|348.22|350.66|348.46|350.66|348.46|350.42|348.22|0
1645155020000|2022-02-18 03:30:20|350.42|348.22|350.66|348.46|350.66|348.46|350.18|347.98|0
1645155030000|2022-02-18 03:30:30|350.42|348.22|350.42|348.22|350.42|348.22|350.42|348.22|0
1645155040000|2022-02-18 03:30:40|350.66|348.46|350.42|348.22|350.66|348.46|350.42|348.22|0
1645155050000|2022-02-18 03:30:50|350.66|348.46|350.42|348.22|350.66|348.46|350.42|348.22|0
1645155060000|2022-02-18 03:31:00|350.18|347.98|350.66|348.46|350.66|348.46|350.18|347.98|0
1645155080000|2022-02-18 03:31:20|350.42|348.22|350.42|348.22|350.66|348.46|350.42|348.22|0
1645155090000|2022-02-18 03:31:30|350.66|348.46|350.18|347.98|350.66|348.46|350.18|347.98|0
1645155100000|2022-02-18 03:31:40|350.42|348.22|350.42|348.22|350.42|348.22|350.42|348.22|0
1645155110000|2022-02-18 03:31:50|350.18|347.98|350.18|347.98|350.18|347.98|350.18|347.98|0
1645155120000|2022-02-18 03:32:00|350.42|348.22|350.66|348.46|350.66|348.46|350.42|348.22|0
1645155130000|2022-02-18 03:32:10|350.65|348.45|350.89|348.69|350.89|348.69|350.65|348.45|0
1645155140000|2022-02-18 03:32:20|350.65|348.45|350.65|348.45|350.65|348.45|350.65|348.45|0
1645155150000|2022-02-18 03:32:30|350.54|348.34|350.42|348.22|350.54|348.34|350.42|348.22|0
1645155160000|2022-02-18 03:32:40|350.18|347.98|350.18|347.98|350.18|347.98|350.18|347.98|0
1645155180000|2022-02-18 03:33:00|350.42|348.22|350.42|348.22|350.42|348.22|350.42|348.22|0
1645155190000|2022-02-18 03:33:10|350.18|347.98|350.42|348.22|350.42|348.22|350.18|347.98|0
1645155200000|2022-02-18 03:33:20|350.54|348.34|350.42|348.22|350.54|348.34|350.42|348.22|0
1645155220000|2022-02-18 03:33:40|350.65|348.45|351.13|348.93|351.13|348.93|350.65|348.45|0
1645155230000|2022-02-18 03:33:50|350.89|348.69|351.25|349.05|351.25|349.05|350.89|348.69|0
1645155240000|2022-02-18 03:34:00|350.89|348.69|351.13|348.93|351.13|348.93|350.89|348.69|0
1645155250000|2022-02-18 03:34:10|351.36|349.16|351.6|349.4|351.6|349.4|351.36|349.16|0
1645155260000|2022-02-18 03:34:20|351.72|349.52|351.6|349.4|351.72|349.52|351.6|349.4|0
1645155270000|2022-02-18 03:34:30|351.84|349.64|351.84|349.64|351.84|349.64|351.84|349.64|0
1645155280000|2022-02-18 03:34:40|351.6|349.4|351.6|349.4|351.6|349.4|351.6|349.4|0
1645155290000|2022-02-18 03:34:50|351.84|349.64|352.07|349.87|352.07|349.87|351.84|349.64|0
1645155300000|2022-02-18 03:35:00|352.2|350|351.96|349.76|352.2|350|351.96|349.76|0
1645155310000|2022-02-18 03:35:10|351.84|349.64|351.84|349.64|351.84|349.64|351.84|349.64|0
1645155320000|2022-02-18 03:35:20|352.07|349.87|352.07|349.87|352.07|349.87|352.07|349.87|0
1645155330000|2022-02-18 03:35:30|351.84|349.64|351.84|349.64|351.84|349.64|351.84|349.64|0
1645155340000|2022-02-18 03:35:40|351.6|349.4|351.13|348.93|351.6|349.4|351.13|348.93|0
1645155350000|2022-02-18 03:35:50|351.25|349.05|351.13|348.93|351.25|349.05|351.13|348.93|0
1645155360000|2022-02-18 03:36:00|350.89|348.69|351.13|348.93|351.13|348.93|350.89|348.69|0
1645155370000|2022-02-18 03:36:10|351.36|349.16|351.36|349.16|351.36|349.16|351.36|349.16|0
1645155380000|2022-02-18 03:36:20|351.13|348.93|351.13|348.93|351.25|349.05|351.13|348.93|0
1645155390000|2022-02-18 03:36:30|351.36|349.16|351.6|349.4|351.6|349.4|351.36|349.16|0
1645155400000|2022-02-18 03:36:40|352.07|349.87|352.07|349.87|352.07|349.87|352.07|349.87|0
1645155410000|2022-02-18 03:36:50|352.31|350.11|352.31|350.11|352.54|350.34|352.31|350.11|0
1645155420000|2022-02-18 03:37:00|352.07|349.87|351.84|349.64|352.07|349.87|351.84|349.64|0
1645155430000|2022-02-18 03:37:10|351.6|349.4|351.6|349.4|351.6|349.4|351.6|349.4|0
1645155440000|2022-02-18 03:37:20|351.84|349.64|351.84|349.64|351.84|349.64|351.84|349.64|0
1645155450000|2022-02-18 03:37:30|352.07|349.87|352.07|349.87|352.07|349.87|352.07|349.87|0
1645155460000|2022-02-18 03:37:40|352.31|350.11|351.96|349.76|352.31|350.11|351.96|349.76|0
1645155470000|2022-02-18 03:37:50|352.07|349.87|351.84|349.64|352.07|349.87|351.84|349.64|0
1645155500000|2022-02-18 03:38:20|351.6|349.4|351.36|349.16|351.6|349.4|351.36|349.16|0
1645155510000|2022-02-18 03:38:30|351.6|349.4|351.36|349.16|351.6|349.4|351.36|349.16|0
1645155520000|2022-02-18 03:38:40|350.89|348.69|351.36|349.16|351.36|349.16|350.89|348.69|0
1645155530000|2022-02-18 03:38:50|351.13|348.93|351.13|348.93|351.13|348.93|351.13|348.93|0
1645155550000|2022-02-18 03:39:10|351.36|349.16|351.36|349.16|351.36|349.16|351.36|349.16|0
1645155560000|2022-02-18 03:39:20|351.83|349.63|351.83|349.63|351.83|349.63|351.6|349.4|0
1645155570000|2022-02-18 03:39:30|351.96|349.76|352.31|350.11|352.31|350.11|351.96|349.76|0
1645155580000|2022-02-18 03:39:40|352.19|349.99|352.19|349.99|352.19|349.99|352.19|349.99|0
1645155590000|2022-02-18 03:39:50|352.43|350.23|352.78|350.58|352.78|350.58|352.31|350.11|0
1645155600000|2022-02-18 03:40:00|352.9|350.7|352.9|350.7|352.9|350.7|352.9|350.7|0
1645155610000|2022-02-18 03:40:10|352.78|350.58|352.78|350.58|352.78|350.58|352.78|350.58|0
1645155620000|2022-02-18 03:40:20|352.54|350.34|353.02|350.82|353.02|350.82|352.54|350.34|0
1645155630000|2022-02-18 03:40:30|353.25|351.05|352.9|350.7|353.25|351.05|352.9|350.7|0
1645155640000|2022-02-18 03:40:40|352.78|350.58|353.02|350.82|353.02|350.82|352.78|350.58|0
1645155650000|2022-02-18 03:40:50|353.14|350.94|352.78|350.58|353.14|350.94|352.78|350.58|0
1645155660000|2022-02-18 03:41:00|352.54|350.34|352.54|350.34|352.54|350.34|352.54|350.34|0
1645155670000|2022-02-18 03:41:10|352.78|350.58|352.78|350.58|352.78|350.58|352.78|350.58|0
1645155690000|2022-02-18 03:41:30|352.67|350.47|352.43|350.23|352.67|350.47|352.43|350.23|0
1645155700000|2022-02-18 03:41:40|352.31|350.11|352.19|349.99|352.31|350.11|352.19|349.99|0
1645155710000|2022-02-18 03:41:50|352.31|350.11|352.31|350.11|352.31|350.11|352.31|350.11|0
1645155730000|2022-02-18 03:42:10|352.19|349.99|352.31|350.11|352.31|350.11|352.07|349.87|0
1645155740000|2022-02-18 03:42:20|352.43|350.23|352.43|350.23|352.43|350.23|352.43|350.23|0
1645155750000|2022-02-18 03:42:30|352.54|350.34|352.19|349.99|352.54|350.34|352.19|349.99|0
1645155760000|2022-02-18 03:42:40|352.07|349.87|351.6|349.4|352.07|349.87|351.6|349.4|0
1645155780000|2022-02-18 03:43:00|351.36|349.16|351.36|349.16|351.36|349.16|351.36|349.16|0
1645155790000|2022-02-18 03:43:10|352.67|350.47|352.67|350.47|352.67|350.47|352.67|350.47|0
1645155800000|2022-02-18 03:43:20|352.78|350.58|352.54|350.34|352.78|350.58|352.54|350.34|0
1645155810000|2022-02-18 03:43:30|352.31|350.11|352.31|350.11|352.31|350.11|352.31|350.11|0
1645155820000|2022-02-18 03:43:40|352.43|350.23|352.54|350.34|352.54|350.34|352.31|350.11|0
1645155830000|2022-02-18 03:43:50|351.96|349.76|351.6|349.4|351.96|349.76|351.6|349.4|0
1645155840000|2022-02-18 03:44:00|351.83|349.63|351.83|349.63|352.31|350.11|351.83|349.63|0
1645155850000|2022-02-18 03:44:10|352.07|349.87|352.07|349.87|352.07|349.87|352.07|349.87|0
1645155860000|2022-02-18 03:44:20|352.31|350.11|352.31|350.11|352.78|350.58|352.31|350.11|0
1645155870000|2022-02-18 03:44:30|352.78|350.58|352.54|350.34|352.78|350.58|352.54|350.34|0
1645155880000|2022-02-18 03:44:40|352.31|350.11|352.19|349.99|352.54|350.34|352.19|349.99|0
1645155890000|2022-02-18 03:44:50|351.83|349.63|351.72|349.52|351.83|349.63|351.72|349.52|0
1645155900000|2022-02-18 03:45:00|351.6|349.4|351.83|349.63|351.83|349.63|351.6|349.4|0
1645155920000|2022-02-18 03:45:20|352.07|349.87|352.31|350.11|352.31|350.11|352.07|349.87|0
1645155930000|2022-02-18 03:45:30|352.07|349.87|352.54|350.34|352.54|350.34|352.07|349.87|0
1645155940000|2022-02-18 03:45:40|352.43|350.23|352.43|350.23|352.43|350.23|352.43|350.23|0
1645155950000|2022-02-18 03:45:50|352.54|350.34|352.19|349.99|352.54|350.34|352.19|349.99|0
1645155960000|2022-02-18 03:46:00|352.07|349.87|352.19|349.99|352.19|349.99|352.07|349.87|0
1645155970000|2022-02-18 03:46:10|352.31|350.11|352.31|350.11|352.31|350.11|352.19|349.99|0
1645155980000|2022-02-18 03:46:20|352.54|350.34|351.83|349.63|352.54|350.34|351.83|349.63|0
1645155990000|2022-02-18 03:46:30|352.07|349.87|352.31|350.11|352.31|350.11|351.96|349.76|0
1645156000000|2022-02-18 03:46:40|351.83|349.63|351.72|349.52|351.83|349.63|351.6|349.4|0
1645156010000|2022-02-18 03:46:50|351.6|349.4|351.36|349.16|351.6|349.4|351.36|349.16|0
1645156020000|2022-02-18 03:47:00|351.6|349.4|351.36|349.16|351.6|349.4|351.36|349.16|0
1645156030000|2022-02-18 03:47:10|351.48|349.28|351.6|349.4|351.6|349.4|351.36|349.16|0
1645156040000|2022-02-18 03:47:20|351.36|349.16|351.12|348.92|351.36|349.16|351.12|348.92|0
1645156050000|2022-02-18 03:47:30|351.01|348.81|351.12|348.92|351.12|348.92|351.01|348.81|0
1645156060000|2022-02-18 03:47:40|350.89|348.69|351.36|349.16|351.36|349.16|350.89|348.69|0
1645156070000|2022-02-18 03:47:50|351.25|349.05|351.25|349.05|351.25|349.05|351.25|349.05|0
1645156080000|2022-02-18 03:48:00|351.36|349.16|350.89|348.69|351.36|349.16|350.89|348.69|0
1645156120000|2022-02-18 03:48:40|350.65|348.45|350.41|348.21|350.65|348.45|350.41|348.21|0
1645156140000|2022-02-18 03:49:00|350.54|348.34|348.76|346.56|350.65|348.45|348.76|346.56|0
1645156150000|2022-02-18 03:49:10|349.12|346.92|349.47|347.27|349.47|347.27|349|346.8|0
1645156160000|2022-02-18 03:49:20|349.36|347.16|349.71|347.51|349.71|347.51|349.23|347.03|0
1645156170000|2022-02-18 03:49:30|349.47|347.27|349.23|347.03|349.47|347.27|349.23|347.03|0
1645156180000|2022-02-18 03:49:40|348.29|346.09|348.29|346.09|348.29|346.09|348.29|346.09|0
1645156190000|2022-02-18 03:49:50|348.41|346.21|348.65|346.45|348.65|346.45|348.41|346.21|0
1645156200000|2022-02-18 03:50:00|348.76|346.56|348.65|346.45|348.76|346.56|348.52|346.32|0
1645156210000|2022-02-18 03:50:10|348.52|346.32|348.65|346.45|348.65|346.45|348.52|346.32|0
1645156220000|2022-02-18 03:50:20|348.76|346.56|348.52|346.32|348.76|346.56|348.52|346.32|0
1645156230000|2022-02-18 03:50:30|349|346.8|348.76|346.56|349|346.8|348.76|346.56|0
1645156240000|2022-02-18 03:50:40|348.52|346.32|348.52|346.32|348.52|346.32|348.52|346.32|0
1645156250000|2022-02-18 03:50:50|348.76|346.56|349.23|347.03|349.23|347.03|348.76|346.56|0
1645156260000|2022-02-18 03:51:00|349.7|347.5|349.7|347.5|349.94|347.74|349.7|347.5|0
1645156270000|2022-02-18 03:51:10|349.94|347.74|349.94|347.74|349.94|347.74|349.94|347.74|0
1645156280000|2022-02-18 03:51:20|349.83|347.63|350.18|347.98|350.18|347.98|349.83|347.63|0
1645156290000|2022-02-18 03:51:30|350.3|348.1|350.41|348.21|350.65|348.45|350.3|348.1|0
1645156300000|2022-02-18 03:51:40|350.65|348.45|350.65|348.45|350.65|348.45|350.65|348.45|0
1645156310000|2022-02-18 03:51:50|350.41|348.21|350.54|348.34|350.54|348.34|350.41|348.21|0
1645156320000|2022-02-18 03:52:00|350.65|348.45|350.77|348.57|350.77|348.57|350.54|348.34|0
1645156330000|2022-02-18 03:52:10|350.65|348.45|350.89|348.69|350.89|348.69|350.65|348.45|0
1645156360000|2022-02-18 03:52:40|351.01|348.81|351.01|348.81|351.01|348.81|351.01|348.81|0
1645156370000|2022-02-18 03:52:50|351.12|348.92|350.89|348.69|351.12|348.92|350.89|348.69|0
1645156390000|2022-02-18 03:53:10|350.65|348.45|350.65|348.45|350.65|348.45|350.65|348.45|0
1645156400000|2022-02-18 03:53:20|350.54|348.34|350.65|348.45|350.65|348.45|350.41|348.21|0
1645156410000|2022-02-18 03:53:30|350.89|348.69|350.65|348.45|350.89|348.69|350.65|348.45|0
1645156430000|2022-02-18 03:53:50|350.41|348.21|350.41|348.21|350.41|348.21|350.41|348.21|0
1645156440000|2022-02-18 03:54:00|350.18|347.98|350.41|348.21|350.41|348.21|350.18|347.98|0
1645156460000|2022-02-18 03:54:20|350.65|348.45|350.65|348.45|350.65|348.45|350.65|348.45|0
1645156480000|2022-02-18 03:54:40|350.77|348.57|350.41|348.21|350.77|348.57|350.41|348.21|0
1645156500000|2022-02-18 03:55:00|350.3|348.1|350.3|348.1|350.3|348.1|350.3|348.1|0
1645156510000|2022-02-18 03:55:10|350.41|348.21|350.41|348.21|350.41|348.21|350.41|348.21|0
1645156520000|2022-02-18 03:55:20|350.65|348.45|350.54|348.34|350.65|348.45|350.54|348.34|0
1645156530000|2022-02-18 03:55:30|350.41|348.21|350.54|348.34|350.54|348.34|350.41|348.21|0
1645156540000|2022-02-18 03:55:40|350.65|348.45|350.65|348.45|350.88|348.68|350.65|348.45|0
1645156550000|2022-02-18 03:55:50|350.77|348.57|350.88|348.68|350.88|348.68|350.65|348.45|0
1645156560000|2022-02-18 03:56:00|351.01|348.81|351.01|348.81|351.01|348.81|351.01|348.81|0
1645156570000|2022-02-18 03:56:10|351.12|348.92|350.88|348.68|351.12|348.92|350.88|348.68|0
1645156580000|2022-02-18 03:56:20|351.12|348.92|351.01|348.81|351.12|348.92|350.88|348.68|0
1645156590000|2022-02-18 03:56:30|351.12|348.92|350.88|348.68|351.12|348.92|350.88|348.68|0
1645156600000|2022-02-18 03:56:40|350.77|348.57|350.65|348.45|350.77|348.57|350.65|348.45|0
1645156610000|2022-02-18 03:56:50|350.77|348.57|350.88|348.68|350.88|348.68|350.77|348.57|0
1645156620000|2022-02-18 03:57:00|351.12|348.92|351.12|348.92|351.12|348.92|351.12|348.92|0
1645156630000|2022-02-18 03:57:10|351.36|349.16|351.59|349.39|351.59|349.39|351.12|348.92|0
1645156640000|2022-02-18 03:57:20|351.83|349.63|351.83|349.63|351.83|349.63|351.83|349.63|0
1645156660000|2022-02-18 03:57:40|352.07|349.87|352.07|349.87|352.07|349.87|352.07|349.87|0
1645156670000|2022-02-18 03:57:50|352.19|349.99|352.07|349.87|352.19|349.99|352.07|349.87|0
1645156690000|2022-02-18 03:58:10|351.83|349.63|351.83|349.63|351.83|349.63|351.83|349.63|0
1645156700000|2022-02-18 03:58:20|351.48|349.28|351.36|349.16|351.48|349.28|351.36|349.16|0
1645156710000|2022-02-18 03:58:30|351.48|349.28|351.36|349.16|351.48|349.28|351.36|349.16|0
1645156720000|2022-02-18 03:58:40|351.83|349.63|351.83|349.63|351.83|349.63|351.83|349.63|0
1645156770000|2022-02-18 03:59:30|351.59|349.39|351.59|349.39|351.59|349.39|351.36|349.16|0
1645156780000|2022-02-18 03:59:40|351.83|349.63|351.59|349.39|351.83|349.63|351.59|349.39|0
1645156800000|2022-02-18 04:00:00|351.83|349.63|351.12|348.92|351.83|349.63|351.12|348.92|0
1645156810000|2022-02-18 04:00:10|350.88|348.68|351.36|349.16|351.36|349.16|350.88|348.68|0
1645156820000|2022-02-18 04:00:20|351.24|349.04|351.01|348.81|351.24|349.04|351.01|348.81|0
1645156830000|2022-02-18 04:00:30|350.88|348.68|350.77|348.57|350.88|348.68|350.77|348.57|0
1645156840000|2022-02-18 04:00:40|350.65|348.45|350.65|348.45|350.65|348.45|350.65|348.45|0
1645156850000|2022-02-18 04:00:50|350.77|348.57|350.41|348.21|350.88|348.68|350.41|348.21|0
1645156860000|2022-02-18 04:01:00|350.17|347.97|349.94|347.74|350.17|347.97|349.94|347.74|0
1645156870000|2022-02-18 04:01:10|350.17|347.97|350.06|347.86|350.41|348.21|350.06|347.86|0
1645156880000|2022-02-18 04:01:20|350.17|347.97|349.47|347.27|350.17|347.97|349.47|347.27|0
1645156890000|2022-02-18 04:01:30|349.7|347.5|349.23|347.03|349.7|347.5|349.23|347.03|0
1645156900000|2022-02-18 04:01:40|349.12|346.92|348.99|346.79|349.12|346.92|348.99|346.79|0
1645156910000|2022-02-18 04:01:50|349.23|347.03|349.23|347.03|349.23|347.03|349.23|347.03|0
1645156920000|2022-02-18 04:02:00|348.88|346.68|348.76|346.56|348.88|346.68|348.76|346.56|0
1645156930000|2022-02-18 04:02:10|348.99|346.79|348.99|346.79|348.99|346.79|348.88|346.68|0
1645156940000|2022-02-18 04:02:20|348.88|346.68|348.76|346.56|348.88|346.68|348.76|346.56|0
1645156950000|2022-02-18 04:02:30|348.64|346.44|348.52|346.32|348.64|346.44|348.52|346.32|0
1645156960000|2022-02-18 04:02:40|348.29|346.09|347.94|345.74|348.29|346.09|347.94|345.74|0
1645156970000|2022-02-18 04:02:50|348.05|345.85|348.64|346.44|348.76|346.56|348.05|345.85|0
1645156980000|2022-02-18 04:03:00|348.76|346.56|348.52|346.32|348.76|346.56|348.52|346.32|0
1645156990000|2022-02-18 04:03:10|348.29|346.09|348.29|346.09|348.29|346.09|348.29|346.09|0
1645157000000|2022-02-18 04:03:20|348.17|345.97|348.52|346.32|348.52|346.32|348.17|345.97|0
1645157010000|2022-02-18 04:03:30|348.17|345.97|348.41|346.21|348.52|346.32|348.17|345.97|0
1645157020000|2022-02-18 04:03:40|348.52|346.32|348.52|346.32|348.64|346.44|348.52|346.32|0
1645157030000|2022-02-18 04:03:50|348.64|346.44|348.28|346.08|348.76|346.56|348.28|346.08|0
1645157040000|2022-02-18 04:04:00|348.64|346.44|348.76|346.56|348.76|346.56|348.64|346.44|0
1645157050000|2022-02-18 04:04:10|348.52|346.32|348.64|346.44|348.64|346.44|348.52|346.32|0
1645157060000|2022-02-18 04:04:20|348.52|346.32|348.99|346.79|348.99|346.79|348.52|346.32|0
1645157070000|2022-02-18 04:04:30|349.23|347.03|348.76|346.56|349.23|347.03|348.76|346.56|0
1645157090000|2022-02-18 04:04:50|348.88|346.68|348.99|346.79|348.99|346.79|348.88|346.68|0
1645157110000|2022-02-18 04:05:10|348.76|346.56|348.76|346.56|348.76|346.56|348.76|346.56|0
1645157150000|2022-02-18 04:05:50|348.99|346.79|349.46|347.26|349.46|347.26|348.99|346.79|0
1645157160000|2022-02-18 04:06:00|349.23|347.03|349.23|347.03|349.23|347.03|349.23|347.03|0
1645157170000|2022-02-18 04:06:10|349.12|346.92|349.12|346.92|349.23|347.03|349.12|346.92|0
1645157180000|2022-02-18 04:06:20|348.99|346.79|349.46|347.26|349.46|347.26|348.99|346.79|0
1645157190000|2022-02-18 04:06:30|349.23|347.03|349.35|347.15|349.35|347.15|349.23|347.03|0
1645157200000|2022-02-18 04:06:40|349.46|347.26|349.46|347.26|349.46|347.26|349.46|347.26|0
1645157210000|2022-02-18 04:06:50|349.35|347.15|349.23|347.03|349.35|347.15|349.23|347.03|0
1645157220000|2022-02-18 04:07:00|348.99|346.79|349.23|347.03|349.23|347.03|348.99|346.79|0
1645157230000|2022-02-18 04:07:10|349.46|347.26|349.46|347.26|349.46|347.26|349.46|347.26|0
1645157290000|2022-02-18 04:08:10|349.23|347.03|348.64|346.44|349.23|347.03|348.64|346.44|0
1645157300000|2022-02-18 04:08:20|348.76|346.56|348.76|346.56|348.76|346.56|348.76|346.56|0
1645157330000|2022-02-18 04:08:50|348.64|346.44|348.52|346.32|348.76|346.56|348.52|346.32|0
1645157340000|2022-02-18 04:09:00|348.41|346.21|348.52|346.32|348.52|346.32|348.41|346.21|0
1645157350000|2022-02-18 04:09:10|348.28|346.08|348.28|346.08|348.28|346.08|348.28|346.08|0
1645157360000|2022-02-18 04:09:20|348.05|345.85|348.05|345.85|348.05|345.85|348.05|345.85|0
1645157370000|2022-02-18 04:09:30|348.17|345.97|348.28|346.08|348.28|346.08|348.17|345.97|0
1645157400000|2022-02-18 04:10:00|348.17|345.97|348.05|345.85|348.17|345.97|348.05|345.85|0
1645157410000|2022-02-18 04:10:10|347.81|345.61|348.05|345.85|348.05|345.85|347.81|345.61|0
1645157430000|2022-02-18 04:10:30|347.93|345.73|348.17|345.97|348.17|345.97|347.93|345.73|0
1645157440000|2022-02-18 04:10:40|348.05|345.85|348.05|345.85|348.05|345.85|348.05|345.85|0
1645157450000|2022-02-18 04:10:50|348.28|346.08|348.17|345.97|348.28|346.08|348.17|345.97|0
1645157460000|2022-02-18 04:11:00|348.28|346.08|348.28|346.08|348.28|346.08|348.28|346.08|0
1645157500000|2022-02-18 04:11:40|348.17|345.97|348.17|345.97|348.28|346.08|348.17|345.97|0
1645157510000|2022-02-18 04:11:50|348.28|346.08|348.52|346.32|348.52|346.32|348.28|346.08|0
1645157530000|2022-02-18 04:12:10|348.75|346.55|348.99|346.79|348.99|346.79|348.75|346.55|0
1645157540000|2022-02-18 04:12:20|348.75|346.55|349.23|347.03|349.23|347.03|348.75|346.55|0
1645157550000|2022-02-18 04:12:30|349.46|347.26|349.46|347.26|349.46|347.26|349.46|347.26|0
1645157560000|2022-02-18 04:12:40|349.23|347.03|349.23|347.03|349.35|347.15|349.23|347.03|0
1645157570000|2022-02-18 04:12:50|349.46|347.26|349.7|347.5|349.7|347.5|349.46|347.26|0
1645157580000|2022-02-18 04:13:00|349.46|347.26|349.11|346.91|349.46|347.26|349.11|346.91|0
1645157590000|2022-02-18 04:13:10|349.23|347.03|348.99|346.79|349.46|347.26|348.99|346.79|0
1645157600000|2022-02-18 04:13:20|348.75|346.55|348.88|346.68|348.88|346.68|348.75|346.55|0
1645157610000|2022-02-18 04:13:30|348.75|346.55|348.99|346.79|348.99|346.79|348.75|346.55|0
1645157630000|2022-02-18 04:13:50|349.23|347.03|349.23|347.03|349.23|347.03|349.23|347.03|0
1645157640000|2022-02-18 04:14:00|349.46|347.26|349.46|347.26|349.46|347.26|349.46|347.26|0
1645157650000|2022-02-18 04:14:10|349.35|347.15|349.35|347.15|349.35|347.15|349.35|347.15|0
1645157660000|2022-02-18 04:14:20|349.46|347.26|349.23|347.03|349.46|347.26|349.23|347.03|0
1645157670000|2022-02-18 04:14:30|348.99|346.79|349.23|347.03|349.23|347.03|348.99|346.79|0
1645157680000|2022-02-18 04:14:40|348.99|346.79|348.99|346.79|348.99|346.79|348.99|346.79|0
1645157690000|2022-02-18 04:14:50|348.75|346.55|348.75|346.55|348.75|346.55|348.75|346.55|0
1645157710000|2022-02-18 04:15:10|348.88|346.68|348.99|346.79|348.99|346.79|348.88|346.68|0
1645157720000|2022-02-18 04:15:20|349.23|347.03|349.23|347.03|349.23|347.03|349.23|347.03|0
1645157740000|2022-02-18 04:15:40|349.46|347.26|349.58|347.38|349.58|347.38|349.46|347.26|0
1645157750000|2022-02-18 04:15:50|349.7|347.5|349.93|347.73|349.93|347.73|349.7|347.5|0
1645157780000|2022-02-18 04:16:20|349.82|347.62|350.06|347.86|350.06|347.86|349.82|347.62|0
1645157790000|2022-02-18 04:16:30|349.93|347.73|349.93|347.73|350.06|347.86|349.93|347.73|0
1645157800000|2022-02-18 04:16:40|350.17|347.97|349.93|347.73|350.17|347.97|349.93|347.73|0
1645157810000|2022-02-18 04:16:50|350.17|347.97|349.93|347.73|350.17|347.97|349.93|347.73|0
1645157820000|2022-02-18 04:17:00|350.17|347.97|350.41|348.21|350.41|348.21|350.17|347.97|0
1645157840000|2022-02-18 04:17:20|350.17|347.97|350.17|347.97|350.17|347.97|350.17|347.97|0
1645157850000|2022-02-18 04:17:30|350.06|347.86|349.93|347.73|350.06|347.86|349.93|347.73|0
1645157870000|2022-02-18 04:17:50|350.17|347.97|350.17|347.97|350.17|347.97|350.17|347.97|0
1645157880000|2022-02-18 04:18:00|349.93|347.73|350.17|347.97|350.17|347.97|349.93|347.73|0
1645157940000|2022-02-18 04:19:00|349.93|347.73|349.93|347.73|349.93|347.73|349.7|347.5|0
1645157950000|2022-02-18 04:19:10|349.82|347.62|349.93|347.73|349.93|347.73|349.82|347.62|0
1645157980000|2022-02-18 04:19:40|349.7|347.5|349.82|347.62|349.82|347.62|349.7|347.5|0
1645157990000|2022-02-18 04:19:50|349.93|347.73|349.7|347.5|349.93|347.73|349.7|347.5|0
1645158010000|2022-02-18 04:20:10|349.46|347.26|349.7|347.5|349.7|347.5|349.46|347.26|0
1645158020000|2022-02-18 04:20:20|349.82|347.62|349.93|347.73|349.93|347.73|349.82|347.62|0
1645158030000|2022-02-18 04:20:30|349.7|347.5|349.82|347.62|349.93|347.73|349.7|347.5|0
1645158040000|2022-02-18 04:20:40|349.93|347.73|349.93|347.73|349.93|347.73|349.93|347.73|0
1645158050000|2022-02-18 04:20:50|350.17|347.97|350.17|347.97|350.17|347.97|350.17|347.97|0
1645158060000|2022-02-18 04:21:00|350.41|348.21|350.41|348.21|350.41|348.21|350.41|348.21|0
1645158080000|2022-02-18 04:21:20|350.17|347.97|350.17|347.97|350.17|347.97|350.17|347.97|0
1645158090000|2022-02-18 04:21:30|349.93|347.73|349.93|347.73|349.93|347.73|349.93|347.73|0
1645158100000|2022-02-18 04:21:40|349.82|347.62|349.82|347.62|349.82|347.62|349.82|347.62|0
1645158110000|2022-02-18 04:21:50|349.7|347.5|349.7|347.5|349.7|347.5|349.7|347.5|0
1645158120000|2022-02-18 04:22:00|349.46|347.26|349.46|347.26|349.46|347.26|349.46|347.26|0
1645158150000|2022-02-18 04:22:30|349.35|347.15|349.46|347.26|349.46|347.26|349.35|347.15|0
1645158160000|2022-02-18 04:22:40|349.7|347.5|349.7|347.5|349.7|347.5|349.7|347.5|0
1645158170000|2022-02-18 04:22:50|349.46|347.26|349.46|347.26|349.46|347.26|349.46|347.26|0
1645158180000|2022-02-18 04:23:00|349.35|347.15|349.35|347.15|349.46|347.26|349.35|347.15|0
1645158190000|2022-02-18 04:23:10|349.46|347.26|349.46|347.26|349.46|347.26|349.46|347.26|0
1645158200000|2022-02-18 04:23:20|349.22|347.02|349.46|347.26|349.46|347.26|349.22|347.02|0
1645158240000|2022-02-18 04:24:00|349.22|347.02|348.99|346.79|349.22|347.02|348.99|346.79|0
1645158250000|2022-02-18 04:24:10|348.75|346.55|348.75|346.55|348.75|346.55|348.75|346.55|0
1645158260000|2022-02-18 04:24:20|348.99|346.79|348.75|346.55|349.22|347.02|348.75|346.55|0
1645158270000|2022-02-18 04:24:30|348.52|346.32|348.52|346.32|348.52|346.32|348.52|346.32|0
1645158280000|2022-02-18 04:24:40|348.28|346.08|348.28|346.08|348.28|346.08|348.28|346.08|0
1645158290000|2022-02-18 04:24:50|348.04|345.84|348.04|345.84|348.04|345.84|348.04|345.84|0
1645158300000|2022-02-18 04:25:00|347.57|345.37|347.57|345.37|347.57|345.37|347.34|345.14|0
1645158310000|2022-02-18 04:25:10|347.46|345.26|347.1|344.9|347.46|345.26|347.1|344.9|0
1645158320000|2022-02-18 04:25:20|346.86|344.66|346.86|344.66|346.86|344.66|346.63|344.43|0
1645158330000|2022-02-18 04:25:30|346.63|344.43|346.39|344.19|346.63|344.43|346.39|344.19|0
1645158350000|2022-02-18 04:25:50|346.16|343.96|345.69|343.49|346.16|343.96|345.69|343.49|0
1645158360000|2022-02-18 04:26:00|345.45|343.25|345.45|343.25|345.45|343.25|345.21|343.01|0
1645158370000|2022-02-18 04:26:10|346.16|343.96|346.39|344.19|346.39|344.19|346.16|343.96|0
1645158380000|2022-02-18 04:26:20|346.16|343.96|345.92|343.72|346.16|343.96|345.92|343.72|0
1645158390000|2022-02-18 04:26:30|345.69|343.49|345.92|343.72|345.92|343.72|345.69|343.49|0
1645158400000|2022-02-18 04:26:40|345.69|343.49|345.92|343.72|345.92|343.72|345.69|343.49|0
1645158410000|2022-02-18 04:26:50|345.69|343.49|345.45|343.25|345.69|343.49|345.45|343.25|0
1645158420000|2022-02-18 04:27:00|345.21|343.01|345.21|343.01|345.21|343.01|345.21|343.01|0
1645158430000|2022-02-18 04:27:10|344.98|342.78|344.98|342.78|344.98|342.78|344.98|342.78|0
1645158440000|2022-02-18 04:27:20|344.74|342.54|345.45|343.25|345.45|343.25|344.74|342.54|0
1645158450000|2022-02-18 04:27:30|345.68|343.48|345.92|343.72|345.92|343.72|345.68|343.48|0
1645158460000|2022-02-18 04:27:40|345.68|343.48|345.92|343.72|345.92|343.72|345.68|343.48|0
1645158470000|2022-02-18 04:27:50|346.63|344.43|346.16|343.96|346.63|344.43|346.16|343.96|0
1645158480000|2022-02-18 04:28:00|346.39|344.19|346.39|344.19|346.39|344.19|346.39|344.19|0
1645158500000|2022-02-18 04:28:20|346.28|344.08|346.16|343.96|346.28|344.08|346.16|343.96|0
1645158510000|2022-02-18 04:28:30|345.92|343.72|345.92|343.72|345.92|343.72|345.92|343.72|0
1645158520000|2022-02-18 04:28:40|346.16|343.96|346.16|343.96|346.16|343.96|346.16|343.96|0
1645158540000|2022-02-18 04:29:00|346.39|344.19|346.63|344.43|346.63|344.43|346.39|344.19|0
1645158550000|2022-02-18 04:29:10|346.75|344.55|346.63|344.43|346.75|344.55|346.63|344.43|0
1645158560000|2022-02-18 04:29:20|346.75|344.55|346.86|344.66|346.86|344.66|346.75|344.55|0
1645158570000|2022-02-18 04:29:30|347.22|345.02|347.1|344.9|347.22|345.02|347.1|344.9|0
1645158580000|2022-02-18 04:29:40|347.33|345.13|347.33|345.13|347.33|345.13|347.1|344.9|0
1645158590000|2022-02-18 04:29:50|347.57|345.37|347.22|345.02|347.57|345.37|347.22|345.02|0
1645158600000|2022-02-18 04:30:00|347.33|345.13|347.33|345.13|347.33|345.13|347.33|345.13|0
1645158610000|2022-02-18 04:30:10|348.28|346.08|348.51|346.31|348.51|346.31|348.28|346.08|0
1645158620000|2022-02-18 04:30:20|348.28|346.08|348.51|346.31|348.51|346.31|348.28|346.08|0
1645158640000|2022-02-18 04:30:40|348.28|346.08|348.28|346.08|348.28|346.08|348.04|345.84|0
1645158650000|2022-02-18 04:30:50|348.51|346.31|348.51|346.31|348.51|346.31|348.51|346.31|0
1645158660000|2022-02-18 04:31:00|348.28|346.08|348.28|346.08|348.51|346.31|348.28|346.08|0
1645158670000|2022-02-18 04:31:10|348.51|346.31|348.04|345.84|348.51|346.31|348.04|345.84|0
1645158690000|2022-02-18 04:31:30|347.81|345.61|348.04|345.84|348.04|345.84|347.81|345.61|0
1645158700000|2022-02-18 04:31:40|347.81|345.61|348.04|345.84|348.04|345.84|347.81|345.61|0
1645158710000|2022-02-18 04:31:50|348.28|346.08|348.28|346.08|348.28|346.08|348.28|346.08|0
1645158720000|2022-02-18 04:32:00|348.51|346.31|348.28|346.08|348.75|346.55|348.28|346.08|0
1645158730000|2022-02-18 04:32:10|348.4|346.2|348.04|345.84|348.4|346.2|348.04|345.84|0
1645158740000|2022-02-18 04:32:20|348.16|345.96|348.28|346.08|348.28|346.08|348.16|345.96|0
1645158750000|2022-02-18 04:32:30|348.4|346.2|348.28|346.08|348.4|346.2|348.28|346.08|0
1645158760000|2022-02-18 04:32:40|348.51|346.31|348.51|346.31|348.51|346.31|348.51|346.31|0
1645158770000|2022-02-18 04:32:50|348.75|346.55|348.75|346.55|348.75|346.55|348.75|346.55|0
1645158780000|2022-02-18 04:33:00|348.64|346.44|348.75|346.55|348.75|346.55|348.64|346.44|0
1645158800000|2022-02-18 04:33:20|348.51|346.31|348.28|346.08|348.51|346.31|348.28|346.08|0
1645158810000|2022-02-18 04:33:30|348.51|346.31|348.51|346.31|348.51|346.31|348.51|346.31|0
1645158840000|2022-02-18 04:34:00|348.75|346.55|348.75|346.55|348.75|346.55|348.75|346.55|0
1645158860000|2022-02-18 04:34:20|348.51|346.31|348.28|346.08|348.75|346.55|348.28|346.08|0
1645158870000|2022-02-18 04:34:30|348.51|346.31|348.16|345.96|348.51|346.31|348.16|345.96|0
1645158880000|2022-02-18 04:34:40|348.51|346.31|348.16|345.96|348.51|346.31|348.16|345.96|0
1645158890000|2022-02-18 04:34:50|348.28|346.08|348.28|346.08|348.28|346.08|348.28|346.08|0
1645158910000|2022-02-18 04:35:10|348.04|345.84|347.8|345.6|348.04|345.84|347.8|345.6|0
1645158920000|2022-02-18 04:35:20|347.57|345.37|347.8|345.6|347.8|345.6|347.57|345.37|0
1645158930000|2022-02-18 04:35:30|348.04|345.84|347.8|345.6|348.04|345.84|347.57|345.37|0
1645158950000|2022-02-18 04:35:50|348.04|345.84|348.04|345.84|348.04|345.84|348.04|345.84|0
1645158970000|2022-02-18 04:36:10|347.9|345.7|348.14|345.94|348.14|345.94|347.9|345.7|0
1645158980000|2022-02-18 04:36:20|347.9|345.7|348.14|345.94|348.14|345.94|347.9|345.7|0
1645158990000|2022-02-18 04:36:30|348.39|346.19|348.87|346.67|348.87|346.67|348.39|346.19|0
1645159000000|2022-02-18 04:36:40|348.37|346.17|347.67|345.47|348.37|346.17|347.67|345.47|0
1645159010000|2022-02-18 04:36:50|347.44|345.24|347.57|345.37|347.57|345.37|347.43|345.23|0
1645159020000|2022-02-18 04:37:00|347.51|345.31|347.75|345.55|347.75|345.55|347.51|345.31|0
1645159030000|2022-02-18 04:37:10|347.31|345.11|347.56|345.36|347.56|345.36|347.31|345.11|0
1645159040000|2022-02-18 04:37:20|347.46|345.26|347.46|345.26|347.46|345.26|347.46|345.26|0
1645159060000|2022-02-18 04:37:40|347.58|345.38|347.93|345.73|347.93|345.73|347.58|345.38|0
1645159070000|2022-02-18 04:37:50|347.82|345.62|347.93|345.73|347.93|345.73|347.82|345.62|0
1645159080000|2022-02-18 04:38:00|347.82|345.62|347.93|345.73|347.93|345.73|347.82|345.62|0
1645159090000|2022-02-18 04:38:10|348.17|345.97|348.17|345.97|348.17|345.97|348.17|345.97|0
1645159100000|2022-02-18 04:38:20|348.05|345.85|347.93|345.73|348.05|345.85|347.93|345.73|0
1645159120000|2022-02-18 04:38:40|347.82|345.62|347.69|345.49|347.82|345.62|347.69|345.49|0
1645159130000|2022-02-18 04:38:50|347.58|345.38|347.58|345.38|347.58|345.38|347.46|345.26|0
1645159140000|2022-02-18 04:39:00|347.69|345.49|347.69|345.49|347.69|345.49|347.69|345.49|0
1645159150000|2022-02-18 04:39:10|347.93|345.73|348.05|345.85|348.05|345.85|347.93|345.73|0
1645159160000|2022-02-18 04:39:20|348.17|345.97|348.29|346.09|348.29|346.09|348.17|345.97|0
1645159170000|2022-02-18 04:39:30|348.17|345.97|348.41|346.21|348.41|346.21|348.17|345.97|0
1645159180000|2022-02-18 04:39:40|348.29|346.09|348.41|346.21|348.41|346.21|348.29|346.09|0
1645159190000|2022-02-18 04:39:50|348.29|346.09|348.41|346.21|348.41|346.21|348.29|346.09|0
1645159200000|2022-02-18 04:40:00|348.17|345.97|348.05|345.85|348.17|345.97|347.82|345.62|0
1645159210000|2022-02-18 04:40:10|347.93|345.73|348.05|345.85|348.17|345.97|347.93|345.73|0
1645159220000|2022-02-18 04:40:20|348.17|345.97|348.29|346.09|348.29|346.09|348.17|345.97|0
1645159230000|2022-02-18 04:40:30|348.41|346.21|348.64|346.44|348.64|346.44|348.41|346.21|0
1645159240000|2022-02-18 04:40:40|348.88|346.68|348.64|346.44|348.88|346.68|348.64|346.44|0
1645159250000|2022-02-18 04:40:50|348.53|346.33|348.64|346.44|348.64|346.44|348.53|346.33|0
1645159260000|2022-02-18 04:41:00|348.53|346.33|348.41|346.21|348.53|346.33|348.41|346.21|0
1645159270000|2022-02-18 04:41:10|348.29|346.09|348.41|346.21|348.64|346.44|348.29|346.09|0
1645159280000|2022-02-18 04:41:20|348.29|346.09|348.17|345.97|348.41|346.21|348.17|345.97|0
1645159290000|2022-02-18 04:41:30|348.41|346.21|348.17|345.97|348.41|346.21|348.17|345.97|0
1645159300000|2022-02-18 04:41:40|348.29|346.09|348.41|346.21|348.41|346.21|348.29|346.09|0
1645159310000|2022-02-18 04:41:50|348.29|346.09|348.29|346.09|348.29|346.09|348.29|346.09|0
1645159320000|2022-02-18 04:42:00|348.41|346.21|348.17|345.97|348.41|346.21|348.17|345.97|0
1645159330000|2022-02-18 04:42:10|348.05|345.85|347.93|345.73|348.05|345.85|347.93|345.73|0
1645159340000|2022-02-18 04:42:20|348.17|345.97|348.17|345.97|348.17|345.97|347.93|345.73|0
1645159350000|2022-02-18 04:42:30|348.05|345.85|348.17|345.97|348.17|345.97|348.05|345.85|0
1645159360000|2022-02-18 04:42:40|348.64|346.44|348.64|346.44|348.64|346.44|348.64|346.44|0
1645159380000|2022-02-18 04:43:00|348.41|346.21|348.17|345.97|348.41|346.21|348.17|345.97|0
1645159400000|2022-02-18 04:43:20|348.05|345.85|348.64|346.44|348.64|346.44|348.05|345.85|0
1645159410000|2022-02-18 04:43:30|348.53|346.33|348.64|346.44|348.64|346.44|348.53|346.33|0
1645159420000|2022-02-18 04:43:40|348.17|345.97|348.4|346.2|348.4|346.2|348.17|345.97|0
1645159430000|2022-02-18 04:43:50|348.17|345.97|348.17|345.97|348.17|345.97|348.17|345.97|0
1645159440000|2022-02-18 04:44:00|348.4|346.2|348.4|346.2|348.4|346.2|348.4|346.2|0
1645159450000|2022-02-18 04:44:10|347.93|345.73|347.93|345.73|347.93|345.73|347.93|345.73|0
1645159460000|2022-02-18 04:44:20|348.17|345.97|348.17|345.97|348.17|345.97|348.17|345.97|0
1645159470000|2022-02-18 04:44:30|347.93|345.73|347.93|345.73|347.93|345.73|347.93|345.73|0
1645159480000|2022-02-18 04:44:40|348.05|345.85|348.05|345.85|348.05|345.85|347.93|345.73|0
1645159490000|2022-02-18 04:44:50|347.93|345.73|348.17|345.97|348.17|345.97|347.93|345.73|0
1645159510000|2022-02-18 04:45:10|348.4|346.2|348.17|345.97|348.4|346.2|348.17|345.97|0
1645159530000|2022-02-18 04:45:30|347.93|345.73|347.93|345.73|347.93|345.73|347.93|345.73|0
1645159540000|2022-02-18 04:45:40|348.17|345.97|348.17|345.97|348.17|345.97|348.17|345.97|0
1645159550000|2022-02-18 04:45:50|348.4|346.2|348.17|345.97|348.4|346.2|348.17|345.97|0
1645159560000|2022-02-18 04:46:00|348.29|346.09|348.17|345.97|348.29|346.09|348.17|345.97|0
1645159580000|2022-02-18 04:46:20|348.4|346.2|348.4|346.2|348.4|346.2|348.4|346.2|0
1645159600000|2022-02-18 04:46:40|348.29|346.09|348.4|346.2|348.4|346.2|348.29|346.09|0
1645159610000|2022-02-18 04:46:50|348.64|346.44|348.88|346.68|348.88|346.68|348.64|346.44|0
1645159620000|2022-02-18 04:47:00|348.64|346.44|348.64|346.44|348.64|346.44|348.64|346.44|0
1645159640000|2022-02-18 04:47:20|348.77|346.57|348.88|346.68|348.88|346.68|348.77|346.57|0
1645159650000|2022-02-18 04:47:30|349.12|346.92|349.36|347.16|349.36|347.16|349.12|346.92|0
1645159660000|2022-02-18 04:47:40|349.12|346.92|349.36|347.16|349.36|347.16|349.12|346.92|0
1645159680000|2022-02-18 04:48:00|349.59|347.39|348.88|346.68|349.59|347.39|348.88|346.68|0
1645159710000|2022-02-18 04:48:30|348.77|346.57|348.88|346.68|348.88|346.68|348.77|346.57|0
1645159740000|2022-02-18 04:49:00|348.64|346.44|348.88|346.68|348.88|346.68|348.64|346.44|0
1645159750000|2022-02-18 04:49:10|348.64|346.44|349.12|346.92|349.12|346.92|348.64|346.44|0
1645159760000|2022-02-18 04:49:20|348.88|346.68|349.12|346.92|349.12|346.92|348.88|346.68|0
1645159770000|2022-02-18 04:49:30|348.88|346.68|348.88|346.68|348.88|346.68|348.88|346.68|0
1645159780000|2022-02-18 04:49:40|348.64|346.44|348.64|346.44|348.64|346.44|348.64|346.44|0
1645159790000|2022-02-18 04:49:50|348.88|346.68|348.88|346.68|348.88|346.68|348.64|346.44|0
1645159800000|2022-02-18 04:50:00|349.12|346.92|348.88|346.68|349.12|346.92|348.88|346.68|0
1645159810000|2022-02-18 04:50:10|349|346.8|348.88|346.68|349|346.8|348.88|346.68|0
1645159820000|2022-02-18 04:50:20|349|346.8|349.12|346.92|349.12|346.92|348.64|346.44|0
1645159830000|2022-02-18 04:50:30|348.88|346.68|348.76|346.56|348.88|346.68|348.76|346.56|0
1645159840000|2022-02-18 04:50:40|348.64|346.44|348.64|346.44|348.64|346.44|348.4|346.2|0
1645159850000|2022-02-18 04:50:50|348.53|346.33|348.53|346.33|348.53|346.33|348.53|346.33|0
1645159860000|2022-02-18 04:51:00|348.64|346.44|348.4|346.2|348.64|346.44|348.4|346.2|0
1645159870000|2022-02-18 04:51:10|348.64|346.44|348.88|346.68|348.88|346.68|348.64|346.44|0
1645159880000|2022-02-18 04:51:20|348.76|346.56|348.88|346.68|348.88|346.68|348.64|346.44|0
1645159890000|2022-02-18 04:51:30|348.64|346.44|348.76|346.56|348.76|346.56|348.64|346.44|0
1645159900000|2022-02-18 04:51:40|348.88|346.68|349.12|346.92|349.12|346.92|348.76|346.56|0
1645159910000|2022-02-18 04:51:50|348.88|346.68|348.64|346.44|349|346.8|348.64|346.44|0
1645159920000|2022-02-18 04:52:00|348.53|346.33|348.4|346.2|348.53|346.33|348.4|346.2|0
1645159930000|2022-02-18 04:52:10|348.64|346.44|348.53|346.33|348.64|346.44|348.53|346.33|0
1645159940000|2022-02-18 04:52:20|348.4|346.2|348.64|346.44|348.64|346.44|348.4|346.2|0
1645159970000|2022-02-18 04:52:50|349.12|346.92|348.88|346.68|349.12|346.92|348.88|346.68|0
1645159990000|2022-02-18 04:53:10|349.12|346.92|349.12|346.92|349.12|346.92|349.12|346.92|0
1645160000000|2022-02-18 04:53:20|349|346.8|349|346.8|349|346.8|349|346.8|0
1645160010000|2022-02-18 04:53:30|348.88|346.68|348.88|346.68|348.88|346.68|348.88|346.68|0
1645160020000|2022-02-18 04:53:40|349|346.8|349|346.8|349|346.8|349|346.8|0
1645160030000|2022-02-18 04:53:50|348.88|346.68|348.76|346.56|348.88|346.68|348.76|346.56|0
1645160040000|2022-02-18 04:54:00|348.64|346.44|348.76|346.56|348.76|346.56|348.64|346.44|0
1645160050000|2022-02-18 04:54:10|348.64|346.44|348.76|346.56|348.76|346.56|348.64|346.44|0
1645160060000|2022-02-18 04:54:20|348.64|346.44|348.76|346.56|348.76|346.56|348.64|346.44|0
1645160070000|2022-02-18 04:54:30|348.88|346.68|348.88|346.68|348.88|346.68|348.88|346.68|0
1645160100000|2022-02-18 04:55:00|349.24|347.04|348.88|346.68|349.24|347.04|348.88|346.68|0
1645160110000|2022-02-18 04:55:10|349|346.8|349.12|346.92|349.12|346.92|349|346.8|0
1645160120000|2022-02-18 04:55:20|349.35|347.15|349.12|346.92|349.35|347.15|349.12|346.92|0
1645160130000|2022-02-18 04:55:30|349.24|347.04|349.24|347.04|349.24|347.04|349.24|347.04|0
1645160140000|2022-02-18 04:55:40|349.35|347.15|349.24|347.04|349.35|347.15|349.24|347.04|0
1645160150000|2022-02-18 04:55:50|349.35|347.15|349.35|347.15|349.35|347.15|349.35|347.15|0
1645160170000|2022-02-18 04:56:10|349.59|347.39|349.95|347.75|350.07|347.87|349.59|347.39|0
1645160180000|2022-02-18 04:56:20|349.83|347.63|349.59|347.39|349.83|347.63|349.59|347.39|0
1645160190000|2022-02-18 04:56:30|349.83|347.63|349.83|347.63|349.83|347.63|349.83|347.63|0
1645160210000|2022-02-18 04:56:50|349.59|347.39|349.83|347.63|349.83|347.63|349.59|347.39|0
1645160220000|2022-02-18 04:57:00|349.71|347.51|349.83|347.63|349.83|347.63|349.59|347.39|0
1645160230000|2022-02-18 04:57:10|349.71|347.51|349.83|347.63|349.83|347.63|349.71|347.51|0
1645160260000|2022-02-18 04:57:40|349.59|347.39|349.59|347.39|349.71|347.51|349.59|347.39|0
1645160280000|2022-02-18 04:58:00|350.07|347.87|350.07|347.87|350.07|347.87|350.07|347.87|0
1645160310000|2022-02-18 04:58:30|350.3|348.1|350.3|348.1|350.3|348.1|350.3|348.1|0
1645160330000|2022-02-18 04:58:50|350.78|348.58|350.54|348.34|350.78|348.58|350.54|348.34|0
1645160340000|2022-02-18 04:59:00|350.78|348.58|350.3|348.1|350.78|348.58|350.3|348.1|0
1645160350000|2022-02-18 04:59:10|350.54|348.34|349.83|347.63|350.54|348.34|349.83|347.63|0
1645160370000|2022-02-18 04:59:30|350.07|347.87|350.07|347.87|350.07|347.87|350.07|347.87|0
1645160390000|2022-02-18 04:59:50|350.19|347.99|350.3|348.1|350.3|348.1|350.19|347.99|0
1645160400000|2022-02-18 05:00:00|350.54|348.34|350.78|348.58|350.78|348.58|350.54|348.34|0
1645160410000|2022-02-18 05:00:10|350.54|348.34|350.3|348.1|350.54|348.34|350.3|348.1|0
1645160420000|2022-02-18 05:00:20|350.07|347.87|350.07|347.87|350.07|347.87|350.07|347.87|0
1645160430000|2022-02-18 05:00:30|349.83|347.63|349.83|347.63|349.83|347.63|349.83|347.63|0
1645160440000|2022-02-18 05:00:40|350.07|347.87|349.83|347.63|350.07|347.87|349.83|347.63|0
1645160450000|2022-02-18 05:00:50|349.71|347.51|349.83|347.63|349.83|347.63|349.71|347.51|0
1645160460000|2022-02-18 05:01:00|349.95|347.75|349.83|347.63|349.95|347.75|349.83|347.63|0
1645160470000|2022-02-18 05:01:10|349.59|347.39|349.59|347.39|349.59|347.39|349.59|347.39|0
1645160500000|2022-02-18 05:01:40|349.83|347.63|349.59|347.39|349.83|347.63|349.59|347.39|0
1645160520000|2022-02-18 05:02:00|349.83|347.63|349.59|347.39|349.83|347.63|349.59|347.39|0
1645160530000|2022-02-18 05:02:10|349.48|347.28|349.48|347.28|349.59|347.39|349.48|347.28|0
1645160540000|2022-02-18 05:02:20|349.35|347.15|349.11|346.91|349.35|347.15|349.11|346.91|0
1645160550000|2022-02-18 05:02:30|348.88|346.68|349.11|346.91|349.11|346.91|348.88|346.68|0
1645160560000|2022-02-18 05:02:40|349.24|347.04|349.35|347.15|349.35|347.15|349.24|347.04|0
1645160580000|2022-02-18 05:03:00|349.11|346.91|349.24|347.04|349.24|347.04|349.11|346.91|0
1645160590000|2022-02-18 05:03:10|349.11|346.91|349.11|346.91|349.11|346.91|349.11|346.91|0
1645160600000|2022-02-18 05:03:20|349.24|347.04|349.11|346.91|349.24|347.04|349.11|346.91|0
1645160610000|2022-02-18 05:03:30|349.35|347.15|349.35|347.15|349.35|347.15|349.11|346.91|0
1645160620000|2022-02-18 05:03:40|349.11|346.91|349.11|346.91|349.35|347.15|349.11|346.91|0
1645160630000|2022-02-18 05:03:50|349.24|347.04|349.11|346.91|349.24|347.04|349.11|346.91|0
1645160640000|2022-02-18 05:04:00|348.88|346.68|349|346.8|349.11|346.91|348.88|346.68|0
1645160650000|2022-02-18 05:04:10|348.88|346.68|348.64|346.44|348.88|346.68|348.64|346.44|0
1645160660000|2022-02-18 05:04:20|348.88|346.68|348.88|346.68|348.88|346.68|348.88|346.68|0
1645160680000|2022-02-18 05:04:40|348.64|346.44|348.88|346.68|348.88|346.68|348.64|346.44|0
1645160700000|2022-02-18 05:05:00|348.64|346.44|348.88|346.68|348.88|346.68|348.64|346.44|0
1645160710000|2022-02-18 05:05:10|348.64|346.44|348.64|346.44|348.64|346.44|348.64|346.44|0
1645160720000|2022-02-18 05:05:20|348.88|346.68|349.11|346.91|349.11|346.91|348.88|346.68|0
1645160730000|2022-02-18 05:05:30|349|346.8|348.88|346.68|349|346.8|348.88|346.68|0
1645160740000|2022-02-18 05:05:40|349.11|346.91|349.11|346.91|349.11|346.91|349|346.8|0
1645160750000|2022-02-18 05:05:50|349.35|347.15|349.35|347.15|349.59|347.39|349.35|347.15|0
1645160760000|2022-02-18 05:06:00|349.47|347.27|349.83|347.63|349.83|347.63|349.35|347.15|0
1645160780000|2022-02-18 05:06:20|349.95|347.75|349.95|347.75|349.95|347.75|349.95|347.75|0
1645160790000|2022-02-18 05:06:30|349.83|347.63|349.83|347.63|350.06|347.86|349.83|347.63|0
1645160810000|2022-02-18 05:06:50|349.95|347.75|349.59|347.39|349.95|347.75|349.59|347.39|0
1645160820000|2022-02-18 05:07:00|349.83|347.63|349.59|347.39|349.83|347.63|349.59|347.39|0
1645160840000|2022-02-18 05:07:20|349.71|347.51|349.83|347.63|349.83|347.63|349.71|347.51|0
1645160850000|2022-02-18 05:07:30|349.59|347.39|349.83|347.63|349.83|347.63|349.59|347.39|0
1645160860000|2022-02-18 05:07:40|349.59|347.39|349.59|347.39|349.59|347.39|349.59|347.39|0
1645160870000|2022-02-18 05:07:50|349.83|347.63|349.95|347.75|349.95|347.75|349.71|347.51|0
1645160880000|2022-02-18 05:08:00|349.59|347.39|349.83|347.63|349.83|347.63|349.59|347.39|0
1645160890000|2022-02-18 05:08:10|349.95|347.75|349.83|347.63|349.95|347.75|349.83|347.63|0
1645160920000|2022-02-18 05:08:40|349.95|347.75|349.95|347.75|349.95|347.75|349.95|347.75|0
1645160930000|2022-02-18 05:08:50|350.06|347.86|350.06|347.86|350.06|347.86|350.06|347.86|0
1645160940000|2022-02-18 05:09:00|349.95|347.75|350.06|347.86|350.06|347.86|349.95|347.75|0
1645160950000|2022-02-18 05:09:10|350.3|348.1|350.3|348.1|350.3|348.1|350.3|348.1|0
1645160960000|2022-02-18 05:09:20|350.54|348.34|350.3|348.1|350.78|348.58|350.3|348.1|0
1645160980000|2022-02-18 05:09:40|350.54|348.34|350.54|348.34|350.66|348.46|350.54|348.34|0
1645160990000|2022-02-18 05:09:50|350.3|348.1|350.43|348.23|350.54|348.34|350.3|348.1|0
1645161000000|2022-02-18 05:10:00|350.54|348.34|350.3|348.1|350.54|348.34|350.3|348.1|0
1645161010000|2022-02-18 05:10:10|350.06|347.86|350.06|347.86|350.06|347.86|350.06|347.86|0
1645161020000|2022-02-18 05:10:20|349.83|347.63|349.83|347.63|349.83|347.63|349.59|347.39|0
1645161030000|2022-02-18 05:10:30|349.59|347.39|349.59|347.39|349.83|347.63|349.59|347.39|0
1645161040000|2022-02-18 05:10:40|349.47|347.27|349.59|347.39|349.59|347.39|349.47|347.27|0
1645161050000|2022-02-18 05:10:50|349.47|347.27|349.59|347.39|349.59|347.39|349.47|347.27|0
1645161060000|2022-02-18 05:11:00|349.83|347.63|349.95|347.75|349.95|347.75|349.83|347.63|0
1645161070000|2022-02-18 05:11:10|349.83|347.63|350.78|348.58|350.78|348.58|349.83|347.63|0
1645161080000|2022-02-18 05:11:20|350.66|348.46|350.54|348.34|350.66|348.46|350.54|348.34|0
1645161100000|2022-02-18 05:11:40|350.66|348.46|350.78|348.58|350.78|348.58|350.66|348.46|0
1645161110000|2022-02-18 05:11:50|350.3|348.1|351.02|348.82|351.02|348.82|350.3|348.1|0
1645161120000|2022-02-18 05:12:00|350.78|348.58|350.54|348.34|350.78|348.58|350.3|348.1|0
1645161130000|2022-02-18 05:12:10|350.43|348.23|350.54|348.34|350.54|348.34|350.43|348.23|0
1645161150000|2022-02-18 05:12:30|350.66|348.46|350.66|348.46|350.66|348.46|350.54|348.34|0
1645161160000|2022-02-18 05:12:40|350.78|348.58|350.78|348.58|350.9|348.7|350.78|348.58|0
1645161180000|2022-02-18 05:13:00|351.02|348.82|350.9|348.7|351.02|348.82|350.78|348.58|0
1645161190000|2022-02-18 05:13:10|350.78|348.58|350.66|348.46|350.9|348.7|350.66|348.46|0
1645161200000|2022-02-18 05:13:20|350.54|348.34|350.54|348.34|350.54|348.34|350.54|348.34|0
1645161210000|2022-02-18 05:13:30|350.66|348.46|350.54|348.34|350.66|348.46|350.54|348.34|0
1645161220000|2022-02-18 05:13:40|350.42|348.22|350.42|348.22|350.42|348.22|350.42|348.22|0
1645161230000|2022-02-18 05:13:50|350.54|348.34|350.3|348.1|350.54|348.34|350.3|348.1|0
1645161240000|2022-02-18 05:14:00|350.42|348.22|350.19|347.99|350.42|348.22|350.19|347.99|0
1645161250000|2022-02-18 05:14:10|350.06|347.86|350.19|347.99|350.3|348.1|350.06|347.86|0
1645161260000|2022-02-18 05:14:20|350.3|348.1|350.54|348.34|350.54|348.34|350.3|348.1|0
1645161270000|2022-02-18 05:14:30|350.42|348.22|350.3|348.1|350.54|348.34|350.3|348.1|0
1645161280000|2022-02-18 05:14:40|350.42|348.22|350.54|348.34|350.54|348.34|350.42|348.22|0
1645161290000|2022-02-18 05:14:50|350.78|348.58|350.54|348.34|350.78|348.58|350.54|348.34|0
1645161300000|2022-02-18 05:15:00|350.78|348.58|350.78|348.58|350.9|348.7|350.78|348.58|0
1645161310000|2022-02-18 05:15:10|350.3|348.1|350.78|348.58|350.78|348.58|350.3|348.1|0
1645161330000|2022-02-18 05:15:30|350.9|348.7|350.54|348.34|351.02|348.82|350.54|348.34|0
1645161360000|2022-02-18 05:16:00|350.42|348.22|350.06|347.86|350.42|348.22|350.06|347.86|0
1645161370000|2022-02-18 05:16:10|350.54|348.34|350.54|348.34|350.54|348.34|350.3|348.1|0
1645161380000|2022-02-18 05:16:20|350.3|348.1|350.3|348.1|350.54|348.34|350.3|348.1|0
1645161390000|2022-02-18 05:16:30|350.42|348.22|350.3|348.1|350.42|348.22|350.3|348.1|0
1645161400000|2022-02-18 05:16:40|350.19|347.99|350.06|347.86|350.3|348.1|350.06|347.86|0
1645161420000|2022-02-18 05:17:00|349.82|347.62|349.82|347.62|349.82|347.62|349.59|347.39|0
1645161430000|2022-02-18 05:17:10|349.59|347.39|349.23|347.03|349.59|347.39|349.23|347.03|0
1645161440000|2022-02-18 05:17:20|349.35|347.15|349.59|347.39|349.59|347.39|349.35|347.15|0
1645161450000|2022-02-18 05:17:30|349.35|347.15|349.35|347.15|349.35|347.15|349.35|347.15|0
1645161460000|2022-02-18 05:17:40|349.47|347.27|349.47|347.27|349.47|347.27|349.47|347.27|0
1645161470000|2022-02-18 05:17:50|349.35|347.15|349.47|347.27|349.47|347.27|349.35|347.15|0
1645161480000|2022-02-18 05:18:00|349.35|347.15|349.11|346.91|349.35|347.15|349.11|346.91|0
1645161490000|2022-02-18 05:18:10|349.23|347.03|349.35|347.15|349.35|347.15|349.11|346.91|0
1645161500000|2022-02-18 05:18:20|349.59|347.39|349.47|347.27|349.59|347.39|349.35|347.15|0
1645161510000|2022-02-18 05:18:30|349.35|347.15|349.59|347.39|349.59|347.39|349.35|347.15|0
1645161560000|2022-02-18 05:19:20|350.06|347.86|349.59|347.39|350.06|347.86|349.59|347.39|0
1645161570000|2022-02-18 05:19:30|349.47|347.27|349.47|347.27|349.47|347.27|349.35|347.15|0
1645161580000|2022-02-18 05:19:40|349.59|347.39|349.59|347.39|349.59|347.39|349.59|347.39|0
1645161590000|2022-02-18 05:19:50|349.71|347.51|349.59|347.39|349.71|347.51|349.59|347.39|0
1645161600000|2022-02-18 05:20:00|349.35|347.15|349.59|347.39|349.59|347.39|349.35|347.15|0
1645161620000|2022-02-18 05:20:20|349.82|347.62|350.06|347.86|350.06|347.86|349.82|347.62|0
1645161630000|2022-02-18 05:20:30|350.3|348.1|350.54|348.34|350.54|348.34|350.3|348.1|0
1645161640000|2022-02-18 05:20:40|350.78|348.58|350.78|348.58|351.01|348.81|350.78|348.58|0
1645161650000|2022-02-18 05:20:50|350.9|348.7|351.01|348.81|351.01|348.81|350.9|348.7|0
1645161670000|2022-02-18 05:21:10|351.14|348.94|350.78|348.58|351.14|348.94|350.78|348.58|0
1645161680000|2022-02-18 05:21:20|350.54|348.34|350.54|348.34|350.54|348.34|350.54|348.34|0
1645161690000|2022-02-18 05:21:30|350.78|348.58|350.78|348.58|350.78|348.58|350.78|348.58|0
1645161700000|2022-02-18 05:21:40|351.01|348.81|351.01|348.81|351.01|348.81|351.01|348.81|0
1645161710000|2022-02-18 05:21:50|350.89|348.69|350.89|348.69|350.89|348.69|350.89|348.69|0
1645161720000|2022-02-18 05:22:00|351.02|348.82|351.02|348.82|351.02|348.82|351.02|348.82|0
1645161730000|2022-02-18 05:22:10|350.89|348.69|351.02|348.82|351.02|348.82|350.89|348.69|0
1645161740000|2022-02-18 05:22:20|351.13|348.93|350.89|348.69|351.13|348.93|350.89|348.69|0
1645161750000|2022-02-18 05:22:30|351.02|348.82|350.89|348.69|351.02|348.82|350.89|348.69|0
1645161760000|2022-02-18 05:22:40|351.13|348.93|351.13|348.93|351.13|348.93|351.13|348.93|0
1645161770000|2022-02-18 05:22:50|351.25|349.05|351.45|349.25|351.45|349.25|350.9|348.7|0
1645161780000|2022-02-18 05:23:00|351.21|349.01|350.36|348.16|351.45|349.25|350.36|348.16|0
1645161790000|2022-02-18 05:23:10|351.21|349.01|351.09|348.89|351.21|349.01|351.09|348.89|0
1645161800000|2022-02-18 05:23:20|350.69|348.49|350.69|348.49|350.69|348.49|350.69|348.49|0
1645161810000|2022-02-18 05:23:30|350.23|348.03|350.23|348.03|350.23|348.03|350.23|348.03|0
1645161830000|2022-02-18 05:23:50|350.47|348.27|350.23|348.03|350.47|348.27|350.23|348.03|0
1645161850000|2022-02-18 05:24:10|350.47|348.27|350.47|348.27|350.47|348.27|350.47|348.27|0
1645161860000|2022-02-18 05:24:20|350.71|348.51|350.47|348.27|350.71|348.51|350.47|348.27|0
1645161870000|2022-02-18 05:24:30|350.71|348.51|351.19|348.99|351.19|348.99|350.71|348.51|0
1645161880000|2022-02-18 05:24:40|351.43|349.23|351.19|348.99|351.43|349.23|350.95|348.75|0
1645161900000|2022-02-18 05:25:00|351.31|349.11|351.31|349.11|351.31|349.11|351.31|349.11|0
1645161910000|2022-02-18 05:25:10|351.19|348.99|351.19|348.99|351.31|349.11|351.19|348.99|0
1645161920000|2022-02-18 05:25:20|351.31|349.11|351.07|348.87|351.31|349.11|350.95|348.75|0
1645161930000|2022-02-18 05:25:30|351.19|348.99|351.42|349.22|351.42|349.22|351.19|348.99|0
1645161940000|2022-02-18 05:25:40|351.31|349.11|350.95|348.75|351.31|349.11|350.95|348.75|0
1645161960000|2022-02-18 05:26:00|351.42|349.22|351.42|349.22|351.42|349.22|351.42|349.22|0
1645161970000|2022-02-18 05:26:10|351.31|349.11|351.19|348.99|351.31|349.11|351.19|348.99|0
1645161980000|2022-02-18 05:26:20|351.42|349.22|351.42|349.22|351.42|349.22|351.42|349.22|0
1645162000000|2022-02-18 05:26:40|351.19|348.99|351.42|349.22|351.42|349.22|351.19|348.99|0
1645162010000|2022-02-18 05:26:50|351.19|348.99|351.19|348.99|351.42|349.22|351.19|348.99|0
1645162020000|2022-02-18 05:27:00|351.31|349.11|350.95|348.75|351.31|349.11|350.95|348.75|0
1645162030000|2022-02-18 05:27:10|350.83|348.63|350.83|348.63|350.83|348.63|350.71|348.51|0
1645162040000|2022-02-18 05:27:20|350.71|348.51|350.71|348.51|350.71|348.51|350.71|348.51|0
1645162050000|2022-02-18 05:27:30|350.59|348.39|350.23|348.03|350.59|348.39|350.23|348.03|0
1645162060000|2022-02-18 05:27:40|350.71|348.51|350.71|348.51|350.71|348.51|350.71|348.51|0
1645162070000|2022-02-18 05:27:50|350.59|348.39|350.71|348.51|350.71|348.51|350.47|348.27|0
1645162080000|2022-02-18 05:28:00|350.59|348.39|350.47|348.27|350.59|348.39|350.47|348.27|0
1645162090000|2022-02-18 05:28:10|350.59|348.39|350.47|348.27|350.59|348.39|350.47|348.27|0
1645162100000|2022-02-18 05:28:20|350.59|348.39|350.47|348.27|350.59|348.39|350.47|348.27|0
1645162110000|2022-02-18 05:28:30|350.59|348.39|350.47|348.27|350.59|348.39|350.47|348.27|0
1645162120000|2022-02-18 05:28:40|350.23|348.03|350.47|348.27|350.47|348.27|350.23|348.03|0
1645162130000|2022-02-18 05:28:50|350.23|348.03|350.47|348.27|350.47|348.27|350.23|348.03|0
1645162150000|2022-02-18 05:29:10|350.71|348.51|350.71|348.51|350.71|348.51|350.47|348.27|0
1645162170000|2022-02-18 05:29:30|350.95|348.75|350.95|348.75|350.95|348.75|350.95|348.75|0
1645162180000|2022-02-18 05:29:40|351.07|348.87|351.07|348.87|351.18|348.98|351.07|348.87|0
1645162190000|2022-02-18 05:29:50|351.18|348.98|351.18|348.98|351.18|348.98|351.18|348.98|0
1645162200000|2022-02-18 05:30:00|350.95|348.75|350.71|348.51|350.95|348.75|350.71|348.51|0
1645162220000|2022-02-18 05:30:20|350.47|348.27|349.99|347.79|350.47|348.27|349.99|347.79|0
1645162250000|2022-02-18 05:30:50|350.23|348.03|349.87|347.67|350.23|348.03|349.87|347.67|0
1645162260000|2022-02-18 05:31:00|349.75|347.55|349.75|347.55|349.75|347.55|349.63|347.43|0
1645162270000|2022-02-18 05:31:10|349.99|347.79|349.75|347.55|349.99|347.79|349.75|347.55|0
1645162280000|2022-02-18 05:31:20|349.99|347.79|350.23|348.03|350.23|348.03|349.99|347.79|0
1645162290000|2022-02-18 05:31:30|349.99|347.79|349.99|347.79|349.99|347.79|349.87|347.67|0
1645162310000|2022-02-18 05:31:50|349.75|347.55|349.99|347.79|349.99|347.79|349.75|347.55|0
1645162320000|2022-02-18 05:32:00|350.23|348.03|350.23|348.03|350.23|348.03|350.23|348.03|0
1645162330000|2022-02-18 05:32:10|350.35|348.15|350.23|348.03|350.35|348.15|350.23|348.03|0
1645162340000|2022-02-18 05:32:20|350.47|348.27|350.23|348.03|350.47|348.27|350.23|348.03|0
1645162350000|2022-02-18 05:32:30|349.99|347.79|350.47|348.27|350.47|348.27|349.99|347.79|0
1645162360000|2022-02-18 05:32:40|350.23|348.03|349.99|347.79|350.23|348.03|349.99|347.79|0
1645162370000|2022-02-18 05:32:50|350.35|348.15|350.35|348.15|350.35|348.15|350.35|348.15|0
1645162380000|2022-02-18 05:33:00|350.23|348.03|349.99|347.79|350.23|348.03|349.99|347.79|0
1645162390000|2022-02-18 05:33:10|350.23|348.03|350.35|348.15|350.35|348.15|350.23|348.03|0
1645162400000|2022-02-18 05:33:20|350.23|348.03|350.23|348.03|350.23|348.03|350.23|348.03|0
1645162420000|2022-02-18 05:33:40|349.99|347.79|349.99|347.79|349.99|347.79|349.99|347.79|0
1645162430000|2022-02-18 05:33:50|350.23|348.03|350.23|348.03|350.23|348.03|350.23|348.03|0
1645162440000|2022-02-18 05:34:00|349.99|347.79|349.99|347.79|349.99|347.79|349.99|347.79|0
1645162450000|2022-02-18 05:34:10|350.23|348.03|350.23|348.03|350.23|348.03|350.23|348.03|0
1645162460000|2022-02-18 05:34:20|350.47|348.27|350.23|348.03|350.47|348.27|350.23|348.03|0
1645162470000|2022-02-18 05:34:30|350.47|348.27|350.47|348.27|350.47|348.27|350.47|348.27|0
1645162500000|2022-02-18 05:35:00|350.7|348.5|350.7|348.5|350.7|348.5|350.47|348.27|0
1645162510000|2022-02-18 05:35:10|350.47|348.27|350.7|348.5|350.7|348.5|350.47|348.27|0
1645162520000|2022-02-18 05:35:20|350.47|348.27|350.59|348.39|350.59|348.39|350.47|348.27|0
1645162530000|2022-02-18 05:35:30|350.47|348.27|350.35|348.15|350.47|348.27|350.35|348.15|0
1645162540000|2022-02-18 05:35:40|350.23|348.03|350.59|348.39|350.59|348.39|350.23|348.03|0
1645162550000|2022-02-18 05:35:50|350.46|348.26|350.46|348.26|350.46|348.26|350.46|348.26|0
1645162560000|2022-02-18 05:36:00|350.35|348.15|350.23|348.03|350.35|348.15|350.23|348.03|0
1645162570000|2022-02-18 05:36:10|349.99|347.79|349.87|347.67|349.99|347.79|349.87|347.67|0
1645162580000|2022-02-18 05:36:20|349.75|347.55|349.75|347.55|349.75|347.55|349.75|347.55|0
1645162590000|2022-02-18 05:36:30|349.51|347.31|349.27|347.07|349.51|347.31|349.27|347.07|0
1645162600000|2022-02-18 05:36:40|349.51|347.31|349.51|347.31|349.51|347.31|349.51|347.31|0
1645162620000|2022-02-18 05:37:00|349.27|347.07|349.27|347.07|349.51|347.31|349.27|347.07|0
1645162640000|2022-02-18 05:37:20|349.51|347.31|349.51|347.31|349.51|347.31|349.39|347.19|0
1645162660000|2022-02-18 05:37:40|349.63|347.43|349.51|347.31|349.63|347.43|349.51|347.31|0
1645162670000|2022-02-18 05:37:50|349.39|347.19|349.39|347.19|349.39|347.19|349.39|347.19|0
1645162680000|2022-02-18 05:38:00|349.51|347.31|349.03|346.83|349.51|347.31|349.03|346.83|0
1645162690000|2022-02-18 05:38:10|348.79|346.59|348.91|346.71|348.91|346.71|348.79|346.59|0
1645162700000|2022-02-18 05:38:20|349.27|347.07|348.91|346.71|349.27|347.07|348.91|346.71|0
1645162710000|2022-02-18 05:38:30|348.79|346.59|349.03|346.83|349.03|346.83|348.79|346.59|0
1645162720000|2022-02-18 05:38:40|348.79|346.59|348.79|346.59|348.79|346.59|348.79|346.59|0
1645162730000|2022-02-18 05:38:50|348.55|346.35|348.55|346.35|348.55|346.35|348.55|346.35|0
1645162740000|2022-02-18 05:39:00|348.44|346.24|348.31|346.11|348.44|346.24|348.31|346.11|0
1645162750000|2022-02-18 05:39:10|348.55|346.35|349.03|346.83|349.03|346.83|348.55|346.35|0
1645162760000|2022-02-18 05:39:20|349.27|347.07|349.51|347.31|349.51|347.31|349.27|347.07|0
1645162780000|2022-02-18 05:39:40|349.39|347.19|349.27|347.07|349.51|347.31|349.27|347.07|0
1645162790000|2022-02-18 05:39:50|349.03|346.83|349.39|347.19|349.39|347.19|349.03|346.83|0
1645162800000|2022-02-18 05:40:00|349.27|347.07|349.51|347.31|349.51|347.31|349.27|347.07|0
1645162810000|2022-02-18 05:40:10|349.75|347.55|349.75|347.55|349.75|347.55|349.75|347.55|0
1645162820000|2022-02-18 05:40:20|349.51|347.31|349.27|347.07|349.51|347.31|349.27|347.07|0
1645162830000|2022-02-18 05:40:30|349.39|347.19|349.27|347.07|349.39|347.19|349.27|347.07|0
1645162840000|2022-02-18 05:40:40|349.39|347.19|349.75|347.55|349.75|347.55|349.39|347.19|0
1645162850000|2022-02-18 05:40:50|349.99|347.79|349.87|347.67|349.99|347.79|349.87|347.67|0
1645162860000|2022-02-18 05:41:00|349.75|347.55|349.87|347.67|349.87|347.67|349.75|347.55|0
1645162870000|2022-02-18 05:41:10|349.75|347.55|349.63|347.43|349.75|347.55|349.39|347.19|0
1645162880000|2022-02-18 05:41:20|349.51|347.31|349.27|347.07|349.51|347.31|349.27|347.07|0
1645162890000|2022-02-18 05:41:30|349.51|347.31|349.51|347.31|349.63|347.43|349.51|347.31|0
1645162900000|2022-02-18 05:41:40|349.63|347.43|349.63|347.43|349.63|347.43|349.63|347.43|0
1645162910000|2022-02-18 05:41:50|349.75|347.55|349.98|347.78|350.11|347.91|349.75|347.55|0
1645162920000|2022-02-18 05:42:00|350.22|348.02|350.22|348.02|350.22|348.02|350.22|348.02|0
1645162930000|2022-02-18 05:42:10|349.98|347.78|349.98|347.78|349.98|347.78|349.98|347.78|0
1645162940000|2022-02-18 05:42:20|349.87|347.67|350.35|348.15|350.35|348.15|349.87|347.67|0
1645162950000|2022-02-18 05:42:30|350.46|348.26|350.94|348.74|350.94|348.74|350.46|348.26|0
1645162960000|2022-02-18 05:42:40|350.46|348.26|350.7|348.5|350.7|348.5|350.46|348.26|0
1645162970000|2022-02-18 05:42:50|350.83|348.63|350.94|348.74|350.94|348.74|350.83|348.63|0
1645162980000|2022-02-18 05:43:00|350.83|348.63|350.83|348.63|350.83|348.63|350.83|348.63|0
1645162990000|2022-02-18 05:43:10|350.7|348.5|350.7|348.5|350.7|348.5|350.7|348.5|0
1645163000000|2022-02-18 05:43:20|350.46|348.26|350.7|348.5|350.7|348.5|350.46|348.26|0
1645163020000|2022-02-18 05:43:40|350.46|348.26|350.46|348.26|350.46|348.26|350.46|348.26|0
1645163030000|2022-02-18 05:43:50|350.59|348.39|350.7|348.5|350.7|348.5|350.59|348.39|0
1645163040000|2022-02-18 05:44:00|350.46|348.26|350.7|348.5|350.7|348.5|350.46|348.26|0
1645163050000|2022-02-18 05:44:10|350.59|348.39|350.7|348.5|350.7|348.5|350.59|348.39|0
1645163060000|2022-02-18 05:44:20|350.59|348.39|350.22|348.02|350.59|348.39|350.22|348.02|0
1645163090000|2022-02-18 05:44:50|349.98|347.78|350.46|348.26|350.46|348.26|349.98|347.78|0
1645163100000|2022-02-18 05:45:00|350.22|348.02|349.98|347.78|350.22|348.02|349.98|347.78|0
1645163130000|2022-02-18 05:45:30|350.22|348.02|350.22|348.02|350.22|348.02|350.22|348.02|0
1645163150000|2022-02-18 05:45:50|350.11|347.91|350.22|348.02|350.22|348.02|350.11|347.91|0
1645163160000|2022-02-18 05:46:00|350.11|347.91|349.98|347.78|350.11|347.91|349.98|347.78|0
1645163170000|2022-02-18 05:46:10|349.74|347.54|349.74|347.54|349.74|347.54|349.74|347.54|0
1645163200000|2022-02-18 05:46:40|349.98|347.78|349.74|347.54|349.98|347.78|349.74|347.54|0
1645163210000|2022-02-18 05:46:50|349.51|347.31|349.51|347.31|349.51|347.31|349.51|347.31|0
1645163220000|2022-02-18 05:47:00|349.63|347.43|349.51|347.31|349.63|347.43|349.51|347.31|0
1645163230000|2022-02-18 05:47:10|349.74|347.54|349.74|347.54|349.74|347.54|349.74|347.54|0
1645163240000|2022-02-18 05:47:20|349.51|347.31|349.74|347.54|349.74|347.54|349.51|347.31|0
1645163250000|2022-02-18 05:47:30|349.51|347.31|349.74|347.54|349.74|347.54|349.51|347.31|0
1645163260000|2022-02-18 05:47:40|349.63|347.43|349.51|347.31|349.63|347.43|349.51|347.31|0
1645163270000|2022-02-18 05:47:50|349.74|347.54|349.74|347.54|349.74|347.54|349.74|347.54|0
1645163280000|2022-02-18 05:48:00|349.98|347.78|349.87|347.67|349.98|347.78|349.74|347.54|0
1645163290000|2022-02-18 05:48:10|349.74|347.54|349.98|347.78|349.98|347.78|349.74|347.54|0
1645163300000|2022-02-18 05:48:20|350.11|347.91|349.98|347.78|350.11|347.91|349.98|347.78|0
1645163310000|2022-02-18 05:48:30|349.74|347.54|349.74|347.54|349.74|347.54|349.74|347.54|0
1645163330000|2022-02-18 05:48:50|349.98|347.78|350.22|348.02|350.22|348.02|349.98|347.78|0
1645163350000|2022-02-18 05:49:10|350.11|347.91|349.87|347.67|350.11|347.91|349.87|347.67|0
1645163360000|2022-02-18 05:49:20|349.74|347.54|349.74|347.54|349.74|347.54|349.74|347.54|0
1645163370000|2022-02-18 05:49:30|349.5|347.3|349.74|347.54|349.74|347.54|349.5|347.3|0
1645163380000|2022-02-18 05:49:40|349.63|347.43|349.63|347.43|349.63|347.43|349.63|347.43|0
1645163390000|2022-02-18 05:49:50|349.74|347.54|349.63|347.43|349.74|347.54|349.5|347.3|0
1645163400000|2022-02-18 05:50:00|349.74|347.54|349.5|347.3|349.74|347.54|349.5|347.3|0
1645163410000|2022-02-18 05:50:10|349.98|347.78|349.98|347.78|349.98|347.78|349.98|347.78|0
1645163420000|2022-02-18 05:50:20|350.22|348.02|350.22|348.02|350.46|348.26|350.22|348.02|0
1645163430000|2022-02-18 05:50:30|350.11|347.91|350.46|348.26|350.46|348.26|350.11|347.91|0
1645163460000|2022-02-18 05:51:00|350.22|348.02|350.35|348.15|350.35|348.15|350.22|348.02|0
1645163470000|2022-02-18 05:51:10|350.22|348.02|350.46|348.26|350.46|348.26|350.22|348.02|0
1645163490000|2022-02-18 05:51:30|350.83|348.63|350.94|348.74|350.94|348.74|350.7|348.5|0
1645163500000|2022-02-18 05:51:40|350.7|348.5|350.94|348.74|350.94|348.74|350.7|348.5|0
1645163520000|2022-02-18 05:52:00|350.7|348.5|350.7|348.5|350.7|348.5|350.7|348.5|0
1645163530000|2022-02-18 05:52:10|350.59|348.39|350.59|348.39|350.7|348.5|350.59|348.39|0
1645163540000|2022-02-18 05:52:20|350.7|348.5|350.46|348.26|350.7|348.5|350.46|348.26|0
1645163550000|2022-02-18 05:52:30|350.22|348.02|350.22|348.02|350.22|348.02|350.11|347.91|0
1645163570000|2022-02-18 05:52:50|350.35|348.15|350.22|348.02|350.35|348.15|350.22|348.02|0
1645163580000|2022-02-18 05:53:00|349.98|347.78|350.22|348.02|350.22|348.02|349.98|347.78|0
1645163590000|2022-02-18 05:53:10|350.46|348.26|350.46|348.26|350.46|348.26|350.46|348.26|0
1645163600000|2022-02-18 05:53:20|350.7|348.5|350.7|348.5|350.7|348.5|350.7|348.5|0
1645163610000|2022-02-18 05:53:30|350.94|348.74|351.06|348.86|351.06|348.86|350.94|348.74|0
1645163620000|2022-02-18 05:53:40|350.94|348.74|350.7|348.5|350.94|348.74|350.7|348.5|0
1645163630000|2022-02-18 05:53:50|350.46|348.26|350.46|348.26|350.46|348.26|350.46|348.26|0
1645163640000|2022-02-18 05:54:00|350.7|348.5|350.7|348.5|350.7|348.5|350.7|348.5|0
1645163650000|2022-02-18 05:54:10|350.94|348.74|350.94|348.74|350.94|348.74|350.94|348.74|0
1645163660000|2022-02-18 05:54:20|351.18|348.98|351.18|348.98|351.18|348.98|350.94|348.74|0
1645163670000|2022-02-18 05:54:30|350.94|348.74|350.94|348.74|350.94|348.74|350.94|348.74|0
1645163700000|2022-02-18 05:55:00|351.06|348.86|351.18|348.98|351.18|348.98|351.06|348.86|0
1645163710000|2022-02-18 05:55:10|350.94|348.74|350.94|348.74|350.94|348.74|350.94|348.74|0
1645163750000|2022-02-18 05:55:50|350.82|348.62|350.94|348.74|350.94|348.74|350.82|348.62|0
1645163760000|2022-02-18 05:56:00|350.7|348.5|350.7|348.5|350.7|348.5|350.7|348.5|0
1645163770000|2022-02-18 05:56:10|351.18|348.98|351.18|348.98|351.18|348.98|351.18|348.98|0
1645163780000|2022-02-18 05:56:20|350.94|348.74|350.94|348.74|350.94|348.74|350.94|348.74|0
1645163800000|2022-02-18 05:56:40|350.7|348.5|351.06|348.86|351.06|348.86|350.7|348.5|0
1645163810000|2022-02-18 05:56:50|350.94|348.74|350.7|348.5|350.94|348.74|350.7|348.5|0
1645163820000|2022-02-18 05:57:00|350.46|348.26|350.46|348.26|350.46|348.26|350.46|348.26|0
1645163830000|2022-02-18 05:57:10|350.7|348.5|350.94|348.74|350.94|348.74|350.7|348.5|0
1645163840000|2022-02-18 05:57:20|350.82|348.62|350.7|348.5|350.82|348.62|350.7|348.5|0
1645163850000|2022-02-18 05:57:30|350.58|348.38|350.58|348.38|350.58|348.38|350.58|348.38|0
1645163860000|2022-02-18 05:57:40|350.46|348.26|350.7|348.5|350.7|348.5|350.46|348.26|0
1645163880000|2022-02-18 05:58:00|350.94|348.74|350.94|348.74|351.06|348.86|350.94|348.74|0
1645163890000|2022-02-18 05:58:10|351.06|348.86|350.94|348.74|351.06|348.86|350.94|348.74|0
1645163940000|2022-02-18 05:59:00|351.18|348.98|351.18|348.98|351.42|349.22|351.18|348.98|0
1645163950000|2022-02-18 05:59:10|351.06|348.86|351.18|348.98|351.3|349.1|351.06|348.86|0
1645163970000|2022-02-18 05:59:30|351.54|349.34|352.14|349.94|352.14|349.94|351.54|349.34|0
1645163980000|2022-02-18 05:59:40|353.57|351.37|353.81|351.61|353.81|351.61|353.57|351.37|0
1645163990000|2022-02-18 05:59:50|353.57|351.37|352.86|350.66|353.57|351.37|352.86|350.66|0
1645164000000|2022-02-18 06:00:00|354.29|352.09|354.29|352.09|354.29|352.09|354.05|351.85|0
1645164010000|2022-02-18 06:00:10|355.14|352.94|355.25|353.05|355.49|353.29|355.14|352.94|0
1645164020000|2022-02-18 06:00:20|355.01|352.81|354.53|352.33|355.01|352.81|354.53|352.33|0
1645164030000|2022-02-18 06:00:30|355.49|353.29|355.25|353.05|355.49|353.29|355.25|353.05|0
1645164040000|2022-02-18 06:00:40|354.77|352.57|355.25|353.05|355.25|353.05|354.77|352.57|0
1645164050000|2022-02-18 06:00:50|356.45|354.25|357.41|355.21|357.41|355.21|356.45|354.25|0
1645164060000|2022-02-18 06:01:00|357.17|354.97|357.9|355.7|357.9|355.7|357.17|354.97|0
1645164070000|2022-02-18 06:01:10|358.14|355.94|357.41|355.21|358.14|355.94|357.41|355.21|0
1645164080000|2022-02-18 06:01:20|357.17|354.97|357.41|355.21|357.41|355.21|356.69|354.49|0
1645164090000|2022-02-18 06:01:30|356.93|354.73|357.06|354.86|357.06|354.86|356.93|354.73|0
1645164100000|2022-02-18 06:01:40|356.69|354.49|356.45|354.25|356.82|354.62|356.45|354.25|0
1645164110000|2022-02-18 06:01:50|356.21|354.01|355.97|353.77|356.21|354.01|355.97|353.77|0
1645164120000|2022-02-18 06:02:00|355.73|353.53|356.21|354.01|356.45|354.25|355.73|353.53|0
1645164130000|2022-02-18 06:02:10|356.1|353.9|355.97|353.77|356.1|353.9|355.73|353.53|0
1645164140000|2022-02-18 06:02:20|356.21|354.01|356.45|354.25|356.45|354.25|355.97|353.77|0
1645164150000|2022-02-18 06:02:30|356.93|354.73|357.41|355.21|357.41|355.21|356.69|354.49|0
1645164160000|2022-02-18 06:02:40|356.69|354.49|356.21|354.01|356.69|354.49|356.21|354.01|0
1645164170000|2022-02-18 06:02:50|355.73|353.53|355.73|353.53|355.97|353.77|355.73|353.53|0
1645164180000|2022-02-18 06:03:00|355.97|353.77|355.97|353.77|356.45|354.25|355.86|353.66|0
1645164190000|2022-02-18 06:03:10|356.21|354.01|356.45|354.25|356.45|354.25|356.21|354.01|0
1645164200000|2022-02-18 06:03:20|356.69|354.49|356.58|354.38|356.69|354.49|356.58|354.38|0
1645164210000|2022-02-18 06:03:30|356.45|354.25|356.45|354.25|356.45|354.25|356.21|354.01|0
1645164220000|2022-02-18 06:03:40|356.21|354.01|355.73|353.53|356.58|354.38|355.73|353.53|0
1645164230000|2022-02-18 06:03:50|355.97|353.77|355.97|353.77|355.97|353.77|355.97|353.77|0
1645164240000|2022-02-18 06:04:00|356.21|354.01|356.21|354.01|356.21|354.01|356.21|354.01|0
1645164250000|2022-02-18 06:04:10|355.97|353.77|355.73|353.53|356.21|354.01|355.73|353.53|0
1645164260000|2022-02-18 06:04:20|355.86|353.66|356.1|353.9|356.1|353.9|355.86|353.66|0
1645164270000|2022-02-18 06:04:30|355.97|353.77|355.97|353.77|356.1|353.9|355.97|353.77|0
1645164280000|2022-02-18 06:04:40|355.73|353.53|355.97|353.77|355.97|353.77|355.73|353.53|0
1645164290000|2022-02-18 06:04:50|356.21|354.01|356.58|354.38|356.58|354.38|356.21|354.01|0
1645164300000|2022-02-18 06:05:00|356.45|354.25|356.21|354.01|356.69|354.49|356.21|354.01|0
1645164310000|2022-02-18 06:05:10|356.45|354.25|356.21|354.01|356.45|354.25|356.1|353.9|0
1645164320000|2022-02-18 06:05:20|356.34|354.14|355.97|353.77|356.34|354.14|355.97|353.77|0
1645164350000|2022-02-18 06:05:50|355.73|353.53|356.45|354.25|356.45|354.25|355.73|353.53|0
1645164360000|2022-02-18 06:06:00|356.69|354.49|357.17|354.97|357.17|354.97|356.69|354.49|0
1645164370000|2022-02-18 06:06:10|357.65|355.45|357.65|355.45|357.65|355.45|357.41|355.21|0
1645164380000|2022-02-18 06:06:20|357.89|355.69|356.45|354.25|357.89|355.69|356.45|354.25|0
1645164390000|2022-02-18 06:06:30|356.21|354.01|355.97|353.77|356.21|354.01|355.73|353.53|0
1645164400000|2022-02-18 06:06:40|355.86|353.66|355.73|353.53|355.86|353.66|355.73|353.53|0
1645164410000|2022-02-18 06:06:50|355.86|353.66|355.49|353.29|355.86|353.66|355.25|353.05|0
1645164420000|2022-02-18 06:07:00|355.62|353.42|355.97|353.77|355.97|353.77|355.62|353.42|0
1645164430000|2022-02-18 06:07:10|355.86|353.66|356.21|354.01|356.21|354.01|355.86|353.66|0
1645164440000|2022-02-18 06:07:20|355.86|353.66|355.97|353.77|355.97|353.77|355.73|353.53|0
1645164450000|2022-02-18 06:07:30|356.45|354.25|356.69|354.49|356.69|354.49|356.45|354.25|0
1645164460000|2022-02-18 06:07:40|356.45|354.25|356.21|354.01|356.82|354.62|356.21|354.01|0
1645164470000|2022-02-18 06:07:50|356.45|354.25|356.21|354.01|356.45|354.25|356.21|354.01|0
1645164480000|2022-02-18 06:08:00|356.45|354.25|356.45|354.25|356.45|354.25|356.45|354.25|0
1645164490000|2022-02-18 06:08:10|356.58|354.38|356.21|354.01|356.58|354.38|356.21|354.01|0
1645164500000|2022-02-18 06:08:20|356.34|354.14|356.45|354.25|356.45|354.25|356.34|354.14|0
1645164510000|2022-02-18 06:08:30|356.34|354.14|356.58|354.38|356.58|354.38|356.34|354.14|0
1645164520000|2022-02-18 06:08:40|356.69|354.49|356.58|354.38|356.69|354.49|356.58|354.38|0
1645164530000|2022-02-18 06:08:50|356.45|354.25|355.97|353.77|356.45|354.25|355.97|353.77|0
1645164540000|2022-02-18 06:09:00|356.1|353.9|356.21|354.01|356.21|354.01|356.1|353.9|0
1645164550000|2022-02-18 06:09:10|355.97|353.77|356.1|353.9|356.1|353.9|355.97|353.77|0
1645164560000|2022-02-18 06:09:20|355.97|353.77|355.97|353.77|355.97|353.77|355.97|353.77|0
1645164570000|2022-02-18 06:09:30|356.1|353.9|356.21|354.01|356.21|354.01|355.97|353.77|0
1645164580000|2022-02-18 06:09:40|355.86|353.66|355.73|353.53|355.97|353.77|355.73|353.53|0
1645164590000|2022-02-18 06:09:50|355.49|353.29|355.97|353.77|355.97|353.77|355.49|353.29|0
1645164600000|2022-02-18 06:10:00|356.1|353.9|355.73|353.53|356.1|353.9|355.73|353.53|0
1645164620000|2022-02-18 06:10:20|355.49|353.29|355.49|353.29|355.49|353.29|355.49|353.29|0
1645164630000|2022-02-18 06:10:30|355.62|353.42|355.49|353.29|355.62|353.42|355.49|353.29|0
1645164640000|2022-02-18 06:10:40|355.73|353.53|355.73|353.53|355.73|353.53|355.73|353.53|0
1645164650000|2022-02-18 06:10:50|355.62|353.42|355.62|353.42|355.62|353.42|355.62|353.42|0
1645164660000|2022-02-18 06:11:00|355.73|353.53|355.97|353.77|355.97|353.77|355.73|353.53|0
1645164670000|2022-02-18 06:11:10|355.73|353.53|355.86|353.66|355.86|353.66|355.73|353.53|0
1645164680000|2022-02-18 06:11:20|355.73|353.53|355.73|353.53|355.73|353.53|355.73|353.53|0
1645164690000|2022-02-18 06:11:30|355.86|353.66|355.97|353.77|355.97|353.77|355.86|353.66|0
1645164700000|2022-02-18 06:11:40|355.73|353.53|355.97|353.77|355.97|353.77|355.73|353.53|0
1645164710000|2022-02-18 06:11:50|356.1|353.9|356.1|353.9|356.1|353.9|356.1|353.9|0
1645164720000|2022-02-18 06:12:00|356.21|354.01|356.45|354.25|356.45|354.25|356.21|354.01|0
1645164730000|2022-02-18 06:12:10|356.21|354.01|355.73|353.53|356.21|354.01|355.73|353.53|0
1645164740000|2022-02-18 06:12:20|355.97|353.77|355.97|353.77|355.97|353.77|355.97|353.77|0
1645164750000|2022-02-18 06:12:30|355.73|353.53|355.73|353.53|355.73|353.53|355.73|353.53|0
1645164760000|2022-02-18 06:12:40|355.49|353.29|355.14|352.94|355.49|353.29|355.14|352.94|0
1645164770000|2022-02-18 06:12:50|355.25|353.05|355.25|353.05|355.25|353.05|355.14|352.94|0
1645164780000|2022-02-18 06:13:00|355.49|353.29|355.86|353.66|355.86|353.66|355.49|353.29|0
1645164790000|2022-02-18 06:13:10|355.73|353.53|355.73|353.53|355.73|353.53|355.73|353.53|0
1645164800000|2022-02-18 06:13:20|355.97|353.77|355.97|353.77|355.97|353.77|355.73|353.53|0
1645164810000|2022-02-18 06:13:30|356.21|354.01|356.21|354.01|356.21|354.01|356.21|354.01|0
1645164820000|2022-02-18 06:13:40|355.97|353.77|356.1|353.9|356.21|354.01|355.97|353.77|0
1645164830000|2022-02-18 06:13:50|355.97|353.77|355.97|353.77|355.97|353.77|355.97|353.77|0
1645164840000|2022-02-18 06:14:00|356.1|353.9|356.21|354.01|356.21|354.01|356.1|353.9|0
1645164850000|2022-02-18 06:14:10|355.97|353.77|356.21|354.01|356.21|354.01|355.97|353.77|0
1645164860000|2022-02-18 06:14:20|356.34|354.14|356.93|354.73|356.93|354.73|356.34|354.14|0
1645164870000|2022-02-18 06:14:30|357.17|354.97|356.93|354.73|357.17|354.97|356.93|354.73|0
1645164880000|2022-02-18 06:14:40|356.69|354.49|357.06|354.86|357.06|354.86|356.69|354.49|0
1645164890000|2022-02-18 06:14:50|356.93|354.73|356.58|354.38|356.93|354.73|356.45|354.25|0
1645164900000|2022-02-18 06:15:00|356.69|354.49|356.69|354.49|356.69|354.49|356.45|354.25|0
1645164910000|2022-02-18 06:15:10|356.93|354.73|357.41|355.21|357.41|355.21|356.93|354.73|0
1645164920000|2022-02-18 06:15:20|357.17|354.97|356.93|354.73|357.17|354.97|356.82|354.62|0
1645164930000|2022-02-18 06:15:30|357.06|354.86|356.93|354.73|357.06|354.86|356.93|354.73|0
1645164940000|2022-02-18 06:15:40|356.69|354.49|356.69|354.49|356.69|354.49|356.69|354.49|0
1645164950000|2022-02-18 06:15:50|356.82|354.62|356.69|354.49|356.82|354.62|356.69|354.49|0
1645164960000|2022-02-18 06:16:00|356.45|354.25|356.69|354.49|356.69|354.49|356.45|354.25|0
1645164970000|2022-02-18 06:16:10|356.82|354.62|356.69|354.49|356.82|354.62|356.69|354.49|0
1645164980000|2022-02-18 06:16:20|356.93|354.73|357.17|354.97|357.17|354.97|356.93|354.73|0
1645164990000|2022-02-18 06:16:30|357.3|355.1|357.41|355.21|357.65|355.45|357.3|355.1|0
1645165000000|2022-02-18 06:16:40|357.54|355.34|357.65|355.45|357.65|355.45|357.54|355.34|0
1645165010000|2022-02-18 06:16:50|357.41|355.21|357.41|355.21|357.41|355.21|357.41|355.21|0
1645165020000|2022-02-18 06:17:00|357.3|355.1|357.3|355.1|357.41|355.21|357.3|355.1|0
1645165030000|2022-02-18 06:17:10|357.17|354.97|357.17|354.97|357.41|355.21|357.17|354.97|0
1645165040000|2022-02-18 06:17:20|356.93|354.73|356.69|354.49|356.93|354.73|356.69|354.49|0
1645165050000|2022-02-18 06:17:30|356.58|354.38|356.82|354.62|356.82|354.62|356.58|354.38|0
1645165060000|2022-02-18 06:17:40|356.93|354.73|357.17|354.97|357.17|354.97|356.93|354.73|0
1645165070000|2022-02-18 06:17:50|356.82|354.62|356.93|354.73|356.93|354.73|356.82|354.62|0
1645165080000|2022-02-18 06:18:00|356.82|354.62|356.82|354.62|356.82|354.62|356.69|354.49|0
1645165090000|2022-02-18 06:18:10|356.93|354.73|356.58|354.38|356.93|354.73|356.45|354.25|0
1645165100000|2022-02-18 06:18:20|356.45|354.25|356.58|354.38|356.58|354.38|356.45|354.25|0
1645165110000|2022-02-18 06:18:30|356.45|354.25|355.97|353.77|356.58|354.38|355.97|353.77|0
1645165120000|2022-02-18 06:18:40|356.1|353.9|355.49|353.29|356.1|353.9|355.49|353.29|0
1645165130000|2022-02-18 06:18:50|354.77|352.57|355.25|353.05|355.37|353.17|354.77|352.57|0
1645165140000|2022-02-18 06:19:00|355.01|352.81|354.77|352.57|355.01|352.81|354.77|352.57|0
1645165150000|2022-02-18 06:19:10|354.29|352.09|354.29|352.09|354.29|352.09|354.05|351.85|0
1645165160000|2022-02-18 06:19:20|354.05|351.85|353.94|351.74|354.05|351.85|353.94|351.74|0
1645165170000|2022-02-18 06:19:30|353.57|351.37|353.94|351.74|353.94|351.74|353.57|351.37|0
1645165180000|2022-02-18 06:19:40|353.57|351.37|353.33|351.13|353.57|351.37|353.33|351.13|0
1645165190000|2022-02-18 06:19:50|353.09|350.89|353.22|351.02|353.33|351.13|353.09|350.89|0
1645165200000|2022-02-18 06:20:00|353.46|351.26|354.05|351.85|354.05|351.85|353.46|351.26|0
1645165210000|2022-02-18 06:20:10|354.17|351.97|354.05|351.85|354.17|351.97|354.05|351.85|0
1645165220000|2022-02-18 06:20:20|353.94|351.74|354.05|351.85|354.05|351.85|353.94|351.74|0
1645165230000|2022-02-18 06:20:30|353.94|351.74|353.81|351.61|354.05|351.85|353.81|351.61|0
1645165240000|2022-02-18 06:20:40|353.33|351.13|353.33|351.13|353.33|351.13|353.33|351.13|0
1645165260000|2022-02-18 06:21:00|353.57|351.37|353.7|351.5|353.7|351.5|353.57|351.37|0
1645165270000|2022-02-18 06:21:10|354.05|351.85|354.29|352.09|354.29|352.09|354.05|351.85|0
1645165280000|2022-02-18 06:21:20|354.05|351.85|354.05|351.85|354.29|352.09|354.05|351.85|0
1645165290000|2022-02-18 06:21:30|353.81|351.61|353.81|351.61|353.81|351.61|353.81|351.61|0
1645165300000|2022-02-18 06:21:40|354.05|351.85|354.05|351.85|354.05|351.85|354.05|351.85|0
1645165310000|2022-02-18 06:21:50|354.29|352.09|354.41|352.21|354.41|352.21|354.29|352.09|0
1645165320000|2022-02-18 06:22:00|354.29|352.09|353.93|351.73|354.29|352.09|353.93|351.73|0
1645165330000|2022-02-18 06:22:10|353.69|351.49|354.05|351.85|354.05|351.85|353.69|351.49|0
1645165340000|2022-02-18 06:22:20|354.17|351.97|353.57|351.37|354.17|351.97|353.57|351.37|0
1645165350000|2022-02-18 06:22:30|353.33|351.13|353.33|351.13|353.33|351.13|353.09|350.89|0
1645165360000|2022-02-18 06:22:40|353.69|351.49|353.57|351.37|353.93|351.73|353.57|351.37|0
1645165370000|2022-02-18 06:22:50|353.81|351.61|353.81|351.61|353.81|351.61|353.57|351.37|0
1645165380000|2022-02-18 06:23:00|354.05|351.85|354.05|351.85|354.05|351.85|354.05|351.85|0
1645165390000|2022-02-18 06:23:10|353.93|351.73|354.05|351.85|354.05|351.85|353.93|351.73|0
1645165400000|2022-02-18 06:23:20|354.17|351.97|354.05|351.85|354.17|351.97|354.05|351.85|0
1645165410000|2022-02-18 06:23:30|354.29|352.09|353.81|351.61|354.29|352.09|353.81|351.61|0
1645165430000|2022-02-18 06:23:50|353.57|351.37|353.57|351.37|353.69|351.49|353.57|351.37|0
1645165440000|2022-02-18 06:24:00|353.45|351.25|353.45|351.25|353.45|351.25|353.45|351.25|0
1645165450000|2022-02-18 06:24:10|353.09|350.89|353.09|350.89|353.21|351.01|353.09|350.89|0
1645165460000|2022-02-18 06:24:20|352.85|350.65|352.85|350.65|352.85|350.65|352.74|350.54|0
1645165480000|2022-02-18 06:24:40|352.61|350.41|352.61|350.41|352.61|350.41|352.61|350.41|0
1645165490000|2022-02-18 06:24:50|352.37|350.17|352.37|350.17|352.37|350.17|352.37|350.17|0
1645165500000|2022-02-18 06:25:00|352.61|350.41|352.61|350.41|352.74|350.54|352.61|350.41|0
1645165510000|2022-02-18 06:25:10|352.85|350.65|353.09|350.89|353.09|350.89|352.85|350.65|0
1645165520000|2022-02-18 06:25:20|353.33|351.13|353.09|350.89|353.57|351.37|353.09|350.89|0
1645165530000|2022-02-18 06:25:30|352.97|350.77|353.09|350.89|353.09|350.89|352.97|350.77|0
1645165540000|2022-02-18 06:25:40|352.85|350.65|352.97|350.77|352.97|350.77|352.85|350.65|0
1645165550000|2022-02-18 06:25:50|352.85|350.65|352.85|350.65|352.85|350.65|352.85|350.65|0
1645165560000|2022-02-18 06:26:00|352.97|350.77|352.97|350.77|352.97|350.77|352.97|350.77|0
1645165570000|2022-02-18 06:26:10|353.33|351.13|353.09|350.89|353.33|351.13|353.09|350.89|0
1645165580000|2022-02-18 06:26:20|352.85|350.65|352.85|350.65|352.85|350.65|352.85|350.65|0
1645165590000|2022-02-18 06:26:30|352.61|350.41|352.61|350.41|352.85|350.65|352.61|350.41|0
1645165600000|2022-02-18 06:26:40|352.5|350.3|352.61|350.41|352.61|350.41|352.5|350.3|0
1645165610000|2022-02-18 06:26:50|352.73|350.53|352.85|350.65|352.85|350.65|352.61|350.41|0
1645165620000|2022-02-18 06:27:00|353.09|350.89|353.09|350.89|353.09|350.89|353.09|350.89|0
1645165640000|2022-02-18 06:27:20|352.85|350.65|353.09|350.89|353.09|350.89|352.85|350.65|0
1645165650000|2022-02-18 06:27:30|352.97|350.77|353.09|350.89|353.09|350.89|352.97|350.77|0
1645165660000|2022-02-18 06:27:40|353.21|351.01|353.33|351.13|353.33|351.13|353.21|351.01|0
1645165670000|2022-02-18 06:27:50|353.09|350.89|353.21|351.01|353.33|351.13|353.09|350.89|0
1645165680000|2022-02-18 06:28:00|353.09|350.89|353.09|350.89|353.09|350.89|353.09|350.89|0
1645165690000|2022-02-18 06:28:10|352.97|350.77|353.09|350.89|353.09|350.89|352.85|350.65|0
1645165710000|2022-02-18 06:28:30|353.33|351.13|353.33|351.13|353.33|351.13|353.33|351.13|0
1645165720000|2022-02-18 06:28:40|353.57|351.37|353.69|351.49|353.69|351.49|353.57|351.37|0
1645165730000|2022-02-18 06:28:50|353.57|351.37|353.57|351.37|353.69|351.49|353.57|351.37|0
1645165740000|2022-02-18 06:29:00|353.33|351.13|353.33|351.13|353.33|351.13|353.33|351.13|0
1645165750000|2022-02-18 06:29:10|353.21|351.01|353.33|351.13|353.33|351.13|353.21|351.01|0
1645165760000|2022-02-18 06:29:20|353.45|351.25|353.57|351.37|353.57|351.37|353.45|351.25|0
1645165770000|2022-02-18 06:29:30|353.33|351.13|353.33|351.13|353.33|351.13|353.21|351.01|0
1645165780000|2022-02-18 06:29:40|353.57|351.37|353.81|351.61|353.81|351.61|353.57|351.37|0
1645165790000|2022-02-18 06:29:50|353.57|351.37|353.09|350.89|353.81|351.61|353.09|350.89|0
1645165800000|2022-02-18 06:30:00|353.57|351.37|352.85|350.65|353.57|351.37|352.85|350.65|0
1645165810000|2022-02-18 06:30:10|352.97|350.77|353.09|350.89|353.09|350.89|352.97|350.77|0
1645165820000|2022-02-18 06:30:20|352.61|350.41|352.73|350.53|352.73|350.53|352.61|350.41|0
1645165830000|2022-02-18 06:30:30|352.61|350.41|352.37|350.17|352.61|350.41|352.37|350.17|0
1645165840000|2022-02-18 06:30:40|352.25|350.05|352.37|350.17|352.37|350.17|352.25|350.05|0
1645165850000|2022-02-18 06:30:50|352.13|349.93|352.25|350.05|352.25|350.05|352.13|349.93|0
1645165860000|2022-02-18 06:31:00|352.37|350.17|352.37|350.17|352.37|350.17|352.13|349.93|0
1645165870000|2022-02-18 06:31:10|352.61|350.41|353.09|350.89|353.09|350.89|352.61|350.41|0
1645165900000|2022-02-18 06:31:40|353.33|351.13|353.21|351.01|353.33|351.13|353.09|350.89|0
1645165910000|2022-02-18 06:31:50|353.33|351.13|353.09|350.89|353.45|351.25|353.09|350.89|0
1645165920000|2022-02-18 06:32:00|353.33|351.13|353.57|351.37|353.57|351.37|353.33|351.13|0
1645165930000|2022-02-18 06:32:10|353.45|351.25|353.33|351.13|353.45|351.25|353.33|351.13|0
1645165940000|2022-02-18 06:32:20|353.57|351.37|353.57|351.37|353.57|351.37|353.57|351.37|0
1645165950000|2022-02-18 06:32:30|354.05|351.85|354.05|351.85|354.05|351.85|354.05|351.85|0
1645165960000|2022-02-18 06:32:40|353.81|351.61|353.93|351.73|353.93|351.73|353.81|351.61|0
1645165970000|2022-02-18 06:32:50|353.81|351.61|354.05|351.85|354.05|351.85|353.81|351.61|0
1645165980000|2022-02-18 06:33:00|354.29|352.09|354.53|352.33|354.53|352.33|354.29|352.09|0
1645165990000|2022-02-18 06:33:10|354.29|352.09|354.29|352.09|354.29|352.09|354.29|352.09|0
1645166000000|2022-02-18 06:33:20|354.41|352.21|354.41|352.21|354.41|352.21|354.41|352.21|0
1645166010000|2022-02-18 06:33:30|354.53|352.33|354.53|352.33|354.53|352.33|354.29|352.09|0
1645166020000|2022-02-18 06:33:40|354.41|352.21|354.29|352.09|354.53|352.33|354.29|352.09|0
1645166030000|2022-02-18 06:33:50|354.53|352.33|354.41|352.21|354.53|352.33|354.41|352.21|0
1645166040000|2022-02-18 06:34:00|354.29|352.09|354.29|352.09|354.53|352.33|354.05|351.85|0
1645166050000|2022-02-18 06:34:10|354.05|351.85|354.05|351.85|354.05|351.85|354.05|351.85|0
1645166060000|2022-02-18 06:34:20|354.29|352.09|354.29|352.09|354.29|352.09|354.29|352.09|0
1645166080000|2022-02-18 06:34:40|354.05|351.85|354.29|352.09|354.29|352.09|354.05|351.85|0
1645166090000|2022-02-18 06:34:50|354.53|352.33|354.53|352.33|354.53|352.33|354.41|352.21|0
1645166100000|2022-02-18 06:35:00|354.65|352.45|354.53|352.33|354.77|352.57|354.53|352.33|0
1645166110000|2022-02-18 06:35:10|354.29|352.09|354.53|352.33|354.53|352.33|354.29|352.09|0
1645166120000|2022-02-18 06:35:20|354.29|352.09|354.29|352.09|354.29|352.09|354.29|352.09|0
1645166130000|2022-02-18 06:35:30|354.17|351.97|354.17|351.97|354.17|351.97|354.17|351.97|0
1645166140000|2022-02-18 06:35:40|353.21|351.01|353.09|350.89|353.21|351.01|353.09|350.89|0
1645166150000|2022-02-18 06:35:50|353.57|351.37|353.33|351.13|353.57|351.37|353.21|351.01|0
1645166160000|2022-02-18 06:36:00|353.09|350.89|353.21|351.01|353.21|351.01|353.09|350.89|0
1645166170000|2022-02-18 06:36:10|353.09|350.89|353.09|350.89|353.09|350.89|353.09|350.89|0
1645166180000|2022-02-18 06:36:20|352.61|350.41|353.09|350.89|353.09|350.89|352.61|350.41|0
1645166190000|2022-02-18 06:36:30|353.33|351.13|353.57|351.37|353.57|351.37|353.33|351.13|0
1645166200000|2022-02-18 06:36:40|353.81|351.61|354.05|351.85|354.17|351.97|353.81|351.61|0
1645166210000|2022-02-18 06:36:50|354.17|351.97|354.05|351.85|354.17|351.97|354.05|351.85|0
1645166220000|2022-02-18 06:37:00|354.29|352.09|354.29|352.09|354.29|352.09|354.05|351.85|0
1645166230000|2022-02-18 06:37:10|354.05|351.85|354.53|352.33|354.53|352.33|354.05|351.85|0
1645166240000|2022-02-18 06:37:20|354.29|352.09|354.53|352.33|354.53|352.33|354.29|352.09|0
1645166250000|2022-02-18 06:37:30|354.77|352.57|354.65|352.45|354.77|352.57|354.65|352.45|0
1645166260000|2022-02-18 06:37:40|354.53|352.33|354.89|352.69|354.89|352.69|354.53|352.33|0
1645166270000|2022-02-18 06:37:50|354.77|352.57|354.05|351.85|354.77|352.57|354.05|351.85|0
1645166280000|2022-02-18 06:38:00|354.29|352.09|353.93|351.73|354.29|352.09|353.93|351.73|0
1645166290000|2022-02-18 06:38:10|354.05|351.85|353.81|351.61|354.05|351.85|353.81|351.61|0
1645166300000|2022-02-18 06:38:20|353.93|351.73|354.05|351.85|354.05|351.85|353.69|351.49|0
1645166310000|2022-02-18 06:38:30|354.17|351.97|354.53|352.33|354.53|352.33|354.17|351.97|0
1645166320000|2022-02-18 06:38:40|354.05|351.85|354.29|352.09|354.29|352.09|354.05|351.85|0
1645166330000|2022-02-18 06:38:50|354.05|351.85|353.69|351.49|354.05|351.85|353.69|351.49|0
1645166340000|2022-02-18 06:39:00|353.81|351.61|353.81|351.61|353.81|351.61|353.45|351.25|0
1645166350000|2022-02-18 06:39:10|353.69|351.49|353.57|351.37|353.69|351.49|353.57|351.37|0
1645166360000|2022-02-18 06:39:20|353.81|351.61|353.81|351.61|353.81|351.61|353.81|351.61|0
1645166370000|2022-02-18 06:39:30|353.69|351.49|353.57|351.37|353.81|351.61|353.57|351.37|0
1645166380000|2022-02-18 06:39:40|354.05|351.85|353.81|351.61|354.05|351.85|353.81|351.61|0
1645166390000|2022-02-18 06:39:50|353.93|351.73|354.05|351.85|354.05|351.85|353.93|351.73|0
1645166400000|2022-02-18 06:40:00|353.93|351.73|353.81|351.61|353.93|351.73|353.81|351.61|0
1645166410000|2022-02-18 06:40:10|353.93|351.73|353.93|351.73|353.93|351.73|353.81|351.61|0
1645166420000|2022-02-18 06:40:20|353.81|351.61|353.81|351.61|354.05|351.85|353.81|351.61|0
1645166430000|2022-02-18 06:40:30|353.93|351.73|354.05|351.85|354.05|351.85|353.93|351.73|0
1645166440000|2022-02-18 06:40:40|354.17|351.97|354.29|352.09|354.29|352.09|354.17|351.97|0
1645166450000|2022-02-18 06:40:50|354.53|352.33|354.05|351.85|354.53|352.33|354.05|351.85|0
1645166460000|2022-02-18 06:41:00|354.17|351.97|354.05|351.85|354.17|351.97|354.05|351.85|0
1645166470000|2022-02-18 06:41:10|353.21|351.01|352.97|350.77|353.21|351.01|352.85|350.65|0
1645166480000|2022-02-18 06:41:20|353.09|350.89|352.61|350.41|353.09|350.89|352.61|350.41|0
1645166490000|2022-02-18 06:41:30|352.85|350.65|352.97|350.77|352.97|350.77|352.73|350.53|0
1645166500000|2022-02-18 06:41:40|353.09|350.89|352.97|350.77|353.09|350.89|352.97|350.77|0
1645166510000|2022-02-18 06:41:50|352.85|350.65|352.97|350.77|352.97|350.77|352.85|350.65|0
1645166520000|2022-02-18 06:42:00|353.09|350.89|352.85|350.65|353.09|350.89|352.85|350.65|0
1645166530000|2022-02-18 06:42:10|352.73|350.53|352.73|350.53|352.85|350.65|352.73|350.53|0
1645166540000|2022-02-18 06:42:20|352.85|350.65|353.09|350.89|353.09|350.89|352.85|350.65|0
1645166560000|2022-02-18 06:42:40|352.85|350.65|352.97|350.77|352.97|350.77|352.85|350.65|0
1645166570000|2022-02-18 06:42:50|353.09|350.89|353.57|351.37|353.81|351.61|353.09|350.89|0
1645166580000|2022-02-18 06:43:00|353.69|351.49|353.09|350.89|353.69|351.49|353.09|350.89|0
1645166590000|2022-02-18 06:43:10|353.33|351.13|353.69|351.49|353.69|351.49|353.33|351.13|0
1645166600000|2022-02-18 06:43:20|354.05|351.85|353.93|351.73|354.17|351.97|353.93|351.73|0
1645166610000|2022-02-18 06:43:30|354.05|351.85|354.05|351.85|354.05|351.85|354.05|351.85|0
1645166620000|2022-02-18 06:43:40|353.93|351.73|353.46|351.26|353.93|351.73|353.46|351.26|0
1645166630000|2022-02-18 06:43:50|353.86|351.66|354.1|351.9|354.1|351.9|353.86|351.66|0
1645166640000|2022-02-18 06:44:00|353.98|351.78|353.86|351.66|353.98|351.78|353.86|351.66|0
1645166650000|2022-02-18 06:44:10|353.74|351.54|353.62|351.42|353.74|351.54|353.62|351.42|0
1645166660000|2022-02-18 06:44:20|353.5|351.3|353.5|351.3|353.62|351.42|353.38|351.18|0
1645166670000|2022-02-18 06:44:30|353.62|351.42|353.86|351.66|353.86|351.66|353.62|351.42|0
1645166680000|2022-02-18 06:44:40|353.74|351.54|353.5|351.3|353.74|351.54|353.38|351.18|0
1645166690000|2022-02-18 06:44:50|353.62|351.42|353.5|351.3|353.62|351.42|353.38|351.18|0
1645166700000|2022-02-18 06:45:00|353.86|351.66|353.62|351.42|353.86|351.66|353.5|351.3|0
1645166710000|2022-02-18 06:45:10|353.38|351.18|353.62|351.42|353.62|351.42|353.38|351.18|0
1645166720000|2022-02-18 06:45:20|353.86|351.66|353.62|351.42|353.86|351.66|353.62|351.42|0
1645166750000|2022-02-18 06:45:50|353.86|351.66|353.86|351.66|354.1|351.9|353.86|351.66|0
1645166760000|2022-02-18 06:46:00|353.74|351.54|353.74|351.54|353.74|351.54|353.74|351.54|0
1645166770000|2022-02-18 06:46:10|353.86|351.66|353.62|351.42|353.86|351.66|353.62|351.42|0
1645166780000|2022-02-18 06:46:20|353.5|351.3|353.26|351.06|353.5|351.3|353.26|351.06|0
1645166790000|2022-02-18 06:46:30|353.38|351.18|353.38|351.18|353.38|351.18|353.38|351.18|0
1645166800000|2022-02-18 06:46:40|353.62|351.42|353.62|351.42|353.62|351.42|353.5|351.3|0
1645166810000|2022-02-18 06:46:50|353.5|351.3|353.38|351.18|353.5|351.3|353.38|351.18|0
1645166820000|2022-02-18 06:47:00|353.5|351.3|353.38|351.18|353.5|351.3|353.38|351.18|0
1645166830000|2022-02-18 06:47:10|353.5|351.3|353.38|351.18|353.5|351.3|353.38|351.18|0
1645166840000|2022-02-18 06:47:20|353.26|351.06|354.34|352.14|354.34|352.14|353.26|351.06|0
1645166850000|2022-02-18 06:47:30|354.1|351.9|354.1|351.9|354.1|351.9|353.98|351.78|0
1645166860000|2022-02-18 06:47:40|354.22|352.02|354.1|351.9|354.34|352.14|354.1|351.9|0
1645166880000|2022-02-18 06:48:00|354.34|352.14|354.34|352.14|354.46|352.26|354.34|352.14|0
1645166890000|2022-02-18 06:48:10|354.46|352.26|354.22|352.02|354.46|352.26|354.22|352.02|0
1645166900000|2022-02-18 06:48:20|354.34|352.14|354.1|351.9|354.34|352.14|354.1|351.9|0
1645166910000|2022-02-18 06:48:30|354.34|352.14|354.46|352.26|354.46|352.26|354.34|352.14|0
1645166920000|2022-02-18 06:48:40|354.34|352.14|354.34|352.14|354.34|352.14|354.34|352.14|0
1645166930000|2022-02-18 06:48:50|354.1|351.9|354.22|352.02|354.22|352.02|354.1|351.9|0
1645166940000|2022-02-18 06:49:00|354.1|351.9|354.1|351.9|354.34|352.14|354.1|351.9|0
1645166950000|2022-02-18 06:49:10|354.22|352.02|354.1|351.9|354.22|352.02|353.98|351.78|0
1645166970000|2022-02-18 06:49:30|354.34|352.14|355.06|352.86|355.06|352.86|354.34|352.14|0
1645166980000|2022-02-18 06:49:40|354.82|352.62|354.58|352.38|354.82|352.62|354.58|352.38|0
1645166990000|2022-02-18 06:49:50|354.46|352.26|354.58|352.38|354.58|352.38|354.34|352.14|0
1645167000000|2022-02-18 06:50:00|354.82|352.62|354.94|352.74|355.06|352.86|354.82|352.62|0
1645167010000|2022-02-18 06:50:10|354.82|352.62|355.06|352.86|355.06|352.86|354.82|352.62|0
1645167020000|2022-02-18 06:50:20|355.3|353.1|355.54|353.34|355.54|353.34|355.3|353.1|0
1645167030000|2022-02-18 06:50:30|355.66|353.46|355.78|353.58|355.78|353.58|355.54|353.34|0
1645167040000|2022-02-18 06:50:40|355.66|353.46|355.66|353.46|355.66|353.46|355.66|353.46|0
1645167050000|2022-02-18 06:50:50|355.78|353.58|355.42|353.22|355.78|353.58|355.3|353.1|0
1645167060000|2022-02-18 06:51:00|355.54|353.34|355.54|353.34|355.54|353.34|355.42|353.22|0
1645167080000|2022-02-18 06:51:20|355.78|353.58|355.66|353.46|355.78|353.58|355.54|353.34|0
1645167090000|2022-02-18 06:51:30|356.02|353.82|356.02|353.82|356.02|353.82|356.02|353.82|0
1645167100000|2022-02-18 06:51:40|355.78|353.58|356.02|353.82|356.02|353.82|355.78|353.58|0
1645167120000|2022-02-18 06:52:00|355.78|353.58|355.78|353.58|355.78|353.58|355.78|353.58|0
1645167140000|2022-02-18 06:52:20|355.54|353.34|355.54|353.34|355.54|353.34|355.54|353.34|0
1645167150000|2022-02-18 06:52:30|355.9|353.7|355.78|353.58|355.9|353.7|355.78|353.58|0
1645167160000|2022-02-18 06:52:40|355.9|353.7|356.02|353.82|356.02|353.82|355.9|353.7|0
1645167170000|2022-02-18 06:52:50|356.26|354.06|356.26|354.06|356.26|354.06|356.26|354.06|0
1645167180000|2022-02-18 06:53:00|356.14|353.94|355.54|353.34|356.14|353.94|355.42|353.22|0
1645167190000|2022-02-18 06:53:10|355.78|353.58|355.9|353.7|355.9|353.7|355.78|353.58|0
1645167200000|2022-02-18 06:53:20|356.26|354.06|356.02|353.82|356.26|354.06|355.9|353.7|0
1645167210000|2022-02-18 06:53:30|355.9|353.7|355.9|353.7|355.9|353.7|355.9|353.7|0
1645167220000|2022-02-18 06:53:40|356.26|354.06|356.14|353.94|356.26|354.06|356.02|353.82|0
1645167230000|2022-02-18 06:53:50|356.26|354.06|356.26|354.06|356.38|354.18|356.26|354.06|0
1645167240000|2022-02-18 06:54:00|356.02|353.82|356.14|353.94|356.14|353.94|356.02|353.82|0
1645167250000|2022-02-18 06:54:10|355.78|353.58|355.9|353.7|355.9|353.7|355.78|353.58|0
1645167260000|2022-02-18 06:54:20|356.02|353.82|356.02|353.82|356.02|353.82|356.02|353.82|0
1645167280000|2022-02-18 06:54:40|355.78|353.58|355.54|353.34|355.78|353.58|355.54|353.34|0
1645167300000|2022-02-18 06:55:00|355.78|353.58|355.78|353.58|355.78|353.58|355.78|353.58|0
1645167310000|2022-02-18 06:55:10|356.02|353.82|356.5|354.3|356.5|354.3|356.02|353.82|0
1645167330000|2022-02-18 06:55:30|356.38|354.18|356.26|354.06|356.38|354.18|356.26|354.06|0
1645167360000|2022-02-18 06:56:00|356.02|353.82|356.26|354.06|356.26|354.06|356.02|353.82|0
1645167370000|2022-02-18 06:56:10|356.14|353.94|356.5|354.3|356.5|354.3|356.14|353.94|0
1645167380000|2022-02-18 06:56:20|356.26|354.06|356.26|354.06|356.26|354.06|356.26|354.06|0
1645167400000|2022-02-18 06:56:40|356.5|354.3|356.5|354.3|356.5|354.3|356.5|354.3|0
1645167410000|2022-02-18 06:56:50|356.74|354.54|356.98|354.78|356.98|354.78|356.74|354.54|0
1645167420000|2022-02-18 06:57:00|357.46|355.26|357.46|355.26|357.46|355.26|357.46|355.26|0
1645167430000|2022-02-18 06:57:10|357.7|355.5|357.7|355.5|357.7|355.5|357.7|355.5|0
1645167440000|2022-02-18 06:57:20|357.94|355.74|357.94|355.74|357.94|355.74|357.7|355.5|0
1645167450000|2022-02-18 06:57:30|357.7|355.5|357.94|355.74|357.94|355.74|357.7|355.5|0
1645167460000|2022-02-18 06:57:40|357.82|355.62|357.7|355.5|357.82|355.62|357.7|355.5|0
1645167470000|2022-02-18 06:57:50|357.58|355.38|357.46|355.26|357.58|355.38|357.46|355.26|0
1645167480000|2022-02-18 06:58:00|357.22|355.02|356.98|354.78|357.22|355.02|356.98|354.78|0
1645167490000|2022-02-18 06:58:10|356.74|354.54|356.74|354.54|356.98|354.78|356.74|354.54|0
1645167500000|2022-02-18 06:58:20|356.98|354.78|356.98|354.78|356.98|354.78|356.98|354.78|0
1645167510000|2022-02-18 06:58:30|357.22|355.02|357.22|355.02|357.22|355.02|357.22|355.02|0
1645167520000|2022-02-18 06:58:40|356.98|354.78|356.98|354.78|357.22|355.02|356.98|354.78|0
1645167530000|2022-02-18 06:58:50|356.73|354.53|356.98|354.78|356.98|354.78|356.73|354.53|0
1645167540000|2022-02-18 06:59:00|356.97|354.77|357.22|355.02|357.22|355.02|356.97|354.77|0
1645167560000|2022-02-18 06:59:20|357.46|355.26|357.7|355.5|357.7|355.5|357.46|355.26|0
1645167570000|2022-02-18 06:59:30|357.46|355.26|357.21|355.01|357.58|355.38|357.21|355.01|0
1645167580000|2022-02-18 06:59:40|357.58|355.38|357.7|355.5|357.7|355.5|357.46|355.26|0
1645167590000|2022-02-18 06:59:50|357.46|355.26|357.7|355.5|357.7|355.5|357.46|355.26|0
1645167600000|2022-02-18 07:00:00|357.46|355.26|358.18|355.98|358.66|356.46|357.46|355.26|0
1645167610000|2022-02-18 07:00:10|358.42|356.22|358.54|356.34|358.78|356.58|358.42|356.22|0
1645167620000|2022-02-18 07:00:20|358.18|355.98|358.18|355.98|358.66|356.46|358.18|355.98|0
1645167630000|2022-02-18 07:00:30|358.42|356.22|358.42|356.22|358.66|356.46|358.42|356.22|0
1645167640000|2022-02-18 07:00:40|358.18|355.98|358.3|356.1|358.66|356.46|358.18|355.98|0
1645167650000|2022-02-18 07:00:50|357.94|355.74|357.21|355.01|357.94|355.74|357.21|355.01|0
1645167660000|2022-02-18 07:01:00|356.97|354.77|357.21|355.01|357.45|355.25|356.97|354.77|0
1645167670000|2022-02-18 07:01:10|356.97|354.77|356.97|354.77|357.21|355.01|356.97|354.77|0
1645167680000|2022-02-18 07:01:20|356.73|354.53|356.25|354.05|356.73|354.53|356.25|354.05|0
1645167690000|2022-02-18 07:01:30|355.77|353.57|356.25|354.05|356.25|354.05|355.77|353.57|0
1645167700000|2022-02-18 07:01:40|356.14|353.94|356.01|353.81|356.14|353.94|355.77|353.57|0
1645167710000|2022-02-18 07:01:50|355.77|353.57|356.01|353.81|356.01|353.81|355.77|353.57|0
1645167720000|2022-02-18 07:02:00|356.25|354.05|355.53|353.33|356.25|354.05|355.53|353.33|0
1645167730000|2022-02-18 07:02:10|355.29|353.09|355.05|352.85|355.29|353.09|355.05|352.85|0
1645167740000|2022-02-18 07:02:20|354.81|352.61|355.77|353.57|355.77|353.57|354.81|352.61|0
1645167750000|2022-02-18 07:02:30|356.01|353.81|356.25|354.05|356.25|354.05|355.77|353.57|0
1645167760000|2022-02-18 07:02:40|356.49|354.29|356.73|354.53|356.73|354.53|356.49|354.29|0
1645167770000|2022-02-18 07:02:50|356.49|354.29|356.73|354.53|356.73|354.53|356.49|354.29|0
1645167780000|2022-02-18 07:03:00|356.86|354.66|356.49|354.29|356.86|354.66|356.49|354.29|0
1645167790000|2022-02-18 07:03:10|356.25|354.05|356.73|354.53|356.73|354.53|356.25|354.05|0
1645167800000|2022-02-18 07:03:20|356.62|354.42|356.49|354.29|356.73|354.53|356.49|354.29|0
1645167810000|2022-02-18 07:03:30|356.73|354.53|357.21|355.01|357.21|355.01|356.73|354.53|0
1645167820000|2022-02-18 07:03:40|356.73|354.53|356.73|354.53|356.97|354.77|356.73|354.53|0
1645167830000|2022-02-18 07:03:50|356.97|354.77|355.77|353.57|357.1|354.9|355.77|353.57|0
1645167840000|2022-02-18 07:04:00|355.29|353.09|355.53|353.33|355.53|353.33|355.29|353.09|0
1645167850000|2022-02-18 07:04:10|355.77|353.57|355.53|353.33|356.01|353.81|355.53|353.33|0
1645167860000|2022-02-18 07:04:20|355.29|353.09|355.05|352.85|355.53|353.33|355.05|352.85|0
1645167870000|2022-02-18 07:04:30|355.29|353.09|355.05|352.85|355.42|353.22|355.05|352.85|0
1645167880000|2022-02-18 07:04:40|354.94|352.74|355.29|353.09|355.29|353.09|354.94|352.74|0
1645167890000|2022-02-18 07:04:50|355.42|353.22|355.53|353.33|355.53|353.33|355.29|353.09|0
1645167900000|2022-02-18 07:05:00|355.29|353.09|355.9|353.7|355.9|353.7|355.29|353.09|0
1645167910000|2022-02-18 07:05:10|356.25|354.05|355.9|353.7|356.25|354.05|355.9|353.7|0
1645167920000|2022-02-18 07:05:20|356.25|354.05|356.01|353.81|356.25|354.05|355.9|353.7|0
1645167930000|2022-02-18 07:05:30|355.9|353.7|356.25|354.05|356.25|354.05|355.9|353.7|0
1645167940000|2022-02-18 07:05:40|356.01|353.81|355.77|353.57|356.25|354.05|355.77|353.57|0
1645167950000|2022-02-18 07:05:50|356.01|353.81|356.38|354.18|356.49|354.29|356.01|353.81|0
1645167960000|2022-02-18 07:06:00|356.25|354.05|356.01|353.81|356.25|354.05|355.77|353.57|0
1645167970000|2022-02-18 07:06:10|356.25|354.05|356.25|354.05|356.25|354.05|356.25|354.05|0
1645167980000|2022-02-18 07:06:20|356.01|353.81|355.9|353.7|356.01|353.81|355.9|353.7|0
1645167990000|2022-02-18 07:06:30|355.29|353.09|354.81|352.61|355.29|353.09|354.81|352.61|0
1645168000000|2022-02-18 07:06:40|354.57|352.37|354.33|352.13|354.57|352.37|354.33|352.13|0
1645168010000|2022-02-18 07:06:50|354.7|352.5|354.46|352.26|354.7|352.5|354.46|352.26|0
1645168020000|2022-02-18 07:07:00|354.57|352.37|354.46|352.26|354.7|352.5|354.46|352.26|0
1645168030000|2022-02-18 07:07:10|354.33|352.13|354.81|352.61|355.05|352.85|354.33|352.13|0
1645168040000|2022-02-18 07:07:20|354.94|352.74|354.33|352.13|354.94|352.74|354.33|352.13|0
1645168050000|2022-02-18 07:07:30|354.57|352.37|354.09|351.89|354.7|352.5|354.09|351.89|0
1645168060000|2022-02-18 07:07:40|354.33|352.13|353.85|351.65|354.33|352.13|353.85|351.65|0
1645168070000|2022-02-18 07:07:50|353.74|351.54|354.09|351.89|354.09|351.89|353.61|351.41|0
1645168080000|2022-02-18 07:08:00|353.98|351.78|354.7|352.5|354.7|352.5|353.98|351.78|0
1645168090000|2022-02-18 07:08:10|354.57|352.37|354.57|352.37|354.57|352.37|354.57|352.37|0
1645168100000|2022-02-18 07:08:20|354.81|352.61|354.46|352.26|354.81|352.61|354.46|352.26|0
1645168110000|2022-02-18 07:08:30|354.57|352.37|354.09|351.89|354.57|352.37|354.09|351.89|0
1645168120000|2022-02-18 07:08:40|354.22|352.02|353.61|351.41|354.22|352.02|353.61|351.41|0
1645168130000|2022-02-18 07:08:50|353.5|351.3|353.37|351.17|353.5|351.3|353.37|351.17|0
1645168140000|2022-02-18 07:09:00|353.61|351.41|353.61|351.41|353.61|351.41|353.37|351.17|0
1645168150000|2022-02-18 07:09:10|353.37|351.17|353.61|351.41|353.61|351.41|353.37|351.17|0
1645168160000|2022-02-18 07:09:20|353.5|351.3|353.61|351.41|353.61|351.41|353.37|351.17|0
1645168170000|2022-02-18 07:09:30|354.09|351.89|354.09|351.89|354.09|351.89|354.09|351.89|0
1645168180000|2022-02-18 07:09:40|354.57|352.37|354.46|352.26|354.57|352.37|354.46|352.26|0
1645168190000|2022-02-18 07:09:50|354.33|352.13|354.33|352.13|354.46|352.26|354.33|352.13|0
1645168200000|2022-02-18 07:10:00|354.22|352.02|354.09|351.89|354.22|352.02|353.85|351.65|0
1645168210000|2022-02-18 07:10:10|354.33|352.13|354.33|352.13|354.33|352.13|354.33|352.13|0
1645168220000|2022-02-18 07:10:20|354.09|351.89|354.7|352.5|354.81|352.61|354.09|351.89|0
1645168230000|2022-02-18 07:10:30|354.33|352.13|354.81|352.61|354.81|352.61|354.33|352.13|0
1645168240000|2022-02-18 07:10:40|354.57|352.37|354.57|352.37|354.57|352.37|354.57|352.37|0
1645168250000|2022-02-18 07:10:50|354.46|352.26|354.57|352.37|354.57|352.37|354.33|352.13|0
1645168260000|2022-02-18 07:11:00|354.46|352.26|354.33|352.13|354.46|352.26|354.33|352.13|0
1645168270000|2022-02-18 07:11:10|354.09|351.89|354.09|351.89|354.22|352.02|354.09|351.89|0
1645168280000|2022-02-18 07:11:20|353.85|351.65|354.09|351.89|354.09|351.89|353.85|351.65|0
1645168290000|2022-02-18 07:11:30|354.33|352.13|354.09|351.89|354.33|352.13|353.85|351.65|0
1645168300000|2022-02-18 07:11:40|354.57|352.37|354.09|351.89|354.57|352.37|354.09|351.89|0
1645168310000|2022-02-18 07:11:50|354.57|352.37|354.57|352.37|354.7|352.5|354.57|352.37|0
1645168320000|2022-02-18 07:12:00|354.7|352.5|354.7|352.5|354.81|352.61|354.7|352.5|0
1645168330000|2022-02-18 07:12:10|355.05|352.85|355.29|353.09|355.29|353.09|355.05|352.85|0
1645168340000|2022-02-18 07:12:20|355.53|353.33|355.77|353.57|355.77|353.57|355.53|353.33|0
1645168350000|2022-02-18 07:12:30|356.25|354.05|356.38|354.18|356.38|354.18|356.25|354.05|0
1645168360000|2022-02-18 07:12:40|356.25|354.05|356.49|354.29|356.62|354.42|356.25|354.05|0
1645168370000|2022-02-18 07:12:50|356.97|354.77|356.86|354.66|356.97|354.77|356.73|354.53|0
1645168380000|2022-02-18 07:13:00|356.97|354.77|356.97|354.77|357.21|355.01|356.97|354.77|0
1645168390000|2022-02-18 07:13:10|356.73|354.53|356.14|353.94|356.73|354.53|356.14|353.94|0
1645168400000|2022-02-18 07:13:20|355.77|353.57|356.01|353.81|356.01|353.81|355.77|353.57|0
1645168410000|2022-02-18 07:13:30|356.25|354.05|356.73|354.53|356.73|354.53|356.25|354.05|0
1645168420000|2022-02-18 07:13:40|356.38|354.18|356.25|354.05|356.38|354.18|356.25|354.05|0
1645168430000|2022-02-18 07:13:50|356.14|353.94|356.01|353.81|356.14|353.94|356.01|353.81|0
1645168440000|2022-02-18 07:14:00|356.14|353.94|355.77|353.57|356.14|353.94|355.77|353.57|0
1645168450000|2022-02-18 07:14:10|356.14|353.94|355.77|353.57|356.14|353.94|355.77|353.57|0
1645168460000|2022-02-18 07:14:20|355.53|353.33|355.29|353.09|355.77|353.57|355.29|353.09|0
1645168470000|2022-02-18 07:14:30|355.53|353.33|355.05|352.85|355.53|353.33|355.05|352.85|0
1645168480000|2022-02-18 07:14:40|354.81|352.61|354.57|352.37|354.81|352.61|354.57|352.37|0
1645168490000|2022-02-18 07:14:50|354.46|352.26|354.46|352.26|354.57|352.37|354.46|352.26|0
1645168500000|2022-02-18 07:15:00|354.57|352.37|353.61|351.41|354.57|352.37|353.61|351.41|0
1645168510000|2022-02-18 07:15:10|353.85|351.65|353.85|351.65|353.85|351.65|353.85|351.65|0
1645168520000|2022-02-18 07:15:20|353.61|351.41|353.37|351.17|353.61|351.41|353.37|351.17|0
1645168530000|2022-02-18 07:15:30|353.26|351.06|353.37|351.17|353.61|351.41|353.26|351.06|0
1645168540000|2022-02-18 07:15:40|353.85|351.65|353.85|351.65|354.09|351.89|353.85|351.65|0
1645168550000|2022-02-18 07:15:50|354.33|352.13|354.33|352.13|354.33|352.13|354.09|351.89|0
1645168560000|2022-02-18 07:16:00|354.22|352.02|354.57|352.37|354.57|352.37|354.22|352.02|0
1645168570000|2022-02-18 07:16:10|354.46|352.26|354.09|351.89|354.46|352.26|354.09|351.89|0
1645168580000|2022-02-18 07:16:20|353.85|351.65|354.09|351.89|354.09|351.89|353.85|351.65|0
1645168590000|2022-02-18 07:16:30|354.33|352.13|354.09|351.89|354.33|352.13|354.09|351.89|0
1645168600000|2022-02-18 07:16:40|353.98|351.78|354.33|352.13|354.57|352.37|353.98|351.78|0
1645168610000|2022-02-18 07:16:50|354.09|351.89|354.22|352.02|354.22|352.02|354.09|351.89|0
1645168620000|2022-02-18 07:17:00|353.98|351.78|353.85|351.65|353.98|351.78|353.85|351.65|0
1645168630000|2022-02-18 07:17:10|353.98|351.78|354.09|351.89|354.09|351.89|353.98|351.78|0
1645168640000|2022-02-18 07:17:20|354.33|352.13|354.33|352.13|354.33|352.13|354.09|351.89|0
1645168650000|2022-02-18 07:17:30|354.09|351.89|354.03|351.83|354.09|351.89|354.03|351.83|0
1645168660000|2022-02-18 07:17:40|354.15|351.95|354.63|352.43|354.75|352.55|354.15|351.95|0
1645168670000|2022-02-18 07:17:50|354.87|352.67|354.87|352.67|354.87|352.67|354.87|352.67|0
1645168680000|2022-02-18 07:18:00|354.63|352.43|354.63|352.43|354.63|352.43|354.63|352.43|0
1645168690000|2022-02-18 07:18:10|354.87|352.67|354.87|352.67|354.87|352.67|354.87|352.67|0
1645168700000|2022-02-18 07:18:20|354.63|352.43|353.91|351.71|354.87|352.67|353.91|351.71|0
1645168710000|2022-02-18 07:18:30|353.67|351.47|353.43|351.23|353.67|351.47|353.19|350.99|0
1645168720000|2022-02-18 07:18:40|353.19|350.99|353.91|351.71|353.91|351.71|353.19|350.99|0
1645168730000|2022-02-18 07:18:50|353.79|351.59|354.15|351.95|354.15|351.95|353.79|351.59|0
1645168740000|2022-02-18 07:19:00|354.03|351.83|353.79|351.59|354.03|351.83|353.79|351.59|0
1645168750000|2022-02-18 07:19:10|353.91|351.71|353.31|351.11|353.91|351.71|353.31|351.11|0
1645168760000|2022-02-18 07:19:20|353.43|351.23|353.67|351.47|353.67|351.47|353.43|351.23|0
1645168770000|2022-02-18 07:19:30|354.15|351.95|354.39|352.19|354.51|352.31|354.15|351.95|0
1645168780000|2022-02-18 07:19:40|354.86|352.66|354.86|352.66|354.86|352.66|354.86|352.66|0
1645168790000|2022-02-18 07:19:50|355.1|352.9|354.99|352.79|355.1|352.9|354.99|352.79|0
1645168800000|2022-02-18 07:20:00|354.86|352.66|354.62|352.42|354.86|352.66|354.62|352.42|0
1645168810000|2022-02-18 07:20:10|354.39|352.19|354.62|352.42|354.75|352.55|354.39|352.19|0
1645168820000|2022-02-18 07:20:20|354.99|352.79|354.62|352.42|354.99|352.79|354.62|352.42|0
1645168830000|2022-02-18 07:20:30|354.39|352.19|354.51|352.31|354.62|352.42|354.39|352.19|0
1645168840000|2022-02-18 07:20:40|354.75|352.55|355.1|352.9|355.1|352.9|354.62|352.42|0
1645168850000|2022-02-18 07:20:50|354.99|352.79|354.86|352.66|354.99|352.79|354.75|352.55|0
1645168860000|2022-02-18 07:21:00|355.34|353.14|355.58|353.38|355.58|353.38|355.34|353.14|0
1645168870000|2022-02-18 07:21:10|355.47|353.27|355.23|353.03|355.58|353.38|355.23|353.03|0
1645168880000|2022-02-18 07:21:20|355.34|353.14|354.99|352.79|355.34|353.14|354.99|352.79|0
1645168890000|2022-02-18 07:21:30|355.23|353.03|355.34|353.14|355.58|353.38|355.23|353.03|0
1645168900000|2022-02-18 07:21:40|355.58|353.38|356.3|354.1|356.3|354.1|355.58|353.38|0
1645168910000|2022-02-18 07:21:50|356.06|353.86|356.3|354.1|356.3|354.1|356.06|353.86|0
1645168920000|2022-02-18 07:22:00|356.54|354.34|356.19|353.99|356.54|354.34|356.19|353.99|0
1645168930000|2022-02-18 07:22:10|356.06|353.86|356.19|353.99|356.3|354.1|356.06|353.86|0
1645168940000|2022-02-18 07:22:20|355.95|353.75|356.06|353.86|356.06|353.86|355.95|353.75|0
1645168960000|2022-02-18 07:22:40|356.43|354.23|355.95|353.75|356.43|354.23|355.95|353.75|0
1645168970000|2022-02-18 07:22:50|355.47|353.27|355.58|353.38|355.71|353.51|355.47|353.27|0
1645168980000|2022-02-18 07:23:00|355.82|353.62|355.71|353.51|355.82|353.62|355.71|353.51|0
1645168990000|2022-02-18 07:23:10|355.82|353.62|355.82|353.62|355.82|353.62|355.82|353.62|0
1645169000000|2022-02-18 07:23:20|356.06|353.86|356.54|354.34|356.54|354.34|356.06|353.86|0
1645169010000|2022-02-18 07:23:30|356.3|354.1|356.54|354.34|356.67|354.47|356.3|354.1|0
1645169020000|2022-02-18 07:23:40|356.3|354.1|355.82|353.62|356.3|354.1|355.82|353.62|0
1645169030000|2022-02-18 07:23:50|355.58|353.38|355.82|353.62|355.82|353.62|355.58|353.38|0
1645169050000|2022-02-18 07:24:10|356.06|353.86|356.19|353.99|356.19|353.99|356.06|353.86|0
1645169060000|2022-02-18 07:24:20|356.3|354.1|356.54|354.34|356.54|354.34|356.3|354.1|0
1645169070000|2022-02-18 07:24:30|356.67|354.47|356.91|354.71|356.91|354.71|356.67|354.47|0
1645169080000|2022-02-18 07:24:40|357.02|354.82|357.02|354.82|357.02|354.82|357.02|354.82|0
1645169090000|2022-02-18 07:24:50|357.26|355.06|357.5|355.3|357.5|355.3|357.26|355.06|0
1645169100000|2022-02-18 07:25:00|357.74|355.54|357.63|355.43|357.74|355.54|357.63|355.43|0
1645169110000|2022-02-18 07:25:10|357.74|355.54|357.63|355.43|357.74|355.54|357.5|355.3|0
1645169120000|2022-02-18 07:25:20|357.74|355.54|357.5|355.3|357.74|355.54|357.5|355.3|0
1645169130000|2022-02-18 07:25:30|357.63|355.43|357.39|355.19|357.63|355.43|357.26|355.06|0
1645169140000|2022-02-18 07:25:40|357.26|355.06|357.02|354.82|357.26|355.06|357.02|354.82|0
1645169150000|2022-02-18 07:25:50|356.78|354.58|357.15|354.95|357.15|354.95|356.67|354.47|0
1645169160000|2022-02-18 07:26:00|357.26|355.06|357.5|355.3|357.63|355.43|357.26|355.06|0
1645169170000|2022-02-18 07:26:10|357.39|355.19|357.26|355.06|357.39|355.19|357.26|355.06|0
1645169180000|2022-02-18 07:26:20|357.5|355.3|357.63|355.43|357.74|355.54|357.5|355.3|0
1645169190000|2022-02-18 07:26:30|357.74|355.54|357.5|355.3|357.74|355.54|357.5|355.3|0
1645169210000|2022-02-18 07:26:50|357.74|355.54|357.98|355.78|357.98|355.78|357.74|355.54|0
1645169220000|2022-02-18 07:27:00|358.22|356.02|357.39|355.19|358.22|356.02|357.39|355.19|0
1645169230000|2022-02-18 07:27:10|357.5|355.3|357.26|355.06|357.5|355.3|357.26|355.06|0
1645169240000|2022-02-18 07:27:20|356.78|354.58|356.67|354.47|356.78|354.58|356.54|354.34|0
1645169250000|2022-02-18 07:27:30|356.78|354.58|356.78|354.58|356.78|354.58|356.54|354.34|0
1645169260000|2022-02-18 07:27:40|357.02|354.82|357.02|354.82|357.02|354.82|356.91|354.71|0
1645169270000|2022-02-18 07:27:50|356.78|354.58|356.67|354.47|357.02|354.82|356.67|354.47|0
1645169280000|2022-02-18 07:28:00|356.78|354.58|356.78|354.58|356.78|354.58|356.67|354.47|0
1645169290000|2022-02-18 07:28:10|356.67|354.47|356.78|354.58|356.78|354.58|356.67|354.47|0
1645169300000|2022-02-18 07:28:20|356.91|354.71|357.02|354.82|357.02|354.82|356.91|354.71|0
1645169310000|2022-02-18 07:28:30|357.5|355.3|357.02|354.82|357.5|355.3|357.02|354.82|0
1645169320000|2022-02-18 07:28:40|356.67|354.47|356.67|354.47|356.78|354.58|356.67|354.47|0
1645169330000|2022-02-18 07:28:50|356.78|354.58|357.02|354.82|357.02|354.82|356.54|354.34|0
1645169340000|2022-02-18 07:29:00|357.26|355.06|357.5|355.3|357.5|355.3|357.26|355.06|0
1645169350000|2022-02-18 07:29:10|357.74|355.54|357.26|355.06|357.74|355.54|357.26|355.06|0
1645169360000|2022-02-18 07:29:20|357.39|355.19|356.91|354.71|357.39|355.19|356.91|354.71|0
1645169370000|2022-02-18 07:29:30|357.15|354.95|357.26|355.06|357.26|355.06|357.02|354.82|0
1645169380000|2022-02-18 07:29:40|357.39|355.19|357.26|355.06|357.39|355.19|357.26|355.06|0
1645169390000|2022-02-18 07:29:50|357.02|354.82|357.02|354.82|357.02|354.82|356.91|354.71|0
1645169400000|2022-02-18 07:30:00|357.26|355.06|357.5|355.3|357.5|355.3|357.26|355.06|0
1645169410000|2022-02-18 07:30:10|357.39|355.19|357.15|354.95|357.74|355.54|357.15|354.95|0
1645169420000|2022-02-18 07:30:20|357.26|355.06|357.02|354.82|357.26|355.06|357.02|354.82|0
1645169430000|2022-02-18 07:30:30|356.3|354.1|356.43|354.23|356.43|354.23|356.3|354.1|0
1645169440000|2022-02-18 07:30:40|356.3|354.1|355.82|353.62|356.3|354.1|355.47|353.27|0
1645169450000|2022-02-18 07:30:50|356.19|353.99|356.3|354.1|356.3|354.1|356.19|353.99|0
1645169460000|2022-02-18 07:31:00|356.19|353.99|356.3|354.1|356.3|354.1|355.82|353.62|0
1645169470000|2022-02-18 07:31:10|356.19|353.99|356.19|353.99|356.19|353.99|356.19|353.99|0
1645169480000|2022-02-18 07:31:20|356.3|354.1|356.54|354.34|356.54|354.34|356.3|354.1|0
1645169490000|2022-02-18 07:31:30|356.78|354.58|356.91|354.71|356.91|354.71|356.54|354.34|0
1645169500000|2022-02-18 07:31:40|357.02|354.82|357.02|354.82|357.26|355.06|357.02|354.82|0
1645169510000|2022-02-18 07:31:50|357.26|355.06|357.26|355.06|357.26|355.06|357.26|355.06|0
1645169520000|2022-02-18 07:32:00|357.02|354.82|356.78|354.58|357.02|354.82|356.78|354.58|0
1645169530000|2022-02-18 07:32:10|357.02|354.82|357.5|355.3|357.5|355.3|357.02|354.82|0
1645169540000|2022-02-18 07:32:20|357.74|355.54|357.74|355.54|357.74|355.54|357.5|355.3|0
1645169550000|2022-02-18 07:32:30|357.98|355.78|358.11|355.91|358.11|355.91|357.74|355.54|0
1645169560000|2022-02-18 07:32:40|357.98|355.78|358.46|356.26|358.46|356.26|357.98|355.78|0
1645169570000|2022-02-18 07:32:50|358.35|356.15|358.35|356.15|358.35|356.15|358.22|356.02|0
1645169580000|2022-02-18 07:33:00|358.22|356.02|358.22|356.02|358.22|356.02|357.98|355.78|0
1645169590000|2022-02-18 07:33:10|357.98|355.78|357.87|355.67|358.22|356.02|357.87|355.67|0
1645169600000|2022-02-18 07:33:20|357.98|355.78|358.22|356.02|358.35|356.15|357.98|355.78|0
1645169610000|2022-02-18 07:33:30|358.35|356.15|358.22|356.02|358.46|356.26|358.22|356.02|0
1645169620000|2022-02-18 07:33:40|357.98|355.78|358.11|355.91|358.35|356.15|357.98|355.78|0
1645169630000|2022-02-18 07:33:50|358.22|356.02|358.35|356.15|358.46|356.26|358.22|356.02|0
1645169640000|2022-02-18 07:34:00|358.46|356.26|358.46|356.26|358.46|356.26|358.35|356.15|0
1645169650000|2022-02-18 07:34:10|358.59|356.39|358.46|356.26|358.7|356.5|358.46|356.26|0
1645169660000|2022-02-18 07:34:20|358.59|356.39|358.46|356.26|358.59|356.39|358.46|356.26|0
1645169670000|2022-02-18 07:34:30|358.11|355.91|358.22|356.02|358.22|356.02|358.11|355.91|0
1645169680000|2022-02-18 07:34:40|358.46|356.26|357.98|355.78|358.46|356.26|357.98|355.78|0
1645169690000|2022-02-18 07:34:50|358.22|356.02|358.22|356.02|358.22|356.02|358.11|355.91|0
1645169700000|2022-02-18 07:35:00|357.98|355.78|357.5|355.3|357.98|355.78|357.5|355.3|0
1645169710000|2022-02-18 07:35:10|357.26|355.06|357.26|355.06|357.26|355.06|357.26|355.06|0
1645169720000|2022-02-18 07:35:20|357.5|355.3|357.63|355.43|357.74|355.54|357.5|355.3|0
1645169730000|2022-02-18 07:35:30|357.5|355.3|357.26|355.06|357.5|355.3|357.26|355.06|0
1645169740000|2022-02-18 07:35:40|357.02|354.82|357.02|354.82|357.26|355.06|357.02|354.82|0
1645169750000|2022-02-18 07:35:50|357.26|355.06|357.26|355.06|357.26|355.06|357.14|354.94|0
1645169760000|2022-02-18 07:36:00|357.38|355.18|357.02|354.82|357.38|355.18|357.02|354.82|0
1645169770000|2022-02-18 07:36:10|357.14|354.94|357.26|355.06|357.38|355.18|357.14|354.94|0
1645169780000|2022-02-18 07:36:20|357.74|355.54|357.74|355.54|357.74|355.54|357.74|355.54|0
1645169790000|2022-02-18 07:36:30|357.98|355.78|358.11|355.91|358.11|355.91|357.98|355.78|0
1645169800000|2022-02-18 07:36:40|357.98|355.78|358.7|356.5|358.7|356.5|357.98|355.78|0
1645169810000|2022-02-18 07:36:50|358.22|356.02|357.98|355.78|358.22|356.02|357.98|355.78|0
1645169820000|2022-02-18 07:37:00|357.74|355.54|357.74|355.54|357.74|355.54|357.74|355.54|0
1645169830000|2022-02-18 07:37:10|357.98|355.78|358.1|355.9|358.22|356.02|357.98|355.78|0
1645169840000|2022-02-18 07:37:20|358.46|356.26|358.22|356.02|358.46|356.26|358.22|356.02|0
1645169850000|2022-02-18 07:37:30|359.31|357.11|358.83|356.63|359.31|357.11|358.83|356.63|0
1645169860000|2022-02-18 07:37:40|358.94|356.74|358.7|356.5|359.18|356.98|358.7|356.5|0
1645169870000|2022-02-18 07:37:50|359.07|356.87|358.94|356.74|359.07|356.87|358.94|356.74|0
1645169880000|2022-02-18 07:38:00|359.07|356.87|358.7|356.5|359.07|356.87|358.7|356.5|0
1645169890000|2022-02-18 07:38:10|358.94|356.74|359.07|356.87|359.07|356.87|358.94|356.74|0
1645169900000|2022-02-18 07:38:20|358.94|356.74|358.94|356.74|358.94|356.74|358.94|356.74|0
1645169910000|2022-02-18 07:38:30|359.07|356.87|358.94|356.74|359.07|356.87|358.94|356.74|0
1645169920000|2022-02-18 07:38:40|359.18|356.98|358.94|356.74|359.18|356.98|358.94|356.74|0
1645169930000|2022-02-18 07:38:50|359.07|356.87|359.07|356.87|359.07|356.87|359.07|356.87|0
1645169940000|2022-02-18 07:39:00|358.7|356.5|358.46|356.26|358.7|356.5|358.46|356.26|0
1645169950000|2022-02-18 07:39:10|358.22|356.02|357.74|355.54|358.22|356.02|357.74|355.54|0
1645169960000|2022-02-18 07:39:20|357.98|355.78|357.98|355.78|357.98|355.78|357.74|355.54|0
1645169970000|2022-02-18 07:39:30|358.22|356.02|358.22|356.02|358.34|356.14|358.1|355.9|0
1645169980000|2022-02-18 07:39:40|357.74|355.54|357.26|355.06|357.74|355.54|357.26|355.06|0
1645169990000|2022-02-18 07:39:50|357.02|354.82|357.86|355.66|357.86|355.66|357.02|354.82|0
1645170000000|2022-02-18 07:40:00|357.74|355.54|357.86|355.66|357.98|355.78|357.74|355.54|0
1645170010000|2022-02-18 07:40:10|357.74|355.54|357.62|355.42|357.86|355.66|357.62|355.42|0
1645170020000|2022-02-18 07:40:20|357.26|355.06|357.26|355.06|357.26|355.06|357.02|354.82|0
1645170030000|2022-02-18 07:40:30|357.38|355.18|357.26|355.06|357.38|355.18|357.26|355.06|0
1645170040000|2022-02-18 07:40:40|357.02|354.82|357.02|354.82|357.26|355.06|357.02|354.82|0
1645170050000|2022-02-18 07:40:50|356.42|354.22|356.3|354.1|356.54|354.34|356.3|354.1|0
1645170060000|2022-02-18 07:41:00|356.42|354.22|356.3|354.1|356.42|354.22|356.3|354.1|0
1645170070000|2022-02-18 07:41:10|356.54|354.34|356.3|354.1|356.54|354.34|356.3|354.1|0
1645170080000|2022-02-18 07:41:20|356.54|354.34|356.06|353.86|356.54|354.34|356.06|353.86|0
1645170090000|2022-02-18 07:41:30|356.3|354.1|356.9|354.7|356.9|354.7|356.3|354.1|0
1645170100000|2022-02-18 07:41:40|356.78|354.58|356.54|354.34|356.9|354.7|356.54|354.34|0
1645170120000|2022-02-18 07:42:00|356.78|354.58|356.78|354.58|356.9|354.7|356.78|354.58|0
1645170130000|2022-02-18 07:42:10|356.54|354.34|356.78|354.58|356.78|354.58|356.54|354.34|0
1645170140000|2022-02-18 07:42:20|357.02|354.82|357.02|354.82|357.02|354.82|357.02|354.82|0
1645170150000|2022-02-18 07:42:30|356.78|354.58|355.82|353.62|356.78|354.58|355.82|353.62|0
1645170160000|2022-02-18 07:42:40|356.18|353.98|356.06|353.86|356.3|354.1|356.06|353.86|0
1645170170000|2022-02-18 07:42:50|356.3|354.1|356.42|354.22|356.42|354.22|356.18|353.98|0
1645170180000|2022-02-18 07:43:00|356.54|354.34|356.54|354.34|356.54|354.34|356.54|354.34|0
1645170190000|2022-02-18 07:43:10|356.42|354.22|356.3|354.1|356.42|354.22|356.3|354.1|0
1645170200000|2022-02-18 07:43:20|356.42|354.22|356.42|354.22|356.54|354.34|356.42|354.22|0
1645170210000|2022-02-18 07:43:30|356.54|354.34|356.54|354.34|356.54|354.34|356.54|354.34|0
1645170220000|2022-02-18 07:43:40|356.78|354.58|356.3|354.1|356.9|354.7|356.3|354.1|0
1645170230000|2022-02-18 07:43:50|356.18|353.98|356.06|353.86|356.18|353.98|356.06|353.86|0
1645170240000|2022-02-18 07:44:00|355.34|353.14|355.1|352.9|355.34|353.14|355.1|352.9|0
1645170250000|2022-02-18 07:44:10|355.46|353.26|355.46|353.26|355.46|353.26|355.46|353.26|0
1645170260000|2022-02-18 07:44:20|355.34|353.14|355.34|353.14|355.46|353.26|355.34|353.14|0
1645170270000|2022-02-18 07:44:30|355.58|353.38|355.82|353.62|355.82|353.62|355.58|353.38|0
1645170280000|2022-02-18 07:44:40|355.58|353.38|355.82|353.62|355.82|353.62|355.58|353.38|0
1645170290000|2022-02-18 07:44:50|355.58|353.38|355.58|353.38|355.7|353.5|355.58|353.38|0
1645170300000|2022-02-18 07:45:00|355.34|353.14|355.34|353.14|355.34|353.14|355.34|353.14|0
1645170320000|2022-02-18 07:45:20|355.1|352.9|355.1|352.9|355.1|352.9|355.1|352.9|0
1645170330000|2022-02-18 07:45:30|355.34|353.14|355.58|353.38|355.58|353.38|355.34|353.14|0
1645170340000|2022-02-18 07:45:40|355.94|353.74|355.34|353.14|355.94|353.74|355.34|353.14|0
1645170350000|2022-02-18 07:45:50|355.46|353.26|354.86|352.66|355.46|353.26|354.86|352.66|0
1645170360000|2022-02-18 07:46:00|354.98|352.78|354.74|352.54|354.98|352.78|354.74|352.54|0
1645170370000|2022-02-18 07:46:10|354.62|352.42|354.62|352.42|354.86|352.66|354.62|352.42|0
1645170380000|2022-02-18 07:46:20|354.86|352.66|354.86|352.66|354.86|352.66|354.86|352.66|0
1645170390000|2022-02-18 07:46:30|354.62|352.42|354.86|352.66|354.86|352.66|354.62|352.42|0
1645170400000|2022-02-18 07:46:40|355.1|352.9|355.1|352.9|355.1|352.9|355.1|352.9|0
1645170410000|2022-02-18 07:46:50|355.34|353.14|355.58|353.38|355.58|353.38|355.34|353.14|0
1645170420000|2022-02-18 07:47:00|355.34|353.14|355.82|353.62|355.82|353.62|355.34|353.14|0
1645170430000|2022-02-18 07:47:10|355.94|353.74|355.34|353.14|355.94|353.74|355.34|353.14|0
1645170440000|2022-02-18 07:47:20|355.1|352.9|355.1|352.9|355.1|352.9|355.1|352.9|0
1645170450000|2022-02-18 07:47:30|354.86|352.66|354.86|352.66|354.86|352.66|354.86|352.66|0
1645170460000|2022-02-18 07:47:40|354.98|352.78|355.7|353.5|355.7|353.5|354.98|352.78|0
1645170470000|2022-02-18 07:47:50|355.58|353.38|355.58|353.38|355.82|353.62|355.58|353.38|0
1645170480000|2022-02-18 07:48:00|355.7|353.5|355.82|353.62|355.94|353.74|355.7|353.5|0
1645170490000|2022-02-18 07:48:10|355.94|353.74|355.58|353.38|355.94|353.74|355.58|353.38|0
1645170500000|2022-02-18 07:48:20|355.82|353.62|355.82|353.62|355.82|353.62|355.82|353.62|0
1645170510000|2022-02-18 07:48:30|355.58|353.38|355.94|353.74|355.94|353.74|355.58|353.38|0
1645170520000|2022-02-18 07:48:40|355.82|353.62|355.82|353.62|355.82|353.62|355.58|353.38|0
1645170530000|2022-02-18 07:48:50|355.58|353.38|355.7|353.5|355.7|353.5|355.58|353.38|0
1645170540000|2022-02-18 07:49:00|355.94|353.74|355.1|352.9|355.94|353.74|355.1|352.9|0
1645170550000|2022-02-18 07:49:10|355.34|353.14|355.34|353.14|355.34|353.14|355.34|353.14|0
1645170560000|2022-02-18 07:49:20|355.1|352.9|355.34|353.14|355.34|353.14|355.1|352.9|0
1645170570000|2022-02-18 07:49:30|355.82|353.62|355.58|353.38|355.82|353.62|355.34|353.14|0
1645170580000|2022-02-18 07:49:40|355.7|353.5|355.82|353.62|355.82|353.62|355.7|353.5|0
1645170590000|2022-02-18 07:49:50|356.06|353.86|356.54|354.34|356.54|354.34|356.06|353.86|0
1645170600000|2022-02-18 07:50:00|356.78|354.58|356.78|354.58|356.78|354.58|356.78|354.58|0
1645170610000|2022-02-18 07:50:10|356.9|354.7|356.3|354.1|356.9|354.7|356.3|354.1|0
1645170620000|2022-02-18 07:50:20|356.42|354.22|356.3|354.1|356.42|354.22|356.3|354.1|0
1645170630000|2022-02-18 07:50:30|356.06|353.86|356.3|354.1|356.3|354.1|356.06|353.86|0
1645170640000|2022-02-18 07:50:40|356.54|354.34|356.54|354.34|356.54|354.34|356.54|354.34|0
1645170650000|2022-02-18 07:50:50|356.3|354.1|356.66|354.46|356.66|354.46|356.3|354.1|0
1645170660000|2022-02-18 07:51:00|356.54|354.34|356.3|354.1|356.54|354.34|356.18|353.98|0
1645170670000|2022-02-18 07:51:10|356.54|354.34|356.54|354.34|356.54|354.34|356.54|354.34|0
1645170680000|2022-02-18 07:51:20|356.78|354.58|356.78|354.58|356.78|354.58|356.78|354.58|0
1645170690000|2022-02-18 07:51:30|356.66|354.46|356.66|354.46|356.66|354.46|356.66|354.46|0
1645170700000|2022-02-18 07:51:40|356.42|354.22|356.54|354.34|356.54|354.34|356.42|354.22|0
1645170710000|2022-02-18 07:51:50|356.3|354.1|356.3|354.1|356.42|354.22|356.3|354.1|0
1645170720000|2022-02-18 07:52:00|356.54|354.34|356.78|354.58|356.78|354.58|356.54|354.34|0
1645170730000|2022-02-18 07:52:10|356.66|354.46|356.42|354.22|356.66|354.46|356.42|354.22|0
1645170740000|2022-02-18 07:52:20|356.18|353.98|356.06|353.86|356.18|353.98|356.06|353.86|0
1645170750000|2022-02-18 07:52:30|356.54|354.34|356.54|354.34|356.54|354.34|356.54|354.34|0
1645170760000|2022-02-18 07:52:40|357.02|354.82|356.78|354.58|357.02|354.82|356.78|354.58|0
1645170770000|2022-02-18 07:52:50|357.02|354.82|356.78|354.58|357.26|355.06|356.78|354.58|0
1645170780000|2022-02-18 07:53:00|357.02|354.82|357.02|354.82|357.02|354.82|357.02|354.82|0
1645170790000|2022-02-18 07:53:10|357.26|355.06|357.5|355.3|357.5|355.3|357.26|355.06|0
1645170800000|2022-02-18 07:53:20|357.38|355.18|357.5|355.3|357.5|355.3|357.38|355.18|0
1645170810000|2022-02-18 07:53:30|357.62|355.42|357.38|355.18|357.62|355.42|357.38|355.18|0
1645170820000|2022-02-18 07:53:40|357.5|355.3|357.5|355.3|357.5|355.3|357.5|355.3|0
1645170830000|2022-02-18 07:53:50|357.26|355.06|357.5|355.3|357.5|355.3|357.26|355.06|0
1645170840000|2022-02-18 07:54:00|357.26|355.06|357.02|354.82|357.26|355.06|357.02|354.82|0
1645170850000|2022-02-18 07:54:10|356.9|354.7|357.02|354.82|357.02|354.82|356.78|354.58|0
1645170860000|2022-02-18 07:54:20|356.9|354.7|357.02|354.82|357.14|354.94|356.9|354.7|0
1645170870000|2022-02-18 07:54:30|356.9|354.7|356.9|354.7|356.9|354.7|356.78|354.58|0
1645170880000|2022-02-18 07:54:40|356.78|354.58|357.02|354.82|357.02|354.82|356.78|354.58|0
1645170890000|2022-02-18 07:54:50|357.26|355.06|357.5|355.3|357.5|355.3|357.26|355.06|0
1645170900000|2022-02-18 07:55:00|357.26|355.06|357.74|355.54|357.74|355.54|357.02|354.82|0
1645170910000|2022-02-18 07:55:10|357.5|355.3|357.5|355.3|357.5|355.3|357.5|355.3|0
1645170920000|2022-02-18 07:55:20|357.62|355.42|357.5|355.3|357.62|355.42|357.5|355.3|0
1645170930000|2022-02-18 07:55:30|357.74|355.54|357.86|355.66|357.98|355.78|357.74|355.54|0
1645170940000|2022-02-18 07:55:40|357.98|355.78|358.34|356.14|358.34|356.14|357.98|355.78|0
1645170950000|2022-02-18 07:55:50|358.22|356.02|358.94|356.74|358.94|356.74|358.22|356.02|0
1645170960000|2022-02-18 07:56:00|358.7|356.5|358.7|356.5|358.7|356.5|358.7|356.5|0
1645170970000|2022-02-18 07:56:10|358.46|356.26|358.1|355.9|358.46|356.26|358.1|355.9|0
1645170980000|2022-02-18 07:56:20|357.74|355.54|357.98|355.78|357.98|355.78|357.74|355.54|0
1645170990000|2022-02-18 07:56:30|358.1|355.9|358.22|356.02|358.22|356.02|358.1|355.9|0
1645171000000|2022-02-18 07:56:40|358.46|356.26|358.7|356.5|358.7|356.5|358.22|356.02|0
1645171010000|2022-02-18 07:56:50|358.94|356.74|358.94|356.74|359.18|356.98|358.7|356.5|0
1645171020000|2022-02-18 07:57:00|359.06|356.86|358.94|356.74|359.18|356.98|358.94|356.74|0
1645171030000|2022-02-18 07:57:10|358.46|356.26|358.94|356.74|358.94|356.74|358.34|356.14|0
1645171050000|2022-02-18 07:57:30|358.7|356.5|359.06|356.86|359.06|356.86|358.7|356.5|0
1645171060000|2022-02-18 07:57:40|358.94|356.74|358.94|356.74|358.94|356.74|358.7|356.5|0
1645171070000|2022-02-18 07:57:50|358.7|356.5|358.7|356.5|358.7|356.5|358.7|356.5|0
1645171080000|2022-02-18 07:58:00|358.58|356.38|357.86|355.66|358.58|356.38|357.86|355.66|0
1645171090000|2022-02-18 07:58:10|357.74|355.54|357.74|355.54|357.86|355.66|357.74|355.54|0
1645171100000|2022-02-18 07:58:20|357.62|355.42|357.5|355.3|357.62|355.42|357.5|355.3|0
1645171110000|2022-02-18 07:58:30|357.38|355.18|357.14|354.94|357.38|355.18|357.02|354.82|0
1645171120000|2022-02-18 07:58:40|356.54|354.34|356.78|354.58|356.78|354.58|356.54|354.34|0
1645171130000|2022-02-18 07:58:50|357.02|354.82|356.66|354.46|357.02|354.82|356.66|354.46|0
1645171140000|2022-02-18 07:59:00|357.02|354.82|356.3|354.1|357.02|354.82|356.3|354.1|0
1645171150000|2022-02-18 07:59:10|356.78|354.58|357.02|354.82|357.02|354.82|356.3|354.1|0
1645171160000|2022-02-18 07:59:20|357.26|355.06|357.38|355.18|357.5|355.3|357.26|355.06|0
1645171170000|2022-02-18 07:59:30|357.26|355.06|356.54|354.34|357.26|355.06|356.54|354.34|0
1645171180000|2022-02-18 07:59:40|356.78|354.58|356.3|354.1|356.78|354.58|356.3|354.1|0
1645171190000|2022-02-18 07:59:50|356.06|353.86|356.54|354.34|356.54|354.34|356.06|353.86|0
1645171200000|2022-02-18 08:00:00|357.02|354.82|355.22|353.02|357.02|354.82|354.98|352.78|0
1645171210000|2022-02-18 08:00:10|356.06|353.86|355.82|353.62|356.3|354.1|355.82|353.62|0
1645171220000|2022-02-18 08:00:20|355.58|353.38|355.58|353.38|355.58|353.38|355.58|353.38|0
1645171230000|2022-02-18 08:00:30|355.34|353.14|354.26|352.06|355.34|353.14|354.14|351.94|0
1645171240000|2022-02-18 08:00:40|354.38|352.18|355.1|352.9|355.1|352.9|354.14|351.94|0
1645171250000|2022-02-18 08:00:50|354.62|352.42|353.66|351.46|354.62|352.42|353.66|351.46|0
1645171260000|2022-02-18 08:01:00|352.35|350.15|352.46|350.26|352.46|350.26|352.22|350.02|0
1645171270000|2022-02-18 08:01:10|352.22|350.02|351.26|349.06|352.22|350.02|351.26|349.06|0
1645171280000|2022-02-18 08:01:20|351.02|348.82|351.02|348.82|351.39|349.19|351.02|348.82|0
1645171290000|2022-02-18 08:01:30|351.26|349.06|351.26|349.06|351.5|349.3|350.55|348.35|0
1645171300000|2022-02-18 08:01:40|351.15|348.95|352.22|350.02|352.22|350.02|351.15|348.95|0
1645171310000|2022-02-18 08:01:50|351.98|349.78|353.18|350.98|353.18|350.98|351.98|349.78|0
1645171320000|2022-02-18 08:02:00|352.94|350.74|352.7|350.5|352.94|350.74|352.46|350.26|0
1645171330000|2022-02-18 08:02:10|352.46|350.26|352.7|350.5|352.7|350.5|352.46|350.26|0
1645171340000|2022-02-18 08:02:20|353.18|350.98|353.18|350.98|353.42|351.22|353.18|350.98|0
1645171350000|2022-02-18 08:02:30|353.66|351.46|353.9|351.7|353.9|351.7|353.42|351.22|0
1645171360000|2022-02-18 08:02:40|353.66|351.46|353.3|351.1|353.9|351.7|353.3|351.1|0
1645171370000|2022-02-18 08:02:50|352.7|350.5|353.3|351.1|353.3|351.1|352.7|350.5|0
1645171380000|2022-02-18 08:03:00|352.94|350.74|352.94|350.74|352.94|350.74|352.7|350.5|0
1645171390000|2022-02-18 08:03:10|352.82|350.62|352.94|350.74|352.94|350.74|352.82|350.62|0
1645171400000|2022-02-18 08:03:20|352.46|350.26|352.94|350.74|352.94|350.74|352.46|350.26|0
1645171410000|2022-02-18 08:03:30|352.82|350.62|353.9|351.7|353.9|351.7|352.82|350.62|0
1645171420000|2022-02-18 08:03:40|354.86|352.66|356.05|353.85|356.05|353.85|354.86|352.66|0
1645171430000|2022-02-18 08:03:50|355.46|353.26|354.86|352.66|355.46|353.26|354.86|352.66|0
1645171440000|2022-02-18 08:04:00|355.1|352.9|353.9|351.7|355.1|352.9|353.9|351.7|0
1645171450000|2022-02-18 08:04:10|354.02|351.82|354.14|351.94|354.14|351.94|354.02|351.82|0
1645171460000|2022-02-18 08:04:20|354.38|352.18|354.74|352.54|354.74|352.54|354.38|352.18|0
1645171470000|2022-02-18 08:04:30|355.34|353.14|355.25|353.05|355.34|353.14|354.86|352.66|0
1645171480000|2022-02-18 08:04:40|354.77|352.57|355.25|353.05|355.48|353.28|354.77|352.57|0
1645171490000|2022-02-18 08:04:50|354.7|352.5|354.01|351.81|354.7|352.5|354.01|351.81|0
1645171500000|2022-02-18 08:05:00|354.77|352.97|354.39|352.59|354.87|353.07|354.39|352.59|0
1645171510000|2022-02-18 08:05:10|354.15|352.35|353.67|351.87|354.39|352.59|353.67|351.87|0
1645171520000|2022-02-18 08:05:20|353.32|351.52|353.56|351.76|353.56|351.76|353.19|351.39|0
1645171530000|2022-02-18 08:05:30|353.91|352.11|353.91|352.11|353.91|352.11|353.91|352.11|0
1645171540000|2022-02-18 08:05:40|353.43|351.63|354.76|352.96|354.76|352.96|353.43|351.63|0
1645171550000|2022-02-18 08:05:50|354.87|353.07|354.39|352.59|354.87|353.07|354.39|352.59|0
1645171560000|2022-02-18 08:06:00|354.52|352.72|354.15|352.35|354.63|352.83|354.15|352.35|0
1645171570000|2022-02-18 08:06:10|353.91|352.11|355.35|353.55|355.35|353.55|353.91|352.11|0
1645171580000|2022-02-18 08:06:20|356.08|354.28|356.08|354.28|356.08|354.28|356.08|354.28|0
1645171590000|2022-02-18 08:06:30|356.32|354.52|357.52|355.72|357.52|355.72|356.32|354.52|0
1645171600000|2022-02-18 08:06:40|357.76|355.96|357.28|355.48|357.76|355.96|357.28|355.48|0
1645171610000|2022-02-18 08:06:50|356.8|355|356.8|355|356.8|355|356.8|355|0
1645171620000|2022-02-18 08:07:00|356.32|354.52|356.08|354.28|356.32|354.52|355.48|353.68|0
1645171630000|2022-02-18 08:07:10|356.32|354.52|355.59|353.79|356.32|354.52|355.11|353.31|0
1645171640000|2022-02-18 08:07:20|355.48|353.68|355.59|353.79|355.59|353.79|355.35|353.55|0
1645171650000|2022-02-18 08:07:30|355.96|354.16|355.83|354.03|355.96|354.16|355.59|353.79|0
1645171660000|2022-02-18 08:07:40|356.08|354.28|356.92|355.12|356.92|355.12|356.08|354.28|0
1645171670000|2022-02-18 08:07:50|357.28|355.48|357.28|355.48|357.28|355.48|357.04|355.24|0
1645171680000|2022-02-18 08:08:00|357.04|355.24|357.04|355.24|357.04|355.24|357.04|355.24|0
1645171690000|2022-02-18 08:08:10|357.28|355.48|357.52|355.72|357.52|355.72|357.28|355.48|0
1645171700000|2022-02-18 08:08:20|357.04|355.24|356.68|354.88|357.04|355.24|356.68|354.88|0
1645171710000|2022-02-18 08:08:30|356.44|354.64|356.44|354.64|356.56|354.76|356.44|354.64|0
1645171720000|2022-02-18 08:08:40|356.08|354.28|354.87|353.07|356.08|354.28|354.87|353.07|0
1645171730000|2022-02-18 08:08:50|354.28|352.48|354.39|352.59|354.39|352.59|354.28|352.48|0
1645171740000|2022-02-18 08:09:00|354.63|352.83|354.63|352.83|354.87|353.07|354.63|352.83|0
1645171750000|2022-02-18 08:09:10|354.87|353.07|354.15|352.35|354.87|353.07|354.15|352.35|0
1645171760000|2022-02-18 08:09:20|353.91|352.11|353.43|351.63|353.91|352.11|353.43|351.63|0
1645171770000|2022-02-18 08:09:30|353.67|351.87|354.39|352.59|354.39|352.59|353.67|351.87|0
1645171780000|2022-02-18 08:09:40|354.15|352.35|353.67|351.87|354.15|352.35|353.43|351.63|0
1645171790000|2022-02-18 08:09:50|353.43|351.63|353.19|351.39|353.56|351.76|353.19|351.39|0
1645171800000|2022-02-18 08:10:00|353.67|351.87|354.63|352.83|354.63|352.83|353.67|351.87|0
1645171810000|2022-02-18 08:10:10|354.15|352.35|354.39|352.59|354.52|352.72|354.15|352.35|0
1645171820000|2022-02-18 08:10:20|354.28|352.48|353.91|352.11|354.28|352.48|353.91|352.11|0
1645171830000|2022-02-18 08:10:30|354.15|352.35|354.28|352.48|354.52|352.72|354.15|352.35|0
1645171840000|2022-02-18 08:10:40|354.87|353.07|354.39|352.59|354.87|353.07|354.39|352.59|0
1645171850000|2022-02-18 08:10:50|354.04|352.24|353.32|351.52|354.15|352.35|353.32|351.52|0
1645171860000|2022-02-18 08:11:00|353.19|351.39|352.95|351.15|353.43|351.63|352.95|351.15|0
1645171870000|2022-02-18 08:11:10|352.71|350.91|352.47|350.67|352.71|350.91|352.47|350.67|0
1645171880000|2022-02-18 08:11:20|352.23|350.43|351.99|350.19|352.23|350.43|351.75|349.95|0
1645171890000|2022-02-18 08:11:30|351.75|349.95|351.99|350.19|351.99|350.19|351.75|349.95|0
1645171900000|2022-02-18 08:11:40|352.23|350.43|352.35|350.55|352.47|350.67|352.23|350.43|0
1645171910000|2022-02-18 08:11:50|351.99|350.19|352.23|350.43|352.23|350.43|351.99|350.19|0
1645171920000|2022-02-18 08:12:00|352.35|350.55|351.39|349.59|352.35|350.55|351.39|349.59|0
1645171930000|2022-02-18 08:12:10|351.27|349.47|351.63|349.83|351.75|349.95|351.27|349.47|0
1645171940000|2022-02-18 08:12:20|351.99|350.19|353.19|351.39|353.19|351.39|351.75|349.95|0
1645171950000|2022-02-18 08:12:30|352.95|351.15|352.95|351.15|353.07|351.27|352.71|350.91|0
1645171960000|2022-02-18 08:12:40|352.47|350.67|352.47|350.67|352.47|350.67|351.99|350.19|0
1645171970000|2022-02-18 08:12:50|353.43|351.63|353.43|351.63|353.67|351.87|353.43|351.63|0
1645171980000|2022-02-18 08:13:00|353.67|351.87|352.71|350.91|353.67|351.87|352.71|350.91|0
1645171990000|2022-02-18 08:13:10|352.95|351.15|352.83|351.03|352.95|351.15|352.83|351.03|0
1645172000000|2022-02-18 08:13:20|353.19|351.39|352.95|351.15|353.19|351.39|352.95|351.15|0
1645172010000|2022-02-18 08:13:30|353.19|351.39|353.43|351.63|353.43|351.63|352.95|351.15|0
1645172020000|2022-02-18 08:13:40|352.95|351.15|351.87|350.07|353.43|351.63|351.87|350.07|0
1645172030000|2022-02-18 08:13:50|351.99|350.19|351.99|350.19|352.23|350.43|351.75|349.95|0
1645172040000|2022-02-18 08:14:00|351.51|349.71|351.51|349.71|351.87|350.07|351.51|349.71|0
1645172050000|2022-02-18 08:14:10|351.75|349.95|351.51|349.71|351.75|349.95|351.51|349.71|0
1645172070000|2022-02-18 08:14:30|351.75|349.95|352.83|351.03|352.83|351.03|351.75|349.95|0
1645172080000|2022-02-18 08:14:40|352.47|350.67|351.75|349.95|352.47|350.67|351.75|349.95|0
1645172090000|2022-02-18 08:14:50|351.99|350.19|352.11|350.31|352.11|350.31|351.99|350.19|0
1645172100000|2022-02-18 08:15:00|352.35|350.55|352.83|351.03|352.83|351.03|352.35|350.55|0
1645172110000|2022-02-18 08:15:10|352.23|350.43|352.71|350.91|352.71|350.91|352.23|350.43|0
1645172120000|2022-02-18 08:15:20|353.43|351.63|353.67|351.87|353.67|351.87|353.19|351.39|0
1645172130000|2022-02-18 08:15:30|353.43|351.63|352.11|350.31|353.55|351.75|352.11|350.31|0
1645172140000|2022-02-18 08:15:40|352.23|350.43|352.59|350.79|352.71|350.91|352.23|350.43|0
1645172150000|2022-02-18 08:15:50|353.19|351.39|352.83|351.03|353.19|351.39|352.83|351.03|0
1645172160000|2022-02-18 08:16:00|352.95|351.15|353.07|351.27|353.43|351.63|352.95|351.15|0
1645172170000|2022-02-18 08:16:10|352.95|351.15|352.95|351.15|353.19|351.39|352.95|351.15|0
1645172180000|2022-02-18 08:16:20|352.71|350.91|352.95|351.15|353.19|351.39|352.71|350.91|0
1645172190000|2022-02-18 08:16:30|353.07|351.27|353.55|351.75|353.55|351.75|353.07|351.27|0
1645172200000|2022-02-18 08:16:40|353.31|351.51|353.31|351.51|353.31|351.51|353.31|351.51|0
1645172210000|2022-02-18 08:16:50|353.19|351.39|353.79|351.99|353.79|351.99|352.95|351.15|0
1645172220000|2022-02-18 08:17:00|353.91|352.11|354.39|352.59|354.39|352.59|353.91|352.11|0
1645172230000|2022-02-18 08:17:10|354.63|352.83|353.91|352.11|354.63|352.83|353.91|352.11|0
1645172240000|2022-02-18 08:17:20|353.19|351.39|353.67|351.87|353.67|351.87|353.19|351.39|0
1645172250000|2022-02-18 08:17:30|353.91|352.11|354.15|352.35|354.15|352.35|353.67|351.87|0
1645172260000|2022-02-18 08:17:40|353.31|351.51|353.35|351.55|353.47|351.67|353.31|351.51|0
1645172270000|2022-02-18 08:17:50|353.23|351.43|353.47|351.67|353.59|351.79|353.23|351.43|0
1645172280000|2022-02-18 08:18:00|353.71|351.91|353.71|351.91|354.07|352.27|353.71|351.91|0
1645172290000|2022-02-18 08:18:10|353.95|352.15|354.43|352.63|354.43|352.63|353.95|352.15|0
1645172300000|2022-02-18 08:18:20|354.91|353.11|355.15|353.35|355.15|353.35|354.67|352.87|0
1645172310000|2022-02-18 08:18:30|354.91|353.11|354.67|352.87|354.91|353.11|354.67|352.87|0
1645172320000|2022-02-18 08:18:40|354.19|352.39|353.71|351.91|354.19|352.39|353.71|351.91|0
1645172330000|2022-02-18 08:18:50|353.95|352.15|353.11|351.31|353.95|352.15|353.11|351.31|0
1645172340000|2022-02-18 08:19:00|352.99|351.19|352.5|350.7|352.99|351.19|352.5|350.7|0
1645172350000|2022-02-18 08:19:10|352.99|351.19|352.63|350.83|352.99|351.19|352.5|350.7|0
1645172360000|2022-02-18 08:19:20|352.75|350.95|353.35|351.55|353.35|351.55|352.26|350.46|0
1645172370000|2022-02-18 08:19:30|353.47|351.67|353.71|351.91|353.95|352.15|353.47|351.67|0
1645172380000|2022-02-18 08:19:40|353.95|352.15|353.95|352.15|353.95|352.15|353.95|352.15|0
1645172390000|2022-02-18 08:19:50|354.19|352.39|354.43|352.63|354.43|352.63|354.19|352.39|0
1645172400000|2022-02-18 08:20:00|354.67|352.87|353.71|351.91|354.67|352.87|353.71|351.91|0
1645172410000|2022-02-18 08:20:10|353.83|352.03|353.83|352.03|353.83|352.03|353.83|352.03|0
1645172420000|2022-02-18 08:20:20|353.71|351.91|353.11|351.31|354.19|352.39|353.11|351.31|0
1645172430000|2022-02-18 08:20:30|352.87|351.07|352.39|350.59|352.87|351.07|352.26|350.46|0
1645172440000|2022-02-18 08:20:40|352.5|350.7|352.63|350.83|352.74|350.94|352.5|350.7|0
1645172450000|2022-02-18 08:20:50|352.5|350.7|352.5|350.7|352.63|350.83|352.39|350.59|0
1645172460000|2022-02-18 08:21:00|352.26|350.46|352.02|350.22|352.26|350.46|351.54|349.74|0
1645172470000|2022-02-18 08:21:10|352.5|350.7|352.5|350.7|352.74|350.94|352.5|350.7|0
1645172480000|2022-02-18 08:21:20|352.74|350.94|352.26|350.46|352.74|350.94|352.26|350.46|0
1645172490000|2022-02-18 08:21:30|352.5|350.7|352.5|350.7|352.63|350.83|352.5|350.7|0
1645172500000|2022-02-18 08:21:40|352.74|350.94|352.5|350.7|352.74|350.94|352.5|350.7|0
1645172510000|2022-02-18 08:21:50|352.74|350.94|352.63|350.83|353.11|351.31|352.63|350.83|0
1645172520000|2022-02-18 08:22:00|352.5|350.7|352.26|350.46|352.74|350.94|352.26|350.46|0
1645172530000|2022-02-18 08:22:10|352.74|350.94|353.71|351.91|353.71|351.91|352.74|350.94|0
1645172540000|2022-02-18 08:22:20|353.95|352.15|354.91|353.11|354.91|353.11|353.95|352.15|0
1645172550000|2022-02-18 08:22:30|354.67|352.87|354.56|352.76|354.91|353.11|354.56|352.76|0
1645172560000|2022-02-18 08:22:40|354.31|352.51|354.31|352.51|354.43|352.63|354.31|352.51|0
1645172570000|2022-02-18 08:22:50|354.43|352.63|353.59|351.79|354.43|352.63|353.59|351.79|0
1645172580000|2022-02-18 08:23:00|353.71|351.91|354.07|352.27|354.07|352.27|353.71|351.91|0
1645172590000|2022-02-18 08:23:10|354.19|352.39|354.19|352.39|354.43|352.63|354.19|352.39|0
1645172600000|2022-02-18 08:23:20|354.07|352.27|354.43|352.63|354.43|352.63|354.07|352.27|0
1645172610000|2022-02-18 08:23:30|354.67|352.87|354.43|352.63|354.67|352.87|354.43|352.63|0
1645172620000|2022-02-18 08:23:40|353.59|351.79|353.59|351.79|353.95|352.15|353.59|351.79|0
1645172630000|2022-02-18 08:23:50|353.95|352.15|353.71|351.91|354.19|352.39|353.71|351.91|0
1645172640000|2022-02-18 08:24:00|354.19|352.39|354.43|352.63|354.43|352.63|354.19|352.39|0
1645172650000|2022-02-18 08:24:10|354.67|352.87|354.91|353.11|354.91|353.11|354.67|352.87|0
1645172660000|2022-02-18 08:24:20|355.15|353.35|354.91|353.11|355.15|353.35|354.91|353.11|0
1645172670000|2022-02-18 08:24:30|354.67|352.87|354.55|352.75|354.67|352.87|354.55|352.75|0
1645172680000|2022-02-18 08:24:40|354.91|353.11|354.91|353.11|354.91|353.11|354.67|352.87|0
1645172690000|2022-02-18 08:24:50|355.15|353.35|354.67|352.87|355.15|353.35|354.67|352.87|0
1645172700000|2022-02-18 08:25:00|355.39|353.59|354.67|352.87|355.39|353.59|354.67|352.87|0
1645172710000|2022-02-18 08:25:10|354.91|353.11|354.19|352.39|354.91|353.11|353.95|352.15|0
1645172720000|2022-02-18 08:25:20|354.07|352.27|353.95|352.15|354.19|352.39|353.71|351.91|0
1645172730000|2022-02-18 08:25:30|354.43|352.63|354.43|352.63|354.8|353|354.43|352.63|0
1645172740000|2022-02-18 08:25:40|354.91|353.11|355.63|353.83|355.63|353.83|354.67|352.87|0
1645172750000|2022-02-18 08:25:50|355.39|353.59|354.8|353|355.39|353.59|354.8|353|0
1645172760000|2022-02-18 08:26:00|354.55|352.75|353.95|352.15|354.67|352.87|353.95|352.15|0
1645172770000|2022-02-18 08:26:10|354.07|352.27|354.19|352.39|354.67|352.87|354.07|352.27|0
1645172780000|2022-02-18 08:26:20|354.31|352.51|354.19|352.39|354.31|352.51|354.19|352.39|0
1645172790000|2022-02-18 08:26:30|354.43|352.63|355.15|353.35|355.15|353.35|354.43|352.63|0
1645172800000|2022-02-18 08:26:40|354.67|352.87|354.8|353|354.91|353.11|354.67|352.87|0
1645172810000|2022-02-18 08:26:50|354.91|353.11|354.67|352.87|354.91|353.11|354.67|352.87|0
1645172820000|2022-02-18 08:27:00|354.19|352.39|354.43|352.63|354.43|352.63|354.07|352.27|0
1645172830000|2022-02-18 08:27:10|354.19|352.39|353.95|352.15|354.19|352.39|353.95|352.15|0
1645172840000|2022-02-18 08:27:20|354.19|352.39|354.67|352.87|354.8|353|354.19|352.39|0
1645172850000|2022-02-18 08:27:30|354.43|352.63|354.07|352.27|354.43|352.63|353.71|351.91|0
1645172860000|2022-02-18 08:27:40|353.71|351.91|354.31|352.51|354.31|352.51|353.71|351.91|0
1645172870000|2022-02-18 08:27:50|354.07|352.27|354.43|352.63|354.55|352.75|354.07|352.27|0
1645172880000|2022-02-18 08:28:00|354.19|352.39|353.22|351.42|354.19|352.39|353.22|351.42|0
1645172890000|2022-02-18 08:28:10|352.74|350.94|352.5|350.7|352.74|350.94|352.5|350.7|0
1645172900000|2022-02-18 08:28:20|352.74|350.94|352.63|350.83|352.74|350.94|352.5|350.7|0
1645172910000|2022-02-18 08:28:30|352.74|350.94|353.47|351.67|353.47|351.67|352.74|350.94|0
1645172920000|2022-02-18 08:28:40|353.35|351.55|353.35|351.55|353.35|351.55|353.35|351.55|0
1645172930000|2022-02-18 08:28:50|353.71|351.91|353.22|351.42|353.71|351.91|353.22|351.42|0
1645172940000|2022-02-18 08:29:00|352.39|350.59|353.11|351.31|353.11|351.31|352.39|350.59|0
1645172950000|2022-02-18 08:29:10|353.35|351.55|353.71|351.91|353.95|352.15|353.35|351.55|0
1645172960000|2022-02-18 08:29:20|353.83|352.03|353.71|351.91|353.83|352.03|353.71|351.91|0
1645172970000|2022-02-18 08:29:30|353.47|351.67|353.95|352.15|353.95|352.15|353.22|351.42|0
1645172980000|2022-02-18 08:29:40|353.83|352.03|353.22|351.42|353.83|352.03|353.22|351.42|0
1645172990000|2022-02-18 08:29:50|353.11|351.31|352.87|351.07|353.11|351.31|352.74|350.94|0
1645173000000|2022-02-18 08:30:00|352.74|350.94|352.74|350.94|352.98|351.18|352.74|350.94|0
1645173010000|2022-02-18 08:30:10|353.22|351.42|352.98|351.18|353.22|351.42|352.98|351.18|0
1645173020000|2022-02-18 08:30:20|353.22|351.42|353.35|351.55|353.35|351.55|353.22|351.42|0
1645173030000|2022-02-18 08:30:30|353.47|351.67|353.35|351.55|353.47|351.67|353.22|351.42|0
1645173040000|2022-02-18 08:30:40|353.59|351.79|353.35|351.55|353.71|351.91|353.35|351.55|0
1645173050000|2022-02-18 08:30:50|353.22|351.42|353.22|351.42|353.35|351.55|353.22|351.42|0
1645173060000|2022-02-18 08:31:00|352.63|350.83|353.47|351.67|353.47|351.67|352.63|350.83|0
1645173070000|2022-02-18 08:31:10|353.59|351.79|354.79|352.99|354.79|352.99|353.59|351.79|0
1645173080000|2022-02-18 08:31:20|354.19|352.39|353.83|352.03|354.19|352.39|353.47|351.67|0
1645173090000|2022-02-18 08:31:30|353.95|352.15|353.46|351.66|353.95|352.15|353.46|351.66|0
1645173100000|2022-02-18 08:31:40|353.71|351.91|353.71|351.91|354.19|352.39|353.71|351.91|0
1645173110000|2022-02-18 08:31:50|353.46|351.66|354.07|352.27|354.07|352.27|353.46|351.66|0
1645173120000|2022-02-18 08:32:00|354.43|352.63|355.15|353.35|355.63|353.83|354.43|352.63|0
1645173130000|2022-02-18 08:32:10|355.52|353.72|355.87|354.07|355.87|354.07|355.52|353.72|0
1645173140000|2022-02-18 08:32:20|355.39|353.59|355.28|353.48|355.39|353.59|355.15|353.35|0
1645173150000|2022-02-18 08:32:30|355.39|353.59|355.52|353.72|355.52|353.72|355.39|353.59|0
1645173160000|2022-02-18 08:32:40|355.63|353.83|355.39|353.59|355.87|354.07|355.39|353.59|0
1645173170000|2022-02-18 08:32:50|355.63|353.83|355.39|353.59|355.87|354.07|355.39|353.59|0
1645173180000|2022-02-18 08:33:00|355.52|353.72|355.52|353.72|355.52|353.72|355.52|353.72|0
1645173190000|2022-02-18 08:33:10|355.39|353.59|355.15|353.35|355.39|353.59|355.15|353.35|0
1645173200000|2022-02-18 08:33:20|354.91|353.11|355.15|353.35|355.15|353.35|354.91|353.11|0
1645173210000|2022-02-18 08:33:30|355.04|353.24|355.04|353.24|355.15|353.35|355.04|353.24|0
1645173220000|2022-02-18 08:33:40|354.67|352.87|354.19|352.39|354.67|352.87|354.19|352.39|0
1645173230000|2022-02-18 08:33:50|353.95|352.15|353.83|352.03|353.95|352.15|353.83|352.03|0
1645173240000|2022-02-18 08:34:00|353.95|352.15|353.46|351.66|353.95|352.15|353.46|351.66|0
1645173250000|2022-02-18 08:34:10|353.22|351.42|352.5|350.7|353.22|351.42|352.5|350.7|0
1645173260000|2022-02-18 08:34:20|352.39|350.59|352.5|350.7|352.5|350.7|352.26|350.46|0
1645173270000|2022-02-18 08:34:30|352.26|350.46|352.63|350.83|352.63|350.83|352.02|350.22|0
1645173280000|2022-02-18 08:34:40|352.74|350.94|353.71|351.91|353.71|351.91|352.74|350.94|0
1645173290000|2022-02-18 08:34:50|354.07|352.27|353.59|351.79|354.07|352.27|353.46|351.66|0
1645173300000|2022-02-18 08:35:00|353.46|351.66|353.22|351.42|353.59|351.79|353.22|351.42|0
1645173310000|2022-02-18 08:35:10|353.35|351.55|353.59|351.79|353.59|351.79|353.35|351.55|0
1645173320000|2022-02-18 08:35:20|353.95|352.15|353.59|351.79|353.95|352.15|353.59|351.79|0
1645173330000|2022-02-18 08:35:30|353.22|351.42|353.59|351.79|353.59|351.79|352.98|351.18|0
1645173340000|2022-02-18 08:35:40|353.71|351.91|354.19|352.39|354.19|352.39|353.71|351.91|0
1645173350000|2022-02-18 08:35:50|353.95|352.15|353.59|351.79|353.95|352.15|353.59|351.79|0
1645173360000|2022-02-18 08:36:00|353.83|352.03|353.95|352.15|354.19|352.39|353.83|352.03|0
1645173370000|2022-02-18 08:36:10|353.83|352.03|354.43|352.63|354.43|352.63|353.83|352.03|0
1645173380000|2022-02-18 08:36:20|354.67|352.87|354.79|352.99|354.79|352.99|354.43|352.63|0
1645173390000|2022-02-18 08:36:30|354.67|352.87|354.67|352.87|354.67|352.87|354.43|352.63|0
1645173400000|2022-02-18 08:36:40|354.43|352.63|354.67|352.87|354.91|353.11|354.43|352.63|0
1645173410000|2022-02-18 08:36:50|354.55|352.75|354.43|352.63|354.67|352.87|354.43|352.63|0
1645173420000|2022-02-18 08:37:00|354.67|352.87|354.79|352.99|354.91|353.11|354.67|352.87|0
1645173430000|2022-02-18 08:37:10|354.31|352.51|353.7|351.9|354.31|352.51|353.7|351.9|0
1645173440000|2022-02-18 08:37:20|353.22|351.42|353.46|351.66|353.46|351.66|353.22|351.42|0
1645173450000|2022-02-18 08:37:30|353.59|351.79|353.22|351.42|353.59|351.79|353.22|351.42|0
1645173460000|2022-02-18 08:37:40|352.98|351.18|353.11|351.31|353.22|351.42|352.98|351.18|0
1645173470000|2022-02-18 08:37:50|352.74|350.94|352.74|350.94|352.74|350.94|352.5|350.7|0
1645173480000|2022-02-18 08:38:00|352.63|350.83|352.26|350.46|352.74|350.94|352.26|350.46|0
1645173490000|2022-02-18 08:38:10|352.02|350.22|352.26|350.46|352.5|350.7|352.02|350.22|0
1645173500000|2022-02-18 08:38:20|352.39|350.59|352.5|350.7|352.5|350.7|352.39|350.59|0
1645173510000|2022-02-18 08:38:30|352.02|350.22|351.54|349.74|352.02|350.22|351.54|349.74|0
1645173520000|2022-02-18 08:38:40|351.66|349.86|352.26|350.46|352.26|350.46|351.66|349.86|0
1645173530000|2022-02-18 08:38:50|352.5|350.7|352.14|350.34|352.5|350.7|352.14|350.34|0
1645173540000|2022-02-18 08:39:00|351.78|349.98|350.94|349.14|351.78|349.98|350.94|349.14|0
1645173550000|2022-02-18 08:39:10|350.82|349.02|350.82|349.02|350.82|349.02|350.58|348.78|0
1645173560000|2022-02-18 08:39:20|349.85|348.05|349.5|347.7|349.85|348.05|349.37|347.57|0
1645173570000|2022-02-18 08:39:30|349.37|347.57|349.37|347.57|349.37|347.57|348.89|347.09|0
1645173580000|2022-02-18 08:39:40|349.13|347.33|349.61|347.81|349.61|347.81|349.13|347.33|0
1645173590000|2022-02-18 08:39:50|349.85|348.05|349.61|347.81|349.85|348.05|349.5|347.7|0
1645173600000|2022-02-18 08:40:00|349.85|348.05|349.61|347.81|349.85|348.05|349.61|347.81|0
1645173610000|2022-02-18 08:40:10|349.37|347.57|349.13|347.33|349.37|347.57|348.89|347.09|0
1645173620000|2022-02-18 08:40:20|347.93|346.13|346.97|345.17|347.93|346.13|346.97|345.17|0
1645173630000|2022-02-18 08:40:30|347.69|345.89|347.21|345.41|347.69|345.89|347.21|345.41|0
1645173640000|2022-02-18 08:40:40|347.82|346.02|347.69|345.89|348.17|346.37|347.69|345.89|0
1645173650000|2022-02-18 08:40:50|347.93|346.13|348.54|346.74|348.65|346.85|347.93|346.13|0
1645173660000|2022-02-18 08:41:00|348.41|346.61|348.41|346.61|348.54|346.74|348.41|346.61|0
1645173670000|2022-02-18 08:41:10|348.65|346.85|348.78|346.98|348.89|347.09|348.41|346.61|0
1645173680000|2022-02-18 08:41:20|347.69|345.89|347.58|345.78|347.69|345.89|347.58|345.78|0
1645173690000|2022-02-18 08:41:30|347.69|345.89|347.45|345.65|347.69|345.89|347.45|345.65|0
1645173700000|2022-02-18 08:41:40|347.69|345.89|347.21|345.41|347.69|345.89|347.21|345.41|0
1645173710000|2022-02-18 08:41:50|347.1|345.3|347.21|345.41|347.21|345.41|346.97|345.17|0
1645173720000|2022-02-18 08:42:00|346.97|345.17|346.97|345.17|347.21|345.41|346.97|345.17|0
1645173730000|2022-02-18 08:42:10|347.21|345.41|348.41|346.61|348.41|346.61|347.21|345.41|0
1645173740000|2022-02-18 08:42:20|348.17|346.37|347.93|346.13|348.17|346.37|347.93|346.13|0
1645173750000|2022-02-18 08:42:30|348.17|346.37|348.65|346.85|348.65|346.85|348.17|346.37|0
1645173760000|2022-02-18 08:42:40|348.41|346.61|348.89|347.09|348.89|347.09|348.41|346.61|0
1645173770000|2022-02-18 08:42:50|348.78|346.98|348.89|347.09|348.89|347.09|348.65|346.85|0
1645173780000|2022-02-18 08:43:00|348.65|346.85|348.78|346.98|348.78|346.98|348.17|346.37|0
1645173790000|2022-02-18 08:43:10|348.89|347.09|348.17|346.37|348.89|347.09|348.17|346.37|0
1645173800000|2022-02-18 08:43:20|348.41|346.61|348.41|346.61|348.41|346.61|348.41|346.61|0
1645173810000|2022-02-18 08:43:30|348.17|346.37|347.21|345.41|348.17|346.37|347.21|345.41|0
1645173820000|2022-02-18 08:43:40|346.97|345.17|347.1|345.3|347.21|345.41|346.97|345.17|0
1645173830000|2022-02-18 08:43:50|347.21|345.41|346.86|345.06|347.21|345.41|346.86|345.06|0
1645173840000|2022-02-18 08:44:00|347.21|345.41|347.45|345.65|347.45|345.65|347.21|345.41|0
1645173850000|2022-02-18 08:44:10|347.21|345.41|346.86|345.06|347.21|345.41|346.86|345.06|0
1645173860000|2022-02-18 08:44:20|346.73|344.93|347.69|345.89|347.69|345.89|346.73|344.93|0
1645173870000|2022-02-18 08:44:30|347.45|345.65|347.69|345.89|347.69|345.89|347.45|345.65|0
1645173880000|2022-02-18 08:44:40|347.82|346.02|347.93|346.13|347.93|346.13|347.69|345.89|0
1645173890000|2022-02-18 08:44:50|347.82|346.02|348.41|346.61|348.41|346.61|347.82|346.02|0
1645173900000|2022-02-18 08:45:00|348.17|346.37|347.45|345.65|348.17|346.37|347.45|345.65|0
1645173910000|2022-02-18 08:45:10|348.06|346.26|348.17|346.37|348.17|346.37|348.06|346.26|0
1645173940000|2022-02-18 08:45:40|347.93|346.13|347.93|346.13|347.93|346.13|347.93|346.13|0
1645173950000|2022-02-18 08:45:50|348.06|346.26|348.65|346.85|348.65|346.85|348.06|346.26|0
1645173960000|2022-02-18 08:46:00|347.93|346.13|348.17|346.37|348.17|346.37|347.93|346.13|0
1645173970000|2022-02-18 08:46:10|348.41|346.61|348.65|346.85|348.65|346.85|348.41|346.61|0
1645173980000|2022-02-18 08:46:20|348.89|347.09|349.85|348.05|349.85|348.05|348.89|347.09|0
1645173990000|2022-02-18 08:46:30|349.37|347.57|350.33|348.53|350.57|348.77|349.37|347.57|0
1645174000000|2022-02-18 08:46:40|350.22|348.42|349.85|348.05|350.22|348.42|349.85|348.05|0
1645174010000|2022-02-18 08:46:50|349.98|348.18|349.61|347.81|349.98|348.18|349.61|347.81|0
1645174020000|2022-02-18 08:47:00|349.37|347.57|349.37|347.57|349.37|347.57|349.13|347.33|0
1645174030000|2022-02-18 08:47:10|349.13|347.33|348.89|347.09|349.13|347.33|348.89|347.09|0
1645174040000|2022-02-18 08:47:20|348.65|346.85|349.37|347.57|349.37|347.57|348.41|346.61|0
1645174050000|2022-02-18 08:47:30|349.13|347.33|349.61|347.81|349.61|347.81|349.13|347.33|0
1645174060000|2022-02-18 08:47:40|349.13|347.33|349.37|347.57|349.37|347.57|349.13|347.33|0
1645174070000|2022-02-18 08:47:50|349.74|347.94|349.37|347.57|349.74|347.94|349.37|347.57|0
1645174080000|2022-02-18 08:48:00|349.61|347.81|350.33|348.53|350.33|348.53|349.61|347.81|0
1645174090000|2022-02-18 08:48:10|350.09|348.29|350.09|348.29|350.09|348.29|349.85|348.05|0
1645174100000|2022-02-18 08:48:20|350.33|348.53|350.22|348.42|350.33|348.53|350.22|348.42|0
1645174110000|2022-02-18 08:48:30|350.33|348.53|350.22|348.42|350.57|348.77|350.22|348.42|0
1645174120000|2022-02-18 08:48:40|350.33|348.53|350.09|348.29|350.33|348.53|350.09|348.29|0
1645174130000|2022-02-18 08:48:50|350.33|348.53|350.81|349.01|350.81|349.01|350.33|348.53|0
1645174140000|2022-02-18 08:49:00|350.94|349.14|350.81|349.01|351.06|349.26|350.81|349.01|0
1645174150000|2022-02-18 08:49:10|351.06|349.26|351.54|349.74|351.54|349.74|351.06|349.26|0
1645174160000|2022-02-18 08:49:20|351.3|349.5|352.02|350.22|352.02|350.22|351.3|349.5|0
1645174170000|2022-02-18 08:49:30|351.78|349.98|351.42|349.62|351.78|349.98|351.3|349.5|0
1645174180000|2022-02-18 08:49:40|351.3|349.5|351.3|349.5|351.3|349.5|351.3|349.5|0
1645174190000|2022-02-18 08:49:50|351.54|349.74|351.78|349.98|352.02|350.22|351.54|349.74|0
1645174200000|2022-02-18 08:50:00|352.02|350.22|352.26|350.46|352.26|350.46|352.02|350.22|0
1645174210000|2022-02-18 08:50:10|352.5|350.7|352.62|350.82|352.62|350.82|352.14|350.34|0
1645174220000|2022-02-18 08:50:20|352.5|350.7|352.38|350.58|352.5|350.7|352.38|350.58|0
1645174230000|2022-02-18 08:50:30|352.5|350.7|352.5|350.7|352.5|350.7|352.38|350.58|0
1645174240000|2022-02-18 08:50:40|352.26|350.46|353.22|351.42|353.22|351.42|352.26|350.46|0
1645174250000|2022-02-18 08:50:50|352.98|351.18|352.98|351.18|352.98|351.18|352.74|350.94|0
1645174260000|2022-02-18 08:51:00|352.74|350.94|352.98|351.18|352.98|351.18|352.74|350.94|0
1645174270000|2022-02-18 08:51:10|353.22|351.42|353.22|351.42|353.22|351.42|353.22|351.42|0
1645174280000|2022-02-18 08:51:20|353.7|351.9|353.7|351.9|353.94|352.14|353.7|351.9|0
1645174300000|2022-02-18 08:51:40|353.35|351.55|353.22|351.42|353.35|351.55|352.98|351.18|0
1645174310000|2022-02-18 08:51:50|352.98|351.18|352.98|351.18|352.98|351.18|352.74|350.94|0
1645174320000|2022-02-18 08:52:00|353.1|351.3|353.35|351.55|353.46|351.66|352.98|351.18|0
1645174330000|2022-02-18 08:52:10|353.22|351.42|352.98|351.18|353.22|351.42|352.74|350.94|0
1645174340000|2022-02-18 08:52:20|353.1|351.3|352.74|350.94|353.1|351.3|352.5|350.7|0
1645174350000|2022-02-18 08:52:30|352.86|351.06|352.74|350.94|352.98|351.18|352.74|350.94|0
1645174360000|2022-02-18 08:52:40|352.62|350.82|352.5|350.7|352.62|350.82|352.5|350.7|0
1645174370000|2022-02-18 08:52:50|352.26|350.46|352.5|350.7|352.5|350.7|352.26|350.46|0
1645174380000|2022-02-18 08:53:00|352.26|350.46|351.78|349.98|352.5|350.7|351.78|349.98|0
1645174390000|2022-02-18 08:53:10|351.9|350.1|352.02|350.22|352.02|350.22|351.9|350.1|0
1645174400000|2022-02-18 08:53:20|352.26|350.46|352.74|350.94|352.74|350.94|352.26|350.46|0
1645174410000|2022-02-18 08:53:30|352.62|350.82|352.98|351.18|352.98|351.18|352.62|350.82|0
1645174420000|2022-02-18 08:53:40|352.86|351.06|352.5|350.7|352.86|351.06|352.5|350.7|0
1645174430000|2022-02-18 08:53:50|352.26|350.46|352.26|350.46|352.26|350.46|352.02|350.22|0
1645174440000|2022-02-18 08:54:00|352.14|350.34|352.02|350.22|352.14|350.34|352.02|350.22|0
1645174450000|2022-02-18 08:54:10|352.26|350.46|352.26|350.46|352.26|350.46|352.26|350.46|0
1645174460000|2022-02-18 08:54:20|352.38|350.58|352.5|350.7|352.5|350.7|352.38|350.58|0
1645174470000|2022-02-18 08:54:30|352.74|350.94|352.62|350.82|352.74|350.94|352.62|350.82|0
1645174480000|2022-02-18 08:54:40|352.74|350.94|352.74|350.94|352.74|350.94|352.74|350.94|0
1645174490000|2022-02-18 08:54:50|352.98|351.18|352.74|350.94|352.98|351.18|352.74|350.94|0
1645174500000|2022-02-18 08:55:00|352.86|351.06|352.98|351.18|352.98|351.18|352.86|351.06|0
1645174510000|2022-02-18 08:55:10|352.74|350.94|352.26|350.46|352.74|350.94|352.26|350.46|0
1645174530000|2022-02-18 08:55:30|352.02|350.22|352.02|350.22|352.14|350.34|352.02|350.22|0
1645174540000|2022-02-18 08:55:40|352.26|350.46|352.5|350.7|352.74|350.94|352.26|350.46|0
1645174550000|2022-02-18 08:55:50|352.74|350.94|353.83|352.03|353.83|352.03|352.74|350.94|0
1645174560000|2022-02-18 08:56:00|353.7|351.9|353.46|351.66|353.7|351.9|353.46|351.66|0
1645174570000|2022-02-18 08:56:10|353.94|352.14|354.18|352.38|354.66|352.86|353.94|352.14|0
1645174580000|2022-02-18 08:56:20|354.31|352.51|354.66|352.86|354.66|352.86|354.31|352.51|0
1645174590000|2022-02-18 08:56:30|354.79|352.99|354.91|353.11|354.91|353.11|354.79|352.99|0
1645174600000|2022-02-18 08:56:40|355.03|353.23|355.63|353.83|355.63|353.83|355.03|353.23|0
1645174610000|2022-02-18 08:56:50|355.39|353.59|355.03|353.23|355.39|353.59|354.91|353.11|0
1645174620000|2022-02-18 08:57:00|355.39|353.59|354.91|353.11|355.39|353.59|354.91|353.11|0
1645174630000|2022-02-18 08:57:10|355.15|353.35|354.42|352.62|355.15|353.35|354.42|352.62|0
1645174640000|2022-02-18 08:57:20|354.66|352.86|354.42|352.62|354.79|352.99|354.42|352.62|0
1645174650000|2022-02-18 08:57:30|354.66|352.86|354.55|352.75|354.66|352.86|354.42|352.62|0
1645174660000|2022-02-18 08:57:40|354.42|352.62|354.66|352.86|354.91|353.11|354.42|352.62|0
1645174670000|2022-02-18 08:57:50|354.55|352.75|354.42|352.62|354.55|352.75|354.31|352.51|0
1645174680000|2022-02-18 08:58:00|354.31|352.51|354.66|352.86|354.91|353.11|354.31|352.51|0
1645174690000|2022-02-18 08:58:10|354.42|352.62|354.42|352.62|354.79|352.99|354.42|352.62|0
1645174700000|2022-02-18 08:58:20|354.31|352.51|354.42|352.62|354.42|352.62|354.31|352.51|0
1645174710000|2022-02-18 08:58:30|354.18|352.38|353.94|352.14|354.18|352.38|353.94|352.14|0
1645174720000|2022-02-18 08:58:40|354.18|352.38|354.18|352.38|354.42|352.62|354.18|352.38|0
1645174730000|2022-02-18 08:58:50|354.42|352.62|354.31|352.51|354.42|352.62|354.18|352.38|0
1645174740000|2022-02-18 08:59:00|354.18|352.38|353.7|351.9|354.42|352.62|353.7|351.9|0
1645174750000|2022-02-18 08:59:10|353.94|352.14|353.94|352.14|353.94|352.14|353.94|352.14|0
1645174760000|2022-02-18 08:59:20|353.7|351.9|353.94|352.14|353.94|352.14|353.7|351.9|0
1645174770000|2022-02-18 08:59:30|354.18|352.38|354.42|352.62|354.42|352.62|354.18|352.38|0
1645174780000|2022-02-18 08:59:40|354.31|352.51|354.66|352.86|354.66|352.86|354.31|352.51|0
1645174790000|2022-02-18 08:59:50|354.91|353.11|354.31|352.51|354.91|353.11|354.31|352.51|0
1645174800000|2022-02-18 09:00:00|354.18|352.38|354.9|353.1|354.91|353.11|354.18|352.38|0
1645174810000|2022-02-18 09:00:10|354.66|352.86|354.42|352.62|354.66|352.86|354.42|352.62|0
1645174820000|2022-02-18 09:00:20|353.7|351.9|353.94|352.14|353.94|352.14|353.7|351.9|0
1645174830000|2022-02-18 09:00:30|354.18|352.38|353.83|352.03|354.18|352.38|353.83|352.03|0
1645174840000|2022-02-18 09:00:40|353.46|351.66|352.98|351.18|353.46|351.66|352.98|351.18|0
1645174850000|2022-02-18 09:00:50|353.22|351.42|353.46|351.66|353.46|351.66|353.22|351.42|0
1645174860000|2022-02-18 09:01:00|353.94|352.14|354.42|352.62|354.42|352.62|353.94|352.14|0
1645174870000|2022-02-18 09:01:10|355.15|353.35|355.39|353.59|355.39|353.59|355.15|353.35|0
1645174880000|2022-02-18 09:01:20|355.87|354.07|356.48|354.68|356.83|355.03|355.87|354.07|0
1645174890000|2022-02-18 09:01:30|356.35|354.55|356.59|354.79|356.83|355.03|356.11|354.31|0
1645174900000|2022-02-18 09:01:40|356.83|355.03|356.83|355.03|356.96|355.16|356.83|355.03|0
1645174910000|2022-02-18 09:01:50|356.59|354.79|355.63|353.83|356.59|354.79|355.63|353.83|0
1645174920000|2022-02-18 09:02:00|354.9|353.1|354.9|353.1|354.9|353.1|354.9|353.1|0
1645174930000|2022-02-18 09:02:10|354.55|352.75|354.66|352.86|354.66|352.86|354.55|352.75|0
1645174940000|2022-02-18 09:02:20|354.79|352.99|354.66|352.86|354.9|353.1|354.66|352.86|0
1645174950000|2022-02-18 09:02:30|354.55|352.75|354.42|352.62|354.66|352.86|354.42|352.62|0
1645174960000|2022-02-18 09:02:40|354.66|352.86|354.55|352.75|354.66|352.86|354.55|352.75|0
1645174970000|2022-02-18 09:02:50|354.66|352.86|354.9|353.1|355.15|353.35|354.66|352.86|0
1645174980000|2022-02-18 09:03:00|354.79|352.99|355.15|353.35|355.15|353.35|354.79|352.99|0
1645174990000|2022-02-18 09:03:10|354.9|353.1|355.15|353.35|355.15|353.35|354.9|353.1|0
1645175000000|2022-02-18 09:03:20|355.27|353.47|355.39|353.59|355.39|353.59|354.9|353.1|0
1645175010000|2022-02-18 09:03:30|355.63|353.83|355.75|353.95|356.11|354.31|355.63|353.83|0
1645175020000|2022-02-18 09:03:40|355.63|353.83|355.15|353.35|355.63|353.83|355.15|353.35|0
1645175030000|2022-02-18 09:03:50|355.39|353.59|355.03|353.23|355.63|353.83|355.03|353.23|0
1645175040000|2022-02-18 09:04:00|355.15|353.35|355.39|353.59|355.39|353.59|355.15|353.35|0
1645175050000|2022-02-18 09:04:10|355.15|353.35|355.39|353.59|355.63|353.83|355.15|353.35|0
1645175060000|2022-02-18 09:04:20|355.63|353.83|355.87|354.07|355.87|354.07|355.63|353.83|0
1645175070000|2022-02-18 09:04:30|355.63|353.83|355.63|353.83|355.87|354.07|355.63|353.83|0
1645175080000|2022-02-18 09:04:40|355.39|353.59|355.39|353.59|355.51|353.71|355.39|353.59|0
1645175090000|2022-02-18 09:04:50|355.15|353.35|354.66|352.86|355.15|353.35|354.66|352.86|0
1645175100000|2022-02-18 09:05:00|354.79|352.99|355.03|353.23|355.03|353.23|354.79|352.99|0
1645175110000|2022-02-18 09:05:10|355.15|353.35|354.9|353.1|355.39|353.59|354.9|353.1|0
1645175120000|2022-02-18 09:05:20|355.03|353.23|354.42|352.62|355.03|353.23|354.42|352.62|0
1645175130000|2022-02-18 09:05:30|354.18|352.38|354.42|352.62|354.42|352.62|354.18|352.38|0
1645175140000|2022-02-18 09:05:40|354.18|352.38|353.94|352.14|354.18|352.38|353.94|352.14|0
1645175150000|2022-02-18 09:05:50|353.7|351.9|353.22|351.42|353.7|351.9|353.22|351.42|0
1645175160000|2022-02-18 09:06:00|352.98|351.18|353.46|351.66|353.46|351.66|352.74|350.94|0
1645175170000|2022-02-18 09:06:10|353.7|351.9|353.7|351.9|353.7|351.9|353.7|351.9|0
1645175180000|2022-02-18 09:06:20|353.94|352.14|354.66|352.86|354.66|352.86|353.94|352.14|0
1645175190000|2022-02-18 09:06:30|354.79|352.99|354.9|353.1|354.9|353.1|354.79|352.99|0
1645175200000|2022-02-18 09:06:40|354.66|352.86|355.27|353.47|355.27|353.47|354.66|352.86|0
1645175210000|2022-02-18 09:06:50|355.14|353.34|356.11|354.31|356.11|354.31|355.14|353.34|0
1645175220000|2022-02-18 09:07:00|356.35|354.55|356.11|354.31|356.35|354.55|356.11|354.31|0
1645175230000|2022-02-18 09:07:10|356.35|354.55|355.87|354.07|356.35|354.55|355.87|354.07|0
1645175240000|2022-02-18 09:07:20|355.75|353.95|355.63|353.83|355.75|353.95|355.63|353.83|0
1645175250000|2022-02-18 09:07:30|355.39|353.59|355.14|353.34|355.39|353.59|355.14|353.34|0
1645175260000|2022-02-18 09:07:40|355.27|353.47|355.39|353.59|355.39|353.59|355.27|353.47|0
1645175270000|2022-02-18 09:07:50|355.27|353.47|355.27|353.47|355.27|353.47|355.27|353.47|0
1645175280000|2022-02-18 09:08:00|355.39|353.59|356.11|354.31|356.11|354.31|355.39|353.59|0
1645175290000|2022-02-18 09:08:10|355.87|354.07|355.63|353.83|355.87|354.07|355.39|353.59|0
1645175300000|2022-02-18 09:08:20|355.75|353.95|355.63|353.83|355.75|353.95|355.63|353.83|0
1645175310000|2022-02-18 09:08:30|355.75|353.95|355.75|353.95|355.75|353.95|355.75|353.95|0
1645175320000|2022-02-18 09:08:40|355.87|354.07|355.87|354.07|355.87|354.07|355.75|353.95|0
1645175330000|2022-02-18 09:08:50|355.63|353.83|355.75|353.95|355.87|354.07|355.63|353.83|0
1645175340000|2022-02-18 09:09:00|355.87|354.07|355.87|354.07|355.87|354.07|355.63|353.83|0
1645175350000|2022-02-18 09:09:10|356.11|354.31|356.23|354.43|356.23|354.43|356.11|354.31|0
1645175360000|2022-02-18 09:09:20|356.35|354.55|356.35|354.55|356.35|354.55|356.35|354.55|0
1645175370000|2022-02-18 09:09:30|356.23|354.43|356.35|354.55|356.35|354.55|356.23|354.43|0
1645175380000|2022-02-18 09:09:40|356.23|354.43|356.23|354.43|356.23|354.43|356.23|354.43|0
1645175390000|2022-02-18 09:09:50|356.11|354.31|356.59|354.79|356.59|354.79|356.11|354.31|0
1645175400000|2022-02-18 09:10:00|356.47|354.67|357.07|355.27|357.07|355.27|356.47|354.67|0
1645175410000|2022-02-18 09:10:10|357.2|355.4|357.56|355.76|357.8|356|357.2|355.4|0
1645175420000|2022-02-18 09:10:20|358.28|356.48|358.28|356.48|358.28|356.48|358.04|356.24|0
1645175430000|2022-02-18 09:10:30|358.76|356.96|358.28|356.48|358.76|356.96|358.28|356.48|0
1645175440000|2022-02-18 09:10:40|358.52|356.72|358.04|356.24|358.52|356.72|358.04|356.24|0
1645175450000|2022-02-18 09:10:50|358.28|356.48|358.28|356.48|358.28|356.48|358.16|356.36|0
1645175460000|2022-02-18 09:11:00|357.92|356.12|357.56|355.76|358.4|356.6|357.56|355.76|0
1645175470000|2022-02-18 09:11:10|358.52|356.72|358.28|356.48|358.52|356.72|358.28|356.48|0
1645175480000|2022-02-18 09:11:20|358.52|356.72|358.28|356.48|358.52|356.72|358.28|356.48|0
1645175490000|2022-02-18 09:11:30|358.04|356.24|358.04|356.24|358.04|356.24|357.8|356|0
1645175500000|2022-02-18 09:11:40|358.28|356.48|358.76|356.96|358.76|356.96|358.28|356.48|0
1645175510000|2022-02-18 09:11:50|359|357.2|359.73|357.93|359.73|357.93|359|357.2|0
1645175520000|2022-02-18 09:12:00|359.49|357.69|359.61|357.81|359.61|357.81|359.24|357.44|0
1645175530000|2022-02-18 09:12:10|359.49|357.69|359.97|358.17|359.97|358.17|359.49|357.69|0
1645175540000|2022-02-18 09:12:20|360.21|358.41|359.97|358.17|360.21|358.41|359.97|358.17|0
1645175550000|2022-02-18 09:12:30|360.21|358.41|360.45|358.65|360.45|358.65|360.21|358.41|0
1645175560000|2022-02-18 09:12:40|360.21|358.41|361.66|359.86|361.66|359.86|360.21|358.41|0
1645175570000|2022-02-18 09:12:50|361.9|360.1|363.59|361.79|363.59|361.79|361.9|360.1|0
1645175580000|2022-02-18 09:13:00|363.48|361.68|361.9|360.1|363.48|361.68|361.9|360.1|0
1645175590000|2022-02-18 09:13:10|362.27|360.47|362.38|360.58|362.63|360.83|362.14|360.34|0
1645175600000|2022-02-18 09:13:20|362.14|360.34|361.66|359.86|362.14|360.34|361.66|359.86|0
1645175610000|2022-02-18 09:13:30|361.42|359.62|361.42|359.62|361.42|359.62|361.18|359.38|0
1645175620000|2022-02-18 09:13:40|361.18|359.38|361.66|359.86|361.66|359.86|361.18|359.38|0
1645175630000|2022-02-18 09:13:50|361.42|359.62|361.9|360.1|361.9|360.1|361.42|359.62|0
1645175640000|2022-02-18 09:14:00|361.66|359.86|362.03|360.23|362.03|360.23|361.66|359.86|0
1645175650000|2022-02-18 09:14:10|361.9|360.1|362.14|360.34|362.14|360.34|361.9|360.1|0
1645175660000|2022-02-18 09:14:20|361.9|360.1|361.9|360.1|362.03|360.23|361.9|360.1|0
1645175670000|2022-02-18 09:14:30|361.66|359.86|361.9|360.1|361.9|360.1|361.66|359.86|0
1645175680000|2022-02-18 09:14:40|362.63|360.83|362.27|360.47|362.63|360.83|362.27|360.47|0
1645175690000|2022-02-18 09:14:50|362.38|360.58|361.18|359.38|362.38|360.58|361.18|359.38|0
1645175700000|2022-02-18 09:15:00|360.69|358.89|360.21|358.41|360.69|358.89|360.21|358.41|0
1645175710000|2022-02-18 09:15:10|360.45|358.65|360.93|359.13|361.18|359.38|360.45|358.65|0
1645175720000|2022-02-18 09:15:20|361.18|359.38|361.42|359.62|361.42|359.62|361.18|359.38|0
1645175730000|2022-02-18 09:15:30|361.54|359.74|361.66|359.86|361.66|359.86|361.18|359.38|0
1645175740000|2022-02-18 09:15:40|361.9|360.1|361.66|359.86|361.9|360.1|361.66|359.86|0
1645175750000|2022-02-18 09:15:50|361.06|359.26|360.69|358.89|361.06|359.26|360.58|358.78|0
1645175760000|2022-02-18 09:16:00|360.45|358.65|361.42|359.62|361.54|359.74|360.45|358.65|0
1645175770000|2022-02-18 09:16:10|361.18|359.38|360.69|358.89|361.18|359.38|360.69|358.89|0
1645175780000|2022-02-18 09:16:20|360.45|358.65|360.45|358.65|360.45|358.65|360.45|358.65|0
1645175790000|2022-02-18 09:16:30|360.34|358.54|360.45|358.65|360.45|358.65|360.21|358.41|0
1645175800000|2022-02-18 09:16:40|360.21|358.41|360.58|358.78|360.58|358.78|360.21|358.41|0
1645175810000|2022-02-18 09:16:50|360.93|359.13|360.93|359.13|360.93|359.13|360.82|359.02|0
1645175820000|2022-02-18 09:17:00|360.69|358.89|361.54|359.74|361.66|359.86|360.69|358.89|0
1645175830000|2022-02-18 09:17:10|361.66|359.86|361.9|360.1|361.9|360.1|361.66|359.86|0
1645175840000|2022-02-18 09:17:20|362.14|360.34|361.66|359.86|362.14|360.34|361.66|359.86|0
1645175850000|2022-02-18 09:17:30|361.9|360.1|361.66|359.86|361.9|360.1|361.42|359.62|0
1645175860000|2022-02-18 09:17:40|361.42|359.62|361.42|359.62|361.42|359.62|361.42|359.62|0
1645175870000|2022-02-18 09:17:50|360.93|359.13|359.97|358.17|360.93|359.13|359.97|358.17|0
1645175880000|2022-02-18 09:18:00|360.09|358.29|359.97|358.17|360.21|358.41|359.97|358.17|0
1645175890000|2022-02-18 09:18:10|359.73|357.93|360.09|358.29|360.09|358.29|359.73|357.93|0
1645175900000|2022-02-18 09:18:20|359.73|357.93|359.97|358.17|359.97|358.17|359.73|357.93|0
1645175910000|2022-02-18 09:18:30|360.33|358.53|361.18|359.38|361.18|359.38|360.33|358.53|0
1645175920000|2022-02-18 09:18:40|361.06|359.26|361.18|359.38|361.18|359.38|360.93|359.13|0
1645175930000|2022-02-18 09:18:50|360.93|359.13|360.93|359.13|361.18|359.38|360.93|359.13|0
1645175940000|2022-02-18 09:19:00|361.06|359.26|360.21|358.41|361.06|359.26|360.21|358.41|0
1645175950000|2022-02-18 09:19:10|359.97|358.17|360.09|358.29|360.21|358.41|359.97|358.17|0
1645175960000|2022-02-18 09:19:20|359.97|358.17|360.21|358.41|360.21|358.41|359.97|358.17|0
1645175970000|2022-02-18 09:19:30|360.69|358.89|360.33|358.53|360.69|358.89|360.21|358.41|0
1645175980000|2022-02-18 09:19:40|360.21|358.41|359.97|358.17|360.21|358.41|359.97|358.17|0
1645175990000|2022-02-18 09:19:50|360.09|358.29|360.09|358.29|360.21|358.41|360.09|358.29|0
1645176000000|2022-02-18 09:20:00|360.21|358.41|359.97|358.17|360.21|358.41|359.97|358.17|0
1645176010000|2022-02-18 09:20:10|360.21|358.41|360.45|358.65|360.45|358.65|360.09|358.29|0
1645176020000|2022-02-18 09:20:20|360.21|358.41|360.33|358.53|360.33|358.53|360.21|358.41|0
1645176030000|2022-02-18 09:20:30|360.21|358.41|360.09|358.29|360.21|358.41|359.97|358.17|0
1645176040000|2022-02-18 09:20:40|360.33|358.53|360.45|358.65|360.45|358.65|360.21|358.41|0
1645176050000|2022-02-18 09:20:50|360.33|358.53|360.69|358.89|360.69|358.89|360.21|358.41|0
1645176060000|2022-02-18 09:21:00|360.33|358.53|360.45|358.65|360.58|358.78|360.33|358.53|0
1645176070000|2022-02-18 09:21:10|360.93|359.13|360.21|358.41|360.93|359.13|360.21|358.41|0
1645176080000|2022-02-18 09:21:20|360.45|358.65|360.21|358.41|360.45|358.65|360.21|358.41|0
1645176090000|2022-02-18 09:21:30|360.45|358.65|360.93|359.13|360.93|359.13|360.45|358.65|0
1645176100000|2022-02-18 09:21:40|360.69|358.89|360.58|358.78|360.69|358.89|360.58|358.78|0
1645176110000|2022-02-18 09:21:50|360.45|358.65|360.69|358.89|360.69|358.89|360.45|358.65|0
1645176120000|2022-02-18 09:22:00|360.93|359.13|360.58|358.78|360.93|359.13|360.58|358.78|0
1645176130000|2022-02-18 09:22:10|360.69|358.89|360.69|358.89|360.69|358.89|360.45|358.65|0
1645176140000|2022-02-18 09:22:20|360.58|358.78|360.93|359.13|360.93|359.13|360.45|358.65|0
1645176150000|2022-02-18 09:22:30|361.17|359.37|361.3|359.5|361.3|359.5|361.17|359.37|0
1645176160000|2022-02-18 09:22:40|360.93|359.13|360.45|358.65|360.93|359.13|360.45|358.65|0
1645176170000|2022-02-18 09:22:50|360.69|358.89|360.69|358.89|360.93|359.13|360.69|358.89|0
1645176180000|2022-02-18 09:23:00|360.93|359.13|361.42|359.62|361.42|359.62|360.93|359.13|0
1645176190000|2022-02-18 09:23:10|361.3|359.5|360.82|359.02|361.3|359.5|360.82|359.02|0
1645176200000|2022-02-18 09:23:20|360.69|358.89|360.93|359.13|360.93|359.13|360.69|358.89|0
1645176210000|2022-02-18 09:23:30|360.21|358.41|360.21|358.41|360.21|358.41|360.21|358.41|0
1645176220000|2022-02-18 09:23:40|359.97|358.17|359.97|358.17|360.09|358.29|359.97|358.17|0
1645176230000|2022-02-18 09:23:50|359.85|358.05|359.61|357.81|359.85|358.05|359.61|357.81|0
1645176240000|2022-02-18 09:24:00|359.73|357.93|359.73|357.93|359.73|357.93|359.73|357.93|0
1645176250000|2022-02-18 09:24:10|360.21|358.41|360.58|358.78|360.58|358.78|359.97|358.17|0
1645176260000|2022-02-18 09:24:20|360.33|358.53|360.21|358.41|360.33|358.53|360.21|358.41|0
1645176270000|2022-02-18 09:24:30|359.97|358.17|359.73|357.93|359.97|358.17|359.73|357.93|0
1645176280000|2022-02-18 09:24:40|359.85|358.05|360.09|358.29|360.09|358.29|359.85|358.05|0
1645176290000|2022-02-18 09:24:50|359.97|358.17|359.73|357.93|359.97|358.17|359.73|357.93|0
1645176300000|2022-02-18 09:25:00|359.48|357.68|359.37|357.57|359.48|357.68|359.37|357.57|0
1645176310000|2022-02-18 09:25:10|359.48|357.68|359.24|357.44|359.48|357.68|359|357.2|0
1645176320000|2022-02-18 09:25:20|359.13|357.33|359|357.2|359.48|357.68|359|357.2|0
1645176330000|2022-02-18 09:25:30|358.76|356.96|358.76|356.96|358.76|356.96|358.76|356.96|0
1645176340000|2022-02-18 09:25:40|358.52|356.72|359|357.2|359|357.2|358.52|356.72|0
1645176350000|2022-02-18 09:25:50|358.76|356.96|358.76|356.96|359|357.2|358.76|356.96|0
1645176360000|2022-02-18 09:26:00|359|357.2|359.48|357.68|359.48|357.68|359|357.2|0
1645176370000|2022-02-18 09:26:10|359.37|357.57|359.37|357.57|359.37|357.57|359|357.2|0
1645176380000|2022-02-18 09:26:20|359.48|357.68|359.48|357.68|359.72|357.92|359.48|357.68|0
1645176390000|2022-02-18 09:26:30|359.24|357.44|359.48|357.68|359.48|357.68|359.24|357.44|0
1645176400000|2022-02-18 09:26:40|359.24|357.44|359.24|357.44|359.24|357.44|359.24|357.44|0
1645176410000|2022-02-18 09:26:50|359|357.2|359|357.2|359|357.2|359|357.2|0
1645176420000|2022-02-18 09:27:00|358.76|356.96|359|357.2|359.24|357.44|358.76|356.96|0
1645176430000|2022-02-18 09:27:10|359.24|357.44|359.13|357.33|359.24|357.44|359.13|357.33|0
1645176440000|2022-02-18 09:27:20|359.24|357.44|359|357.2|359.24|357.44|359|357.2|0
1645176450000|2022-02-18 09:27:30|358.52|356.72|357.79|355.99|358.52|356.72|357.79|355.99|0
1645176460000|2022-02-18 09:27:40|357.31|355.51|357.55|355.75|357.55|355.75|357.31|355.51|0
1645176470000|2022-02-18 09:27:50|357.2|355.4|357.07|355.27|357.2|355.4|356.83|355.03|0
1645176480000|2022-02-18 09:28:00|356.95|355.15|357.31|355.51|357.31|355.51|356.95|355.15|0
1645176490000|2022-02-18 09:28:10|357.55|355.75|357.31|355.51|357.55|355.75|357.31|355.51|0
1645176500000|2022-02-18 09:28:20|357.44|355.64|357.92|356.12|357.92|356.12|357.44|355.64|0
1645176510000|2022-02-18 09:28:30|358.03|356.23|357.79|355.99|358.03|356.23|357.79|355.99|0
1645176520000|2022-02-18 09:28:40|358.03|356.23|358.28|356.48|358.28|356.48|358.03|356.23|0
1645176530000|2022-02-18 09:28:50|358.16|356.36|358.03|356.23|358.28|356.48|358.03|356.23|0
1645176540000|2022-02-18 09:29:00|358.28|356.48|358.28|356.48|358.28|356.48|358.28|356.48|0
1645176550000|2022-02-18 09:29:10|358.16|356.36|358.28|356.48|358.28|356.48|358.16|356.36|0
1645176560000|2022-02-18 09:29:20|358.16|356.36|358.4|356.6|358.4|356.6|358.16|356.36|0
1645176570000|2022-02-18 09:29:30|358.28|356.48|358.28|356.48|358.52|356.72|358.03|356.23|0
1645176580000|2022-02-18 09:29:40|358.52|356.72|358.28|356.48|358.52|356.72|358.28|356.48|0
1645176590000|2022-02-18 09:29:50|358.16|356.36|358.4|356.6|358.4|356.6|358.16|356.36|0
1645176600000|2022-02-18 09:30:00|358.52|356.72|358.76|356.96|358.76|356.96|358.52|356.72|0
1645176610000|2022-02-18 09:30:10|358.52|356.72|358.03|356.23|358.52|356.72|358.03|356.23|0
1645176620000|2022-02-18 09:30:20|358.28|356.48|358.28|356.48|358.28|356.48|358.28|356.48|0
1645176630000|2022-02-18 09:30:30|358.52|356.72|358.4|356.6|358.52|356.72|358.4|356.6|0
1645176640000|2022-02-18 09:30:40|357.68|355.88|357.79|355.99|357.79|355.99|357.55|355.75|0
1645176650000|2022-02-18 09:30:50|357.68|355.88|357.55|355.75|357.68|355.88|357.55|355.75|0
1645176660000|2022-02-18 09:31:00|357.31|355.51|357.31|355.51|357.31|355.51|357.07|355.27|0
1645176670000|2022-02-18 09:31:10|357.07|355.27|357.07|355.27|357.07|355.27|357.07|355.27|0
1645176680000|2022-02-18 09:31:20|357.31|355.51|357.55|355.75|357.55|355.75|357.19|355.39|0
1645176690000|2022-02-18 09:31:30|357.31|355.51|357.31|355.51|357.31|355.51|357.31|355.51|0
1645176700000|2022-02-18 09:31:40|357.55|355.75|357.55|355.75|357.55|355.75|357.55|355.75|0
1645176710000|2022-02-18 09:31:50|357.79|355.99|358.03|356.23|358.03|356.23|357.79|355.99|0
1645176720000|2022-02-18 09:32:00|358.28|356.48|358.76|356.96|358.76|356.96|358.28|356.48|0
1645176730000|2022-02-18 09:32:10|358.52|356.72|357.79|355.99|358.52|356.72|357.55|355.75|0
1645176740000|2022-02-18 09:32:20|358.03|356.23|358.03|356.23|358.03|356.23|357.79|355.99|0
1645176750000|2022-02-18 09:32:30|357.92|356.12|358.03|356.23|358.03|356.23|357.92|356.12|0
1645176760000|2022-02-18 09:32:40|357.92|356.12|358.28|356.48|358.28|356.48|357.92|356.12|0
1645176770000|2022-02-18 09:32:50|358.03|356.23|358.03|356.23|358.16|356.36|358.03|356.23|0
1645176780000|2022-02-18 09:33:00|357.55|355.75|357.79|355.99|358.03|356.23|357.31|355.51|0
1645176790000|2022-02-18 09:33:10|357.55|355.75|357.55|355.75|357.55|355.75|357.31|355.51|0
1645176800000|2022-02-18 09:33:20|357.07|355.27|357.31|355.51|357.31|355.51|356.83|355.03|0
1645176810000|2022-02-18 09:33:30|357.55|355.75|358.03|356.23|358.03|356.23|357.55|355.75|0
1645176820000|2022-02-18 09:33:40|357.79|355.99|357.55|355.75|358.03|356.23|357.55|355.75|0
1645176830000|2022-02-18 09:33:50|357.31|355.51|357.55|355.75|357.55|355.75|357.31|355.51|0
1645176840000|2022-02-18 09:34:00|357.79|355.99|358.03|356.23|358.03|356.23|357.44|355.64|0
1645176850000|2022-02-18 09:34:10|357.79|355.99|357.79|355.99|358.03|356.23|357.79|355.99|0
1645176860000|2022-02-18 09:34:20|357.55|355.75|357.44|355.64|357.55|355.75|357.44|355.64|0
1645176870000|2022-02-18 09:34:30|357.55|355.75|357.55|355.75|357.55|355.75|357.55|355.75|0
1645176880000|2022-02-18 09:34:40|357.44|355.64|356.95|355.15|357.44|355.64|356.95|355.15|0
1645176890000|2022-02-18 09:34:50|356.83|355.03|356.77|354.97|356.95|355.15|356.77|354.97|0
1645176900000|2022-02-18 09:35:00|356.64|354.84|356.4|354.6|356.64|354.84|356.4|354.6|0
1645176910000|2022-02-18 09:35:10|356.16|354.36|356.4|354.6|356.4|354.6|356.16|354.36|0
1645176920000|2022-02-18 09:35:20|356.16|354.36|356.88|355.08|356.88|355.08|356.16|354.36|0
1645176930000|2022-02-18 09:35:30|356.64|354.84|356.53|354.73|356.64|354.84|356.4|354.6|0
1645176940000|2022-02-18 09:35:40|356.88|355.08|357.12|355.32|357.12|355.32|356.88|355.08|0
1645176950000|2022-02-18 09:35:50|357.37|355.57|357.12|355.32|357.37|355.57|357.12|355.32|0
1645176960000|2022-02-18 09:36:00|357.25|355.45|356.64|354.84|357.37|355.57|356.64|354.84|0
1645176970000|2022-02-18 09:36:10|356.88|355.08|356.88|355.08|356.88|355.08|356.88|355.08|0
1645176990000|2022-02-18 09:36:30|357.01|355.21|357.12|355.32|357.12|355.32|357.01|355.21|0
1645177000000|2022-02-18 09:36:40|356.88|355.08|356.88|355.08|356.88|355.08|356.88|355.08|0
1645177010000|2022-02-18 09:36:50|356.77|354.97|356.64|354.84|356.77|354.97|356.64|354.84|0
1645177030000|2022-02-18 09:37:10|356.28|354.48|356.4|354.6|356.53|354.73|356.28|354.48|0
1645177040000|2022-02-18 09:37:20|356.28|354.48|356.04|354.24|356.28|354.48|356.04|354.24|0
1645177050000|2022-02-18 09:37:30|356.16|354.36|356.4|354.6|356.4|354.6|356.16|354.36|0
1645177060000|2022-02-18 09:37:40|356.64|354.84|356.64|354.84|356.77|354.97|356.64|354.84|0
1645177070000|2022-02-18 09:37:50|356.4|354.6|356.16|354.36|356.4|354.6|355.92|354.12|0
1645177080000|2022-02-18 09:38:00|356.4|354.6|356.16|354.36|356.4|354.6|356.16|354.36|0
1645177090000|2022-02-18 09:38:10|356.64|354.84|356.64|354.84|356.88|355.08|356.64|354.84|0
1645177100000|2022-02-18 09:38:20|356.88|355.08|356.77|354.97|356.88|355.08|356.77|354.97|0
1645177110000|2022-02-18 09:38:30|356.88|355.08|357.61|355.81|357.61|355.81|356.77|354.97|0
1645177120000|2022-02-18 09:38:40|357.73|355.93|357.37|355.57|357.73|355.93|357.37|355.57|0
1645177130000|2022-02-18 09:38:50|357.85|356.05|357.73|355.93|357.85|356.05|357.73|355.93|0
1645177140000|2022-02-18 09:39:00|357.85|356.05|358.15|356.35|358.15|356.35|357.85|356.05|0
1645177150000|2022-02-18 09:39:10|358.03|356.23|358.27|356.47|358.27|356.47|358.03|356.23|0
1645177160000|2022-02-18 09:39:20|358.51|356.71|358.27|356.47|358.51|356.71|358.27|356.47|0
1645177170000|2022-02-18 09:39:30|358.03|356.23|358.27|356.47|358.27|356.47|358.03|356.23|0
1645177180000|2022-02-18 09:39:40|358.03|356.23|358.51|356.71|358.51|356.71|358.03|356.23|0
1645177190000|2022-02-18 09:39:50|358.27|356.47|358.27|356.47|358.27|356.47|358.27|356.47|0
1645177200000|2022-02-18 09:40:00|358.51|356.71|358.15|356.35|358.51|356.71|358.15|356.35|0
1645177210000|2022-02-18 09:40:10|358.51|356.71|358.03|356.23|358.51|356.71|358.03|356.23|0
1645177220000|2022-02-18 09:40:20|357.3|355.5|357.43|355.63|357.43|355.63|357.3|355.5|0
1645177230000|2022-02-18 09:40:30|357.06|355.26|357.06|355.26|357.19|355.39|357.06|355.26|0
1645177240000|2022-02-18 09:40:40|356.82|355.02|357.06|355.26|357.06|355.26|356.58|354.78|0
1645177250000|2022-02-18 09:40:50|357.19|355.39|357.3|355.5|357.3|355.5|357.06|355.26|0
1645177260000|2022-02-18 09:41:00|357.79|355.99|358.4|356.6|358.4|356.6|357.79|355.99|0
1645177270000|2022-02-18 09:41:10|358.27|356.47|358.51|356.71|358.51|356.71|358.27|356.47|0
1645177280000|2022-02-18 09:41:20|358.4|356.6|358.27|356.47|358.51|356.71|358.27|356.47|0
1645177290000|2022-02-18 09:41:30|358.15|356.35|357.54|355.74|358.15|356.35|357.3|355.5|0
1645177300000|2022-02-18 09:41:40|357.67|355.87|358.03|356.23|358.03|356.23|357.67|355.87|0
1645177310000|2022-02-18 09:41:50|358.15|356.35|358.03|356.23|358.27|356.47|358.03|356.23|0
1645177320000|2022-02-18 09:42:00|357.79|355.99|358.03|356.23|358.03|356.23|357.79|355.99|0
1645177330000|2022-02-18 09:42:10|357.79|355.99|357.54|355.74|357.79|355.99|357.54|355.74|0
1645177340000|2022-02-18 09:42:20|357.79|355.99|358.03|356.23|358.03|356.23|357.79|355.99|0
1645177350000|2022-02-18 09:42:30|357.54|355.74|357.91|356.11|357.91|356.11|357.54|355.74|0
1645177360000|2022-02-18 09:42:40|357.54|355.74|357.3|355.5|357.54|355.74|357.3|355.5|0
1645177370000|2022-02-18 09:42:50|357.06|355.26|356.94|355.14|357.06|355.26|356.82|355.02|0
1645177380000|2022-02-18 09:43:00|357.06|355.26|357.3|355.5|357.3|355.5|356.94|355.14|0
1645177390000|2022-02-18 09:43:10|357.54|355.74|357.67|355.87|357.67|355.87|357.3|355.5|0
1645177400000|2022-02-18 09:43:20|357.54|355.74|357.79|355.99|357.79|355.99|357.54|355.74|0
1645177410000|2022-02-18 09:43:30|357.54|355.74|357.54|355.74|357.54|355.74|357.54|355.74|0
1645177420000|2022-02-18 09:43:40|357.43|355.63|357.3|355.5|357.43|355.63|357.19|355.39|0
1645177430000|2022-02-18 09:43:50|356.82|355.02|356.82|355.02|357.06|355.26|356.82|355.02|0
1645177440000|2022-02-18 09:44:00|356.7|354.9|356.46|354.66|356.82|355.02|356.34|354.54|0
1645177450000|2022-02-18 09:44:10|356.58|354.78|356.33|354.53|356.58|354.78|356.33|354.53|0
1645177460000|2022-02-18 09:44:20|356.46|354.66|356.46|354.66|356.58|354.78|356.46|354.66|0
1645177470000|2022-02-18 09:44:30|356.33|354.53|356.58|354.78|356.58|354.78|356.33|354.53|0
1645177480000|2022-02-18 09:44:40|356.46|354.66|356.46|354.66|356.46|354.66|356.46|354.66|0
1645177490000|2022-02-18 09:44:50|356.58|354.78|357.06|355.26|357.06|355.26|356.58|354.78|0
1645177500000|2022-02-18 09:45:00|357.3|355.5|357.3|355.5|357.3|355.5|357.3|355.5|0
1645177510000|2022-02-18 09:45:10|357.06|355.26|357.06|355.26|357.06|355.26|357.06|355.26|0
1645177530000|2022-02-18 09:45:30|357.3|355.5|357.3|355.5|357.3|355.5|357.3|355.5|0
1645177540000|2022-02-18 09:45:40|357.54|355.74|357.3|355.5|357.54|355.74|357.3|355.5|0
1645177560000|2022-02-18 09:46:00|357.43|355.63|357.3|355.5|357.43|355.63|357.3|355.5|0
1645177570000|2022-02-18 09:46:10|357.43|355.63|357.54|355.74|357.54|355.74|357.43|355.63|0
1645177580000|2022-02-18 09:46:20|357.79|355.99|359|357.2|359|357.2|357.79|355.99|0
1645177590000|2022-02-18 09:46:30|359.72|357.92|359.72|357.92|359.72|357.92|359.72|357.92|0
1645177600000|2022-02-18 09:46:40|359.24|357.44|358.03|356.23|359.24|357.44|358.03|356.23|0
1645177610000|2022-02-18 09:46:50|358.15|356.35|358.27|356.47|358.27|356.47|358.15|356.35|0
1645177620000|2022-02-18 09:47:00|358.51|356.71|358.75|356.95|358.75|356.95|358.51|356.71|0
1645177630000|2022-02-18 09:47:10|359|357.2|359.24|357.44|359.36|357.56|359|357.2|0
1645177640000|2022-02-18 09:47:20|359|357.2|359.48|357.68|359.48|357.68|359|357.2|0
1645177650000|2022-02-18 09:47:30|359.24|357.44|359.24|357.44|359.24|357.44|359.24|357.44|0
1645177660000|2022-02-18 09:47:40|359.48|357.68|359.96|358.16|360.21|358.41|359.48|357.68|0
1645177670000|2022-02-18 09:47:50|360.21|358.41|359.72|357.92|360.21|358.41|359.72|357.92|0
1645177680000|2022-02-18 09:48:00|359.48|357.68|359.48|357.68|359.48|357.68|359.48|357.68|0
1645177690000|2022-02-18 09:48:10|359.24|357.44|359.48|357.68|359.48|357.68|359.24|357.44|0
1645177700000|2022-02-18 09:48:20|359.24|357.44|359.24|357.44|359.24|357.44|359.24|357.44|0
1645177720000|2022-02-18 09:48:40|359|357.2|359|357.2|359|357.2|359|357.2|0
1645177740000|2022-02-18 09:49:00|358.75|356.95|358.27|356.47|358.75|356.95|357.79|355.99|0
1645177750000|2022-02-18 09:49:10|358.03|356.23|358.03|356.23|358.27|356.47|358.03|356.23|0
1645177760000|2022-02-18 09:49:20|358.51|356.71|358.51|356.71|358.64|356.84|358.27|356.47|0
1645177780000|2022-02-18 09:49:40|358.64|356.84|358.64|356.84|358.64|356.84|358.64|356.84|0
1645177790000|2022-02-18 09:49:50|358.75|356.95|358.75|356.95|359.24|357.44|358.75|356.95|0
1645177800000|2022-02-18 09:50:00|358.51|356.71|358.03|356.23|358.51|356.71|358.03|356.23|0
1645177810000|2022-02-18 09:50:10|357.91|356.11|357.91|356.11|357.91|356.11|357.91|356.11|0
1645177820000|2022-02-18 09:50:20|357.79|355.99|358.03|356.23|358.03|356.23|357.79|355.99|0
1645177830000|2022-02-18 09:50:30|357.79|355.99|358.27|356.47|358.27|356.47|357.79|355.99|0
1645177840000|2022-02-18 09:50:40|358.39|356.59|358.39|356.59|358.39|356.59|358.39|356.59|0
1645177850000|2022-02-18 09:50:50|358.27|356.47|358.51|356.71|358.75|356.95|358.27|356.47|0
1645177860000|2022-02-18 09:51:00|359|357.2|359.24|357.44|359.24|357.44|359|357.2|0
1645177880000|2022-02-18 09:51:20|359|357.2|358.88|357.08|359|357.2|358.75|356.95|0
1645177890000|2022-02-18 09:51:30|358.75|356.95|358.64|356.84|358.75|356.95|358.51|356.71|0
1645177900000|2022-02-18 09:51:40|358.27|356.47|358.27|356.47|358.27|356.47|358.15|356.35|0
1645177910000|2022-02-18 09:51:50|358.03|356.23|358.27|356.47|358.27|356.47|358.03|356.23|0
1645177920000|2022-02-18 09:52:00|358.51|356.71|358.39|356.59|358.51|356.71|358.27|356.47|0
1645177930000|2022-02-18 09:52:10|358.27|356.47|358.27|356.47|358.27|356.47|358.27|356.47|0
1645177940000|2022-02-18 09:52:20|358.03|356.23|358.03|356.23|358.03|356.23|358.03|356.23|0
1645177950000|2022-02-18 09:52:30|357.78|355.98|358.03|356.23|358.03|356.23|357.78|355.98|0
1645177970000|2022-02-18 09:52:50|357.78|355.98|358.03|356.23|358.03|356.23|357.78|355.98|0
1645177980000|2022-02-18 09:53:00|358.27|356.47|358.27|356.47|358.27|356.47|358.27|356.47|0
1645178000000|2022-02-18 09:53:20|358.03|356.23|357.78|355.98|358.03|356.23|357.78|355.98|0
1645178010000|2022-02-18 09:53:30|358.03|356.23|357.78|355.98|358.03|356.23|357.78|355.98|0
1645178020000|2022-02-18 09:53:40|358.03|356.23|358.03|356.23|358.03|356.23|358.03|356.23|0
1645178030000|2022-02-18 09:53:50|357.78|355.98|358.03|356.23|358.03|356.23|357.78|355.98|0
1645178040000|2022-02-18 09:54:00|357.78|355.98|357.78|355.98|357.78|355.98|357.78|355.98|0
1645178050000|2022-02-18 09:54:10|357.3|355.5|357.06|355.26|357.3|355.5|357.06|355.26|0
1645178060000|2022-02-18 09:54:20|357.18|355.38|357.3|355.5|357.3|355.5|357.06|355.26|0
1645178070000|2022-02-18 09:54:30|357.06|355.26|357.18|355.38|357.18|355.38|357.06|355.26|0
1645178080000|2022-02-18 09:54:40|357.3|355.5|357.3|355.5|357.3|355.5|357.3|355.5|0
1645178090000|2022-02-18 09:54:50|357.06|355.26|357.06|355.26|357.18|355.38|357.06|355.26|0
1645178100000|2022-02-18 09:55:00|356.82|355.02|356.82|355.02|357.06|355.26|356.82|355.02|0
1645178110000|2022-02-18 09:55:10|357.06|355.26|357.06|355.26|357.06|355.26|357.06|355.26|0
1645178130000|2022-02-18 09:55:30|356.57|354.77|355.85|354.05|356.57|354.77|355.85|354.05|0
1645178140000|2022-02-18 09:55:40|355.73|353.93|355.37|353.57|355.73|353.93|355.37|353.57|0
1645178150000|2022-02-18 09:55:50|354.64|352.84|354.88|353.08|355.12|353.32|354.64|352.84|0
1645178160000|2022-02-18 09:56:00|354.64|352.84|353.67|351.87|354.64|352.84|353.67|351.87|0
1645178170000|2022-02-18 09:56:10|353.92|352.12|353.43|351.63|353.92|352.12|353.43|351.63|0
1645178180000|2022-02-18 09:56:20|354.16|352.36|354.53|352.73|354.53|352.73|354.16|352.36|0
1645178190000|2022-02-18 09:56:30|354.16|352.36|354.64|352.84|354.64|352.84|354.16|352.36|0
1645178200000|2022-02-18 09:56:40|354.88|353.08|354.64|352.84|354.88|353.08|354.64|352.84|0
1645178210000|2022-02-18 09:56:50|354.52|352.72|354.4|352.6|354.64|352.84|354.4|352.6|0
1645178220000|2022-02-18 09:57:00|354.28|352.48|354.64|352.84|354.64|352.84|354.28|352.48|0
1645178230000|2022-02-18 09:57:10|354.88|353.08|354.88|353.08|354.88|353.08|354.88|353.08|0
1645178240000|2022-02-18 09:57:20|354.64|352.84|354.64|352.84|354.88|353.08|354.64|352.84|0
1645178250000|2022-02-18 09:57:30|354.4|352.6|353.67|351.87|354.4|352.6|353.67|351.87|0
1645178260000|2022-02-18 09:57:40|353.56|351.76|354.16|352.36|354.16|352.36|353.43|351.63|0
1645178270000|2022-02-18 09:57:50|354.64|352.84|354.16|352.36|354.64|352.84|354.16|352.36|0
1645178280000|2022-02-18 09:58:00|353.92|352.12|353.8|352|353.92|352.12|353.67|351.87|0
1645178290000|2022-02-18 09:58:10|354.04|352.24|353.67|351.87|354.04|352.24|353.43|351.63|0
1645178300000|2022-02-18 09:58:20|354.4|352.6|354.4|352.6|354.4|352.6|354.4|352.6|0
1645178310000|2022-02-18 09:58:30|354.04|352.24|354.4|352.6|354.4|352.6|354.04|352.24|0
1645178320000|2022-02-18 09:58:40|354.16|352.36|353.67|351.87|354.16|352.36|353.67|351.87|0
1645178330000|2022-02-18 09:58:50|353.8|352|354.16|352.36|354.16|352.36|353.8|352|0
1645178350000|2022-02-18 09:59:10|354.04|352.24|354.04|352.24|354.04|352.24|354.04|352.24|0
1645178360000|2022-02-18 09:59:20|354.16|352.36|354.28|352.48|354.52|352.72|354.16|352.36|0
1645178370000|2022-02-18 09:59:30|354.16|352.36|353.92|352.12|354.16|352.36|353.92|352.12|0
1645178380000|2022-02-18 09:59:40|354.16|352.36|354.4|352.6|354.4|352.6|354.16|352.36|0
1645178390000|2022-02-18 09:59:50|354.16|352.36|354.16|352.36|354.4|352.6|354.16|352.36|0
1645178400000|2022-02-18 10:00:00|354.04|352.24|354.4|352.6|354.4|352.6|354.04|352.24|0
1645178410000|2022-02-18 10:00:10|354.64|352.84|354.16|352.36|354.64|352.84|354.16|352.36|0
1645178420000|2022-02-18 10:00:20|354.04|352.24|353.92|352.12|354.04|352.24|353.92|352.12|0
1645178430000|2022-02-18 10:00:30|353.67|351.87|353.43|351.63|353.67|351.87|353.43|351.63|0
1645178440000|2022-02-18 10:00:40|353.19|351.39|353.92|352.12|353.92|352.12|353.19|351.39|0
1645178450000|2022-02-18 10:00:50|354.16|352.36|354.16|352.36|354.16|352.36|354.16|352.36|0
1645178460000|2022-02-18 10:01:00|353.92|352.12|353.8|352|354.04|352.24|353.67|351.87|0
1645178470000|2022-02-18 10:01:10|353.92|352.12|353.67|351.87|353.92|352.12|353.67|351.87|0
1645178480000|2022-02-18 10:01:20|353.8|352|354.04|352.24|354.04|352.24|353.67|351.87|0
1645178490000|2022-02-18 10:01:30|354.4|352.6|354.64|352.84|354.88|353.08|354.4|352.6|0
1645178500000|2022-02-18 10:01:40|354.88|353.08|354.88|353.08|355.12|353.32|354.88|353.08|0
1645178510000|2022-02-18 10:01:50|355.12|353.32|355.12|353.32|355.12|353.32|355.12|353.32|0
1645178520000|2022-02-18 10:02:00|355.25|353.45|354.64|352.84|355.25|353.45|354.64|352.84|0
1645178530000|2022-02-18 10:02:10|354.4|352.6|354.77|352.97|354.77|352.97|354.4|352.6|0
1645178540000|2022-02-18 10:02:20|354.88|353.08|354.88|353.08|354.88|353.08|354.64|352.84|0
1645178550000|2022-02-18 10:02:30|355.12|353.32|354.88|353.08|355.12|353.32|354.88|353.08|0
1645178570000|2022-02-18 10:02:50|354.64|352.84|354.4|352.6|354.64|352.84|354.4|352.6|0
1645178580000|2022-02-18 10:03:00|354.28|352.48|354.28|352.48|354.28|352.48|354.28|352.48|0
1645178590000|2022-02-18 10:03:10|354.16|352.36|354.16|352.36|354.4|352.6|354.16|352.36|0
1645178600000|2022-02-18 10:03:20|354.04|352.24|353.67|351.87|354.04|352.24|353.67|351.87|0
1645178610000|2022-02-18 10:03:30|353.56|351.76|353.92|352.12|353.92|352.12|353.56|351.76|0
1645178620000|2022-02-18 10:03:40|353.67|351.87|353.67|351.87|353.67|351.87|353.67|351.87|0
1645178630000|2022-02-18 10:03:50|353.43|351.63|353.56|351.76|353.67|351.87|353.43|351.63|0
1645178640000|2022-02-18 10:04:00|353.67|351.87|354.16|352.36|354.16|352.36|353.67|351.87|0
1645178650000|2022-02-18 10:04:10|354.04|352.24|353.67|351.87|354.04|352.24|353.43|351.63|0
1645178670000|2022-02-18 10:04:30|353.91|352.11|353.91|352.11|353.91|352.11|353.91|352.11|0
1645178690000|2022-02-18 10:04:50|354.16|352.36|354.16|352.36|354.16|352.36|354.16|352.36|0
1645178700000|2022-02-18 10:05:00|354.77|352.97|354.64|352.84|354.77|352.97|354.4|352.6|0
1645178710000|2022-02-18 10:05:10|354.4|352.6|354.77|352.97|354.77|352.97|354.4|352.6|0
1645178720000|2022-02-18 10:05:20|354.88|353.08|355.12|353.32|355.12|353.32|354.64|352.84|0
1645178730000|2022-02-18 10:05:30|355.36|353.56|355.36|353.56|355.36|353.56|355.36|353.56|0
1645178740000|2022-02-18 10:05:40|355.12|353.32|355.49|353.69|355.49|353.69|355.12|353.32|0
1645178750000|2022-02-18 10:05:50|355.36|353.56|355.36|353.56|355.36|353.56|355.12|353.32|0
1645178760000|2022-02-18 10:06:00|355.25|353.45|355.36|353.56|355.36|353.56|355.25|353.45|0
1645178770000|2022-02-18 10:06:10|355.25|353.45|355.25|353.45|355.25|353.45|355.25|353.45|0
1645178780000|2022-02-18 10:06:20|355.36|353.56|355.12|353.32|355.36|353.56|355.12|353.32|0
1645178790000|2022-02-18 10:06:30|355.36|353.56|355.61|353.81|355.61|353.81|355.36|353.56|0
1645178800000|2022-02-18 10:06:40|355.73|353.93|355.85|354.05|355.85|354.05|355.61|353.81|0
1645178810000|2022-02-18 10:06:50|356.09|354.29|356.09|354.29|356.09|354.29|356.09|354.29|0
1645178820000|2022-02-18 10:07:00|356.33|354.53|356.33|354.53|356.33|354.53|356.33|354.53|0
1645178830000|2022-02-18 10:07:10|356.22|354.42|356.09|354.29|356.22|354.42|356.09|354.29|0
1645178840000|2022-02-18 10:07:20|356.33|354.53|356.33|354.53|356.57|354.77|356.33|354.53|0
1645178850000|2022-02-18 10:07:30|356.09|354.29|356.09|354.29|356.09|354.29|356.09|354.29|0
1645178860000|2022-02-18 10:07:40|356.33|354.53|356.57|354.77|356.57|354.77|356.33|354.53|0
1645178870000|2022-02-18 10:07:50|357.06|355.26|357.78|355.98|357.78|355.98|357.06|355.26|0
1645178880000|2022-02-18 10:08:00|358.02|356.22|358.27|356.47|358.27|356.47|357.78|355.98|0
1645178890000|2022-02-18 10:08:10|358.02|356.22|358.27|356.47|358.27|356.47|358.02|356.22|0
1645178900000|2022-02-18 10:08:20|358.02|356.22|357.78|355.98|358.27|356.47|357.78|355.98|0
1645178910000|2022-02-18 10:08:30|358.02|356.22|358.02|356.22|358.02|356.22|357.78|355.98|0
1645178920000|2022-02-18 10:08:40|357.78|355.98|357.3|355.5|357.78|355.98|357.3|355.5|0
1645178930000|2022-02-18 10:08:50|357.54|355.74|357.54|355.74|357.54|355.74|357.54|355.74|0
1645178940000|2022-02-18 10:09:00|357.67|355.87|357.67|355.87|357.78|355.98|357.54|355.74|0
1645178950000|2022-02-18 10:09:10|357.78|355.98|357.78|355.98|357.78|355.98|357.78|355.98|0
1645178960000|2022-02-18 10:09:20|357.54|355.74|357.78|355.98|357.78|355.98|357.54|355.74|0
1645178980000|2022-02-18 10:09:40|357.91|356.11|358.02|356.22|358.02|356.22|357.91|356.11|0
1645178990000|2022-02-18 10:09:50|357.54|355.74|357.06|355.26|357.54|355.74|357.06|355.26|0
1645179010000|2022-02-18 10:10:10|357.3|355.5|358.02|356.22|358.02|356.22|357.3|355.5|0
1645179020000|2022-02-18 10:10:20|358.27|356.47|358.27|356.47|358.27|356.47|358.27|356.47|0
1645179030000|2022-02-18 10:10:30|358.99|357.19|358.51|356.71|358.99|357.19|358.51|356.71|0
1645179040000|2022-02-18 10:10:40|358.75|356.95|357.78|355.98|358.75|356.95|357.78|355.98|0
1645179050000|2022-02-18 10:10:50|357.91|356.11|357.78|355.98|357.91|356.11|357.78|355.98|0
1645179060000|2022-02-18 10:11:00|358.27|356.47|358.02|356.22|358.51|356.71|358.02|356.22|0
1645179070000|2022-02-18 10:11:10|358.27|356.47|358.99|357.19|358.99|357.19|358.27|356.47|0
1645179080000|2022-02-18 10:11:20|358.88|357.08|358.75|356.95|358.99|357.19|358.75|356.95|0
1645179090000|2022-02-18 10:11:30|359.12|357.32|359.12|357.32|359.23|357.43|358.99|357.19|0
1645179100000|2022-02-18 10:11:40|359.23|357.43|359.36|357.56|359.72|357.92|359.23|357.43|0
1645179110000|2022-02-18 10:11:50|359.23|357.43|359.48|357.68|359.48|357.68|359.23|357.43|0
1645179120000|2022-02-18 10:12:00|359.23|357.43|358.51|356.71|359.23|357.43|358.51|356.71|0
1645179130000|2022-02-18 10:12:10|358.75|356.95|358.99|357.19|358.99|357.19|358.75|356.95|0
1645179140000|2022-02-18 10:12:20|358.75|356.95|358.75|356.95|358.99|357.19|358.75|356.95|0
1645179150000|2022-02-18 10:12:30|358.51|356.71|358.15|356.35|358.51|356.71|358.15|356.35|0
1645179160000|2022-02-18 10:12:40|358.27|356.47|358.51|356.71|358.51|356.71|358.27|356.47|0
1645179170000|2022-02-18 10:12:50|358.39|356.59|359.23|357.43|359.23|357.43|358.39|356.59|0
1645179180000|2022-02-18 10:13:00|358.99|357.19|358.75|356.95|358.99|357.19|358.75|356.95|0
1645179190000|2022-02-18 10:13:10|358.99|357.19|359.72|357.92|359.72|357.92|358.99|357.19|0
1645179200000|2022-02-18 10:13:20|359.48|357.68|359.23|357.43|359.48|357.68|359.23|357.43|0
1645179210000|2022-02-18 10:13:30|358.99|357.19|359.23|357.43|359.23|357.43|358.99|357.19|0
1645179220000|2022-02-18 10:13:40|358.99|357.19|358.99|357.19|359.12|357.32|358.99|357.19|0
1645179230000|2022-02-18 10:13:50|359.23|357.43|358.51|356.71|359.23|357.43|358.51|356.71|0
1645179240000|2022-02-18 10:14:00|358.75|356.95|358.27|356.47|358.75|356.95|358.27|356.47|0
1645179250000|2022-02-18 10:14:10|357.78|355.98|357.78|355.98|357.78|355.98|357.78|355.98|0
1645179260000|2022-02-18 10:14:20|357.54|355.74|357.54|355.74|357.78|355.98|357.54|355.74|0
1645179270000|2022-02-18 10:14:30|357.3|355.5|357.3|355.5|357.54|355.74|357.3|355.5|0
1645179280000|2022-02-18 10:14:40|357.67|355.87|357.78|355.98|357.78|355.98|357.67|355.87|0
1645179290000|2022-02-18 10:14:50|358.02|356.22|357.06|355.26|358.02|356.22|357.06|355.26|0
1645179300000|2022-02-18 10:15:00|357.3|355.5|357.06|355.26|357.3|355.5|357.06|355.26|0
1645179310000|2022-02-18 10:15:10|356.94|355.14|357.3|355.5|357.54|355.74|356.94|355.14|0
1645179320000|2022-02-18 10:15:20|357.06|355.26|357.06|355.26|357.18|355.38|357.06|355.26|0
1645179330000|2022-02-18 10:15:30|357.18|355.38|356.81|355.01|357.18|355.38|356.57|354.77|0
1645179340000|2022-02-18 10:15:40|357.06|355.26|356.81|355.01|357.06|355.26|356.81|355.01|0
1645179350000|2022-02-18 10:15:50|356.57|354.77|356.81|355.01|356.81|355.01|356.57|354.77|0
1645179360000|2022-02-18 10:16:00|356.7|354.9|356.57|354.77|356.7|354.9|356.57|354.77|0
1645179370000|2022-02-18 10:16:10|356.33|354.53|355.85|354.05|356.57|354.77|355.85|354.05|0
1645179380000|2022-02-18 10:16:20|356.09|354.29|356.09|354.29|356.09|354.29|356.09|354.29|0
1645179390000|2022-02-18 10:16:30|356.21|354.41|355.6|353.8|356.21|354.41|355.6|353.8|0
1645179400000|2022-02-18 10:16:40|355.85|354.05|356.33|354.53|356.33|354.53|355.85|354.05|0
1645179410000|2022-02-18 10:16:50|356.21|354.41|356.81|355.01|356.81|355.01|356.09|354.29|0
1645179420000|2022-02-18 10:17:00|356.7|354.9|356.33|354.53|356.7|354.9|356.33|354.53|0
1645179430000|2022-02-18 10:17:10|356.81|355.01|356.81|355.01|356.94|355.14|356.81|355.01|0
1645179440000|2022-02-18 10:17:20|356.57|354.77|356.46|354.66|356.57|354.77|356.46|354.66|0
1645179450000|2022-02-18 10:17:30|356.81|355.01|356.81|355.01|356.81|355.01|356.57|354.77|0
1645179460000|2022-02-18 10:17:40|356.57|354.77|356.57|354.77|356.57|354.77|356.57|354.77|0
1645179470000|2022-02-18 10:17:50|356.09|354.29|356.33|354.53|356.46|354.66|356.09|354.29|0
1645179480000|2022-02-18 10:18:00|356.09|354.29|355.85|354.05|356.09|354.29|355.85|354.05|0
1645179500000|2022-02-18 10:18:20|356.09|354.29|355.85|354.05|356.09|354.29|355.85|354.05|0
1645179510000|2022-02-18 10:18:30|356.09|354.29|355.85|354.05|356.09|354.29|355.85|354.05|0
1645179520000|2022-02-18 10:18:40|355.6|353.8|355.85|354.05|355.85|354.05|355.6|353.8|0
1645179530000|2022-02-18 10:18:50|355.73|353.93|355.36|353.56|355.73|353.93|355.36|353.56|0
1645179540000|2022-02-18 10:19:00|354.88|353.08|355.12|353.32|355.12|353.32|354.88|353.08|0
1645179550000|2022-02-18 10:19:10|355.36|353.56|355.12|353.32|355.36|353.56|354.88|353.08|0
1645179560000|2022-02-18 10:19:20|355.49|353.69|355.12|353.32|355.49|353.69|355.12|353.32|0
1645179570000|2022-02-18 10:19:30|355.85|354.05|355.85|354.05|355.85|354.05|355.85|354.05|0
1645179580000|2022-02-18 10:19:40|355.6|353.8|355.6|353.8|355.85|354.05|355.6|353.8|0
1645179590000|2022-02-18 10:19:50|355.85|354.05|355.85|354.05|355.85|354.05|355.85|354.05|0
1645179600000|2022-02-18 10:20:00|355.36|353.56|355.36|353.56|355.36|353.56|355.36|353.56|0
1645179610000|2022-02-18 10:20:10|355.12|353.32|354.88|353.08|355.25|353.45|354.88|353.08|0
1645179620000|2022-02-18 10:20:20|355.12|353.32|354.88|353.08|355.12|353.32|354.88|353.08|0
1645179630000|2022-02-18 10:20:30|354.64|352.84|354.88|353.08|354.88|353.08|354.64|352.84|0
1645179640000|2022-02-18 10:20:40|355.12|353.32|355.12|353.32|355.12|353.32|355.12|353.32|0
1645179650000|2022-02-18 10:20:50|354.88|353.08|355.36|353.56|355.36|353.56|354.88|353.08|0
1645179660000|2022-02-18 10:21:00|355.6|353.8|355.6|353.8|355.73|353.93|355.6|353.8|0
1645179670000|2022-02-18 10:21:10|355.25|353.45|355.36|353.56|355.36|353.56|355.25|353.45|0
1645179680000|2022-02-18 10:21:20|355.12|353.32|355.36|353.56|355.36|353.56|355.12|353.32|0
1645179690000|2022-02-18 10:21:30|355.12|353.32|355.12|353.32|355.12|353.32|354.88|353.08|0
1645179700000|2022-02-18 10:21:40|354.88|353.08|354.88|353.08|354.88|353.08|354.88|353.08|0
1645179710000|2022-02-18 10:21:50|355.12|353.32|354.88|353.08|355.12|353.32|354.88|353.08|0
1645179750000|2022-02-18 10:22:30|355|353.2|355|353.2|355.12|353.32|355|353.2|0
1645179760000|2022-02-18 10:22:40|355.12|353.32|354.88|353.08|355.12|353.32|354.88|353.08|0
1645179770000|2022-02-18 10:22:50|355|353.2|355.36|353.56|355.36|353.56|355|353.2|0
1645179780000|2022-02-18 10:23:00|355.25|353.45|355.36|353.56|355.36|353.56|355.25|353.45|0
1645179790000|2022-02-18 10:23:10|355.6|353.8|355.36|353.56|355.6|353.8|355.36|353.56|0
1645179800000|2022-02-18 10:23:20|355.49|353.69|355.36|353.56|355.49|353.69|355.36|353.56|0
1645179810000|2022-02-18 10:23:30|355.6|353.8|355.6|353.8|355.6|353.8|355.49|353.69|0
1645179820000|2022-02-18 10:23:40|355.49|353.69|355.36|353.56|355.49|353.69|355.36|353.56|0
1645179830000|2022-02-18 10:23:50|355.25|353.45|355.25|353.45|355.25|353.45|355.25|353.45|0
1645179840000|2022-02-18 10:24:00|355.36|353.56|355.12|353.32|355.49|353.69|355.12|353.32|0
1645179850000|2022-02-18 10:24:10|355.36|353.56|355.36|353.56|355.49|353.69|355.36|353.56|0
1645179860000|2022-02-18 10:24:20|355.12|353.32|355.36|353.56|355.36|353.56|355.12|353.32|0
1645179870000|2022-02-18 10:24:30|355.6|353.8|355.36|353.56|355.6|353.8|355.36|353.56|0
1645179880000|2022-02-18 10:24:40|355.12|353.32|355.6|353.8|355.6|353.8|355.12|353.32|0
1645179890000|2022-02-18 10:24:50|355.84|354.04|355.73|353.93|355.84|354.04|355.6|353.8|0
1645179900000|2022-02-18 10:25:00|355.6|353.8|355.84|354.04|355.84|354.04|355.6|353.8|0
1645179910000|2022-02-18 10:25:10|355.6|353.8|355.6|353.8|355.84|354.04|355.6|353.8|0
1645179920000|2022-02-18 10:25:20|355.36|353.56|355.36|353.56|355.36|353.56|355.36|353.56|0
1645179930000|2022-02-18 10:25:30|355.12|353.32|355.12|353.32|355.25|353.45|355.12|353.32|0
1645179940000|2022-02-18 10:25:40|354.88|353.08|354.64|352.84|354.88|353.08|354.39|352.59|0
1645179950000|2022-02-18 10:25:50|355.36|353.56|355.36|353.56|355.6|353.8|355.12|353.32|0
1645179960000|2022-02-18 10:26:00|355.49|353.69|355.6|353.8|355.84|354.04|355.36|353.56|0
1645179970000|2022-02-18 10:26:10|355.84|354.04|355.84|354.04|355.84|354.04|355.84|354.04|0
1645179980000|2022-02-18 10:26:20|355.6|353.8|355.12|353.32|355.6|353.8|355.12|353.32|0
1645179990000|2022-02-18 10:26:30|354.88|353.08|354.88|353.08|354.88|353.08|354.76|352.96|0
1645180000000|2022-02-18 10:26:40|354.39|352.59|354.64|352.84|354.64|352.84|354.39|352.59|0
1645180020000|2022-02-18 10:27:00|354.52|352.72|354.39|352.59|354.52|352.72|354.39|352.59|0
1645180040000|2022-02-18 10:27:20|354.28|352.48|354.28|352.48|354.39|352.59|354.15|352.35|0
1645180050000|2022-02-18 10:27:30|354.39|352.59|354.39|352.59|354.39|352.59|354.15|352.35|0
1645180060000|2022-02-18 10:27:40|354.64|352.84|354.76|352.96|354.76|352.96|354.64|352.84|0
1645180070000|2022-02-18 10:27:50|354.88|353.08|355.12|353.32|355.12|353.32|354.88|353.08|0
1645180080000|2022-02-18 10:28:00|355|353.2|354.88|353.08|355|353.2|354.76|352.96|0
1645180090000|2022-02-18 10:28:10|354.76|352.96|355|353.2|355|353.2|354.76|352.96|0
1645180100000|2022-02-18 10:28:20|354.76|352.96|354.64|352.84|354.76|352.96|354.64|352.84|0
1645180110000|2022-02-18 10:28:30|354.52|352.72|354.39|352.59|354.52|352.72|354.39|352.59|0
1645180120000|2022-02-18 10:28:40|354.15|352.35|354.15|352.35|354.15|352.35|354.15|352.35|0
1645180130000|2022-02-18 10:28:50|354.64|352.84|354.88|353.08|354.88|353.08|354.64|352.84|0
1645180140000|2022-02-18 10:29:00|355.36|353.56|355.36|353.56|355.36|353.56|355.36|353.56|0
1645180150000|2022-02-18 10:29:10|355.49|353.69|355.49|353.69|355.49|353.69|355.49|353.69|0
1645180160000|2022-02-18 10:29:20|355.24|353.44|355.36|353.56|355.36|353.56|355.24|353.44|0
1645180170000|2022-02-18 10:29:30|355.49|353.69|355.6|353.8|355.6|353.8|355.49|353.69|0
1645180180000|2022-02-18 10:29:40|355.36|353.56|355.6|353.8|355.6|353.8|355.36|353.56|0
1645180190000|2022-02-18 10:29:50|355.36|353.56|355.36|353.56|355.36|353.56|355.36|353.56|0
1645180200000|2022-02-18 10:30:00|355.12|353.32|355.49|353.69|355.49|353.69|355.12|353.32|0
1645180210000|2022-02-18 10:30:10|355.36|353.56|355.36|353.56|355.36|353.56|355.36|353.56|0
1645180220000|2022-02-18 10:30:20|355.24|353.44|355.36|353.56|355.36|353.56|355.24|353.44|0
1645180230000|2022-02-18 10:30:30|355.6|353.8|355.84|354.04|355.84|354.04|355.6|353.8|0
1645180240000|2022-02-18 10:30:40|355.6|353.8|355.6|353.8|355.6|353.8|355.6|353.8|0
1645180250000|2022-02-18 10:30:50|355.73|353.93|355.73|353.93|355.73|353.93|355.73|353.93|0
1645180260000|2022-02-18 10:31:00|355.6|353.8|356.33|354.53|356.33|354.53|355.6|353.8|0
1645180270000|2022-02-18 10:31:10|356.57|354.77|356.33|354.53|356.57|354.77|356.33|354.53|0
1645180280000|2022-02-18 10:31:20|356.21|354.41|356.57|354.77|356.57|354.77|356.21|354.41|0
1645180290000|2022-02-18 10:31:30|356.45|354.65|356.45|354.65|356.45|354.65|356.45|354.65|0
1645180300000|2022-02-18 10:31:40|356.33|354.53|356.09|354.29|356.33|354.53|356.09|354.29|0
1645180310000|2022-02-18 10:31:50|356.33|354.53|356.09|354.29|356.33|354.53|355.97|354.17|0
1645180320000|2022-02-18 10:32:00|356.33|354.53|356.09|354.29|356.33|354.53|356.09|354.29|0
1645180330000|2022-02-18 10:32:10|356.21|354.41|356.09|354.29|356.33|354.53|356.09|354.29|0
1645180340000|2022-02-18 10:32:20|356.21|354.41|356.33|354.53|356.33|354.53|356.09|354.29|0
1645180350000|2022-02-18 10:32:30|356.21|354.41|356.33|354.53|356.33|354.53|356.21|354.41|0
1645180370000|2022-02-18 10:32:50|356.45|354.65|356.57|354.77|356.57|354.77|356.33|354.53|0
1645180380000|2022-02-18 10:33:00|356.33|354.53|356.45|354.65|356.45|354.65|356.33|354.53|0
1645180390000|2022-02-18 10:33:10|356.33|354.53|356.57|354.77|356.57|354.77|356.33|354.53|0
1645180400000|2022-02-18 10:33:20|356.81|355.01|357.05|355.25|357.05|355.25|356.81|355.01|0
1645180410000|2022-02-18 10:33:30|356.81|355.01|356.33|354.53|356.81|355.01|356.33|354.53|0
1645180430000|2022-02-18 10:33:50|356.57|354.77|356.33|354.53|356.57|354.77|356.33|354.53|0
1645180440000|2022-02-18 10:34:00|356.08|354.28|356.33|354.53|356.33|354.53|356.08|354.28|0
1645180450000|2022-02-18 10:34:10|356.45|354.65|356.33|354.53|356.45|354.65|356.21|354.41|0
1645180460000|2022-02-18 10:34:20|356.45|354.65|356.33|354.53|356.45|354.65|356.33|354.53|0
1645180470000|2022-02-18 10:34:30|356.57|354.77|356.33|354.53|356.57|354.77|356.33|354.53|0
1645180490000|2022-02-18 10:34:50|356.08|354.28|356.08|354.28|356.33|354.53|356.08|354.28|0
1645180500000|2022-02-18 10:35:00|356.33|354.53|356.33|354.53|356.33|354.53|356.33|354.53|0
1645180510000|2022-02-18 10:35:10|356.69|354.89|356.57|354.77|356.69|354.89|356.57|354.77|0
1645180520000|2022-02-18 10:35:20|356.81|355.01|356.81|355.01|356.81|355.01|356.81|355.01|0
1645180550000|2022-02-18 10:35:50|356.69|354.89|356.57|354.77|356.69|354.89|356.57|354.77|0
1645180560000|2022-02-18 10:36:00|356.33|354.53|356.08|354.28|356.33|354.53|356.08|354.28|0
1645180570000|2022-02-18 10:36:10|356.33|354.53|356.57|354.77|356.57|354.77|356.33|354.53|0
1645180580000|2022-02-18 10:36:20|356.81|355.01|357.05|355.25|357.05|355.25|356.69|354.89|0
1645180590000|2022-02-18 10:36:30|357.18|355.38|357.05|355.25|357.18|355.38|357.05|355.25|0
1645180600000|2022-02-18 10:36:40|357.54|355.74|357.54|355.74|357.54|355.74|357.54|355.74|0
1645180610000|2022-02-18 10:36:50|357.29|355.49|357.29|355.49|357.29|355.49|357.29|355.49|0
1645180620000|2022-02-18 10:37:00|357.05|355.25|356.81|355.01|357.05|355.25|356.81|355.01|0
1645180630000|2022-02-18 10:37:10|356.69|354.89|356.57|354.77|356.69|354.89|356.57|354.77|0
1645180640000|2022-02-18 10:37:20|356.45|354.65|356.57|354.77|356.57|354.77|356.45|354.65|0
1645180650000|2022-02-18 10:37:30|356.33|354.53|356.33|354.53|356.33|354.53|356.33|354.53|0
1645180660000|2022-02-18 10:37:40|356.08|354.28|356.33|354.53|356.33|354.53|356.08|354.28|0
1645180670000|2022-02-18 10:37:50|356.57|354.77|356.81|355.01|356.81|355.01|356.57|354.77|0
1645180680000|2022-02-18 10:38:00|356.33|354.53|356.33|354.53|356.57|354.77|356.33|354.53|0
1645180690000|2022-02-18 10:38:10|356.08|354.28|355.84|354.04|356.08|354.28|355.84|354.04|0
1645180720000|2022-02-18 10:38:40|355.97|354.17|356.08|354.28|356.08|354.28|355.97|354.17|0
1645180730000|2022-02-18 10:38:50|355.84|354.04|355.84|354.04|355.84|354.04|355.84|354.04|0
1645180740000|2022-02-18 10:39:00|355.73|353.93|355.6|353.8|355.73|353.93|355.6|353.8|0
1645180750000|2022-02-18 10:39:10|355.84|354.04|355.6|353.8|355.84|354.04|355.6|353.8|0
1645180770000|2022-02-18 10:39:30|355.36|353.56|355.36|353.56|355.48|353.68|355.36|353.56|0
1645180780000|2022-02-18 10:39:40|355.12|353.32|354.15|352.35|355.12|353.32|354.15|352.35|0
1645180790000|2022-02-18 10:39:50|354.39|352.59|354.39|352.59|354.63|352.83|354.39|352.59|0
1645180800000|2022-02-18 10:40:00|354.63|352.83|355.6|353.8|355.6|353.8|354.63|352.83|0
1645180810000|2022-02-18 10:40:10|355.36|353.56|355.12|353.32|355.36|353.56|355.12|353.32|0
1645180820000|2022-02-18 10:40:20|355.36|353.56|355.36|353.56|355.36|353.56|355.36|353.56|0
1645180830000|2022-02-18 10:40:30|355.48|353.68|355.36|353.56|355.48|353.68|355.36|353.56|0
1645180840000|2022-02-18 10:40:40|355.48|353.68|355.36|353.56|355.48|353.68|355.36|353.56|0
1645180850000|2022-02-18 10:40:50|355.48|353.68|355.48|353.68|355.48|353.68|355.48|353.68|0
1645180860000|2022-02-18 10:41:00|355.36|353.56|355.6|353.8|355.6|353.8|355.36|353.56|0
1645180880000|2022-02-18 10:41:20|355.84|354.04|355.84|354.04|355.84|354.04|355.84|354.04|0
1645180890000|2022-02-18 10:41:30|355.73|353.93|355.6|353.8|355.73|353.93|355.6|353.8|0
1645180900000|2022-02-18 10:41:40|355.36|353.56|355.84|354.04|355.84|354.04|355.36|353.56|0
1645180910000|2022-02-18 10:41:50|355.6|353.8|355.6|353.8|355.84|354.04|355.6|353.8|0
1645180920000|2022-02-18 10:42:00|355.73|353.93|355.36|353.56|355.73|353.93|355.36|353.56|0
1645180930000|2022-02-18 10:42:10|355.24|353.44|355.24|353.44|355.24|353.44|355.24|353.44|0
1645180940000|2022-02-18 10:42:20|355.12|353.32|355.36|353.56|355.36|353.56|355.12|353.32|0
1645180950000|2022-02-18 10:42:30|355.6|353.8|355.36|353.56|355.6|353.8|355.36|353.56|0
1645180970000|2022-02-18 10:42:50|355.48|353.68|355.24|353.44|355.48|353.68|355.24|353.44|0
1645180980000|2022-02-18 10:43:00|355.12|353.32|355.36|353.56|355.36|353.56|355.12|353.32|0
1645180990000|2022-02-18 10:43:10|355.6|353.8|355.6|353.8|355.6|353.8|355.6|353.8|0
1645181000000|2022-02-18 10:43:20|355.36|353.56|355.36|353.56|355.36|353.56|355.36|353.56|0
1645181010000|2022-02-18 10:43:30|355.24|353.44|355.12|353.32|355.36|353.56|355.12|353.32|0
1645181020000|2022-02-18 10:43:40|355.24|353.44|355.12|353.32|355.24|353.44|355.12|353.32|0
1645181030000|2022-02-18 10:43:50|355.36|353.56|355.6|353.8|355.6|353.8|355.36|353.56|0
1645181040000|2022-02-18 10:44:00|355.36|353.56|355.36|353.56|355.36|353.56|355.36|353.56|0
1645181050000|2022-02-18 10:44:10|355.12|353.32|355.12|353.32|355.12|353.32|355.12|353.32|0
1645181060000|2022-02-18 10:44:20|354.63|352.83|355|353.2|355|353.2|354.63|352.83|0
1645181070000|2022-02-18 10:44:30|355.12|353.32|355.12|353.32|355.12|353.32|355.12|353.32|0
1645181080000|2022-02-18 10:44:40|355.36|353.56|355.12|353.32|355.36|353.56|355.12|353.32|0
1645181090000|2022-02-18 10:44:50|355.24|353.44|355.48|353.68|355.48|353.68|355.12|353.32|0
1645181100000|2022-02-18 10:45:00|355.24|353.44|355.12|353.32|355.36|353.56|355.12|353.32|0
1645181120000|2022-02-18 10:45:20|355.6|353.8|355.36|353.56|355.6|353.8|355.36|353.56|0
1645181130000|2022-02-18 10:45:30|355.12|353.32|355.6|353.8|355.6|353.8|355.12|353.32|0
1645181140000|2022-02-18 10:45:40|355.48|353.68|355.6|353.8|355.6|353.8|355.36|353.56|0
1645181150000|2022-02-18 10:45:50|355.84|354.04|355.12|353.32|355.84|354.04|355.12|353.32|0
1645181160000|2022-02-18 10:46:00|355.36|353.56|355.36|353.56|355.6|353.8|355.36|353.56|0
1645181170000|2022-02-18 10:46:10|355.6|353.8|355.84|354.04|355.84|354.04|355.6|353.8|0
1645181200000|2022-02-18 10:46:40|356.08|354.28|356.08|354.28|356.08|354.28|356.08|354.28|0
1645181210000|2022-02-18 10:46:50|355.84|354.04|356.08|354.28|356.08|354.28|355.84|354.04|0
1645181220000|2022-02-18 10:47:00|355.84|354.04|356.08|354.28|356.08|354.28|355.84|354.04|0
1645181230000|2022-02-18 10:47:10|355.84|354.04|355.84|354.04|356.08|354.28|355.84|354.04|0
1645181240000|2022-02-18 10:47:20|355.6|353.8|355.6|353.8|355.6|353.8|355.6|353.8|0
1645181250000|2022-02-18 10:47:30|355.36|353.56|355.36|353.56|355.36|353.56|354.87|353.07|0
1645181260000|2022-02-18 10:47:40|355.48|353.68|355.6|353.8|355.6|353.8|355.36|353.56|0
1645181270000|2022-02-18 10:47:50|355.36|353.56|355.6|353.8|355.6|353.8|355.36|353.56|0
1645181280000|2022-02-18 10:48:00|355.84|354.04|355.6|353.8|355.84|354.04|355.6|353.8|0
1645181290000|2022-02-18 10:48:10|355.36|353.56|354.76|352.96|355.36|353.56|354.76|352.96|0
1645181300000|2022-02-18 10:48:20|354.87|353.07|354.63|352.83|354.87|353.07|354.63|352.83|0
1645181310000|2022-02-18 10:48:30|354.76|352.96|355|353.2|355|353.2|354.76|352.96|0
1645181320000|2022-02-18 10:48:40|354.87|353.07|354.87|353.07|354.87|353.07|354.87|353.07|0
1645181330000|2022-02-18 10:48:50|355.12|353.32|355.12|353.32|355.12|353.32|355.12|353.32|0
1645181340000|2022-02-18 10:49:00|355.36|353.56|355.12|353.32|355.36|353.56|355.12|353.32|0
1645181350000|2022-02-18 10:49:10|354.87|353.07|354.87|353.07|355.12|353.32|354.87|353.07|0
1645181360000|2022-02-18 10:49:20|354.63|352.83|354.63|352.83|354.63|352.83|354.39|352.59|0
1645181370000|2022-02-18 10:49:30|354.39|352.59|354.39|352.59|354.39|352.59|354.39|352.59|0
1645181380000|2022-02-18 10:49:40|354.63|352.83|354.63|352.83|354.87|353.07|354.63|352.83|0
1645181390000|2022-02-18 10:49:50|354.87|353.07|354.87|353.07|354.87|353.07|354.87|353.07|0
1645181400000|2022-02-18 10:50:00|355.6|353.8|357.53|355.73|357.53|355.73|355.6|353.8|0
1645181410000|2022-02-18 10:50:10|356.81|355.01|356.81|355.01|356.81|355.01|356.57|354.77|0
1645181420000|2022-02-18 10:50:20|356.57|354.77|356.32|354.52|356.57|354.77|356.32|354.52|0
1645181430000|2022-02-18 10:50:30|356.45|354.65|357.29|355.49|357.29|355.49|356.45|354.65|0
1645181440000|2022-02-18 10:50:40|357.05|355.25|357.29|355.49|357.29|355.49|356.93|355.13|0
1645181450000|2022-02-18 10:50:50|357.53|355.73|357.42|355.62|357.78|355.98|357.42|355.62|0
1645181460000|2022-02-18 10:51:00|357.29|355.49|357.05|355.25|357.29|355.49|357.05|355.25|0
1645181470000|2022-02-18 10:51:10|357.29|355.49|357.53|355.73|357.53|355.73|357.05|355.25|0
1645181480000|2022-02-18 10:51:20|357.78|355.98|357.53|355.73|357.78|355.98|357.53|355.73|0
1645181490000|2022-02-18 10:51:30|357.66|355.86|358.02|356.22|358.02|356.22|357.66|355.86|0
1645181500000|2022-02-18 10:51:40|358.26|356.46|358.02|356.22|358.26|356.46|358.02|356.22|0
1645181510000|2022-02-18 10:51:50|358.26|356.46|358.26|356.46|358.26|356.46|358.14|356.34|0
1645181520000|2022-02-18 10:52:00|358.02|356.22|357.78|355.98|358.02|356.22|357.78|355.98|0
1645181530000|2022-02-18 10:52:10|357.53|355.73|357.66|355.86|357.66|355.86|357.53|355.73|0
1645181540000|2022-02-18 10:52:20|357.78|355.98|358.02|356.22|358.02|356.22|357.78|355.98|0
1645181550000|2022-02-18 10:52:30|358.5|356.7|358.5|356.7|358.5|356.7|358.5|356.7|0
1645181560000|2022-02-18 10:52:40|358.26|356.46|358.26|356.46|358.26|356.46|358.14|356.34|0
1645181570000|2022-02-18 10:52:50|358.14|356.34|358.14|356.34|358.26|356.46|358.14|356.34|0
1645181580000|2022-02-18 10:53:00|357.29|355.49|357.53|355.73|357.53|355.73|357.29|355.49|0
1645181590000|2022-02-18 10:53:10|357.78|355.98|357.66|355.86|357.78|355.98|357.53|355.73|0
1645181600000|2022-02-18 10:53:20|357.53|355.73|357.42|355.62|357.53|355.73|357.29|355.49|0
1645181610000|2022-02-18 10:53:30|357.29|355.49|357.05|355.25|357.29|355.49|357.05|355.25|0
1645181620000|2022-02-18 10:53:40|357.29|355.49|357.29|355.49|357.29|355.49|357.17|355.37|0
1645181630000|2022-02-18 10:53:50|357.05|355.25|357.05|355.25|357.05|355.25|357.05|355.25|0
1645181640000|2022-02-18 10:54:00|356.93|355.13|357.05|355.25|357.05|355.25|356.81|355.01|0
1645181650000|2022-02-18 10:54:10|357.53|355.73|357.29|355.49|357.53|355.73|357.29|355.49|0
1645181660000|2022-02-18 10:54:20|357.53|355.73|357.29|355.49|357.53|355.73|357.29|355.49|0
1645181670000|2022-02-18 10:54:30|357.42|355.62|356.81|355.01|357.42|355.62|356.81|355.01|0
1645181680000|2022-02-18 10:54:40|357.05|355.25|357.17|355.37|357.17|355.37|357.05|355.25|0
1645181690000|2022-02-18 10:54:50|357.29|355.49|356.57|354.77|357.29|355.49|356.57|354.77|0
1645181700000|2022-02-18 10:55:00|356.81|355.01|356.21|354.41|356.81|355.01|356.21|354.41|0
1645181710000|2022-02-18 10:55:10|356.57|354.77|356.32|354.52|356.57|354.77|356.32|354.52|0
1645181720000|2022-02-18 10:55:20|356.08|354.28|356.08|354.28|356.32|354.52|356.08|354.28|0
1645181730000|2022-02-18 10:55:30|356.32|354.52|356.08|354.28|356.32|354.52|355.84|354.04|0
1645181740000|2022-02-18 10:55:40|355.84|354.04|355.97|354.17|355.97|354.17|355.84|354.04|0
1645181750000|2022-02-18 10:55:50|355.72|353.92|355.36|353.56|355.72|353.92|355.36|353.56|0
1645181760000|2022-02-18 10:56:00|355.6|353.8|355.84|354.04|355.84|354.04|355.6|353.8|0
1645181770000|2022-02-18 10:56:10|356.08|354.28|355.84|354.04|356.08|354.28|355.84|354.04|0
1645181780000|2022-02-18 10:56:20|356.08|354.28|356.32|354.52|356.32|354.52|356.08|354.28|0
1645181790000|2022-02-18 10:56:30|356.21|354.41|356.08|354.28|356.21|354.41|356.08|354.28|0
1645181800000|2022-02-18 10:56:40|355.84|354.04|355.84|354.04|355.84|354.04|355.84|354.04|0
1645181810000|2022-02-18 10:56:50|356.08|354.28|356.08|354.28|356.32|354.52|356.08|354.28|0
1645181820000|2022-02-18 10:57:00|356.32|354.52|356.08|354.28|356.32|354.52|356.08|354.28|0
1645181830000|2022-02-18 10:57:10|356.32|354.52|356.32|354.52|356.32|354.52|356.32|354.52|0
1645181850000|2022-02-18 10:57:30|356.56|354.76|356.56|354.76|356.56|354.76|356.56|354.76|0
1645181860000|2022-02-18 10:57:40|356.81|355.01|357.29|355.49|357.29|355.49|356.81|355.01|0
1645181870000|2022-02-18 10:57:50|357.05|355.25|357.05|355.25|357.05|355.25|357.05|355.25|0
1645181880000|2022-02-18 10:58:00|357.29|355.49|357.53|355.73|357.53|355.73|357.29|355.49|0
1645181890000|2022-02-18 10:58:10|357.66|355.86|358.02|356.22|358.02|356.22|357.66|355.86|0
1645181900000|2022-02-18 10:58:20|357.77|355.97|357.77|355.97|357.77|355.97|357.77|355.97|0
1645181920000|2022-02-18 10:58:40|358.26|356.46|358.26|356.46|358.26|356.46|358.14|356.34|0
1645181930000|2022-02-18 10:58:50|358.02|356.22|358.26|356.46|358.26|356.46|358.02|356.22|0
1645181950000|2022-02-18 10:59:10|358.02|356.22|358.02|356.22|358.02|356.22|358.02|356.22|0
1645181960000|2022-02-18 10:59:20|357.77|355.97|358.26|356.46|358.26|356.46|357.77|355.97|0
1645181970000|2022-02-18 10:59:30|358.38|356.58|358.5|356.7|358.5|356.7|358.26|356.46|0
1645181980000|2022-02-18 10:59:40|358.74|356.94|358.74|356.94|358.74|356.94|358.63|356.83|0
1645181990000|2022-02-18 10:59:50|358.26|356.46|358.02|356.22|358.26|356.46|358.02|356.22|0
1645182000000|2022-02-18 11:00:00|358.14|356.34|357.53|355.73|358.14|356.34|357.53|355.73|0
1645182010000|2022-02-18 11:00:10|357.77|355.97|358.38|356.58|358.38|356.58|357.77|355.97|0
1645182020000|2022-02-18 11:00:20|358.74|356.94|358.98|357.18|358.98|357.18|358.74|356.94|0
1645182030000|2022-02-18 11:00:30|358.74|356.94|358.5|356.7|358.74|356.94|358.5|356.7|0
1645182040000|2022-02-18 11:00:40|358.02|356.22|357.77|355.97|358.02|356.22|357.77|355.97|0
1645182050000|2022-02-18 11:00:50|358.02|356.22|358.26|356.46|358.5|356.7|358.02|356.22|0
1645182060000|2022-02-18 11:01:00|358.5|356.7|358.5|356.7|358.74|356.94|358.5|356.7|0
1645182070000|2022-02-18 11:01:10|358.74|356.94|358.98|357.18|358.98|357.18|358.74|356.94|0
1645182080000|2022-02-18 11:01:20|358.87|357.07|358.74|356.94|358.87|357.07|358.74|356.94|0
1645182100000|2022-02-18 11:01:40|358.98|357.18|359.23|357.43|359.23|357.43|358.98|357.18|0
1645182110000|2022-02-18 11:01:50|358.98|357.18|359.23|357.43|359.23|357.43|358.98|357.18|0
1645182130000|2022-02-18 11:02:10|359.11|357.31|358.98|357.18|359.11|357.31|358.98|357.18|0
1645182140000|2022-02-18 11:02:20|358.74|356.94|358.74|356.94|358.74|356.94|358.5|356.7|0
1645182150000|2022-02-18 11:02:30|358.5|356.7|358.98|357.18|358.98|357.18|358.5|356.7|0
1645182160000|2022-02-18 11:02:40|359.23|357.43|359.23|357.43|359.23|357.43|358.98|357.18|0
1645182170000|2022-02-18 11:02:50|358.98|357.18|358.98|357.18|358.98|357.18|358.98|357.18|0
1645182180000|2022-02-18 11:03:00|359.23|357.43|359.23|357.43|359.23|357.43|358.98|357.18|0
1645182200000|2022-02-18 11:03:20|359.47|357.67|359.47|357.67|359.71|357.91|359.47|357.67|0
1645182210000|2022-02-18 11:03:30|359.23|357.43|359.23|357.43|359.47|357.67|359.23|357.43|0
1645182220000|2022-02-18 11:03:40|359.11|357.31|358.98|357.18|359.23|357.43|358.87|357.07|0
1645182230000|2022-02-18 11:03:50|358.74|356.94|358.98|357.18|358.98|357.18|358.74|356.94|0
1645182240000|2022-02-18 11:04:00|358.74|356.94|358.38|356.58|358.74|356.94|358.02|356.22|0
1645182250000|2022-02-18 11:04:10|358.26|356.46|358.26|356.46|358.26|356.46|358.26|356.46|0
1645182260000|2022-02-18 11:04:20|358.5|356.7|358.26|356.46|358.5|356.7|358.26|356.46|0
1645182270000|2022-02-18 11:04:30|358.5|356.7|358.5|356.7|358.5|356.7|358.5|356.7|0
1645182280000|2022-02-18 11:04:40|358.74|356.94|358.74|356.94|358.74|356.94|358.74|356.94|0
1645182290000|2022-02-18 11:04:50|358.98|357.18|358.74|356.94|358.98|357.18|358.74|356.94|0
1645182310000|2022-02-18 11:05:10|358.87|357.07|358.98|357.18|358.98|357.18|358.87|357.07|0
1645182320000|2022-02-18 11:05:20|359.11|357.31|358.62|356.82|359.11|357.31|358.62|356.82|0
1645182330000|2022-02-18 11:05:30|358.5|356.7|357.9|356.1|358.5|356.7|357.77|355.97|0
1645182340000|2022-02-18 11:05:40|357.66|355.86|357.77|355.97|357.77|355.97|357.66|355.86|0
1645182360000|2022-02-18 11:06:00|357.9|356.1|357.9|356.1|357.9|356.1|357.9|356.1|0
1645182370000|2022-02-18 11:06:10|357.77|355.97|357.77|355.97|357.77|355.97|357.77|355.97|0
1645182380000|2022-02-18 11:06:20|357.29|355.49|357.29|355.49|357.29|355.49|357.29|355.49|0
1645182390000|2022-02-18 11:06:30|357.53|355.73|357.53|355.73|357.53|355.73|357.53|355.73|0
1645182410000|2022-02-18 11:06:50|357.77|355.97|357.66|355.86|357.77|355.97|357.53|355.73|0
1645182420000|2022-02-18 11:07:00|357.53|355.73|357.53|355.73|357.77|355.97|357.53|355.73|0
1645182440000|2022-02-18 11:07:20|357.29|355.49|357.05|355.25|357.29|355.49|357.05|355.25|0
1645182450000|2022-02-18 11:07:30|357.29|355.49|357.05|355.25|357.29|355.49|357.05|355.25|0
1645182460000|2022-02-18 11:07:40|357.29|355.49|356.8|355|357.29|355.49|356.8|355|0
1645182470000|2022-02-18 11:07:50|356.56|354.76|356.8|355|356.8|355|356.56|354.76|0
1645182490000|2022-02-18 11:08:10|357.05|355.25|357.17|355.37|357.29|355.49|356.8|355|0
1645182500000|2022-02-18 11:08:20|357.05|355.25|357.05|355.25|357.05|355.25|357.05|355.25|0
1645182510000|2022-02-18 11:08:30|356.56|354.76|356.56|354.76|356.56|354.76|356.56|354.76|0
1645182520000|2022-02-18 11:08:40|356.8|355|357.05|355.25|357.05|355.25|356.8|355|0
1645182530000|2022-02-18 11:08:50|356.8|355|356.8|355|356.8|355|356.8|355|0
1645182540000|2022-02-18 11:09:00|356.69|354.89|356.56|354.76|356.69|354.89|356.56|354.76|0
1645182550000|2022-02-18 11:09:10|356.8|355|357.05|355.25|357.05|355.25|356.8|355|0
1645182560000|2022-02-18 11:09:20|356.8|355|356.56|354.76|356.8|355|356.56|354.76|0
1645182570000|2022-02-18 11:09:30|356.8|355|356.56|354.76|356.8|355|356.45|354.65|0
1645182590000|2022-02-18 11:09:50|356.69|354.89|356.69|354.89|356.69|354.89|356.32|354.52|0
1645182600000|2022-02-18 11:10:00|356.56|354.76|356.56|354.76|356.56|354.76|356.56|354.76|0
1645182620000|2022-02-18 11:10:20|356.8|355|356.8|355|356.8|355|356.8|355|0
1645182630000|2022-02-18 11:10:30|356.56|354.76|356.56|354.76|356.56|354.76|356.56|354.76|0
1645182640000|2022-02-18 11:10:40|356.8|355|356.8|355|356.8|355|356.8|355|0
1645182650000|2022-02-18 11:10:50|356.69|354.89|356.08|354.28|356.69|354.89|356.08|354.28|0
1645182660000|2022-02-18 11:11:00|356.32|354.52|356.32|354.52|356.32|354.52|356.32|354.52|0
1645182670000|2022-02-18 11:11:10|356.45|354.65|356.56|354.76|356.56|354.76|356.32|354.52|0
1645182680000|2022-02-18 11:11:20|356.8|355|356.56|354.76|356.8|355|356.56|354.76|0
1645182690000|2022-02-18 11:11:30|356.32|354.52|356.32|354.52|356.32|354.52|356.32|354.52|0
1645182710000|2022-02-18 11:11:50|356.56|354.76|356.69|354.89|356.69|354.89|356.56|354.76|0
1645182720000|2022-02-18 11:12:00|356.8|355|357.05|355.25|357.05|355.25|356.56|354.76|0
1645182730000|2022-02-18 11:12:10|356.69|354.89|356.8|355|356.8|355|356.69|354.89|0
1645182740000|2022-02-18 11:12:20|357.05|355.25|357.05|355.25|357.05|355.25|356.8|355|0
1645182750000|2022-02-18 11:12:30|356.93|355.13|356.93|355.13|357.05|355.25|356.93|355.13|0
1645182760000|2022-02-18 11:12:40|357.05|355.25|357.05|355.25|357.05|355.25|357.05|355.25|0
1645182780000|2022-02-18 11:13:00|357.29|355.49|357.29|355.49|357.29|355.49|357.05|355.25|0
1645182790000|2022-02-18 11:13:10|357.05|355.25|357.05|355.25|357.05|355.25|356.8|355|0
1645182800000|2022-02-18 11:13:20|357.29|355.49|358.26|356.46|358.26|356.46|356.8|355|0
1645182810000|2022-02-18 11:13:30|358.62|356.82|359.22|357.42|359.22|357.42|358.62|356.82|0
1645182820000|2022-02-18 11:13:40|359.47|357.67|359.47|357.67|359.71|357.91|359.47|357.67|0
1645182830000|2022-02-18 11:13:50|358.98|357.18|358.98|357.18|358.98|357.18|358.87|357.07|0
1645182840000|2022-02-18 11:14:00|358.74|356.94|358.74|356.94|358.74|356.94|358.74|356.94|0
1645182850000|2022-02-18 11:14:10|358.26|356.46|357.77|355.97|358.26|356.46|357.77|355.97|0
1645182860000|2022-02-18 11:14:20|357.66|355.86|357.9|356.1|357.9|356.1|357.66|355.86|0
1645182870000|2022-02-18 11:14:30|357.77|355.97|357.66|355.86|358.01|356.21|357.66|355.86|0
1645182880000|2022-02-18 11:14:40|357.77|355.97|357.66|355.86|357.77|355.97|357.53|355.73|0
1645182890000|2022-02-18 11:14:50|357.53|355.73|357.53|355.73|357.53|355.73|357.29|355.49|0
1645182900000|2022-02-18 11:15:00|357.41|355.61|357.29|355.49|357.41|355.61|357.29|355.49|0
1645182910000|2022-02-18 11:15:10|357.17|355.37|357.05|355.25|357.29|355.49|357.05|355.25|0
1645182920000|2022-02-18 11:15:20|356.56|354.76|356.56|354.76|356.56|354.76|356.56|354.76|0
1645182930000|2022-02-18 11:15:30|356.69|354.89|357.05|355.25|357.05|355.25|356.69|354.89|0
1645182950000|2022-02-18 11:15:50|356.08|354.28|356.32|354.52|356.32|354.52|355.84|354.04|0
1645182960000|2022-02-18 11:16:00|356.08|354.28|355.84|354.04|356.32|354.52|355.84|354.04|0
1645182970000|2022-02-18 11:16:10|355.59|353.79|355.84|354.04|355.84|354.04|355.59|353.79|0
1645182980000|2022-02-18 11:16:20|356.32|354.52|356.2|354.4|356.32|354.52|356.2|354.4|0
1645182990000|2022-02-18 11:16:30|356.32|354.52|356.2|354.4|356.32|354.52|356.08|354.28|0
1645183000000|2022-02-18 11:16:40|356.08|354.28|356.08|354.28|356.08|354.28|356.08|354.28|0
1645183010000|2022-02-18 11:16:50|355.84|354.04|355.84|354.04|355.84|354.04|355.84|354.04|0
1645183020000|2022-02-18 11:17:00|355.72|353.92|355.35|353.55|355.72|353.92|355.35|353.55|0
1645183030000|2022-02-18 11:17:10|355.59|353.79|355.35|353.55|355.59|353.79|355.35|353.55|0
1645183040000|2022-02-18 11:17:20|355.48|353.68|355.35|353.55|355.48|353.68|355.11|353.31|0
1645183050000|2022-02-18 11:17:30|355.72|353.92|355.59|353.79|355.72|353.92|355.35|353.55|0
1645183060000|2022-02-18 11:17:40|355.48|353.68|355.11|353.31|355.48|353.68|355.11|353.31|0
1645183070000|2022-02-18 11:17:50|355.35|353.55|355.11|353.31|355.35|353.55|355.11|353.31|0
1645183080000|2022-02-18 11:18:00|355.35|353.55|355.59|353.79|355.59|353.79|355.35|353.55|0
1645183100000|2022-02-18 11:18:20|355.35|353.55|355.59|353.79|355.59|353.79|355.35|353.55|0
1645183110000|2022-02-18 11:18:30|355.48|353.68|355.35|353.55|355.59|353.79|355.35|353.55|0
1645183120000|2022-02-18 11:18:40|355.11|353.31|355.35|353.55|355.35|353.55|355.11|353.31|0
1645183130000|2022-02-18 11:18:50|355.59|353.79|355.35|353.55|355.59|353.79|355.35|353.55|0
1645183140000|2022-02-18 11:19:00|355.11|353.31|355.11|353.31|355.11|353.31|355.11|353.31|0
1645183150000|2022-02-18 11:19:10|354.87|353.07|354.87|353.07|354.87|353.07|354.87|353.07|0
1645183160000|2022-02-18 11:19:20|354.63|352.83|354.51|352.71|354.63|352.83|354.51|352.71|0
1645183170000|2022-02-18 11:19:30|354.14|352.34|353.79|351.99|354.14|352.34|353.79|351.99|0
1645183180000|2022-02-18 11:19:40|353.9|352.1|354.14|352.34|354.14|352.34|353.66|351.86|0
1645183190000|2022-02-18 11:19:50|354.63|352.83|354.63|352.83|354.63|352.83|354.63|352.83|0
1645183200000|2022-02-18 11:20:00|354.87|353.07|354.63|352.83|354.87|353.07|354.63|352.83|0
1645183210000|2022-02-18 11:20:10|354.39|352.59|354.51|352.71|354.51|352.71|354.39|352.59|0
1645183220000|2022-02-18 11:20:20|354.14|352.34|354.14|352.34|354.14|352.34|354.14|352.34|0
1645183230000|2022-02-18 11:20:30|354.39|352.59|354.39|352.59|354.39|352.59|354.27|352.47|0
1645183240000|2022-02-18 11:20:40|354.63|352.83|354.39|352.59|354.63|352.83|354.39|352.59|0
1645183250000|2022-02-18 11:20:50|354.51|352.71|354.63|352.83|354.63|352.83|354.51|352.71|0
1645183260000|2022-02-18 11:21:00|354.39|352.59|354.39|352.59|354.39|352.59|354.39|352.59|0
1645183270000|2022-02-18 11:21:10|354.27|352.47|354.39|352.59|354.39|352.59|354.27|352.47|0
1645183280000|2022-02-18 11:21:20|354.51|352.71|354.87|353.07|354.87|353.07|354.51|352.71|0
1645183290000|2022-02-18 11:21:30|355.11|353.31|354.99|353.19|355.11|353.31|354.99|353.19|0
1645183300000|2022-02-18 11:21:40|355.11|353.31|354.63|352.83|355.11|353.31|354.51|352.71|0
1645183310000|2022-02-18 11:21:50|354.39|352.59|354.63|352.83|354.63|352.83|354.39|352.59|0
1645183320000|2022-02-18 11:22:00|354.51|352.71|354.63|352.83|354.87|353.07|354.51|352.71|0
1645183330000|2022-02-18 11:22:10|354.75|352.95|354.87|353.07|355.11|353.31|354.75|352.95|0
1645183340000|2022-02-18 11:22:20|355.11|353.31|355.35|353.55|355.35|353.55|355.11|353.31|0
1645183350000|2022-02-18 11:22:30|355.11|353.31|355.24|353.44|355.24|353.44|355.11|353.31|0
1645183360000|2022-02-18 11:22:40|355.35|353.55|355.59|353.79|355.59|353.79|355.35|353.55|0
1645183370000|2022-02-18 11:22:50|355.35|353.55|355.35|353.55|355.35|353.55|355.35|353.55|0
1645183380000|2022-02-18 11:23:00|355.48|353.68|355.59|353.79|355.59|353.79|355.48|353.68|0
1645183390000|2022-02-18 11:23:10|355.35|353.55|355.35|353.55|355.35|353.55|355.24|353.44|0
1645183410000|2022-02-18 11:23:30|355.24|353.44|355.11|353.31|355.24|353.44|355.11|353.31|0
1645183420000|2022-02-18 11:23:40|355.35|353.55|355.35|353.55|355.35|353.55|355.35|353.55|0
1645183440000|2022-02-18 11:24:00|355.48|353.68|355.59|353.79|355.59|353.79|355.48|353.68|0
1645183450000|2022-02-18 11:24:10|355.72|353.92|355.96|354.16|356.08|354.28|355.72|353.92|0
1645183460000|2022-02-18 11:24:20|356.08|354.28|355.83|354.03|356.08|354.28|355.83|354.03|0
1645183470000|2022-02-18 11:24:30|356.08|354.28|356.2|354.4|356.32|354.52|356.08|354.28|0
1645183480000|2022-02-18 11:24:40|356.08|354.28|355.83|354.03|356.08|354.28|355.83|354.03|0
1645183490000|2022-02-18 11:24:50|355.59|353.79|355.59|353.79|355.59|353.79|355.59|353.79|0
1645183500000|2022-02-18 11:25:00|355.83|354.03|355.83|354.03|355.83|354.03|355.83|354.03|0
1645183510000|2022-02-18 11:25:10|356.08|354.28|356.08|354.28|356.08|354.28|356.08|354.28|0
1645183540000|2022-02-18 11:25:40|356.2|354.4|356.2|354.4|356.2|354.4|356.2|354.4|0
1645183550000|2022-02-18 11:25:50|356.08|354.28|356.08|354.28|356.08|354.28|356.08|354.28|0
1645183570000|2022-02-18 11:26:10|355.83|354.03|355.96|354.16|356.08|354.28|355.83|354.03|0
1645183580000|2022-02-18 11:26:20|355.83|354.03|356.08|354.28|356.08|354.28|355.83|354.03|0
1645183590000|2022-02-18 11:26:30|355.96|354.16|355.72|353.92|355.96|354.16|355.59|353.79|0
1645183600000|2022-02-18 11:26:40|355.59|353.79|355.59|353.79|355.72|353.92|355.59|353.79|0
1645183610000|2022-02-18 11:26:50|355.83|354.03|355.83|354.03|355.83|354.03|355.83|354.03|0
1645183650000|2022-02-18 11:27:30|355.59|353.79|355.59|353.79|355.59|353.79|355.59|353.79|0
1645183670000|2022-02-18 11:27:50|356.08|354.28|356.08|354.28|356.08|354.28|356.08|354.28|0
1645183680000|2022-02-18 11:28:00|356.2|354.4|356.08|354.28|356.2|354.4|356.08|354.28|0
1645183710000|2022-02-18 11:28:30|356.32|354.52|356.32|354.52|356.32|354.52|356.32|354.52|0
1645183720000|2022-02-18 11:28:40|356.08|354.28|356.08|354.28|356.08|354.28|356.08|354.28|0
1645183740000|2022-02-18 11:29:00|355.83|354.03|355.83|354.03|355.83|354.03|355.83|354.03|0
1645183750000|2022-02-18 11:29:10|355.59|353.79|355.83|354.03|355.83|354.03|355.59|353.79|0
1645183760000|2022-02-18 11:29:20|356.08|354.28|356.08|354.28|356.08|354.28|356.08|354.28|0
1645183780000|2022-02-18 11:29:40|356.32|354.52|356.32|354.52|356.32|354.52|356.32|354.52|0
1645183790000|2022-02-18 11:29:50|356.08|354.28|356.08|354.28|356.08|354.28|356.08|354.28|0
1645183800000|2022-02-18 11:30:00|356.32|354.52|356.32|354.52|356.32|354.52|356.32|354.52|0
1645183810000|2022-02-18 11:30:10|356.2|354.4|356.32|354.52|356.32|354.52|356.08|354.28|0
1645183820000|2022-02-18 11:30:20|356.08|354.28|356.32|354.52|356.32|354.52|356.08|354.28|0
1645183830000|2022-02-18 11:30:30|356.08|354.28|356.08|354.28|356.32|354.52|356.08|354.28|0
1645183840000|2022-02-18 11:30:40|356.2|354.4|356.32|354.52|356.32|354.52|356.2|354.4|0
1645183870000|2022-02-18 11:31:10|356.56|354.76|356.56|354.76|356.56|354.76|356.56|354.76|0
1645183880000|2022-02-18 11:31:20|357.04|355.24|356.8|355|357.04|355.24|356.8|355|0
1645183890000|2022-02-18 11:31:30|357.04|355.24|357.53|355.73|357.53|355.73|357.04|355.24|0
1645183900000|2022-02-18 11:31:40|357.28|355.48|357.28|355.48|357.28|355.48|357.28|355.48|0
1645183910000|2022-02-18 11:31:50|357.04|355.24|356.93|355.13|357.04|355.24|356.93|355.13|0
1645183920000|2022-02-18 11:32:00|357.04|355.24|357.17|355.37|357.28|355.48|357.04|355.24|0
1645183930000|2022-02-18 11:32:10|356.93|355.13|357.04|355.24|357.04|355.24|356.8|355|0
1645183940000|2022-02-18 11:32:20|356.8|355|356.2|354.4|356.8|355|356.2|354.4|0
1645183950000|2022-02-18 11:32:30|356.08|354.28|355.83|354.03|356.08|354.28|355.83|354.03|0
1645183960000|2022-02-18 11:32:40|356.08|354.28|356.08|354.28|356.08|354.28|356.08|354.28|0
1645183970000|2022-02-18 11:32:50|355.83|354.03|355.83|354.03|355.83|354.03|355.83|354.03|0
1645183980000|2022-02-18 11:33:00|356.08|354.28|355.59|353.79|356.08|354.28|355.59|353.79|0
1645184000000|2022-02-18 11:33:20|355.72|353.92|356.2|354.4|356.32|354.52|355.72|353.92|0
1645184010000|2022-02-18 11:33:30|356.08|354.28|356.32|354.52|356.32|354.52|356.08|354.28|0
1645184020000|2022-02-18 11:33:40|356.56|354.76|356.56|354.76|356.56|354.76|356.56|354.76|0
1645184030000|2022-02-18 11:33:50|356.44|354.64|356.32|354.52|356.44|354.64|356.08|354.28|0
1645184040000|2022-02-18 11:34:00|356.08|354.28|356.32|354.52|356.32|354.52|356.08|354.28|0
1645184050000|2022-02-18 11:34:10|356.56|354.76|356.8|355|356.8|355|356.56|354.76|0
1645184060000|2022-02-18 11:34:20|357.41|355.61|357.28|355.48|357.53|355.73|357.28|355.48|0
1645184070000|2022-02-18 11:34:30|357.04|355.24|357.04|355.24|357.28|355.48|356.8|355|0
1645184080000|2022-02-18 11:34:40|357.28|355.48|357.04|355.24|357.28|355.48|357.04|355.24|0
1645184090000|2022-02-18 11:34:50|356.93|355.13|357.28|355.48|357.28|355.48|356.93|355.13|0
1645184120000|2022-02-18 11:35:20|357.53|355.73|357.28|355.48|357.53|355.73|357.28|355.48|0
1645184130000|2022-02-18 11:35:30|357.04|355.24|357.28|355.48|357.28|355.48|357.04|355.24|0
1645184140000|2022-02-18 11:35:40|357.04|355.24|357.28|355.48|357.28|355.48|357.04|355.24|0
1645184150000|2022-02-18 11:35:50|357.04|355.24|357.04|355.24|357.17|355.37|357.04|355.24|0
1645184160000|2022-02-18 11:36:00|356.8|355|357.04|355.24|357.04|355.24|356.8|355|0
1645184170000|2022-02-18 11:36:10|357.28|355.48|357.53|355.73|357.53|355.73|357.28|355.48|0
1645184180000|2022-02-18 11:36:20|357.28|355.48|357.28|355.48|357.28|355.48|357.28|355.48|0
1645184200000|2022-02-18 11:36:40|356.93|355.13|356.8|355|357.04|355.24|356.8|355|0
1645184220000|2022-02-18 11:37:00|356.56|354.76|356.56|354.76|356.56|354.76|356.56|354.76|0
1645184240000|2022-02-18 11:37:20|356.32|354.52|356.56|354.76|356.56|354.76|356.32|354.52|0
1645184250000|2022-02-18 11:37:30|356.32|354.52|356.32|354.52|356.32|354.52|356.32|354.52|0
1645184260000|2022-02-18 11:37:40|355.83|354.03|356.07|354.27|356.07|354.27|355.83|354.03|0
1645184270000|2022-02-18 11:37:50|356.32|354.52|356.56|354.76|356.56|354.76|356.32|354.52|0
1645184280000|2022-02-18 11:38:00|357.28|355.48|357.53|355.73|357.53|355.73|357.04|355.24|0
1645184290000|2022-02-18 11:38:10|357.77|355.97|357.89|356.09|358.01|356.21|357.77|355.97|0
1645184300000|2022-02-18 11:38:20|358.01|356.21|357.77|355.97|358.01|356.21|357.77|355.97|0
1645184310000|2022-02-18 11:38:30|357.65|355.85|357.53|355.73|357.65|355.85|357.28|355.48|0
1645184320000|2022-02-18 11:38:40|357.17|355.37|357.17|355.37|357.17|355.37|357.17|355.37|0
1645184330000|2022-02-18 11:38:50|357.04|355.24|357.28|355.48|357.28|355.48|357.04|355.24|0
1645184340000|2022-02-18 11:39:00|357.04|355.24|357.17|355.37|357.28|355.48|357.04|355.24|0
1645184350000|2022-02-18 11:39:10|357.04|355.24|357.04|355.24|357.04|355.24|356.8|355|0
1645184360000|2022-02-18 11:39:20|356.93|355.13|356.93|355.13|356.93|355.13|356.93|355.13|0
1645184370000|2022-02-18 11:39:30|356.87|355.07|356.75|354.95|356.87|355.07|356.63|354.83|0
1645184380000|2022-02-18 11:39:40|356.87|355.07|356.56|354.76|356.87|355.07|356.38|354.58|0
1645184400000|2022-02-18 11:40:00|356.44|354.64|356.56|354.76|356.56|354.76|356.44|354.64|0
1645184410000|2022-02-18 11:40:10|356.32|354.52|356.56|354.76|356.56|354.76|356.32|354.52|0
1645184430000|2022-02-18 11:40:30|356.32|354.52|356.32|354.52|356.56|354.76|356.32|354.52|0
1645184440000|2022-02-18 11:40:40|356.56|354.76|356.56|354.76|356.56|354.76|356.56|354.76|0
1645184450000|2022-02-18 11:40:50|356.8|355|356.32|354.52|356.8|355|356.32|354.52|0
1645184460000|2022-02-18 11:41:00|356.07|354.27|356.07|354.27|356.07|354.27|356.07|354.27|0
1645184470000|2022-02-18 11:41:10|355.83|354.03|355.96|354.16|355.96|354.16|355.83|354.03|0
1645184480000|2022-02-18 11:41:20|356.32|354.52|356.8|355|356.8|355|356.32|354.52|0
1645184490000|2022-02-18 11:41:30|357.28|355.48|357.04|355.24|357.28|355.48|357.04|355.24|0
1645184510000|2022-02-18 11:41:50|357.28|355.48|357.28|355.48|357.28|355.48|357.28|355.48|0
1645184520000|2022-02-18 11:42:00|357.17|355.37|357.53|355.73|357.53|355.73|357.17|355.37|0
1645184530000|2022-02-18 11:42:10|357.77|355.97|357.65|355.85|357.77|355.97|357.53|355.73|0
1645184540000|2022-02-18 11:42:20|357.53|355.73|357.77|355.97|357.77|355.97|357.53|355.73|0
1645184550000|2022-02-18 11:42:30|357.65|355.85|357.77|355.97|357.77|355.97|357.65|355.85|0
1645184560000|2022-02-18 11:42:40|357.89|356.09|358.49|356.69|358.49|356.69|357.89|356.09|0
1645184570000|2022-02-18 11:42:50|358.74|356.94|358.74|356.94|358.74|356.94|358.49|356.69|0
1645184580000|2022-02-18 11:43:00|358.62|356.82|358.49|356.69|358.62|356.82|358.38|356.58|0
1645184590000|2022-02-18 11:43:10|358.38|356.58|358.49|356.69|358.49|356.69|358.25|356.45|0
1645184600000|2022-02-18 11:43:20|358.74|356.94|358.98|357.18|358.98|357.18|358.74|356.94|0
1645184610000|2022-02-18 11:43:30|359.46|357.66|359.46|357.66|359.46|357.66|359.46|357.66|0
1645184620000|2022-02-18 11:43:40|359.22|357.42|359.22|357.42|359.46|357.66|359.22|357.42|0
1645184630000|2022-02-18 11:43:50|359.46|357.66|359.46|357.66|359.46|357.66|359.46|357.66|0
1645184640000|2022-02-18 11:44:00|359.22|357.42|359.7|357.9|359.7|357.9|359.22|357.42|0
1645184650000|2022-02-18 11:44:10|359.46|357.66|359.7|357.9|359.7|357.9|359.46|357.66|0
1645184660000|2022-02-18 11:44:20|359.46|357.66|359.7|357.9|359.7|357.9|359.46|357.66|0
1645184670000|2022-02-18 11:44:30|359.95|358.15|359.95|358.15|359.95|358.15|359.95|358.15|0
1645184700000|2022-02-18 11:45:00|360.91|359.11|360.43|358.63|360.91|359.11|360.43|358.63|0
1645184710000|2022-02-18 11:45:10|360.67|358.87|360.67|358.87|360.67|358.87|360.67|358.87|0
1645184720000|2022-02-18 11:45:20|360.43|358.63|360.91|359.11|360.91|359.11|360.43|358.63|0
1645184730000|2022-02-18 11:45:30|360.67|358.87|360.67|358.87|360.67|358.87|360.67|358.87|0
1645184740000|2022-02-18 11:45:40|360.43|358.63|360.43|358.63|360.43|358.63|360.43|358.63|0
1645184750000|2022-02-18 11:45:50|360.19|358.39|359.7|357.9|360.19|358.39|359.7|357.9|0
1645184760000|2022-02-18 11:46:00|359.46|357.66|360.43|358.63|360.43|358.63|359.46|357.66|0
1645184770000|2022-02-18 11:46:10|360.19|358.39|360.19|358.39|360.43|358.63|360.19|358.39|0
1645184780000|2022-02-18 11:46:20|360.43|358.63|360.19|358.39|360.43|358.63|360.19|358.39|0
1645184790000|2022-02-18 11:46:30|359.95|358.15|359.95|358.15|360.19|358.39|359.95|358.15|0
1645184800000|2022-02-18 11:46:40|359.7|357.9|359.7|357.9|359.95|358.15|359.7|357.9|0
1645184810000|2022-02-18 11:46:50|359.95|358.15|359.95|358.15|359.95|358.15|359.7|357.9|0
1645184820000|2022-02-18 11:47:00|359.7|357.9|359.7|357.9|359.7|357.9|359.46|357.66|0
1645184830000|2022-02-18 11:47:10|359.95|358.15|360.67|358.87|360.67|358.87|359.95|358.15|0
1645184840000|2022-02-18 11:47:20|361.4|359.6|361.52|359.72|361.52|359.72|361.4|359.6|0
1645184850000|2022-02-18 11:47:30|361.64|359.84|362.25|360.45|362.25|360.45|361.64|359.84|0
1645184860000|2022-02-18 11:47:40|362.13|360.33|362.37|360.57|362.37|360.57|362.13|360.33|0
1645184870000|2022-02-18 11:47:50|362.13|360.33|362.37|360.57|362.37|360.57|362.13|360.33|0
1645184880000|2022-02-18 11:48:00|362.13|360.33|361.88|360.08|362.13|360.33|361.88|360.08|0
1645184890000|2022-02-18 11:48:10|362.01|360.21|361.88|360.08|362.01|360.21|361.88|360.08|0
1645184900000|2022-02-18 11:48:20|362.13|360.33|362.13|360.33|362.13|360.33|362.13|360.33|0
1645184910000|2022-02-18 11:48:30|362.37|360.57|362.61|360.81|362.61|360.81|362.37|360.57|0
1645184930000|2022-02-18 11:48:50|362.85|361.05|363.1|361.3|363.1|361.3|362.85|361.05|0
1645184940000|2022-02-18 11:49:00|362.85|361.05|362.61|360.81|362.85|361.05|362.61|360.81|0
1645184950000|2022-02-18 11:49:10|362.85|361.05|362.61|360.81|362.85|361.05|362.61|360.81|0
1645184960000|2022-02-18 11:49:20|362.37|360.57|362.37|360.57|362.37|360.57|362.37|360.57|0
1645184970000|2022-02-18 11:49:30|362.85|361.05|362.61|360.81|362.85|361.05|362.61|360.81|0
1645184980000|2022-02-18 11:49:40|362.85|361.05|363.1|361.3|363.1|361.3|362.85|361.05|0
1645184990000|2022-02-18 11:49:50|363.34|361.54|364.07|362.27|364.07|362.27|363.34|361.54|0
1645185000000|2022-02-18 11:50:00|364.55|362.75|365.28|363.48|365.28|363.48|364.55|362.75|0
1645185010000|2022-02-18 11:50:10|365.52|363.72|364.79|362.99|365.52|363.72|364.79|362.99|0
1645185020000|2022-02-18 11:50:20|364.55|362.75|364.31|362.51|364.55|362.75|363.95|362.15|0
1645185030000|2022-02-18 11:50:30|364.43|362.63|364.31|362.51|364.43|362.63|364.31|362.51|0
1645185040000|2022-02-18 11:50:40|364.55|362.75|364.55|362.75|364.79|362.99|364.55|362.75|0
1645185050000|2022-02-18 11:50:50|363.82|362.02|364.07|362.27|364.31|362.51|363.82|362.02|0
1645185060000|2022-02-18 11:51:00|363.82|362.02|363.82|362.02|363.82|362.02|363.82|362.02|0
1645185070000|2022-02-18 11:51:10|363.58|361.78|363.58|361.78|363.58|361.78|363.58|361.78|0
1645185080000|2022-02-18 11:51:20|363.46|361.66|363.58|361.78|363.58|361.78|363.46|361.66|0
1645185090000|2022-02-18 11:51:30|363.34|361.54|363.34|361.54|363.58|361.78|363.34|361.54|0
1645185100000|2022-02-18 11:51:40|363.46|361.66|363.82|362.02|363.82|362.02|363.34|361.54|0
1645185110000|2022-02-18 11:51:50|363.58|361.78|363.82|362.02|363.82|362.02|363.58|361.78|0
1645185120000|2022-02-18 11:52:00|363.58|361.78|363.71|361.91|363.82|362.02|363.58|361.78|0
1645185130000|2022-02-18 11:52:10|363.58|361.78|363.34|361.54|363.58|361.78|363.34|361.54|0
1645185140000|2022-02-18 11:52:20|363.1|361.3|363.1|361.3|363.1|361.3|363.1|361.3|0
1645185150000|2022-02-18 11:52:30|362.85|361.05|362.37|360.57|362.85|361.05|362.37|360.57|0
1645185160000|2022-02-18 11:52:40|362.49|360.69|362.37|360.57|362.49|360.69|362.37|360.57|0
1645185170000|2022-02-18 11:52:50|362.61|360.81|362.61|360.81|362.61|360.81|362.61|360.81|0
1645185180000|2022-02-18 11:53:00|362.37|360.57|362.74|360.94|362.85|361.05|362.37|360.57|0
1645185190000|2022-02-18 11:53:10|362.61|360.81|362.61|360.81|362.85|361.05|362.61|360.81|0
1645185200000|2022-02-18 11:53:20|362.85|361.05|362.61|360.81|362.85|361.05|362.61|360.81|0
1645185210000|2022-02-18 11:53:30|362.74|360.94|362.74|360.94|362.74|360.94|362.74|360.94|0
1645185220000|2022-02-18 11:53:40|362.85|361.05|362.61|360.81|362.85|361.05|362.61|360.81|0
1645185230000|2022-02-18 11:53:50|362.49|360.69|362.37|360.57|362.49|360.69|362.13|360.33|0
1645185240000|2022-02-18 11:54:00|362.61|360.81|362.61|360.81|362.61|360.81|362.61|360.81|0
1645185250000|2022-02-18 11:54:10|362.74|360.94|362.61|360.81|362.85|361.05|362.61|360.81|0
1645185260000|2022-02-18 11:54:20|362.37|360.57|362.49|360.69|362.49|360.69|362.37|360.57|0
1645185270000|2022-02-18 11:54:30|362.74|360.94|362.61|360.81|362.85|361.05|362.61|360.81|0
1645185280000|2022-02-18 11:54:40|362.85|361.05|362.74|360.94|362.85|361.05|362.74|360.94|0
1645185290000|2022-02-18 11:54:50|362.85|361.05|363.34|361.54|363.34|361.54|362.85|361.05|0
1645185300000|2022-02-18 11:55:00|363.58|361.78|363.34|361.54|363.58|361.78|363.34|361.54|0
1645185310000|2022-02-18 11:55:10|363.09|361.29|363.34|361.54|363.34|361.54|363.09|361.29|0
1645185320000|2022-02-18 11:55:20|363.46|361.66|363.58|361.78|363.58|361.78|363.46|361.66|0
1645185330000|2022-02-18 11:55:30|363.71|361.91|363.58|361.78|363.82|362.02|363.58|361.78|0
1645185360000|2022-02-18 11:56:00|363.82|362.02|363.34|361.54|363.82|362.02|363.34|361.54|0
1645185370000|2022-02-18 11:56:10|363.58|361.78|363.34|361.54|363.58|361.78|363.34|361.54|0
1645185390000|2022-02-18 11:56:30|363.09|361.29|363.34|361.54|363.34|361.54|363.09|361.29|0
1645185400000|2022-02-18 11:56:40|363.09|361.29|362.74|360.94|363.09|361.29|362.74|360.94|0
1645185410000|2022-02-18 11:56:50|362.85|361.05|362.85|361.05|362.85|361.05|362.61|360.81|0
1645185420000|2022-02-18 11:57:00|362.74|360.94|362.74|360.94|362.74|360.94|362.61|360.81|0
1645185430000|2022-02-18 11:57:10|362.98|361.18|362.85|361.05|362.98|361.18|362.85|361.05|0
1645185440000|2022-02-18 11:57:20|363.82|362.02|364.55|362.75|364.55|362.75|363.82|362.02|0
1645185450000|2022-02-18 11:57:30|365.04|363.24|364.55|362.75|365.04|363.24|364.55|362.75|0
1645185460000|2022-02-18 11:57:40|364.31|362.51|363.82|362.02|364.31|362.51|363.82|362.02|0
1645185470000|2022-02-18 11:57:50|363.58|361.78|363.34|361.54|363.58|361.78|363.09|361.29|0
1645185480000|2022-02-18 11:58:00|363.09|361.29|362.98|361.18|363.09|361.29|362.98|361.18|0
1645185490000|2022-02-18 11:58:10|362.85|361.05|362.61|360.81|362.85|361.05|362.61|360.81|0
1645185500000|2022-02-18 11:58:20|362.37|360.57|362.01|360.21|362.37|360.57|361.88|360.08|0
1645185510000|2022-02-18 11:58:30|362.12|360.32|361.4|359.6|362.12|360.32|361.4|359.6|0
1645185520000|2022-02-18 11:58:40|361.15|359.35|361.15|359.35|361.15|359.35|361.15|359.35|0
1645185530000|2022-02-18 11:58:50|361.4|359.6|361.64|359.84|361.64|359.84|361.4|359.6|0
1645185540000|2022-02-18 11:59:00|361.52|359.72|361.64|359.84|361.64|359.84|361.52|359.72|0
1645185550000|2022-02-18 11:59:10|361.4|359.6|361.4|359.6|361.52|359.72|361.4|359.6|0
1645185570000|2022-02-18 11:59:30|361.52|359.72|361.57|359.77|361.57|359.77|361.52|359.72|0
1645185580000|2022-02-18 11:59:40|361.45|359.65|361.33|359.53|361.45|359.65|361.33|359.53|0
1645185590000|2022-02-18 11:59:50|361.21|359.41|361.09|359.29|361.21|359.41|361.09|359.29|0
1645185600000|2022-02-18 12:00:00|360.84|359.04|360.84|359.04|361.09|359.29|360.84|359.04|0
1645185610000|2022-02-18 12:00:10|361.09|359.29|361.33|359.53|361.57|359.77|361.09|359.29|0
1645185620000|2022-02-18 12:00:20|361.21|359.41|361.09|359.29|361.21|359.41|361.09|359.29|0
1645185640000|2022-02-18 12:00:40|361.33|359.53|361.33|359.53|361.33|359.53|361.33|359.53|0
1645185650000|2022-02-18 12:00:50|361.21|359.41|361.33|359.53|361.33|359.53|361.09|359.29|0
1645185660000|2022-02-18 12:01:00|361.45|359.65|361.57|359.77|361.57|359.77|361.33|359.53|0
1645185670000|2022-02-18 12:01:10|361.81|360.01|361.81|360.01|361.81|360.01|361.57|359.77|0
1645185680000|2022-02-18 12:01:20|361.69|359.89|361.57|359.77|361.69|359.89|361.57|359.77|0
1645185690000|2022-02-18 12:01:30|361.69|359.89|361.69|359.89|361.69|359.89|361.69|359.89|0
1645185700000|2022-02-18 12:01:40|361.57|359.77|361.57|359.77|361.57|359.77|361.57|359.77|0
1645185710000|2022-02-18 12:01:50|361.81|360.01|361.81|360.01|361.81|360.01|361.81|360.01|0
1645185720000|2022-02-18 12:02:00|361.69|359.89|361.81|360.01|361.81|360.01|361.57|359.77|0
1645185730000|2022-02-18 12:02:10|361.94|360.14|362.05|360.25|362.05|360.25|361.94|360.14|0
1645185740000|2022-02-18 12:02:20|362.29|360.49|362.54|360.74|362.54|360.74|362.29|360.49|0
1645185750000|2022-02-18 12:02:30|362.29|360.49|362.29|360.49|362.29|360.49|362.29|360.49|0
1645185760000|2022-02-18 12:02:40|362.54|360.74|362.05|360.25|362.54|360.74|362.05|360.25|0
1645185770000|2022-02-18 12:02:50|361.81|360.01|362.05|360.25|362.05|360.25|361.81|360.01|0
1645185780000|2022-02-18 12:03:00|361.81|360.01|361.81|360.01|362.05|360.25|361.81|360.01|0
1645185790000|2022-02-18 12:03:10|361.45|359.65|361.33|359.53|361.45|359.65|361.33|359.53|0
1645185800000|2022-02-18 12:03:20|361.57|359.77|361.57|359.77|361.57|359.77|361.57|359.77|0
1645185810000|2022-02-18 12:03:30|361.33|359.53|361.33|359.53|361.33|359.53|361.33|359.53|0
1645185820000|2022-02-18 12:03:40|360.84|359.04|360.84|359.04|360.84|359.04|360.84|359.04|0
1645185830000|2022-02-18 12:03:50|360.6|358.8|360.6|358.8|360.6|358.8|360.6|358.8|0
1645185840000|2022-02-18 12:04:00|360.36|358.56|360.12|358.32|360.36|358.56|360.12|358.32|0
1645185850000|2022-02-18 12:04:10|359.88|358.08|359.88|358.08|359.88|358.08|359.88|358.08|0
1645185860000|2022-02-18 12:04:20|359.63|357.83|359.63|357.83|359.88|358.08|359.63|357.83|0
1645185880000|2022-02-18 12:04:40|359.52|357.72|359.39|357.59|359.52|357.72|359.15|357.35|0
1645185890000|2022-02-18 12:04:50|359.28|357.48|359.15|357.35|359.39|357.59|358.91|357.11|0
1645185900000|2022-02-18 12:05:00|358.91|357.11|358.67|356.87|358.91|357.11|358.43|356.63|0
1645185910000|2022-02-18 12:05:10|358.91|357.11|359.39|357.59|359.39|357.59|358.91|357.11|0
1645185920000|2022-02-18 12:05:20|359.15|357.35|358.91|357.11|359.15|357.35|358.91|357.11|0
1645185930000|2022-02-18 12:05:30|358.67|356.87|358.67|356.87|358.67|356.87|358.67|356.87|0
1645185940000|2022-02-18 12:05:40|358.18|356.38|357.58|355.78|358.18|356.38|357.46|355.66|0
1645185950000|2022-02-18 12:05:50|357.46|355.66|356.49|354.69|357.46|355.66|356.49|354.69|0
1645185960000|2022-02-18 12:06:00|356.25|354.45|357.46|355.66|357.46|355.66|356.01|354.21|0
1645185970000|2022-02-18 12:06:10|357.94|356.14|358.43|356.63|358.43|356.63|357.94|356.14|0
1645185980000|2022-02-18 12:06:20|358.67|356.87|358.43|356.63|358.67|356.87|358.43|356.63|0
1645185990000|2022-02-18 12:06:30|357.94|356.14|357.94|356.14|358.43|356.63|357.94|356.14|0
1645186000000|2022-02-18 12:06:40|357.7|355.9|357.7|355.9|357.7|355.9|357.46|355.66|0
1645186010000|2022-02-18 12:06:50|357.94|356.14|358.43|356.63|358.43|356.63|357.94|356.14|0
1645186020000|2022-02-18 12:07:00|358.67|356.87|358.67|356.87|358.67|356.87|358.43|356.63|0
1645186030000|2022-02-18 12:07:10|359.15|357.35|359.15|357.35|359.15|357.35|358.91|357.11|0
1645186040000|2022-02-18 12:07:20|358.91|357.11|358.55|356.75|358.91|357.11|358.55|356.75|0
1645186050000|2022-02-18 12:07:30|358.07|356.27|358.67|356.87|358.67|356.87|358.07|356.27|0
1645186060000|2022-02-18 12:07:40|358.79|356.99|358.67|356.87|358.91|357.11|358.67|356.87|0
1645186070000|2022-02-18 12:07:50|358.79|356.99|358.31|356.51|358.79|356.99|358.31|356.51|0
1645186080000|2022-02-18 12:08:00|358.18|356.38|358.43|356.63|358.43|356.63|357.94|356.14|0
1645186090000|2022-02-18 12:08:10|357.94|356.14|357.94|356.14|357.94|356.14|357.7|355.9|0
1645186100000|2022-02-18 12:08:20|357.7|355.9|357.7|355.9|357.7|355.9|357.7|355.9|0
1645186110000|2022-02-18 12:08:30|357.46|355.66|357.46|355.66|357.46|355.66|357.46|355.66|0
1645186120000|2022-02-18 12:08:40|357.7|355.9|357.94|356.14|357.94|356.14|357.7|355.9|0
1645186130000|2022-02-18 12:08:50|357.83|356.03|357.83|356.03|357.83|356.03|357.83|356.03|0
1645186140000|2022-02-18 12:09:00|357.7|355.9|357.7|355.9|357.83|356.03|357.7|355.9|0
1645186150000|2022-02-18 12:09:10|357.83|356.03|357.94|356.14|357.94|356.14|357.7|355.9|0
1645186160000|2022-02-18 12:09:20|357.7|355.9|357.46|355.66|357.7|355.9|357.46|355.66|0
1645186170000|2022-02-18 12:09:30|357.22|355.42|357.46|355.66|357.7|355.9|357.22|355.42|0
1645186180000|2022-02-18 12:09:40|357.22|355.42|357.46|355.66|357.46|355.66|357.22|355.42|0
1645186190000|2022-02-18 12:09:50|357.7|355.9|357.7|355.9|357.7|355.9|357.7|355.9|0
1645186200000|2022-02-18 12:10:00|357.94|356.14|357.7|355.9|357.94|356.14|357.7|355.9|0
1645186210000|2022-02-18 12:10:10|357.94|356.14|357.94|356.14|357.94|356.14|357.7|355.9|0
1645186220000|2022-02-18 12:10:20|357.7|355.9|357.83|356.03|357.83|356.03|357.7|355.9|0
1645186230000|2022-02-18 12:10:30|357.7|355.9|357.7|355.9|357.94|356.14|357.7|355.9|0
1645186260000|2022-02-18 12:11:00|357.34|355.54|357.46|355.66|357.46|355.66|357.34|355.54|0
1645186270000|2022-02-18 12:11:10|357.22|355.42|357.46|355.66|357.46|355.66|357.22|355.42|0
1645186280000|2022-02-18 12:11:20|357.58|355.78|357.58|355.78|357.58|355.78|357.58|355.78|0
1645186290000|2022-02-18 12:11:30|357.7|355.9|357.7|355.9|357.7|355.9|357.46|355.66|0
1645186310000|2022-02-18 12:11:50|357.94|356.14|357.94|356.14|357.94|356.14|357.7|355.9|0
1645186320000|2022-02-18 12:12:00|357.7|355.9|357.7|355.9|357.7|355.9|357.7|355.9|0
1645186340000|2022-02-18 12:12:20|357.94|356.14|357.94|356.14|357.94|356.14|357.94|356.14|0
1645186350000|2022-02-18 12:12:30|357.7|355.9|357.7|355.9|357.94|356.14|357.7|355.9|0
1645186360000|2022-02-18 12:12:40|357.94|356.14|357.94|356.14|357.94|356.14|357.94|356.14|0
1645186370000|2022-02-18 12:12:50|358.18|356.38|358.18|356.38|358.18|356.38|357.94|356.14|0
1645186380000|2022-02-18 12:13:00|357.94|356.14|357.7|355.9|357.94|356.14|357.7|355.9|0
1645186390000|2022-02-18 12:13:10|358.18|356.38|358.18|356.38|358.18|356.38|358.18|356.38|0
1645186400000|2022-02-18 12:13:20|357.94|356.14|357.7|355.9|357.94|356.14|357.7|355.9|0
1645186410000|2022-02-18 12:13:30|357.46|355.66|357.22|355.42|357.46|355.66|357.22|355.42|0
1645186420000|2022-02-18 12:13:40|357.34|355.54|357.22|355.42|357.34|355.54|357.22|355.42|0
1645186430000|2022-02-18 12:13:50|357.46|355.66|357.46|355.66|357.46|355.66|357.46|355.66|0
1645186440000|2022-02-18 12:14:00|357.7|355.9|357.7|355.9|357.7|355.9|357.7|355.9|0
1645186450000|2022-02-18 12:14:10|357.22|355.42|356.98|355.18|357.22|355.42|356.98|355.18|0
1645186460000|2022-02-18 12:14:20|356.97|355.17|356.97|355.17|356.97|355.17|356.97|355.17|0
1645186480000|2022-02-18 12:14:40|357.22|355.42|357.22|355.42|357.22|355.42|357.22|355.42|0
1645186490000|2022-02-18 12:14:50|357.46|355.66|357.7|355.9|357.7|355.9|357.46|355.66|0
1645186500000|2022-02-18 12:15:00|357.46|355.66|357.46|355.66|357.46|355.66|357.46|355.66|0
1645186510000|2022-02-18 12:15:10|357.22|355.42|357.94|356.14|357.94|356.14|357.22|355.42|0
1645186530000|2022-02-18 12:15:30|357.7|355.9|357.7|355.9|357.7|355.9|357.46|355.66|0
1645186540000|2022-02-18 12:15:40|357.94|356.14|357.94|356.14|357.94|356.14|357.94|356.14|0
1645186550000|2022-02-18 12:15:50|358.07|356.27|357.82|356.02|358.07|356.27|357.82|356.02|0
1645186560000|2022-02-18 12:16:00|357.94|356.14|358.42|356.62|358.42|356.62|357.94|356.14|0
1645186570000|2022-02-18 12:16:10|358.18|356.38|358.31|356.51|358.31|356.51|358.18|356.38|0
1645186580000|2022-02-18 12:16:20|358.42|356.62|358.42|356.62|358.42|356.62|358.42|356.62|0
1645186600000|2022-02-18 12:16:40|358.18|356.38|358.18|356.38|358.18|356.38|358.18|356.38|0
1645186610000|2022-02-18 12:16:50|357.94|356.14|358.18|356.38|358.18|356.38|357.94|356.14|0
1645186620000|2022-02-18 12:17:00|358.42|356.62|358.42|356.62|358.42|356.62|358.42|356.62|0
1645186630000|2022-02-18 12:17:10|358.18|356.38|358.18|356.38|358.18|356.38|358.18|356.38|0
1645186640000|2022-02-18 12:17:20|358.42|356.62|358.18|356.38|358.42|356.62|358.18|356.38|0
1645186650000|2022-02-18 12:17:30|357.94|356.14|357.7|355.9|358.18|356.38|357.7|355.9|0
1645186660000|2022-02-18 12:17:40|357.94|356.14|358.18|356.38|358.18|356.38|357.94|356.14|0
1645186670000|2022-02-18 12:17:50|358.31|356.51|358.31|356.51|358.31|356.51|358.31|356.51|0
1645186680000|2022-02-18 12:18:00|358.42|356.62|358.31|356.51|358.42|356.62|358.18|356.38|0
1645186690000|2022-02-18 12:18:10|358.18|356.38|358.42|356.62|358.42|356.62|357.94|356.14|0
1645186700000|2022-02-18 12:18:20|358.18|356.38|357.94|356.14|358.18|356.38|357.94|356.14|0
1645186710000|2022-02-18 12:18:30|358.07|356.27|358.07|356.27|358.18|356.38|358.07|356.27|0
1645186720000|2022-02-18 12:18:40|358.18|356.38|358.31|356.51|358.31|356.51|358.18|356.38|0
1645186730000|2022-02-18 12:18:50|358.18|356.38|358.18|356.38|358.18|356.38|358.18|356.38|0
1645186740000|2022-02-18 12:19:00|358.07|356.27|357.94|356.14|358.07|356.27|357.94|356.14|0
1645186750000|2022-02-18 12:19:10|357.82|356.02|357.94|356.14|357.94|356.14|357.82|356.02|0
1645186770000|2022-02-18 12:19:30|358.18|356.38|358.18|356.38|358.18|356.38|357.94|356.14|0
1645186780000|2022-02-18 12:19:40|357.94|356.14|357.7|355.9|357.94|356.14|357.7|355.9|0
1645186790000|2022-02-18 12:19:50|357.46|355.66|357.22|355.42|357.7|355.9|357.22|355.42|0
1645186800000|2022-02-18 12:20:00|357.46|355.66|357.46|355.66|357.46|355.66|357.46|355.66|0
1645186820000|2022-02-18 12:20:20|357.7|355.9|357.7|355.9|357.7|355.9|357.7|355.9|0
1645186840000|2022-02-18 12:20:40|357.94|356.14|358.18|356.38|358.18|356.38|357.94|356.14|0
1645186880000|2022-02-18 12:21:20|357.94|356.14|358.42|356.62|358.42|356.62|357.94|356.14|0
1645186890000|2022-02-18 12:21:30|358.66|356.86|358.66|356.86|358.66|356.86|358.66|356.86|0
1645186900000|2022-02-18 12:21:40|358.79|356.99|359.15|357.35|359.15|357.35|358.79|356.99|0
1645186910000|2022-02-18 12:21:50|359.39|357.59|359.15|357.35|359.39|357.59|359.15|357.35|0
1645186920000|2022-02-18 12:22:00|358.66|356.86|357.94|356.14|358.66|356.86|357.94|356.14|0
1645186930000|2022-02-18 12:22:10|358.18|356.38|358.42|356.62|358.42|356.62|358.18|356.38|0
1645186940000|2022-02-18 12:22:20|358.91|357.11|358.91|357.11|358.91|357.11|358.66|356.86|0
1645186950000|2022-02-18 12:22:30|358.79|356.99|359.15|357.35|359.15|357.35|358.66|356.86|0
1645186960000|2022-02-18 12:22:40|358.91|357.11|358.91|357.11|358.91|357.11|358.79|356.99|0
1645186970000|2022-02-18 12:22:50|358.79|356.99|358.55|356.75|358.79|356.99|358.42|356.62|0
1645186980000|2022-02-18 12:23:00|358.42|356.62|358.42|356.62|358.42|356.62|358.42|356.62|0
1645186990000|2022-02-18 12:23:10|358.18|356.38|358.42|356.62|358.42|356.62|358.18|356.38|0
1645187000000|2022-02-18 12:23:20|358.55|356.75|358.42|356.62|358.55|356.75|358.42|356.62|0
1645187010000|2022-02-18 12:23:30|358.66|356.86|358.42|356.62|358.66|356.86|358.42|356.62|0
1645187020000|2022-02-18 12:23:40|358.31|356.51|358.18|356.38|358.31|356.51|358.18|356.38|0
1645187040000|2022-02-18 12:24:00|357.7|355.9|357.46|355.66|357.7|355.9|357.46|355.66|0
1645187050000|2022-02-18 12:24:10|357.21|355.41|357.1|355.3|357.21|355.41|357.1|355.3|0
1645187060000|2022-02-18 12:24:20|356.97|355.17|356.73|354.93|356.97|355.17|356.73|354.93|0
1645187090000|2022-02-18 12:24:50|356.49|354.69|356.97|355.17|356.97|355.17|356.49|354.69|0
1645187100000|2022-02-18 12:25:00|356.73|354.93|356.86|355.06|356.97|355.17|356.73|354.93|0
1645187110000|2022-02-18 12:25:10|356.97|355.17|356.73|354.93|356.97|355.17|356.73|354.93|0
1645187120000|2022-02-18 12:25:20|356.49|354.69|356.49|354.69|356.49|354.69|356.49|354.69|0
1645187130000|2022-02-18 12:25:30|356.73|354.93|356.97|355.17|356.97|355.17|356.73|354.93|0
1645187140000|2022-02-18 12:25:40|356.86|355.06|356.73|354.93|356.97|355.17|356.62|354.82|0
1645187150000|2022-02-18 12:25:50|356.86|355.06|356.73|354.93|356.86|355.06|356.73|354.93|0
1645187160000|2022-02-18 12:26:00|356.97|355.17|356.73|354.93|356.97|355.17|356.73|354.93|0
1645187170000|2022-02-18 12:26:10|356.86|355.06|356.97|355.17|356.97|355.17|356.86|355.06|0
1645187180000|2022-02-18 12:26:20|356.86|355.06|356.97|355.17|356.97|355.17|356.86|355.06|0
1645187200000|2022-02-18 12:26:40|357.21|355.41|357.21|355.41|357.21|355.41|357.21|355.41|0
1645187220000|2022-02-18 12:27:00|357.1|355.3|356.97|355.17|357.1|355.3|356.97|355.17|0
1645187230000|2022-02-18 12:27:10|357.21|355.41|357.21|355.41|357.21|355.41|357.21|355.41|0
1645187240000|2022-02-18 12:27:20|357.7|355.9|357.7|355.9|357.94|356.14|357.7|355.9|0
1645187250000|2022-02-18 12:27:30|357.94|356.14|357.94|356.14|357.94|356.14|357.94|356.14|0
1645187260000|2022-02-18 12:27:40|357.7|355.9|357.21|355.41|357.7|355.9|357.21|355.41|0
1645187270000|2022-02-18 12:27:50|357.46|355.66|357.46|355.66|357.46|355.66|357.46|355.66|0
1645187280000|2022-02-18 12:28:00|357.21|355.41|357.94|356.14|357.94|356.14|357.21|355.41|0
1645187290000|2022-02-18 12:28:10|357.82|356.02|357.94|356.14|357.94|356.14|357.82|356.02|0
1645187300000|2022-02-18 12:28:20|358.18|356.38|358.42|356.62|358.42|356.62|358.18|356.38|0
1645187310000|2022-02-18 12:28:30|358.18|356.38|357.94|356.14|358.31|356.51|357.94|356.14|0
1645187320000|2022-02-18 12:28:40|358.18|356.38|358.06|356.26|358.18|356.38|358.06|356.26|0
1645187330000|2022-02-18 12:28:50|358.18|356.38|358.06|356.26|358.18|356.38|357.94|356.14|0
1645187340000|2022-02-18 12:29:00|358.18|356.38|357.94|356.14|358.31|356.51|357.94|356.14|0
1645187350000|2022-02-18 12:29:10|358.06|356.26|357.58|355.78|358.06|356.26|357.46|355.66|0
1645187360000|2022-02-18 12:29:20|357.46|355.66|358.18|356.38|358.18|356.38|357.46|355.66|0
1645187380000|2022-02-18 12:29:40|357.94|356.14|357.94|356.14|357.94|356.14|357.94|356.14|0
1645187390000|2022-02-18 12:29:50|358.42|356.62|358.42|356.62|358.42|356.62|358.42|356.62|0
1645187400000|2022-02-18 12:30:00|358.18|356.38|358.18|356.38|358.18|356.38|357.94|356.14|0
1645187410000|2022-02-18 12:30:10|357.94|356.14|358.18|356.38|358.18|356.38|357.94|356.14|0
1645187430000|2022-02-18 12:30:30|358.31|356.51|358.18|356.38|358.31|356.51|358.18|356.38|0
1645187440000|2022-02-18 12:30:40|357.94|356.14|357.94|356.14|357.94|356.14|357.94|356.14|0
1645187460000|2022-02-18 12:31:00|358.18|356.38|358.18|356.38|358.18|356.38|357.94|356.14|0
1645187470000|2022-02-18 12:31:10|357.94|356.14|357.94|356.14|357.94|356.14|357.94|356.14|0
1645187480000|2022-02-18 12:31:20|358.18|356.38|357.94|356.14|358.18|356.38|357.94|356.14|0
1645187490000|2022-02-18 12:31:30|358.18|356.38|358.18|356.38|358.18|356.38|358.18|356.38|0
1645187500000|2022-02-18 12:31:40|358.42|356.62|358.42|356.62|358.42|356.62|358.42|356.62|0
1645187510000|2022-02-18 12:31:50|358.18|356.38|357.94|356.14|358.18|356.38|357.94|356.14|0
1645187520000|2022-02-18 12:32:00|357.7|355.9|357.7|355.9|357.7|355.9|357.7|355.9|0
1645187530000|2022-02-18 12:32:10|357.45|355.65|357.21|355.41|357.45|355.65|357.21|355.41|0
1645187540000|2022-02-18 12:32:20|357.1|355.3|356.97|355.17|357.21|355.41|356.97|355.17|0
1645187550000|2022-02-18 12:32:30|357.21|355.41|357.45|355.65|357.45|355.65|357.21|355.41|0
1645187560000|2022-02-18 12:32:40|357.7|355.9|357.7|355.9|357.7|355.9|357.45|355.65|0
1645187570000|2022-02-18 12:32:50|357.45|355.65|357.94|356.14|357.94|356.14|357.45|355.65|0
1645187580000|2022-02-18 12:33:00|357.7|355.9|357.7|355.9|357.7|355.9|357.45|355.65|0
1645187590000|2022-02-18 12:33:10|357.45|355.65|357.58|355.78|357.7|355.9|357.45|355.65|0
1645187600000|2022-02-18 12:33:20|357.45|355.65|357.7|355.9|357.7|355.9|357.45|355.65|0
1645187610000|2022-02-18 12:33:30|357.94|356.14|357.94|356.14|357.94|356.14|357.94|356.14|0
1645187620000|2022-02-18 12:33:40|358.06|356.26|357.7|355.9|358.06|356.26|357.7|355.9|0
1645187630000|2022-02-18 12:33:50|357.58|355.78|357.58|355.78|357.58|355.78|357.58|355.78|0
1645187640000|2022-02-18 12:34:00|357.45|355.65|356.97|355.17|357.45|355.65|356.97|355.17|0
1645187650000|2022-02-18 12:34:10|357.21|355.41|357.45|355.65|357.45|355.65|357.21|355.41|0
1645187660000|2022-02-18 12:34:20|357.58|355.78|357.21|355.41|357.58|355.78|357.21|355.41|0
1645187670000|2022-02-18 12:34:30|357.45|355.65|357.45|355.65|357.45|355.65|357.21|355.41|0
1645187680000|2022-02-18 12:34:40|357.34|355.54|356.97|355.17|357.34|355.54|356.97|355.17|0
1645187690000|2022-02-18 12:34:50|356.73|354.93|356.73|354.93|356.73|354.93|356.73|354.93|0
1645187700000|2022-02-18 12:35:00|356.49|354.69|356.49|354.69|356.73|354.93|356.49|354.69|0
1645187710000|2022-02-18 12:35:10|356.73|354.93|356.49|354.69|356.73|354.93|356.49|354.69|0
1645187720000|2022-02-18 12:35:20|356.25|354.45|356.25|354.45|356.25|354.45|356.25|354.45|0
1645187740000|2022-02-18 12:35:40|356.49|354.69|356.01|354.21|356.49|354.69|355.89|354.09|0
1645187750000|2022-02-18 12:35:50|355.76|353.96|356.01|354.21|356.01|354.21|355.76|353.96|0
1645187760000|2022-02-18 12:36:00|356.13|354.33|356.01|354.21|356.25|354.45|356.01|354.21|0
1645187770000|2022-02-18 12:36:10|356.25|354.45|356.25|354.45|356.25|354.45|356.25|354.45|0
1645187790000|2022-02-18 12:36:30|356.01|354.21|356.13|354.33|356.13|354.33|356.01|354.21|0
1645187800000|2022-02-18 12:36:40|356.25|354.45|355.89|354.09|356.25|354.45|355.89|354.09|0
1645187810000|2022-02-18 12:36:50|355.76|353.96|356.25|354.45|356.25|354.45|355.76|353.96|0
1645187820000|2022-02-18 12:37:00|356.01|354.21|356.25|354.45|356.25|354.45|356.01|354.21|0
1645187840000|2022-02-18 12:37:20|356.01|354.21|356.25|354.45|356.25|354.45|356.01|354.21|0
1645187850000|2022-02-18 12:37:30|356.49|354.69|356.49|354.69|356.49|354.69|356.49|354.69|0
1645187870000|2022-02-18 12:37:50|356.25|354.45|356.25|354.45|356.25|354.45|356.25|354.45|0
1645187880000|2022-02-18 12:38:00|356.01|354.21|356.01|354.21|356.01|354.21|356.01|354.21|0
1645187890000|2022-02-18 12:38:10|356.25|354.45|356.25|354.45|356.25|354.45|356.25|354.45|0
1645187900000|2022-02-18 12:38:20|356.49|354.69|356.49|354.69|356.49|354.69|356.25|354.45|0
1645187910000|2022-02-18 12:38:30|356.73|354.93|356.73|354.93|356.73|354.93|356.73|354.93|0
1645187920000|2022-02-18 12:38:40|356.97|355.17|356.97|355.17|356.97|355.17|356.97|355.17|0
1645187930000|2022-02-18 12:38:50|356.73|354.93|356.73|354.93|356.73|354.93|356.73|354.93|0
1645187940000|2022-02-18 12:39:00|356.97|355.17|356.73|354.93|356.97|355.17|356.49|354.69|0
1645187950000|2022-02-18 12:39:10|356.49|354.69|356.49|354.69|356.61|354.81|356.49|354.69|0
1645187960000|2022-02-18 12:39:20|356.25|354.45|356.25|354.45|356.25|354.45|356.25|354.45|0
1645187980000|2022-02-18 12:39:40|356.37|354.57|356.61|354.81|356.73|354.93|356.37|354.57|0
1645187990000|2022-02-18 12:39:50|356.73|354.93|356.97|355.17|356.97|355.17|356.73|354.93|0
1645188000000|2022-02-18 12:40:00|357.21|355.41|356.73|354.93|357.21|355.41|356.73|354.93|0
1645188010000|2022-02-18 12:40:10|356.61|354.81|356.73|354.93|356.73|354.93|356.61|354.81|0
1645188020000|2022-02-18 12:40:20|356.49|354.69|356.49|354.69|356.49|354.69|356.49|354.69|0
1645188030000|2022-02-18 12:40:30|356.25|354.45|356.25|354.45|356.25|354.45|356.25|354.45|0
1645188040000|2022-02-18 12:40:40|356|354.2|356|354.2|356.25|354.45|356|354.2|0
1645188050000|2022-02-18 12:40:50|356.25|354.45|356.25|354.45|356.25|354.45|356.25|354.45|0
1645188060000|2022-02-18 12:41:00|356|354.2|356.13|354.33|356.25|354.45|356|354.2|0
1645188070000|2022-02-18 12:41:10|356|354.2|356.25|354.45|356.25|354.45|356|354.2|0
1645188100000|2022-02-18 12:41:40|356|354.2|356|354.2|356|354.2|356|354.2|0
1645188110000|2022-02-18 12:41:50|356.25|354.45|356|354.2|356.25|354.45|356|354.2|0
1645188150000|2022-02-18 12:42:30|356.25|354.45|356.25|354.45|356.25|354.45|356.25|354.45|0
1645188160000|2022-02-18 12:42:40|356.49|354.69|356.49|354.69|356.49|354.69|356.49|354.69|0
1645188180000|2022-02-18 12:43:00|356.73|354.93|356.49|354.69|356.73|354.93|356.49|354.69|0
1645188190000|2022-02-18 12:43:10|356.37|354.57|356.25|354.45|356.49|354.69|356.25|354.45|0
1645188200000|2022-02-18 12:43:20|356.49|354.69|356.49|354.69|356.49|354.69|356.49|354.69|0
1645188220000|2022-02-18 12:43:40|356.25|354.45|356.25|354.45|356.49|354.69|356.25|354.45|0
1645188230000|2022-02-18 12:43:50|356.13|354.33|356.25|354.45|356.25|354.45|356.13|354.33|0
1645188240000|2022-02-18 12:44:00|356|354.2|356|354.2|356|354.2|356|354.2|0
1645188260000|2022-02-18 12:44:20|355.76|353.96|355.76|353.96|355.76|353.96|355.76|353.96|0
1645188270000|2022-02-18 12:44:30|356|354.2|355.76|353.96|356|354.2|355.76|353.96|0
1645188280000|2022-02-18 12:44:40|356|354.2|355.89|354.09|356|354.2|355.89|354.09|0
1645188290000|2022-02-18 12:44:50|356|354.2|356|354.2|356|354.2|356|354.2|0
1645188300000|2022-02-18 12:45:00|355.76|353.96|355.52|353.72|355.76|353.96|355.52|353.72|0
1645188310000|2022-02-18 12:45:10|355.28|353.48|355.65|353.85|355.65|353.85|355.28|353.48|0
1645188320000|2022-02-18 12:45:20|355.52|353.72|355.52|353.72|355.52|353.72|355.52|353.72|0
1645188330000|2022-02-18 12:45:30|355.76|353.96|356|354.2|356|354.2|355.76|353.96|0
1645188340000|2022-02-18 12:45:40|355.76|353.96|355.76|353.96|355.76|353.96|355.76|353.96|0
1645188350000|2022-02-18 12:45:50|355.89|354.09|355.76|353.96|355.89|354.09|355.76|353.96|0
1645188360000|2022-02-18 12:46:00|356|354.2|356.25|354.45|356.25|354.45|356|354.2|0
1645188370000|2022-02-18 12:46:10|356.49|354.69|356.49|354.69|356.61|354.81|356.49|354.69|0
1645188380000|2022-02-18 12:46:20|356.73|354.93|356.97|355.17|356.97|355.17|356.73|354.93|0
1645188390000|2022-02-18 12:46:30|356.85|355.05|356.73|354.93|356.85|355.05|356.73|354.93|0
1645188400000|2022-02-18 12:46:40|356.97|355.17|356.49|354.69|356.97|355.17|356.49|354.69|0
1645188410000|2022-02-18 12:46:50|356.25|354.45|356.25|354.45|356.25|354.45|356.25|354.45|0
1645188420000|2022-02-18 12:47:00|356.49|354.69|356.73|354.93|356.73|354.93|356.49|354.69|0
1645188430000|2022-02-18 12:47:10|356.49|354.69|356.49|354.69|356.61|354.81|356.49|354.69|0
1645188440000|2022-02-18 12:47:20|356.73|354.93|356.73|354.93|356.73|354.93|356.49|354.69|0
1645188450000|2022-02-18 12:47:30|356.97|355.17|356.97|355.17|356.97|355.17|356.97|355.17|0
1645188460000|2022-02-18 12:47:40|357.09|355.29|357.21|355.41|357.21|355.41|357.09|355.29|0
1645188480000|2022-02-18 12:48:00|357.45|355.65|356.49|354.69|357.45|355.65|356.49|354.69|0
1645188490000|2022-02-18 12:48:10|356.24|354.44|356.24|354.44|356.24|354.44|356|354.2|0
1645188500000|2022-02-18 12:48:20|356|354.2|356|354.2|356|354.2|356|354.2|0
1645188510000|2022-02-18 12:48:30|356.24|354.44|356|354.2|356.24|354.44|356|354.2|0
1645188520000|2022-02-18 12:48:40|355.65|353.85|355.52|353.72|355.65|353.85|355.52|353.72|0
1645188530000|2022-02-18 12:48:50|355.4|353.6|355.28|353.48|355.4|353.6|355.28|353.48|0
1645188540000|2022-02-18 12:49:00|355.52|353.72|356|354.2|356|354.2|355.52|353.72|0
1645188550000|2022-02-18 12:49:10|355.76|353.96|355.76|353.96|356|354.2|355.76|353.96|0
1645188560000|2022-02-18 12:49:20|355.65|353.85|355.65|353.85|355.65|353.85|355.65|353.85|0
1645188570000|2022-02-18 12:49:30|355.52|353.72|355.52|353.72|355.52|353.72|355.4|353.6|0
1645188580000|2022-02-18 12:49:40|355.76|353.96|356|354.2|356|354.2|355.76|353.96|0
1645188600000|2022-02-18 12:50:00|356.24|354.44|356.24|354.44|356.24|354.44|356.24|354.44|0
1645188610000|2022-02-18 12:50:10|356.73|354.93|356.24|354.44|356.73|354.93|356.24|354.44|0
1645188620000|2022-02-18 12:50:20|356|354.2|356|354.2|356.13|354.33|356|354.2|0
1645188630000|2022-02-18 12:50:30|356.24|354.44|356.49|354.69|356.49|354.69|356.24|354.44|0
1645188660000|2022-02-18 12:51:00|356.24|354.44|356|354.2|356.24|354.44|356|354.2|0
1645188680000|2022-02-18 12:51:20|355.76|353.96|355.76|353.96|355.76|353.96|355.76|353.96|0
1645188710000|2022-02-18 12:51:50|355.52|353.72|355.52|353.72|355.52|353.72|355.52|353.72|0
1645188720000|2022-02-18 12:52:00|355.76|353.96|355.76|353.96|356|354.2|355.76|353.96|0
1645188730000|2022-02-18 12:52:10|356|354.2|356|354.2|356|354.2|356|354.2|0
1645188740000|2022-02-18 12:52:20|355.76|353.96|355.76|353.96|356|354.2|355.76|353.96|0
1645188750000|2022-02-18 12:52:30|356|354.2|356|354.2|356|354.2|355.76|353.96|0
1645188760000|2022-02-18 12:52:40|356.24|354.44|356.49|354.69|356.49|354.69|356.24|354.44|0
1645188770000|2022-02-18 12:52:50|356.73|354.93|356.73|354.93|356.73|354.93|356.49|354.69|0
1645188790000|2022-02-18 12:53:10|357.21|355.41|357.34|355.54|357.34|355.54|357.21|355.41|0
1645188800000|2022-02-18 12:53:20|357.21|355.41|357.21|355.41|357.21|355.41|357.21|355.41|0
1645188810000|2022-02-18 12:53:30|357.09|355.29|357.09|355.29|357.09|355.29|357.09|355.29|0
1645188820000|2022-02-18 12:53:40|357.21|355.41|357.21|355.41|357.21|355.41|357.21|355.41|0
1645188830000|2022-02-18 12:53:50|356.97|355.17|356.97|355.17|356.97|355.17|356.73|354.93|0
1645188840000|2022-02-18 12:54:00|356.85|355.05|356.73|354.93|356.85|355.05|356.73|354.93|0
1645188850000|2022-02-18 12:54:10|356.97|355.17|356.85|355.05|356.97|355.17|356.85|355.05|0
1645188860000|2022-02-18 12:54:20|356.73|354.93|357.21|355.41|357.21|355.41|356.73|354.93|0
1645188870000|2022-02-18 12:54:30|357.09|355.29|358.18|356.38|358.18|356.38|357.09|355.29|0
1645188880000|2022-02-18 12:54:40|357.93|356.13|358.42|356.62|358.42|356.62|357.93|356.13|0
1645188900000|2022-02-18 12:55:00|358.66|356.86|358.42|356.62|358.66|356.86|358.42|356.62|0
1645188910000|2022-02-18 12:55:10|358.18|356.38|357.93|356.13|358.18|356.38|357.93|356.13|0
1645188920000|2022-02-18 12:55:20|357.21|355.41|357.21|355.41|357.45|355.65|357.21|355.41|0
1645188930000|2022-02-18 12:55:30|357.09|355.29|357.21|355.41|357.21|355.41|356.97|355.17|0
1645188940000|2022-02-18 12:55:40|356.97|355.17|356.97|355.17|357.21|355.41|356.97|355.17|0
1645188950000|2022-02-18 12:55:50|357.09|355.29|356.73|354.93|357.09|355.29|356.73|354.93|0
1645188960000|2022-02-18 12:56:00|356.97|355.17|356.97|355.17|357.21|355.41|356.97|355.17|0
1645188970000|2022-02-18 12:56:10|356.73|354.93|356.48|354.68|356.85|355.05|356.48|354.68|0
1645188990000|2022-02-18 12:56:30|356.61|354.81|356.48|354.68|356.61|354.81|356.48|354.68|0
1645189000000|2022-02-18 12:56:40|356.61|354.81|356.73|354.93|356.73|354.93|356.61|354.81|0
1645189010000|2022-02-18 12:56:50|356.97|355.17|357.09|355.29|357.09|355.29|356.73|354.93|0
1645189020000|2022-02-18 12:57:00|356.97|355.17|356.85|355.05|356.97|355.17|356.73|354.93|0
1645189030000|2022-02-18 12:57:10|356.73|354.93|356.97|355.17|356.97|355.17|356.48|354.68|0
1645189040000|2022-02-18 12:57:20|357.21|355.41|357.21|355.41|357.21|355.41|357.21|355.41|0
1645189050000|2022-02-18 12:57:30|356.97|355.17|357.21|355.41|357.21|355.41|356.97|355.17|0
1645189080000|2022-02-18 12:58:00|357.69|355.89|357.45|355.65|357.69|355.89|357.45|355.65|0
1645189090000|2022-02-18 12:58:10|357.21|355.41|356.97|355.17|357.21|355.41|356.97|355.17|0
1645189100000|2022-02-18 12:58:20|357.21|355.41|357.45|355.65|357.45|355.65|357.21|355.41|0
1645189110000|2022-02-18 12:58:30|357.33|355.53|357.45|355.65|357.45|355.65|357.33|355.53|0
1645189120000|2022-02-18 12:58:40|357.33|355.53|357.45|355.65|357.45|355.65|357.33|355.53|0
1645189130000|2022-02-18 12:58:50|356.97|355.17|356.97|355.17|356.97|355.17|356.97|355.17|0
1645189140000|2022-02-18 12:59:00|356.73|354.93|357.09|355.29|357.09|355.29|356.73|354.93|0
1645189150000|2022-02-18 12:59:10|356.97|355.17|356.97|355.17|356.97|355.17|356.97|355.17|0
1645189160000|2022-02-18 12:59:20|356.73|354.93|356.48|354.68|356.73|354.93|356.48|354.68|0
1645189170000|2022-02-18 12:59:30|356.24|354.44|356.24|354.44|356.24|354.44|356.24|354.44|0
1645189180000|2022-02-18 12:59:40|356.37|354.57|356.48|354.68|356.48|354.68|356.37|354.57|0
1645189190000|2022-02-18 12:59:50|356.24|354.44|356.24|354.44|356.24|354.44|356.24|354.44|0
1645189200000|2022-02-18 13:00:00|356.48|354.68|355.28|353.48|356.48|354.68|355.28|353.48|0
1645189210000|2022-02-18 13:00:10|355.76|353.96|356.24|354.44|356.24|354.44|355.76|353.96|0
1645189220000|2022-02-18 13:00:20|356.73|354.93|356.73|354.93|356.73|354.93|356.48|354.68|0
1645189230000|2022-02-18 13:00:30|356.48|354.68|356.73|354.93|356.73|354.93|356.48|354.68|0
1645189240000|2022-02-18 13:00:40|356.48|354.68|356.48|354.68|356.48|354.68|356.48|354.68|0
1645189250000|2022-02-18 13:00:50|356.24|354.44|356.24|354.44|356.24|354.44|356.24|354.44|0
1645189260000|2022-02-18 13:01:00|356.48|354.68|356.97|355.17|356.97|355.17|356.48|354.68|0
1645189270000|2022-02-18 13:01:10|356.85|355.05|357.45|355.65|357.45|355.65|356.73|354.93|0
1645189280000|2022-02-18 13:01:20|357.69|355.89|357.69|355.89|357.93|356.13|357.69|355.89|0
1645189300000|2022-02-18 13:01:40|357.45|355.65|357.45|355.65|357.45|355.65|356.97|355.17|0
1645189310000|2022-02-18 13:01:50|357.21|355.41|357.45|355.65|357.45|355.65|357.21|355.41|0
1645189320000|2022-02-18 13:02:00|357.21|355.41|357.58|355.78|357.58|355.78|357.21|355.41|0
1645189330000|2022-02-18 13:02:10|357.69|355.89|357.45|355.65|357.69|355.89|357.45|355.65|0
1645189340000|2022-02-18 13:02:20|357.21|355.41|357.21|355.41|357.21|355.41|357.21|355.41|0
1645189350000|2022-02-18 13:02:30|357.45|355.65|357.21|355.41|357.45|355.65|357.21|355.41|0
1645189360000|2022-02-18 13:02:40|356.97|355.17|356.73|354.93|356.97|355.17|356.73|354.93|0
1645189370000|2022-02-18 13:02:50|356.48|354.68|356.73|354.93|356.73|354.93|356.48|354.68|0
1645189380000|2022-02-18 13:03:00|356.97|355.17|357.09|355.29|357.21|355.41|356.97|355.17|0
1645189390000|2022-02-18 13:03:10|356.97|355.17|357.21|355.41|357.21|355.41|356.97|355.17|0
1645189400000|2022-02-18 13:03:20|357.45|355.65|357.45|355.65|357.45|355.65|357.45|355.65|0
1645189410000|2022-02-18 13:03:30|357.69|355.89|357.45|355.65|357.69|355.89|357.45|355.65|0
1645189420000|2022-02-18 13:03:40|357.69|355.89|357.45|355.65|357.69|355.89|357.45|355.65|0
1645189440000|2022-02-18 13:04:00|357.93|356.13|357.93|356.13|357.93|356.13|357.93|356.13|0
1645189450000|2022-02-18 13:04:10|357.69|355.89|357.69|355.89|357.69|355.89|357.69|355.89|0
1645189460000|2022-02-18 13:04:20|357.45|355.65|357.45|355.65|357.45|355.65|357.45|355.65|0
1645189470000|2022-02-18 13:04:30|357.21|355.41|356.97|355.17|357.45|355.65|356.85|355.05|0
1645189480000|2022-02-18 13:04:40|356.72|354.92|356.48|354.68|356.72|354.92|356.48|354.68|0
1645189490000|2022-02-18 13:04:50|356|354.2|356|354.2|356|354.2|356|354.2|0
1645189510000|2022-02-18 13:05:10|355.52|353.72|355.52|353.72|355.52|353.72|355.52|353.72|0
1645189520000|2022-02-18 13:05:20|355.04|353.24|355.04|353.24|355.04|353.24|355.04|353.24|0
1645189530000|2022-02-18 13:05:30|354.55|352.75|354.55|352.75|354.55|352.75|354.55|352.75|0
1645189540000|2022-02-18 13:05:40|354.31|352.51|354.31|352.51|354.31|352.51|354.31|352.51|0
1645189550000|2022-02-18 13:05:50|354.55|352.75|354.31|352.51|354.55|352.75|354.31|352.51|0
1645189570000|2022-02-18 13:06:10|354.07|352.27|354.79|352.99|354.79|352.99|354.07|352.27|0
1645189580000|2022-02-18 13:06:20|355.04|353.24|355.28|353.48|355.28|353.48|355.04|353.24|0
1645189590000|2022-02-18 13:06:30|355.04|353.24|354.79|352.99|355.04|353.24|354.79|352.99|0
1645189600000|2022-02-18 13:06:40|355.04|353.24|355.28|353.48|355.28|353.48|355.04|353.24|0
1645189610000|2022-02-18 13:06:50|355.76|353.96|355.76|353.96|355.76|353.96|355.76|353.96|0
1645189620000|2022-02-18 13:07:00|355.28|353.48|355.52|353.72|355.52|353.72|355.28|353.48|0
1645189630000|2022-02-18 13:07:10|355.28|353.48|355.28|353.48|355.28|353.48|355.28|353.48|0
1645189640000|2022-02-18 13:07:20|355.52|353.72|355.52|353.72|355.52|353.72|355.28|353.48|0
1645189650000|2022-02-18 13:07:30|355.4|353.6|355.28|353.48|355.4|353.6|355.28|353.48|0
1645189670000|2022-02-18 13:07:50|355.03|353.23|355.28|353.48|355.28|353.48|355.03|353.23|0
1645189680000|2022-02-18 13:08:00|355.03|353.23|354.79|352.99|355.03|353.23|354.31|352.51|0
1645189690000|2022-02-18 13:08:10|355.03|353.23|355.03|353.23|355.03|353.23|354.92|353.12|0
1645189720000|2022-02-18 13:08:40|355.28|353.48|354.79|352.99|355.28|353.48|354.79|352.99|0
1645189740000|2022-02-18 13:09:00|355.76|353.96|357.69|355.89|357.69|355.89|355.76|353.96|0
1645189750000|2022-02-18 13:09:10|358.66|356.86|360.11|358.31|360.11|358.31|358.66|356.86|0
1645189760000|2022-02-18 13:09:20|361.07|359.27|361.8|360|361.8|360|360.59|358.79|0
1645189770000|2022-02-18 13:09:30|360.59|358.79|361.56|359.76|361.8|360|360.59|358.79|0
1645189780000|2022-02-18 13:09:40|360.83|359.03|360.59|358.79|360.83|359.03|360.59|358.79|0
1645189790000|2022-02-18 13:09:50|361.8|360|362.53|360.73|363.01|361.21|361.8|360|0
1645189800000|2022-02-18 13:10:00|363.38|361.58|364.1|362.3|364.46|362.66|363.38|361.58|0
1645189810000|2022-02-18 13:10:10|363.74|361.94|367.01|365.21|367.01|365.21|363.74|361.94|0
1645189820000|2022-02-18 13:10:20|368.47|366.67|370.04|368.24|370.04|368.24|367.01|365.21|0
1645189830000|2022-02-18 13:10:30|369.8|368|368.1|366.3|369.8|368|368.1|366.3|0
1645189840000|2022-02-18 13:10:40|367.86|366.06|368.34|366.54|368.34|366.54|367.74|365.94|0
1645189850000|2022-02-18 13:10:50|369.07|367.27|367.13|365.33|369.07|367.27|367.13|365.33|0
1645189860000|2022-02-18 13:11:00|367.37|365.57|367.13|365.33|368.58|366.78|367.13|365.33|0
1645189870000|2022-02-18 13:11:10|367.61|365.81|369.07|367.27|369.07|367.27|367.61|365.81|0
1645189880000|2022-02-18 13:11:20|368.34|366.54|368.58|366.78|368.58|366.78|368.34|366.54|0
1645189890000|2022-02-18 13:11:30|369.07|367.27|368.83|367.03|369.55|367.75|368.83|367.03|0
1645189900000|2022-02-18 13:11:40|368.58|366.78|370.17|368.37|370.17|368.37|368.58|366.78|0
1645189910000|2022-02-18 13:11:50|369.31|367.51|370.28|368.48|370.28|368.48|369.31|367.51|0
1645189920000|2022-02-18 13:12:00|369.8|368|368.1|366.3|369.8|368|368.1|366.3|0
1645189930000|2022-02-18 13:12:10|368.83|367.03|367.61|365.81|369.07|367.27|367.61|365.81|0
1645189940000|2022-02-18 13:12:20|367.86|366.06|366.4|364.6|367.86|366.06|366.4|364.6|0
1645189950000|2022-02-18 13:12:30|366.64|364.84|366.4|364.6|367.74|365.94|366.4|364.6|0
1645189960000|2022-02-18 13:12:40|365.67|363.87|366.16|364.36|366.16|364.36|365.67|363.87|0
1645189970000|2022-02-18 13:12:50|366.4|364.6|367.01|365.21|367.01|365.21|366.4|364.6|0
1645189980000|2022-02-18 13:13:00|366.89|365.09|365.67|363.87|366.89|365.09|365.43|363.63|0
1645189990000|2022-02-18 13:13:10|365.43|363.63|364.7|362.9|365.43|363.63|364.46|362.66|0
1645190000000|2022-02-18 13:13:20|364.83|363.03|364.22|362.42|365.19|363.39|364.22|362.42|0
1645190010000|2022-02-18 13:13:30|364.7|362.9|365.19|363.39|365.19|363.39|364.7|362.9|0
1645190020000|2022-02-18 13:13:40|365.43|363.63|364.7|362.9|365.43|363.63|364.7|362.9|0
1645190030000|2022-02-18 13:13:50|364.95|363.15|365.43|363.63|365.43|363.63|364.95|363.15|0
1645190040000|2022-02-18 13:14:00|365.67|363.87|367.13|365.33|367.13|365.33|365.67|363.87|0
1645190050000|2022-02-18 13:14:10|367.37|365.57|366.64|364.84|367.37|365.57|366.64|364.84|0
1645190060000|2022-02-18 13:14:20|366.4|364.6|366.89|365.09|366.89|365.09|366.16|364.36|0
1645190070000|2022-02-18 13:14:30|367.37|365.57|367.37|365.57|367.61|365.81|367.37|365.57|0
1645190080000|2022-02-18 13:14:40|367.13|365.33|367.61|365.81|367.61|365.81|366.89|365.09|0
1645190090000|2022-02-18 13:14:50|367.86|366.06|368.34|366.54|368.58|366.78|367.86|366.06|0
1645190100000|2022-02-18 13:15:00|369.07|367.27|370.04|368.24|370.04|368.24|369.07|367.27|0
1645190110000|2022-02-18 13:15:10|370.28|368.48|369.07|367.27|370.28|368.48|369.07|367.27|0
1645190120000|2022-02-18 13:15:20|368.58|366.78|367.86|366.06|368.58|366.78|367.86|366.06|0
1645190130000|2022-02-18 13:15:30|367.61|365.81|367.13|365.33|367.61|365.81|366.89|365.09|0
1645190140000|2022-02-18 13:15:40|367.74|365.94|366.89|365.09|367.74|365.94|366.89|365.09|0
1645190150000|2022-02-18 13:15:50|366.64|364.84|367.37|365.57|367.37|365.57|366.64|364.84|0
1645190160000|2022-02-18 13:16:00|367.13|365.33|366.53|364.73|367.13|365.33|366.4|364.6|0
1645190170000|2022-02-18 13:16:10|366.4|364.6|366.4|364.6|366.64|364.84|366.4|364.6|0
1645190180000|2022-02-18 13:16:20|366.64|364.84|366.89|365.09|366.89|365.09|366.53|364.73|0
1645190190000|2022-02-18 13:16:30|367.13|365.33|366.89|365.09|367.37|365.57|366.89|365.09|0
1645190200000|2022-02-18 13:16:40|367.25|365.45|366.64|364.84|367.25|365.45|366.64|364.84|0
1645190210000|2022-02-18 13:16:50|366.89|365.09|367.13|365.33|367.13|365.33|366.89|365.09|0
1645190220000|2022-02-18 13:17:00|367.01|365.21|367.01|365.21|367.13|365.33|366.89|365.09|0
1645190230000|2022-02-18 13:17:10|367.61|365.81|368.58|366.78|368.58|366.78|367.61|365.81|0
1645190240000|2022-02-18 13:17:20|368.1|366.3|368.1|366.3|368.1|366.3|367.86|366.06|0
1645190250000|2022-02-18 13:17:30|368.58|366.78|367.86|366.06|368.58|366.78|367.86|366.06|0
1645190260000|2022-02-18 13:17:40|368.1|366.3|368.34|366.54|368.34|366.54|368.1|366.3|0
1645190270000|2022-02-18 13:17:50|368.83|367.03|368.1|366.3|368.83|367.03|368.1|366.3|0
1645190280000|2022-02-18 13:18:00|367.86|366.06|368.83|367.03|368.83|367.03|367.86|366.06|0
1645190290000|2022-02-18 13:18:10|367.37|365.57|368.1|366.3|368.34|366.54|367.37|365.57|0
1645190300000|2022-02-18 13:18:20|369.07|367.27|368.34|366.54|369.07|367.27|368.34|366.54|0
1645190310000|2022-02-18 13:18:30|368.47|366.67|367.86|366.06|368.58|366.78|367.86|366.06|0
1645190320000|2022-02-18 13:18:40|368.1|366.3|368.1|366.3|368.58|366.78|368.1|366.3|0
1645190330000|2022-02-18 13:18:50|367.86|366.06|368.34|366.54|368.34|366.54|367.86|366.06|0
1645190340000|2022-02-18 13:19:00|367.86|366.06|368.58|366.78|368.58|366.78|367.86|366.06|0
1645190350000|2022-02-18 13:19:10|368.34|366.54|367.98|366.18|368.34|366.54|367.86|366.06|0
1645190360000|2022-02-18 13:19:20|368.47|366.67|367.59|365.79|368.47|366.67|367.59|365.79|0
1645190370000|2022-02-18 13:19:30|367.83|366.03|367.83|366.03|367.83|366.03|367.59|365.79|0
1645190380000|2022-02-18 13:19:40|367.96|366.16|367.83|366.03|368.32|366.52|367.83|366.03|0
1645190390000|2022-02-18 13:19:50|367.59|365.79|367.35|365.55|367.83|366.03|367.35|365.55|0
1645190400000|2022-02-18 13:20:00|367.11|365.31|369.04|367.24|369.04|367.24|367.11|365.31|0
1645190410000|2022-02-18 13:20:10|368.56|366.76|369.29|367.49|369.29|367.49|368.56|366.76|0
1645190420000|2022-02-18 13:20:20|368.8|367|368.32|366.52|368.8|367|368.32|366.52|0
1645190430000|2022-02-18 13:20:30|368.8|367|369.53|367.73|369.53|367.73|368.8|367|0
1645190440000|2022-02-18 13:20:40|370.01|368.21|370.01|368.21|370.01|368.21|369.53|367.73|0
1645190450000|2022-02-18 13:20:50|369.9|368.1|370.01|368.21|370.01|368.21|369.65|367.85|0
1645190460000|2022-02-18 13:21:00|370.25|368.45|371.22|369.42|371.22|369.42|370.25|368.45|0
1645190470000|2022-02-18 13:21:10|371.47|369.67|372.92|371.12|372.92|371.12|371.47|369.67|0
1645190480000|2022-02-18 13:21:20|373.05|371.25|372.92|371.12|373.16|371.36|372.92|371.12|0
1645190490000|2022-02-18 13:21:30|372.68|370.88|370.98|369.18|373.16|371.36|370.98|369.18|0
1645190500000|2022-02-18 13:21:40|371.47|369.67|371.95|370.15|371.95|370.15|371.47|369.67|0
1645190510000|2022-02-18 13:21:50|372.19|370.39|371.95|370.15|372.19|370.39|371.71|369.91|0
1645190520000|2022-02-18 13:22:00|372.19|370.39|373.16|371.36|373.16|371.36|372.19|370.39|0
1645190530000|2022-02-18 13:22:10|372.92|371.12|373.16|371.36|373.16|371.36|372.92|371.12|0
1645190540000|2022-02-18 13:22:20|373.4|371.6|373.16|371.36|373.89|372.09|373.16|371.36|0
1645190550000|2022-02-18 13:22:30|373.4|371.6|373.65|371.85|373.65|371.85|373.16|371.36|0
1645190560000|2022-02-18 13:22:40|373.16|371.36|373.65|371.85|373.65|371.85|373.16|371.36|0
1645190570000|2022-02-18 13:22:50|373.4|371.6|373.77|371.97|373.77|371.97|373.4|371.6|0
1645190580000|2022-02-18 13:23:00|373.4|371.6|373.65|371.85|373.65|371.85|373.4|371.6|0
1645190590000|2022-02-18 13:23:10|373.53|371.73|374.37|372.57|374.37|372.57|373.53|371.73|0
1645190600000|2022-02-18 13:23:20|374.13|372.33|374.37|372.57|374.62|372.82|374.13|372.33|0
1645190610000|2022-02-18 13:23:30|374.86|373.06|374.86|373.06|375.1|373.3|374.86|373.06|0
1645190620000|2022-02-18 13:23:40|375.27|373.47|375.51|373.71|375.51|373.71|375.27|373.47|0
1645190630000|2022-02-18 13:23:50|375.03|373.23|375.03|373.23|375.03|373.23|374.54|372.74|0
1645190640000|2022-02-18 13:24:00|374.54|372.74|374.54|372.74|374.79|372.99|374.54|372.74|0
1645190650000|2022-02-18 13:24:10|374.79|372.99|374.3|372.5|374.79|372.99|374.3|372.5|0
1645190660000|2022-02-18 13:24:20|374.06|372.26|374.06|372.26|374.06|372.26|373.7|371.9|0
1645190670000|2022-02-18 13:24:30|373.33|371.53|373.33|371.53|373.57|371.77|373.33|371.53|0
1645190680000|2022-02-18 13:24:40|373.82|372.02|375.03|373.23|375.03|373.23|373.82|372.02|0
1645190690000|2022-02-18 13:24:50|375.51|373.71|375.27|373.47|375.75|373.95|375.27|373.47|0
1645190700000|2022-02-18 13:25:00|375.03|373.23|374.54|372.74|375.03|373.23|374.54|372.74|0
1645190710000|2022-02-18 13:25:10|375.03|373.23|374.3|372.5|375.03|373.23|374.3|372.5|0
1645190720000|2022-02-18 13:25:20|374.67|372.87|375.03|373.23|375.03|373.23|374.3|372.5|0
1645190730000|2022-02-18 13:25:30|375.27|373.47|375.88|374.08|375.88|374.08|375.27|373.47|0
1645190740000|2022-02-18 13:25:40|376|374.2|376.72|374.92|376.72|374.92|376|374.2|0
1645190750000|2022-02-18 13:25:50|376.97|375.17|377.94|376.14|377.94|376.14|376.72|374.92|0
1645190760000|2022-02-18 13:26:00|378.18|376.38|380.36|378.56|380.36|378.56|378.18|376.38|0
1645190770000|2022-02-18 13:26:10|381.09|379.29|382.79|380.99|382.79|380.99|381.09|379.29|0
1645190780000|2022-02-18 13:26:20|383.03|381.23|382.55|380.75|384|382.2|382.55|380.75|0
1645190790000|2022-02-18 13:26:30|382.3|380.5|382.3|380.5|382.3|380.5|382.06|380.26|0
1645190800000|2022-02-18 13:26:40|382.06|380.26|383.03|381.23|383.03|381.23|381.82|380.02|0
1645190810000|2022-02-18 13:26:50|381.82|380.02|382.06|380.26|382.06|380.26|381.33|379.53|0
1645190820000|2022-02-18 13:27:00|382.55|380.75|381.58|379.78|382.55|380.75|381.58|379.78|0
1645190830000|2022-02-18 13:27:10|382.06|380.26|382.3|380.5|382.3|380.5|381.82|380.02|0
1645190840000|2022-02-18 13:27:20|382.06|380.26|382.3|380.5|382.3|380.5|382.06|380.26|0
1645190850000|2022-02-18 13:27:30|382.06|380.26|381.7|379.9|382.3|380.5|381.7|379.9|0
1645190860000|2022-02-18 13:27:40|381.58|379.78|380.85|379.05|381.58|379.78|380.85|379.05|0
1645190870000|2022-02-18 13:27:50|381.09|379.29|381.22|379.42|381.58|379.78|380.85|379.05|0
1645190880000|2022-02-18 13:28:00|381.58|379.78|382.55|380.75|382.55|380.75|381.58|379.78|0
1645190890000|2022-02-18 13:28:10|382.3|380.5|381.82|380.02|382.3|380.5|381.58|379.78|0
1645190900000|2022-02-18 13:28:20|381.58|379.78|380.73|378.93|381.58|379.78|380.73|378.93|0
1645190910000|2022-02-18 13:28:30|380.6|378.8|380.6|378.8|380.85|379.05|380.49|378.69|0
1645190920000|2022-02-18 13:28:40|380.36|378.56|380.36|378.56|380.6|378.8|380.36|378.56|0
1645190930000|2022-02-18 13:28:50|381.46|379.66|381.58|379.78|382.06|380.26|381.46|379.66|0
1645190940000|2022-02-18 13:29:00|381.33|379.53|382.06|380.26|382.06|380.26|381.33|379.53|0
1645190950000|2022-02-18 13:29:10|382.3|380.5|381.46|379.66|382.3|380.5|381.46|379.66|0
1645190960000|2022-02-18 13:29:20|381.82|380.02|382.79|380.99|382.79|380.99|381.82|380.02|0
1645190970000|2022-02-18 13:29:30|382.55|380.75|382.3|380.5|382.55|380.75|382.06|380.26|0
1645190980000|2022-02-18 13:29:40|382.19|380.39|381.82|380.02|382.55|380.75|381.82|380.02|0
1645190990000|2022-02-18 13:29:50|382.06|380.26|382.19|380.39|382.19|380.39|381.57|379.77|0
1645191000000|2022-02-18 13:30:00|381.82|380.02|382.79|380.99|382.79|380.99|381.82|380.02|0
1645191010000|2022-02-18 13:30:10|383.76|381.96|382.3|380.5|383.76|381.96|382.19|380.39|0
1645191020000|2022-02-18 13:30:20|382.19|380.39|382.3|380.5|382.79|380.99|382.19|380.39|0
1645191030000|2022-02-18 13:30:30|382.43|380.63|382.92|381.12|383.16|381.36|382.43|380.63|0
1645191040000|2022-02-18 13:30:40|383.28|381.48|382.79|380.99|383.28|381.48|382.79|380.99|0
1645191050000|2022-02-18 13:30:50|382.67|380.87|382.55|380.75|382.67|380.87|382.55|380.75|0
1645191060000|2022-02-18 13:31:00|383.28|381.48|383.76|381.96|383.76|381.96|382.79|380.99|0
1645191070000|2022-02-18 13:31:10|385.59|383.79|385.22|383.42|385.95|384.15|385.22|383.42|0
1645191080000|2022-02-18 13:31:20|385.46|383.66|386.44|384.64|386.44|384.64|385.22|383.42|0
1645191090000|2022-02-18 13:31:30|385.46|383.66|384.62|382.82|385.46|383.66|384.62|382.82|0
1645191100000|2022-02-18 13:31:40|384.25|382.45|385.22|383.42|385.22|383.42|384.25|382.45|0
1645191110000|2022-02-18 13:31:50|385.71|383.91|386.37|384.21|386.37|384.21|385.71|383.73|0
1645191120000|2022-02-18 13:32:00|386.62|384.46|387.5|385.34|387.5|385.34|386.62|384.46|0
1645191130000|2022-02-18 13:32:10|387.26|385.1|387.5|385.34|387.74|385.58|387.26|385.1|0
1645191140000|2022-02-18 13:32:20|386.77|384.61|386.04|383.88|386.77|384.61|386.04|383.88|0
1645191150000|2022-02-18 13:32:30|385.56|383.4|386.77|384.61|386.77|384.61|385.56|383.4|0
1645191160000|2022-02-18 13:32:40|386.53|384.37|387.74|385.58|387.74|385.58|386.53|384.37|0
1645191170000|2022-02-18 13:32:50|388.23|386.07|390.17|388.01|390.17|388.01|387.98|385.82|0
1645191180000|2022-02-18 13:33:00|390.66|388.5|391.03|388.87|391.03|388.87|390.66|388.5|0
1645191190000|2022-02-18 13:33:10|391.63|389.47|392.6|390.44|392.6|390.44|391.63|389.47|0
1645191200000|2022-02-18 13:33:20|393.09|390.93|391.51|389.35|393.09|390.93|391.51|389.35|0
1645191210000|2022-02-18 13:33:30|391.39|389.23|390.9|388.74|391.39|389.23|390.9|388.74|0
1645191220000|2022-02-18 13:33:40|389.93|387.77|389.93|387.77|390.66|388.5|389.69|387.53|0
1645191230000|2022-02-18 13:33:50|389.69|387.53|388.84|386.68|389.69|387.53|388.84|386.68|0
1645191240000|2022-02-18 13:34:00|387.98|385.82|387.74|385.58|387.98|385.82|387.5|385.34|0
1645191250000|2022-02-18 13:34:10|387.5|385.34|387.87|385.71|387.87|385.71|387.5|385.34|0
1645191260000|2022-02-18 13:34:20|388.47|386.31|386.28|384.12|388.47|386.31|386.28|384.12|0
1645191270000|2022-02-18 13:34:30|386.04|383.88|386.28|384.12|386.28|384.12|386.04|383.88|0
1645191280000|2022-02-18 13:34:40|386.53|384.37|385.8|383.64|386.53|384.37|385.8|383.64|0
1645191290000|2022-02-18 13:34:50|386.04|383.88|385.56|383.4|386.04|383.88|385.56|383.4|0
1645191300000|2022-02-18 13:35:00|385.31|383.15|385.31|383.15|385.56|383.4|385.31|383.15|0
1645191310000|2022-02-18 13:35:10|385.56|383.4|385.56|383.4|385.8|383.64|385.56|383.4|0
1645191320000|2022-02-18 13:35:20|385.8|383.64|386.33|384.17|386.57|384.41|385.8|383.64|0
1645191330000|2022-02-18 13:35:30|386.31|384.15|385.35|383.19|386.79|384.63|385.35|383.19|0
1645191340000|2022-02-18 13:35:40|385.11|382.95|384.14|381.98|385.11|382.95|384.14|381.98|0
1645191350000|2022-02-18 13:35:50|383.65|381.49|383.3|381.14|383.9|381.74|383.3|381.14|0
1645191360000|2022-02-18 13:36:00|383|380.84|383.48|381.32|383.97|381.81|383|380.84|0
1645191370000|2022-02-18 13:36:10|383.72|381.56|384.45|382.29|384.94|382.78|383.72|381.56|0
1645191380000|2022-02-18 13:36:20|384.69|382.53|384.45|382.29|385.18|383.02|384.45|382.29|0
1645191390000|2022-02-18 13:36:30|384.21|382.05|383.61|381.45|384.21|382.05|383.61|381.45|0
1645191400000|2022-02-18 13:36:40|383.72|381.56|383.12|380.96|383.72|381.56|383|380.84|0
1645191410000|2022-02-18 13:36:50|383|380.84|383|380.84|383.24|381.08|383|380.84|0
1645191420000|2022-02-18 13:37:00|383.24|381.08|384.45|382.29|384.45|382.29|383.24|381.08|0
1645191430000|2022-02-18 13:37:10|384.21|382.05|383.72|381.56|384.21|382.05|383.72|381.56|0
1645191440000|2022-02-18 13:37:20|383.48|381.32|383.72|381.56|383.72|381.56|383.24|381.08|0
1645191450000|2022-02-18 13:37:30|384.21|382.05|384.33|382.17|384.45|382.29|384.21|382.05|0
1645191460000|2022-02-18 13:37:40|384.45|382.29|383.48|381.32|384.45|382.29|383.48|381.32|0
1645191470000|2022-02-18 13:37:50|383.3|381.5|383.3|381.5|383.3|381.5|383.06|381.26|0
1645191480000|2022-02-18 13:38:00|383.18|381.38|383.54|381.74|383.54|381.74|383.18|381.38|0
1645191490000|2022-02-18 13:38:10|383.43|381.63|383.91|382.11|384.27|382.47|383.43|381.63|0
1645191500000|2022-02-18 13:38:20|384.03|382.23|382.57|380.77|384.03|382.23|382.57|380.77|0
1645191510000|2022-02-18 13:38:30|382.33|380.53|383.67|381.87|383.79|381.99|382.33|380.53|0
1645191520000|2022-02-18 13:38:40|382.94|381.14|382.09|380.29|382.94|381.14|382.09|380.29|0
1645191530000|2022-02-18 13:38:50|382.82|381.02|382.09|380.29|382.82|381.02|382.09|380.29|0
1645191540000|2022-02-18 13:39:00|381.36|379.56|380.88|379.08|381.36|379.56|380.64|378.84|0
1645191550000|2022-02-18 13:39:10|380.15|378.35|380.15|378.35|380.88|379.08|380.15|378.35|0
1645191560000|2022-02-18 13:39:20|380.4|378.6|380.88|379.08|380.88|379.08|380.15|378.35|0
1645191570000|2022-02-18 13:39:30|379.91|378.11|379.07|377.27|379.91|378.11|379.07|377.27|0
1645191580000|2022-02-18 13:39:40|379.31|377.51|378.46|376.66|379.67|377.87|378.46|376.66|0
1645191590000|2022-02-18 13:39:50|378.22|376.42|378.46|376.66|378.7|376.9|378.22|376.42|0
1645191600000|2022-02-18 13:40:00|378.7|376.9|379.43|377.63|379.79|377.99|378.7|376.9|0
1645191610000|2022-02-18 13:40:10|379.91|378.11|379.55|377.75|379.91|378.11|379.55|377.75|0
1645191620000|2022-02-18 13:40:20|380.15|378.35|380.15|378.35|380.64|378.84|380.15|378.35|0
1645191630000|2022-02-18 13:40:30|379.91|378.11|380.64|378.84|380.64|378.84|379.91|378.11|0
1645191640000|2022-02-18 13:40:40|381.12|379.32|379.91|378.11|381.12|379.32|379.91|378.11|0
1645191650000|2022-02-18 13:40:50|380.64|378.84|380.04|378.24|380.64|378.84|380.04|378.24|0
1645191660000|2022-02-18 13:41:00|379.43|377.63|380.64|378.84|380.64|378.84|378.94|377.14|0
1645191670000|2022-02-18 13:41:10|380.88|379.08|380.88|379.08|380.88|379.08|380.64|378.84|0
1645191680000|2022-02-18 13:41:20|381.36|379.56|381.12|379.32|381.36|379.56|381.12|379.32|0
1645191690000|2022-02-18 13:41:30|381.36|379.56|380.88|379.08|381.36|379.56|380.88|379.08|0
1645191700000|2022-02-18 13:41:40|380.64|378.84|381|379.2|381.12|379.32|380.64|378.84|0
1645191710000|2022-02-18 13:41:50|380.64|378.84|379.43|377.63|380.64|378.84|379.43|377.63|0
1645191720000|2022-02-18 13:42:00|379.31|377.51|379.43|377.63|379.43|377.63|379.31|377.51|0
1645191730000|2022-02-18 13:42:10|379.67|377.87|380.64|378.84|380.64|378.84|379.67|377.87|0
1645191740000|2022-02-18 13:42:20|380.39|378.59|380.04|378.24|380.39|378.59|380.04|378.24|0
1645191750000|2022-02-18 13:42:30|380.39|378.59|380.04|378.24|380.39|378.59|379.91|378.11|0
1645191760000|2022-02-18 13:42:40|379.79|377.99|380.15|378.35|380.39|378.59|379.79|377.99|0
1645191770000|2022-02-18 13:42:50|379.18|377.38|379.43|377.63|379.43|377.63|378.94|377.14|0
1645191780000|2022-02-18 13:43:00|380.39|378.59|379.79|377.99|380.39|378.59|379.67|377.87|0
1645191790000|2022-02-18 13:43:10|379.31|377.51|379.55|377.75|379.55|377.75|379.18|377.38|0
1645191800000|2022-02-18 13:43:20|379.43|377.63|379.91|378.11|379.91|378.11|379.43|377.63|0
1645191810000|2022-02-18 13:43:30|379.18|377.38|378.83|377.03|379.18|377.38|378.7|376.9|0
1645191820000|2022-02-18 13:43:40|379.18|377.38|379.55|377.75|379.55|377.75|379.18|377.38|0
1645191830000|2022-02-18 13:43:50|380.04|378.24|380.39|378.59|380.39|378.59|379.91|378.11|0
1645191840000|2022-02-18 13:44:00|379.67|377.87|379.91|378.11|379.91|378.11|379.43|377.63|0
1645191850000|2022-02-18 13:44:10|380.15|378.35|380.39|378.59|380.39|378.59|380.15|378.35|0
1645191860000|2022-02-18 13:44:20|380.15|378.35|380.15|378.35|380.52|378.72|380.04|378.24|0
1645191870000|2022-02-18 13:44:30|380.28|378.48|380.15|378.35|380.28|378.48|380.04|378.24|0
1645191880000|2022-02-18 13:44:40|379.67|377.87|379.91|378.11|379.91|378.11|379.67|377.87|0
1645191890000|2022-02-18 13:44:50|380.15|378.35|380.15|378.35|380.28|378.48|380.15|378.35|0
1645191900000|2022-02-18 13:45:00|380.04|378.24|381.12|379.32|381.12|379.32|380.04|378.24|0
1645191910000|2022-02-18 13:45:10|381.6|379.8|381.12|379.32|381.6|379.8|381.12|379.32|0
1645191920000|2022-02-18 13:45:20|380.88|379.08|380.39|378.59|381.12|379.32|380.39|378.59|0
1645191930000|2022-02-18 13:45:30|380.64|378.84|380.52|378.72|380.64|378.84|380.52|378.72|0
1645191940000|2022-02-18 13:45:40|380.64|378.84|380.88|379.08|380.88|379.08|380.52|378.72|0
1645191950000|2022-02-18 13:45:50|381.12|379.32|381.85|380.05|381.85|380.05|381.12|379.32|0
1645191960000|2022-02-18 13:46:00|381.36|379.56|381.85|380.05|381.85|380.05|381.36|379.56|0
1645191970000|2022-02-18 13:46:10|382.33|380.53|381.6|379.8|382.33|380.53|381.6|379.8|0
1645191980000|2022-02-18 13:46:20|381.49|379.69|382.09|380.29|382.09|380.29|381.49|379.69|0
1645191990000|2022-02-18 13:46:30|382.57|380.77|382.57|380.77|382.57|380.77|382.33|380.53|0
1645192000000|2022-02-18 13:46:40|382.82|381.02|383.3|381.5|383.3|381.5|382.7|380.9|0
1645192010000|2022-02-18 13:46:50|383.54|381.74|383.54|381.74|383.78|381.98|383.54|381.74|0
1645192020000|2022-02-18 13:47:00|382.81|381.01|383.06|381.26|383.06|381.26|382.46|380.66|0
1645192030000|2022-02-18 13:47:10|383.3|381.5|382.57|380.77|383.3|381.5|382.57|380.77|0
1645192040000|2022-02-18 13:47:20|382.33|380.53|382.57|380.77|382.57|380.77|382.33|380.53|0
1645192050000|2022-02-18 13:47:30|382.81|381.01|382.7|380.9|382.81|381.01|382.57|380.77|0
1645192060000|2022-02-18 13:47:40|382.57|380.77|383.3|381.5|383.3|381.5|382.57|380.77|0
1645192070000|2022-02-18 13:47:50|383.06|381.26|383.54|381.74|383.54|381.74|383.06|381.26|0
1645192080000|2022-02-18 13:48:00|383.3|381.5|383.06|381.26|383.3|381.5|383.06|381.26|0
1645192090000|2022-02-18 13:48:10|382.81|381.01|382.81|381.01|382.81|381.01|382.81|381.01|0
1645192100000|2022-02-18 13:48:20|383.06|381.26|383.06|381.26|383.78|381.98|383.06|381.26|0
1645192110000|2022-02-18 13:48:30|382.81|381.01|382.57|380.77|382.81|381.01|382.09|380.29|0
1645192120000|2022-02-18 13:48:40|381.85|380.05|381.6|379.8|381.85|380.05|381.6|379.8|0
1645192130000|2022-02-18 13:48:50|381.36|379.56|382.57|380.77|382.81|381.01|381.36|379.56|0
1645192140000|2022-02-18 13:49:00|381.85|380.05|381.85|380.05|382.09|380.29|381.6|379.8|0
1645192150000|2022-02-18 13:49:10|382.09|380.29|381.85|380.05|382.33|380.53|381.85|380.05|0
1645192160000|2022-02-18 13:49:20|382.21|380.41|381.6|379.8|382.21|380.41|381.36|379.56|0
1645192170000|2022-02-18 13:49:30|381.36|379.56|381.36|379.56|381.6|379.8|381.36|379.56|0
1645192180000|2022-02-18 13:49:40|381.6|379.8|381.12|379.32|381.6|379.8|381.12|379.32|0
1645192190000|2022-02-18 13:49:50|380.88|379.08|381.12|379.32|381.25|379.45|380.88|379.08|0
1645192200000|2022-02-18 13:50:00|381.25|379.45|381.6|379.8|382.09|380.29|381.25|379.45|0
1645192210000|2022-02-18 13:50:10|382.09|380.29|382.33|380.53|382.33|380.53|381.85|380.05|0
1645192220000|2022-02-18 13:50:20|382.09|380.29|382.33|380.53|382.33|380.53|381.85|380.05|0
1645192230000|2022-02-18 13:50:30|382.09|380.29|381.85|380.05|382.33|380.53|381.85|380.05|0
1645192240000|2022-02-18 13:50:40|382.09|380.29|382.33|380.53|382.46|380.66|382.09|380.29|0
1645192260000|2022-02-18 13:51:00|381.97|380.17|381.6|379.8|382.21|380.41|381.6|379.8|0
1645192270000|2022-02-18 13:51:10|381.12|379.32|380.76|378.96|381.12|379.32|380.76|378.96|0
1645192280000|2022-02-18 13:51:20|380.88|379.08|381.12|379.32|381.12|379.32|380.88|379.08|0
1645192290000|2022-02-18 13:51:30|380.88|379.08|380.63|378.83|380.88|379.08|380.63|378.83|0
1645192300000|2022-02-18 13:51:40|380.39|378.59|380.15|378.35|380.39|378.59|379.91|378.11|0
1645192310000|2022-02-18 13:51:50|379.55|377.75|378.94|377.14|379.55|377.75|378.94|377.14|0
1645192320000|2022-02-18 13:52:00|378.7|376.9|379.18|377.38|379.18|377.38|378.7|376.9|0
1645192330000|2022-02-18 13:52:10|378.94|377.14|379.43|377.63|379.43|377.63|378.94|377.14|0
1645192340000|2022-02-18 13:52:20|379.18|377.38|378.7|376.9|379.18|377.38|378.7|376.9|0
1645192350000|2022-02-18 13:52:30|378.46|376.66|377.97|376.17|378.46|376.66|377.97|376.17|0
1645192360000|2022-02-18 13:52:40|377.73|375.93|377.13|375.33|377.73|375.93|377.01|375.21|0
1645192370000|2022-02-18 13:52:50|377.01|375.21|377.01|375.21|377.01|375.21|376.77|374.97|0
1645192380000|2022-02-18 13:53:00|376.77|374.97|376.28|374.48|376.77|374.97|376.28|374.48|0
1645192390000|2022-02-18 13:53:10|376.04|374.24|376.52|374.72|376.52|374.72|376.04|374.24|0
1645192400000|2022-02-18 13:53:20|376.77|374.97|377.13|375.33|377.13|375.33|376.65|374.85|0
1645192410000|2022-02-18 13:53:30|377.25|375.45|376.77|374.97|377.25|375.45|376.77|374.97|0
1645192420000|2022-02-18 13:53:40|377.01|375.21|377.01|375.21|377.25|375.45|377.01|375.21|0
1645192430000|2022-02-18 13:53:50|377.25|375.45|377.49|375.69|377.73|375.93|377.25|375.45|0
1645192440000|2022-02-18 13:54:00|377.73|375.93|377.97|376.17|377.97|376.17|377.73|375.93|0
1645192450000|2022-02-18 13:54:10|377.73|375.93|377.97|376.17|377.97|376.17|377.73|375.93|0
1645192460000|2022-02-18 13:54:20|378.22|376.42|378.7|376.9|378.7|376.9|378.22|376.42|0
1645192470000|2022-02-18 13:54:30|378.46|376.66|378.46|376.66|378.46|376.66|378.34|376.54|0
1645192480000|2022-02-18 13:54:40|378.22|376.42|378.46|376.66|378.46|376.66|378.22|376.42|0
1645192490000|2022-02-18 13:54:50|377.49|375.69|377.97|376.17|378.22|376.42|377.49|375.69|0
1645192500000|2022-02-18 13:55:00|378.22|376.42|377.49|375.69|378.46|376.66|377.49|375.69|0
1645192510000|2022-02-18 13:55:10|377.37|375.57|377.73|375.93|377.97|376.17|377.37|375.57|0
1645192520000|2022-02-18 13:55:20|377.49|375.69|377.01|375.21|377.49|375.69|377.01|375.21|0
1645192530000|2022-02-18 13:55:30|377.49|375.69|377.49|375.69|377.49|375.69|377.49|375.69|0
1645192540000|2022-02-18 13:55:40|377.73|375.93|377.73|375.93|377.73|375.93|377.25|375.45|0
1645192550000|2022-02-18 13:55:50|377.86|376.06|378.22|376.42|378.46|376.66|377.86|376.06|0
1645192560000|2022-02-18 13:56:00|378.46|376.66|378.94|377.14|378.94|377.14|378.46|376.66|0
1645192570000|2022-02-18 13:56:10|378.7|376.9|379.42|377.62|379.42|377.62|378.7|376.9|0
1645192580000|2022-02-18 13:56:20|378.94|377.14|378.94|377.14|378.94|377.14|378.7|376.9|0
1645192590000|2022-02-18 13:56:30|379.18|377.38|378.46|376.66|379.18|377.38|378.46|376.66|0
1645192600000|2022-02-18 13:56:40|378.7|376.9|379.29|377.49|379.29|377.49|378.7|376.9|0
1645192610000|2022-02-18 13:56:50|378.81|377.01|379.05|377.25|379.05|377.25|378.81|377.01|0
1645192620000|2022-02-18 13:57:00|378.81|377.01|379.05|377.25|379.05|377.25|378.81|377.01|0
1645192630000|2022-02-18 13:57:10|378.57|376.77|378.57|376.77|378.81|377.01|378.33|376.53|0
1645192640000|2022-02-18 13:57:20|378.81|377.01|378.7|376.9|378.81|377.01|378.33|376.53|0
1645192650000|2022-02-18 13:57:30|378.33|376.53|378.09|376.29|378.7|376.9|378.09|376.29|0
1645192660000|2022-02-18 13:57:40|377.85|376.05|378.33|376.53|379.05|377.25|377.85|376.05|0
1645192670000|2022-02-18 13:57:50|378.57|376.77|378.81|377.01|378.81|377.01|378.57|376.77|0
1645192680000|2022-02-18 13:58:00|378.57|376.77|378.33|376.53|378.81|377.01|378.33|376.53|0
1645192690000|2022-02-18 13:58:10|378.57|376.77|377.85|376.05|378.57|376.77|377.85|376.05|0
1645192700000|2022-02-18 13:58:20|378.33|376.53|377.36|375.56|378.33|376.53|377.36|375.56|0
1645192710000|2022-02-18 13:58:30|377.6|375.8|377.42|375.62|377.67|375.87|377.42|375.62|0
1645192720000|2022-02-18 13:58:40|377.67|375.87|377.67|375.87|377.67|375.87|377.67|375.87|0
1645192730000|2022-02-18 13:58:50|377.91|376.11|377.91|376.11|378.15|376.35|377.91|376.11|0
1645192740000|2022-02-18 13:59:00|377.42|375.62|377.25|375.45|377.67|375.87|377.25|375.45|0
1645192750000|2022-02-18 13:59:10|377.38|375.58|377.82|376.02|377.82|376.02|377.09|375.29|0
1645192760000|2022-02-18 13:59:20|377.46|375.66|377.34|375.54|377.58|375.78|377.34|375.54|0
1645192770000|2022-02-18 13:59:30|377.82|376.02|377.82|376.02|378.06|376.26|377.82|376.02|0
1645192780000|2022-02-18 13:59:40|378.06|376.26|378.31|376.51|378.31|376.51|378.06|376.26|0
1645192790000|2022-02-18 13:59:50|378.06|376.26|378.06|376.26|378.06|376.26|378.06|376.26|0
1645192800000|2022-02-18 14:00:00|377.82|376.02|378.55|376.75|378.79|376.99|377.82|376.02|0
1645192810000|2022-02-18 14:00:10|378.06|376.26|378.92|377.12|378.92|377.12|378.06|376.26|0
1645192820000|2022-02-18 14:00:20|378.79|376.99|377.82|376.02|378.79|376.99|377.82|376.02|0
1645192830000|2022-02-18 14:00:30|377.09|375.29|377.09|375.29|377.34|375.54|377.09|375.29|0
1645192840000|2022-02-18 14:00:40|376.98|375.18|377.34|375.54|377.34|375.54|376.85|375.05|0
1645192850000|2022-02-18 14:00:50|377.22|375.42|377.09|375.29|377.34|375.54|377.09|375.29|0
1645192860000|2022-02-18 14:01:00|377.34|375.54|377.95|376.15|377.95|376.15|377.34|375.54|0
1645192870000|2022-02-18 14:01:10|378.06|376.26|378.55|376.75|378.55|376.75|378.06|376.26|0
1645192880000|2022-02-18 14:01:20|379.03|377.23|379.03|377.23|379.27|377.47|379.03|377.23|0
1645192890000|2022-02-18 14:01:30|378.67|376.87|377.82|376.02|378.67|376.87|377.82|376.02|0
1645192900000|2022-02-18 14:01:40|377.7|375.9|378.19|376.39|378.19|376.39|377.7|375.9|0
1645192910000|2022-02-18 14:01:50|378.55|376.75|378.06|376.26|378.55|376.75|378.06|376.26|0
1645192920000|2022-02-18 14:02:00|376.13|374.33|376.13|374.33|376.13|374.33|375.64|373.84|0
1645192930000|2022-02-18 14:02:10|376.25|374.45|376.13|374.33|376.25|374.45|376.13|374.33|0
1645192940000|2022-02-18 14:02:20|376.37|374.57|376.37|374.57|376.61|374.81|376.37|374.57|0
1645192950000|2022-02-18 14:02:30|376.13|374.33|376.13|374.33|376.13|374.33|375.88|374.08|0
1645192960000|2022-02-18 14:02:40|375.88|374.08|375.64|373.84|375.88|374.08|375.64|373.84|0
1645192970000|2022-02-18 14:02:50|375.77|373.97|375.88|374.08|376.13|374.33|375.77|373.97|0
1645192980000|2022-02-18 14:03:00|376.13|374.33|375.64|373.84|376.13|374.33|375.64|373.84|0
1645192990000|2022-02-18 14:03:10|376.13|374.33|375.64|373.84|376.13|374.33|375.64|373.84|0
1645193000000|2022-02-18 14:03:20|375.88|374.08|375.16|373.36|375.88|374.08|375.16|373.36|0
1645193010000|2022-02-18 14:03:30|374.92|373.12|374.67|372.87|374.92|373.12|374.43|372.63|0
1645193020000|2022-02-18 14:03:40|374.43|372.63|374.43|372.63|374.43|372.63|374.43|372.63|0
1645193030000|2022-02-18 14:03:50|373.95|372.15|374.19|372.39|374.19|372.39|373.95|372.15|0
1645193040000|2022-02-18 14:04:00|373.95|372.15|374.43|372.63|374.43|372.63|373.95|372.15|0
1645193050000|2022-02-18 14:04:10|374.67|372.87|374.67|372.87|374.67|372.87|374.67|372.87|0
1645193060000|2022-02-18 14:04:20|374.43|372.63|373.95|372.15|374.43|372.63|373.95|372.15|0
1645193070000|2022-02-18 14:04:30|374.19|372.39|373.83|372.03|374.19|372.39|373.83|372.03|0
1645193080000|2022-02-18 14:04:40|373.71|371.91|373.95|372.15|373.95|372.15|372.98|371.18|0
1645193090000|2022-02-18 14:04:50|374.19|372.39|374.67|372.87|374.67|372.87|374.19|372.39|0
1645193100000|2022-02-18 14:05:00|374.92|373.12|374.43|372.63|374.92|373.12|374.43|372.63|0
1645193110000|2022-02-18 14:05:10|374.67|372.87|375.4|373.6|375.4|373.6|374.67|372.87|0
1645193120000|2022-02-18 14:05:20|375.64|373.84|376.37|374.57|376.37|374.57|375.4|373.6|0
1645193130000|2022-02-18 14:05:30|376.13|374.33|375.88|374.08|376.13|374.33|375.88|374.08|0
1645193140000|2022-02-18 14:05:40|375.64|373.84|375.64|373.84|375.88|374.08|375.64|373.84|0
1645193150000|2022-02-18 14:05:50|375.4|373.6|375.16|373.36|375.4|373.6|375.16|373.36|0
1645193160000|2022-02-18 14:06:00|375.4|373.6|375.88|374.08|375.88|374.08|375.4|373.6|0
1645193170000|2022-02-18 14:06:10|375.64|373.84|375.88|374.08|376.61|374.81|375.64|373.84|0
1645193180000|2022-02-18 14:06:20|376.01|374.21|375.16|373.36|376.01|374.21|374.92|373.12|0
1645193190000|2022-02-18 14:06:30|374.92|373.12|376.37|374.57|376.37|374.57|374.92|373.12|0
1645193200000|2022-02-18 14:06:40|376.61|374.81|376.37|374.57|376.61|374.81|376.37|374.57|0
1645193210000|2022-02-18 14:06:50|376.61|374.81|376.49|374.69|376.61|374.81|376.37|374.57|0
1645193220000|2022-02-18 14:07:00|376.37|374.57|376.61|374.81|376.61|374.81|376.37|374.57|0
1645193230000|2022-02-18 14:07:10|376.49|374.69|376.85|375.05|376.85|375.05|376.37|374.57|0
1645193240000|2022-02-18 14:07:20|376.61|374.81|376.85|375.05|376.85|375.05|376.61|374.81|0
1645193250000|2022-02-18 14:07:30|376.61|374.81|376.85|375.05|376.85|375.05|376.61|374.81|0
1645193260000|2022-02-18 14:07:40|377.09|375.29|377.09|375.29|377.09|375.29|376.85|375.05|0
1645193270000|2022-02-18 14:07:50|377.34|375.54|377.34|375.54|377.46|375.66|377.34|375.54|0
1645193280000|2022-02-18 14:08:00|377.09|375.29|377.22|375.42|377.34|375.54|377.09|375.29|0
1645193290000|2022-02-18 14:08:10|377.09|375.29|377.09|375.29|377.22|375.42|377.09|375.29|0
1645193300000|2022-02-18 14:08:20|376.85|375.05|376.37|374.57|376.85|375.05|376.37|374.57|0
1645193310000|2022-02-18 14:08:30|376.73|374.93|376.85|375.05|376.85|375.05|376.61|374.81|0
1645193320000|2022-02-18 14:08:40|376.98|375.18|377.33|375.53|377.33|375.53|376.98|375.18|0
1645193330000|2022-02-18 14:08:50|377.58|375.78|377.33|375.53|377.58|375.78|377.33|375.53|0
1645193340000|2022-02-18 14:09:00|377.09|375.29|377.09|375.29|377.09|375.29|377.09|375.29|0
1645193350000|2022-02-18 14:09:10|376.85|375.05|376.85|375.05|376.85|375.05|376.85|375.05|0
1645193360000|2022-02-18 14:09:20|377.09|375.29|376.98|375.18|377.09|375.29|376.85|375.05|0
1645193370000|2022-02-18 14:09:30|376.61|374.81|376.85|375.05|376.85|375.05|376.61|374.81|0
1645193380000|2022-02-18 14:09:40|376.98|375.18|377.33|375.53|377.33|375.53|376.98|375.18|0
1645193390000|2022-02-18 14:09:50|377.58|375.78|377.82|376.02|377.82|376.02|377.58|375.78|0
1645193400000|2022-02-18 14:10:00|379.27|377.47|378.79|376.99|380.24|378.44|378.79|376.99|0
1645193410000|2022-02-18 14:10:10|379.03|377.23|378.91|377.11|379.03|377.23|378.55|376.75|0
1645193420000|2022-02-18 14:10:20|379.27|377.47|380.73|378.93|380.73|378.93|379.27|377.47|0
1645193430000|2022-02-18 14:10:30|380.97|379.17|381.21|379.41|381.7|379.9|380.97|379.17|0
1645193450000|2022-02-18 14:10:50|381.34|379.54|381.21|379.41|381.34|379.54|380.97|379.17|0
1645193460000|2022-02-18 14:11:00|380.97|379.17|380.73|378.93|380.97|379.17|380.48|378.68|0
1645193470000|2022-02-18 14:11:10|380.24|378.44|380.73|378.93|380.97|379.17|380.24|378.44|0
1645193480000|2022-02-18 14:11:20|380.97|379.17|380.97|379.17|381.45|379.65|380.97|379.17|0
1645193490000|2022-02-18 14:11:30|380.73|378.93|380.97|379.17|380.97|379.17|380.73|378.93|0
1645193500000|2022-02-18 14:11:40|381.45|379.65|381.7|379.9|381.7|379.9|381.45|379.65|0
1645193510000|2022-02-18 14:11:50|381.94|380.14|382.18|380.38|382.67|380.87|381.94|380.14|0
1645193520000|2022-02-18 14:12:00|380.97|379.17|380.97|379.17|381.09|379.29|380.97|379.17|0
1645193530000|2022-02-18 14:12:10|380.73|378.93|379.76|377.96|380.73|378.93|379.76|377.96|0
1645193540000|2022-02-18 14:12:20|379.51|377.71|380|378.2|380|378.2|379.27|377.47|0
1645193550000|2022-02-18 14:12:30|380.24|378.44|380.73|378.93|380.73|378.93|380.24|378.44|0
1645193560000|2022-02-18 14:12:40|380.97|379.17|381.94|380.14|381.94|380.14|380.97|379.17|0
1645193570000|2022-02-18 14:12:50|381.45|379.65|381.21|379.41|381.7|379.9|381.21|379.41|0
1645193580000|2022-02-18 14:13:00|381.7|379.9|380.97|379.17|381.7|379.9|380.97|379.17|0
1645193590000|2022-02-18 14:13:10|380.73|378.93|380.97|379.17|380.97|379.17|380.73|378.93|0
1645193600000|2022-02-18 14:13:20|380.85|379.05|381.45|379.65|381.45|379.65|380.73|378.93|0
1645193610000|2022-02-18 14:13:30|381.94|380.14|381.7|379.9|382.18|380.38|381.7|379.9|0
1645193620000|2022-02-18 14:13:40|382.18|380.38|382.18|380.38|382.18|380.38|382.18|380.38|0
1645193630000|2022-02-18 14:13:50|382.42|380.62|382.18|380.38|382.67|380.87|382.18|380.38|0
1645193640000|2022-02-18 14:14:00|382.55|380.75|382.91|381.11|382.91|381.11|382.42|380.62|0
1645193650000|2022-02-18 14:14:10|382.67|380.87|383.64|381.84|383.64|381.84|382.67|380.87|0
1645193660000|2022-02-18 14:14:20|383.15|381.35|382.42|380.62|383.15|381.35|382.42|380.62|0
1645193670000|2022-02-18 14:14:30|382.91|381.11|382.91|381.11|382.91|381.11|382.42|380.62|0
1645193680000|2022-02-18 14:14:40|383.15|381.35|383.15|381.35|383.39|381.59|383.15|381.35|0
1645193690000|2022-02-18 14:14:50|383.64|381.84|383.64|381.84|383.64|381.84|383.39|381.59|0
1645193700000|2022-02-18 14:15:00|383.39|381.59|384.61|382.81|384.61|382.81|383.39|381.59|0
1645193710000|2022-02-18 14:15:10|384.36|382.56|383.64|381.84|384.36|382.56|383.64|381.84|0
1645193720000|2022-02-18 14:15:20|383.03|381.23|382.67|380.87|383.03|381.23|382.67|380.87|0
1645193730000|2022-02-18 14:15:30|382.18|380.38|381.94|380.14|382.42|380.62|381.94|380.14|0
1645193740000|2022-02-18 14:15:40|381.7|379.9|381.45|379.65|381.7|379.9|381.45|379.65|0
1645193750000|2022-02-18 14:15:50|381.21|379.41|380.73|378.93|381.21|379.41|380.73|378.93|0
1645193760000|2022-02-18 14:16:00|380.97|379.17|380.97|379.17|380.97|379.17|380.73|378.93|0
1645193770000|2022-02-18 14:16:10|380.73|378.93|380.73|378.93|380.73|378.93|380.48|378.68|0
1645193780000|2022-02-18 14:16:20|380.48|378.68|381.21|379.41|381.21|379.41|380.48|378.68|0
1645193790000|2022-02-18 14:16:30|380.97|379.17|382.18|380.38|382.18|380.38|380.97|379.17|0
1645193800000|2022-02-18 14:16:40|381.94|380.14|382.67|380.87|382.67|380.87|381.94|380.14|0
1645193810000|2022-02-18 14:16:50|382.31|380.51|381.7|379.9|382.31|380.51|381.7|379.9|0
1645193820000|2022-02-18 14:17:00|381.82|380.02|381.94|380.14|381.94|380.14|381.82|380.02|0
1645193830000|2022-02-18 14:17:10|382.42|380.62|382.91|381.11|383.03|381.23|382.42|380.62|0
1645193840000|2022-02-18 14:17:20|382.67|380.87|382.67|380.87|382.67|380.87|382.67|380.87|0
1645193850000|2022-02-18 14:17:30|382.18|380.38|382.18|380.38|382.42|380.62|382.18|380.38|0
1645193860000|2022-02-18 14:17:40|382.42|380.62|382.42|380.62|382.42|380.62|382.42|380.62|0
1645193870000|2022-02-18 14:17:50|382.67|380.87|382.67|380.87|382.67|380.87|382.67|380.87|0
1645193880000|2022-02-18 14:18:00|382.18|380.38|382.42|380.62|382.42|380.62|382.18|380.38|0
1645193890000|2022-02-18 14:18:10|382.55|380.75|382.91|381.11|382.91|381.11|382.55|380.75|0
1645193900000|2022-02-18 14:18:20|382.79|380.99|381.94|380.14|382.79|380.99|381.94|380.14|0
1645193910000|2022-02-18 14:18:30|381.7|379.9|381.94|380.14|381.94|380.14|381.45|379.65|0
1645193920000|2022-02-18 14:18:40|382.18|380.38|381.69|379.89|382.18|380.38|381.69|379.89|0
1645193930000|2022-02-18 14:18:50|381.45|379.65|381.94|380.14|381.94|380.14|381.45|379.65|0
1645193940000|2022-02-18 14:19:00|382.42|380.62|382.79|380.99|382.91|381.11|382.42|380.62|0
1645193950000|2022-02-18 14:19:10|382.67|380.87|382.91|381.11|382.91|381.11|382.42|380.62|0
1645193960000|2022-02-18 14:19:20|383.39|381.59|384.12|382.32|384.12|382.32|383.39|381.59|0
1645193970000|2022-02-18 14:19:30|383.88|382.08|384|382.2|384|382.2|383.88|382.08|0
1645193980000|2022-02-18 14:19:40|384.12|382.32|384.12|382.32|384.36|382.56|384.12|382.32|0
1645193990000|2022-02-18 14:19:50|384.36|382.56|384.12|382.32|384.36|382.56|384.12|382.32|0
1645194000000|2022-02-18 14:20:00|383.76|381.96|383.88|382.08|383.88|382.08|383.64|381.84|0
1645194010000|2022-02-18 14:20:10|384.12|382.32|384.36|382.56|384.61|382.81|384.12|382.32|0
1645194020000|2022-02-18 14:20:20|384.12|382.32|384.61|382.81|384.61|382.81|383.88|382.08|0
1645194030000|2022-02-18 14:20:30|385.22|383.42|385.34|383.54|385.46|383.66|385.22|383.42|0
1645194040000|2022-02-18 14:20:40|385.58|383.78|385.09|383.29|385.58|383.78|385.09|383.29|0
1645194050000|2022-02-18 14:20:50|384.85|383.05|384.61|382.81|384.85|383.05|384.61|382.81|0
1645194060000|2022-02-18 14:21:00|384.85|383.05|384.85|383.05|384.85|383.05|384.36|382.56|0
1645194070000|2022-02-18 14:21:10|385.09|383.29|385.33|383.53|385.33|383.53|385.09|383.29|0
1645194080000|2022-02-18 14:21:20|385.58|383.78|385.58|383.78|385.58|383.78|385.09|383.29|0
1645194090000|2022-02-18 14:21:30|385.82|384.02|385.58|383.78|386.06|384.26|385.58|383.78|0
1645194100000|2022-02-18 14:21:40|385.7|383.9|385.33|383.53|385.82|384.02|385.33|383.53|0
1645194110000|2022-02-18 14:21:50|385.58|383.78|385.58|383.78|385.58|383.78|385.58|383.78|0
1645194120000|2022-02-18 14:22:00|385.33|383.53|386.06|384.26|386.06|384.26|385.33|383.53|0
1645194130000|2022-02-18 14:22:10|385.09|383.29|384.61|382.81|385.22|383.42|384.61|382.81|0
1645194140000|2022-02-18 14:22:20|384.36|382.56|384.85|383.05|384.85|383.05|384.36|382.56|0
1645194150000|2022-02-18 14:22:30|385.33|383.53|385.82|384.02|385.82|384.02|385.33|383.53|0
1645194160000|2022-02-18 14:22:40|385.58|383.78|384.61|382.81|385.58|383.78|384.61|382.81|0
1645194170000|2022-02-18 14:22:50|384.85|383.05|384.12|382.32|384.85|383.05|384.12|382.32|0
1645194180000|2022-02-18 14:23:00|384.36|382.56|384.61|382.81|384.85|383.05|384.25|382.45|0
1645194190000|2022-02-18 14:23:10|384.85|383.05|384.85|383.05|385.09|383.29|384.61|382.81|0
1645194200000|2022-02-18 14:23:20|384.61|382.81|385.33|383.53|385.33|383.53|384.61|382.81|0
1645194210000|2022-02-18 14:23:30|385.82|384.02|385.82|384.02|385.82|384.02|385.58|383.78|0
1645194220000|2022-02-18 14:23:40|385.58|383.78|385.7|383.9|385.7|383.9|385.58|383.78|0
1645194230000|2022-02-18 14:23:50|385.58|383.78|385.09|383.29|385.58|383.78|385.09|383.29|0
1645194240000|2022-02-18 14:24:00|385.33|383.53|385.22|383.42|385.33|383.53|385.22|383.42|0
1645194250000|2022-02-18 14:24:10|385.09|383.29|385.09|383.29|385.09|383.29|384.85|383.05|0
1645194260000|2022-02-18 14:24:20|384.85|383.05|383.88|382.08|384.85|383.05|383.88|382.08|0
1645194270000|2022-02-18 14:24:30|383.63|381.83|382.91|381.11|383.63|381.83|382.91|381.11|0
1645194280000|2022-02-18 14:24:40|382.66|380.86|382.42|380.62|382.66|380.86|382.42|380.62|0
1645194290000|2022-02-18 14:24:50|382.55|380.75|382.66|380.86|382.66|380.86|382.42|380.62|0
1645194300000|2022-02-18 14:25:00|381.69|379.89|379.03|377.23|381.69|379.89|379.03|377.23|0
1645194310000|2022-02-18 14:25:10|378.06|376.26|378.54|376.74|378.54|376.74|378.06|376.26|0
1645194320000|2022-02-18 14:25:20|378.06|376.26|378.54|376.74|378.54|376.74|377.94|376.14|0
1645194330000|2022-02-18 14:25:30|378.79|376.99|378.06|376.26|378.79|376.99|377.82|376.02|0
1645194340000|2022-02-18 14:25:40|377.82|376.02|377.82|376.02|377.82|376.02|377.33|375.53|0
1645194350000|2022-02-18 14:25:50|378.3|376.5|379.27|377.47|379.27|377.47|378.3|376.5|0
1645194360000|2022-02-18 14:26:00|379.75|377.95|379.27|377.47|379.75|377.95|379.03|377.23|0
1645194370000|2022-02-18 14:26:10|379.15|377.35|380.97|379.17|380.97|379.17|379.15|377.35|0
1645194380000|2022-02-18 14:26:20|381.21|379.41|380.85|379.05|381.21|379.41|380.24|378.44|0
1645194390000|2022-02-18 14:26:30|380.72|378.92|381.09|379.29|381.09|379.29|380.48|378.68|0
1645194400000|2022-02-18 14:26:40|381.45|379.65|381.21|379.41|381.45|379.65|381.21|379.41|0
1645194410000|2022-02-18 14:26:50|381.45|379.65|381.69|379.89|381.94|380.14|381.45|379.65|0
1645194420000|2022-02-18 14:27:00|380.97|379.17|381.45|379.65|381.45|379.65|380.97|379.17|0
1645194430000|2022-02-18 14:27:10|381.21|379.41|381.09|379.29|381.45|379.65|380.97|379.17|0
1645194440000|2022-02-18 14:27:20|381.21|379.41|380.72|378.92|381.21|379.41|380.72|378.92|0
1645194450000|2022-02-18 14:27:30|380|378.2|380.48|378.68|380.72|378.92|380|378.2|0
1645194460000|2022-02-18 14:27:40|379.51|377.71|381.69|379.89|381.69|379.89|379.51|377.71|0
1645194470000|2022-02-18 14:27:50|382.42|380.62|381.69|379.89|383.63|381.83|381.69|379.89|0
1645194480000|2022-02-18 14:28:00|380.97|379.17|379.51|377.71|380.97|379.17|379.03|377.23|0
1645194490000|2022-02-18 14:28:10|380.85|379.05|380.24|378.44|381.45|379.65|380.24|378.44|0
1645194500000|2022-02-18 14:28:20|380.97|379.17|381.45|379.65|381.94|380.14|380.97|379.17|0
1645194510000|2022-02-18 14:28:30|380.48|378.68|380.97|379.17|380.97|379.17|380.12|378.32|0
1645194520000|2022-02-18 14:28:40|380.72|378.92|380.48|378.68|380.72|378.92|380.24|378.44|0
1645194530000|2022-02-18 14:28:50|379.75|377.95|379.51|377.71|380.48|378.68|379.51|377.71|0
1645194540000|2022-02-18 14:29:00|379.03|377.23|379.51|377.71|379.51|377.71|379.03|377.23|0
1645194550000|2022-02-18 14:29:10|380|378.2|380|378.2|380|378.2|379.51|377.71|0
1645194560000|2022-02-18 14:29:20|379.27|377.47|379.27|377.47|379.27|377.47|379.27|377.47|0
1645194570000|2022-02-18 14:29:30|379.51|377.71|378.78|376.98|379.51|377.71|378.78|376.98|0
1645194580000|2022-02-18 14:29:40|378.3|376.5|376.61|374.81|378.3|376.5|376.61|374.81|0
1645194590000|2022-02-18 14:29:50|376.12|374.32|375.15|373.35|376.12|374.32|375.04|373.24|0
1645194600000|2022-02-18 14:30:00|375.64|373.84|375.88|374.08|376.36|374.56|375.64|373.84|0
1645194610000|2022-02-18 14:30:10|374.91|373.11|375.76|373.96|376.12|374.32|374.91|373.11|0
1645194620000|2022-02-18 14:30:20|376.36|374.56|376.12|374.32|376.61|374.81|376.12|374.32|0
1645194630000|2022-02-18 14:30:30|375.88|374.08|374.19|372.39|376.85|375.05|374.19|372.39|0
1645194640000|2022-02-18 14:30:40|373.1|371.3|372.74|370.94|373.46|371.66|372.74|370.94|0
1645194650000|2022-02-18 14:30:50|373.22|371.42|374.91|373.11|374.91|373.11|372.98|371.18|0
1645194660000|2022-02-18 14:31:00|373.46|371.66|372.25|370.45|373.7|371.9|372.25|370.45|0
1645194670000|2022-02-18 14:31:10|372.98|371.18|374.43|372.63|374.43|372.63|372.25|370.45|0
1645194680000|2022-02-18 14:31:20|374.8|373|373.22|371.42|374.91|373.11|373.22|371.42|0
1645194690000|2022-02-18 14:31:30|372.74|370.94|373.7|371.9|373.7|371.9|372.49|370.69|0
1645194700000|2022-02-18 14:31:40|373.46|371.66|371.77|369.97|373.46|371.66|371.77|369.97|0
1645194710000|2022-02-18 14:31:50|372.74|370.94|373.22|371.42|373.22|371.42|372.01|370.21|0
1645194720000|2022-02-18 14:32:00|373.94|372.14|374.67|372.87|374.67|372.87|373.94|372.14|0
1645194730000|2022-02-18 14:32:10|373.46|371.66|373.22|371.42|373.46|371.66|372.49|370.69|0
1645194740000|2022-02-18 14:32:20|373.46|371.66|374.07|372.27|374.07|372.27|373.22|371.42|0
1645194750000|2022-02-18 14:32:30|372.98|371.18|373.94|372.14|373.94|372.14|372.98|371.18|0
1645194760000|2022-02-18 14:32:40|373.46|371.66|373.7|371.9|373.94|372.14|373.46|371.66|0
1645194770000|2022-02-18 14:32:50|373.22|371.42|374.43|372.63|374.43|372.63|373.22|371.42|0
1645194780000|2022-02-18 14:33:00|375.39|373.59|374.43|372.63|375.39|373.59|374.43|372.63|0
1645194790000|2022-02-18 14:33:10|376.12|374.32|376.6|374.8|377.09|375.29|376.12|374.32|0
1645194800000|2022-02-18 14:33:20|377.82|376.02|378.3|376.5|378.54|376.74|377.82|376.02|0
1645194810000|2022-02-18 14:33:30|376.85|375.05|377.21|375.41|377.21|375.41|376.6|374.8|0
1645194820000|2022-02-18 14:33:40|377.33|375.53|376.97|375.17|377.57|375.77|376.97|375.17|0
1645194830000|2022-02-18 14:33:50|377.81|376.01|377.33|375.53|377.81|376.01|376.36|374.56|0
1645194840000|2022-02-18 14:34:00|377.09|375.29|376.36|374.56|377.09|375.29|376.36|374.56|0
1645194850000|2022-02-18 14:34:10|376.85|375.05|377.81|376.01|377.81|376.01|376.6|374.8|0
1645194860000|2022-02-18 14:34:20|378.67|376.87|378.06|376.26|378.78|376.98|377.57|375.77|0
1645194870000|2022-02-18 14:34:30|378.78|376.98|379.27|377.47|379.27|377.47|378.78|376.98|0
1645194880000|2022-02-18 14:34:40|378.78|376.98|379.75|377.95|379.75|377.95|378.78|376.98|0
1645194890000|2022-02-18 14:34:50|380.48|378.68|380.96|379.16|380.96|379.16|380.24|378.44|0
1645194900000|2022-02-18 14:35:00|381.45|379.65|381.93|380.13|381.93|380.13|381.45|379.65|0
1645194910000|2022-02-18 14:35:10|381.45|379.65|382.66|380.86|382.66|380.86|381.45|379.65|0
1645194920000|2022-02-18 14:35:20|382.91|381.11|383.88|382.08|383.88|382.08|382.91|381.11|0
1645194930000|2022-02-18 14:35:30|382.91|381.11|381.45|379.65|382.91|381.11|381.45|379.65|0
1645194940000|2022-02-18 14:35:40|382.18|380.38|384.12|382.32|384.12|382.32|382.18|380.38|0
1645194950000|2022-02-18 14:35:50|384.36|382.56|385.58|383.78|385.58|383.78|384.36|382.56|0
1645194960000|2022-02-18 14:36:00|384.85|383.05|384.24|382.44|385.09|383.29|384.24|382.44|0
1645194970000|2022-02-18 14:36:10|383.88|382.08|383.63|381.83|383.88|382.08|383.63|381.83|0
1645194980000|2022-02-18 14:36:20|384.85|383.05|385.82|384.02|385.82|384.02|384.85|383.05|0
1645194990000|2022-02-18 14:36:30|386.06|384.26|384.36|382.56|386.06|384.26|384.36|382.56|0
1645195000000|2022-02-18 14:36:40|384.6|382.8|383.76|381.96|384.6|382.8|383.76|381.96|0
1645195010000|2022-02-18 14:36:50|383.63|381.83|382.66|380.86|383.63|381.83|382.42|380.62|0
1645195020000|2022-02-18 14:37:00|381.93|380.13|379.75|377.95|381.93|380.13|379.75|377.95|0
1645195030000|2022-02-18 14:37:10|380.96|379.16|380.36|378.56|381.69|379.89|380.36|378.56|0
1645195040000|2022-02-18 14:37:20|379.75|377.95|378.67|376.87|379.75|377.95|378.67|376.87|0
1645195050000|2022-02-18 14:37:30|379.03|377.23|377.09|375.29|379.03|377.23|377.09|375.29|0
1645195060000|2022-02-18 14:37:40|377.33|375.53|377.81|376.01|378.06|376.26|377.33|375.53|0
1645195070000|2022-02-18 14:37:50|378.06|376.26|378.06|376.26|378.3|376.5|378.06|376.26|0
1645195080000|2022-02-18 14:38:00|378.54|376.74|377.81|376.01|378.78|376.98|377.81|376.01|0
1645195090000|2022-02-18 14:38:10|376.6|374.8|376.12|374.32|376.6|374.8|375.64|373.84|0
1645195100000|2022-02-18 14:38:20|375.15|373.35|372.49|370.69|375.15|373.35|372.49|370.69|0
1645195110000|2022-02-18 14:38:30|372.98|371.18|374.91|373.11|374.91|373.11|372.98|371.18|0
1645195120000|2022-02-18 14:38:40|375.64|373.84|376.12|374.32|376.12|374.32|375.39|373.59|0
1645195130000|2022-02-18 14:38:50|376.85|375.05|376.12|374.32|376.85|375.05|376.12|374.32|0
1645195140000|2022-02-18 14:39:00|376.36|374.56|376.85|375.05|376.85|375.05|376.12|374.32|0
1645195150000|2022-02-18 14:39:10|376.36|374.56|376.36|374.56|376.6|374.8|376.36|374.56|0
1645195160000|2022-02-18 14:39:20|377.33|375.53|376.6|374.8|377.57|375.77|376.6|374.8|0
1645195170000|2022-02-18 14:39:30|376.12|374.32|377.7|375.9|377.7|375.9|376.12|374.32|0
1645195180000|2022-02-18 14:39:40|377.33|375.53|378.06|376.26|378.06|376.26|377.21|375.41|0
1645195190000|2022-02-18 14:39:50|378.3|376.5|377.33|375.53|378.3|376.5|377.33|375.53|0
1645195200000|2022-02-18 14:40:00|377.57|375.77|378.78|376.98|378.78|376.98|377.57|375.77|0
1645195210000|2022-02-18 14:40:10|379.51|377.71|377.81|376.01|379.75|377.95|377.81|376.01|0
1645195220000|2022-02-18 14:40:20|379.27|377.47|378.42|376.62|379.27|377.47|378.42|376.62|0
1645195230000|2022-02-18 14:40:30|378.3|376.5|379.03|377.23|379.03|377.23|378.3|376.5|0
1645195240000|2022-02-18 14:40:40|379.27|377.47|379.51|377.71|379.51|377.71|378.54|376.74|0
1645195250000|2022-02-18 14:40:50|379.27|377.47|380.36|378.56|380.36|378.56|379.02|377.22|0
1645195260000|2022-02-18 14:41:00|380.12|378.32|381.69|379.89|381.69|379.89|379.75|377.95|0
1645195270000|2022-02-18 14:41:10|382.42|380.62|383.39|381.59|383.39|381.59|382.42|380.62|0
1645195280000|2022-02-18 14:41:20|384.12|382.32|384.36|382.56|384.6|382.8|384.12|382.32|0
1645195290000|2022-02-18 14:41:30|385.33|383.53|385.09|383.29|385.33|383.53|384.6|382.8|0
1645195300000|2022-02-18 14:41:40|385.57|383.77|386.06|384.26|386.06|384.26|385.57|383.77|0
1645195310000|2022-02-18 14:41:50|386.55|384.75|387.03|385.23|387.03|385.23|386.06|384.26|0
1645195320000|2022-02-18 14:42:00|387.28|385.48|388.73|386.93|388.73|386.93|387.28|385.48|0
1645195330000|2022-02-18 14:42:10|387.76|385.96|388|386.2|388.25|386.45|387.76|385.96|0
1645195340000|2022-02-18 14:42:20|387.76|385.96|388|386.2|388|386.2|387.76|385.96|0
1645195350000|2022-02-18 14:42:30|388.25|386.45|389.22|387.42|389.22|387.42|388.25|386.45|0
1645195360000|2022-02-18 14:42:40|388.73|386.93|386.79|384.99|388.73|386.93|386.55|384.75|0
1645195370000|2022-02-18 14:42:50|386.3|384.5|387.03|385.23|387.03|385.23|385.57|383.77|0
1645195380000|2022-02-18 14:43:00|386.79|384.99|386.3|384.5|386.79|384.99|385.82|384.02|0
1645195390000|2022-02-18 14:43:10|386.19|384.39|387.03|385.23|387.03|385.23|385.33|383.53|0
1645195400000|2022-02-18 14:43:20|387.28|385.48|385.57|383.77|387.28|385.48|385.57|383.77|0
1645195410000|2022-02-18 14:43:30|385.33|383.53|385.09|383.29|385.57|383.77|385.09|383.29|0
1645195420000|2022-02-18 14:43:40|387.03|385.23|386.79|384.99|387.52|385.72|386.79|384.99|0
1645195430000|2022-02-18 14:43:50|386.19|384.39|385.82|384.02|386.19|384.39|385.33|383.53|0
1645195440000|2022-02-18 14:44:00|385.33|383.53|386.55|384.75|386.55|384.75|385.33|383.53|0
1645195450000|2022-02-18 14:44:10|386.06|384.26|387.4|385.6|387.4|385.6|386.06|384.26|0
1645195460000|2022-02-18 14:44:20|387.27|385.47|385.57|383.77|387.27|385.47|385.57|383.77|0
1645195470000|2022-02-18 14:44:30|385.33|383.53|386.55|384.75|386.55|384.75|385.33|383.53|0
1645195480000|2022-02-18 14:44:40|386.79|384.99|387.76|385.96|387.76|385.96|386.79|384.99|0
1645195490000|2022-02-18 14:44:50|387.27|385.47|388.49|386.69|388.49|386.69|387.27|385.47|0
1645195500000|2022-02-18 14:45:00|388.25|386.45|388.73|386.93|388.73|386.93|388.25|386.45|0
1645195510000|2022-02-18 14:45:10|389.46|387.66|388.25|386.45|389.46|387.66|388.25|386.45|0
1645195520000|2022-02-18 14:45:20|388|386.2|387.52|385.72|388|386.2|387.27|385.47|0
1645195530000|2022-02-18 14:45:30|388|386.2|390.19|388.39|390.19|388.39|388|386.2|0
1645195540000|2022-02-18 14:45:40|388.98|387.18|387.27|385.47|388.98|387.18|387.27|385.47|0
1645195550000|2022-02-18 14:45:50|386.79|384.99|387.4|385.6|387.76|385.96|386.79|384.99|0
1645195560000|2022-02-18 14:46:00|388.25|386.45|387.52|385.72|388.25|386.45|387.27|385.47|0
1645195570000|2022-02-18 14:46:10|388.25|386.45|386.67|384.87|388.25|386.45|386.3|384.5|0
1645195580000|2022-02-18 14:46:20|386.43|384.63|387.52|385.72|387.52|385.72|386.43|384.63|0
1645195590000|2022-02-18 14:46:30|388|386.2|386.79|384.99|388|386.2|386.79|384.99|0
1645195600000|2022-02-18 14:46:40|386.55|384.75|387.27|385.47|387.27|385.47|386.06|384.26|0
1645195610000|2022-02-18 14:46:50|387.76|385.96|384.36|382.56|387.76|385.96|383.87|382.07|0
1645195620000|2022-02-18 14:47:00|385.09|383.29|386.06|384.26|386.06|384.26|385.09|383.29|0
1645195630000|2022-02-18 14:47:10|385.33|383.53|383.87|382.07|385.82|384.02|383.87|382.07|0
1645195640000|2022-02-18 14:47:20|383.39|381.59|382.9|381.1|383.63|381.83|382.9|381.1|0
1645195650000|2022-02-18 14:47:30|383.15|381.35|382.66|380.86|383.15|381.35|382.66|380.86|0
1645195660000|2022-02-18 14:47:40|382.9|381.1|379.99|378.19|382.9|381.1|379.99|378.19|0
1645195670000|2022-02-18 14:47:50|381.45|379.65|381.45|379.65|381.45|379.65|381.21|379.41|0
1645195680000|2022-02-18 14:48:00|382.18|380.38|381.21|379.41|382.18|380.38|381.21|379.41|0
1645195690000|2022-02-18 14:48:10|381.93|380.13|382.9|381.1|382.9|381.1|381.93|380.13|0
1645195700000|2022-02-18 14:48:20|382.42|380.62|383.87|382.07|383.87|382.07|382.42|380.62|0
1645195710000|2022-02-18 14:48:30|383.63|381.83|383.51|381.71|384.36|382.56|383.39|381.59|0
1645195720000|2022-02-18 14:48:40|382.42|380.62|381.45|379.65|382.42|380.62|381.45|379.65|0
1645195730000|2022-02-18 14:48:50|380.72|378.92|381.21|379.41|381.45|379.65|380.72|378.92|0
1645195740000|2022-02-18 14:49:00|382.42|380.62|381.69|379.89|382.42|380.62|381.45|379.65|0
1645195750000|2022-02-18 14:49:10|382.42|380.62|382.66|380.86|382.66|380.86|382.18|380.38|0
1645195760000|2022-02-18 14:49:20|383.15|381.35|381.69|379.89|383.15|381.35|381.69|379.89|0
1645195770000|2022-02-18 14:49:30|382.18|380.38|380.48|378.68|382.18|380.38|380.24|378.44|0
1645195780000|2022-02-18 14:49:40|380.24|378.44|380.48|378.68|380.48|378.68|380.24|378.44|0
1645195790000|2022-02-18 14:49:50|379.51|377.71|378.54|376.74|379.51|377.71|378.54|376.74|0
1645195800000|2022-02-18 14:50:00|378.3|376.5|377.09|375.29|378.3|376.5|376.84|375.04|0
1645195810000|2022-02-18 14:50:10|376.6|374.8|376.6|374.8|377.09|375.29|375.88|374.08|0
1645195820000|2022-02-18 14:50:20|377.33|375.53|376.36|374.56|377.33|375.53|375.88|374.08|0
1645195830000|2022-02-18 14:50:30|376.84|375.04|376.6|374.8|377.33|375.53|375.88|374.08|0
1645195840000|2022-02-18 14:50:40|376.84|375.04|377.09|375.29|377.09|375.29|376.6|374.8|0
1645195850000|2022-02-18 14:50:50|377.57|375.77|376.84|375.04|377.57|375.77|376.84|375.04|0
1645195860000|2022-02-18 14:51:00|376.36|374.56|377.33|375.53|377.33|375.53|375.88|374.08|0
1645195870000|2022-02-18 14:51:10|376.6|374.8|374.91|373.11|376.84|375.04|374.91|373.11|0
1645195880000|2022-02-18 14:51:20|375.28|373.48|375.15|373.35|375.28|373.48|374.79|372.99|0
1645195890000|2022-02-18 14:51:30|374.42|372.62|375.88|374.08|375.88|374.08|374.42|372.62|0
1645195900000|2022-02-18 14:51:40|375.39|373.59|375.88|374.08|375.88|374.08|375.39|373.59|0
1645195910000|2022-02-18 14:51:50|376.36|374.56|376.12|374.32|376.84|375.04|376.12|374.32|0
1645195920000|2022-02-18 14:52:00|377.33|375.53|378.3|376.5|378.3|376.5|376.73|374.93|0
1645195930000|2022-02-18 14:52:10|377.33|375.53|377.81|376.01|378.05|376.25|377.33|375.53|0
1645195940000|2022-02-18 14:52:20|377.33|375.53|378.18|376.38|378.54|376.74|377.33|375.53|0
1645195950000|2022-02-18 14:52:30|377.09|375.29|375.63|373.83|377.09|375.29|375.63|373.83|0
1645195960000|2022-02-18 14:52:40|375.15|373.35|374.67|372.87|375.88|374.08|374.67|372.87|0
1645195970000|2022-02-18 14:52:50|375.15|373.35|374.91|373.11|375.15|373.35|374.91|373.11|0
1645195980000|2022-02-18 14:53:00|374.42|372.62|373.94|372.14|374.42|372.62|373.21|371.41|0
1645195990000|2022-02-18 14:53:10|373.21|371.41|372.73|370.93|373.21|371.41|372.73|370.93|0
1645196000000|2022-02-18 14:53:20|372.25|370.45|371.52|369.72|372.25|370.45|371.52|369.72|0
1645196010000|2022-02-18 14:53:30|370.56|368.76|370.32|368.52|370.8|369|370.32|368.52|0
1645196020000|2022-02-18 14:53:40|370.07|368.27|369.35|367.55|370.07|368.27|369.35|367.55|0
1645196030000|2022-02-18 14:53:50|369.59|367.79|368.14|366.34|369.59|367.79|367.9|366.1|0
1645196040000|2022-02-18 14:54:00|367.42|365.62|369.11|367.31|369.11|367.31|367.42|365.62|0
1645196050000|2022-02-18 14:54:10|369.35|367.55|369.11|367.31|370.07|368.27|369.11|367.31|0
1645196060000|2022-02-18 14:54:20|369.96|368.16|370.32|368.52|370.32|368.52|369.59|367.79|0
1645196070000|2022-02-18 14:54:30|369.48|367.68|369.35|367.55|369.48|367.68|368.87|367.07|0
1645196080000|2022-02-18 14:54:40|369.11|367.31|368.38|366.58|369.11|367.31|368.38|366.58|0
1645196090000|2022-02-18 14:54:50|366.94|365.14|365.97|364.17|366.94|365.14|365.97|364.17|0
1645196100000|2022-02-18 14:55:00|365.01|363.21|364.29|362.49|365.01|363.21|364.29|362.49|0
1645196110000|2022-02-18 14:55:10|363.93|362.13|365.49|363.69|365.49|363.69|363.93|362.13|0
1645196120000|2022-02-18 14:55:20|365.73|363.93|367.18|365.38|367.18|365.38|365.73|363.93|0
1645196130000|2022-02-18 14:55:30|367.9|366.1|367.9|366.1|367.9|366.1|367.66|365.86|0
1645196140000|2022-02-18 14:55:40|368.38|366.58|368.27|366.47|368.63|366.83|367.9|366.1|0
1645196150000|2022-02-18 14:55:50|367.9|366.1|367.3|365.5|367.9|366.1|367.3|365.5|0
1645196160000|2022-02-18 14:56:00|367.42|365.62|367.79|365.99|367.79|365.99|366.21|364.41|0
1645196170000|2022-02-18 14:56:10|367.66|365.86|366.46|364.66|367.66|365.86|366.46|364.66|0
1645196180000|2022-02-18 14:56:20|365.25|363.45|365.01|363.21|365.49|363.69|365.01|363.21|0
1645196190000|2022-02-18 14:56:30|365.97|364.17|366.46|364.66|366.46|364.66|365.49|363.69|0
1645196200000|2022-02-18 14:56:40|366.21|364.41|366.94|365.14|366.94|365.14|366.21|364.41|0
1645196210000|2022-02-18 14:56:50|365.49|363.69|366.21|364.41|366.21|364.41|365.49|363.69|0
1645196220000|2022-02-18 14:57:00|365.97|364.17|365.01|363.21|365.97|364.17|365.01|363.21|0
1645196230000|2022-02-18 14:57:10|364.53|362.73|365.49|363.69|365.49|363.69|364.53|362.73|0
1645196240000|2022-02-18 14:57:20|364.77|362.97|365.97|364.17|365.97|364.17|364.77|362.97|0
1645196250000|2022-02-18 14:57:30|366.21|364.41|366.21|364.41|366.7|364.9|366.21|364.41|0
1645196260000|2022-02-18 14:57:40|366.46|364.66|366.46|364.66|366.7|364.9|366.46|364.66|0
1645196270000|2022-02-18 14:57:50|365.25|363.45|365.49|363.69|365.49|363.69|365.25|363.45|0
1645196280000|2022-02-18 14:58:00|366.46|364.66|367.18|365.38|367.18|365.38|366.46|364.66|0
1645196290000|2022-02-18 14:58:10|366.94|365.14|367.18|365.38|367.18|365.38|366.94|365.14|0
1645196300000|2022-02-18 14:58:20|366.7|364.9|366.46|364.66|366.7|364.9|365.73|363.93|0
1645196310000|2022-02-18 14:58:30|366.7|364.9|366.82|365.02|366.82|365.02|366.7|364.9|0
1645196320000|2022-02-18 14:58:40|366.94|365.14|367.66|365.86|367.66|365.86|366.94|365.14|0
1645196330000|2022-02-18 14:58:50|367.42|365.62|367.9|366.1|367.9|366.1|367.18|365.38|0
1645196340000|2022-02-18 14:59:00|367.18|365.38|368.38|366.58|368.38|366.58|367.18|365.38|0
1645196350000|2022-02-18 14:59:10|367.9|366.1|367.54|365.74|367.9|366.1|367.54|365.74|0
1645196360000|2022-02-18 14:59:20|367.9|366.1|367.18|365.38|367.9|366.1|366.94|365.14|0
1645196370000|2022-02-18 14:59:30|366.58|364.78|366.82|365.02|366.82|365.02|366.58|364.78|0
1645196380000|2022-02-18 14:59:40|366.94|365.14|365.73|363.93|366.94|365.14|365.73|363.93|0
1645196390000|2022-02-18 14:59:50|365.97|364.17|366.34|364.54|366.58|364.78|365.97|364.17|0
1645196400000|2022-02-18 15:00:00|366.82|365.02|367.54|365.74|367.54|365.74|366.82|365.02|0
1645196410000|2022-02-18 15:00:10|368.03|366.23|366.94|365.14|368.27|366.47|366.94|365.14|0
1645196420000|2022-02-18 15:00:20|365.49|363.69|365.97|364.17|367.18|365.38|365.49|363.69|0
1645196430000|2022-02-18 15:00:30|366.82|365.02|368.14|366.34|368.14|366.34|366.45|364.65|0
1645196440000|2022-02-18 15:00:40|368.38|366.58|368.87|367.07|368.87|367.07|367.9|366.1|0
1645196450000|2022-02-18 15:00:50|368.51|366.71|369.35|367.55|369.35|367.55|368.51|366.71|0
1645196460000|2022-02-18 15:01:00|368.87|367.07|369.35|367.55|369.96|368.16|368.87|367.07|0
1645196470000|2022-02-18 15:01:10|369.59|367.79|369.59|367.79|369.59|367.79|369.11|367.31|0
1645196480000|2022-02-18 15:01:20|369.35|367.55|370.2|368.4|370.2|368.4|369.35|367.55|0
1645196490000|2022-02-18 15:01:30|369.83|368.03|369.35|367.55|369.83|368.03|369.35|367.55|0
1645196500000|2022-02-18 15:01:40|368.62|366.82|369.11|367.31|369.11|367.31|368.38|366.58|0
1645196510000|2022-02-18 15:01:50|369.35|367.55|370.8|369|370.8|369|369.35|367.55|0
1645196520000|2022-02-18 15:02:00|371.28|369.48|371.76|369.96|371.76|369.96|370.8|369|0
1645196530000|2022-02-18 15:02:10|371.41|369.61|372|370.2|372.25|370.45|371.41|369.61|0
1645196540000|2022-02-18 15:02:20|372.49|370.69|372|370.2|372.73|370.93|371.76|369.96|0
1645196550000|2022-02-18 15:02:30|372.49|370.69|372.73|370.93|373.21|371.41|372.49|370.69|0
1645196560000|2022-02-18 15:02:40|372.49|370.69|370.8|369|372.49|370.69|370.8|369|0
1645196570000|2022-02-18 15:02:50|370.31|368.51|370.31|368.51|370.92|369.12|370.2|368.4|0
1645196580000|2022-02-18 15:03:00|370.07|368.27|369.83|368.03|370.07|368.27|369.83|368.03|0
1645196590000|2022-02-18 15:03:10|368.62|366.82|368.38|366.58|368.62|366.82|368.14|366.34|0
1645196600000|2022-02-18 15:03:20|368.62|366.82|369.83|368.03|369.83|368.03|368.62|366.82|0
1645196610000|2022-02-18 15:03:30|370.07|368.27|369.11|367.31|370.07|368.27|368.87|367.07|0
1645196620000|2022-02-18 15:03:40|369.59|367.79|369.83|368.03|369.83|368.03|368.87|367.07|0
1645196630000|2022-02-18 15:03:50|370.07|368.27|372.25|370.45|372.25|370.45|370.07|368.27|0
1645196640000|2022-02-18 15:04:00|372|370.2|371.89|370.09|372.37|370.57|371.89|370.09|0
1645196650000|2022-02-18 15:04:10|371.04|369.24|369.59|367.79|371.04|369.24|369.59|367.79|0
1645196660000|2022-02-18 15:04:20|369.83|368.03|369.72|367.92|369.83|368.03|369.59|367.79|0
1645196670000|2022-02-18 15:04:30|369.59|367.79|370.31|368.51|370.31|368.51|369.59|367.79|0
1645196680000|2022-02-18 15:04:40|370.56|368.76|370.56|368.76|371.28|369.48|370.56|368.76|0
1645196690000|2022-02-18 15:04:50|370.2|368.4|370.8|369|370.8|369|370.07|368.27|0
1645196700000|2022-02-18 15:05:00|370.07|368.27|369.59|367.79|370.07|368.27|369.59|367.79|0
1645196710000|2022-02-18 15:05:10|369.35|367.55|368.87|367.07|369.35|367.55|368.75|366.95|0
1645196720000|2022-02-18 15:05:20|368.62|366.82|369.35|367.55|369.47|367.67|368.62|366.82|0
1645196730000|2022-02-18 15:05:30|370.07|368.27|370.8|369|371.04|369.24|370.07|368.27|0
1645196740000|2022-02-18 15:05:40|369.59|367.79|369.11|367.31|369.59|367.79|368.87|367.07|0
1645196750000|2022-02-18 15:05:50|369.83|368.03|370.31|368.51|370.31|368.51|369.83|368.03|0
1645196760000|2022-02-18 15:06:00|369.59|367.79|369.35|367.55|369.59|367.79|369.35|367.55|0
1645196770000|2022-02-18 15:06:10|368.87|367.07|368.38|366.58|369.23|367.43|368.38|366.58|0
1645196780000|2022-02-18 15:06:20|368.87|367.07|367.9|366.1|368.87|367.07|367.42|365.62|0
1645196790000|2022-02-18 15:06:30|368.14|366.34|368.14|366.34|368.14|366.34|367.42|365.62|0
1645196800000|2022-02-18 15:06:40|368.38|366.58|368.87|367.07|369.35|367.55|368.14|366.34|0
1645196810000|2022-02-18 15:06:50|368.62|366.82|368.87|367.07|368.87|367.07|368.27|366.47|0
1645196820000|2022-02-18 15:07:00|369.35|367.55|368.38|366.58|369.83|368.03|368.38|366.58|0
1645196830000|2022-02-18 15:07:10|369.83|368.03|370.2|368.4|370.2|368.4|369.83|368.03|0
1645196840000|2022-02-18 15:07:20|370.44|368.64|369.11|367.31|370.44|368.64|369.11|367.31|0
1645196850000|2022-02-18 15:07:30|368.75|366.95|371.28|369.48|371.28|369.48|368.75|366.95|0
1645196860000|2022-02-18 15:07:40|372.49|370.69|373.21|371.41|373.21|371.41|372.49|370.69|0
1645196870000|2022-02-18 15:07:50|372.73|370.93|373.45|371.65|373.45|371.65|372.73|370.93|0
1645196880000|2022-02-18 15:08:00|373.21|371.41|373.7|371.9|373.94|372.14|373.21|371.41|0
1645196890000|2022-02-18 15:08:10|373.21|371.41|372.97|371.17|373.21|371.41|372.97|371.17|0
1645196900000|2022-02-18 15:08:20|373.21|371.41|371.76|369.96|373.21|371.41|371.76|369.96|0
1645196910000|2022-02-18 15:08:30|372.25|370.45|371.28|369.48|372.25|370.45|371.04|369.24|0
1645196920000|2022-02-18 15:08:40|372|370.2|372.49|370.69|372.73|370.93|372|370.2|0
1645196930000|2022-02-18 15:08:50|372.25|370.45|372.97|371.17|373.21|371.41|372.25|370.45|0
1645196940000|2022-02-18 15:09:00|373.7|371.9|373.58|371.78|373.94|372.14|373.45|371.65|0
1645196950000|2022-02-18 15:09:10|372.97|371.17|372.97|371.17|372.97|371.17|372.73|370.93|0
1645196960000|2022-02-18 15:09:20|373.21|371.41|373.45|371.65|373.45|371.65|372.97|371.17|0
1645196970000|2022-02-18 15:09:30|373.21|371.41|372|370.2|373.21|371.41|372|370.2|0
1645196980000|2022-02-18 15:09:40|372.25|370.45|372.97|371.17|373.34|371.54|372.25|370.45|0
1645196990000|2022-02-18 15:09:50|373.21|371.41|372.61|370.81|373.21|371.41|372.49|370.69|0
1645197000000|2022-02-18 15:10:00|373.45|371.65|372.73|370.93|373.45|371.65|372.49|370.69|0
1645197010000|2022-02-18 15:10:10|372.25|370.45|372|370.2|372.49|370.69|372|370.2|0
1645197020000|2022-02-18 15:10:20|371.76|369.96|371.28|369.48|371.76|369.96|371.28|369.48|0
1645197030000|2022-02-18 15:10:30|370.92|369.12|371.76|369.96|371.76|369.96|370.55|368.75|0
1645197040000|2022-02-18 15:10:40|372.49|370.69|370.55|368.75|372.49|370.69|370.55|368.75|0
1645197050000|2022-02-18 15:10:50|369.71|367.91|369.35|367.55|369.71|367.91|368.38|366.58|0
1645197060000|2022-02-18 15:11:00|369.59|367.79|371.04|369.24|371.04|369.24|369.59|367.79|0
1645197070000|2022-02-18 15:11:10|371.28|369.48|370.8|369|371.28|369.48|370.8|369|0
1645197080000|2022-02-18 15:11:20|371.65|369.85|370.8|369|371.65|369.85|370.8|369|0
1645197090000|2022-02-18 15:11:30|370.31|368.51|371.28|369.48|371.52|369.72|370.31|368.51|0
1645197100000|2022-02-18 15:11:40|371.52|369.72|373.7|371.9|373.7|371.9|371.52|369.72|0
1645197110000|2022-02-18 15:11:50|374.18|372.38|373.94|372.14|374.66|372.86|373.94|372.14|0
1645197120000|2022-02-18 15:12:00|374.42|372.62|374.42|372.62|374.9|373.1|374.42|372.62|0
1645197130000|2022-02-18 15:12:10|375.39|373.59|376.84|375.04|377.08|375.28|375.39|373.59|0
1645197140000|2022-02-18 15:12:20|376.6|374.8|375.63|373.83|376.6|374.8|375.63|373.83|0
1645197150000|2022-02-18 15:12:30|375.87|374.07|375.39|373.59|375.87|374.07|375.15|373.35|0
1645197160000|2022-02-18 15:12:40|377.32|375.52|377.32|375.52|377.32|375.52|377.21|375.41|0
1645197170000|2022-02-18 15:12:50|377.08|375.28|376.84|375.04|377.08|375.28|376.84|375.04|0
1645197180000|2022-02-18 15:13:00|377.21|375.41|377.32|375.52|377.32|375.52|376.97|375.17|0
1645197190000|2022-02-18 15:13:10|377.81|376.01|378.05|376.25|378.29|376.49|377.81|376.01|0
1645197200000|2022-02-18 15:13:20|377.81|376.01|378.54|376.74|378.54|376.74|377.81|376.01|0
1645197210000|2022-02-18 15:13:30|377.69|375.89|376.36|374.56|377.69|375.89|376.36|374.56|0
1645197220000|2022-02-18 15:13:40|376.6|374.8|376.36|374.56|376.84|375.04|376.36|374.56|0
1645197230000|2022-02-18 15:13:50|376.6|374.8|376.84|375.04|377.08|375.28|376.6|374.8|0
1645197240000|2022-02-18 15:14:00|376.36|374.56|375.63|373.83|376.36|374.56|375.39|373.59|0
1645197250000|2022-02-18 15:14:10|376.36|374.56|376.48|374.68|376.84|375.04|376.36|374.56|0
1645197260000|2022-02-18 15:14:20|376.11|374.31|375.27|373.47|376.11|374.31|375.27|373.47|0
1645197270000|2022-02-18 15:14:30|375.39|373.59|372.97|371.17|375.39|373.59|372.97|371.17|0
1645197280000|2022-02-18 15:14:40|372.49|370.69|373.21|371.41|373.21|371.41|372.49|370.69|0
1645197290000|2022-02-18 15:14:50|373.34|371.54|372.97|371.17|373.45|371.65|372.97|371.17|0
1645197300000|2022-02-18 15:15:00|373.21|371.41|372.49|370.69|373.21|371.41|372.49|370.69|0
1645197310000|2022-02-18 15:15:10|371.76|369.96|371.28|369.48|372.73|370.93|371.28|369.48|0
1645197320000|2022-02-18 15:15:20|368.86|367.06|366.45|364.65|369.1|367.3|366.45|364.65|0
1645197330000|2022-02-18 15:15:30|367.18|365.38|365.97|364.17|367.18|365.38|365.97|364.17|0
1645197340000|2022-02-18 15:15:40|364.77|362.97|364.28|362.48|364.77|362.97|364.28|362.48|0
1645197350000|2022-02-18 15:15:50|364.52|362.72|365.01|363.21|365.01|363.21|364.52|362.72|0
1645197360000|2022-02-18 15:16:00|365.73|363.93|365.73|363.93|365.73|363.93|365.25|363.45|0
1645197370000|2022-02-18 15:16:10|366.21|364.41|366.69|364.89|366.93|365.13|366.21|364.41|0
1645197380000|2022-02-18 15:16:20|366.93|365.13|366.69|364.89|366.93|365.13|366.58|364.78|0
1645197390000|2022-02-18 15:16:30|367.66|365.86|369.47|367.67|369.47|367.67|367.66|365.86|0
1645197400000|2022-02-18 15:16:40|369.59|367.79|371.04|369.24|371.16|369.36|369.59|367.79|0
1645197410000|2022-02-18 15:16:50|371.52|369.72|372.97|371.17|372.97|371.17|371.52|369.72|0
1645197420000|2022-02-18 15:17:00|372.49|370.69|373.69|371.89|373.69|371.89|372.49|370.69|0
1645197430000|2022-02-18 15:17:10|374.18|372.38|373.21|371.41|374.18|372.38|373.21|371.41|0
1645197440000|2022-02-18 15:17:20|373.94|372.14|373.45|371.65|373.94|372.14|373.45|371.65|0
1645197450000|2022-02-18 15:17:30|372.73|370.93|372.97|371.17|373.21|371.41|372.73|370.93|0
1645197460000|2022-02-18 15:17:40|372|370.2|372.73|370.93|372.97|371.17|372|370.2|0
1645197470000|2022-02-18 15:17:50|372.97|371.17|372.24|370.44|373.21|371.41|372.24|370.44|0
1645197480000|2022-02-18 15:18:00|372.73|370.93|372.49|370.69|372.97|371.17|372.24|370.44|0
1645197490000|2022-02-18 15:18:10|373.69|371.89|373.94|372.14|373.94|372.14|372.49|370.69|0
1645197500000|2022-02-18 15:18:20|373.34|371.54|373.21|371.41|373.45|371.65|373.21|371.41|0
1645197510000|2022-02-18 15:18:30|373.69|371.89|373.21|371.41|373.69|371.89|373.21|371.41|0
1645197520000|2022-02-18 15:18:40|372.97|371.17|372.97|371.17|372.97|371.17|372.61|370.81|0
1645197530000|2022-02-18 15:18:50|374.18|372.38|374.18|372.38|374.66|372.86|374.18|372.38|0
1645197540000|2022-02-18 15:19:00|374.42|372.62|375.63|373.83|375.63|373.83|374.42|372.62|0
1645197550000|2022-02-18 15:19:10|376.35|374.55|375.63|373.83|376.35|374.55|375.39|373.59|0
1645197560000|2022-02-18 15:19:20|375.51|373.71|374.66|372.86|375.63|373.83|374.66|372.86|0
1645197570000|2022-02-18 15:19:30|374.3|372.5|374.66|372.86|374.66|372.86|374.3|372.5|0
1645197580000|2022-02-18 15:19:40|373.94|372.14|374.06|372.26|374.18|372.38|373.69|371.89|0
1645197590000|2022-02-18 15:19:50|374.66|372.86|372.97|371.17|374.66|372.86|372.97|371.17|0
1645197600000|2022-02-18 15:20:00|373.21|371.41|374.42|372.62|374.42|372.62|373.21|371.41|0
1645197610000|2022-02-18 15:20:10|373.94|372.14|374.54|372.74|374.54|372.74|373.45|371.65|0
1645197620000|2022-02-18 15:20:20|374.9|373.1|373.94|372.14|374.9|373.1|373.94|372.14|0
1645197630000|2022-02-18 15:20:30|373.69|371.89|373.94|372.14|373.94|372.14|373.69|371.89|0
1645197640000|2022-02-18 15:20:40|374.42|372.62|373.94|372.14|374.42|372.62|373.94|372.14|0
1645197650000|2022-02-18 15:20:50|373.69|371.89|373.21|371.41|373.69|371.89|373.21|371.41|0
1645197660000|2022-02-18 15:21:00|372.48|370.68|372.24|370.44|372.48|370.68|372|370.2|0
1645197670000|2022-02-18 15:21:10|372.97|371.17|373.45|371.65|373.45|371.65|372.97|371.17|0
1645197680000|2022-02-18 15:21:20|373.69|371.89|374.42|372.62|374.42|372.62|373.69|371.89|0
1645197690000|2022-02-18 15:21:30|374.66|372.86|375.14|373.34|375.39|373.59|374.66|372.86|0
1645197700000|2022-02-18 15:21:40|374.66|372.86|375.87|374.07|375.87|374.07|374.66|372.86|0
1645197710000|2022-02-18 15:21:50|376.35|374.55|377.56|375.76|377.56|375.76|376.35|374.55|0
1645197720000|2022-02-18 15:22:00|377.81|376.01|378.78|376.98|379.5|377.7|377.81|376.01|0
1645197730000|2022-02-18 15:22:10|378.05|376.25|378.05|376.25|378.05|376.25|377.81|376.01|0
1645197740000|2022-02-18 15:22:20|377.81|376.01|378.78|376.98|378.78|376.98|377.81|376.01|0
1645197750000|2022-02-18 15:22:30|378.53|376.73|378.05|376.25|378.53|376.73|378.05|376.25|0
1645197760000|2022-02-18 15:22:40|377.81|376.01|378.53|376.73|378.53|376.73|377.81|376.01|0
1645197770000|2022-02-18 15:22:50|378.78|376.98|380.11|378.31|380.47|378.67|378.78|376.98|0
1645197780000|2022-02-18 15:23:00|379.75|377.95|379.02|377.22|379.75|377.95|379.02|377.22|0
1645197790000|2022-02-18 15:23:10|378.53|376.73|379.5|377.7|379.5|377.7|378.53|376.73|0
1645197800000|2022-02-18 15:23:20|379.02|377.22|379.02|377.22|379.02|377.22|378.29|376.49|0
1645197810000|2022-02-18 15:23:30|379.5|377.7|380.23|378.43|380.23|378.43|379.5|377.7|0
1645197820000|2022-02-18 15:23:40|379.5|377.7|379.99|378.19|379.99|378.19|379.5|377.7|0
1645197830000|2022-02-18 15:23:50|379.02|377.22|378.78|376.98|379.26|377.46|378.53|376.73|0
1645197840000|2022-02-18 15:24:00|378.29|376.49|379.02|377.22|379.02|377.22|378.29|376.49|0
1645197850000|2022-02-18 15:24:10|380.23|378.43|380.23|378.43|380.36|378.56|380.23|378.43|0
1645197860000|2022-02-18 15:24:20|380.71|378.91|381.2|379.4|381.2|379.4|379.74|377.94|0
1645197870000|2022-02-18 15:24:30|380.96|379.16|380.71|378.91|380.96|379.16|380.71|378.91|0
1645197880000|2022-02-18 15:24:40|380.23|378.43|379.5|377.7|380.23|378.43|379.5|377.7|0
1645197890000|2022-02-18 15:24:50|379.26|377.46|379.74|377.94|379.74|377.94|378.78|376.98|0
1645197900000|2022-02-18 15:25:00|379.5|377.7|379.02|377.22|379.74|377.94|378.78|376.98|0
1645197910000|2022-02-18 15:25:10|379.5|377.7|378.53|376.73|379.5|377.7|378.53|376.73|0
1645197920000|2022-02-18 15:25:20|378.78|376.98|378.29|376.49|378.78|376.98|378.29|376.49|0
1645197930000|2022-02-18 15:25:30|378.05|376.25|379.02|377.22|379.02|377.22|378.05|376.25|0
1645197940000|2022-02-18 15:25:40|378.78|376.98|379.26|377.46|379.26|377.46|378.78|376.98|0
1645197950000|2022-02-18 15:25:50|379.5|377.7|379.63|377.83|379.63|377.83|379.5|377.7|0
1645197960000|2022-02-18 15:26:00|379.74|377.94|379.74|377.94|379.74|377.94|379.26|377.46|0
1645197970000|2022-02-18 15:26:10|379.5|377.7|379.74|377.94|379.74|377.94|379.5|377.7|0
1645197980000|2022-02-18 15:26:20|381.68|379.88|380.23|378.43|381.68|379.88|380.23|378.43|0
1645197990000|2022-02-18 15:26:30|379.5|377.7|379.26|377.46|379.5|377.7|378.53|376.73|0
1645198000000|2022-02-18 15:26:40|378.78|376.98|379.02|377.22|379.02|377.22|378.29|376.49|0
1645198010000|2022-02-18 15:26:50|378.78|376.98|378.05|376.25|378.78|376.98|378.05|376.25|0
1645198020000|2022-02-18 15:27:00|377.08|375.28|377.08|375.28|377.08|375.28|376.6|374.8|0
1645198030000|2022-02-18 15:27:10|376.6|374.8|377.32|375.52|377.32|375.52|376.35|374.55|0
1645198040000|2022-02-18 15:27:20|377.81|376.01|377.2|375.4|377.81|376.01|377.2|375.4|0
1645198050000|2022-02-18 15:27:30|377.44|375.64|378.65|376.85|378.65|376.85|377.44|375.64|0
1645198060000|2022-02-18 15:27:40|378.89|377.09|378.89|377.09|379.13|377.33|378.89|377.09|0
1645198070000|2022-02-18 15:27:50|379.37|377.57|378.89|377.09|379.85|378.05|378.89|377.09|0
1645198080000|2022-02-18 15:28:00|378.64|376.84|379.25|377.45|379.25|377.45|378.64|376.84|0
1645198090000|2022-02-18 15:28:10|379.37|377.57|380.58|378.78|380.58|378.78|379.37|377.57|0
1645198100000|2022-02-18 15:28:20|381.06|379.26|380.58|378.78|381.06|379.26|380.58|378.78|0
1645198110000|2022-02-18 15:28:30|380.82|379.02|381.06|379.26|381.3|379.5|380.82|379.02|0
1645198120000|2022-02-18 15:28:40|380.82|379.02|380.58|378.78|380.82|379.02|380.34|378.54|0
1645198130000|2022-02-18 15:28:50|380.09|378.29|380.82|379.02|380.82|379.02|380.09|378.29|0
1645198140000|2022-02-18 15:29:00|381.3|379.5|382.75|380.95|382.75|380.95|381.3|379.5|0
1645198150000|2022-02-18 15:29:10|382.27|380.47|381.54|379.74|382.27|380.47|381.54|379.74|0
1645198160000|2022-02-18 15:29:20|382.03|380.23|382.75|380.95|382.75|380.95|382.03|380.23|0
1645198170000|2022-02-18 15:29:30|382.03|380.23|381.54|379.74|382.03|380.23|380.46|378.66|0
1645198180000|2022-02-18 15:29:40|381.78|379.98|381.78|379.98|382.27|380.47|381.78|379.98|0
1645198190000|2022-02-18 15:29:50|382.03|380.23|382.03|380.23|382.03|380.23|381.67|379.87|0
1645198200000|2022-02-18 15:30:00|381.67|379.87|384.44|382.64|384.44|382.64|381.67|379.87|0
1645198210000|2022-02-18 15:30:10|384.69|382.89|385.9|384.1|386.62|384.82|384.69|382.89|0
1645198220000|2022-02-18 15:30:20|386.14|384.34|384.81|383.01|386.14|384.34|384.81|383.01|0
1645198230000|2022-02-18 15:30:30|386.38|384.58|385.9|384.1|386.38|384.58|385.9|384.1|0
1645198240000|2022-02-18 15:30:40|386.14|384.34|385.9|384.1|386.14|384.34|385.65|383.85|0
1645198250000|2022-02-18 15:30:50|386.14|384.34|386.86|385.06|387.11|385.31|386.14|384.34|0
1645198260000|2022-02-18 15:31:00|387.11|385.31|388.08|386.28|388.32|386.52|387.11|385.31|0
1645198270000|2022-02-18 15:31:10|388.56|386.76|389.29|387.49|389.29|387.49|388.56|386.76|0
1645198280000|2022-02-18 15:31:20|388.93|387.13|389.05|387.25|389.29|387.49|388.93|387.13|0
1645198290000|2022-02-18 15:31:30|389.29|387.49|389.29|387.49|389.53|387.73|388.56|386.76|0
1645198300000|2022-02-18 15:31:40|389.53|387.73|388.56|386.76|389.53|387.73|388.32|386.52|0
1645198310000|2022-02-18 15:31:50|389.05|387.25|389.77|387.97|389.77|387.97|389.05|387.25|0
1645198320000|2022-02-18 15:32:00|389.53|387.73|389.05|387.25|389.53|387.73|389.05|387.25|0
1645198330000|2022-02-18 15:32:10|388.32|386.52|388.56|386.76|388.56|386.76|388.32|386.52|0
1645198340000|2022-02-18 15:32:20|389.04|387.24|388.08|386.28|389.04|387.24|388.08|386.28|0
1645198350000|2022-02-18 15:32:30|387.59|385.79|388.32|386.52|388.32|386.52|387.59|385.79|0
1645198360000|2022-02-18 15:32:40|388.69|386.89|389.29|387.49|389.29|387.49|388.56|386.76|0
1645198370000|2022-02-18 15:32:50|389.77|387.97|390.5|388.7|390.5|388.7|389.77|387.97|0
1645198380000|2022-02-18 15:33:00|390.26|388.46|390.01|388.21|390.26|388.46|389.9|388.1|0
1645198390000|2022-02-18 15:33:10|389.77|387.97|389.77|387.97|390.01|388.21|389.77|387.97|0
1645198400000|2022-02-18 15:33:20|388.56|386.76|388.32|386.52|388.56|386.76|388.32|386.52|0
1645198410000|2022-02-18 15:33:30|388.08|386.28|389.04|387.24|389.04|387.24|388.08|386.28|0
1645198420000|2022-02-18 15:33:40|388.8|387|388.56|386.76|388.93|387.13|388.56|386.76|0
1645198430000|2022-02-18 15:33:50|387.83|386.03|387.59|385.79|388.32|386.52|387.59|385.79|0
1645198440000|2022-02-18 15:34:00|387.35|385.55|387.96|386.16|387.96|386.16|387.35|385.55|0
1645198450000|2022-02-18 15:34:10|388.32|386.52|389.04|387.24|389.04|387.24|388.32|386.52|0
1645198460000|2022-02-18 15:34:20|388.08|386.28|387.35|385.55|388.08|386.28|387.35|385.55|0
1645198470000|2022-02-18 15:34:30|387.59|385.79|387.11|385.31|387.59|385.79|387.11|385.31|0
1645198480000|2022-02-18 15:34:40|386.86|385.06|386.62|384.82|386.86|385.06|386.62|384.82|0
1645198490000|2022-02-18 15:34:50|387.11|385.31|387.59|385.79|387.59|385.79|387.11|385.31|0
1645198500000|2022-02-18 15:35:00|387.83|386.03|388.32|386.52|388.32|386.52|387.83|386.03|0
1645198510000|2022-02-18 15:35:10|387.35|385.55|386.62|384.82|387.35|385.55|386.62|384.82|0
1645198520000|2022-02-18 15:35:20|386.86|385.06|387|385.2|387|385.2|386.62|384.82|0
1645198530000|2022-02-18 15:35:30|386.76|384.96|387|385.2|387|385.2|386.76|384.96|0
1645198540000|2022-02-18 15:35:40|386.27|384.47|387.02|385.22|387.1|385.3|386.27|384.47|0
1645198550000|2022-02-18 15:35:50|387.26|385.46|387.26|385.46|387.26|385.46|386.77|384.97|0
1645198560000|2022-02-18 15:36:00|387.5|385.7|386.53|384.73|387.5|385.7|386.53|384.73|0
1645198570000|2022-02-18 15:36:10|387.5|385.7|387.5|385.7|387.5|385.7|387.26|385.46|0
1645198580000|2022-02-18 15:36:20|387.01|385.21|387.5|385.7|387.5|385.7|387.01|385.21|0
1645198590000|2022-02-18 15:36:30|387.62|385.82|387.98|386.18|388.22|386.42|387.62|385.82|0
1645198600000|2022-02-18 15:36:40|387.74|385.94|387.26|385.46|387.74|385.94|387.26|385.46|0
1645198610000|2022-02-18 15:36:50|387.5|385.7|386.53|384.73|387.5|385.7|386.53|384.73|0
1645198620000|2022-02-18 15:37:00|386.29|384.49|387.74|385.94|387.74|385.94|386.29|384.49|0
1645198630000|2022-02-18 15:37:10|387.98|386.18|388.95|387.15|388.95|387.15|387.98|386.18|0
1645198640000|2022-02-18 15:37:20|388.22|386.42|387.98|386.18|388.22|386.42|387.74|385.94|0
1645198650000|2022-02-18 15:37:30|388.47|386.67|388.22|386.42|388.47|386.67|388.22|386.42|0
1645198660000|2022-02-18 15:37:40|388.47|386.67|387.87|386.07|388.47|386.67|387.26|385.46|0
1645198670000|2022-02-18 15:37:50|388.22|386.42|387.98|386.18|388.22|386.42|387.5|385.7|0
1645198680000|2022-02-18 15:38:00|388.22|386.42|388.71|386.91|388.71|386.91|387.74|385.94|0
1645198690000|2022-02-18 15:38:10|389.19|387.39|387.74|385.94|389.19|387.39|387.74|385.94|0
1645198700000|2022-02-18 15:38:20|387.26|385.46|387.01|385.21|387.26|385.46|386.29|384.49|0
1645198710000|2022-02-18 15:38:30|387.5|385.7|387.26|385.46|387.5|385.7|387.26|385.46|0
1645198720000|2022-02-18 15:38:40|387.62|385.82|387.98|386.18|388.22|386.42|387.5|385.7|0
1645198730000|2022-02-18 15:38:50|387.74|385.94|387.26|385.46|387.98|386.18|387.26|385.46|0
1645198740000|2022-02-18 15:39:00|388.22|386.42|389.19|387.39|389.19|387.39|388.22|386.42|0
1645198750000|2022-02-18 15:39:10|388.95|387.15|388.95|387.15|388.95|387.15|388.47|386.67|0
1645198760000|2022-02-18 15:39:20|388.71|386.91|389.92|388.12|389.92|388.12|388.71|386.91|0
1645198770000|2022-02-18 15:39:30|389.68|387.88|389.68|387.88|389.68|387.88|389.19|387.39|0
1645198780000|2022-02-18 15:39:40|389.8|388|390.16|388.36|390.4|388.6|389.8|388|0
1645198790000|2022-02-18 15:39:50|391.37|389.57|390.64|388.84|391.37|389.57|390.64|388.84|0
1645198800000|2022-02-18 15:40:00|389.92|388.12|390.64|388.84|390.64|388.84|389.68|387.88|0
1645198810000|2022-02-18 15:40:10|391.13|389.33|391.85|390.05|391.98|390.18|391.13|389.33|0
1645198820000|2022-02-18 15:40:20|392.34|390.54|390.89|389.09|392.34|390.54|390.89|389.09|0
1645198830000|2022-02-18 15:40:30|391.13|389.33|392.58|390.78|392.58|390.78|391.13|389.33|0
1645198840000|2022-02-18 15:40:40|392.34|390.54|394.28|392.48|394.28|392.48|392.34|390.54|0
1645198850000|2022-02-18 15:40:50|393.55|391.75|394.52|392.72|394.52|392.72|393.55|391.75|0
1645198860000|2022-02-18 15:41:00|394.28|392.48|395.25|393.45|395.25|393.45|394.28|392.48|0
1645198870000|2022-02-18 15:41:10|394.76|392.96|394.28|392.48|394.76|392.96|394.04|392.24|0
1645198880000|2022-02-18 15:41:20|393.07|391.27|392.34|390.54|393.31|391.51|392.34|390.54|0
1645198890000|2022-02-18 15:41:30|392.82|391.02|392.95|391.15|392.95|391.15|392.58|390.78|0
1645198900000|2022-02-18 15:41:40|392.72|391.12|392.72|391.12|392.97|391.37|392.72|391.12|0
1645198910000|2022-02-18 15:41:50|392.97|391.37|392.48|390.88|392.97|391.37|392.24|390.64|0
1645198920000|2022-02-18 15:42:00|392.72|391.12|392.24|390.64|392.72|391.12|392.24|390.64|0
1645198930000|2022-02-18 15:42:10|392|390.4|391.51|389.91|392.24|390.64|391.51|389.91|0
1645198940000|2022-02-18 15:42:20|392.24|390.64|392.24|390.64|392.72|391.12|392.24|390.64|0
1645198950000|2022-02-18 15:42:30|392.72|391.12|392.72|391.12|393.45|391.85|392.72|391.12|0
1645198960000|2022-02-18 15:42:40|392|390.4|389.82|388.22|392|390.4|389.82|388.22|0
1645198970000|2022-02-18 15:42:50|390.06|388.46|389.33|387.73|390.3|388.7|389.33|387.73|0
1645198980000|2022-02-18 15:43:00|389.82|388.22|391.03|389.43|391.03|389.43|389.82|388.22|0
1645198990000|2022-02-18 15:43:10|392|390.4|390.54|388.94|392|390.4|390.54|388.94|0
1645199000000|2022-02-18 15:43:20|390.79|389.19|389.82|388.22|390.79|389.19|389.82|388.22|0
1645199010000|2022-02-18 15:43:30|390.06|388.46|390.06|388.46|390.06|388.46|390.06|388.46|0
1645199020000|2022-02-18 15:43:40|390.3|388.7|390.54|388.94|390.54|388.94|390.3|388.7|0
1645199030000|2022-02-18 15:43:50|390.67|389.07|390.3|388.7|390.79|389.19|390.3|388.7|0
1645199040000|2022-02-18 15:44:00|389.57|387.97|390.79|389.19|390.79|389.19|389.57|387.97|0
1645199050000|2022-02-18 15:44:10|390.06|388.46|390.18|388.58|390.18|388.58|390.06|388.46|0
1645199060000|2022-02-18 15:44:20|390.54|388.94|390.06|388.46|390.54|388.94|389.82|388.22|0
1645199070000|2022-02-18 15:44:30|389.57|387.97|390.43|388.83|390.43|388.83|389.57|387.97|0
1645199080000|2022-02-18 15:44:40|390.54|388.94|390.3|388.7|390.54|388.94|390.3|388.7|0
1645199090000|2022-02-18 15:44:50|390.06|388.46|388.85|387.25|390.06|388.46|388.36|386.76|0
1645199100000|2022-02-18 15:45:00|388.61|387.01|388.85|387.25|388.85|387.25|388.61|387.01|0
1645199110000|2022-02-18 15:45:10|388.61|387.01|388.36|386.76|388.85|387.25|387.88|386.28|0
1645199120000|2022-02-18 15:45:20|388.49|386.89|389.33|387.73|389.33|387.73|388.36|386.76|0
1645199130000|2022-02-18 15:45:30|389.57|387.97|389.57|387.97|389.82|388.22|389.33|387.73|0
1645199140000|2022-02-18 15:45:40|389.09|387.49|390.54|388.94|390.54|388.94|389.09|387.49|0
1645199150000|2022-02-18 15:45:50|390.79|389.19|390.79|389.19|391.03|389.43|390.79|389.19|0
1645199160000|2022-02-18 15:46:00|391.03|389.43|389.33|387.73|391.03|389.43|389.33|387.73|0
1645199170000|2022-02-18 15:46:10|388.61|387.01|387.88|386.28|388.61|387.01|387.64|386.04|0
1645199180000|2022-02-18 15:46:20|388.36|386.76|388.12|386.52|388.61|387.01|387.88|386.28|0
1645199190000|2022-02-18 15:46:30|388.61|387.01|389.09|387.49|389.33|387.73|388.36|386.76|0
1645199200000|2022-02-18 15:46:40|388.36|386.76|388.12|386.52|389.09|387.49|388.12|386.52|0
1645199210000|2022-02-18 15:46:50|387.64|386.04|387.88|386.28|387.88|386.28|387.64|386.04|0
1645199220000|2022-02-18 15:47:00|388.36|386.76|388.73|387.13|388.73|387.13|388.12|386.52|0
1645199230000|2022-02-18 15:47:10|389.09|387.49|389.57|387.97|389.57|387.97|389.09|387.49|0
1645199240000|2022-02-18 15:47:20|389.33|387.73|389.57|387.97|389.57|387.97|389.09|387.49|0
1645199250000|2022-02-18 15:47:30|389.82|388.22|389.57|387.97|389.82|388.22|389.57|387.97|0
1645199260000|2022-02-18 15:47:40|389.33|387.73|389.82|388.22|389.82|388.22|389.09|387.49|0
1645199270000|2022-02-18 15:47:50|390.06|388.46|390.54|388.94|390.54|388.94|390.06|388.46|0
1645199280000|2022-02-18 15:48:00|390.06|388.46|390.62|389.02|391.03|389.43|390.06|388.46|0
1645199290000|2022-02-18 15:48:10|390.86|389.26|391.35|389.75|391.35|389.75|390.62|389.02|0
1645199300000|2022-02-18 15:48:20|391.83|390.23|392.07|390.47|392.32|390.72|391.59|389.99|0
1645199310000|2022-02-18 15:48:30|392.2|390.6|392.8|391.2|392.8|391.2|391.83|390.23|0
1645199320000|2022-02-18 15:48:40|392.56|390.96|392.56|390.96|392.56|390.96|392.07|390.47|0
1645199330000|2022-02-18 15:48:50|392.07|390.47|392.32|390.72|392.32|390.72|391.83|390.23|0
1645199340000|2022-02-18 15:49:00|392.8|391.2|393.05|391.45|393.29|391.69|392.8|391.2|0
1645199350000|2022-02-18 15:49:10|392.56|390.96|394.26|392.66|394.26|392.66|392.56|390.96|0
1645199360000|2022-02-18 15:49:20|394.99|393.39|394.02|392.42|394.99|393.39|393.77|392.17|0
1645199370000|2022-02-18 15:49:30|394.99|393.39|396.93|395.33|396.93|395.33|394.99|393.39|0
1645199380000|2022-02-18 15:49:40|396.69|395.09|396.93|395.33|396.93|395.33|396.2|394.6|0
1645199390000|2022-02-18 15:49:50|397.18|395.58|396.2|394.6|397.42|395.82|396.2|394.6|0
1645199400000|2022-02-18 15:50:00|395.47|393.87|393.53|391.93|395.47|393.87|393.53|391.93|0
1645199410000|2022-02-18 15:50:10|392.56|390.96|392.8|391.2|393.04|391.44|392.32|390.72|0
1645199420000|2022-02-18 15:50:20|392.56|390.96|391.35|389.75|392.8|391.2|391.35|389.75|0
1645199430000|2022-02-18 15:50:30|391.1|389.5|392.32|390.72|392.69|391.09|391.1|389.5|0
1645199440000|2022-02-18 15:50:40|392.8|391.2|392.32|390.72|392.8|391.2|392.07|390.47|0
1645199450000|2022-02-18 15:50:50|392.56|390.96|392.56|390.96|393.41|391.81|392.56|390.96|0
1645199460000|2022-02-18 15:51:00|393.04|391.44|394.26|392.66|394.26|392.66|392.56|390.96|0
1645199470000|2022-02-18 15:51:10|394.02|392.42|392.07|390.47|394.02|392.42|391.35|389.75|0
1645199480000|2022-02-18 15:51:20|391.59|389.99|392.32|390.72|392.32|390.72|391.59|389.99|0
1645199490000|2022-02-18 15:51:30|393.53|391.93|393.41|391.81|393.53|391.93|393.29|391.69|0
1645199500000|2022-02-18 15:51:40|393.77|392.17|393.29|391.69|393.77|392.17|393.29|391.69|0
1645199510000|2022-02-18 15:51:50|392.07|390.47|392.07|390.47|392.07|390.47|391.83|390.23|0
1645199520000|2022-02-18 15:52:00|392.56|390.96|393.53|391.93|393.53|391.93|392.56|390.96|0
1645199530000|2022-02-18 15:52:10|392.56|390.96|392.56|390.96|392.8|391.2|392.56|390.96|0
1645199540000|2022-02-18 15:52:20|391.35|389.75|391.35|389.75|391.35|389.75|391.35|389.75|0
1645199550000|2022-02-18 15:52:30|391.59|389.99|391.83|390.23|391.83|390.23|391.1|389.5|0
1645199560000|2022-02-18 15:52:40|391.35|389.75|390.86|389.26|391.83|390.23|390.86|389.26|0
1645199570000|2022-02-18 15:52:50|391.1|389.5|390.62|389.02|391.1|389.5|390.37|388.77|0
1645199580000|2022-02-18 15:53:00|389.89|388.29|389.89|388.29|390.13|388.53|389.89|388.29|0
1645199590000|2022-02-18 15:53:10|389.16|387.56|389.89|388.29|390.13|388.53|389.16|387.56|0
1645199600000|2022-02-18 15:53:20|389.16|387.56|390.13|388.53|390.13|388.53|388.92|387.32|0
1645199610000|2022-02-18 15:53:30|390.37|388.77|390.62|389.02|390.62|389.02|390.37|388.77|0
1645199620000|2022-02-18 15:53:40|390.86|389.26|391.83|390.23|391.83|390.23|390.86|389.26|0
1645199630000|2022-02-18 15:53:50|391.59|389.99|392.07|390.47|392.07|390.47|391.59|389.99|0
1645199640000|2022-02-18 15:54:00|391.96|390.36|392.56|390.96|392.8|391.2|391.96|390.36|0
1645199650000|2022-02-18 15:54:10|391.59|389.99|392.56|390.96|392.8|391.2|391.59|389.99|0
1645199660000|2022-02-18 15:54:20|392.32|390.72|392.56|390.96|392.8|391.2|392.32|390.72|0
1645199670000|2022-02-18 15:54:30|392.8|391.2|392.32|390.72|392.8|391.2|392.07|390.47|0
1645199680000|2022-02-18 15:54:40|392.07|390.47|392.07|390.47|392.32|390.72|392.07|390.47|0
1645199690000|2022-02-18 15:54:50|391.59|389.99|391.59|389.99|392.07|390.47|391.59|389.99|0
1645199700000|2022-02-18 15:55:00|391.35|389.75|391.35|389.75|391.83|390.23|391.35|389.75|0
1645199710000|2022-02-18 15:55:10|392.07|390.47|391.83|390.23|392.07|390.47|391.59|389.99|0
1645199720000|2022-02-18 15:55:20|391.34|389.74|392.44|390.84|392.44|390.84|391.34|389.74|0
1645199730000|2022-02-18 15:55:30|392.56|390.96|393.29|391.69|393.29|391.69|392.56|390.96|0
1645199740000|2022-02-18 15:55:40|392.8|391.2|392.07|390.47|392.8|391.2|392.07|390.47|0
1645199750000|2022-02-18 15:55:50|391.96|390.36|392.93|391.33|392.93|391.33|391.96|390.36|0
1645199760000|2022-02-18 15:56:00|393.04|391.44|393.53|391.93|393.77|392.17|393.04|391.44|0
1645199770000|2022-02-18 15:56:10|393.29|391.69|393.29|391.69|393.53|391.93|393.04|391.44|0
1645199780000|2022-02-18 15:56:20|393.53|391.93|393.04|391.44|393.53|391.93|393.04|391.44|0
1645199790000|2022-02-18 15:56:30|393.17|391.57|392.56|390.96|393.53|391.93|392.32|390.72|0
1645199800000|2022-02-18 15:56:40|392.32|390.72|391.83|390.23|392.32|390.72|391.83|390.23|0
1645199810000|2022-02-18 15:56:50|392.32|390.72|390.62|389.02|392.32|390.72|390.62|389.02|0
1645199820000|2022-02-18 15:57:00|391.1|389.5|390.13|388.53|391.1|389.5|390.13|388.53|0
1645199830000|2022-02-18 15:57:10|390.86|389.26|391.59|389.99|391.59|389.99|390.86|389.26|0
1645199840000|2022-02-18 15:57:20|391.34|389.74|390.86|389.26|392.07|390.47|390.86|389.26|0
1645199850000|2022-02-18 15:57:30|391.1|389.5|393.17|391.57|393.17|391.57|391.1|389.5|0
1645199860000|2022-02-18 15:57:40|394.02|392.42|393.53|391.93|394.02|392.42|392.32|390.72|0
1645199870000|2022-02-18 15:57:50|392.8|391.2|393.04|391.44|393.04|391.44|392.8|391.2|0
1645199880000|2022-02-18 15:58:00|393.53|391.93|393.29|391.69|393.53|391.93|393.29|391.69|0
1645199890000|2022-02-18 15:58:10|392.8|391.2|395.23|393.63|395.23|393.63|392.8|391.2|0
1645199900000|2022-02-18 15:58:20|394.99|393.39|395.96|394.36|395.96|394.36|394.99|393.39|0
1645199910000|2022-02-18 15:58:30|395.84|394.24|396.81|395.21|396.81|395.21|395.84|394.24|0
1645199920000|2022-02-18 15:58:40|396.44|394.84|396.2|394.6|396.69|395.09|396.2|394.6|0
1645199930000|2022-02-18 15:58:50|395.72|394.12|395.47|393.87|395.96|394.36|395.47|393.87|0
1645199940000|2022-02-18 15:59:00|394.99|393.39|393.77|392.17|394.99|393.39|393.77|392.17|0
1645199950000|2022-02-18 15:59:10|394.01|392.41|393.04|391.44|394.01|392.41|393.04|391.44|0
1645199960000|2022-02-18 15:59:20|393.29|391.69|394.14|392.54|394.14|392.54|393.29|391.69|0
1645199970000|2022-02-18 15:59:30|393.29|391.69|393.29|391.69|393.29|391.69|393.04|391.44|0
1645199980000|2022-02-18 15:59:40|393.53|391.93|393.53|391.93|393.53|391.93|393.53|391.93|0
1645199990000|2022-02-18 15:59:50|393.9|392.3|394.99|393.39|394.99|393.39|393.9|392.3|0
1645200000000|2022-02-18 16:00:00|394.74|393.14|395.47|393.87|395.47|393.87|394.74|393.14|0
1645200010000|2022-02-18 16:00:10|395.72|394.12|396.2|394.6|396.2|394.6|395.72|394.12|0
1645200020000|2022-02-18 16:00:20|396.44|394.84|397.41|395.81|397.41|395.81|396.44|394.84|0
1645200030000|2022-02-18 16:00:30|397.65|396.05|398.14|396.54|398.38|396.78|397.65|396.05|0
1645200040000|2022-02-18 16:00:40|397.77|396.17|396.8|395.2|397.77|396.17|396.8|395.2|0
1645200050000|2022-02-18 16:00:50|396.32|394.72|396.08|394.48|396.32|394.72|395.84|394.24|0
1645200060000|2022-02-18 16:01:00|396.32|394.72|397.05|395.45|397.05|395.45|395.84|394.24|0
1645200070000|2022-02-18 16:01:10|396.56|394.96|395.84|394.24|396.56|394.96|395.59|393.99|0
1645200080000|2022-02-18 16:01:20|395.59|393.99|395.84|394.24|395.84|394.24|395.35|393.75|0
1645200090000|2022-02-18 16:01:30|396.08|394.48|396.69|395.09|396.69|395.09|396.08|394.48|0
1645200100000|2022-02-18 16:01:40|398.02|396.42|397.77|396.17|398.02|396.42|397.53|395.93|0
1645200110000|2022-02-18 16:01:50|398.26|396.66|398.98|397.38|398.98|397.38|398.26|396.66|0
1645200120000|2022-02-18 16:02:00|398.5|396.9|399.23|397.63|399.23|397.63|398.5|396.9|0
1645200130000|2022-02-18 16:02:10|399.71|398.11|400.2|398.6|400.32|398.72|399.71|398.11|0
1645200140000|2022-02-18 16:02:20|400.44|398.84|400.2|398.6|400.44|398.84|399.95|398.35|0
1645200150000|2022-02-18 16:02:30|399.95|398.35|399.23|397.63|399.95|398.35|399.23|397.63|0
1645200160000|2022-02-18 16:02:40|399.47|397.87|399.71|398.11|399.71|398.11|399.11|397.51|0
1645200170000|2022-02-18 16:02:50|399.47|397.87|399.71|398.11|400.2|398.6|399.47|397.87|0
1645200180000|2022-02-18 16:03:00|399.95|398.35|400.2|398.6|400.2|398.6|399.71|398.11|0
1645200190000|2022-02-18 16:03:10|400.44|398.84|400.44|398.84|400.68|399.08|400.44|398.84|0
1645200200000|2022-02-18 16:03:20|400.92|399.32|401.41|399.81|401.41|399.81|400.44|398.84|0
1645200210000|2022-02-18 16:03:30|401.89|400.29|402.38|400.78|402.38|400.78|401.89|400.29|0
1645200220000|2022-02-18 16:03:40|402.87|401.27|407|405.4|407|405.4|402.14|400.54|0
1645200230000|2022-02-18 16:03:50|408.7|407.1|411.62|410.02|411.62|410.02|408.7|407.1|0
1645200240000|2022-02-18 16:04:00|410.64|409.04|408.34|406.74|410.64|409.04|406.75|405.15|0
1645200250000|2022-02-18 16:04:10|408.21|406.61|406.99|405.39|408.94|407.34|406.51|404.91|0
1645200260000|2022-02-18 16:04:20|405.54|403.94|406.51|404.91|406.75|405.15|405.54|403.94|0
1645200270000|2022-02-18 16:04:30|406.99|405.39|407.72|406.12|407.72|406.12|406.51|404.91|0
1645200280000|2022-02-18 16:04:40|408.7|407.1|408.7|407.1|408.94|407.34|407.97|406.37|0
1645200290000|2022-02-18 16:04:50|408.94|407.34|410.16|408.56|410.16|408.56|408.7|407.1|0
1645200300000|2022-02-18 16:05:00|409.43|407.83|409.91|408.31|409.91|408.31|409.43|407.83|0
1645200310000|2022-02-18 16:05:10|410.16|408.56|411.37|409.77|411.37|409.77|410.16|408.56|0
1645200320000|2022-02-18 16:05:20|410.89|409.29|410.16|408.56|410.89|409.29|410.16|408.56|0
1645200330000|2022-02-18 16:05:30|409.67|408.07|407.72|406.12|409.67|408.07|407.72|406.12|0
1645200340000|2022-02-18 16:05:40|406.75|405.15|408.09|406.49|408.09|406.49|406.75|405.15|0
1645200350000|2022-02-18 16:05:50|407.97|406.37|406.99|405.39|408.45|406.85|406.99|405.39|0
1645200360000|2022-02-18 16:06:00|407.72|406.12|408.58|406.98|408.7|407.1|407.72|406.12|0
1645200370000|2022-02-18 16:06:10|408.7|407.1|407.97|406.37|408.7|407.1|407.72|406.12|0
1645200380000|2022-02-18 16:06:20|407.48|405.88|407.61|406.01|407.61|406.01|406.99|405.39|0
1645200390000|2022-02-18 16:06:30|407.97|406.37|407.97|406.37|408.7|407.1|407.72|406.12|0
1645200400000|2022-02-18 16:06:40|408.09|406.49|406.88|405.28|408.09|406.49|406.88|405.28|0
1645200410000|2022-02-18 16:06:50|406.51|404.91|405.05|403.45|406.51|404.91|405.05|403.45|0
1645200420000|2022-02-18 16:07:00|405.29|403.69|403.11|401.51|405.29|403.69|403.11|401.51|0
1645200430000|2022-02-18 16:07:10|403.35|401.75|405.54|403.94|405.54|403.94|403.35|401.75|0
1645200440000|2022-02-18 16:07:20|405.18|403.58|405.91|404.31|405.91|404.31|405.18|403.58|0
1645200450000|2022-02-18 16:07:30|406.15|404.55|406.63|405.03|406.88|405.28|406.15|404.55|0
1645200460000|2022-02-18 16:07:40|407.12|405.52|407.97|406.37|407.97|406.37|407.12|405.52|0
1645200470000|2022-02-18 16:07:50|407.48|405.88|407.97|406.37|408.45|406.85|407.48|405.88|0
1645200480000|2022-02-18 16:08:00|408.09|406.49|407.97|406.37|408.09|406.49|407.48|405.88|0
1645200490000|2022-02-18 16:08:10|407.72|406.12|408.09|406.49|408.45|406.85|407.72|406.12|0
1645200500000|2022-02-18 16:08:20|408.21|406.61|406.02|404.42|408.21|406.61|406.02|404.42|0
1645200510000|2022-02-18 16:08:30|405.54|403.94|406.99|405.39|406.99|405.39|405.54|403.94|0
1645200520000|2022-02-18 16:08:40|407.24|405.64|406.02|404.42|407.72|406.12|406.02|404.42|0
1645200530000|2022-02-18 16:08:50|406.75|405.15|407.48|405.88|407.48|405.88|406.75|405.15|0
1645200540000|2022-02-18 16:09:00|407.72|406.12|407.24|405.64|408.45|406.85|407.24|405.64|0
1645200550000|2022-02-18 16:09:10|407.36|405.76|407.48|405.88|407.48|405.88|406.99|405.39|0
1645200560000|2022-02-18 16:09:20|407.24|405.64|406.51|404.91|407.24|405.64|406.51|404.91|0
1645200570000|2022-02-18 16:09:30|407.48|405.88|408.09|406.49|408.09|406.49|407.48|405.88|0
1645200580000|2022-02-18 16:09:40|407.85|406.25|409.18|407.58|409.18|407.58|407.85|406.25|0
1645200590000|2022-02-18 16:09:50|409.67|408.07|407.97|406.37|409.67|408.07|407.97|406.37|0
1645200600000|2022-02-18 16:10:00|408.7|407.1|408.94|407.34|408.94|407.34|408.45|406.85|0
1645200610000|2022-02-18 16:10:10|409.43|407.83|410.4|408.8|410.4|408.8|409.43|407.83|0
1645200620000|2022-02-18 16:10:20|410.16|408.56|409.58|407.98|410.16|408.56|409.43|407.83|0
1645200630000|2022-02-18 16:10:30|409.21|407.61|409.45|407.85|409.69|408.09|409.21|407.61|0
1645200640000|2022-02-18 16:10:40|408.85|407.25|409.69|408.09|409.69|408.09|408.85|407.25|0
1645200650000|2022-02-18 16:10:50|408.23|406.63|407.02|405.42|408.23|406.63|407.02|405.42|0
1645200660000|2022-02-18 16:11:00|409.45|407.85|409.38|407.78|409.75|408.15|409.38|407.78|0
1645200670000|2022-02-18 16:11:10|409.13|407.53|409.86|408.26|409.86|408.26|409.13|407.53|0
1645200680000|2022-02-18 16:11:20|410.72|409.12|411.32|409.72|411.32|409.72|410.72|409.12|0
1645200690000|2022-02-18 16:11:30|413.03|411.43|412.3|410.7|413.03|411.43|412.3|410.7|0
1645200700000|2022-02-18 16:11:40|411.81|410.21|412.42|410.82|412.42|410.82|411.81|410.21|0
1645200710000|2022-02-18 16:11:50|412.05|410.45|411.57|409.97|412.79|411.19|411.57|409.97|0
1645200720000|2022-02-18 16:12:00|410.59|408.99|409.86|408.26|410.59|408.99|409.86|408.26|0
1645200730000|2022-02-18 16:12:10|410.35|408.75|410.59|408.99|410.59|408.99|410.35|408.75|0
1645200740000|2022-02-18 16:12:20|410.11|408.51|409.13|407.53|410.11|408.51|409.13|407.53|0
1645200750000|2022-02-18 16:12:30|408.89|407.29|409.86|408.26|409.86|408.26|408.77|407.17|0
1645200760000|2022-02-18 16:12:40|409.5|407.9|409.38|407.78|409.5|407.9|409.13|407.53|0
1645200770000|2022-02-18 16:12:50|408.4|406.8|410.11|408.51|410.11|408.51|408.4|406.8|0
1645200780000|2022-02-18 16:13:00|410.35|408.75|408.89|407.29|410.35|408.75|408.89|407.29|0
1645200790000|2022-02-18 16:13:10|407.92|406.32|408.89|407.29|409.38|407.78|407.92|406.32|0
1645200800000|2022-02-18 16:13:20|409.13|407.53|408.65|407.05|409.13|407.53|408.16|406.56|0
1645200810000|2022-02-18 16:13:30|409.13|407.53|408.65|407.05|409.13|407.53|408.65|407.05|0
1645200820000|2022-02-18 16:13:40|409.38|407.78|409.13|407.53|409.38|407.78|408.16|406.56|0
1645200830000|2022-02-18 16:13:50|410.35|408.75|409.13|407.53|410.35|408.75|409.13|407.53|0
1645200840000|2022-02-18 16:14:00|409.38|407.78|408.4|406.8|409.62|408.02|408.4|406.8|0
1645200850000|2022-02-18 16:14:10|408.89|407.29|409.05|407.13|409.05|407.29|408.8|406.88|0
1645200860000|2022-02-18 16:14:20|408.93|407.01|409.29|407.37|409.29|407.37|408.93|407.01|0
1645200870000|2022-02-18 16:14:30|409.17|407.25|407.59|405.67|409.78|407.86|407.59|405.67|0
1645200880000|2022-02-18 16:14:40|407.83|405.91|407.1|405.18|407.83|405.91|407.1|405.18|0
1645200890000|2022-02-18 16:14:50|407.59|405.67|407.23|405.31|407.59|405.67|406.37|404.45|0
1645200900000|2022-02-18 16:15:00|406.99|405.07|405.89|403.97|406.99|405.07|405.89|403.97|0
1645200910000|2022-02-18 16:15:10|405.16|403.24|405.4|403.48|405.4|403.48|404.18|402.26|0
1645200920000|2022-02-18 16:15:20|405.77|403.85|405.64|403.72|406.13|404.21|405.64|403.72|0
1645200930000|2022-02-18 16:15:30|405.4|403.48|406.62|404.7|406.62|404.7|405.4|403.48|0
1645200940000|2022-02-18 16:15:40|407.34|405.42|407.1|405.18|407.34|405.42|406.62|404.7|0
1645200950000|2022-02-18 16:15:50|407.83|405.91|407.1|405.18|407.83|405.91|407.1|405.18|0
1645200960000|2022-02-18 16:16:00|407.83|405.91|406.86|404.94|407.83|405.91|406.26|404.34|0
1645200970000|2022-02-18 16:16:10|407.1|405.18|408.07|406.15|408.07|406.15|407.1|405.18|0
1645200980000|2022-02-18 16:16:20|407.83|405.91|407.83|405.91|408.07|406.15|407.83|405.91|0
1645200990000|2022-02-18 16:16:30|408.32|406.4|406.86|404.94|408.32|406.4|406.86|404.94|0
1645201000000|2022-02-18 16:16:40|406.62|404.7|407.34|405.42|407.34|405.42|406.37|404.45|0
1645201010000|2022-02-18 16:16:50|407.59|405.67|407.59|405.67|407.59|405.67|407.1|405.18|0
1645201020000|2022-02-18 16:17:00|407.34|405.42|407.1|405.18|407.34|405.42|407.1|405.18|0
1645201030000|2022-02-18 16:17:10|406.62|404.7|405.89|403.97|406.62|404.7|405.89|403.97|0
1645201040000|2022-02-18 16:17:20|406.13|404.21|407.1|405.18|407.1|405.18|406.13|404.21|0
1645201050000|2022-02-18 16:17:30|407.34|405.42|405.89|403.97|407.34|405.42|405.64|403.72|0
1645201060000|2022-02-18 16:17:40|405.64|403.72|405.16|403.24|405.64|403.72|404.67|402.75|0
1645201070000|2022-02-18 16:17:50|403.94|402.02|404.18|402.26|404.18|402.26|403.7|401.78|0
1645201080000|2022-02-18 16:18:00|403.21|401.29|402.97|401.05|403.21|401.29|402.73|400.81|0
1645201090000|2022-02-18 16:18:10|402.73|400.81|402|400.08|402.73|400.81|402|400.08|0
1645201100000|2022-02-18 16:18:20|403.21|401.29|402|400.08|403.21|401.29|402|400.08|0
1645201110000|2022-02-18 16:18:30|402.48|400.56|402.48|400.56|402.48|400.56|401.76|399.84|0
1645201120000|2022-02-18 16:18:40|402|400.08|401.51|399.59|402|400.08|401.15|399.23|0
1645201130000|2022-02-18 16:18:50|400.54|398.62|401.27|399.35|401.27|399.35|400.3|398.38|0
1645201140000|2022-02-18 16:19:00|401.51|399.59|401.27|399.35|401.51|399.59|401.27|399.35|0
1645201150000|2022-02-18 16:19:10|401.76|399.84|402.73|400.81|402.73|400.81|401.51|399.59|0
1645201160000|2022-02-18 16:19:20|402.24|400.32|401.75|399.83|402.24|400.32|401.27|399.35|0
1645201170000|2022-02-18 16:19:30|401.27|399.35|401.75|399.83|401.75|399.83|401.27|399.35|0
1645201180000|2022-02-18 16:19:40|401.4|399.48|400.54|398.62|401.4|399.48|400.54|398.62|0
1645201190000|2022-02-18 16:19:50|400.3|398.38|400.54|398.62|400.54|398.62|400.3|398.38|0
1645201200000|2022-02-18 16:20:00|400.78|398.86|400.54|398.62|400.78|398.86|400.54|398.62|0
1645201210000|2022-02-18 16:20:10|400.3|398.38|400.3|398.38|400.78|398.86|400.3|398.38|0
1645201220000|2022-02-18 16:20:20|399.33|397.41|399.09|397.17|399.57|397.65|399.09|397.17|0
1645201230000|2022-02-18 16:20:30|398.84|396.92|397.63|395.71|398.84|396.92|397.39|395.47|0
1645201240000|2022-02-18 16:20:40|397.87|395.95|397.39|395.47|397.87|395.95|397.39|395.47|0
1645201250000|2022-02-18 16:20:50|396.66|394.74|396.66|394.74|396.9|394.98|396.42|394.5|0
1645201260000|2022-02-18 16:21:00|396.9|394.98|398.12|396.2|398.12|396.2|396.9|394.98|0
1645201270000|2022-02-18 16:21:10|397.87|395.95|398.12|396.2|398.12|396.2|397.87|395.95|0
1645201280000|2022-02-18 16:21:20|397.63|395.71|398.36|396.44|398.36|396.44|397.63|395.71|0
1645201290000|2022-02-18 16:21:30|398.6|396.68|398.6|396.68|398.6|396.68|398.36|396.44|0
1645201300000|2022-02-18 16:21:40|398.36|396.44|398.12|396.2|398.36|396.44|398|396.08|0
1645201310000|2022-02-18 16:21:50|397.63|395.71|397.76|395.84|397.87|395.95|397.63|395.71|0
1645201320000|2022-02-18 16:22:00|398|396.08|397.63|395.71|398.12|396.2|397.15|395.23|0
1645201330000|2022-02-18 16:22:10|396.9|394.98|397.27|395.35|397.27|395.35|396.9|394.98|0
1645201340000|2022-02-18 16:22:20|397.87|395.95|396.9|394.98|397.87|395.95|396.9|394.98|0
1645201350000|2022-02-18 16:22:30|396.66|394.74|396.9|394.98|396.9|394.98|396.42|394.5|0
1645201360000|2022-02-18 16:22:40|396.66|394.74|396.42|394.5|397.15|395.23|396.42|394.5|0
1645201370000|2022-02-18 16:22:50|396.9|394.98|396.9|394.98|397.15|395.23|396.9|394.98|0
1645201380000|2022-02-18 16:23:00|396.66|394.74|396.79|394.87|396.9|394.98|396.66|394.74|0
1645201390000|2022-02-18 16:23:10|396.42|394.5|395.69|393.77|396.66|394.74|395.69|393.77|0
1645201400000|2022-02-18 16:23:20|396.3|394.38|396.66|394.74|397.03|395.11|396.3|394.38|0
1645201410000|2022-02-18 16:23:30|397.39|395.47|397.87|395.95|397.87|395.95|397.39|395.47|0
1645201420000|2022-02-18 16:23:40|397.63|395.71|397.39|395.47|397.87|395.95|397.39|395.47|0
1645201430000|2022-02-18 16:23:50|397.63|395.71|396.9|394.98|397.63|395.71|396.9|394.98|0
1645201440000|2022-02-18 16:24:00|397.15|395.23|397.87|395.95|397.87|395.95|397.15|395.23|0
1645201450000|2022-02-18 16:24:10|397.63|395.71|397.87|395.95|397.87|395.95|397.63|395.71|0
1645201460000|2022-02-18 16:24:20|397.39|395.47|397.63|395.71|397.63|395.71|397.39|395.47|0
1645201470000|2022-02-18 16:24:30|398.6|396.68|398.36|396.44|398.84|396.92|398.36|396.44|0
1645201480000|2022-02-18 16:24:40|398.6|396.68|398.24|396.32|398.6|396.68|398.11|396.19|0
1645201490000|2022-02-18 16:24:50|398.11|396.19|398.11|396.19|398.36|396.44|398.11|396.19|0
1645201500000|2022-02-18 16:25:00|397.76|395.84|396.66|394.74|397.76|395.84|396.66|394.74|0
1645201510000|2022-02-18 16:25:10|396.42|394.5|396.9|394.98|397.39|395.47|396.42|394.5|0
1645201520000|2022-02-18 16:25:20|396.18|394.26|396.42|394.5|396.42|394.5|395.93|394.01|0
1645201530000|2022-02-18 16:25:30|395.93|394.01|395.69|393.77|396.18|394.26|395.69|393.77|0
1645201540000|2022-02-18 16:25:40|395.45|393.53|394.72|392.8|395.69|393.77|394.72|392.8|0
1645201550000|2022-02-18 16:25:50|394.48|392.56|394.72|392.8|394.96|393.04|394.48|392.56|0
1645201560000|2022-02-18 16:26:00|394.96|393.04|394.24|392.32|394.96|393.04|394.24|392.32|0
1645201570000|2022-02-18 16:26:10|394.96|393.04|394.96|393.04|394.96|393.04|394.72|392.8|0
1645201580000|2022-02-18 16:26:20|394.72|392.8|395.57|393.65|395.57|393.65|394.72|392.8|0
1645201590000|2022-02-18 16:26:30|395.45|393.53|396.18|394.26|396.18|394.26|395.45|393.53|0
1645201600000|2022-02-18 16:26:40|396.3|394.38|396.06|394.14|396.3|394.38|396.06|394.14|0
1645201610000|2022-02-18 16:26:50|395.93|394.01|396.18|394.26|396.42|394.5|395.93|394.01|0
1645201620000|2022-02-18 16:27:00|396.42|394.5|396.66|394.74|396.66|394.74|395.93|394.01|0
1645201630000|2022-02-18 16:27:10|396.9|394.98|396.79|394.87|396.9|394.98|396.79|394.87|0
1645201640000|2022-02-18 16:27:20|396.66|394.74|395.67|393.75|396.66|394.74|395.67|393.75|0
1645201650000|2022-02-18 16:27:30|395.54|393.62|395.74|393.82|395.99|394.07|394.81|392.89|0
1645201660000|2022-02-18 16:27:40|396.23|394.31|395.87|393.95|396.23|394.31|395.74|393.82|0
1645201670000|2022-02-18 16:27:50|395.99|394.07|397.2|395.28|397.2|395.28|395.99|394.07|0
1645201680000|2022-02-18 16:28:00|396.23|394.31|397.44|395.52|397.44|395.52|396.23|394.31|0
1645201690000|2022-02-18 16:28:10|397.69|395.77|396.88|394.96|397.69|395.77|396.88|394.96|0
1645201700000|2022-02-18 16:28:20|397.24|395.32|397.85|395.93|398.09|396.17|397.24|395.32|0
1645201710000|2022-02-18 16:28:30|397.6|395.68|397.85|395.93|397.85|395.93|397.36|395.44|0
1645201720000|2022-02-18 16:28:40|398.57|396.65|398.57|396.65|398.57|396.65|398.57|396.65|0
1645201730000|2022-02-18 16:28:50|398.7|396.78|399.06|397.14|399.06|397.14|398.7|396.78|0
1645201740000|2022-02-18 16:29:00|397.85|395.93|398.46|396.54|398.46|396.54|397.85|395.93|0
1645201750000|2022-02-18 16:29:10|398.09|396.17|398.33|396.41|398.7|396.78|398.09|396.17|0
1645201760000|2022-02-18 16:29:20|398.57|396.65|398.82|396.9|398.82|396.9|398.57|396.65|0
1645201770000|2022-02-18 16:29:30|398.57|396.65|398.94|397.02|398.94|397.02|398.57|396.65|0
1645201780000|2022-02-18 16:29:40|399.06|397.14|399.54|397.62|399.54|397.62|398.57|396.65|0
1645201790000|2022-02-18 16:29:50|399.3|397.38|400.27|398.35|400.27|398.35|399.3|397.38|0
1645201800000|2022-02-18 16:30:00|399.67|397.75|399.18|397.26|399.79|397.87|399.18|397.26|0
1645201810000|2022-02-18 16:30:10|399.79|397.87|400.03|398.11|400.76|398.84|399.79|397.87|0
1645201820000|2022-02-18 16:30:20|400.76|398.84|401.49|399.57|401.49|399.57|400.51|398.59|0
1645201830000|2022-02-18 16:30:30|401|399.08|401.73|399.81|401.73|399.81|401|399.08|0
1645201840000|2022-02-18 16:30:40|401.49|399.57|401.48|399.56|401.73|399.81|401.48|399.56|0
1645201850000|2022-02-18 16:30:50|401.97|400.05|401.24|399.32|401.97|400.05|401.24|399.32|0
1645201860000|2022-02-18 16:31:00|400.64|398.72|399.3|397.38|400.76|398.84|399.3|397.38|0
1645201870000|2022-02-18 16:31:10|399.43|397.51|400.27|398.35|400.27|398.35|399.3|397.38|0
1645201880000|2022-02-18 16:31:20|399.79|397.87|398.82|396.9|399.79|397.87|398.82|396.9|0
1645201890000|2022-02-18 16:31:30|399.06|397.14|399.18|397.26|399.79|397.87|399.06|397.14|0
1645201900000|2022-02-18 16:31:40|398.82|396.9|399.18|397.26|399.54|397.62|398.82|396.9|0
1645201910000|2022-02-18 16:31:50|399.06|397.14|397.84|395.92|399.06|397.14|397.84|395.92|0
1645201920000|2022-02-18 16:32:00|397.6|395.68|397.49|395.57|397.6|395.68|396.63|394.71|0
1645201930000|2022-02-18 16:32:10|397.6|395.68|396.27|394.35|398.09|396.17|396.27|394.35|0
1645201940000|2022-02-18 16:32:20|396.39|394.47|396.87|394.95|396.87|394.95|396.39|394.47|0
1645201950000|2022-02-18 16:32:30|397.36|395.44|397.84|395.92|397.84|395.92|397.36|395.44|0
1645201960000|2022-02-18 16:32:40|398.09|396.17|398.09|396.17|398.33|396.41|397.84|395.92|0
1645201970000|2022-02-18 16:32:50|398.57|396.65|398.81|396.89|399.06|397.14|398.57|396.65|0
1645201980000|2022-02-18 16:33:00|399.06|397.14|400.03|398.11|400.03|398.11|399.06|397.14|0
1645201990000|2022-02-18 16:33:10|400.51|398.59|400.88|398.96|400.88|398.96|400.27|398.35|0
1645202000000|2022-02-18 16:33:20|401|399.08|401.48|399.56|401.48|399.56|401|399.08|0
1645202010000|2022-02-18 16:33:30|401.24|399.32|401.48|399.56|401.48|399.56|401.24|399.32|0
1645202020000|2022-02-18 16:33:40|402.46|400.54|402.94|401.02|402.94|401.02|402.46|400.54|0
1645202030000|2022-02-18 16:33:50|403.18|401.26|403.43|401.51|403.43|401.51|403.18|401.26|0
1645202040000|2022-02-18 16:34:00|403.18|401.26|404.16|402.24|404.16|402.24|403.18|401.26|0
1645202050000|2022-02-18 16:34:10|403.43|401.51|403.43|401.51|403.43|401.51|403.18|401.26|0
1645202060000|2022-02-18 16:34:20|403.18|401.26|402.94|401.02|403.18|401.26|402.46|400.54|0
1645202070000|2022-02-18 16:34:30|402.46|400.54|402.46|400.54|402.7|400.78|402.46|400.54|0
1645202080000|2022-02-18 16:34:40|401.97|400.05|401.24|399.32|401.97|400.05|401.24|399.32|0
1645202090000|2022-02-18 16:34:50|401.73|399.81|401.24|399.32|402.21|400.29|401.24|399.32|0
1645202100000|2022-02-18 16:35:00|401.48|399.56|401.48|399.56|401.97|400.05|401.24|399.32|0
1645202110000|2022-02-18 16:35:10|401.73|399.81|402.7|400.78|402.7|400.78|401.73|399.81|0
1645202120000|2022-02-18 16:35:20|402.46|400.54|402.7|400.78|402.7|400.78|402.21|400.29|0
1645202130000|2022-02-18 16:35:30|402.94|401.02|403.55|401.63|403.55|401.63|402.7|400.78|0
1645202140000|2022-02-18 16:35:40|403.18|401.26|402.46|400.54|403.18|401.26|401.73|399.81|0
1645202150000|2022-02-18 16:35:50|402.7|400.78|402.94|401.02|402.94|401.02|402.46|400.54|0
1645202160000|2022-02-18 16:36:00|402.7|400.78|401.73|399.81|402.7|400.78|401.73|399.81|0
1645202170000|2022-02-18 16:36:10|401.48|399.56|401.48|399.56|401.48|399.56|401.24|399.32|0
1645202180000|2022-02-18 16:36:20|401|399.08|400.76|398.84|401|399.08|400.51|398.59|0
1645202190000|2022-02-18 16:36:30|401.37|399.45|401.97|400.05|401.97|400.05|401.37|399.45|0
1645202200000|2022-02-18 16:36:40|401.85|399.93|401|399.08|401.85|399.93|401|399.08|0
1645202210000|2022-02-18 16:36:50|400.76|398.84|400.27|398.35|400.76|398.84|400.27|398.35|0
1645202220000|2022-02-18 16:37:00|400.4|398.48|398.81|396.89|400.4|398.48|398.81|396.89|0
1645202230000|2022-02-18 16:37:10|399.3|397.38|399.06|397.14|399.3|397.38|398.57|396.65|0
1645202240000|2022-02-18 16:37:20|399.43|397.51|399.06|397.14|399.54|397.62|399.06|397.14|0
1645202250000|2022-02-18 16:37:30|399.3|397.38|400.03|398.11|400.03|398.11|399.3|397.38|0
1645202260000|2022-02-18 16:37:40|399.78|397.86|398.57|396.65|399.78|397.86|398.57|396.65|0
1645202270000|2022-02-18 16:37:50|398.33|396.41|398.09|396.17|398.33|396.41|397.84|395.92|0
1645202280000|2022-02-18 16:38:00|398.7|396.78|397.6|395.68|399.06|397.14|397.6|395.68|0
1645202290000|2022-02-18 16:38:10|397.84|395.92|397.12|395.2|397.84|395.92|397.12|395.2|0
1645202300000|2022-02-18 16:38:20|397.36|395.44|395.42|393.5|397.36|395.44|395.42|393.5|0
1645202310000|2022-02-18 16:38:30|394.58|392.66|395.66|393.74|395.66|393.74|394.58|392.66|0
1645202320000|2022-02-18 16:38:40|395.9|393.98|396.15|394.23|396.15|394.23|395.42|393.5|0
1645202330000|2022-02-18 16:38:50|396.39|394.47|395.9|393.98|396.39|394.47|395.66|393.74|0
1645202340000|2022-02-18 16:39:00|396.15|394.23|396.63|394.71|396.63|394.71|396.15|394.23|0
1645202350000|2022-02-18 16:39:10|396.39|394.47|396.27|394.35|396.39|394.47|395.9|393.98|0
1645202360000|2022-02-18 16:39:20|396.87|394.95|397.73|395.81|397.73|395.81|396.87|394.95|0
1645202370000|2022-02-18 16:39:30|398.09|396.17|398.09|396.17|398.09|396.17|397.6|395.68|0
1645202380000|2022-02-18 16:39:40|398.33|396.41|398.33|396.41|398.81|396.89|398.33|396.41|0
1645202390000|2022-02-18 16:39:50|398.57|396.65|398.33|396.41|398.57|396.65|398.33|396.41|0
1645202400000|2022-02-18 16:40:00|398.09|396.17|397.36|395.44|398.09|396.17|397.12|395.2|0
1645202410000|2022-02-18 16:40:10|397.12|395.2|398.57|396.65|398.57|396.65|397.12|395.2|0
1645202420000|2022-02-18 16:40:20|398.94|397.02|398.33|396.41|399.06|397.14|398.33|396.41|0
1645202430000|2022-02-18 16:40:30|398.57|396.65|399.06|397.14|399.06|397.14|398.57|396.65|0
1645202440000|2022-02-18 16:40:40|398.81|396.89|398.57|396.65|398.81|396.89|398.33|396.41|0
1645202450000|2022-02-18 16:40:50|398.94|397.02|398.94|397.02|398.94|397.02|398.94|397.02|0
1645202460000|2022-02-18 16:41:00|398.33|396.41|396.87|394.95|398.33|396.41|396.87|394.95|0
1645202470000|2022-02-18 16:41:10|395.66|393.74|395.42|393.5|395.9|393.98|395.42|393.5|0
1645202480000|2022-02-18 16:41:20|396.15|394.23|396.15|394.23|396.39|394.47|396.15|394.23|0
1645202490000|2022-02-18 16:41:30|395.66|393.74|396.15|394.23|396.27|394.35|395.66|393.74|0
1645202500000|2022-02-18 16:41:40|396.55|394.63|396.55|394.63|396.55|394.63|395.58|393.66|0
1645202510000|2022-02-18 16:41:50|396.31|394.39|396.31|394.39|396.79|394.87|396.31|394.39|0
1645202520000|2022-02-18 16:42:00|397.03|395.11|398.37|396.45|398.37|396.45|397.03|395.11|0
1645202530000|2022-02-18 16:42:10|398.73|396.81|398.73|396.81|398.73|396.81|398.37|396.45|0
1645202540000|2022-02-18 16:42:20|398.49|396.57|399.35|397.43|399.35|397.43|398.49|396.57|0
1645202550000|2022-02-18 16:42:30|399.46|397.54|398.49|396.57|399.46|397.54|398.49|396.57|0
1645202560000|2022-02-18 16:42:40|398.25|396.33|399.46|397.54|399.46|397.54|398.25|396.33|0
1645202570000|2022-02-18 16:42:50|399.95|398.03|400.07|398.15|400.43|398.51|399.95|398.03|0
1645202580000|2022-02-18 16:43:00|400.19|398.27|399.59|397.67|400.19|398.27|399.46|397.54|0
1645202590000|2022-02-18 16:43:10|399.7|397.78|399.95|398.03|400.19|398.27|399.22|397.3|0
1645202600000|2022-02-18 16:43:20|399.7|397.78|398.98|397.06|399.7|397.78|398.98|397.06|0
1645202610000|2022-02-18 16:43:30|399.22|397.3|399.7|397.78|399.7|397.78|399.22|397.3|0
1645202620000|2022-02-18 16:43:40|400.19|398.27|400.92|399|400.92|399|400.19|398.27|0
1645202630000|2022-02-18 16:43:50|401.16|399.24|401.4|399.48|401.4|399.48|400.92|399|0
1645202640000|2022-02-18 16:44:00|402.02|400.1|401.89|399.97|402.02|400.1|401.65|399.73|0
1645202650000|2022-02-18 16:44:10|402.62|400.7|401.65|399.73|402.62|400.7|401.65|399.73|0
1645202660000|2022-02-18 16:44:20|401.16|399.24|402.13|400.21|402.13|400.21|401.16|399.24|0
1645202670000|2022-02-18 16:44:30|401.89|399.97|401.89|399.97|402.13|400.21|401.4|399.48|0
1645202680000|2022-02-18 16:44:40|402.13|400.21|402.62|400.7|402.62|400.7|402.13|400.21|0
1645202690000|2022-02-18 16:44:50|402.38|400.46|402.13|400.21|402.38|400.46|402.13|400.21|0
1645202700000|2022-02-18 16:45:00|402.62|400.7|401.65|399.73|402.62|400.7|401.65|399.73|0
1645202710000|2022-02-18 16:45:10|401.4|399.48|400.76|398.84|401.65|399.73|400.76|398.84|0
1645202720000|2022-02-18 16:45:20|401.73|399.81|400.64|398.72|401.73|399.81|400.64|398.72|0
1645202730000|2022-02-18 16:45:30|400.03|398.11|400.52|398.6|400.76|398.84|400.03|398.11|0
1645202740000|2022-02-18 16:45:40|400.27|398.35|399.79|397.87|400.27|398.35|399.79|397.87|0
1645202750000|2022-02-18 16:45:50|400.16|398.24|400.52|398.6|400.52|398.6|400.16|398.24|0
1645202760000|2022-02-18 16:46:00|400.76|398.84|401|399.08|401.24|399.32|400.76|398.84|0
1645202770000|2022-02-18 16:46:10|401.97|400.05|401.73|399.81|401.97|400.05|401.24|399.32|0
1645202780000|2022-02-18 16:46:20|402.21|400.29|401|399.08|402.21|400.29|401|399.08|0
1645202790000|2022-02-18 16:46:30|401.24|399.32|401.24|399.32|401.24|399.32|401.24|399.32|0
1645202800000|2022-02-18 16:46:40|400.52|398.6|400.27|398.35|400.76|398.84|400.27|398.35|0
1645202810000|2022-02-18 16:46:50|400.52|398.6|400.27|398.35|400.52|398.6|400.27|398.35|0
1645202820000|2022-02-18 16:47:00|400.03|398.11|400.52|398.6|400.52|398.6|399.79|397.87|0
1645202830000|2022-02-18 16:47:10|400.76|398.84|401.24|399.32|401.24|399.32|400.76|398.84|0
1645202840000|2022-02-18 16:47:20|401|399.08|399.79|397.87|401|399.08|399.79|397.87|0
1645202850000|2022-02-18 16:47:30|399.3|397.38|399.19|397.27|399.3|397.38|399.19|397.27|0
1645202860000|2022-02-18 16:47:40|398.09|396.17|399.06|397.14|399.06|397.14|398.09|396.17|0
1645202870000|2022-02-18 16:47:50|399.3|397.38|399.3|397.38|399.79|397.87|399.3|397.38|0
1645202880000|2022-02-18 16:48:00|399.06|397.14|399.06|397.14|399.06|397.14|398.82|396.9|0
1645202890000|2022-02-18 16:48:10|400.03|398.11|400.27|398.35|400.27|398.35|400.03|398.11|0
1645202900000|2022-02-18 16:48:20|400.76|398.84|399.79|397.87|400.76|398.84|399.79|397.87|0
1645202910000|2022-02-18 16:48:30|400.03|398.11|400.51|398.59|400.76|398.84|400.03|398.11|0
1645202920000|2022-02-18 16:48:40|401|399.08|401.73|399.81|401.97|400.05|401|399.08|0
1645202930000|2022-02-18 16:48:50|402.46|400.54|403.19|401.27|403.43|401.51|402.21|400.29|0
1645202940000|2022-02-18 16:49:00|402.94|401.02|404.4|402.48|404.4|402.48|402.94|401.02|0
1645202950000|2022-02-18 16:49:10|403.92|402|405.13|403.21|405.13|403.21|403.92|402|0
1645202960000|2022-02-18 16:49:20|404.89|402.97|405.13|403.21|405.13|403.21|404.89|402.97|0
1645202970000|2022-02-18 16:49:30|404.89|402.97|405.62|403.7|405.86|403.94|404.89|402.97|0
1645202980000|2022-02-18 16:49:40|405.86|403.94|406.35|404.43|406.35|404.43|405.86|403.94|0
1645202990000|2022-02-18 16:49:50|406.47|404.55|405.13|403.21|406.47|404.55|405.13|403.21|0
1645203000000|2022-02-18 16:50:00|405.62|403.7|405.99|404.07|405.99|404.07|404.89|402.97|0
1645203010000|2022-02-18 16:50:10|406.1|404.18|407.32|405.4|407.81|405.89|406.1|404.18|0
1645203020000|2022-02-18 16:50:20|407.81|405.89|408.05|406.13|408.05|406.13|407.56|405.64|0
1645203030000|2022-02-18 16:50:30|407.56|405.64|408.29|406.37|408.29|406.37|407.56|405.64|0
1645203040000|2022-02-18 16:50:40|408.78|406.86|408.05|406.13|408.78|406.86|408.05|406.13|0
1645203050000|2022-02-18 16:50:50|408.18|406.26|408.78|406.86|408.78|406.86|408.18|406.26|0
1645203060000|2022-02-18 16:51:00|408.29|406.37|407.56|405.64|408.29|406.37|407.56|405.64|0
1645203070000|2022-02-18 16:51:10|408.05|406.13|407.56|405.64|408.78|406.86|407.56|405.64|0
1645203080000|2022-02-18 16:51:20|408.05|406.13|407.56|405.64|408.05|406.13|407.45|405.53|0
1645203090000|2022-02-18 16:51:30|408.29|406.37|409.02|407.1|409.02|407.1|408.29|406.37|0
1645203100000|2022-02-18 16:51:40|408.54|406.62|408.54|406.62|408.54|406.62|408.29|406.37|0
1645203110000|2022-02-18 16:51:50|408.29|406.37|408.29|406.37|408.66|406.74|408.29|406.37|0
1645203120000|2022-02-18 16:52:00|408.78|406.86|407.81|405.89|408.78|406.86|407.81|405.89|0
1645203130000|2022-02-18 16:52:10|407.32|405.4|407.81|405.89|407.81|405.89|407.32|405.4|0
1645203140000|2022-02-18 16:52:20|408.78|406.86|409.51|407.59|409.51|407.59|408.78|406.86|0
1645203150000|2022-02-18 16:52:30|409.27|407.35|409.75|407.83|409.75|407.83|409.27|407.35|0
1645203160000|2022-02-18 16:52:40|410.24|408.32|409.75|407.83|410.24|408.32|409.51|407.59|0
1645203170000|2022-02-18 16:52:50|410|408.08|409.75|407.83|410|408.08|409.51|407.59|0
1645203180000|2022-02-18 16:53:00|409.64|407.72|410|408.08|410|408.08|409.51|407.59|0
1645203190000|2022-02-18 16:53:10|410.97|409.05|410.97|409.05|411.46|409.54|410.97|409.05|0
1645203200000|2022-02-18 16:53:20|410.73|408.81|410.97|409.05|410.97|409.05|410.24|408.32|0
1645203210000|2022-02-18 16:53:30|411.46|409.54|410.24|408.32|411.46|409.54|410.24|408.32|0
1645203220000|2022-02-18 16:53:40|410.48|408.56|410.24|408.32|410.73|408.81|410.24|408.32|0
1645203230000|2022-02-18 16:53:50|409.75|407.83|409.75|407.83|409.75|407.83|409.51|407.59|0
1645203240000|2022-02-18 16:54:00|410.24|408.32|410.24|408.32|410.48|408.56|410|408.08|0
1645203250000|2022-02-18 16:54:10|409.51|407.59|410|408.08|410|408.08|409.51|407.59|0
1645203260000|2022-02-18 16:54:20|409.75|407.83|409.39|407.47|409.75|407.83|409.39|407.47|0
1645203270000|2022-02-18 16:54:30|409.51|407.59|410.97|409.05|410.97|409.05|409.51|407.59|0
1645203280000|2022-02-18 16:54:40|411.21|409.29|410.73|408.81|411.7|409.78|410.73|408.81|0
1645203290000|2022-02-18 16:54:50|410.61|408.69|410.24|408.32|410.61|408.69|410.24|408.32|0
1645203300000|2022-02-18 16:55:00|410|408.08|410.97|409.05|410.97|409.05|410|408.08|0
1645203310000|2022-02-18 16:55:10|410.24|408.32|410.73|408.81|410.97|409.05|410.24|408.32|0
1645203320000|2022-02-18 16:55:20|410.48|408.56|409.75|407.83|410.48|408.56|409.75|407.83|0
1645203330000|2022-02-18 16:55:30|409.15|407.23|410|408.08|410|408.08|409.02|407.1|0
1645203340000|2022-02-18 16:55:40|409.75|407.83|409.27|407.35|410|408.08|409.27|407.35|0
1645203350000|2022-02-18 16:55:50|409.51|407.59|409.27|407.35|409.75|407.83|409.27|407.35|0
1645203360000|2022-02-18 16:56:00|409.51|407.59|409.02|407.1|409.51|407.59|409.02|407.1|0
1645203370000|2022-02-18 16:56:10|409.51|407.59|409.51|407.59|409.51|407.59|409.27|407.35|0
1645203380000|2022-02-18 16:56:20|410.12|408.2|411.21|409.29|411.21|409.29|410.12|408.2|0
1645203390000|2022-02-18 16:56:30|410.73|408.81|409.88|407.96|410.73|408.81|409.88|407.96|0
1645203400000|2022-02-18 16:56:40|410.73|408.81|410.24|408.32|410.73|408.81|410.24|408.32|0
1645203410000|2022-02-18 16:56:50|409.75|407.83|410.48|408.56|410.48|408.56|409.75|407.83|0
1645203420000|2022-02-18 16:57:00|410.73|408.81|412.19|410.27|412.19|410.27|410.73|408.81|0
1645203430000|2022-02-18 16:57:10|412.43|410.51|413.16|411.24|413.16|411.24|412.43|410.51|0
1645203440000|2022-02-18 16:57:20|412.43|410.51|412.68|410.76|412.68|410.76|412.43|410.51|0
1645203450000|2022-02-18 16:57:30|412.43|410.51|413.89|411.97|413.89|411.97|412.43|410.51|0
1645203460000|2022-02-18 16:57:40|414.14|412.22|415.6|413.68|415.6|413.68|414.14|412.22|0
1645203470000|2022-02-18 16:57:50|416.09|414.17|415.6|413.68|416.09|414.17|415.11|413.19|0
1645203480000|2022-02-18 16:58:00|416.33|414.41|416.33|414.41|416.82|414.9|416.33|414.41|0
1645203490000|2022-02-18 16:58:10|415.36|413.44|416.58|414.66|416.58|414.66|415.36|413.44|0
1645203500000|2022-02-18 16:58:20|416.09|414.17|415.85|413.93|416.09|414.17|415.85|413.93|0
1645203510000|2022-02-18 16:58:30|416.58|414.66|418.53|416.61|418.77|416.85|416.58|414.66|0
1645203520000|2022-02-18 16:58:40|418.04|416.12|419.02|417.1|419.02|417.1|418.04|416.12|0
1645203530000|2022-02-18 16:58:50|419.26|417.34|418.66|416.74|419.26|417.34|418.66|416.74|0
1645203540000|2022-02-18 16:59:00|418.77|416.85|420.48|418.56|420.48|418.56|418.77|416.85|0
1645203550000|2022-02-18 16:59:10|420.24|418.32|419.26|417.34|420.24|418.32|419.26|417.34|0
1645203560000|2022-02-18 16:59:20|419.51|417.59|419.26|417.34|419.51|417.59|419.26|417.34|0
1645203570000|2022-02-18 16:59:30|419.02|417.1|418.53|416.61|419.02|417.1|418.53|416.61|0
1645203580000|2022-02-18 16:59:40|418.29|416.37|418.04|416.12|418.29|416.37|418.04|416.12|0
1645203590000|2022-02-18 16:59:50|417.55|415.63|417.07|415.15|417.55|415.63|416.82|414.9|0
1645203600000|2022-02-18 17:00:00|417.31|415.39|416.82|414.9|417.31|415.39|416.82|414.9|0
1645203610000|2022-02-18 17:00:10|416.58|414.66|416.88|414.96|416.88|414.96|416.15|414.23|0
1645203620000|2022-02-18 17:00:20|417.36|415.44|417.36|415.44|417.61|415.69|417.36|415.44|0
1645203630000|2022-02-18 17:00:30|417.12|415.2|417.12|415.2|417.36|415.44|417.12|415.2|0
1645203640000|2022-02-18 17:00:40|416.39|414.47|415.66|413.74|416.39|414.47|415.42|413.5|0
1645203650000|2022-02-18 17:00:50|415.79|413.87|417|415.08|417|415.08|415.79|413.87|0
1645203660000|2022-02-18 17:01:00|417.36|415.44|417.89|415.97|418.09|416.17|417.36|415.44|0
1645203670000|2022-02-18 17:01:10|418.37|416.45|417.16|415.24|418.37|416.45|417.16|415.24|0
1645203680000|2022-02-18 17:01:20|417.64|415.72|417.89|415.97|418.13|416.21|417.64|415.72|0
1645203690000|2022-02-18 17:01:30|417.64|415.72|417.89|415.97|418.13|416.21|417.64|415.72|0
1645203700000|2022-02-18 17:01:40|418.01|416.09|418.86|416.94|418.86|416.94|418.01|416.09|0
1645203710000|2022-02-18 17:01:50|418.75|416.83|418.62|416.7|418.86|416.94|418.37|416.45|0
1645203720000|2022-02-18 17:02:00|418.86|416.94|420.57|418.65|420.57|418.65|418.86|416.94|0
1645203730000|2022-02-18 17:02:10|420.08|418.16|419.84|417.92|420.08|418.16|419.84|417.92|0
1645203740000|2022-02-18 17:02:20|419.59|417.67|419.35|417.43|419.84|417.92|419.35|417.43|0
1645203750000|2022-02-18 17:02:30|419.11|417.19|419.35|417.43|419.35|417.43|419.11|417.19|0
1645203760000|2022-02-18 17:02:40|419.59|417.67|419.11|417.19|419.59|417.67|419.11|417.19|0
1645203770000|2022-02-18 17:02:50|418.86|416.94|419.35|417.43|419.35|417.43|418.62|416.7|0
1645203780000|2022-02-18 17:03:00|419.59|417.67|419.84|417.92|420.08|418.16|419.59|417.67|0
1645203790000|2022-02-18 17:03:10|419.59|417.67|418.86|416.94|419.72|417.8|418.86|416.94|0
1645203800000|2022-02-18 17:03:20|419.59|417.67|419.59|417.67|419.84|417.92|419.48|417.56|0
1645203810000|2022-02-18 17:03:30|419.48|417.56|419.84|417.92|420.08|418.16|419.48|417.56|0
1645203820000|2022-02-18 17:03:40|419.35|417.43|418.62|416.7|419.35|417.43|418.62|416.7|0
1645203830000|2022-02-18 17:03:50|418.86|416.94|419.11|417.19|419.11|417.19|418.86|416.94|0
1645203840000|2022-02-18 17:04:00|419.35|417.43|418.98|417.06|419.84|417.92|418.98|417.06|0
1645203850000|2022-02-18 17:04:10|418.73|416.81|418.25|416.33|418.73|416.81|418.25|416.33|0
1645203860000|2022-02-18 17:04:20|418.73|416.81|418.98|417.06|418.98|417.06|418.49|416.57|0
1645203870000|2022-02-18 17:04:30|418.25|416.33|418.49|416.57|418.73|416.81|418.25|416.33|0
1645203880000|2022-02-18 17:04:40|418.25|416.33|418.62|416.7|418.73|416.81|418.25|416.33|0
1645203890000|2022-02-18 17:04:50|418.98|417.06|418.49|416.57|418.98|417.06|418.25|416.33|0
1645203900000|2022-02-18 17:05:00|418.25|416.33|417.51|415.59|418.25|416.33|417.51|415.59|0
1645203910000|2022-02-18 17:05:10|416.54|414.62|416.29|414.37|417.15|415.23|416.29|414.37|0
1645203920000|2022-02-18 17:05:20|415.8|413.88|415.32|413.4|416.05|414.13|415.32|413.4|0
1645203930000|2022-02-18 17:05:30|416.05|414.13|416.05|414.13|416.29|414.37|416.05|414.13|0
1645203940000|2022-02-18 17:05:40|416.29|414.37|415.56|413.64|416.29|414.37|415.56|413.64|0
1645203950000|2022-02-18 17:05:50|415.32|413.4|416.05|414.13|416.29|414.37|415.32|413.4|0
1645203960000|2022-02-18 17:06:00|416.78|414.86|417.02|415.1|417.02|415.1|416.29|414.37|0
1645203970000|2022-02-18 17:06:10|417.32|415.4|417.32|415.4|417.57|415.65|417.32|415.4|0
1645203980000|2022-02-18 17:06:20|417.57|415.65|416.1|414.18|417.57|415.65|416.1|414.18|0
1645203990000|2022-02-18 17:06:30|415.74|413.82|414.88|412.96|415.74|413.82|414.88|412.96|0
1645204000000|2022-02-18 17:06:40|415.12|413.2|415.37|413.45|415.37|413.45|415.12|413.2|0
1645204010000|2022-02-18 17:06:50|415.12|413.2|416.34|414.42|416.34|414.42|415.12|413.2|0
1645204020000|2022-02-18 17:07:00|415.98|414.06|415.12|413.2|416.34|414.42|415.12|413.2|0
1645204030000|2022-02-18 17:07:10|415.37|413.45|415.12|413.2|415.37|413.45|415.12|413.2|0
1645204040000|2022-02-18 17:07:20|415.37|413.45|415.12|413.2|415.37|413.45|415.12|413.2|0
1645204050000|2022-02-18 17:07:30|415.25|413.33|415.37|413.45|415.49|413.57|415.25|413.33|0
1645204060000|2022-02-18 17:07:40|415.61|413.69|415.37|413.45|415.61|413.69|415.37|413.45|0
1645204070000|2022-02-18 17:07:50|414.88|412.96|414.14|412.22|414.88|412.96|414.14|412.22|0
1645204080000|2022-02-18 17:08:00|414.76|412.84|415.85|413.93|415.85|413.93|414.76|412.84|0
1645204090000|2022-02-18 17:08:10|415.37|413.45|415.9|413.98|415.9|413.98|415.37|413.45|0
1645204100000|2022-02-18 17:08:20|415.41|413.49|413.94|412.02|415.41|413.49|413.94|412.02|0
1645204110000|2022-02-18 17:08:30|414.43|412.51|415.17|413.25|415.17|413.25|414.43|412.51|0
1645204120000|2022-02-18 17:08:40|414.92|413|415.29|413.37|415.29|413.37|414.68|412.76|0
1645204130000|2022-02-18 17:08:50|414.92|413|415.41|413.49|415.41|413.49|414.92|413|0
1645204140000|2022-02-18 17:09:00|414.92|413|413.7|411.78|414.92|413|413.45|411.53|0
1645204150000|2022-02-18 17:09:10|413.45|411.53|412.23|410.31|413.7|411.78|412.23|410.31|0
1645204160000|2022-02-18 17:09:20|412.48|410.56|411.74|409.82|412.48|410.56|411.74|409.82|0
1645204170000|2022-02-18 17:09:30|411.5|409.58|411.74|409.82|411.74|409.82|411.5|409.58|0
1645204180000|2022-02-18 17:09:40|411.5|409.58|411.01|409.09|411.5|409.58|411.01|409.09|0
1645204190000|2022-02-18 17:09:50|411.38|409.46|410.28|408.36|411.38|409.46|410.28|408.36|0
1645204200000|2022-02-18 17:10:00|410.04|408.12|409.55|407.63|410.04|408.12|409.06|407.14|0
1645204210000|2022-02-18 17:10:10|409.3|407.38|409.79|407.87|409.79|407.87|409.3|407.38|0
1645204220000|2022-02-18 17:10:20|409.3|407.38|409.79|407.87|409.79|407.87|408.82|406.9|0
1645204230000|2022-02-18 17:10:30|409.55|407.63|409.3|407.38|409.55|407.63|409.3|407.38|0
1645204240000|2022-02-18 17:10:40|409.06|407.14|407.6|405.68|409.06|407.14|407.6|405.68|0
1645204250000|2022-02-18 17:10:50|407.35|405.43|407.6|405.68|407.6|405.68|407.35|405.43|0
1645204260000|2022-02-18 17:11:00|407.84|405.92|407.6|405.68|407.84|405.92|406.62|404.7|0
1645204270000|2022-02-18 17:11:10|407.11|405.19|406.13|404.21|407.11|405.19|406.13|404.21|0
1645204280000|2022-02-18 17:11:20|407.11|405.19|407.11|405.19|407.11|405.19|406.86|404.94|0
1645204290000|2022-02-18 17:11:30|407.35|405.43|407.6|405.68|407.6|405.68|407.11|405.19|0
1645204300000|2022-02-18 17:11:40|407.35|405.43|407.6|405.68|408.08|406.16|407.35|405.43|0
1645204310000|2022-02-18 17:11:50|407.84|405.92|407.6|405.68|407.84|405.92|407.6|405.68|0
1645204320000|2022-02-18 17:12:00|407.84|405.92|407.6|405.68|407.84|405.92|407.11|405.19|0
1645204330000|2022-02-18 17:12:10|407.35|405.43|407.35|405.43|407.6|405.68|407.35|405.43|0
1645204340000|2022-02-18 17:12:20|407.11|405.19|407.84|405.92|407.84|405.92|407.11|405.19|0
1645204350000|2022-02-18 17:12:30|407.6|405.68|407.84|405.92|407.84|405.92|407.6|405.68|0
1645204360000|2022-02-18 17:12:40|408.08|406.16|407.84|405.92|408.08|406.16|407.84|405.92|0
1645204370000|2022-02-18 17:12:50|408.45|406.53|409.3|407.38|409.3|407.38|408.45|406.53|0
1645204380000|2022-02-18 17:13:00|409.06|407.14|408.82|406.9|409.06|407.14|408.33|406.41|0
1645204390000|2022-02-18 17:13:10|409.3|407.38|409.3|407.38|409.3|407.38|409.06|407.14|0
1645204400000|2022-02-18 17:13:20|409.79|407.87|409.3|407.38|409.79|407.87|409.3|407.38|0
1645204410000|2022-02-18 17:13:30|409.55|407.63|409.06|407.14|409.55|407.63|409.06|407.14|0
1645204420000|2022-02-18 17:13:40|409.3|407.38|408.94|407.02|409.3|407.38|408.82|406.9|0
1645204430000|2022-02-18 17:13:50|409.06|407.14|409.06|407.14|409.06|407.14|408.82|406.9|0
1645204440000|2022-02-18 17:14:00|409.3|407.38|409.06|407.14|409.55|407.63|409.06|407.14|0
1645204450000|2022-02-18 17:14:10|408.57|406.65|408.33|406.41|408.57|406.65|408.33|406.41|0
1645204460000|2022-02-18 17:14:20|409.06|407.14|410.52|408.6|410.52|408.6|409.06|407.14|0
1645204470000|2022-02-18 17:14:30|411.01|409.09|410.77|408.85|411.26|409.34|410.77|408.85|0
1645204480000|2022-02-18 17:14:40|411.01|409.09|410.52|408.6|411.01|409.09|410.52|408.6|0
1645204490000|2022-02-18 17:14:50|410.03|408.11|410.03|408.11|410.03|408.11|409.79|407.87|0
1645204500000|2022-02-18 17:15:00|409.79|407.87|410.28|408.36|410.28|408.36|409.79|407.87|0
1645204510000|2022-02-18 17:15:10|410.77|408.85|411.01|409.09|411.26|409.34|410.77|408.85|0
1645204520000|2022-02-18 17:15:20|411.99|410.07|412.23|410.31|412.23|410.31|411.74|409.82|0
1645204530000|2022-02-18 17:15:30|411.99|410.07|411.74|409.82|412.23|410.31|411.74|409.82|0
1645204540000|2022-02-18 17:15:40|411.26|409.34|411.5|409.58|411.5|409.58|411.26|409.34|0
1645204550000|2022-02-18 17:15:50|411.01|409.09|411.26|409.34|411.26|409.34|410.77|408.85|0
1645204560000|2022-02-18 17:16:00|411.01|409.09|411.01|409.09|411.5|409.58|411.01|409.09|0
1645204570000|2022-02-18 17:16:10|410.28|408.36|410.03|408.11|411.01|409.09|410.03|408.11|0
1645204580000|2022-02-18 17:16:20|410.28|408.36|409.79|407.87|410.28|408.36|409.3|407.38|0
1645204590000|2022-02-18 17:16:30|409.55|407.63|409.67|407.75|409.67|407.75|409.55|407.63|0
1645204600000|2022-02-18 17:16:40|410.03|408.11|410.28|408.36|410.28|408.36|409.92|408|0
1645204610000|2022-02-18 17:16:50|410.52|408.6|409.79|407.87|410.52|408.6|409.79|407.87|0
1645204620000|2022-02-18 17:17:00|409.06|407.14|408.08|406.16|409.06|407.14|408.08|406.16|0
1645204630000|2022-02-18 17:17:10|407.97|406.05|407.11|405.19|407.97|406.05|407.11|405.19|0
1645204640000|2022-02-18 17:17:20|406.26|404.34|404.91|402.99|406.26|404.34|404.91|402.99|0
1645204650000|2022-02-18 17:17:30|404.43|402.51|404.43|402.51|404.91|402.99|403.94|402.02|0
1645204660000|2022-02-18 17:17:40|401.75|399.83|401.75|399.83|402.23|400.31|401.75|399.83|0
1645204670000|2022-02-18 17:17:50|401.99|400.07|401.99|400.07|401.99|400.07|401.39|399.47|0
1645204680000|2022-02-18 17:18:00|401.75|399.83|400.04|398.12|401.75|399.83|400.04|398.12|0
1645204690000|2022-02-18 17:18:10|399.56|397.64|400.29|398.37|400.29|398.37|399.56|397.64|0
1645204700000|2022-02-18 17:18:20|401.02|399.1|402.48|400.56|402.48|400.56|401.02|399.1|0
1645204710000|2022-02-18 17:18:30|402.23|400.31|402.48|400.56|402.48|400.56|401.75|399.83|0
1645204720000|2022-02-18 17:18:40|402.72|400.8|402.48|400.56|402.72|400.8|402.48|400.56|0
1645204730000|2022-02-18 17:18:50|402.23|400.31|402.72|400.8|402.85|400.93|402.23|400.31|0
1645204740000|2022-02-18 17:19:00|402.96|401.04|402.96|401.04|403.21|401.29|402.72|400.8|0
1645204750000|2022-02-18 17:19:10|403.69|401.77|403.45|401.53|403.69|401.77|403.45|401.53|0
1645204760000|2022-02-18 17:19:20|403.69|401.77|404.18|402.26|404.18|402.26|403.69|401.77|0
1645204770000|2022-02-18 17:19:30|404.43|402.51|404.43|402.51|404.55|402.63|404.43|402.51|0
1645204780000|2022-02-18 17:19:40|403.94|402.02|404.43|402.51|404.43|402.51|403.94|402.02|0
1645204790000|2022-02-18 17:19:50|403.94|402.02|404.67|402.75|404.67|402.75|403.94|402.02|0
1645204800000|2022-02-18 17:20:00|404.43|402.51|404.18|402.26|404.43|402.51|404.18|402.26|0
1645204810000|2022-02-18 17:20:10|402.96|401.04|404.07|402.15|404.43|402.51|402.96|401.04|0
1645204820000|2022-02-18 17:20:20|403.94|402.02|403.69|401.77|404.18|402.26|403.69|401.77|0
1645204830000|2022-02-18 17:20:30|403.21|401.29|403.69|401.77|403.69|401.77|403.21|401.29|0
1645204840000|2022-02-18 17:20:40|403.94|402.02|403.45|401.53|403.94|402.02|403.45|401.53|0
1645204850000|2022-02-18 17:20:50|402.96|401.04|403.45|401.53|403.45|401.53|402.96|401.04|0
1645204860000|2022-02-18 17:21:00|403.21|401.29|404.18|402.26|404.18|402.26|403.21|401.29|0
1645204870000|2022-02-18 17:21:10|404.67|402.75|404.91|402.99|405.16|403.24|404.67|402.75|0
1645204880000|2022-02-18 17:21:20|405.64|403.72|405.28|403.36|405.64|403.72|405.16|403.24|0
1645204890000|2022-02-18 17:21:30|406.13|404.21|406.86|404.94|406.86|404.94|405.89|403.97|0
1645204900000|2022-02-18 17:21:40|407.84|405.92|408.57|406.65|408.57|406.65|407.84|405.92|0
1645204910000|2022-02-18 17:21:50|408.81|406.89|408.08|406.16|408.81|406.89|408.08|406.16|0
1645204920000|2022-02-18 17:22:00|408.57|406.65|408.33|406.41|408.57|406.65|408.33|406.41|0
1645204930000|2022-02-18 17:22:10|407.59|405.67|409.06|407.14|409.06|407.14|407.59|405.67|0
1645204940000|2022-02-18 17:22:20|408.57|406.65|408.57|406.65|408.57|406.65|407.84|405.92|0
1645204950000|2022-02-18 17:22:30|409.79|407.87|408.81|406.89|409.79|407.87|408.81|406.89|0
1645204960000|2022-02-18 17:22:40|409.06|407.14|408.57|406.65|409.06|407.14|408.57|406.65|0
1645204970000|2022-02-18 17:22:50|408.81|406.89|408.81|406.89|408.81|406.89|408.21|406.29|0
1645204980000|2022-02-18 17:23:00|409.06|407.14|409.55|407.63|409.55|407.63|409.06|407.14|0
1645204990000|2022-02-18 17:23:10|410.03|408.11|409.79|407.87|410.03|408.11|409.79|407.87|0
1645205000000|2022-02-18 17:23:20|409.55|407.63|409.67|407.75|409.79|407.87|409.55|407.63|0
1645205010000|2022-02-18 17:23:30|410.28|408.36|409.92|408|410.52|408.6|409.92|408|0
1645205020000|2022-02-18 17:23:40|410.28|408.36|410.03|408.11|410.28|408.36|409.79|407.87|0
1645205030000|2022-02-18 17:23:50|410.28|408.36|410.03|408.11|410.28|408.36|409.79|407.87|0
1645205040000|2022-02-18 17:24:00|409.79|407.87|409.79|407.87|410.52|408.6|409.79|407.87|0
1645205050000|2022-02-18 17:24:10|410.03|408.11|409.79|407.87|410.03|408.11|409.79|407.87|0
1645205060000|2022-02-18 17:24:20|409.55|407.63|409.55|407.63|409.55|407.63|409.06|407.14|0
1645205070000|2022-02-18 17:24:30|409.79|407.87|409.3|407.38|409.79|407.87|409.3|407.38|0
1645205080000|2022-02-18 17:24:40|408.57|406.65|409.06|407.14|409.06|407.14|408.57|406.65|0
1645205090000|2022-02-18 17:24:50|409.79|407.87|410.52|408.6|410.52|408.6|409.79|407.87|0
1645205100000|2022-02-18 17:25:00|411.25|409.33|410.28|408.36|411.25|409.33|410.03|408.11|0
1645205110000|2022-02-18 17:25:10|411.01|409.09|409.55|407.63|411.01|409.09|409.55|407.63|0
1645205120000|2022-02-18 17:25:20|408.81|406.89|408.81|406.89|409.06|407.14|408.81|406.89|0
1645205130000|2022-02-18 17:25:30|408.57|406.65|409.06|407.14|409.06|407.14|408.57|406.65|0
1645205140000|2022-02-18 17:25:40|408.57|406.65|408.08|406.16|408.57|406.65|408.08|406.16|0
1645205150000|2022-02-18 17:25:50|407.59|405.67|408.33|406.41|408.33|406.41|407.59|405.67|0
1645205160000|2022-02-18 17:26:00|407.59|405.67|408.33|406.41|408.33|406.41|407.35|405.43|0
1645205170000|2022-02-18 17:26:10|408.08|406.16|409.06|407.14|409.06|407.14|408.08|406.16|0
1645205180000|2022-02-18 17:26:20|409.3|407.38|408.57|406.65|409.3|407.38|408.57|406.65|0
1645205190000|2022-02-18 17:26:30|407.84|405.92|408.57|406.65|408.57|406.65|407.84|405.92|0
1645205200000|2022-02-18 17:26:40|408.33|406.41|408.33|406.41|408.81|406.89|408.33|406.41|0
1645205210000|2022-02-18 17:26:50|408.08|406.16|408.57|406.65|408.57|406.65|408.08|406.16|0
1645205220000|2022-02-18 17:27:00|408.08|406.16|408.57|406.65|408.57|406.65|408.08|406.16|0
1645205230000|2022-02-18 17:27:10|408.33|406.41|408.81|406.89|408.94|407.02|408.33|406.41|0
1645205240000|2022-02-18 17:27:20|410.03|408.11|409.55|407.63|410.03|408.11|409.55|407.63|0
1645205250000|2022-02-18 17:27:30|410.03|408.11|409.55|407.63|410.03|408.11|409.55|407.63|0
1645205260000|2022-02-18 17:27:40|408.81|406.89|408.81|406.89|409.06|407.14|408.81|406.89|0
1645205270000|2022-02-18 17:27:50|408.57|406.65|408.57|406.65|408.57|406.65|408.33|406.41|0
1645205280000|2022-02-18 17:28:00|408.08|406.16|407.59|405.67|408.08|406.16|407.35|405.43|0
1645205290000|2022-02-18 17:28:10|406.86|404.94|407.11|405.19|407.11|405.19|406.86|404.94|0
1645205300000|2022-02-18 17:28:20|406.62|404.7|406.86|404.94|406.86|404.94|405.4|403.48|0
1645205310000|2022-02-18 17:28:30|407.35|405.43|406.86|404.94|407.35|405.43|406.62|404.7|0
1645205320000|2022-02-18 17:28:40|407.59|405.67|408.08|406.16|408.08|406.16|407.11|405.19|0
1645205330000|2022-02-18 17:28:50|407.84|405.92|408.33|406.41|408.33|406.41|407.35|405.43|0
1645205340000|2022-02-18 17:29:00|408.21|406.29|409.06|407.14|409.06|407.14|408.21|406.29|0
1645205350000|2022-02-18 17:29:10|408.81|406.89|408.08|406.16|408.81|406.89|408.08|406.16|0
1645205360000|2022-02-18 17:29:20|407.59|405.67|407.59|405.67|407.84|405.92|407.59|405.67|0
1645205370000|2022-02-18 17:29:30|407.11|405.19|407.59|405.67|407.59|405.67|407.11|405.19|0
1645205380000|2022-02-18 17:29:40|407.84|405.92|408.32|406.4|408.32|406.4|407.84|405.92|0
1645205390000|2022-02-18 17:29:50|408.57|406.65|408.81|406.89|409.06|407.14|408.57|406.65|0
1645205400000|2022-02-18 17:30:00|409.3|407.38|413.7|411.78|413.7|411.78|409.3|407.38|0
1645205410000|2022-02-18 17:30:10|413.94|412.02|414.67|412.75|414.67|412.75|413.94|412.02|0
1645205420000|2022-02-18 17:30:20|414.92|413|415.16|413.24|416.38|414.46|414.92|413|0
1645205430000|2022-02-18 17:30:30|413.09|411.17|413.45|411.53|413.45|411.53|412.47|410.55|0
1645205440000|2022-02-18 17:30:40|414.43|412.51|412.72|410.8|414.43|412.51|412.72|410.8|0
1645205450000|2022-02-18 17:30:50|412.96|411.04|412.96|411.04|413.7|411.78|412.96|411.04|0
1645205460000|2022-02-18 17:31:00|412.47|410.55|412.19|410.27|412.47|410.55|411.74|409.82|0
1645205470000|2022-02-18 17:31:10|412.56|410.64|410.73|408.81|412.56|410.64|410.49|408.57|0
1645205480000|2022-02-18 17:31:20|410.49|408.57|408.05|406.13|410.49|408.57|408.05|406.13|0
1645205490000|2022-02-18 17:31:30|407.32|405.4|404.16|402.24|407.32|405.4|404.16|402.24|0
1645205500000|2022-02-18 17:31:40|405.86|403.94|407.56|405.64|407.56|405.64|405.86|403.94|0
1645205510000|2022-02-18 17:31:50|408.29|406.37|406.59|404.67|408.29|406.37|406.59|404.67|0
1645205520000|2022-02-18 17:32:00|407.32|405.4|407.32|405.4|408.29|406.37|407.32|405.4|0
1645205530000|2022-02-18 17:32:10|408.54|406.62|409.75|407.83|409.75|407.83|408.54|406.62|0
1645205540000|2022-02-18 17:32:20|409.88|407.96|409.75|407.83|410.73|408.81|409.75|407.83|0
1645205550000|2022-02-18 17:32:30|410.24|408.32|411.51|409.59|411.51|409.59|410.24|408.32|0
1645205560000|2022-02-18 17:32:40|410.53|408.61|410.78|408.86|411.02|409.1|410.53|408.61|0
1645205570000|2022-02-18 17:32:50|411.51|409.59|411.02|409.1|411.75|409.83|411.02|409.1|0
1645205580000|2022-02-18 17:33:00|410.53|408.61|410.78|408.86|411.02|409.1|410.53|408.61|0
1645205590000|2022-02-18 17:33:10|410.42|408.5|411.02|409.1|411.02|409.1|410.29|408.37|0
1645205600000|2022-02-18 17:33:20|410.66|408.74|412.24|410.32|412.24|410.32|410.66|408.74|0
1645205610000|2022-02-18 17:33:30|412|410.08|411.27|409.35|412|410.08|411.15|409.23|0
1645205620000|2022-02-18 17:33:40|411.51|409.59|410.78|408.86|411.51|409.59|410.53|408.61|0
1645205630000|2022-02-18 17:33:50|410.53|408.61|412.61|410.69|412.61|410.69|410.53|408.61|0
1645205640000|2022-02-18 17:34:00|412.49|410.57|411.51|409.59|413.1|411.18|411.51|409.59|0
1645205650000|2022-02-18 17:34:10|411.27|409.35|410.05|408.13|411.27|409.35|410.05|408.13|0
1645205660000|2022-02-18 17:34:20|408.83|406.91|409.56|407.64|409.56|407.64|408.34|406.42|0
1645205670000|2022-02-18 17:34:30|409.8|407.88|410.29|408.37|410.29|408.37|409.8|407.88|0
1645205680000|2022-02-18 17:34:40|411.02|409.1|413.22|411.3|413.22|411.3|411.02|409.1|0
1645205690000|2022-02-18 17:34:50|412.73|410.81|412.24|410.32|412.73|410.81|412|410.08|0
1645205700000|2022-02-18 17:35:00|412.73|410.81|412.98|411.06|412.98|411.06|412.24|410.32|0
1645205710000|2022-02-18 17:35:10|412.24|410.32|412|410.08|412.24|410.32|411.51|409.59|0
1645205720000|2022-02-18 17:35:20|412.49|410.57|412.49|410.57|412.49|410.57|412.24|410.32|0
1645205730000|2022-02-18 17:35:30|412.24|410.32|412|410.08|412.73|410.81|412|410.08|0
1645205740000|2022-02-18 17:35:40|412.24|410.32|411.51|409.59|412.24|410.32|411.51|409.59|0
1645205750000|2022-02-18 17:35:50|410.78|408.86|410.78|408.86|410.78|408.86|409.8|407.88|0
1645205760000|2022-02-18 17:36:00|411.02|409.1|412.73|410.81|412.73|410.81|411.02|409.1|0
1645205770000|2022-02-18 17:36:10|412.49|410.57|414.44|412.52|414.44|412.52|412.49|410.57|0
1645205780000|2022-02-18 17:36:20|414.69|412.77|414.93|413.01|415.17|413.25|414.69|412.77|0
1645205790000|2022-02-18 17:36:30|414.2|412.28|413.59|411.67|414.2|412.28|412.98|411.06|0
1645205800000|2022-02-18 17:36:40|413.46|411.54|414.2|412.28|414.2|412.28|412.98|411.06|0
1645205810000|2022-02-18 17:36:50|413.71|411.79|414.93|413.01|414.93|413.01|413.71|411.79|0
1645205820000|2022-02-18 17:37:00|415.17|413.25|417.86|415.94|417.86|415.94|415.17|413.25|0
1645205830000|2022-02-18 17:37:10|417.37|415.45|417.37|415.45|417.75|415.83|417.13|415.21|0
1645205840000|2022-02-18 17:37:20|417.86|415.94|417.86|415.94|418.11|416.19|417.86|415.94|0
1645205850000|2022-02-18 17:37:30|418.11|416.19|417.86|415.94|418.11|416.19|417.62|415.7|0
1645205860000|2022-02-18 17:37:40|418.11|416.19|423.25|421.33|423.25|421.33|418.11|416.19|0
1645205870000|2022-02-18 17:37:50|422.51|420.59|420.8|418.88|422.51|420.59|420.8|418.88|0
1645205880000|2022-02-18 17:38:00|420.31|418.39|421.04|419.12|421.04|419.12|420.31|418.39|0
1645205890000|2022-02-18 17:38:10|421.78|419.86|421.04|419.12|421.78|419.86|420.31|418.39|0
1645205900000|2022-02-18 17:38:20|421.29|419.37|421.53|419.61|421.53|419.61|421.04|419.12|0
1645205910000|2022-02-18 17:38:30|421.78|419.86|422.51|420.59|422.51|420.59|421.78|419.86|0
1645205920000|2022-02-18 17:38:40|422.02|420.1|422.27|420.35|422.27|420.35|422.02|420.1|0
1645205930000|2022-02-18 17:38:50|422.02|420.1|421.29|419.37|422.27|420.35|421.29|419.37|0
1645205940000|2022-02-18 17:39:00|420.8|418.88|421.29|419.37|421.53|419.61|420.8|418.88|0
1645205950000|2022-02-18 17:39:10|421.53|419.61|421.78|419.86|421.78|419.86|421.29|419.37|0
1645205960000|2022-02-18 17:39:20|421.29|419.37|420.8|418.88|421.53|419.61|420.55|418.63|0
1645205970000|2022-02-18 17:39:30|420.55|418.63|420.31|418.39|420.55|418.63|420.31|418.39|0
1645205980000|2022-02-18 17:39:40|420.8|418.88|420.31|418.39|421.04|419.12|420.31|418.39|0
1645205990000|2022-02-18 17:39:50|420.44|418.52|420.55|418.63|420.55|418.63|420.44|418.52|0
1645206000000|2022-02-18 17:40:00|421.53|419.61|421.04|419.12|421.53|419.61|420.55|418.63|0
1645206010000|2022-02-18 17:40:10|421.29|419.37|421.04|419.12|421.78|419.86|421.04|419.12|0
1645206020000|2022-02-18 17:40:20|421.29|419.37|419.33|417.41|421.29|419.37|419.33|417.41|0
1645206030000|2022-02-18 17:40:30|418.35|416.43|418.6|416.68|418.6|416.68|418.35|416.43|0
1645206040000|2022-02-18 17:40:40|418.35|416.43|418.84|416.92|418.84|416.92|418.35|416.43|0
1645206050000|2022-02-18 17:40:50|418.97|417.05|419.58|417.66|419.58|417.66|418.84|416.92|0
1645206060000|2022-02-18 17:41:00|419.82|417.9|418.6|416.68|420.07|418.15|418.6|416.68|0
1645206070000|2022-02-18 17:41:10|418.11|416.19|418.84|416.92|418.84|416.92|418.11|416.19|0
1645206080000|2022-02-18 17:41:20|418.35|416.43|418.23|416.31|418.35|416.43|417.86|415.94|0
1645206090000|2022-02-18 17:41:30|418.35|416.43|417.86|415.94|418.35|416.43|417.86|415.94|0
1645206100000|2022-02-18 17:41:40|417.62|415.7|418.84|416.92|418.97|417.05|417.62|415.7|0
1645206110000|2022-02-18 17:41:50|418.35|416.43|417.86|415.94|418.84|416.92|417.86|415.94|0
1645206120000|2022-02-18 17:42:00|419.33|417.41|419.33|417.41|419.58|417.66|419.33|417.41|0
1645206130000|2022-02-18 17:42:10|417.37|415.45|417.13|415.21|417.37|415.45|416.4|414.48|0
1645206140000|2022-02-18 17:42:20|416.88|414.96|416.88|414.96|417.62|415.7|416.88|414.96|0
1645206150000|2022-02-18 17:42:30|416.64|414.72|415.91|413.99|416.64|414.72|415.54|413.62|0
1645206160000|2022-02-18 17:42:40|415.17|413.25|415.17|413.25|415.17|413.25|414.68|412.76|0
1645206170000|2022-02-18 17:42:50|415.3|413.38|416.64|414.72|416.64|414.72|415.17|413.25|0
1645206180000|2022-02-18 17:43:00|416.88|414.96|417.5|415.58|417.86|415.94|416.88|414.96|0
1645206190000|2022-02-18 17:43:10|417.13|415.21|416.88|414.96|417.13|415.21|416.64|414.72|0
1645206200000|2022-02-18 17:43:20|417.13|415.21|417.62|415.7|417.99|416.07|417.13|415.21|0
1645206210000|2022-02-18 17:43:30|417.99|416.07|417.86|415.94|418.11|416.19|417.86|415.94|0
1645206220000|2022-02-18 17:43:40|417.75|415.83|417.62|415.7|417.99|416.07|417.62|415.7|0
1645206230000|2022-02-18 17:43:50|417.86|415.94|417.62|415.7|417.86|415.94|417.5|415.58|0
1645206240000|2022-02-18 17:44:00|417.86|415.94|418.84|416.92|418.84|416.92|417.86|415.94|0
1645206250000|2022-02-18 17:44:10|419.82|417.9|420.06|418.14|420.06|418.14|419.82|417.9|0
1645206260000|2022-02-18 17:44:20|419.58|417.66|419.09|417.17|420.55|418.63|419.09|417.17|0
1645206270000|2022-02-18 17:44:30|419.58|417.66|419.82|417.9|419.82|417.9|419.33|417.41|0
1645206280000|2022-02-18 17:44:40|420.31|418.39|420.31|418.39|420.31|418.39|420.06|418.14|0
1645206290000|2022-02-18 17:44:50|420.8|418.88|420.55|418.63|421.04|419.12|420.55|418.63|0
1645206300000|2022-02-18 17:45:00|421.04|419.12|419.82|417.9|421.04|419.12|419.82|417.9|0
1645206310000|2022-02-18 17:45:10|420.06|418.14|421.04|419.12|421.04|419.12|419.58|417.66|0
1645206320000|2022-02-18 17:45:20|421.53|419.61|421.78|419.86|422.27|420.35|421.53|419.61|0
1645206330000|2022-02-18 17:45:30|421.53|419.61|421.29|419.37|422.02|420.1|421.29|419.37|0
1645206340000|2022-02-18 17:45:40|421.53|419.61|422.27|420.35|422.27|420.35|421.53|419.61|0
1645206350000|2022-02-18 17:45:50|422.76|420.84|423|421.08|423|421.08|422.27|420.35|0
1645206360000|2022-02-18 17:46:00|423.25|421.33|421.53|419.61|423.25|421.33|421.53|419.61|0
1645206370000|2022-02-18 17:46:10|421.78|419.86|421.29|419.37|421.78|419.86|421.29|419.37|0
1645206380000|2022-02-18 17:46:20|421.17|419.25|420.06|418.14|421.17|419.25|420.06|418.14|0
1645206390000|2022-02-18 17:46:30|421.04|419.12|421.04|419.12|421.04|419.12|420.68|418.76|0
1645206400000|2022-02-18 17:46:40|421.29|419.37|420.31|418.39|421.53|419.61|420.31|418.39|0
1645206410000|2022-02-18 17:46:50|421.53|419.61|420.31|418.39|421.53|419.61|420.31|418.39|0
1645206420000|2022-02-18 17:47:00|419.82|417.9|420.31|418.39|421.04|419.12|419.82|417.9|0
1645206430000|2022-02-18 17:47:10|420.06|418.14|419.09|417.17|420.06|418.14|419.09|417.17|0
1645206440000|2022-02-18 17:47:20|419.33|417.41|419.82|417.9|420.31|418.39|419.33|417.41|0
1645206450000|2022-02-18 17:47:30|420.06|418.14|421.53|419.61|421.53|419.61|419.33|417.41|0
1645206460000|2022-02-18 17:47:40|420.8|418.88|421.04|419.12|421.04|419.12|420.31|418.39|0
1645206470000|2022-02-18 17:47:50|421.91|419.99|421.78|419.86|421.91|419.99|421.42|419.5|0
1645206480000|2022-02-18 17:48:00|421.42|419.5|421.04|419.12|421.42|419.5|421.04|419.12|0
1645206490000|2022-02-18 17:48:10|421.53|419.61|421.78|419.86|422.51|420.59|421.53|419.61|0
1645206500000|2022-02-18 17:48:20|420.55|418.63|421.29|419.37|421.29|419.37|420.55|418.63|0
1645206510000|2022-02-18 17:48:30|422.02|420.1|421.53|419.61|422.02|420.1|421.29|419.37|0
1645206520000|2022-02-18 17:48:40|421.04|419.12|421.29|419.37|421.53|419.61|421.04|419.12|0
1645206530000|2022-02-18 17:48:50|420.55|418.63|420.06|418.14|420.55|418.63|420.06|418.14|0
1645206540000|2022-02-18 17:49:00|419.82|417.9|419.57|417.65|419.82|417.9|419.57|417.65|0
1645206550000|2022-02-18 17:49:10|420.19|418.27|420.31|418.39|420.55|418.63|420.19|418.27|0
1645206560000|2022-02-18 17:49:20|421.04|419.12|420.8|418.88|421.53|419.61|420.8|418.88|0
1645206570000|2022-02-18 17:49:30|421.04|419.12|421.04|419.12|421.53|419.61|421.04|419.12|0
1645206580000|2022-02-18 17:49:40|421.53|419.61|420.31|418.39|421.53|419.61|420.31|418.39|0
1645206590000|2022-02-18 17:49:50|420.06|418.14|421.04|419.12|421.04|419.12|420.06|418.14|0
1645206600000|2022-02-18 17:50:00|421.29|419.37|421.78|419.86|421.78|419.86|421.29|419.37|0
1645206610000|2022-02-18 17:50:10|421.29|419.37|420.8|418.88|421.29|419.37|419.82|417.9|0
1645206620000|2022-02-18 17:50:20|420.55|418.63|420.8|418.88|420.8|418.88|419.82|417.9|0
1645206630000|2022-02-18 17:50:30|420.55|418.63|421.42|419.5|421.42|419.5|420.55|418.63|0
1645206640000|2022-02-18 17:50:40|421.29|419.37|421.53|419.61|421.53|419.61|421.17|419.25|0
1645206650000|2022-02-18 17:50:50|421.42|419.5|421.78|419.86|422.02|420.1|421.42|419.5|0
1645206660000|2022-02-18 17:51:00|421.53|419.61|422.76|420.84|422.76|420.84|421.53|419.61|0
1645206670000|2022-02-18 17:51:10|422.02|420.1|422.51|420.59|422.51|420.59|422.02|420.1|0
1645206680000|2022-02-18 17:51:20|422.27|420.35|422.76|420.84|422.76|420.84|422.27|420.35|0
1645206690000|2022-02-18 17:51:30|423|421.08|423.98|422.06|423.98|422.06|423|421.08|0
1645206700000|2022-02-18 17:51:40|423.74|421.82|421.53|419.61|423.74|421.82|421.53|419.61|0
1645206710000|2022-02-18 17:51:50|421.04|419.12|421.04|419.12|421.04|419.12|421.04|419.12|0
1645206720000|2022-02-18 17:52:00|420.06|418.14|420.8|418.88|420.8|418.88|420.06|418.14|0
1645206730000|2022-02-18 17:52:10|419.95|418.03|418.84|416.92|419.95|418.03|418.84|416.92|0
1645206740000|2022-02-18 17:52:20|418.72|416.8|418.6|416.68|418.84|416.92|418.35|416.43|0
1645206750000|2022-02-18 17:52:30|419.08|417.16|419.82|417.9|419.82|417.9|419.08|417.16|0
1645206760000|2022-02-18 17:52:40|420.06|418.14|419.57|417.65|420.06|418.14|419.57|417.65|0
1645206770000|2022-02-18 17:52:50|419.82|417.9|419.33|417.41|419.82|417.9|419.33|417.41|0
1645206780000|2022-02-18 17:53:00|418.72|416.8|417.62|415.7|419.08|417.16|417.62|415.7|0
1645206790000|2022-02-18 17:53:10|417.26|415.34|417.13|415.21|417.37|415.45|417.13|415.21|0
1645206800000|2022-02-18 17:53:20|417.37|415.45|416.88|414.96|417.37|415.45|416.88|414.96|0
1645206810000|2022-02-18 17:53:30|417.13|415.21|418.48|416.56|418.48|416.56|417.13|415.21|0
1645206820000|2022-02-18 17:53:40|418.6|416.68|418.11|416.19|418.6|416.68|418.11|416.19|0
1645206830000|2022-02-18 17:53:50|417.86|415.94|418.23|416.31|418.23|416.31|417.86|415.94|0
1645206840000|2022-02-18 17:54:00|418.6|416.68|419.08|417.16|419.57|417.65|418.6|416.68|0
1645206850000|2022-02-18 17:54:10|418.84|416.92|421.04|419.12|421.04|419.12|418.84|416.92|0
1645206860000|2022-02-18 17:54:20|421.53|419.61|421.04|419.12|421.53|419.61|420.55|418.63|0
1645206870000|2022-02-18 17:54:30|420.8|418.88|421.04|419.12|421.29|419.37|420.8|418.88|0
1645206880000|2022-02-18 17:54:40|421.29|419.37|421.04|419.12|421.29|419.37|421.04|419.12|0
1645206890000|2022-02-18 17:54:50|420.8|418.88|420.8|418.88|421.29|419.37|420.8|418.88|0
1645206900000|2022-02-18 17:55:00|421.04|419.12|421.29|419.37|421.29|419.37|420.31|418.39|0
1645206910000|2022-02-18 17:55:10|420.55|418.63|420.8|418.88|420.8|418.88|420.55|418.63|0
1645206920000|2022-02-18 17:55:20|420.55|418.63|421.53|419.61|421.53|419.61|420.55|418.63|0
1645206930000|2022-02-18 17:55:30|421.78|419.86|421.78|419.86|422.02|420.1|421.78|419.86|0
1645206940000|2022-02-18 17:55:40|422.51|420.59|422.27|420.35|422.51|420.59|422.27|420.35|0
1645206950000|2022-02-18 17:55:50|422.15|420.23|423.74|421.82|423.74|421.82|422.15|420.23|0
1645206960000|2022-02-18 17:56:00|423.25|421.33|421.29|419.37|423.25|421.33|421.29|419.37|0
1645206970000|2022-02-18 17:56:10|421.41|419.49|420.31|418.39|421.41|419.49|420.31|418.39|0
1645206980000|2022-02-18 17:56:20|420.06|418.14|420.8|418.88|420.8|418.88|420.06|418.14|0
1645206990000|2022-02-18 17:56:30|420.31|418.39|420.31|418.39|420.31|418.39|420.31|418.39|0
1645207000000|2022-02-18 17:56:40|419.95|418.03|420.06|418.14|420.06|418.14|419.95|418.03|0
1645207010000|2022-02-18 17:56:50|419.82|417.9|418.84|416.92|419.82|417.9|418.84|416.92|0
1645207020000|2022-02-18 17:57:00|419.46|417.54|418.59|416.67|419.46|417.54|418.59|416.67|0
1645207030000|2022-02-18 17:57:10|418.35|416.43|419.21|417.29|419.21|417.29|418.35|416.43|0
1645207040000|2022-02-18 17:57:20|419.33|417.41|419.57|417.65|419.82|417.9|419.33|417.41|0
1645207050000|2022-02-18 17:57:30|419.33|417.41|419.82|417.9|419.82|417.9|419.33|417.41|0
1645207060000|2022-02-18 17:57:40|419.46|417.54|419.88|417.96|419.88|417.96|419.46|417.54|0
1645207070000|2022-02-18 17:57:50|420.37|418.45|420.37|418.45|420.74|418.82|420.37|418.45|0
1645207080000|2022-02-18 17:58:00|420.13|418.21|420.62|418.7|420.86|418.94|420.13|418.21|0
1645207090000|2022-02-18 17:58:10|420.86|418.94|421.35|419.43|421.6|419.68|420.86|418.94|0
1645207100000|2022-02-18 17:58:20|421.11|419.19|420.86|418.94|421.11|419.19|420.86|418.94|0
1645207110000|2022-02-18 17:58:30|421.11|419.19|421.48|419.56|421.84|419.92|421.11|419.19|0
1645207120000|2022-02-18 17:58:40|421.35|419.43|422.33|420.41|422.33|420.41|421.35|419.43|0
1645207130000|2022-02-18 17:58:50|422.82|420.9|422.33|420.41|422.82|420.9|422.33|420.41|0
1645207140000|2022-02-18 17:59:00|422.08|420.16|421.11|419.19|422.08|420.16|421.11|419.19|0
1645207150000|2022-02-18 17:59:10|421.59|419.67|422.08|420.16|422.57|420.65|421.59|419.67|0
1645207160000|2022-02-18 17:59:20|422.33|420.41|422.57|420.65|422.57|420.65|422.33|420.41|0
1645207170000|2022-02-18 17:59:30|422.7|420.78|422.33|420.41|422.82|420.9|422.33|420.41|0
1645207180000|2022-02-18 17:59:40|422.82|420.9|423.31|421.39|423.55|421.63|422.82|420.9|0
1645207190000|2022-02-18 17:59:50|424.04|422.12|424.78|422.86|424.78|422.86|423.8|421.88|0
1645207200000|2022-02-18 18:00:00|424.04|422.12|423.06|421.14|424.04|422.12|422.82|420.9|0
1645207210000|2022-02-18 18:00:10|421.59|419.67|424.53|422.61|424.53|422.61|421.59|419.67|0
1645207220000|2022-02-18 18:00:20|424.29|422.37|424.53|422.61|425.02|423.1|424.29|422.37|0
1645207230000|2022-02-18 18:00:30|425.27|423.35|425.27|423.35|425.27|423.35|425.27|423.35|0
1645207240000|2022-02-18 18:00:40|425.39|423.47|426|424.08|426|424.08|425.39|423.47|0
1645207250000|2022-02-18 18:00:50|425.51|423.59|425.76|423.84|425.76|423.84|425.51|423.59|0
1645207260000|2022-02-18 18:01:00|425.27|423.35|424.53|422.61|425.27|423.35|423.8|421.88|0
1645207270000|2022-02-18 18:01:10|424.29|422.37|422.82|420.9|424.29|422.37|422.82|420.9|0
1645207280000|2022-02-18 18:01:20|422.57|420.65|424.04|422.12|424.04|422.12|422.57|420.65|0
1645207290000|2022-02-18 18:01:30|424.9|422.98|425.51|423.59|425.51|423.59|424.9|422.98|0
1645207300000|2022-02-18 18:01:40|425.76|423.84|425.76|423.84|425.76|423.84|425.76|423.84|0
1645207310000|2022-02-18 18:01:50|425.51|423.59|425.02|423.1|425.51|423.59|425.02|423.1|0
1645207320000|2022-02-18 18:02:00|423.68|421.76|425.02|423.1|425.02|423.1|423.68|421.76|0
1645207330000|2022-02-18 18:02:10|424.78|422.86|425.02|423.1|425.27|423.35|424.29|422.37|0
1645207340000|2022-02-18 18:02:20|425.27|423.35|425.51|423.59|425.51|423.59|425.27|423.35|0
1645207350000|2022-02-18 18:02:30|425.76|423.84|426|424.08|426.13|424.21|425.76|423.84|0
1645207360000|2022-02-18 18:02:40|425.76|423.84|425.27|423.35|425.76|423.84|425.02|423.1|0
1645207370000|2022-02-18 18:02:50|425.51|423.59|426|424.08|426|424.08|425.51|423.59|0
1645207380000|2022-02-18 18:03:00|425.39|423.47|424.29|422.37|425.51|423.59|424.29|422.37|0
1645207390000|2022-02-18 18:03:10|423.55|421.63|423.06|421.14|423.55|421.63|423.06|421.14|0
1645207400000|2022-02-18 18:03:20|423.43|421.51|423.55|421.63|423.55|421.63|423.31|421.39|0
1645207410000|2022-02-18 18:03:30|423.31|421.39|422.33|420.41|423.31|421.39|422.33|420.41|0
1645207420000|2022-02-18 18:03:40|422.57|420.65|422.82|420.9|422.82|420.9|422.33|420.41|0
1645207430000|2022-02-18 18:03:50|422.33|420.41|421.84|419.92|422.33|420.41|421.84|419.92|0
1645207440000|2022-02-18 18:04:00|422.46|420.54|423.55|421.63|423.55|421.63|422.33|420.41|0
1645207450000|2022-02-18 18:04:10|424.04|422.12|423.31|421.39|424.04|422.12|423.31|421.39|0
1645207460000|2022-02-18 18:04:20|422.57|420.65|423.06|421.14|423.06|421.14|422.57|420.65|0
1645207470000|2022-02-18 18:04:30|422.82|420.9|423.55|421.63|423.8|421.88|422.82|420.9|0
1645207480000|2022-02-18 18:04:40|423.06|421.14|423.8|421.88|423.8|421.88|423.06|421.14|0
1645207490000|2022-02-18 18:04:50|423.43|421.51|424.04|422.12|424.04|422.12|423.43|421.51|0
1645207500000|2022-02-18 18:05:00|423.43|421.51|423.43|421.51|423.43|421.51|423.43|421.51|0
1645207510000|2022-02-18 18:05:10|423.8|421.88|424.53|422.61|424.78|422.86|423.8|421.88|0
1645207520000|2022-02-18 18:05:20|425.27|423.35|424.53|422.61|425.27|423.35|424.53|422.61|0
1645207530000|2022-02-18 18:05:30|425.02|423.1|425.02|423.1|425.51|423.59|425.02|423.1|0
1645207540000|2022-02-18 18:05:40|425.27|423.35|425.76|423.84|425.76|423.84|425.27|423.35|0
1645207550000|2022-02-18 18:05:50|426|424.08|425.51|423.59|426|424.08|425.51|423.59|0
1645207560000|2022-02-18 18:06:00|425.76|423.84|425.02|423.1|425.76|423.84|425.02|423.1|0
1645207570000|2022-02-18 18:06:10|425.39|423.47|426.49|424.57|426.49|424.57|425.39|423.47|0
1645207580000|2022-02-18 18:06:20|426.74|424.82|426.49|424.57|426.74|424.82|425.76|423.84|0
1645207590000|2022-02-18 18:06:30|426.25|424.33|426.25|424.33|426.74|424.82|426.25|424.33|0
1645207600000|2022-02-18 18:06:40|426.49|424.57|426.74|424.82|426.74|424.82|426.25|424.33|0
1645207610000|2022-02-18 18:06:50|426.62|424.7|425.51|423.59|426.62|424.7|425.51|423.59|0
1645207620000|2022-02-18 18:07:00|425.27|423.35|424.53|422.61|425.27|423.35|424.53|422.61|0
1645207630000|2022-02-18 18:07:10|424.04|422.12|423.8|421.88|424.04|422.12|423.8|421.88|0
1645207640000|2022-02-18 18:07:20|424.29|422.37|424.29|422.37|424.78|422.86|424.29|422.37|0
1645207650000|2022-02-18 18:07:30|424.53|422.61|424.78|422.86|425.27|423.35|424.53|422.61|0
1645207660000|2022-02-18 18:07:40|424.53|422.61|423.06|421.14|424.53|422.61|423.06|421.14|0
1645207670000|2022-02-18 18:07:50|423.68|421.76|423.06|421.14|423.68|421.76|423.06|421.14|0
1645207680000|2022-02-18 18:08:00|423.43|421.51|423.8|421.88|423.8|421.88|423.43|421.51|0
1645207690000|2022-02-18 18:08:10|423.55|421.63|423.55|421.63|423.55|421.63|422.82|420.9|0
1645207700000|2022-02-18 18:08:20|423.06|421.14|422.08|420.16|423.06|421.14|422.08|420.16|0
1645207710000|2022-02-18 18:08:30|421.84|419.92|421.59|419.67|421.84|419.92|421.35|419.43|0
1645207720000|2022-02-18 18:08:40|421.84|419.92|422.46|420.54|422.46|420.54|421.84|419.92|0
1645207730000|2022-02-18 18:08:50|421.84|419.92|421.1|419.18|421.84|419.92|421.1|419.18|0
1645207740000|2022-02-18 18:09:00|420.86|418.94|421.1|419.18|421.1|419.18|420.86|418.94|0
1645207750000|2022-02-18 18:09:10|421.35|419.43|422.08|420.16|422.08|420.16|421.1|419.18|0
1645207760000|2022-02-18 18:09:20|422.33|420.41|423.06|421.14|423.06|421.14|422.33|420.41|0
1645207770000|2022-02-18 18:09:30|422.94|421.02|422.08|420.16|422.94|421.02|422.08|420.16|0
1645207780000|2022-02-18 18:09:40|422.33|420.41|422.33|420.41|422.33|420.41|421.97|420.05|0
1645207790000|2022-02-18 18:09:50|422.57|420.65|422.33|420.41|422.57|420.65|422.33|420.41|0
1645207800000|2022-02-18 18:10:00|422.57|420.65|422.33|420.41|422.57|420.65|422.33|420.41|0
1645207810000|2022-02-18 18:10:10|422.08|420.16|423.06|421.14|423.06|421.14|422.08|420.16|0
1645207820000|2022-02-18 18:10:20|422.7|420.78|423.31|421.39|423.31|421.39|422.7|420.78|0
1645207830000|2022-02-18 18:10:30|423.06|421.14|422.57|420.65|423.06|421.14|422.21|420.29|0
1645207840000|2022-02-18 18:10:40|423.8|421.88|423.55|421.63|423.8|421.88|423.55|421.63|0
1645207850000|2022-02-18 18:10:50|424.04|422.12|423.06|421.14|424.04|422.12|423.06|421.14|0
1645207860000|2022-02-18 18:11:00|422.33|420.41|422.57|420.65|422.82|420.9|422.33|420.41|0
1645207870000|2022-02-18 18:11:10|423.06|421.14|423.55|421.63|424.04|422.12|423.06|421.14|0
1645207880000|2022-02-18 18:11:20|423.31|421.39|423.55|421.63|423.55|421.63|423.31|421.39|0
1645207890000|2022-02-18 18:11:30|423.31|421.39|424.04|422.12|424.04|422.12|423.31|421.39|0
1645207900000|2022-02-18 18:11:40|424.53|422.61|424.53|422.61|424.53|422.61|424.29|422.37|0
1645207910000|2022-02-18 18:11:50|424.41|422.49|424.29|422.37|424.53|422.61|424.29|422.37|0
1645207920000|2022-02-18 18:12:00|424.78|422.86|424.29|422.37|424.78|422.86|424.29|422.37|0
1645207930000|2022-02-18 18:12:10|424.78|422.86|425.27|423.35|425.51|423.59|424.78|422.86|0
1645207940000|2022-02-18 18:12:20|424.78|422.86|424.78|422.86|424.78|422.86|423.8|421.88|0
1645207950000|2022-02-18 18:12:30|425.02|423.1|425.02|423.1|425.02|423.1|424.53|422.61|0
1645207960000|2022-02-18 18:12:40|424.53|422.61|424.29|422.37|424.53|422.61|424.17|422.25|0
1645207970000|2022-02-18 18:12:50|423.8|421.88|424.53|422.61|424.53|422.61|423.8|421.88|0
1645207980000|2022-02-18 18:13:00|425.02|423.1|425.27|423.35|425.27|423.35|425.02|423.1|0
1645207990000|2022-02-18 18:13:10|424.53|422.61|424.04|422.12|424.78|422.86|424.04|422.12|0
1645208000000|2022-02-18 18:13:20|423.8|421.88|424.29|422.37|424.29|422.37|423.8|421.88|0
1645208010000|2022-02-18 18:13:30|424.53|422.61|423.31|421.39|424.53|422.61|423.31|421.39|0
1645208020000|2022-02-18 18:13:40|424.78|422.86|424.78|422.86|424.78|422.86|424.53|422.61|0
1645208030000|2022-02-18 18:13:50|425.02|423.1|424.53|422.61|425.02|423.1|424.53|422.61|0
1645208040000|2022-02-18 18:14:00|425.02|423.1|425.02|423.1|425.02|423.1|424.78|422.86|0
1645208050000|2022-02-18 18:14:10|424.78|422.86|425.51|423.59|425.51|423.59|424.78|422.86|0
1645208060000|2022-02-18 18:14:20|426.49|424.57|426.73|424.81|426.73|424.81|426|424.08|0
1645208070000|2022-02-18 18:14:30|426.49|424.57|426|424.08|426.73|424.81|426|424.08|0
1645208080000|2022-02-18 18:14:40|425.75|423.83|425.27|423.35|425.75|423.83|425.27|423.35|0
1645208090000|2022-02-18 18:14:50|425.02|423.1|426|424.08|426|424.08|425.02|423.1|0
1645208100000|2022-02-18 18:15:00|426.24|424.32|426.62|424.7|426.62|424.7|425.75|423.83|0
1645208110000|2022-02-18 18:15:10|426.24|424.32|426.73|424.81|426.73|424.81|426|424.08|0
1645208120000|2022-02-18 18:15:20|426.49|424.57|426|424.08|426.49|424.57|426|424.08|0
1645208130000|2022-02-18 18:15:30|425.51|423.59|423.55|421.63|425.51|423.59|423.55|421.63|0
1645208140000|2022-02-18 18:15:40|423.8|421.88|424.53|422.61|424.53|422.61|423.8|421.88|0
1645208150000|2022-02-18 18:15:50|424.78|422.86|425.02|423.1|425.02|423.1|424.78|422.86|0
1645208160000|2022-02-18 18:16:00|425.51|423.59|426.73|424.81|426.73|424.81|425.51|423.59|0
1645208170000|2022-02-18 18:16:10|426.98|425.06|427.71|425.79|427.96|426.04|426.98|425.06|0
1645208180000|2022-02-18 18:16:20|427.96|426.04|428.21|426.29|428.21|426.29|427.96|426.04|0
1645208190000|2022-02-18 18:16:30|427.96|426.04|427.22|425.3|427.96|426.04|426.86|424.94|0
1645208200000|2022-02-18 18:16:40|426.98|425.06|427.96|426.04|427.96|426.04|426.73|424.81|0
1645208210000|2022-02-18 18:16:50|428.94|427.02|427.71|425.79|428.94|427.02|427.71|425.79|0
1645208220000|2022-02-18 18:17:00|427.47|425.55|427.47|425.55|427.47|425.55|426.98|425.06|0
1645208230000|2022-02-18 18:17:10|427.22|425.3|427.71|425.79|427.71|425.79|427.22|425.3|0
1645208240000|2022-02-18 18:17:20|428.2|426.28|429.19|427.27|429.19|427.27|428.2|426.28|0
1645208250000|2022-02-18 18:17:30|428.94|427.02|429.19|427.27|429.19|427.27|428.94|427.02|0
1645208260000|2022-02-18 18:17:40|429.92|428|428.7|426.78|429.92|428|428.7|426.78|0
1645208270000|2022-02-18 18:17:50|429.19|427.27|430.17|428.25|430.17|428.25|428.94|427.02|0
1645208280000|2022-02-18 18:18:00|429.68|427.76|430.41|428.49|430.66|428.74|429.68|427.76|0
1645208290000|2022-02-18 18:18:10|430.54|428.62|430.41|428.49|431.15|429.23|430.41|428.49|0
1645208300000|2022-02-18 18:18:20|430.66|428.74|429.92|428|430.66|428.74|429.92|428|0
1645208310000|2022-02-18 18:18:30|430.41|428.49|430.01|428.09|430.41|428.49|429.55|427.63|0
1645208320000|2022-02-18 18:18:40|429.77|427.85|429.03|427.11|429.77|427.85|429.03|427.11|0
1645208330000|2022-02-18 18:18:50|429.28|427.36|429.03|427.11|429.28|427.36|429.03|427.11|0
1645208340000|2022-02-18 18:19:00|428.79|426.87|429.64|427.72|429.64|427.72|428.79|426.87|0
1645208350000|2022-02-18 18:19:10|429.15|427.23|428.42|426.5|429.15|427.23|428.42|426.5|0
1645208360000|2022-02-18 18:19:20|428.79|426.87|427.93|426.01|428.79|426.87|427.93|426.01|0
1645208370000|2022-02-18 18:19:30|427.69|425.77|427.69|425.77|427.93|426.01|427.44|425.52|0
1645208380000|2022-02-18 18:19:40|427.93|426.01|428.66|426.74|428.66|426.74|427.93|426.01|0
1645208390000|2022-02-18 18:19:50|428.42|426.5|428.17|426.25|428.42|426.5|428.17|426.25|0
1645208400000|2022-02-18 18:20:00|428.42|426.5|428.91|426.99|428.91|426.99|428.42|426.5|0
1645208410000|2022-02-18 18:20:10|428.66|426.74|427.81|425.89|428.66|426.74|427.69|425.77|0
1645208420000|2022-02-18 18:20:20|427.93|426.01|428.66|426.74|428.91|426.99|427.93|426.01|0
1645208430000|2022-02-18 18:20:30|428.91|426.99|428.66|426.74|428.91|426.99|428.66|426.74|0
1645208440000|2022-02-18 18:20:40|429.15|427.23|429.04|427.12|429.15|427.23|428.91|426.99|0
1645208450000|2022-02-18 18:20:50|428.66|426.74|428.66|426.74|428.79|426.87|428.66|426.74|0
1645208460000|2022-02-18 18:21:00|427.69|425.77|428.42|426.5|428.42|426.5|427.69|425.77|0
1645208470000|2022-02-18 18:21:10|428.17|426.25|427.93|426.01|428.17|426.25|427.69|425.77|0
1645208480000|2022-02-18 18:21:20|427.69|425.77|427.44|425.52|427.69|425.77|427.2|425.28|0
1645208490000|2022-02-18 18:21:30|427.69|425.77|426.95|425.03|427.69|425.77|426.95|425.03|0
1645208500000|2022-02-18 18:21:40|427.2|425.28|426.83|424.91|427.2|425.28|426.71|424.79|0
1645208510000|2022-02-18 18:21:50|426.95|425.03|425.97|424.05|427.2|425.28|425.97|424.05|0
1645208520000|2022-02-18 18:22:00|426.46|424.54|425.24|423.32|426.46|424.54|425.24|423.32|0
1645208530000|2022-02-18 18:22:10|425.49|423.57|425.73|423.81|425.73|423.81|425.37|423.45|0
1645208540000|2022-02-18 18:22:20|425|423.08|425|423.08|425.24|423.32|425|423.08|0
1645208550000|2022-02-18 18:22:30|424.75|422.83|422.31|420.39|424.75|422.83|422.31|420.39|0
1645208560000|2022-02-18 18:22:40|422.7|420.78|422.7|420.78|422.7|420.78|421.96|420.04|0
1645208570000|2022-02-18 18:22:50|422.94|421.02|423.19|421.27|423.19|421.27|422.94|421.02|0
1645208580000|2022-02-18 18:23:00|422.45|420.53|422.7|420.78|422.94|421.02|422.45|420.53|0
1645208590000|2022-02-18 18:23:10|422.45|420.53|421.96|420.04|422.45|420.53|421.71|419.79|0
1645208600000|2022-02-18 18:23:20|421.71|419.79|420.73|418.81|421.71|419.79|420.73|418.81|0
1645208610000|2022-02-18 18:23:30|421.22|419.3|420.98|419.06|421.35|419.43|420.98|419.06|0
1645208620000|2022-02-18 18:23:40|421.47|419.55|421.22|419.3|421.71|419.79|421.22|419.3|0
1645208630000|2022-02-18 18:23:50|421.47|419.55|420.98|419.06|421.47|419.55|420.98|419.06|0
1645208640000|2022-02-18 18:24:00|420.49|418.57|418.77|416.85|420.49|418.57|418.77|416.85|0
1645208650000|2022-02-18 18:24:10|419.01|417.09|418.28|416.36|419.01|417.09|417.78|415.86|0
1645208660000|2022-02-18 18:24:20|418.52|416.6|417.54|415.62|418.52|416.6|417.54|415.62|0
1645208670000|2022-02-18 18:24:30|417.29|415.37|416.8|414.88|417.29|415.37|416.8|414.88|0
1645208680000|2022-02-18 18:24:40|417.29|415.37|417.05|415.13|417.29|415.37|417.05|415.13|0
1645208690000|2022-02-18 18:24:50|416.8|414.88|417.29|415.37|417.29|415.37|416.68|414.76|0
1645208700000|2022-02-18 18:25:00|417.78|415.86|418.52|416.6|418.52|416.6|417.78|415.86|0
1645208710000|2022-02-18 18:25:10|418.77|416.85|420.24|418.32|420.24|418.32|418.77|416.85|0
1645208720000|2022-02-18 18:25:20|419.99|418.07|419.51|417.59|419.99|418.07|419.51|417.59|0
1645208730000|2022-02-18 18:25:30|419.75|417.83|419.4|417.48|419.75|417.83|419.02|417.1|0
1645208740000|2022-02-18 18:25:40|419.65|417.73|420.39|418.47|420.39|418.47|419.4|417.48|0
1645208750000|2022-02-18 18:25:50|420.63|418.71|420.39|418.47|420.63|418.71|420.39|418.47|0
1645208760000|2022-02-18 18:26:00|419.89|417.97|420.88|418.96|420.88|418.96|419.89|417.97|0
1645208770000|2022-02-18 18:26:10|421.37|419.45|421.86|419.94|421.86|419.94|420.88|418.96|0
1645208780000|2022-02-18 18:26:20|421.62|419.7|421.37|419.45|421.86|419.94|421.37|419.45|0
1645208790000|2022-02-18 18:26:30|421.62|419.7|422.85|420.93|422.85|420.93|421.62|419.7|0
1645208800000|2022-02-18 18:26:40|422.6|420.68|421.86|419.94|422.6|420.68|421.86|419.94|0
1645208810000|2022-02-18 18:26:50|422.11|420.19|422.11|420.19|422.11|420.19|421.99|420.07|0
1645208820000|2022-02-18 18:27:00|421.86|419.94|421.86|419.94|422.35|420.43|421.86|419.94|0
1645208830000|2022-02-18 18:27:10|422.11|420.19|422.35|420.43|422.6|420.68|422.11|420.19|0
1645208840000|2022-02-18 18:27:20|422.6|420.68|422.35|420.43|422.6|420.68|422.35|420.43|0
1645208850000|2022-02-18 18:27:30|422.11|420.19|422.35|420.43|422.35|420.43|422.11|420.19|0
1645208860000|2022-02-18 18:27:40|422.11|420.19|422.35|420.43|422.35|420.43|422.11|420.19|0
1645208870000|2022-02-18 18:27:50|422.11|420.19|422.6|420.68|422.6|420.68|422.11|420.19|0
1645208880000|2022-02-18 18:28:00|422.85|420.93|422.85|420.93|423.34|421.42|422.85|420.93|0
1645208890000|2022-02-18 18:28:10|422.6|420.68|422.11|420.19|422.85|420.93|422.11|420.19|0
1645208900000|2022-02-18 18:28:20|422.35|420.43|422.6|420.68|422.6|420.68|422.35|420.43|0
1645208910000|2022-02-18 18:28:30|423.34|421.42|423.34|421.42|423.34|421.42|423.09|421.17|0
1645208920000|2022-02-18 18:28:40|423.58|421.66|423.58|421.66|423.83|421.91|423.58|421.66|0
1645208930000|2022-02-18 18:28:50|424.08|422.16|423.83|421.91|424.32|422.4|423.83|421.91|0
1645208940000|2022-02-18 18:29:00|423.47|421.55|424.08|422.16|424.08|422.16|423.09|421.17|0
1645208950000|2022-02-18 18:29:10|424.32|422.4|423.58|421.66|424.32|422.4|423.58|421.66|0
1645208960000|2022-02-18 18:29:20|424.08|422.16|424.08|422.16|424.32|422.4|424.08|422.16|0
1645208970000|2022-02-18 18:29:30|424.32|422.4|424.82|422.9|425.06|423.14|424.32|422.4|0
1645208980000|2022-02-18 18:29:40|424.08|422.16|423.34|421.42|424.2|422.28|423.34|421.42|0
1645208990000|2022-02-18 18:29:50|422.85|420.93|423.34|421.42|423.34|421.42|422.85|420.93|0
1645209000000|2022-02-18 18:30:00|423.47|421.55|424.08|422.16|424.08|422.16|423.47|421.55|0
1645209010000|2022-02-18 18:30:10|423.58|421.66|422.85|420.93|423.58|421.66|422.85|420.93|0
1645209020000|2022-02-18 18:30:20|423.09|421.17|424.32|422.4|424.32|422.4|423.09|421.17|0
1645209030000|2022-02-18 18:30:30|423.83|421.91|423.83|421.91|424.08|422.16|423.83|421.91|0
1645209040000|2022-02-18 18:30:40|424.32|422.4|424.32|422.4|424.32|422.4|424.08|422.16|0
1645209050000|2022-02-18 18:30:50|424.57|422.65|424.57|422.65|424.81|422.89|424.08|422.16|0
1645209060000|2022-02-18 18:31:00|423.58|421.66|423.09|421.17|423.58|421.66|423.09|421.17|0
1645209070000|2022-02-18 18:31:10|422.35|420.43|421.62|419.7|422.35|420.43|421.62|419.7|0
1645209080000|2022-02-18 18:31:20|421.86|419.94|422.11|420.19|422.35|420.43|421.86|419.94|0
1645209090000|2022-02-18 18:31:30|422.35|420.43|422.6|420.68|422.73|420.81|422.35|420.43|0
1645209100000|2022-02-18 18:31:40|422.35|420.43|421.5|419.58|422.35|420.43|421.37|419.45|0
1645209110000|2022-02-18 18:31:50|421.86|419.94|422.11|420.19|422.11|420.19|421.25|419.33|0
1645209120000|2022-02-18 18:32:00|422.35|420.43|423.34|421.42|423.34|421.42|422.35|420.43|0
1645209130000|2022-02-18 18:32:10|422.6|420.68|422.6|420.68|422.85|420.93|422.35|420.43|0
1645209140000|2022-02-18 18:32:20|422.11|420.19|423.09|421.17|423.09|421.17|422.11|420.19|0
1645209150000|2022-02-18 18:32:30|422.85|420.93|422.85|420.93|422.85|420.93|422.6|420.68|0
1645209160000|2022-02-18 18:32:40|422.6|420.68|422.35|420.43|422.6|420.68|422.11|420.19|0
1645209170000|2022-02-18 18:32:50|422.6|420.68|422.35|420.43|422.73|420.81|422.35|420.43|0
1645209180000|2022-02-18 18:33:00|421.37|419.45|421.12|419.2|421.5|419.58|421.12|419.2|0
1645209190000|2022-02-18 18:33:10|421.99|420.07|422.24|420.32|422.24|420.32|421.62|419.7|0
1645209200000|2022-02-18 18:33:20|422.35|420.43|422.85|420.93|423.09|421.17|422.35|420.43|0
1645209210000|2022-02-18 18:33:30|423.09|421.17|423.09|421.17|423.09|421.17|422.85|420.93|0
1645209220000|2022-02-18 18:33:40|422.73|420.81|422.11|420.19|422.73|420.81|422.11|420.19|0
1645209230000|2022-02-18 18:33:50|422.35|420.43|422.48|420.56|422.6|420.68|422.35|420.43|0
1645209240000|2022-02-18 18:34:00|422.11|420.19|421.12|419.2|422.11|420.19|421.12|419.2|0
1645209250000|2022-02-18 18:34:10|420.88|418.96|420.63|418.71|420.88|418.96|420.39|418.47|0
1645209260000|2022-02-18 18:34:20|420.88|418.96|421.86|419.94|421.86|419.94|420.88|418.96|0
1645209270000|2022-02-18 18:34:30|421.62|419.7|421.37|419.45|421.62|419.7|421.37|419.45|0
1645209280000|2022-02-18 18:34:40|420.88|418.96|421.12|419.2|421.12|419.2|420.88|418.96|0
1645209290000|2022-02-18 18:34:50|420.14|418.22|420.63|418.71|421.12|419.2|420.14|418.22|0
1645209300000|2022-02-18 18:35:00|421.62|419.7|421.62|419.7|421.86|419.94|421.62|419.7|0
1645209310000|2022-02-18 18:35:10|422.6|420.68|423.09|421.17|423.09|421.17|422.35|420.43|0
1645209320000|2022-02-18 18:35:20|422.85|420.93|422.11|420.19|422.85|420.93|422.11|420.19|0
1645209330000|2022-02-18 18:35:30|422.6|420.68|423.09|421.17|423.09|421.17|422.6|420.68|0
1645209340000|2022-02-18 18:35:40|422.97|421.05|422.85|420.93|422.97|421.05|422.85|420.93|0
1645209350000|2022-02-18 18:35:50|422.6|420.68|422.85|420.93|422.85|420.93|422.6|420.68|0
1645209360000|2022-02-18 18:36:00|423.34|421.42|422.85|420.93|423.34|421.42|422.85|420.93|0
1645209370000|2022-02-18 18:36:10|423.09|421.17|423.47|421.55|423.47|421.55|423.09|421.17|0
1645209380000|2022-02-18 18:36:20|423.34|421.42|422.85|420.93|423.34|421.42|422.35|420.43|0
1645209390000|2022-02-18 18:36:30|422.35|420.43|422.6|420.68|422.6|420.68|422.35|420.43|0
1645209400000|2022-02-18 18:36:40|422.35|420.43|420.88|418.96|422.35|420.43|420.88|418.96|0
1645209410000|2022-02-18 18:36:50|420.39|418.47|418.91|416.99|420.39|418.47|418.91|416.99|0
1645209420000|2022-02-18 18:37:00|419.4|417.48|420.38|418.46|420.38|418.46|419.4|417.48|0
1645209430000|2022-02-18 18:37:10|419.65|417.73|419.53|417.61|420.38|418.46|419.53|417.61|0
1645209440000|2022-02-18 18:37:20|419.89|417.97|419.89|417.97|420.38|418.46|419.89|417.97|0
1645209450000|2022-02-18 18:37:30|420.02|418.1|419.4|417.48|420.38|418.46|419.4|417.48|0
1645209460000|2022-02-18 18:37:40|419.65|417.73|419.89|417.97|420.27|418.35|419.65|417.73|0
1645209470000|2022-02-18 18:37:50|420.14|418.22|418.66|416.74|420.38|418.46|418.66|416.74|0
1645209480000|2022-02-18 18:38:00|418.91|416.99|418.91|416.99|419.4|417.48|418.91|416.99|0
1645209490000|2022-02-18 18:38:10|418.42|416.5|418.17|416.25|418.42|416.5|417.68|415.76|0
1645209500000|2022-02-18 18:38:20|417.93|416.01|417.68|415.76|417.93|416.01|417.68|415.76|0
1645209510000|2022-02-18 18:38:30|417.54|415.62|417.17|415.25|417.78|415.86|417.17|415.25|0
1645209520000|2022-02-18 18:38:40|417.29|415.37|417.04|415.12|417.29|415.37|417.04|415.12|0
1645209530000|2022-02-18 18:38:50|417.29|415.37|416.55|414.63|417.29|415.37|416.55|414.63|0
1645209540000|2022-02-18 18:39:00|417.04|415.12|417.29|415.37|417.29|415.37|416.8|414.88|0
1645209550000|2022-02-18 18:39:10|417.78|415.86|417.29|415.37|417.78|415.86|417.04|415.12|0
1645209560000|2022-02-18 18:39:20|417.54|415.62|417.17|415.25|417.54|415.62|417.17|415.25|0
1645209570000|2022-02-18 18:39:30|417.04|415.12|414.58|412.66|417.04|415.12|414.34|412.42|0
1645209580000|2022-02-18 18:39:40|414.83|412.91|414.34|412.42|414.83|412.91|414.34|412.42|0
1645209590000|2022-02-18 18:39:50|413.84|411.92|414.34|412.42|414.34|412.42|413.84|411.92|0
1645209600000|2022-02-18 18:40:00|414.58|412.66|414.09|412.17|414.58|412.66|413.84|411.92|0
1645209610000|2022-02-18 18:40:10|413.84|411.92|414.96|413.04|414.96|413.04|413.84|411.92|0
1645209620000|2022-02-18 18:40:20|414.83|412.91|415.81|413.89|415.81|413.89|414.83|412.91|0
1645209630000|2022-02-18 18:40:30|415.08|413.16|415.57|413.65|415.57|413.65|415.08|413.16|0
1645209640000|2022-02-18 18:40:40|415.2|413.28|415.08|413.16|415.32|413.4|415.08|413.16|0
1645209650000|2022-02-18 18:40:50|414.83|412.91|414.96|413.04|415.08|413.16|414.83|412.91|0
1645209660000|2022-02-18 18:41:00|415.08|413.16|415.08|413.16|415.08|413.16|414.09|412.17|0
1645209670000|2022-02-18 18:41:10|414.83|412.91|415.32|413.4|415.32|413.4|414.83|412.91|0
1645209680000|2022-02-18 18:41:20|415.81|413.89|416.31|414.39|416.31|414.39|415.81|413.89|0
1645209690000|2022-02-18 18:41:30|416.8|414.88|417.04|415.12|417.04|415.12|416.8|414.88|0
1645209700000|2022-02-18 18:41:40|417.29|415.37|417.29|415.37|417.42|415.5|417.29|415.37|0
1645209710000|2022-02-18 18:41:50|417.54|415.62|418.03|416.11|418.28|416.36|417.54|415.62|0
1645209720000|2022-02-18 18:42:00|417.66|415.74|418.28|416.36|418.52|416.6|417.66|415.74|0
1645209740000|2022-02-18 18:42:20|418.52|416.6|419.01|417.09|419.01|417.09|418.52|416.6|0
1645209750000|2022-02-18 18:42:30|418.77|416.85|418.28|416.36|418.77|416.85|418.28|416.36|0
1645209760000|2022-02-18 18:42:40|418.52|416.6|419.26|417.34|419.26|417.34|418.52|416.6|0
1645209770000|2022-02-18 18:42:50|419.01|417.09|419.26|417.34|419.26|417.34|418.77|416.85|0
1645209780000|2022-02-18 18:43:00|419.01|417.09|417.78|415.86|419.01|417.09|417.78|415.86|0
1645209790000|2022-02-18 18:43:10|418.03|416.11|417.54|415.62|418.03|416.11|417.54|415.62|0
1645209800000|2022-02-18 18:43:20|417.78|415.86|418.28|416.36|418.28|416.36|417.78|415.86|0
1645209810000|2022-02-18 18:43:30|417.78|415.86|418.28|416.36|418.28|416.36|417.66|415.74|0
1645209820000|2022-02-18 18:43:40|418.52|416.6|418.03|416.11|418.52|416.6|418.03|416.11|0
1645209830000|2022-02-18 18:43:50|417.78|415.86|417.78|415.86|418.03|416.11|417.78|415.86|0
1645209840000|2022-02-18 18:44:00|418.03|416.11|417.04|415.12|418.03|416.11|417.04|415.12|0
1645209850000|2022-02-18 18:44:10|417.66|415.74|417.04|415.12|417.66|415.74|416.8|414.88|0
1645209860000|2022-02-18 18:44:20|416.8|414.88|416.8|414.88|416.8|414.88|416.8|414.88|0
1645209870000|2022-02-18 18:44:30|417.29|415.37|417.04|415.12|417.54|415.62|417.04|415.12|0
1645209880000|2022-02-18 18:44:40|416.93|415.01|417.04|415.12|417.29|415.37|416.93|415.01|0
1645209890000|2022-02-18 18:44:50|417.29|415.37|416.8|414.88|417.29|415.37|416.8|414.88|0
1645209900000|2022-02-18 18:45:00|416.55|414.63|415.07|413.15|416.8|414.88|415.07|413.15|0
1645209910000|2022-02-18 18:45:10|414.96|413.04|416.06|414.14|416.06|414.14|414.83|412.91|0
1645209920000|2022-02-18 18:45:20|415.57|413.65|415.07|413.15|415.57|413.65|414.58|412.66|0
1645209930000|2022-02-18 18:45:30|414.96|413.04|414.58|412.66|414.96|413.04|414.58|412.66|0
1645209940000|2022-02-18 18:45:40|414.09|412.17|413.73|411.81|414.34|412.42|413.73|411.81|0
1645209950000|2022-02-18 18:45:50|414.09|412.17|414.22|412.3|414.58|412.66|414.09|412.17|0
1645209960000|2022-02-18 18:46:00|414.34|412.42|413.6|411.68|414.34|412.42|413.6|411.68|0
1645209970000|2022-02-18 18:46:10|412.61|410.69|411.63|409.71|412.61|410.69|411.63|409.71|0
1645209980000|2022-02-18 18:46:20|411.88|409.96|411.88|409.96|412.37|410.45|411.88|409.96|0
1645209990000|2022-02-18 18:46:30|412.12|410.2|411.88|409.96|412.12|410.2|411.88|409.96|0
1645210000000|2022-02-18 18:46:40|412.12|410.2|411.88|409.96|412.12|410.2|411.63|409.71|0
1645210010000|2022-02-18 18:46:50|411.38|409.46|411.51|409.59|411.63|409.71|411.38|409.46|0
1645210020000|2022-02-18 18:47:00|411.63|409.71|411.88|409.96|412.12|410.2|411.63|409.71|0
1645210030000|2022-02-18 18:47:10|412.12|410.2|411.14|409.22|412.12|410.2|411.14|409.22|0
1645210040000|2022-02-18 18:47:20|410.89|408.97|409.17|407.25|410.89|408.97|409.17|407.25|0
1645210050000|2022-02-18 18:47:30|409.42|407.5|409.17|407.25|409.42|407.5|409.17|407.25|0
1645210060000|2022-02-18 18:47:40|409.66|407.74|409.66|407.74|409.66|407.74|409.42|407.5|0
1645210070000|2022-02-18 18:47:50|409.17|407.25|409.91|407.99|409.91|407.99|408.93|407.01|0
1645210080000|2022-02-18 18:48:00|410.16|408.24|410.89|408.97|410.89|408.97|409.91|407.99|0
1645210090000|2022-02-18 18:48:10|410.77|408.85|409.91|407.99|410.77|408.85|409.91|407.99|0
1645210100000|2022-02-18 18:48:20|409.66|407.74|409.42|407.5|409.79|407.87|409.42|407.5|0
1645210110000|2022-02-18 18:48:30|409.17|407.25|409.66|407.74|409.66|407.74|409.17|407.25|0
1645210120000|2022-02-18 18:48:40|409.42|407.5|409.79|407.87|409.79|407.87|409.42|407.5|0
1645210130000|2022-02-18 18:48:50|409.91|407.99|410.4|408.48|410.4|408.48|409.91|407.99|0
1645210140000|2022-02-18 18:49:00|410.16|408.24|411.38|409.46|411.63|409.71|410.16|408.24|0
1645210150000|2022-02-18 18:49:10|411.63|409.71|411.14|409.22|411.63|409.71|411.14|409.22|0
1645210160000|2022-02-18 18:49:20|411.38|409.46|410.89|408.97|411.38|409.46|410.89|408.97|0
1645210170000|2022-02-18 18:49:30|411.14|409.22|411.14|409.22|411.38|409.46|411.14|409.22|0
1645210180000|2022-02-18 18:49:40|411.38|409.46|411.88|409.96|411.88|409.96|411.38|409.46|0
1645210190000|2022-02-18 18:49:50|411.63|409.71|410.89|408.97|411.63|409.71|410.89|408.97|0
1645210200000|2022-02-18 18:50:00|411.38|409.46|411.14|409.22|411.38|409.46|410.89|408.97|0
1645210210000|2022-02-18 18:50:10|411.88|409.96|411.88|409.96|411.88|409.96|411.63|409.71|0
1645210220000|2022-02-18 18:50:20|411.63|409.71|411.38|409.46|411.63|409.71|411.38|409.46|0
1645210230000|2022-02-18 18:50:30|410.89|408.97|410.4|408.48|410.89|408.97|410.4|408.48|0
1645210240000|2022-02-18 18:50:40|410.16|408.24|410.16|408.24|410.16|408.24|409.91|407.99|0
1645210250000|2022-02-18 18:50:50|409.66|407.74|409.66|407.74|409.91|407.99|409.66|407.74|0
1645210260000|2022-02-18 18:51:00|409.17|407.25|410.16|408.24|410.16|408.24|409.17|407.25|0
1645210270000|2022-02-18 18:51:10|409.17|407.25|408.43|406.51|409.42|407.5|408.43|406.51|0
1645210280000|2022-02-18 18:51:20|408.68|406.76|408.93|407.01|408.93|407.01|408.68|406.76|0
1645210290000|2022-02-18 18:51:30|408.68|406.76|408.43|406.51|408.68|406.76|408.43|406.51|0
1645210300000|2022-02-18 18:51:40|408.68|406.76|408.93|407.01|408.93|407.01|408.43|406.51|0
1645210310000|2022-02-18 18:51:50|408.68|406.76|408.43|406.51|408.68|406.76|408.19|406.27|0
1645210320000|2022-02-18 18:52:00|408.68|406.76|408.43|406.51|408.68|406.76|408.43|406.51|0
1645210330000|2022-02-18 18:52:10|408.19|406.27|407.7|405.78|408.19|406.27|407.7|405.78|0
1645210340000|2022-02-18 18:52:20|407.21|405.29|407.7|405.78|407.7|405.78|406.96|405.04|0
1645210350000|2022-02-18 18:52:30|407.94|406.02|408.93|407.01|408.93|407.01|407.94|406.02|0
1645210360000|2022-02-18 18:52:40|409.17|407.25|409.42|407.5|409.42|407.5|409.17|407.25|0
1645210370000|2022-02-18 18:52:50|409.17|407.25|408.93|407.01|409.17|407.25|408.93|407.01|0
1645210380000|2022-02-18 18:53:00|409.17|407.25|409.42|407.5|409.42|407.5|408.93|407.01|0
1645210390000|2022-02-18 18:53:10|409.17|407.25|408.68|406.76|409.17|407.25|408.68|406.76|0
1645210400000|2022-02-18 18:53:20|408.93|407.01|409.91|407.99|409.91|407.99|408.93|407.01|0
1645210410000|2022-02-18 18:53:30|409.66|407.74|409.17|407.25|409.66|407.74|409.17|407.25|0
1645210420000|2022-02-18 18:53:40|409.42|407.5|409.17|407.25|409.42|407.5|409.17|407.25|0
1645210430000|2022-02-18 18:53:50|409.42|407.5|409.17|407.25|409.42|407.5|408.93|407.01|0
1645210440000|2022-02-18 18:54:00|408.93|407.01|408.43|406.51|408.93|407.01|407.94|406.02|0
1645210450000|2022-02-18 18:54:10|408.68|406.76|407.94|406.02|408.68|406.76|407.94|406.02|0
1645210460000|2022-02-18 18:54:20|407.45|405.53|407.7|405.78|407.7|405.78|407.45|405.53|0
1645210470000|2022-02-18 18:54:30|407.45|405.53|407.7|405.78|407.82|405.9|407.45|405.53|0
1645210480000|2022-02-18 18:54:40|406.96|405.04|406.96|405.04|407.45|405.53|406.96|405.04|0
1645210490000|2022-02-18 18:54:50|405.98|404.06|405.98|404.06|405.98|404.06|405.74|403.82|0
1645210500000|2022-02-18 18:55:00|406.72|404.8|406.23|404.31|406.72|404.8|406.23|404.31|0
1645210510000|2022-02-18 18:55:10|406.17|404.25|407.83|405.91|407.83|405.91|406.17|404.25|0
1645210520000|2022-02-18 18:55:20|407.58|405.66|408.16|406.24|408.16|406.24|407.58|405.66|0
1645210530000|2022-02-18 18:55:30|407.8|405.88|408.16|406.24|408.16|406.24|407.8|405.88|0
1645210540000|2022-02-18 18:55:40|408.29|406.37|408.41|406.49|409.15|407.23|408.29|406.37|0
1645210550000|2022-02-18 18:55:50|408.16|406.24|408.16|406.24|408.16|406.24|407.92|406|0
1645210560000|2022-02-18 18:56:00|408.65|406.73|408.29|406.37|408.65|406.73|407.92|406|0
1645210570000|2022-02-18 18:56:10|408.16|406.24|407.67|405.75|408.16|406.24|407.67|405.75|0
1645210580000|2022-02-18 18:56:20|407.92|406|407.92|406|408.41|406.49|407.92|406|0
1645210590000|2022-02-18 18:56:30|407.67|405.75|407.92|406|407.92|406|407.67|405.75|0
1645210600000|2022-02-18 18:56:40|408.41|406.49|408.54|406.62|408.54|406.62|408.41|406.49|0
1645210610000|2022-02-18 18:56:50|408.9|406.98|409.15|407.23|409.27|407.35|408.9|406.98|0
1645210620000|2022-02-18 18:57:00|408.65|406.73|408.65|406.73|408.65|406.73|408.41|406.49|0
1645210630000|2022-02-18 18:57:10|408.41|406.49|407.67|405.75|408.41|406.49|407.43|405.51|0
1645210640000|2022-02-18 18:57:20|407.43|405.51|407.67|405.75|407.67|405.75|407.43|405.51|0
1645210650000|2022-02-18 18:57:30|407.43|405.51|408.65|406.73|408.65|406.73|407.43|405.51|0
1645210660000|2022-02-18 18:57:40|408.16|406.24|408.16|406.24|408.29|406.37|407.92|406|0
1645210670000|2022-02-18 18:57:50|407.92|406|407.92|406|407.92|406|407.92|406|0
1645210680000|2022-02-18 18:58:00|408.16|406.24|408.16|406.24|408.41|406.49|408.16|406.24|0
1645210690000|2022-02-18 18:58:10|408.04|406.12|408.65|406.73|408.65|406.73|408.04|406.12|0
1645210700000|2022-02-18 18:58:20|409.03|407.11|409.15|407.23|409.15|407.23|408.9|406.98|0
1645210710000|2022-02-18 18:58:30|408.9|406.98|408.65|406.73|408.9|406.98|408.41|406.49|0
1645210720000|2022-02-18 18:58:40|408.9|406.98|409.15|407.23|409.15|407.23|408.9|406.98|0
1645210730000|2022-02-18 18:58:50|408.9|406.98|407.92|406|408.9|406.98|407.92|406|0
1645210740000|2022-02-18 18:59:00|407.67|405.75|407.43|405.51|407.67|405.75|407.18|405.26|0
1645210750000|2022-02-18 18:59:10|406.93|405.01|407.06|405.14|407.06|405.14|406.2|404.28|0
1645210760000|2022-02-18 18:59:20|407.31|405.39|407.43|405.51|407.43|405.51|407.18|405.26|0
1645210770000|2022-02-18 18:59:30|407.92|406|407.8|405.88|407.92|406|407.8|405.88|0
1645210780000|2022-02-18 18:59:40|407.67|405.75|408.65|406.73|408.65|406.73|407.67|405.75|0
1645210790000|2022-02-18 18:59:50|409.15|407.23|409.15|407.23|409.39|407.47|409.03|407.11|0
1645210800000|2022-02-18 19:00:00|409.39|407.47|408.16|406.24|409.39|407.47|407.92|406|0
1645210810000|2022-02-18 19:00:10|408.41|406.49|408.9|406.98|409.39|407.47|408.41|406.49|0
1645210820000|2022-02-18 19:00:20|409.15|407.23|408.9|406.98|409.15|407.23|408.65|406.73|0
1645210830000|2022-02-18 19:00:30|409.39|407.47|408.41|406.49|409.39|407.47|408.29|406.37|0
1645210840000|2022-02-18 19:00:40|407.67|405.75|407.92|406|407.92|406|407.67|405.75|0
1645210850000|2022-02-18 19:00:50|408.65|406.73|409.39|407.47|409.39|407.47|408.65|406.73|0
1645210860000|2022-02-18 19:01:00|408.65|406.73|408.41|406.49|408.9|406.98|408.41|406.49|0
1645210870000|2022-02-18 19:01:10|407.92|406|407.43|405.51|407.92|406|407.43|405.51|0
1645210880000|2022-02-18 19:01:20|406.93|405.01|406.93|405.01|406.93|405.01|406.93|405.01|0
1645210890000|2022-02-18 19:01:30|406.69|404.77|405.95|404.03|407.18|405.26|405.95|404.03|0
1645210900000|2022-02-18 19:01:40|405.71|403.79|404.72|402.8|405.95|404.03|404.72|402.8|0
1645210910000|2022-02-18 19:01:50|403.99|402.07|403.99|402.07|403.99|402.07|403.5|401.58|0
1645210920000|2022-02-18 19:02:00|404.72|402.8|406.44|404.52|406.44|404.52|404.72|402.8|0
1645210930000|2022-02-18 19:02:10|406.93|405.01|406.2|404.28|406.93|405.01|406.2|404.28|0
1645210940000|2022-02-18 19:02:20|405.95|404.03|407.18|405.26|407.18|405.26|405.95|404.03|0
1645210950000|2022-02-18 19:02:30|406.32|404.4|406.93|405.01|407.43|405.51|406.32|404.4|0
1645210960000|2022-02-18 19:02:40|407.18|405.26|406.69|404.77|407.43|405.51|406.69|404.77|0
1645210970000|2022-02-18 19:02:50|406.44|404.52|405.71|403.79|406.69|404.77|405.71|403.79|0
1645210980000|2022-02-18 19:03:00|405.46|403.54|405.21|403.29|405.46|403.54|405.21|403.29|0
1645210990000|2022-02-18 19:03:10|404.97|403.05|405.46|403.54|405.46|403.54|404.72|402.8|0
1645211000000|2022-02-18 19:03:20|405.21|403.29|405.46|403.54|405.46|403.54|405.21|403.29|0
1645211010000|2022-02-18 19:03:30|405.95|404.03|405.71|403.79|405.95|404.03|405.21|403.29|0
1645211020000|2022-02-18 19:03:40|405.95|404.03|405.95|404.03|405.95|404.03|405.95|404.03|0
1645211030000|2022-02-18 19:03:50|406.2|404.28|406.44|404.52|406.44|404.52|406.2|404.28|0
1645211040000|2022-02-18 19:04:00|406.2|404.28|406.69|404.77|406.69|404.77|406.2|404.28|0
1645211050000|2022-02-18 19:04:10|406.2|404.28|406.44|404.52|406.44|404.52|405.95|404.03|0
1645211060000|2022-02-18 19:04:20|406.69|404.77|406.69|404.77|407.18|405.26|406.69|404.77|0
1645211070000|2022-02-18 19:04:30|406.44|404.52|406.2|404.28|406.44|404.52|406.2|404.28|0
1645211080000|2022-02-18 19:04:40|406.44|404.52|406.93|405.01|407.18|405.26|406.44|404.52|0
1645211090000|2022-02-18 19:04:50|406.44|404.52|406.44|404.52|406.44|404.52|406.2|404.28|0
1645211100000|2022-02-18 19:05:00|405.46|403.54|405.21|403.29|405.46|403.54|404.85|402.93|0
1645211110000|2022-02-18 19:05:10|404.72|402.8|405.21|403.29|405.21|403.29|404.48|402.56|0
1645211120000|2022-02-18 19:05:20|405.71|403.79|405.59|403.67|405.71|403.79|405.21|403.29|0
1645211130000|2022-02-18 19:05:30|405.71|403.79|405.21|403.29|405.71|403.79|404.97|403.05|0
1645211140000|2022-02-18 19:05:40|405.46|403.54|404.72|402.8|405.46|403.54|404.72|402.8|0
1645211150000|2022-02-18 19:05:50|404.97|403.05|405.46|403.54|405.71|403.79|404.97|403.05|0
1645211160000|2022-02-18 19:06:00|406.2|404.28|406.69|404.77|406.69|404.77|405.71|403.79|0
1645211170000|2022-02-18 19:06:10|407.31|405.39|408.16|406.24|408.16|406.24|407.31|405.39|0
1645211180000|2022-02-18 19:06:20|408.65|406.73|408.9|406.98|409.15|407.23|408.65|406.73|0
1645211190000|2022-02-18 19:06:30|409.15|407.23|410.37|408.45|410.37|408.45|409.15|407.23|0
1645211200000|2022-02-18 19:06:40|409.88|407.96|410.37|408.45|410.37|408.45|409.64|407.72|0
1645211210000|2022-02-18 19:06:50|410.13|408.21|410.62|408.7|410.75|408.83|410.13|408.21|0
1645211220000|2022-02-18 19:07:00|409.88|407.96|409.39|407.47|409.88|407.96|409.39|407.47|0
1645211230000|2022-02-18 19:07:10|410.13|408.21|409.88|407.96|410.13|408.21|409.88|407.96|0
1645211240000|2022-02-18 19:07:20|410.01|408.09|411.24|409.32|411.24|409.32|409.88|407.96|0
1645211250000|2022-02-18 19:07:30|411.11|409.19|411.36|409.44|411.36|409.44|410.87|408.95|0
1645211260000|2022-02-18 19:07:40|411.6|409.68|411.11|409.19|411.6|409.68|411.11|409.19|0
1645211270000|2022-02-18 19:07:50|410.62|408.7|411.36|409.44|411.36|409.44|410.62|408.7|0
1645211280000|2022-02-18 19:08:00|411.11|409.19|410.62|408.7|411.11|409.19|410.37|408.45|0
1645211290000|2022-02-18 19:08:10|410.13|408.21|409.64|407.72|410.13|408.21|409.64|407.72|0
1645211300000|2022-02-18 19:08:20|409.88|407.96|409.88|407.96|410.13|408.21|409.88|407.96|0
1645211310000|2022-02-18 19:08:30|410.13|408.21|409.64|407.72|410.13|408.21|409.64|407.72|0
1645211320000|2022-02-18 19:08:40|409.88|407.96|410.04|408.12|410.04|408.12|409.79|407.87|0
1645211330000|2022-02-18 19:08:50|409.79|407.87|409.3|407.38|409.79|407.87|409.3|407.38|0
1645211340000|2022-02-18 19:09:00|409.67|407.75|410.04|408.12|410.28|408.36|409.67|407.75|0
1645211350000|2022-02-18 19:09:10|409.79|407.87|409.3|407.38|409.79|407.87|409.06|407.14|0
1645211360000|2022-02-18 19:09:20|409.55|407.63|409.3|407.38|409.55|407.63|409.3|407.38|0
1645211370000|2022-02-18 19:09:30|409.79|407.87|410.28|408.36|410.28|408.36|409.79|407.87|0
1645211380000|2022-02-18 19:09:40|409.79|407.87|409.92|408|409.92|408|409.79|407.87|0
1645211390000|2022-02-18 19:09:50|410.53|408.61|410.16|408.24|410.53|408.61|410.04|408.12|0
1645211400000|2022-02-18 19:10:00|410.04|408.12|410.53|408.61|410.53|408.61|410.04|408.12|0
1645211410000|2022-02-18 19:10:10|411.02|409.1|410.53|408.61|411.51|409.59|410.53|408.61|0
1645211420000|2022-02-18 19:10:20|409.3|407.38|409.06|407.14|409.3|407.38|408.81|406.89|0
1645211430000|2022-02-18 19:10:30|407.83|405.91|408.07|406.15|408.07|406.15|407.58|405.66|0
1645211440000|2022-02-18 19:10:40|407.83|405.91|408.07|406.15|408.32|406.4|407.83|405.91|0
1645211450000|2022-02-18 19:10:50|408.32|406.4|408.07|406.15|408.32|406.4|408.07|406.15|0
1645211460000|2022-02-18 19:11:00|407.58|405.66|407.58|405.66|407.83|405.91|407.58|405.66|0
1645211470000|2022-02-18 19:11:10|407.83|405.91|408.07|406.15|408.32|406.4|407.83|405.91|0
1645211480000|2022-02-18 19:11:20|407.83|405.91|408.32|406.4|408.32|406.4|407.83|405.91|0
1645211490000|2022-02-18 19:11:30|408.2|406.28|408.32|406.4|408.81|406.89|408.2|406.28|0
1645211500000|2022-02-18 19:11:40|408.56|406.64|409.06|407.14|409.06|407.14|408.56|406.64|0
1645211510000|2022-02-18 19:11:50|408.81|406.89|408.32|406.4|408.81|406.89|408.07|406.15|0
1645211520000|2022-02-18 19:12:00|407.83|405.91|407.83|405.91|407.83|405.91|407.83|405.91|0
1645211530000|2022-02-18 19:12:10|407.58|405.66|408.07|406.15|408.07|406.15|407.58|405.66|0
1645211540000|2022-02-18 19:12:20|408.56|406.64|408.07|406.15|408.81|406.89|408.07|406.15|0
1645211560000|2022-02-18 19:12:40|407.83|405.91|407.34|405.42|407.83|405.91|407.09|405.17|0
1645211570000|2022-02-18 19:12:50|407.83|405.91|407.23|405.31|408.32|406.4|407.23|405.31|0
1645211580000|2022-02-18 19:13:00|407.48|405.56|407.23|405.31|407.48|405.56|407.23|405.31|0
1645211590000|2022-02-18 19:13:10|407.48|405.56|408.21|406.29|408.7|406.78|407.23|405.31|0
1645211600000|2022-02-18 19:13:20|407.97|406.05|407.72|405.8|407.97|406.05|407.48|405.56|0
1645211610000|2022-02-18 19:13:30|407.97|406.05|407.97|406.05|407.97|406.05|407.97|406.05|0
1645211620000|2022-02-18 19:13:40|408.21|406.29|408.46|406.54|408.46|406.54|408.21|406.29|0
1645211630000|2022-02-18 19:13:50|408.7|406.78|408.7|406.78|408.95|407.03|408.7|406.78|0
1645211640000|2022-02-18 19:14:00|408.46|406.54|408.7|406.78|408.7|406.78|408.46|406.54|0
1645211650000|2022-02-18 19:14:10|408.46|406.54|407.97|406.05|408.46|406.54|407.97|406.05|0
1645211660000|2022-02-18 19:14:20|408.09|406.17|408.46|406.54|408.46|406.54|408.09|406.17|0
1645211670000|2022-02-18 19:14:30|408.21|406.29|407.72|405.8|408.59|406.67|407.72|405.8|0
1645211680000|2022-02-18 19:14:40|407.97|406.05|407.85|405.93|407.97|406.05|407.72|405.8|0
1645211690000|2022-02-18 19:14:50|407.97|406.05|408.21|406.29|408.21|406.29|407.72|405.8|0
1645211700000|2022-02-18 19:15:00|407.97|406.05|408.7|406.78|408.7|406.78|407.97|406.05|0
1645211710000|2022-02-18 19:15:10|408.95|407.03|408.7|406.78|408.95|407.03|408.46|406.54|0
1645211720000|2022-02-18 19:15:20|408.95|407.03|407.97|406.05|408.95|407.03|407.97|406.05|0
1645211730000|2022-02-18 19:15:30|408.21|406.29|408.21|406.29|408.21|406.29|408.21|406.29|0
1645211740000|2022-02-18 19:15:40|407.97|406.05|407.23|405.31|407.97|406.05|407.23|405.31|0
1645211750000|2022-02-18 19:15:50|406.98|405.06|406.38|404.46|406.98|405.06|406.25|404.33|0
1645211760000|2022-02-18 19:16:00|405.76|403.84|402.81|400.89|405.76|403.84|402.81|400.89|0
1645211770000|2022-02-18 19:16:10|401.34|399.42|402.2|400.28|402.32|400.4|401.34|399.42|0
1645211780000|2022-02-18 19:16:20|403.06|401.14|402.81|400.89|403.06|401.14|402.81|400.89|0
1645211790000|2022-02-18 19:16:30|402.08|400.16|402.32|400.4|402.32|400.4|401.83|399.91|0
1645211800000|2022-02-18 19:16:40|402.57|400.65|401.47|399.55|402.81|400.89|401.47|399.55|0
1645211810000|2022-02-18 19:16:50|402.08|400.16|401.09|399.17|402.08|400.16|400.73|398.81|0
1645211820000|2022-02-18 19:17:00|400.98|399.06|400.85|398.93|401.59|399.67|400.85|398.93|0
1645211830000|2022-02-18 19:17:10|401.34|399.42|401.34|399.42|401.34|399.42|401.09|399.17|0
1645211840000|2022-02-18 19:17:20|401.47|399.55|400.6|398.68|401.47|399.55|400.6|398.68|0
1645211850000|2022-02-18 19:17:30|401.09|399.17|401.47|399.55|401.59|399.67|401.09|399.17|0
1645211860000|2022-02-18 19:17:40|401.09|399.17|401.34|399.42|401.34|399.42|401.09|399.17|0
1645211870000|2022-02-18 19:17:50|400.85|398.93|401.09|399.17|401.09|399.17|400.36|398.44|0
1645211880000|2022-02-18 19:18:00|400.49|398.57|399.38|397.46|400.49|398.57|399.13|397.21|0
1645211890000|2022-02-18 19:18:10|399.87|397.95|400.6|398.68|400.6|398.68|399.62|397.7|0
1645211900000|2022-02-18 19:18:20|400.85|398.93|400.6|398.68|401.09|399.17|400.6|398.68|0
1645211910000|2022-02-18 19:18:30|400.36|398.44|400.6|398.68|400.85|398.93|400.36|398.44|0
1645211920000|2022-02-18 19:18:40|400.11|398.19|400.11|398.19|400.36|398.44|400.11|398.19|0
1645211930000|2022-02-18 19:18:50|400.36|398.44|400.6|398.68|400.6|398.68|400.36|398.44|0
1645211940000|2022-02-18 19:19:00|400.85|398.93|399.87|397.95|400.85|398.93|399.87|397.95|0
1645211950000|2022-02-18 19:19:10|400.36|398.44|400.36|398.44|400.36|398.44|400.11|398.19|0
1645211960000|2022-02-18 19:19:20|399.62|397.7|399.87|397.95|400.11|398.19|399.62|397.7|0
1645211970000|2022-02-18 19:19:30|400.11|398.19|400.6|398.68|400.6|398.68|399.87|397.95|0
1645211980000|2022-02-18 19:19:40|400.49|398.57|400.36|398.44|400.49|398.57|400.36|398.44|0
1645211990000|2022-02-18 19:19:50|400.11|398.19|400.11|398.19|400.11|398.19|400.11|398.19|0
1645212000000|2022-02-18 19:20:00|399.87|397.95|400.98|399.06|401.09|399.17|399.87|397.95|0
1645212010000|2022-02-18 19:20:10|400.6|398.68|400.85|398.93|400.85|398.93|400.11|398.19|0
1645212020000|2022-02-18 19:20:20|399.62|397.7|399.87|397.95|399.87|397.95|399.62|397.7|0
1645212030000|2022-02-18 19:20:30|400.11|398.19|399.87|397.95|400.36|398.44|399.87|397.95|0
1645212040000|2022-02-18 19:20:40|399.75|397.83|399.62|397.7|399.87|397.95|399.62|397.7|0
1645212050000|2022-02-18 19:20:50|399.87|397.95|399.62|397.7|399.87|397.95|399.62|397.7|0
1645212060000|2022-02-18 19:21:00|399.87|397.95|398.4|396.48|399.87|397.95|398.4|396.48|0
1645212070000|2022-02-18 19:21:10|398.15|396.23|397.91|395.99|398.15|396.23|397.91|395.99|0
1645212080000|2022-02-18 19:21:20|398.15|396.23|397.91|395.99|398.15|396.23|397.91|395.99|0
1645212090000|2022-02-18 19:21:30|398.04|396.12|398.04|396.12|398.04|396.12|398.04|396.12|0
1645212100000|2022-02-18 19:21:40|397.91|395.99|397.91|395.99|398.28|396.36|397.91|395.99|0
1645212110000|2022-02-18 19:21:50|398.15|396.23|398.15|396.23|398.4|396.48|398.15|396.23|0
1645212120000|2022-02-18 19:22:00|397.91|395.99|397.91|395.99|398.15|396.23|397.91|395.99|0
1645212130000|2022-02-18 19:22:10|397.66|395.74|398.89|396.97|398.89|396.97|397.66|395.74|0
1645212140000|2022-02-18 19:22:20|398.64|396.72|399.02|397.1|399.02|397.1|398.4|396.48|0
1645212150000|2022-02-18 19:22:30|398.89|396.97|398.4|396.48|398.89|396.97|397.91|395.99|0
1645212160000|2022-02-18 19:22:40|398.15|396.23|398.15|396.23|398.15|396.23|398.15|396.23|0
1645212170000|2022-02-18 19:22:50|397.91|395.99|398.4|396.48|398.4|396.48|397.91|395.99|0
1645212180000|2022-02-18 19:23:00|398.48|396.56|397.25|395.33|398.48|396.56|397|395.08|0
1645212190000|2022-02-18 19:23:10|397.49|395.57|397.25|395.33|397.49|395.57|397.25|395.33|0
1645212200000|2022-02-18 19:23:20|396.76|394.84|397|395.08|397|395.08|396.76|394.84|0
1645212210000|2022-02-18 19:23:30|396.76|394.84|396.76|394.84|396.76|394.84|396.76|394.84|0
1645212220000|2022-02-18 19:23:40|397|395.08|395.53|393.61|397|395.08|395.53|393.61|0
1645212230000|2022-02-18 19:23:50|395.78|393.86|395.53|393.61|395.78|393.86|395.53|393.61|0
1645212240000|2022-02-18 19:24:00|395.29|393.37|394.31|392.39|395.53|393.61|394.31|392.39|0
1645212250000|2022-02-18 19:24:10|394.8|392.88|394.06|392.14|394.8|392.88|394.06|392.14|0
1645212260000|2022-02-18 19:24:20|393.81|391.89|393.81|391.89|394.31|392.39|393.81|391.89|0
1645212270000|2022-02-18 19:24:30|393.57|391.65|393.32|391.4|393.81|391.89|393.32|391.4|0
1645212280000|2022-02-18 19:24:40|392.83|390.91|392.1|390.18|392.83|390.91|391.85|389.93|0
1645212290000|2022-02-18 19:24:50|391.85|389.93|391.85|389.93|392.1|390.18|391.85|389.93|0
1645212300000|2022-02-18 19:25:00|392.1|390.18|391.36|389.44|392.1|390.18|391.12|389.2|0
1645212310000|2022-02-18 19:25:10|391.85|389.93|392.34|390.42|392.34|390.42|391.85|389.93|0
1645212320000|2022-02-18 19:25:20|392.59|390.67|392.83|390.91|393.08|391.16|392.59|390.67|0
1645212330000|2022-02-18 19:25:30|392.34|390.42|391.61|389.69|392.34|390.42|391.61|389.69|0
1645212340000|2022-02-18 19:25:40|391.85|389.93|392.34|390.42|392.34|390.42|391.61|389.69|0
1645212350000|2022-02-18 19:25:50|392.23|390.31|392.59|390.67|392.59|390.67|392.23|390.31|0
1645212360000|2022-02-18 19:26:00|393.08|391.16|393.08|391.16|393.08|391.16|393.08|391.16|0
1645212370000|2022-02-18 19:26:10|392.83|390.91|393.32|391.4|393.57|391.65|392.83|390.91|0
1645212380000|2022-02-18 19:26:20|393.81|391.89|393.57|391.65|393.81|391.89|393.57|391.65|0
1645212390000|2022-02-18 19:26:30|393.32|391.4|393.08|391.16|393.32|391.4|392.83|390.91|0
1645212400000|2022-02-18 19:26:40|393.32|391.4|393.08|391.16|393.57|391.65|393.08|391.16|0
1645212410000|2022-02-18 19:26:50|392.83|390.91|392.59|390.67|392.83|390.91|392.59|390.67|0
1645212420000|2022-02-18 19:27:00|392.83|390.91|392.34|390.42|393.32|391.4|392.34|390.42|0
1645212430000|2022-02-18 19:27:10|391.85|389.93|391.85|389.93|391.85|389.93|391.61|389.69|0
1645212440000|2022-02-18 19:27:20|392.34|390.42|392.59|390.67|392.59|390.67|392.34|390.42|0
1645212450000|2022-02-18 19:27:30|392.47|390.55|392.59|390.67|392.59|390.67|392.34|390.42|0
1645212460000|2022-02-18 19:27:40|392.83|390.91|392.34|390.42|393.21|391.29|392.34|390.42|0
1645212470000|2022-02-18 19:27:50|392.59|390.67|392.34|390.42|392.59|390.67|392.34|390.42|0
1645212480000|2022-02-18 19:28:00|391.85|389.93|391.49|389.57|392.1|390.18|391.49|389.57|0
1645212490000|2022-02-18 19:28:10|391.12|389.2|389.89|387.97|391.12|389.2|389.78|387.86|0
1645212500000|2022-02-18 19:28:20|389.4|387.48|388.91|386.99|389.4|387.48|388.91|386.99|0
1645212510000|2022-02-18 19:28:30|388.67|386.75|388.42|386.5|388.67|386.75|387.69|385.77|0
1645212520000|2022-02-18 19:28:40|388.67|386.75|386.71|384.79|388.67|386.75|386.71|384.79|0
1645212530000|2022-02-18 19:28:50|387.2|385.28|386.47|384.55|387.2|385.28|386.47|384.55|0
1645212540000|2022-02-18 19:29:00|386.71|384.79|386.22|384.3|386.71|384.79|386.22|384.3|0
1645212550000|2022-02-18 19:29:10|386.95|385.03|386.95|385.03|386.95|385.03|386.47|384.55|0
1645212560000|2022-02-18 19:29:20|386.47|384.55|387.2|385.28|387.44|385.52|386.47|384.55|0
1645212570000|2022-02-18 19:29:30|386.95|385.03|386.47|384.55|386.95|385.03|386.22|384.3|0
1645212580000|2022-02-18 19:29:40|385.49|383.57|387.2|385.28|387.2|385.28|385.49|383.57|0
1645212590000|2022-02-18 19:29:50|387.69|385.77|387.21|385.29|387.69|385.77|387.21|385.29|0
1645212600000|2022-02-18 19:30:00|386.72|384.8|386.72|384.8|386.72|384.8|386.72|384.8|0
1645212610000|2022-02-18 19:30:10|387.22|385.3|386.48|384.56|387.22|385.3|386.23|384.31|0
1645212620000|2022-02-18 19:30:20|386.47|384.55|386.95|385.03|386.95|385.03|386.47|384.55|0
1645212630000|2022-02-18 19:30:30|386.22|384.3|386.35|384.43|386.35|384.43|386.22|384.3|0
1645212640000|2022-02-18 19:30:40|385.86|383.94|385.98|384.06|385.98|384.06|385.73|383.81|0
1645212650000|2022-02-18 19:30:50|386.1|384.18|386.71|384.79|386.71|384.79|385.73|383.81|0
1645212660000|2022-02-18 19:31:00|386.46|384.54|386.46|384.54|386.46|384.54|386.46|384.54|0
1645212670000|2022-02-18 19:31:10|385.98|384.06|385|383.08|385.98|384.06|385|383.08|0
1645212680000|2022-02-18 19:31:20|384.51|382.59|384.51|382.59|385|383.08|384.51|382.59|0
1645212690000|2022-02-18 19:31:30|384.75|382.83|384.26|382.34|384.75|382.83|383.77|381.85|0
1645212700000|2022-02-18 19:31:40|383.77|381.85|383.04|381.12|383.77|381.85|382.55|380.63|0
1645212710000|2022-02-18 19:31:50|383.29|381.37|381.82|379.9|383.77|381.85|381.82|379.9|0
1645212720000|2022-02-18 19:32:00|380.84|378.92|381.82|379.9|381.82|379.9|380.84|378.92|0
1645212730000|2022-02-18 19:32:10|381.57|379.65|382.06|380.14|382.06|380.14|381.33|379.41|0
1645212740000|2022-02-18 19:32:20|381.82|379.9|381.33|379.41|381.82|379.9|381.33|379.41|0
1645212750000|2022-02-18 19:32:30|380.84|378.92|381.82|379.9|381.82|379.9|380.84|378.92|0
1645212760000|2022-02-18 19:32:40|382.06|380.14|381.57|379.65|382.06|380.14|381.57|379.65|0
1645212770000|2022-02-18 19:32:50|381.33|379.41|380.84|378.92|381.33|379.41|380.84|378.92|0
1645212780000|2022-02-18 19:33:00|381.08|379.16|380.84|378.92|381.08|379.16|380.84|378.92|0
1645212790000|2022-02-18 19:33:10|379.86|377.94|379.12|377.2|379.86|377.94|379.12|377.2|0
1645212800000|2022-02-18 19:33:20|380.1|378.18|381.08|379.16|381.08|379.16|380.1|378.18|0
1645212810000|2022-02-18 19:33:30|381.82|379.9|382.55|380.63|382.55|380.63|381.82|379.9|0
1645212820000|2022-02-18 19:33:40|382.68|380.76|382.31|380.39|382.68|380.76|382.06|380.14|0
1645212830000|2022-02-18 19:33:50|382.55|380.63|383.04|381.12|383.04|381.12|382.55|380.63|0
1645212840000|2022-02-18 19:34:00|383.29|381.37|383.42|381.5|383.54|381.62|383.29|381.37|0
1645212850000|2022-02-18 19:34:10|383.54|381.62|382.31|380.39|383.54|381.62|382.31|380.39|0
1645212860000|2022-02-18 19:34:20|382.55|380.63|382.8|380.88|382.8|380.88|382.31|380.39|0
1645212870000|2022-02-18 19:34:30|383.04|381.12|383.29|381.37|383.78|381.86|383.04|381.12|0
1645212880000|2022-02-18 19:34:40|383.78|381.86|383.78|381.86|384.03|382.11|383.78|381.86|0
1645212890000|2022-02-18 19:34:50|384.27|382.35|384.76|382.84|384.76|382.84|384.27|382.35|0
1645212900000|2022-02-18 19:35:00|384.27|382.35|385.13|383.21|385.25|383.33|384.27|382.35|0
1645212910000|2022-02-18 19:35:10|385.25|383.33|384.52|382.6|385.25|383.33|384.52|382.6|0
1645212920000|2022-02-18 19:35:20|384.89|382.97|385.62|383.7|386.23|384.31|384.89|382.97|0
1645212930000|2022-02-18 19:35:30|385.25|383.33|385.99|384.07|385.99|384.07|385.25|383.33|0
1645212940000|2022-02-18 19:35:40|386.23|384.31|386.48|384.56|386.48|384.56|385.87|383.95|0
1645212950000|2022-02-18 19:35:50|385.74|383.82|385.25|383.33|385.74|383.82|384.89|382.97|0
1645212960000|2022-02-18 19:36:00|384.76|382.84|384.52|382.6|384.76|382.84|384.52|382.6|0
1645212970000|2022-02-18 19:36:10|385.25|383.33|385.62|383.7|385.74|383.82|385.25|383.33|0
1645212980000|2022-02-18 19:36:20|385.5|383.58|385.01|383.09|385.5|383.58|385.01|383.09|0
1645212990000|2022-02-18 19:36:30|385.74|383.82|386.48|384.56|386.72|384.8|385.74|383.82|0
1645213000000|2022-02-18 19:36:40|386.97|385.05|387.34|385.42|387.34|385.42|386.97|385.05|0
1645213010000|2022-02-18 19:36:50|387.22|385.3|387.22|385.3|387.46|385.54|387.22|385.3|0
1645213020000|2022-02-18 19:37:00|387.46|385.54|387.95|386.03|387.95|386.03|387.22|385.3|0
1645213030000|2022-02-18 19:37:10|387.22|385.3|386.72|384.8|387.22|385.3|386.72|384.8|0
1645213040000|2022-02-18 19:37:20|386.97|385.05|387.46|385.54|387.46|385.54|386.72|384.8|0
1645213050000|2022-02-18 19:37:30|386.97|385.05|387.22|385.3|387.46|385.54|386.97|385.05|0
1645213060000|2022-02-18 19:37:40|386.97|385.05|387.71|385.79|388.2|386.28|386.97|385.05|0
1645213070000|2022-02-18 19:37:50|388.44|386.52|388.69|386.77|388.93|387.01|388.32|386.4|0
1645213080000|2022-02-18 19:38:00|388.44|386.52|388.61|386.69|388.61|386.69|388.2|386.28|0
1645213090000|2022-02-18 19:38:10|388.74|386.82|389.1|387.18|389.1|387.18|388.36|386.44|0
1645213100000|2022-02-18 19:38:20|388.98|387.06|388.85|386.93|389.34|387.42|388.85|386.93|0
1645213110000|2022-02-18 19:38:30|388.61|386.69|388.61|386.69|388.61|386.69|388.61|386.69|0
1645213120000|2022-02-18 19:38:40|388.85|386.93|389.1|387.18|389.34|387.42|388.85|386.93|0
1645213130000|2022-02-18 19:38:50|389.34|387.42|388.85|386.93|389.34|387.42|388.85|386.93|0
1645213140000|2022-02-18 19:39:00|389.83|387.91|389.83|387.91|390.32|388.4|389.59|387.67|0
1645213150000|2022-02-18 19:39:10|390.81|388.89|391.3|389.38|391.55|389.63|390.81|388.89|0
1645213160000|2022-02-18 19:39:20|390.81|388.89|391.8|389.88|391.8|389.88|390.81|388.89|0
1645213170000|2022-02-18 19:39:30|391.43|389.51|392.78|390.86|393.51|391.59|391.43|389.51|0
1645213180000|2022-02-18 19:39:40|392.29|390.37|392.78|390.86|393.02|391.1|392.29|390.37|0
1645213190000|2022-02-18 19:39:50|392.29|390.37|392.04|390.12|392.29|390.37|392.04|390.12|0
1645213200000|2022-02-18 19:40:00|392.29|390.37|392.29|390.37|392.29|390.37|392.29|390.37|0
1645213210000|2022-02-18 19:40:10|392.53|390.61|393.51|391.59|393.51|391.59|392.53|390.61|0
1645213220000|2022-02-18 19:40:20|393.76|391.84|393.76|391.84|394.49|392.57|393.76|391.84|0
1645213230000|2022-02-18 19:40:30|394.25|392.33|394.25|392.33|394.25|392.33|393.76|391.84|0
1645213240000|2022-02-18 19:40:40|394.38|392.46|394|392.08|394.74|392.82|394|392.08|0
1645213250000|2022-02-18 19:40:50|394.25|392.33|394.25|392.33|394.25|392.33|394.13|392.21|0
1645213260000|2022-02-18 19:41:00|394|392.08|394.98|393.06|394.98|393.06|394|392.08|0
1645213270000|2022-02-18 19:41:10|395.11|393.19|394.98|393.06|395.11|393.19|394.74|392.82|0
1645213280000|2022-02-18 19:41:20|395.48|393.56|394.25|392.33|395.48|393.56|394.25|392.33|0
1645213290000|2022-02-18 19:41:30|394|392.08|394.25|392.33|394.25|392.33|394|392.08|0
1645213300000|2022-02-18 19:41:40|394.49|392.57|393.27|391.35|394.49|392.57|393.27|391.35|0
1645213310000|2022-02-18 19:41:50|393.51|391.59|393.51|391.59|393.51|391.59|393.39|391.47|0
1645213320000|2022-02-18 19:42:00|392.78|390.86|392.78|390.86|392.78|390.86|392.53|390.61|0
1645213330000|2022-02-18 19:42:10|393.02|391.1|393.02|391.1|393.51|391.59|393.02|391.1|0
1645213340000|2022-02-18 19:42:20|392.66|390.74|392.04|390.12|392.66|390.74|392.04|390.12|0
1645213350000|2022-02-18 19:42:30|392.53|390.61|392.04|390.12|392.53|390.61|392.04|390.12|0
1645213360000|2022-02-18 19:42:40|392.29|390.37|391.8|389.88|392.53|390.61|391.8|389.88|0
1645213370000|2022-02-18 19:42:50|392.04|390.12|391.3|389.38|392.04|390.12|391.3|389.38|0
1645213380000|2022-02-18 19:43:00|391.06|389.14|391.8|389.88|391.8|389.88|391.06|389.14|0
1645213390000|2022-02-18 19:43:10|392.04|390.12|391.3|389.38|392.04|390.12|391.3|389.38|0
1645213400000|2022-02-18 19:43:20|391.79|389.87|393.02|391.1|393.02|391.1|391.79|389.87|0
1645213410000|2022-02-18 19:43:30|392.53|390.61|393.02|391.1|393.02|391.1|392.53|390.61|0
1645213420000|2022-02-18 19:43:40|393.27|391.35|393.27|391.35|393.51|391.59|393.27|391.35|0
1645213430000|2022-02-18 19:43:50|393.02|391.1|393.51|391.59|393.51|391.59|392.78|390.86|0
1645213440000|2022-02-18 19:44:00|394.25|392.33|394.98|393.06|394.98|393.06|394.25|392.33|0
1645213450000|2022-02-18 19:44:10|395.23|393.31|395.48|393.56|395.48|393.56|394.98|393.06|0
1645213460000|2022-02-18 19:44:20|395.72|393.8|395.72|393.8|395.72|393.8|395.48|393.56|0
1645213470000|2022-02-18 19:44:30|394.74|392.82|394.98|393.06|394.98|393.06|394.74|392.82|0
1645213480000|2022-02-18 19:44:40|395.72|393.8|395.48|393.56|395.72|393.8|394.98|393.06|0
1645213490000|2022-02-18 19:44:50|395.72|393.8|395.97|394.05|395.97|394.05|395.48|393.56|0
1645213500000|2022-02-18 19:45:00|395.72|393.8|395.48|393.56|395.72|393.8|395.23|393.31|0
1645213510000|2022-02-18 19:45:10|394.98|393.06|394.74|392.82|394.98|393.06|394.74|392.82|0
1645213520000|2022-02-18 19:45:20|394.98|393.06|394|392.08|394.98|393.06|394|392.08|0
1645213530000|2022-02-18 19:45:30|393.76|391.84|393.51|391.59|394.25|392.33|393.51|391.59|0
1645213540000|2022-02-18 19:45:40|394.25|392.33|394.25|392.33|394.49|392.57|394.25|392.33|0
1645213550000|2022-02-18 19:45:50|393.76|391.84|394|392.08|394|392.08|393.51|391.59|0
1645213560000|2022-02-18 19:46:00|394.25|392.33|393.27|391.35|394.74|392.82|393.27|391.35|0
1645213570000|2022-02-18 19:46:10|393.02|391.1|393.02|391.1|393.27|391.35|393.02|391.1|0
1645213580000|2022-02-18 19:46:20|394|392.08|393.15|391.23|394|392.08|393.15|391.23|0
1645213590000|2022-02-18 19:46:30|393.51|391.59|393.27|391.35|393.51|391.59|393.02|391.1|0
1645213600000|2022-02-18 19:46:40|393.51|391.59|393.76|391.84|393.76|391.84|393.51|391.59|0
1645213610000|2022-02-18 19:46:50|394|392.08|393.76|391.84|394|392.08|393.51|391.59|0
1645213620000|2022-02-18 19:47:00|394|392.08|394|392.08|394.74|392.82|394|392.08|0
1645213630000|2022-02-18 19:47:10|394.74|392.82|394.74|392.82|394.74|392.82|394.49|392.57|0
1645213640000|2022-02-18 19:47:20|394.49|392.57|394.74|392.82|394.74|392.82|394.49|392.57|0
1645213650000|2022-02-18 19:47:30|395.72|393.8|395.97|394.05|395.97|394.05|395.48|393.56|0
1645213660000|2022-02-18 19:47:40|396.46|394.54|396.46|394.54|396.46|394.54|396.21|394.29|0
1645213670000|2022-02-18 19:47:50|396.21|394.29|396.7|394.78|396.7|394.78|396.21|394.29|0
1645213680000|2022-02-18 19:48:00|396.46|394.54|395.97|394.05|396.46|394.54|395.97|394.05|0
1645213690000|2022-02-18 19:48:10|396.46|394.54|395.97|394.05|396.46|394.54|395.97|394.05|0
1645213700000|2022-02-18 19:48:20|395.48|393.56|394.74|392.82|395.48|393.56|394.74|392.82|0
1645213710000|2022-02-18 19:48:30|394.98|393.06|395.6|393.68|395.6|393.68|394.74|392.82|0
1645213720000|2022-02-18 19:48:40|395.72|393.8|396.46|394.54|396.46|394.54|395.72|393.8|0
1645213730000|2022-02-18 19:48:50|396.21|394.29|396.46|394.54|396.46|394.54|395.97|394.05|0
1645213740000|2022-02-18 19:49:00|395.97|394.05|394.74|392.82|396.21|394.29|394.74|392.82|0
1645213750000|2022-02-18 19:49:10|395.23|393.31|397.93|396.01|397.93|396.01|395.23|393.31|0
1645213760000|2022-02-18 19:49:20|397.44|395.52|398.18|396.26|398.18|396.26|397.44|395.52|0
1645213770000|2022-02-18 19:49:30|398.67|396.75|398.18|396.26|398.67|396.75|398.18|396.26|0
1645213780000|2022-02-18 19:49:40|398.67|396.75|398.18|396.26|398.67|396.75|398.18|396.26|0
1645213790000|2022-02-18 19:49:50|398.8|396.88|399.65|397.73|399.65|397.73|398.67|396.75|0
1645213800000|2022-02-18 19:50:00|399.53|397.61|399.78|397.86|400.14|398.22|399.53|397.61|0
1645213810000|2022-02-18 19:50:10|399.9|397.98|400.63|398.71|401.13|399.21|399.9|397.98|0
1645213820000|2022-02-18 19:50:20|400.39|398.47|400.14|398.22|400.63|398.71|400.14|398.22|0
1645213830000|2022-02-18 19:50:30|399.9|397.98|400.63|398.71|400.63|398.71|399.9|397.98|0
1645213840000|2022-02-18 19:50:40|401.13|399.21|400.14|398.22|401.13|399.21|400.14|398.22|0
1645213850000|2022-02-18 19:50:50|399.9|397.98|399.65|397.73|399.9|397.98|399.65|397.73|0
1645213860000|2022-02-18 19:51:00|399.4|397.48|397.93|396.01|399.4|397.48|397.93|396.01|0
1645213870000|2022-02-18 19:51:10|398.42|396.5|398.91|396.99|398.91|396.99|397.93|396.01|0
1645213880000|2022-02-18 19:51:20|399.4|397.48|399.4|397.48|399.4|397.48|399.16|397.24|0
1645213890000|2022-02-18 19:51:30|399.16|397.24|397.44|395.52|399.16|397.24|396.95|395.03|0
1645213900000|2022-02-18 19:51:40|396.7|394.78|396.7|394.78|396.7|394.78|396.7|394.78|0
1645213910000|2022-02-18 19:51:50|396.21|394.29|396.7|394.78|397.19|395.27|395.97|394.05|0
1645213920000|2022-02-18 19:52:00|396.46|394.54|396.21|394.29|396.46|394.54|396.21|394.29|0
1645213930000|2022-02-18 19:52:10|395.72|393.8|395.72|393.8|395.97|394.05|395.72|393.8|0
1645213940000|2022-02-18 19:52:20|396.21|394.29|397.44|395.52|397.44|395.52|396.21|394.29|0
1645213950000|2022-02-18 19:52:30|397.19|395.27|396.58|394.66|397.19|395.27|396.58|394.66|0
1645213960000|2022-02-18 19:52:40|396.21|394.29|395.97|394.05|396.46|394.54|395.72|393.8|0
1645213970000|2022-02-18 19:52:50|396.46|394.54|396.46|394.54|396.7|394.78|396.46|394.54|0
1645213980000|2022-02-18 19:53:00|396.7|394.78|396.21|394.29|396.7|394.78|395.97|394.05|0
1645213990000|2022-02-18 19:53:10|396.95|395.03|396.7|394.78|396.95|395.03|396.7|394.78|0
1645214000000|2022-02-18 19:53:20|397.44|395.52|397.19|395.27|397.44|395.52|397.19|395.27|0
1645214010000|2022-02-18 19:53:30|396.7|394.78|396.95|395.03|396.95|395.03|396.58|394.66|0
1645214020000|2022-02-18 19:53:40|396.7|394.78|396.95|395.03|396.95|395.03|396.7|394.78|0
1645214030000|2022-02-18 19:53:50|396.7|394.78|395.23|393.31|396.7|394.78|395.23|393.31|0
1645214040000|2022-02-18 19:54:00|395.47|393.55|394.49|392.57|396.21|394.29|394.49|392.57|0
1645214050000|2022-02-18 19:54:10|394.74|392.82|392.53|390.61|394.74|392.82|392.53|390.61|0
1645214060000|2022-02-18 19:54:20|391.3|389.38|388.12|386.2|391.3|389.38|388.12|386.2|0
1645214070000|2022-02-18 19:54:30|387.63|385.71|385.91|383.99|387.63|385.71|385.91|383.99|0
1645214080000|2022-02-18 19:54:40|387.63|385.71|387.87|385.95|387.87|385.95|386.65|384.73|0
1645214090000|2022-02-18 19:54:50|387.38|385.46|385.18|383.26|387.38|385.46|385.18|383.26|0
1645214100000|2022-02-18 19:55:00|384.69|382.77|385.67|383.75|386.4|384.48|384.69|382.77|0
1645214110000|2022-02-18 19:55:10|383.95|382.03|385.67|383.75|385.67|383.75|383.95|382.03|0
1645214120000|2022-02-18 19:55:20|385.18|383.26|384.69|382.77|385.18|383.26|384.69|382.77|0
1645214130000|2022-02-18 19:55:30|385.18|383.26|384.93|383.01|385.18|383.26|384.69|382.77|0
1645214140000|2022-02-18 19:55:40|384.44|382.52|383.22|381.3|384.44|382.52|383.22|381.3|0
1645214150000|2022-02-18 19:55:50|382.98|381.06|381.75|379.83|382.98|381.06|381.51|379.59|0
1645214160000|2022-02-18 19:56:00|382.24|380.32|381.26|379.34|382.49|380.57|381.26|379.34|0
1645214170000|2022-02-18 19:56:10|381.51|379.59|381.02|379.1|381.75|379.83|381.02|379.1|0
1645214180000|2022-02-18 19:56:20|382.49|380.57|382.98|381.06|382.98|381.06|382.49|380.57|0
1645214190000|2022-02-18 19:56:30|383.46|381.54|382|380.08|383.46|381.54|382|380.08|0
1645214200000|2022-02-18 19:56:40|382.49|380.57|382.24|380.32|382.49|380.57|382.24|380.32|0
1645214210000|2022-02-18 19:56:50|382|380.08|382.73|380.81|382.98|381.06|382|380.08|0
1645214220000|2022-02-18 19:57:00|382.61|380.69|382.49|380.57|383.1|381.18|382.49|380.57|0
1645214230000|2022-02-18 19:57:10|383.46|381.54|383.42|381.5|383.46|381.54|383.18|381.26|0
1645214240000|2022-02-18 19:57:20|384.16|382.24|384.08|382.16|384.45|382.53|384.08|382.16|0
1645214250000|2022-02-18 19:57:30|384.33|382.41|386.53|384.61|386.53|384.61|383.83|381.91|0
1645214260000|2022-02-18 19:57:40|386.78|384.86|387.76|385.84|388|386.08|386.78|384.86|0
1645214270000|2022-02-18 19:57:50|387.27|385.35|387.27|385.35|387.76|385.84|387.27|385.35|0
1645214280000|2022-02-18 19:58:00|387.02|385.1|387.51|385.59|387.51|385.59|386.29|384.37|0
1645214290000|2022-02-18 19:58:10|387.02|385.1|387.27|385.35|388|386.08|387.02|385.1|0
1645214300000|2022-02-18 19:58:20|386.78|384.86|387.27|385.35|387.27|385.35|386.53|384.61|0
1645214310000|2022-02-18 19:58:30|387.02|385.1|386.04|384.12|387.02|385.1|386.04|384.12|0
1645214320000|2022-02-18 19:58:40|385.06|383.14|383.83|381.91|385.06|383.14|383.83|381.91|0
1645214330000|2022-02-18 19:58:50|383.23|381.31|384.57|382.65|384.57|382.65|383.23|381.31|0
1645214340000|2022-02-18 19:59:00|384.82|382.9|385.06|383.14|385.06|383.14|384.57|382.65|0
1645214350000|2022-02-18 19:59:10|384.08|382.16|382.85|380.93|384.08|382.16|382.85|380.93|0
1645214360000|2022-02-18 19:59:20|383.1|381.18|383.1|381.18|383.83|381.91|383.1|381.18|0
1645214370000|2022-02-18 19:59:30|383.59|381.67|382.85|380.93|383.59|381.67|382.61|380.69|0
1645214380000|2022-02-18 19:59:40|382.49|380.57|382.36|380.44|382.61|380.69|382.36|380.44|0
1645214390000|2022-02-18 19:59:50|382.61|380.69|382.85|380.93|383.83|381.91|382.61|380.69|0
1645214400000|2022-02-18 20:00:00|382.36|380.44|381.27|379.35|382.36|380.44|381.14|379.22|0
1645214410000|2022-02-18 20:00:10|381.87|379.95|382.12|380.2|382.12|380.2|381.38|379.46|0
1645214420000|2022-02-18 20:00:20|382.61|380.69|382.36|380.44|383.1|381.18|382.36|380.44|0
1645214430000|2022-02-18 20:00:30|380.65|378.73|379.67|377.75|380.65|378.73|379.67|377.75|0
1645214440000|2022-02-18 20:00:40|379.43|377.51|377.22|375.3|379.43|377.51|377.22|375.3|0
1645214450000|2022-02-18 20:00:50|377.96|376.04|378.94|377.02|379.67|377.75|377.96|376.04|0
1645214460000|2022-02-18 20:01:00|380.16|378.24|379.92|378|380.16|378.24|379.43|377.51|0
1645214470000|2022-02-18 20:01:10|379.67|377.75|380.16|378.24|380.16|378.24|379.43|377.51|0
1645214480000|2022-02-18 20:01:20|379.18|377.26|378.94|377.02|380.16|378.24|378.94|377.02|0
1645214490000|2022-02-18 20:01:30|378.69|376.77|378.94|377.02|379.18|377.26|378.69|376.77|0
1645214500000|2022-02-18 20:01:40|379.18|377.26|378.94|377.02|379.18|377.26|378.2|376.28|0
1645214510000|2022-02-18 20:01:50|379.43|377.51|378.94|377.02|379.43|377.51|378.94|377.02|0
1645214520000|2022-02-18 20:02:00|377.96|376.04|379.67|377.75|379.67|377.75|377.96|376.04|0
1645214530000|2022-02-18 20:02:10|378.45|376.53|377.71|375.79|378.45|376.53|377.71|375.79|0
1645214540000|2022-02-18 20:02:20|378.2|376.28|377.96|376.04|378.2|376.28|377.71|375.79|0
1645214550000|2022-02-18 20:02:30|378.2|376.28|377.96|376.04|378.2|376.28|377.96|376.04|0
1645214560000|2022-02-18 20:02:40|375.27|373.35|376.73|374.81|376.73|374.81|375.27|373.35|0
1645214570000|2022-02-18 20:02:50|377.47|375.55|377.71|375.79|377.84|375.92|377.35|375.43|0
1645214580000|2022-02-18 20:03:00|377.22|375.3|378.45|376.53|378.45|376.53|377.22|375.3|0
1645214590000|2022-02-18 20:03:10|378.2|376.28|378.45|376.53|378.45|376.53|378.08|376.16|0
1645214600000|2022-02-18 20:03:20|378.82|376.9|378.57|376.65|378.82|376.9|378.57|376.65|0
1645214610000|2022-02-18 20:03:30|378.33|376.41|377.84|375.92|378.33|376.41|377.84|375.92|0
1645214620000|2022-02-18 20:03:40|378.08|376.16|378.82|376.9|378.82|376.9|377.84|375.92|0
1645214630000|2022-02-18 20:03:50|380.29|378.37|381.08|379.16|381.08|379.16|379.86|377.94|0
1645214640000|2022-02-18 20:04:00|381.33|379.41|381.57|379.65|381.57|379.65|381.08|379.16|0
1645214650000|2022-02-18 20:04:10|381.08|379.16|383.53|381.61|383.53|381.61|381.08|379.16|0
1645214660000|2022-02-18 20:04:20|384.51|382.59|386.72|384.8|386.72|384.8|384.51|382.59|0
1645214670000|2022-02-18 20:04:30|386.48|384.56|385.99|384.07|386.48|384.56|385.74|383.82|0
1645214680000|2022-02-18 20:04:40|386.48|384.56|385|383.08|386.48|384.56|385|383.08|0
1645214690000|2022-02-18 20:04:50|385.25|383.33|385|383.08|385.25|383.33|384.76|382.84|0
1645214700000|2022-02-18 20:05:00|385.25|383.33|384.02|382.1|385.25|383.33|383.29|381.37|0
1645214710000|2022-02-18 20:05:10|384.27|382.35|383.53|381.61|384.27|382.35|383.53|381.61|0
1645214720000|2022-02-18 20:05:20|382.55|380.63|382.8|380.88|383.04|381.12|382.55|380.63|0
1645214730000|2022-02-18 20:05:30|382.06|380.14|382.06|380.14|382.06|380.14|382.06|380.14|0
1645214740000|2022-02-18 20:05:40|382.31|380.39|383.53|381.61|383.53|381.61|382.31|380.39|0
1645214750000|2022-02-18 20:05:50|383.78|381.86|383.17|381.25|383.78|381.86|383.17|381.25|0
1645214760000|2022-02-18 20:06:00|383.29|381.37|383.66|381.74|383.78|381.86|383.29|381.37|0
1645214770000|2022-02-18 20:06:10|385.25|383.33|386.97|385.05|386.97|385.05|385.25|383.33|0
1645214780000|2022-02-18 20:06:20|388.19|386.27|386.97|385.05|388.19|386.27|386.97|385.05|0
1645214790000|2022-02-18 20:06:30|387.46|385.54|386.97|385.05|387.46|385.54|386.97|385.05|0
1645214800000|2022-02-18 20:06:40|386.72|384.8|386.97|385.05|386.97|385.05|386.6|384.68|0
1645214810000|2022-02-18 20:06:50|387.21|385.29|386.23|384.31|387.21|385.29|386.23|384.31|0
1645214820000|2022-02-18 20:07:00|386.48|384.56|388.44|386.52|388.44|386.52|386.48|384.56|0
1645214830000|2022-02-18 20:07:10|388.32|386.4|388.93|387.01|389.06|387.14|388.32|386.4|0
1645214840000|2022-02-18 20:07:20|388.69|386.77|388.69|386.77|388.93|387.01|388.69|386.77|0
1645214850000|2022-02-18 20:07:30|389.91|387.99|389.42|387.5|389.91|387.99|388.93|387.01|0
1645214860000|2022-02-18 20:07:40|389.67|387.75|390.9|388.98|390.9|388.98|389.67|387.75|0
1645214870000|2022-02-18 20:07:50|390.4|388.48|388.93|387.01|390.4|388.48|388.93|387.01|0
1645214880000|2022-02-18 20:08:00|389.06|387.14|389.42|387.5|389.67|387.75|389.06|387.14|0
1645214890000|2022-02-18 20:08:10|389.91|387.99|390.4|388.48|390.65|388.73|389.91|387.99|0
1645214900000|2022-02-18 20:08:20|391.14|389.22|392.12|390.2|392.12|390.2|391.14|389.22|0
1645214910000|2022-02-18 20:08:30|392.62|390.7|392.86|390.94|393.35|391.43|392.62|390.7|0
1645214920000|2022-02-18 20:08:40|393.6|391.68|393.6|391.68|394.09|392.17|393.6|391.68|0
1645214930000|2022-02-18 20:08:50|393.35|391.43|393.35|391.43|393.35|391.43|392.12|390.2|0
1645214940000|2022-02-18 20:09:00|392.99|391.07|392.86|390.94|392.99|391.07|392.5|390.58|0
1645214950000|2022-02-18 20:09:10|393.11|391.19|392.86|390.94|393.11|391.19|392.86|390.94|0
1645214960000|2022-02-18 20:09:20|392.37|390.45|392.62|390.7|392.62|390.7|391.88|389.96|0
1645214970000|2022-02-18 20:09:30|392.12|390.2|391.3|389.38|392.12|390.2|390.4|388.48|0
1645214980000|2022-02-18 20:09:40|390.94|389.02|391.06|389.14|391.3|389.38|390.94|389.02|0
1645214990000|2022-02-18 20:09:50|390.08|388.16|390.32|388.4|390.32|388.4|390.08|388.16|0
1645215000000|2022-02-18 20:10:00|389.83|387.91|390.32|388.4|390.32|388.4|389.59|387.67|0
1645215010000|2022-02-18 20:10:10|388.85|386.93|385.42|383.5|388.85|386.93|385.42|383.5|0
1645215020000|2022-02-18 20:10:20|384.2|382.28|386.16|384.24|386.16|384.24|384.2|382.28|0
1645215030000|2022-02-18 20:10:30|385.67|383.75|385.67|383.75|386.04|384.12|385.18|383.26|0
1645215040000|2022-02-18 20:10:40|385.42|383.5|384.2|382.28|385.42|383.5|383.71|381.79|0
1645215050000|2022-02-18 20:10:50|385.67|383.75|384.69|382.77|385.67|383.75|384.69|382.77|0
1645215060000|2022-02-18 20:11:00|385.42|383.5|386.89|384.97|386.89|384.97|385.18|383.26|0
1645215070000|2022-02-18 20:11:10|387.38|385.46|388.11|386.19|388.61|386.69|387.38|385.46|0
1645215080000|2022-02-18 20:11:20|388.61|386.69|388.11|386.19|388.85|386.93|388.11|386.19|0
1645215090000|2022-02-18 20:11:30|389.1|387.18|390.08|388.16|390.32|388.4|389.1|387.18|0
1645215100000|2022-02-18 20:11:40|390.32|388.4|391.06|389.14|391.3|389.38|390.32|388.4|0
1645215110000|2022-02-18 20:11:50|390.32|388.4|390.57|388.65|390.57|388.65|389.83|387.91|0
1645215120000|2022-02-18 20:12:00|390.08|388.16|389.59|387.67|390.08|388.16|388.73|386.81|0
1645215130000|2022-02-18 20:12:10|391.06|389.14|392.28|390.36|392.28|390.36|391.06|389.14|0
1645215140000|2022-02-18 20:12:20|391.79|389.87|391.79|389.87|391.79|389.87|391.3|389.38|0
1645215150000|2022-02-18 20:12:30|392.77|390.85|394|392.08|394|392.08|392.77|390.85|0
1645215160000|2022-02-18 20:12:40|393.51|391.59|393.26|391.34|393.51|391.59|392.77|390.85|0
1645215170000|2022-02-18 20:12:50|394.74|392.82|394|392.08|394.74|392.82|393.75|391.83|0
1645215180000|2022-02-18 20:13:00|393.75|391.83|392.77|390.85|393.75|391.83|392.77|390.85|0
1645215190000|2022-02-18 20:13:10|392.66|390.74|394.25|392.33|394.25|392.33|392.66|390.74|0
1645215200000|2022-02-18 20:13:20|394.13|392.21|394.74|392.82|394.74|392.82|394|392.08|0
1645215210000|2022-02-18 20:13:30|394.25|392.33|395.47|393.55|395.47|393.55|394|392.08|0
1645215220000|2022-02-18 20:13:40|394.49|392.57|395.47|393.55|395.47|393.55|394.49|392.57|0
1645215230000|2022-02-18 20:13:50|394.98|393.06|394.83|392.91|394.98|393.06|394.58|392.66|0
1645215240000|2022-02-18 20:14:00|394.58|392.66|395.94|394.02|395.94|394.02|394.48|392.56|0
1645215250000|2022-02-18 20:14:10|396.43|394.51|394.47|392.55|396.43|394.51|394.47|392.55|0
1645215260000|2022-02-18 20:14:20|394.23|392.31|394.18|392.26|394.3|392.38|394.18|392.26|0
1645215270000|2022-02-18 20:14:30|395.04|393.12|393.81|391.89|395.04|393.12|393.56|391.64|0
1645215280000|2022-02-18 20:14:40|392.34|390.42|391.6|389.68|392.34|390.42|391.6|389.68|0
1645215290000|2022-02-18 20:14:50|391.85|389.93|393.56|391.64|393.56|391.64|391.85|389.93|0
1645215300000|2022-02-18 20:15:00|393.81|391.89|394.55|392.63|394.55|392.63|393.07|391.15|0
1645215310000|2022-02-18 20:15:10|394.05|392.13|392.58|390.66|394.05|392.13|392.58|390.66|0
1645215320000|2022-02-18 20:15:20|392.09|390.17|390.87|388.95|392.09|390.17|390.87|388.95|0
1645215330000|2022-02-18 20:15:30|391.36|389.44|391.6|389.68|392.09|390.17|391.36|389.44|0
1645215340000|2022-02-18 20:15:40|391.85|389.93|392.34|390.42|392.58|390.66|391.85|389.93|0
1645215350000|2022-02-18 20:15:50|392.58|390.66|392.58|390.66|392.83|390.91|392.58|390.66|0
1645215360000|2022-02-18 20:16:00|392.34|390.42|394.55|392.63|394.55|392.63|392.34|390.42|0
1645215370000|2022-02-18 20:16:10|394.05|392.13|393.56|391.64|394.05|392.13|393.07|391.15|0
1645215380000|2022-02-18 20:16:20|393.32|391.4|391.11|389.19|393.32|391.4|391.11|389.19|0
1645215390000|2022-02-18 20:16:30|392.09|390.17|391.6|389.68|392.09|390.17|391.6|389.68|0
1645215400000|2022-02-18 20:16:40|391.85|389.93|392.83|390.91|393.07|391.15|391.85|389.93|0
1645215410000|2022-02-18 20:16:50|393.07|391.15|393.32|391.4|393.56|391.64|393.07|391.15|0
1645215420000|2022-02-18 20:17:00|392.09|390.17|391.85|389.93|392.09|390.17|391.6|389.68|0
1645215430000|2022-02-18 20:17:10|392.58|390.66|395.04|393.12|395.04|393.12|392.58|390.66|0
1645215440000|2022-02-18 20:17:20|394.05|392.13|394.54|392.62|394.54|392.62|393.56|391.64|0
1645215450000|2022-02-18 20:17:30|394.05|392.13|395.53|393.61|395.53|393.61|394.05|392.13|0
1645215460000|2022-02-18 20:17:40|394.43|392.51|394.05|392.13|394.43|392.51|394.05|392.13|0
1645215470000|2022-02-18 20:17:50|393.56|391.64|394.3|392.38|394.3|392.38|393.56|391.64|0
1645215480000|2022-02-18 20:18:00|395.28|393.36|394.18|392.26|395.28|393.36|393.94|392.02|0
1645215490000|2022-02-18 20:18:10|394.05|392.13|394.05|392.13|394.05|392.13|393.81|391.89|0
1645215500000|2022-02-18 20:18:20|394.3|392.38|394.3|392.38|394.92|393|394.3|392.38|0
1645215510000|2022-02-18 20:18:30|394.79|392.87|395.77|393.85|395.77|393.85|394.79|392.87|0
1645215520000|2022-02-18 20:18:40|395.04|393.12|394.79|392.87|395.04|393.12|394.05|392.13|0
1645215530000|2022-02-18 20:18:50|395.04|393.12|394.3|392.38|395.28|393.36|394.3|392.38|0
1645215540000|2022-02-18 20:19:00|395.53|393.61|397.49|395.57|397.49|395.57|395.16|393.24|0
1645215550000|2022-02-18 20:19:10|398.23|396.31|399.21|397.29|399.34|397.42|398.23|396.31|0
1645215560000|2022-02-18 20:19:20|399.45|397.53|398.72|396.8|399.45|397.53|398.72|396.8|0
1645215570000|2022-02-18 20:19:30|398.47|396.55|399.45|397.53|399.45|397.53|398.23|396.31|0
1645215580000|2022-02-18 20:19:40|400.93|399.01|402.89|400.97|403.63|401.71|400.93|399.01|0
1645215590000|2022-02-18 20:19:50|401.91|399.99|403.39|401.47|403.39|401.47|401.91|399.99|0
1645215600000|2022-02-18 20:20:00|403.63|401.71|401.91|399.99|403.63|401.71|401.91|399.99|0
1645215610000|2022-02-18 20:20:10|401.66|399.74|402.4|400.48|402.4|400.48|401.66|399.74|0
1645215620000|2022-02-18 20:20:20|401.91|399.99|402.16|400.24|402.16|400.24|401.79|399.87|0
1645215630000|2022-02-18 20:20:30|402.65|400.73|401.91|399.99|403.27|401.35|401.91|399.99|0
1645215640000|2022-02-18 20:20:40|402.16|400.24|400.68|398.76|402.16|400.24|399.7|397.78|0
1645215650000|2022-02-18 20:20:50|400.44|398.52|400.44|398.52|400.44|398.52|400.07|398.15|0
1645215660000|2022-02-18 20:21:00|399.94|398.02|400.19|398.27|400.68|398.76|399.94|398.02|0
1645215670000|2022-02-18 20:21:10|399.7|397.78|399.7|397.78|400.19|398.27|399.7|397.78|0
1645215680000|2022-02-18 20:21:20|399.94|398.02|399.21|397.29|399.94|398.02|398.72|396.8|0
1645215690000|2022-02-18 20:21:30|399.45|397.53|399.7|397.78|399.94|398.02|399.45|397.53|0
1645215700000|2022-02-18 20:21:40|398.96|397.04|401.42|399.5|401.42|399.5|398.96|397.04|0
1645215710000|2022-02-18 20:21:50|401.66|399.74|401.91|399.99|402.4|400.48|401.66|399.74|0
1645215720000|2022-02-18 20:22:00|402.16|400.24|403.63|401.71|403.88|401.96|402.16|400.24|0
1645215730000|2022-02-18 20:22:10|403.88|401.96|403.88|401.96|405.11|403.19|403.88|401.96|0
1645215740000|2022-02-18 20:22:20|404.86|402.94|405.6|403.68|405.6|403.68|404.86|402.94|0
1645215750000|2022-02-18 20:22:30|404.86|402.94|404|402.08|404.86|402.94|403.76|401.84|0
1645215760000|2022-02-18 20:22:40|403.73|401.81|402.51|400.59|403.73|401.81|402.51|400.59|0
1645215770000|2022-02-18 20:22:50|402.75|400.83|403.49|401.57|403.49|401.57|402.75|400.83|0
1645215780000|2022-02-18 20:23:00|404.22|402.3|404.96|403.04|405.21|403.29|404.22|402.3|0
1645215790000|2022-02-18 20:23:10|404.47|402.55|404.84|402.92|405.45|403.53|404.47|402.55|0
1645215800000|2022-02-18 20:23:20|405.09|403.17|403.49|401.57|405.33|403.41|403.49|401.57|0
1645215810000|2022-02-18 20:23:30|404.11|402.19|404.96|403.04|405.21|403.29|404.11|402.19|0
1645215820000|2022-02-18 20:23:40|405.21|403.29|405.45|403.53|405.45|403.53|404.22|402.3|0
1645215830000|2022-02-18 20:23:50|405.21|403.29|403.98|402.06|405.21|403.29|403.98|402.06|0
1645215840000|2022-02-18 20:24:00|404.47|402.55|403.73|401.81|404.47|402.55|403.73|401.81|0
1645215850000|2022-02-18 20:24:10|403.98|402.06|403.49|401.57|403.98|402.06|403.49|401.57|0
1645215860000|2022-02-18 20:24:20|403.73|401.81|403.24|401.32|403.73|401.81|403|401.08|0
1645215870000|2022-02-18 20:24:30|403|401.08|402.75|400.83|403|401.08|402.63|400.71|0
1645215880000|2022-02-18 20:24:40|402.63|400.71|401.77|399.85|402.63|400.71|401.03|399.11|0
1645215890000|2022-02-18 20:24:50|402.51|400.59|402.51|400.59|402.75|400.83|402.51|400.59|0
1645215900000|2022-02-18 20:25:00|403.24|401.32|404.47|402.55|404.47|402.55|403.24|401.32|0
1645215910000|2022-02-18 20:25:10|402.75|400.83|403.98|402.06|403.98|402.06|402.75|400.83|0
1645215920000|2022-02-18 20:25:20|403.73|401.81|402.75|400.83|403.73|401.81|402.39|400.47|0
1645215930000|2022-02-18 20:25:30|402.5|400.58|403|401.08|403|401.08|402.5|400.58|0
1645215940000|2022-02-18 20:25:40|402.5|400.58|403.73|401.81|403.73|401.81|402.5|400.58|0
1645215950000|2022-02-18 20:25:50|403.98|402.06|403.49|401.57|404.96|403.04|403.49|401.57|0
1645215960000|2022-02-18 20:26:00|403.24|401.32|403.49|401.57|404.71|402.79|403.24|401.32|0
1645215970000|2022-02-18 20:26:10|402.26|400.34|403.49|401.57|403.98|402.06|402.26|400.34|0
1645215980000|2022-02-18 20:26:20|402.75|400.83|403.98|402.06|403.98|402.06|402.75|400.83|0
1645215990000|2022-02-18 20:26:30|404.47|402.55|404.71|402.79|404.71|402.79|404.47|402.55|0
1645216000000|2022-02-18 20:26:40|404.22|402.3|403.49|401.57|404.22|402.3|403.49|401.57|0
1645216010000|2022-02-18 20:26:50|403.24|401.32|403.49|401.57|403.49|401.57|403|401.08|0
1645216020000|2022-02-18 20:27:00|403.98|402.06|403.24|401.32|404.6|402.68|403.24|401.32|0
1645216030000|2022-02-18 20:27:10|403|401.08|403|401.08|403|401.08|402.75|400.83|0
1645216040000|2022-02-18 20:27:20|401.9|399.98|401.52|399.6|403|401.08|401.52|399.6|0
1645216050000|2022-02-18 20:27:30|400.3|398.38|400.54|398.62|400.54|398.62|399.81|397.89|0
1645216060000|2022-02-18 20:27:40|399.93|398.01|400.79|398.87|400.79|398.87|399.93|398.01|0
1645216070000|2022-02-18 20:27:50|402.26|400.34|402.01|400.09|402.63|400.71|402.01|400.09|0
1645216080000|2022-02-18 20:28:00|401.52|399.6|399.56|397.64|401.52|399.6|399.56|397.64|0
1645216090000|2022-02-18 20:28:10|400.05|398.13|401.28|399.36|401.28|399.36|400.05|398.13|0
1645216100000|2022-02-18 20:28:20|400.3|398.38|401.03|399.11|401.03|399.11|400.3|398.38|0
1645216110000|2022-02-18 20:28:30|400.54|398.62|401.52|399.6|401.52|399.6|400.54|398.62|0
1645216120000|2022-02-18 20:28:40|401.28|399.36|401.77|399.85|401.77|399.85|401.03|399.11|0
1645216130000|2022-02-18 20:28:50|402.01|400.09|402.14|400.22|402.14|400.22|401.52|399.6|0
1645216140000|2022-02-18 20:29:00|403|401.08|403.24|401.32|403.98|402.06|403|401.08|0
1645216150000|2022-02-18 20:29:10|403.49|401.57|402.01|400.09|403.49|401.57|402.01|400.09|0
1645216160000|2022-02-18 20:29:20|402.26|400.34|402.5|400.58|402.5|400.58|401.03|399.11|0
1645216170000|2022-02-18 20:29:30|402.75|400.83|404.96|403.04|404.96|403.04|402.75|400.83|0
1645216180000|2022-02-18 20:29:40|404.22|402.3|405.45|403.53|405.45|403.53|404.22|402.3|0
1645216190000|2022-02-18 20:29:50|405.94|404.02|406.19|404.27|406.68|404.76|405.45|403.53|0
1645216200000|2022-02-18 20:30:00|405.94|404.02|408.15|406.23|408.53|406.61|405.94|404.02|0
1645216210000|2022-02-18 20:30:10|407.17|405.25|408.4|406.48|408.4|406.48|407.17|405.25|0
1645216220000|2022-02-18 20:30:20|408.89|406.97|410.12|408.2|410.12|408.2|408.89|406.97|0
1645216230000|2022-02-18 20:30:30|409.88|407.96|409.88|407.96|410.12|408.2|409.88|407.96|0
1645216240000|2022-02-18 20:30:40|410.37|408.45|410.61|408.69|410.61|408.69|410.12|408.2|0
1645216250000|2022-02-18 20:30:50|410.37|408.45|410.37|408.45|410.37|408.45|410.37|408.45|0
1645216260000|2022-02-18 20:31:00|410.86|408.94|411.1|409.18|411.1|409.18|410.12|408.2|0
1645216270000|2022-02-18 20:31:10|412.33|410.41|414.8|412.88|414.8|412.88|411.84|409.92|0
1645216280000|2022-02-18 20:31:20|414.3|412.38|415.29|413.37|415.29|413.37|414.3|412.38|0
1645216290000|2022-02-18 20:31:30|414.8|412.88|415.04|413.12|415.04|413.12|414.8|412.88|0
1645216300000|2022-02-18 20:31:40|415.17|413.25|415.53|413.61|416.03|414.11|414.3|412.38|0
1645216310000|2022-02-18 20:31:50|415.04|413.12|414.62|412.7|415.12|413.2|414.62|412.7|0
1645216320000|2022-02-18 20:32:00|414.12|412.2|413.87|411.95|414.12|412.2|412.65|410.73|0
1645216330000|2022-02-18 20:32:10|414.85|412.93|415.1|413.18|415.1|413.18|414.85|412.93|0
1645216340000|2022-02-18 20:32:20|414.89|412.97|414.15|412.23|415.14|413.22|414.15|412.23|0
1645216350000|2022-02-18 20:32:30|415.14|413.22|415.38|413.46|416.12|414.2|415.14|413.22|0
1645216360000|2022-02-18 20:32:40|416.37|414.45|416.61|414.69|416.61|414.69|416.37|414.45|0
1645216370000|2022-02-18 20:32:50|417.35|415.43|417.6|415.68|417.6|415.68|416.86|414.94|0
1645216380000|2022-02-18 20:33:00|418.09|416.17|417.6|415.68|418.09|416.17|417.6|415.68|0
1645216390000|2022-02-18 20:33:10|418.09|416.17|418.09|416.17|418.09|416.17|417.84|415.92|0
1645216400000|2022-02-18 20:33:20|417.35|415.43|418.33|416.41|418.33|416.41|417.35|415.43|0
1645216410000|2022-02-18 20:33:30|418.71|416.79|420.3|418.38|420.3|418.38|418.71|416.79|0
1645216420000|2022-02-18 20:33:40|420.55|418.63|419.32|417.4|420.55|418.63|419.32|417.4|0
1645216430000|2022-02-18 20:33:50|419.07|417.15|419.32|417.4|420.3|418.38|419.07|417.15|0
1645216440000|2022-02-18 20:34:00|419.81|417.89|419.81|417.89|420.3|418.38|419.81|417.89|0
1645216450000|2022-02-18 20:34:10|419.57|417.65|418.95|417.03|419.57|417.65|418.33|416.41|0
1645216460000|2022-02-18 20:34:20|419.32|417.4|418.83|416.91|419.57|417.65|418.83|416.91|0
1645216470000|2022-02-18 20:34:30|419.32|417.4|417.23|415.31|419.32|417.4|417.23|415.31|0
1645216480000|2022-02-18 20:34:40|417.1|415.18|416.86|414.94|417.35|415.43|416.86|414.94|0
1645216490000|2022-02-18 20:34:50|416.25|414.33|416.37|414.45|416.86|414.94|416.25|414.33|0
1645216500000|2022-02-18 20:35:00|416.86|414.94|416.25|414.33|416.86|414.94|416.12|414.2|0
1645216510000|2022-02-18 20:35:10|414.15|412.23|415.14|413.22|415.14|413.22|414.15|412.23|0
1645216520000|2022-02-18 20:35:20|414.4|412.48|414.64|412.72|415.14|413.22|414.4|412.48|0
1645216530000|2022-02-18 20:35:30|414.15|412.23|415.38|413.46|415.38|413.46|414.15|412.23|0
1645216540000|2022-02-18 20:35:40|414.15|412.23|413.66|411.74|414.15|412.23|413.66|411.74|0
1645216550000|2022-02-18 20:35:50|413.42|411.5|413.91|411.99|413.91|411.99|413.05|411.13|0
1645216560000|2022-02-18 20:36:00|414.64|412.72|416.86|414.94|416.86|414.94|414.64|412.72|0
1645216570000|2022-02-18 20:36:10|416.37|414.45|417.6|415.68|417.6|415.68|416.37|414.45|0
1645216580000|2022-02-18 20:36:20|416.37|414.45|416.49|414.57|416.49|414.57|416.12|414.2|0
1645216590000|2022-02-18 20:36:30|417.1|415.18|415.14|413.22|417.1|415.18|415.14|413.22|0
1645216600000|2022-02-18 20:36:40|414.64|412.72|413.91|411.99|414.64|412.72|413.91|411.99|0
1645216610000|2022-02-18 20:36:50|414.64|412.72|415.02|413.1|415.38|413.46|414.64|412.72|0
1645216620000|2022-02-18 20:37:00|414.4|412.48|413.54|411.62|414.64|412.72|413.54|411.62|0
1645216630000|2022-02-18 20:37:10|412.92|411|413.54|411.62|414.4|412.48|412.92|411|0
1645216640000|2022-02-18 20:37:20|413.42|411.5|414.03|412.11|414.03|412.11|413.17|411.25|0
1645216650000|2022-02-18 20:37:30|414.4|412.48|414.89|412.97|414.89|412.97|413.91|411.99|0
1645216660000|2022-02-18 20:37:40|415.38|413.46|415.38|413.46|415.38|413.46|415.14|413.22|0
1645216670000|2022-02-18 20:37:50|415.14|413.22|415.51|413.59|415.63|413.71|415.14|413.22|0
1645216680000|2022-02-18 20:38:00|415.14|413.22|413.17|411.25|415.14|413.22|413.17|411.25|0
1645216690000|2022-02-18 20:38:10|413.66|411.74|413.66|411.74|413.66|411.74|413.42|411.5|0
1645216700000|2022-02-18 20:38:20|413.17|411.25|411.94|410.02|413.17|411.25|411.45|409.53|0
1645216710000|2022-02-18 20:38:30|411.69|409.77|411.2|409.28|411.82|409.9|411.2|409.28|0
1645216720000|2022-02-18 20:38:40|410.84|408.92|410.84|408.92|410.96|409.04|410.71|408.79|0
1645216730000|2022-02-18 20:38:50|410.71|408.79|409.73|407.81|410.96|409.04|409.73|407.81|0
1645216740000|2022-02-18 20:39:00|409.24|407.32|409.98|408.06|410.22|408.3|409.24|407.32|0
1645216750000|2022-02-18 20:39:10|410.35|408.43|411.69|409.77|411.94|410.02|410.35|408.43|0
1645216760000|2022-02-18 20:39:20|413.42|411.5|412.92|411|413.42|411.5|412.92|411|0
1645216770000|2022-02-18 20:39:30|412.68|410.76|413.17|411.25|413.17|411.25|412.68|410.76|0
1645216780000|2022-02-18 20:39:40|412.92|411|412.68|410.76|412.92|411|412.68|410.76|0
1645216790000|2022-02-18 20:39:50|412.92|411|412.68|410.76|413.42|411.5|412.68|410.76|0
1645216800000|2022-02-18 20:40:00|412.92|411|412.19|410.27|412.92|411|412.19|410.27|0
1645216810000|2022-02-18 20:40:10|411.69|409.77|412.19|410.27|412.19|410.27|411.2|409.28|0
1645216820000|2022-02-18 20:40:20|412.43|410.51|412.92|411|412.92|411|412.19|410.27|0
1645216830000|2022-02-18 20:40:30|412.68|410.76|411.45|409.53|412.68|410.76|411.45|409.53|0
1645216840000|2022-02-18 20:40:40|411.2|409.28|411.69|409.77|411.69|409.77|411.2|409.28|0
1645216850000|2022-02-18 20:40:50|410.71|408.79|410.22|408.3|410.96|409.04|410.22|408.3|0
1645216860000|2022-02-18 20:41:00|409.48|407.56|408.26|406.34|409.48|407.56|408.26|406.34|0
1645216870000|2022-02-18 20:41:10|408.5|406.58|406.54|404.62|408.5|406.58|406.54|404.62|0
1645216880000|2022-02-18 20:41:20|406.29|404.37|405.31|403.39|406.29|404.37|405.31|403.39|0
1645216890000|2022-02-18 20:41:30|404.95|403.03|405.8|403.88|405.8|403.88|404.95|403.03|0
1645216900000|2022-02-18 20:41:40|406.05|404.13|405.31|403.39|406.05|404.13|405.31|403.39|0
1645216910000|2022-02-18 20:41:50|404.33|402.41|403.35|401.43|404.57|402.65|403.1|401.18|0
1645216920000|2022-02-18 20:42:00|402.86|400.94|402.5|400.58|402.86|400.94|402.37|400.45|0
1645216930000|2022-02-18 20:42:10|401.14|399.22|399.18|397.26|401.14|399.22|399.18|397.26|0
1645216940000|2022-02-18 20:42:20|398.45|396.53|400.65|398.73|400.65|398.73|398.45|396.53|0
1645216950000|2022-02-18 20:42:30|400.16|398.24|401.88|399.96|401.88|399.96|400.16|398.24|0
1645216960000|2022-02-18 20:42:40|401.39|399.47|402.12|400.2|402.12|400.2|401.39|399.47|0
1645216970000|2022-02-18 20:42:50|401.88|399.96|401.63|399.71|402.12|400.2|401.63|399.71|0
1645216980000|2022-02-18 20:43:00|403.1|401.18|403.1|401.18|403.1|401.18|402.37|400.45|0
1645216990000|2022-02-18 20:43:10|403.23|401.31|402.61|400.69|403.35|401.43|402.61|400.69|0
1645217000000|2022-02-18 20:43:20|403.59|401.67|402.86|400.94|403.59|401.67|402.61|400.69|0
1645217010000|2022-02-18 20:43:30|401.39|399.47|401.39|399.47|401.88|399.96|401.14|399.22|0
1645217020000|2022-02-18 20:43:40|401.14|399.22|402.61|400.69|402.61|400.69|401.14|399.22|0
1645217030000|2022-02-18 20:43:50|403.1|401.18|403.35|401.43|403.35|401.43|403.1|401.18|0
1645217040000|2022-02-18 20:44:00|403.84|401.92|403.84|401.92|403.84|401.92|403.84|401.92|0
1645217050000|2022-02-18 20:44:10|404.33|402.41|403.1|401.18|404.57|402.65|402.37|400.45|0
1645217060000|2022-02-18 20:44:20|402.37|400.45|401.02|399.1|402.37|400.45|401.02|399.1|0
1645217070000|2022-02-18 20:44:30|400.16|398.24|399.43|397.51|400.16|398.24|398.82|396.9|0
1645217080000|2022-02-18 20:44:40|400.29|398.37|400.16|398.24|400.29|398.37|399.67|397.75|0
1645217090000|2022-02-18 20:44:50|400.65|398.73|399.92|398|400.65|398.73|399.67|397.75|0
1645217100000|2022-02-18 20:45:00|397.22|395.3|395.02|393.1|397.22|395.3|395.02|393.1|0
1645217110000|2022-02-18 20:45:10|394.29|392.37|396|394.08|396|394.08|394.29|392.37|0
1645217120000|2022-02-18 20:45:20|396.13|394.21|395.27|393.35|396.13|394.21|395.27|393.35|0
1645217130000|2022-02-18 20:45:30|395.02|393.1|395.64|393.72|395.64|393.72|395.02|393.1|0
1645217140000|2022-02-18 20:45:40|396.13|394.21|396.73|394.81|396.73|394.81|396|394.08|0
1645217150000|2022-02-18 20:45:50|395.27|393.35|396.49|394.57|396.49|394.57|395.02|393.1|0
1645217160000|2022-02-18 20:46:00|395.75|393.83|396.62|394.7|397.22|395.3|395.75|393.83|0
1645217170000|2022-02-18 20:46:10|398.2|396.28|397.96|396.04|398.2|396.28|397.22|395.3|0
1645217180000|2022-02-18 20:46:20|399.18|397.26|399.67|397.75|399.67|397.75|397.6|395.68|0
1645217190000|2022-02-18 20:46:30|401.14|399.22|402.37|400.45|402.37|400.45|401.14|399.22|0
1645217200000|2022-02-18 20:46:40|402.12|400.2|403.48|401.56|403.48|401.56|402.12|400.2|0
1645217210000|2022-02-18 20:46:50|402.86|400.94|403.1|401.18|403.1|401.18|402.86|400.94|0
1645217220000|2022-02-18 20:47:00|405.31|403.39|407.52|405.6|407.52|405.6|405.31|403.39|0
1645217230000|2022-02-18 20:47:10|406.54|404.62|405.8|403.88|406.54|404.62|405.56|403.64|0
1645217240000|2022-02-18 20:47:20|405.06|403.14|403.84|401.92|405.44|403.52|403.84|401.92|0
1645217250000|2022-02-18 20:47:30|402.86|400.94|403.48|401.56|403.48|401.56|402.86|400.94|0
1645217260000|2022-02-18 20:47:40|402.37|400.45|401.88|399.96|402.61|400.69|401.88|399.96|0
1645217270000|2022-02-18 20:47:50|400.65|398.73|403.1|401.18|403.1|401.18|400.65|398.73|0
1645217280000|2022-02-18 20:48:00|402.6|400.68|405.06|403.14|405.18|403.26|402.6|400.68|0
1645217290000|2022-02-18 20:48:10|402.84|400.92|402.6|400.68|402.84|400.92|401.86|399.94|0
1645217300000|2022-02-18 20:48:20|403.09|401.17|400.76|398.84|403.09|401.17|400.76|398.84|0
1645217310000|2022-02-18 20:48:30|400.38|398.46|401.28|399.36|401.28|399.36|400.26|398.34|0
1645217320000|2022-02-18 20:48:40|401.76|399.84|404.22|402.3|404.22|402.3|401.76|399.84|0
1645217330000|2022-02-18 20:48:50|403.98|402.06|403.73|401.81|403.98|402.06|403.24|401.32|0
1645217340000|2022-02-18 20:49:00|403.61|401.69|403.73|401.81|403.73|401.81|402.99|401.07|0
1645217350000|2022-02-18 20:49:10|402.5|400.58|402.38|400.46|403.48|401.56|401.52|399.6|0
1645217360000|2022-02-18 20:49:20|400.78|398.86|400.54|398.62|400.78|398.86|399.8|397.88|0
1645217370000|2022-02-18 20:49:30|399.8|397.88|399.8|397.88|400.18|398.26|399.8|397.88|0
1645217380000|2022-02-18 20:49:40|399.31|397.39|398.58|396.66|399.31|397.39|398.33|396.41|0
1645217390000|2022-02-18 20:49:50|397.84|395.92|399.07|397.15|399.56|397.64|397.84|395.92|0
1645217400000|2022-02-18 20:50:00|398.33|396.41|402.38|400.46|402.99|401.07|398.33|396.41|0
1645217410000|2022-02-18 20:50:10|401.77|399.85|404.96|403.04|404.96|403.04|401.77|399.85|0
1645217420000|2022-02-18 20:50:20|404.71|402.79|402.26|400.34|404.71|402.79|402.26|400.34|0
1645217430000|2022-02-18 20:50:30|400.29|398.37|401.28|399.36|401.28|399.36|399.56|397.64|0
1645217440000|2022-02-18 20:50:40|401.77|399.85|401.52|399.6|401.77|399.85|401.52|399.6|0
1645217450000|2022-02-18 20:50:50|401.03|399.11|403.12|401.2|403.12|401.2|401.03|399.11|0
1645217460000|2022-02-18 20:51:00|402.01|400.09|403.73|401.81|403.73|401.81|402.01|400.09|0
1645217470000|2022-02-18 20:51:10|403.98|402.06|404.22|402.3|404.22|402.3|403.73|401.81|0
1645217480000|2022-02-18 20:51:20|405.2|403.28|406.68|404.76|406.68|404.76|405.2|403.28|0
1645217490000|2022-02-18 20:51:30|406.19|404.27|407.91|405.99|407.91|405.99|406.19|404.27|0
1645217500000|2022-02-18 20:51:40|406.68|404.76|406.92|405|407.41|405.49|406.68|404.76|0
1645217510000|2022-02-18 20:51:50|407.17|405.25|407.66|405.74|407.66|405.74|406.68|404.76|0
1645217520000|2022-02-18 20:52:00|408.4|406.48|408.15|406.23|408.64|406.72|408.15|406.23|0
1645217530000|2022-02-18 20:52:10|408.64|406.72|411.1|409.18|411.1|409.18|408.64|406.72|0
1645217540000|2022-02-18 20:52:20|412.33|410.41|411.59|409.67|412.33|410.41|411.35|409.43|0
1645217550000|2022-02-18 20:52:30|411.35|409.43|411.35|409.43|411.59|409.67|411.35|409.43|0
1645217560000|2022-02-18 20:52:40|411.59|409.67|411.35|409.43|411.59|409.67|411.1|409.18|0
1645217570000|2022-02-18 20:52:50|411.1|409.18|410.61|408.69|411.35|409.43|410.61|408.69|0
1645217580000|2022-02-18 20:53:00|410.37|408.45|410.23|408.31|410.37|408.45|409.38|407.46|0
1645217590000|2022-02-18 20:53:10|410.97|409.05|409.98|408.06|411.46|409.54|409.98|408.06|0
1645217600000|2022-02-18 20:53:20|410.02|408.1|410.52|408.6|410.76|408.84|410.02|408.1|0
1645217610000|2022-02-18 20:53:30|411.75|409.83|409.53|407.61|411.75|409.83|409.53|407.61|0
1645217620000|2022-02-18 20:53:40|409.78|407.86|410.02|408.1|410.02|408.1|409.53|407.61|0
1645217630000|2022-02-18 20:53:50|409.04|407.12|409.53|407.61|409.53|407.61|408.3|406.38|0
1645217640000|2022-02-18 20:54:00|408.55|406.63|409.53|407.61|409.78|407.86|408.55|406.63|0
1645217650000|2022-02-18 20:54:10|409.78|407.86|409.78|407.86|409.78|407.86|409.53|407.61|0
1645217660000|2022-02-18 20:54:20|408.55|406.63|406.46|404.54|408.55|406.63|406.46|404.54|0
1645217670000|2022-02-18 20:54:30|405.84|403.92|404.86|402.94|405.84|403.92|404.86|402.94|0
1645217680000|2022-02-18 20:54:40|408.06|406.14|409.04|407.12|409.04|407.12|408.06|406.14|0
1645217690000|2022-02-18 20:54:50|409.53|407.61|408.3|406.38|409.53|407.61|408.3|406.38|0
1645217700000|2022-02-18 20:55:00|407.56|405.64|407.81|405.89|408.55|406.63|406.82|404.9|0
1645217710000|2022-02-18 20:55:10|408.06|406.14|407.07|405.15|408.79|406.87|407.07|405.15|0
1645217720000|2022-02-18 20:55:20|405.1|403.18|406.21|404.29|406.21|404.29|405.1|403.18|0
1645217730000|2022-02-18 20:55:30|405.35|403.43|406.82|404.9|406.82|404.9|405.35|403.43|0
1645217740000|2022-02-18 20:55:40|407.07|405.15|408.06|406.14|408.06|406.14|406.58|404.66|0
1645217750000|2022-02-18 20:55:50|407.56|405.64|407.56|405.64|407.56|405.64|407.56|405.64|0
1645217760000|2022-02-18 20:56:00|408.43|406.51|410.76|408.84|410.76|408.84|408.43|406.51|0
1645217770000|2022-02-18 20:56:10|411.26|409.34|411.5|409.58|411.5|409.58|411.26|409.34|0
1645217780000|2022-02-18 20:56:20|411.63|409.71|411.01|409.09|411.75|409.83|411.01|409.09|0
1645217790000|2022-02-18 20:56:30|409.53|407.61|410.65|408.73|410.65|408.73|409.53|407.61|0
1645217800000|2022-02-18 20:56:40|410.76|408.84|410.76|408.84|411.26|409.34|410.76|408.84|0
1645217810000|2022-02-18 20:56:50|411.01|409.09|410.27|408.35|411.01|409.09|410.02|408.1|0
1645217820000|2022-02-18 20:57:00|411.01|409.09|410.52|408.6|411.01|409.09|410.02|408.1|0
1645217830000|2022-02-18 20:57:10|410.64|408.72|410.02|408.1|410.64|408.72|409.78|407.86|0
1645217840000|2022-02-18 20:57:20|409.78|407.86|410.02|408.1|410.02|408.1|409.66|407.74|0
1645217850000|2022-02-18 20:57:30|409.78|407.86|409.04|407.12|409.78|407.86|409.04|407.12|0
1645217860000|2022-02-18 20:57:40|408.55|406.63|408.79|406.87|408.79|406.87|408.43|406.51|0
1645217870000|2022-02-18 20:57:50|408.55|406.63|408.79|406.87|409.29|407.37|408.55|406.63|0
1645217880000|2022-02-18 20:58:00|408.55|406.63|408.55|406.63|408.79|406.87|408.55|406.63|0
1645217890000|2022-02-18 20:58:10|407.07|405.15|407.81|405.89|408.3|406.38|407.07|405.15|0
1645217900000|2022-02-18 20:58:20|407.07|405.15|406.82|404.9|407.32|405.4|406.82|404.9|0
1645217910000|2022-02-18 20:58:30|407.07|405.15|408.55|406.63|408.55|406.63|407.07|405.15|0
1645217920000|2022-02-18 20:58:40|407.81|405.89|407.32|405.4|407.81|405.89|407.32|405.4|0
1645217930000|2022-02-18 20:58:50|407.81|405.89|407.81|405.89|407.94|406.02|407.81|405.89|0
1645217940000|2022-02-18 20:59:00|407.94|406.02|409.53|407.61|409.53|407.61|407.94|406.02|0
1645217950000|2022-02-18 20:59:10|409.04|407.12|409.53|407.61|409.53|407.61|408.05|406.13|0
1645217960000|2022-02-18 20:59:20|409.78|407.86|411.01|409.09|411.01|409.09|409.78|407.86|0
1645217970000|2022-02-18 20:59:30|409.78|407.86|409.53|407.61|410.27|408.35|409.04|407.12|0
1645217980000|2022-02-18 20:59:40|410.02|408.1|409.29|407.37|410.02|408.1|408.79|406.87|0
1645217990000|2022-02-18 20:59:50|409.78|407.86|409.04|407.12|409.78|407.86|409.04|407.12|0
1645218000000|2022-02-18 21:00:00|405.84|403.92|403.87|401.95|405.84|403.92|403.87|401.95|0
1645218010000|2022-02-18 21:00:10|405.35|403.43|404.86|402.94|405.35|403.43|404.86|402.94|0
1645218020000|2022-02-18 21:00:20|405.59|403.67|405.84|403.92|406.09|404.17|405.59|403.67|0
1645218030000|2022-02-18 21:00:30|405.35|403.43|405.35|403.43|405.35|403.43|405.1|403.18|0
1645218040000|2022-02-18 21:00:40|404.61|402.69|404.36|402.44|405.1|403.18|404.36|402.44|0
1645218050000|2022-02-18 21:00:50|403.63|401.71|403.87|401.95|404.12|402.2|403.63|401.71|0
1645218060000|2022-02-18 21:01:00|403.38|401.46|402.4|400.48|403.38|401.46|402.4|400.48|0
1645218070000|2022-02-18 21:01:10|402.15|400.23|401.41|399.49|402.15|400.23|401.41|399.49|0
1645218080000|2022-02-18 21:01:20|400.92|399|400.43|398.51|400.92|399|400.43|398.51|0
1645218090000|2022-02-18 21:01:30|399.94|398.02|399.94|398.02|399.94|398.02|399.94|398.02|0
1645218100000|2022-02-18 21:01:40|400.19|398.27|398.47|396.55|400.19|398.27|398.47|396.55|0
1645218110000|2022-02-18 21:01:50|397.49|395.57|396.99|395.07|397.49|395.57|396.99|395.07|0
1645218120000|2022-02-18 21:02:00|396.26|394.34|397.24|395.32|397.24|395.32|396.26|394.34|0
1645218130000|2022-02-18 21:02:10|396.75|394.83|397.73|395.81|397.73|395.81|396.5|394.58|0
1645218140000|2022-02-18 21:02:20|397.98|396.06|397.49|395.57|397.98|396.06|397.49|395.57|0
1645218150000|2022-02-18 21:02:30|397.24|395.32|397.73|395.81|397.73|395.81|397.24|395.32|0
1645218160000|2022-02-18 21:02:40|397.49|395.57|398.22|396.3|398.22|396.3|397.49|395.57|0
1645218170000|2022-02-18 21:02:50|398.47|396.55|399.45|397.53|399.94|398.02|398.47|396.55|0
1645218180000|2022-02-18 21:03:00|400.43|398.51|398.96|397.04|400.43|398.51|398.96|397.04|0
1645218190000|2022-02-18 21:03:10|398.71|396.79|398.96|397.04|399.45|397.53|398.71|396.79|0
1645218200000|2022-02-18 21:03:20|399.2|397.28|399.2|397.28|399.2|397.28|398.96|397.04|0
1645218210000|2022-02-18 21:03:30|398.47|396.55|398.22|396.3|398.71|396.79|398.22|396.3|0
1645218220000|2022-02-18 21:03:40|399.2|397.28|399.2|397.28|399.45|397.53|399.2|397.28|0
1645218230000|2022-02-18 21:03:50|399.45|397.53|399.69|397.77|399.94|398.02|399.45|397.53|0
1645218240000|2022-02-18 21:04:00|399.94|398.02|399.45|397.53|399.94|398.02|398.96|397.04|0
1645218250000|2022-02-18 21:04:10|399.58|397.66|398.71|396.79|399.58|397.66|398.71|396.79|0
1645218260000|2022-02-18 21:04:20|399.45|397.53|399.45|397.53|399.69|397.77|398.96|397.04|0
1645218270000|2022-02-18 21:04:30|399.69|397.77|400.07|398.15|400.07|398.15|399.69|397.77|0
1645218280000|2022-02-18 21:04:40|400.43|398.51|399.94|398.02|400.43|398.51|399.94|398.02|0
1645218290000|2022-02-18 21:04:50|400.19|398.27|399.94|398.02|400.43|398.51|399.94|398.02|0
1645218300000|2022-02-18 21:05:00|399.69|397.77|400.19|398.27|400.43|398.51|399.69|397.77|0
1645218310000|2022-02-18 21:05:10|400.43|398.51|400.68|398.76|400.68|398.76|400.43|398.51|0
1645218320000|2022-02-18 21:05:20|400.19|398.27|400.19|398.27|400.19|398.27|400.19|398.27|0
1645218330000|2022-02-18 21:05:30|400.43|398.51|399.94|398.02|400.43|398.51|399.94|398.02|0
1645218340000|2022-02-18 21:05:40|400.56|398.64|400.68|398.76|400.68|398.76|400.56|398.64|0
1645218350000|2022-02-18 21:05:50|400.56|398.64|399.94|398.02|400.68|398.76|399.94|398.02|0
1645218360000|2022-02-18 21:06:00|399.69|397.77|399.45|397.53|399.69|397.77|399.45|397.53|0
1645218370000|2022-02-18 21:06:10|399.69|397.77|401.17|399.25|401.17|399.25|399.69|397.77|0
1645218380000|2022-02-18 21:06:20|400.92|399|400.43|398.51|400.92|399|400.31|398.39|0
1645218390000|2022-02-18 21:06:30|399.94|398.02|400.19|398.27|400.19|398.27|399.94|398.02|0
1645218400000|2022-02-18 21:06:40|400.31|398.39|399.94|398.02|400.31|398.39|399.94|398.02|0
1645218410000|2022-02-18 21:06:50|400.19|398.27|400.92|399|400.92|399|400.19|398.27|0
1645218420000|2022-02-18 21:07:00|401.17|399.25|401.41|399.49|401.41|399.49|401.17|399.25|0
1645218430000|2022-02-18 21:07:10|401.91|399.99|402.4|400.48|402.4|400.48|401.91|399.99|0
1645218440000|2022-02-18 21:07:20|402.15|400.23|401.91|399.99|402.15|400.23|401.91|399.99|0
1645218450000|2022-02-18 21:07:30|402.15|400.23|402.03|400.11|402.4|400.48|402.03|400.11|0
1645218460000|2022-02-18 21:07:40|401.91|399.99|402.4|400.48|402.64|400.72|401.91|399.99|0
1645218470000|2022-02-18 21:07:50|402.15|400.23|401.66|399.74|402.15|400.23|401.54|399.62|0
1645218480000|2022-02-18 21:08:00|401.91|399.99|402.03|400.11|402.03|400.11|401.66|399.74|0
1645218490000|2022-02-18 21:08:10|401.66|399.74|401.91|399.99|402.15|400.23|401.66|399.74|0
1645218500000|2022-02-18 21:08:20|402.15|400.23|401.91|399.99|402.15|400.23|401.91|399.99|0
1645218510000|2022-02-18 21:08:30|402.15|400.23|402.89|400.97|402.89|400.97|402.03|400.11|0
1645218520000|2022-02-18 21:08:40|402.64|400.72|402.89|400.97|402.89|400.97|402.64|400.72|0
1645218530000|2022-02-18 21:08:50|402.64|400.72|402.15|400.23|402.64|400.72|402.15|400.23|0
1645218540000|2022-02-18 21:09:00|402.4|400.48|402.89|400.97|402.89|400.97|402.4|400.48|0
1645218550000|2022-02-18 21:09:10|403.13|401.21|403.38|401.46|403.38|401.46|403.13|401.21|0
1645218560000|2022-02-18 21:09:20|403.13|401.21|402.89|400.97|403.13|401.21|402.64|400.72|0
1645218570000|2022-02-18 21:09:30|403.13|401.21|403.38|401.46|403.38|401.46|403.13|401.21|0
1645218580000|2022-02-18 21:09:40|403.63|401.71|403.87|401.95|403.87|401.95|403.38|401.46|0
1645218590000|2022-02-18 21:09:50|403.63|401.71|403.63|401.71|403.87|401.95|403.63|401.71|0
1645218600000|2022-02-18 21:10:00|403.87|401.95|403.87|401.95|403.87|401.95|403.63|401.71|0
1645218610000|2022-02-18 21:10:10|403.63|401.71|403.87|401.95|403.87|401.95|403.63|401.71|0
1645218620000|2022-02-18 21:10:20|403.63|401.71|403.63|401.71|403.63|401.71|403.63|401.71|0
1645218630000|2022-02-18 21:10:30|403.87|401.95|403.87|401.95|403.87|401.95|403.63|401.71|0
1645218660000|2022-02-18 21:11:00|404.12|402.2|404.86|402.94|404.86|402.94|404.12|402.2|0
1645218670000|2022-02-18 21:11:10|405.1|403.18|405.59|403.67|405.59|403.67|405.1|403.18|0
1645218680000|2022-02-18 21:11:20|405.23|403.31|405.35|403.43|405.35|403.43|405.23|403.31|0
1645218690000|2022-02-18 21:11:30|405.48|403.56|405.1|403.18|405.84|403.92|405.1|403.18|0
1645218700000|2022-02-18 21:11:40|404.98|403.06|404.61|402.69|405.35|403.43|404.61|402.69|0
1645218710000|2022-02-18 21:11:50|404.49|402.57|404.61|402.69|404.86|402.94|404.49|402.57|0
1645218720000|2022-02-18 21:12:00|404.36|402.44|403.87|401.95|404.36|402.44|403.87|401.95|0
1645218730000|2022-02-18 21:12:10|404.12|402.2|404.36|402.44|404.36|402.44|404.12|402.2|0
1645218740000|2022-02-18 21:12:20|403.87|401.95|404|402.08|404.12|402.2|403.87|401.95|0
1645218750000|2022-02-18 21:12:30|403.87|401.95|404.12|402.2|404.36|402.44|403.87|401.95|0
1645218760000|2022-02-18 21:12:40|404.25|402.33|404.49|402.57|404.49|402.57|404.25|402.33|0
1645218770000|2022-02-18 21:12:50|404.12|402.2|404.86|402.94|404.86|402.94|404.12|402.2|0
1645218780000|2022-02-18 21:13:00|404.36|402.44|403.87|401.95|404.36|402.44|403.87|401.95|0
1645218790000|2022-02-18 21:13:10|404.12|402.2|404.12|402.2|404.25|402.33|404.12|402.2|0
1645218800000|2022-02-18 21:13:20|403.87|401.95|403.63|401.71|403.87|401.95|403.63|401.71|0
1645218810000|2022-02-18 21:13:30|402.89|400.97|403.13|401.21|403.13|401.21|402.89|400.97|0
1645218820000|2022-02-18 21:13:40|402.89|400.97|402.89|400.97|403.13|401.21|402.89|400.97|0
1645218830000|2022-02-18 21:13:50|402.77|400.85|402.64|400.72|402.89|400.97|402.64|400.72|0
1645218840000|2022-02-18 21:14:00|402.89|400.97|402.89|400.97|402.89|400.97|402.64|400.72|0
1645218850000|2022-02-18 21:14:10|402.28|400.36|402.15|400.23|402.28|400.36|402.15|400.23|0
1645218860000|2022-02-18 21:14:20|402.4|400.48|402.4|400.48|402.4|400.48|402.15|400.23|0
1645218870000|2022-02-18 21:14:30|402.52|400.6|402.15|400.23|402.64|400.72|402.15|400.23|0
1645218880000|2022-02-18 21:14:40|402.52|400.6|402.4|400.48|402.52|400.6|402.4|400.48|0
1645218890000|2022-02-18 21:14:50|402.64|400.72|402.64|400.72|402.64|400.72|402.64|400.72|0
1645516820000|2022-02-22 08:00:20|490.53|488.13|490.41|488.01|490.53|488.13|489.29|486.89|0
1645516830000|2022-02-22 08:00:30|490.04|487.64|488.55|486.15|490.29|487.89|488.55|486.15|0
1645516840000|2022-02-22 08:00:40|487.69|485.29|490.53|488.13|490.53|488.13|487.69|485.29|0
1645516850000|2022-02-22 08:00:50|490.66|488.26|490.53|488.13|491.28|488.88|490.53|488.13|0
1645516860000|2022-02-22 08:01:00|490.41|488.01|488.43|486.03|491.03|488.63|488.43|486.03|0
1645516870000|2022-02-22 08:01:10|488.93|486.53|486.32|483.92|488.93|486.53|486.32|483.92|0
1645516880000|2022-02-22 08:01:20|485.32|482.92|484.08|481.68|485.32|482.92|484.08|481.68|0
1645516890000|2022-02-22 08:01:30|483.34|480.94|483.84|481.44|483.84|481.44|483.34|480.94|0
1645516900000|2022-02-22 08:01:40|485.08|482.68|486.81|484.41|486.81|484.41|485.08|482.68|0
1645516910000|2022-02-22 08:01:50|486.07|483.67|485.08|482.68|486.07|483.67|484.21|481.81|0
1645516920000|2022-02-22 08:02:00|484.71|482.31|485.45|483.05|486.94|484.54|484.71|482.31|0
1645516930000|2022-02-22 08:02:10|485.08|482.68|485.57|483.17|485.82|483.42|485.08|482.68|0
1645516940000|2022-02-22 08:02:20|485.82|483.42|486.56|484.16|486.56|484.16|485.82|483.42|0
1645516950000|2022-02-22 08:02:30|486.32|483.92|487.93|485.53|487.93|485.53|486.32|483.92|0
1645516960000|2022-02-22 08:02:40|487.56|485.16|486.69|484.29|487.56|485.16|486.69|484.29|0
1645516970000|2022-02-22 08:02:50|486.07|483.67|487.56|485.16|487.56|485.16|486.07|483.67|0
1645516980000|2022-02-22 08:03:00|487.19|484.79|485.7|483.3|487.19|484.79|485.7|483.3|0
1645516990000|2022-02-22 08:03:10|484.83|482.43|485.32|482.92|485.32|482.92|484.58|482.18|0
1645517000000|2022-02-22 08:03:20|485.7|483.3|485.21|482.81|485.7|483.3|485.08|482.68|0
1645517010000|2022-02-22 08:03:30|485.82|483.42|484.83|482.43|485.82|483.42|484.46|482.06|0
1645517020000|2022-02-22 08:03:40|484.96|482.56|484.46|482.06|485.21|482.81|484.46|482.06|0
1645517030000|2022-02-22 08:03:50|484.58|482.18|484.83|482.43|485.08|482.68|484.58|482.18|0
1645517040000|2022-02-22 08:04:00|485.08|482.68|483.47|481.07|485.08|482.68|482.85|480.45|0
1645517050000|2022-02-22 08:04:10|482.1|479.7|484.96|482.56|484.96|482.56|482.1|479.7|0
1645517060000|2022-02-22 08:04:20|484.71|482.31|486.2|483.8|486.2|483.8|484.71|482.31|0
1645517070000|2022-02-22 08:04:30|486.07|483.67|483.84|481.44|486.07|483.67|483.84|481.44|0
1645517080000|2022-02-22 08:04:40|483.09|480.69|482.73|480.33|483.09|480.69|482.73|480.33|0
1645517090000|2022-02-22 08:04:50|482.6|480.2|483.22|480.82|483.47|481.07|482.6|480.2|0
1645517100000|2022-02-22 08:05:00|482.36|480.44|483.35|481.43|483.35|481.43|482.36|480.44|0
1645517110000|2022-02-22 08:05:10|483.97|482.05|484.97|483.05|484.97|483.05|483.23|481.31|0
1645517120000|2022-02-22 08:05:20|485.33|483.41|482.98|481.06|485.33|483.41|482.98|481.06|0
1645517130000|2022-02-22 08:05:30|483.23|481.31|482.24|480.32|483.23|481.31|482.24|480.32|0
1645517140000|2022-02-22 08:05:40|483.23|481.31|480.13|478.21|483.23|481.31|480.13|478.21|0
1645517150000|2022-02-22 08:05:50|479.88|477.96|480.13|478.21|480.13|478.21|479.38|477.46|0
1645517160000|2022-02-22 08:06:00|480.62|478.7|479.14|477.22|480.62|478.7|479.14|477.22|0
1645517170000|2022-02-22 08:06:10|479.26|477.34|481.12|479.2|481.12|479.2|479.26|477.34|0
1645517180000|2022-02-22 08:06:20|481|479.08|480.13|478.21|481|479.08|479.63|477.71|0
1645517190000|2022-02-22 08:06:30|480.87|478.95|481.99|480.07|481.99|480.07|480.87|478.95|0
1645517200000|2022-02-22 08:06:40|482.49|480.57|483.23|481.31|483.23|481.31|482.36|480.44|0
1645517210000|2022-02-22 08:06:50|483.35|481.43|482.98|481.06|483.35|481.43|482.85|480.93|0
1645517220000|2022-02-22 08:07:00|483.23|481.31|481.12|479.2|483.23|481.31|481.12|479.2|0
1645517230000|2022-02-22 08:07:10|480.26|478.34|479.38|477.46|480.26|478.34|479.26|477.34|0
1645517240000|2022-02-22 08:07:20|478.89|476.97|478.03|476.11|479.14|477.22|478.03|476.11|0
1645517250000|2022-02-22 08:07:30|478.14|476.22|479.02|477.1|479.02|477.1|478.14|476.22|0
1645517260000|2022-02-22 08:07:40|480.75|478.83|482.73|480.81|482.73|480.81|480.62|478.7|0
1645517270000|2022-02-22 08:07:50|482.98|481.06|483.35|481.43|483.97|482.05|482.98|481.06|0
1645517280000|2022-02-22 08:08:00|482.98|481.06|482.24|480.32|482.98|481.06|481.86|479.94|0
1645517290000|2022-02-22 08:08:10|481.99|480.07|483.84|481.92|483.84|481.92|481.99|480.07|0
1645517300000|2022-02-22 08:08:20|482.73|480.81|483.84|481.92|483.84|481.92|482.73|480.81|0
1645517310000|2022-02-22 08:08:30|482.6|480.68|482.85|480.93|482.98|481.06|482.49|480.57|0
1645517320000|2022-02-22 08:08:40|483.97|482.05|484.34|482.42|484.34|482.42|483.97|482.05|0
1645517330000|2022-02-22 08:08:50|484.97|483.05|483.48|481.56|484.97|483.05|483.48|481.56|0
1645517340000|2022-02-22 08:09:00|484.22|482.3|484.34|482.42|484.34|482.42|484.22|482.3|0
1645517350000|2022-02-22 08:09:10|484.72|482.8|483.1|481.18|484.84|482.92|483.1|481.18|0
1645517360000|2022-02-22 08:09:20|482.73|480.81|483.1|481.18|483.23|481.31|482.73|480.81|0
1645517370000|2022-02-22 08:09:30|482.85|480.93|483.1|481.18|483.35|481.43|482.6|480.68|0
1645517380000|2022-02-22 08:09:40|483.35|481.43|481.86|479.94|483.35|481.43|481.86|479.94|0
1645517390000|2022-02-22 08:09:50|481.74|479.82|482.24|480.32|482.24|480.32|480.87|478.95|0
1645517400000|2022-02-22 08:10:00|481.99|480.07|481.74|479.82|482.11|480.19|481.49|479.57|0
1645517410000|2022-02-22 08:10:10|482.11|480.19|480.62|478.7|482.11|480.19|480.5|478.58|0
1645517420000|2022-02-22 08:10:20|480.26|478.34|480.62|478.7|480.75|478.83|480.26|478.34|0
1645517430000|2022-02-22 08:10:30|480.13|478.21|480.26|478.34|480.26|478.34|479.76|477.84|0
1645517440000|2022-02-22 08:10:40|480.5|478.58|479.63|477.71|480.5|478.58|479.38|477.46|0
1645517450000|2022-02-22 08:10:50|478.77|476.85|478.64|476.72|479.26|477.34|478.64|476.72|0
1645517460000|2022-02-22 08:11:00|479.63|477.71|480.13|478.21|480.13|478.21|479.63|477.71|0
1645517470000|2022-02-22 08:11:10|481|479.08|480.5|478.58|481|479.08|480.5|478.58|0
1645517480000|2022-02-22 08:11:20|481.12|479.2|480.62|478.7|481.49|479.57|480.62|478.7|0
1645517490000|2022-02-22 08:11:30|480.13|478.21|478.03|476.11|480.13|478.21|478.03|476.11|0
1645517500000|2022-02-22 08:11:40|478.14|476.22|479.63|477.71|479.63|477.71|478.14|476.22|0
1645517510000|2022-02-22 08:11:50|479.38|477.46|481.25|479.33|481.61|479.69|479.38|477.46|0
1645517520000|2022-02-22 08:12:00|479.51|477.59|478.64|476.72|479.51|477.59|477.53|475.61|0
1645517530000|2022-02-22 08:12:10|477.28|475.36|478.27|476.35|478.64|476.72|477.28|475.36|0
1645517540000|2022-02-22 08:12:20|477.78|475.86|474.92|473|477.78|475.86|474.92|473|0
1645517550000|2022-02-22 08:12:30|473.57|471.65|474.18|472.26|474.18|472.26|473.19|471.27|0
1645517560000|2022-02-22 08:12:40|473.07|471.15|473.19|471.27|473.19|471.27|472.7|470.78|0
1645517570000|2022-02-22 08:12:50|473.32|471.4|471.46|469.54|473.32|471.4|471.46|469.54|0
1645517580000|2022-02-22 08:13:00|472.58|470.66|473.44|471.52|473.44|471.52|472.58|470.66|0
1645517590000|2022-02-22 08:13:10|472.58|470.66|471.09|469.17|473.19|471.27|471.09|469.17|0
1645517600000|2022-02-22 08:13:20|470.72|468.8|470.22|468.3|470.72|468.8|470.22|468.3|0
1645517610000|2022-02-22 08:13:30|470.72|468.8|471.09|469.17|471.59|469.67|470.72|468.8|0
1645517620000|2022-02-22 08:13:40|470.47|468.55|471.95|470.03|471.95|470.03|470.47|468.55|0
1645517630000|2022-02-22 08:13:50|472.45|470.53|470.84|468.92|472.45|470.53|470.72|468.8|0
1645517640000|2022-02-22 08:14:00|470.72|468.8|470.1|468.18|470.72|468.8|469.97|468.05|0
1645517650000|2022-02-22 08:14:10|469.48|467.56|469.97|468.05|469.97|468.05|468.74|466.82|0
1645517660000|2022-02-22 08:14:20|470.84|468.92|470.84|468.92|470.96|469.04|470.72|468.8|0
1645517670000|2022-02-22 08:14:30|471.21|469.29|470.72|468.8|471.21|469.29|470.72|468.8|0
1645517680000|2022-02-22 08:14:40|468.74|466.82|468.24|466.32|468.74|466.82|467.25|465.33|0
1645517690000|2022-02-22 08:14:50|468.74|466.82|469.85|467.93|469.85|467.93|468.49|466.57|0
1645517700000|2022-02-22 08:15:00|469.61|467.69|470.22|468.3|470.22|468.3|469.36|467.44|0
1645517710000|2022-02-22 08:15:10|468.74|466.82|468.49|466.57|468.74|466.82|468.12|466.2|0
1645517720000|2022-02-22 08:15:20|468.24|466.32|467.75|465.83|468.24|466.32|467.13|465.21|0
1645517730000|2022-02-22 08:15:30|468.74|466.82|466.14|464.22|468.74|466.82|466.14|464.22|0
1645517740000|2022-02-22 08:15:40|466.76|464.84|466.39|464.47|467.38|465.46|466.39|464.47|0
1645517750000|2022-02-22 08:15:50|467.38|465.46|468.74|466.82|468.74|466.82|467|465.08|0
1645517760000|2022-02-22 08:16:00|470.6|468.68|471.95|470.03|471.95|470.03|470.6|468.68|0
1645517770000|2022-02-22 08:16:10|474.41|472.49|476.88|474.96|476.88|474.96|474.41|472.49|0
1645517780000|2022-02-22 08:16:20|478.03|476.11|476.04|474.12|478.03|476.11|476.04|474.12|0
1645517790000|2022-02-22 08:16:30|475.54|473.62|474.55|472.63|475.54|473.62|474.55|472.63|0
1645517800000|2022-02-22 08:16:40|474.06|472.14|476.17|474.25|476.17|474.25|474.06|472.14|0
1645517810000|2022-02-22 08:16:50|474.93|473.01|475|473.08|475.3|473.38|474.93|473.01|0
1645517820000|2022-02-22 08:17:00|474.64|472.72|474.01|472.09|474.64|472.72|474.01|472.09|0
1645517830000|2022-02-22 08:17:10|474.75|472.83|473.76|471.84|474.75|472.83|473.76|471.84|0
1645517840000|2022-02-22 08:17:20|473.51|471.59|474.01|472.09|474.26|472.34|473.51|471.59|0
1645517850000|2022-02-22 08:17:30|473.89|471.97|473.51|471.59|473.89|471.97|473.51|471.59|0
1645517860000|2022-02-22 08:17:40|472.02|470.1|472.9|470.98|473.02|471.1|472.02|470.1|0
1645517870000|2022-02-22 08:17:50|472.4|470.48|472.27|470.35|472.4|470.48|471.28|469.36|0
1645517880000|2022-02-22 08:18:00|473.27|471.35|472.52|470.6|473.27|471.35|472.52|470.6|0
1645517890000|2022-02-22 08:18:10|472.27|470.35|472.27|470.35|472.27|470.35|472.27|470.35|0
1645517900000|2022-02-22 08:18:20|472.02|470.1|472.02|470.1|472.27|470.35|472.02|470.1|0
1645517910000|2022-02-22 08:18:30|471.16|469.24|470.54|468.62|471.16|469.24|470.29|468.37|0
1645517920000|2022-02-22 08:18:40|472.15|470.23|471.16|469.24|472.27|470.35|471.16|469.24|0
1645517930000|2022-02-22 08:18:50|470.42|468.5|470.29|468.37|470.42|468.5|470.04|468.12|0
1645517940000|2022-02-22 08:19:00|470.78|468.86|471.66|469.74|471.66|469.74|470.78|468.86|0
1645517950000|2022-02-22 08:19:10|471.16|469.24|471.28|469.36|472.15|470.23|471.16|469.24|0
1645517960000|2022-02-22 08:19:20|472.27|470.35|472.4|470.48|472.52|470.6|472.15|470.23|0
1645517970000|2022-02-22 08:19:30|472.27|470.35|473.89|471.97|473.89|471.97|472.27|470.35|0
1645517980000|2022-02-22 08:19:40|473.15|471.23|472.77|470.85|473.15|471.23|472.77|470.85|0
1645517990000|2022-02-22 08:19:50|473.26|471.34|471.03|469.11|473.26|471.34|471.03|469.11|0
1645518000000|2022-02-22 08:20:00|470.54|468.62|469.3|467.38|470.54|468.62|469.3|467.38|0
1645518010000|2022-02-22 08:20:10|468.93|467.01|468.3|466.38|469.05|467.13|468.3|466.38|0
1645518020000|2022-02-22 08:20:20|467.81|465.89|467.44|465.52|467.81|465.89|467.44|465.52|0
1645518030000|2022-02-22 08:20:30|467.56|465.64|468.93|467.01|468.93|467.01|467.56|465.64|0
1645518040000|2022-02-22 08:20:40|469.05|467.13|470.04|468.12|470.04|468.12|468.68|466.76|0
1645518050000|2022-02-22 08:20:50|469.79|467.87|469.79|467.87|469.79|467.87|469.3|467.38|0
1645518060000|2022-02-22 08:21:00|469.67|467.75|469.54|467.62|470.04|468.12|469.54|467.62|0
1645518070000|2022-02-22 08:21:10|471.03|469.11|470.91|468.99|471.78|469.86|470.91|468.99|0
1645518080000|2022-02-22 08:21:20|471.41|469.49|472.52|470.6|472.52|470.6|471.41|469.49|0
1645518090000|2022-02-22 08:21:30|473.76|471.84|474.01|472.09|474.51|472.59|473.76|471.84|0
1645518100000|2022-02-22 08:21:40|475.38|473.46|475.5|473.58|475.5|473.58|474.51|472.59|0
1645518110000|2022-02-22 08:21:50|474.63|472.71|474.75|472.83|474.75|472.83|474.63|472.71|0
1645518120000|2022-02-22 08:22:00|473.64|471.72|472.65|470.73|473.76|471.84|472.65|470.73|0
1645518130000|2022-02-22 08:22:10|472.52|470.6|471.91|469.99|472.52|470.6|471.91|469.99|0
1645518140000|2022-02-22 08:22:20|471.16|469.24|470.04|468.12|471.16|469.24|470.04|468.12|0
1645518150000|2022-02-22 08:22:30|471.16|469.24|472.15|470.23|472.15|470.23|471.16|469.24|0
1645518160000|2022-02-22 08:22:40|471.53|469.61|473.15|471.23|473.15|471.23|471.53|469.61|0
1645518170000|2022-02-22 08:22:50|472.65|470.73|473.39|471.47|473.39|471.47|472.52|470.6|0
1645518180000|2022-02-22 08:23:00|472.9|470.98|471.03|469.11|473.39|471.47|471.03|469.11|0
1645518190000|2022-02-22 08:23:10|470.66|468.74|470.78|468.86|471.03|469.11|470.66|468.74|0
1645518200000|2022-02-22 08:23:20|472.4|470.48|472.52|470.6|472.52|470.6|471.66|469.74|0
1645518210000|2022-02-22 08:23:30|474.01|472.09|474.14|472.22|474.14|472.22|474.01|472.09|0
1645518220000|2022-02-22 08:23:40|474.01|472.09|473.51|471.59|474.26|472.34|473.51|471.59|0
1645518230000|2022-02-22 08:23:50|472.52|470.6|471.28|469.36|472.52|470.6|471.28|469.36|0
1645518240000|2022-02-22 08:24:00|470.54|468.62|470.17|468.25|470.78|468.86|470.17|468.25|0
1645518250000|2022-02-22 08:24:10|469.54|467.62|468.8|466.88|469.54|467.62|468.8|466.88|0
1645518260000|2022-02-22 08:24:20|468.68|466.76|470.04|468.12|470.04|468.12|468.68|466.76|0
1645518270000|2022-02-22 08:24:30|470.17|468.25|469.67|467.75|470.54|468.62|469.67|467.75|0
1645518280000|2022-02-22 08:24:40|470.04|468.12|469.18|467.26|470.04|468.12|469.18|467.26|0
1645518290000|2022-02-22 08:24:50|470.29|468.37|470.04|468.12|470.29|468.37|469.92|468|0
1645518300000|2022-02-22 08:25:00|470.54|468.62|470.29|468.37|470.66|468.74|470.29|468.37|0
1645518310000|2022-02-22 08:25:10|470.04|468.12|470.66|468.74|470.66|468.74|470.04|468.12|0
1645518320000|2022-02-22 08:25:20|471.03|469.11|469.92|468|471.03|469.11|469.92|468|0
1645518330000|2022-02-22 08:25:30|469.79|467.87|471.16|469.24|471.16|469.24|469.79|467.87|0
1645518340000|2022-02-22 08:25:40|471.53|469.61|469.92|468|471.53|469.61|469.92|468|0
1645518350000|2022-02-22 08:25:50|470.04|468.12|470.04|468.12|470.54|468.62|470.04|468.12|0
1645518360000|2022-02-22 08:26:00|469.29|467.37|471.78|469.86|471.78|469.86|469.29|467.37|0
1645518370000|2022-02-22 08:26:10|471.53|469.61|469.42|467.5|471.53|469.61|469.42|467.5|0
1645518380000|2022-02-22 08:26:20|469.18|467.26|470.66|468.74|470.66|468.74|469.18|467.26|0
1645518390000|2022-02-22 08:26:30|470.54|468.62|470.54|468.62|470.54|468.62|470.54|468.62|0
1645518400000|2022-02-22 08:26:40|469.79|467.87|468.8|466.88|469.79|467.87|468.8|466.88|0
1645518410000|2022-02-22 08:26:50|468.93|467.01|468.8|466.88|469.54|467.62|468.8|466.88|0
1645518420000|2022-02-22 08:27:00|469.29|467.37|469.79|467.87|469.92|468|469.29|467.37|0
1645518430000|2022-02-22 08:27:10|468.93|467.01|469.54|467.62|470.17|468.25|468.93|467.01|0
1645518440000|2022-02-22 08:27:20|469.92|468|468.3|466.38|469.92|468|468.3|466.38|0
1645518450000|2022-02-22 08:27:30|468.55|466.63|467.69|465.77|468.68|466.76|467.69|465.77|0
1645518460000|2022-02-22 08:27:40|467.31|465.39|466.94|465.02|467.31|465.39|466.94|465.02|0
1645518470000|2022-02-22 08:27:50|467.06|465.14|467.31|465.39|467.56|465.64|467.06|465.14|0
1645518480000|2022-02-22 08:28:00|467.8|465.88|468.05|466.13|468.05|466.13|467.55|465.63|0
1645518490000|2022-02-22 08:28:10|467.55|465.63|466.99|465.07|467.55|465.63|466.74|464.82|0
1645518500000|2022-02-22 08:28:20|466.87|464.95|467.48|465.56|467.48|465.56|466.74|464.82|0
1645518510000|2022-02-22 08:28:30|466.24|464.32|465.76|463.84|466.25|464.33|465.76|463.84|0
1645518520000|2022-02-22 08:28:40|466.01|464.09|465.26|463.34|466.01|464.09|465.26|463.34|0
1645518530000|2022-02-22 08:28:50|465.64|463.72|464.52|462.6|465.64|463.72|464.52|462.6|0
1645518540000|2022-02-22 08:29:00|464.4|462.48|463.77|461.85|464.4|462.48|463.77|461.85|0
1645518550000|2022-02-22 08:29:10|464.27|462.35|464.76|462.84|464.76|462.84|464.15|462.23|0
1645518560000|2022-02-22 08:29:20|465.51|463.59|465.89|463.97|465.89|463.97|465.39|463.47|0
1645518570000|2022-02-22 08:29:30|465.51|463.59|465.14|463.22|465.51|463.59|465.14|463.22|0
1645518580000|2022-02-22 08:29:40|465.51|463.59|464.27|462.35|465.76|463.84|464.27|462.35|0
1645518590000|2022-02-22 08:29:50|464.52|462.6|466.5|464.58|466.5|464.58|464.52|462.6|0
1645518600000|2022-02-22 08:30:00|467.62|465.7|468.74|466.82|468.74|466.82|467.62|465.7|0
1645518610000|2022-02-22 08:30:10|468.12|466.2|467.99|466.07|468.12|466.2|467.25|465.33|0
1645518620000|2022-02-22 08:30:20|467.49|465.57|467.99|466.07|467.99|466.07|467.49|465.57|0
1645518630000|2022-02-22 08:30:30|467.87|465.95|467.38|465.46|468.49|466.57|467.38|465.46|0
1645518640000|2022-02-22 08:30:40|468.12|466.2|469.36|467.44|469.61|467.69|468.12|466.2|0
1645518650000|2022-02-22 08:30:50|469.23|467.31|469.73|467.81|469.73|467.81|469.11|467.19|0
1645518660000|2022-02-22 08:31:00|469.61|467.69|470.11|468.19|470.11|468.19|469.61|467.69|0
1645518670000|2022-02-22 08:31:10|469.23|467.31|470.23|468.31|470.23|468.31|468.62|466.7|0
1645518680000|2022-02-22 08:31:20|469.98|468.06|471.96|470.04|471.96|470.04|469.98|468.06|0
1645518690000|2022-02-22 08:31:30|472.46|470.54|472.59|470.67|472.59|470.67|472.34|470.42|0
1645518700000|2022-02-22 08:31:40|472.71|470.79|472.59|470.67|472.71|470.79|471.96|470.04|0
1645518710000|2022-02-22 08:31:50|472.34|470.42|471.6|469.68|472.34|470.42|471.6|469.68|0
1645518720000|2022-02-22 08:32:00|471.72|469.8|470.47|468.55|471.72|469.8|470.47|468.55|0
1645518730000|2022-02-22 08:32:10|470.23|468.31|471.47|469.55|471.47|469.55|470.23|468.31|0
1645518740000|2022-02-22 08:32:20|471.35|469.43|471.47|469.55|471.47|469.55|470.47|468.55|0
1645518750000|2022-02-22 08:32:30|470.47|468.55|468.98|467.06|470.47|468.55|468.98|467.06|0
1645518760000|2022-02-22 08:32:40|468.86|466.94|468.74|466.82|469.23|467.31|468.74|466.82|0
1645518770000|2022-02-22 08:32:50|468.37|466.45|469.36|467.44|469.36|467.44|468.37|466.45|0
1645518780000|2022-02-22 08:33:00|469.73|467.81|468.86|466.94|469.73|467.81|468.24|466.32|0
1645518790000|2022-02-22 08:33:10|468.98|467.06|468.74|466.82|469.23|467.31|468.74|466.82|0
1645518800000|2022-02-22 08:33:20|468.62|466.7|468.24|466.32|468.62|466.7|468.24|466.32|0
1645518810000|2022-02-22 08:33:30|467.74|465.82|466.88|464.96|467.74|465.82|466.75|464.83|0
1645518820000|2022-02-22 08:33:40|467.25|465.33|466.88|464.96|467.99|466.07|466.88|464.96|0
1645518830000|2022-02-22 08:33:50|466.75|464.83|466.88|464.96|466.88|464.96|466.75|464.83|0
1645518840000|2022-02-22 08:34:00|467.25|465.33|466.88|464.96|467.38|465.46|466.88|464.96|0
1645518850000|2022-02-22 08:34:10|467|465.08|468.24|466.32|468.24|466.32|466.75|464.83|0
1645518860000|2022-02-22 08:34:20|468.62|466.7|468.98|467.06|468.98|467.06|467.87|465.95|0
1645518870000|2022-02-22 08:34:30|469.23|467.31|469.23|467.31|469.23|467.31|469.23|467.31|0
1645518880000|2022-02-22 08:34:40|468.24|466.32|467.25|465.33|468.37|466.45|467.25|465.33|0
1645518890000|2022-02-22 08:34:50|467.74|465.82|469.73|467.81|469.73|467.81|467.74|465.82|0
1645518900000|2022-02-22 08:35:00|469.61|467.69|468.24|466.32|469.61|467.69|468.24|466.32|0
1645518910000|2022-02-22 08:35:10|469.98|468.06|470.72|468.8|471.1|469.18|469.98|468.06|0
1645518920000|2022-02-22 08:35:20|470.35|468.43|469.98|468.06|470.97|469.05|469.98|468.06|0
1645518930000|2022-02-22 08:35:30|469.48|467.56|469.11|467.19|469.48|467.56|468.74|466.82|0
1645518940000|2022-02-22 08:35:40|468.24|466.32|468.49|466.57|468.49|466.57|467.87|465.95|0
1645518950000|2022-02-22 08:35:50|468.74|466.82|468.62|466.7|468.86|466.94|468.62|466.7|0
1645518960000|2022-02-22 08:36:00|468.24|466.32|467.87|465.95|468.24|466.32|467.74|465.82|0
1645518970000|2022-02-22 08:36:10|467.13|465.21|467.62|465.7|467.62|465.7|467|465.08|0
1645518980000|2022-02-22 08:36:20|466.63|464.71|466.5|464.58|466.75|464.83|466.5|464.58|0
1645518990000|2022-02-22 08:36:30|466.63|464.71|466.75|464.83|467.87|465.95|466.63|464.71|0
1645519000000|2022-02-22 08:36:40|467|465.08|466.75|464.83|467|465.08|466.75|464.83|0
1645519010000|2022-02-22 08:36:50|466.38|464.46|466.63|464.71|466.63|464.71|466.38|464.46|0
1645519020000|2022-02-22 08:37:00|467.87|465.95|467.87|465.95|467.99|466.07|467.25|465.33|0
1645519030000|2022-02-22 08:37:10|467.38|465.46|467.38|465.46|467.38|465.46|467.38|465.46|0
1645519040000|2022-02-22 08:37:20|467.87|465.95|468.37|466.45|468.49|466.57|467.87|465.95|0
1645519050000|2022-02-22 08:37:30|468.49|466.57|467.38|465.46|468.62|466.7|467.38|465.46|0
1645519060000|2022-02-22 08:37:40|467.13|465.21|467.99|466.07|467.99|466.07|467.13|465.21|0
1645519070000|2022-02-22 08:37:50|468.62|466.7|469.36|467.44|469.36|467.44|468.37|466.45|0
1645519080000|2022-02-22 08:38:00|469.11|467.19|466.75|464.83|469.11|467.19|466.75|464.83|0
1645519090000|2022-02-22 08:38:10|467|465.08|468.74|466.82|468.74|466.82|467|465.08|0
1645519100000|2022-02-22 08:38:20|468.49|466.57|467.38|465.46|468.49|466.57|467.38|465.46|0
1645519110000|2022-02-22 08:38:30|467.13|465.21|468.74|466.82|468.74|466.82|467.13|465.21|0
1645519120000|2022-02-22 08:38:40|468.24|466.32|467.25|465.33|468.24|466.32|467.13|465.21|0
1645519130000|2022-02-22 08:38:50|466.75|464.83|467.25|465.33|467.74|465.82|466.75|464.83|0
1645519140000|2022-02-22 08:39:00|467.13|465.21|466.38|464.46|467.13|465.21|466.38|464.46|0
1645519150000|2022-02-22 08:39:10|466.75|464.83|468.12|466.2|468.37|466.45|466.75|464.83|0
1645519160000|2022-02-22 08:39:20|468.62|466.7|467|465.08|468.86|466.94|467|465.08|0
1645519170000|2022-02-22 08:39:30|467.13|465.21|467.37|465.45|467.37|465.45|467.13|465.21|0
1645519180000|2022-02-22 08:39:40|467.49|465.57|468.49|466.57|468.49|466.57|467.25|465.33|0
1645519190000|2022-02-22 08:39:50|467.49|465.57|467.25|465.33|467.49|465.57|467.25|465.33|0
1645519200000|2022-02-22 08:40:00|468.49|466.57|468.12|466.2|468.49|466.57|467.99|466.07|0
1645519210000|2022-02-22 08:40:10|467.99|466.07|466.88|464.96|467.99|466.07|466.88|464.96|0
1645519220000|2022-02-22 08:40:20|467|465.08|466.13|464.21|467|465.08|466.13|464.21|0
1645519230000|2022-02-22 08:40:30|466|464.08|465.51|463.59|466|464.08|464.89|462.97|0
1645519240000|2022-02-22 08:40:40|465.76|463.84|466.88|464.96|466.88|464.96|465.64|463.72|0
1645519250000|2022-02-22 08:40:50|467.25|465.33|467|465.08|467.25|465.33|466.63|464.71|0
1645519260000|2022-02-22 08:41:00|466.75|464.83|467|465.08|467.25|465.33|466.75|464.83|0
1645519270000|2022-02-22 08:41:10|465.89|463.97|465.26|463.34|466.13|464.21|465.26|463.34|0
1645519280000|2022-02-22 08:41:20|465.76|463.84|464.89|462.97|465.76|463.84|464.89|462.97|0
1645519290000|2022-02-22 08:41:30|465.01|463.09|464.76|462.84|465.01|463.09|464.76|462.84|0
1645519300000|2022-02-22 08:41:40|464.52|462.6|464.65|462.73|465.01|463.09|464.52|462.6|0
1645519310000|2022-02-22 08:41:50|465.01|463.09|463.9|461.98|465.01|463.09|463.9|461.98|0
1645519320000|2022-02-22 08:42:00|464.15|462.23|464.02|462.1|464.76|462.84|464.02|462.1|0
1645519330000|2022-02-22 08:42:10|463.52|461.6|464.52|462.6|464.52|462.6|463.52|461.6|0
1645519340000|2022-02-22 08:42:20|464.76|462.84|464.52|462.6|464.76|462.84|464.52|462.6|0
1645519350000|2022-02-22 08:42:30|464.76|462.84|464.4|462.48|464.76|462.84|464.02|462.1|0
1645519360000|2022-02-22 08:42:40|463.9|461.98|462.78|460.86|463.9|461.98|462.78|460.86|0
1645519370000|2022-02-22 08:42:50|462.04|460.12|462.28|460.36|462.28|460.36|461.92|460|0
1645519380000|2022-02-22 08:43:00|462.41|460.49|462.03|460.11|462.41|460.49|461.79|459.87|0
1645519390000|2022-02-22 08:43:10|461.79|459.87|461.04|459.12|461.79|459.87|460.79|458.87|0
1645519400000|2022-02-22 08:43:20|461.29|459.37|460.92|459|461.29|459.37|460.68|458.76|0
1645519410000|2022-02-22 08:43:30|460.79|458.87|461.42|459.5|461.42|459.5|460.79|458.87|0
1645519420000|2022-02-22 08:43:40|461.54|459.62|460.92|459|461.54|459.62|460.92|459|0
1645519430000|2022-02-22 08:43:50|460.79|458.87|461.04|459.12|461.04|459.12|460.79|458.87|0
1645519440000|2022-02-22 08:44:00|460.79|458.87|459.31|457.39|460.79|458.87|459.31|457.39|0
1645519450000|2022-02-22 08:44:10|459.19|457.27|459.8|457.88|459.8|457.88|459.19|457.27|0
1645519460000|2022-02-22 08:44:20|460.3|458.38|461.04|459.12|461.54|459.62|460.3|458.38|0
1645519470000|2022-02-22 08:44:30|460.92|459|461.04|459.12|461.29|459.37|460.92|459|0
1645519480000|2022-02-22 08:44:40|460.68|458.76|460.55|458.63|460.68|458.76|460.18|458.26|0
1645519490000|2022-02-22 08:44:50|460.3|458.38|461.54|459.62|461.54|459.62|460.18|458.26|0
1645519500000|2022-02-22 08:45:00|461.29|459.37|460.92|459|461.42|459.5|460.92|459|0
1645519510000|2022-02-22 08:45:10|460.18|458.26|459.55|457.63|460.18|458.26|459.55|457.63|0
1645519520000|2022-02-22 08:45:20|459.68|457.76|461.54|459.62|461.54|459.62|459.68|457.76|0
1645519530000|2022-02-22 08:45:30|461.17|459.25|461.04|459.12|461.17|459.25|460.79|458.87|0
1645519540000|2022-02-22 08:45:40|460.92|459|461.04|459.12|461.04|459.12|460.79|458.87|0
1645519550000|2022-02-22 08:45:50|461.29|459.37|462.03|460.11|462.03|460.11|461.29|459.37|0
1645519560000|2022-02-22 08:46:00|462.28|460.36|461.29|459.37|462.28|460.36|461.29|459.37|0
1645519570000|2022-02-22 08:46:10|461.54|459.62|462.53|460.61|462.53|460.61|461.54|459.62|0
1645519580000|2022-02-22 08:46:20|462.78|460.86|463.03|461.11|463.16|461.24|462.78|460.86|0
1645519590000|2022-02-22 08:46:30|462.53|460.61|463.65|461.73|463.65|461.73|462.53|460.61|0
1645519600000|2022-02-22 08:46:40|463.77|461.85|464.02|462.1|464.02|462.1|463.4|461.48|0
1645519610000|2022-02-22 08:46:50|465.01|463.09|466|464.08|466|464.08|465.01|463.09|0
1645519620000|2022-02-22 08:47:00|466.25|464.33|466|464.08|466.25|464.33|465.76|463.84|0
1645519630000|2022-02-22 08:47:10|466.25|464.33|466.63|464.71|466.63|464.71|466.25|464.33|0
1645519640000|2022-02-22 08:47:20|466.25|464.33|467|465.08|467|465.08|466.25|464.33|0
1645519650000|2022-02-22 08:47:30|467.25|465.33|466.5|464.58|467.25|465.33|466.5|464.58|0
1645519660000|2022-02-22 08:47:40|467.25|465.33|465.76|463.84|467.25|465.33|465.76|463.84|0
1645519670000|2022-02-22 08:47:50|466|464.08|465.64|463.72|466.38|464.46|465.64|463.72|0
1645519680000|2022-02-22 08:48:00|465.76|463.84|465.39|463.47|465.76|463.84|465.39|463.47|0
1645519690000|2022-02-22 08:48:10|465.89|463.97|465.26|463.34|465.89|463.97|465.14|463.22|0
1645519700000|2022-02-22 08:48:20|465.01|463.09|465.51|463.59|465.51|463.59|465.01|463.09|0
1645519710000|2022-02-22 08:48:30|465.76|463.84|464.52|462.6|465.89|463.97|464.52|462.6|0
1645519720000|2022-02-22 08:48:40|463.9|461.98|464.27|462.35|464.27|462.35|463.03|461.11|0
1645519730000|2022-02-22 08:48:50|464.15|462.23|464.27|462.35|464.52|462.6|464.15|462.23|0
1645519740000|2022-02-22 08:49:00|464.52|462.6|464.52|462.6|465.26|463.34|464.52|462.6|0
1645519750000|2022-02-22 08:49:10|464.02|462.1|464.02|462.1|464.27|462.35|464.02|462.1|0
1645519760000|2022-02-22 08:49:20|464.15|462.23|464.15|462.23|464.15|462.23|463.77|461.85|0
1645519770000|2022-02-22 08:49:30|464.52|462.6|463.4|461.48|464.52|462.6|463.4|461.48|0
1645519780000|2022-02-22 08:49:40|463.28|461.36|462.53|460.61|463.28|461.36|462.53|460.61|0
1645519790000|2022-02-22 08:49:50|462.78|460.86|462.16|460.24|462.78|460.86|462.03|460.11|0
1645519800000|2022-02-22 08:50:00|462.28|460.36|460.55|458.63|462.28|460.36|460.55|458.63|0
1645519810000|2022-02-22 08:50:10|460.68|458.76|460.79|458.87|460.79|458.87|460.68|458.76|0
1645519820000|2022-02-22 08:50:20|461.42|459.5|461.92|460|462.16|460.24|461.17|459.25|0
1645519830000|2022-02-22 08:50:30|462.41|460.49|462.78|460.86|463.03|461.11|462.41|460.49|0
1645519840000|2022-02-22 08:50:40|461.79|459.87|461.04|459.12|461.79|459.87|461.04|459.12|0
1645519850000|2022-02-22 08:50:50|460.79|458.87|460.43|458.51|460.79|458.87|460.3|458.38|0
1645519860000|2022-02-22 08:51:00|460.79|458.87|459.55|457.63|460.92|459|459.31|457.39|0
1645519870000|2022-02-22 08:51:10|459.06|457.14|457.2|455.28|459.06|457.14|457.2|455.28|0
1645519880000|2022-02-22 08:51:20|457.57|455.65|458.94|457.02|458.94|457.02|457.57|455.65|0
1645519890000|2022-02-22 08:51:30|458.81|456.89|459.55|457.63|459.55|457.63|458.31|456.39|0
1645519900000|2022-02-22 08:51:40|459.31|457.39|459.68|457.76|459.68|457.76|458.94|457.02|0
1645519910000|2022-02-22 08:51:50|460.43|458.51|461.67|459.75|461.67|459.75|460.43|458.51|0
1645519920000|2022-02-22 08:52:00|461.04|459.12|461.54|459.62|461.54|459.62|460.55|458.63|0
1645519930000|2022-02-22 08:52:10|461.29|459.37|459.55|457.63|461.29|459.37|459.44|457.52|0
1645519940000|2022-02-22 08:52:20|459.68|457.76|458.69|456.77|459.68|457.76|458.69|456.77|0
1645519950000|2022-02-22 08:52:30|458.94|457.02|458.69|456.77|459.55|457.63|458.69|456.77|0
1645519960000|2022-02-22 08:52:40|459.55|457.63|460.43|458.51|460.43|458.51|459.55|457.63|0
1645519970000|2022-02-22 08:52:50|460.05|458.13|459.06|457.14|460.05|458.13|459.06|457.14|0
1645519980000|2022-02-22 08:53:00|458.69|456.77|458.94|457.02|458.94|457.02|458.69|456.77|0
1645519990000|2022-02-22 08:53:10|459.06|457.14|459.31|457.39|460.3|458.38|459.06|457.14|0
1645520000000|2022-02-22 08:53:20|459.06|457.14|460.05|458.13|460.05|458.13|458.56|456.64|0
1645520010000|2022-02-22 08:53:30|460.28|458.36|459.43|457.51|460.28|458.36|459.18|457.26|0
1645520020000|2022-02-22 08:53:40|459.56|457.64|460.06|458.14|460.06|458.14|459.56|457.64|0
1645520030000|2022-02-22 08:53:50|459.56|457.64|460.3|458.38|460.3|458.38|459.56|457.64|0
1645520040000|2022-02-22 08:54:00|460.55|458.63|460.06|458.14|460.55|458.63|460.06|458.14|0
1645520050000|2022-02-22 08:54:10|459.68|457.76|460.55|458.63|460.55|458.63|459.56|457.64|0
1645520060000|2022-02-22 08:54:20|460.92|459|461.8|459.88|461.91|459.99|460.92|459|0
1645520070000|2022-02-22 08:54:30|462.16|460.24|462.41|460.49|462.79|460.87|462.04|460.12|0
1645520080000|2022-02-22 08:54:40|462.91|460.99|463.41|461.49|463.9|461.98|462.91|460.99|0
1645520090000|2022-02-22 08:54:50|463.29|461.37|462.91|460.99|463.29|461.37|462.54|460.62|0
1645520100000|2022-02-22 08:55:00|463.29|461.37|462.54|460.62|463.29|461.37|462.54|460.62|0
1645520110000|2022-02-22 08:55:10|462.66|460.74|463.29|461.37|463.65|461.73|462.66|460.74|0
1645520120000|2022-02-22 08:55:20|463.53|461.61|463.9|461.98|463.9|461.98|463.53|461.61|0
1645520130000|2022-02-22 08:55:30|464.28|462.36|463.29|461.37|464.28|462.36|463.29|461.37|0
1645520140000|2022-02-22 08:55:40|463.16|461.24|463.04|461.12|463.29|461.37|463.04|461.12|0
1645520150000|2022-02-22 08:55:50|462.41|460.49|463.16|461.24|463.41|461.49|462.41|460.49|0
1645520160000|2022-02-22 08:56:00|463.29|461.37|462.66|460.74|463.29|461.37|462.66|460.74|0
1645520170000|2022-02-22 08:56:10|462.41|460.49|461.91|459.99|462.66|460.74|461.91|459.99|0
1645520180000|2022-02-22 08:56:20|461.42|459.5|461.67|459.75|461.67|459.75|461.05|459.13|0
1645520190000|2022-02-22 08:56:30|461.17|459.25|460.92|459|461.3|459.38|460.92|459|0
1645520200000|2022-02-22 08:56:40|460.67|458.75|459.93|458.01|460.67|458.75|459.93|458.01|0
1645520210000|2022-02-22 08:56:50|459.56|457.64|460.06|458.14|460.06|458.14|459.43|457.51|0
1645520220000|2022-02-22 08:57:00|460.3|458.38|459.31|457.39|460.3|458.38|459.31|457.39|0
1645520230000|2022-02-22 08:57:10|459.18|457.26|460.8|458.88|460.8|458.88|459.18|457.26|0
1645520240000|2022-02-22 08:57:20|460.06|458.14|460.3|458.38|460.55|458.63|460.06|458.14|0
1645520250000|2022-02-22 08:57:30|460.18|458.26|459.93|458.01|460.18|458.26|459.43|457.51|0
1645520260000|2022-02-22 08:57:40|459.68|457.76|459.93|458.01|459.93|458.01|459.68|457.76|0
1645520270000|2022-02-22 08:57:50|460.67|458.75|460.67|458.75|460.67|458.75|460.18|458.26|0
1645520280000|2022-02-22 08:58:00|460.3|458.38|459.68|457.76|460.3|458.38|459.68|457.76|0
1645520290000|2022-02-22 08:58:10|459.56|457.64|459.68|457.76|459.93|458.01|459.56|457.64|0
1645520300000|2022-02-22 08:58:20|459.18|457.26|458.93|457.01|459.18|457.26|458.68|456.76|0
1645520310000|2022-02-22 08:58:30|458.44|456.52|458.44|456.52|458.57|456.65|458.44|456.52|0
1645520320000|2022-02-22 08:58:40|458.57|456.65|458.07|456.15|458.57|456.65|458.07|456.15|0
1645520330000|2022-02-22 08:58:50|457.32|455.4|456.33|454.41|457.32|455.4|456.2|454.28|0
1645520340000|2022-02-22 08:59:00|457.07|455.15|456.45|454.53|457.07|455.15|456.45|454.53|0
1645520350000|2022-02-22 08:59:10|457.57|455.65|456.45|454.53|457.57|455.65|456.45|454.53|0
1645520360000|2022-02-22 08:59:20|457.44|455.52|457.44|455.52|457.44|455.52|457.19|455.27|0
1645520370000|2022-02-22 08:59:30|457.94|456.02|457.44|455.52|457.94|456.02|457.44|455.52|0
1645520380000|2022-02-22 08:59:40|456.95|455.03|457.07|455.15|457.07|455.15|456.33|454.41|0
1645520390000|2022-02-22 08:59:50|456.7|454.78|457.32|455.4|457.32|455.4|456.7|454.78|0
1645520400000|2022-02-22 09:00:00|457.07|455.15|455.83|453.91|457.07|455.15|455.83|453.91|0
1645520410000|2022-02-22 09:00:10|456.7|454.78|457.19|455.27|457.69|455.77|456.7|454.78|0
1645520420000|2022-02-22 09:00:20|457.57|455.65|457.32|455.4|457.57|455.65|457.32|455.4|0
1645520430000|2022-02-22 09:00:30|457.19|455.27|457.07|455.15|457.94|456.02|457.07|455.15|0
1645520440000|2022-02-22 09:00:40|458.32|456.4|457.44|455.52|458.93|457.01|457.19|455.27|0
1645520450000|2022-02-22 09:00:50|457.07|455.15|457.82|455.9|457.94|456.02|457.07|455.15|0
1645520460000|2022-02-22 09:01:00|457.94|456.02|457.69|455.77|457.94|456.02|457.57|455.65|0
1645520470000|2022-02-22 09:01:10|457.82|455.9|457.94|456.02|457.94|456.02|457.57|455.65|0
1645520480000|2022-02-22 09:01:20|457.69|455.77|456.95|455.03|457.69|455.77|456.95|455.03|0
1645520490000|2022-02-22 09:01:30|456.7|454.78|456.7|454.78|456.7|454.78|456.7|454.78|0
1645520500000|2022-02-22 09:01:40|456.45|454.53|455.95|454.03|456.7|454.78|455.95|454.03|0
1645520510000|2022-02-22 09:01:50|456.2|454.28|456.2|454.28|456.7|454.78|456.2|454.28|0
1645520520000|2022-02-22 09:02:00|456.45|454.53|455.34|453.42|456.45|454.53|455.34|453.42|0
1645520530000|2022-02-22 09:02:10|456.2|454.28|455.46|453.54|456.2|454.28|455.46|453.54|0
1645520540000|2022-02-22 09:02:20|456.2|454.28|457.69|455.77|457.69|455.77|456.2|454.28|0
1645520550000|2022-02-22 09:02:30|456.83|454.91|456.2|454.28|457.32|455.4|456.2|454.28|0
1645520560000|2022-02-22 09:02:40|455.7|453.78|457.07|455.15|457.19|455.27|455.7|453.78|0
1645520570000|2022-02-22 09:02:50|456.95|455.03|457.94|456.02|457.94|456.02|456.95|455.03|0
1645520580000|2022-02-22 09:03:00|457.19|455.27|457.57|455.65|457.57|455.65|456.7|454.78|0
1645520590000|2022-02-22 09:03:10|458.19|456.27|458.68|456.76|459.18|457.26|458.19|456.27|0
1645520600000|2022-02-22 09:03:20|459.31|457.39|460.02|458.1|460.02|458.1|459.18|457.26|0
1645520610000|2022-02-22 09:03:30|459.89|457.97|460.53|458.61|460.53|458.61|459.89|457.97|0
1645520620000|2022-02-22 09:03:40|460.29|458.37|461.15|459.23|461.15|459.23|460.29|458.37|0
1645520630000|2022-02-22 09:03:50|461.28|459.36|462.56|460.64|462.56|460.64|461.28|459.36|0
1645520640000|2022-02-22 09:04:00|462.06|460.14|461.93|460.01|462.43|460.51|461.93|460.01|0
1645520650000|2022-02-22 09:04:10|462.18|460.26|461.93|460.01|462.67|460.75|461.93|460.01|0
1645520660000|2022-02-22 09:04:20|461.68|459.76|461.93|460.01|461.93|460.01|461.68|459.76|0
1645520670000|2022-02-22 09:04:30|462.18|460.26|461.93|460.01|462.18|460.26|461.93|460.01|0
1645520680000|2022-02-22 09:04:40|462.56|460.64|460.69|458.77|462.56|460.64|460.69|458.77|0
1645520690000|2022-02-22 09:04:50|460.94|459.02|461.68|459.76|461.68|459.76|460.69|458.77|0
1645520700000|2022-02-22 09:05:00|461.43|459.51|460.19|458.27|461.43|459.51|460.19|458.27|0
1645520710000|2022-02-22 09:05:10|460.94|459.02|460.19|458.27|460.94|459.02|460.19|458.27|0
1645520720000|2022-02-22 09:05:20|460.32|458.4|460.94|459.02|461.31|459.39|460.32|458.4|0
1645520730000|2022-02-22 09:05:30|461.06|459.14|460.82|458.9|461.06|459.14|460.19|458.27|0
1645520740000|2022-02-22 09:05:40|460.94|459.02|461.81|459.89|461.81|459.89|460.94|459.02|0
1645520750000|2022-02-22 09:05:50|462.18|460.26|462.06|460.14|462.18|460.26|461.93|460.01|0
1645520760000|2022-02-22 09:06:00|461.81|459.89|462.43|460.51|462.67|460.75|461.81|459.89|0
1645520770000|2022-02-22 09:06:10|463.17|461.25|464.41|462.49|464.41|462.49|463.17|461.25|0
1645520780000|2022-02-22 09:06:20|464.66|462.74|465.16|463.24|465.16|463.24|464.66|462.74|0
1645520790000|2022-02-22 09:06:30|465.04|463.12|464.91|462.99|465.41|463.49|464.91|462.99|0
1645520800000|2022-02-22 09:06:40|465.16|463.24|465.16|463.24|465.16|463.24|464.41|462.49|0
1645520810000|2022-02-22 09:06:50|464.91|462.99|464.29|462.37|464.91|462.99|464.29|462.37|0
1645520820000|2022-02-22 09:07:00|464.05|462.13|464.91|462.99|464.91|462.99|463.92|462|0
1645520830000|2022-02-22 09:07:10|465.79|463.87|464.79|462.87|465.79|463.87|464.79|462.87|0
1645520840000|2022-02-22 09:07:20|465.54|463.62|465.66|463.74|465.66|463.74|465.54|463.62|0
1645520850000|2022-02-22 09:07:30|465.54|463.62|465.54|463.62|465.54|463.62|465.29|463.37|0
1645520860000|2022-02-22 09:07:40|465.41|463.49|465.66|463.74|466.4|464.48|465.41|463.49|0
1645520870000|2022-02-22 09:07:50|465.41|463.49|464.41|462.49|465.41|463.49|464.41|462.49|0
1645520880000|2022-02-22 09:08:00|464.91|462.99|465.66|463.74|465.66|463.74|464.91|462.99|0
1645520890000|2022-02-22 09:08:10|465.29|463.37|464.41|462.49|465.54|463.62|464.17|462.25|0
1645520900000|2022-02-22 09:08:20|464.91|462.99|464.41|462.49|465.16|463.24|464.41|462.49|0
1645520910000|2022-02-22 09:08:30|464.66|462.74|463.17|461.25|464.66|462.74|463.17|461.25|0
1645520920000|2022-02-22 09:08:40|463.42|461.5|463.42|461.5|463.42|461.5|462.92|461|0
1645520930000|2022-02-22 09:08:50|464.05|462.13|463.55|461.63|464.05|462.13|462.92|461|0
1645520940000|2022-02-22 09:09:00|462.92|461|462.67|460.75|462.92|461|462.56|460.64|0
1645520950000|2022-02-22 09:09:10|462.18|460.26|462.67|460.75|462.67|460.75|462.18|460.26|0
1645520960000|2022-02-22 09:09:20|462.18|460.26|460.69|458.77|462.18|460.26|460.69|458.77|0
1645520970000|2022-02-22 09:09:30|460.07|458.15|458.45|456.53|460.07|458.15|458.45|456.53|0
1645520980000|2022-02-22 09:09:40|457.96|456.04|458.45|456.53|458.45|456.53|457.96|456.04|0
1645520990000|2022-02-22 09:09:50|459.69|457.77|457.96|456.04|459.69|457.77|457.96|456.04|0
1645521000000|2022-02-22 09:10:00|457.84|455.92|458.2|456.28|458.2|456.28|457.21|455.29|0
1645521010000|2022-02-22 09:10:10|458.7|456.78|458.45|456.53|458.83|456.91|458.45|456.53|0
1645521020000|2022-02-22 09:10:20|460.19|458.27|459.45|457.53|460.44|458.52|459.45|457.53|0
1645521030000|2022-02-22 09:10:30|458.2|456.28|457.34|455.42|458.2|456.28|456.96|455.04|0
1645521040000|2022-02-22 09:10:40|456.71|454.79|459.94|458.02|459.94|458.02|456.71|454.79|0
1645521050000|2022-02-22 09:10:50|460.19|458.27|460.57|458.65|460.69|458.77|460.19|458.27|0
1645521060000|2022-02-22 09:11:00|460.44|458.52|461.68|459.76|461.68|459.76|460.44|458.52|0
1645521070000|2022-02-22 09:11:10|461.93|460.01|462.92|461|462.92|461|461.93|460.01|0
1645521080000|2022-02-22 09:11:20|462.67|460.75|463.42|461.5|463.42|461.5|462.06|460.14|0
1645521090000|2022-02-22 09:11:30|464.29|462.37|462.8|460.88|464.29|462.37|462.8|460.88|0
1645521100000|2022-02-22 09:11:40|463.3|461.38|462.67|460.75|463.42|461.5|462.67|460.75|0
1645521110000|2022-02-22 09:11:50|463.67|461.75|463.67|461.75|463.67|461.75|463.17|461.25|0
1645521120000|2022-02-22 09:12:00|463.42|461.5|461.56|459.64|463.42|461.5|461.56|459.64|0
1645521130000|2022-02-22 09:12:10|460.82|458.9|461.18|459.26|461.18|459.26|460.82|458.9|0
1645521140000|2022-02-22 09:12:20|460.94|459.02|460.69|458.77|461.06|459.14|460.69|458.77|0
1645521150000|2022-02-22 09:12:30|460.19|458.27|460.69|458.77|461.31|459.39|460.19|458.27|0
1645521160000|2022-02-22 09:12:40|460.94|459.02|461.81|459.89|461.81|459.89|460.82|458.9|0
1645521170000|2022-02-22 09:12:50|462.06|460.14|462.8|460.88|462.8|460.88|461.81|459.89|0
1645521180000|2022-02-22 09:13:00|462.67|460.75|464.17|462.25|464.17|462.25|462.67|460.75|0
1645521190000|2022-02-22 09:13:10|464.41|462.49|464.91|462.99|464.91|462.99|464.05|462.13|0
1645521200000|2022-02-22 09:13:20|464.17|462.25|463.92|462|464.41|462.49|463.92|462|0
1645521210000|2022-02-22 09:13:30|464.17|462.25|464.54|462.62|464.79|462.87|464.17|462.25|0
1645521220000|2022-02-22 09:13:40|464.41|462.49|465.04|463.12|465.04|463.12|464.41|462.49|0
1645521230000|2022-02-22 09:13:50|465.16|463.24|464.29|462.37|465.16|463.24|464.29|462.37|0
1645521240000|2022-02-22 09:14:00|464.17|462.25|462.31|460.39|464.17|462.25|462.31|460.39|0
1645521250000|2022-02-22 09:14:10|462.43|460.51|463.42|461.5|463.42|461.5|462.18|460.26|0
1645521260000|2022-02-22 09:14:20|463.05|461.13|464.79|462.87|464.79|462.87|463.05|461.13|0
1645521270000|2022-02-22 09:14:30|463.92|462|463.92|462|464.05|462.13|463.92|462|0
1645521280000|2022-02-22 09:14:40|463.17|461.25|463.17|461.25|463.17|461.25|463.17|461.25|0
1645521290000|2022-02-22 09:14:50|462.92|461|461.93|460.01|462.92|461|461.93|460.01|0
1645521300000|2022-02-22 09:15:00|461.68|459.76|459.82|457.9|461.68|459.76|459.82|457.9|0
1645521310000|2022-02-22 09:15:10|460.19|458.27|460.82|458.9|460.94|459.02|460.19|458.27|0
1645521320000|2022-02-22 09:15:20|460.69|458.77|462.31|460.39|462.31|460.39|460.44|458.52|0
1645521330000|2022-02-22 09:15:30|461.81|459.89|461.81|459.89|461.81|459.89|461.43|459.51|0
1645521340000|2022-02-22 09:15:40|461.93|460.01|461.68|459.76|461.93|460.01|461.06|459.14|0
1645521350000|2022-02-22 09:15:50|460.94|459.02|460.44|458.52|460.94|459.02|460.19|458.27|0
1645521360000|2022-02-22 09:16:00|460.82|458.9|460.69|458.77|461.56|459.64|460.69|458.77|0
1645521370000|2022-02-22 09:16:10|460.82|458.9|459.57|457.65|460.82|458.9|459.44|457.52|0
1645521380000|2022-02-22 09:16:20|459.44|457.52|459.57|457.65|459.69|457.77|459.44|457.52|0
1645521390000|2022-02-22 09:16:30|459.94|458.02|460.19|458.27|460.69|458.77|459.94|458.02|0
1645521400000|2022-02-22 09:16:40|460.44|458.52|461.31|459.39|461.31|459.39|460.19|458.27|0
1645521410000|2022-02-22 09:16:50|460.94|459.02|461.68|459.76|461.68|459.76|460.94|459.02|0
1645521420000|2022-02-22 09:17:00|461.93|460.01|462.67|460.75|462.67|460.75|461.93|460.01|0
1645521430000|2022-02-22 09:17:10|463.3|461.38|463.8|461.88|463.8|461.88|463.3|461.38|0
1645521440000|2022-02-22 09:17:20|464.16|462.24|462.8|460.88|464.16|462.24|462.8|460.88|0
1645521450000|2022-02-22 09:17:30|463.42|461.5|460.94|459.02|463.42|461.5|460.94|459.02|0
1645521460000|2022-02-22 09:17:40|460.57|458.65|461.18|459.26|461.18|459.26|460.57|458.65|0
1645521470000|2022-02-22 09:17:50|460.94|459.02|460.44|458.52|460.94|459.02|460.44|458.52|0
1645521480000|2022-02-22 09:18:00|459.94|458.02|459.82|457.9|459.94|458.02|459.57|457.65|0
1645521490000|2022-02-22 09:18:10|459.69|457.77|460.44|458.52|460.69|458.77|459.69|457.77|0
1645521500000|2022-02-22 09:18:20|459.44|457.52|458.45|456.53|459.44|457.52|458.45|456.53|0
1645521510000|2022-02-22 09:18:30|458.7|456.78|458.83|456.91|458.95|457.03|458.7|456.78|0
1645521520000|2022-02-22 09:18:40|459.08|457.16|458.83|456.91|459.08|457.16|458.83|456.91|0
1645521530000|2022-02-22 09:18:50|458.95|457.03|458.95|457.03|458.95|457.03|458.95|457.03|0
1645521540000|2022-02-22 09:19:00|458.58|456.66|458.33|456.41|458.58|456.66|458.33|456.41|0
1645521550000|2022-02-22 09:19:10|458.08|456.16|458.08|456.16|458.45|456.53|457.59|455.67|0
1645521560000|2022-02-22 09:19:20|457.34|455.42|457.46|455.54|457.95|456.03|456.96|455.04|0
1645521570000|2022-02-22 09:19:30|457.34|455.42|457.21|455.29|457.34|455.42|456.71|454.79|0
1645521580000|2022-02-22 09:19:40|457.59|455.67|457.71|455.79|457.71|455.79|457.59|455.67|0
1645521590000|2022-02-22 09:19:50|457.59|455.67|456.22|454.3|457.59|455.67|456.22|454.3|0
1645521600000|2022-02-22 09:20:00|456.46|454.54|455.97|454.05|456.46|454.54|455.97|454.05|0
1645521610000|2022-02-22 09:20:10|457.21|455.29|456.22|454.3|457.21|455.29|456.22|454.3|0
1645521620000|2022-02-22 09:20:20|456.71|454.79|455.97|454.05|456.71|454.79|455.97|454.05|0
1645521630000|2022-02-22 09:20:30|456.71|454.79|456.46|454.54|456.71|454.79|456.46|454.54|0
1645521640000|2022-02-22 09:20:40|456.35|454.43|455.72|453.8|456.35|454.43|455.72|453.8|0
1645521650000|2022-02-22 09:20:50|455.35|453.43|456.46|454.54|456.46|454.54|455.35|453.43|0
1645521660000|2022-02-22 09:21:00|456.59|454.67|457.71|455.79|458.2|456.28|456.59|454.67|0
1645521670000|2022-02-22 09:21:10|456.59|454.67|458.33|456.41|458.33|456.41|456.59|454.67|0
1645521680000|2022-02-22 09:21:20|458.58|456.66|458.95|457.03|459.2|457.28|458.58|456.66|0
1645521690000|2022-02-22 09:21:30|459.08|457.16|457.95|456.03|459.08|457.16|457.95|456.03|0
1645521700000|2022-02-22 09:21:40|458.7|456.78|458.7|456.78|458.7|456.78|458.2|456.28|0
1645521710000|2022-02-22 09:21:50|458.95|457.03|459.2|457.28|459.2|457.28|458.7|456.78|0
1645521720000|2022-02-22 09:22:00|458.45|456.53|459.2|457.28|459.44|457.52|457.95|456.03|0
1645521730000|2022-02-22 09:22:10|459.94|458.02|459.57|457.65|460.19|458.27|459.57|457.65|0
1645521740000|2022-02-22 09:22:20|459.94|458.02|459.94|458.02|459.94|458.02|459.57|457.65|0
1645521750000|2022-02-22 09:22:30|459.44|457.52|459.44|457.52|459.82|457.9|459.44|457.52|0
1645521760000|2022-02-22 09:22:40|459.33|457.41|459.57|457.65|459.57|457.65|459.2|457.28|0
1645521770000|2022-02-22 09:22:50|459.69|457.77|458.83|456.91|459.69|457.77|458.83|456.91|0
1645521780000|2022-02-22 09:23:00|458.2|456.28|458.2|456.28|458.58|456.66|458.2|456.28|0
1645521790000|2022-02-22 09:23:10|458.33|456.41|458.95|457.03|458.95|457.03|458.2|456.28|0
1645521800000|2022-02-22 09:23:20|459.08|457.16|458.7|456.78|459.08|457.16|458.45|456.53|0
1645521810000|2022-02-22 09:23:30|458.58|456.66|458.83|456.91|458.83|456.91|458.45|456.53|0
1645521820000|2022-02-22 09:23:40|458.7|456.78|458.58|456.66|458.7|456.78|458.58|456.66|0
1645521830000|2022-02-22 09:23:50|458.08|456.16|459.57|457.65|459.57|457.65|458.08|456.16|0
1645521840000|2022-02-22 09:24:00|459.44|457.52|458.83|456.91|459.94|458.02|458.83|456.91|0
1645521850000|2022-02-22 09:24:10|458.95|457.03|459.44|457.52|459.44|457.52|458.95|457.03|0
1645521860000|2022-02-22 09:24:20|459.57|457.65|460.69|458.77|460.69|458.77|459.57|457.65|0
1645521870000|2022-02-22 09:24:30|460.57|458.65|460.69|458.77|460.69|458.77|460.57|458.65|0
1645521880000|2022-02-22 09:24:40|460.93|459.01|460.57|458.65|460.93|459.01|460.57|458.65|0
1645521890000|2022-02-22 09:24:50|460.44|458.52|460.69|458.77|460.69|458.77|460.44|458.52|0
1645521900000|2022-02-22 09:25:00|460.44|458.52|459.44|457.52|460.44|458.52|459.44|457.52|0
1645521910000|2022-02-22 09:25:10|459.57|457.65|458.08|456.16|459.57|457.65|458.08|456.16|0
1645521920000|2022-02-22 09:25:20|458.2|456.28|458.45|456.53|458.45|456.53|458.2|456.28|0
1645521930000|2022-02-22 09:25:30|459.57|457.65|457.71|455.79|459.57|457.65|457.71|455.79|0
1645521940000|2022-02-22 09:25:40|457.95|456.03|458.08|456.16|458.2|456.28|457.95|456.03|0
1645521950000|2022-02-22 09:25:50|458.2|456.28|456.96|455.04|458.45|456.53|456.96|455.04|0
1645521960000|2022-02-22 09:26:00|457.34|455.42|458.2|456.28|458.2|456.28|457.21|455.29|0
1645521970000|2022-02-22 09:26:10|457.84|455.92|457.84|455.92|458.2|456.28|457.84|455.92|0
1645521980000|2022-02-22 09:26:20|457.21|455.29|457.09|455.17|457.46|455.54|457.09|455.17|0
1645521990000|2022-02-22 09:26:30|457.21|455.29|457.46|455.54|457.46|455.54|457.21|455.29|0
1645522000000|2022-02-22 09:26:40|457.34|455.42|457.21|455.29|457.95|456.03|457.21|455.29|0
1645522010000|2022-02-22 09:26:50|457.46|455.54|456.96|455.04|457.46|455.54|456.84|454.92|0
1645522020000|2022-02-22 09:27:00|456.71|454.79|455.85|453.93|456.71|454.79|455.85|453.93|0
1645522030000|2022-02-22 09:27:10|455.97|454.05|455.6|453.68|456.35|454.43|455.6|453.68|0
1645522040000|2022-02-22 09:27:20|455.72|453.8|456.46|454.54|456.46|454.54|455.72|453.8|0
1645522050000|2022-02-22 09:27:30|456.84|454.92|456.84|454.92|457.34|455.42|456.84|454.92|0
1645522060000|2022-02-22 09:27:40|457.21|455.29|456.59|454.67|457.21|455.29|456.59|454.67|0
1645522070000|2022-02-22 09:27:50|455.72|453.8|455.97|454.05|455.97|454.05|455.47|453.55|0
1645522080000|2022-02-22 09:28:00|455.6|453.68|455.72|453.8|456.22|454.3|455.6|453.68|0
1645522090000|2022-02-22 09:28:10|455.1|453.18|455.22|453.3|455.22|453.3|454.73|452.81|0
1645522100000|2022-02-22 09:28:20|455.6|453.68|456.84|454.92|456.84|454.92|455.6|453.68|0
1645522110000|2022-02-22 09:28:30|456.22|454.3|456.22|454.3|456.22|454.3|455.35|453.43|0
1645522120000|2022-02-22 09:28:40|456.35|454.43|457.09|455.17|457.09|455.17|456.35|454.43|0
1645522130000|2022-02-22 09:28:50|457.21|455.29|457.95|456.03|457.95|456.03|457.21|455.29|0
1645522140000|2022-02-22 09:29:00|457.09|455.17|457.21|455.29|457.34|455.42|457.09|455.17|0
1645522150000|2022-02-22 09:29:10|457.09|455.17|457.34|455.42|457.46|455.54|457.09|455.17|0
1645522160000|2022-02-22 09:29:20|457.46|455.54|458.08|456.16|458.08|456.16|457.46|455.54|0
1645522170000|2022-02-22 09:29:30|457.59|455.67|456.46|454.54|457.59|455.67|456.46|454.54|0
1645522180000|2022-02-22 09:29:40|456.59|454.67|456.71|454.79|456.71|454.79|456.59|454.67|0
1645522190000|2022-02-22 09:29:50|456.46|454.54|455.72|453.8|456.46|454.54|455.72|453.8|0
1645522200000|2022-02-22 09:30:00|455.97|454.05|455.85|453.93|455.97|454.05|455.85|453.93|0
1645522210000|2022-02-22 09:30:10|454.97|453.05|453.98|452.06|454.97|453.05|453.61|451.69|0
1645522220000|2022-02-22 09:30:20|453.86|451.94|453.24|451.32|453.86|451.94|452.99|451.07|0
1645522230000|2022-02-22 09:30:30|452|450.08|451.5|449.58|452|450.08|451|449.08|0
1645522240000|2022-02-22 09:30:40|451.38|449.46|452|450.08|452|450.08|451.38|449.46|0
1645522250000|2022-02-22 09:30:50|452.49|450.57|452.49|450.57|453.73|451.81|452.49|450.57|0
1645522260000|2022-02-22 09:31:00|452.74|450.82|453.98|452.06|453.98|452.06|452.74|450.82|0
1645522270000|2022-02-22 09:31:10|454.36|452.44|454.48|452.56|454.48|452.56|454.23|452.31|0
1645522280000|2022-02-22 09:31:20|454.61|452.69|454.23|452.31|454.73|452.81|454.23|452.31|0
1645522290000|2022-02-22 09:31:30|454.11|452.19|454.48|452.56|454.48|452.56|453.98|452.06|0
1645522300000|2022-02-22 09:31:40|454.36|452.44|454.23|452.31|454.36|452.44|453.98|452.06|0
1645522310000|2022-02-22 09:31:50|454.73|452.81|454.86|452.94|455.22|453.3|454.73|452.81|0
1645522320000|2022-02-22 09:32:00|454.11|452.19|454.73|452.81|454.73|452.81|453.86|451.94|0
1645522330000|2022-02-22 09:32:10|455.22|453.3|455.1|453.18|455.22|453.3|455.1|453.18|0
1645522340000|2022-02-22 09:32:20|455.47|453.55|456.71|454.79|456.71|454.79|455.47|453.55|0
1645522350000|2022-02-22 09:32:30|456.1|454.18|456.84|454.92|456.84|454.92|456.1|454.18|0
1645522360000|2022-02-22 09:32:40|456.96|455.04|456.59|454.67|456.96|455.04|456.22|454.3|0
1645522370000|2022-02-22 09:32:50|456.71|454.79|456.71|454.79|457.09|455.17|456.71|454.79|0
1645522380000|2022-02-22 09:33:00|455.85|453.93|454.48|452.56|455.85|453.93|454.48|452.56|0
1645522390000|2022-02-22 09:33:10|453.98|452.06|452.74|450.82|453.98|452.06|452.74|450.82|0
1645522400000|2022-02-22 09:33:20|452.37|450.45|451.5|449.58|452.37|450.45|451.25|449.33|0
1645522410000|2022-02-22 09:33:30|452.99|451.07|452.99|451.07|453.37|451.45|452.99|451.07|0
1645522420000|2022-02-22 09:33:40|453.24|451.32|454.48|452.56|454.48|452.56|453.24|451.32|0
1645522430000|2022-02-22 09:33:50|454.73|452.81|453.98|452.06|455.47|453.55|453.98|452.06|0
1645522440000|2022-02-22 09:34:00|453.73|451.81|452.99|451.07|453.73|451.81|452.99|451.07|0
1645522450000|2022-02-22 09:34:10|453.49|451.57|452.49|450.57|453.49|451.57|452.49|450.57|0
1645522460000|2022-02-22 09:34:20|452.37|450.45|453.24|451.32|453.24|451.32|452.37|450.45|0
1645522470000|2022-02-22 09:34:30|452.24|450.32|452.49|450.57|452.49|450.57|451.75|449.83|0
1645522480000|2022-02-22 09:34:40|452.13|450.21|453.24|451.32|453.24|451.32|452.13|450.21|0
1645522490000|2022-02-22 09:34:50|453.37|451.45|453.86|451.94|454.23|452.31|453.37|451.45|0
1645522500000|2022-02-22 09:35:00|454.73|452.81|453.61|451.69|454.73|452.81|453.61|451.69|0
1645522510000|2022-02-22 09:35:10|453.98|452.06|453.24|451.32|453.98|452.06|453.24|451.32|0
1645522520000|2022-02-22 09:35:20|452.99|451.07|452.99|451.07|453.24|451.32|452.87|450.95|0
1645522530000|2022-02-22 09:35:30|452|450.08|451.88|449.96|452|450.08|451.88|449.96|0
1645522540000|2022-02-22 09:35:40|452.24|450.32|453.12|451.2|453.12|451.2|452.24|450.32|0
1645522550000|2022-02-22 09:35:50|452.74|450.82|453.73|451.81|453.73|451.81|452.74|450.82|0
1645522560000|2022-02-22 09:36:00|453.98|452.06|453.49|451.57|453.98|452.06|453.37|451.45|0
1645522570000|2022-02-22 09:36:10|453.73|451.81|454.48|452.56|454.48|452.56|453.73|451.81|0
1645522580000|2022-02-22 09:36:20|454.61|452.69|454.48|452.56|454.73|452.81|454.48|452.56|0
1645522590000|2022-02-22 09:36:30|454.23|452.31|454.23|452.31|454.23|452.31|454.11|452.19|0
1645522600000|2022-02-22 09:36:40|454.73|452.81|454.11|452.19|454.73|452.81|454.11|452.19|0
1645522610000|2022-02-22 09:36:50|454.36|452.44|454.73|452.81|454.73|452.81|454.36|452.44|0
1645522620000|2022-02-22 09:37:00|454.86|452.94|454.36|452.44|454.86|452.94|454.36|452.44|0
1645522630000|2022-02-22 09:37:10|454.48|452.56|454.11|452.19|454.48|452.56|453.98|452.06|0
1645522640000|2022-02-22 09:37:20|454.23|452.31|454.86|452.94|455.1|453.18|454.23|452.31|0
1645522650000|2022-02-22 09:37:30|454.73|452.81|454.73|452.81|454.73|452.81|453.98|452.06|0
1645522660000|2022-02-22 09:37:40|454.61|452.69|453.61|451.69|454.61|452.69|453.61|451.69|0
1645522670000|2022-02-22 09:37:50|453.37|451.45|452.87|450.95|453.37|451.45|452.87|450.95|0
1645522680000|2022-02-22 09:38:00|452.74|450.82|453.12|451.2|453.24|451.32|452.74|450.82|0
1645522690000|2022-02-22 09:38:10|454.48|452.56|454.86|452.94|454.86|452.94|454.48|452.56|0
1645522700000|2022-02-22 09:38:20|455.35|453.43|454.23|452.31|455.35|453.43|453.86|451.94|0
1645522710000|2022-02-22 09:38:30|454.11|452.19|454.61|452.69|454.61|452.69|454.11|452.19|0
1645522720000|2022-02-22 09:38:40|453.98|452.06|452.99|451.07|453.98|452.06|452.99|451.07|0
1645522730000|2022-02-22 09:38:50|452.62|450.7|453.98|452.06|453.98|452.06|452.49|450.57|0
1645522740000|2022-02-22 09:39:00|454.36|452.44|453.24|451.32|454.48|452.56|453.24|451.32|0
1645522750000|2022-02-22 09:39:10|453.49|451.57|453.73|451.81|454.11|452.19|453.49|451.57|0
1645522760000|2022-02-22 09:39:20|453.61|451.69|452.37|450.45|453.61|451.69|452.37|450.45|0
1645522770000|2022-02-22 09:39:30|452.24|450.32|452.74|450.82|452.74|450.82|452.24|450.32|0
1645522780000|2022-02-22 09:39:40|452.87|450.95|453.48|451.56|453.73|451.81|452.87|450.95|0
1645522790000|2022-02-22 09:39:50|453.86|451.94|453.86|451.94|453.86|451.94|453.61|451.69|0
1645522800000|2022-02-22 09:40:00|453.98|452.06|454.61|452.69|454.61|452.69|453.61|451.69|0
1645522810000|2022-02-22 09:40:10|454.48|452.56|453.86|451.94|454.48|452.56|453.86|451.94|0
1645522820000|2022-02-22 09:40:20|454.61|452.69|454.36|452.44|454.61|452.69|454.36|452.44|0
1645522830000|2022-02-22 09:40:30|454.61|452.69|454.97|453.05|454.97|453.05|454.61|452.69|0
1645522840000|2022-02-22 09:40:40|454.86|452.94|454.61|452.69|454.86|452.94|454.61|452.69|0
1645522850000|2022-02-22 09:40:50|453.73|451.81|453.12|451.2|453.73|451.81|453.12|451.2|0
1645522860000|2022-02-22 09:41:00|452.99|451.07|454.61|452.69|454.61|452.69|452.99|451.07|0
1645522870000|2022-02-22 09:41:10|454.36|452.44|454.48|452.56|454.48|452.56|454.36|452.44|0
1645522880000|2022-02-22 09:41:20|454.61|452.69|454.97|453.05|454.97|453.05|454.23|452.31|0
1645522890000|2022-02-22 09:41:30|454.48|452.56|454.61|452.69|454.86|452.94|454.48|452.56|0
1645522900000|2022-02-22 09:41:40|454.86|452.94|454.86|452.94|454.97|453.05|454.86|452.94|0
1645522910000|2022-02-22 09:41:50|454.97|453.05|455.47|453.55|455.47|453.55|454.97|453.05|0
1645522920000|2022-02-22 09:42:00|454.97|453.05|454.97|453.05|454.97|453.05|454.73|452.81|0
1645522930000|2022-02-22 09:42:10|454.86|452.94|455.1|453.18|455.1|453.18|454.86|452.94|0
1645522940000|2022-02-22 09:42:20|454.97|453.05|454.73|452.81|454.97|453.05|454.23|452.31|0
1645522950000|2022-02-22 09:42:30|454.86|452.94|455.1|453.18|455.22|453.3|454.48|452.56|0
1645522960000|2022-02-22 09:42:40|455.6|453.68|455.35|453.43|455.6|453.68|455.35|453.43|0
1645522970000|2022-02-22 09:42:50|455.47|453.55|456.59|454.67|456.59|454.67|455.47|453.55|0
1645522980000|2022-02-22 09:43:00|455.85|453.93|456.46|454.54|456.46|454.54|455.85|453.93|0
1645522990000|2022-02-22 09:43:10|456.59|454.67|454.97|453.05|456.59|454.67|454.97|453.05|0
1645523000000|2022-02-22 09:43:20|455.6|453.68|455.72|453.8|456.1|454.18|455.6|453.68|0
1645523010000|2022-02-22 09:43:30|456.22|454.3|455.47|453.55|456.22|454.3|455.47|453.55|0
1645523020000|2022-02-22 09:43:40|455.72|453.8|456.59|454.67|456.59|454.67|455.72|453.8|0
1645523030000|2022-02-22 09:43:50|456.46|454.54|455.72|453.8|456.59|454.67|455.72|453.8|0
1645523040000|2022-02-22 09:44:00|456.34|454.42|457.21|455.29|457.21|455.29|456.34|454.42|0
1645523050000|2022-02-22 09:44:10|456.96|455.04|456.22|454.3|456.96|455.04|456.22|454.3|0
1645523060000|2022-02-22 09:44:20|456.34|454.42|456.34|454.42|456.34|454.42|456.22|454.3|0
1645523070000|2022-02-22 09:44:30|456.22|454.3|456.22|454.3|456.46|454.54|456.22|454.3|0
1645523080000|2022-02-22 09:44:40|456.34|454.42|457.21|455.29|457.21|455.29|456.34|454.42|0
1645523090000|2022-02-22 09:44:50|457.71|455.79|457.09|455.17|457.71|455.79|457.09|455.17|0
1645523100000|2022-02-22 09:45:00|457.21|455.29|456.71|454.79|457.21|455.29|456.34|454.42|0
1645523110000|2022-02-22 09:45:10|456.96|455.04|457.21|455.29|457.71|455.79|456.96|455.04|0
1645523120000|2022-02-22 09:45:20|457.83|455.91|457.71|455.79|457.83|455.91|457.46|455.54|0
1645523130000|2022-02-22 09:45:30|457.59|455.67|458.2|456.28|458.2|456.28|457.46|455.54|0
1645523140000|2022-02-22 09:45:40|458.33|456.41|458.58|456.66|459.08|457.16|458.33|456.41|0
1645523150000|2022-02-22 09:45:50|458.33|456.41|458.58|456.66|458.83|456.91|458.2|456.28|0
1645523160000|2022-02-22 09:46:00|458.7|456.78|458.08|456.16|458.83|456.91|458.08|456.16|0
1645523170000|2022-02-22 09:46:10|457.83|455.91|458.2|456.28|458.2|456.28|457.59|455.67|0
1645523180000|2022-02-22 09:46:20|458.08|456.16|458.08|456.16|458.08|456.16|457.59|455.67|0
1645523190000|2022-02-22 09:46:30|457.95|456.03|458.58|456.66|458.7|456.78|457.95|456.03|0
1645523200000|2022-02-22 09:46:40|458.7|456.78|458.58|456.66|458.7|456.78|458.45|456.53|0
1645523210000|2022-02-22 09:46:50|457.71|455.79|456.71|454.79|457.71|455.79|456.71|454.79|0
1645523220000|2022-02-22 09:47:00|456.96|455.04|457.34|455.42|457.34|455.42|456.96|455.04|0
1645523230000|2022-02-22 09:47:10|457.59|455.67|457.46|455.54|457.59|455.67|457.46|455.54|0
1645523240000|2022-02-22 09:47:20|458.33|456.41|458.08|456.16|458.33|456.41|458.08|456.16|0
1645523250000|2022-02-22 09:47:30|458.2|456.28|457.83|455.91|458.2|456.28|457.83|455.91|0
1645523260000|2022-02-22 09:47:40|457.95|456.03|458.2|456.28|458.33|456.41|457.95|456.03|0
1645523270000|2022-02-22 09:47:50|458.33|456.41|457.46|455.54|458.33|456.41|457.46|455.54|0
1645523280000|2022-02-22 09:48:00|458.08|456.16|458.83|456.91|458.83|456.91|457.95|456.03|0
1645523290000|2022-02-22 09:48:10|459.32|457.4|458.58|456.66|459.32|457.4|458.58|456.66|0
1645523300000|2022-02-22 09:48:20|458.83|456.91|458.33|456.41|458.83|456.91|458.33|456.41|0
1645523310000|2022-02-22 09:48:30|458.58|456.66|459.44|457.52|459.44|457.52|458.58|456.66|0
1645523320000|2022-02-22 09:48:40|459.08|457.16|459.08|457.16|459.08|457.16|458.95|457.03|0
1645523330000|2022-02-22 09:48:50|458.95|457.03|459.32|457.4|459.32|457.4|458.95|457.03|0
1645523340000|2022-02-22 09:49:00|458.45|456.53|459.08|457.16|459.08|457.16|458.45|456.53|0
1645523350000|2022-02-22 09:49:10|459.2|457.28|458.2|456.28|459.2|457.28|458.2|456.28|0
1645523360000|2022-02-22 09:49:20|458.33|456.41|457.83|455.91|458.33|456.41|457.83|455.91|0
1645523370000|2022-02-22 09:49:30|458.2|456.28|458.2|456.28|458.2|456.28|458.08|456.16|0
1645523380000|2022-02-22 09:49:40|458.33|456.41|457.7|455.78|458.33|456.41|457.7|455.78|0
1645523390000|2022-02-22 09:49:50|458.45|456.53|458.95|457.03|459.08|457.16|458.45|456.53|0
1645523400000|2022-02-22 09:50:00|458.83|456.91|458.7|456.78|458.83|456.91|458.7|456.78|0
1645523410000|2022-02-22 09:50:10|457.95|456.03|458.45|456.53|458.45|456.53|457.95|456.03|0
1645523420000|2022-02-22 09:50:20|458.2|456.28|457.46|455.54|458.2|456.28|457.46|455.54|0
1645523430000|2022-02-22 09:50:30|457.83|455.91|456.84|454.92|457.83|455.91|456.84|454.92|0
1645523440000|2022-02-22 09:50:40|456.59|454.67|455.85|453.93|456.59|454.67|455.85|453.93|0
1645523450000|2022-02-22 09:50:50|455.35|453.43|455.6|453.68|455.6|453.68|455.22|453.3|0
1645523460000|2022-02-22 09:51:00|455.47|453.55|455.35|453.43|455.97|454.05|455.35|453.43|0
1645523470000|2022-02-22 09:51:10|455.85|453.93|455.72|453.8|455.85|453.93|455.72|453.8|0
1645523480000|2022-02-22 09:51:20|455.47|453.55|454.73|452.81|455.47|453.55|454.73|452.81|0
1645523490000|2022-02-22 09:51:30|455.6|453.68|455.72|453.8|455.85|453.93|455.6|453.68|0
1645523500000|2022-02-22 09:51:40|456.59|454.67|456.22|454.3|456.59|454.67|456.22|454.3|0
1645523510000|2022-02-22 09:51:50|456.71|454.79|457.46|455.54|457.46|455.54|456.71|454.79|0
1645523520000|2022-02-22 09:52:00|457.7|455.78|456.22|454.3|457.7|455.78|456.1|454.18|0
1645523530000|2022-02-22 09:52:10|456.96|455.04|457.7|455.78|457.7|455.78|456.96|455.04|0
1645523540000|2022-02-22 09:52:20|456.71|454.79|456.84|454.92|456.84|454.92|456.71|454.79|0
1645523550000|2022-02-22 09:52:30|456.96|455.04|456.84|454.92|456.96|455.04|456.84|454.92|0
1645523560000|2022-02-22 09:52:40|456.96|455.04|456.34|454.42|456.96|455.04|456.34|454.42|0
1645523570000|2022-02-22 09:52:50|456.1|454.18|455.72|453.8|456.1|454.18|455.6|453.68|0
1645523580000|2022-02-22 09:53:00|455.6|453.68|455.47|453.55|455.6|453.68|455.35|453.43|0
1645523590000|2022-02-22 09:53:10|455.22|453.3|454.73|452.81|455.22|453.3|454.73|452.81|0
1645523600000|2022-02-22 09:53:20|455.22|453.3|454.85|452.93|455.22|453.3|454.85|452.93|0
1645523610000|2022-02-22 09:53:30|454.73|452.81|454.48|452.56|454.73|452.81|454.48|452.56|0
1645523620000|2022-02-22 09:53:40|454.85|452.93|454.48|452.56|454.85|452.93|454.36|452.44|0
1645523630000|2022-02-22 09:53:50|454.23|452.31|454.48|452.56|454.48|452.56|453.98|452.06|0
1645523640000|2022-02-22 09:54:00|454.73|452.81|454.73|452.81|454.73|452.81|454.73|452.81|0
1645523650000|2022-02-22 09:54:10|454.48|452.56|453.86|451.94|454.73|452.81|453.86|451.94|0
1645523660000|2022-02-22 09:54:20|453.61|451.69|453.12|451.2|453.61|451.69|452.99|451.07|0
1645523670000|2022-02-22 09:54:30|453.24|451.32|453.98|452.06|454.23|452.31|453.24|451.32|0
1645523680000|2022-02-22 09:54:40|453.73|451.81|453.48|451.56|453.73|451.81|453.12|451.2|0
1645523690000|2022-02-22 09:54:50|454.48|452.56|453.98|452.06|454.97|453.05|453.98|452.06|0
1645523700000|2022-02-22 09:55:00|455.35|453.43|455.85|453.93|455.85|453.93|455.35|453.43|0
1645523710000|2022-02-22 09:55:10|456.21|454.29|455.72|453.8|456.46|454.54|455.72|453.8|0
1645523720000|2022-02-22 09:55:20|453.98|452.06|456.1|454.18|456.1|454.18|453.98|452.06|0
1645523730000|2022-02-22 09:55:30|456.34|454.42|457.21|455.29|457.83|455.91|456.34|454.42|0
1645523740000|2022-02-22 09:55:40|457.7|455.78|457.83|455.91|457.83|455.91|457.59|455.67|0
1645523750000|2022-02-22 09:55:50|458.7|456.78|458.7|456.78|458.7|456.78|458.2|456.28|0
1645523760000|2022-02-22 09:56:00|458.95|457.03|459.08|457.16|459.08|457.16|458.95|457.03|0
1645523770000|2022-02-22 09:56:10|459.19|457.27|460.19|458.27|460.19|458.27|459.19|457.27|0
1645523780000|2022-02-22 09:56:20|460.44|458.52|461.18|459.26|461.18|459.26|460.44|458.52|0
1645523790000|2022-02-22 09:56:30|461.43|459.51|461.43|459.51|461.43|459.51|460.93|459.01|0
1645523800000|2022-02-22 09:56:40|461.68|459.76|461.93|460.01|461.93|460.01|461.68|459.76|0
1645523810000|2022-02-22 09:56:50|461.68|459.76|462.18|460.26|462.18|460.26|461.68|459.76|0
1645523820000|2022-02-22 09:57:00|462.55|460.63|461.93|460.01|462.55|460.63|461.93|460.01|0
1645523830000|2022-02-22 09:57:10|461.56|459.64|460.19|458.27|461.56|459.64|460.19|458.27|0
1645523840000|2022-02-22 09:57:20|460.68|458.76|460.44|458.52|460.81|458.89|459.94|458.02|0
1645523850000|2022-02-22 09:57:30|460.07|458.15|459.82|457.9|460.07|458.15|459.44|457.52|0
1645523860000|2022-02-22 09:57:40|460.32|458.4|459.19|457.27|460.32|458.4|459.19|457.27|0
1645523870000|2022-02-22 09:57:50|458.45|456.53|457.7|455.78|458.7|456.78|457.7|455.78|0
1645523880000|2022-02-22 09:58:00|456.96|455.04|457.21|455.29|457.46|455.54|456.96|455.04|0
1645523890000|2022-02-22 09:58:10|457.46|455.54|459.32|457.4|459.32|457.4|457.46|455.54|0
1645523900000|2022-02-22 09:58:20|459.08|457.16|460.44|458.52|460.44|458.52|459.08|457.16|0
1645523910000|2022-02-22 09:58:30|460.32|458.4|460.44|458.52|460.44|458.52|460.32|458.4|0
1645523920000|2022-02-22 09:58:40|460.19|458.27|460.68|458.76|460.68|458.76|460.07|458.15|0
1645523930000|2022-02-22 09:58:50|460.93|459.01|459.94|458.02|460.93|459.01|459.94|458.02|0
1645523940000|2022-02-22 09:59:00|460.32|458.4|459.57|457.65|460.32|458.4|459.57|457.65|0
1645523950000|2022-02-22 09:59:10|459.32|457.4|459.44|457.52|459.82|457.9|459.32|457.4|0
1645523960000|2022-02-22 09:59:20|459.69|457.77|460.57|458.65|460.57|458.65|459.69|457.77|0
1645523970000|2022-02-22 09:59:30|460.32|458.4|460.44|458.52|460.44|458.52|460.32|458.4|0
1645523980000|2022-02-22 09:59:40|460.81|458.89|460.57|458.65|461.43|459.51|460.57|458.65|0
1645523990000|2022-02-22 09:59:50|460.81|458.89|460.93|459.01|460.93|459.01|460.68|458.76|0
1645524000000|2022-02-22 10:00:00|460.32|458.4|460.19|458.27|460.32|458.4|459.94|458.02|0
1645524010000|2022-02-22 10:00:10|460.81|458.89|460.57|458.65|460.81|458.89|460.57|458.65|0
1645524020000|2022-02-22 10:00:20|458.83|456.91|458.83|456.91|459.94|458.02|458.7|456.78|0
1645524030000|2022-02-22 10:00:30|458.68|456.76|457.44|455.52|458.68|456.76|457.44|455.52|0
1645524040000|2022-02-22 10:00:40|457.93|456.01|458.43|456.51|458.43|456.51|457.81|455.89|0
1645524050000|2022-02-22 10:00:50|458.56|456.64|458.18|456.26|458.93|457.01|458.18|456.26|0
1645524060000|2022-02-22 10:01:00|458.31|456.39|457.56|455.64|458.31|456.39|457.56|455.64|0
1645524070000|2022-02-22 10:01:10|457.81|455.89|458.31|456.39|458.31|456.39|457.44|455.52|0
1645524080000|2022-02-22 10:01:20|458.06|456.14|457.56|455.64|458.18|456.26|457.56|455.64|0
1645524090000|2022-02-22 10:01:30|458.06|456.14|458.56|456.64|458.56|456.64|458.06|456.14|0
1645524100000|2022-02-22 10:01:40|458.93|457.01|458.56|456.64|459.8|457.88|458.56|456.64|0
1645524110000|2022-02-22 10:01:50|458.93|457.01|459.42|457.5|459.42|457.5|458.56|456.64|0
1645524120000|2022-02-22 10:02:00|459.3|457.38|459.3|457.38|459.92|458|459.3|457.38|0
1645524130000|2022-02-22 10:02:10|458.93|457.01|459.92|458|459.92|458|458.93|457.01|0
1645524140000|2022-02-22 10:02:20|458.68|456.76|458.68|456.76|458.68|456.76|458.31|456.39|0
1645524150000|2022-02-22 10:02:30|457.93|456.01|458.06|456.14|458.06|456.14|457.81|455.89|0
1645524160000|2022-02-22 10:02:40|458.18|456.26|457.93|456.01|458.31|456.39|457.93|456.01|0
1645524170000|2022-02-22 10:02:50|458.06|456.14|457.68|455.76|458.06|456.14|457.44|455.52|0
1645524180000|2022-02-22 10:03:00|457.93|456.01|456.94|455.02|457.93|456.01|456.94|455.02|0
1645524190000|2022-02-22 10:03:10|457.32|455.4|456.94|455.02|457.32|455.4|456.94|455.02|0
1645524200000|2022-02-22 10:03:20|456.82|454.9|456.69|454.77|456.82|454.9|456.44|454.52|0
1645524210000|2022-02-22 10:03:30|456.57|454.65|456.19|454.27|456.57|454.65|456.07|454.15|0
1645524220000|2022-02-22 10:03:40|455.7|453.78|455.2|453.28|455.83|453.91|455.2|453.28|0
1645524230000|2022-02-22 10:03:50|454.95|453.03|454.95|453.03|454.95|453.03|454.95|453.03|0
1645524240000|2022-02-22 10:04:00|454.7|452.78|452.72|450.8|454.7|452.78|452.72|450.8|0
1645524250000|2022-02-22 10:04:10|452.22|450.3|451.23|449.31|452.47|450.55|451.23|449.31|0
1645524260000|2022-02-22 10:04:20|450.24|448.32|451.11|449.19|451.11|449.19|450.24|448.32|0
1645524270000|2022-02-22 10:04:30|451.48|449.56|452.6|450.68|452.6|450.68|451.48|449.56|0
1645524280000|2022-02-22 10:04:40|452.47|450.55|453.09|451.17|453.09|451.17|452.22|450.3|0
1645524290000|2022-02-22 10:04:50|452.6|450.68|452.22|450.3|453.09|451.17|452.22|450.3|0
1645524300000|2022-02-22 10:05:00|452.1|450.18|452.97|451.05|452.97|451.05|451.85|449.93|0
1645524310000|2022-02-22 10:05:10|452.1|450.18|450.48|448.56|452.1|450.18|450.48|448.56|0
1645524320000|2022-02-22 10:05:20|450.86|448.94|450.61|448.69|450.86|448.94|450.48|448.56|0
1645524330000|2022-02-22 10:05:30|450.73|448.81|452.47|450.55|452.47|450.55|450.73|448.81|0
1645524340000|2022-02-22 10:05:40|452.6|450.68|452.2|450.28|452.6|450.68|452.2|450.28|0
1645524350000|2022-02-22 10:05:50|451.58|449.66|451.54|449.62|451.66|449.74|451.45|449.53|0
1645524360000|2022-02-22 10:06:00|451.97|450.05|451.48|449.56|451.97|450.05|450.98|449.06|0
1645524370000|2022-02-22 10:06:10|452.22|450.3|451.97|450.05|452.22|450.3|451.97|450.05|0
1645524380000|2022-02-22 10:06:20|452.35|450.43|451.48|449.56|452.35|450.43|451.48|449.56|0
1645524390000|2022-02-22 10:06:30|451.72|449.8|450.48|448.56|451.72|449.8|450.48|448.56|0
1645524400000|2022-02-22 10:06:40|450.98|449.06|450.86|448.94|451.48|449.56|450.86|448.94|0
1645524410000|2022-02-22 10:06:50|450.73|448.81|450.36|448.44|450.73|448.81|450.23|448.31|0
1645524420000|2022-02-22 10:07:00|450.48|448.56|450.36|448.44|451.11|449.19|450.36|448.44|0
1645524430000|2022-02-22 10:07:10|450.61|448.69|450.86|448.94|451.11|449.19|450.61|448.69|0
1645524440000|2022-02-22 10:07:20|450.48|448.56|450.86|448.94|450.86|448.94|450.36|448.44|0
1645524450000|2022-02-22 10:07:30|450.73|448.81|450.61|448.69|451.11|449.19|450.61|448.69|0
1645524460000|2022-02-22 10:07:40|450.98|449.06|451.72|449.8|451.72|449.8|450.98|449.06|0
1645524470000|2022-02-22 10:07:50|451.61|449.69|450.98|449.06|451.61|449.69|450.98|449.06|0
1645524480000|2022-02-22 10:08:00|451.72|449.8|451.97|450.05|451.97|450.05|451.72|449.8|0
1645524490000|2022-02-22 10:08:10|451.23|449.31|451.36|449.44|451.6|449.68|451.23|449.31|0
1645524500000|2022-02-22 10:08:20|451.48|449.56|450.98|449.06|451.48|449.56|450.98|449.06|0
1645524510000|2022-02-22 10:08:30|450.86|448.94|451.11|449.19|451.11|449.19|450.86|448.94|0
1645524520000|2022-02-22 10:08:40|450.73|448.81|450.61|448.69|450.73|448.81|450.61|448.69|0
1645524530000|2022-02-22 10:08:50|450.98|449.06|451.23|449.31|451.23|449.31|450.73|448.81|0
1645524540000|2022-02-22 10:09:00|450.98|449.06|451.48|449.56|451.48|449.56|450.98|449.06|0
1645524550000|2022-02-22 10:09:10|451.11|449.19|450.86|448.94|451.11|449.19|450.36|448.44|0
1645524560000|2022-02-22 10:09:20|450.73|448.81|450.61|448.69|450.73|448.81|450.48|448.56|0
1645524570000|2022-02-22 10:09:30|450.73|448.81|450.48|448.56|450.73|448.81|450.12|448.2|0
1645524580000|2022-02-22 10:09:40|450.12|448.2|450.36|448.44|450.36|448.44|449.99|448.07|0
1645524590000|2022-02-22 10:09:50|450.73|448.81|450.86|448.94|450.86|448.94|450.36|448.44|0
1645524600000|2022-02-22 10:10:00|450.61|448.69|451.11|449.19|451.11|449.19|450.48|448.56|0
1645524610000|2022-02-22 10:10:10|451.72|449.8|450.48|448.56|451.72|449.8|450.48|448.56|0
1645524620000|2022-02-22 10:10:20|450.23|448.31|451.11|449.19|451.11|449.19|450.23|448.31|0
1645524630000|2022-02-22 10:10:30|451.36|449.44|451.11|449.19|451.85|449.93|451.11|449.19|0
1645524640000|2022-02-22 10:10:40|451.72|449.8|451.72|449.8|451.72|449.8|451.6|449.68|0
1645524650000|2022-02-22 10:10:50|451.48|449.56|450.86|448.94|451.48|449.56|450.86|448.94|0
1645524660000|2022-02-22 10:11:00|450.73|448.81|451.48|449.56|451.72|449.8|450.73|448.81|0
1645524670000|2022-02-22 10:11:10|451.11|449.19|451.97|450.05|451.97|450.05|451.11|449.19|0
1645524680000|2022-02-22 10:11:20|452.22|450.3|451.97|450.05|452.22|450.3|451.97|450.05|0
1645524690000|2022-02-22 10:11:30|451.85|449.93|451.48|449.56|451.85|449.93|451.48|449.56|0
1645524700000|2022-02-22 10:11:40|451.6|449.68|451.72|449.8|451.85|449.93|451.6|449.68|0
1645524710000|2022-02-22 10:11:50|450.98|449.06|451.36|449.44|451.36|449.44|450.98|449.06|0
1645524720000|2022-02-22 10:12:00|451.23|449.31|451.23|449.31|451.48|449.56|451.23|449.31|0
1645524730000|2022-02-22 10:12:10|451.6|449.68|451.11|449.19|451.6|449.68|451.11|449.19|0
1645524740000|2022-02-22 10:12:20|449.37|447.45|448.99|447.07|449.49|447.57|448.99|447.07|0
1645524750000|2022-02-22 10:12:30|448|446.08|444.53|442.61|448|446.08|444.53|442.61|0
1645524760000|2022-02-22 10:12:40|444.03|442.11|444.28|442.36|444.28|442.36|443.78|441.86|0
1645524770000|2022-02-22 10:12:50|443.67|441.75|444.28|442.36|444.28|442.36|443.54|441.62|0
1645524780000|2022-02-22 10:13:00|444.41|442.49|444.03|442.11|444.41|442.49|444.03|442.11|0
1645524790000|2022-02-22 10:13:10|443.78|441.86|442.3|440.38|443.78|441.86|442.3|440.38|0
1645524800000|2022-02-22 10:13:20|442.54|440.62|442.05|440.13|442.54|440.62|441.93|440.01|0
1645524810000|2022-02-22 10:13:30|441.06|439.14|442.05|440.13|442.05|440.13|440.06|438.14|0
1645524820000|2022-02-22 10:13:40|441.8|439.88|440.81|438.89|441.8|439.88|440.81|438.89|0
1645524830000|2022-02-22 10:13:50|441.06|439.14|440.19|438.27|441.06|439.14|440.19|438.27|0
1645524840000|2022-02-22 10:14:00|440.69|438.77|440.56|438.64|441.8|439.88|440.56|438.64|0
1645524850000|2022-02-22 10:14:10|440.06|438.14|438.95|437.03|440.06|438.14|438.95|437.03|0
1645524860000|2022-02-22 10:14:20|438.83|436.91|438.83|436.91|439.07|437.15|438.46|436.54|0
1645524870000|2022-02-22 10:14:30|438.58|436.66|437.09|435.17|438.58|436.66|437.09|435.17|0
1645524880000|2022-02-22 10:14:40|436.97|435.05|436.35|434.43|436.97|435.05|436.35|434.43|0
1645524890000|2022-02-22 10:14:50|436.84|434.92|437.72|435.8|438.33|436.41|436.84|434.92|0
1645524900000|2022-02-22 10:15:00|437.09|435.17|437.59|435.67|437.83|435.91|437.09|435.17|0
1645524910000|2022-02-22 10:15:10|437.34|435.42|438.83|436.91|438.83|436.91|437.34|435.42|0
1645524920000|2022-02-22 10:15:20|439.57|437.65|439.32|437.4|439.57|437.65|439.07|437.15|0
1645524930000|2022-02-22 10:15:30|439.2|437.28|438.58|436.66|439.32|437.4|438.58|436.66|0
1645524940000|2022-02-22 10:15:40|437.83|435.91|436.84|434.92|437.83|435.91|436.84|434.92|0
1645524950000|2022-02-22 10:15:50|436.6|434.68|438.83|436.91|438.83|436.91|436.6|434.68|0
1645524960000|2022-02-22 10:16:00|438.58|436.66|437.72|435.8|438.58|436.66|437.72|435.8|0
1645524970000|2022-02-22 10:16:10|438.33|436.41|437.83|435.91|438.71|436.79|437.83|435.91|0
1645524980000|2022-02-22 10:16:20|437.59|435.67|438.95|437.03|438.95|437.03|437.59|435.67|0
1645524990000|2022-02-22 10:16:30|438.71|436.79|438.58|436.66|438.83|436.91|438.58|436.66|0
1645525000000|2022-02-22 10:16:40|438.33|436.41|438.08|436.16|438.33|436.41|438.08|436.16|0
1645525010000|2022-02-22 10:16:50|437.59|435.67|437.34|435.42|437.59|435.67|437.34|435.42|0
1645525020000|2022-02-22 10:17:00|436.6|434.68|435.11|433.19|436.6|434.68|435.11|433.19|0
1645525030000|2022-02-22 10:17:10|435.49|433.57|435.6|433.68|435.6|433.68|435.36|433.44|0
1645525040000|2022-02-22 10:17:20|436.84|434.92|436.6|434.68|437.59|435.67|436.6|434.68|0
1645525050000|2022-02-22 10:17:30|435.98|434.06|436.35|434.43|436.6|434.68|435.98|434.06|0
1645525060000|2022-02-22 10:17:40|437.34|435.42|437.83|435.91|437.83|435.91|437.09|435.17|0
1645525070000|2022-02-22 10:17:50|437.34|435.42|437.83|435.91|437.83|435.91|437.09|435.17|0
1645525080000|2022-02-22 10:18:00|437.34|435.42|436.97|435.05|437.59|435.67|436.97|435.05|0
1645525090000|2022-02-22 10:18:10|437.09|435.17|437.59|435.67|437.72|435.8|437.09|435.17|0
1645525100000|2022-02-22 10:18:20|437.34|435.42|437.34|435.42|437.59|435.67|437.34|435.42|0
1645525110000|2022-02-22 10:18:30|437.09|435.17|436.72|434.8|437.09|435.17|436.6|434.68|0
1645525120000|2022-02-22 10:18:40|436.6|434.68|437.47|435.55|437.47|435.55|436.48|434.56|0
1645525130000|2022-02-22 10:18:50|437.34|435.42|435.98|434.06|437.34|435.42|435.98|434.06|0
1645525140000|2022-02-22 10:19:00|436.35|434.43|436.35|434.43|437.34|435.42|436.35|434.43|0
1645525150000|2022-02-22 10:19:10|435.85|433.93|435.85|433.93|436.35|434.43|435.85|433.93|0
1645525160000|2022-02-22 10:19:20|435.36|433.44|435.36|433.44|435.98|434.06|435.36|433.44|0
1645525170000|2022-02-22 10:19:30|435.24|433.32|435.36|433.44|435.36|433.44|435.11|433.19|0
1645525180000|2022-02-22 10:19:40|434.86|432.94|433.87|431.95|434.86|432.94|433.87|431.95|0
1645525190000|2022-02-22 10:19:50|433.62|431.7|434.12|432.2|434.12|432.2|433.62|431.7|0
1645525200000|2022-02-22 10:20:00|433.62|431.7|433.62|431.7|434.25|432.33|433.62|431.7|0
1645525210000|2022-02-22 10:20:10|433.5|431.58|434.12|432.2|434.12|432.2|433.5|431.58|0
1645525220000|2022-02-22 10:20:20|433.87|431.95|434.37|432.45|434.37|432.45|433.87|431.95|0
1645525230000|2022-02-22 10:20:30|434.12|432.2|432.63|430.71|434.12|432.2|432.63|430.71|0
1645525240000|2022-02-22 10:20:40|433.62|431.7|433.01|431.09|433.75|431.83|433.01|431.09|0
1645525250000|2022-02-22 10:20:50|432.88|430.96|433.13|431.21|433.13|431.21|432.88|430.96|0
1645525260000|2022-02-22 10:21:00|432.88|430.96|433.13|431.21|433.13|431.21|432.88|430.96|0
1645525270000|2022-02-22 10:21:10|432.63|430.71|432.76|430.84|432.76|430.84|432.63|430.71|0
1645525280000|2022-02-22 10:21:20|431.64|429.72|431.39|429.47|431.64|429.72|431.15|429.23|0
1645525290000|2022-02-22 10:21:30|432.88|430.96|432.27|430.35|432.88|430.96|432.27|430.35|0
1645525300000|2022-02-22 10:21:40|430.9|428.98|430.9|428.98|430.9|428.98|430.78|428.86|0
1645525310000|2022-02-22 10:21:50|431.39|429.47|431.15|429.23|431.64|429.72|431.15|429.23|0
1645525320000|2022-02-22 10:22:00|431.03|429.11|432.38|430.46|432.63|430.71|431.03|429.11|0
1645525330000|2022-02-22 10:22:10|432.27|430.35|433.5|431.58|433.5|431.58|432.27|430.35|0
1645525340000|2022-02-22 10:22:20|433.13|431.21|431.64|429.72|433.13|431.21|431.64|429.72|0
1645525350000|2022-02-22 10:22:30|431.77|429.85|431.64|429.72|431.77|429.85|431.64|429.72|0
1645525360000|2022-02-22 10:22:40|431.15|429.23|431.64|429.72|431.77|429.85|431.15|429.23|0
1645525370000|2022-02-22 10:22:50|431.89|429.97|430.65|428.73|431.89|429.97|430.65|428.73|0
1645525380000|2022-02-22 10:23:00|430.4|428.48|429.17|427.25|430.4|428.48|428.92|427|0
1645525390000|2022-02-22 10:23:10|428.92|427|429.29|427.37|429.29|427.37|428.92|427|0
1645525400000|2022-02-22 10:23:20|428.67|426.75|428.42|426.5|428.67|426.75|428.42|426.5|0
1645525410000|2022-02-22 10:23:30|428.31|426.39|428.67|426.75|428.67|426.75|428.18|426.26|0
1645525420000|2022-02-22 10:23:40|428.92|427|428.67|426.75|429.17|427.25|428.67|426.75|0
1645525430000|2022-02-22 10:23:50|429.41|427.49|428.92|427|429.41|427.49|428.92|427|0
1645525440000|2022-02-22 10:24:00|428.55|426.63|428.92|427|428.92|427|428.42|426.5|0
1645525450000|2022-02-22 10:24:10|427.68|425.76|426.44|424.52|427.68|425.76|426.2|424.28|0
1645525460000|2022-02-22 10:24:20|427.07|425.15|427.93|426.01|428.18|426.26|427.07|425.15|0
1645525470000|2022-02-22 10:24:30|428.06|426.14|427.56|425.64|428.3|426.38|427.56|425.64|0
1645525480000|2022-02-22 10:24:40|427.68|425.76|428.92|427|428.92|427|427.68|425.76|0
1645525490000|2022-02-22 10:24:50|429.41|427.49|429.41|427.49|429.41|427.49|429.17|427.25|0
1645525500000|2022-02-22 10:25:00|429.66|427.74|429.91|427.99|430.16|428.24|429.66|427.74|0
1645525510000|2022-02-22 10:25:10|429.79|427.87|427.07|425.15|429.79|427.87|427.07|425.15|0
1645525520000|2022-02-22 10:25:20|427.32|425.4|427.68|425.76|427.68|425.76|427.19|425.27|0
1645525530000|2022-02-22 10:25:30|427.93|426.01|428.18|426.26|428.18|426.26|427.81|425.89|0
1645525540000|2022-02-22 10:25:40|428.42|426.5|429.41|427.49|429.41|427.49|428.42|426.5|0
1645525550000|2022-02-22 10:25:50|428.42|426.5|428.42|426.5|428.42|426.5|428.18|426.26|0
1645525560000|2022-02-22 10:26:00|428.67|426.75|429.66|427.74|429.66|427.74|428.67|426.75|0
1645525570000|2022-02-22 10:26:10|429.91|427.99|430.4|428.48|430.4|428.48|429.41|427.49|0
1645525580000|2022-02-22 10:26:20|430.65|428.73|429.29|427.37|430.65|428.73|429.29|427.37|0
1645525590000|2022-02-22 10:26:30|429.41|427.49|429.17|427.25|429.41|427.49|429.17|427.25|0
1645525600000|2022-02-22 10:26:40|428.92|427|426.94|425.02|428.92|427|426.94|425.02|0
1645525610000|2022-02-22 10:26:50|426.2|424.28|426.94|425.02|426.94|425.02|426.2|424.28|0
1645525620000|2022-02-22 10:27:00|427.43|425.51|427.32|425.4|428.55|426.63|427.32|425.4|0
1645525630000|2022-02-22 10:27:10|427.19|425.27|427.56|425.64|427.68|425.76|427.19|425.27|0
1645525640000|2022-02-22 10:27:20|427.19|425.27|427.56|425.64|427.56|425.64|427.07|425.15|0
1645525650000|2022-02-22 10:27:30|427.19|425.27|427.93|426.01|427.93|426.01|427.19|425.27|0
1645525660000|2022-02-22 10:27:40|428.92|427|429.17|427.25|429.17|427.25|428.92|427|0
1645525670000|2022-02-22 10:27:50|429.66|427.74|429.17|427.25|429.66|427.74|429.17|427.25|0
1645525680000|2022-02-22 10:28:00|429.91|427.99|430.04|428.12|430.04|428.12|429.66|427.74|0
1645525690000|2022-02-22 10:28:10|429.41|427.49|428.67|426.75|429.41|427.49|428.67|426.75|0
1645525700000|2022-02-22 10:28:20|428.18|426.26|429.91|427.99|429.91|427.99|428.18|426.26|0
1645525710000|2022-02-22 10:28:30|429.41|427.49|429.17|427.25|429.66|427.74|429.17|427.25|0
1645525720000|2022-02-22 10:28:40|428.92|427|429.54|427.62|429.54|427.62|428.92|427|0
1645525730000|2022-02-22 10:28:50|429.91|427.99|430.16|428.24|430.16|428.24|429.91|427.99|0
1645525740000|2022-02-22 10:29:00|430.53|428.61|430.65|428.73|430.65|428.73|430.16|428.24|0
1645525750000|2022-02-22 10:29:10|430.4|428.48|428.67|426.75|430.4|428.48|428.67|426.75|0
1645525760000|2022-02-22 10:29:20|428.42|426.5|428.42|426.5|428.42|426.5|428.42|426.5|0
1645525770000|2022-02-22 10:29:30|428.92|427|428.55|426.63|428.92|427|428.55|426.63|0
1645525780000|2022-02-22 10:29:40|428.8|426.88|428.92|427|428.92|427|428.42|426.5|0
1645525790000|2022-02-22 10:29:50|429.41|427.49|429.79|427.87|429.91|427.99|429.41|427.49|0
1645525800000|2022-02-22 10:30:00|429.66|427.74|430.4|428.48|430.4|428.48|429.66|427.74|0
1645525810000|2022-02-22 10:30:10|430.16|428.24|430.78|428.86|430.78|428.86|430.16|428.24|0
1645525820000|2022-02-22 10:30:20|430.53|428.61|429.91|427.99|430.53|428.61|429.29|427.37|0
1645525830000|2022-02-22 10:30:30|429.54|427.62|430.04|428.12|430.04|428.12|429.54|427.62|0
1645525840000|2022-02-22 10:30:40|429.54|427.62|428.67|426.75|429.54|427.62|428.67|426.75|0
1645525850000|2022-02-22 10:30:50|428.92|427|428.67|426.75|429.17|427.25|428.67|426.75|0
1645525860000|2022-02-22 10:31:00|428.92|427|429.91|427.99|429.91|427.99|428.8|426.88|0
1645525870000|2022-02-22 10:31:10|429.66|427.74|428.92|427|429.66|427.74|428.42|426.5|0
1645525880000|2022-02-22 10:31:20|429.66|427.74|428.8|426.88|429.66|427.74|428.8|426.88|0
1645525890000|2022-02-22 10:31:30|428.67|426.75|428.67|426.75|428.8|426.88|428.67|426.75|0
1645525900000|2022-02-22 10:31:40|428.92|427|429.54|427.62|429.54|427.62|428.92|427|0
1645525910000|2022-02-22 10:31:50|429.66|427.74|430.04|428.12|430.16|428.24|429.66|427.74|0
1645525920000|2022-02-22 10:32:00|429.91|427.99|429.41|427.49|430.04|428.12|429.41|427.49|0
1645525930000|2022-02-22 10:32:10|429.54|427.62|430.4|428.48|430.4|428.48|429.54|427.62|0
1645525940000|2022-02-22 10:32:20|430.04|428.12|430.4|428.48|430.4|428.48|430.04|428.12|0
1645525950000|2022-02-22 10:32:30|430.65|428.73|430.65|428.73|430.65|428.73|430.4|428.48|0
1645525960000|2022-02-22 10:32:40|430.9|428.98|430.5|428.58|431.42|429.5|430.5|428.58|0
1645525970000|2022-02-22 10:32:50|430.99|429.07|430.89|428.97|431.26|429.34|430.89|428.97|0
1645525980000|2022-02-22 10:33:00|431.13|429.21|432.14|430.22|432.14|430.22|431.13|429.21|0
1645525990000|2022-02-22 10:33:10|432.88|430.96|432.88|430.96|433.38|431.46|432.88|430.96|0
1645526000000|2022-02-22 10:33:20|432.76|430.84|432.27|430.35|432.88|430.96|431.89|429.97|0
1645526010000|2022-02-22 10:33:30|431.89|429.97|432.39|430.47|432.39|430.47|431.89|429.97|0
1645526020000|2022-02-22 10:33:40|432.64|430.72|432.39|430.47|432.64|430.72|432.39|430.47|0
1645526030000|2022-02-22 10:33:50|432.88|430.96|432.64|430.72|433.13|431.21|432.64|430.72|0
1645526040000|2022-02-22 10:34:00|432.39|430.47|433.13|431.21|433.13|431.21|432.39|430.47|0
1645526050000|2022-02-22 10:34:10|432.64|430.72|431.4|429.48|432.64|430.72|431.15|429.23|0
1645526060000|2022-02-22 10:34:20|431.65|429.73|431.89|429.97|432.14|430.22|431.65|429.73|0
1645526070000|2022-02-22 10:34:30|432.39|430.47|431.53|429.61|432.39|430.47|431.53|429.61|0
1645526080000|2022-02-22 10:34:40|431.89|429.97|431.65|429.73|431.89|429.97|431.65|429.73|0
1645526090000|2022-02-22 10:34:50|431.15|429.23|431.15|429.23|431.15|429.23|430.66|428.74|0
1645526100000|2022-02-22 10:35:00|431.03|429.11|432.64|430.72|432.64|430.72|431.03|429.11|0
1645526110000|2022-02-22 10:35:10|432.14|430.22|432.02|430.1|432.14|430.22|432.02|430.1|0
1645526120000|2022-02-22 10:35:20|432.14|430.22|432.14|430.22|432.14|430.22|431.89|429.97|0
1645526130000|2022-02-22 10:35:30|432.02|430.1|432.64|430.72|432.64|430.72|432.02|430.1|0
1645526140000|2022-02-22 10:35:40|432.14|430.22|430.9|428.98|432.14|430.22|430.9|428.98|0
1645526150000|2022-02-22 10:35:50|430.41|428.49|431.15|429.23|431.15|429.23|430.41|428.49|0
1645526160000|2022-02-22 10:36:00|430.9|428.98|428.92|427|430.9|428.98|428.92|427|0
1645526170000|2022-02-22 10:36:10|428.43|426.51|427.93|426.01|428.43|426.51|427.93|426.01|0
1645526180000|2022-02-22 10:36:20|427.69|425.77|428.06|426.14|428.18|426.26|427.69|425.77|0
1645526190000|2022-02-22 10:36:30|427.69|425.77|428.92|427|428.92|427|427.69|425.77|0
1645526200000|2022-02-22 10:36:40|428.43|426.51|427.69|425.77|428.43|426.51|427.69|425.77|0
1645526210000|2022-02-22 10:36:50|427.93|426.01|428.31|426.39|428.43|426.51|427.93|426.01|0
1645526220000|2022-02-22 10:37:00|428.43|426.51|428.43|426.51|429.17|427.25|428.43|426.51|0
1645526230000|2022-02-22 10:37:10|427.93|426.01|427.57|425.65|428.18|426.26|427.57|425.65|0
1645526240000|2022-02-22 10:37:20|427.44|425.52|427.19|425.27|427.44|425.52|427.19|425.27|0
1645526250000|2022-02-22 10:37:30|427.69|425.77|423.86|421.94|428.06|426.14|423.86|421.94|0
1645526260000|2022-02-22 10:37:40|422.74|420.82|419.16|417.24|422.74|420.82|419.16|417.24|0
1645526270000|2022-02-22 10:37:50|419.28|417.36|420.51|418.59|420.51|418.59|419.28|417.36|0
1645526280000|2022-02-22 10:38:00|422|420.08|422|420.08|422|420.08|421.63|419.71|0
1645526290000|2022-02-22 10:38:10|421.88|419.96|421.63|419.71|421.88|419.96|421.63|419.71|0
1645526300000|2022-02-22 10:38:20|421.01|419.09|419.65|417.73|421.01|419.09|419.65|417.73|0
1645526310000|2022-02-22 10:38:30|419.28|417.36|418.04|416.12|419.28|417.36|418.04|416.12|0
1645526320000|2022-02-22 10:38:40|417.8|415.88|416.07|414.15|417.8|415.88|416.07|414.15|0
1645526330000|2022-02-22 10:38:50|415.82|413.9|414.09|412.17|415.82|413.9|414.09|412.17|0
1645526340000|2022-02-22 10:39:00|413.6|411.68|414.09|412.17|414.34|412.42|413.35|411.43|0
1645526350000|2022-02-22 10:39:10|416.56|414.64|418.42|416.5|418.42|416.5|416.56|414.64|0
1645526360000|2022-02-22 10:39:20|416.94|415.02|414.59|412.67|416.94|415.02|414.59|412.67|0
1645526370000|2022-02-22 10:39:30|414.83|412.91|413.6|411.68|415.08|413.16|413.6|411.68|0
1645526380000|2022-02-22 10:39:40|413.35|411.43|412.12|410.2|413.35|411.43|412|410.08|0
1645526390000|2022-02-22 10:39:50|411.63|409.71|409.41|407.49|411.63|409.71|409.41|407.49|0
1645526400000|2022-02-22 10:40:00|409.65|407.73|406.2|404.28|409.65|407.73|406.2|404.28|0
1645526410000|2022-02-22 10:40:10|406.69|404.77|405.46|403.54|407.19|405.27|405.46|403.54|0
1645526420000|2022-02-22 10:40:20|405.22|403.3|404.23|402.31|405.22|403.3|404.11|402.19|0
1645526430000|2022-02-22 10:40:30|403.49|401.57|403.49|401.57|403.49|401.57|403.25|401.33|0
1645526440000|2022-02-22 10:40:40|403.25|401.33|406.45|404.53|406.45|404.53|403.25|401.33|0
1645526450000|2022-02-22 10:40:50|405.22|403.3|403.49|401.57|405.22|403.3|403.49|401.57|0
1645526460000|2022-02-22 10:41:00|404.23|402.31|405.59|403.67|405.59|403.67|404.23|402.31|0
1645526470000|2022-02-22 10:41:10|404.48|402.56|404.72|402.8|404.97|403.05|404.48|402.56|0
1645526480000|2022-02-22 10:41:20|405.71|403.79|405.46|403.54|405.71|403.79|405.46|403.54|0
1645526490000|2022-02-22 10:41:30|405.71|403.79|405.71|403.79|406.45|404.53|405.71|403.79|0
1645526500000|2022-02-22 10:41:40|405.46|403.54|403.98|402.06|405.46|403.54|403.98|402.06|0
1645526510000|2022-02-22 10:41:50|403.49|401.57|401.77|399.85|403.49|401.57|401.77|399.85|0
1645526520000|2022-02-22 10:42:00|402.26|400.34|403.49|401.57|403.49|401.57|402.26|400.34|0
1645526530000|2022-02-22 10:42:10|404.23|402.31|403.24|401.32|404.23|402.31|403.24|401.32|0
1645526540000|2022-02-22 10:42:20|402.51|400.59|403.24|401.32|403.24|401.32|402.51|400.59|0
1645526550000|2022-02-22 10:42:30|403.49|401.57|404.97|403.05|404.97|403.05|403.49|401.57|0
1645526560000|2022-02-22 10:42:40|405.95|404.03|407.07|405.15|407.07|405.15|405.95|404.03|0
1645526570000|2022-02-22 10:42:50|406.69|404.77|405.22|403.3|406.69|404.77|405.22|403.3|0
1645526580000|2022-02-22 10:43:00|405.46|403.54|406.33|404.41|406.69|404.77|405.46|403.54|0
1645526590000|2022-02-22 10:43:10|406.69|404.77|407.68|405.76|407.68|405.76|406.69|404.77|0
1645526600000|2022-02-22 10:43:20|407.93|406.01|409.16|407.24|409.78|407.86|407.93|406.01|0
1645526610000|2022-02-22 10:43:30|409.65|407.73|410.39|408.47|410.39|408.47|409.65|407.73|0
1645526620000|2022-02-22 10:43:40|410.15|408.23|410.64|408.72|410.89|408.97|410.15|408.23|0
1645526630000|2022-02-22 10:43:50|410.89|408.97|409.53|407.61|410.89|408.97|409.53|407.61|0
1645526640000|2022-02-22 10:44:00|408.79|406.87|409.65|407.73|409.65|407.73|408.79|406.87|0
1645526650000|2022-02-22 10:44:10|410.15|408.23|411.13|409.21|411.13|409.21|410.03|408.11|0
1645526660000|2022-02-22 10:44:20|410.64|408.72|411.13|409.21|411.13|409.21|410.52|408.6|0
1645526670000|2022-02-22 10:44:30|409.65|407.73|409.53|407.61|409.65|407.73|409.41|407.49|0
1645526680000|2022-02-22 10:44:40|409.65|407.73|408.91|406.99|409.65|407.73|408.67|406.75|0
1645526690000|2022-02-22 10:44:50|408.79|406.87|408.42|406.5|408.79|406.87|408.42|406.5|0
1645526700000|2022-02-22 10:45:00|407.19|405.27|406.69|404.77|407.19|405.27|406.58|404.66|0
1645526710000|2022-02-22 10:45:10|406.2|404.28|407.68|405.76|407.93|406.01|406.2|404.28|0
1645526720000|2022-02-22 10:45:20|406.69|404.77|406.58|404.66|406.69|404.77|406.58|404.66|0
1645526730000|2022-02-22 10:45:30|406.45|404.53|406.94|405.02|406.94|405.02|406.45|404.53|0
1645526740000|2022-02-22 10:45:40|407.43|405.51|406.94|405.02|407.43|405.51|406.82|404.9|0
1645526750000|2022-02-22 10:45:50|407.31|405.39|407.31|405.39|407.43|405.51|407.31|405.39|0
1645526760000|2022-02-22 10:46:00|408.67|406.75|409.16|407.24|409.16|407.24|408.55|406.63|0
1645526770000|2022-02-22 10:46:10|408.91|406.99|407.56|405.64|408.91|406.99|406.82|404.9|0
1645526780000|2022-02-22 10:46:20|408.17|406.25|408.67|406.75|408.67|406.75|408.17|406.25|0
1645526790000|2022-02-22 10:46:30|408.55|406.63|408.79|406.87|408.79|406.87|408.42|406.5|0
1645526800000|2022-02-22 10:46:40|409.65|407.73|409.41|407.49|410.03|408.11|409.41|407.49|0
1645526810000|2022-02-22 10:46:50|409.16|407.24|408.17|406.25|409.41|407.49|408.17|406.25|0
1645526820000|2022-02-22 10:47:00|408.91|406.99|409.9|407.98|409.9|407.98|408.91|406.99|0
1645526830000|2022-02-22 10:47:10|410.39|408.47|410.03|408.11|410.39|408.47|409.65|407.73|0
1645526840000|2022-02-22 10:47:20|410.39|408.47|410.52|408.6|411.01|409.09|410.39|408.47|0
1645526850000|2022-02-22 10:47:30|410.64|408.72|409.16|407.24|410.64|408.72|409.16|407.24|0
1645526860000|2022-02-22 10:47:40|410.15|408.23|411.13|409.21|411.13|409.21|410.15|408.23|0
1645526870000|2022-02-22 10:47:50|412.86|410.94|412.12|410.2|412.86|410.94|412.12|410.2|0
1645526880000|2022-02-22 10:48:00|412.74|410.82|410.77|408.85|412.74|410.82|410.77|408.85|0
1645526890000|2022-02-22 10:48:10|410.39|408.47|410.64|408.72|411.01|409.09|410.39|408.47|0
1645526900000|2022-02-22 10:48:20|410.15|408.23|409.65|407.73|410.15|408.23|409.41|407.49|0
1645526910000|2022-02-22 10:48:30|409.41|407.49|410.64|408.72|410.64|408.72|409.41|407.49|0
1645526920000|2022-02-22 10:48:40|410.77|408.85|411.01|409.09|411.01|409.09|410.77|408.85|0
1645526930000|2022-02-22 10:48:50|411.13|409.21|411.38|409.46|411.51|409.59|411.13|409.21|0
1645526940000|2022-02-22 10:49:00|410.39|408.47|411.62|409.7|411.62|409.7|410.39|408.47|0
1645526950000|2022-02-22 10:49:10|410.88|408.96|411.13|409.21|411.13|409.21|410.88|408.96|0
1645526960000|2022-02-22 10:49:20|411.26|409.34|409.78|407.86|411.26|409.34|409.78|407.86|0
1645526970000|2022-02-22 10:49:30|410.14|408.22|410.27|408.35|410.27|408.35|409.9|407.98|0
1645526980000|2022-02-22 10:49:40|410.64|408.72|409.9|407.98|410.88|408.96|409.9|407.98|0
1645526990000|2022-02-22 10:49:50|410.64|408.72|410.88|408.96|410.88|408.96|410.52|408.6|0
1645527000000|2022-02-22 10:50:00|411.01|409.09|410.64|408.72|411.01|409.09|409.65|407.73|0
1645527010000|2022-02-22 10:50:10|409.16|407.24|409.65|407.73|409.9|407.98|409.16|407.24|0
1645527020000|2022-02-22 10:50:20|409.9|407.98|410.03|408.11|410.27|408.35|409.78|407.86|0
1645527030000|2022-02-22 10:50:30|408.79|406.87|408.67|406.75|408.79|406.87|408.55|406.63|0
1645527040000|2022-02-22 10:50:40|408.3|406.38|406.94|405.02|408.3|406.38|406.94|405.02|0
1645527050000|2022-02-22 10:50:50|406.69|404.77|406.69|404.77|406.82|404.9|406.45|404.53|0
1645527060000|2022-02-22 10:51:00|407.07|405.15|407.31|405.39|407.43|405.51|406.94|405.02|0
1645527070000|2022-02-22 10:51:10|407.43|405.51|407.68|405.76|407.68|405.76|407.43|405.51|0
1645527080000|2022-02-22 10:51:20|407.93|406.01|407.81|405.89|408.3|406.38|407.81|405.89|0
1645527090000|2022-02-22 10:51:30|408.42|406.5|408.05|406.13|408.42|406.5|408.05|406.13|0
1645527100000|2022-02-22 10:51:40|407.93|406.01|407.56|405.64|407.93|406.01|407.56|405.64|0
1645527110000|2022-02-22 10:51:50|407.43|405.51|406.69|404.77|407.43|405.51|406.69|404.77|0
1645527120000|2022-02-22 10:52:00|406.2|404.28|406.08|404.16|406.2|404.28|405.95|404.03|0
1645527130000|2022-02-22 10:52:10|406.2|404.28|405.46|403.54|407.31|405.39|405.46|403.54|0
1645527140000|2022-02-22 10:52:20|405.34|403.42|405.46|403.54|405.46|403.54|404.97|403.05|0
1645527150000|2022-02-22 10:52:30|405.59|403.67|404.72|402.8|405.59|403.67|404.72|402.8|0
1645527160000|2022-02-22 10:52:40|404.97|403.05|405.95|404.03|405.95|404.03|404.97|403.05|0
1645527170000|2022-02-22 10:52:50|405.71|403.79|406.94|405.02|407.43|405.51|405.71|403.79|0
1645527180000|2022-02-22 10:53:00|405.71|403.79|406.94|405.02|406.94|405.02|405.71|403.79|0
1645527190000|2022-02-22 10:53:10|407.07|405.15|407.43|405.51|407.68|405.76|407.07|405.15|0
1645527200000|2022-02-22 10:53:20|408.17|406.25|407.19|405.27|408.17|406.25|407.19|405.27|0
1645527210000|2022-02-22 10:53:30|406.57|404.65|405.46|403.54|406.57|404.65|405.46|403.54|0
1645527220000|2022-02-22 10:53:40|404.85|402.93|404.48|402.56|405.1|403.18|404.48|402.56|0
1645527230000|2022-02-22 10:53:50|405.21|403.29|405.71|403.79|405.71|403.79|405.21|403.29|0
1645527240000|2022-02-22 10:54:00|406.2|404.28|407.07|405.15|407.07|405.15|406.2|404.28|0
1645527250000|2022-02-22 10:54:10|407.19|405.27|406.45|404.53|407.19|405.27|406.45|404.53|0
1645527260000|2022-02-22 10:54:20|407.19|405.27|406.45|404.53|407.19|405.27|406.45|404.53|0
1645527270000|2022-02-22 10:54:30|406.94|405.02|406.57|404.65|406.94|405.02|406.08|404.16|0
1645527280000|2022-02-22 10:54:40|406.94|405.02|407.68|405.76|407.68|405.76|406.94|405.02|0
1645527290000|2022-02-22 10:54:50|407.56|405.64|407.68|405.76|407.68|405.76|407.19|405.27|0
1645527300000|2022-02-22 10:55:00|407.81|405.89|408.79|406.87|408.79|406.87|407.81|405.89|0
1645527310000|2022-02-22 10:55:10|408.91|406.99|408.42|406.5|408.91|406.99|408.17|406.25|0
1645527320000|2022-02-22 10:55:20|408.3|406.38|407.19|405.27|408.3|406.38|407.19|405.27|0
1645527330000|2022-02-22 10:55:30|407.68|405.76|407.93|406.01|408.42|406.5|406.94|405.02|0
1645527340000|2022-02-22 10:55:40|408.79|406.87|409.65|407.73|409.65|407.73|408.66|406.74|0
1645527350000|2022-02-22 10:55:50|410.14|408.22|409.78|407.86|410.14|408.22|409.78|407.86|0
1645527360000|2022-02-22 10:56:00|410.14|408.22|409.4|407.48|410.14|408.22|409.4|407.48|0
1645527370000|2022-02-22 10:56:10|409.78|407.86|410.14|408.22|410.14|408.22|409.78|407.86|0
1645527380000|2022-02-22 10:56:20|410.88|408.96|410.88|408.96|411.38|409.46|410.88|408.96|0
1645527390000|2022-02-22 10:56:30|410.77|408.85|410.03|408.11|410.77|408.85|409.78|407.86|0
1645527400000|2022-02-22 10:56:40|410.77|408.85|412.12|410.2|412.12|410.2|410.77|408.85|0
1645527410000|2022-02-22 10:56:50|411.75|409.83|411.13|409.21|411.75|409.83|411.13|409.21|0
1645527420000|2022-02-22 10:57:00|411.75|409.83|412|410.08|412|410.08|411.51|409.59|0
1645527430000|2022-02-22 10:57:10|412.36|410.44|412.49|410.57|412.49|410.57|412.36|410.44|0
1645527440000|2022-02-22 10:57:20|412.12|410.2|411.26|409.34|412.12|410.2|411.26|409.34|0
1645527450000|2022-02-22 10:57:30|410.14|408.22|411.51|409.59|411.51|409.59|410.14|408.22|0
1645527460000|2022-02-22 10:57:40|411.87|409.95|412.61|410.69|412.61|410.69|411.87|409.95|0
1645527470000|2022-02-22 10:57:50|412.74|410.82|412.36|410.44|412.74|410.82|411.75|409.83|0
1645527480000|2022-02-22 10:58:00|412.12|410.2|412.12|410.2|412.12|410.2|412|410.08|0
1645527490000|2022-02-22 10:58:10|412.36|410.44|412.99|411.07|412.99|411.07|412.36|410.44|0
1645527500000|2022-02-22 10:58:20|413.23|411.31|413.1|411.18|413.23|411.31|412.99|411.07|0
1645527510000|2022-02-22 10:58:30|413.35|411.43|413.6|411.68|413.84|411.92|412.74|410.82|0
1645527520000|2022-02-22 10:58:40|414.09|412.17|413.73|411.81|414.09|412.17|413.73|411.81|0
1645527530000|2022-02-22 10:58:50|412.12|410.2|411.13|409.21|412.49|410.57|411.13|409.21|0
1645527540000|2022-02-22 10:59:00|410.64|408.72|411.13|409.21|411.38|409.46|410.64|408.72|0
1645527550000|2022-02-22 10:59:10|411.38|409.46|413.1|411.18|413.1|411.18|411.38|409.46|0
1645527560000|2022-02-22 10:59:20|413.6|411.68|414.09|412.17|414.09|412.17|413.6|411.68|0
1645527570000|2022-02-22 10:59:30|414.34|412.42|414.83|412.91|414.83|412.91|414.09|412.17|0
1645527580000|2022-02-22 10:59:40|414.71|412.79|415.21|413.29|415.33|413.41|414.71|412.79|0
1645527590000|2022-02-22 10:59:50|415.82|413.9|415.7|413.78|415.82|413.9|415.57|413.65|0
1645527600000|2022-02-22 11:00:00|415.33|413.41|414.83|412.91|415.33|413.41|414.71|412.79|0
1645527610000|2022-02-22 11:00:10|415.57|413.65|415.57|413.65|415.57|413.65|415.57|413.65|0
1645527620000|2022-02-22 11:00:20|416.2|414.28|415.57|413.65|416.2|414.28|415.57|413.65|0
1645527630000|2022-02-22 11:00:30|415.82|413.9|415.21|413.29|415.82|413.9|415.21|413.29|0
1645527640000|2022-02-22 11:00:40|414.71|412.79|416.69|414.77|416.69|414.77|414.71|412.79|0
1645527650000|2022-02-22 11:00:50|416.81|414.89|416.94|415.02|416.94|415.02|416.07|414.15|0
1645527660000|2022-02-22 11:01:00|415.33|413.41|415.08|413.16|415.33|413.41|414.59|412.67|0
1645527670000|2022-02-22 11:01:10|414.83|412.91|414.71|412.79|414.96|413.04|414.71|412.79|0
1645527680000|2022-02-22 11:01:20|415.33|413.41|413.6|411.68|415.33|413.41|413.6|411.68|0
1645527690000|2022-02-22 11:01:30|414.09|412.17|413.6|411.68|414.09|412.17|413.6|411.68|0
1645527700000|2022-02-22 11:01:40|413.84|411.92|413.84|411.92|413.84|411.92|413.48|411.56|0
1645527710000|2022-02-22 11:01:50|413.97|412.05|413.23|411.31|414.09|412.17|413.1|411.18|0
1645527720000|2022-02-22 11:02:00|412.86|410.94|412.74|410.82|413.23|411.31|412.74|410.82|0
1645527730000|2022-02-22 11:02:10|412.99|411.07|412.86|410.94|413.1|411.18|412.86|410.94|0
1645527740000|2022-02-22 11:02:20|413.1|411.18|413.6|411.68|413.6|411.68|412.86|410.94|0
1645527750000|2022-02-22 11:02:30|413.48|411.56|415.08|413.16|415.08|413.16|413.48|411.56|0
1645527760000|2022-02-22 11:02:40|415.21|413.29|413.84|411.92|415.21|413.29|413.84|411.92|0
1645527770000|2022-02-22 11:02:50|412.86|410.94|412.12|410.2|412.86|410.94|412.12|410.2|0
1645527780000|2022-02-22 11:03:00|412.36|410.44|413.35|411.43|413.35|411.43|412.36|410.44|0
1645527790000|2022-02-22 11:03:10|413.23|411.31|412.61|410.69|413.48|411.56|412.61|410.69|0
1645527800000|2022-02-22 11:03:20|412.74|410.82|414.22|412.3|414.22|412.3|412.74|410.82|0
1645527810000|2022-02-22 11:03:30|413.84|411.92|413.23|411.31|413.84|411.92|413.23|411.31|0
1645527820000|2022-02-22 11:03:40|412.86|410.94|412.74|410.82|412.86|410.94|412.25|410.33|0
1645527830000|2022-02-22 11:03:50|413.23|411.31|413.48|411.56|413.6|411.68|413.23|411.31|0
1645527840000|2022-02-22 11:04:00|413.23|411.31|414.09|412.17|414.09|412.17|413.23|411.31|0
1645527850000|2022-02-22 11:04:10|413.73|411.81|413.73|411.81|413.73|411.81|413.73|411.81|0
1645527860000|2022-02-22 11:04:20|413.1|411.18|411.87|409.95|413.1|411.18|411.87|409.95|0
1645527870000|2022-02-22 11:04:30|411.13|409.21|411.51|409.59|411.51|409.59|411.13|409.21|0
1645527880000|2022-02-22 11:04:40|411.62|409.7|411.51|409.59|412|410.08|411.51|409.59|0
1645527890000|2022-02-22 11:04:50|410.77|408.85|411.13|409.21|411.13|409.21|410.77|408.85|0
1645527900000|2022-02-22 11:05:00|411.62|409.7|412|410.08|412|410.08|411.51|409.59|0
1645527910000|2022-02-22 11:05:10|412.25|410.33|412.86|410.94|413.1|411.18|412.25|410.33|0
1645527920000|2022-02-22 11:05:20|413.23|411.31|414.58|412.66|414.58|412.66|413.23|411.31|0
1645527930000|2022-02-22 11:05:30|415.08|413.16|415.08|413.16|415.08|413.16|414.83|412.91|0
1645527940000|2022-02-22 11:05:40|415.45|413.53|415.95|414.03|415.95|414.03|415.45|413.53|0
1645527950000|2022-02-22 11:05:50|415.7|413.78|416.07|414.15|416.31|414.39|415.7|413.78|0
1645527960000|2022-02-22 11:06:00|416.81|414.89|417.3|415.38|417.43|415.51|416.81|414.89|0
1645527970000|2022-02-22 11:06:10|417.55|415.63|417.43|415.51|417.55|415.63|417.43|415.51|0
1645527980000|2022-02-22 11:06:20|417.55|415.63|417.05|415.13|417.55|415.63|417.05|415.13|0
1645527990000|2022-02-22 11:06:30|416.81|414.89|418.04|416.12|418.04|416.12|416.81|414.89|0
1645528000000|2022-02-22 11:06:40|417.79|415.87|417.79|415.87|418.42|416.5|417.79|415.87|0
1645528010000|2022-02-22 11:06:50|418.04|416.12|417.79|415.87|418.04|416.12|417.79|415.87|0
1645528020000|2022-02-22 11:07:00|416.31|414.39|417.43|415.51|417.43|415.51|416.31|414.39|0
1645528030000|2022-02-22 11:07:10|418.04|416.12|417.92|416|418.29|416.37|417.79|415.87|0
1645528040000|2022-02-22 11:07:20|417.55|415.63|417.18|415.26|417.79|415.87|417.18|415.26|0
1645528050000|2022-02-22 11:07:30|416.81|414.89|416.69|414.77|416.81|414.89|416.31|414.39|0
1645528060000|2022-02-22 11:07:40|416.56|414.64|417.05|415.13|417.18|415.26|416.56|414.64|0
1645528070000|2022-02-22 11:07:50|416.81|414.89|417.3|415.38|417.3|415.38|416.07|414.15|0
1645528080000|2022-02-22 11:08:00|417.55|415.63|416.81|414.89|418.29|416.37|416.81|414.89|0
1645528090000|2022-02-22 11:08:10|416.31|414.39|416.81|414.89|416.81|414.89|416.07|414.15|0
1645528100000|2022-02-22 11:08:20|417.05|415.13|416.69|414.77|417.3|415.38|416.56|414.64|0
1645528110000|2022-02-22 11:08:30|416.44|414.52|417.3|415.38|417.3|415.38|416.44|414.52|0
1645528120000|2022-02-22 11:08:40|417.55|415.63|415.7|413.78|417.55|415.63|415.7|413.78|0
1645528130000|2022-02-22 11:08:50|415.45|413.53|415.57|413.65|415.57|413.65|415.45|413.53|0
1645528140000|2022-02-22 11:09:00|416.44|414.52|417.3|415.38|417.43|415.51|416.44|414.52|0
1645528150000|2022-02-22 11:09:10|417.18|415.26|416.81|414.89|417.18|415.26|416.81|414.89|0
1645528160000|2022-02-22 11:09:20|416.94|415.02|416.31|414.39|416.94|415.02|416.31|414.39|0
1645528170000|2022-02-22 11:09:30|416.07|414.15|416.31|414.39|416.31|414.39|416.07|414.15|0
1645528180000|2022-02-22 11:09:40|416.56|414.64|416.31|414.39|416.69|414.77|416.31|414.39|0
1645528190000|2022-02-22 11:09:50|416.56|414.64|416.94|415.02|417.55|415.63|416.56|414.64|0
1645528200000|2022-02-22 11:10:00|416.07|414.15|416.19|414.27|416.44|414.52|415.95|414.03|0
1645528210000|2022-02-22 11:10:10|416.31|414.39|416.31|414.39|416.56|414.64|416.31|414.39|0
1645528220000|2022-02-22 11:10:20|416.44|414.52|417.18|415.26|417.3|415.38|416.44|414.52|0
1645528230000|2022-02-22 11:10:30|416.94|415.02|416.81|414.89|417.18|415.26|416.81|414.89|0
1645528240000|2022-02-22 11:10:40|417.3|415.38|416.44|414.52|417.43|415.51|416.44|414.52|0
1645528250000|2022-02-22 11:10:50|416.81|414.89|418.04|416.12|418.54|416.62|416.81|414.89|0
1645528260000|2022-02-22 11:11:00|418.17|416.25|418.29|416.37|418.29|416.37|417.68|415.76|0
1645528270000|2022-02-22 11:11:10|418.78|416.86|419.16|417.24|419.16|417.24|418.54|416.62|0
1645528280000|2022-02-22 11:11:20|418.42|416.5|418.04|416.12|418.42|416.5|418.04|416.12|0
1645528290000|2022-02-22 11:11:30|418.17|416.25|418.17|416.25|418.17|416.25|418.04|416.12|0
1645528300000|2022-02-22 11:11:40|417.79|415.87|418.17|416.25|418.29|416.37|417.79|415.87|0
1645528310000|2022-02-22 11:11:50|418.04|416.12|417.92|416|418.04|416.12|417.79|415.87|0
1645528320000|2022-02-22 11:12:00|417.79|415.87|417.55|415.63|417.92|416|417.55|415.63|0
1645528330000|2022-02-22 11:12:10|417.3|415.38|418.04|416.12|418.17|416.25|417.3|415.38|0
1645528340000|2022-02-22 11:12:20|418.29|416.37|418.78|416.86|418.78|416.86|418.29|416.37|0
1645528350000|2022-02-22 11:12:30|418.42|416.5|418.66|416.74|418.66|416.74|418.04|416.12|0
1645528360000|2022-02-22 11:12:40|417.79|415.87|419.28|417.36|419.28|417.36|417.79|415.87|0
1645528370000|2022-02-22 11:12:50|418.54|416.62|418.04|416.12|418.54|416.62|417.79|415.87|0
1645528380000|2022-02-22 11:13:00|417.3|415.38|416.81|414.89|417.55|415.63|416.31|414.39|0
1645528390000|2022-02-22 11:13:10|416.93|415.01|416.81|414.89|416.93|415.01|416.56|414.64|0
1645528400000|2022-02-22 11:13:20|416.56|414.64|415.57|413.65|416.56|414.64|415.57|413.65|0
1645528410000|2022-02-22 11:13:30|415.08|413.16|415.32|413.4|415.32|413.4|415.08|413.16|0
1645528420000|2022-02-22 11:13:40|415.21|413.29|415.08|413.16|415.21|413.29|414.34|412.42|0
1645528430000|2022-02-22 11:13:50|414.83|412.91|414.34|412.42|414.83|412.91|414.34|412.42|0
1645528440000|2022-02-22 11:14:00|414.22|412.3|414.34|412.42|414.47|412.55|414.22|412.3|0
1645528450000|2022-02-22 11:14:10|414.22|412.3|415.32|413.4|415.32|413.4|414.22|412.3|0
1645528460000|2022-02-22 11:14:20|415.7|413.78|415.57|413.65|415.7|413.78|415.57|413.65|0
1645528470000|2022-02-22 11:14:30|416.07|414.15|416.31|414.39|416.31|414.39|415.7|413.78|0
1645528480000|2022-02-22 11:14:40|417.3|415.38|417.43|415.51|417.79|415.87|417.3|415.38|0
1645528490000|2022-02-22 11:14:50|417.3|415.38|417.79|415.87|417.79|415.87|417.3|415.38|0
1645528500000|2022-02-22 11:15:00|418.29|416.37|415.82|413.9|418.29|416.37|415.82|413.9|0
1645528510000|2022-02-22 11:15:10|416.31|414.39|416.31|414.39|416.56|414.64|416.07|414.15|0
1645528520000|2022-02-22 11:15:20|417.05|415.13|417.79|415.87|417.79|415.87|417.05|415.13|0
1645528530000|2022-02-22 11:15:30|418.29|416.37|419.65|417.73|419.65|417.73|418.29|416.37|0
1645528540000|2022-02-22 11:15:40|419.03|417.11|419.52|417.6|419.52|417.6|419.03|417.11|0
1645528550000|2022-02-22 11:15:50|419.28|417.36|416.81|414.89|419.28|417.36|416.81|414.89|0
1645528560000|2022-02-22 11:16:00|416.93|415.01|417.43|415.51|417.55|415.63|416.93|415.01|0
1645528570000|2022-02-22 11:16:10|416.93|415.01|417.18|415.26|417.18|415.26|416.81|414.89|0
1645528580000|2022-02-22 11:16:20|417.05|415.13|417.3|415.38|417.3|415.38|417.05|415.13|0
1645528590000|2022-02-22 11:16:30|417.55|415.63|417.3|415.38|418.04|416.12|417.3|415.38|0
1645528600000|2022-02-22 11:16:40|417.05|415.13|417.79|415.87|417.79|415.87|416.31|414.39|0
1645528610000|2022-02-22 11:16:50|418.04|416.12|418.29|416.37|418.29|416.37|417.05|415.13|0
1645528620000|2022-02-22 11:17:00|418.04|416.12|417.55|415.63|418.29|416.37|417.55|415.63|0
1645528630000|2022-02-22 11:17:10|417.05|415.13|416.31|414.39|417.68|415.76|416.31|414.39|0
1645528640000|2022-02-22 11:17:20|416.56|414.64|416.31|414.39|416.56|414.64|416.07|414.15|0
1645528650000|2022-02-22 11:17:30|416.56|414.64|415.45|413.53|416.56|414.64|415.21|413.29|0
1645528660000|2022-02-22 11:17:40|414.96|413.04|415.32|413.4|415.57|413.65|414.96|413.04|0
1645528670000|2022-02-22 11:17:50|415.57|413.65|415.7|413.78|415.7|413.78|415.32|413.4|0
1645528680000|2022-02-22 11:18:00|416.93|415.01|417.68|415.76|417.68|415.76|416.56|414.64|0
1645528690000|2022-02-22 11:18:10|417.3|415.38|417.68|415.76|417.68|415.76|417.3|415.38|0
1645528700000|2022-02-22 11:18:20|417.55|415.63|416.19|414.27|417.55|415.63|416.07|414.15|0
1645528710000|2022-02-22 11:18:30|416.07|414.15|415.95|414.03|416.07|414.15|415.82|413.9|0
1645528720000|2022-02-22 11:18:40|415.32|413.4|415.7|413.78|415.82|413.9|415.32|413.4|0
1645528730000|2022-02-22 11:18:50|415.95|414.03|416.07|414.15|416.07|414.15|415.95|414.03|0
1645528740000|2022-02-22 11:19:00|416.56|414.64|415.32|413.4|416.56|414.64|415.32|413.4|0
1645528750000|2022-02-22 11:19:10|415.7|413.78|415.57|413.65|416.19|414.27|415.57|413.65|0
1645528760000|2022-02-22 11:19:20|417.05|415.13|416.56|414.64|417.05|415.13|416.31|414.39|0
1645528770000|2022-02-22 11:19:30|416.93|415.01|417.92|416|417.92|416|416.93|415.01|0
1645528780000|2022-02-22 11:19:40|418.04|416.12|415.82|413.9|418.04|416.12|415.82|413.9|0
1645528790000|2022-02-22 11:19:50|415.95|414.03|416.56|414.64|416.56|414.64|415.95|414.03|0
1645528800000|2022-02-22 11:20:00|415.57|413.65|414.96|413.04|415.57|413.65|414.83|412.91|0
1645528810000|2022-02-22 11:20:10|414.71|412.79|414.71|412.79|414.96|413.04|414.71|412.79|0
1645528820000|2022-02-22 11:20:20|414.58|412.66|414.47|412.55|414.58|412.66|414.47|412.55|0
1645528830000|2022-02-22 11:20:30|415.08|413.16|412.86|410.94|415.21|413.29|412.86|410.94|0
1645528840000|2022-02-22 11:20:40|412.36|410.44|412|410.08|412.36|410.44|411.87|409.95|0
1645528850000|2022-02-22 11:20:50|412.12|410.2|412.86|410.94|412.86|410.94|412.12|410.2|0
1645528860000|2022-02-22 11:21:00|413.1|411.18|413.35|411.43|413.84|411.92|413.1|411.18|0
1645528870000|2022-02-22 11:21:10|413.23|411.31|414.09|412.17|414.34|412.42|413.23|411.31|0
1645528880000|2022-02-22 11:21:20|414.47|412.55|414.71|412.79|414.71|412.79|414.47|412.55|0
1645528890000|2022-02-22 11:21:30|414.83|412.91|414.34|412.42|415.45|413.53|414.34|412.42|0
1645528900000|2022-02-22 11:21:40|414.96|413.04|413.84|411.92|414.96|413.04|413.84|411.92|0
1645528910000|2022-02-22 11:21:50|414.22|412.3|414.58|412.66|414.58|412.66|414.22|412.3|0
1645528920000|2022-02-22 11:22:00|414.22|412.3|415.21|413.29|415.21|413.29|414.22|412.3|0
1645528930000|2022-02-22 11:22:10|414.83|412.91|414.22|412.3|415.08|413.16|414.22|412.3|0
1645528940000|2022-02-22 11:22:20|414.34|412.42|413.23|411.31|414.34|412.42|413.23|411.31|0
1645528950000|2022-02-22 11:22:30|413.35|411.43|413.84|411.92|413.84|411.92|413.35|411.43|0
1645528960000|2022-02-22 11:22:40|414.09|412.17|414.34|412.42|414.34|412.42|414.09|412.17|0
1645528970000|2022-02-22 11:22:50|415.08|413.16|414.09|412.17|415.08|413.16|414.09|412.17|0
1645528980000|2022-02-22 11:23:00|414.34|412.42|414.96|413.04|415.08|413.16|414.34|412.42|0
1645528990000|2022-02-22 11:23:10|414.71|412.79|414.83|412.91|414.83|412.91|414.46|412.54|0
1645529000000|2022-02-22 11:23:20|415.08|413.16|416.15|414.23|416.15|414.23|415.08|413.16|0
1645529010000|2022-02-22 11:23:30|416.02|414.1|416.51|414.59|416.51|414.59|415.52|413.6|0
1645529020000|2022-02-22 11:23:40|416.76|414.84|416.45|414.53|416.76|414.84|416.45|414.53|0
1645529030000|2022-02-22 11:23:50|416.94|415.02|416.69|414.77|417.07|415.15|416.69|414.77|0
1645529040000|2022-02-22 11:24:00|416.82|414.9|416.82|414.9|416.82|414.9|416.82|414.9|0
1645529050000|2022-02-22 11:24:10|416.94|415.02|415.95|414.03|416.94|415.02|415.83|413.91|0
1645529060000|2022-02-22 11:24:20|415.83|413.91|416.2|414.28|416.2|414.28|415.83|413.91|0
1645529070000|2022-02-22 11:24:30|416.33|414.41|416.2|414.28|416.69|414.77|416.2|414.28|0
1645529080000|2022-02-22 11:24:40|416.33|414.41|416.33|414.41|417.19|415.27|416.33|414.41|0
1645529090000|2022-02-22 11:24:50|416.82|414.9|417.68|415.76|417.68|415.76|416.69|414.77|0
1645529100000|2022-02-22 11:25:00|417.81|415.89|417.19|415.27|417.93|416.01|417.19|415.27|0
1645529110000|2022-02-22 11:25:10|417.32|415.4|417.68|415.76|417.68|415.76|417.32|415.4|0
1645529120000|2022-02-22 11:25:20|417.32|415.4|417.81|415.89|417.81|415.89|417.19|415.27|0
1645529130000|2022-02-22 11:25:30|417.68|415.76|418.42|416.5|418.42|416.5|417.68|415.76|0
1645529140000|2022-02-22 11:25:40|417.81|415.89|417.32|415.4|417.81|415.89|417.19|415.27|0
1645529150000|2022-02-22 11:25:50|417.43|415.51|417.19|415.27|417.43|415.51|416.94|415.02|0
1645529160000|2022-02-22 11:26:00|418.06|416.14|417.93|416.01|418.67|416.75|417.93|416.01|0
1645529170000|2022-02-22 11:26:10|417.81|415.89|417.81|415.89|417.81|415.89|417.68|415.76|0
1645529180000|2022-02-22 11:26:20|417.93|416.01|417.56|415.64|418.18|416.26|417.56|415.64|0
1645529190000|2022-02-22 11:26:30|417.32|415.4|417.32|415.4|417.43|415.51|417.32|415.4|0
1645529200000|2022-02-22 11:26:40|417.56|415.64|417.56|415.64|417.68|415.76|417.56|415.64|0
1645529210000|2022-02-22 11:26:50|417.43|415.51|417.43|415.51|417.43|415.51|417.19|415.27|0
1645529220000|2022-02-22 11:27:00|417.19|415.27|416.2|414.28|417.32|415.4|416.2|414.28|0
1645529230000|2022-02-22 11:27:10|415.7|413.78|416.69|414.77|416.69|414.77|415.7|413.78|0
1645529240000|2022-02-22 11:27:20|417.07|415.15|418.55|416.63|418.55|416.63|417.07|415.15|0
1645529250000|2022-02-22 11:27:30|416.94|415.02|418.06|416.14|418.06|416.14|416.94|415.02|0
1645529260000|2022-02-22 11:27:40|418.18|416.26|418.55|416.63|418.55|416.63|418.18|416.26|0
1645529270000|2022-02-22 11:27:50|418.18|416.26|418.06|416.14|418.18|416.26|418.06|416.14|0
1645529280000|2022-02-22 11:28:00|417.81|415.89|417.19|415.27|417.81|415.89|417.19|415.27|0
1645529290000|2022-02-22 11:28:10|416.94|415.02|416.69|414.77|416.94|415.02|416.57|414.65|0
1645529300000|2022-02-22 11:28:20|417.07|415.15|416.69|414.77|417.07|415.15|416.69|414.77|0
1645529310000|2022-02-22 11:28:30|417.07|415.15|418.06|416.14|418.67|416.75|417.07|415.15|0
1645529320000|2022-02-22 11:28:40|417.43|415.51|416.94|415.02|417.43|415.51|416.94|415.02|0
1645529330000|2022-02-22 11:28:50|416.69|414.77|416.44|414.52|416.69|414.77|415.95|414.03|0
1645529340000|2022-02-22 11:29:00|417.56|415.64|417.93|416.01|418.06|416.14|417.32|415.4|0
1645529350000|2022-02-22 11:29:10|418.18|416.26|418.06|416.14|418.18|416.26|418.06|416.14|0
1645529360000|2022-02-22 11:29:20|418.67|416.75|417.93|416.01|418.67|416.75|417.93|416.01|0
1645529370000|2022-02-22 11:29:30|418.18|416.26|418.42|416.5|418.42|416.5|418.06|416.14|0
1645529380000|2022-02-22 11:29:40|418.3|416.38|418.67|416.75|418.8|416.88|418.3|416.38|0
1645529390000|2022-02-22 11:29:50|419.17|417.25|418.3|416.38|419.17|417.25|418.3|416.38|0
1645529400000|2022-02-22 11:30:00|417.93|416.01|417.19|415.27|417.93|416.01|417.19|415.27|0
1645529410000|2022-02-22 11:30:10|416.69|414.77|417.19|415.27|417.19|415.27|416.69|414.77|0
1645529420000|2022-02-22 11:30:20|416.94|415.02|417.43|415.51|417.43|415.51|416.94|415.02|0
1645529430000|2022-02-22 11:30:30|417.19|415.27|416.69|414.77|417.19|415.27|416.69|414.77|0
1645529440000|2022-02-22 11:30:40|417.19|415.27|418.42|416.5|418.42|416.5|417.19|415.27|0
1645529450000|2022-02-22 11:30:50|418.55|416.63|418.67|416.75|418.92|417|418.55|416.63|0
1645529460000|2022-02-22 11:31:00|418.8|416.88|417.93|416.01|418.8|416.88|417.93|416.01|0
1645529470000|2022-02-22 11:31:10|418.55|416.63|417.56|415.64|418.55|416.63|417.43|415.51|0
1645529480000|2022-02-22 11:31:20|416.94|415.02|418.3|416.38|418.3|416.38|416.94|415.02|0
1645529490000|2022-02-22 11:31:30|418.18|416.26|418.3|416.38|418.42|416.5|418.06|416.14|0
1645529500000|2022-02-22 11:31:40|418.92|417|418.42|416.5|418.92|417|418.42|416.5|0
1645529510000|2022-02-22 11:31:50|418.92|417|419.17|417.25|419.17|417.25|418.67|416.75|0
1645529520000|2022-02-22 11:32:00|418.67|416.75|418.67|416.75|418.67|416.75|417.93|416.01|0
1645529530000|2022-02-22 11:32:10|418.55|416.63|418.55|416.63|418.55|416.63|418.18|416.26|0
1645529540000|2022-02-22 11:32:20|418.3|416.38|418.8|416.88|418.92|417|418.3|416.38|0
1645529550000|2022-02-22 11:32:30|419.17|417.25|419.91|417.99|419.91|417.99|418.8|416.88|0
1645529560000|2022-02-22 11:32:40|419.54|417.62|420.16|418.24|420.16|418.24|419.54|417.62|0
1645529570000|2022-02-22 11:32:50|420.4|418.48|420.4|418.48|420.4|418.48|420.4|418.48|0
1645529580000|2022-02-22 11:33:00|420.9|418.98|420.65|418.73|420.9|418.98|420.65|418.73|0
1645529590000|2022-02-22 11:33:10|421.64|419.72|422.14|420.22|422.14|420.22|421.64|419.72|0
1645529600000|2022-02-22 11:33:20|422.26|420.34|422.88|420.96|422.88|420.96|422.26|420.34|0
1645529610000|2022-02-22 11:33:30|423.13|421.21|423.01|421.09|423.25|421.33|423.01|421.09|0
1645529620000|2022-02-22 11:33:40|422.51|420.59|423.01|421.09|423.01|421.09|421.89|419.97|0
1645529630000|2022-02-22 11:33:50|423.37|421.45|423.62|421.7|423.75|421.83|423.37|421.45|0
1645529640000|2022-02-22 11:34:00|423.37|421.45|423.62|421.7|423.62|421.7|423.25|421.33|0
1645529650000|2022-02-22 11:34:10|423.87|421.95|423.62|421.7|423.87|421.95|423.62|421.7|0
1645529660000|2022-02-22 11:34:20|423.87|421.95|423.13|421.21|423.87|421.95|423.13|421.21|0
1645529670000|2022-02-22 11:34:30|423.62|421.7|422.88|420.96|423.62|421.7|422.63|420.71|0
1645529680000|2022-02-22 11:34:40|423.13|421.21|422.38|420.46|423.13|421.21|422.38|420.46|0
1645529690000|2022-02-22 11:34:50|422.14|420.22|422.14|420.22|422.14|420.22|422.14|420.22|0
1645529700000|2022-02-22 11:35:00|421.89|419.97|421.03|419.11|421.89|419.97|420.9|418.98|0
1645529710000|2022-02-22 11:35:10|420.53|418.61|420.65|418.73|420.65|418.73|420.16|418.24|0
1645529720000|2022-02-22 11:35:20|420.53|418.61|422.26|420.34|422.38|420.46|420.53|418.61|0
1645529730000|2022-02-22 11:35:30|422.38|420.46|423.62|421.7|423.62|421.7|422.38|420.46|0
1645529740000|2022-02-22 11:35:40|423.87|421.95|423.87|421.95|424|422.08|423.75|421.83|0
1645529750000|2022-02-22 11:35:50|425.11|423.19|424.86|422.94|425.11|423.19|424.61|422.69|0
1645529760000|2022-02-22 11:36:00|425.11|423.19|424.61|422.69|425.24|423.32|424.61|422.69|0
1645529770000|2022-02-22 11:36:10|424.86|422.94|425.35|423.43|425.35|423.43|424.49|422.57|0
1645529780000|2022-02-22 11:36:20|425.11|423.19|424.86|422.94|425.11|423.19|424.61|422.69|0
1645529790000|2022-02-22 11:36:30|424.49|422.57|423.5|421.58|424.49|422.57|423.37|421.45|0
1645529800000|2022-02-22 11:36:40|423.62|421.7|423.87|421.95|423.87|421.95|423.37|421.45|0
1645529810000|2022-02-22 11:36:50|424.12|422.2|424.86|422.94|424.86|422.94|423.37|421.45|0
1645529820000|2022-02-22 11:37:00|425.24|423.32|423.87|421.95|425.24|423.32|423.87|421.95|0
1645529830000|2022-02-22 11:37:10|424|422.08|424.86|422.94|425.11|423.19|424|422.08|0
1645529840000|2022-02-22 11:37:20|425.24|423.32|425.35|423.43|425.35|423.43|425.11|423.19|0
1645529850000|2022-02-22 11:37:30|424.61|422.69|423.01|421.09|424.61|422.69|423.01|421.09|0
1645529860000|2022-02-22 11:37:40|422.63|420.71|422.88|420.96|422.88|420.96|422.63|420.71|0
1645529870000|2022-02-22 11:37:50|423.13|421.21|424.24|422.32|424.24|422.32|422.88|420.96|0
1645529880000|2022-02-22 11:38:00|424.61|422.69|424.36|422.44|424.61|422.69|424.36|422.44|0
1645529890000|2022-02-22 11:38:10|423.75|421.83|423.62|421.7|423.75|421.83|423.5|421.58|0
1645529900000|2022-02-22 11:38:20|423.75|421.83|423.37|421.45|423.87|421.95|423.37|421.45|0
1645529910000|2022-02-22 11:38:30|423.62|421.7|425.35|423.43|425.35|423.43|423.62|421.7|0
1645529930000|2022-02-22 11:38:50|425.24|423.32|425.35|423.43|425.35|423.43|425.11|423.19|0
1645529940000|2022-02-22 11:39:00|425.6|423.68|425.35|423.43|425.85|423.93|425.35|423.43|0
1645529950000|2022-02-22 11:39:10|425.6|423.68|425.85|423.93|425.85|423.93|425.35|423.43|0
1645529960000|2022-02-22 11:39:20|425.73|423.81|426.59|424.67|426.59|424.67|425.48|423.56|0
1645529970000|2022-02-22 11:39:30|427.09|425.17|426.59|424.67|427.09|425.17|426.47|424.55|0
1645529980000|2022-02-22 11:39:40|426.84|424.92|426.84|424.92|427.09|425.17|426.84|424.92|0
1645529990000|2022-02-22 11:39:50|426.72|424.8|427.09|425.17|427.09|425.17|426.72|424.8|0
1645530000000|2022-02-22 11:40:00|426.1|424.18|425.73|423.81|426.1|424.18|425.73|423.81|0
1645530010000|2022-02-22 11:40:10|425.35|423.43|426.1|424.18|426.1|424.18|425.11|423.19|0
1645530020000|2022-02-22 11:40:20|426.35|424.43|426.35|424.43|426.35|424.43|426.23|424.31|0
1645530030000|2022-02-22 11:40:30|426.97|425.05|427.09|425.17|427.09|425.17|426.97|425.05|0
1645530040000|2022-02-22 11:40:40|427.22|425.3|427.22|425.3|427.71|425.79|427.22|425.3|0
1645530050000|2022-02-22 11:40:50|427.34|425.42|427.58|425.66|427.83|425.91|427.34|425.42|0
1645530060000|2022-02-22 11:41:00|427.83|425.91|427.58|425.66|427.83|425.91|427.09|425.17|0
1645530070000|2022-02-22 11:41:10|427.83|425.91|427.83|425.91|428.33|426.41|427.83|425.91|0
1645530080000|2022-02-22 11:41:20|427.58|425.66|427.34|425.42|427.58|425.66|427.34|425.42|0
1645530090000|2022-02-22 11:41:30|427.09|425.17|427.09|425.17|427.09|425.17|426.84|424.92|0
1645530100000|2022-02-22 11:41:40|427.34|425.42|425.48|423.56|427.34|425.42|424.74|422.82|0
1645530110000|2022-02-22 11:41:50|423.75|421.83|425.48|423.56|425.48|423.56|423.75|421.83|0
1645530120000|2022-02-22 11:42:00|425.35|423.43|424.99|423.07|425.35|423.43|424.86|422.94|0
1645530130000|2022-02-22 11:42:10|424.36|422.44|426.1|424.18|426.1|424.18|424.36|422.44|0
1645530140000|2022-02-22 11:42:20|426.35|424.43|424.49|422.57|426.35|424.43|424.49|422.57|0
1645530150000|2022-02-22 11:42:30|424.74|422.82|426.1|424.18|426.1|424.18|424.74|422.82|0
1645530160000|2022-02-22 11:42:40|424.99|423.07|424|422.08|424.99|423.07|424|422.08|0
1645530170000|2022-02-22 11:42:50|423.87|421.95|423.62|421.7|423.87|421.95|423.62|421.7|0
1645530180000|2022-02-22 11:43:00|423.5|421.58|423.13|421.21|423.5|421.58|423.13|421.21|0
1645530190000|2022-02-22 11:43:10|423.62|421.7|423.75|421.83|423.75|421.83|423.62|421.7|0
1645530200000|2022-02-22 11:43:20|423.87|421.95|423.87|421.95|423.87|421.95|423.62|421.7|0
1645530210000|2022-02-22 11:43:30|423.62|421.7|423.37|421.45|423.62|421.7|423.37|421.45|0
1645530220000|2022-02-22 11:43:40|423.25|421.33|424.36|422.44|424.36|422.44|423.25|421.33|0
1645530230000|2022-02-22 11:43:50|423.87|421.95|423.62|421.7|423.87|421.95|423.37|421.45|0
1645530240000|2022-02-22 11:44:00|423.5|421.58|424.49|422.57|424.49|422.57|423.5|421.58|0
1645530250000|2022-02-22 11:44:10|424.24|422.32|424.12|422.2|424.24|422.32|423.87|421.95|0
1645530260000|2022-02-22 11:44:20|423.87|421.95|423.5|421.58|423.87|421.95|423.5|421.58|0
1645530270000|2022-02-22 11:44:30|424.12|422.2|423.87|421.95|424.12|422.2|423.62|421.7|0
1645530280000|2022-02-22 11:44:40|423.13|421.21|422.38|420.46|423.13|421.21|422.26|420.34|0
1645530290000|2022-02-22 11:44:50|422.63|420.71|422.88|420.96|422.88|420.96|422.63|420.71|0
1645530300000|2022-02-22 11:45:00|422.51|420.59|421.77|419.85|422.51|420.59|421.77|419.85|0
1645530310000|2022-02-22 11:45:10|421.27|419.35|422.13|420.21|422.13|420.21|421.27|419.35|0
1645530320000|2022-02-22 11:45:20|422.38|420.46|422.13|420.21|422.38|420.46|422.13|420.21|0
1645530330000|2022-02-22 11:45:30|421.89|419.97|421.77|419.85|422.38|420.46|421.77|419.85|0
1645530340000|2022-02-22 11:45:40|421.89|419.97|422.63|420.71|422.63|420.71|421.89|419.97|0
1645530350000|2022-02-22 11:45:50|422.38|420.46|422.63|420.71|422.63|420.71|422.38|420.46|0
1645530360000|2022-02-22 11:46:00|422.38|420.46|421.14|419.22|422.38|420.46|421.14|419.22|0
1645530370000|2022-02-22 11:46:10|421.39|419.47|421.52|419.6|421.64|419.72|421.39|419.47|0
1645530380000|2022-02-22 11:46:20|421.39|419.47|420.78|418.86|421.52|419.6|420.78|418.86|0
1645530390000|2022-02-22 11:46:30|420.9|418.98|421.03|419.11|421.14|419.22|420.65|418.73|0
1645530400000|2022-02-22 11:46:40|420.65|418.73|421.14|419.22|421.14|419.22|420.65|418.73|0
1645530410000|2022-02-22 11:46:50|420.78|418.86|420.53|418.61|420.78|418.86|420.53|418.61|0
1645530420000|2022-02-22 11:47:00|420.28|418.36|421.14|419.22|421.14|419.22|420.28|418.36|0
1645530430000|2022-02-22 11:47:10|421.39|419.47|421.64|419.72|421.77|419.85|421.39|419.47|0
1645530440000|2022-02-22 11:47:20|421.39|419.47|421.64|419.72|421.64|419.72|421.39|419.47|0
1645530450000|2022-02-22 11:47:30|421.52|419.6|421.14|419.22|421.52|419.6|421.14|419.22|0
1645530460000|2022-02-22 11:47:40|421.39|419.47|421.52|419.6|421.52|419.6|421.14|419.22|0
1645530470000|2022-02-22 11:47:50|421.39|419.47|421.14|419.22|421.39|419.47|421.03|419.11|0
1645530480000|2022-02-22 11:48:00|421.03|419.11|420.65|418.73|421.03|419.11|420.65|418.73|0
1645530490000|2022-02-22 11:48:10|421.39|419.47|421.03|419.11|421.39|419.47|421.03|419.11|0
1645530500000|2022-02-22 11:48:20|420.78|418.86|421.39|419.47|421.39|419.47|420.78|418.86|0
1645530510000|2022-02-22 11:48:30|421.52|419.6|421.39|419.47|421.52|419.6|421.39|419.47|0
1645530520000|2022-02-22 11:48:40|421.14|419.22|421.39|419.47|421.64|419.72|421.14|419.22|0
1645530530000|2022-02-22 11:48:50|421.27|419.35|421.39|419.47|421.39|419.47|421.27|419.35|0
1645530540000|2022-02-22 11:49:00|421.14|419.22|421.03|419.11|421.14|419.22|421.03|419.11|0
1645530550000|2022-02-22 11:49:10|422.13|420.21|420.9|418.98|422.13|420.21|420.9|418.98|0
1645530560000|2022-02-22 11:49:20|421.14|419.22|421.27|419.35|421.27|419.35|421.03|419.11|0
1645530570000|2022-02-22 11:49:30|421.03|419.11|421.14|419.22|421.27|419.35|421.03|419.11|0
1645530580000|2022-02-22 11:49:40|421.27|419.35|420.4|418.48|421.27|419.35|420.15|418.23|0
1645530590000|2022-02-22 11:49:50|420.28|418.36|420.15|418.23|420.4|418.48|420.15|418.23|0
1645530600000|2022-02-22 11:50:00|420.4|418.48|421.03|419.11|421.03|419.11|420.4|418.48|0
1645530610000|2022-02-22 11:50:10|420.65|418.73|421.03|419.11|421.03|419.11|420.65|418.73|0
1645530620000|2022-02-22 11:50:20|420.78|418.86|419.79|417.87|421.14|419.22|419.79|417.87|0
1645530630000|2022-02-22 11:50:30|419.41|417.49|419.66|417.74|419.66|417.74|419.41|417.49|0
1645530640000|2022-02-22 11:50:40|418.67|416.75|418.17|416.25|418.67|416.75|418.17|416.25|0
1645530650000|2022-02-22 11:50:50|418.42|416.5|419.16|417.24|419.41|417.49|418.42|416.5|0
1645530660000|2022-02-22 11:51:00|419.05|417.13|418.17|416.25|419.05|417.13|418.17|416.25|0
1645530670000|2022-02-22 11:51:10|417.43|415.51|417.43|415.51|417.43|415.51|417.43|415.51|0
1645530680000|2022-02-22 11:51:20|417.93|416.01|417.68|415.76|417.93|416.01|417.43|415.51|0
1645530690000|2022-02-22 11:51:30|418.42|416.5|418.17|416.25|418.42|416.5|417.93|416.01|0
1645530700000|2022-02-22 11:51:40|418.06|416.14|417.81|415.89|418.06|416.14|417.81|415.89|0
1645530710000|2022-02-22 11:51:50|416.2|414.28|414.71|412.79|416.2|414.28|414.71|412.79|0
1645530720000|2022-02-22 11:52:00|414.59|412.67|415.21|413.29|415.21|413.29|414.59|412.67|0
1645530730000|2022-02-22 11:52:10|413.97|412.05|413.97|412.05|413.97|412.05|413.72|411.8|0
1645530740000|2022-02-22 11:52:20|412.98|411.06|413.23|411.31|413.6|411.68|412.98|411.06|0
1645530750000|2022-02-22 11:52:30|413.72|411.8|414.22|412.3|414.22|412.3|413.72|411.8|0
1645530760000|2022-02-22 11:52:40|413.72|411.8|413.72|411.8|414.46|412.54|413.72|411.8|0
1645530770000|2022-02-22 11:52:50|414.46|412.54|412.73|410.81|414.46|412.54|412.73|410.81|0
1645530780000|2022-02-22 11:53:00|412.49|410.57|413.97|412.05|413.97|412.05|412.24|410.32|0
1645530790000|2022-02-22 11:53:10|413.72|411.8|413.72|411.8|413.72|411.8|413.48|411.56|0
1645530800000|2022-02-22 11:53:20|413.6|411.68|413.11|411.19|413.6|411.68|412.49|410.57|0
1645530810000|2022-02-22 11:53:30|413.23|411.31|413.48|411.56|413.48|411.56|413.23|411.31|0
1645530820000|2022-02-22 11:53:40|414.22|412.3|413.97|412.05|414.22|412.3|413.72|411.8|0
1645530830000|2022-02-22 11:53:50|414.22|412.3|414.96|413.04|415.21|413.29|414.22|412.3|0
1645530840000|2022-02-22 11:54:00|414.71|412.79|414.96|413.04|414.96|413.04|414.71|412.79|0
1645530850000|2022-02-22 11:54:10|415.45|413.53|415.21|413.29|415.45|413.53|414.96|413.04|0
1645530860000|2022-02-22 11:54:20|415.09|413.17|416.2|414.28|416.2|414.28|414.96|413.04|0
1645530870000|2022-02-22 11:54:30|415.95|414.03|416.44|414.52|416.44|414.52|415.95|414.03|0
1645530880000|2022-02-22 11:54:40|416.69|414.77|416.44|414.52|416.69|414.77|416.44|414.52|0
1645530890000|2022-02-22 11:54:50|416.2|414.28|415.95|414.03|416.2|414.28|415.7|413.78|0
1645530900000|2022-02-22 11:55:00|415.45|413.53|414.59|412.67|415.45|413.53|414.59|412.67|0
1645530910000|2022-02-22 11:55:10|414.35|412.43|414.46|412.54|414.59|412.67|414.35|412.43|0
1645530920000|2022-02-22 11:55:20|415.95|414.03|416.82|414.9|416.82|414.9|415.33|413.41|0
1645530930000|2022-02-22 11:55:30|416.32|414.4|415.95|414.03|416.32|414.4|415.95|414.03|0
1645530940000|2022-02-22 11:55:40|415.58|413.66|415.95|414.03|415.95|414.03|415.21|413.29|0
1645530950000|2022-02-22 11:55:50|416.2|414.28|415.95|414.03|416.32|414.4|415.95|414.03|0
1645530960000|2022-02-22 11:56:00|416.2|414.28|416.69|414.77|416.69|414.77|416.2|414.28|0
1645530970000|2022-02-22 11:56:10|416.44|414.52|416.2|414.28|416.57|414.65|416.2|414.28|0
1645530980000|2022-02-22 11:56:20|416.44|414.52|416.44|414.52|416.69|414.77|416.2|414.28|0
1645530990000|2022-02-22 11:56:30|416.69|414.77|416.69|414.77|416.69|414.77|416.44|414.52|0
1645531000000|2022-02-22 11:56:40|416.94|415.02|416.57|414.65|416.94|415.02|416.57|414.65|0
1645531010000|2022-02-22 11:56:50|416.82|414.9|416.82|414.9|416.82|414.9|416.69|414.77|0
1645531020000|2022-02-22 11:57:00|416.94|415.02|416.44|414.52|416.94|415.02|416.44|414.52|0
1645531030000|2022-02-22 11:57:10|416.82|414.9|415.33|413.41|416.82|414.9|415.33|413.41|0
1645531040000|2022-02-22 11:57:20|415.09|413.17|416.2|414.28|416.2|414.28|414.96|413.04|0
1645531050000|2022-02-22 11:57:30|415.83|413.91|415.45|413.53|415.83|413.91|415.45|413.53|0
1645531060000|2022-02-22 11:57:40|414.96|413.04|414.71|412.79|414.96|413.04|414.71|412.79|0
1645531070000|2022-02-22 11:57:50|414.59|412.67|415.7|413.78|415.95|414.03|414.59|412.67|0
1645531080000|2022-02-22 11:58:00|415.83|413.91|415.7|413.78|415.95|414.03|415.58|413.66|0
1645531090000|2022-02-22 11:58:10|415.45|413.53|415.7|413.78|415.95|414.03|415.45|413.53|0
1645531100000|2022-02-22 11:58:20|416.2|414.28|416.08|414.16|416.2|414.28|416.08|414.16|0
1645531110000|2022-02-22 11:58:30|416.2|414.28|416.44|414.52|416.44|414.52|416.2|414.28|0
1645531120000|2022-02-22 11:58:40|416.69|414.77|416.69|414.77|416.69|414.77|416.44|414.52|0
1645531130000|2022-02-22 11:58:50|416.44|414.52|416.44|414.52|416.44|414.52|415.95|414.03|0
1645531140000|2022-02-22 11:59:00|416.32|414.4|415.45|413.53|416.32|414.4|415.21|413.29|0
1645531150000|2022-02-22 11:59:10|416.2|414.28|415.21|413.29|416.2|414.28|414.96|413.04|0
1645531160000|2022-02-22 11:59:20|415.33|413.41|415.21|413.29|415.33|413.41|415.21|413.29|0
1645531170000|2022-02-22 11:59:30|415.33|413.41|416.69|414.77|416.69|414.77|415.33|413.41|0
1645531180000|2022-02-22 11:59:40|416.32|414.4|416.69|414.77|416.94|415.02|416.32|414.4|0
1645531190000|2022-02-22 11:59:50|416.44|414.52|416.94|415.02|416.94|415.02|416.44|414.52|0
1645531200000|2022-02-22 12:00:00|416.69|414.77|419.91|417.99|419.91|417.99|416.69|414.77|0
1645531210000|2022-02-22 12:00:10|419.16|417.24|418.67|416.75|419.16|417.24|417.81|415.89|0
1645531220000|2022-02-22 12:00:20|418.8|416.88|419.91|417.99|419.91|417.99|418.8|416.88|0
1645531230000|2022-02-22 12:00:30|419.54|417.62|420.9|418.98|421.39|419.47|419.54|417.62|0
1645531240000|2022-02-22 12:00:40|421.39|419.47|421.39|419.47|421.39|419.47|421.14|419.22|0
1645531250000|2022-02-22 12:00:50|421.14|419.22|421.39|419.47|421.52|419.6|421.14|419.22|0
1645531260000|2022-02-22 12:01:00|421.14|419.22|420.65|418.73|421.39|419.47|420.65|418.73|0
1645531270000|2022-02-22 12:01:10|420.4|418.48|421.14|419.22|421.14|419.22|420.15|418.23|0
1645531280000|2022-02-22 12:01:20|421.27|419.35|422.88|420.96|422.88|420.96|421.27|419.35|0
1645531290000|2022-02-22 12:01:30|422.76|420.84|422.13|420.21|422.76|420.84|422.13|420.21|0
1645531300000|2022-02-22 12:01:40|422.38|420.46|423.12|421.2|423.12|421.2|422.38|420.46|0
1645531310000|2022-02-22 12:01:50|422.38|420.46|422.88|420.96|422.88|420.96|422.26|420.34|0
1645531320000|2022-02-22 12:02:00|423.01|421.09|423.01|421.09|423.12|421.2|422.88|420.96|0
1645531330000|2022-02-22 12:02:10|423.37|421.45|423.62|421.7|423.62|421.7|423.37|421.45|0
1645531340000|2022-02-22 12:02:20|423.87|421.95|424.61|422.69|424.86|422.94|423.87|421.95|0
1645531350000|2022-02-22 12:02:30|424.74|422.82|425.6|423.68|425.85|423.93|424.74|422.82|0
1645531360000|2022-02-22 12:02:40|424.74|422.82|424.99|423.07|425.23|423.31|424.74|422.82|0
1645531370000|2022-02-22 12:02:50|424.86|422.94|424.61|422.69|424.86|422.94|424.61|422.69|0
1645531380000|2022-02-22 12:03:00|424.36|422.44|423.01|421.09|424.36|422.44|423.01|421.09|0
1645531390000|2022-02-22 12:03:10|424.11|422.19|422.88|420.96|424.11|422.19|422.88|420.96|0
1645531400000|2022-02-22 12:03:20|423.12|421.2|423.12|421.2|423.12|421.2|423.12|421.2|0
1645531410000|2022-02-22 12:03:30|422.63|420.71|422.26|420.34|422.63|420.71|422.13|420.21|0
1645531420000|2022-02-22 12:03:40|422.01|420.09|422.01|420.09|422.01|420.09|421.89|419.97|0
1645531430000|2022-02-22 12:03:50|422.38|420.46|422.38|420.46|422.51|420.59|422.13|420.21|0
1645531440000|2022-02-22 12:04:00|422.88|420.96|421.89|419.97|422.88|420.96|421.64|419.72|0
1645531450000|2022-02-22 12:04:10|421.39|419.47|422.38|420.46|422.38|420.46|421.39|419.47|0
1645531460000|2022-02-22 12:04:20|422.26|420.34|421.89|419.97|422.26|420.34|421.89|419.97|0
1645531470000|2022-02-22 12:04:30|422.13|420.21|421.89|419.97|422.13|420.21|421.89|419.97|0
1645531480000|2022-02-22 12:04:40|422.13|420.21|421.14|419.22|422.38|420.46|421.14|419.22|0
1645531490000|2022-02-22 12:04:50|420.65|418.73|422.13|420.21|422.13|420.21|420.65|418.73|0
1645531500000|2022-02-22 12:05:00|422.01|420.09|421.39|419.47|422.13|420.21|421.39|419.47|0
1645531510000|2022-02-22 12:05:10|421.64|419.72|420.65|418.73|421.64|419.72|420.53|418.61|0
1645531520000|2022-02-22 12:05:20|420.4|418.48|420.03|418.11|420.4|418.48|419.91|417.99|0
1645531530000|2022-02-22 12:05:30|420.4|418.48|421.02|419.1|421.02|419.1|420.4|418.48|0
1645531540000|2022-02-22 12:05:40|420.9|418.98|421.89|419.97|421.89|419.97|420.9|418.98|0
1645531550000|2022-02-22 12:05:50|422.63|420.71|421.64|419.72|422.63|420.71|421.64|419.72|0
1645531560000|2022-02-22 12:06:00|421.02|419.1|420.4|418.48|421.02|419.1|420.4|418.48|0
1645531570000|2022-02-22 12:06:10|420.53|418.61|419.41|417.49|420.53|418.61|419.41|417.49|0
1645531580000|2022-02-22 12:06:20|419.16|417.24|419.66|417.74|419.66|417.74|419.16|417.24|0
1645531590000|2022-02-22 12:06:30|419.41|417.49|419.41|417.49|419.41|417.49|419.16|417.24|0
1645531600000|2022-02-22 12:06:40|419.16|417.24|418.92|417|419.16|417.24|418.67|416.75|0
1645531610000|2022-02-22 12:06:50|418.8|416.88|418.92|417|418.92|417|418.67|416.75|0
1645531620000|2022-02-22 12:07:00|418.42|416.5|418.67|416.75|418.67|416.75|418.42|416.5|0
1645531630000|2022-02-22 12:07:10|418.42|416.5|418.92|417|418.92|417|418.42|416.5|0
1645531640000|2022-02-22 12:07:20|419.16|417.24|419.66|417.74|420.15|418.23|419.16|417.24|0
1645531650000|2022-02-22 12:07:30|419.91|417.99|420.15|418.23|420.15|418.23|419.79|417.87|0
1645531660000|2022-02-22 12:07:40|419.41|417.49|419.16|417.24|419.66|417.74|419.16|417.24|0
1645531670000|2022-02-22 12:07:50|418.55|416.63|418.42|416.5|418.55|416.63|418.42|416.5|0
1645531680000|2022-02-22 12:08:00|418.67|416.75|418.8|416.88|418.8|416.88|418.67|416.75|0
1645531690000|2022-02-22 12:08:10|419.41|417.49|419.66|417.74|419.66|417.74|418.92|417|0
1645531700000|2022-02-22 12:08:20|419.91|417.99|419.54|417.62|419.91|417.99|419.54|417.62|0
1645531710000|2022-02-22 12:08:30|419.79|417.87|419.04|417.12|419.91|417.99|419.04|417.12|0
1645531720000|2022-02-22 12:08:40|418.92|417|419.16|417.24|419.16|417.24|418.67|416.75|0
1645531730000|2022-02-22 12:08:50|419.29|417.37|419.54|417.62|419.66|417.74|419.29|417.37|0
1645531740000|2022-02-22 12:09:00|419.66|417.74|419.79|417.87|420.15|418.23|419.66|417.74|0
1645531750000|2022-02-22 12:09:10|419.66|417.74|419.66|417.74|419.66|417.74|419.66|417.74|0
1645531760000|2022-02-22 12:09:20|419.79|417.87|419.79|417.87|419.91|417.99|419.79|417.87|0
1645531770000|2022-02-22 12:09:30|420.03|418.11|419.29|417.37|420.03|418.11|419.29|417.37|0
1645531780000|2022-02-22 12:09:40|419.66|417.74|419.66|417.74|419.66|417.74|419.54|417.62|0
1645531790000|2022-02-22 12:09:50|419.79|417.87|419.04|417.12|419.79|417.87|418.92|417|0
1645531800000|2022-02-22 12:10:00|418.92|417|420.15|418.23|420.28|418.36|418.92|417|0
1645531810000|2022-02-22 12:10:10|420.03|418.11|419.41|417.49|420.03|418.11|419.41|417.49|0
1645531820000|2022-02-22 12:10:20|419.91|417.99|419.79|417.87|419.91|417.99|419.79|417.87|0
1645531830000|2022-02-22 12:10:30|420.15|418.23|420.15|418.23|420.15|418.23|419.91|417.99|0
1645531840000|2022-02-22 12:10:40|419.91|417.99|419.04|417.12|419.91|417.99|418.92|417|0
1645531850000|2022-02-22 12:10:50|419.66|417.74|419.66|417.74|419.66|417.74|419.41|417.49|0
1645531860000|2022-02-22 12:11:00|419.79|417.87|419.04|417.12|419.79|417.87|418.92|417|0
1645531870000|2022-02-22 12:11:10|418.92|417|419.04|417.12|419.04|417.12|418.92|417|0
1645531880000|2022-02-22 12:11:20|418.92|417|419.04|417.12|419.16|417.24|418.92|417|0
1645531890000|2022-02-22 12:11:30|418.8|416.88|417.93|416.01|418.8|416.88|417.93|416.01|0
1645531900000|2022-02-22 12:11:40|417.68|415.76|416.08|414.16|417.68|415.76|416.08|414.16|0
1645531910000|2022-02-22 12:11:50|415.83|413.91|416.32|414.4|416.44|414.52|415.83|413.91|0
1645531920000|2022-02-22 12:12:00|417.18|415.26|416.82|414.9|417.18|415.26|416.69|414.77|0
1645531930000|2022-02-22 12:12:10|416.69|414.77|416.08|414.16|416.69|414.77|415.95|414.03|0
1645531940000|2022-02-22 12:12:20|413.97|412.05|413.23|411.31|413.97|412.05|413.23|411.31|0
1645531950000|2022-02-22 12:12:30|413.36|411.44|414.1|412.18|414.1|412.18|412.98|411.06|0
1645531960000|2022-02-22 12:12:40|413.97|412.05|413.97|412.05|414.46|412.54|413.97|412.05|0
1645531970000|2022-02-22 12:12:50|413.23|411.31|413.11|411.19|413.36|411.44|413.11|411.19|0
1645531980000|2022-02-22 12:13:00|413.97|412.05|413.85|411.93|414.34|412.42|413.85|411.93|0
1645531990000|2022-02-22 12:13:10|413.97|412.05|414.71|412.79|414.71|412.79|413.97|412.05|0
1645532000000|2022-02-22 12:13:20|414.59|412.67|414.46|412.54|414.59|412.67|414.46|412.54|0
1645532010000|2022-02-22 12:13:30|414.59|412.67|413.23|411.31|414.59|412.67|412.98|411.06|0
1645532020000|2022-02-22 12:13:40|413.47|411.55|414.22|412.3|414.22|412.3|413.47|411.55|0
1645532030000|2022-02-22 12:13:50|414.46|412.54|414.22|412.3|414.46|412.54|414.22|412.3|0
1645532040000|2022-02-22 12:14:00|413.97|412.05|413.6|411.68|413.97|412.05|413.6|411.68|0
1645532050000|2022-02-22 12:14:10|413.97|412.05|413.97|412.05|414.71|412.79|413.97|412.05|0
1645532060000|2022-02-22 12:14:20|414.1|412.18|414.34|412.42|414.34|412.42|413.97|412.05|0
1645532070000|2022-02-22 12:14:30|413.6|411.68|413.11|411.19|413.6|411.68|413.11|411.19|0
1645532080000|2022-02-22 12:14:40|412.98|411.06|412.73|410.81|412.98|411.06|412.49|410.57|0
1645532090000|2022-02-22 12:14:50|412.98|411.06|412.98|411.06|413.11|411.19|412.98|411.06|0
1645532100000|2022-02-22 12:15:00|413.11|411.19|413.11|411.19|413.23|411.31|412.73|410.81|0
1645532110000|2022-02-22 12:15:10|413.36|411.44|411.38|409.46|413.36|411.44|411.25|409.33|0
1645532120000|2022-02-22 12:15:20|411.99|410.07|411.5|409.58|411.99|410.07|411.25|409.33|0
1645532130000|2022-02-22 12:15:30|410.26|408.34|409.27|407.35|410.26|408.34|409.27|407.35|0
1645532140000|2022-02-22 12:15:40|410.01|408.09|409.9|407.98|410.01|408.09|409.77|407.85|0
1645532150000|2022-02-22 12:15:50|410.01|408.09|410.39|408.47|410.39|408.47|409.77|407.85|0
1645532160000|2022-02-22 12:16:00|410.26|408.34|410.26|408.34|410.51|408.59|410.26|408.34|0
1645532170000|2022-02-22 12:16:10|410.51|408.59|410.64|408.72|410.64|408.72|410.51|408.59|0
1645532180000|2022-02-22 12:16:20|411|409.08|411|409.08|411|409.08|411|409.08|0
1645532190000|2022-02-22 12:16:30|410.76|408.84|410.64|408.72|410.76|408.84|410.64|408.72|0
1645532200000|2022-02-22 12:16:40|410.51|408.59|410.26|408.34|410.51|408.59|410.26|408.34|0
1645532210000|2022-02-22 12:16:50|410.01|408.09|409.52|407.6|410.01|408.09|409.52|407.6|0
1645532220000|2022-02-22 12:17:00|409.27|407.35|408.78|406.86|409.4|407.48|408.78|406.86|0
1645532230000|2022-02-22 12:17:10|408.28|406.36|407.54|405.62|408.28|406.36|407.54|405.62|0
1645532240000|2022-02-22 12:17:20|407.3|405.38|407.3|405.38|408.04|406.12|407.3|405.38|0
1645532250000|2022-02-22 12:17:30|408.04|406.12|407.54|405.62|408.04|406.12|407.54|405.62|0
1645532260000|2022-02-22 12:17:40|407.79|405.87|407.54|405.62|407.79|405.87|407.54|405.62|0
1645532270000|2022-02-22 12:17:50|407.67|405.75|408.04|406.12|408.04|406.12|407.67|405.75|0
1645532280000|2022-02-22 12:18:00|407.79|405.87|407.05|405.13|407.79|405.87|406.8|404.88|0
1645532290000|2022-02-22 12:18:10|407.18|405.26|407.43|405.51|407.54|405.62|407.18|405.26|0
1645532300000|2022-02-22 12:18:20|407.3|405.38|408.04|406.12|408.04|406.12|407.3|405.38|0
1645532310000|2022-02-22 12:18:30|407.79|405.87|406.8|404.88|407.79|405.87|406.8|404.88|0
1645532320000|2022-02-22 12:18:40|406.68|404.76|407.05|405.13|407.05|405.13|406.56|404.64|0
1645532330000|2022-02-22 12:18:50|407.3|405.38|408.28|406.36|408.28|406.36|407.3|405.38|0
1645532340000|2022-02-22 12:19:00|408.04|406.12|407.05|405.13|408.04|406.12|407.05|405.13|0
1645532350000|2022-02-22 12:19:10|406.8|404.88|407.05|405.13|407.05|405.13|406.8|404.88|0
1645532360000|2022-02-22 12:19:20|407.18|405.26|406.68|404.76|407.18|405.26|406.68|404.76|0
1645532370000|2022-02-22 12:19:30|406.44|404.52|406.31|404.39|406.44|404.52|406.31|404.39|0
1645532380000|2022-02-22 12:19:40|406.06|404.14|406.06|404.14|406.06|404.14|405.82|403.9|0
1645532390000|2022-02-22 12:19:50|406.31|404.39|405.82|403.9|406.31|404.39|405.82|403.9|0
1645532400000|2022-02-22 12:20:00|404.83|402.91|404.09|402.17|404.83|402.91|403.59|401.67|0
1645532410000|2022-02-22 12:20:10|403.84|401.92|404.33|402.41|404.33|402.41|403.84|401.92|0
1645532420000|2022-02-22 12:20:20|404.09|402.17|403.59|401.67|404.09|402.17|403.59|401.67|0
1645532430000|2022-02-22 12:20:30|403.35|401.43|403.35|401.43|403.35|401.43|403.1|401.18|0
1645532440000|2022-02-22 12:20:40|403.1|401.18|402.61|400.69|403.1|401.18|402.36|400.44|0
1645532450000|2022-02-22 12:20:50|402.36|400.44|402.36|400.44|402.36|400.44|402.36|400.44|0
1645532460000|2022-02-22 12:21:00|403.1|401.18|402.85|400.93|403.1|401.18|402.85|400.93|0
1645532470000|2022-02-22 12:21:10|403.1|401.18|402.74|400.82|403.1|401.18|402.74|400.82|0
1645532480000|2022-02-22 12:21:20|402.61|400.69|404.09|402.17|404.09|402.17|402.61|400.69|0
1645532490000|2022-02-22 12:21:30|404.58|402.66|404.58|402.66|405.07|403.15|404.58|402.66|0
1645532500000|2022-02-22 12:21:40|404.83|402.91|405.57|403.65|405.57|403.65|404.83|402.91|0
1645532510000|2022-02-22 12:21:50|405.07|403.15|403.84|401.92|405.07|403.15|403.84|401.92|0
1645532520000|2022-02-22 12:22:00|403.59|401.67|404.09|402.17|404.09|402.17|403.59|401.67|0
1645532530000|2022-02-22 12:22:10|403.97|402.05|403.84|401.92|403.97|402.05|403.84|401.92|0
1645532540000|2022-02-22 12:22:20|403.59|401.67|403.84|401.92|403.84|401.92|403.1|401.18|0
1645532550000|2022-02-22 12:22:30|404.09|402.17|405.45|403.53|405.45|403.53|404.09|402.17|0
1645532560000|2022-02-22 12:22:40|405.32|403.4|405.32|403.4|405.57|403.65|405.32|403.4|0
1645532570000|2022-02-22 12:22:50|405.57|403.65|405.82|403.9|405.82|403.9|405.57|403.65|0
1645532580000|2022-02-22 12:23:00|406.19|404.27|406.06|404.14|406.31|404.39|406.06|404.14|0
1645532590000|2022-02-22 12:23:10|406.8|404.88|407.18|405.26|407.3|405.38|406.8|404.88|0
1645532600000|2022-02-22 12:23:20|407.05|405.13|407.54|405.62|407.54|405.62|407.05|405.13|0
1645532610000|2022-02-22 12:23:30|407.3|405.38|406.31|404.39|407.54|405.62|406.31|404.39|0
1645532620000|2022-02-22 12:23:40|407.18|405.26|407.3|405.38|407.67|405.75|407.18|405.26|0
1645532630000|2022-02-22 12:23:50|406.93|405.01|407.18|405.26|407.3|405.38|406.93|405.01|0
1645532640000|2022-02-22 12:24:00|407.43|405.51|407.54|405.62|407.54|405.62|406.93|405.01|0
1645532650000|2022-02-22 12:24:10|407.79|405.87|408.28|406.36|408.28|406.36|407.79|405.87|0
1645532660000|2022-02-22 12:24:20|408.04|406.12|407.79|405.87|408.04|406.12|407.79|405.87|0
1645532670000|2022-02-22 12:24:30|408.28|406.36|407.79|405.87|408.28|406.36|407.79|405.87|0
1645532680000|2022-02-22 12:24:40|407.3|405.38|407.92|406|408.04|406.12|407.3|405.38|0
1645532690000|2022-02-22 12:24:50|408.91|406.99|408.53|406.61|408.91|406.99|408.53|406.61|0
1645532700000|2022-02-22 12:25:00|409.03|407.11|409.77|407.85|409.77|407.85|409.03|407.11|0
1645532710000|2022-02-22 12:25:10|410.01|408.09|410.14|408.22|410.51|408.59|410.01|408.09|0
1645532720000|2022-02-22 12:25:20|410.26|408.34|410.26|408.34|410.51|408.59|410.26|408.34|0
1645532730000|2022-02-22 12:25:30|410.14|408.22|409.77|407.85|410.51|408.59|409.77|407.85|0
1645532740000|2022-02-22 12:25:40|410.26|408.34|410.26|408.34|410.26|408.34|410.26|408.34|0
1645532750000|2022-02-22 12:25:50|410.01|408.09|410.01|408.09|410.01|408.09|410.01|408.09|0
1645532760000|2022-02-22 12:26:00|409.52|407.6|410.26|408.34|410.26|408.34|409.52|407.6|0
1645532770000|2022-02-22 12:26:10|410.51|408.59|410.01|408.09|410.51|408.59|410.01|408.09|0
1645532780000|2022-02-22 12:26:20|409.77|407.85|409.77|407.85|409.77|407.85|409.77|407.85|0
1645532790000|2022-02-22 12:26:30|409.52|407.6|409.15|407.23|409.77|407.85|409.15|407.23|0
1645532800000|2022-02-22 12:26:40|409.03|407.11|409.27|407.35|409.52|407.6|409.03|407.11|0
1645532810000|2022-02-22 12:26:50|409.03|407.11|409.89|407.97|410.01|408.09|409.03|407.11|0
1645532820000|2022-02-22 12:27:00|410.01|408.09|410.26|408.34|410.26|408.34|409.77|407.85|0
1645532830000|2022-02-22 12:27:10|410.01|408.09|409.52|407.6|410.26|408.34|409.52|407.6|0
1645532840000|2022-02-22 12:27:20|409.77|407.85|410.01|408.09|410.01|408.09|409.77|407.85|0
1645532850000|2022-02-22 12:27:30|409.77|407.85|409.27|407.35|409.77|407.85|409.27|407.35|0
1645532860000|2022-02-22 12:27:40|409.52|407.6|409.77|407.85|409.77|407.85|409.52|407.6|0
1645532870000|2022-02-22 12:27:50|409.52|407.6|409.77|407.85|410.01|408.09|409.52|407.6|0
1645532880000|2022-02-22 12:28:00|410.01|408.09|410.01|408.09|410.26|408.34|410.01|408.09|0
1645532890000|2022-02-22 12:28:10|410.26|408.34|410.39|408.47|410.51|408.59|410.26|408.34|0
1645532900000|2022-02-22 12:28:20|409.77|407.85|410.51|408.59|410.51|408.59|409.77|407.85|0
1645532910000|2022-02-22 12:28:30|410.75|408.83|410.26|408.34|410.75|408.83|410.26|408.34|0
1645532920000|2022-02-22 12:28:40|410.01|408.09|409.52|407.6|410.01|408.09|409.52|407.6|0
1645532930000|2022-02-22 12:28:50|409.77|407.85|409.52|407.6|409.89|407.97|409.52|407.6|0
1645532940000|2022-02-22 12:29:00|410.01|408.09|410.01|408.09|410.01|408.09|409.77|407.85|0
1645532950000|2022-02-22 12:29:10|409.77|407.85|410.01|408.09|410.26|408.34|409.77|407.85|0
1645532960000|2022-02-22 12:29:20|410.26|408.34|410.51|408.59|410.75|408.83|410.26|408.34|0
1645532970000|2022-02-22 12:29:30|410.26|408.34|410.51|408.59|410.51|408.59|410.01|408.09|0
1645532980000|2022-02-22 12:29:40|410.75|408.83|411|409.08|411|409.08|410.75|408.83|0
1645532990000|2022-02-22 12:29:50|411.25|409.33|411|409.08|411.25|409.33|411|409.08|0
1645533000000|2022-02-22 12:30:00|411.25|409.33|411.25|409.33|411.25|409.33|410.75|408.83|0
1645533010000|2022-02-22 12:30:10|411|409.08|411.5|409.58|411.5|409.58|411|409.08|0
1645533020000|2022-02-22 12:30:20|411.74|409.82|412.24|410.32|412.24|410.32|411.74|409.82|0
1645533030000|2022-02-22 12:30:30|411.99|410.07|412.48|410.56|412.48|410.56|411.99|410.07|0
1645533040000|2022-02-22 12:30:40|412.98|411.06|412.98|411.06|412.98|411.06|412.98|411.06|0
1645533050000|2022-02-22 12:30:50|413.11|411.19|413.11|411.19|413.11|411.19|413.11|411.19|0
1645533060000|2022-02-22 12:31:00|412.98|411.06|412.73|410.81|412.98|411.06|412.73|410.81|0
1645533070000|2022-02-22 12:31:10|412.61|410.69|411.99|410.07|412.61|410.69|411.99|410.07|0
1645533080000|2022-02-22 12:31:20|412.12|410.2|411.99|410.07|412.12|410.2|411.99|410.07|0
1645533090000|2022-02-22 12:31:30|411.87|409.95|411.5|409.58|411.87|409.95|411.5|409.58|0
1645533100000|2022-02-22 12:31:40|412.98|411.06|413.72|411.8|413.72|411.8|412.98|411.06|0
1645533110000|2022-02-22 12:31:50|414.21|412.29|414.59|412.67|414.59|412.67|414.1|412.18|0
1645533120000|2022-02-22 12:32:00|414.71|412.79|413.97|412.05|414.84|412.92|413.97|412.05|0
1645533130000|2022-02-22 12:32:10|413.85|411.93|413.23|411.31|413.85|411.93|413.23|411.31|0
1645533140000|2022-02-22 12:32:20|412.98|411.06|412.98|411.06|413.35|411.43|412.98|411.06|0
1645533150000|2022-02-22 12:32:30|412.73|410.81|412.48|410.56|412.98|411.06|412.37|410.45|0
1645533160000|2022-02-22 12:32:40|412.24|410.32|412.98|411.06|413.23|411.31|412.24|410.32|0
1645533170000|2022-02-22 12:32:50|412.48|410.56|412.48|410.56|412.48|410.56|412.48|410.56|0
1645533180000|2022-02-22 12:33:00|412.37|410.45|412.12|410.2|412.37|410.45|411.99|410.07|0
1645533190000|2022-02-22 12:33:10|412.48|410.56|412.24|410.32|412.48|410.56|412.24|410.32|0
1645533200000|2022-02-22 12:33:20|412.48|410.56|412.24|410.32|412.73|410.81|412.24|410.32|0
1645533210000|2022-02-22 12:33:30|412.37|410.45|413.23|411.31|413.23|411.31|412.24|410.32|0
1645533220000|2022-02-22 12:33:40|412.73|410.81|412.24|410.32|412.73|410.81|411.99|410.07|0
1645533230000|2022-02-22 12:33:50|411.99|410.07|410.26|408.34|411.99|410.07|410.26|408.34|0
1645533240000|2022-02-22 12:34:00|410.51|408.59|410.14|408.22|410.75|408.83|410.14|408.22|0
1645533250000|2022-02-22 12:34:10|409.77|407.85|410.26|408.34|410.26|408.34|409.77|407.85|0
1645533260000|2022-02-22 12:34:20|410.01|408.09|409.02|407.1|410.01|408.09|409.02|407.1|0
1645533270000|2022-02-22 12:34:30|409.4|407.48|409.27|407.35|409.4|407.48|409.27|407.35|0
1645533280000|2022-02-22 12:34:40|409.15|407.23|409.4|407.48|409.4|407.48|409.15|407.23|0
1645533290000|2022-02-22 12:34:50|409.52|407.6|409.77|407.85|409.77|407.85|409.52|407.6|0
1645533300000|2022-02-22 12:35:00|409.52|407.6|410.01|408.09|410.01|408.09|409.52|407.6|0
1645533310000|2022-02-22 12:35:10|410.51|408.59|411.25|409.33|411.25|409.33|410.51|408.59|0
1645533320000|2022-02-22 12:35:20|410.51|408.59|411|409.08|411|409.08|410.26|408.34|0
1645533330000|2022-02-22 12:35:30|410.75|408.83|411|409.08|411|409.08|410.75|408.83|0
1645533340000|2022-02-22 12:35:40|410.88|408.96|410.26|408.34|410.88|408.96|410.26|408.34|0
1645533350000|2022-02-22 12:35:50|409.77|407.85|409.77|407.85|409.77|407.85|409.52|407.6|0
1645533360000|2022-02-22 12:36:00|410.51|408.59|411|409.08|411.13|409.21|410.51|408.59|0
1645533370000|2022-02-22 12:36:10|411.99|410.07|411.5|409.58|411.99|410.07|411.5|409.58|0
1645533380000|2022-02-22 12:36:20|411.62|409.7|412.98|411.06|413.47|411.55|411.62|409.7|0
1645533390000|2022-02-22 12:36:30|413.11|411.19|413.11|411.19|413.23|411.31|412.86|410.94|0
1645533400000|2022-02-22 12:36:40|413.85|411.93|413.72|411.8|414.21|412.29|413.47|411.55|0
1645533410000|2022-02-22 12:36:50|414.21|412.29|414.84|412.92|415.2|413.28|414.21|412.29|0
1645533420000|2022-02-22 12:37:00|414.71|412.79|414.84|412.92|414.96|413.04|414.21|412.29|0
1645533430000|2022-02-22 12:37:10|414.71|412.79|415.08|413.16|415.2|413.28|414.71|412.79|0
1645533440000|2022-02-22 12:37:20|415.58|413.66|416.44|414.52|416.44|414.52|415.58|413.66|0
1645533450000|2022-02-22 12:37:30|417.56|415.64|417.18|415.26|417.56|415.64|416.19|414.27|0
1645533460000|2022-02-22 12:37:40|416.69|414.77|416.32|414.4|416.69|414.77|415.95|414.03|0
1645533470000|2022-02-22 12:37:50|416.69|414.77|415.95|414.03|416.69|414.77|415.95|414.03|0
1645533480000|2022-02-22 12:38:00|415.83|413.91|417.18|415.26|417.18|415.26|415.83|413.91|0
1645533490000|2022-02-22 12:38:10|417.06|415.14|416.57|414.65|417.06|415.14|416.57|414.65|0
1645533500000|2022-02-22 12:38:20|416.19|414.27|415.2|413.28|416.19|414.27|415.2|413.28|0
1645533510000|2022-02-22 12:38:30|415.58|413.66|415.95|414.03|416.19|414.27|415.58|413.66|0
1645533520000|2022-02-22 12:38:40|415.83|413.91|415.45|413.53|415.83|413.91|415.45|413.53|0
1645533530000|2022-02-22 12:38:50|415.7|413.78|414.84|412.92|415.7|413.78|414.84|412.92|0
1645533540000|2022-02-22 12:39:00|414.96|413.04|414.21|412.29|414.96|413.04|414.21|412.29|0
1645533550000|2022-02-22 12:39:10|414.1|412.18|413.23|411.31|414.1|412.18|413.23|411.31|0
1645533560000|2022-02-22 12:39:20|412.98|411.06|412.73|410.81|412.98|411.06|412.61|410.69|0
1645533570000|2022-02-22 12:39:30|413.11|411.19|413.23|411.31|413.6|411.68|413.11|411.19|0
1645533580000|2022-02-22 12:39:40|412.73|410.81|412.73|410.81|412.73|410.81|412.61|410.69|0
1645533590000|2022-02-22 12:39:50|412.48|410.56|412.61|410.69|412.61|410.69|412.48|410.56|0
1645533600000|2022-02-22 12:40:00|412.12|410.2|414.1|412.18|414.1|412.18|412.12|410.2|0
1645533610000|2022-02-22 12:40:10|414.46|412.54|413.97|412.05|414.84|412.92|413.85|411.93|0
1645533620000|2022-02-22 12:40:20|414.46|412.54|413.72|411.8|414.96|413.04|413.72|411.8|0
1645533630000|2022-02-22 12:40:30|413.97|412.05|413.72|411.8|413.97|412.05|413.23|411.31|0
1645533640000|2022-02-22 12:40:40|413.23|411.31|413.11|411.19|413.6|411.68|413.11|411.19|0
1645533650000|2022-02-22 12:40:50|412.86|410.94|414.1|412.18|414.1|412.18|412.86|410.94|0
1645533660000|2022-02-22 12:41:00|413.47|411.55|412.24|410.32|413.6|411.68|412.24|410.32|0
1645533670000|2022-02-22 12:41:10|412.61|410.69|412.98|411.06|412.98|411.06|412.48|410.56|0
1645533680000|2022-02-22 12:41:20|412.48|410.56|412.48|410.56|412.48|410.56|412.48|410.56|0
1645533690000|2022-02-22 12:41:30|412.24|410.32|411.62|409.7|412.48|410.56|411.62|409.7|0
1645533700000|2022-02-22 12:41:40|411.74|409.82|411.74|409.82|411.99|410.07|411.74|409.82|0
1645533710000|2022-02-22 12:41:50|411.87|409.95|411.99|410.07|411.99|410.07|411.74|409.82|0
1645533720000|2022-02-22 12:42:00|412.24|410.32|412.61|410.69|412.61|410.69|412.24|410.32|0
1645533730000|2022-02-22 12:42:10|412.73|410.81|411.49|409.57|412.98|411.06|411.49|409.57|0
1645533740000|2022-02-22 12:42:20|411.74|409.82|410.75|408.83|411.74|409.82|410.75|408.83|0
1645533750000|2022-02-22 12:42:30|411|409.08|411|409.08|411.25|409.33|411|409.08|0
1645533760000|2022-02-22 12:42:40|411.25|409.33|411.25|409.33|411.25|409.33|411.25|409.33|0
1645533770000|2022-02-22 12:42:50|411.13|409.21|410.39|408.47|411.13|409.21|410.39|408.47|0
1645533780000|2022-02-22 12:43:00|410.75|408.83|410.75|408.83|411|409.08|410.75|408.83|0
1645533790000|2022-02-22 12:43:10|410.51|408.59|410.63|408.71|410.63|408.71|410.51|408.59|0
1645533800000|2022-02-22 12:43:20|410.75|408.83|410.75|408.83|411|409.08|410.75|408.83|0
1645533810000|2022-02-22 12:43:30|411.25|409.33|410.75|408.83|411.25|409.33|410.75|408.83|0
1645533830000|2022-02-22 12:43:50|410.63|408.71|411|409.08|411|409.08|410.63|408.71|0
1645533840000|2022-02-22 12:44:00|411.13|409.21|411.25|409.33|411.25|409.33|410.88|408.96|0
1645533850000|2022-02-22 12:44:10|411|409.08|410.51|408.59|411|409.08|410.51|408.59|0
1645533860000|2022-02-22 12:44:20|410.26|408.34|410.75|408.83|410.75|408.83|410.01|408.09|0
1645533870000|2022-02-22 12:44:30|411|409.08|411.25|409.33|411.25|409.33|411|409.08|0
1645533880000|2022-02-22 12:44:40|411|409.08|410.63|408.71|411|409.08|410.63|408.71|0
1645533890000|2022-02-22 12:44:50|410.75|408.83|410.26|408.34|410.75|408.83|410.26|408.34|0
1645533900000|2022-02-22 12:45:00|410.39|408.47|409.76|407.84|410.51|408.59|409.76|407.84|0
1645533910000|2022-02-22 12:45:10|408.28|406.36|407.79|405.87|408.28|406.36|407.54|405.62|0
1645533920000|2022-02-22 12:45:20|407.92|406|408.28|406.36|408.28|406.36|407.92|406|0
1645533930000|2022-02-22 12:45:30|408.53|406.61|408.16|406.24|408.53|406.61|408.04|406.12|0
1645533940000|2022-02-22 12:45:40|407.92|406|407.29|405.37|408.04|406.12|407.29|405.37|0
1645533950000|2022-02-22 12:45:50|407.54|405.62|407.05|405.13|407.54|405.62|407.05|405.13|0
1645533960000|2022-02-22 12:46:00|406.55|404.63|406.55|404.63|406.55|404.63|406.19|404.27|0
1645533970000|2022-02-22 12:46:10|406.8|404.88|407.29|405.37|407.42|405.5|406.8|404.88|0
1645533980000|2022-02-22 12:46:20|407.54|405.62|408.53|406.61|408.53|406.61|407.54|405.62|0
1645533990000|2022-02-22 12:46:30|408.78|406.86|409.02|407.1|409.02|407.1|408.41|406.49|0
1645534000000|2022-02-22 12:46:40|409.4|407.48|410.26|408.34|410.26|408.34|409.4|407.48|0
1645534010000|2022-02-22 12:46:50|410.39|408.47|410.14|408.22|410.39|408.47|410.14|408.22|0
1645534020000|2022-02-22 12:47:00|410.39|408.47|409.76|407.84|410.63|408.71|409.76|407.84|0
1645534030000|2022-02-22 12:47:10|409.4|407.48|410.26|408.34|410.26|408.34|409.4|407.48|0
1645534040000|2022-02-22 12:47:20|409.76|407.84|410.01|408.09|410.26|408.34|409.76|407.84|0
1645534050000|2022-02-22 12:47:30|410.14|408.22|410.51|408.59|410.51|408.59|410.14|408.22|0
1645534060000|2022-02-22 12:47:40|410.14|408.22|410.26|408.34|410.26|408.34|410.14|408.22|0
1645534070000|2022-02-22 12:47:50|409.27|407.35|410.14|408.22|410.51|408.59|409.27|407.35|0
1645534080000|2022-02-22 12:48:00|410.39|408.47|410.75|408.83|410.75|408.83|410.39|408.47|0
1645534090000|2022-02-22 12:48:10|410.51|408.59|410.63|408.71|410.63|408.71|410.39|408.47|0
1645534100000|2022-02-22 12:48:20|410.75|408.83|410.14|408.22|410.75|408.83|410.14|408.22|0
1645534110000|2022-02-22 12:48:30|410.51|408.59|410.75|408.83|410.75|408.83|410.51|408.59|0
1645534120000|2022-02-22 12:48:40|411.25|409.33|410.51|408.59|411.25|409.33|410.51|408.59|0
1645534130000|2022-02-22 12:48:50|410.26|408.34|410.88|408.96|410.88|408.96|410.26|408.34|0
1645534140000|2022-02-22 12:49:00|411|409.08|411.25|409.33|411.25|409.33|410.75|408.83|0
1645534150000|2022-02-22 12:49:10|411|409.08|410.75|408.83|411|409.08|410.51|408.59|0
1645534160000|2022-02-22 12:49:20|410.63|408.71|410.63|408.71|410.63|408.71|410.51|408.59|0
1645534170000|2022-02-22 12:49:30|410.75|408.83|410.51|408.59|410.75|408.83|410.51|408.59|0
1645534180000|2022-02-22 12:49:40|410.75|408.83|411|409.08|411|409.08|410.75|408.83|0
1645534190000|2022-02-22 12:49:50|410.88|408.96|410.75|408.83|411|409.08|410.75|408.83|0
1645534200000|2022-02-22 12:50:00|410.51|408.59|410.51|408.59|410.75|408.83|410.51|408.59|0
1645534210000|2022-02-22 12:50:10|409.02|407.1|409.02|407.1|409.27|407.35|409.02|407.1|0
1645534220000|2022-02-22 12:50:20|409.52|407.6|409.76|407.84|409.76|407.84|409.52|407.6|0
1645534230000|2022-02-22 12:50:30|410.01|408.09|410.26|408.34|410.26|408.34|410.01|408.09|0
1645534240000|2022-02-22 12:50:40|409.89|407.97|410.01|408.09|410.01|408.09|409.89|407.97|0
1645534250000|2022-02-22 12:50:50|409.89|407.97|409.89|407.97|409.89|407.97|409.89|407.97|0
1645534260000|2022-02-22 12:51:00|410.01|408.09|409.76|407.84|410.01|408.09|409.76|407.84|0
1645534270000|2022-02-22 12:51:10|410.01|408.09|410.01|408.09|410.01|408.09|410.01|408.09|0
1645534280000|2022-02-22 12:51:20|409.76|407.84|410.01|408.09|410.26|408.34|409.76|407.84|0
1645534290000|2022-02-22 12:51:30|409.76|407.84|409.76|407.84|410.01|408.09|409.76|407.84|0
1645534300000|2022-02-22 12:51:40|410.14|408.22|409.76|407.84|410.26|408.34|409.76|407.84|0
1645534310000|2022-02-22 12:51:50|409.65|407.73|409.4|407.48|409.65|407.73|409.02|407.1|0
1645534320000|2022-02-22 12:52:00|409.52|407.6|410.01|408.09|410.01|408.09|409.52|407.6|0
1645534330000|2022-02-22 12:52:10|409.76|407.84|410.01|408.09|410.01|408.09|409.76|407.84|0
1645534340000|2022-02-22 12:52:20|410.26|408.34|410.26|408.34|410.26|408.34|410.14|408.22|0
1645534350000|2022-02-22 12:52:30|410.51|408.59|409.4|407.48|410.51|408.59|409.4|407.48|0
1645534360000|2022-02-22 12:52:40|409.27|407.35|409.4|407.48|409.4|407.48|409.27|407.35|0
1645534370000|2022-02-22 12:52:50|409.52|407.6|409.52|407.6|409.52|407.6|409.52|407.6|0
1645534380000|2022-02-22 12:53:00|409.65|407.73|409.02|407.1|409.65|407.73|409.02|407.1|0
1645534390000|2022-02-22 12:53:10|408.78|406.86|409.27|407.35|409.27|407.35|408.78|406.86|0
1645534400000|2022-02-22 12:53:20|409.02|407.1|409.02|407.1|409.27|407.35|409.02|407.1|0
1645534410000|2022-02-22 12:53:30|408.9|406.98|407.54|405.62|409.02|407.1|407.54|405.62|0
1645534420000|2022-02-22 12:53:40|407.29|405.37|407.29|405.37|407.29|405.37|407.05|405.13|0
1645534430000|2022-02-22 12:53:50|407.18|405.26|406.8|404.88|407.18|405.26|406.8|404.88|0
1645534440000|2022-02-22 12:54:00|406.93|405.01|407.79|405.87|407.79|405.87|406.8|404.88|0
1645534450000|2022-02-22 12:54:10|408.28|406.36|409.27|407.35|409.27|407.35|408.28|406.36|0
1645534460000|2022-02-22 12:54:20|409.76|407.84|409.76|407.84|409.76|407.84|409.76|407.84|0
1645534470000|2022-02-22 12:54:30|409.89|407.97|410.01|408.09|410.26|408.34|409.89|407.97|0
1645534480000|2022-02-22 12:54:40|409.15|407.23|408.53|406.61|409.15|407.23|408.53|406.61|0
1645534490000|2022-02-22 12:54:50|408.28|406.36|409.02|407.1|409.02|407.1|408.28|406.36|0
1645534500000|2022-02-22 12:55:00|408.9|406.98|409.02|407.1|409.02|407.1|408.9|406.98|0
1645534510000|2022-02-22 12:55:10|409.4|407.48|409.52|407.6|409.52|407.6|409.27|407.35|0
1645534520000|2022-02-22 12:55:20|410.01|408.09|410.01|408.09|410.01|408.09|409.52|407.6|0
1645534530000|2022-02-22 12:55:30|409.76|407.84|409.76|407.84|409.76|407.84|409.52|407.6|0
1645534540000|2022-02-22 12:55:40|409.4|407.48|409.65|407.73|410.01|408.09|409.4|407.48|0
1645534550000|2022-02-22 12:55:50|409.76|407.84|409.52|407.6|410.14|408.22|409.52|407.6|0
1645534560000|2022-02-22 12:56:00|409.27|407.35|409.52|407.6|409.52|407.6|409.27|407.35|0
1645534570000|2022-02-22 12:56:10|409.4|407.48|409.89|407.97|409.89|407.97|409.4|407.48|0
1645534580000|2022-02-22 12:56:20|410.01|408.09|410.75|408.83|410.75|408.83|410.01|408.09|0
1645534590000|2022-02-22 12:56:30|411|409.08|411|409.08|411.25|409.33|411|409.08|0
1645534600000|2022-02-22 12:56:40|410.75|408.83|410.26|408.34|410.75|408.83|410.26|408.34|0
1645534610000|2022-02-22 12:56:50|410.63|408.71|410.63|408.71|410.63|408.71|410.63|408.71|0
1645534620000|2022-02-22 12:57:00|411|409.08|410.75|408.83|411|409.08|410.51|408.59|0
1645534630000|2022-02-22 12:57:10|411|409.08|411|409.08|411|409.08|410.75|408.83|0
1645534640000|2022-02-22 12:57:20|410.88|408.96|411.25|409.33|411.25|409.33|410.88|408.96|0
1645534650000|2022-02-22 12:57:30|411|409.08|410.26|408.34|411|409.08|410.26|408.34|0
1645534660000|2022-02-22 12:57:40|410.01|408.09|410.01|408.09|410.01|408.09|409.76|407.84|0
1645534670000|2022-02-22 12:57:50|409.76|407.84|409.76|407.84|410.01|408.09|409.65|407.73|0
1645534680000|2022-02-22 12:58:00|410.26|408.34|410.39|408.47|410.51|408.59|410.26|408.34|0
1645534690000|2022-02-22 12:58:10|410.51|408.59|410.88|408.96|410.88|408.96|410.26|408.34|0
1645534700000|2022-02-22 12:58:20|410.26|408.34|411.25|409.33|411.25|409.33|410.26|408.34|0
1645534710000|2022-02-22 12:58:30|410.51|408.59|410.51|408.59|410.75|408.83|410.39|408.47|0
1645534720000|2022-02-22 12:58:40|410.26|408.34|410.75|408.83|410.75|408.83|410.26|408.34|0
1645534740000|2022-02-22 12:59:00|410.26|408.34|410.75|408.83|410.75|408.83|410.26|408.34|0
1645534750000|2022-02-22 12:59:10|410.01|408.09|410.26|408.34|410.51|408.59|410.01|408.09|0
1645534760000|2022-02-22 12:59:20|410.51|408.59|410.26|408.34|410.51|408.59|410.26|408.34|0
1645534770000|2022-02-22 12:59:30|410.14|408.22|410.51|408.59|410.51|408.59|410.14|408.22|0
1645534780000|2022-02-22 12:59:40|410.26|408.34|410.51|408.59|410.51|408.59|410.26|408.34|0
1645534790000|2022-02-22 12:59:50|410.39|408.47|410.51|408.59|410.51|408.59|410.39|408.47|0
1645534800000|2022-02-22 13:00:00|410.26|408.34|409.76|407.84|410.26|408.34|409.27|407.35|0
1645534810000|2022-02-22 13:00:10|410.26|408.34|410.26|408.34|410.26|408.34|410.26|408.34|0
1645534820000|2022-02-22 13:00:20|409.76|407.84|410.26|408.34|410.26|408.34|409.52|407.6|0
1645534830000|2022-02-22 13:00:30|411.25|409.33|411|409.08|411.25|409.33|411|409.08|0
1645534840000|2022-02-22 13:00:40|410.75|408.83|411|409.08|411.25|409.33|410.75|408.83|0
1645534850000|2022-02-22 13:00:50|411.25|409.33|410.75|408.83|411.25|409.33|410.75|408.83|0
1645534860000|2022-02-22 13:01:00|411|409.08|410.75|408.83|411.25|409.33|410.75|408.83|0
1645534870000|2022-02-22 13:01:10|411.25|409.33|412.98|411.06|412.98|411.06|411|409.08|0
1645534880000|2022-02-22 13:01:20|412.73|410.81|413.72|411.8|413.72|411.8|412.73|410.81|0
1645534890000|2022-02-22 13:01:30|414.21|412.29|412.98|411.06|414.21|412.29|412.98|411.06|0
1645534900000|2022-02-22 13:01:40|412.73|410.81|413.47|411.55|413.47|411.55|412.73|410.81|0
1645534910000|2022-02-22 13:01:50|413.22|411.3|412.98|411.06|413.47|411.55|412.98|411.06|0
1645534920000|2022-02-22 13:02:00|413.47|411.55|413.97|412.05|413.97|412.05|413.47|411.55|0
1645534930000|2022-02-22 13:02:10|414.21|412.29|414.95|413.03|414.95|413.03|414.21|412.29|0
1645534940000|2022-02-22 13:02:20|415.45|413.53|416.07|414.15|416.32|414.4|415.45|413.53|0
1645534950000|2022-02-22 13:02:30|415.94|414.02|415.7|413.78|415.94|414.02|415.45|413.53|0
1645534960000|2022-02-22 13:02:40|415.94|414.02|416.93|415.01|416.93|415.01|415.94|414.02|0
1645534970000|2022-02-22 13:02:50|416.57|414.65|416.19|414.27|416.57|414.65|416.19|414.27|0
1645534980000|2022-02-22 13:03:00|415.94|414.02|414.95|413.03|415.94|414.02|414.84|412.92|0
1645534990000|2022-02-22 13:03:10|413.97|412.05|413.72|411.8|414.21|412.29|413.72|411.8|0
1645535000000|2022-02-22 13:03:20|413.97|412.05|413.72|411.8|413.97|412.05|413.72|411.8|0
1645535010000|2022-02-22 13:03:30|413.22|411.3|413.22|411.3|413.47|411.55|413.22|411.3|0
1645535020000|2022-02-22 13:03:40|412.98|411.06|413.47|411.55|413.47|411.55|412.98|411.06|0
1645535030000|2022-02-22 13:03:50|413.22|411.3|412.73|410.81|413.22|411.3|412.73|410.81|0
1645535040000|2022-02-22 13:04:00|412.98|411.06|412.98|411.06|413.22|411.3|412.98|411.06|0
1645535050000|2022-02-22 13:04:10|413.22|411.3|413.1|411.18|413.22|411.3|412.98|411.06|0
1645535060000|2022-02-22 13:04:20|413.47|411.55|412.98|411.06|413.47|411.55|412.98|411.06|0
1645535070000|2022-02-22 13:04:30|412.73|410.81|414.21|412.29|414.46|412.54|412.73|410.81|0
1645535080000|2022-02-22 13:04:40|413.72|411.8|413.97|412.05|414.46|412.54|413.72|411.8|0
1645535090000|2022-02-22 13:04:50|413.47|411.55|413.6|411.68|413.6|411.68|413.22|411.3|0
1645535100000|2022-02-22 13:05:00|413.97|412.05|413.47|411.55|413.97|412.05|413.22|411.3|0
1645535110000|2022-02-22 13:05:10|413.72|411.8|414.21|412.29|414.21|412.29|413.72|411.8|0
1645535120000|2022-02-22 13:05:20|413.97|412.05|414.21|412.29|414.21|412.29|413.85|411.93|0
1645535130000|2022-02-22 13:05:30|413.47|411.55|413.72|411.8|413.97|412.05|413.47|411.55|0
1645535140000|2022-02-22 13:05:40|412.98|411.06|412.48|410.56|412.98|411.06|412.48|410.56|0
1645535150000|2022-02-22 13:05:50|412.86|410.94|415.08|413.16|415.08|413.16|412.86|410.94|0
1645535160000|2022-02-22 13:06:00|415.82|413.9|414.21|412.29|415.82|413.9|414.21|412.29|0
1645535170000|2022-02-22 13:06:10|413.72|411.8|413.72|411.8|413.96|412.04|413.72|411.8|0
1645535180000|2022-02-22 13:06:20|413.47|411.55|414.84|412.92|414.84|412.92|413.47|411.55|0
1645535190000|2022-02-22 13:06:30|414.71|412.79|415.45|413.53|415.7|413.78|414.71|412.79|0
1645535200000|2022-02-22 13:06:40|415.2|413.28|415.2|413.28|415.33|413.41|414.84|412.92|0
1645535210000|2022-02-22 13:06:50|414.95|413.03|414.95|413.03|414.95|413.03|414.95|413.03|0
1645535220000|2022-02-22 13:07:00|415.2|413.28|413.96|412.04|415.2|413.28|413.96|412.04|0
1645535230000|2022-02-22 13:07:10|414.46|412.54|414.21|412.29|414.46|412.54|413.85|411.93|0
1645535240000|2022-02-22 13:07:20|414.46|412.54|414.71|412.79|414.71|412.79|414.46|412.54|0
1645535250000|2022-02-22 13:07:30|414.59|412.67|413.96|412.04|414.59|412.67|413.96|412.04|0
1645535260000|2022-02-22 13:07:40|413.22|411.3|413.96|412.04|414.21|412.29|413.22|411.3|0
1645535270000|2022-02-22 13:07:50|415.2|413.28|413.22|411.3|415.2|413.28|413.22|411.3|0
1645535280000|2022-02-22 13:08:00|413.47|411.55|411.25|409.33|413.47|411.55|411.25|409.33|0
1645535290000|2022-02-22 13:08:10|410.75|408.83|411.25|409.33|411.49|409.57|410.75|408.83|0
1645535300000|2022-02-22 13:08:20|411.49|409.57|411.74|409.82|411.99|410.07|411.49|409.57|0
1645535310000|2022-02-22 13:08:30|411.25|409.33|411.25|409.33|411.25|409.33|410.88|408.96|0
1645535320000|2022-02-22 13:08:40|410.39|408.47|410.5|408.58|410.5|408.58|410.26|408.34|0
1645535330000|2022-02-22 13:08:50|410.75|408.83|410.5|408.58|410.75|408.83|410.5|408.58|0
1645535340000|2022-02-22 13:09:00|410.75|408.83|410.75|408.83|411|409.08|410.75|408.83|0
1645535350000|2022-02-22 13:09:10|411|409.08|411.74|409.82|411.74|409.82|411|409.08|0
1645535360000|2022-02-22 13:09:20|411.49|409.57|411.74|409.82|411.74|409.82|411.49|409.57|0
1645535370000|2022-02-22 13:09:30|411.49|409.57|411.49|409.57|411.49|409.57|411.49|409.57|0
1645535380000|2022-02-22 13:09:40|411.25|409.33|411.49|409.57|411.49|409.57|411|409.08|0
1645535390000|2022-02-22 13:09:50|411.25|409.33|411.37|409.45|411.49|409.57|411.25|409.33|0
1645535400000|2022-02-22 13:10:00|411.49|409.57|411.62|409.7|411.99|410.07|411.49|409.57|0
1645535410000|2022-02-22 13:10:10|411.74|409.82|412.23|410.31|412.23|410.31|411.74|409.82|0
1645535420000|2022-02-22 13:10:20|412.48|410.56|412.73|410.81|412.73|410.81|412.23|410.31|0
1645535430000|2022-02-22 13:10:30|412.86|410.94|413.72|411.8|413.72|411.8|412.86|410.94|0
1645535440000|2022-02-22 13:10:40|413.47|411.55|413.96|412.04|413.96|412.04|413.35|411.43|0
1645535450000|2022-02-22 13:10:50|414.21|412.29|412.98|411.06|414.21|412.29|412.98|411.06|0
1645535460000|2022-02-22 13:11:00|413.22|411.3|413.22|411.3|413.72|411.8|413.22|411.3|0
1645535470000|2022-02-22 13:11:10|413.96|412.04|414.46|412.54|414.46|412.54|413.96|412.04|0
1645535480000|2022-02-22 13:11:20|414.71|412.79|414.84|412.92|414.84|412.92|414.59|412.67|0
1645535490000|2022-02-22 13:11:30|415.94|414.02|415.58|413.66|415.94|414.02|415.58|413.66|0
1645535500000|2022-02-22 13:11:40|415.7|413.78|414.71|412.79|415.7|413.78|414.71|412.79|0
1645535510000|2022-02-22 13:11:50|414.83|412.91|415.2|413.28|415.2|413.28|414.71|412.79|0
1645535520000|2022-02-22 13:12:00|414.95|413.03|415.45|413.53|415.58|413.66|414.95|413.03|0
1645535530000|2022-02-22 13:12:10|415.33|413.41|414.71|412.79|415.7|413.78|414.71|412.79|0
1645535540000|2022-02-22 13:12:20|414.46|412.54|415.33|413.41|415.45|413.53|414.46|412.54|0
1645535550000|2022-02-22 13:12:30|415.45|413.53|415.2|413.28|415.45|413.53|415.08|413.16|0
1645535560000|2022-02-22 13:12:40|414.59|412.67|414.95|413.03|414.95|413.03|414.59|412.67|0
1645535570000|2022-02-22 13:12:50|415.2|413.28|415.7|413.78|415.7|413.78|415.2|413.28|0
1645535580000|2022-02-22 13:13:00|415.82|413.9|415.45|413.53|415.94|414.02|415.45|413.53|0
1645535590000|2022-02-22 13:13:10|414.95|413.03|414.71|412.79|414.95|413.03|414.71|412.79|0
1645535600000|2022-02-22 13:13:20|414.95|413.03|415.45|413.53|415.45|413.53|414.71|412.79|0
1645535610000|2022-02-22 13:13:30|415.7|413.78|415.94|414.02|415.94|414.02|415.45|413.53|0
1645535620000|2022-02-22 13:13:40|415.45|413.53|415.94|414.02|415.94|414.02|415.2|413.28|0
1645535630000|2022-02-22 13:13:50|415.58|413.66|416.19|414.27|416.19|414.27|415.58|413.66|0
1645535640000|2022-02-22 13:14:00|415.94|414.02|416.68|414.76|416.68|414.76|415.94|414.02|0
1645535650000|2022-02-22 13:14:10|416.44|414.52|416.93|415.01|416.93|415.01|416.19|414.27|0
1645535660000|2022-02-22 13:14:20|416.68|414.76|416.93|415.01|417.18|415.26|416.68|414.76|0
1645535670000|2022-02-22 13:14:30|417.43|415.51|417.18|415.26|417.67|415.75|417.18|415.26|0
1645535680000|2022-02-22 13:14:40|417.43|415.51|417.92|416|417.92|416|417.43|415.51|0
1645535690000|2022-02-22 13:14:50|418.05|416.13|418.66|416.74|418.91|416.99|418.05|416.13|0
1645535700000|2022-02-22 13:15:00|418.79|416.87|419.41|417.49|419.41|417.49|418.79|416.87|0
1645535710000|2022-02-22 13:15:10|418.91|416.99|419.29|417.37|419.41|417.49|418.91|416.99|0
1645535720000|2022-02-22 13:15:20|419.41|417.49|419.16|417.24|419.54|417.62|419.16|417.24|0
1645535730000|2022-02-22 13:15:30|418.91|416.99|418.17|416.25|418.91|416.99|418.17|416.25|0
1645535740000|2022-02-22 13:15:40|418.3|416.38|418.66|416.74|418.66|416.74|418.3|416.38|0
1645535750000|2022-02-22 13:15:50|418.17|416.25|417.67|415.75|418.17|416.25|417.67|415.75|0
1645535760000|2022-02-22 13:16:00|417.56|415.64|417.43|415.51|417.56|415.64|417.43|415.51|0
1645535770000|2022-02-22 13:16:10|417.31|415.39|416.81|414.89|417.31|415.39|416.81|414.89|0
1645535780000|2022-02-22 13:16:20|417.18|415.26|417.31|415.39|417.43|415.51|417.18|415.26|0
1645535790000|2022-02-22 13:16:30|418.17|416.25|417.31|415.39|418.17|416.25|417.31|415.39|0
1645535800000|2022-02-22 13:16:40|417.18|415.26|417.43|415.51|417.43|415.51|417.18|415.26|0
1645535810000|2022-02-22 13:16:50|417.18|415.26|416.68|414.76|417.18|415.26|416.68|414.76|0
1645535820000|2022-02-22 13:17:00|416.93|415.01|416.68|414.76|417.18|415.26|416.68|414.76|0
1645535830000|2022-02-22 13:17:10|416.93|415.01|416.44|414.52|416.93|415.01|416.44|414.52|0
1645535840000|2022-02-22 13:17:20|416.68|414.76|416.44|414.52|416.68|414.76|416.44|414.52|0
1645535850000|2022-02-22 13:17:30|416.93|415.01|416.44|414.52|416.93|415.01|416.44|414.52|0
1645535860000|2022-02-22 13:17:40|416.68|414.76|416.93|415.01|416.93|415.01|416.68|414.76|0
1645535870000|2022-02-22 13:17:50|416.57|414.65|416.19|414.27|416.57|414.65|416.19|414.27|0
1645535880000|2022-02-22 13:18:00|416.16|414.56|416.52|414.92|416.52|414.92|416.03|414.43|0
1645535890000|2022-02-22 13:18:10|416.16|414.56|417.02|415.42|417.02|415.42|415.78|414.18|0
1645535900000|2022-02-22 13:18:20|418.01|416.41|418.5|416.9|418.75|417.15|418.01|416.41|0
1645535910000|2022-02-22 13:18:30|419.25|417.65|418.88|417.28|419.49|417.89|418.88|417.28|0
1645535920000|2022-02-22 13:18:40|419.49|417.89|419.25|417.65|419.99|418.39|419.25|417.65|0
1645535930000|2022-02-22 13:18:50|418.26|416.66|417.51|415.91|418.26|416.66|417.51|415.91|0
1645535940000|2022-02-22 13:19:00|417.64|416.04|417.15|415.55|417.76|416.16|417.15|415.55|0
1645535950000|2022-02-22 13:19:10|417.27|415.67|417.51|415.91|417.51|415.91|417.27|415.67|0
1645535960000|2022-02-22 13:19:20|417.76|416.16|417.76|416.16|417.76|416.16|417.64|416.04|0
1645535970000|2022-02-22 13:19:30|418.01|416.41|418.01|416.41|418.14|416.54|418.01|416.41|0
1645535980000|2022-02-22 13:19:40|418.5|416.9|418.26|416.66|418.5|416.9|417.89|416.29|0
1645535990000|2022-02-22 13:19:50|417.51|415.91|417.76|416.16|417.76|416.16|417.27|415.67|0
1645536000000|2022-02-22 13:20:00|418.26|416.66|418.75|417.15|418.88|417.28|418.26|416.66|0
1645536010000|2022-02-22 13:20:10|418.14|416.54|418.14|416.54|418.14|416.54|417.76|416.16|0
1645536020000|2022-02-22 13:20:20|418.75|417.15|419.13|417.53|419.13|417.53|418.75|417.15|0
1645536030000|2022-02-22 13:20:30|418.75|417.15|419.99|418.39|419.99|418.39|418.75|417.15|0
1645536040000|2022-02-22 13:20:40|419.74|418.14|420.24|418.64|420.24|418.64|419.74|418.14|0
1645536050000|2022-02-22 13:20:50|419.87|418.27|419.99|418.39|419.99|418.39|419.87|418.27|0
1645536060000|2022-02-22 13:21:00|419.87|418.27|419.49|417.89|419.99|418.39|419.49|417.89|0
1645536070000|2022-02-22 13:21:10|419.62|418.02|419.99|418.39|419.99|418.39|419.62|418.02|0
1645536080000|2022-02-22 13:21:20|420.24|418.64|421.47|419.87|421.47|419.87|420.24|418.64|0
1645536090000|2022-02-22 13:21:30|421.23|419.63|421.47|419.87|421.47|419.87|420.24|418.64|0
1645536100000|2022-02-22 13:21:40|421.72|420.12|421.6|420|421.97|420.37|421.6|420|0
1645536110000|2022-02-22 13:21:50|421.35|419.75|421.6|420|421.6|420|420.98|419.38|0
1645536120000|2022-02-22 13:22:00|421.47|419.87|421.35|419.75|421.97|420.37|421.35|419.75|0
1645536130000|2022-02-22 13:22:10|421.72|420.12|420.98|419.38|421.72|420.12|420.98|419.38|0
1645536140000|2022-02-22 13:22:20|420.48|418.88|420.48|418.88|420.61|419.01|420.12|418.52|0
1645536150000|2022-02-22 13:22:30|420.73|419.13|421.47|419.87|421.47|419.87|420.73|419.13|0
1645536160000|2022-02-22 13:22:40|420.73|419.13|421.47|419.87|421.47|419.87|420.73|419.13|0
1645536170000|2022-02-22 13:22:50|421.72|420.12|421.97|420.37|421.97|420.37|421.72|420.12|0
1645536180000|2022-02-22 13:23:00|421.72|420.12|421.72|420.12|421.72|420.12|421.47|419.87|0
1645536190000|2022-02-22 13:23:10|421.47|419.87|420.98|419.38|421.47|419.87|420.98|419.38|0
1645536200000|2022-02-22 13:23:20|420.73|419.13|420.98|419.38|420.98|419.38|420.73|419.13|0
1645536210000|2022-02-22 13:23:30|420.73|419.13|420.24|418.64|420.73|419.13|419.99|418.39|0
1645536220000|2022-02-22 13:23:40|420.73|419.13|420.98|419.38|420.98|419.38|420.73|419.13|0
1645536230000|2022-02-22 13:23:50|421.11|419.51|421.47|419.87|421.47|419.87|421.11|419.51|0
1645536240000|2022-02-22 13:24:00|420.98|419.38|420.98|419.38|421.35|419.75|420.86|419.26|0
1645536250000|2022-02-22 13:24:10|421.11|419.51|420.48|418.88|421.11|419.51|420.48|418.88|0
1645536260000|2022-02-22 13:24:20|420.61|419.01|420.48|418.88|420.61|419.01|420.48|418.88|0
1645536270000|2022-02-22 13:24:30|420.36|418.76|419.99|418.39|420.36|418.76|419.99|418.39|0
1645536280000|2022-02-22 13:24:40|419.62|418.02|419.74|418.14|419.74|418.14|419.62|418.02|0
1645536290000|2022-02-22 13:24:50|419.99|418.39|420.48|418.88|420.48|418.88|419.99|418.39|0
1645536300000|2022-02-22 13:25:00|420.73|419.13|419.49|417.89|420.73|419.13|419.49|417.89|0
1645536310000|2022-02-22 13:25:10|419.74|418.14|420.24|418.64|420.24|418.64|419.74|418.14|0
1645536320000|2022-02-22 13:25:20|420.48|418.88|419.99|418.39|420.48|418.88|419.74|418.14|0
1645536330000|2022-02-22 13:25:30|420.24|418.64|419.99|418.39|420.24|418.64|419.99|418.39|0
1645536340000|2022-02-22 13:25:40|418.75|417.15|418.88|417.28|418.88|417.28|418.75|417.15|0
1645536350000|2022-02-22 13:25:50|419|417.4|418.75|417.15|419.13|417.53|418.75|417.15|0
1645536360000|2022-02-22 13:26:00|418.26|416.66|418.26|416.66|418.26|416.66|418.26|416.66|0
1645536370000|2022-02-22 13:26:10|418.5|416.9|419|417.4|419.25|417.65|418.5|416.9|0
1645536380000|2022-02-22 13:26:20|419.25|417.65|418.75|417.15|419.25|417.65|418.26|416.66|0
1645536390000|2022-02-22 13:26:30|418.5|416.9|419|417.4|419|417.4|418.5|416.9|0
1645536400000|2022-02-22 13:26:40|418.75|417.15|419.25|417.65|419.25|417.65|418.5|416.9|0
1645536410000|2022-02-22 13:26:50|419|417.4|419.49|417.89|419.49|417.89|419|417.4|0
1645536420000|2022-02-22 13:27:00|419.74|418.14|419.49|417.89|419.74|418.14|419.49|417.89|0
1645536430000|2022-02-22 13:27:10|419.74|418.14|420.73|419.13|420.73|419.13|419.74|418.14|0
1645536440000|2022-02-22 13:27:20|420.98|419.38|421.23|419.63|421.23|419.63|420.98|419.38|0
1645536450000|2022-02-22 13:27:30|420.98|419.38|421.47|419.87|421.47|419.87|420.98|419.38|0
1645536460000|2022-02-22 13:27:40|421.23|419.63|420.73|419.13|421.23|419.63|420.73|419.13|0
1645536470000|2022-02-22 13:27:50|420.86|419.26|420.48|418.88|420.98|419.38|420.48|418.88|0
1645536480000|2022-02-22 13:28:00|419.87|418.27|420.48|418.88|420.48|418.88|419.87|418.27|0
1645536490000|2022-02-22 13:28:10|420.98|419.38|421.23|419.63|421.23|419.63|420.48|418.88|0
1645536500000|2022-02-22 13:28:20|420.98|419.38|421.23|419.63|421.23|419.63|420.98|419.38|0
1645536510000|2022-02-22 13:28:30|420.98|419.38|420.98|419.38|420.98|419.38|420.98|419.38|0
1645536520000|2022-02-22 13:28:40|420.73|419.13|421.23|419.63|421.23|419.63|420.73|419.13|0
1645536530000|2022-02-22 13:28:50|420.73|419.13|421.23|419.63|421.23|419.63|420.73|419.13|0
1645536540000|2022-02-22 13:29:00|421.47|419.87|422.46|420.86|422.46|420.86|421.47|419.87|0
1645536550000|2022-02-22 13:29:10|422.71|421.11|422.96|421.36|422.96|421.36|422.71|421.11|0
1645536560000|2022-02-22 13:29:20|422.84|421.24|422.96|421.36|423.21|421.61|422.84|421.24|0
1645536570000|2022-02-22 13:29:30|422.71|421.11|422.59|420.99|422.96|421.36|422.46|420.86|0
1645536580000|2022-02-22 13:29:40|422.46|420.86|422.96|421.36|423.21|421.61|422.46|420.86|0
1645536590000|2022-02-22 13:29:50|423.21|421.61|423.09|421.49|423.45|421.85|423.09|421.49|0
1645536600000|2022-02-22 13:30:00|423.45|421.85|421.97|420.37|423.45|421.85|421.97|420.37|0
1645536610000|2022-02-22 13:30:10|421.72|420.12|421.47|419.87|422.1|420.5|421.47|419.87|0
1645536620000|2022-02-22 13:30:20|421.6|420|420.98|419.38|421.6|420|420.98|419.38|0
1645536630000|2022-02-22 13:30:30|420.73|419.13|420.48|418.88|420.73|419.13|420.48|418.88|0
1645536640000|2022-02-22 13:30:40|420.24|418.64|420.24|418.64|420.48|418.88|420.24|418.64|0
1645536650000|2022-02-22 13:30:50|419.74|418.14|420.73|419.13|420.73|419.13|419.74|418.14|0
1645536660000|2022-02-22 13:31:00|420.36|418.76|419.99|418.39|420.36|418.76|419.74|418.14|0
1645536670000|2022-02-22 13:31:10|419.25|417.65|419.25|417.65|419.25|417.65|418.5|416.9|0
1645536680000|2022-02-22 13:31:20|419.49|417.89|419.49|417.89|419.49|417.89|419.25|417.65|0
1645536690000|2022-02-22 13:31:30|419|417.4|419|417.4|419.25|417.65|419|417.4|0
1645536700000|2022-02-22 13:31:40|418.75|417.15|419.13|417.53|419.49|417.89|418.63|417.03|0
1645536710000|2022-02-22 13:31:50|418.5|416.9|418.01|416.41|418.5|416.9|417.27|415.67|0
1645536720000|2022-02-22 13:32:00|418.38|416.78|418.26|416.66|418.5|416.9|418.26|416.66|0
1645536730000|2022-02-22 13:32:10|418.88|417.28|419|417.4|419|417.4|418.88|417.28|0
1645536740000|2022-02-22 13:32:20|419.25|417.65|419.49|417.89|419.49|417.89|419.13|417.53|0
1645536750000|2022-02-22 13:32:30|419|417.4|419.13|417.53|419.25|417.65|418.5|416.9|0
1645536760000|2022-02-22 13:32:40|418.5|416.9|418.75|417.15|418.88|417.28|418.5|416.9|0
1645536770000|2022-02-22 13:32:50|418.88|417.28|418.01|416.41|418.88|417.28|418.01|416.41|0
1645536780000|2022-02-22 13:33:00|417.89|416.29|417.02|415.42|417.89|416.29|417.02|415.42|0
1645536790000|2022-02-22 13:33:10|416.52|414.92|416.77|415.17|417.27|415.67|416.52|414.92|0
1645536800000|2022-02-22 13:33:20|416.28|414.68|416.52|414.92|416.52|414.92|416.03|414.43|0
1645536810000|2022-02-22 13:33:30|416.77|415.17|415.91|414.31|416.77|415.17|415.91|414.31|0
1645536820000|2022-02-22 13:33:40|416.28|414.68|417.51|415.91|417.51|415.91|416.28|414.68|0
1645536830000|2022-02-22 13:33:50|417.39|415.79|417.51|415.91|417.51|415.91|417.39|415.79|0
1645536840000|2022-02-22 13:34:00|417.76|416.16|417.51|415.91|418.01|416.41|417.51|415.91|0
1645536850000|2022-02-22 13:34:10|417.76|416.16|417.39|415.79|417.76|416.16|417.39|415.79|0
1645536860000|2022-02-22 13:34:20|417.15|415.55|416.77|415.17|417.15|415.55|416.77|415.17|0
1645536870000|2022-02-22 13:34:30|416.03|414.43|415.78|414.18|416.16|414.56|415.78|414.18|0
1645536880000|2022-02-22 13:34:40|416.03|414.43|416.4|414.8|416.4|414.8|416.03|414.43|0
1645536890000|2022-02-22 13:34:50|416.28|414.68|417.02|415.42|417.02|415.42|416.28|414.68|0
1645536900000|2022-02-22 13:35:00|417.27|415.67|417.27|415.67|417.27|415.67|417.02|415.42|0
1645536910000|2022-02-22 13:35:10|416.77|415.17|417.02|415.42|417.02|415.42|416.77|415.17|0
1645536920000|2022-02-22 13:35:20|417.27|415.67|418.26|416.66|418.26|416.66|417.27|415.67|0
1645536930000|2022-02-22 13:35:30|418.01|416.41|418.01|416.41|418.01|416.41|418.01|416.41|0
1645536940000|2022-02-22 13:35:40|417.51|415.91|417.02|415.42|417.51|415.91|417.02|415.42|0
1645536950000|2022-02-22 13:35:50|416.52|414.92|416.52|414.92|416.52|414.92|416.52|414.92|0
1645536960000|2022-02-22 13:36:00|417.02|415.42|417.02|415.42|417.02|415.42|417.02|415.42|0
1645536970000|2022-02-22 13:36:10|416.77|415.17|416.52|414.92|416.77|415.17|416.52|414.92|0
1645536980000|2022-02-22 13:36:20|416.28|414.68|416.03|414.43|416.28|414.68|415.78|414.18|0
1645536990000|2022-02-22 13:36:30|416.28|414.68|416.28|414.68|416.52|414.92|416.28|414.68|0
1645537000000|2022-02-22 13:36:40|416.52|414.92|416.28|414.68|417.02|415.42|416.28|414.68|0
1645537010000|2022-02-22 13:36:50|416.65|415.05|417.02|415.42|417.02|415.42|416.52|414.92|0
1645537020000|2022-02-22 13:37:00|416.77|415.17|416.16|414.56|416.77|415.17|416.16|414.56|0
1645537030000|2022-02-22 13:37:10|416.03|414.43|415.29|413.69|416.03|414.43|415.04|413.44|0
1645537040000|2022-02-22 13:37:20|415.53|413.93|415.78|414.18|415.78|414.18|415.17|413.57|0
1645537050000|2022-02-22 13:37:30|415.91|414.31|416.03|414.43|416.28|414.68|415.78|414.18|0
1645537060000|2022-02-22 13:37:40|415.91|414.31|415.53|413.93|416.28|414.68|415.53|413.93|0
1645537070000|2022-02-22 13:37:50|415.42|413.82|414.54|412.94|415.42|413.82|414.3|412.7|0
1645537080000|2022-02-22 13:38:00|414.3|412.7|414.79|413.19|415.29|413.69|414.3|412.7|0
1645537090000|2022-02-22 13:38:10|414.54|412.94|414.79|413.19|414.79|413.19|414.54|412.94|0
1645537100000|2022-02-22 13:38:20|414.54|412.94|415.04|413.44|415.04|413.44|414.54|412.94|0
1645537110000|2022-02-22 13:38:30|414.79|413.19|415.29|413.69|415.29|413.69|414.79|413.19|0
1645537120000|2022-02-22 13:38:40|415.53|413.93|415.78|414.18|415.78|414.18|415.53|413.93|0
1645537130000|2022-02-22 13:38:50|415.53|413.93|416.03|414.43|416.03|414.43|415.53|413.93|0
1645537140000|2022-02-22 13:39:00|415.53|413.93|415.78|414.18|415.78|414.18|415.53|413.93|0
1645537150000|2022-02-22 13:39:10|415.29|413.69|414.54|412.94|415.29|413.69|414.3|412.7|0
1645537160000|2022-02-22 13:39:20|414.3|412.7|414.3|412.7|414.3|412.7|414.05|412.45|0
1645537170000|2022-02-22 13:39:30|414.54|412.94|414.3|412.7|414.79|413.19|414.3|412.7|0
1645537180000|2022-02-22 13:39:40|414.54|412.94|414.18|412.58|414.54|412.94|414.18|412.58|0
1645537190000|2022-02-22 13:39:50|414.05|412.45|413.93|412.33|414.05|412.45|413.8|412.2|0
1645537200000|2022-02-22 13:40:00|414.05|412.45|413.06|411.46|414.05|412.45|413.06|411.46|0
1645537210000|2022-02-22 13:40:10|412.57|410.97|412.32|410.72|412.81|411.21|412.32|410.72|0
1645537220000|2022-02-22 13:40:20|412.2|410.6|412.45|410.85|412.45|410.85|412.2|410.6|0
1645537230000|2022-02-22 13:40:30|412.32|410.72|412.32|410.72|412.57|410.97|412.07|410.47|0
1645537240000|2022-02-22 13:40:40|412.07|410.47|411.82|410.22|412.07|410.47|411.82|410.22|0
1645537250000|2022-02-22 13:40:50|412.07|410.47|412.32|410.72|412.32|410.72|411.71|410.11|0
1645537260000|2022-02-22 13:41:00|412.57|410.97|412.32|410.72|412.57|410.97|412.32|410.72|0
1645537270000|2022-02-22 13:41:10|412.57|410.97|413.06|411.46|413.06|411.46|412.57|410.97|0
1645537280000|2022-02-22 13:41:20|412.57|410.97|412.57|410.97|412.57|410.97|412.45|410.85|0
1645537290000|2022-02-22 13:41:30|412.32|410.72|412.07|410.47|412.32|410.72|411.82|410.22|0
1645537300000|2022-02-22 13:41:40|412.32|410.72|412.32|410.72|412.57|410.97|412.32|410.72|0
1645537310000|2022-02-22 13:41:50|412.57|410.97|412.57|410.97|412.57|410.97|412.45|410.85|0
1645537320000|2022-02-22 13:42:00|412.2|410.6|412.32|410.72|412.32|410.72|412.2|410.6|0
1645537330000|2022-02-22 13:42:10|411.95|410.35|411.08|409.48|412.07|410.47|411.08|409.48|0
1645537340000|2022-02-22 13:42:20|410.09|408.49|409.85|408.25|410.09|408.49|409.35|407.75|0
1645537350000|2022-02-22 13:42:30|410.09|408.49|410.34|408.74|410.34|408.74|409.85|408.25|0
1645537360000|2022-02-22 13:42:40|410.09|408.49|411.33|409.73|411.33|409.73|410.09|408.49|0
1645537370000|2022-02-22 13:42:50|411.46|409.86|411.58|409.98|411.58|409.98|411.33|409.73|0
1645537380000|2022-02-22 13:43:00|411.82|410.22|411.58|409.98|411.82|410.22|411.33|409.73|0
1645537390000|2022-02-22 13:43:10|410.84|409.24|410.59|408.99|410.84|409.24|410.59|408.99|0
1645537400000|2022-02-22 13:43:20|410.84|409.24|410.09|408.49|410.84|409.24|410.09|408.49|0
1645537410000|2022-02-22 13:43:30|409.85|408.25|410.34|408.74|410.34|408.74|409.6|408|0
1645537420000|2022-02-22 13:43:40|410.09|408.49|410.59|408.99|410.59|408.99|410.09|408.49|0
1645537430000|2022-02-22 13:43:50|410.34|408.74|409.85|408.25|410.34|408.74|409.85|408.25|0
1645537440000|2022-02-22 13:44:00|410.09|408.49|409.85|408.25|410.09|408.49|409.35|407.75|0
1645537450000|2022-02-22 13:44:10|409.35|407.75|410.09|408.49|410.09|408.49|409.35|407.75|0
1645537460000|2022-02-22 13:44:20|409.98|408.38|410.09|408.49|410.09|408.49|409.6|408|0
1645537470000|2022-02-22 13:44:30|409.85|408.25|409.6|408|409.85|408.25|409.6|408|0
1645537480000|2022-02-22 13:44:40|409.85|408.25|409.73|408.13|409.85|408.25|409.73|408.13|0
1645537490000|2022-02-22 13:44:50|409.85|408.25|410.34|408.74|410.34|408.74|409.85|408.25|0
1645537500000|2022-02-22 13:45:00|410.09|408.49|410.09|408.49|410.34|408.74|410.09|408.49|0
1645537510000|2022-02-22 13:45:10|410.34|408.74|410.34|408.74|410.59|408.99|410.34|408.74|0
1645537520000|2022-02-22 13:45:20|411.08|409.48|410.59|408.99|411.08|409.48|410.59|408.99|0
1645537530000|2022-02-22 13:45:30|410.34|408.74|410.09|408.49|410.34|408.74|410.09|408.49|0
1645537540000|2022-02-22 13:45:40|410.34|408.74|410.09|408.49|410.34|408.74|410.09|408.49|0
1645537550000|2022-02-22 13:45:50|409.85|408.25|409.98|408.38|410.34|408.74|409.85|408.25|0
1645537560000|2022-02-22 13:46:00|410.34|408.74|410.34|408.74|410.59|408.99|410.34|408.74|0
1645537570000|2022-02-22 13:46:10|411.08|409.48|411.08|409.48|411.08|409.48|410.84|409.24|0
1645537580000|2022-02-22 13:46:20|411.33|409.73|411.33|409.73|411.58|409.98|411.33|409.73|0
1645537590000|2022-02-22 13:46:30|411.08|409.48|411.08|409.48|411.08|409.48|411.08|409.48|0
1645537600000|2022-02-22 13:46:40|411.33|409.73|412.07|410.47|412.07|410.47|411.33|409.73|0
1645537610000|2022-02-22 13:46:50|411.82|410.22|412.07|410.47|412.07|410.47|411.82|410.22|0
1645537620000|2022-02-22 13:47:00|411.95|410.35|412.32|410.72|412.32|410.72|411.95|410.35|0
1645537630000|2022-02-22 13:47:10|412.57|410.97|412.07|410.47|412.57|410.97|412.07|410.47|0
1645537640000|2022-02-22 13:47:20|411.82|410.22|412.07|410.47|412.07|410.47|411.82|410.22|0
1645537650000|2022-02-22 13:47:30|412.32|410.72|412.57|410.97|412.57|410.97|412.32|410.72|0
1645537660000|2022-02-22 13:47:40|412.81|411.21|412.57|410.97|413.06|411.46|412.57|410.97|0
1645537670000|2022-02-22 13:47:50|412.81|411.21|413.31|411.71|413.31|411.71|412.81|411.21|0
1645537680000|2022-02-22 13:48:00|413.93|412.33|413.8|412.2|414.05|412.45|413.8|412.2|0
1645537690000|2022-02-22 13:48:10|413.31|411.71|413.55|411.95|413.8|412.2|413.31|411.71|0
1645537700000|2022-02-22 13:48:20|413.8|412.2|413.55|411.95|413.8|412.2|413.55|411.95|0
1645537710000|2022-02-22 13:48:30|413.8|412.2|413.06|411.46|414.05|412.45|413.06|411.46|0
1645537720000|2022-02-22 13:48:40|413.31|411.71|413.31|411.71|413.31|411.71|413.31|411.71|0
1645537730000|2022-02-22 13:48:50|413.06|411.46|413.31|411.71|413.55|411.95|413.06|411.46|0
1645537740000|2022-02-22 13:49:00|413.06|411.46|413.31|411.71|413.31|411.71|413.06|411.46|0
1645537750000|2022-02-22 13:49:10|413.06|411.46|413.06|411.46|413.06|411.46|413.06|411.46|0
1645537760000|2022-02-22 13:49:20|412.81|411.21|412.57|410.97|412.81|411.21|412.32|410.72|0
1645537770000|2022-02-22 13:49:30|412.32|410.72|411.82|410.22|412.32|410.72|411.82|410.22|0
1645537780000|2022-02-22 13:49:40|412.07|410.47|411.58|409.98|412.07|410.47|411.58|409.98|0
1645537790000|2022-02-22 13:49:50|411.82|410.22|412.32|410.72|412.32|410.72|411.82|410.22|0
1645537800000|2022-02-22 13:50:00|412.2|410.6|411.82|410.22|412.2|410.6|411.82|410.22|0
1645537810000|2022-02-22 13:50:10|412.07|410.47|412.81|411.21|412.81|411.21|412.07|410.47|0
1645537820000|2022-02-22 13:50:20|412.57|410.97|412.81|411.21|412.81|411.21|412.57|410.97|0
1645537830000|2022-02-22 13:50:30|413.06|411.46|413.55|411.95|413.55|411.95|413.06|411.46|0
1645537840000|2022-02-22 13:50:40|413.8|412.2|414.05|412.45|414.05|412.45|413.8|412.2|0
1645537850000|2022-02-22 13:50:50|412.81|411.21|412.81|411.21|413.19|411.59|412.81|411.21|0
1645537860000|2022-02-22 13:51:00|412.57|410.97|412.81|411.21|412.81|411.21|412.57|410.97|0
1645537870000|2022-02-22 13:51:10|412.94|411.34|413.06|411.46|413.06|411.46|412.81|411.21|0
1645537890000|2022-02-22 13:51:30|413.31|411.71|412.81|411.21|413.31|411.71|412.81|411.21|0
1645537900000|2022-02-22 13:51:40|412.32|410.72|412.07|410.47|412.32|410.72|412.07|410.47|0
1645537910000|2022-02-22 13:51:50|412.32|410.72|412.32|410.72|412.32|410.72|412.32|410.72|0
1645537920000|2022-02-22 13:52:00|412.57|410.97|412.57|410.97|412.57|410.97|412.57|410.97|0
1645537950000|2022-02-22 13:52:30|412.81|411.21|413.31|411.71|413.31|411.71|412.81|411.21|0
1645537960000|2022-02-22 13:52:40|413.55|411.95|413.8|412.2|413.8|412.2|413.55|411.95|0
1645537970000|2022-02-22 13:52:50|414.05|412.45|414.05|412.45|414.05|412.45|414.05|412.45|0
1645537980000|2022-02-22 13:53:00|413.8|412.2|413.31|411.71|413.8|412.2|413.31|411.71|0
1645537990000|2022-02-22 13:53:10|413.55|411.95|413.31|411.71|413.55|411.95|413.31|411.71|0
1645538000000|2022-02-22 13:53:20|413.06|411.46|411.58|409.98|413.06|411.46|411.58|409.98|0
1645538010000|2022-02-22 13:53:30|410.84|409.24|411.58|409.98|411.58|409.98|410.84|409.24|0
1645538020000|2022-02-22 13:53:40|411.33|409.73|410.84|409.24|411.33|409.73|410.84|409.24|0
1645538030000|2022-02-22 13:53:50|411.08|409.48|411.33|409.73|411.33|409.73|411.08|409.48|0
1645538040000|2022-02-22 13:54:00|411.82|410.22|412.57|410.97|412.57|410.97|411.58|409.98|0
1645538060000|2022-02-22 13:54:20|413.06|411.46|412.81|411.21|413.06|411.46|412.81|411.21|0
1645538070000|2022-02-22 13:54:30|413.06|411.46|413.55|411.95|413.55|411.95|413.06|411.46|0
1645538080000|2022-02-22 13:54:40|413.8|412.2|413.8|412.2|414.05|412.45|413.8|412.2|0
1645538090000|2022-02-22 13:54:50|414.3|412.7|413.8|412.2|414.3|412.7|413.8|412.2|0
1645538100000|2022-02-22 13:55:00|414.3|412.7|414.05|412.45|414.3|412.7|414.05|412.45|0
1645538110000|2022-02-22 13:55:10|413.93|412.33|413.93|412.33|413.93|412.33|413.93|412.33|0
1645538120000|2022-02-22 13:55:20|413.8|412.2|413.8|412.2|413.8|412.2|413.55|411.95|0
1645538130000|2022-02-22 13:55:30|413.55|411.95|414.05|412.45|414.3|412.7|413.55|411.95|0
1645538140000|2022-02-22 13:55:40|414.79|413.19|414.3|412.7|414.79|413.19|414.3|412.7|0
1645538150000|2022-02-22 13:55:50|414.54|412.94|414.79|413.19|414.79|413.19|414.3|412.7|0
1645538160000|2022-02-22 13:56:00|414.92|413.32|414.3|412.7|414.92|413.32|414.3|412.7|0
1645538170000|2022-02-22 13:56:10|414.05|412.45|414.18|412.58|414.54|412.94|414.05|412.45|0
1645538180000|2022-02-22 13:56:20|414.3|412.7|414.3|412.7|414.3|412.7|414.3|412.7|0
1645538190000|2022-02-22 13:56:30|414.05|412.45|414.42|412.82|414.42|412.82|414.05|412.45|0
1645538200000|2022-02-22 13:56:40|414.54|412.94|414.05|412.45|415.04|413.44|414.05|412.45|0
1645538210000|2022-02-22 13:56:50|413.8|412.2|414.18|412.58|414.18|412.58|413.8|412.2|0
1645538220000|2022-02-22 13:57:00|414.3|412.7|413.93|412.33|414.3|412.7|413.93|412.33|0
1645538230000|2022-02-22 13:57:10|414.05|412.45|414.3|412.7|414.3|412.7|414.05|412.45|0
1645538240000|2022-02-22 13:57:20|414.05|412.45|413.55|411.95|414.05|412.45|413.55|411.95|0
1645538250000|2022-02-22 13:57:30|413.31|411.71|413.06|411.46|413.31|411.71|413.06|411.46|0
1645538260000|2022-02-22 13:57:40|413.55|411.95|413.31|411.71|413.55|411.95|413.31|411.71|0
1645538270000|2022-02-22 13:57:50|413.06|411.46|413.31|411.71|413.31|411.71|413.06|411.46|0
1645538280000|2022-02-22 13:58:00|413.06|411.46|412.45|410.85|413.06|411.46|412.45|410.85|0
1645538290000|2022-02-22 13:58:10|412.57|410.97|414.67|413.07|414.67|413.07|412.57|410.97|0
1645538300000|2022-02-22 13:58:20|413.8|412.2|413.8|412.2|414.05|412.45|413.8|412.2|0
1645538310000|2022-02-22 13:58:30|413.68|412.08|412.57|410.97|413.68|412.08|412.57|410.97|0
1645538320000|2022-02-22 13:58:40|413.06|411.46|413.31|411.71|413.31|411.71|413.06|411.46|0
1645538330000|2022-02-22 13:58:50|413.06|411.46|412.57|410.97|413.06|411.46|412.57|410.97|0
1645538340000|2022-02-22 13:59:00|413.06|411.46|413.55|411.95|414.05|412.45|413.06|411.46|0
1645538350000|2022-02-22 13:59:10|413.31|411.71|413.06|411.46|413.31|411.71|413.06|411.46|0
1645538360000|2022-02-22 13:59:20|413.55|411.95|413.31|411.71|413.55|411.95|413.31|411.71|0
1645538370000|2022-02-22 13:59:30|413.55|411.95|414.54|412.94|414.54|412.94|413.55|411.95|0
1645538380000|2022-02-22 13:59:40|414.79|413.19|414.79|413.19|414.79|413.19|414.54|412.94|0
1645538390000|2022-02-22 13:59:50|413.55|411.95|413.55|411.95|413.93|412.33|413.55|411.95|0
1645538400000|2022-02-22 14:00:00|414.3|412.7|415.04|413.44|415.04|413.44|414.3|412.7|0
1645538410000|2022-02-22 14:00:10|414.92|413.32|414.92|413.32|415.04|413.44|414.79|413.19|0
1645538420000|2022-02-22 14:00:20|415.04|413.44|415.28|413.68|415.28|413.68|415.04|413.44|0
1645538430000|2022-02-22 14:00:30|415.04|413.44|415.04|413.44|415.04|413.44|415.04|413.44|0
1645538440000|2022-02-22 14:00:40|414.79|413.19|415.28|413.68|415.28|413.68|414.79|413.19|0
1645538450000|2022-02-22 14:00:50|415.53|413.93|415.78|414.18|415.78|414.18|415.53|413.93|0
1645538460000|2022-02-22 14:01:00|415.53|413.93|415.28|413.68|415.53|413.93|415.28|413.68|0
1645538470000|2022-02-22 14:01:10|415.53|413.93|415.04|413.44|415.53|413.93|415.04|413.44|0
1645538480000|2022-02-22 14:01:20|414.79|413.19|414.54|412.94|414.79|413.19|414.54|412.94|0
1645538490000|2022-02-22 14:01:30|415.28|413.68|414.05|412.45|415.28|413.68|414.05|412.45|0
1645538500000|2022-02-22 14:01:40|413.8|412.2|413.55|411.95|414.05|412.45|413.55|411.95|0
1645538510000|2022-02-22 14:01:50|413.8|412.2|413.31|411.71|413.8|412.2|413.31|411.71|0
1645538520000|2022-02-22 14:02:00|412.81|411.21|411.58|409.98|412.81|411.21|411.58|409.98|0
1645538530000|2022-02-22 14:02:10|411.33|409.73|410.96|409.36|411.33|409.73|410.96|409.36|0
1645538540000|2022-02-22 14:02:20|410.59|408.99|410.09|408.49|410.59|408.99|410.09|408.49|0
1645538550000|2022-02-22 14:02:30|411.08|409.48|411.58|409.98|411.58|409.98|411.08|409.48|0
1645538560000|2022-02-22 14:02:40|411.82|410.22|412.32|410.72|412.56|410.96|411.82|410.22|0
1645538570000|2022-02-22 14:02:50|412.81|411.21|413.31|411.71|413.31|411.71|412.81|411.21|0
1645538580000|2022-02-22 14:03:00|413.06|411.46|413.31|411.71|413.31|411.71|412.81|411.21|0
1645538590000|2022-02-22 14:03:10|413.06|411.46|413.55|411.95|413.55|411.95|413.06|411.46|0
1645538600000|2022-02-22 14:03:20|413.31|411.71|413.55|411.95|413.55|411.95|413.31|411.71|0
1645538610000|2022-02-22 14:03:30|413.8|412.2|414.05|412.45|414.05|412.45|413.8|412.2|0
1645538620000|2022-02-22 14:03:40|414.3|412.7|414.18|412.58|414.3|412.7|414.05|412.45|0
1645538630000|2022-02-22 14:03:50|414.3|412.7|414.05|412.45|414.54|412.94|414.05|412.45|0
1645538640000|2022-02-22 14:04:00|414.3|412.7|413.55|411.95|414.3|412.7|413.31|411.71|0
1645538650000|2022-02-22 14:04:10|414.05|412.45|413.68|412.08|414.05|412.45|413.68|412.08|0
1645538660000|2022-02-22 14:04:20|414.05|412.45|414.05|412.45|414.05|412.45|414.05|412.45|0
1645538670000|2022-02-22 14:04:30|414.79|413.19|414.79|413.19|414.79|413.19|414.3|412.7|0
1645538680000|2022-02-22 14:04:40|414.54|412.94|414.79|413.19|415.04|413.44|414.54|412.94|0
1645538690000|2022-02-22 14:04:50|414.54|412.94|414.54|412.94|414.54|412.94|414.05|412.45|0
1645538700000|2022-02-22 14:05:00|414.79|413.19|415.04|413.44|415.04|413.44|414.54|412.94|0
1645538710000|2022-02-22 14:05:10|414.92|413.32|415.28|413.68|415.28|413.68|414.92|413.32|0
1645538720000|2022-02-22 14:05:20|415.53|413.93|416.27|414.67|416.27|414.67|415.53|413.93|0
1645538730000|2022-02-22 14:05:30|416.77|415.17|417.02|415.42|417.02|415.42|416.77|415.17|0
1645538740000|2022-02-22 14:05:40|416.65|415.05|416.52|414.92|416.65|415.05|416.27|414.67|0
1645538750000|2022-02-22 14:05:50|416.27|414.67|416.52|414.92|416.52|414.92|416.27|414.67|0
1645538760000|2022-02-22 14:06:00|416.27|414.67|416.52|414.92|416.52|414.92|416.27|414.67|0
1645538770000|2022-02-22 14:06:10|416.16|414.56|416.27|414.67|416.27|414.67|416.03|414.43|0
1645538780000|2022-02-22 14:06:20|416.03|414.43|415.78|414.18|416.4|414.8|415.78|414.18|0
1645538790000|2022-02-22 14:06:30|416.03|414.43|415.66|414.06|416.03|414.43|415.66|414.06|0
1645538800000|2022-02-22 14:06:40|415.53|413.93|415.53|413.93|415.78|414.18|415.53|413.93|0
1645538810000|2022-02-22 14:06:50|415.28|413.68|415.28|413.68|415.28|413.68|415.28|413.68|0
1645538820000|2022-02-22 14:07:00|415.53|413.93|415.53|413.93|415.53|413.93|415.28|413.68|0
1645538830000|2022-02-22 14:07:10|415.66|414.06|415.53|413.93|415.66|414.06|415.53|413.93|0
1645538840000|2022-02-22 14:07:20|415.78|414.18|415.78|414.18|415.78|414.18|415.78|414.18|0
1645538850000|2022-02-22 14:07:30|415.66|414.06|414.54|412.94|415.78|414.18|414.54|412.94|0
1645538860000|2022-02-22 14:07:40|414.79|413.19|415.04|413.44|415.04|413.44|414.79|413.19|0
1645538870000|2022-02-22 14:07:50|415.28|413.68|414.79|413.19|415.28|413.68|414.54|412.94|0
1645538880000|2022-02-22 14:08:00|414.67|413.07|414.54|412.94|414.79|413.19|414.42|412.82|0
1645538890000|2022-02-22 14:08:10|414.42|412.82|414.42|412.82|414.42|412.82|414.42|412.82|0
1645538900000|2022-02-22 14:08:20|414.79|413.19|414.79|413.19|414.79|413.19|414.67|413.07|0
1645538910000|2022-02-22 14:08:30|414.67|413.07|414.79|413.19|414.79|413.19|414.67|413.07|0
1645538920000|2022-02-22 14:08:40|414.67|413.07|414.54|412.94|414.67|413.07|414.3|412.7|0
1645538930000|2022-02-22 14:08:50|414.3|412.7|414.79|413.19|414.79|413.19|414.3|412.7|0
1645538940000|2022-02-22 14:09:00|414.54|412.94|414.79|413.19|414.79|413.19|414.54|412.94|0
1645538950000|2022-02-22 14:09:10|414.54|412.94|414.54|412.94|414.54|412.94|414.3|412.7|0
1645538960000|2022-02-22 14:09:20|415.04|413.44|414.79|413.19|415.04|413.44|414.79|413.19|0
1645538970000|2022-02-22 14:09:30|414.92|413.32|415.04|413.44|415.04|413.44|414.79|413.19|0
1645538980000|2022-02-22 14:09:40|415.17|413.57|415.28|413.68|415.28|413.68|414.79|413.19|0
1645538990000|2022-02-22 14:09:50|415.04|413.44|415.28|413.68|415.28|413.68|415.04|413.44|0
1645539000000|2022-02-22 14:10:00|415.78|414.18|416.03|414.43|416.03|414.43|415.78|414.18|0
1645539010000|2022-02-22 14:10:10|415.91|414.31|415.53|413.93|415.91|414.31|415.53|413.93|0
1645539020000|2022-02-22 14:10:20|415.28|413.68|415.28|413.68|415.53|413.93|415.28|413.68|0
1645539030000|2022-02-22 14:10:30|414.79|413.19|414.79|413.19|415.04|413.44|414.79|413.19|0
1645539040000|2022-02-22 14:10:40|414.29|412.69|414.29|412.69|414.29|412.69|414.29|412.69|0
1645539050000|2022-02-22 14:10:50|414.05|412.45|414.05|412.45|414.05|412.45|413.8|412.2|0
1645539060000|2022-02-22 14:11:00|413.8|412.2|413.55|411.95|413.8|412.2|413.31|411.71|0
1645539070000|2022-02-22 14:11:10|413.31|411.71|414.05|412.45|414.05|412.45|413.31|411.71|0
1645539080000|2022-02-22 14:11:20|413.8|412.2|413.8|412.2|413.8|412.2|413.55|411.95|0
1645539090000|2022-02-22 14:11:30|413.68|412.08|413.8|412.2|413.8|412.2|413.68|412.08|0
1645539100000|2022-02-22 14:11:40|413.55|411.95|412.81|411.21|413.55|411.95|412.81|411.21|0
1645539110000|2022-02-22 14:11:50|413.06|411.46|413.31|411.71|413.31|411.71|413.06|411.46|0
1645539120000|2022-02-22 14:12:00|413.06|411.46|413.31|411.71|413.31|411.71|413.06|411.46|0
1645539130000|2022-02-22 14:12:10|413.06|411.46|413.31|411.71|413.31|411.71|413.06|411.46|0
1645539140000|2022-02-22 14:12:20|413.19|411.59|413.31|411.71|413.31|411.71|413.19|411.59|0
1645539150000|2022-02-22 14:12:30|413.19|411.59|413.19|411.59|413.19|411.59|413.19|411.59|0
1645539160000|2022-02-22 14:12:40|413.31|411.71|413.55|411.95|413.55|411.95|413.31|411.71|0
1645539170000|2022-02-22 14:12:50|413.68|412.08|413.55|411.95|413.68|412.08|413.55|411.95|0
1645539180000|2022-02-22 14:13:00|413.43|411.83|413.68|412.08|413.68|412.08|413.43|411.83|0
1645539190000|2022-02-22 14:13:10|413.55|411.95|413.55|411.95|413.55|411.95|413.55|411.95|0
1645539200000|2022-02-22 14:13:20|413.31|411.71|413.06|411.46|413.31|411.71|413.06|411.46|0
1645539210000|2022-02-22 14:13:30|413.55|411.95|413.8|412.2|413.8|412.2|413.55|411.95|0
1645539220000|2022-02-22 14:13:40|414.05|412.45|414.05|412.45|414.05|412.45|414.05|412.45|0
1645539240000|2022-02-22 14:14:00|414.29|412.69|414.29|412.69|414.29|412.69|414.05|412.45|0
1645539250000|2022-02-22 14:14:10|414.79|413.19|415.28|413.68|415.28|413.68|414.79|413.19|0
1645539260000|2022-02-22 14:14:20|415.53|413.93|415.28|413.68|415.78|414.18|415.28|413.68|0
1645539270000|2022-02-22 14:14:30|415.04|413.44|415.28|413.68|415.28|413.68|415.04|413.44|0
1645539280000|2022-02-22 14:14:40|416.77|415.17|417.02|415.42|417.02|415.42|416.52|414.92|0
1645539290000|2022-02-22 14:14:50|417.26|415.66|417.02|415.42|417.26|415.66|417.02|415.42|0
1645539300000|2022-02-22 14:15:00|416.27|414.67|416.52|414.92|416.77|415.17|416.27|414.67|0
1645539310000|2022-02-22 14:15:10|416.77|415.17|416.77|415.17|416.77|415.17|416.52|414.92|0
1645539320000|2022-02-22 14:15:20|417.02|415.42|416.77|415.17|417.02|415.42|416.52|414.92|0
1645539330000|2022-02-22 14:15:30|416.4|414.8|416.4|414.8|416.4|414.8|416.27|414.67|0
1645539340000|2022-02-22 14:15:40|416.52|414.92|416.27|414.67|416.52|414.92|416.03|414.43|0
1645539350000|2022-02-22 14:15:50|415.78|414.18|416.27|414.67|416.27|414.67|415.78|414.18|0
1645539360000|2022-02-22 14:16:00|416.03|414.43|416.27|414.67|416.27|414.67|416.03|414.43|0
1645539370000|2022-02-22 14:16:10|416.77|415.17|416.52|414.92|416.77|415.17|416.52|414.92|0
1645539380000|2022-02-22 14:16:20|416.77|415.17|417.26|415.66|417.26|415.66|416.77|415.17|0
1645539390000|2022-02-22 14:16:30|417.02|415.42|417.02|415.42|417.02|415.42|416.77|415.17|0
1645539400000|2022-02-22 14:16:40|417.51|415.91|417.26|415.66|417.51|415.91|417.26|415.66|0
1645539410000|2022-02-22 14:16:50|417.02|415.42|417.26|415.66|417.26|415.66|417.02|415.42|0
1645539420000|2022-02-22 14:17:00|417.02|415.42|417.26|415.66|417.26|415.66|417.02|415.42|0
1645539430000|2022-02-22 14:17:10|417.39|415.79|417.51|415.91|417.51|415.91|417.26|415.66|0
1645539440000|2022-02-22 14:17:20|417.26|415.66|416.9|415.3|417.26|415.66|416.77|415.17|0
1645539450000|2022-02-22 14:17:30|417.02|415.42|417.51|415.91|417.51|415.91|417.02|415.42|0
1645539460000|2022-02-22 14:17:40|417.39|415.79|418|416.4|418|416.4|417.39|415.79|0
1645539470000|2022-02-22 14:17:50|418.25|416.65|418|416.4|418.25|416.65|418|416.4|0
1645539480000|2022-02-22 14:18:00|417.64|416.04|417.02|415.42|417.64|416.04|417.02|415.42|0
1645539490000|2022-02-22 14:18:10|416.9|415.3|416.52|414.92|416.9|415.3|416.27|414.67|0
1645539500000|2022-02-22 14:18:20|417.02|415.42|416.77|415.17|417.02|415.42|416.77|415.17|0
1645539510000|2022-02-22 14:18:30|416.52|414.92|416.52|414.92|416.52|414.92|416.15|414.55|0
1645539520000|2022-02-22 14:18:40|416.27|414.67|416.77|415.17|416.77|415.17|416.27|414.67|0
1645539530000|2022-02-22 14:18:50|417.02|415.42|417.02|415.42|417.26|415.66|417.02|415.42|0
1645539540000|2022-02-22 14:19:00|417.14|415.54|417.02|415.42|417.14|415.54|417.02|415.42|0
1645539550000|2022-02-22 14:19:10|417.26|415.66|416.77|415.17|417.51|415.91|416.77|415.17|0
1645539560000|2022-02-22 14:19:20|416.52|414.92|416.52|414.92|416.77|415.17|416.52|414.92|0
1645539570000|2022-02-22 14:19:30|416.77|415.17|417.26|415.66|417.26|415.66|416.77|415.17|0
1645539580000|2022-02-22 14:19:40|417.51|415.91|417.76|416.16|417.76|416.16|417.39|415.79|0
1645539590000|2022-02-22 14:19:50|417.51|415.91|417.26|415.66|417.51|415.91|417.26|415.66|0
1645539600000|2022-02-22 14:20:00|418|416.4|418.75|417.15|418.75|417.15|418|416.4|0
1645539610000|2022-02-22 14:20:10|418.99|417.39|418.75|417.15|418.99|417.39|418.75|417.15|0
1645539620000|2022-02-22 14:20:20|418.5|416.9|418.25|416.65|418.5|416.9|418.25|416.65|0
1645539630000|2022-02-22 14:20:30|418.75|417.15|418.5|416.9|418.75|417.15|418.25|416.65|0
1645539640000|2022-02-22 14:20:40|418.63|417.03|418.5|416.9|418.75|417.15|418.5|416.9|0
1645539650000|2022-02-22 14:20:50|418.38|416.78|418|416.4|418.38|416.78|418|416.4|0
1645539660000|2022-02-22 14:21:00|418.25|416.65|418.5|416.9|418.5|416.9|418.25|416.65|0
1645539670000|2022-02-22 14:21:10|418.13|416.53|417.51|415.91|418.13|416.53|417.51|415.91|0
1645539680000|2022-02-22 14:21:20|417.76|416.16|417.76|416.16|417.76|416.16|417.64|416.04|0
1645539690000|2022-02-22 14:21:30|417.51|415.91|417.51|415.91|417.51|415.91|417.26|415.66|0
1645539700000|2022-02-22 14:21:40|417.26|415.66|417.26|415.66|417.26|415.66|417.01|415.41|0
1645539720000|2022-02-22 14:22:00|417.51|415.91|417.51|415.91|417.51|415.91|417.51|415.91|0
1645539740000|2022-02-22 14:22:20|417.76|416.16|417.76|416.16|417.76|416.16|417.76|416.16|0
1645539750000|2022-02-22 14:22:30|418|416.4|418.75|417.15|418.75|417.15|418|416.4|0
1645539760000|2022-02-22 14:22:40|418.13|416.53|418|416.4|418.13|416.53|418|416.4|0
1645539770000|2022-02-22 14:22:50|418.25|416.65|418.75|417.15|418.75|417.15|418.25|416.65|0
1645539780000|2022-02-22 14:23:00|418.99|417.39|419.24|417.64|419.24|417.64|418.99|417.39|0
1645539790000|2022-02-22 14:23:10|419.49|417.89|419.37|417.77|419.62|418.02|419.37|417.77|0
1645539800000|2022-02-22 14:23:20|419.49|417.89|419.74|418.14|419.74|418.14|419.49|417.89|0
1645539810000|2022-02-22 14:23:30|419.98|418.38|419.98|418.38|419.98|418.38|419.98|418.38|0
1645539820000|2022-02-22 14:23:40|419.49|417.89|419.24|417.64|419.49|417.89|419.24|417.64|0
1645539830000|2022-02-22 14:23:50|419.49|417.89|419.74|418.14|419.74|418.14|419.49|417.89|0
1645539840000|2022-02-22 14:24:00|419.49|417.89|419.24|417.64|419.49|417.89|419.24|417.64|0
1645539850000|2022-02-22 14:24:10|418.99|417.39|419.24|417.64|419.24|417.64|418.99|417.39|0
1645539860000|2022-02-22 14:24:20|419.49|417.89|419.24|417.64|419.49|417.89|419.24|417.64|0
1645539870000|2022-02-22 14:24:30|419.49|417.89|419.49|417.89|419.49|417.89|418.99|417.39|0
1645539880000|2022-02-22 14:24:40|419.74|418.14|419.98|418.38|419.98|418.38|419.74|418.14|0
1645539890000|2022-02-22 14:24:50|419.74|418.14|419.74|418.14|419.74|418.14|419.74|418.14|0
1645539900000|2022-02-22 14:25:00|419.98|418.38|421.22|419.62|421.22|419.62|419.98|418.38|0
1645539910000|2022-02-22 14:25:10|420.61|419.01|421.1|419.5|421.1|419.5|420.61|419.01|0
1645539920000|2022-02-22 14:25:20|421.22|419.62|421.6|420|421.6|420|421.22|419.62|0
1645539930000|2022-02-22 14:25:30|421.96|420.36|421.47|419.87|421.96|420.36|421.47|419.87|0
1645539940000|2022-02-22 14:25:40|421.6|420|421.96|420.36|422.21|420.61|421.47|419.87|0
1645539950000|2022-02-22 14:25:50|421.72|420.12|421.72|420.12|421.96|420.36|421.47|419.87|0
1645539960000|2022-02-22 14:26:00|421.96|420.36|420.97|419.37|421.96|420.36|420.97|419.37|0
1645539970000|2022-02-22 14:26:10|421.22|419.62|421.22|419.62|421.22|419.62|420.97|419.37|0
1645539980000|2022-02-22 14:26:20|420.97|419.37|421.72|420.12|421.96|420.36|420.97|419.37|0
1645539990000|2022-02-22 14:26:30|422.46|420.86|422.46|420.86|422.71|421.11|422.46|420.86|0
1645540000000|2022-02-22 14:26:40|422.21|420.61|422.71|421.11|422.71|421.11|422.21|420.61|0
1645540010000|2022-02-22 14:26:50|422.46|420.86|423.2|421.6|423.2|421.6|422.46|420.86|0
1645540020000|2022-02-22 14:27:00|423.45|421.85|423.7|422.1|423.7|422.1|422.96|421.36|0
1645540030000|2022-02-22 14:27:10|423.95|422.35|423.95|422.35|424.19|422.59|423.95|422.35|0
1645540040000|2022-02-22 14:27:20|424.19|422.59|424.44|422.84|424.69|423.09|424.19|422.59|0
1645540050000|2022-02-22 14:27:30|424.57|422.97|424.69|423.09|424.69|423.09|424.57|422.97|0
1645540060000|2022-02-22 14:27:40|424.94|423.34|425.18|423.58|425.43|423.83|424.94|423.34|0
1645540070000|2022-02-22 14:27:50|424.94|423.34|425.68|424.08|425.68|424.08|424.94|423.34|0
1645540080000|2022-02-22 14:28:00|425.18|423.58|424.19|422.59|425.18|423.58|423.7|422.1|0
1645540090000|2022-02-22 14:28:10|424.94|423.34|426.18|424.58|426.18|424.58|424.94|423.34|0
1645540100000|2022-02-22 14:28:20|426.92|425.32|425.68|424.08|426.92|425.32|425.68|424.08|0
1645540110000|2022-02-22 14:28:30|425.43|423.83|425.18|423.58|425.43|423.83|424.69|423.09|0
1645540120000|2022-02-22 14:28:40|425.43|423.83|425.93|424.33|425.93|424.33|425.18|423.58|0
1645540130000|2022-02-22 14:28:50|425.68|424.08|425.18|423.58|425.93|424.33|425.18|423.58|0
1645540140000|2022-02-22 14:29:00|425.07|423.47|425.18|423.58|425.18|423.58|424.94|423.34|0
1645540150000|2022-02-22 14:29:10|425.43|423.83|426.06|424.46|426.06|424.46|425.43|423.83|0
1645540160000|2022-02-22 14:29:20|427.17|425.57|426.67|425.07|427.17|425.57|426.17|424.57|0
1645540170000|2022-02-22 14:29:30|427.41|425.81|426.42|424.82|427.41|425.81|426.42|424.82|0
1645540180000|2022-02-22 14:29:40|426.92|425.32|428.16|426.56|428.16|426.56|426.92|425.32|0
1645540190000|2022-02-22 14:29:50|427.91|426.31|429.15|427.55|429.15|427.55|427.91|426.31|0
1645540200000|2022-02-22 14:30:00|428.16|426.56|426.42|424.82|428.16|426.56|426.42|424.82|0
1645540210000|2022-02-22 14:30:10|427.17|425.57|425.93|424.33|427.41|425.81|425.68|424.08|0
1645540220000|2022-02-22 14:30:20|427.41|425.81|428.41|426.81|428.41|426.81|427.17|425.57|0
1645540230000|2022-02-22 14:30:30|429.4|427.8|426.92|425.32|429.4|427.8|426.42|424.82|0
1645540240000|2022-02-22 14:30:40|425.93|424.33|426.92|425.32|427.41|425.81|425.93|424.33|0
1645540250000|2022-02-22 14:30:50|426.3|424.7|423.95|422.35|426.3|424.7|423.95|422.35|0
1645540260000|2022-02-22 14:31:00|423.45|421.85|423.7|422.1|423.7|422.1|423.45|421.85|0
1645540270000|2022-02-22 14:31:10|423.2|421.6|421.96|420.36|423.2|421.6|421.72|420.12|0
1645540280000|2022-02-22 14:31:20|422.71|421.11|422.21|420.61|422.71|421.11|422.21|420.61|0
1645540290000|2022-02-22 14:31:30|422.46|420.86|422.84|421.24|423.2|421.6|422.46|420.86|0
1645540300000|2022-02-22 14:31:40|423.7|422.1|421.72|420.12|423.7|422.1|421.72|420.12|0
1645540310000|2022-02-22 14:31:50|421.47|419.87|421.96|420.36|421.96|420.36|421.47|419.87|0
1645540320000|2022-02-22 14:32:00|422.46|420.86|422.71|421.11|422.71|421.11|422.46|420.86|0
1645540330000|2022-02-22 14:32:10|423.45|421.85|425.06|423.46|425.06|423.46|423.45|421.85|0
1645540340000|2022-02-22 14:32:20|425.68|424.08|427.41|425.81|427.41|425.81|425.68|424.08|0
1645540350000|2022-02-22 14:32:30|428.16|426.56|427.66|426.06|429.15|427.55|427.66|426.06|0
1645540360000|2022-02-22 14:32:40|428.9|427.3|429.89|428.29|430.27|428.67|428.9|427.3|0
1645540370000|2022-02-22 14:32:50|429.64|428.04|431.63|430.03|431.63|430.03|429.64|428.04|0
1645540380000|2022-02-22 14:33:00|431.38|429.78|431.38|429.78|431.38|429.78|430.88|429.28|0
1645540390000|2022-02-22 14:33:10|431.13|429.53|434.11|432.51|434.11|432.51|431.13|429.53|0
1645540400000|2022-02-22 14:33:20|433.86|432.26|434.36|432.76|434.36|432.76|433.86|432.26|0
1645540410000|2022-02-22 14:33:30|433.36|431.76|434.11|432.51|434.11|432.51|433.12|431.52|0
1645540420000|2022-02-22 14:33:40|434.85|433.25|434.6|433|436.09|434.49|434.6|433|0
1645540430000|2022-02-22 14:33:50|435.1|433.5|437.08|435.48|437.08|435.48|435.1|433.5|0
1645540440000|2022-02-22 14:34:00|436.84|435.24|434.85|433.25|436.84|435.24|434.6|433|0
1645540450000|2022-02-22 14:34:10|435.35|433.75|436.34|434.74|436.34|434.74|434.6|433|0
1645540460000|2022-02-22 14:34:20|436.84|435.24|436.84|435.24|437.08|435.48|436.84|435.24|0
1645540470000|2022-02-22 14:34:30|437.08|435.48|437.58|435.98|437.83|436.23|437.08|435.48|0
1645540480000|2022-02-22 14:34:40|437.46|435.86|438.32|436.72|438.32|436.72|437.46|435.86|0
1645540490000|2022-02-22 14:34:50|439.57|437.97|438.82|437.22|439.57|437.97|438.82|437.22|0
1645540500000|2022-02-22 14:35:00|437.33|435.73|438.57|436.97|438.57|436.97|437.08|435.48|0
1645540510000|2022-02-22 14:35:10|437.58|435.98|439.81|438.21|439.81|438.21|437.58|435.98|0
1645540520000|2022-02-22 14:35:20|440.06|438.46|440.56|438.96|440.56|438.96|439.57|437.97|0
1645540530000|2022-02-22 14:35:30|441.55|439.95|442.3|440.7|442.3|440.7|441.05|439.45|0
1645540540000|2022-02-22 14:35:40|441.3|439.7|441.43|439.83|441.55|439.95|441.05|439.45|0
1645540550000|2022-02-22 14:35:50|441.55|439.95|440.81|439.21|442.3|440.7|440.81|439.21|0
1645540560000|2022-02-22 14:36:00|440.06|438.46|439.07|437.47|441.05|439.45|438.82|437.22|0
1645540570000|2022-02-22 14:36:10|438.32|436.72|437.08|435.48|438.32|436.72|436.84|435.24|0
1645540580000|2022-02-22 14:36:20|435.84|434.24|435.1|433.5|435.84|434.24|434.85|433.25|0
1645540590000|2022-02-22 14:36:30|435.6|434|434.36|432.76|435.6|434|434.36|432.76|0
1645540600000|2022-02-22 14:36:40|433.86|432.26|433.86|432.26|434.73|433.13|433.86|432.26|0
1645540610000|2022-02-22 14:36:50|434.11|432.51|435.1|433.5|435.35|433.75|434.11|432.51|0
1645540620000|2022-02-22 14:37:00|436.09|434.49|434.6|433|436.09|434.49|434.11|432.51|0
1645540630000|2022-02-22 14:37:10|433.36|431.76|434.73|433.13|434.85|433.25|433.36|431.76|0
1645540640000|2022-02-22 14:37:20|434.36|432.76|433.41|431.81|434.36|432.76|432.12|430.52|0
1645540650000|2022-02-22 14:37:30|433.28|431.68|432.38|430.78|433.28|431.68|432.38|430.78|0
1645540660000|2022-02-22 14:37:40|432.13|430.53|432.13|430.53|432.38|430.78|431.89|430.29|0
1645540670000|2022-02-22 14:37:50|431.64|430.04|430.89|429.29|431.64|430.04|430.65|429.05|0
1645540680000|2022-02-22 14:38:00|431.39|429.79|432.51|430.91|432.51|430.91|431.39|429.79|0
1645540690000|2022-02-22 14:38:10|432.88|431.28|433.89|432.29|433.89|432.29|432.65|431.05|0
1645540700000|2022-02-22 14:38:20|434.14|432.54|434.02|432.42|434.14|432.54|434.02|432.42|0
1645540710000|2022-02-22 14:38:30|434.64|433.04|433.65|432.05|434.89|433.29|433.65|432.05|0
1645540720000|2022-02-22 14:38:40|432.9|431.3|433.65|432.05|434.64|433.04|432.9|431.3|0
1645540730000|2022-02-22 14:38:50|434.02|432.42|433.15|431.55|434.39|432.79|433.15|431.55|0
1645540740000|2022-02-22 14:39:00|431.91|430.31|433.15|431.55|433.15|431.55|431.05|429.45|0
1645540750000|2022-02-22 14:39:10|433.65|432.05|433.15|431.55|434.14|432.54|433.15|431.55|0
1645540760000|2022-02-22 14:39:20|434.64|433.04|434.39|432.79|434.64|433.04|434.39|432.79|0
1645540770000|2022-02-22 14:39:30|434.14|432.54|435.38|433.78|435.38|433.78|434.14|432.54|0
1645540780000|2022-02-22 14:39:40|436.37|434.77|436.87|435.27|436.87|435.27|436.37|434.77|0
1645540790000|2022-02-22 14:39:50|437.49|435.89|437.61|436.01|437.61|436.01|437.12|435.52|0
1645540800000|2022-02-22 14:40:00|436.87|435.27|438.85|437.25|438.85|437.25|436.87|435.27|0
1645540810000|2022-02-22 14:40:10|439.6|438|439.85|438.25|440.09|438.49|439.6|438|0
1645540820000|2022-02-22 14:40:20|439.35|437.75|437.99|436.39|439.35|437.75|437.99|436.39|0
1645540830000|2022-02-22 14:40:30|437.12|435.52|436.12|434.52|437.36|435.76|436.12|434.52|0
1645540840000|2022-02-22 14:40:40|434.89|433.29|435.63|434.03|435.63|434.03|434.64|433.04|0
1645540850000|2022-02-22 14:40:50|435.13|433.53|434.02|432.42|435.13|433.53|433.65|432.05|0
1645540860000|2022-02-22 14:41:00|434.77|433.17|433.65|432.05|435.63|434.03|433.65|432.05|0
1645540870000|2022-02-22 14:41:10|434.27|432.67|435.13|433.53|435.38|433.78|434.14|432.54|0
1645540880000|2022-02-22 14:41:20|435.01|433.41|433.89|432.29|435.01|433.41|433.89|432.29|0
1645540890000|2022-02-22 14:41:30|433.15|431.55|431.91|430.31|433.15|431.55|431.91|430.31|0
1645540900000|2022-02-22 14:41:40|432.04|430.44|430.92|429.32|432.04|430.44|430.92|429.32|0
1645540910000|2022-02-22 14:41:50|429.68|428.08|429.93|428.33|429.93|428.33|429.43|427.83|0
1645540920000|2022-02-22 14:42:00|429.68|428.08|428.94|427.34|429.68|428.08|428.94|427.34|0
1645540930000|2022-02-22 14:42:10|427.7|426.1|427.95|426.35|429.18|427.58|427.7|426.1|0
1645540940000|2022-02-22 14:42:20|426.71|425.11|424.48|422.88|426.71|425.11|424.48|422.88|0
1645540950000|2022-02-22 14:42:30|422.99|421.39|422.75|421.15|423.98|422.38|422.75|421.15|0
1645540960000|2022-02-22 14:42:40|423.62|422.02|424.36|422.76|424.36|422.76|423.24|421.64|0
1645540970000|2022-02-22 14:42:50|422.99|421.39|422.25|420.65|423.49|421.89|422.25|420.65|0
1645540980000|2022-02-22 14:43:00|420.77|419.17|421.64|420.04|422|420.4|420.77|419.17|0
1645540990000|2022-02-22 14:43:10|422.75|421.15|422.5|420.9|422.75|421.15|422.5|420.9|0
1645541000000|2022-02-22 14:43:20|422|420.4|420.03|418.43|422|420.4|420.03|418.43|0
1645541010000|2022-02-22 14:43:30|419.28|417.68|420.03|418.43|420.03|418.43|419.04|417.44|0
1645541020000|2022-02-22 14:43:40|420.52|418.92|420.03|418.43|420.52|418.92|420.03|418.43|0
1645541030000|2022-02-22 14:43:50|420.52|418.92|421.76|420.16|421.76|420.16|420.52|418.92|0
1645541040000|2022-02-22 14:44:00|422.63|421.03|423.62|422.02|423.62|422.02|422.63|421.03|0
1645541050000|2022-02-22 14:44:10|424.11|422.51|425.22|423.62|425.47|423.87|423.74|422.14|0
1645541060000|2022-02-22 14:44:20|424.36|422.76|425.97|424.37|425.97|424.37|424.36|422.76|0
1645541070000|2022-02-22 14:44:30|425.72|424.12|425.1|423.5|425.72|424.12|424.48|422.88|0
1645541080000|2022-02-22 14:44:40|425.35|423.75|425.35|423.75|425.35|423.75|424.73|423.13|0
1645541090000|2022-02-22 14:44:50|426.21|424.61|425.47|423.87|426.21|424.61|425.22|423.62|0
1645541100000|2022-02-22 14:45:00|424.86|423.26|425.6|424|425.6|424|424.86|423.26|0
1645541110000|2022-02-22 14:45:10|426.09|424.49|424.97|423.37|426.09|424.49|424.97|423.37|0
1645541120000|2022-02-22 14:45:20|422.25|420.65|421.76|420.16|423.24|421.64|421.76|420.16|0
1645541130000|2022-02-22 14:45:30|421.89|420.29|421.01|419.41|421.89|420.29|421.01|419.41|0
1645541140000|2022-02-22 14:45:40|420.27|418.67|421.76|420.16|421.76|420.16|420.27|418.67|0
1645541150000|2022-02-22 14:45:50|422.75|421.15|422|420.4|422.75|421.15|422|420.4|0
1645541160000|2022-02-22 14:46:00|422.13|420.53|420.52|418.92|422.13|420.53|420.52|418.92|0
1645541170000|2022-02-22 14:46:10|420.77|419.17|420.52|418.92|420.77|419.17|419.66|418.06|0
1645541180000|2022-02-22 14:46:20|420.27|418.67|419.78|418.18|420.52|418.92|419.78|418.18|0
1645541190000|2022-02-22 14:46:30|418.79|417.19|417.3|415.7|419.28|417.68|417.3|415.7|0
1645541200000|2022-02-22 14:46:40|418.05|416.45|417.93|416.33|418.29|416.69|417.93|416.33|0
1645541210000|2022-02-22 14:46:50|418.29|416.69|418.29|416.69|418.54|416.94|418.29|416.69|0
1645541220000|2022-02-22 14:47:00|417.8|416.2|417.68|416.08|418.05|416.45|417.43|415.83|0
1645541230000|2022-02-22 14:47:10|417.55|415.95|418.29|416.69|418.29|416.69|417.19|415.59|0
1645541240000|2022-02-22 14:47:20|417.8|416.2|417.3|415.7|418.29|416.69|417.3|415.7|0
1645541250000|2022-02-22 14:47:30|417.06|415.46|415.57|413.97|417.3|415.7|415.57|413.97|0
1645541260000|2022-02-22 14:47:40|415.33|413.73|414.34|412.74|415.33|413.73|414.09|412.49|0
1645541270000|2022-02-22 14:47:50|414.09|412.49|413.84|412.24|414.22|412.62|413.84|412.24|0
1645541280000|2022-02-22 14:48:00|412.86|411.26|414.59|412.99|414.83|413.23|412.86|411.26|0
1645541290000|2022-02-22 14:48:10|414.34|412.74|413.84|412.24|414.34|412.74|413.84|412.24|0
1645541300000|2022-02-22 14:48:20|413.6|412|413.6|412|413.6|412|413.35|411.75|0
1645541310000|2022-02-22 14:48:30|414.34|412.74|414|412.4|414.34|412.74|413.75|412.15|0
1645541320000|2022-02-22 14:48:40|413.51|411.91|413.26|411.66|413.75|412.15|413.26|411.66|0
1645541330000|2022-02-22 14:48:50|413.36|411.76|412.13|410.53|413.36|411.76|412.13|410.53|0
1645541340000|2022-02-22 14:49:00|412.37|410.77|412.13|410.53|412.37|410.77|412.13|410.53|0
1645541350000|2022-02-22 14:49:10|411.88|410.28|411.88|410.28|412.13|410.53|411.88|410.28|0
1645541360000|2022-02-22 14:49:20|412.37|410.77|411.38|409.78|412.37|410.77|411.14|409.54|0
1645541370000|2022-02-22 14:49:30|410.4|408.8|409.41|407.81|410.64|409.04|409.41|407.81|0
1645541380000|2022-02-22 14:49:40|409.16|407.56|408.91|407.31|409.41|407.81|408.91|407.31|0
1645541390000|2022-02-22 14:49:50|406.45|404.85|405.95|404.35|406.45|404.85|405.95|404.35|0
1645541400000|2022-02-22 14:50:00|405.21|403.61|407.07|405.47|407.07|405.47|405.21|403.61|0
1645541410000|2022-02-22 14:50:10|407.68|406.08|407.19|405.59|407.68|406.08|406.69|405.09|0
1645541420000|2022-02-22 14:50:20|407.43|405.83|408.17|406.57|408.17|406.57|407.43|405.83|0
1645541430000|2022-02-22 14:50:30|408.67|407.07|408.91|407.31|408.91|407.31|408.42|406.82|0
1645541440000|2022-02-22 14:50:40|408.42|406.82|409.41|407.81|409.41|407.81|408.42|406.82|0
1645541450000|2022-02-22 14:50:50|406.2|404.6|406.2|404.6|406.45|404.85|406.2|404.6|0
1645541460000|2022-02-22 14:51:00|405.95|404.35|407.43|405.83|407.43|405.83|405.95|404.35|0
1645541470000|2022-02-22 14:51:10|407.19|405.59|407.68|406.08|407.68|406.08|406.94|405.34|0
1645541480000|2022-02-22 14:51:20|407.19|405.59|407.43|405.83|407.68|406.08|406.94|405.34|0
1645541490000|2022-02-22 14:51:30|406.94|405.34|406.94|405.34|407.68|406.08|406.94|405.34|0
1645541500000|2022-02-22 14:51:40|407.19|405.59|406.2|404.6|407.43|405.83|406.2|404.6|0
1645541510000|2022-02-22 14:51:50|406.69|405.09|406.45|404.85|406.69|405.09|406.45|404.85|0
1645541520000|2022-02-22 14:52:00|406.2|404.6|406.2|404.6|406.45|404.85|406.2|404.6|0
1645541530000|2022-02-22 14:52:10|406.69|405.09|406.94|405.34|406.94|405.34|406.45|404.85|0
1645541540000|2022-02-22 14:52:20|407.43|405.83|408.17|406.57|408.17|406.57|407.43|405.83|0
1645541550000|2022-02-22 14:52:30|408.42|406.82|407.93|406.33|408.42|406.82|407.93|406.33|0
1645541560000|2022-02-22 14:52:40|408.91|407.31|407.93|406.33|408.91|407.31|407.93|406.33|0
1645541570000|2022-02-22 14:52:50|407.68|406.08|407.19|405.59|407.93|406.33|406.94|405.34|0
1645541580000|2022-02-22 14:53:00|407.43|405.83|406.69|405.09|407.68|406.08|406.69|405.09|0
1645541590000|2022-02-22 14:53:10|405.46|403.86|401.02|399.42|405.46|403.86|401.02|399.42|0
1645541600000|2022-02-22 14:53:20|399.54|397.94|397.33|395.73|399.54|397.94|396.96|395.36|0
1645541610000|2022-02-22 14:53:30|397.57|395.97|397.08|395.48|397.82|396.22|397.08|395.48|0
1645541620000|2022-02-22 14:53:40|396.83|395.23|398.56|396.96|398.56|396.96|396.83|395.23|0
1645541630000|2022-02-22 14:53:50|398.31|396.71|397.7|396.1|398.31|396.71|397.7|396.1|0
1645541640000|2022-02-22 14:54:00|397.57|395.97|397.33|395.73|398.56|396.96|397.33|395.73|0
1645541650000|2022-02-22 14:54:10|395.36|393.76|397.08|395.48|397.08|395.48|395.36|393.76|0
1645541660000|2022-02-22 14:54:20|398.56|396.96|398.8|397.2|398.8|397.2|398.06|396.46|0
1645541670000|2022-02-22 14:54:30|398.31|396.71|398.06|396.46|398.31|396.71|397.82|396.22|0
1645541680000|2022-02-22 14:54:40|398.69|397.09|398.31|396.71|398.69|397.09|398.31|396.71|0
1645541690000|2022-02-22 14:54:50|398.06|396.46|397.24|395.64|398.31|396.71|397.24|395.64|0
1645541700000|2022-02-22 14:55:00|396.5|394.9|398.18|396.58|398.47|396.87|396.5|394.9|0
1645541710000|2022-02-22 14:55:10|397.44|395.84|396.94|395.34|398.42|396.82|396.94|395.34|0
1645541720000|2022-02-22 14:55:20|398.5|396.9|398.75|397.15|398.88|397.28|398.5|396.9|0
1645541730000|2022-02-22 14:55:30|398.14|396.54|398.99|397.39|398.99|397.39|398.01|396.41|0
1645541740000|2022-02-22 14:55:40|398.5|396.9|398.5|396.9|399.24|397.64|398.5|396.9|0
1645541750000|2022-02-22 14:55:50|398.99|397.39|399.73|398.13|399.98|398.38|398.99|397.39|0
1645541760000|2022-02-22 14:56:00|399.24|397.64|398.75|397.15|399.73|398.13|398.75|397.15|0
1645541770000|2022-02-22 14:56:10|398.5|396.9|399.86|398.26|399.86|398.26|398.5|396.9|0
1645541780000|2022-02-22 14:56:20|399.73|398.13|400.72|399.12|400.72|399.12|399.73|398.13|0
1645541790000|2022-02-22 14:56:30|400.97|399.37|401.21|399.61|401.21|399.61|400.97|399.37|0
1645541800000|2022-02-22 14:56:40|402.2|400.6|404.42|402.82|404.42|402.82|402.2|400.6|0
1645541810000|2022-02-22 14:56:50|404.91|403.31|404.42|402.82|405.41|403.81|404.42|402.82|0
1645541820000|2022-02-22 14:57:00|404.91|403.31|406.64|405.04|406.64|405.04|404.91|403.31|0
1645541830000|2022-02-22 14:57:10|405.65|404.05|405.9|404.3|405.9|404.3|405.41|403.81|0
1645541840000|2022-02-22 14:57:20|406.15|404.55|407.88|406.28|407.88|406.28|406.15|404.55|0
1645541850000|2022-02-22 14:57:30|408.37|406.77|407.88|406.28|408.37|406.77|407.88|406.28|0
1645541860000|2022-02-22 14:57:40|408.12|406.52|407.88|406.28|408.37|406.77|407.88|406.28|0
1645541870000|2022-02-22 14:57:50|407.38|405.78|407.14|405.54|407.38|405.78|407.14|405.54|0
1645541880000|2022-02-22 14:58:00|406.64|405.04|406.28|404.68|406.64|405.04|406.28|404.68|0
1645541890000|2022-02-22 14:58:10|406.64|405.04|407.14|405.54|407.14|405.54|406.64|405.04|0
1645541900000|2022-02-22 14:58:20|406.64|405.04|406.64|405.04|407.14|405.54|406.64|405.04|0
1645541910000|2022-02-22 14:58:30|405.65|404.05|404.8|403.2|405.65|404.05|404.8|403.2|0
1645541920000|2022-02-22 14:58:40|404.91|403.31|405.04|403.44|405.04|403.44|404.67|403.07|0
1645541930000|2022-02-22 14:58:50|405.29|403.69|404.55|402.95|405.29|403.69|404.42|402.82|0
1645541940000|2022-02-22 14:59:00|404.67|403.07|405.29|403.69|405.29|403.69|404.67|403.07|0
1645541950000|2022-02-22 14:59:10|406.03|404.43|406.03|404.43|406.15|404.55|406.03|404.43|0
1645541960000|2022-02-22 14:59:20|405.65|404.05|404.91|403.31|405.65|404.05|404.91|403.31|0
1645541970000|2022-02-22 14:59:30|404.8|403.2|404.3|402.7|404.8|403.2|404.3|402.7|0
1645541980000|2022-02-22 14:59:40|404.17|402.57|404.17|402.57|404.17|402.57|403.43|401.83|0
1645541990000|2022-02-22 14:59:50|405.16|403.56|405.65|404.05|405.65|404.05|405.04|403.44|0
1645542000000|2022-02-22 15:00:00|405.9|404.3|405.04|403.44|405.9|404.3|405.04|403.44|0
1645542010000|2022-02-22 15:00:10|405.16|403.56|407.02|405.42|407.02|405.42|405.16|403.56|0
1645542020000|2022-02-22 15:00:20|406.77|405.17|407.38|405.78|407.38|405.78|406.52|404.92|0
1645542030000|2022-02-22 15:00:30|407.63|406.03|409.11|407.51|409.11|407.51|407.63|406.03|0
1645542040000|2022-02-22 15:00:40|408.99|407.39|408.86|407.26|408.99|407.39|408.12|406.52|0
1645542050000|2022-02-22 15:00:50|409.11|407.51|408.25|406.65|409.36|407.76|408.25|406.65|0
1645542060000|2022-02-22 15:01:00|408.86|407.26|408.37|406.77|409.61|408.01|408.37|406.77|0
1645542070000|2022-02-22 15:01:10|409.36|407.76|409.11|407.51|409.36|407.76|409.11|407.51|0
1645542080000|2022-02-22 15:01:20|409.61|408.01|409.36|407.76|409.61|408.01|408.62|407.02|0
1645542090000|2022-02-22 15:01:30|409.11|407.51|410.35|408.75|410.35|408.75|409.11|407.51|0
1645542100000|2022-02-22 15:01:40|409.36|407.76|410.99|409.39|410.99|409.39|409.36|407.76|0
1645542110000|2022-02-22 15:01:50|411.73|410.13|411.86|410.26|411.86|410.26|411.37|409.77|0
1645542120000|2022-02-22 15:02:00|411.12|409.52|410.87|409.27|411.12|409.52|410.13|408.53|0
1645542130000|2022-02-22 15:02:10|411.12|409.52|411.12|409.52|411.86|410.26|411.12|409.52|0
1645542140000|2022-02-22 15:02:20|410.87|409.27|411.61|410.01|411.86|410.26|410.87|409.27|0
1645542150000|2022-02-22 15:02:30|411.12|409.52|410.87|409.27|411.61|410.01|410.87|409.27|0
1645542160000|2022-02-22 15:02:40|411.12|409.52|411.86|410.26|411.86|410.26|411.12|409.52|0
1645542170000|2022-02-22 15:02:50|412.11|410.51|413.09|411.49|413.09|411.49|412.11|410.51|0
1645542180000|2022-02-22 15:03:00|412.35|410.75|412.85|411.25|412.85|411.25|411.99|410.39|0
1645542190000|2022-02-22 15:03:10|413.09|411.49|411.36|409.76|413.09|411.49|411.36|409.76|0
1645542200000|2022-02-22 15:03:20|410.87|409.27|411.12|409.52|411.12|409.52|410.62|409.02|0
1645542210000|2022-02-22 15:03:30|409.88|408.28|408.15|406.55|409.88|408.28|408.15|406.55|0
1645542220000|2022-02-22 15:03:40|408.65|407.05|409.64|408.04|409.64|408.04|408.4|406.8|0
1645542230000|2022-02-22 15:03:50|410.13|408.53|409.39|407.79|410.13|408.53|409.39|407.79|0
1645542240000|2022-02-22 15:04:00|408.4|406.8|407.66|406.06|408.9|407.3|407.66|406.06|0
1645542250000|2022-02-22 15:04:10|406.43|404.83|407.66|406.06|407.66|406.06|406.43|404.83|0
1645542260000|2022-02-22 15:04:20|408.15|406.55|407.3|405.7|408.15|406.55|407.3|405.7|0
1645542270000|2022-02-22 15:04:30|407.66|406.06|408.15|406.55|408.4|406.8|407.66|406.06|0
1645542280000|2022-02-22 15:04:40|408.4|406.8|408.15|406.55|408.4|406.8|407.91|406.31|0
1645542290000|2022-02-22 15:04:50|408.65|407.05|408.15|406.55|408.65|407.05|408.15|406.55|0
1645542300000|2022-02-22 15:05:00|407.41|405.81|407.41|405.81|407.41|405.81|406.67|405.07|0
1645542310000|2022-02-22 15:05:10|407.91|406.31|408.9|407.3|408.9|407.3|407.91|406.31|0
1645542320000|2022-02-22 15:05:20|409.27|407.67|409.76|408.16|409.76|408.16|409.27|407.67|0
1645542330000|2022-02-22 15:05:30|410.13|408.53|413.34|411.74|413.34|411.74|410.13|408.53|0
1645542340000|2022-02-22 15:05:40|413.47|411.87|416.55|414.95|416.55|414.95|413.47|411.87|0
1645542350000|2022-02-22 15:05:50|415.32|413.72|414.82|413.22|415.32|413.72|414.58|412.98|0
1645542360000|2022-02-22 15:06:00|413.96|412.36|415.07|413.47|415.32|413.72|413.96|412.36|0
1645542370000|2022-02-22 15:06:10|416.8|415.2|417.3|415.7|417.43|415.83|416.8|415.2|0
1645542380000|2022-02-22 15:06:20|417.18|415.58|417.3|415.7|417.3|415.7|417.18|415.58|0
1645542390000|2022-02-22 15:06:30|417.05|415.45|417.05|415.45|417.54|415.94|417.05|415.45|0
1645542400000|2022-02-22 15:06:40|416.31|414.71|415.94|414.34|416.31|414.71|415.81|414.21|0
1645542410000|2022-02-22 15:06:50|415.57|413.97|415.81|414.21|415.81|414.21|415.45|413.85|0
1645542420000|2022-02-22 15:07:00|415.32|413.72|413.34|411.74|415.32|413.72|413.34|411.74|0
1645542430000|2022-02-22 15:07:10|413.72|412.12|414.58|412.98|414.58|412.98|413.72|412.12|0
1645542440000|2022-02-22 15:07:20|414.82|413.22|414.08|412.48|414.82|413.22|413.84|412.24|0
1645542450000|2022-02-22 15:07:30|414.82|413.22|413.84|412.24|414.82|413.22|413.84|412.24|0
1645542460000|2022-02-22 15:07:40|413.34|411.74|412.6|411|413.34|411.74|412.6|411|0
1645542470000|2022-02-22 15:07:50|412.35|410.75|411.61|410.01|412.35|410.75|411.61|410.01|0
1645542480000|2022-02-22 15:08:00|410.38|408.78|410.62|409.02|410.62|409.02|410.38|408.78|0
1645542490000|2022-02-22 15:08:10|410.75|409.15|411.36|409.76|411.36|409.76|410.75|409.15|0
1645542500000|2022-02-22 15:08:20|411.12|409.52|410.38|408.78|411.12|409.52|410.13|408.53|0
1645542510000|2022-02-22 15:08:30|410.62|409.02|410.38|408.78|411.12|409.52|410.38|408.78|0
1645542520000|2022-02-22 15:08:40|410.62|409.02|410.87|409.27|410.87|409.27|410.38|408.78|0
1645542530000|2022-02-22 15:08:50|410.38|408.78|410.13|408.53|410.38|408.78|410.13|408.53|0
1645542540000|2022-02-22 15:09:00|410.26|408.66|410.62|409.02|410.62|409.02|409.64|408.04|0
1645542550000|2022-02-22 15:09:10|412.11|410.51|411.61|410.01|412.35|410.75|411.36|409.76|0
1645542560000|2022-02-22 15:09:20|410.13|408.53|409.39|407.79|410.13|408.53|409.14|407.54|0
1645542570000|2022-02-22 15:09:30|409.14|407.54|409.64|408.04|409.64|408.04|409.14|407.54|0
1645542580000|2022-02-22 15:09:40|409.14|407.54|409.64|408.04|409.64|408.04|409.14|407.54|0
1645542590000|2022-02-22 15:09:50|409.88|408.28|411.36|409.76|411.36|409.76|409.88|408.28|0
1645542600000|2022-02-22 15:10:00|411.61|410.01|412.6|411|412.6|411|411.61|410.01|0
1645542610000|2022-02-22 15:10:10|413.34|411.74|411.86|410.26|413.34|411.74|411.36|409.76|0
1645542620000|2022-02-22 15:10:20|412.6|411|413.34|411.74|413.34|411.74|412.6|411|0
1645542630000|2022-02-22 15:10:30|413.59|411.99|413.59|411.99|414.08|412.48|413.59|411.99|0
1645542640000|2022-02-22 15:10:40|412.85|411.25|414.08|412.48|414.08|412.48|412.85|411.25|0
1645542650000|2022-02-22 15:10:50|414.33|412.73|414.58|412.98|414.58|412.98|414.33|412.73|0
1645542660000|2022-02-22 15:11:00|415.57|413.97|416.31|414.71|416.31|414.71|415.57|413.97|0
1645542670000|2022-02-22 15:11:10|415.69|414.09|416.8|415.2|416.8|415.2|415.69|414.09|0
1645542680000|2022-02-22 15:11:20|416.55|414.95|418.29|416.69|418.29|416.69|416.55|414.95|0
1645542690000|2022-02-22 15:11:30|418.53|416.93|418.53|416.93|418.53|416.93|418.04|416.44|0
1645542700000|2022-02-22 15:11:40|418.04|416.44|416.55|414.95|418.04|416.44|416.55|414.95|0
1645542710000|2022-02-22 15:11:50|417.05|415.45|415.81|414.21|417.05|415.45|415.81|414.21|0
1645542720000|2022-02-22 15:12:00|414.82|413.22|412.98|411.38|414.82|413.22|412.98|411.38|0
1645542730000|2022-02-22 15:12:10|412.11|410.51|412.85|411.25|413.34|411.74|412.11|410.51|0
1645542740000|2022-02-22 15:12:20|413.09|411.49|412.11|410.51|413.09|411.49|412.11|410.51|0
1645542750000|2022-02-22 15:12:30|411.86|410.26|410.38|408.78|412.35|410.75|410.38|408.78|0
1645542760000|2022-02-22 15:12:40|409.39|407.79|408.65|407.05|409.39|407.79|407.91|406.31|0
1645542770000|2022-02-22 15:12:50|408.15|406.55|406.67|405.07|408.15|406.55|406.67|405.07|0
1645542780000|2022-02-22 15:13:00|406.43|404.83|407.17|405.57|407.17|405.57|406.43|404.83|0
1645542790000|2022-02-22 15:13:10|407.41|405.81|405.69|404.09|407.41|405.81|405.69|404.09|0
1645542800000|2022-02-22 15:13:20|404.95|403.35|405.19|403.59|405.19|403.59|404.95|403.35|0
1645542810000|2022-02-22 15:13:30|405.93|404.33|405.69|404.09|405.93|404.33|405.44|403.84|0
1645542820000|2022-02-22 15:13:40|406.43|404.83|406.92|405.32|407.41|405.81|406.43|404.83|0
1645542830000|2022-02-22 15:13:50|407.41|405.81|408.15|406.55|408.65|407.05|407.41|405.81|0
1645542840000|2022-02-22 15:14:00|407.41|405.81|407.41|405.81|407.41|405.81|407.41|405.81|0
1645542850000|2022-02-22 15:14:10|408.15|406.55|408.65|407.05|408.65|407.05|408.15|406.55|0
1645542860000|2022-02-22 15:14:20|408.15|406.55|408.4|406.8|408.4|406.8|407.66|406.06|0
1645542870000|2022-02-22 15:14:30|408.15|406.55|407.66|406.06|408.15|406.55|406.92|405.32|0
1645542880000|2022-02-22 15:14:40|407.41|405.81|407.41|405.81|407.41|405.81|406.67|405.07|0
1645542890000|2022-02-22 15:14:50|406.92|405.32|405.69|404.09|406.92|405.32|405.69|404.09|0
1645542900000|2022-02-22 15:15:00|405.19|403.59|404.7|403.1|405.32|403.72|404.7|403.1|0
1645542910000|2022-02-22 15:15:10|403.96|402.36|405.44|403.84|405.44|403.84|403.96|402.36|0
1645542920000|2022-02-22 15:15:20|405.69|404.09|406.55|404.95|406.55|404.95|405.19|403.59|0
1645542930000|2022-02-22 15:15:30|406.92|405.32|407.91|406.31|407.91|406.31|406.92|405.32|0
1645542940000|2022-02-22 15:15:40|407.66|406.06|406.92|405.32|407.66|406.06|406.92|405.32|0
1645542950000|2022-02-22 15:15:50|406.67|405.07|407.66|406.06|407.66|406.06|406.67|405.07|0
1645542960000|2022-02-22 15:16:00|407.17|405.57|405.19|403.59|407.17|405.57|405.19|403.59|0
1645542970000|2022-02-22 15:16:10|405.44|403.84|402.48|400.88|405.44|403.84|402.48|400.88|0
1645542980000|2022-02-22 15:16:20|402.72|401.12|402.72|401.12|402.97|401.37|402.72|401.12|0
1645542990000|2022-02-22 15:16:30|402.61|401.01|402.72|401.12|402.72|401.12|402.61|401.01|0
1645543000000|2022-02-22 15:16:40|402.97|401.37|402.48|400.88|402.97|401.37|402.48|400.88|0
1645543010000|2022-02-22 15:16:50|401.98|400.38|401.98|400.38|402.23|400.63|401.98|400.38|0
1645543020000|2022-02-22 15:17:00|402.11|400.51|403.46|401.86|403.96|402.36|402.11|400.51|0
1645543030000|2022-02-22 15:17:10|403.22|401.62|404.09|402.49|404.2|402.6|403.22|401.62|0
1645543040000|2022-02-22 15:17:20|403.96|402.36|402.97|401.37|403.96|402.36|402.48|400.88|0
1645543050000|2022-02-22 15:17:30|402.72|401.12|404.45|402.85|404.45|402.85|402.72|401.12|0
1645543060000|2022-02-22 15:17:40|404.7|403.1|404.7|403.1|404.7|403.1|403.96|402.36|0
1645543070000|2022-02-22 15:17:50|404.45|402.85|404.94|403.34|405.44|403.84|404.45|402.85|0
1645543080000|2022-02-22 15:18:00|405.44|403.84|405.68|404.08|405.68|404.08|404.7|403.1|0
1645543090000|2022-02-22 15:18:10|405.93|404.33|404.7|403.1|405.93|404.33|404.7|403.1|0
1645543100000|2022-02-22 15:18:20|404.2|402.6|405.19|403.59|405.19|403.59|404.2|402.6|0
1645543110000|2022-02-22 15:18:30|404.2|402.6|404.45|402.85|404.45|402.85|403.71|402.11|0
1645543120000|2022-02-22 15:18:40|404.94|403.34|404.94|403.34|404.94|403.34|403.96|402.36|0
1645543130000|2022-02-22 15:18:50|404.45|402.85|404.45|402.85|404.45|402.85|404.2|402.6|0
1645543140000|2022-02-22 15:19:00|404.94|403.34|403.22|401.62|405.44|403.84|403.22|401.62|0
1645543150000|2022-02-22 15:19:10|403.46|401.86|402.85|401.25|403.46|401.86|402.85|401.25|0
1645543160000|2022-02-22 15:19:20|403.22|401.62|403.71|402.11|403.71|402.11|403.22|401.62|0
1645543170000|2022-02-22 15:19:30|403.59|401.99|403.46|401.86|403.96|402.36|403.46|401.86|0
1645543180000|2022-02-22 15:19:40|403.22|401.62|403.22|401.62|403.71|402.11|403.22|401.62|0
1645543190000|2022-02-22 15:19:50|402.97|401.37|403.22|401.62|403.22|401.62|402.72|401.12|0
1645543200000|2022-02-22 15:20:00|403.71|402.11|405.68|404.08|405.68|404.08|403.71|402.11|0
1645543210000|2022-02-22 15:20:10|405.44|403.84|405.68|404.08|405.68|404.08|404.94|403.34|0
1645543220000|2022-02-22 15:20:20|405.93|404.33|404.94|403.34|405.93|404.33|404.58|402.98|0
1645543230000|2022-02-22 15:20:30|404.7|403.1|403.96|402.36|404.7|403.1|403.46|401.86|0
1645543240000|2022-02-22 15:20:40|405.68|404.08|404.7|403.1|405.68|404.08|404.7|403.1|0
1645543250000|2022-02-22 15:20:50|405.44|403.84|404.2|402.6|405.44|403.84|403.46|401.86|0
1645543260000|2022-02-22 15:21:00|403.71|402.11|403.22|401.62|403.71|402.11|402.72|401.12|0
1645543270000|2022-02-22 15:21:10|402.72|401.12|403.71|402.11|403.96|402.36|402.72|401.12|0
1645543280000|2022-02-22 15:21:20|403.96|402.36|403.96|402.36|404.94|403.34|403.96|402.36|0
1645543290000|2022-02-22 15:21:30|404.2|402.6|405.19|403.59|405.19|403.59|404.2|402.6|0
1645543300000|2022-02-22 15:21:40|404.7|403.1|404.7|403.1|405.19|403.59|404.7|403.1|0
1645543310000|2022-02-22 15:21:50|404.45|402.85|403.59|401.99|404.45|402.85|403.46|401.86|0
1645543320000|2022-02-22 15:22:00|403.71|402.11|401.87|400.27|403.71|402.11|401.87|400.27|0
1645543330000|2022-02-22 15:22:10|399.77|398.17|398.29|396.69|399.77|398.17|398.29|396.69|0
1645543340000|2022-02-22 15:22:20|398.04|396.44|398.29|396.69|398.29|396.69|398.04|396.44|0
1645543350000|2022-02-22 15:22:30|398.04|396.44|398.78|397.18|398.78|397.18|397.79|396.19|0
1645543360000|2022-02-22 15:22:40|398.53|396.93|399.03|397.43|399.03|397.43|398.53|396.93|0
1645543370000|2022-02-22 15:22:50|398.78|397.18|398.53|396.93|398.78|397.18|398.29|396.69|0
1645543380000|2022-02-22 15:23:00|399.52|397.92|400.01|398.41|400.26|398.66|399.52|397.92|0
1645543390000|2022-02-22 15:23:10|400.26|398.66|401.74|400.14|401.74|400.14|400.26|398.66|0
1645543400000|2022-02-22 15:23:20|402.36|400.76|402.23|400.63|402.36|400.76|402.23|400.63|0
1645543410000|2022-02-22 15:23:30|403.22|401.62|404.45|402.85|404.45|402.85|403.22|401.62|0
1645543420000|2022-02-22 15:23:40|403.71|402.11|404.2|402.6|404.2|402.6|403.71|402.11|0
1645543430000|2022-02-22 15:23:50|404.94|403.34|405.44|403.84|405.44|403.84|404.94|403.34|0
1645543440000|2022-02-22 15:24:00|405.19|403.59|406.92|405.32|406.92|405.32|405.19|403.59|0
1645543450000|2022-02-22 15:24:10|407.41|405.81|406.18|404.58|407.41|405.81|406.18|404.58|0
1645543460000|2022-02-22 15:24:20|406.67|405.07|407.17|405.57|407.17|405.57|406.67|405.07|0
1645543470000|2022-02-22 15:24:30|406.92|405.32|407.41|405.81|407.91|406.31|406.92|405.32|0
1645543480000|2022-02-22 15:24:40|407.66|406.06|407.91|406.31|408.15|406.55|407.66|406.06|0
1645543490000|2022-02-22 15:24:50|407.41|405.81|407.91|406.31|407.91|406.31|407.17|405.57|0
1645543500000|2022-02-22 15:25:00|407.41|405.81|406.42|404.82|407.41|405.81|406.18|404.58|0
1645543510000|2022-02-22 15:25:10|406.18|404.58|404.7|403.1|406.18|404.58|404.7|403.1|0
1645543520000|2022-02-22 15:25:20|404.94|403.34|404.94|403.34|405.68|404.08|404.7|403.1|0
1645543530000|2022-02-22 15:25:30|404.83|403.23|404.7|403.1|404.83|403.23|404.7|403.1|0
1645543540000|2022-02-22 15:25:40|403.96|402.36|403.46|401.86|403.96|402.36|403.46|401.86|0
1645543550000|2022-02-22 15:25:50|403.71|402.11|404.2|402.6|404.2|402.6|403.71|402.11|0
1645543560000|2022-02-22 15:26:00|403.71|402.11|401.74|400.14|403.71|402.11|401.74|400.14|0
1645543570000|2022-02-22 15:26:10|401.24|399.64|400.5|398.9|401.49|399.89|400.5|398.9|0
1645543580000|2022-02-22 15:26:20|400.01|398.41|400.5|398.9|400.5|398.9|400.01|398.41|0
1645543590000|2022-02-22 15:26:30|400.63|399.03|401.49|399.89|401.49|399.89|400.63|399.03|0
1645543600000|2022-02-22 15:26:40|401.98|400.38|402.11|400.51|402.23|400.63|401.98|400.38|0
1645543610000|2022-02-22 15:26:50|402.23|400.63|402.97|401.37|403.22|401.62|402.23|400.63|0
1645543620000|2022-02-22 15:27:00|403.22|401.62|405.19|403.59|405.19|403.59|403.22|401.62|0
1645543630000|2022-02-22 15:27:10|404.7|403.1|404.94|403.34|405.19|403.59|404.45|402.85|0
1645543640000|2022-02-22 15:27:20|405.19|403.59|404.94|403.34|405.44|403.84|404.94|403.34|0
1645543650000|2022-02-22 15:27:30|405.93|404.33|404.45|402.85|405.93|404.33|404.2|402.6|0
1645543660000|2022-02-22 15:27:40|404.09|402.49|402.97|401.37|404.09|402.49|402.97|401.37|0
1645543670000|2022-02-22 15:27:50|402.72|401.12|402.97|401.37|402.97|401.37|402.23|400.63|0
1645543680000|2022-02-22 15:28:00|402.72|401.12|400.75|399.15|402.72|401.12|400.75|399.15|0
1645543690000|2022-02-22 15:28:10|401.98|400.38|400.75|399.15|401.98|400.38|400.75|399.15|0
1645543700000|2022-02-22 15:28:20|400.63|399.03|400.39|398.79|400.63|399.03|400.39|398.79|0
1645543710000|2022-02-22 15:28:30|400.01|398.41|400.5|398.9|400.75|399.15|400.01|398.41|0
1645543720000|2022-02-22 15:28:40|400.75|399.15|401.98|400.38|401.98|400.38|400.75|399.15|0
1645543730000|2022-02-22 15:28:50|402.36|400.76|402.23|400.63|402.97|401.37|401.74|400.14|0
1645543740000|2022-02-22 15:29:00|401.74|400.14|401.49|399.89|401.74|400.14|400.75|399.15|0
1645543750000|2022-02-22 15:29:10|402.97|401.37|401.49|399.89|402.97|401.37|401.49|399.89|0
1645543760000|2022-02-22 15:29:20|401|399.4|400.75|399.15|401|399.4|400.75|399.15|0
1645543770000|2022-02-22 15:29:30|399.27|397.67|394.84|393.24|399.27|397.67|394.84|393.24|0
1645543780000|2022-02-22 15:29:40|395.58|393.98|395.82|394.22|395.82|394.22|394.59|392.99|0
1645543790000|2022-02-22 15:29:50|396.07|394.47|393.53|391.93|396.07|394.47|393.53|391.93|0
1645543800000|2022-02-22 15:30:00|393.77|392.17|395.48|393.88|395.48|393.88|393.53|391.93|0
1645543810000|2022-02-22 15:30:10|395.23|393.63|396.22|394.62|396.47|394.87|395.23|393.63|0
1645543820000|2022-02-22 15:30:20|396.1|394.5|396.22|394.62|396.47|394.87|395.97|394.37|0
1645543830000|2022-02-22 15:30:30|397.21|395.61|397.95|396.35|397.95|396.35|396.96|395.36|0
1645543840000|2022-02-22 15:30:40|398.93|397.33|399.92|398.32|399.92|398.32|397.95|396.35|0
1645543850000|2022-02-22 15:30:50|400.41|398.81|402.14|400.54|402.14|400.54|400.41|398.81|0
1645543860000|2022-02-22 15:31:00|401.65|400.05|402.14|400.54|402.14|400.54|400.66|399.06|0
1645543870000|2022-02-22 15:31:10|402.88|401.28|401.65|400.05|402.88|401.28|401.65|400.05|0
1645543880000|2022-02-22 15:31:20|401.89|400.29|402.63|401.03|403.13|401.53|401.89|400.29|0
1645543890000|2022-02-22 15:31:30|402.39|400.79|402.63|401.03|402.63|401.03|402.39|400.79|0
1645543900000|2022-02-22 15:31:40|402.88|401.28|401.65|400.05|402.88|401.28|401.65|400.05|0
1645543910000|2022-02-22 15:31:50|401.89|400.29|403.13|401.53|403.13|401.53|401.89|400.29|0
1645543920000|2022-02-22 15:32:00|403.38|401.78|402.39|400.79|403.38|401.78|402.27|400.67|0
1645543930000|2022-02-22 15:32:10|402.88|401.28|401.65|400.05|402.88|401.28|401.15|399.55|0
1645543940000|2022-02-22 15:32:20|401.4|399.8|401.15|399.55|401.4|399.8|400.66|399.06|0
1645543950000|2022-02-22 15:32:30|400.91|399.31|403.26|401.66|403.26|401.66|400.91|399.31|0
1645543960000|2022-02-22 15:32:40|403.62|402.02|405.1|403.5|405.6|404|403.62|402.02|0
1645543970000|2022-02-22 15:32:50|404.86|403.26|407.33|405.73|407.33|405.73|404.86|403.26|0
1645543980000|2022-02-22 15:33:00|407.82|406.22|406.09|404.49|407.82|406.22|405.85|404.25|0
1645543990000|2022-02-22 15:33:10|405.85|404.25|405.1|403.5|405.85|404.25|405.1|403.5|0
1645544000000|2022-02-22 15:33:20|406.09|404.49|407.33|405.73|408.07|406.47|406.09|404.49|0
1645544010000|2022-02-22 15:33:30|407.08|405.48|406.47|404.87|407.08|405.48|406.34|404.74|0
1645544020000|2022-02-22 15:33:40|405.6|404|405.1|403.5|405.6|404|405.1|403.5|0
1645544030000|2022-02-22 15:33:50|404.86|403.26|406.09|404.49|406.09|404.49|404.86|403.26|0
1645544040000|2022-02-22 15:34:00|405.97|404.37|403.87|402.27|405.97|404.37|403.87|402.27|0
1645544050000|2022-02-22 15:34:10|405.1|403.5|406.09|404.49|406.09|404.49|405.1|403.5|0
1645544060000|2022-02-22 15:34:20|406.34|404.74|405.35|403.75|406.34|404.74|405.35|403.75|0
1645544070000|2022-02-22 15:34:30|405.85|404.25|405.85|404.25|405.85|404.25|405.35|403.75|0
1645544080000|2022-02-22 15:34:40|405.6|404|406.09|404.49|406.09|404.49|405.6|404|0
1645544090000|2022-02-22 15:34:50|406.59|404.99|405.1|403.5|406.59|404.99|405.1|403.5|0
1645544100000|2022-02-22 15:35:00|406.34|404.74|405.6|404|406.34|404.74|404.61|403.01|0
1645544110000|2022-02-22 15:35:10|406.47|404.87|407.82|406.22|407.82|406.22|406.09|404.49|0
1645544120000|2022-02-22 15:35:20|407.57|405.97|406.88|405.28|407.57|405.97|406.71|405.11|0
1645544130000|2022-02-22 15:35:30|407.24|405.64|407.99|406.39|407.99|406.39|407|405.4|0
1645544140000|2022-02-22 15:35:40|407.74|406.14|406.75|405.15|407.74|406.14|406.75|405.15|0
1645544150000|2022-02-22 15:35:50|407|405.4|406.5|404.9|407.24|405.64|406.5|404.9|0
1645544160000|2022-02-22 15:36:00|407|405.4|407.12|405.52|408.86|407.26|407|405.4|0
1645544170000|2022-02-22 15:36:10|405.76|404.16|405.26|403.66|405.89|404.29|405.26|403.66|0
1645544180000|2022-02-22 15:36:20|405.76|404.16|405.26|403.66|406.01|404.41|405.26|403.66|0
1645544190000|2022-02-22 15:36:30|406.25|404.65|406.75|405.15|407|405.4|406.25|404.65|0
1645544200000|2022-02-22 15:36:40|407.62|406.02|407.99|406.39|407.99|406.39|407.62|406.02|0
1645544210000|2022-02-22 15:36:50|407.74|406.14|407.99|406.39|407.99|406.39|407.49|405.89|0
1645544220000|2022-02-22 15:37:00|407.49|405.89|407|405.4|407.49|405.89|406.63|405.03|0
1645544230000|2022-02-22 15:37:10|407.49|405.89|407.24|405.64|407.74|406.14|407.24|405.64|0
1645544240000|2022-02-22 15:37:20|407.99|406.39|408.98|407.38|408.98|407.38|407.99|406.39|0
1645544250000|2022-02-22 15:37:30|409.72|408.12|407.99|406.39|409.72|408.12|407.99|406.39|0
1645544260000|2022-02-22 15:37:40|407.49|405.89|407.49|405.89|407.74|406.14|407.49|405.89|0
1645544270000|2022-02-22 15:37:50|407.74|406.14|407.12|405.52|408.48|406.88|407.12|405.52|0
1645544280000|2022-02-22 15:38:00|406.75|405.15|406.5|404.9|406.75|405.15|406.14|404.54|0
1645544290000|2022-02-22 15:38:10|406.25|404.65|406.5|404.9|407.49|405.89|406.25|404.65|0
1645544300000|2022-02-22 15:38:20|405.76|404.16|405.51|403.91|406.5|404.9|405.51|403.91|0
1645544320000|2022-02-22 15:38:40|405.02|403.42|405.51|403.91|405.51|403.91|405.02|403.42|0
1645544330000|2022-02-22 15:38:50|405.26|403.66|404.77|403.17|405.26|403.66|404.77|403.17|0
1645544340000|2022-02-22 15:39:00|405.26|403.66|406.25|404.65|406.25|404.65|405.26|403.66|0
1645544350000|2022-02-22 15:39:10|406.01|404.41|405.51|403.91|406.5|404.9|405.51|403.91|0
1645544360000|2022-02-22 15:39:20|407.24|405.64|409.72|408.12|409.72|408.12|406.75|405.15|0
1645544370000|2022-02-22 15:39:30|411.95|410.35|410.71|409.11|411.95|410.35|410.71|409.11|0
1645544380000|2022-02-22 15:39:40|411.45|409.85|410.96|409.36|411.7|410.1|410.96|409.36|0
1645544390000|2022-02-22 15:39:50|411.95|410.35|412.94|411.34|412.94|411.34|411.95|410.35|0
1645544400000|2022-02-22 15:40:00|412.82|411.22|412.69|411.09|413.18|411.58|412.69|411.09|0
1645544410000|2022-02-22 15:40:10|411.7|410.1|411.45|409.85|411.7|410.1|410.96|409.36|0
1645544420000|2022-02-22 15:40:20|411.7|410.1|411.95|410.35|412.69|411.09|411.7|410.1|0
1645544430000|2022-02-22 15:40:30|410.21|408.61|409.72|408.12|410.21|408.61|409.72|408.12|0
1645544440000|2022-02-22 15:40:40|410.21|408.61|411.7|410.1|411.7|410.1|410.21|408.61|0
1645544450000|2022-02-22 15:40:50|409.97|408.37|409.97|408.37|409.97|408.37|409.97|408.37|0
1645544460000|2022-02-22 15:41:00|411.2|409.6|411.7|410.1|411.7|410.1|411.2|409.6|0
1645544470000|2022-02-22 15:41:10|412.69|411.09|414.06|412.46|414.06|412.46|412.69|411.09|0
1645544480000|2022-02-22 15:41:20|414.42|412.82|414.55|412.95|414.55|412.95|413.93|412.33|0
1645544490000|2022-02-22 15:41:30|414.67|413.07|414.06|412.46|414.67|413.07|413.43|411.83|0
1645544500000|2022-02-22 15:41:40|415.17|413.57|416.16|414.56|416.16|414.56|414.92|413.32|0
1645544510000|2022-02-22 15:41:50|416.4|414.8|416.65|415.05|416.65|415.05|416.4|414.8|0
1645544520000|2022-02-22 15:42:00|416.16|414.56|416.4|414.8|416.4|414.8|415.66|414.06|0
1645544530000|2022-02-22 15:42:10|415.91|414.31|415.17|413.57|415.91|414.31|414.67|413.07|0
1645544540000|2022-02-22 15:42:20|416.65|415.05|415.41|413.81|416.9|415.3|415.41|413.81|0
1645544550000|2022-02-22 15:42:30|415.91|414.31|415.91|414.31|416.16|414.56|415.91|414.31|0
1645544560000|2022-02-22 15:42:40|416.65|415.05|417.15|415.55|417.15|415.55|416.65|415.05|0
1645544570000|2022-02-22 15:42:50|418.14|416.54|417.64|416.04|418.14|416.54|417.64|416.04|0
1645544580000|2022-02-22 15:43:00|417.52|415.92|416.65|415.05|417.52|415.92|416.16|414.56|0
1645544590000|2022-02-22 15:43:10|417.4|415.8|419.13|417.53|419.63|418.03|417.4|415.8|0
1645544600000|2022-02-22 15:43:20|418.88|417.28|419.38|417.78|419.38|417.78|418.39|416.79|0
1645544610000|2022-02-22 15:43:30|420.12|418.52|420.12|418.52|420.37|418.77|420.12|418.52|0
1645544620000|2022-02-22 15:43:40|419.87|418.27|418.64|417.04|419.87|418.27|418.64|417.04|0
1645544630000|2022-02-22 15:43:50|417.4|415.8|417.15|415.55|417.52|415.92|417.15|415.55|0
1645544640000|2022-02-22 15:44:00|416.9|415.3|415.66|414.06|416.9|415.3|415.66|414.06|0
1645544650000|2022-02-22 15:44:10|415.91|414.31|414.92|413.32|416.16|414.56|414.92|413.32|0
1645544660000|2022-02-22 15:44:20|414.42|412.82|414.42|412.82|414.42|412.82|413.68|412.08|0
1645544670000|2022-02-22 15:44:30|414.18|412.58|414.42|412.82|414.67|413.07|414.18|412.58|0
1645544680000|2022-02-22 15:44:40|414.67|413.07|414.67|413.07|415.41|413.81|414.67|413.07|0
1645544690000|2022-02-22 15:44:50|414.92|413.32|414.67|413.07|414.92|413.32|414.67|413.07|0
1645544700000|2022-02-22 15:45:00|415.17|413.57|414.67|413.07|415.17|413.57|414.42|412.82|0
1645544710000|2022-02-22 15:45:10|413.93|412.33|415.17|413.57|415.91|414.31|413.93|412.33|0
1645544720000|2022-02-22 15:45:20|414.67|413.07|416.16|414.56|416.16|414.56|414.67|413.07|0
1645544730000|2022-02-22 15:45:30|414.67|413.07|413.93|412.33|414.67|413.07|413.93|412.33|0
1645544740000|2022-02-22 15:45:40|413.68|412.08|413.43|411.83|413.68|412.08|413.18|411.58|0
1645544750000|2022-02-22 15:45:50|413.68|412.08|414.17|412.57|414.17|412.57|413.68|412.08|0
1645544760000|2022-02-22 15:46:00|414.42|412.82|413.18|411.58|414.42|412.82|412.94|411.34|0
1645544770000|2022-02-22 15:46:10|413.93|412.33|414.17|412.57|414.42|412.82|413.93|412.33|0
1645544780000|2022-02-22 15:46:20|414.92|413.32|415.66|414.06|415.66|414.06|414.92|413.32|0
1645544790000|2022-02-22 15:46:30|415.91|414.31|414.67|413.07|415.91|414.31|414.67|413.07|0
1645544800000|2022-02-22 15:46:40|414.92|413.32|416.4|414.8|416.4|414.8|414.92|413.32|0
1645544810000|2022-02-22 15:46:50|416.78|415.18|417.4|415.8|417.4|415.8|416.65|415.05|0
1645544820000|2022-02-22 15:47:00|416.65|415.05|417.64|416.04|417.64|416.04|416.65|415.05|0
1645544830000|2022-02-22 15:47:10|417.15|415.55|416.65|415.05|417.15|415.55|416.65|415.05|0
1645544840000|2022-02-22 15:47:20|415.79|414.19|417.64|416.04|417.64|416.04|415.79|414.19|0
1645544850000|2022-02-22 15:47:30|419.38|417.78|419.63|418.03|419.87|418.27|419.26|417.66|0
1645544860000|2022-02-22 15:47:40|419.13|417.53|418.14|416.54|419.13|417.53|417.89|416.29|0
1645544870000|2022-02-22 15:47:50|418.64|417.04|418.39|416.79|418.64|417.04|417.89|416.29|0
1645544880000|2022-02-22 15:48:00|418.64|417.04|417.64|416.04|418.64|417.04|417.64|416.04|0
1645544890000|2022-02-22 15:48:10|417.15|415.55|417.15|415.55|417.4|415.8|417.15|415.55|0
1645544900000|2022-02-22 15:48:20|416.4|414.8|416.9|415.3|417.15|415.55|416.4|414.8|0
1645544910000|2022-02-22 15:48:30|417.4|415.8|417.89|416.29|417.89|416.29|417.15|415.55|0
1645544920000|2022-02-22 15:48:40|417.64|416.04|417.64|416.04|417.64|416.04|417.4|415.8|0
1645544930000|2022-02-22 15:48:50|417.15|415.55|417.15|415.55|417.4|415.8|416.65|415.05|0
1645544940000|2022-02-22 15:49:00|416.4|414.8|416.4|414.8|416.4|414.8|415.91|414.31|0
1645544950000|2022-02-22 15:49:10|417.4|415.8|416.9|415.3|417.64|416.04|416.9|415.3|0
1645544960000|2022-02-22 15:49:20|416.4|414.8|415.91|414.31|416.4|414.8|415.91|414.31|0
1645544970000|2022-02-22 15:49:30|416.16|414.56|415.17|413.57|416.16|414.56|415.17|413.57|0
1645544980000|2022-02-22 15:49:40|414.92|413.32|415.66|414.06|415.66|414.06|414.67|413.07|0
1645544990000|2022-02-22 15:49:50|415.41|413.81|415.05|413.45|415.41|413.81|414.67|413.07|0
1645545000000|2022-02-22 15:50:00|415.66|414.06|417.89|416.29|417.89|416.29|415.66|414.06|0
1645545010000|2022-02-22 15:50:10|417.64|416.04|418.88|417.28|418.88|417.28|417.64|416.04|0
1645545020000|2022-02-22 15:50:20|419.87|418.27|421.61|420.01|421.61|420.01|419.87|418.27|0
1645545030000|2022-02-22 15:50:30|421.86|420.26|424.59|422.99|424.59|422.99|421.86|420.26|0
1645545040000|2022-02-22 15:50:40|424.83|423.23|423.35|421.75|424.83|423.23|423.35|421.75|0
1645545050000|2022-02-22 15:50:50|423.23|421.63|423.12|421.52|423.23|421.63|422.65|421.05|0
1645545060000|2022-02-22 15:51:00|422.87|421.27|421.64|420.04|422.87|421.27|421.64|420.04|0
1645545070000|2022-02-22 15:51:10|423.12|421.52|423.37|421.77|424.36|422.76|423.12|421.52|0
1645545080000|2022-02-22 15:51:20|424.61|423.01|424.86|423.26|424.86|423.26|424.36|422.76|0
1645545090000|2022-02-22 15:51:30|425.11|423.51|424.61|423.01|425.35|423.75|424.61|423.01|0
1645545100000|2022-02-22 15:51:40|424.36|422.76|423.37|421.77|424.61|423.01|423.37|421.77|0
1645545110000|2022-02-22 15:51:50|423.12|421.52|423.12|421.52|423.25|421.65|422.87|421.27|0
1645545120000|2022-02-22 15:52:00|421.63|420.03|420.4|418.8|421.63|420.03|420.4|418.8|0
1645545130000|2022-02-22 15:52:10|420.89|419.29|421.14|419.54|421.14|419.54|420.64|419.04|0
1645545140000|2022-02-22 15:52:20|421.63|420.03|421.14|419.54|421.63|420.03|420.89|419.29|0
1645545150000|2022-02-22 15:52:30|421.27|419.67|421.14|419.54|421.39|419.79|420.89|419.29|0
1645545160000|2022-02-22 15:52:40|421.39|419.79|421.39|419.79|421.39|419.79|421.14|419.54|0
1645545170000|2022-02-22 15:52:50|421.14|419.54|420.77|419.17|421.14|419.54|420.77|419.17|0
1645545180000|2022-02-22 15:53:00|421.14|419.54|421.52|419.92|421.52|419.92|420.15|418.55|0
1645545190000|2022-02-22 15:53:10|421.27|419.67|421.63|420.03|421.63|420.03|421.27|419.67|0
1645545200000|2022-02-22 15:53:20|420.89|419.29|420.52|418.92|420.89|419.29|419.65|418.05|0
1645545210000|2022-02-22 15:53:30|420.89|419.29|421.88|420.28|421.88|420.28|420.77|419.17|0
1645545220000|2022-02-22 15:53:40|422.38|420.78|422.38|420.78|422.38|420.78|422.38|420.78|0
1645545230000|2022-02-22 15:53:50|421.88|420.28|422.13|420.53|422.13|420.53|421.88|420.28|0
1645545240000|2022-02-22 15:54:00|421.39|419.79|421.88|420.28|422.38|420.78|421.39|419.79|0
1645545250000|2022-02-22 15:54:10|421.39|419.79|420.89|419.29|421.39|419.79|420.89|419.29|0
1645545260000|2022-02-22 15:54:20|420.64|419.04|420.4|418.8|420.64|419.04|419.9|418.3|0
1645545270000|2022-02-22 15:54:30|421.14|419.54|421.63|420.03|421.63|420.03|421.14|419.54|0
1645545280000|2022-02-22 15:54:40|422.13|420.53|422.38|420.78|423.37|421.77|422.13|420.53|0
1645545290000|2022-02-22 15:54:50|423.37|421.77|422.63|421.03|423.37|421.77|422.63|421.03|0
1645545300000|2022-02-22 15:55:00|424.11|422.51|425.6|424|425.6|424|424.11|422.51|0
1645545310000|2022-02-22 15:55:10|425.85|424.25|425.85|424.25|425.85|424.25|425.6|424|0
1645545320000|2022-02-22 15:55:20|426.1|424.5|424.61|423.01|426.1|424.5|424.61|423.01|0
1645545330000|2022-02-22 15:55:30|425.11|423.51|425.6|424|425.6|424|424.86|423.26|0
1645545340000|2022-02-22 15:55:40|426.1|424.5|426.1|424.5|426.1|424.5|426.1|424.5|0
1645545350000|2022-02-22 15:55:50|426.59|424.99|425.85|424.25|426.84|425.24|425.85|424.25|0
1645545360000|2022-02-22 15:56:00|425.35|423.75|426.1|424.5|426.1|424.5|425.11|423.51|0
1645545370000|2022-02-22 15:56:10|427.34|425.74|427.29|425.69|428.78|427.18|427.29|425.69|0
1645545380000|2022-02-22 15:56:20|427.79|426.19|428.29|426.69|428.53|426.93|427.79|426.19|0
1645545390000|2022-02-22 15:56:30|428.78|427.18|427.92|426.32|428.78|427.18|427.92|426.32|0
1645545400000|2022-02-22 15:56:40|427.67|426.07|427.29|425.69|427.67|426.07|427.29|425.69|0
1645545410000|2022-02-22 15:56:50|426.8|425.2|426.05|424.45|426.8|425.2|425.8|424.2|0
1645545420000|2022-02-22 15:57:00|425.8|424.2|424.31|422.71|425.8|424.2|424.31|422.71|0
1645545430000|2022-02-22 15:57:10|425.56|423.96|425.06|423.46|425.56|423.96|424.81|423.21|0
1645545440000|2022-02-22 15:57:20|424.56|422.96|424.56|422.96|424.81|423.21|424.56|422.96|0
1645545450000|2022-02-22 15:57:30|425.31|423.71|425.06|423.46|425.31|423.71|424.31|422.71|0
1645545460000|2022-02-22 15:57:40|425.56|423.96|425.06|423.46|425.56|423.96|424.81|423.21|0
1645545470000|2022-02-22 15:57:50|424.56|422.96|423.82|422.22|424.56|422.96|423.82|422.22|0
1645545480000|2022-02-22 15:58:00|424.31|422.71|423.57|421.97|424.81|423.21|423.57|421.97|0
1645545490000|2022-02-22 15:58:10|423.32|421.72|423.57|421.97|423.57|421.97|422.33|420.73|0
1645545500000|2022-02-22 15:58:20|423.82|422.22|423.57|421.97|423.82|422.22|423.07|421.47|0
1645545510000|2022-02-22 15:58:30|424.07|422.47|423.82|422.22|424.07|422.47|423.82|422.22|0
1645545520000|2022-02-22 15:58:40|424.31|422.71|425.44|423.84|425.44|423.84|424.31|422.71|0
1645545530000|2022-02-22 15:58:50|425.31|423.71|425.8|424.2|425.8|424.2|425.06|423.46|0
1645545540000|2022-02-22 15:59:00|426.93|425.33|426.55|424.95|426.93|425.33|425.8|424.2|0
1645545550000|2022-02-22 15:59:10|427.04|425.44|429.03|427.43|429.03|427.43|427.04|425.44|0
1645545560000|2022-02-22 15:59:20|429.53|427.93|430.02|428.42|430.27|428.67|429.53|427.93|0
1645545570000|2022-02-22 15:59:30|430.52|428.92|430.02|428.42|430.52|428.92|429.9|428.3|0
1645545580000|2022-02-22 15:59:40|429.03|427.43|428.29|426.69|429.03|427.43|428.29|426.69|0
1645545590000|2022-02-22 15:59:50|428.78|427.18|429.03|427.43|429.03|427.43|428.04|426.44|0
1645545600000|2022-02-22 16:00:00|430.02|428.42|428.04|426.44|430.27|428.67|428.04|426.44|0
1645545610000|2022-02-22 16:00:10|428.29|426.69|428.29|426.69|428.78|427.18|428.29|426.69|0
1645545620000|2022-02-22 16:00:20|428.78|427.18|428.53|426.93|428.78|427.18|428.29|426.69|0
1645545630000|2022-02-22 16:00:30|428.04|426.44|427.79|426.19|428.04|426.44|427.79|426.19|0
1645545640000|2022-02-22 16:00:40|426.8|425.2|426.8|425.2|426.8|425.2|426.8|425.2|0
1645545650000|2022-02-22 16:00:50|427.29|425.69|427.42|425.82|428.04|426.44|427.29|425.69|0
1645545660000|2022-02-22 16:01:00|427.04|425.44|428.78|427.18|428.78|427.18|427.04|425.44|0
1645545670000|2022-02-22 16:01:10|428.04|426.44|427.29|425.69|428.04|426.44|427.29|425.69|0
1645545680000|2022-02-22 16:01:20|426.05|424.45|425.31|423.71|426.05|424.45|425.31|423.71|0
1645545690000|2022-02-22 16:01:30|425.56|423.96|425.56|423.96|425.56|423.96|425.06|423.46|0
1645545700000|2022-02-22 16:01:40|424.94|423.34|424.44|422.84|424.94|423.34|424.31|422.71|0
1645545710000|2022-02-22 16:01:50|424.56|422.96|423.82|422.22|424.81|423.21|423.82|422.22|0
1645545720000|2022-02-22 16:02:00|424.31|422.71|426.05|424.45|426.3|424.7|424.31|422.71|0
1645545730000|2022-02-22 16:02:10|425.56|423.96|425.31|423.71|425.56|423.96|425.31|423.71|0
1645545740000|2022-02-22 16:02:20|425.44|423.84|423.82|422.22|425.44|423.84|423.82|422.22|0
1645545750000|2022-02-22 16:02:30|423.57|421.97|425.06|423.46|425.06|423.46|423.57|421.97|0
1645545760000|2022-02-22 16:02:40|424.81|423.21|425.56|423.96|426.05|424.45|424.81|423.21|0
1645545770000|2022-02-22 16:02:50|425.31|423.71|425.06|423.46|425.8|424.2|425.06|423.46|0
1645545780000|2022-02-22 16:03:00|425.56|423.96|426.18|424.58|426.3|424.7|425.56|423.96|0
1645545790000|2022-02-22 16:03:10|425.56|423.96|425.8|424.2|425.8|424.2|424.81|423.21|0
1645545800000|2022-02-22 16:03:20|426.3|424.7|426.3|424.7|427.04|425.44|426.3|424.7|0
1645545810000|2022-02-22 16:03:30|426.68|425.08|426.55|424.95|426.68|425.08|426.55|424.95|0
1645545820000|2022-02-22 16:03:40|427.04|425.44|428.04|426.44|428.04|426.44|427.04|425.44|0
1645545830000|2022-02-22 16:03:50|428.29|426.69|426.55|424.95|428.29|426.69|426.55|424.95|0
1645545840000|2022-02-22 16:04:00|427.04|425.44|427.04|425.44|428.29|426.69|427.04|425.44|0
1645545850000|2022-02-22 16:04:10|427.29|425.69|427.54|425.94|427.79|426.19|426.8|425.2|0
1645545860000|2022-02-22 16:04:20|427.79|426.19|428.53|426.93|428.53|426.93|427.79|426.19|0
1645545870000|2022-02-22 16:04:30|430.02|428.42|428.78|427.18|430.27|428.67|428.53|426.93|0
1645545880000|2022-02-22 16:04:40|429.03|427.43|427.79|426.19|429.03|427.43|427.79|426.19|0
1645545890000|2022-02-22 16:04:50|428.41|426.81|427.54|425.94|428.41|426.81|427.54|425.94|0
1645545900000|2022-02-22 16:05:00|429.03|427.43|426.55|424.95|429.16|427.56|426.55|424.95|0
1645545910000|2022-02-22 16:05:10|425.8|424.2|425.8|424.2|425.8|424.2|424.69|423.09|0
1645545920000|2022-02-22 16:05:20|426.05|424.45|426.3|424.7|426.3|424.7|425.31|423.71|0
1645545930000|2022-02-22 16:05:30|426.05|424.45|426.3|424.7|426.3|424.7|426.05|424.45|0
1645545940000|2022-02-22 16:05:40|425.56|423.96|426.3|424.7|426.55|424.95|425.56|423.96|0
1645545950000|2022-02-22 16:05:50|425.31|423.71|427.04|425.44|427.04|425.44|425.31|423.71|0
1645545960000|2022-02-22 16:06:00|427.29|425.69|429.78|428.18|429.78|428.18|427.04|425.44|0
1645545970000|2022-02-22 16:06:10|429.03|427.43|430.02|428.42|430.02|428.42|428.78|427.18|0
1645545980000|2022-02-22 16:06:20|430.27|428.67|431.02|429.42|431.02|429.42|429.16|427.56|0
1645545990000|2022-02-22 16:06:30|431.27|429.67|429.03|427.43|431.27|429.67|428.78|427.18|0
1645546000000|2022-02-22 16:06:40|428.53|426.93|427.79|426.19|428.53|426.93|427.79|426.19|0
1645546010000|2022-02-22 16:06:50|428.04|426.44|430.52|428.92|430.52|428.92|428.04|426.44|0
1645546020000|2022-02-22 16:07:00|431.02|429.42|429.78|428.18|431.02|429.42|429.53|427.93|0
1645546030000|2022-02-22 16:07:10|430.02|428.42|430.52|428.92|430.52|428.92|430.02|428.42|0
1645546040000|2022-02-22 16:07:20|430.65|429.05|429.28|427.68|431.15|429.55|429.28|427.68|0
1645546050000|2022-02-22 16:07:30|429.53|427.93|430.27|428.67|430.52|428.92|429.53|427.93|0
1645546060000|2022-02-22 16:07:40|430.52|428.92|430.77|429.17|431.02|429.42|430.27|428.67|0
1645546070000|2022-02-22 16:07:50|431.76|430.16|431.51|429.91|431.76|430.16|431.02|429.42|0
1645546080000|2022-02-22 16:08:00|432.76|431.16|432.64|431.04|432.76|431.16|432.51|430.91|0
1645546090000|2022-02-22 16:08:10|432.26|430.66|433|431.4|433|431.4|432.26|430.66|0
1645546100000|2022-02-22 16:08:20|432.76|431.16|432.51|430.91|433.13|431.53|432.51|430.91|0
1645546110000|2022-02-22 16:08:30|433|431.4|433.5|431.9|433.5|431.9|433|431.4|0
1645546120000|2022-02-22 16:08:40|432.88|431.28|432.26|430.66|432.88|431.28|432.26|430.66|0
1645546130000|2022-02-22 16:08:50|431.76|430.16|431.15|429.55|431.76|430.16|431.15|429.55|0
1645546140000|2022-02-22 16:09:00|430.52|428.92|430.02|428.42|431.51|429.91|430.02|428.42|0
1645546150000|2022-02-22 16:09:10|430.27|428.67|431.51|429.91|431.51|429.91|430.27|428.67|0
1645546160000|2022-02-22 16:09:20|432.51|430.91|431.51|429.91|432.51|430.91|431.51|429.91|0
1645546170000|2022-02-22 16:09:30|432.76|431.16|432.51|430.91|432.76|431.16|432.51|430.91|0
1645546180000|2022-02-22 16:09:40|432.64|431.04|433.25|431.65|433.25|431.65|432.64|431.04|0
1645546190000|2022-02-22 16:09:50|432.76|431.16|433.5|431.9|433.5|431.9|432.76|431.16|0
1645546200000|2022-02-22 16:10:00|433|431.4|432.76|431.16|433|431.4|431.27|429.67|0
1645546210000|2022-02-22 16:10:10|432.51|430.91|431.76|430.16|432.51|430.91|431.76|430.16|0
1645546220000|2022-02-22 16:10:20|431.39|429.79|431.02|429.42|431.51|429.91|431.02|429.42|0
1645546230000|2022-02-22 16:10:30|430.9|429.3|431.51|429.91|431.51|429.91|430.77|429.17|0
1645546240000|2022-02-22 16:10:40|431.39|429.79|431.02|429.42|431.76|430.16|430.77|429.17|0
1645546250000|2022-02-22 16:10:50|431.27|429.67|431.89|430.29|431.89|430.29|430.77|429.17|0
1645546260000|2022-02-22 16:11:00|431.02|429.42|432.01|430.41|432.01|430.41|431.02|429.42|0
1645546270000|2022-02-22 16:11:10|431.27|429.67|430.27|428.67|431.27|429.67|429.78|428.18|0
1645546280000|2022-02-22 16:11:20|428.78|427.18|428.04|426.44|429.03|427.43|428.04|426.44|0
1645546290000|2022-02-22 16:11:30|428.29|426.69|428.78|427.18|428.78|427.18|427.92|426.32|0
1645546300000|2022-02-22 16:11:40|428.91|427.31|428.53|426.93|429.28|427.68|428.53|426.93|0
1645546310000|2022-02-22 16:11:50|428.78|427.18|429.68|428.08|429.68|428.08|428.78|427.18|0
1645546320000|2022-02-22 16:12:00|430.74|429.14|429.63|428.03|430.74|429.14|429.63|428.03|0
1645546330000|2022-02-22 16:12:10|428.8|427.2|428.8|427.2|428.8|427.2|428.3|426.7|0
1645546340000|2022-02-22 16:12:20|429.54|427.94|429.17|427.57|429.54|427.94|429.05|427.45|0
1645546350000|2022-02-22 16:12:30|429.79|428.19|430.91|429.31|430.91|429.31|429.79|428.19|0
1645546360000|2022-02-22 16:12:40|431.03|429.43|431.66|430.06|431.66|430.06|431.03|429.43|0
1645546370000|2022-02-22 16:12:50|431.03|429.43|431.28|429.68|431.53|429.93|431.03|429.43|0
1645546380000|2022-02-22 16:13:00|431.03|429.43|430.17|428.57|431.28|429.68|430.17|428.57|0
1645546390000|2022-02-22 16:13:10|430.04|428.44|429.54|427.94|430.54|428.94|429.29|427.69|0
1645546400000|2022-02-22 16:13:20|430.54|428.94|431.53|429.93|431.53|429.93|430.54|428.94|0
1645546410000|2022-02-22 16:13:30|433.02|431.42|434.01|432.41|434.01|432.41|433.02|431.42|0
1645546420000|2022-02-22 16:13:40|433.76|432.16|433.52|431.92|434.01|432.41|433.27|431.67|0
1645546430000|2022-02-22 16:13:50|432.77|431.17|432.52|430.92|432.77|431.17|432.27|430.67|0
1645546440000|2022-02-22 16:14:00|433.02|431.42|433.89|432.29|434.26|432.66|433.02|431.42|0
1645546450000|2022-02-22 16:14:10|434.14|432.54|434.01|432.41|434.26|432.66|433.76|432.16|0
1645546460000|2022-02-22 16:14:20|432.52|430.92|432.52|430.92|432.52|430.92|432.02|430.42|0
1645546470000|2022-02-22 16:14:30|432.27|430.67|432.02|430.42|432.4|430.8|432.02|430.42|0
1645546480000|2022-02-22 16:14:40|432.27|430.67|432.27|430.67|432.27|430.67|432.02|430.42|0
1645546490000|2022-02-22 16:14:50|433.02|431.42|433.27|431.67|433.51|431.91|433.02|431.42|0
1645546500000|2022-02-22 16:15:00|432.77|431.17|433.51|431.91|433.51|431.91|432.77|431.17|0
1645546510000|2022-02-22 16:15:10|433.27|431.67|431.78|430.18|433.27|431.67|431.78|430.18|0
1645546520000|2022-02-22 16:15:20|431.53|429.93|433.02|431.42|433.02|431.42|431.53|429.93|0
1645546530000|2022-02-22 16:15:30|432.65|431.05|432.02|430.42|433.51|431.91|431.78|430.18|0
1645546540000|2022-02-22 16:15:40|431.03|429.43|431.41|429.81|431.41|429.81|430.29|428.69|0
1645546550000|2022-02-22 16:15:50|430.78|429.18|431.53|429.93|431.78|430.18|430.78|429.18|0
1645546560000|2022-02-22 16:16:00|432.27|430.67|433.76|432.16|433.76|432.16|432.27|430.67|0
1645546570000|2022-02-22 16:16:10|434.01|432.41|434.26|432.66|434.26|432.66|434.01|432.41|0
1645546580000|2022-02-22 16:16:20|434.76|433.16|435.13|433.53|435.13|433.53|434.76|433.16|0
1645546590000|2022-02-22 16:16:30|434.51|432.91|435.01|433.41|435.01|433.41|434.51|432.91|0
1645546600000|2022-02-22 16:16:40|435.5|433.9|435.25|433.65|435.75|434.15|435.25|433.65|0
1645546610000|2022-02-22 16:16:50|435.5|433.9|435.25|433.65|435.5|433.9|435.25|433.65|0
1645546620000|2022-02-22 16:17:00|435.01|433.41|435.01|433.41|436|434.4|435.01|433.41|0
1645546630000|2022-02-22 16:17:10|435.25|433.65|436.5|434.9|436.74|435.14|435.25|433.65|0
1645546640000|2022-02-22 16:17:20|436.38|434.78|437.49|435.89|437.49|435.89|436.38|434.78|0
1645546650000|2022-02-22 16:17:30|436.74|435.14|436.5|434.9|436.87|435.27|436.5|434.9|0
1645546660000|2022-02-22 16:17:40|436.25|434.65|435.75|434.15|436.25|434.65|435.5|433.9|0
1645546670000|2022-02-22 16:17:50|435.5|433.9|436.25|434.65|436.25|434.65|435.25|433.65|0
1645546680000|2022-02-22 16:18:00|436.74|435.14|436|434.4|436.99|435.39|436|434.4|0
1645546690000|2022-02-22 16:18:10|436.25|434.65|435.5|433.9|436.25|434.65|435.5|433.9|0
1645546700000|2022-02-22 16:18:20|435.25|433.65|434.51|432.91|435.5|433.9|434.51|432.91|0
1645546710000|2022-02-22 16:18:30|435.25|433.65|436|434.4|436.25|434.65|435.25|433.65|0
1645546720000|2022-02-22 16:18:40|435.13|433.53|435.01|433.41|435.13|433.53|435.01|433.41|0
1645546730000|2022-02-22 16:18:50|435.25|433.65|435.5|433.9|435.5|433.9|435.01|433.41|0
1645546740000|2022-02-22 16:19:00|435.75|434.15|436.74|435.14|436.74|435.14|435.75|434.15|0
1645546750000|2022-02-22 16:19:10|436.5|434.9|435.01|433.41|436.5|434.9|435.01|433.41|0
1645546760000|2022-02-22 16:19:20|435.5|433.9|436.74|435.14|436.74|435.14|435.5|433.9|0
1645546770000|2022-02-22 16:19:30|436.5|434.9|435.5|433.9|436.74|435.14|435.5|433.9|0
1645546780000|2022-02-22 16:19:40|435.25|433.65|435.75|434.15|435.75|434.15|435.01|433.41|0
1645546790000|2022-02-22 16:19:50|436.25|434.65|434.76|433.16|436.25|434.65|434.76|433.16|0
1645546800000|2022-02-22 16:20:00|435.01|433.41|437.49|435.89|437.49|435.89|435.01|433.41|0
1645546810000|2022-02-22 16:20:10|437.74|436.14|437.24|435.64|437.74|436.14|436.74|435.14|0
1645546820000|2022-02-22 16:20:20|436.99|435.39|437.24|435.64|437.24|435.64|436.25|434.65|0
1645546830000|2022-02-22 16:20:30|437.49|435.89|437.49|435.89|437.74|436.14|437.49|435.89|0
1645546840000|2022-02-22 16:20:40|437.74|436.14|437.49|435.89|438.23|436.63|437.49|435.89|0
1645546850000|2022-02-22 16:20:50|437.99|436.39|438.23|436.63|438.23|436.63|437.99|436.39|0
1645546860000|2022-02-22 16:21:00|437.49|435.89|436.5|434.9|437.74|436.14|436.5|434.9|0
1645546870000|2022-02-22 16:21:10|436|434.4|436.74|435.14|436.74|435.14|436|434.4|0
1645546880000|2022-02-22 16:21:20|435.75|434.15|435.75|434.15|435.75|434.15|435.5|433.9|0
1645546890000|2022-02-22 16:21:30|436|434.4|435.75|434.15|436|434.4|435.75|434.15|0
1645546900000|2022-02-22 16:21:40|436.25|434.65|436.5|434.9|436.5|434.9|436|434.4|0
1645546910000|2022-02-22 16:21:50|436|434.4|436.25|434.65|436.25|434.65|435.5|433.9|0
1645546920000|2022-02-22 16:22:00|436.99|435.39|437.74|436.14|437.99|436.39|436|434.4|0
1645546930000|2022-02-22 16:22:10|436.99|435.39|437.24|435.64|437.24|435.64|436.74|435.14|0
1645546940000|2022-02-22 16:22:20|436.25|434.65|435.5|433.9|436.25|434.65|435.5|433.9|0
1645546950000|2022-02-22 16:22:30|436|434.4|435.63|434.03|436|434.4|435.5|433.9|0
1645546960000|2022-02-22 16:22:40|436|434.4|435.75|434.15|436.25|434.65|435.75|434.15|0
1645546970000|2022-02-22 16:22:50|435.25|433.65|435|433.4|435.25|433.65|434.51|432.91|0
1645546980000|2022-02-22 16:23:00|435.5|433.9|435.75|434.15|435.75|434.15|434.26|432.66|0
1645546990000|2022-02-22 16:23:10|435.5|433.9|436.5|434.9|436.5|434.9|435.5|433.9|0
1645547000000|2022-02-22 16:23:20|436|434.4|435|433.4|436|434.4|435|433.4|0
1645547010000|2022-02-22 16:23:30|434.64|433.04|434.51|432.91|435|433.4|434.51|432.91|0
1645547020000|2022-02-22 16:23:40|434.26|432.66|434.76|433.16|435|433.4|434.26|432.66|0
1645547030000|2022-02-22 16:23:50|435.5|433.9|435.25|433.65|435.5|433.9|434.76|433.16|0
1645547040000|2022-02-22 16:24:00|435|433.4|434.01|432.41|435.13|433.53|434.01|432.41|0
1645547050000|2022-02-22 16:24:10|433.27|431.67|433.15|431.55|433.27|431.67|432.27|430.67|0
1645547060000|2022-02-22 16:24:20|433.51|431.91|434.26|432.66|434.26|432.66|433.51|431.91|0
1645547070000|2022-02-22 16:24:30|433.51|431.91|433.15|431.55|433.51|431.91|433.15|431.55|0
1645547080000|2022-02-22 16:24:40|433.02|431.42|433.51|431.91|433.51|431.91|433.02|431.42|0
1645547090000|2022-02-22 16:24:50|433.27|431.67|433.51|431.91|433.51|431.91|433.02|431.42|0
1645547100000|2022-02-22 16:25:00|433.02|431.42|433.76|432.16|433.76|432.16|433.02|431.42|0
1645547110000|2022-02-22 16:25:10|434.51|432.91|434.76|433.16|434.76|433.16|434.51|432.91|0
1645547120000|2022-02-22 16:25:20|434.26|432.66|435.5|433.9|435.5|433.9|434.26|432.66|0
1645547130000|2022-02-22 16:25:30|435|433.4|434.76|433.16|435|433.4|434.51|432.91|0
1645547140000|2022-02-22 16:25:40|434.51|432.91|434.51|432.91|434.51|432.91|434.01|432.41|0
1645547150000|2022-02-22 16:25:50|434.14|432.54|434.01|432.41|434.26|432.66|434.01|432.41|0
1645547160000|2022-02-22 16:26:00|434.76|433.16|432.52|430.92|434.76|433.16|432.52|430.92|0
1645547170000|2022-02-22 16:26:10|432.02|430.42|433.76|432.16|433.76|432.16|432.02|430.42|0
1645547180000|2022-02-22 16:26:20|433.02|431.42|431.91|430.31|433.02|431.42|431.91|430.31|0
1645547190000|2022-02-22 16:26:30|431.78|430.18|430.29|428.69|431.78|430.18|430.29|428.69|0
1645547200000|2022-02-22 16:26:40|430.04|428.44|425.32|423.72|430.53|428.93|425.32|423.72|0
1645547210000|2022-02-22 16:26:50|424.08|422.48|425.57|423.97|425.57|423.97|424.08|422.48|0
1645547220000|2022-02-22 16:27:00|427.06|425.46|427.31|425.71|427.8|426.2|427.06|425.46|0
1645547230000|2022-02-22 16:27:10|427.06|425.46|428.05|426.45|428.05|426.45|427.06|425.46|0
1645547240000|2022-02-22 16:27:20|427.31|425.71|426.81|425.21|427.56|425.96|426.81|425.21|0
1645547250000|2022-02-22 16:27:30|427.31|425.71|425.82|424.22|427.31|425.71|425.82|424.22|0
1645547260000|2022-02-22 16:27:40|426.31|424.71|427.56|425.96|427.56|425.96|425.82|424.22|0
1645547270000|2022-02-22 16:27:50|428.18|426.58|428.8|427.2|428.8|427.2|428.05|426.45|0
1645547280000|2022-02-22 16:28:00|428.3|426.7|431.03|429.43|431.03|429.43|428.3|426.7|0
1645547290000|2022-02-22 16:28:10|430.29|428.69|431.03|429.43|431.03|429.43|430.29|428.69|0
1645547300000|2022-02-22 16:28:20|431.41|429.81|431.28|429.68|431.41|429.81|431.03|429.43|0
1645547310000|2022-02-22 16:28:30|431.53|429.93|432.77|431.17|432.77|431.17|431.53|429.93|0
1645547320000|2022-02-22 16:28:40|432.52|430.92|433.76|432.16|433.76|432.16|432.52|430.92|0
1645547330000|2022-02-22 16:28:50|433.27|431.67|432.02|430.42|433.51|431.91|432.02|430.42|0
1645547340000|2022-02-22 16:29:00|432.77|431.17|432.77|431.17|432.77|431.17|432.52|430.92|0
1645547350000|2022-02-22 16:29:10|431.78|430.18|430.53|428.93|431.78|430.18|430.53|428.93|0
1645547360000|2022-02-22 16:29:20|431.03|429.43|430.78|429.18|431.28|429.68|430.78|429.18|0
1645547370000|2022-02-22 16:29:30|434.26|432.66|435.5|433.9|435.5|433.9|434.26|432.66|0
1645547380000|2022-02-22 16:29:40|435.75|434.15|433.51|431.91|435.75|434.15|433.27|431.67|0
1645547390000|2022-02-22 16:29:50|434.01|432.41|434.01|432.41|434.01|432.41|433.02|431.42|0
1645547400000|2022-02-22 16:30:00|434.51|432.91|434.51|432.91|434.76|433.16|434.51|432.91|0
1645547410000|2022-02-22 16:30:10|433.76|432.16|433.02|431.42|434.26|432.66|433.02|431.42|0
1645547420000|2022-02-22 16:30:20|432.77|431.17|431.28|429.68|432.77|431.17|431.28|429.68|0
1645547430000|2022-02-22 16:30:30|432.27|430.67|428.3|426.7|432.27|430.67|428.3|426.7|0
1645547440000|2022-02-22 16:30:40|428.8|427.2|429.54|427.94|429.54|427.94|428.8|427.2|0
1645547450000|2022-02-22 16:30:50|429.79|428.19|430.53|428.93|430.53|428.93|429.79|428.19|0
1645547460000|2022-02-22 16:31:00|430.29|428.69|431.03|429.43|431.78|430.18|430.29|428.69|0
1645547470000|2022-02-22 16:31:10|431.78|430.18|429.54|427.94|431.78|430.18|429.54|427.94|0
1645547480000|2022-02-22 16:31:20|429.29|427.69|431.78|430.18|431.78|430.18|429.29|427.69|0
1645547490000|2022-02-22 16:31:30|432.02|430.42|432.02|430.42|432.27|430.67|432.02|430.42|0
1645547500000|2022-02-22 16:31:40|432.27|430.67|432.02|430.42|432.27|430.67|431.53|429.93|0
1645547510000|2022-02-22 16:31:50|431.78|430.18|431.78|430.18|432.52|430.92|431.78|430.18|0
1645547520000|2022-02-22 16:32:00|431.03|429.43|432.27|430.67|433.02|431.42|431.03|429.43|0
1645547530000|2022-02-22 16:32:10|432.77|431.17|431.78|430.18|432.77|431.17|431.78|430.18|0
1645547540000|2022-02-22 16:32:20|432.27|430.67|432.27|430.67|432.27|430.67|432.27|430.67|0
1645547550000|2022-02-22 16:32:30|433.51|431.91|433.27|431.67|433.51|431.91|433.02|431.42|0
1645547560000|2022-02-22 16:32:40|433.02|431.42|434.01|432.41|434.01|432.41|433.02|431.42|0
1645547570000|2022-02-22 16:32:50|434.26|432.66|435.75|434.15|435.75|434.15|434.26|432.66|0
1645547580000|2022-02-22 16:33:00|435|433.4|434.51|432.91|435|433.4|434.51|432.91|0
1645547590000|2022-02-22 16:33:10|434.76|433.16|435.75|434.15|436|434.4|434.76|433.16|0
1645547600000|2022-02-22 16:33:20|434.26|432.66|434.26|432.66|434.76|433.16|434.01|432.41|0
1645547610000|2022-02-22 16:33:30|432.77|431.17|431.78|430.18|432.77|431.17|431.78|430.18|0
1645547620000|2022-02-22 16:33:40|432.02|430.42|431.41|429.81|432.02|430.42|431.16|429.56|0
1645547630000|2022-02-22 16:33:50|430.78|429.18|432.52|430.92|432.52|430.92|430.78|429.18|0
1645547640000|2022-02-22 16:34:00|432.02|430.42|433.27|431.67|433.27|431.67|432.02|430.42|0
1645547650000|2022-02-22 16:34:10|432.52|430.92|431.78|430.18|432.52|430.92|431.78|430.18|0
1645547660000|2022-02-22 16:34:20|432.27|430.67|432.27|430.67|433.02|431.42|432.15|430.55|0
1645547670000|2022-02-22 16:34:30|433.15|431.55|432.52|430.92|433.15|431.55|432.52|430.92|0
1645547680000|2022-02-22 16:34:40|432.77|431.17|433.02|431.42|433.02|431.42|432.77|431.17|0
1645547690000|2022-02-22 16:34:50|432.52|430.92|431.53|429.93|432.52|430.92|431.53|429.93|0
1645547700000|2022-02-22 16:35:00|429.04|427.44|429.79|428.19|430.29|428.69|429.04|427.44|0
1645547710000|2022-02-22 16:35:10|429.54|427.94|430.53|428.93|430.53|428.93|429.54|427.94|0
1645547720000|2022-02-22 16:35:20|430.78|429.18|429.29|427.69|430.78|429.18|429.29|427.69|0
1645547730000|2022-02-22 16:35:30|429.79|428.19|430.04|428.44|430.78|429.18|429.79|428.19|0
1645547740000|2022-02-22 16:35:40|431.78|430.18|432.15|430.55|432.15|430.55|430.78|429.18|0
1645547750000|2022-02-22 16:35:50|431.53|429.93|431.53|429.93|432.02|430.42|431.53|429.93|0
1645547760000|2022-02-22 16:36:00|432.52|430.92|433.51|431.91|433.51|431.91|432.27|430.67|0
1645547770000|2022-02-22 16:36:10|433.76|432.16|434.01|432.41|434.26|432.66|433.51|431.91|0
1645547780000|2022-02-22 16:36:20|434.76|433.16|433.27|431.67|434.76|433.16|433.27|431.67|0
1645547790000|2022-02-22 16:36:30|433.39|431.79|433.51|431.91|433.51|431.91|433.02|431.42|0
1645547800000|2022-02-22 16:36:40|433.02|431.42|434.26|432.66|434.26|432.66|433.02|431.42|0
1645547810000|2022-02-22 16:36:50|434.01|432.41|434.76|433.16|434.76|433.16|434.01|432.41|0
1645547820000|2022-02-22 16:37:00|434.01|432.41|434.89|433.29|435.25|433.65|433.76|432.16|0
1645547830000|2022-02-22 16:37:10|435.5|433.9|436|434.4|436.49|434.89|435.5|433.9|0
1645547840000|2022-02-22 16:37:20|436.13|434.53|436.99|435.39|436.99|435.39|436.13|434.53|0
1645547850000|2022-02-22 16:37:30|435.88|434.28|436.99|435.39|436.99|435.39|435.88|434.28|0
1645547860000|2022-02-22 16:37:40|436.74|435.14|437.74|436.14|437.74|436.14|436.74|435.14|0
1645547870000|2022-02-22 16:37:50|437.12|435.52|435.75|434.15|437.12|435.52|435.75|434.15|0
1645547880000|2022-02-22 16:38:00|435|433.4|435|433.4|435|433.4|434.76|433.16|0
1645547890000|2022-02-22 16:38:10|435.88|434.28|437.24|435.64|437.24|435.64|435.88|434.28|0
1645547900000|2022-02-22 16:38:20|437.49|435.89|437.37|435.77|437.49|435.89|437.24|435.64|0
1645547910000|2022-02-22 16:38:30|437.74|436.14|437.49|435.89|438.48|436.88|437.49|435.89|0
1645547920000|2022-02-22 16:38:40|436.99|435.39|436.74|435.14|437.62|436.02|436.74|435.14|0
1645547930000|2022-02-22 16:38:50|436.99|435.39|435.75|434.15|436.99|435.39|435.75|434.15|0
1645547940000|2022-02-22 16:39:00|435.63|434.03|435|433.4|435.63|434.03|435|433.4|0
1645547950000|2022-02-22 16:39:10|436|434.4|436.99|435.39|437.24|435.64|436|434.4|0
1645547960000|2022-02-22 16:39:20|437.62|436.02|437.49|435.89|437.74|436.14|437.24|435.64|0
1645547970000|2022-02-22 16:39:30|437.74|436.14|437.24|435.64|437.74|436.14|437.24|435.64|0
1645547980000|2022-02-22 16:39:40|436.74|435.14|435.25|433.65|436.74|435.14|435.25|433.65|0
1645547990000|2022-02-22 16:39:50|435|433.4|433.76|432.16|435.25|433.65|433.76|432.16|0
1645548000000|2022-02-22 16:40:00|434.26|432.66|434.76|433.16|434.76|433.16|433.76|432.16|0
1645548010000|2022-02-22 16:40:10|433.76|432.16|433.39|431.79|434.01|432.41|433.39|431.79|0
1645548020000|2022-02-22 16:40:20|434.51|432.91|434.26|432.66|435|433.4|434.26|432.66|0
1645548030000|2022-02-22 16:40:30|434.76|433.16|434.26|432.66|434.76|433.16|434.01|432.41|0
1645548040000|2022-02-22 16:40:40|435|433.4|435.25|433.65|435.25|433.65|434.51|432.91|0
1645548050000|2022-02-22 16:40:50|435|433.4|435.5|433.9|435.75|434.15|435|433.4|0
1645548060000|2022-02-22 16:41:00|434.88|433.28|434.76|433.16|434.88|433.28|434.01|432.41|0
1645548070000|2022-02-22 16:41:10|434.01|432.41|434.01|432.41|434.01|432.41|433.76|432.16|0
1645548080000|2022-02-22 16:41:20|432.27|430.67|434.01|432.41|434.01|432.41|432.27|430.67|0
1645548090000|2022-02-22 16:41:30|433.51|431.91|433.27|431.67|433.51|431.91|432.77|431.17|0
1645548100000|2022-02-22 16:41:40|434.26|432.66|433.51|431.91|434.26|432.66|433.51|431.91|0
1645548110000|2022-02-22 16:41:50|433.02|431.42|431.78|430.18|433.02|431.42|431.78|430.18|0
1645548120000|2022-02-22 16:42:00|432.02|430.42|432.02|430.42|432.52|430.92|431.78|430.18|0
1645548130000|2022-02-22 16:42:10|430.66|429.06|431.41|429.81|431.41|429.81|430.66|429.06|0
1645548140000|2022-02-22 16:42:20|431.53|429.93|432.52|430.92|432.77|431.17|431.53|429.93|0
1645548150000|2022-02-22 16:42:30|432.77|431.17|431.03|429.43|432.77|431.17|431.03|429.43|0
1645548160000|2022-02-22 16:42:40|430.04|428.44|430.78|429.18|430.78|429.18|430.04|428.44|0
1645548170000|2022-02-22 16:42:50|430.53|428.93|430.04|428.44|430.53|428.93|429.29|427.69|0
1645548180000|2022-02-22 16:43:00|429.79|428.19|430.29|428.69|430.29|428.69|429.79|428.19|0
1645548190000|2022-02-22 16:43:10|431.28|429.68|431.03|429.43|431.53|429.93|431.03|429.43|0
1645548200000|2022-02-22 16:43:20|430.66|429.06|430.78|429.18|430.78|429.18|430.53|428.93|0
1645548210000|2022-02-22 16:43:30|431.03|429.43|431.53|429.93|431.53|429.93|431.03|429.43|0
1645548220000|2022-02-22 16:43:40|431.28|429.68|430.78|429.18|431.9|430.3|430.78|429.18|0
1645548230000|2022-02-22 16:43:50|430.66|429.06|428.55|426.95|430.66|429.06|428.55|426.95|0
1645548240000|2022-02-22 16:44:00|429.92|428.32|430.53|428.93|430.78|429.18|429.92|428.32|0
1645548250000|2022-02-22 16:44:10|431.28|429.68|431.03|429.43|431.28|429.68|430.78|429.18|0
1645548260000|2022-02-22 16:44:20|431.28|429.68|429.54|427.94|431.28|429.68|429.54|427.94|0
1645548270000|2022-02-22 16:44:30|429.79|428.19|430.29|428.69|430.53|428.93|429.79|428.19|0
1645548280000|2022-02-22 16:44:40|430.78|429.18|431.28|429.68|431.28|429.68|430.04|428.44|0
1645548290000|2022-02-22 16:44:50|431.53|429.93|432.27|430.67|432.27|430.67|431.53|429.93|0
1645548300000|2022-02-22 16:45:00|432.77|431.17|432.77|431.17|432.77|431.17|432.27|430.67|0
1645548310000|2022-02-22 16:45:10|433.02|431.42|433.02|431.42|433.76|432.16|433.02|431.42|0
1645548320000|2022-02-22 16:45:20|432.77|431.17|432.02|430.42|432.77|431.17|432.02|430.42|0
1645548330000|2022-02-22 16:45:30|431.53|429.93|432.52|430.92|432.52|430.92|431.53|429.93|0
1645548340000|2022-02-22 16:45:40|433.27|431.67|433.51|431.91|433.76|432.16|433.02|431.42|0
1645548350000|2022-02-22 16:45:50|433.76|432.16|433.27|431.67|434.01|432.41|433.27|431.67|0
1645548360000|2022-02-22 16:46:00|433.02|431.42|432.77|431.17|434.26|432.66|432.77|431.17|0
1645548370000|2022-02-22 16:46:10|433.02|431.42|432.27|430.67|433.02|431.42|431.78|430.18|0
1645548380000|2022-02-22 16:46:20|431.78|430.18|432.77|431.17|433.02|431.42|431.78|430.18|0
1645548390000|2022-02-22 16:46:30|432.52|430.92|432.02|430.42|432.52|430.92|431.53|429.93|0
1645548400000|2022-02-22 16:46:40|432.15|430.55|431.78|430.18|432.15|430.55|431.78|430.18|0
1645548410000|2022-02-22 16:46:50|430.78|429.18|431.03|429.43|431.03|429.43|430.41|428.81|0
1645548420000|2022-02-22 16:47:00|431.78|430.18|431.78|430.18|431.78|430.18|431.28|429.68|0
1645548430000|2022-02-22 16:47:10|432.02|430.42|431.53|429.93|432.02|430.42|431.28|429.68|0
1645548440000|2022-02-22 16:47:20|432.02|430.42|432.15|430.55|432.27|430.67|432.02|430.42|0
1645548450000|2022-02-22 16:47:30|432.4|430.8|432.52|430.92|433.02|431.42|432.4|430.8|0
1645548460000|2022-02-22 16:47:40|432.77|431.17|431.66|430.06|433.02|431.42|431.66|430.06|0
1645548470000|2022-02-22 16:47:50|431.28|429.68|430.53|428.93|431.53|429.93|430.53|428.93|0
1645548480000|2022-02-22 16:48:00|431.03|429.43|431.03|429.43|431.28|429.68|430.78|429.18|0
1645548490000|2022-02-22 16:48:10|430.78|429.18|430.78|429.18|430.78|429.18|430.53|428.93|0
1645548500000|2022-02-22 16:48:20|429.54|427.94|429.54|427.94|429.79|428.19|429.54|427.94|0
1645548510000|2022-02-22 16:48:30|429.79|428.19|428.8|427.2|429.79|428.19|428.8|427.2|0
1645548520000|2022-02-22 16:48:40|429.04|427.44|428.8|427.2|429.04|427.44|428.3|426.7|0
1645548530000|2022-02-22 16:48:50|429.04|427.44|428.8|427.2|429.04|427.44|428.8|427.2|0
1645548540000|2022-02-22 16:49:00|428.55|426.95|428.8|427.2|428.8|427.2|428.55|426.95|0
1645548550000|2022-02-22 16:49:10|428.55|426.95|428.55|426.95|428.8|427.2|428.55|426.95|0
1645548560000|2022-02-22 16:49:20|428.3|426.7|429.04|427.44|429.04|427.44|428.3|426.7|0
1645548570000|2022-02-22 16:49:30|428.8|427.2|428.8|427.2|428.8|427.2|428.3|426.7|0
1645548580000|2022-02-22 16:49:40|429.04|427.44|429.04|427.44|429.04|427.44|428.3|426.7|0
1645548590000|2022-02-22 16:49:50|429.54|427.94|429.54|427.94|429.54|427.94|429.29|427.69|0
1645548600000|2022-02-22 16:50:00|429.79|428.19|429.29|427.69|429.79|428.19|429.29|427.69|0
1645548610000|2022-02-22 16:50:10|429.54|427.94|429.17|427.57|429.54|427.94|429.17|427.57|0
1645548620000|2022-02-22 16:50:20|429.04|427.44|426.56|424.96|429.04|427.44|426.56|424.96|0
1645548630000|2022-02-22 16:50:30|425.57|423.97|424.33|422.73|425.57|423.97|424.33|422.73|0
1645548640000|2022-02-22 16:50:40|424.82|423.22|424.08|422.48|424.82|423.22|424.08|422.48|0
1645548650000|2022-02-22 16:50:50|424.33|422.73|426.07|424.47|426.07|424.47|424.33|422.73|0
1645548660000|2022-02-22 16:51:00|426.81|425.21|426.81|425.21|426.81|425.21|426.31|424.71|0
1645548670000|2022-02-22 16:51:10|427.31|425.71|428.05|426.45|428.05|426.45|427.31|425.71|0
1645548680000|2022-02-22 16:51:20|428.3|426.7|429.04|427.44|429.04|427.44|428.3|426.7|0
1645548690000|2022-02-22 16:51:30|429.29|427.69|429.54|427.94|429.54|427.94|429.29|427.69|0
1645548700000|2022-02-22 16:51:40|429.79|428.19|430.53|428.93|430.53|428.93|429.79|428.19|0
1645548710000|2022-02-22 16:51:50|430.78|429.18|430.53|428.93|430.78|429.18|430.53|428.93|0
1645548720000|2022-02-22 16:52:00|430.78|429.18|432.02|430.42|432.02|430.42|430.78|429.18|0
1645548730000|2022-02-22 16:52:10|432.27|430.67|432.77|431.17|432.77|431.17|432.27|430.67|0
1645548740000|2022-02-22 16:52:20|432.02|430.42|431.77|430.17|432.02|430.42|431.53|429.93|0
1645548750000|2022-02-22 16:52:30|432.77|431.17|434.26|432.66|434.26|432.66|432.77|431.17|0
1645548760000|2022-02-22 16:52:40|433.51|431.91|433.02|431.42|433.76|432.16|433.02|431.42|0
1645548770000|2022-02-22 16:52:50|433.51|431.91|433.76|432.16|433.76|432.16|433.51|431.91|0
1645548780000|2022-02-22 16:53:00|434.26|432.66|436|434.4|436|434.4|434.26|432.66|0
1645548790000|2022-02-22 16:53:10|436.49|434.89|437.24|435.64|437.99|436.39|436.49|434.89|0
1645548800000|2022-02-22 16:53:20|436.74|435.14|435.88|434.28|436.74|435.14|435.88|434.28|0
1645548810000|2022-02-22 16:53:30|436.38|434.78|437.24|435.64|437.24|435.64|436.38|434.78|0
1645548820000|2022-02-22 16:53:40|436.99|435.39|437.24|435.64|437.24|435.64|436.74|435.14|0
1645548830000|2022-02-22 16:53:50|437.74|436.14|437.74|436.14|437.99|436.39|437.74|436.14|0
1645548840000|2022-02-22 16:54:00|437.99|436.39|437.99|436.39|438.23|436.63|437.99|436.39|0
1645548850000|2022-02-22 16:54:10|437.74|436.14|436.99|435.39|437.74|436.14|436.99|435.39|0
1645548860000|2022-02-22 16:54:20|437.49|435.89|437.49|435.89|437.49|435.89|436.99|435.39|0
1645548870000|2022-02-22 16:54:30|437.87|436.27|439.72|438.12|439.97|438.37|437.87|436.27|0
1645548880000|2022-02-22 16:54:40|439.97|438.37|441.22|439.62|441.46|439.86|439.97|438.37|0
1645548890000|2022-02-22 16:54:50|440.97|439.37|440.47|438.87|440.97|439.37|440.47|438.87|0
1645548900000|2022-02-22 16:55:00|441.22|439.62|443.09|441.49|443.09|441.49|441.22|439.62|0
1645548910000|2022-02-22 16:55:10|443.45|441.85|443.2|441.6|443.45|441.85|442.71|441.11|0
1645548920000|2022-02-22 16:55:20|441.71|440.11|440.97|439.37|441.71|440.11|440.97|439.37|0
1645548930000|2022-02-22 16:55:30|441.22|439.62|440.47|438.87|441.46|439.86|440.47|438.87|0
1645548940000|2022-02-22 16:55:40|439.97|438.37|439.48|437.88|439.97|438.37|439.48|437.88|0
1645548950000|2022-02-22 16:55:50|439.72|438.12|439.23|437.63|439.72|438.12|439.23|437.63|0
1645548960000|2022-02-22 16:56:00|439.97|438.37|439.97|438.37|440.22|438.62|439.97|438.37|0
1645548970000|2022-02-22 16:56:10|440.72|439.12|439.72|438.12|440.72|439.12|439.72|438.12|0
1645548980000|2022-02-22 16:56:20|439.97|438.37|440.22|438.62|440.6|439|439.97|438.37|0
1645548990000|2022-02-22 16:56:30|440.72|439.12|440.72|439.12|440.72|439.12|440.6|439|0
1645549000000|2022-02-22 16:56:40|440.97|439.37|440.97|439.37|440.97|439.37|440.72|439.12|0
1645549010000|2022-02-22 16:56:50|440.47|438.87|440.72|439.12|441.22|439.62|440.47|438.87|0
1645549020000|2022-02-22 16:57:00|440.97|439.37|441.71|440.11|441.71|440.11|440.35|438.75|0
1645549030000|2022-02-22 16:57:10|441.22|439.62|440.72|439.12|441.22|439.62|440.22|438.62|0
1645549040000|2022-02-22 16:57:20|441.46|439.86|440.97|439.37|441.46|439.86|440.97|439.37|0
1645549050000|2022-02-22 16:57:30|441.1|439.5|440.47|438.87|441.22|439.62|440.47|438.87|0
1645549060000|2022-02-22 16:57:40|439.97|438.37|439.48|437.88|440.22|438.62|439.48|437.88|0
1645549070000|2022-02-22 16:57:50|439.36|437.76|439.72|438.12|439.72|438.12|439.36|437.76|0
1645549080000|2022-02-22 16:58:00|439.61|438.01|439.72|438.12|439.72|438.12|439.23|437.63|0
1645549090000|2022-02-22 16:58:10|440.22|438.62|439.72|438.12|440.22|438.62|439.72|438.12|0
1645549100000|2022-02-22 16:58:20|440.22|438.62|439.97|438.37|440.22|438.62|439.72|438.12|0
1645549110000|2022-02-22 16:58:30|439.72|438.12|438.98|437.38|439.72|438.12|438.98|437.38|0
1645549120000|2022-02-22 16:58:40|438.73|437.13|437.74|436.14|438.73|437.13|437.74|436.14|0
1645549130000|2022-02-22 16:58:50|437.49|435.89|437.74|436.14|437.74|436.14|437.49|435.89|0
1645549140000|2022-02-22 16:59:00|437.87|436.27|436.49|434.89|437.87|436.27|436.49|434.89|0
1645549150000|2022-02-22 16:59:10|435.75|434.15|436|434.4|436|434.4|435.25|433.65|0
1645549160000|2022-02-22 16:59:20|435.75|434.15|436.49|434.89|436.49|434.89|435.75|434.15|0
1645549170000|2022-02-22 16:59:30|436.74|435.14|436.99|435.39|437.24|435.64|436.74|435.14|0
1645549180000|2022-02-22 16:59:40|436.49|434.89|435.75|434.15|436.49|434.89|435.75|434.15|0
1645549190000|2022-02-22 16:59:50|435.25|433.65|435|433.4|435.25|433.65|435|433.4|0
1645549200000|2022-02-22 17:00:00|435.25|433.65|435.5|433.9|436.25|434.65|435|433.4|0
1645549210000|2022-02-22 17:00:10|436|434.4|435.25|433.65|436|434.4|435.25|433.65|0
1645549220000|2022-02-22 17:00:20|435.5|433.9|435.5|433.9|436|434.4|435.5|433.9|0
1645549230000|2022-02-22 17:00:30|435.75|434.15|436|434.4|436|434.4|435.75|434.15|0
1645549240000|2022-02-22 17:00:40|435.25|433.65|435.38|433.78|435.88|434.28|435.25|433.65|0
1645549250000|2022-02-22 17:00:50|435.25|433.65|436.25|434.65|436.25|434.65|435.25|433.65|0
1645549260000|2022-02-22 17:01:00|436|434.4|435.75|434.15|436|434.4|435.25|433.65|0
1645549270000|2022-02-22 17:01:10|436|434.4|435.75|434.15|436.13|434.53|435.75|434.15|0
1645549280000|2022-02-22 17:01:20|436|434.4|436|434.4|436|434.4|436|434.4|0
1645549290000|2022-02-22 17:01:30|435.88|434.28|435.75|434.15|436|434.4|435.75|434.15|0
1645549300000|2022-02-22 17:01:40|436|434.4|436|434.4|436.25|434.65|436|434.4|0
1645549310000|2022-02-22 17:01:50|436.25|434.65|436|434.4|436.74|435.14|436|434.4|0
1645549320000|2022-02-22 17:02:00|435.13|433.53|436|434.4|436|434.4|435.13|433.53|0
1645549330000|2022-02-22 17:02:10|434.88|433.28|432.77|431.17|434.88|433.28|432.77|431.17|0
1645549340000|2022-02-22 17:02:20|432.52|430.92|430.41|428.81|432.52|430.92|430.41|428.81|0
1645549350000|2022-02-22 17:02:30|430.04|428.44|430.04|428.44|430.04|428.44|429.54|427.94|0
1645549360000|2022-02-22 17:02:40|430.28|428.68|430.28|428.68|430.78|429.18|430.04|428.44|0
1645549370000|2022-02-22 17:02:50|429.54|427.94|429.54|427.94|429.54|427.94|429.29|427.69|0
1645549380000|2022-02-22 17:03:00|429.92|428.32|430.04|428.44|430.04|428.44|429.79|428.19|0
1645549390000|2022-02-22 17:03:10|429.79|428.19|430.78|429.18|430.78|429.18|429.79|428.19|0
1645549400000|2022-02-22 17:03:20|430.53|428.93|431.28|429.68|431.28|429.68|430.53|428.93|0
1645549410000|2022-02-22 17:03:30|431.77|430.17|432.02|430.42|432.15|430.55|431.77|430.17|0
1645549420000|2022-02-22 17:03:40|431.9|430.3|431.03|429.43|431.9|430.3|430.78|429.18|0
1645549430000|2022-02-22 17:03:50|430.78|429.18|430.66|429.06|430.78|429.18|430.66|429.06|0
1645549440000|2022-02-22 17:04:00|430.28|428.68|431.03|429.43|431.03|429.43|430.04|428.44|0
1645549450000|2022-02-22 17:04:10|431.77|430.17|432.02|430.42|432.27|430.67|431.77|430.17|0
1645549460000|2022-02-22 17:04:20|431.77|430.17|432.02|430.42|432.02|430.42|431.77|430.17|0
1645549470000|2022-02-22 17:04:30|432.27|430.67|432.4|430.8|432.52|430.92|432.27|430.67|0
1645549480000|2022-02-22 17:04:40|432.52|430.92|432.77|431.17|433.02|431.42|432.52|430.92|0
1645549490000|2022-02-22 17:04:50|432.52|430.92|432.77|431.17|432.77|431.17|432.52|430.92|0
1645549500000|2022-02-22 17:05:00|433.02|431.42|432.27|430.67|433.02|431.42|432.27|430.67|0
1645549510000|2022-02-22 17:05:10|430.78|429.18|429.54|427.94|430.78|429.18|429.54|427.94|0
1645549520000|2022-02-22 17:05:20|429.29|427.69|429.29|427.69|429.54|427.94|429.29|427.69|0
1645549530000|2022-02-22 17:05:30|429.79|428.19|430.04|428.44|430.04|428.44|429.29|427.69|0
1645549540000|2022-02-22 17:05:40|428.55|426.95|429.67|428.07|429.67|428.07|428.55|426.95|0
1645549550000|2022-02-22 17:05:50|429.54|427.94|430.17|428.57|430.28|428.68|429.54|427.94|0
1645549560000|2022-02-22 17:06:00|430.28|428.68|431.53|429.93|431.53|429.93|430.28|428.68|0
1645549570000|2022-02-22 17:06:10|431.28|429.68|431.28|429.68|431.28|429.68|431.03|429.43|0
1645549580000|2022-02-22 17:06:20|430.53|428.93|430.41|428.81|430.53|428.93|430.28|428.68|0
1645549590000|2022-02-22 17:06:30|431.03|429.43|431.53|429.93|431.53|429.93|431.03|429.43|0
1645549600000|2022-02-22 17:06:40|431.77|430.17|431.41|429.81|431.77|430.17|431.41|429.81|0
1645549610000|2022-02-22 17:06:50|431.53|429.93|432.02|430.42|432.02|430.42|431.53|429.93|0
1645549620000|2022-02-22 17:07:00|431.77|430.17|431.53|429.93|432.27|430.67|431.53|429.93|0
1645549630000|2022-02-22 17:07:10|431.66|430.06|432.02|430.42|432.27|430.67|431.66|430.06|0
1645549640000|2022-02-22 17:07:20|432.77|431.17|433.26|431.66|433.26|431.66|432.77|431.17|0
1645549650000|2022-02-22 17:07:30|433.15|431.55|433.15|431.55|433.15|431.55|433.15|431.55|0
1645549660000|2022-02-22 17:07:40|433.39|431.79|433.26|431.66|433.76|432.16|433.02|431.42|0
1645549670000|2022-02-22 17:07:50|433.02|431.42|433.15|431.55|433.15|431.55|433.02|431.42|0
1645549680000|2022-02-22 17:08:00|433.26|431.66|433.51|431.91|434.26|432.66|433.26|431.66|0
1645549690000|2022-02-22 17:08:10|433.76|432.16|433.51|431.91|433.76|432.16|433.26|431.66|0
1645549700000|2022-02-22 17:08:20|433.02|431.42|431.77|430.17|433.02|431.42|431.77|430.17|0
1645549710000|2022-02-22 17:08:30|432.02|430.42|432.02|430.42|432.02|430.42|431.77|430.17|0
1645549720000|2022-02-22 17:08:40|431.77|430.17|432.77|431.17|432.77|431.17|431.77|430.17|0
1645549730000|2022-02-22 17:08:50|433.26|431.66|432.27|430.67|433.26|431.66|432.27|430.67|0
1645549740000|2022-02-22 17:09:00|432.02|430.42|431.53|429.93|432.02|430.42|431.03|429.43|0
1645549750000|2022-02-22 17:09:10|431.77|430.17|434.01|432.41|434.01|432.41|431.77|430.17|0
1645549760000|2022-02-22 17:09:20|433.76|432.16|434.01|432.41|434.01|432.41|433.76|432.16|0
1645549770000|2022-02-22 17:09:30|433.76|432.16|433.51|431.91|433.76|432.16|433.51|431.91|0
1645549780000|2022-02-22 17:09:40|432.77|431.17|431.77|430.17|432.77|431.17|431.77|430.17|0
1645549790000|2022-02-22 17:09:50|432.02|430.42|431.03|429.43|432.02|430.42|431.03|429.43|0
1645549800000|2022-02-22 17:10:00|430.78|429.18|431.77|430.17|431.77|430.17|430.78|429.18|0
1645549810000|2022-02-22 17:10:10|432.02|430.42|433.51|431.91|433.51|431.91|432.02|430.42|0
1645549820000|2022-02-22 17:10:20|433.89|432.29|434.01|432.41|434.01|432.41|433.76|432.16|0
1645549830000|2022-02-22 17:10:30|434.26|432.66|434.01|432.41|434.75|433.15|434.01|432.41|0
1645549840000|2022-02-22 17:10:40|433.89|432.29|433.51|431.91|433.89|432.29|433.51|431.91|0
1645549850000|2022-02-22 17:10:50|433.26|431.66|433.51|431.91|433.76|432.16|433.26|431.66|0
1645549860000|2022-02-22 17:11:00|433.64|432.04|433.51|431.91|433.76|432.16|433.51|431.91|0
1645549870000|2022-02-22 17:11:10|433.76|432.16|433.89|432.29|433.89|432.29|433.76|432.16|0
1645549880000|2022-02-22 17:11:20|433.76|432.16|434.01|432.41|434.01|432.41|433.76|432.16|0
1645549890000|2022-02-22 17:11:30|433.76|432.16|433.26|431.66|434.01|432.41|433.26|431.66|0
1645549900000|2022-02-22 17:11:40|433.89|432.29|433.76|432.16|434.01|432.41|433.76|432.16|0
1645549910000|2022-02-22 17:11:50|434.75|433.15|435|433.4|435|433.4|434.26|432.66|0
1645549920000|2022-02-22 17:12:00|435.5|433.9|436.74|435.14|437.49|435.89|435.5|433.9|0
1645549930000|2022-02-22 17:12:10|436.99|435.39|436.74|435.14|436.99|435.39|436|434.4|0
1645549940000|2022-02-22 17:12:20|436.49|434.89|436.49|434.89|436.87|435.27|436.49|434.89|0
1645549950000|2022-02-22 17:12:30|437.24|435.64|436.37|434.77|437.24|435.64|436.37|434.77|0
1645549960000|2022-02-22 17:12:40|436|434.4|435.25|433.65|436|434.4|435.25|433.65|0
1645549970000|2022-02-22 17:12:50|435|433.4|435.25|433.65|435.25|433.65|435|433.4|0
1645549980000|2022-02-22 17:13:00|435.5|433.9|435.25|433.65|435.5|433.9|435.25|433.65|0
1645549990000|2022-02-22 17:13:10|435.75|434.15|435.25|433.65|436.24|434.64|435.25|433.65|0
1645550000000|2022-02-22 17:13:20|435|433.4|435.25|433.65|435.5|433.9|435|433.4|0
1645550010000|2022-02-22 17:13:30|435.5|433.9|435.75|434.15|436|434.4|435.5|433.9|0
1645550020000|2022-02-22 17:13:40|435.25|433.65|435.88|434.28|435.88|434.28|435.25|433.65|0
1645550030000|2022-02-22 17:13:50|435.5|433.9|436|434.4|436.13|434.53|435.5|433.9|0
1645550040000|2022-02-22 17:14:00|436.24|434.64|437.49|435.89|437.49|435.89|436.24|434.64|0
1645550050000|2022-02-22 17:14:10|437.24|435.64|438.48|436.88|438.48|436.88|437.24|435.64|0
1645550060000|2022-02-22 17:14:20|438.23|436.63|438.23|436.63|438.23|436.63|437.49|435.89|0
1645550070000|2022-02-22 17:14:30|437.74|436.14|438.23|436.63|438.23|436.63|437.74|436.14|0
1645550080000|2022-02-22 17:14:40|438.48|436.88|438.73|437.13|438.73|437.13|438.23|436.63|0
1645550090000|2022-02-22 17:14:50|438.98|437.38|437.49|435.89|438.98|437.38|437.49|435.89|0
1645550100000|2022-02-22 17:15:00|437.74|436.14|438.23|436.63|438.48|436.88|437.74|436.14|0
1645550110000|2022-02-22 17:15:10|438.48|436.88|439.6|438|440.22|438.62|438.48|436.88|0
1645550120000|2022-02-22 17:15:20|439.72|438.12|439.6|438|439.72|438.12|439.48|437.88|0
1645550130000|2022-02-22 17:15:30|439.72|438.12|439.97|438.37|440.22|438.62|439.72|438.12|0
1645550140000|2022-02-22 17:15:40|439.48|437.88|440.22|438.62|440.22|438.62|439.48|437.88|0
1645550150000|2022-02-22 17:15:50|440.72|439.12|440.47|438.87|440.72|439.12|439.97|438.37|0
1645550160000|2022-02-22 17:16:00|440.72|439.12|439.85|438.25|440.72|439.12|439.85|438.25|0
1645550170000|2022-02-22 17:16:10|439.97|438.37|439.97|438.37|439.97|438.37|439.23|437.63|0
1645550180000|2022-02-22 17:16:20|439.72|438.12|439.72|438.12|439.72|438.12|439.23|437.63|0
1645550190000|2022-02-22 17:16:30|439.23|437.63|439.36|437.76|439.36|437.76|438.73|437.13|0
1645550200000|2022-02-22 17:16:40|439.72|438.12|439.23|437.63|439.72|438.12|439.23|437.63|0
1645550210000|2022-02-22 17:16:50|439.48|437.88|440.72|439.12|440.72|439.12|439.48|437.88|0
1645550220000|2022-02-22 17:17:00|440.47|438.87|440.47|438.87|440.47|438.87|440.47|438.87|0
1645550230000|2022-02-22 17:17:10|439.6|438|439.23|437.63|439.6|438|439.23|437.63|0
1645550240000|2022-02-22 17:17:20|438.98|437.38|439.23|437.63|439.23|437.63|438.98|437.38|0
1645550250000|2022-02-22 17:17:30|438.61|437.01|438.48|436.88|438.73|437.13|438.48|436.88|0
1645550260000|2022-02-22 17:17:40|438.98|437.38|439.97|438.37|439.97|438.37|438.98|437.38|0
1645550270000|2022-02-22 17:17:50|440.22|438.62|439.97|438.37|440.22|438.62|439.97|438.37|0
1645550280000|2022-02-22 17:18:00|440.47|438.87|440.97|439.37|440.97|439.37|440.47|438.87|0
1645550290000|2022-02-22 17:18:10|441.22|439.62|441.84|440.24|441.84|440.24|440.97|439.37|0
1645550300000|2022-02-22 17:18:20|441.46|439.86|441.96|440.36|441.96|440.36|441.46|439.86|0
1645550310000|2022-02-22 17:18:30|441.71|440.11|441.46|439.86|441.96|440.36|441.46|439.86|0
1645550320000|2022-02-22 17:18:40|441.22|439.62|441.1|439.5|441.22|439.62|441.1|439.5|0
1645550330000|2022-02-22 17:18:50|441.22|439.62|441.71|440.11|441.96|440.36|441.22|439.62|0
1645550340000|2022-02-22 17:19:00|442.21|440.61|441.22|439.62|442.46|440.86|441.22|439.62|0
1645550350000|2022-02-22 17:19:10|440.85|439.25|441.46|439.86|441.46|439.86|440.72|439.12|0
1645550360000|2022-02-22 17:19:20|442.21|440.61|442.71|441.11|442.84|441.24|442.21|440.61|0
1645550370000|2022-02-22 17:19:30|443.2|441.6|443.33|441.73|443.45|441.85|442.96|441.36|0
1645550380000|2022-02-22 17:19:40|443.2|441.6|442.96|441.36|443.2|441.6|442.84|441.24|0
1645550390000|2022-02-22 17:19:50|442.71|441.11|442.96|441.36|442.96|441.36|442.71|441.11|0
1645550400000|2022-02-22 17:20:00|442.84|441.24|443.2|441.6|443.2|441.6|442.84|441.24|0
1645550410000|2022-02-22 17:20:10|443.08|441.48|442.21|440.61|443.08|441.48|442.21|440.61|0
1645550420000|2022-02-22 17:20:20|441.46|439.86|441.22|439.62|441.71|440.11|441.22|439.62|0
1645550430000|2022-02-22 17:20:30|440.97|439.37|440.97|439.37|441.46|439.86|440.97|439.37|0
1645550440000|2022-02-22 17:20:40|440.72|439.12|440.72|439.12|440.97|439.37|440.47|438.87|0
1645550450000|2022-02-22 17:20:50|441.22|439.62|441.46|439.86|441.46|439.86|441.22|439.62|0
1645550460000|2022-02-22 17:21:00|441.22|439.62|441.22|439.62|441.22|439.62|441.22|439.62|0
1645550470000|2022-02-22 17:21:10|440.97|439.37|440.22|438.62|440.97|439.37|440.22|438.62|0
1645550480000|2022-02-22 17:21:20|439.97|438.37|439.48|437.88|440.22|438.62|439.48|437.88|0
1645550490000|2022-02-22 17:21:30|439.72|438.12|438.98|437.38|439.72|438.12|438.98|437.38|0
1645550500000|2022-02-22 17:21:40|438.48|436.88|439.23|437.63|439.23|437.63|438.48|436.88|0
1645550510000|2022-02-22 17:21:50|439.48|437.88|438.98|437.38|439.48|437.88|438.48|436.88|0
1645550520000|2022-02-22 17:22:00|439.48|437.88|437.74|436.14|439.48|437.88|437.74|436.14|0
1645550530000|2022-02-22 17:22:10|437.49|435.89|437.98|436.38|437.98|436.38|437.49|435.89|0
1645550540000|2022-02-22 17:22:20|437.74|436.14|438.23|436.63|438.48|436.88|437.49|435.89|0
1645550550000|2022-02-22 17:22:30|438.48|436.88|439.48|437.88|439.48|437.88|438.48|436.88|0
1645550560000|2022-02-22 17:22:40|440.22|438.62|440.72|439.12|440.72|439.12|440.22|438.62|0
1645550570000|2022-02-22 17:22:50|440.47|438.87|441.46|439.86|441.46|439.86|440.47|438.87|0
1645550580000|2022-02-22 17:23:00|440.97|439.37|441.21|439.61|441.21|439.61|440.97|439.37|0
1645550590000|2022-02-22 17:23:10|440.72|439.12|441.21|439.61|441.21|439.61|440.72|439.12|0
1645550600000|2022-02-22 17:23:20|440.72|439.12|439.97|438.37|440.72|439.12|439.97|438.37|0
1645550610000|2022-02-22 17:23:30|439.48|437.88|439.48|437.88|439.85|438.25|439.23|437.63|0
1645550620000|2022-02-22 17:23:40|438.98|437.38|438.23|436.63|438.98|437.38|438.23|436.63|0
1645550630000|2022-02-22 17:23:50|438.98|437.38|440.22|438.62|440.22|438.62|438.98|437.38|0
1645550640000|2022-02-22 17:24:00|440.6|439|440.97|439.37|441.1|439.5|440.6|439|0
1645550650000|2022-02-22 17:24:10|441.46|439.86|441.46|439.86|441.59|439.99|441.21|439.61|0
1645550660000|2022-02-22 17:24:20|441.71|440.11|441.96|440.36|441.96|440.36|441.59|439.99|0
1645550670000|2022-02-22 17:24:30|441.71|440.11|442.21|440.61|442.21|440.61|441.21|439.61|0
1645550680000|2022-02-22 17:24:40|442.46|440.86|442.21|440.61|442.46|440.86|442.21|440.61|0
1645550690000|2022-02-22 17:24:50|442.84|441.24|443.45|441.85|443.58|441.98|442.84|441.24|0
1645550700000|2022-02-22 17:25:00|444.2|442.6|444.45|442.85|444.7|443.1|443.95|442.35|0
1645550710000|2022-02-22 17:25:10|444.58|442.98|444.45|442.85|444.7|443.1|444.45|442.85|0
1645550720000|2022-02-22 17:25:20|444.2|442.6|442.96|441.36|444.2|442.6|442.96|441.36|0
1645550730000|2022-02-22 17:25:30|442.71|441.11|442.34|440.74|442.71|441.11|442.34|440.74|0
1645550740000|2022-02-22 17:25:40|442.21|440.61|441.71|440.11|442.21|440.61|441.46|439.86|0
1645550750000|2022-02-22 17:25:50|441.46|439.86|442.21|440.61|442.34|440.74|441.46|439.86|0
1645550760000|2022-02-22 17:26:00|442.46|440.86|443.45|441.85|443.45|441.85|442.46|440.86|0
1645550770000|2022-02-22 17:26:10|443.95|442.35|443.45|441.85|443.95|442.35|443.45|441.85|0
1645550780000|2022-02-22 17:26:20|443.2|441.6|442.34|440.74|443.2|441.6|442.34|440.74|0
1645550790000|2022-02-22 17:26:30|441.96|440.36|441.71|440.11|441.96|440.36|441.71|440.11|0
1645550800000|2022-02-22 17:26:40|441.46|439.86|440.97|439.37|441.46|439.86|440.97|439.37|0
1645550810000|2022-02-22 17:26:50|441.21|439.61|440.97|439.37|441.21|439.61|440.6|439|0
1645550820000|2022-02-22 17:27:00|441.21|439.61|441.96|440.36|441.96|440.36|441.21|439.61|0
1645550830000|2022-02-22 17:27:10|441.46|439.86|441.71|440.11|441.71|440.11|441.21|439.61|0
1645550840000|2022-02-22 17:27:20|441.46|439.86|440.97|439.37|441.46|439.86|440.97|439.37|0
1645550850000|2022-02-22 17:27:30|440.47|438.87|440.22|438.62|440.72|439.12|439.97|438.37|0
1645550860000|2022-02-22 17:27:40|439.97|438.37|439.11|437.51|439.97|438.37|439.11|437.51|0
1645550870000|2022-02-22 17:27:50|439.23|437.63|439.47|437.87|439.47|437.87|438.73|437.13|0
1645550880000|2022-02-22 17:28:00|440.22|438.62|440.72|439.12|440.72|439.12|440.22|438.62|0
1645550890000|2022-02-22 17:28:10|441.21|439.61|441.46|439.86|441.46|439.86|441.21|439.61|0
1645550900000|2022-02-22 17:28:20|441.71|440.11|441.46|439.86|441.71|440.11|441.46|439.86|0
1645550910000|2022-02-22 17:28:30|441.21|439.61|440.72|439.12|441.71|440.11|440.72|439.12|0
1645550920000|2022-02-22 17:28:40|440.35|438.75|440.47|438.87|440.72|439.12|440.35|438.75|0
1645550930000|2022-02-22 17:28:50|439.97|438.37|441.46|439.86|441.46|439.86|439.97|438.37|0
1645550940000|2022-02-22 17:29:00|441.96|440.36|442.71|441.11|442.71|441.11|441.96|440.36|0
1645550950000|2022-02-22 17:29:10|441.96|440.36|442.46|440.86|442.46|440.86|441.96|440.36|0
1645550960000|2022-02-22 17:29:20|442.71|441.11|443.2|441.6|443.2|441.6|442.71|441.11|0
1645550970000|2022-02-22 17:29:30|442.71|441.11|442.46|440.86|442.84|441.24|442.34|440.74|0
1645550980000|2022-02-22 17:29:40|442.71|441.11|442.95|441.35|442.95|441.35|442.71|441.11|0
1645550990000|2022-02-22 17:29:50|442.71|441.11|442.95|441.35|442.95|441.35|442.46|440.86|0
1645551000000|2022-02-22 17:30:00|443.2|441.6|443.95|442.35|443.95|442.35|443.2|441.6|0
1645551010000|2022-02-22 17:30:10|444.2|442.6|443.95|442.35|445.94|444.34|443.95|442.35|0
1645551020000|2022-02-22 17:30:20|444.2|442.6|444.7|443.1|444.7|443.1|444.2|442.6|0
1645551030000|2022-02-22 17:30:30|444.2|442.6|444.94|443.34|444.94|443.34|444.2|442.6|0
1645551040000|2022-02-22 17:30:40|444.7|443.1|443.95|442.35|444.7|443.1|443.7|442.1|0
1645551050000|2022-02-22 17:30:50|443.2|441.6|442.71|441.11|443.2|441.6|442.21|440.61|0
1645551060000|2022-02-22 17:31:00|442.21|440.61|442.71|441.11|442.95|441.35|442.21|440.61|0
1645551070000|2022-02-22 17:31:10|442.46|440.86|441.71|440.11|442.46|440.86|441.71|440.11|0
1645551080000|2022-02-22 17:31:20|441.46|439.86|442.21|440.61|442.21|440.61|441.21|439.61|0
1645551090000|2022-02-22 17:31:30|442.34|440.74|442.46|440.86|442.46|440.86|442.09|440.49|0
1645551100000|2022-02-22 17:31:40|442.21|440.61|442.59|440.99|442.71|441.11|442.21|440.61|0
1645551110000|2022-02-22 17:31:50|442.46|440.86|443.45|441.85|443.45|441.85|442.46|440.86|0
1645551120000|2022-02-22 17:32:00|443.7|442.1|444.33|442.73|444.45|442.85|443.7|442.1|0
1645551130000|2022-02-22 17:32:10|444.45|442.85|444.94|443.34|445.19|443.59|444.45|442.85|0
1645551140000|2022-02-22 17:32:20|444.7|443.1|444.2|442.6|444.94|443.34|443.95|442.35|0
1645551150000|2022-02-22 17:32:30|443.95|442.35|442.84|441.24|443.95|442.35|442.84|441.24|0
1645551160000|2022-02-22 17:32:40|443.2|441.6|443.2|441.6|443.2|441.6|442.95|441.35|0
1645551170000|2022-02-22 17:32:50|443.7|442.1|443.7|442.1|443.7|442.1|443.45|441.85|0
1645551180000|2022-02-22 17:33:00|444.45|442.85|445.19|443.59|445.19|443.59|444.45|442.85|0
1645551190000|2022-02-22 17:33:10|445.44|443.84|447.68|446.08|447.68|446.08|445.44|443.84|0
1645551200000|2022-02-22 17:33:20|447.43|445.83|447.18|445.58|447.68|446.08|447.18|445.58|0
1645551210000|2022-02-22 17:33:30|447.31|445.71|447.18|445.58|447.43|445.83|447.18|445.58|0
1645551220000|2022-02-22 17:33:40|446.93|445.33|447.18|445.58|447.43|445.83|446.93|445.33|0
1645551230000|2022-02-22 17:33:50|447.43|445.83|447.93|446.33|447.93|446.33|447.43|445.83|0
1645551240000|2022-02-22 17:34:00|447.43|445.83|448.67|447.07|448.67|447.07|447.43|445.83|0
1645551250000|2022-02-22 17:34:10|447.93|446.33|447.68|446.08|447.93|446.33|447.18|445.58|0
1645551260000|2022-02-22 17:34:20|447.81|446.21|448.43|446.83|448.43|446.83|447.81|446.21|0
1645551270000|2022-02-22 17:34:30|448.18|446.58|448.18|446.58|448.67|447.07|447.93|446.33|0
1645551280000|2022-02-22 17:34:40|447.93|446.33|447.18|445.58|447.93|446.33|447.18|445.58|0
1645551290000|2022-02-22 17:34:50|447.68|446.08|448.18|446.58|448.43|446.83|447.68|446.08|0
1645551300000|2022-02-22 17:35:00|447.93|446.33|447.68|446.08|447.93|446.33|447.68|446.08|0
1645551310000|2022-02-22 17:35:10|447.93|446.33|442.95|441.35|447.93|446.33|442.95|441.35|0
1645551320000|2022-02-22 17:35:20|443.2|441.6|441.71|440.11|443.2|441.6|441.46|439.86|0
1645551330000|2022-02-22 17:35:30|442.46|440.86|442.95|441.35|442.95|441.35|442.46|440.86|0
1645551340000|2022-02-22 17:35:40|442.71|441.11|441.96|440.36|442.71|441.11|441.96|440.36|0
1645551350000|2022-02-22 17:35:50|442.21|440.61|442.71|441.11|442.71|441.11|442.21|440.61|0
1645551360000|2022-02-22 17:36:00|443.45|441.85|441.96|440.36|443.7|442.1|441.96|440.36|0
1645551370000|2022-02-22 17:36:10|442.46|440.86|443.2|441.6|443.2|441.6|442.46|440.86|0
1645551380000|2022-02-22 17:36:20|443.7|442.1|442.95|441.35|443.7|442.1|442.95|441.35|0
1645551390000|2022-02-22 17:36:30|442.71|441.11|443.45|441.85|443.45|441.85|442.21|440.61|0
1645551400000|2022-02-22 17:36:40|443.95|442.35|443.95|442.35|443.95|442.35|443.7|442.1|0
1645551410000|2022-02-22 17:36:50|443.7|442.1|442.95|441.35|443.7|442.1|442.71|441.11|0
1645551420000|2022-02-22 17:37:00|442.71|441.11|443.45|441.85|443.45|441.85|442.46|440.86|0
1645551430000|2022-02-22 17:37:10|443.83|442.23|443.95|442.35|444.08|442.48|443.7|442.1|0
1645551440000|2022-02-22 17:37:20|444.2|442.6|442.95|441.35|444.2|442.6|442.95|441.35|0
1645551450000|2022-02-22 17:37:30|442.46|440.86|442.84|441.24|442.84|441.24|442.21|440.61|0
1645551460000|2022-02-22 17:37:40|442.95|441.35|443.2|441.6|443.45|441.85|442.95|441.35|0
1645551470000|2022-02-22 17:37:50|443.95|442.35|443.2|441.6|443.95|442.35|443.2|441.6|0
1645551480000|2022-02-22 17:38:00|443.95|442.35|444.45|442.85|444.45|442.85|443.95|442.35|0
1645551490000|2022-02-22 17:38:10|445.19|443.59|444.7|443.1|445.19|443.59|444.7|443.1|0
1645551500000|2022-02-22 17:38:20|445.44|443.84|445.69|444.09|445.82|444.22|445.44|443.84|0
1645551510000|2022-02-22 17:38:30|445.94|444.34|446.44|444.84|446.44|444.84|445.94|444.34|0
1645551520000|2022-02-22 17:38:40|445.94|444.34|445.94|444.34|445.94|444.34|445.69|444.09|0
1645551530000|2022-02-22 17:38:50|445.69|444.09|446.07|444.47|446.19|444.59|445.69|444.09|0
1645551540000|2022-02-22 17:39:00|446.68|445.08|445.69|444.09|446.68|445.08|445.69|444.09|0
1645551550000|2022-02-22 17:39:10|445.44|443.84|444.94|443.34|445.69|444.09|444.7|443.1|0
1645551560000|2022-02-22 17:39:20|445.44|443.84|445.19|443.59|445.94|444.34|445.19|443.59|0
1645551570000|2022-02-22 17:39:30|444.94|443.34|445.19|443.59|445.19|443.59|444.94|443.34|0
1645551580000|2022-02-22 17:39:40|445.44|443.84|445.19|443.59|445.44|443.84|444.94|443.34|0
1645551590000|2022-02-22 17:39:50|444.45|442.85|444.94|443.34|444.94|443.34|444.45|442.85|0
1645551600000|2022-02-22 17:40:00|444.82|443.22|445.94|444.34|445.94|444.34|444.82|443.22|0
1645551610000|2022-02-22 17:40:10|446.44|444.84|445.94|444.34|446.44|444.84|445.94|444.34|0
1645551620000|2022-02-22 17:40:20|446.19|444.59|445.57|443.97|446.44|444.84|445.19|443.59|0
1645551630000|2022-02-22 17:40:30|445.94|444.34|446.44|444.84|446.44|444.84|445.94|444.34|0
1645551640000|2022-02-22 17:40:40|445.94|444.34|445.44|443.84|445.94|444.34|445.44|443.84|0
1645551650000|2022-02-22 17:40:50|445.69|444.09|445.57|443.97|445.69|444.09|445.57|443.97|0
1645551660000|2022-02-22 17:41:00|446.19|444.59|445.94|444.34|446.19|444.59|445.69|444.09|0
1645551670000|2022-02-22 17:41:10|446.44|444.84|446.44|444.84|446.68|445.08|446.19|444.59|0
1645551680000|2022-02-22 17:41:20|446.19|444.59|445.44|443.84|446.19|444.59|445.44|443.84|0
1645551690000|2022-02-22 17:41:30|445.19|443.59|445.19|443.59|445.19|443.59|444.69|443.09|0
1645551700000|2022-02-22 17:41:40|445.69|444.09|446.32|444.72|446.32|444.72|445.69|444.09|0
1645551710000|2022-02-22 17:41:50|446.19|444.59|446.19|444.59|446.44|444.84|446.19|444.59|0
1645551720000|2022-02-22 17:42:00|445.19|443.59|445.94|444.34|445.94|444.34|445.07|443.47|0
1645551730000|2022-02-22 17:42:10|445.44|443.84|445.94|444.34|445.94|444.34|445.19|443.59|0
1645551740000|2022-02-22 17:42:20|445.44|443.84|445.69|444.09|445.69|444.09|445.44|443.84|0
1645551750000|2022-02-22 17:42:30|446.32|444.72|445.69|444.09|446.32|444.72|445.69|444.09|0
1645551760000|2022-02-22 17:42:40|445.94|444.34|446.68|445.08|446.93|445.33|445.94|444.34|0
1645551770000|2022-02-22 17:42:50|446.44|444.84|449.17|447.57|449.17|447.57|446.44|444.84|0
1645551780000|2022-02-22 17:43:00|448.67|447.07|447.93|446.33|448.67|447.07|447.93|446.33|0
1645551790000|2022-02-22 17:43:10|448.67|447.07|448.67|447.07|448.67|447.07|448.67|447.07|0
1645551800000|2022-02-22 17:43:20|448.92|447.32|448.67|447.07|448.92|447.32|448.43|446.83|0
1645551810000|2022-02-22 17:43:30|448.1|446.5|447.97|446.37|448.47|446.87|447.97|446.37|0
1645551820000|2022-02-22 17:43:40|448.22|446.62|446.98|445.38|448.22|446.62|446.98|445.38|0
1645551830000|2022-02-22 17:43:50|446.48|444.88|446.23|444.63|446.48|444.88|446.12|444.52|0
1645551840000|2022-02-22 17:44:00|445.74|444.14|445.74|444.14|445.74|444.14|445.24|443.64|0
1645551850000|2022-02-22 17:44:10|445.24|443.64|446.23|444.63|446.23|444.63|445.24|443.64|0
1645551860000|2022-02-22 17:44:20|445.49|443.89|446.61|445.01|446.61|445.01|445.49|443.89|0
1645551870000|2022-02-22 17:44:30|446.48|444.88|446.98|445.38|447.23|445.63|446.48|444.88|0
1645551880000|2022-02-22 17:44:40|447.73|446.13|447.73|446.13|447.73|446.13|447.48|445.88|0
1645551890000|2022-02-22 17:44:50|447.48|445.88|447.48|445.88|447.48|445.88|447.23|445.63|0
1645551900000|2022-02-22 17:45:00|447.97|446.37|448.47|446.87|448.47|446.87|447.97|446.37|0
1645551910000|2022-02-22 17:45:10|447.48|445.88|447.97|446.37|448.22|446.62|447.23|445.63|0
1645551920000|2022-02-22 17:45:20|447.73|446.13|446.23|444.63|447.73|446.13|446.23|444.63|0
1645551930000|2022-02-22 17:45:30|446.48|444.88|447.48|445.88|447.48|445.88|446.48|444.88|0
1645551940000|2022-02-22 17:45:40|447.73|446.13|448.6|447|448.6|447|447.73|446.13|0
1645551950000|2022-02-22 17:45:50|448.47|446.87|448.22|446.62|448.47|446.87|448.22|446.62|0
1645551960000|2022-02-22 17:46:00|447.97|446.37|449.22|447.62|449.22|447.62|447.97|446.37|0
1645551970000|2022-02-22 17:46:10|449.59|447.99|449.47|447.87|449.96|448.36|449.47|447.87|0
1645551980000|2022-02-22 17:46:20|448.85|447.25|449.22|447.62|449.47|447.87|448.85|447.25|0
1645551990000|2022-02-22 17:46:30|449.71|448.11|449.71|448.11|449.71|448.11|449.47|447.87|0
1645552000000|2022-02-22 17:46:40|449.47|447.87|449.47|447.87|449.71|448.11|449.22|447.62|0
1645552010000|2022-02-22 17:46:50|449.22|447.62|449.47|447.87|449.71|448.11|449.22|447.62|0
1645552020000|2022-02-22 17:47:00|449.71|448.11|448.85|447.25|449.71|448.11|448.85|447.25|0
1645552030000|2022-02-22 17:47:10|449.22|447.62|449.22|447.62|449.22|447.62|448.47|446.87|0
1645552040000|2022-02-22 17:47:20|449.96|448.36|450.71|449.11|450.71|449.11|449.96|448.36|0
1645552050000|2022-02-22 17:47:30|451.45|449.85|451.21|449.61|451.45|449.85|450.96|449.36|0
1645552060000|2022-02-22 17:47:40|451.45|449.85|450.71|449.11|451.7|450.1|450.71|449.11|0
1645552070000|2022-02-22 17:47:50|450.21|448.61|450.71|449.11|450.71|449.11|450.21|448.61|0
1645552080000|2022-02-22 17:48:00|450.21|448.61|452.45|450.85|452.45|450.85|450.21|448.61|0
1645552090000|2022-02-22 17:48:10|452.7|451.1|452.7|451.1|452.7|451.1|451.95|450.35|0
1645552100000|2022-02-22 17:48:20|453.44|451.84|453.69|452.09|453.69|452.09|452.95|451.35|0
1645552110000|2022-02-22 17:48:30|453.94|452.34|453.44|451.84|453.94|452.34|453.44|451.84|0
1645552120000|2022-02-22 17:48:40|452.95|451.35|453.69|452.09|453.69|452.09|452.95|451.35|0
1645552130000|2022-02-22 17:48:50|453.44|451.84|453.94|452.34|453.94|452.34|453.44|451.84|0
1645552140000|2022-02-22 17:49:00|453.82|452.22|453.2|451.6|453.82|452.22|453.2|451.6|0
1645552150000|2022-02-22 17:49:10|452.95|451.35|453.44|451.84|453.44|451.84|452.95|451.35|0
1645552160000|2022-02-22 17:49:20|453.94|452.34|454.94|453.34|454.94|453.34|453.94|452.34|0
1645552170000|2022-02-22 17:49:30|455.18|453.58|454.19|452.59|455.18|453.58|454.19|452.59|0
1645552180000|2022-02-22 17:49:40|453.94|452.34|453.44|451.84|453.94|452.34|453.2|451.6|0
1645552190000|2022-02-22 17:49:50|454.19|452.59|453.69|452.09|454.19|452.59|453.44|451.84|0
1645552200000|2022-02-22 17:50:00|453.44|451.84|453.2|451.6|453.69|452.09|453.2|451.6|0
1645552210000|2022-02-22 17:50:10|451.21|449.61|449.96|448.36|451.21|449.61|449.96|448.36|0
1645552220000|2022-02-22 17:50:20|450.21|448.61|451.83|450.23|451.83|450.23|450.21|448.61|0
1645552230000|2022-02-22 17:50:30|451.45|449.85|451.21|449.61|451.45|449.85|450.96|449.36|0
1645552240000|2022-02-22 17:50:40|450.84|449.24|450.46|448.86|450.96|449.36|450.46|448.86|0
1645552250000|2022-02-22 17:50:50|450.71|449.11|449.84|448.24|450.71|449.11|449.47|447.87|0
1645552260000|2022-02-22 17:51:00|450.46|448.86|450.71|449.11|450.71|449.11|449.96|448.36|0
1645552270000|2022-02-22 17:51:10|450.46|448.86|450.46|448.86|450.71|449.11|450.46|448.86|0
1645552280000|2022-02-22 17:51:20|450.21|448.61|449.71|448.11|450.21|448.61|449.71|448.11|0
1645552290000|2022-02-22 17:51:30|449.47|447.87|449.47|447.87|449.47|447.87|449.47|447.87|0
1645552300000|2022-02-22 17:51:40|449.71|448.11|449.47|447.87|449.71|448.11|449.47|447.87|0
1645552310000|2022-02-22 17:51:50|449.22|447.62|449.71|448.11|449.71|448.11|449.22|447.62|0
1645552320000|2022-02-22 17:52:00|449.47|447.87|449.71|448.11|449.71|448.11|449.47|447.87|0
1645552330000|2022-02-22 17:52:10|449.22|447.62|450.71|449.11|450.71|449.11|449.22|447.62|0
1645552340000|2022-02-22 17:52:20|450.46|448.86|450.34|448.74|450.71|449.11|450.34|448.74|0
1645552350000|2022-02-22 17:52:30|450.46|448.86|451.95|450.35|451.95|450.35|450.34|448.74|0
1645552360000|2022-02-22 17:52:40|452.2|450.6|451.95|450.35|452.2|450.6|451.7|450.1|0
1645552370000|2022-02-22 17:52:50|451.7|450.1|451.09|449.49|451.7|450.1|450.96|449.36|0
1645552380000|2022-02-22 17:53:00|451.45|449.85|451.7|450.1|451.7|450.1|451.21|449.61|0
1645552390000|2022-02-22 17:53:10|451.45|449.85|451.95|450.35|452.45|450.85|451.45|449.85|0
1645552400000|2022-02-22 17:53:20|452.2|450.6|452.2|450.6|452.2|450.6|451.7|450.1|0
1645552410000|2022-02-22 17:53:30|452.45|450.85|452.2|450.6|452.45|450.85|452.2|450.6|0
1645552420000|2022-02-22 17:53:40|451.7|450.1|452.2|450.6|452.2|450.6|451.7|450.1|0
1645552430000|2022-02-22 17:53:50|452.7|451.1|452.45|450.85|452.7|451.1|452.45|450.85|0
1645552440000|2022-02-22 17:54:00|452.2|450.6|451.7|450.1|452.2|450.6|451.21|449.61|0
1645552450000|2022-02-22 17:54:10|451.21|449.61|451.95|450.35|452.2|450.6|451.21|449.61|0
1645552460000|2022-02-22 17:54:20|452.7|451.1|452.2|450.6|452.7|451.1|452.2|450.6|0
1645552470000|2022-02-22 17:54:30|452.45|450.85|452.95|451.35|452.95|451.35|452.45|450.85|0
1645552480000|2022-02-22 17:54:40|453.2|451.6|453.2|451.6|453.44|451.84|452.95|451.35|0
1645552490000|2022-02-22 17:54:50|452.95|451.35|453.2|451.6|453.2|451.6|452.45|450.85|0
1645552500000|2022-02-22 17:55:00|453.69|452.09|452.45|450.85|453.69|452.09|452.45|450.85|0
1645552510000|2022-02-22 17:55:10|451.83|450.23|451.45|449.85|451.83|450.23|451.45|449.85|0
1645552520000|2022-02-22 17:55:20|450.96|449.36|451.09|449.49|451.09|449.49|450.71|449.11|0
1645552530000|2022-02-22 17:55:30|451.45|449.85|451.21|449.61|451.45|449.85|450.71|449.11|0
1645552540000|2022-02-22 17:55:40|450.96|449.36|451.7|450.1|451.7|450.1|450.71|449.11|0
1645552550000|2022-02-22 17:55:50|451.45|449.85|451.45|449.85|451.7|450.1|451.45|449.85|0
1645552560000|2022-02-22 17:56:00|451.21|449.61|451.21|449.61|451.21|449.61|450.96|449.36|0
1645552570000|2022-02-22 17:56:10|451.45|449.85|452.2|450.6|452.2|450.6|451.45|449.85|0
1645552580000|2022-02-22 17:56:20|451.95|450.35|453.69|452.09|453.69|452.09|451.95|450.35|0
1645552590000|2022-02-22 17:56:30|454.19|452.59|453.69|452.09|454.19|452.59|453.69|452.09|0
1645552600000|2022-02-22 17:56:40|453.08|451.48|453.44|451.84|453.69|452.09|452.95|451.35|0
1645552610000|2022-02-22 17:56:50|454.19|452.59|454.07|452.47|454.19|452.59|454.07|452.47|0
1645552620000|2022-02-22 17:57:00|453.69|452.09|454.19|452.59|454.44|452.84|453.32|451.72|0
1645552630000|2022-02-22 17:57:10|454.44|452.84|454.19|452.59|454.69|453.09|454.19|452.59|0
1645552640000|2022-02-22 17:57:20|453.94|452.34|454.19|452.59|454.19|452.59|453.94|452.34|0
1645552650000|2022-02-22 17:57:30|454.44|452.84|453.69|452.09|454.44|452.84|453.69|452.09|0
1645552660000|2022-02-22 17:57:40|453.44|451.84|454.69|453.09|454.69|453.09|453.44|451.84|0
1645552670000|2022-02-22 17:57:50|453.44|451.84|452.95|451.35|453.94|452.34|452.95|451.35|0
1645552680000|2022-02-22 17:58:00|453.19|451.59|453.44|451.84|453.44|451.84|453.19|451.59|0
1645552690000|2022-02-22 17:58:10|453.94|452.34|453.19|451.59|454.19|452.59|453.19|451.59|0
1645552700000|2022-02-22 17:58:20|453.44|451.84|453.94|452.34|453.94|452.34|453.19|451.59|0
1645552710000|2022-02-22 17:58:30|453.57|451.97|453.94|452.34|453.94|452.34|453.57|451.97|0
1645552720000|2022-02-22 17:58:40|453.69|452.09|453.94|452.34|453.94|452.34|453.44|451.84|0
1645552730000|2022-02-22 17:58:50|453.69|452.09|453.94|452.34|453.94|452.34|453.69|452.09|0
1645552740000|2022-02-22 17:59:00|453.19|451.59|453.57|451.97|453.57|451.97|453.19|451.59|0
1645552750000|2022-02-22 17:59:10|453.08|451.48|453.19|451.59|453.44|451.84|453.08|451.48|0
1645552760000|2022-02-22 17:59:20|453.44|451.84|451.95|450.35|453.44|451.84|451.95|450.35|0
1645552770000|2022-02-22 17:59:30|451.7|450.1|453.94|452.34|453.94|452.34|451.7|450.1|0
1645552780000|2022-02-22 17:59:40|454.94|453.34|455.68|454.08|455.68|454.08|454.94|453.34|0
1645552790000|2022-02-22 17:59:50|455.18|453.58|453.69|452.09|455.18|453.58|453.69|452.09|0
1645552800000|2022-02-22 18:00:00|453.44|451.84|452.83|451.23|453.44|451.84|452.7|451.1|0
1645552810000|2022-02-22 18:00:10|452.95|451.35|453.19|451.59|453.19|451.59|452.7|451.1|0
1645552820000|2022-02-22 18:00:20|453.44|451.84|452.7|451.1|453.69|452.09|452.7|451.1|0
1645552830000|2022-02-22 18:00:30|452.45|450.85|452.08|450.48|452.45|450.85|451.95|450.35|0
1645552840000|2022-02-22 18:00:40|452.2|450.6|451.95|450.35|452.2|450.6|451.21|449.61|0
1645552850000|2022-02-22 18:00:50|452.45|450.85|452.95|451.35|452.95|451.35|452.45|450.85|0
1645552860000|2022-02-22 18:01:00|453.08|451.48|453.69|452.09|453.69|452.09|453.08|451.48|0
1645552870000|2022-02-22 18:01:10|454.69|453.09|454.19|452.59|454.94|453.34|454.19|452.59|0
1645552880000|2022-02-22 18:01:20|454.44|452.84|455.43|453.83|455.43|453.83|454.44|452.84|0
1645552890000|2022-02-22 18:01:30|455.18|453.58|454.44|452.84|455.18|453.58|454.44|452.84|0
1645552900000|2022-02-22 18:01:40|453.94|452.34|454.44|452.84|454.94|453.34|453.94|452.34|0
1645552910000|2022-02-22 18:01:50|455.18|453.58|455.68|454.08|455.68|454.08|455.18|453.58|0
1645552920000|2022-02-22 18:02:00|455.43|453.83|456.43|454.83|456.93|455.33|455.18|453.58|0
1645552930000|2022-02-22 18:02:10|455.68|454.08|455.93|454.33|456.43|454.83|455.68|454.08|0
1645552940000|2022-02-22 18:02:20|456.06|454.46|456.68|455.08|456.68|455.08|456.06|454.46|0
1645552950000|2022-02-22 18:02:30|456.93|455.33|456.93|455.33|456.93|455.33|456.18|454.58|0
1645552960000|2022-02-22 18:02:40|456.68|455.08|458.17|456.57|458.17|456.57|456.68|455.08|0
1645552970000|2022-02-22 18:02:50|458.42|456.82|457.92|456.32|458.42|456.82|457.92|456.32|0
1645552980000|2022-02-22 18:03:00|457.17|455.57|456.43|454.83|457.17|455.57|456.43|454.83|0
1645552990000|2022-02-22 18:03:10|456.18|454.58|457.17|455.57|457.17|455.57|456.18|454.58|0
1645553000000|2022-02-22 18:03:20|456.93|455.33|456.43|454.83|457.3|455.7|456.43|454.83|0
1645553010000|2022-02-22 18:03:30|456.68|455.08|457.8|456.2|457.92|456.32|456.68|455.08|0
1645553020000|2022-02-22 18:03:40|457.67|456.07|457.92|456.32|457.92|456.32|457.42|455.82|0
1645553030000|2022-02-22 18:03:50|457.67|456.07|458.67|457.07|458.67|457.07|457.67|456.07|0
1645553040000|2022-02-22 18:04:00|458.42|456.82|457.8|456.2|458.42|456.82|457.8|456.2|0
1645553050000|2022-02-22 18:04:10|457.42|455.82|457.92|456.32|458.17|456.57|457.42|455.82|0
1645553060000|2022-02-22 18:04:20|458.17|456.57|458.17|456.57|458.17|456.57|458.17|456.57|0
1645553070000|2022-02-22 18:04:30|458.42|456.82|456.68|455.08|458.42|456.82|456.68|455.08|0
1645553080000|2022-02-22 18:04:40|456.93|455.33|455.68|454.08|456.93|455.33|455.68|454.08|0
1645553090000|2022-02-22 18:04:50|455.93|454.33|455.68|454.08|456.06|454.46|455.43|453.83|0
1645553100000|2022-02-22 18:05:00|455.18|453.58|454.69|453.09|455.68|454.08|454.44|452.84|0
1645553110000|2022-02-22 18:05:10|453.69|452.09|453.69|452.09|454.19|452.59|453.69|452.09|0
1645553120000|2022-02-22 18:05:20|453.32|451.72|452.95|451.35|453.32|451.72|452.83|451.23|0
1645553130000|2022-02-22 18:05:30|452.7|451.1|452.7|451.1|452.7|451.1|452.45|450.85|0
1645553140000|2022-02-22 18:05:40|453.57|451.97|453.94|452.34|453.94|452.34|453.57|451.97|0
1645553150000|2022-02-22 18:05:50|453.69|452.09|453.94|452.34|453.94|452.34|453.69|452.09|0
1645553160000|2022-02-22 18:06:00|454.07|452.47|454.44|452.84|454.44|452.84|454.07|452.47|0
1645553170000|2022-02-22 18:06:10|454.69|453.09|454.94|453.34|454.94|453.34|454.69|453.09|0
1645553180000|2022-02-22 18:06:20|454.69|453.09|455.18|453.58|455.18|453.58|454.69|453.09|0
1645553190000|2022-02-22 18:06:30|454.44|452.84|454.44|452.84|454.44|452.84|453.94|452.34|0
1645553200000|2022-02-22 18:06:40|453.44|451.84|453.44|451.84|453.44|451.84|453.44|451.84|0
1645553210000|2022-02-22 18:06:50|453.19|451.59|453.69|452.09|453.94|452.34|453.19|451.59|0
1645553220000|2022-02-22 18:07:00|454.44|452.84|454.82|453.22|454.82|453.22|454.44|452.84|0
1645553230000|2022-02-22 18:07:10|454.69|453.09|455.18|453.58|455.18|453.58|454.69|453.09|0
1645553240000|2022-02-22 18:07:20|454.82|453.22|454.94|453.34|455.06|453.46|454.82|453.22|0
1645553250000|2022-02-22 18:07:30|455.18|453.58|454.69|453.09|455.18|453.58|454.69|453.09|0
1645553260000|2022-02-22 18:07:40|454.44|452.84|454.82|453.22|454.82|453.22|454.44|452.84|0
1645553270000|2022-02-22 18:07:50|455.18|453.58|455.93|454.33|455.93|454.33|455.18|453.58|0
1645553280000|2022-02-22 18:08:00|455.68|454.08|455.18|453.58|455.93|454.33|455.06|453.46|0
1645553290000|2022-02-22 18:08:10|454.94|453.34|454.19|452.59|455.43|453.83|454.19|452.59|0
1645553300000|2022-02-22 18:08:20|453.19|451.59|452.45|450.85|453.19|451.59|451.7|450.1|0
1645553310000|2022-02-22 18:08:30|451.7|450.1|451.95|450.35|451.95|450.35|450.46|448.86|0
1645553320000|2022-02-22 18:08:40|451.7|450.1|452.45|450.85|452.45|450.85|451.7|450.1|0
1645553330000|2022-02-22 18:08:50|452.2|450.6|450.84|449.24|452.2|450.6|450.71|449.11|0
1645553340000|2022-02-22 18:09:00|450.96|449.36|452.45|450.85|452.45|450.85|450.96|449.36|0
1645553350000|2022-02-22 18:09:10|453.19|451.59|453.19|451.59|453.19|451.59|452.95|451.35|0
1645553360000|2022-02-22 18:09:20|453.57|451.97|453.69|452.09|453.69|452.09|453.57|451.97|0
1645553370000|2022-02-22 18:09:30|453.57|451.97|453.32|451.72|453.57|451.97|453.32|451.72|0
1645553380000|2022-02-22 18:09:40|453.19|451.59|453.32|451.72|453.44|451.84|453.19|451.59|0
1645553390000|2022-02-22 18:09:50|453.19|451.59|452.2|450.6|453.19|451.59|451.95|450.35|0
1645553400000|2022-02-22 18:10:00|452.08|450.48|450.46|448.86|452.08|450.48|450.46|448.86|0
1645553410000|2022-02-22 18:10:10|449.71|448.11|448.47|446.87|449.71|448.11|448.47|446.87|0
1645553420000|2022-02-22 18:10:20|448.72|447.12|448.47|446.87|448.72|447.12|448.47|446.87|0
1645553430000|2022-02-22 18:10:30|447.72|446.12|448.47|446.87|448.47|446.87|447.72|446.12|0
1645553440000|2022-02-22 18:10:40|447.97|446.37|448.22|446.62|448.97|447.37|447.97|446.37|0
1645553450000|2022-02-22 18:10:50|448.47|446.87|449.1|447.5|449.1|447.5|448.47|446.87|0
1645553460000|2022-02-22 18:11:00|449.59|447.99|449.46|447.86|449.96|448.36|449.22|447.62|0
1645553470000|2022-02-22 18:11:10|450.46|448.86|451.7|450.1|451.7|450.1|449.96|448.36|0
1645553480000|2022-02-22 18:11:20|451.95|450.35|450.46|448.86|451.95|450.35|450.46|448.86|0
1645553490000|2022-02-22 18:11:30|450.71|449.11|450.71|449.11|450.96|449.36|450.21|448.61|0
1645553500000|2022-02-22 18:11:40|451.21|449.61|450.96|449.36|451.45|449.85|450.96|449.36|0
1645553510000|2022-02-22 18:11:50|451.21|449.61|450.96|449.36|451.21|449.61|450.96|449.36|0
1645553520000|2022-02-22 18:12:00|451.21|449.61|451.7|450.1|451.7|450.1|451.21|449.61|0
1645553530000|2022-02-22 18:12:10|451.21|449.61|451.45|449.85|451.45|449.85|450.96|449.36|0
1645553540000|2022-02-22 18:12:20|450.21|448.61|450.21|448.61|450.21|448.61|450.21|448.61|0
1645553550000|2022-02-22 18:12:30|450.46|448.86|449.71|448.11|450.46|448.86|449.71|448.11|0
1645553560000|2022-02-22 18:12:40|449.84|448.24|449.22|447.62|449.84|448.24|448.97|447.37|0
1645553570000|2022-02-22 18:12:50|448.97|447.37|449.1|447.5|449.1|447.5|448.47|446.87|0
1645553580000|2022-02-22 18:13:00|448.47|446.87|448.72|447.12|448.85|447.25|448.22|446.62|0
1645553590000|2022-02-22 18:13:10|448.47|446.87|448.22|446.62|448.47|446.87|447.97|446.37|0
1645553600000|2022-02-22 18:13:20|448.47|446.87|448.97|447.37|449.22|447.62|448.47|446.87|0
1645553610000|2022-02-22 18:13:30|449.22|447.62|449.46|447.86|449.71|448.11|449.22|447.62|0
1645553620000|2022-02-22 18:13:40|449.22|447.62|449.71|448.11|449.71|448.11|449.22|447.62|0
1645553630000|2022-02-22 18:13:50|449.46|447.86|449.96|448.36|449.96|448.36|449.46|447.86|0
1645553640000|2022-02-22 18:14:00|450.21|448.61|450.21|448.61|450.34|448.74|450.21|448.61|0
1645553650000|2022-02-22 18:14:10|450.46|448.86|451.09|449.49|451.09|449.49|450.46|448.86|0
1645553660000|2022-02-22 18:14:20|450.71|449.11|450.71|449.11|450.96|449.36|450.71|449.11|0
1645553670000|2022-02-22 18:14:30|451.2|449.6|451.2|449.6|451.33|449.73|451.09|449.49|0
1645553680000|2022-02-22 18:14:40|451.33|449.73|451.45|449.85|451.45|449.85|451.2|449.6|0
1645553690000|2022-02-22 18:14:50|451.95|450.35|451.95|450.35|451.95|450.35|451.7|450.1|0
1645553700000|2022-02-22 18:15:00|451.7|450.1|453.44|451.84|453.44|451.84|451.7|450.1|0
1645553710000|2022-02-22 18:15:10|453.69|452.09|454.19|452.59|454.19|452.59|453.69|452.09|0
1645553720000|2022-02-22 18:15:20|454.44|452.84|454.44|452.84|454.44|452.84|454.44|452.84|0
1645553730000|2022-02-22 18:15:30|454.19|452.59|454.19|452.59|454.19|452.59|453.69|452.09|0
1645553740000|2022-02-22 18:15:40|454.44|452.84|455.43|453.83|455.43|453.83|454.44|452.84|0
1645553750000|2022-02-22 18:15:50|455.93|454.33|456.18|454.58|456.31|454.71|455.93|454.33|0
1645553760000|2022-02-22 18:16:00|455.93|454.33|457.17|455.57|457.17|455.57|455.93|454.33|0
1645553770000|2022-02-22 18:16:10|457.67|456.07|458.17|456.57|458.17|456.57|457.67|456.07|0
1645553780000|2022-02-22 18:16:20|458.05|456.45|458.67|457.07|458.92|457.32|458.05|456.45|0
1645553790000|2022-02-22 18:16:30|458.92|457.32|458.92|457.32|459.16|457.56|458.92|457.32|0
1645553800000|2022-02-22 18:16:40|459.66|458.06|461.28|459.68|461.4|459.8|459.66|458.06|0
1645553810000|2022-02-22 18:16:50|461.65|460.05|463.64|462.04|463.64|462.04|461.65|460.05|0
1645553820000|2022-02-22 18:17:00|464.77|463.17|463.89|462.29|464.77|463.17|463.89|462.29|0
1645553830000|2022-02-22 18:17:10|463.64|462.04|463.89|462.29|464.39|462.79|463.64|462.04|0
1645553840000|2022-02-22 18:17:20|463.28|461.68|462.9|461.3|463.4|461.8|462.9|461.3|0
1645553850000|2022-02-22 18:17:30|462.65|461.05|461.9|460.3|462.65|461.05|461.9|460.3|0
1645553860000|2022-02-22 18:17:40|462.15|460.55|461.65|460.05|462.15|460.55|461.4|459.8|0
1645553870000|2022-02-22 18:17:50|461.16|459.56|461.65|460.05|461.65|460.05|461.16|459.56|0
1645553880000|2022-02-22 18:18:00|462.4|460.8|461.4|459.8|463.15|461.55|461.4|459.8|0
1645553890000|2022-02-22 18:18:10|461.16|459.56|461.16|459.56|461.28|459.68|460.91|459.31|0
1645553900000|2022-02-22 18:18:20|461.4|459.8|461.4|459.8|461.65|460.05|461.16|459.56|0
1645553910000|2022-02-22 18:18:30|461.65|460.05|461.65|460.05|461.9|460.3|461.65|460.05|0
1645553920000|2022-02-22 18:18:40|462.15|460.55|462.4|460.8|462.4|460.8|462.15|460.55|0
1645553930000|2022-02-22 18:18:50|462.15|460.55|462.4|460.8|462.65|461.05|462.15|460.55|0
1645553940000|2022-02-22 18:19:00|462.15|460.55|461.65|460.05|462.15|460.55|461.16|459.56|0
1645553950000|2022-02-22 18:19:10|461.4|459.8|461.16|459.56|461.4|459.8|461.16|459.56|0
1645553960000|2022-02-22 18:19:20|460.91|459.31|461.04|459.44|461.04|459.44|460.66|459.06|0
1645553970000|2022-02-22 18:19:30|461.15|459.55|461.4|459.8|461.65|460.05|461.15|459.55|0
1645553980000|2022-02-22 18:19:40|462.15|460.55|462.4|460.8|462.4|460.8|461.9|460.3|0
1645553990000|2022-02-22 18:19:50|462.9|461.3|462.65|461.05|463.15|461.55|462.65|461.05|0
1645554000000|2022-02-22 18:20:00|462.53|460.93|462.9|461.3|462.9|461.3|462.53|460.93|0
1645554010000|2022-02-22 18:20:10|463.03|461.43|461.4|459.8|463.03|461.43|461.4|459.8|0
1645554020000|2022-02-22 18:20:20|460.66|459.06|461.4|459.8|461.4|459.8|460.66|459.06|0
1645554030000|2022-02-22 18:20:30|461.65|460.05|461.15|459.55|461.65|460.05|461.15|459.55|0
1645554040000|2022-02-22 18:20:40|461.4|459.8|460.91|459.31|461.4|459.8|460.91|459.31|0
1645554050000|2022-02-22 18:20:50|461.15|459.55|461.15|459.55|461.15|459.55|461.15|459.55|0
1645554060000|2022-02-22 18:21:00|461.65|460.05|460.41|458.81|461.65|460.05|460.41|458.81|0
1645554070000|2022-02-22 18:21:10|460.29|458.69|461.4|459.8|461.4|459.8|460.16|458.56|0
1645554080000|2022-02-22 18:21:20|461.53|459.93|460.66|459.06|461.53|459.93|460.66|459.06|0
1645554090000|2022-02-22 18:21:30|460.54|458.94|459.91|458.31|460.79|459.19|459.91|458.31|0
1645554100000|2022-02-22 18:21:40|459.41|457.81|459.16|457.56|459.66|458.06|459.16|457.56|0
1645554110000|2022-02-22 18:21:50|459.41|457.81|458.92|457.32|459.41|457.81|458.92|457.32|0
1645554120000|2022-02-22 18:22:00|459.16|457.56|458.67|457.07|459.16|457.56|458.42|456.82|0
1645554130000|2022-02-22 18:22:10|458.92|457.32|458.42|456.82|458.92|457.32|458.42|456.82|0
1645554140000|2022-02-22 18:22:20|458.17|456.57|458.42|456.82|458.42|456.82|457.67|456.07|0
1645554150000|2022-02-22 18:22:30|458.67|457.07|459.16|457.56|459.16|457.56|458.67|457.07|0
1645554160000|2022-02-22 18:22:40|459.41|457.81|459.16|457.56|459.41|457.81|458.92|457.32|0
1645554170000|2022-02-22 18:22:50|458.92|457.32|458.92|457.32|459.16|457.56|458.67|457.07|0
1645554180000|2022-02-22 18:23:00|458.67|457.07|456.92|455.32|458.8|457.2|456.92|455.32|0
1645554190000|2022-02-22 18:23:10|457.42|455.82|456.92|455.32|457.42|455.82|456.92|455.32|0
1645554200000|2022-02-22 18:23:20|456.68|455.08|457.42|455.82|457.42|455.82|456.68|455.08|0
1645554210000|2022-02-22 18:23:30|457.55|455.95|458.42|456.82|458.42|456.82|457.55|455.95|0
1645554220000|2022-02-22 18:23:40|458.3|456.7|458.3|456.7|458.3|456.7|457.92|456.32|0
1645554230000|2022-02-22 18:23:50|458.67|457.07|459.91|458.31|459.91|458.31|458.67|457.07|0
1645554240000|2022-02-22 18:24:00|460.16|458.56|459.66|458.06|460.16|458.56|459.04|457.44|0
1645554250000|2022-02-22 18:24:10|459.91|458.31|458.92|457.32|459.91|458.31|458.92|457.32|0
1645554260000|2022-02-22 18:24:20|459.41|457.81|459.41|457.81|459.41|457.81|459.29|457.69|0
1645554270000|2022-02-22 18:24:30|458.67|457.07|458.42|456.82|458.67|457.07|457.92|456.32|0
1645554280000|2022-02-22 18:24:40|458.17|456.57|457.42|455.82|458.67|457.07|457.42|455.82|0
1645554290000|2022-02-22 18:24:50|457.8|456.2|458.3|456.7|458.3|456.7|457.67|456.07|0
1645554300000|2022-02-22 18:25:00|458.67|457.07|458.42|456.82|458.92|457.32|458.17|456.57|0
1645554310000|2022-02-22 18:25:10|457.67|456.07|457.92|456.32|457.92|456.32|457.67|456.07|0
1645554320000|2022-02-22 18:25:20|458.42|456.82|459.41|457.81|459.41|457.81|458.42|456.82|0
1645554330000|2022-02-22 18:25:30|459.66|458.06|460.16|458.56|460.16|458.56|459.41|457.81|0
1645554340000|2022-02-22 18:25:40|459.91|458.31|459.91|458.31|459.91|458.31|459.54|457.94|0
1645554350000|2022-02-22 18:25:50|460.16|458.56|459.91|458.31|460.16|458.56|459.91|458.31|0
1645554360000|2022-02-22 18:26:00|460.29|458.69|459.16|457.56|460.29|458.69|459.16|457.56|0
1645554370000|2022-02-22 18:26:10|458.92|457.32|459.41|457.81|460.04|458.44|458.67|457.07|0
1645554380000|2022-02-22 18:26:20|458.67|457.07|458.8|457.2|458.8|457.2|458.67|457.07|0
1645554390000|2022-02-22 18:26:30|459.41|457.81|459.66|458.06|459.66|458.06|459.41|457.81|0
1645554400000|2022-02-22 18:26:40|459.29|457.69|459.66|458.06|459.91|458.31|459.29|457.69|0
1645554410000|2022-02-22 18:26:50|459.16|457.56|459.41|457.81|459.41|457.81|459.16|457.56|0
1645554420000|2022-02-22 18:27:00|459.66|458.06|459.41|457.81|459.91|458.31|459.41|457.81|0
1645554430000|2022-02-22 18:27:10|459.91|458.31|459.91|458.31|459.91|458.31|459.66|458.06|0
1645554440000|2022-02-22 18:27:20|459.41|457.81|459.41|457.81|460.16|458.56|459.41|457.81|0
1645554450000|2022-02-22 18:27:30|459.66|458.06|459.41|457.81|459.66|458.06|459.16|457.56|0
1645554460000|2022-02-22 18:27:40|459.16|457.56|460.16|458.56|460.16|458.56|459.16|457.56|0
1645554470000|2022-02-22 18:27:50|460.91|459.31|460.66|459.06|461.15|459.55|460.66|459.06|0
1645554480000|2022-02-22 18:28:00|460.91|459.31|460.29|458.69|460.91|459.31|459.66|458.06|0
1645554490000|2022-02-22 18:28:10|459.91|458.31|459.79|458.19|459.91|458.31|458.92|457.32|0
1645554500000|2022-02-22 18:28:20|459.91|458.31|460.66|459.06|460.66|459.06|459.91|458.31|0
1645554510000|2022-02-22 18:28:30|460.91|459.31|460.91|459.31|460.91|459.31|460.54|458.94|0
1645554520000|2022-02-22 18:28:40|460.66|459.06|461.4|459.8|461.4|459.8|460.66|459.06|0
1645554530000|2022-02-22 18:28:50|461.15|459.55|461.15|459.55|461.15|459.55|461.15|459.55|0
1645554540000|2022-02-22 18:29:00|460.66|459.06|459.66|458.06|460.66|459.06|459.66|458.06|0
1645554550000|2022-02-22 18:29:10|459.41|457.81|459.66|458.06|459.66|458.06|459.41|457.81|0
1645554560000|2022-02-22 18:29:20|459.79|458.19|460.16|458.56|460.16|458.56|459.54|457.94|0
1645554570000|2022-02-22 18:29:30|460.41|458.81|459.41|457.81|460.41|458.81|459.41|457.81|0
1645554580000|2022-02-22 18:29:40|460.16|458.56|460.16|458.56|460.41|458.81|460.16|458.56|0
1645554590000|2022-02-22 18:29:50|459.41|457.81|458.92|457.32|459.41|457.81|458.92|457.32|0
1645554600000|2022-02-22 18:30:00|459.41|457.81|459.16|457.56|459.41|457.81|458.42|456.82|0
1645554610000|2022-02-22 18:30:10|459.91|458.31|459.91|458.31|459.91|458.31|459.66|458.06|0
1645554620000|2022-02-22 18:30:20|461.4|459.8|461.15|459.55|461.4|459.8|460.91|459.31|0
1645554630000|2022-02-22 18:30:30|461.65|460.05|460.16|458.56|461.65|460.05|460.16|458.56|0
1645554640000|2022-02-22 18:30:40|458.92|457.32|457.67|456.07|458.92|457.32|456.92|455.32|0
1645554650000|2022-02-22 18:30:50|457.42|455.82|459.16|457.56|459.16|457.56|456.92|455.32|0
1645554660000|2022-02-22 18:31:00|459.41|457.81|459.91|458.31|460.16|458.56|459.41|457.81|0
1645554670000|2022-02-22 18:31:10|459.66|458.06|457.92|456.32|459.66|458.06|457.92|456.32|0
1645554680000|2022-02-22 18:31:20|457.67|456.07|457.67|456.07|457.8|456.2|456.68|455.08|0
1645554690000|2022-02-22 18:31:30|457.42|455.82|456.92|455.32|457.42|455.82|456.68|455.08|0
1645554700000|2022-02-22 18:31:40|456.56|454.96|457.92|456.32|458.05|456.45|456.56|454.96|0
1645554710000|2022-02-22 18:31:50|458.17|456.57|457.67|456.07|458.17|456.57|457.67|456.07|0
1645554720000|2022-02-22 18:32:00|457.92|456.32|457.42|455.82|458.17|456.57|457.42|455.82|0
1645554730000|2022-02-22 18:32:10|457.17|455.57|458.67|457.07|458.67|457.07|457.17|455.57|0
1645554740000|2022-02-22 18:32:20|459.04|457.44|459.16|457.56|459.16|457.56|459.04|457.44|0
1645554750000|2022-02-22 18:32:30|458.92|457.32|457.67|456.07|458.92|457.32|457.67|456.07|0
1645554760000|2022-02-22 18:32:40|457.92|456.32|457.42|455.82|457.92|456.32|457.42|455.82|0
1645554770000|2022-02-22 18:32:50|457.17|455.57|457.17|455.57|457.17|455.57|457.17|455.57|0
1645554780000|2022-02-22 18:33:00|457.42|455.82|457.17|455.57|457.42|455.82|456.68|455.08|0
1645554790000|2022-02-22 18:33:10|457.92|456.32|457.92|456.32|457.92|456.32|457.92|456.32|0
1645554800000|2022-02-22 18:33:20|458.17|456.57|457.42|455.82|458.67|457.07|457.42|455.82|0
1645554810000|2022-02-22 18:33:30|457.67|456.07|457.92|456.32|457.92|456.32|457.17|455.57|0
1645554820000|2022-02-22 18:33:40|458.17|456.57|457.92|456.32|458.3|456.7|457.92|456.32|0
1645554830000|2022-02-22 18:33:50|458.42|456.82|458.17|456.57|458.42|456.82|458.17|456.57|0
1645554840000|2022-02-22 18:34:00|457.67|456.07|455.68|454.08|457.67|456.07|455.68|454.08|0
1645554850000|2022-02-22 18:34:10|456.31|454.71|457.67|456.07|457.67|456.07|456.18|454.58|0
1645554860000|2022-02-22 18:34:20|457.42|455.82|457.92|456.32|458.17|456.57|457.42|455.82|0
1645554870000|2022-02-22 18:34:30|457.67|456.07|457.42|455.82|457.67|456.07|457.42|455.82|0
1645554880000|2022-02-22 18:34:40|456.92|455.32|456.18|454.58|456.92|455.32|456.18|454.58|0
1645554890000|2022-02-22 18:34:50|456.92|455.32|457.67|456.07|457.67|456.07|456.92|455.32|0
1645554900000|2022-02-22 18:35:00|457.42|455.82|459.41|457.81|459.41|457.81|457.42|455.82|0
1645554910000|2022-02-22 18:35:10|459.91|458.31|460.04|458.44|460.66|459.06|459.91|458.31|0
1645554920000|2022-02-22 18:35:20|460.54|458.94|460.66|459.06|460.66|459.06|460.41|458.81|0
1645554930000|2022-02-22 18:35:30|459.91|458.31|459.41|457.81|459.91|458.31|459.41|457.81|0
1645554940000|2022-02-22 18:35:40|459.16|457.56|459.91|458.31|459.91|458.31|459.16|457.56|0
1645554950000|2022-02-22 18:35:50|459.16|457.56|459.54|457.94|459.54|457.94|459.16|457.56|0
1645554960000|2022-02-22 18:36:00|459.91|458.31|461.15|459.55|461.15|459.55|459.91|458.31|0
1645554970000|2022-02-22 18:36:10|460.66|459.06|459.91|458.31|460.66|459.06|459.41|457.81|0
1645554980000|2022-02-22 18:36:20|460.16|458.56|460.91|459.31|461.15|459.55|460.16|458.56|0
1645554990000|2022-02-22 18:36:30|461.15|459.55|461.03|459.43|461.15|459.55|460.66|459.06|0
1645555000000|2022-02-22 18:36:40|460.66|459.06|460.41|458.81|460.66|459.06|460.41|458.81|0
1645555010000|2022-02-22 18:36:50|460.91|459.31|460.66|459.06|460.91|459.31|460.66|459.06|0
1645555020000|2022-02-22 18:37:00|460.91|459.31|460.91|459.31|460.91|459.31|460.91|459.31|0
1645555030000|2022-02-22 18:37:10|460.66|459.06|462.65|461.05|462.65|461.05|460.66|459.06|0
1645555040000|2022-02-22 18:37:20|462.4|460.8|460.91|459.31|462.4|460.8|460.91|459.31|0
1645555050000|2022-02-22 18:37:30|459.91|458.31|459.41|457.81|459.91|458.31|459.41|457.81|0
1645555060000|2022-02-22 18:37:40|459.66|458.06|459.91|458.31|459.91|458.31|459.66|458.06|0
1645555070000|2022-02-22 18:37:50|460.66|459.06|460.91|459.31|460.91|459.31|460.66|459.06|0
1645555080000|2022-02-22 18:38:00|461.15|459.55|460.16|458.56|461.15|459.55|460.16|458.56|0
1645555090000|2022-02-22 18:38:10|459.91|458.31|461.65|460.05|461.65|460.05|459.91|458.31|0
1645555100000|2022-02-22 18:38:20|461.4|459.8|461.9|460.3|461.9|460.3|461.4|459.8|0
1645555110000|2022-02-22 18:38:30|462.15|460.55|462.78|461.18|462.78|461.18|462.15|460.55|0
1645555120000|2022-02-22 18:38:40|462.15|460.55|462.4|460.8|462.4|460.8|462.15|460.55|0
1645555130000|2022-02-22 18:38:50|462.65|461.05|462.65|461.05|462.65|461.05|462.4|460.8|0
1645555140000|2022-02-22 18:39:00|462.78|461.18|462.65|461.05|462.78|461.18|462.4|460.8|0
1645555150000|2022-02-22 18:39:10|462.4|460.8|463.64|462.04|463.64|462.04|462.4|460.8|0
1645555160000|2022-02-22 18:39:20|463.15|461.55|463.64|462.04|463.89|462.29|463.15|461.55|0
1645555170000|2022-02-22 18:39:30|463.39|461.79|463.89|462.29|463.89|462.29|463.15|461.55|0
1645555180000|2022-02-22 18:39:40|463.64|462.04|464.89|463.29|464.89|463.29|463.64|462.04|0
1645555190000|2022-02-22 18:39:50|464.39|462.79|463.39|461.79|464.64|463.04|463.39|461.79|0
1645555200000|2022-02-22 18:40:00|462.9|461.3|463.15|461.55|463.15|461.55|462.15|460.55|0
1645555210000|2022-02-22 18:40:10|463.27|461.67|461.65|460.05|463.27|461.67|461.15|459.55|0
1645555220000|2022-02-22 18:40:20|461.9|460.3|461.15|459.55|462.15|460.55|461.15|459.55|0
1645555230000|2022-02-22 18:40:30|460.91|459.31|460.41|458.81|460.91|459.31|460.16|458.56|0
1645555240000|2022-02-22 18:40:40|460.66|459.06|460.41|458.81|460.91|459.31|460.41|458.81|0
1645555250000|2022-02-22 18:40:50|460.16|458.56|460.66|459.06|460.66|459.06|460.16|458.56|0
1645555260000|2022-02-22 18:41:00|460.16|458.56|459.79|458.19|460.16|458.56|459.66|458.06|0
1645555270000|2022-02-22 18:41:10|459.91|458.31|460.41|458.81|460.41|458.81|459.91|458.31|0
1645555280000|2022-02-22 18:41:20|460.91|459.31|461.4|459.8|461.4|459.8|460.91|459.31|0
1645555290000|2022-02-22 18:41:30|461.15|459.55|461.28|459.68|461.4|459.8|461.15|459.55|0
1645555300000|2022-02-22 18:41:40|461.53|459.93|463.64|462.04|463.64|462.04|461.53|459.93|0
1645555310000|2022-02-22 18:41:50|464.39|462.79|465.14|463.54|465.14|463.54|464.39|462.79|0
1645555320000|2022-02-22 18:42:00|464.89|463.29|466.63|465.03|466.63|465.03|464.89|463.29|0
1645555330000|2022-02-22 18:42:10|467.13|465.53|466.38|464.78|467.13|465.53|466.38|464.78|0
1645555340000|2022-02-22 18:42:20|466.26|464.66|465.88|464.28|466.26|464.66|465.88|464.28|0
1645555350000|2022-02-22 18:42:30|465.63|464.03|466.13|464.53|466.13|464.53|465.63|464.03|0
1645555360000|2022-02-22 18:42:40|466.63|465.03|466.51|464.91|466.88|465.28|466.51|464.91|0
1645555370000|2022-02-22 18:42:50|466.88|465.28|466.01|464.41|466.88|465.28|465.88|464.28|0
1645555380000|2022-02-22 18:43:00|466.13|464.53|466.38|464.78|466.38|464.78|465.88|464.28|0
1645555390000|2022-02-22 18:43:10|466.63|465.03|467.01|465.41|467.13|465.53|466.38|464.78|0
1645555400000|2022-02-22 18:43:20|466.63|465.03|467.63|466.03|467.63|466.03|466.63|465.03|0
1645555410000|2022-02-22 18:43:30|467.88|466.28|467.13|465.53|467.88|466.28|467.13|465.53|0
1645555420000|2022-02-22 18:43:40|467.63|466.03|467.38|465.78|467.63|466.03|467.13|465.53|0
1645555430000|2022-02-22 18:43:50|467.88|466.28|468.62|467.02|468.87|467.27|467.88|466.28|0
1645555440000|2022-02-22 18:44:00|468.37|466.77|467.88|466.28|468.62|467.02|467.88|466.28|0
1645555450000|2022-02-22 18:44:10|468.37|466.77|468.12|466.52|468.87|467.27|468.12|466.52|0
1645555460000|2022-02-22 18:44:20|467.88|466.28|467.51|465.91|467.88|466.28|467.13|465.53|0
1645555470000|2022-02-22 18:44:30|468|466.4|468.62|467.02|468.62|467.02|467.88|466.28|0
1645555480000|2022-02-22 18:44:40|468.87|467.27|468.62|467.02|468.87|467.27|468.37|466.77|0
1645555490000|2022-02-22 18:44:50|468.37|466.77|468.12|466.52|468.62|467.02|468.12|466.52|0
1645555500000|2022-02-22 18:45:00|468.62|467.02|469.12|467.52|469.12|467.52|468.62|467.02|0
1645555510000|2022-02-22 18:45:10|469.62|468.02|469.87|468.27|469.87|468.27|469.62|468.02|0
1645555520000|2022-02-22 18:45:20|470.37|468.77|470.61|469.01|471.36|469.76|470.37|468.77|0
1645555530000|2022-02-22 18:45:30|470.37|468.77|470.37|468.77|470.61|469.01|470.37|468.77|0
1645555540000|2022-02-22 18:45:40|470.12|468.52|469.87|468.27|470.12|468.52|469.87|468.27|0
1645555550000|2022-02-22 18:45:50|469.62|468.02|469.37|467.77|470.12|468.52|469.37|467.77|0
1645555560000|2022-02-22 18:46:00|469.25|467.65|468.5|466.9|469.25|467.65|467.88|466.28|0
1645555570000|2022-02-22 18:46:10|468.37|466.77|469.62|468.02|469.62|468.02|468.37|466.77|0
1645555580000|2022-02-22 18:46:20|469.37|467.77|468.62|467.02|469.5|467.9|468.62|467.02|0
1645555590000|2022-02-22 18:46:30|468.12|466.52|467.88|466.28|468.12|466.52|467.88|466.28|0
1645555600000|2022-02-22 18:46:40|468.12|466.52|467.63|466.03|468.12|466.52|467.63|466.03|0
1645555610000|2022-02-22 18:46:50|466.88|465.28|468.37|466.77|468.62|467.02|466.88|465.28|0
1645555620000|2022-02-22 18:47:00|467.13|465.53|468.12|466.52|468.12|466.52|467.13|465.53|0
1645555630000|2022-02-22 18:47:10|468.37|466.77|468.87|467.27|468.87|467.27|468.37|466.77|0
1645555640000|2022-02-22 18:47:20|469.12|467.52|469.37|467.77|469.37|467.77|468.87|467.27|0
1645555650000|2022-02-22 18:47:30|469.12|467.52|469.5|467.9|469.5|467.9|469.12|467.52|0
1645555660000|2022-02-22 18:47:40|469.62|468.02|469.87|468.27|470.37|468.77|469.62|468.02|0
1645555670000|2022-02-22 18:47:50|470|468.4|470.12|468.52|470.37|468.77|470|468.4|0
1645555680000|2022-02-22 18:48:00|470.61|469.01|471.36|469.76|471.61|470.01|470.61|469.01|0
1645555690000|2022-02-22 18:48:10|471.11|469.51|471.61|470.01|471.61|470.01|471.11|469.51|0
1645555700000|2022-02-22 18:48:20|471.86|470.26|471.86|470.26|471.86|470.26|471.74|470.14|0
1645555710000|2022-02-22 18:48:30|472.11|470.51|471.61|470.01|472.36|470.76|471.61|470.01|0
1645555720000|2022-02-22 18:48:40|472.11|470.51|471.61|470.01|472.11|470.51|471.61|470.01|0
1645555730000|2022-02-22 18:48:50|471.86|470.26|471.86|470.26|472.61|471.01|471.86|470.26|0
1645555740000|2022-02-22 18:49:00|472.11|470.51|472.61|471.01|472.61|471.01|472.11|470.51|0
1645555750000|2022-02-22 18:49:10|472.36|470.76|472.36|470.76|472.36|470.76|472.11|470.51|0
1645555760000|2022-02-22 18:49:20|472.61|471.01|472.86|471.26|473.1|471.5|472.61|471.01|0
1645555770000|2022-02-22 18:49:30|472.11|470.51|471.61|470.01|472.11|470.51|471.61|470.01|0
1645555780000|2022-02-22 18:49:40|472.11|470.51|471.86|470.26|472.11|470.51|471.86|470.26|0
1645555790000|2022-02-22 18:49:50|471.99|470.39|472.86|471.26|472.86|471.26|471.99|470.39|0
1645555800000|2022-02-22 18:50:00|472.61|471.01|473.35|471.75|473.35|471.75|472.61|471.01|0
1645555810000|2022-02-22 18:50:10|473.6|472|472.36|470.76|473.6|472|472.36|470.76|0
1645555820000|2022-02-22 18:50:20|472.61|471.01|472.36|470.76|472.61|471.01|472.36|470.76|0
1645555830000|2022-02-22 18:50:30|472.11|470.51|473.35|471.75|473.35|471.75|472.11|470.51|0
1645555840000|2022-02-22 18:50:40|473.6|472|473.85|472.25|474.1|472.5|473.6|472|0
1645555850000|2022-02-22 18:50:50|474.1|472.5|473.6|472|474.1|472.5|473.6|472|0
1645555860000|2022-02-22 18:51:00|473.85|472.25|472.86|471.26|473.85|472.25|472.86|471.26|0
1645555870000|2022-02-22 18:51:10|473.35|471.75|473.6|472|473.85|472.25|473.1|471.5|0
1645555880000|2022-02-22 18:51:20|473.85|472.25|473.6|472|473.85|472.25|473.6|472|0
1645555890000|2022-02-22 18:51:30|474.1|472.5|474.1|472.5|474.1|472.5|473.6|472|0
1645555900000|2022-02-22 18:51:40|474.85|473.25|474.35|472.75|474.85|473.25|474.1|472.5|0
1645555910000|2022-02-22 18:51:50|474.6|473|474.6|473|474.85|473.25|474.6|473|0
1645555920000|2022-02-22 18:52:00|474.35|472.75|475.12|473.52|475.12|473.52|474.35|472.75|0
1645555930000|2022-02-22 18:52:10|475.39|473.79|475.14|473.54|475.64|474.04|475.14|473.54|0
1645555940000|2022-02-22 18:52:20|475.39|473.79|475.39|473.79|475.39|473.79|475.39|473.79|0
1645555950000|2022-02-22 18:52:30|474.64|473.04|474.4|472.8|474.64|473.04|474.4|472.8|0
1645555960000|2022-02-22 18:52:40|474.64|473.04|475.39|473.79|475.39|473.79|474.64|473.04|0
1645555970000|2022-02-22 18:52:50|475.64|474.04|475.14|473.54|475.64|474.04|475.14|473.54|0
1645555980000|2022-02-22 18:53:00|474.89|473.29|474.4|472.8|475.39|473.79|473.4|471.8|0
1645555990000|2022-02-22 18:53:10|474.64|473.04|474.29|472.69|474.64|473.04|474.04|472.44|0
1645556000000|2022-02-22 18:53:20|474.04|472.44|474.29|472.69|474.42|472.82|474.04|472.44|0
1645556010000|2022-02-22 18:53:30|474.54|472.94|474.29|472.69|474.54|472.94|474.04|472.44|0
1645556020000|2022-02-22 18:53:40|474.54|472.94|475.03|473.43|475.03|473.43|474.54|472.94|0
1645556030000|2022-02-22 18:53:50|475.28|473.68|475.53|473.93|475.53|473.93|475.28|473.68|0
1645556040000|2022-02-22 18:54:00|475.78|474.18|476.77|475.17|476.77|475.17|475.78|474.18|0
1645556050000|2022-02-22 18:54:10|477.02|475.42|478.01|476.41|478.01|476.41|477.02|475.42|0
1645556060000|2022-02-22 18:54:20|478.39|476.79|479.01|477.41|479.26|477.66|478.39|476.79|0
1645556070000|2022-02-22 18:54:30|478.51|476.91|478.76|477.16|479.01|477.41|478.26|476.66|0
1645556080000|2022-02-22 18:54:40|479.01|477.41|478.51|476.91|479.01|477.41|478.51|476.91|0
1645556090000|2022-02-22 18:54:50|478.76|477.16|479.01|477.41|479.01|477.41|478.76|477.16|0
1645556100000|2022-02-22 18:55:00|479.75|478.15|478.51|476.91|479.75|478.15|478.51|476.91|0
1645556110000|2022-02-22 18:55:10|478.26|476.66|477.02|475.42|478.26|476.66|477.02|475.42|0
1645556120000|2022-02-22 18:55:20|477.27|475.67|477.77|476.17|477.77|476.17|477.27|475.67|0
1645556130000|2022-02-22 18:55:30|477.52|475.92|478.51|476.91|478.51|476.91|477.52|475.92|0
1645556140000|2022-02-22 18:55:40|478.26|476.66|476.52|474.92|478.26|476.66|476.52|474.92|0
1645556150000|2022-02-22 18:55:50|477.27|475.67|475.78|474.18|477.27|475.67|475.78|474.18|0
1645556160000|2022-02-22 18:56:00|476.16|474.56|477.77|476.17|477.77|476.17|476.16|474.56|0
1645556170000|2022-02-22 18:56:10|477.52|475.92|477.77|476.17|477.77|476.17|477.02|475.42|0
1645556180000|2022-02-22 18:56:20|478.01|476.41|477.52|475.92|478.01|476.41|477.02|475.42|0
1645556190000|2022-02-22 18:56:30|477.77|476.17|478.51|476.91|478.51|476.91|477.77|476.17|0
1645556200000|2022-02-22 18:56:40|478.01|476.41|477.02|475.42|478.01|476.41|477.02|475.42|0
1645556210000|2022-02-22 18:56:50|476.77|475.17|477.77|476.17|477.77|476.17|476.77|475.17|0
1645556220000|2022-02-22 18:57:00|477.52|475.92|477.9|476.3|477.9|476.3|476.77|475.17|0
1645556230000|2022-02-22 18:57:10|478.26|476.66|479.01|477.41|479.01|477.41|478.26|476.66|0
1645556240000|2022-02-22 18:57:20|478.26|476.66|478.26|476.66|478.26|476.66|478.01|476.41|0
1645556250000|2022-02-22 18:57:30|478.51|476.91|478.51|476.91|478.51|476.91|478.01|476.41|0
1645556260000|2022-02-22 18:57:40|478.76|477.16|479.14|477.54|479.14|477.54|478.51|476.91|0
1645556270000|2022-02-22 18:57:50|479.01|477.41|479.01|477.41|479.26|477.66|479.01|477.41|0
1645556280000|2022-02-22 18:58:00|478.51|476.91|478.26|476.66|478.51|476.91|478.26|476.66|0
1645556290000|2022-02-22 18:58:10|478.01|476.41|478.01|476.41|478.01|476.41|477.77|476.17|0
1645556300000|2022-02-22 18:58:20|478.26|476.66|478.51|476.91|478.51|476.91|478.01|476.41|0
1645556310000|2022-02-22 18:58:30|479.26|477.66|479.51|477.91|479.51|477.91|479.26|477.66|0
1645556320000|2022-02-22 18:58:40|479.75|478.15|479.26|477.66|479.75|478.15|479.26|477.66|0
1645556330000|2022-02-22 18:58:50|479.01|477.41|478.01|476.41|479.01|477.41|478.01|476.41|0
1645556340000|2022-02-22 18:59:00|477.77|476.17|477.27|475.67|477.77|476.17|476.77|475.17|0
1645556350000|2022-02-22 18:59:10|477.4|475.8|477.27|475.67|477.4|475.8|477.02|475.42|0
1645556360000|2022-02-22 18:59:20|476.77|475.17|476.03|474.43|476.77|475.17|476.03|474.43|0
1645556370000|2022-02-22 18:59:30|475.53|473.93|475.28|473.68|475.78|474.18|475.03|473.43|0
1645556380000|2022-02-22 18:59:40|475.53|473.93|475.53|473.93|475.53|473.93|475.28|473.68|0
1645556390000|2022-02-22 18:59:50|475.28|473.68|474.78|473.18|475.28|473.68|474.54|472.94|0
1645556400000|2022-02-22 19:00:00|475.03|473.43|477.02|475.42|477.02|475.42|475.03|473.43|0
1645556410000|2022-02-22 19:00:10|476.52|474.92|476.52|474.92|476.52|474.92|475.53|473.93|0
1645556420000|2022-02-22 19:00:20|477.52|475.92|479.51|477.91|479.51|477.91|477.52|475.92|0
1645556430000|2022-02-22 19:00:30|480|478.4|478.51|476.91|480|478.4|478.51|476.91|0
1645556440000|2022-02-22 19:00:40|478.76|477.16|478.51|476.91|478.76|477.16|478.01|476.41|0
1645556450000|2022-02-22 19:00:50|478.26|476.66|477.77|476.17|478.51|476.91|477.77|476.17|0
1645556460000|2022-02-22 19:01:00|478.26|476.66|479.01|477.41|479.01|477.41|478.26|476.66|0
1645556470000|2022-02-22 19:01:10|478.64|477.04|479.01|477.41|479.01|477.41|478.51|476.91|0
1645556480000|2022-02-22 19:01:20|479.75|478.15|478.76|477.16|479.75|478.15|478.76|477.16|0
1645556490000|2022-02-22 19:01:30|478.51|476.91|478.26|476.66|478.51|476.91|478.26|476.66|0
1645556500000|2022-02-22 19:01:40|478.76|477.16|479.26|477.66|479.51|477.91|478.76|477.16|0
1645556510000|2022-02-22 19:01:50|479.01|477.41|479.51|477.91|479.51|477.91|478.89|477.29|0
1645556520000|2022-02-22 19:02:00|479.14|477.54|479.75|478.15|479.75|478.15|479.14|477.54|0
1645556530000|2022-02-22 19:02:10|479.26|477.66|479.51|477.91|479.51|477.91|479.01|477.41|0
1645556540000|2022-02-22 19:02:20|478.76|477.16|478.51|476.91|478.76|477.16|478.51|476.91|0
1645556550000|2022-02-22 19:02:30|478.76|477.16|478.01|476.41|478.76|477.16|478.01|476.41|0
1645556560000|2022-02-22 19:02:40|478.51|476.91|477.77|476.17|478.76|477.16|477.77|476.17|0
1645556570000|2022-02-22 19:02:50|477.27|475.67|477.52|475.92|477.52|475.92|477.02|475.42|0
1645556580000|2022-02-22 19:03:00|478.01|476.41|478.01|476.41|478.01|476.41|478.01|476.41|0
1645556590000|2022-02-22 19:03:10|478.51|476.91|479.01|477.41|479.01|477.41|478.51|476.91|0
1645556600000|2022-02-22 19:03:20|478.26|476.66|479.01|477.41|479.01|477.41|478.26|476.66|0
1645556610000|2022-02-22 19:03:30|479.51|477.91|479.26|477.66|479.51|477.91|478.26|476.66|0
1645556620000|2022-02-22 19:03:40|479.51|477.91|479.26|477.66|479.51|477.91|479.14|477.54|0
1645556630000|2022-02-22 19:03:50|479.63|478.03|479.51|477.91|479.75|478.15|479.51|477.91|0
1645556640000|2022-02-22 19:04:00|479.26|477.66|478.76|477.16|479.26|477.66|478.01|476.41|0
1645556650000|2022-02-22 19:04:10|478.26|476.66|479.75|478.15|479.75|478.15|478.14|476.54|0
1645556660000|2022-02-22 19:04:20|479.51|477.91|479.01|477.41|479.75|478.15|479.01|477.41|0
1645556670000|2022-02-22 19:04:30|479.51|477.91|478.89|477.29|479.75|478.15|478.89|477.29|0
1645556680000|2022-02-22 19:04:40|479.01|477.41|479.75|478.15|479.75|478.15|478.76|477.16|0
1645556690000|2022-02-22 19:04:50|480|478.4|479.75|478.15|480|478.4|479.51|477.91|0
1645556700000|2022-02-22 19:05:00|480|478.4|479.01|477.41|480|478.4|479.01|477.41|0
1645556710000|2022-02-22 19:05:10|479.51|477.91|479.51|477.91|480.13|478.53|479.51|477.91|0
1645556720000|2022-02-22 19:05:20|479.26|477.66|479.26|477.66|479.26|477.66|479.01|477.41|0
1645556730000|2022-02-22 19:05:30|479.51|477.91|479.01|477.41|479.51|477.91|479.01|477.41|0
1645556740000|2022-02-22 19:05:40|479.51|477.91|479.75|478.15|479.75|478.15|479.51|477.91|0
1645556750000|2022-02-22 19:05:50|480.25|478.65|481.74|480.14|482.24|480.64|480.25|478.65|0
1645556760000|2022-02-22 19:06:00|482.74|481.14|481.74|480.14|482.74|481.14|481.74|480.14|0
1645556770000|2022-02-22 19:06:10|482.49|480.89|482.24|480.64|482.49|480.89|481.74|480.14|0
1645556780000|2022-02-22 19:06:20|482.12|480.52|482.99|481.39|482.99|481.39|482.12|480.52|0
1645556790000|2022-02-22 19:06:30|482.74|481.14|481.99|480.39|482.74|481.14|481.99|480.39|0
1645556800000|2022-02-22 19:06:40|481.62|480.02|482.24|480.64|482.24|480.64|481|479.4|0
1645556810000|2022-02-22 19:06:50|481.99|480.39|482.49|480.89|482.49|480.89|481.99|480.39|0
1645556820000|2022-02-22 19:07:00|481.74|480.14|481.74|480.14|481.99|480.39|481.74|480.14|0
1645556830000|2022-02-22 19:07:10|481.99|480.39|482.24|480.64|482.49|480.89|481.99|480.39|0
1645556840000|2022-02-22 19:07:20|483.23|481.63|483.23|481.63|483.23|481.63|482.98|481.38|0
1645556850000|2022-02-22 19:07:30|483.48|481.88|483.48|481.88|483.48|481.88|483.23|481.63|0
1645556860000|2022-02-22 19:07:40|483.23|481.63|483.23|481.63|483.23|481.63|482.98|481.38|0
1645556870000|2022-02-22 19:07:50|483.36|481.76|483.23|481.63|483.48|481.88|483.23|481.63|0
1645556880000|2022-02-22 19:08:00|483.48|481.88|485.47|483.87|485.47|483.87|483.48|481.88|0
1645556890000|2022-02-22 19:08:10|485.22|483.62|483.98|482.38|485.47|483.87|483.98|482.38|0
1645556900000|2022-02-22 19:08:20|484.48|482.88|483.98|482.38|484.48|482.88|483.98|482.38|0
1645556910000|2022-02-22 19:08:30|484.23|482.63|483.98|482.38|484.23|482.63|483.98|482.38|0
1645556920000|2022-02-22 19:08:40|484.23|482.63|485.22|483.62|485.22|483.62|484.23|482.63|0
1645556930000|2022-02-22 19:08:50|485.47|483.87|485.97|484.37|485.97|484.37|485.47|483.87|0
1645556940000|2022-02-22 19:09:00|486.22|484.62|485.22|483.62|486.22|484.62|485.22|483.62|0
1645556950000|2022-02-22 19:09:10|485.47|483.87|485.97|484.37|486.22|484.62|485.47|483.87|0
1645556960000|2022-02-22 19:09:20|485.72|484.12|485.97|484.37|486.47|484.87|485.72|484.12|0
1645556970000|2022-02-22 19:09:30|485.6|484|485.22|483.62|485.85|484.25|485.22|483.62|0
1645556980000|2022-02-22 19:09:40|485.72|484.12|485.72|484.12|485.72|484.12|485.47|483.87|0
1645556990000|2022-02-22 19:09:50|485.85|484.25|485.72|484.12|486.22|484.62|485.72|484.12|0
1645557000000|2022-02-22 19:10:00|485.97|484.37|485.72|484.12|485.97|484.37|485.1|483.5|0
1645557010000|2022-02-22 19:10:10|485.85|484.25|486.71|485.11|486.71|485.11|485.85|484.25|0
1645557020000|2022-02-22 19:10:20|486.47|484.87|486.96|485.36|486.96|485.36|486.47|484.87|0
1645557030000|2022-02-22 19:10:30|486.71|485.11|486.96|485.36|486.96|485.36|486.71|485.11|0
1645557040000|2022-02-22 19:10:40|487.34|485.74|487.46|485.86|487.46|485.86|487.34|485.74|0
1645557050000|2022-02-22 19:10:50|487.96|486.36|487.71|486.11|487.96|486.36|487.46|485.86|0
1645557060000|2022-02-22 19:11:00|487.96|486.36|486.96|485.36|487.96|486.36|486.96|485.36|0
1645557070000|2022-02-22 19:11:10|486.71|485.11|487.21|485.61|487.71|486.11|486.71|485.11|0
1645557080000|2022-02-22 19:11:20|487.46|485.86|488.21|486.61|488.21|486.61|487.46|485.86|0
1645557090000|2022-02-22 19:11:30|488.95|487.35|487.96|486.36|488.95|487.35|487.96|486.36|0
1645557100000|2022-02-22 19:11:40|487.46|485.86|486.22|484.62|487.46|485.86|485.97|484.37|0
1645557110000|2022-02-22 19:11:50|486.47|484.87|486.22|484.62|486.47|484.87|485.97|484.37|0
1645557120000|2022-02-22 19:12:00|485.97|484.37|484.36|482.76|486.22|484.62|484.36|482.76|0
1645557130000|2022-02-22 19:12:10|484.48|482.88|481.74|480.14|484.48|482.88|481.74|480.14|0
1645557140000|2022-02-22 19:12:20|482.49|480.89|482.74|481.14|482.74|481.14|482.24|480.64|0
1645557150000|2022-02-22 19:12:30|482.49|480.89|482.24|480.64|482.74|481.14|481.87|480.27|0
1645557160000|2022-02-22 19:12:40|481.99|480.39|481.74|480.14|481.99|480.39|481.74|480.14|0
1645557170000|2022-02-22 19:12:50|482.37|480.77|482.49|480.89|482.74|481.14|481.74|480.14|0
1645557180000|2022-02-22 19:13:00|482.98|481.38|482.74|481.14|483.98|482.38|482.74|481.14|0
1645557190000|2022-02-22 19:13:10|482.49|480.89|481.99|480.39|483.23|481.63|481.99|480.39|0
1645557200000|2022-02-22 19:13:20|481.74|480.14|481.24|479.64|481.99|480.39|481.24|479.64|0
1645557210000|2022-02-22 19:13:30|481.49|479.89|481|479.4|481.49|479.89|481|479.4|0
1645557220000|2022-02-22 19:13:40|481.49|479.89|480.75|479.15|481.49|479.89|480.75|479.15|0
1645557230000|2022-02-22 19:13:50|479.75|478.15|479.5|477.9|479.75|478.15|479.26|477.66|0
1645557240000|2022-02-22 19:14:00|479.26|477.66|478.51|476.91|479.75|478.15|478.51|476.91|0
1645557250000|2022-02-22 19:14:10|479.5|477.9|478.01|476.41|479.5|477.9|478.01|476.41|0
1645557260000|2022-02-22 19:14:20|478.51|476.91|478.51|476.91|479.26|477.66|478.51|476.91|0
1645557270000|2022-02-22 19:14:30|478.76|477.16|478.26|476.66|478.76|477.16|478.26|476.66|0
1645557280000|2022-02-22 19:14:40|478.01|476.41|477.77|476.17|478.26|476.66|477.52|475.92|0
1645557290000|2022-02-22 19:14:50|478.51|476.91|478.51|476.91|479.01|477.41|478.51|476.91|0
1645557300000|2022-02-22 19:15:00|478.76|477.16|479.75|478.15|480|478.4|478.76|477.16|0
1645557310000|2022-02-22 19:15:10|479.01|477.41|479.26|477.66|480.25|478.65|479.01|477.41|0
1645557320000|2022-02-22 19:15:20|479.39|477.79|477.52|475.92|479.39|477.79|477.52|475.92|0
1645557330000|2022-02-22 19:15:30|477.77|476.17|477.02|475.42|477.77|476.17|477.02|475.42|0
1645557340000|2022-02-22 19:15:40|477.27|475.67|475.53|473.93|477.52|475.92|475.28|473.68|0
1645557350000|2022-02-22 19:15:50|475.28|473.68|475.03|473.43|475.28|473.68|474.78|473.18|0
1645557360000|2022-02-22 19:16:00|474.29|472.69|474.29|472.69|474.78|473.18|474.29|472.69|0
1645557370000|2022-02-22 19:16:10|474.78|473.18|476.03|474.43|476.03|474.43|474.78|473.18|0
1645557380000|2022-02-22 19:16:20|475.53|473.93|476.03|474.43|476.27|474.67|475.53|473.93|0
1645557390000|2022-02-22 19:16:30|475.78|474.18|475.28|473.68|475.78|474.18|475.28|473.68|0
1645557400000|2022-02-22 19:16:40|476.27|474.67|477.02|475.42|477.02|475.42|476.27|474.67|0
1645557410000|2022-02-22 19:16:50|477.15|475.55|477.77|476.17|477.77|476.17|477.15|475.55|0
1645557420000|2022-02-22 19:17:00|477.89|476.29|476.77|475.17|477.89|476.29|476.77|475.17|0
1645557430000|2022-02-22 19:17:10|477.27|475.67|476.03|474.43|477.27|475.67|476.03|474.43|0
1645557440000|2022-02-22 19:17:20|476.27|474.67|476.52|474.92|476.77|475.17|476.27|474.67|0
1645557450000|2022-02-22 19:17:30|475.53|473.93|474.78|473.18|475.53|473.93|474.78|473.18|0
1645557460000|2022-02-22 19:17:40|474.29|472.69|475.28|473.68|475.28|473.68|474.29|472.69|0
1645557470000|2022-02-22 19:17:50|475.78|474.18|475.78|474.18|476.03|474.43|475.78|474.18|0
1645557480000|2022-02-22 19:18:00|476.03|474.43|475.78|474.18|476.03|474.43|475.78|474.18|0
1645557490000|2022-02-22 19:18:10|476.03|474.43|475.78|474.18|476.03|474.43|475.28|473.68|0
1645557500000|2022-02-22 19:18:20|476.9|475.3|477.02|475.42|477.02|475.42|476.77|475.17|0
1645557510000|2022-02-22 19:18:30|476.77|475.17|476.27|474.67|476.77|475.17|476.27|474.67|0
1645557520000|2022-02-22 19:18:40|475.78|474.18|476.03|474.43|476.77|475.17|475.78|474.18|0
1645557530000|2022-02-22 19:18:50|476.27|474.67|476.77|475.17|476.77|475.17|476.27|474.67|0
1645557540000|2022-02-22 19:19:00|477.02|475.42|476.16|474.56|477.02|475.42|476.03|474.43|0
1645557550000|2022-02-22 19:19:10|475.94|474.34|475.19|473.59|476.69|475.09|475.19|473.59|0
1645557560000|2022-02-22 19:19:20|475.51|473.91|475.76|474.16|475.76|474.16|475.26|473.66|0
1645557570000|2022-02-22 19:19:30|475.51|473.91|476.01|474.41|476.01|474.41|475.51|473.91|0
1645557580000|2022-02-22 19:19:40|475.51|473.91|476.26|474.66|476.26|474.66|475.51|473.91|0
1645557590000|2022-02-22 19:19:50|476.01|474.41|475.51|473.91|476.01|474.41|475.51|473.91|0
1645557600000|2022-02-22 19:20:00|474.02|472.42|473.03|471.43|474.02|472.42|473.03|471.43|0
1645557610000|2022-02-22 19:20:10|472.78|471.18|472.28|470.68|473.03|471.43|472.03|470.43|0
1645557620000|2022-02-22 19:20:20|472.03|470.43|473.27|471.67|473.27|471.67|472.03|470.43|0
1645557630000|2022-02-22 19:20:30|473.77|472.17|472.28|470.68|473.77|472.17|472.28|470.68|0
1645557640000|2022-02-22 19:20:40|471.78|470.18|471.53|469.93|471.78|470.18|470.79|469.19|0
1645557650000|2022-02-22 19:20:50|471.29|469.69|471.04|469.44|471.29|469.69|470.79|469.19|0
1645557660000|2022-02-22 19:21:00|470.79|469.19|470.54|468.94|471.04|469.44|470.54|468.94|0
1645557670000|2022-02-22 19:21:10|470.29|468.69|470.54|468.94|470.54|468.94|470.29|468.69|0
1645557680000|2022-02-22 19:21:20|470.79|469.19|470.79|469.19|470.79|469.19|470.17|468.57|0
1645557690000|2022-02-22 19:21:30|471.29|469.69|472.03|470.43|472.03|470.43|471.29|469.69|0
1645557700000|2022-02-22 19:21:40|472.78|471.18|472.78|471.18|473.52|471.92|472.78|471.18|0
1645557710000|2022-02-22 19:21:50|472.53|470.93|472.78|471.18|472.78|471.18|472.28|470.68|0
1645557720000|2022-02-22 19:22:00|472.28|470.68|473.03|471.43|473.03|471.43|472.28|470.68|0
1645557730000|2022-02-22 19:22:10|473.27|471.67|473.52|471.92|473.52|471.92|473.27|471.67|0
1645557740000|2022-02-22 19:22:20|474.27|472.67|475.01|473.41|475.01|473.41|474.27|472.67|0
1645557750000|2022-02-22 19:22:30|475.26|473.66|475.26|473.66|475.26|473.66|475.01|473.41|0
1645557760000|2022-02-22 19:22:40|474.76|473.16|475.01|473.41|475.26|473.66|474.76|473.16|0
1645557770000|2022-02-22 19:22:50|475.76|474.16|475.51|473.91|476.26|474.66|475.51|473.91|0
1645557780000|2022-02-22 19:23:00|476.26|474.66|477.75|476.15|478|476.4|476.26|474.66|0
1645557790000|2022-02-22 19:23:10|478.49|476.89|478.49|476.89|478.49|476.89|478.24|476.64|0
1645557800000|2022-02-22 19:23:20|479.24|477.64|479.74|478.14|479.98|478.38|479.24|477.64|0
1645557810000|2022-02-22 19:23:30|479.98|478.38|481.48|479.88|481.48|479.88|479.98|478.38|0
1645557820000|2022-02-22 19:23:40|482.22|480.62|482.22|480.62|482.22|480.62|481.97|480.37|0
1645557830000|2022-02-22 19:23:50|481.48|479.88|484.71|483.11|484.71|483.11|480.98|479.38|0
1645557840000|2022-02-22 19:24:00|484.46|482.86|481.72|480.12|486.45|484.85|481.72|480.12|0
1645557850000|2022-02-22 19:24:10|480.98|479.38|477.5|475.9|480.98|479.38|477.25|475.65|0
1645557860000|2022-02-22 19:24:20|479.74|478.14|479.49|477.89|480.48|478.88|479.49|477.89|0
1645557870000|2022-02-22 19:24:30|480.73|479.13|478.49|476.89|480.73|479.13|478.49|476.89|0
1645557880000|2022-02-22 19:24:40|479.98|478.38|480.98|479.38|481.6|480|479.98|478.38|0
1645557890000|2022-02-22 19:24:50|481.23|479.63|481.48|479.88|482.22|480.62|481.11|479.51|0
1645557900000|2022-02-22 19:25:00|480.36|478.76|474.27|472.67|480.36|478.76|474.27|472.67|0
1645557910000|2022-02-22 19:25:10|472.78|471.18|470.04|468.44|472.78|471.18|468.55|466.95|0
1645557920000|2022-02-22 19:25:20|468.8|467.2|461.73|460.13|468.8|467.2|461.73|460.13|0
1645557930000|2022-02-22 19:25:30|461.11|459.51|462.35|460.75|465.33|463.73|461.11|459.51|0
1645557940000|2022-02-22 19:25:40|464.58|462.98|464.33|462.73|464.58|462.98|464.09|462.49|0
1645557950000|2022-02-22 19:25:50|464.96|463.36|469.05|467.45|469.05|467.45|464.96|463.36|0
1645557960000|2022-02-22 19:26:00|470.54|468.94|472.78|471.18|473.27|471.67|470.54|468.94|0
1645557970000|2022-02-22 19:26:10|473.65|472.05|473.03|471.43|473.65|472.05|472.28|470.68|0
1645557980000|2022-02-22 19:26:20|474.76|473.16|475.76|474.16|475.76|474.16|474.52|472.92|0
1645557990000|2022-02-22 19:26:30|476.14|474.54|474.27|472.67|476.14|474.54|474.15|472.55|0
1645558000000|2022-02-22 19:26:40|474.15|472.55|473.52|471.92|474.52|472.92|473.52|471.92|0
1645558010000|2022-02-22 19:26:50|473.77|472.17|470.29|468.69|473.77|472.17|470.29|468.69|0
1645558020000|2022-02-22 19:27:00|470.04|468.44|469.55|467.95|470.54|468.94|468.06|466.46|0
1645558030000|2022-02-22 19:27:10|469.8|468.2|470.54|468.94|470.54|468.94|469.55|467.95|0
1645558040000|2022-02-22 19:27:20|470.29|468.69|472.71|471.11|472.71|471.11|470.22|468.62|0
1645558050000|2022-02-22 19:27:30|471.52|469.92|470.28|468.68|472.27|470.67|470.28|468.68|0
1645558060000|2022-02-22 19:27:40|468.05|466.45|468.79|467.19|468.79|467.19|466.06|464.46|0
1645558070000|2022-02-22 19:27:50|467.05|465.45|467.05|465.45|467.05|465.45|465.81|464.21|0
1645558080000|2022-02-22 19:28:00|468.3|466.7|470.28|468.68|470.28|468.68|468.3|466.7|0
1645558090000|2022-02-22 19:28:10|472.77|471.17|472.77|471.17|472.77|471.17|472.77|471.17|0
1645558100000|2022-02-22 19:28:20|472.15|470.55|473.26|471.66|474.14|472.54|472.15|470.55|0
1645558110000|2022-02-22 19:28:30|472.9|471.3|472.27|470.67|472.9|471.3|472.27|470.67|0
1645558120000|2022-02-22 19:28:40|473.02|471.42|473.02|471.42|473.02|471.42|472.9|471.3|0
1645558130000|2022-02-22 19:28:50|472.77|471.17|471.03|469.43|472.77|471.17|471.03|469.43|0
1645558140000|2022-02-22 19:29:00|470.78|469.18|473.39|471.79|473.39|471.79|470.78|469.18|0
1645558150000|2022-02-22 19:29:10|473.51|471.91|473.39|471.79|474.26|472.66|473.39|471.79|0
1645558160000|2022-02-22 19:29:20|471.9|470.3|472.15|470.55|473.02|471.42|471.9|470.3|0
1645558170000|2022-02-22 19:29:30|471.52|469.92|472.52|470.92|472.52|470.92|471.28|469.68|0
1645558180000|2022-02-22 19:29:40|473.14|471.54|472.02|470.42|473.39|471.79|472.02|470.42|0
1645558190000|2022-02-22 19:29:50|471.77|470.17|467.3|465.7|471.77|470.17|467.3|465.7|0
1645558200000|2022-02-22 19:30:00|466.06|464.46|470.03|468.43|470.03|468.43|466.06|464.46|0
1645558210000|2022-02-22 19:30:10|470.53|468.93|472.77|471.17|472.77|471.17|470.53|468.93|0
1645558220000|2022-02-22 19:30:20|471.28|469.68|469.79|468.19|471.28|469.68|469.79|468.19|0
1645558230000|2022-02-22 19:30:30|470.91|469.31|471.03|469.43|471.28|469.68|470.91|469.31|0
1645558240000|2022-02-22 19:30:40|471.52|469.92|467.05|465.45|471.52|469.92|467.05|465.45|0
1645558250000|2022-02-22 19:30:50|467.3|465.7|468.18|466.58|468.18|466.58|467.3|465.7|0
1645558260000|2022-02-22 19:31:00|468.05|466.45|469.54|467.94|469.54|467.94|468.05|466.45|0
1645558270000|2022-02-22 19:31:10|470.03|468.43|469.04|467.44|470.03|468.43|468.54|466.94|0
1645558280000|2022-02-22 19:31:20|467.8|466.2|463.33|461.73|467.8|466.2|463.33|461.73|0
1645558290000|2022-02-22 19:31:30|462.71|461.11|463.08|461.48|463.08|461.48|461.59|459.99|0
1645558300000|2022-02-22 19:31:40|462.59|460.99|460.6|459|462.59|460.99|460.6|459|0
1645558310000|2022-02-22 19:31:50|459.61|458.01|461.34|459.74|461.34|459.74|459.61|458.01|0
1645558320000|2022-02-22 19:32:00|460.6|459|456.88|455.28|460.6|459|456.88|455.28|0
1645558330000|2022-02-22 19:32:10|457.37|455.77|455.39|453.79|457.62|456.02|455.39|453.79|0
1645558340000|2022-02-22 19:32:20|455.14|453.54|457.62|456.02|457.62|456.02|454.65|453.05|0
1645558350000|2022-02-22 19:32:30|456.13|454.53|456.88|455.28|456.88|455.28|456.13|454.53|0
1645558360000|2022-02-22 19:32:40|459.36|457.76|458.86|457.26|459.49|457.89|458.61|457.01|0
1645558370000|2022-02-22 19:32:50|458.61|457.01|460.35|458.75|460.35|458.75|458.61|457.01|0
1645558380000|2022-02-22 19:33:00|459.61|458.01|460.1|458.5|460.1|458.5|458.86|457.26|0
1645558390000|2022-02-22 19:33:10|459.98|458.38|461.47|459.87|461.47|459.87|459.98|458.38|0
1645558400000|2022-02-22 19:33:20|464.07|462.47|465.32|463.72|465.32|463.72|464.07|462.47|0
1645558410000|2022-02-22 19:33:30|464.82|463.22|464.07|462.47|464.82|463.22|464.07|462.47|0
1645558420000|2022-02-22 19:33:40|464.57|462.97|466.56|464.96|466.56|464.96|464.57|462.97|0
1645558430000|2022-02-22 19:33:50|466.81|465.21|466.93|465.33|467.18|465.58|466.31|464.71|0
1645558440000|2022-02-22 19:34:00|468.05|466.45|467.3|465.7|468.05|466.45|466.81|465.21|0
1645558450000|2022-02-22 19:34:10|467.93|466.33|467.3|465.7|467.93|466.33|467.3|465.7|0
1645558460000|2022-02-22 19:34:20|466.31|464.71|467.8|466.2|467.8|466.2|466.31|464.71|0
1645558470000|2022-02-22 19:34:30|466.06|464.46|466.06|464.46|466.56|464.96|465.69|464.09|0
1645558480000|2022-02-22 19:34:40|465.56|463.96|463.96|462.36|465.56|463.96|463.58|461.98|0
1645558490000|2022-02-22 19:34:50|464.82|463.22|464.07|462.47|464.82|463.22|464.07|462.47|0
1645558500000|2022-02-22 19:35:00|463.96|462.36|463.58|461.98|464.82|463.22|463.58|461.98|0
1645558510000|2022-02-22 19:35:10|463.83|462.23|465.81|464.21|465.81|464.21|463.83|462.23|0
1645558520000|2022-02-22 19:35:20|464.82|463.22|463.33|461.73|464.82|463.22|463.33|461.73|0
1645558530000|2022-02-22 19:35:30|463.83|462.23|462.34|460.74|464.32|462.72|462.09|460.49|0
1645558540000|2022-02-22 19:35:40|460.85|459.25|458.37|456.77|460.85|459.25|458.37|456.77|0
1645558550000|2022-02-22 19:35:50|458.86|457.26|460.35|458.75|460.35|458.75|458.86|457.26|0
1645558560000|2022-02-22 19:36:00|460.6|459|462.83|461.23|463.08|461.48|460.6|459|0
1645558570000|2022-02-22 19:36:10|460.6|459|460.85|459.25|461.59|459.99|460.35|458.75|0
1645558580000|2022-02-22 19:36:20|461.34|459.74|460.1|458.5|462.09|460.49|460.1|458.5|0
1645558590000|2022-02-22 19:36:30|460.35|458.75|459.86|458.26|460.35|458.75|459.49|457.89|0
1645558600000|2022-02-22 19:36:40|459.36|457.76|459.36|457.76|459.61|458.01|459.36|457.76|0
1645558610000|2022-02-22 19:36:50|457.87|456.27|458.37|456.77|458.37|456.77|457.75|456.15|0
1645558620000|2022-02-22 19:37:00|459.36|457.76|458.12|456.52|459.36|457.76|458.12|456.52|0
1645558630000|2022-02-22 19:37:10|457.62|456.02|459.61|458.01|459.86|458.26|457.62|456.02|0
1645558640000|2022-02-22 19:37:20|458.37|456.77|458.86|457.26|458.86|457.26|458.12|456.52|0
1645558650000|2022-02-22 19:37:30|458.37|456.77|456.88|455.28|458.37|456.77|456.38|454.78|0
1645558660000|2022-02-22 19:37:40|457.37|455.77|456.88|455.28|457.37|455.77|456.88|455.28|0
1645558670000|2022-02-22 19:37:50|457.13|455.53|456.38|454.78|457.13|455.53|456.38|454.78|0
1645558680000|2022-02-22 19:38:00|456.26|454.66|457.37|455.77|457.37|455.77|456.13|454.53|0
1645558690000|2022-02-22 19:38:10|457.5|455.9|457.87|456.27|458.37|456.77|457.5|455.9|0
1645558700000|2022-02-22 19:38:20|458.86|457.26|458.37|456.77|458.86|457.26|458.37|456.77|0
1645558710000|2022-02-22 19:38:30|459.36|457.76|460.35|458.75|460.35|458.75|458.86|457.26|0
1645558720000|2022-02-22 19:38:40|460.6|459|459.11|457.51|460.6|459|459.11|457.51|0
1645558730000|2022-02-22 19:38:50|459.61|458.01|460.6|459|460.6|459|459.61|458.01|0
1645558740000|2022-02-22 19:39:00|460.85|459.25|462.71|461.11|462.71|461.11|460.85|459.25|0
1645558750000|2022-02-22 19:39:10|462.83|461.23|463.58|461.98|463.58|461.98|462.34|460.74|0
1645558760000|2022-02-22 19:39:20|463.46|461.86|464.82|463.22|464.82|463.22|463.33|461.73|0
1645558770000|2022-02-22 19:39:30|465.07|463.47|463.46|461.86|465.07|463.47|463.46|461.86|0
1645558780000|2022-02-22 19:39:40|463.08|461.48|463.58|461.98|464.32|462.72|463.08|461.48|0
1645558790000|2022-02-22 19:39:50|464.32|462.72|464.57|462.97|464.57|462.97|463.33|461.73|0
1645558800000|2022-02-22 19:40:00|463.95|462.35|462.58|460.98|463.95|462.35|462.58|460.98|0
1645558810000|2022-02-22 19:40:10|462.09|460.49|460.6|459|462.09|460.49|460.35|458.75|0
1645558820000|2022-02-22 19:40:20|461.22|459.62|461.59|459.99|461.59|459.99|460.85|459.25|0
1645558830000|2022-02-22 19:40:30|460.6|459|461.59|459.99|461.59|459.99|459.85|458.25|0
1645558840000|2022-02-22 19:40:40|461.47|459.87|461.34|459.74|461.47|459.87|460.85|459.25|0
1645558850000|2022-02-22 19:40:50|461.1|459.5|460.6|459|461.1|459.5|460.35|458.75|0
1645558860000|2022-02-22 19:41:00|460.1|458.5|461.1|459.5|461.1|459.5|459.74|458.14|0
1645558870000|2022-02-22 19:41:10|461.84|460.24|463.08|461.48|463.08|461.48|461.59|459.99|0
1645558880000|2022-02-22 19:41:20|462.09|460.49|462.34|460.74|462.34|460.74|461.84|460.24|0
1645558890000|2022-02-22 19:41:30|463.46|461.86|463.58|461.98|463.83|462.23|463.46|461.86|0
1645558900000|2022-02-22 19:41:40|464.32|462.72|464.07|462.47|464.57|462.97|464.07|462.47|0
1645558910000|2022-02-22 19:41:50|462.58|460.98|463.83|462.23|463.83|462.23|462.58|460.98|0
1645558920000|2022-02-22 19:42:00|463.58|461.98|462.34|460.74|463.58|461.98|462.34|460.74|0
1645558930000|2022-02-22 19:42:10|461.84|460.24|462.34|460.74|462.34|460.74|461.59|459.99|0
1645558940000|2022-02-22 19:42:20|461.84|460.24|462.83|461.23|462.83|461.23|461.59|459.99|0
1645558950000|2022-02-22 19:42:30|463.21|461.61|463.58|461.98|463.83|462.23|463.21|461.61|0
1645558960000|2022-02-22 19:42:40|464.07|462.47|465.32|463.72|465.32|463.72|464.07|462.47|0
1645558970000|2022-02-22 19:42:50|465.07|463.47|466.31|464.71|466.31|464.71|465.07|463.47|0
1645558980000|2022-02-22 19:43:00|466.56|464.96|467.8|466.2|467.8|466.2|466.56|464.96|0
1645558990000|2022-02-22 19:43:10|468.29|466.69|469.79|468.19|469.79|468.19|468.29|466.69|0
1645559000000|2022-02-22 19:43:20|470.03|468.43|470.03|468.43|470.78|469.18|470.03|468.43|0
1645559010000|2022-02-22 19:43:30|471.16|469.56|470.28|468.68|471.16|469.56|470.28|468.68|0
1645559020000|2022-02-22 19:43:40|470.53|468.93|470.28|468.68|470.53|468.93|470.03|468.43|0
1645559030000|2022-02-22 19:43:50|471.03|469.43|469.54|467.94|471.03|469.43|469.54|467.94|0
1645559040000|2022-02-22 19:44:00|469.04|467.44|468.54|466.94|469.04|467.44|467.93|466.33|0
1645559050000|2022-02-22 19:44:10|468.29|466.69|469.79|468.19|469.79|468.19|467.8|466.2|0
1645559060000|2022-02-22 19:44:20|469.91|468.31|470.03|468.43|470.28|468.68|469.79|468.19|0
1645559070000|2022-02-22 19:44:30|470.53|468.93|470.78|469.18|470.78|469.18|470.28|468.68|0
1645559080000|2022-02-22 19:44:40|469.29|467.69|469.29|467.69|469.79|468.19|469.29|467.69|0
1645559090000|2022-02-22 19:44:50|469.54|467.94|469.91|468.31|469.91|468.31|469.54|467.94|0
1645559100000|2022-02-22 19:45:00|469.54|467.94|470.78|469.18|471.03|469.43|469.54|467.94|0
1645559110000|2022-02-22 19:45:10|471.03|469.43|472.52|470.92|472.52|470.92|471.03|469.43|0
1645559120000|2022-02-22 19:45:20|471.77|470.17|471.28|469.68|471.77|470.17|471.03|469.43|0
1645559130000|2022-02-22 19:45:30|472.52|470.92|472.02|470.42|472.52|470.92|471.77|470.17|0
1645559140000|2022-02-22 19:45:40|471.28|469.68|471.52|469.92|471.52|469.92|471.28|469.68|0
1645559150000|2022-02-22 19:45:50|472.02|470.42|471.03|469.43|472.52|470.92|471.03|469.43|0
1645559160000|2022-02-22 19:46:00|471.28|469.68|470.03|468.43|471.28|469.68|470.03|468.43|0
1645559170000|2022-02-22 19:46:10|471.52|469.92|473.01|471.41|473.01|471.41|471.52|469.92|0
1645559180000|2022-02-22 19:46:20|471.28|469.68|474.01|472.41|474.01|472.41|471.28|469.68|0
1645559190000|2022-02-22 19:46:30|474.26|472.66|473.26|471.66|474.26|472.66|473.26|471.66|0
1645559200000|2022-02-22 19:46:40|473.51|471.91|473.76|472.16|473.76|472.16|472.77|471.17|0
1645559210000|2022-02-22 19:46:50|474.01|472.41|474.75|473.15|474.75|473.15|474.01|472.41|0
1645559220000|2022-02-22 19:47:00|474.51|472.91|472.52|470.92|474.51|472.91|472.52|470.92|0
1645559230000|2022-02-22 19:47:10|472.77|471.17|471.65|470.05|472.77|471.17|471.65|470.05|0
1645559240000|2022-02-22 19:47:20|471.77|470.17|470.53|468.93|471.77|470.17|470.53|468.93|0
1645559250000|2022-02-22 19:47:30|470.78|469.18|471.03|469.43|471.03|469.43|470.53|468.93|0
1645559260000|2022-02-22 19:47:40|471.28|469.68|472.27|470.67|472.27|470.67|471.28|469.68|0
1645559270000|2022-02-22 19:47:50|471.16|469.56|469.29|467.69|471.16|469.56|469.29|467.69|0
1645559280000|2022-02-22 19:48:00|468.79|467.19|467.3|465.7|468.79|467.19|467.3|465.7|0
1645559290000|2022-02-22 19:48:10|466.06|464.46|465.31|463.71|466.06|464.46|465.31|463.71|0
1645559300000|2022-02-22 19:48:20|465.56|463.96|460.85|459.25|465.56|463.96|460.85|459.25|0
1645559310000|2022-02-22 19:48:30|460.35|458.75|459.61|458.01|460.35|458.75|459.61|458.01|0
1645559320000|2022-02-22 19:48:40|461.1|459.5|461.1|459.5|461.1|459.5|461.1|459.5|0
1645559330000|2022-02-22 19:48:50|459.85|458.25|457.37|455.77|459.85|458.25|457.37|455.77|0
1645559340000|2022-02-22 19:49:00|455.39|453.79|454.15|452.55|455.39|453.79|453.65|452.05|0
1645559350000|2022-02-22 19:49:10|451.18|449.58|450.93|449.33|451.18|449.58|449.94|448.34|0
1645559360000|2022-02-22 19:49:20|451.67|450.07|451.42|449.82|451.67|450.07|451.18|449.58|0
1645559370000|2022-02-22 19:49:30|451.17|449.57|451.42|449.82|451.42|449.82|451.17|449.57|0
1645559380000|2022-02-22 19:49:40|450.18|448.58|450.18|448.58|450.93|449.33|450.18|448.58|0
1645559390000|2022-02-22 19:49:50|449.19|447.59|449.44|447.84|449.69|448.09|449.19|447.59|0
1645559400000|2022-02-22 19:50:00|448.2|446.6|445.23|443.63|448.45|446.85|445.23|443.63|0
1645559410000|2022-02-22 19:50:10|443.99|442.39|443.74|442.14|444.73|443.13|443.5|441.9|0
1645559420000|2022-02-22 19:50:20|443.25|441.65|446.47|444.87|446.47|444.87|443.25|441.65|0
1645559430000|2022-02-22 19:50:30|447.21|445.61|447.46|445.86|447.46|445.86|447.21|445.61|0
1645559440000|2022-02-22 19:50:40|447.95|446.35|447.95|446.35|447.95|446.35|447.71|446.11|0
1645559450000|2022-02-22 19:50:50|448.7|447.1|450.18|448.58|450.18|448.58|448.7|447.1|0
1645559460000|2022-02-22 19:51:00|449.69|448.09|448.45|446.85|449.69|448.09|448.45|446.85|0
1645559470000|2022-02-22 19:51:10|449.94|448.34|448.94|447.34|450.93|449.33|448.94|447.34|0
1645559480000|2022-02-22 19:51:20|448.45|446.85|449.44|447.84|449.69|448.09|448.45|446.85|0
1645559490000|2022-02-22 19:51:30|449.19|447.59|447.83|446.23|449.19|447.59|447.46|445.86|0
1645559500000|2022-02-22 19:51:40|447.46|445.86|448.7|447.1|448.7|447.1|447.46|445.86|0
1645559510000|2022-02-22 19:51:50|447.95|446.35|448.45|446.85|448.45|446.85|446.84|445.24|0
1645559520000|2022-02-22 19:52:00|447.95|446.35|446.96|445.36|447.95|446.35|446.71|445.11|0
1645559530000|2022-02-22 19:52:10|447.71|446.11|447.21|445.61|447.71|446.11|446.96|445.36|0
1645559540000|2022-02-22 19:52:20|446.71|445.11|447.95|446.35|447.95|446.35|446.71|445.11|0
1645559550000|2022-02-22 19:52:30|446.96|445.36|446.6|445|447.71|446.11|446.6|445|0
1645559560000|2022-02-22 19:52:40|445.48|443.88|443.99|442.39|445.48|443.88|443.99|442.39|0
1645559570000|2022-02-22 19:52:50|443|441.4|441.53|439.93|443|441.4|441.52|439.92|0
1645559580000|2022-02-22 19:53:00|442.02|440.42|441.89|440.29|442.02|440.42|441.89|440.29|0
1645559590000|2022-02-22 19:53:10|441.53|439.93|441.28|439.68|441.53|439.93|441.28|439.68|0
1645559600000|2022-02-22 19:53:20|441.53|439.93|441.53|439.93|442.02|440.42|441.28|439.68|0
1645559610000|2022-02-22 19:53:30|442.02|440.42|441.28|439.68|442.02|440.42|441.28|439.68|0
1645559620000|2022-02-22 19:53:40|439.29|437.69|436.31|434.71|439.29|437.69|436.31|434.71|0
1645559630000|2022-02-22 19:53:50|438.55|436.95|437.06|435.46|438.55|436.95|437.06|435.46|0
1645559640000|2022-02-22 19:54:00|435.57|433.97|436.31|434.71|437.06|435.46|435.57|433.97|0
1645559650000|2022-02-22 19:54:10|436.81|435.21|438.3|436.7|438.3|436.7|436.81|435.21|0
1645559660000|2022-02-22 19:54:20|438.55|436.95|439.54|437.94|439.54|437.94|438.55|436.95|0
1645559670000|2022-02-22 19:54:30|439.29|437.69|440.53|438.93|440.53|438.93|439.29|437.69|0
1645559680000|2022-02-22 19:54:40|440.78|439.18|440.78|439.18|440.78|439.18|439.79|438.19|0
1645559690000|2022-02-22 19:54:50|440.53|438.93|440.28|438.68|440.53|438.93|440.28|438.68|0
1645559700000|2022-02-22 19:55:00|440.53|438.93|439.29|437.69|440.53|438.93|439.29|437.69|0
1645559710000|2022-02-22 19:55:10|439.79|438.19|438.55|436.95|439.79|438.19|438.55|436.95|0
1645559720000|2022-02-22 19:55:20|436.81|435.21|435.57|433.97|436.81|435.21|435.57|433.97|0
1645559730000|2022-02-22 19:55:30|435.32|433.72|436.81|435.21|436.81|435.21|435.32|433.72|0
1645559740000|2022-02-22 19:55:40|436.31|434.71|436.56|434.96|436.56|434.96|436.31|434.71|0
1645559750000|2022-02-22 19:55:50|437.06|435.46|435.32|433.72|437.06|435.46|435.32|433.72|0
1645559760000|2022-02-22 19:56:00|435.82|434.22|433.33|431.73|435.82|434.22|433.33|431.73|0
1645559770000|2022-02-22 19:56:10|434.21|432.61|432.84|431.24|434.21|432.61|432.84|431.24|0
1645559780000|2022-02-22 19:56:20|433.83|432.23|433.58|431.98|433.83|432.23|432.59|430.99|0
1645559790000|2022-02-22 19:56:30|433.96|432.36|433.58|431.98|434.33|432.73|433.58|431.98|0
1645559800000|2022-02-22 19:56:40|433.09|431.49|434.08|432.48|434.08|432.48|433.09|431.49|0
1645559810000|2022-02-22 19:56:50|433.58|431.98|433.83|432.23|433.83|432.23|433.09|431.49|0
1645559820000|2022-02-22 19:57:00|433.33|431.73|433.33|431.73|434.21|432.61|433.33|431.73|0
1645559830000|2022-02-22 19:57:10|433.09|431.49|433.83|432.23|433.83|432.23|433.09|431.49|0
1645559840000|2022-02-22 19:57:20|434.08|432.48|433.33|431.73|434.08|432.48|433.09|431.49|0
1645559850000|2022-02-22 19:57:30|433.58|431.98|432.09|430.49|433.58|431.98|432.09|430.49|0
1645559860000|2022-02-22 19:57:40|430.85|429.25|430.85|429.25|431.1|429.5|430.85|429.25|0
1645559870000|2022-02-22 19:57:50|431.35|429.75|433.58|431.98|433.58|431.98|431.35|429.75|0
1645559880000|2022-02-22 19:58:00|433.83|432.23|434.58|432.98|434.58|432.98|433.33|431.73|0
1645559890000|2022-02-22 19:58:10|434.33|432.73|435.57|433.97|435.57|433.97|434.33|432.73|0
1645559900000|2022-02-22 19:58:20|436.81|435.21|435.57|433.97|436.81|435.21|435.57|433.97|0
1645559910000|2022-02-22 19:58:30|435.32|433.72|436.81|435.21|436.81|435.21|435.07|433.47|0
1645559920000|2022-02-22 19:58:40|436.31|434.71|436.06|434.46|436.56|434.96|436.06|434.46|0
1645559930000|2022-02-22 19:58:50|436.56|434.96|437.8|436.2|437.8|436.2|436.06|434.46|0
1645559940000|2022-02-22 19:59:00|436.81|435.21|435.82|434.22|436.81|435.21|435.57|433.97|0
1645559950000|2022-02-22 19:59:10|436.56|434.96|435.45|433.85|436.81|435.21|435.45|433.85|0
1645559960000|2022-02-22 19:59:20|436.06|434.46|435.82|434.22|437.31|435.71|435.82|434.22|0
1645559970000|2022-02-22 19:59:30|436.06|434.46|437.31|435.71|437.31|435.71|436.06|434.46|0
1645559980000|2022-02-22 19:59:40|437.8|436.2|438.3|436.7|438.79|437.19|437.8|436.2|0
1645559990000|2022-02-22 19:59:50|437.8|436.2|439.04|437.44|439.29|437.69|437.8|436.2|0
1645560000000|2022-02-22 20:00:00|439.54|437.94|436.06|434.46|439.54|437.94|436.06|434.46|0
1645560010000|2022-02-22 20:00:10|436.56|434.96|437.8|436.2|437.8|436.2|436.56|434.96|0
1645560020000|2022-02-22 20:00:20|438.55|436.95|438.05|436.45|438.55|436.95|437.55|435.95|0
1645560030000|2022-02-22 20:00:30|438.79|437.19|438.05|436.45|438.79|437.19|436.56|434.96|0
1645560040000|2022-02-22 20:00:40|438.3|436.7|438.05|436.45|438.79|437.19|438.05|436.45|0
1645560050000|2022-02-22 20:00:50|437.3|435.7|437.8|436.2|437.8|436.2|437.3|435.7|0
1645560060000|2022-02-22 20:01:00|437.55|435.95|434.82|433.22|438.05|436.45|434.82|433.22|0
1645560070000|2022-02-22 20:01:10|433.09|431.49|431.6|430|434.08|432.48|431.6|430|0
1645560080000|2022-02-22 20:01:20|431.85|430.25|432.84|431.24|432.84|431.24|431.85|430.25|0
1645560090000|2022-02-22 20:01:30|433.58|431.98|434.33|432.73|434.33|432.73|433.09|431.49|0
1645560100000|2022-02-22 20:01:40|434.46|432.86|434.33|432.73|434.46|432.86|434.08|432.48|0
1645560110000|2022-02-22 20:01:50|434.57|432.97|433.58|431.98|434.57|432.97|433.58|431.98|0
1645560120000|2022-02-22 20:02:00|433.09|431.49|431.85|430.25|433.09|431.49|431.6|430|0
1645560130000|2022-02-22 20:02:10|431.6|430|429.86|428.26|431.6|430|429.86|428.26|0
1645560140000|2022-02-22 20:02:20|429.12|427.52|427.88|426.28|429.61|428.01|427.88|426.28|0
1645560150000|2022-02-22 20:02:30|427.63|426.03|426.64|425.04|427.63|426.03|426.39|424.79|0
1645560160000|2022-02-22 20:02:40|425.89|424.29|424.41|422.81|425.89|424.29|424.41|422.81|0
1645560170000|2022-02-22 20:02:50|424.66|423.06|425.28|423.68|426.39|424.79|424.66|423.06|0
1645560180000|2022-02-22 20:03:00|425.89|424.29|426.39|424.79|426.39|424.79|425.4|423.8|0
1645560190000|2022-02-22 20:03:10|425.89|424.29|423.91|422.31|425.89|424.29|423.91|422.31|0
1645560200000|2022-02-22 20:03:20|424.16|422.56|425.65|424.05|425.65|424.05|424.16|422.56|0
1645560210000|2022-02-22 20:03:30|424.9|423.3|423.17|421.57|424.9|423.3|423.17|421.57|0
1645560220000|2022-02-22 20:03:40|424.41|422.81|423.66|422.06|424.66|423.06|423.66|422.06|0
1645560230000|2022-02-22 20:03:50|423.42|421.82|423.66|422.06|424.66|423.06|423.42|421.82|0
1645560240000|2022-02-22 20:04:00|423.55|421.95|424.9|423.3|425.15|423.55|423.55|421.95|0
1645560250000|2022-02-22 20:04:10|424.41|422.81|424.66|423.06|425.4|423.8|424.41|422.81|0
1645560260000|2022-02-22 20:04:20|424.16|422.56|423.66|422.06|424.16|422.56|423.66|422.06|0
1645560270000|2022-02-22 20:04:30|423.42|421.82|423.05|421.45|423.42|421.82|422.67|421.07|0
1645560280000|2022-02-22 20:04:40|422.18|420.58|421.68|420.08|423.17|421.57|421.68|420.08|0
1645560290000|2022-02-22 20:04:50|422.18|420.58|421.68|420.08|422.18|420.58|421.68|420.08|0
1645560300000|2022-02-22 20:05:00|422.18|420.58|421.43|419.83|422.43|420.83|421.43|419.83|0
1645560310000|2022-02-22 20:05:10|422.92|421.32|422.67|421.07|422.92|421.32|422.18|420.58|0
1645560320000|2022-02-22 20:05:20|422.18|420.58|423.66|422.06|423.66|422.06|421.68|420.08|0
1645560330000|2022-02-22 20:05:30|423.42|421.82|425.65|424.05|425.65|424.05|423.42|421.82|0
1645560340000|2022-02-22 20:05:40|425.15|423.55|426.02|424.42|426.02|424.42|425.15|423.55|0
1645560350000|2022-02-22 20:05:50|426.14|424.54|425.15|423.55|426.14|424.54|424.9|423.3|0
1645560360000|2022-02-22 20:06:00|425.65|424.05|422.67|421.07|425.65|424.05|422.67|421.07|0
1645560370000|2022-02-22 20:06:10|421.43|419.83|422.18|420.58|422.18|420.58|421.43|419.83|0
1645560380000|2022-02-22 20:06:20|421.43|419.83|423.42|421.82|423.42|421.82|421.43|419.83|0
1645560390000|2022-02-22 20:06:30|423.91|422.31|424.66|423.06|424.9|423.3|423.91|422.31|0
1645560400000|2022-02-22 20:06:40|425.89|424.29|426.39|424.79|426.39|424.79|425.78|424.18|0
1645560410000|2022-02-22 20:06:50|426.64|425.04|427.38|425.78|427.38|425.78|426.64|425.04|0
1645560420000|2022-02-22 20:07:00|427.13|425.53|424.9|423.3|427.13|425.53|424.9|423.3|0
1645560430000|2022-02-22 20:07:10|425.65|424.05|426.39|424.79|426.39|424.79|425.4|423.8|0
1645560440000|2022-02-22 20:07:20|426.14|424.54|425.15|423.55|426.14|424.54|425.15|423.55|0
1645560450000|2022-02-22 20:07:30|425.89|424.29|425.89|424.29|425.89|424.29|425.89|424.29|0
1645560460000|2022-02-22 20:07:40|426.14|424.54|426.64|425.04|426.64|425.04|426.14|424.54|0
1645560470000|2022-02-22 20:07:50|426.39|424.79|427.13|425.53|427.88|426.28|426.39|424.79|0
1645560480000|2022-02-22 20:08:00|426.64|425.04|424.66|423.06|426.64|425.04|424.66|423.06|0
1645560490000|2022-02-22 20:08:10|424.9|423.3|425.78|424.18|425.89|424.29|424.9|423.3|0
1645560500000|2022-02-22 20:08:20|425.65|424.05|426.39|424.79|427.88|426.28|425.65|424.05|0
1645560510000|2022-02-22 20:08:30|427.38|425.78|426.89|425.29|427.38|425.78|426.64|425.04|0
1645560520000|2022-02-22 20:08:40|426.64|425.04|426.89|425.29|426.89|425.29|426.52|424.92|0
1645560530000|2022-02-22 20:08:50|427.63|426.03|428.13|426.53|428.62|427.02|427.63|426.03|0
1645560540000|2022-02-22 20:09:00|426.89|425.29|426.64|425.04|426.89|425.29|426.64|425.04|0
1645560550000|2022-02-22 20:09:10|426.77|425.17|428.13|426.53|428.13|426.53|426.77|425.17|0
1645560560000|2022-02-22 20:09:20|428.87|427.27|431.1|429.5|431.35|429.75|428.87|427.27|0
1645560570000|2022-02-22 20:09:30|431.35|429.75|431.35|429.75|431.85|430.25|431.1|429.5|0
1645560580000|2022-02-22 20:09:40|431.6|430|432.34|430.74|432.34|430.74|430.98|429.38|0
1645560590000|2022-02-22 20:09:50|432.59|430.99|433.58|431.98|433.58|431.98|432.59|430.99|0
1645560600000|2022-02-22 20:10:00|432.84|431.24|430.61|429.01|432.84|431.24|430.61|429.01|0
1645560610000|2022-02-22 20:10:10|429.37|427.77|430.11|428.51|430.11|428.51|429.37|427.77|0
1645560620000|2022-02-22 20:10:20|429.86|428.26|429.74|428.14|429.86|428.26|429.37|427.77|0
1645560630000|2022-02-22 20:10:30|429.37|427.77|429.86|428.26|429.86|428.26|429.12|427.52|0
1645560640000|2022-02-22 20:10:40|429.37|427.77|427.38|425.78|429.37|427.77|427.38|425.78|0
1645560650000|2022-02-22 20:10:50|427.63|426.03|426.55|424.95|427.63|426.03|426.55|424.95|0
1645560660000|2022-02-22 20:11:00|427.55|425.95|424.57|422.97|427.55|425.95|424.57|422.97|0
1645560670000|2022-02-22 20:11:10|423.08|421.48|423.37|421.77|423.37|421.77|423.08|421.48|0
1645560680000|2022-02-22 20:11:20|423.61|422.01|424.85|423.25|424.85|423.25|423.61|422.01|0
1645560690000|2022-02-22 20:11:30|425.1|423.5|425.35|423.75|425.35|423.75|424.85|423.25|0
1645560700000|2022-02-22 20:11:40|423.12|421.52|424.24|422.64|424.24|422.64|423.12|421.52|0
1645560710000|2022-02-22 20:11:50|422.87|421.27|424.61|423.01|424.85|423.25|422.87|421.27|0
1645560720000|2022-02-22 20:12:00|423.86|422.26|426.59|424.99|426.59|424.99|423.86|422.26|0
1645560730000|2022-02-22 20:12:10|425.6|424|426.34|424.74|426.34|424.74|425.6|424|0
1645560740000|2022-02-22 20:12:20|425.35|423.75|425.1|423.5|425.73|424.13|425.1|423.5|0
1645560750000|2022-02-22 20:12:30|424.36|422.76|424.36|422.76|424.61|423.01|424.11|422.51|0
1645560760000|2022-02-22 20:12:40|424.61|423.01|424.85|423.25|425.35|423.75|424.61|423.01|0
1645560770000|2022-02-22 20:12:50|425.6|424|425.35|423.75|425.6|424|425.1|423.5|0
1645560780000|2022-02-22 20:13:00|425.73|424.13|425.85|424.25|425.85|424.25|425.48|423.88|0
1645560790000|2022-02-22 20:13:10|426.09|424.49|424.85|423.25|426.34|424.74|424.85|423.25|0
1645560800000|2022-02-22 20:13:20|424.36|422.76|422.38|420.78|424.36|422.76|422.38|420.78|0
1645560810000|2022-02-22 20:13:30|422.87|421.27|422.13|420.53|422.87|421.27|421.76|420.16|0
1645560820000|2022-02-22 20:13:40|421.88|420.28|422.62|421.02|423.37|421.77|421.88|420.28|0
1645560830000|2022-02-22 20:13:50|423.12|421.52|425.1|423.5|425.1|423.5|423.12|421.52|0
1645560840000|2022-02-22 20:14:00|426.09|424.49|426.34|424.74|426.34|424.74|426.09|424.49|0
1645560850000|2022-02-22 20:14:10|426.09|424.49|425.6|424|426.09|424.49|425.35|423.75|0
1645560860000|2022-02-22 20:14:20|426.22|424.62|426.09|424.49|426.22|424.62|425.85|424.25|0
1645560870000|2022-02-22 20:14:30|426.84|425.24|427.83|426.23|428.08|426.48|426.59|424.99|0
1645560880000|2022-02-22 20:14:40|428.58|426.98|428.58|426.98|428.82|427.22|428.58|426.98|0
1645560890000|2022-02-22 20:14:50|427.83|426.23|427.58|425.98|428.08|426.48|427.58|425.98|0
1645560900000|2022-02-22 20:15:00|426.09|424.49|425.85|424.25|426.59|424.99|425.6|424|0
1645560910000|2022-02-22 20:15:10|424.85|423.25|424.24|422.64|424.85|423.25|423.61|422.01|0
1645560920000|2022-02-22 20:15:20|424.11|422.51|423.37|421.77|424.11|422.51|423.37|421.77|0
1645560930000|2022-02-22 20:15:30|423.25|421.65|422.13|420.53|423.25|421.65|421.88|420.28|0
1645560940000|2022-02-22 20:15:40|422.62|421.02|422.13|420.53|422.62|421.02|421.88|420.28|0
1645560950000|2022-02-22 20:15:50|422.26|420.66|421.88|420.28|422.62|421.02|421.88|420.28|0
1645560960000|2022-02-22 20:16:00|423.37|421.77|425.48|423.88|425.48|423.88|422.87|421.27|0
1645560970000|2022-02-22 20:16:10|425.35|423.75|427.09|425.49|427.33|425.73|425.35|423.75|0
1645560980000|2022-02-22 20:16:20|427.58|425.98|426.72|425.12|427.58|425.98|426.72|425.12|0
1645560990000|2022-02-22 20:16:30|426.59|424.99|427.83|426.23|428.33|426.73|426.59|424.99|0
1645561000000|2022-02-22 20:16:40|425.85|424.25|424.85|423.25|426.34|424.74|424.85|423.25|0
1645561010000|2022-02-22 20:16:50|424.11|422.51|424.74|423.14|424.74|423.14|423.61|422.01|0
1645561020000|2022-02-22 20:17:00|425.85|424.25|424.36|422.76|425.85|424.25|423.61|422.01|0
1645561030000|2022-02-22 20:17:10|424.11|422.51|423.61|422.01|424.11|422.51|423.37|421.77|0
1645561040000|2022-02-22 20:17:20|423.86|422.26|421.63|420.03|423.86|422.26|420.64|419.04|0
1645561050000|2022-02-22 20:17:30|421.88|420.28|423.25|421.65|423.25|421.65|421.88|420.28|0
1645561060000|2022-02-22 20:17:40|423.12|421.52|426.84|425.24|426.84|425.24|423.12|421.52|0
1645561070000|2022-02-22 20:17:50|427.58|425.98|427.33|425.73|427.58|425.98|426.59|424.99|0
1645561080000|2022-02-22 20:18:00|427.46|425.86|427.58|425.98|427.58|425.98|425.6|424|0
1645561090000|2022-02-22 20:18:10|427.83|426.23|427.09|425.49|427.83|426.23|426.34|424.74|0
1645561100000|2022-02-22 20:18:20|426.84|425.24|430.06|428.46|430.06|428.46|426.84|425.24|0
1645561110000|2022-02-22 20:18:30|431.55|429.95|433.29|431.69|433.29|431.69|431.55|429.95|0
1645561120000|2022-02-22 20:18:40|432.55|430.95|431.8|430.2|432.55|430.95|431.8|430.2|0
1645561130000|2022-02-22 20:18:50|431.55|429.95|432.79|431.19|432.79|431.19|431.55|429.95|0
1645561140000|2022-02-22 20:19:00|431.8|430.2|432.3|430.7|432.3|430.7|430.81|429.21|0
1645561150000|2022-02-22 20:19:10|432.79|431.19|432.05|430.45|433.04|431.44|432.05|430.45|0
1645561160000|2022-02-22 20:19:20|432.55|430.95|433.04|431.44|433.04|431.44|431.55|429.95|0
1645561170000|2022-02-22 20:19:30|433.79|432.19|432.55|430.95|433.79|432.19|432.55|430.95|0
1645561180000|2022-02-22 20:19:40|433.04|431.44|433.29|431.69|433.79|432.19|433.04|431.44|0
1645561190000|2022-02-22 20:19:50|433.04|431.44|431.8|430.2|433.04|431.44|431.8|430.2|0
1645561200000|2022-02-22 20:20:00|433.04|431.44|432.55|430.95|433.04|431.44|431.55|429.95|0
1645561210000|2022-02-22 20:20:10|432.3|430.7|433.29|431.69|433.29|431.69|432.05|430.45|0
1645561220000|2022-02-22 20:20:20|433.79|432.19|434.28|432.68|434.53|432.93|433.79|432.19|0
1645561230000|2022-02-22 20:20:30|433.29|431.69|433.42|431.82|433.42|431.82|432.18|430.58|0
1645561240000|2022-02-22 20:20:40|432.05|430.45|432.18|430.58|432.3|430.7|431.55|429.95|0
1645561250000|2022-02-22 20:20:50|431.8|430.2|431.31|429.71|431.8|430.2|431.31|429.71|0
1645561260000|2022-02-22 20:21:00|430.94|429.34|429.82|428.22|430.94|429.34|428.33|426.73|0
1645561270000|2022-02-22 20:21:10|429.07|427.47|427.83|426.23|429.32|427.72|427.83|426.23|0
1645561280000|2022-02-22 20:21:20|428.82|427.22|429.07|427.47|429.07|427.47|428.58|426.98|0
1645561290000|2022-02-22 20:21:30|428.82|427.22|430.31|428.71|430.31|428.71|428.7|427.1|0
1645561300000|2022-02-22 20:21:40|429.94|428.34|430.31|428.71|430.81|429.21|429.94|428.34|0
1645561310000|2022-02-22 20:21:50|432.18|430.58|432.55|430.95|432.68|431.08|432.18|430.58|0
1645561320000|2022-02-22 20:22:00|432.3|430.7|433.29|431.69|434.04|432.44|432.3|430.7|0
1645561330000|2022-02-22 20:22:10|432.3|430.7|431.8|430.2|432.55|430.95|431.8|430.2|0
1645561340000|2022-02-22 20:22:20|432.05|430.45|433.04|431.44|433.04|431.44|432.05|430.45|0
1645561350000|2022-02-22 20:22:30|432.79|431.19|432.3|430.7|432.79|431.19|432.3|430.7|0
1645561360000|2022-02-22 20:22:40|432.05|430.45|431.43|429.83|432.05|430.45|431.43|429.83|0
1645561370000|2022-02-22 20:22:50|432.3|430.7|433.29|431.69|433.79|432.19|432.3|430.7|0
1645561380000|2022-02-22 20:23:00|433.04|431.44|435.77|434.17|436.52|434.92|433.04|431.44|0
1645561390000|2022-02-22 20:23:10|436.27|434.67|436.02|434.42|436.52|434.92|436.02|434.42|0
1645561400000|2022-02-22 20:23:20|436.27|434.67|436.52|434.92|436.52|434.92|436.27|434.67|0
1645561410000|2022-02-22 20:23:30|436.27|434.67|437.02|435.42|437.26|435.66|436.27|434.67|0
1645561420000|2022-02-22 20:23:40|437.26|435.66|438.26|436.66|439.25|437.65|437.26|435.66|0
1645561430000|2022-02-22 20:23:50|438.01|436.41|438.51|436.91|438.64|437.04|438.01|436.41|0
1645561440000|2022-02-22 20:24:00|440.49|438.89|439|437.4|440.49|438.89|439|437.4|0
1645561450000|2022-02-22 20:24:10|438.51|436.91|438.51|436.91|439.25|437.65|438.51|436.91|0
1645561460000|2022-02-22 20:24:20|438.01|436.41|438.26|436.66|438.26|436.66|437.76|436.16|0
1645561470000|2022-02-22 20:24:30|438.75|437.15|438.26|436.66|438.75|437.15|438.01|436.41|0
1645561480000|2022-02-22 20:24:40|438.01|436.41|437.76|436.16|438.26|436.66|437.76|436.16|0
1645561490000|2022-02-22 20:24:50|437.02|435.42|437.26|435.66|437.26|435.66|436.77|435.17|0
1645561500000|2022-02-22 20:25:00|437.64|436.04|437.51|435.91|437.76|436.16|437.26|435.66|0
1645561510000|2022-02-22 20:25:10|436.27|434.67|437.26|435.66|437.51|435.91|436.27|434.67|0
1645561520000|2022-02-22 20:25:20|437.02|435.42|436.02|434.42|437.02|435.42|434.78|433.18|0
1645561530000|2022-02-22 20:25:30|435.77|434.17|436.52|434.92|436.52|434.92|435.77|434.17|0
1645561540000|2022-02-22 20:25:40|436.02|434.42|437.26|435.66|437.26|435.66|436.02|434.42|0
1645561550000|2022-02-22 20:25:50|437.02|435.42|435.03|433.43|437.02|435.42|435.03|433.43|0
1645561560000|2022-02-22 20:26:00|435.53|433.93|432.55|430.95|435.53|433.93|432.55|430.95|0
1645561570000|2022-02-22 20:26:10|433.04|431.44|434.28|432.68|434.28|432.68|432.79|431.19|0
1645561580000|2022-02-22 20:26:20|434.78|433.18|433.04|431.44|434.78|433.18|433.04|431.44|0
1645561590000|2022-02-22 20:26:30|432.55|430.95|432.55|430.95|432.79|431.19|432.3|430.7|0
1645561600000|2022-02-22 20:26:40|433.04|431.44|433.67|432.07|433.67|432.07|433.04|431.44|0
1645561610000|2022-02-22 20:26:50|434.53|432.93|432.79|431.19|434.53|432.93|432.79|431.19|0
1645561620000|2022-02-22 20:27:00|433.04|431.44|433.04|431.44|433.54|431.94|432.18|430.58|0
1645561630000|2022-02-22 20:27:10|433.29|431.69|433.29|431.69|433.79|432.19|433.04|431.44|0
1645561640000|2022-02-22 20:27:20|433.67|432.07|434.16|432.56|434.16|432.56|433.42|431.82|0
1645561650000|2022-02-22 20:27:30|432.55|430.95|433.29|431.69|433.29|431.69|432.55|430.95|0
1645561660000|2022-02-22 20:27:40|433.17|431.57|433.17|431.57|433.17|431.57|432.79|431.19|0
1645561670000|2022-02-22 20:27:50|433.04|431.44|431.06|429.46|433.04|431.44|430.81|429.21|0
1645561680000|2022-02-22 20:28:00|431.3|429.7|427.33|425.73|431.3|429.7|427.33|425.73|0
1645561690000|2022-02-22 20:28:10|425.85|424.25|425.1|423.5|425.85|424.25|425.1|423.5|0
1645561700000|2022-02-22 20:28:20|425.6|424|425.1|423.5|425.6|424|424.61|423.01|0
1645561710000|2022-02-22 20:28:30|425.6|424|427.33|425.73|427.71|426.11|425.6|424|0
1645561720000|2022-02-22 20:28:40|427.83|426.23|428.57|426.97|428.57|426.97|427.33|425.73|0
1645561730000|2022-02-22 20:28:50|428.33|426.73|429.57|427.97|429.57|427.97|428.33|426.73|0
1645561740000|2022-02-22 20:29:00|428.82|427.22|429.57|427.97|430.06|428.46|428.82|427.22|0
1645561750000|2022-02-22 20:29:10|429.07|427.47|428.33|426.73|429.07|427.47|427.83|426.23|0
1645561760000|2022-02-22 20:29:20|427.46|425.86|428.33|426.73|428.33|426.73|427.33|425.73|0
1645561770000|2022-02-22 20:29:30|427.33|425.73|428.21|426.61|428.21|426.61|427.33|425.73|0
1645561780000|2022-02-22 20:29:40|428.57|426.97|428.82|427.22|428.82|427.22|428.57|426.97|0
1645561790000|2022-02-22 20:29:50|429.57|427.97|430.81|429.21|430.81|429.21|429.32|427.72|0
1645561800000|2022-02-22 20:30:00|431.3|429.7|433.29|431.69|434.78|433.18|431.3|429.7|0
1645561810000|2022-02-22 20:30:10|434.53|432.93|436.02|434.42|436.02|434.42|434.53|432.93|0
1645561820000|2022-02-22 20:30:20|435.03|433.43|436.77|435.17|436.77|435.17|435.03|433.43|0
1645561830000|2022-02-22 20:30:30|436.27|434.67|438.51|436.91|438.51|436.91|436.27|434.67|0
1645561840000|2022-02-22 20:30:40|439|437.4|440.24|438.64|440.99|439.39|439|437.4|0
1645561850000|2022-02-22 20:30:50|439.5|437.9|438.51|436.91|439.5|437.9|438.26|436.66|0
1645561860000|2022-02-22 20:31:00|439.75|438.15|438.01|436.41|439.75|438.15|438.01|436.41|0
1645561870000|2022-02-22 20:31:10|436.27|434.67|437.02|435.42|437.02|435.42|436.02|434.42|0
1645561880000|2022-02-22 20:31:20|438.26|436.66|436.52|434.92|438.26|436.66|436.52|434.92|0
1645561890000|2022-02-22 20:31:30|437.02|435.42|438.01|436.41|438.39|436.79|437.02|435.42|0
1645561900000|2022-02-22 20:31:40|438.26|436.66|438.75|437.15|438.75|437.15|438.26|436.66|0
1645561910000|2022-02-22 20:31:50|439.5|437.9|439|437.4|439.5|437.9|438.51|436.91|0
1645561920000|2022-02-22 20:32:00|438.26|436.66|440|438.4|440|438.4|438.26|436.66|0
1645561930000|2022-02-22 20:32:10|439.38|437.78|438.75|437.15|439.63|438.03|438.75|437.15|0
1645561940000|2022-02-22 20:32:20|439.5|437.9|438.75|437.15|440|438.4|438.75|437.15|0
1645561950000|2022-02-22 20:32:30|437.26|435.66|438.01|436.41|438.01|436.41|437.26|435.66|0
1645561960000|2022-02-22 20:32:40|435.77|434.17|435.53|433.93|435.77|434.17|435.28|433.68|0
1645561970000|2022-02-22 20:32:50|435.03|433.43|435.28|433.68|435.53|433.93|435.03|433.43|0
1645561980000|2022-02-22 20:33:00|434.53|432.93|432.79|431.19|434.53|432.93|432.79|431.19|0
1645561990000|2022-02-22 20:33:10|433.04|431.44|433.54|431.94|433.79|432.19|433.04|431.44|0
1645562000000|2022-02-22 20:33:20|434.04|432.44|436.77|435.17|437.51|435.91|434.04|432.44|0
1645562010000|2022-02-22 20:33:30|436.02|434.42|438.01|436.41|438.01|436.41|436.02|434.42|0
1645562020000|2022-02-22 20:33:40|437.02|435.42|437.76|436.16|437.76|436.16|436.02|434.42|0
1645562030000|2022-02-22 20:33:50|437.26|435.66|436.77|435.17|437.26|435.66|436.77|435.17|0
1645562040000|2022-02-22 20:34:00|435.28|433.68|435.28|433.68|435.28|433.68|434.53|432.93|0
1645562050000|2022-02-22 20:34:10|434.41|432.81|433.54|431.94|434.41|432.81|433.54|431.94|0
1645562060000|2022-02-22 20:34:20|433.79|432.19|434.78|433.18|435.03|433.43|433.79|432.19|0
1645562070000|2022-02-22 20:34:30|434.28|432.68|433.79|432.19|434.28|432.68|433.79|432.19|0
1645562080000|2022-02-22 20:34:40|434.78|433.18|435.28|433.68|435.28|433.68|433.79|432.19|0
1645562090000|2022-02-22 20:34:50|435.53|433.93|434.04|432.44|435.53|433.93|434.04|432.44|0
1645562100000|2022-02-22 20:35:00|433.54|431.94|433.54|431.94|434.78|433.18|433.54|431.94|0
1645562110000|2022-02-22 20:35:10|432.79|431.19|433.04|431.44|433.79|432.19|432.79|431.19|0
1645562120000|2022-02-22 20:35:20|432.55|430.95|432.55|430.95|433.29|431.69|432.55|430.95|0
1645562130000|2022-02-22 20:35:30|432.3|430.7|432.79|431.19|432.79|431.19|431.06|429.46|0
1645562140000|2022-02-22 20:35:40|433.29|431.69|432.43|430.83|433.29|431.69|432.43|430.83|0
1645562150000|2022-02-22 20:35:50|432.3|430.7|431.8|430.2|432.3|430.7|431.8|430.2|0
1645562160000|2022-02-22 20:36:00|432.05|430.45|432.3|430.7|432.3|430.7|430.31|428.71|0
1645562170000|2022-02-22 20:36:10|433.29|431.69|435.28|433.68|435.28|433.68|433.29|431.69|0
1645562180000|2022-02-22 20:36:20|436.02|434.42|439.25|437.65|439.25|437.65|436.02|434.42|0
1645562190000|2022-02-22 20:36:30|438.51|436.91|437.26|435.66|438.51|436.91|437.26|435.66|0
1645562200000|2022-02-22 20:36:40|436.27|434.67|435.03|433.43|436.27|434.67|435.03|433.43|0
1645562210000|2022-02-22 20:36:50|434.28|432.68|434.78|433.18|435.77|434.17|434.28|432.68|0
1645562220000|2022-02-22 20:37:00|435.28|433.68|435.77|434.17|435.77|434.17|435.28|433.68|0
1645562230000|2022-02-22 20:37:10|436.77|435.17|436.52|434.92|436.77|435.17|436.52|434.92|0
1645562240000|2022-02-22 20:37:20|436.27|434.67|437.76|436.16|437.76|436.16|436.27|434.67|0
1645562250000|2022-02-22 20:37:30|437.26|435.66|437.51|435.91|437.89|436.29|437.26|435.66|0
1645562260000|2022-02-22 20:37:40|437.76|436.16|437.26|435.66|437.76|436.16|436.02|434.42|0
1645562270000|2022-02-22 20:37:50|436.77|435.17|435.28|433.68|436.77|435.17|435.03|433.43|0
1645562280000|2022-02-22 20:38:00|435.16|433.56|434.78|433.18|435.16|433.56|434.53|432.93|0
1645562290000|2022-02-22 20:38:10|435.28|433.68|434.04|432.44|435.28|433.68|434.04|432.44|0
1645562300000|2022-02-22 20:38:20|434.66|433.06|434.28|432.68|434.78|433.18|434.28|432.68|0
1645562310000|2022-02-22 20:38:30|433.79|432.19|435.77|434.17|435.77|434.17|433.79|432.19|0
1645562320000|2022-02-22 20:38:40|436.02|434.42|435.52|433.92|437.02|435.42|435.52|433.92|0
1645562330000|2022-02-22 20:38:50|435.16|433.56|435.28|433.68|436.02|434.42|435.16|433.56|0
1645562340000|2022-02-22 20:39:00|435.03|433.43|433.42|431.82|435.65|434.05|433.42|431.82|0
1645562350000|2022-02-22 20:39:10|433.54|431.94|434.28|432.68|434.28|432.68|433.04|431.44|0
1645562360000|2022-02-22 20:39:20|435.16|433.56|434.78|433.18|435.28|433.68|434.78|433.18|0
1645562370000|2022-02-22 20:39:30|434.28|432.68|433.04|431.44|434.28|432.68|433.04|431.44|0
1645562380000|2022-02-22 20:39:40|433.54|431.94|433.54|431.94|433.54|431.94|432.79|431.19|0
1645562390000|2022-02-22 20:39:50|433.29|431.69|431.55|429.95|433.29|431.69|431.55|429.95|0
1645562400000|2022-02-22 20:40:00|431.8|430.2|431.8|430.2|432.3|430.7|430.56|428.96|0
1645562410000|2022-02-22 20:40:10|433.29|431.69|434.03|432.43|434.03|432.43|432.79|431.19|0
1645562420000|2022-02-22 20:40:20|433.79|432.19|435.52|433.92|435.52|433.92|433.79|432.19|0
1645562430000|2022-02-22 20:40:30|435.03|433.43|434.53|432.93|435.03|433.43|434.53|432.93|0
1645562440000|2022-02-22 20:40:40|435.28|433.68|435.28|433.68|435.28|433.68|435.28|433.68|0
1645562450000|2022-02-22 20:40:50|435.03|433.43|435.28|433.68|435.28|433.68|434.28|432.68|0
1645562460000|2022-02-22 20:41:00|436.77|435.17|437.76|436.16|437.76|436.16|436.4|434.8|0
1645562470000|2022-02-22 20:41:10|437.51|435.91|436.52|434.92|437.51|435.91|435.52|433.92|0
1645562480000|2022-02-22 20:41:20|435.52|433.92|432.55|430.95|435.52|433.92|432.55|430.95|0
1645562490000|2022-02-22 20:41:30|432.79|431.19|432.55|430.95|432.79|431.19|431.55|429.95|0
1645562500000|2022-02-22 20:41:40|433.79|432.19|432.3|430.7|433.79|432.19|432.3|430.7|0
1645562510000|2022-02-22 20:41:50|432.79|431.19|434.53|432.93|434.53|432.93|432.79|431.19|0
1645562520000|2022-02-22 20:42:00|434.41|432.81|438.75|437.15|438.75|437.15|434.41|432.81|0
1645562530000|2022-02-22 20:42:10|439|437.4|439.5|437.9|440.24|438.64|439|437.4|0
1645562540000|2022-02-22 20:42:20|439|437.4|442.98|441.38|442.98|441.38|439|437.4|0
1645562550000|2022-02-22 20:42:30|443.36|441.76|442.73|441.13|443.47|441.87|442.73|441.13|0
1645562560000|2022-02-22 20:42:40|442.48|440.88|441.98|440.38|442.48|440.88|441.98|440.38|0
1645562570000|2022-02-22 20:42:50|442.23|440.63|441.98|440.38|442.23|440.63|441.74|440.14|0
1645562580000|2022-02-22 20:43:00|442.23|440.63|445.46|443.86|445.46|443.86|442.23|440.63|0
1645562590000|2022-02-22 20:43:10|444.72|443.12|445.71|444.11|446.21|444.61|444.72|443.12|0
1645562600000|2022-02-22 20:43:20|444.97|443.37|444.22|442.62|444.97|443.37|444.22|442.62|0
1645562610000|2022-02-22 20:43:30|443.23|441.63|442.48|440.88|443.72|442.12|442.48|440.88|0
1645562620000|2022-02-22 20:43:40|442.73|441.13|442.86|441.26|442.98|441.38|442.73|441.13|0
1645562630000|2022-02-22 20:43:50|441.98|440.38|443.6|442|443.72|442.12|441.98|440.38|0
1645562640000|2022-02-22 20:44:00|443.47|441.87|446.46|444.86|446.46|444.86|443.47|441.87|0
1645562650000|2022-02-22 20:44:10|445.46|443.86|445.71|444.11|445.71|444.11|445.46|443.86|0
1645562660000|2022-02-22 20:44:20|445.46|443.86|443.97|442.37|445.46|443.86|443.97|442.37|0
1645562670000|2022-02-22 20:44:30|444.22|442.62|443.72|442.12|444.22|442.62|443.72|442.12|0
1645562680000|2022-02-22 20:44:40|443.97|442.37|443.97|442.37|443.97|442.37|443.97|442.37|0
1645562690000|2022-02-22 20:44:50|444.22|442.62|444.47|442.87|445.1|443.5|444.22|442.62|0
1645562700000|2022-02-22 20:45:00|446.46|444.86|446.21|444.61|447.45|445.85|446.21|444.61|0
1645562710000|2022-02-22 20:45:10|446.46|444.86|446.21|444.61|447.95|446.35|446.09|444.49|0
1645562720000|2022-02-22 20:45:20|446.46|444.86|445.71|444.11|446.46|444.86|445.21|443.61|0
1645562730000|2022-02-22 20:45:30|445.96|444.36|445.71|444.11|446.21|444.61|445.21|443.61|0
1645562740000|2022-02-22 20:45:40|446.46|444.86|447.2|445.6|447.45|445.85|446.46|444.86|0
1645562750000|2022-02-22 20:45:50|446.96|445.36|445.96|444.36|446.96|445.36|445.96|444.36|0
1645562760000|2022-02-22 20:46:00|445.21|443.61|447.45|445.85|447.45|445.85|445.21|443.61|0
1645562770000|2022-02-22 20:46:10|446.96|445.36|445.96|444.36|447.95|446.35|445.96|444.36|0
1645562780000|2022-02-22 20:46:20|446.21|444.61|447.2|445.6|447.2|445.6|445.46|443.86|0
1645562790000|2022-02-22 20:46:30|448.7|447.1|450.69|449.09|450.69|449.09|448.7|447.1|0
1645562800000|2022-02-22 20:46:40|450.93|449.33|450.19|448.59|450.93|449.33|449.94|448.34|0
1645562810000|2022-02-22 20:46:50|449.69|448.09|449.69|448.09|450.19|448.59|449.69|448.09|0
1645562820000|2022-02-22 20:47:00|450.19|448.59|448.82|447.22|450.19|448.59|448.82|447.22|0
1645562830000|2022-02-22 20:47:10|448.94|447.34|448.2|446.6|448.94|447.34|447.7|446.1|0
1645562840000|2022-02-22 20:47:20|447.95|446.35|450.44|448.84|450.44|448.84|447.45|445.85|0
1645562850000|2022-02-22 20:47:30|450.69|449.09|450.93|449.33|452.18|450.58|450.69|449.09|0
1645562860000|2022-02-22 20:47:40|450.44|448.84|449.19|447.59|450.44|448.84|449.19|447.59|0
1645562870000|2022-02-22 20:47:50|448.7|447.1|447.95|446.35|448.7|447.1|447.7|446.1|0
1645562880000|2022-02-22 20:48:00|448.58|446.98|447.83|446.23|448.58|446.98|447.83|446.23|0
1645562890000|2022-02-22 20:48:10|449.19|447.59|449.19|447.59|449.19|447.59|447.95|446.35|0
1645562900000|2022-02-22 20:48:20|449.94|448.34|451.18|449.58|451.43|449.83|449.94|448.34|0
1645562910000|2022-02-22 20:48:30|450.93|449.33|451.43|449.83|451.43|449.83|450.93|449.33|0
1645562920000|2022-02-22 20:48:40|451.06|449.46|452.18|450.58|452.18|450.58|451.06|449.46|0
1645562930000|2022-02-22 20:48:50|452.43|450.83|450.69|449.09|452.43|450.83|450.69|449.09|0
1645562940000|2022-02-22 20:49:00|449.44|447.84|451.31|449.71|451.31|449.71|449.19|447.59|0
1645562950000|2022-02-22 20:49:10|450.69|449.09|449.94|448.34|450.69|449.09|448.2|446.6|0
1645562960000|2022-02-22 20:49:20|451.18|449.58|452.56|450.96|452.56|450.96|451.18|449.58|0
1645562970000|2022-02-22 20:49:30|451.93|450.33|451.68|450.08|452.43|450.83|451.68|450.08|0
1645562980000|2022-02-22 20:49:40|450.93|449.33|450.44|448.84|452.68|451.08|450.44|448.84|0
1645562990000|2022-02-22 20:49:50|450.93|449.33|451.06|449.46|451.56|449.96|450.93|449.33|0
1645563000000|2022-02-22 20:50:00|460.39|458.79|458.4|456.8|460.39|458.79|458.4|456.8|0
1645563010000|2022-02-22 20:50:10|457.65|456.05|459.14|457.54|460.89|459.29|457.65|456.05|0
1645563020000|2022-02-22 20:50:20|459.39|457.79|460.39|458.79|460.89|459.29|459.39|457.79|0
1645563030000|2022-02-22 20:50:30|460.14|458.54|460.89|459.29|460.89|459.29|459.89|458.29|0
1645563040000|2022-02-22 20:50:40|461.14|459.54|461.14|459.54|461.63|460.03|461.14|459.54|0
1645563050000|2022-02-22 20:50:50|459.89|458.29|458.15|456.55|459.89|458.29|457.4|455.8|0
1645563060000|2022-02-22 20:51:00|458.65|457.05|461.02|459.42|461.02|459.42|458.65|457.05|0
1645563070000|2022-02-22 20:51:10|461.63|460.03|462.38|460.78|462.38|460.78|461.14|459.54|0
1645563080000|2022-02-22 20:51:20|462.13|460.53|460.64|459.04|462.13|460.53|460.52|458.92|0
1645563090000|2022-02-22 20:51:30|460.39|458.79|460.39|458.79|460.64|459.04|460.27|458.67|0
1645563100000|2022-02-22 20:51:40|460.14|458.54|460.14|458.54|461.14|459.54|460.14|458.54|0
1645563110000|2022-02-22 20:51:50|461.14|459.54|460.39|458.79|461.14|459.54|460.39|458.79|0
1645563120000|2022-02-22 20:52:00|462.13|460.53|462.38|460.78|462.38|460.78|462.13|460.53|0
1645563130000|2022-02-22 20:52:10|462.63|461.03|463.38|461.78|463.63|462.03|462.63|461.03|0
1645563140000|2022-02-22 20:52:20|464|462.4|463.87|462.27|464.37|462.77|463.87|462.27|0
1645563150000|2022-02-22 20:52:30|462.88|461.28|463.63|462.03|463.63|462.03|462.63|461.03|0
1645563160000|2022-02-22 20:52:40|463.87|462.27|462.38|460.78|463.87|462.27|462.38|460.78|0
1645563170000|2022-02-22 20:52:50|461.88|460.28|461.38|459.78|462.63|461.03|461.38|459.78|0
1645563180000|2022-02-22 20:53:00|461.88|460.28|463.13|461.53|463.13|461.53|461.88|460.28|0
1645563190000|2022-02-22 20:53:10|462.88|461.28|464.62|463.02|464.87|463.27|462.88|461.28|0
1645563200000|2022-02-22 20:53:20|465.37|463.77|465.62|464.02|465.62|464.02|464.87|463.27|0
1645563210000|2022-02-22 20:53:30|465.37|463.77|466.36|464.76|466.36|464.76|465|463.4|0
1645563220000|2022-02-22 20:53:40|465.62|464.02|465.62|464.02|465.62|464.02|465.37|463.77|0
1645563230000|2022-02-22 20:53:50|465.87|464.27|464.12|462.52|465.87|464.27|464.12|462.52|0
1645563240000|2022-02-22 20:54:00|464.37|462.77|464.12|462.52|464.37|462.77|463.63|462.03|0
1645563250000|2022-02-22 20:54:10|463.87|462.27|463.38|461.78|463.87|462.27|462.63|461.03|0
1645563260000|2022-02-22 20:54:20|464|462.4|464.37|462.77|464.87|463.27|464|462.4|0
1645563270000|2022-02-22 20:54:30|465.62|464.02|465.87|464.27|466.61|465.01|465.62|464.02|0
1645563280000|2022-02-22 20:54:40|463.13|461.53|464.62|463.02|464.62|463.02|463.13|461.53|0
1645563290000|2022-02-22 20:54:50|465.87|464.27|463.87|462.27|465.87|464.27|463.63|462.03|0
1645563300000|2022-02-22 20:55:00|462.88|461.28|459.14|457.54|462.88|461.28|459.14|457.54|0
1645563310000|2022-02-22 20:55:10|457.15|455.55|452.67|451.07|457.15|455.55|452.67|451.07|0
1645563320000|2022-02-22 20:55:20|450.68|449.08|454.05|452.45|454.05|452.45|450.68|449.08|0
1645563330000|2022-02-22 20:55:30|455.41|453.81|453.92|452.32|455.41|453.81|453.92|452.32|0
1645563340000|2022-02-22 20:55:40|455.66|454.06|455.16|453.56|456.9|455.3|455.16|453.56|0
1645563350000|2022-02-22 20:55:50|454.67|453.07|453.42|451.82|454.67|453.07|453.42|451.82|0
1645563360000|2022-02-22 20:56:00|453.67|452.07|457.03|455.43|457.03|455.43|453.67|452.07|0
1645563370000|2022-02-22 20:56:10|455.91|454.31|457.65|456.05|457.65|456.05|455.91|454.31|0
1645563380000|2022-02-22 20:56:20|459.39|457.79|459.39|457.79|459.39|457.79|458.65|457.05|0
1645563390000|2022-02-22 20:56:30|459.14|457.54|458.65|457.05|459.14|457.54|458.65|457.05|0
1645563400000|2022-02-22 20:56:40|457.4|455.8|455.16|453.56|457.4|455.8|454.91|453.31|0
1645563410000|2022-02-22 20:56:50|456.9|455.3|458.03|456.43|458.03|456.43|456.9|455.3|0
1645563420000|2022-02-22 20:57:00|457.78|456.18|457.65|456.05|458.4|456.8|457.65|456.05|0
1645563430000|2022-02-22 20:57:10|457.4|455.8|458.03|456.43|458.03|456.43|456.66|455.06|0
1645563440000|2022-02-22 20:57:20|457.9|456.3|457.9|456.3|458.15|456.55|457.4|455.8|0
1645563450000|2022-02-22 20:57:30|458.15|456.55|456.66|455.06|458.15|456.55|456.66|455.06|0
1645563460000|2022-02-22 20:57:40|457.15|455.55|455.66|454.06|457.15|455.55|455.66|454.06|0
1645563470000|2022-02-22 20:57:50|455.16|453.56|454.67|453.07|455.16|453.56|454.67|453.07|0
1645563480000|2022-02-22 20:58:00|455.16|453.56|456.16|454.56|456.66|455.06|455.16|453.56|0
1645563490000|2022-02-22 20:58:10|455.91|454.31|454.67|453.07|456.16|454.56|454.67|453.07|0
1645563500000|2022-02-22 20:58:20|454.91|453.31|456.16|454.56|456.66|455.06|454.91|453.31|0
1645563510000|2022-02-22 20:58:30|456.9|455.3|454.67|453.07|456.9|455.3|454.67|453.07|0
1645563520000|2022-02-22 20:58:40|455.41|453.81|454.91|453.31|455.41|453.81|454.67|453.07|0
1645563530000|2022-02-22 20:58:50|454.55|452.95|454.42|452.82|454.91|453.31|454.42|452.82|0
1645563540000|2022-02-22 20:59:00|453.42|451.82|455.66|454.06|455.66|454.06|453.42|451.82|0
1645563550000|2022-02-22 20:59:10|454.05|452.45|451.43|449.83|454.05|452.45|451.43|449.83|0
1645563560000|2022-02-22 20:59:20|451.31|449.71|452.18|450.58|452.18|450.58|451.31|449.71|0
1645563570000|2022-02-22 20:59:30|451.93|450.33|452.67|451.07|452.67|451.07|451.93|450.33|0
1645563580000|2022-02-22 20:59:40|451.68|450.08|450.93|449.33|451.68|450.08|450.93|449.33|0
1645563590000|2022-02-22 20:59:50|451.43|449.83|449.69|448.09|451.43|449.83|449.69|448.09|0
1645563600000|2022-02-22 21:00:00|451.18|449.58|451.18|449.58|451.18|449.58|451.18|449.58|0
1645563610000|2022-02-22 21:00:10|448.94|447.34|447.7|446.1|448.94|447.34|447.7|446.1|0
1645563620000|2022-02-22 21:00:20|447.2|445.6|447.45|445.85|447.45|445.85|447.2|445.6|0
1645563630000|2022-02-22 21:00:30|446.46|444.86|445.21|443.61|446.46|444.86|445.21|443.61|0
1645563640000|2022-02-22 21:00:40|444.47|442.87|443.23|441.63|444.47|442.87|443.23|441.63|0
1645563650000|2022-02-22 21:00:50|442.98|441.38|442.73|441.13|442.98|441.38|441.73|440.13|0
1645563660000|2022-02-22 21:01:00|442.48|440.88|442.48|440.88|442.48|440.88|441.98|440.38|0
1645563670000|2022-02-22 21:01:10|441.24|439.64|440.99|439.39|441.24|439.64|440.49|438.89|0
1645563680000|2022-02-22 21:01:20|439.25|437.65|437.51|435.91|439.25|437.65|437.51|435.91|0
1645563690000|2022-02-22 21:01:30|438.26|436.66|438.75|437.15|438.75|437.15|438.26|436.66|0
1645563700000|2022-02-22 21:01:40|438.01|436.41|436.89|435.29|438.01|436.41|436.89|435.29|0
1645563710000|2022-02-22 21:01:50|436.77|435.17|435.03|433.43|436.77|435.17|435.03|433.43|0
1645563720000|2022-02-22 21:02:00|435.28|433.68|436.27|434.67|436.27|434.67|435.28|433.68|0
1645563730000|2022-02-22 21:02:10|436.77|435.17|436.27|434.67|436.77|435.17|436.27|434.67|0
1645563740000|2022-02-22 21:02:20|436.52|434.92|437.01|435.41|437.26|435.66|436.52|434.92|0
1645563750000|2022-02-22 21:02:30|437.76|436.16|436.77|435.17|437.76|436.16|436.77|435.17|0
1645563760000|2022-02-22 21:02:40|437.51|435.91|436.52|434.92|437.76|436.16|436.52|434.92|0
1645563770000|2022-02-22 21:02:50|436.77|435.17|437.51|435.91|437.51|435.91|436.52|434.92|0
1645563780000|2022-02-22 21:03:00|437.01|435.41|437.26|435.66|437.26|435.66|437.01|435.41|0
1645563790000|2022-02-22 21:03:10|437.76|436.16|436.98|435.38|437.76|436.16|436.98|435.38|0
1645563800000|2022-02-22 21:03:20|436.73|435.13|436.48|434.88|436.73|435.13|436.48|434.88|0
1645563810000|2022-02-22 21:03:30|435.48|433.88|434.74|433.14|435.48|433.88|434.74|433.14|0
1645563820000|2022-02-22 21:03:40|433.99|432.39|434.24|432.64|434.49|432.89|433.99|432.39|0
1645563830000|2022-02-22 21:03:50|434.74|433.14|435.24|433.64|435.24|433.64|434.74|433.14|0
1645563840000|2022-02-22 21:04:00|434.74|433.14|434.74|433.14|434.99|433.39|434.74|433.14|0
1645563850000|2022-02-22 21:04:10|434.99|433.39|435.73|434.13|435.73|434.13|434.99|433.39|0
1645563860000|2022-02-22 21:04:20|435.48|433.88|435.48|433.88|435.48|433.88|435.24|433.64|0
1645563870000|2022-02-22 21:04:30|435.12|433.52|435.24|433.64|435.24|433.64|434.99|433.39|0
1645563880000|2022-02-22 21:04:40|434.99|433.39|433.75|432.15|434.99|433.39|433.75|432.15|0
1645563890000|2022-02-22 21:04:50|433.25|431.65|433.25|431.65|433.25|431.65|433.25|431.65|0
1645563900000|2022-02-22 21:05:00|433.5|431.9|435.86|434.26|435.86|434.26|433.5|431.9|0
1645563910000|2022-02-22 21:05:10|435.48|433.88|434.49|432.89|435.48|433.88|434.24|432.64|0
1645563920000|2022-02-22 21:05:20|434.24|432.64|435.48|433.88|435.48|433.88|434.24|432.64|0
1645563930000|2022-02-22 21:05:30|435.98|434.38|435.98|434.38|436.23|434.63|435.98|434.38|0
1645563940000|2022-02-22 21:05:40|436.23|434.63|436.73|435.13|436.73|435.13|436.23|434.63|0
1645563950000|2022-02-22 21:05:50|436.48|434.88|436.23|434.63|436.48|434.88|436.23|434.63|0
1645563960000|2022-02-22 21:06:00|436.73|435.13|436.98|435.38|436.98|435.38|436.73|435.13|0
1645563970000|2022-02-22 21:06:10|437.72|436.12|437.72|436.12|438.22|436.62|437.72|436.12|0
1645563980000|2022-02-22 21:06:20|437.97|436.37|438.47|436.87|438.47|436.87|437.72|436.12|0
1645563990000|2022-02-22 21:06:30|438.22|436.62|438.72|437.12|438.72|437.12|438.22|436.62|0
1645564000000|2022-02-22 21:06:40|438.47|436.87|437.97|436.37|438.47|436.87|437.97|436.37|0
1645564010000|2022-02-22 21:06:50|437.47|435.87|438.35|436.75|438.35|436.75|437.47|435.87|0
1645564020000|2022-02-22 21:07:00|437.72|436.12|437.85|436.25|437.97|436.37|437.72|436.12|0
1645564030000|2022-02-22 21:07:10|437.72|436.12|438.22|436.62|438.22|436.62|437.72|436.12|0
1645564040000|2022-02-22 21:07:20|437.72|436.12|437.72|436.12|437.97|436.37|437.72|436.12|0
1645564050000|2022-02-22 21:07:30|437.47|435.87|437.22|435.62|437.47|435.87|437.1|435.5|0
1645564060000|2022-02-22 21:07:40|437.47|435.87|437.22|435.62|437.47|435.87|437.22|435.62|0
1645564070000|2022-02-22 21:07:50|436.98|435.38|436.73|435.13|436.98|435.38|436.73|435.13|0
1645564080000|2022-02-22 21:08:00|436.48|434.88|436.73|435.13|436.73|435.13|436.48|434.88|0
1645564090000|2022-02-22 21:08:10|436.61|435.01|436.73|435.13|436.73|435.13|436.48|434.88|0
1645564100000|2022-02-22 21:08:20|436.48|434.88|435.24|433.64|436.48|434.88|435.24|433.64|0
1645564110000|2022-02-22 21:08:30|435.48|433.88|435.73|434.13|435.73|434.13|435.48|433.88|0
1645564120000|2022-02-22 21:08:40|435.24|433.64|435.24|433.64|435.24|433.64|434.74|433.14|0
1645564130000|2022-02-22 21:08:50|434.99|433.39|435.12|433.52|435.12|433.52|434.99|433.39|0
1645564140000|2022-02-22 21:09:00|435.48|433.88|435.48|433.88|435.48|433.88|435.24|433.64|0
1645564150000|2022-02-22 21:09:10|435.73|434.13|434.99|433.39|435.73|434.13|434.99|433.39|0
1645564160000|2022-02-22 21:09:20|435.12|433.52|434.74|433.14|435.48|433.88|434.74|433.14|0
1645564170000|2022-02-22 21:09:30|434.49|432.89|433.74|432.14|434.49|432.89|433.74|432.14|0
1645564180000|2022-02-22 21:09:40|433.5|431.9|433.5|431.9|433.63|432.03|433.5|431.9|0
1645564190000|2022-02-22 21:09:50|433.74|432.14|433.99|432.39|433.99|432.39|433.74|432.14|0
1645564200000|2022-02-22 21:10:00|434.24|432.64|434.99|433.39|435.24|433.64|434.24|432.64|0
1645564210000|2022-02-22 21:10:10|434.49|432.89|434.74|433.14|435.12|433.52|434.49|432.89|0
1645564220000|2022-02-22 21:10:20|434.99|433.39|435.48|433.88|435.73|434.13|434.99|433.39|0
1645564230000|2022-02-22 21:10:30|435.73|434.13|435.24|433.64|435.98|434.38|435.24|433.64|0
1645564240000|2022-02-22 21:10:40|435.73|434.13|435.24|433.64|435.73|434.13|435.24|433.64|0
1645564250000|2022-02-22 21:10:50|435.48|433.88|435.24|433.64|435.48|433.88|435.24|433.64|0
1645564260000|2022-02-22 21:11:00|434.99|433.39|434.49|432.89|434.99|433.39|434.49|432.89|0
1645564270000|2022-02-22 21:11:10|434.74|433.14|435.24|433.64|435.24|433.64|434.74|433.14|0
1645564280000|2022-02-22 21:11:20|434.99|433.39|435.24|433.64|435.24|433.64|434.99|433.39|0
1645564290000|2022-02-22 21:11:30|434.99|433.39|434.99|433.39|435.24|433.64|434.99|433.39|0
1645564300000|2022-02-22 21:11:40|435.24|433.64|434.74|433.14|435.24|433.64|434.74|433.14|0
1645564310000|2022-02-22 21:11:50|435.24|433.64|435.73|434.13|435.73|434.13|435.24|433.64|0
1645564320000|2022-02-22 21:12:00|435.61|434.01|435.98|434.38|435.98|434.38|435.61|434.01|0
1645564330000|2022-02-22 21:12:10|435.24|433.64|435.36|433.76|435.36|433.76|435.24|433.64|0
1645564340000|2022-02-22 21:12:20|435.48|433.88|435.24|433.64|435.48|433.88|435.12|433.52|0
1645564350000|2022-02-22 21:12:30|435.73|434.13|436.23|434.63|436.23|434.63|435.61|434.01|0
1645564360000|2022-02-22 21:12:40|436.11|434.51|435.98|434.38|436.23|434.63|435.98|434.38|0
1645564370000|2022-02-22 21:12:50|436.11|434.51|435.98|434.38|436.11|434.51|435.98|434.38|0
1645564380000|2022-02-22 21:13:00|435.48|433.88|435.73|434.13|435.73|434.13|435.48|433.88|0
1645564390000|2022-02-22 21:13:10|435.98|434.38|435.73|434.13|435.98|434.38|435.73|434.13|0
1645564400000|2022-02-22 21:13:20|435.48|433.88|434.99|433.39|435.48|433.88|434.99|433.39|0
1645564410000|2022-02-22 21:13:30|435.24|433.64|435.86|434.26|435.86|434.26|435.24|433.64|0
1645564420000|2022-02-22 21:13:40|435.73|434.13|435.48|433.88|435.73|434.13|435.48|433.88|0
1645564430000|2022-02-22 21:13:50|435.73|434.13|435.48|433.88|435.73|434.13|435.48|433.88|0
1645564440000|2022-02-22 21:14:00|435.73|434.13|435.73|434.13|435.98|434.38|435.73|434.13|0
1645564450000|2022-02-22 21:14:10|435.98|434.38|436.23|434.63|436.23|434.63|435.98|434.38|0
1645564460000|2022-02-22 21:14:20|435.48|433.88|435.98|434.38|435.98|434.38|435.48|433.88|0
1645564470000|2022-02-22 21:14:30|435.24|433.64|434.99|433.39|435.24|433.64|434.99|433.39|0
1645564480000|2022-02-22 21:14:40|434.74|433.14|435.24|433.64|435.24|433.64|434.74|433.14|0
1645564490000|2022-02-22 21:14:50|435.48|433.88|435.12|433.52|435.48|433.88|434.99|433.39|0
1645564520000|2022-02-22 21:15:20|435.44|433.44|435.44|433.44|435.44|433.44|435.44|433.44|0
1645564530000|2022-02-22 21:15:30|435.56|433.56|435.44|433.44|435.56|433.56|435.44|433.44|0
1645564540000|2022-02-22 21:15:40|435.19|433.19|435.56|433.56|435.56|433.56|435.19|433.19|0
1645564550000|2022-02-22 21:15:50|435.19|433.19|435.19|433.19|435.44|433.44|435.19|433.19|0
1645564560000|2022-02-22 21:16:00|435.07|433.07|434.94|432.94|435.07|433.07|434.94|432.94|0
1645564570000|2022-02-22 21:16:10|434.82|432.82|434.32|432.32|434.82|432.82|434.32|432.32|0
1645564580000|2022-02-22 21:16:20|433.94|431.94|433.94|431.94|433.94|431.94|433.94|431.94|0
1645564590000|2022-02-22 21:16:30|434.19|432.19|433.94|431.94|434.19|432.19|433.94|431.94|0
1645564600000|2022-02-22 21:16:40|434.19|432.19|433.94|431.94|434.19|432.19|433.7|431.7|0
1645564610000|2022-02-22 21:16:50|434.19|432.19|433.94|431.94|434.19|432.19|433.94|431.94|0
1645564620000|2022-02-22 21:17:00|433.7|431.7|433.58|431.58|433.7|431.7|433.58|431.58|0
1645564630000|2022-02-22 21:17:10|433.7|431.7|433.83|431.83|434.19|432.19|433.7|431.7|0
1645564640000|2022-02-22 21:17:20|433.7|431.7|433.7|431.7|433.7|431.7|433.7|431.7|0
1645564650000|2022-02-22 21:17:30|433.94|431.94|434.19|432.19|434.19|432.19|433.94|431.94|0
1645564660000|2022-02-22 21:17:40|433.94|431.94|434.07|432.07|434.07|432.07|433.94|431.94|0
1645564670000|2022-02-22 21:17:50|434.19|432.19|434.69|432.69|434.69|432.69|434.19|432.19|0
1645564680000|2022-02-22 21:18:00|434.44|432.44|434.32|432.32|434.44|432.44|434.32|432.32|0
1645564690000|2022-02-22 21:18:10|434.44|432.44|434.69|432.69|434.69|432.69|434.44|432.44|0
1645564700000|2022-02-22 21:18:20|434.44|432.44|434.44|432.44|434.44|432.44|434.44|432.44|0
1645564710000|2022-02-22 21:18:30|433.94|431.94|434.19|432.19|434.19|432.19|433.94|431.94|0
1645564720000|2022-02-22 21:18:40|434.44|432.44|434.94|432.94|434.94|432.94|434.44|432.44|0
1645564730000|2022-02-22 21:18:50|435.19|433.19|434.94|432.94|435.19|433.19|434.44|432.44|0
1645564740000|2022-02-22 21:19:00|435.19|433.19|434.94|432.94|435.19|433.19|434.94|432.94|0
1645564760000|2022-02-22 21:19:20|435.19|433.19|435.68|433.68|435.68|433.68|435.19|433.19|0
1645564780000|2022-02-22 21:19:40|435.44|433.44|434.94|432.94|435.44|433.44|434.94|432.94|0
1645564790000|2022-02-22 21:19:50|434.82|432.82|434.94|432.94|434.94|432.94|434.82|432.82|0
1645564810000|2022-02-22 21:20:10|435.19|433.19|434.94|432.94|435.19|433.19|434.94|432.94|0
1645564820000|2022-02-22 21:20:20|435.44|433.44|435.44|433.44|435.44|433.44|435.44|433.44|0
1645564830000|2022-02-22 21:20:30|435.68|433.68|435.68|433.68|435.68|433.68|435.68|433.68|0
1645564840000|2022-02-22 21:20:40|435.93|433.93|435.93|433.93|435.93|433.93|435.93|433.93|0
1645564850000|2022-02-22 21:20:50|435.68|433.68|435.93|433.93|435.93|433.93|435.68|433.68|0
1645564860000|2022-02-22 21:21:00|435.68|433.68|435.93|433.93|435.93|433.93|435.68|433.68|0
1645564870000|2022-02-22 21:21:10|436.18|434.18|435.93|433.93|436.18|434.18|435.93|433.93|0
1645564880000|2022-02-22 21:21:20|436.18|434.18|436.43|434.43|436.43|434.43|436.18|434.18|0
1645564890000|2022-02-22 21:21:30|436.68|434.68|436.06|434.06|436.68|434.68|435.93|433.93|0
1645564900000|2022-02-22 21:21:40|435.93|433.93|435.56|433.56|435.93|433.93|435.44|433.44|0
1645564910000|2022-02-22 21:21:50|435.68|433.68|435.68|433.68|435.68|433.68|435.68|433.68|0
1645564920000|2022-02-22 21:22:00|435.93|433.93|435.93|433.93|435.93|433.93|435.93|433.93|0
1645564930000|2022-02-22 21:22:10|436.18|434.18|436.68|434.68|436.68|434.68|436.18|434.18|0
1645564950000|2022-02-22 21:22:30|436.93|434.93|436.93|434.93|436.93|434.93|436.93|434.93|0
1645564960000|2022-02-22 21:22:40|436.68|434.68|436.93|434.93|437.06|435.06|436.68|434.68|0
1645564970000|2022-02-22 21:22:50|436.68|434.68|436.93|434.93|436.93|434.93|436.68|434.68|0
1645564980000|2022-02-22 21:23:00|437.17|435.17|436.43|434.43|437.17|435.17|436.43|434.43|0
1645564990000|2022-02-22 21:23:10|436.68|434.68|436.81|434.81|436.81|434.81|436.68|434.68|0
1645565000000|2022-02-22 21:23:20|437.17|435.17|436.93|434.93|437.17|435.17|436.93|434.93|0
1645565010000|2022-02-22 21:23:30|437.17|435.17|437.17|435.17|437.17|435.17|437.06|435.06|0
1645565020000|2022-02-22 21:23:40|437.06|435.06|436.93|434.93|437.06|435.06|436.93|434.93|0
1645565030000|2022-02-22 21:23:50|436.81|434.81|436.93|434.93|436.93|434.93|436.68|434.68|0
1645565040000|2022-02-22 21:24:00|437.17|435.17|437.17|435.17|437.17|435.17|437.17|435.17|0
1645565050000|2022-02-22 21:24:10|437.3|435.3|437.3|435.3|437.3|435.3|437.3|435.3|0
1645565060000|2022-02-22 21:24:20|437.17|435.17|437.42|435.42|437.42|435.42|437.17|435.17|0
1645565080000|2022-02-22 21:24:40|437.67|435.67|437.67|435.67|437.67|435.67|437.67|435.67|0
1645565090000|2022-02-22 21:24:50|437.55|435.55|437.67|435.67|437.67|435.67|437.55|435.55|0
1645565100000|2022-02-22 21:25:00|437.42|435.42|437.55|435.55|437.55|435.55|437.42|435.42|0
1645565110000|2022-02-22 21:25:10|437.67|435.67|437.67|435.67|438.05|436.05|437.67|435.67|0
1645565120000|2022-02-22 21:25:20|437.8|435.8|437.67|435.67|437.8|435.8|437.67|435.67|0
1645565130000|2022-02-22 21:25:30|438.17|436.17|438.17|436.17|438.17|436.17|438.17|436.17|0
1645565140000|2022-02-22 21:25:40|437.92|435.92|437.67|435.67|437.92|435.92|437.67|435.67|0
1645565150000|2022-02-22 21:25:50|437.42|435.42|437.42|435.42|437.42|435.42|437.42|435.42|0
1645565180000|2022-02-22 21:26:20|437.17|435.17|437.17|435.17|437.17|435.17|437.17|435.17|0
1645565190000|2022-02-22 21:26:30|437.3|435.3|437.3|435.3|437.3|435.3|437.3|435.3|0
1645565200000|2022-02-22 21:26:40|437.42|435.42|437.55|435.55|437.55|435.55|437.42|435.42|0
1645565210000|2022-02-22 21:26:50|437.92|435.92|438.17|436.17|438.17|436.17|437.92|435.92|0
1645565220000|2022-02-22 21:27:00|438.42|436.42|438.55|436.55|438.67|436.67|438.3|436.3|0
1645565230000|2022-02-22 21:27:10|438.67|436.67|438.42|436.42|438.67|436.67|438.42|436.42|0
1645565240000|2022-02-22 21:27:20|438.17|436.17|438.42|436.42|438.42|436.42|438.17|436.17|0
1645565250000|2022-02-22 21:27:30|438.17|436.17|437.67|435.67|438.17|436.17|437.67|435.67|0
1645565260000|2022-02-22 21:27:40|437.92|435.92|437.92|435.92|437.92|435.92|437.8|435.8|0
1645565270000|2022-02-22 21:27:50|437.42|435.42|437.55|435.55|437.55|435.55|437.42|435.42|0
1645565280000|2022-02-22 21:28:00|437.67|435.67|437.67|435.67|437.67|435.67|437.67|435.67|0
1645565290000|2022-02-22 21:28:10|437.55|435.55|437.55|435.55|437.55|435.55|437.55|435.55|0
1645565300000|2022-02-22 21:28:20|437.67|435.67|437.67|435.67|437.67|435.67|437.67|435.67|0
1645565310000|2022-02-22 21:28:30|437.92|435.92|437.92|435.92|437.92|435.92|437.92|435.92|0
1645565320000|2022-02-22 21:28:40|437.67|435.67|437.67|435.67|437.67|435.67|437.67|435.67|0
1645565330000|2022-02-22 21:28:50|437.42|435.42|437.3|435.3|437.42|435.42|437.3|435.3|0
1645565340000|2022-02-22 21:29:00|437.42|435.42|437.67|435.67|437.67|435.67|437.42|435.42|0
1645565350000|2022-02-22 21:29:10|437.55|435.55|437.17|435.17|437.67|435.67|437.17|435.17|0
1645565360000|2022-02-22 21:29:20|437.3|435.3|437.42|435.42|437.67|435.67|437.17|435.17|0
1645565370000|2022-02-22 21:29:30|437.67|435.67|437.92|435.92|437.92|435.92|437.67|435.67|0
1645565380000|2022-02-22 21:29:40|437.42|435.42|437.17|435.17|437.42|435.42|437.17|435.17|0
1645565390000|2022-02-22 21:29:50|437.42|435.42|437.3|435.3|437.42|435.42|437.17|435.17|0
1645565400000|2022-02-22 21:30:00|437.42|435.42|437.17|435.17|437.42|435.42|437.17|435.17|0
1645565410000|2022-02-22 21:30:10|436.93|434.93|437.17|435.17|437.17|435.17|436.93|434.93|0
1645565420000|2022-02-22 21:30:20|436.93|434.93|436.68|434.68|436.93|434.93|436.68|434.68|0
1645565430000|2022-02-22 21:30:30|436.93|434.93|436.93|434.93|436.93|434.93|436.93|434.93|0
1645565440000|2022-02-22 21:30:40|436.68|434.68|436.68|434.68|436.68|434.68|436.68|434.68|0
1645565450000|2022-02-22 21:30:50|436.93|434.93|436.93|434.93|436.93|434.93|436.93|434.93|0
1645565460000|2022-02-22 21:31:00|437.3|435.3|437.67|435.67|437.67|435.67|437.3|435.3|0
1645565470000|2022-02-22 21:31:10|437.92|435.92|437.92|435.92|437.92|435.92|437.67|435.67|0
1645565480000|2022-02-22 21:31:20|437.67|435.67|438.05|436.05|438.05|436.05|437.67|435.67|0
1645565490000|2022-02-22 21:31:30|438.17|436.17|438.42|436.42|438.42|436.42|438.17|436.17|0
1645565500000|2022-02-22 21:31:40|438.67|436.67|438.05|436.05|438.67|436.67|438.05|436.05|0
1645565510000|2022-02-22 21:31:50|438.17|436.17|437.92|435.92|438.17|436.17|437.92|435.92|0
1645565540000|2022-02-22 21:32:20|438.17|436.17|437.92|435.92|438.17|436.17|437.92|435.92|0
1645565560000|2022-02-22 21:32:40|438.17|436.17|437.92|435.92|438.17|436.17|437.92|435.92|0
1645565570000|2022-02-22 21:32:50|438.05|436.05|438.05|436.05|438.05|436.05|438.05|436.05|0
1645565580000|2022-02-22 21:33:00|437.92|435.92|438.42|436.42|438.42|436.42|437.92|435.92|0
1645565590000|2022-02-22 21:33:10|438.67|436.67|438.42|436.42|438.67|436.67|438.42|436.42|0
1645565600000|2022-02-22 21:33:20|438.55|436.55|438.55|436.55|438.55|436.55|438.42|436.42|0
1645565610000|2022-02-22 21:33:30|438.67|436.67|438.67|436.67|438.67|436.67|438.55|436.55|0
1645565620000|2022-02-22 21:33:40|438.55|436.55|438.67|436.67|438.67|436.67|438.55|436.55|0
1645565640000|2022-02-22 21:34:00|438.55|436.55|438.42|436.42|438.67|436.67|438.42|436.42|0
1645565650000|2022-02-22 21:34:10|438.67|436.67|438.67|436.67|438.67|436.67|438.67|436.67|0
1645565670000|2022-02-22 21:34:30|438.42|436.42|437.92|435.92|438.42|436.42|437.92|435.92|0
1645565680000|2022-02-22 21:34:40|437.67|435.67|437.42|435.42|437.67|435.67|437.42|435.42|0
1645565690000|2022-02-22 21:34:50|437.17|435.17|437.17|435.17|437.42|435.42|437.17|435.17|0
1645565700000|2022-02-22 21:35:00|437.42|435.42|437.3|435.3|437.42|435.42|437.3|435.3|0
1645565710000|2022-02-22 21:35:10|437.42|435.42|437.06|435.06|437.42|435.42|437.06|435.06|0
1645565720000|2022-02-22 21:35:20|436.93|434.93|437.17|435.17|437.17|435.17|436.93|434.93|0
1645565730000|2022-02-22 21:35:30|437.42|435.42|437.42|435.42|437.42|435.42|437.42|435.42|0
1645565750000|2022-02-22 21:35:50|437.3|435.3|437.17|435.17|437.3|435.3|437.17|435.17|0
1645565760000|2022-02-22 21:36:00|437.42|435.42|437.42|435.42|437.67|435.67|437.42|435.42|0
1645565770000|2022-02-22 21:36:10|437.17|435.17|436.93|434.93|437.17|435.17|436.93|434.93|0
1645565780000|2022-02-22 21:36:20|436.68|434.68|435.93|433.93|436.68|434.68|435.93|433.93|0
1645565790000|2022-02-22 21:36:30|436.18|434.18|436.68|434.68|436.93|434.93|436.18|434.18|0
1645565800000|2022-02-22 21:36:40|436.93|434.93|437.17|435.17|437.17|435.17|436.93|434.93|0
1645565810000|2022-02-22 21:36:50|436.93|434.93|436.93|434.93|436.93|434.93|436.81|434.81|0
1645565820000|2022-02-22 21:37:00|436.68|434.68|436.68|434.68|436.68|434.68|436.68|434.68|0
1645565840000|2022-02-22 21:37:20|436.81|434.81|436.81|434.81|436.81|434.81|436.81|434.81|0
1645565850000|2022-02-22 21:37:30|436.68|434.68|436.43|434.43|436.68|434.68|436.43|434.43|0
1645565860000|2022-02-22 21:37:40|436.68|434.68|436.68|434.68|436.68|434.68|436.56|434.56|0
1645565870000|2022-02-22 21:37:50|436.93|434.93|437.17|435.17|437.17|435.17|436.93|434.93|0
1645565880000|2022-02-22 21:38:00|437.42|435.42|437.42|435.42|437.42|435.42|437.42|435.42|0
1645565890000|2022-02-22 21:38:10|437.3|435.3|437.17|435.17|437.3|435.3|437.17|435.17|0
1645565900000|2022-02-22 21:38:20|437.05|435.05|437.05|435.05|437.05|435.05|437.05|435.05|0
1645565910000|2022-02-22 21:38:30|436.93|434.93|436.81|434.81|436.93|434.93|436.81|434.81|0
1645565920000|2022-02-22 21:38:40|436.93|434.93|436.93|434.93|436.93|434.93|436.93|434.93|0
1645565930000|2022-02-22 21:38:50|437.05|435.05|436.43|434.43|437.05|435.05|436.43|434.43|0
1645565940000|2022-02-22 21:39:00|435.68|433.68|436.43|434.43|436.43|434.43|435.68|433.68|0
1645565950000|2022-02-22 21:39:10|436.31|434.31|436.31|434.31|436.31|434.31|436.31|434.31|0
1645565960000|2022-02-22 21:39:20|436.43|434.43|436.31|434.31|436.43|434.43|436.31|434.31|0
1645565970000|2022-02-22 21:39:30|436.43|434.43|435.93|433.93|436.43|434.43|435.93|433.93|0
1645565980000|2022-02-22 21:39:40|435.43|433.43|435.56|433.56|435.68|433.68|435.43|433.43|0
1645565990000|2022-02-22 21:39:50|435.19|433.19|435.43|433.43|435.43|433.43|435.19|433.19|0
1645566000000|2022-02-22 21:40:00|435.19|433.19|435.19|433.19|435.32|433.32|435.19|433.19|0
1645566010000|2022-02-22 21:40:10|435.32|433.32|435.32|433.32|435.32|433.32|435.32|433.32|0
1645566020000|2022-02-22 21:40:20|435.43|433.43|434.44|432.44|435.43|433.43|434.44|432.44|0
1645566030000|2022-02-22 21:40:30|434.19|432.19|434.69|432.69|434.69|432.69|434.19|432.19|0
1645566040000|2022-02-22 21:40:40|434.94|432.94|434.94|432.94|434.94|432.94|434.69|432.69|0
1645566050000|2022-02-22 21:40:50|434.57|432.57|434.44|432.44|434.69|432.69|434.44|432.44|0
1645566070000|2022-02-22 21:41:10|434.19|432.19|434.44|432.44|434.44|432.44|434.19|432.19|0
1645566080000|2022-02-22 21:41:20|433.94|431.94|433.94|431.94|433.94|431.94|433.94|431.94|0
1645566090000|2022-02-22 21:41:30|434.19|432.19|434.19|432.19|434.44|432.44|434.19|432.19|0
1645566100000|2022-02-22 21:41:40|433.7|431.7|433.7|431.7|433.7|431.7|433.7|431.7|0
1645566110000|2022-02-22 21:41:50|433.45|431.45|433.45|431.45|433.45|431.45|433.45|431.45|0
1645566120000|2022-02-22 21:42:00|433.2|431.2|433.94|431.94|433.94|431.94|433.2|431.2|0
1645566130000|2022-02-22 21:42:10|433.45|431.45|433.45|431.45|433.58|431.58|433.45|431.45|0
1645566140000|2022-02-22 21:42:20|433.2|431.2|433.33|431.33|433.33|431.33|433.2|431.2|0
1645566150000|2022-02-22 21:42:30|433.2|431.2|433.2|431.2|433.58|431.58|433.2|431.2|0
1645566160000|2022-02-22 21:42:40|432.83|430.83|432.7|430.7|432.83|430.83|432.7|430.7|0
1645566170000|2022-02-22 21:42:50|432.45|430.45|431.96|429.96|432.45|430.45|431.96|429.96|0
1645566190000|2022-02-22 21:43:10|431.71|429.71|431.96|429.96|431.96|429.96|431.71|429.71|0
1645566200000|2022-02-22 21:43:20|431.84|429.84|431.96|429.96|431.96|429.96|431.71|429.71|0
1645566220000|2022-02-22 21:43:40|432.2|430.2|432.2|430.2|432.2|430.2|432.2|430.2|0
1645566240000|2022-02-22 21:44:00|432.45|430.45|431.96|429.96|432.45|430.45|431.96|429.96|0
1645566350000|2022-02-22 21:45:50|432.2|430.2|432.2|430.2|432.2|430.2|432.2|430.2|0
1645566360000|2022-02-22 21:46:00|431.96|429.96|432.2|430.2|432.2|430.2|431.96|429.96|0
1645566390000|2022-02-22 21:46:30|431.96|429.96|431.96|429.96|431.96|429.96|431.96|429.96|0
1645566400000|2022-02-22 21:46:40|432.09|430.09|431.96|429.96|432.09|430.09|431.96|429.96|0
1645566420000|2022-02-22 21:47:00|432.2|430.2|431.96|429.96|432.2|430.2|431.96|429.96|0
1645566480000|2022-02-22 21:48:00|432.2|430.2|431.96|429.96|432.2|430.2|431.96|429.96|0
1645566520000|2022-02-22 21:48:40|432.2|430.2|432.2|430.2|432.2|430.2|432.2|430.2|0
1645566530000|2022-02-22 21:48:50|431.96|429.96|431.96|429.96|432.2|430.2|431.96|429.96|0
1645566540000|2022-02-22 21:49:00|432.2|430.2|431.96|429.96|432.2|430.2|431.96|429.96|0
1645566550000|2022-02-22 21:49:10|432.2|430.2|431.96|429.96|432.2|430.2|431.96|429.96|0
1645566590000|2022-02-22 21:49:50|432.2|430.2|432.2|430.2|432.2|430.2|432.2|430.2|0
1645566600000|2022-02-22 21:50:00|431.96|429.96|431.96|429.96|431.96|429.96|431.96|429.96|0
1645566610000|2022-02-22 21:50:10|432.2|430.2|431.96|429.96|432.2|430.2|431.96|429.96|0
1645566670000|2022-02-22 21:51:10|432.7|430.7|432.33|430.33|432.7|430.7|432.2|430.2|0
1645566680000|2022-02-22 21:51:20|432.45|430.45|432.45|430.45|432.7|430.7|432.45|430.45|0
1645566690000|2022-02-22 21:51:30|432.7|430.7|435.19|433.19|435.19|433.19|432.7|430.7|0
1645566700000|2022-02-22 21:51:40|435.31|433.31|437.42|435.42|437.42|435.42|435.31|433.31|0
1645566710000|2022-02-22 21:51:50|437.05|435.05|439.04|437.04|439.04|437.04|437.05|435.05|0
1645566720000|2022-02-22 21:52:00|439.41|437.41|439.54|437.54|440.41|438.41|439.41|437.41|0
1645566730000|2022-02-22 21:52:10|438.66|436.66|437.42|435.42|438.66|436.66|437.17|435.17|0
1645566740000|2022-02-22 21:52:20|437.67|435.67|436.81|434.81|438.17|436.17|436.81|434.81|0
1645566750000|2022-02-22 21:52:30|437.05|435.05|435.93|433.93|437.05|435.05|435.56|433.56|0
1645566760000|2022-02-22 21:52:40|436.43|434.43|437.3|435.3|437.3|435.3|436.43|434.43|0
1645566770000|2022-02-22 21:52:50|437.42|435.42|438.17|436.17|438.17|436.17|437.05|435.05|0
1645566780000|2022-02-22 21:53:00|438.55|436.55|438.91|436.91|438.91|436.91|438.3|436.3|0
1645566790000|2022-02-22 21:53:10|439.41|437.41|438.66|436.66|439.41|437.41|438.3|436.3|0
1645566800000|2022-02-22 21:53:20|438.42|436.42|438.42|436.42|438.42|436.42|437.55|435.55|0
1645566810000|2022-02-22 21:53:30|437.92|435.92|438.3|436.3|438.3|436.3|437.8|435.8|0
1645566820000|2022-02-22 21:53:40|438.05|436.05|438.17|436.17|438.17|436.17|438.05|436.05|0
1645566830000|2022-02-22 21:53:50|438.91|436.91|438.66|436.66|438.91|436.91|438.66|436.66|0
1645566840000|2022-02-22 21:54:00|438.91|436.91|438.55|436.55|439.16|437.16|438.55|436.55|0
1645566850000|2022-02-22 21:54:10|437.92|435.92|437.42|435.42|438.3|436.3|437.42|435.42|0
1645566860000|2022-02-22 21:54:20|437.55|435.55|437.55|435.55|437.67|435.67|437.55|435.55|0
1645566870000|2022-02-22 21:54:30|437.42|435.42|437.42|435.42|437.67|435.67|437.42|435.42|0
1645566880000|2022-02-22 21:54:40|437.05|435.05|437.55|435.55|437.67|435.67|437.05|435.05|0
1645566890000|2022-02-22 21:54:50|437.8|435.8|438.55|436.55|438.55|436.55|437.8|435.8|0
1645566900000|2022-02-22 21:55:00|438.66|436.66|438.91|436.91|438.91|436.91|438.66|436.66|0
1645566910000|2022-02-22 21:55:10|439.16|437.16|439.54|437.54|439.54|437.54|439.16|437.16|0
1645566920000|2022-02-22 21:55:20|439.79|437.79|439.66|437.66|439.79|437.79|439.66|437.66|0
1645566930000|2022-02-22 21:55:30|439.29|437.29|439.04|437.04|439.29|437.29|439.04|437.04|0
1645566940000|2022-02-22 21:55:40|438.91|436.91|438.79|436.79|439.04|437.04|438.79|436.79|0
1645566950000|2022-02-22 21:55:50|439.29|437.29|438.79|436.79|439.29|437.29|438.79|436.79|0
1645566960000|2022-02-22 21:56:00|438.55|436.55|439.29|437.29|439.29|437.29|438.55|436.55|0
1645566970000|2022-02-22 21:56:10|439.41|437.41|440.65|438.65|440.65|438.65|439.41|437.41|0
1645566980000|2022-02-22 21:56:20|440.16|438.16|440.29|438.29|440.29|438.29|440.16|438.16|0
1645566990000|2022-02-22 21:56:30|440.4|438.4|440.16|438.16|440.4|438.4|440.16|438.16|0
1645567000000|2022-02-22 21:56:40|439.91|437.91|439.66|437.66|439.91|437.91|439.66|437.66|0
1645567010000|2022-02-22 21:56:50|438.91|436.91|438.91|436.91|439.16|437.16|438.91|436.91|0
1645567020000|2022-02-22 21:57:00|438.55|436.55|438.42|436.42|438.66|436.66|438.42|436.42|0
1645567030000|2022-02-22 21:57:10|438.17|436.17|438.55|436.55|438.55|436.55|438.17|436.17|0
1645567040000|2022-02-22 21:57:20|438.42|436.42|438.42|436.42|438.55|436.55|438.42|436.42|0
1645567050000|2022-02-22 21:57:30|438.91|436.91|438.79|436.79|438.91|436.91|438.66|436.66|0
1645567060000|2022-02-22 21:57:40|439.41|437.41|439.54|437.54|439.54|437.54|439.29|437.29|0
1645567070000|2022-02-22 21:57:50|439.66|437.66|439.66|437.66|439.79|437.79|439.66|437.66|0
1645567080000|2022-02-22 21:58:00|439.91|437.91|440.04|438.04|440.16|438.16|439.91|437.91|0
1645567090000|2022-02-22 21:58:10|439.91|437.91|439.79|437.79|439.91|437.91|439.79|437.79|0
1645567100000|2022-02-22 21:58:20|439.66|437.66|439.66|437.66|439.66|437.66|439.66|437.66|0
1645567110000|2022-02-22 21:58:30|439.79|437.79|440.04|438.04|440.04|438.04|439.79|437.79|0
1645567120000|2022-02-22 21:58:40|439.91|437.91|439.79|437.79|439.91|437.91|439.79|437.79|0
1645567130000|2022-02-22 21:58:50|439.54|437.54|439.41|437.41|439.54|437.54|439.41|437.41|0
1645567140000|2022-02-22 21:59:00|439.16|437.16|439.16|437.16|439.16|437.16|439.16|437.16|0
1645567150000|2022-02-22 21:59:10|439.04|437.04|438.79|436.79|439.04|437.04|438.79|436.79|0
1645567160000|2022-02-22 21:59:20|439.41|437.41|439.29|437.29|439.54|437.54|439.29|437.29|0
1645567170000|2022-02-22 21:59:30|439.04|437.04|438.91|436.91|439.16|437.16|438.91|436.91|0
1645567180000|2022-02-22 21:59:40|439.04|437.04|439.04|437.04|439.04|437.04|438.91|436.91|0
1645567190000|2022-02-22 21:59:50|439.29|437.29|439.54|437.54|439.54|437.54|439.29|437.29|0
1645567200000|2022-02-22 22:00:00|439.23|437.23|438.89|436.89|439.23|437.23|438.89|436.89|0
1645567230000|2022-02-22 22:00:30|439.04|437.04|439.04|437.04|439.04|437.04|439.04|437.04|0
1645567240000|2022-02-22 22:00:40|438.89|436.89|438.89|436.89|438.89|436.89|438.89|436.89|0
1645567250000|2022-02-22 22:00:50|438.82|436.82|438.82|436.82|438.82|436.82|438.82|436.82|0
1645567260000|2022-02-22 22:01:00|438.89|436.89|438.89|436.89|438.89|436.89|438.89|436.89|0
1645567310000|2022-02-22 22:01:50|438.68|436.68|438.68|436.68|438.68|436.68|438.68|436.68|0
1645567320000|2022-02-22 22:02:00|438.64|436.64|438.64|436.64|438.64|436.64|438.64|436.64|0
1645567330000|2022-02-22 22:02:10|438.47|436.47|438.47|436.47|438.47|436.47|438.47|436.47|0
1645567360000|2022-02-22 22:02:40|438.36|436.36|438.47|436.47|438.47|436.47|438.36|436.36|0
1645567370000|2022-02-22 22:02:50|438.4|436.4|438.43|436.43|438.43|436.43|438.4|436.4|0
1645567380000|2022-02-22 22:03:00|438.4|436.4|438.21|436.21|438.4|436.4|438.21|436.21|0
1645567400000|2022-02-22 22:03:20|438.32|436.32|438.4|436.4|438.4|436.4|438.32|436.32|0
1645567410000|2022-02-22 22:03:30|438.36|436.36|438.36|436.36|438.36|436.36|438.36|436.36|0
1645567430000|2022-02-22 22:03:50|438.51|436.51|438.36|436.36|438.51|436.51|438.36|436.36|0
1645567440000|2022-02-22 22:04:00|438.43|436.43|438.43|436.43|438.43|436.43|438.43|436.43|0
1645567460000|2022-02-22 22:04:20|438.25|436.25|438.43|436.43|438.43|436.43|438.25|436.25|0
1645567490000|2022-02-22 22:04:50|438.64|436.64|438.64|436.64|438.64|436.64|438.47|436.47|0
1645567500000|2022-02-22 22:05:00|438.57|436.57|438.68|436.68|438.68|436.68|438.57|436.57|0
1645567510000|2022-02-22 22:05:10|438.93|436.93|438.93|436.93|438.93|436.93|438.93|436.93|0
1645567530000|2022-02-22 22:05:30|438.89|436.89|439.04|437.04|439.04|437.04|438.89|436.89|0
1645567540000|2022-02-22 22:05:40|439.07|437.07|439.07|437.07|439.07|437.07|439.07|437.07|0
1645567550000|2022-02-22 22:05:50|439.36|437.36|439.36|437.36|439.36|437.36|439.36|437.36|0
1645567570000|2022-02-22 22:06:10|439.22|437.22|439.22|437.22|439.22|437.22|439.22|437.22|0
1645567580000|2022-02-22 22:06:20|439.36|437.36|439.36|437.36|439.36|437.36|439.36|437.36|0
1645567610000|2022-02-22 22:06:50|439.51|437.51|439.51|437.51|439.51|437.51|439.51|437.51|0
1645567620000|2022-02-22 22:07:00|439.47|437.47|439.51|437.51|439.51|437.51|439.44|437.44|0
1645567640000|2022-02-22 22:07:20|440.41|438.41|440.41|438.41|440.41|438.41|440.41|438.41|0
1645567650000|2022-02-22 22:07:30|440.45|438.45|440.45|438.45|440.45|438.45|440.45|438.45|0
1645567660000|2022-02-22 22:07:40|439.55|437.55|439.55|437.55|439.55|437.55|439.55|437.55|0
1645567670000|2022-02-22 22:07:50|440.31|438.31|440.45|438.45|440.45|438.45|440.31|438.31|0
1645567680000|2022-02-22 22:08:00|440.52|438.52|440.52|438.52|440.52|438.52|440.52|438.52|0
1645567720000|2022-02-22 22:08:40|440.38|438.38|440.38|438.38|440.38|438.38|440.38|438.38|0
1645567800000|2022-02-22 22:10:00|440.34|438.34|440.34|438.34|440.34|438.34|440.34|438.34|0
1645567860000|2022-02-22 22:11:00|440.6|438.6|440.6|438.6|440.6|438.6|440.6|438.6|0
1645567870000|2022-02-22 22:11:10|440.67|438.67|440.38|438.38|440.67|438.67|440.38|438.38|0
1645567910000|2022-02-22 22:11:50|440.28|438.28|440.28|438.28|440.28|438.28|440.28|438.28|0
1645567920000|2022-02-22 22:12:00|440.3|438.3|440.3|438.3|440.3|438.3|440.3|438.3|0
1645568020000|2022-02-22 22:13:40|440.7|438.7|440.7|438.7|440.7|438.7|440.7|438.7|0
1645568030000|2022-02-22 22:13:50|440.74|438.74|440.74|438.74|440.74|438.74|440.74|438.74|0
1645568080000|2022-02-22 22:14:40|440.67|438.67|440.74|438.74|440.74|438.74|440.67|438.67|0
1645568190000|2022-02-22 22:16:30|440.41|438.41|440.41|438.41|440.41|438.41|440.41|438.41|0
1645568200000|2022-02-22 22:16:40|440.3|438.3|440.3|438.3|440.3|438.3|440.3|438.3|0
1645568260000|2022-02-22 22:17:40|440.2|438.2|440.3|438.3|440.3|438.3|440.2|438.2|0
1645568290000|2022-02-22 22:18:10|440.27|438.27|440.3|438.3|440.3|438.3|440.27|438.27|0
1645568350000|2022-02-22 22:19:10|440.45|438.45|440.45|438.45|440.45|438.45|440.45|438.45|0
1645568360000|2022-02-22 22:19:20|440.52|438.52|440.74|438.74|440.74|438.74|440.52|438.52|0
1645568370000|2022-02-22 22:19:30|440.78|438.78|440.7|438.7|440.81|438.81|440.7|438.7|0
1645568390000|2022-02-22 22:19:50|440.56|438.56|440.56|438.56|440.56|438.56|440.56|438.56|0
1645568410000|2022-02-22 22:20:10|440.34|438.34|440.3|438.3|440.34|438.34|440.3|438.3|0
1645568420000|2022-02-22 22:20:20|440.2|438.2|440.2|438.2|440.2|438.2|440.2|438.2|0
1645568440000|2022-02-22 22:20:40|440.34|438.34|440.34|438.34|440.34|438.34|440.34|438.34|0
1645568480000|2022-02-22 22:21:20|440.3|438.3|440.3|438.3|440.3|438.3|440.3|438.3|0
1645568560000|2022-02-22 22:22:40|440.27|438.27|440.27|438.27|440.27|438.27|440.27|438.27|0
1645568600000|2022-02-22 22:23:20|440.3|438.3|440.3|438.3|440.3|438.3|440.3|438.3|0
1645568610000|2022-02-22 22:23:30|440.2|438.2|440.2|438.2|440.2|438.2|440.2|438.2|0
1645568750000|2022-02-22 22:25:50|440.13|438.13|440.13|438.13|440.13|438.13|440.13|438.13|0
1645568770000|2022-02-22 22:26:10|440.2|438.2|440.34|438.34|440.34|438.34|440.2|438.2|0
1645568780000|2022-02-22 22:26:20|440.2|438.2|440.2|438.2|440.2|438.2|440.2|438.2|0
1645568790000|2022-02-22 22:26:30|440.19|438.19|440.19|438.19|440.19|438.19|440.19|438.19|0
1645568810000|2022-02-22 22:26:50|440.13|438.13|440.13|438.13|440.13|438.13|440.13|438.13|0
1645568840000|2022-02-22 22:27:20|440.3|438.3|440.45|438.45|440.45|438.45|440.3|438.3|0
1645568850000|2022-02-22 22:27:30|440.3|438.3|440.3|438.3|440.3|438.3|440.3|438.3|0
1645568920000|2022-02-22 22:28:40|440.09|438.09|439.55|437.55|440.3|438.3|439.55|437.55|0
1645568930000|2022-02-22 22:28:50|440.27|438.27|440.27|438.27|440.27|438.27|440.27|438.27|0
1645568940000|2022-02-22 22:29:00|439.55|437.55|440.27|438.27|440.27|438.27|439.18|437.18|0
1645568950000|2022-02-22 22:29:10|440.09|438.09|439.36|437.36|440.09|438.09|439.36|437.36|0
1645568960000|2022-02-22 22:29:20|439.62|437.62|439.73|437.73|439.73|437.73|439.62|437.62|0
1645568970000|2022-02-22 22:29:30|439.55|437.55|439.55|437.55|439.55|437.55|439.55|437.55|0
1645568990000|2022-02-22 22:29:50|438.89|436.89|438.89|436.89|438.89|436.89|438.89|436.89|0
1645569010000|2022-02-22 22:30:10|438.96|436.96|438.96|436.96|438.96|436.96|438.96|436.96|0
1645569030000|2022-02-22 22:30:30|438.89|436.89|438.89|436.89|438.89|436.89|438.89|436.89|0
1645569040000|2022-02-22 22:30:40|439.15|437.15|439.15|437.15|439.77|437.77|439.15|437.15|0
1645569050000|2022-02-22 22:30:50|439.11|437.11|439.11|437.11|439.11|437.11|439.11|437.11|0
1645569080000|2022-02-22 22:31:20|439.15|437.15|439.15|437.15|439.15|437.15|439.15|437.15|0
1645569170000|2022-02-22 22:32:50|439.18|437.18|439.18|437.18|439.18|437.18|439.18|437.18|0
1645569260000|2022-02-22 22:34:20|438.82|436.82|439.18|437.18|439.18|437.18|438.82|436.82|0
1645569270000|2022-02-22 22:34:30|439.55|437.55|439.55|437.55|439.55|437.55|439.55|437.55|0
1645569300000|2022-02-22 22:35:00|439.36|437.36|439.36|437.36|439.36|437.36|439.36|437.36|0
1645569310000|2022-02-22 22:35:10|439.15|437.15|439.15|437.15|439.15|437.15|439.15|437.15|0
1645569320000|2022-02-22 22:35:20|439.07|437.07|439.07|437.07|439.07|437.07|439.07|437.07|0
1645569340000|2022-02-22 22:35:40|439|437|439|437|439|437|439|437|0
1645569350000|2022-02-22 22:35:50|439.07|437.07|439.07|437.07|439.07|437.07|439.07|437.07|0
1645569470000|2022-02-22 22:37:50|438.5|436.5|439|437|439|437|438.5|436.5|0
1645569480000|2022-02-22 22:38:00|439.18|437.18|439.18|437.18|439.18|437.18|439.18|437.18|0
1645569500000|2022-02-22 22:38:20|439.29|437.29|439.29|437.29|439.29|437.29|439.29|437.29|0
1645569520000|2022-02-22 22:38:40|439.25|437.25|439.25|437.25|439.25|437.25|439.25|437.25|0
1645569530000|2022-02-22 22:38:50|439.07|437.07|439.07|437.07|439.07|437.07|439.07|437.07|0
1645569560000|2022-02-22 22:39:20|439.22|437.22|439.22|437.22|439.22|437.22|439.22|437.22|0
1645569570000|2022-02-22 22:39:30|439.25|437.25|439.22|437.22|439.25|437.25|439.22|437.22|0
1645569580000|2022-02-22 22:39:40|439|437|439.04|437.04|439.04|437.04|438.96|436.96|0
1645569590000|2022-02-22 22:39:50|439.07|437.07|439.07|437.07|439.07|437.07|439.07|437.07|0
1645569650000|2022-02-22 22:40:50|439.11|437.11|439.11|437.11|439.11|437.11|439.11|437.11|0
1645569730000|2022-02-22 22:42:10|439.04|437.04|439.04|437.04|439.04|437.04|439.04|437.04|0
1645569780000|2022-02-22 22:43:00|439.11|437.11|439.11|437.11|439.15|437.15|439.11|437.11|0
1645569860000|2022-02-22 22:44:20|439.07|437.07|439.07|437.07|439.07|437.07|439.07|437.07|0
1645569870000|2022-02-22 22:44:30|439.11|437.11|439.11|437.11|439.11|437.11|439.11|437.11|0
1645569920000|2022-02-22 22:45:20|438.93|436.93|439.11|437.11|439.11|437.11|438.93|436.93|0
1645569930000|2022-02-22 22:45:30|439.22|437.22|439.22|437.22|439.22|437.22|439.22|437.22|0
1645569940000|2022-02-22 22:45:40|439.18|437.18|439.18|437.18|439.18|437.18|439.18|437.18|0
1645569980000|2022-02-22 22:46:20|439.11|437.11|439.11|437.11|439.11|437.11|439.11|437.11|0
1645569990000|2022-02-22 22:46:30|439.07|437.07|439.07|437.07|439.07|437.07|439.07|437.07|0
1645570020000|2022-02-22 22:47:00|439.11|437.11|439.15|437.15|439.15|437.15|439.11|437.11|0
1645570040000|2022-02-22 22:47:20|439.11|437.11|439.11|437.11|439.11|437.11|439.11|437.11|0
1645570050000|2022-02-22 22:47:30|439.15|437.15|439.15|437.15|439.15|437.15|439.15|437.15|0
1645570080000|2022-02-22 22:48:00|439.18|437.18|439.18|437.18|439.18|437.18|439.18|437.18|0
1645570110000|2022-02-22 22:48:30|439.4|437.4|439.4|437.4|439.4|437.4|439.4|437.4|0
1645570130000|2022-02-22 22:48:50|439.18|437.18|439.18|437.18|439.18|437.18|439.18|437.18|0
1645570140000|2022-02-22 22:49:00|439.15|437.15|439.15|437.15|439.15|437.15|439.15|437.15|0
1645570170000|2022-02-22 22:49:30|439.04|437.04|439.04|437.04|439.04|437.04|439.04|437.04|0
1645570180000|2022-02-22 22:49:40|439|437|439|437|439|437|439|437|0
1645570190000|2022-02-22 22:49:50|439.04|437.04|439|437|439.04|437.04|439|437|0
1645570200000|2022-02-22 22:50:00|439.11|437.11|439.04|437.04|439.11|437.11|439.04|437.04|0
1645570230000|2022-02-22 22:50:30|438.96|436.96|438.96|436.96|438.96|436.96|438.96|436.96|0
1645570250000|2022-02-22 22:50:50|438.93|436.93|438.93|436.93|438.93|436.93|438.93|436.93|0
1645570270000|2022-02-22 22:51:10|438.82|436.82|438.82|436.82|438.82|436.82|438.82|436.82|0
1645570280000|2022-02-22 22:51:20|438.93|436.93|439.22|437.22|439.22|437.22|438.93|436.93|0
1645570290000|2022-02-22 22:51:30|439.15|437.15|439.07|437.07|439.15|437.15|439.07|437.07|0
1645570320000|2022-02-22 22:52:00|439.04|437.04|439.04|437.04|439.04|437.04|439.04|437.04|0
1645570330000|2022-02-22 22:52:10|439.07|437.07|439.07|437.07|439.07|437.07|439.07|437.07|0
1645570350000|2022-02-22 22:52:30|439|437|439|437|439|437|439|437|0
1645570390000|2022-02-22 22:53:10|439.04|437.04|439.04|437.04|439.04|437.04|439.04|437.04|0
1645570410000|2022-02-22 22:53:30|439|437|439|437|439|437|439|437|0
1645570420000|2022-02-22 22:53:40|439.04|437.04|439.04|437.04|439.04|437.04|439.04|437.04|0
1645570470000|2022-02-22 22:54:30|439.07|437.07|439.07|437.07|439.07|437.07|439.07|437.07|0
1645570490000|2022-02-22 22:54:50|439.04|437.04|439|437|439.04|437.04|439|437|0
1645570500000|2022-02-22 22:55:00|439.07|437.07|439.07|437.07|439.07|437.07|439.07|437.07|0
1645570510000|2022-02-22 22:55:10|439.04|437.04|439.04|437.04|439.04|437.04|439.04|437.04|0
1645570530000|2022-02-22 22:55:30|439.07|437.07|439.07|437.07|439.07|437.07|439.07|437.07|0
1645570540000|2022-02-22 22:55:40|439.15|437.15|439.36|437.36|439.36|437.36|439.15|437.15|0
1645570590000|2022-02-22 22:56:30|439.55|437.55|439.55|437.55|439.55|437.55|439.55|437.55|0
1645570610000|2022-02-22 22:56:50|439.58|437.58|439.55|437.55|439.58|437.58|439.55|437.55|0
1645570620000|2022-02-22 22:57:00|439.44|437.44|439.44|437.44|439.44|437.44|439.44|437.44|0
1645570640000|2022-02-22 22:57:20|439.47|437.47|439.47|437.47|439.47|437.47|439.47|437.47|0
1645570660000|2022-02-22 22:57:40|439.51|437.51|439.51|437.51|439.51|437.51|439.51|437.51|0
1645570690000|2022-02-22 22:58:10|439.62|437.62|439.62|437.62|439.62|437.62|439.62|437.62|0
1645570700000|2022-02-22 22:58:20|439.73|437.73|439.73|437.73|439.73|437.73|439.73|437.73|0
1645570720000|2022-02-22 22:58:40|439.88|437.88|439.58|437.58|439.88|437.88|439.58|437.58|0
1645570730000|2022-02-22 22:58:50|439.66|437.66|439.66|437.66|439.66|437.66|439.66|437.66|0
1645570780000|2022-02-22 22:59:40|439.69|437.69|439.69|437.69|439.69|437.69|439.69|437.69|0
1645570800000|2022-02-22 23:00:00|439.04|437.04|438.54|436.54|439.29|437.29|438.54|436.54|0
1645570810000|2022-02-22 23:00:10|438.91|436.91|439.29|437.29|439.29|437.29|438.91|436.91|0
1645570820000|2022-02-22 23:00:20|439.41|437.41|439.16|437.16|439.41|437.41|439.16|437.16|0
1645570830000|2022-02-22 23:00:30|438.91|436.91|437.67|435.67|438.91|436.91|437.67|435.67|0
1645570840000|2022-02-22 23:00:40|436.55|434.55|437.17|435.17|437.17|435.17|436.55|434.55|0
1645570850000|2022-02-22 23:00:50|437.3|435.3|436.92|434.92|437.3|435.3|435.93|433.93|0
1645570860000|2022-02-22 23:01:00|437.17|435.17|435.93|433.93|437.17|435.17|435.93|433.93|0
1645570870000|2022-02-22 23:01:10|437.55|435.55|436.55|434.55|437.55|435.55|436.55|434.55|0
1645570880000|2022-02-22 23:01:20|436.43|434.43|436.67|434.67|436.67|434.67|436.43|434.43|0
1645570890000|2022-02-22 23:01:30|436.8|434.8|437.17|435.17|437.17|435.17|436.8|434.8|0
1645570900000|2022-02-22 23:01:40|437.05|435.05|436.55|434.55|437.05|435.05|436.55|434.55|0
1645570910000|2022-02-22 23:01:50|436.43|434.43|435.81|433.81|436.43|434.43|435.43|433.43|0
1645570920000|2022-02-22 23:02:00|435.56|433.56|434.93|432.93|435.56|433.56|434.93|432.93|0
1645570930000|2022-02-22 23:02:10|434.69|432.69|433.69|431.69|434.69|432.69|433.69|431.69|0
1645570940000|2022-02-22 23:02:20|433.44|431.44|434.57|432.57|434.93|432.93|433.44|431.44|0
1645570950000|2022-02-22 23:02:30|434.07|432.07|434.19|432.19|434.19|432.19|434.07|432.07|0
1645570960000|2022-02-22 23:02:40|434.93|432.93|434.93|432.93|434.93|432.93|434.69|432.69|0
1645570970000|2022-02-22 23:02:50|435.43|433.43|435.31|433.31|435.43|433.43|435.18|433.18|0
1645570980000|2022-02-22 23:03:00|435.18|433.18|435.18|433.18|435.18|433.18|435.06|433.06|0
1645570990000|2022-02-22 23:03:10|435.06|433.06|434.81|432.81|435.06|433.06|434.81|432.81|0
1645571000000|2022-02-22 23:03:20|434.69|432.69|434.93|432.93|434.93|432.93|434.69|432.69|0
1645571010000|2022-02-22 23:03:30|435.43|433.43|435.43|433.43|435.56|433.56|435.43|433.43|0
1645571020000|2022-02-22 23:03:40|435.93|433.93|435.31|433.31|436.18|434.18|435.31|433.31|0
1645571030000|2022-02-22 23:03:50|435.06|433.06|435.06|433.06|435.43|433.43|435.06|433.06|0
1645571040000|2022-02-22 23:04:00|435.18|433.18|433.82|431.82|435.18|433.18|433.82|431.82|0
1645571050000|2022-02-22 23:04:10|433.69|431.69|433.82|431.82|433.82|431.82|433.69|431.69|0
1645571060000|2022-02-22 23:04:20|433.69|431.69|433.94|431.94|434.07|432.07|433.69|431.69|0
1645571070000|2022-02-22 23:04:30|433.82|431.82|434.19|432.19|434.19|432.19|433.82|431.82|0
1645571080000|2022-02-22 23:04:40|433.94|431.94|434.44|432.44|434.44|432.44|433.82|431.82|0
1645571090000|2022-02-22 23:04:50|434.32|432.32|434.57|432.57|434.57|432.57|434.32|432.32|0
1645571100000|2022-02-22 23:05:00|433.82|431.82|433.94|431.94|433.94|431.94|433.44|431.44|0
1645571110000|2022-02-22 23:05:10|434.07|432.07|434.19|432.19|434.19|432.19|434.07|432.07|0
1645571120000|2022-02-22 23:05:20|434.32|432.32|434.32|432.32|434.69|432.69|434.32|432.32|0
1645571130000|2022-02-22 23:05:30|434.69|432.69|434.44|432.44|434.69|432.69|434.44|432.44|0
1645571140000|2022-02-22 23:05:40|434.19|432.19|433.94|431.94|434.32|432.32|433.94|431.94|0
1645571150000|2022-02-22 23:05:50|433.69|431.69|433.32|431.32|433.69|431.69|433.32|431.32|0
1645571160000|2022-02-22 23:06:00|433.82|431.82|433.94|431.94|433.94|431.94|433.69|431.69|0
1645571170000|2022-02-22 23:06:10|434.07|432.07|434.69|432.69|434.69|432.69|434.07|432.07|0
1645571180000|2022-02-22 23:06:20|434.44|432.44|434.32|432.32|434.44|432.44|434.32|432.32|0
1645571190000|2022-02-22 23:06:30|434.57|432.57|434.19|432.19|434.57|432.57|434.19|432.19|0
1645571200000|2022-02-22 23:06:40|434.32|432.32|434.19|432.19|434.44|432.44|434.19|432.19|0
1645571210000|2022-02-22 23:06:50|434.44|432.44|434.44|432.44|434.44|432.44|434.44|432.44|0
1645571220000|2022-02-22 23:07:00|434.81|432.81|434.69|432.69|434.81|432.81|434.57|432.57|0
1645571230000|2022-02-22 23:07:10|434.81|432.81|434.81|432.81|434.81|432.81|434.81|432.81|0
1645571240000|2022-02-22 23:07:20|434.69|432.69|433.69|431.69|434.69|432.69|433.69|431.69|0
1645571250000|2022-02-22 23:07:30|433.82|431.82|433.57|431.57|433.82|431.82|433.57|431.57|0
1645571260000|2022-02-22 23:07:40|433.69|431.69|433.57|431.57|433.69|431.69|433.57|431.57|0
1645571270000|2022-02-22 23:07:50|434.07|432.07|433.94|431.94|434.07|432.07|433.94|431.94|0
1645571280000|2022-02-22 23:08:00|434.07|432.07|433.94|431.94|434.07|432.07|433.82|431.82|0
1645571290000|2022-02-22 23:08:10|434.19|432.19|434.19|432.19|434.19|432.19|434.19|432.19|0
1645571300000|2022-02-22 23:08:20|433.94|431.94|433.94|431.94|433.94|431.94|433.94|431.94|0
1645571310000|2022-02-22 23:08:30|434.07|432.07|433.44|431.44|434.07|432.07|433.44|431.44|0
1645571320000|2022-02-22 23:08:40|433.82|431.82|433.82|431.82|433.94|431.94|433.82|431.82|0
1645571330000|2022-02-22 23:08:50|433.94|431.94|433.44|431.44|433.94|431.94|433.44|431.44|0
1645571340000|2022-02-22 23:09:00|433.82|431.82|433.69|431.69|433.82|431.82|433.57|431.57|0
1645571350000|2022-02-22 23:09:10|433.82|431.82|434.19|432.19|434.19|432.19|433.69|431.69|0
1645571360000|2022-02-22 23:09:20|433.82|431.82|433.82|431.82|433.82|431.82|433.82|431.82|0
1645571370000|2022-02-22 23:09:30|433.94|431.94|433.82|431.82|433.94|431.94|433.82|431.82|0
1645571380000|2022-02-22 23:09:40|433.69|431.69|433.82|431.82|433.94|431.94|433.69|431.69|0
1645571390000|2022-02-22 23:09:50|433.94|431.94|434.07|432.07|434.07|432.07|433.94|431.94|0
1645571400000|2022-02-22 23:10:00|433.69|431.69|433.08|431.08|433.69|431.69|432.95|430.95|0
1645571410000|2022-02-22 23:10:10|433.19|431.19|432.95|430.95|433.19|431.19|432.95|430.95|0
1645571420000|2022-02-22 23:10:20|432.7|430.7|432.7|430.7|432.7|430.7|432.7|430.7|0
1645571430000|2022-02-22 23:10:30|432.83|430.83|433.08|431.08|433.08|431.08|432.83|430.83|0
1645571440000|2022-02-22 23:10:40|432.95|430.95|432.7|430.7|432.95|430.95|432.7|430.7|0
1645571450000|2022-02-22 23:10:50|432.95|430.95|432.7|430.7|432.95|430.95|432.45|430.45|0
1645571460000|2022-02-22 23:11:00|432.33|430.33|432.2|430.2|432.33|430.33|432.08|430.08|0
1645571470000|2022-02-22 23:11:10|432.45|430.45|434.07|432.07|434.07|432.07|432.45|430.45|0
1645571480000|2022-02-22 23:11:20|434.19|432.19|434.44|432.44|434.44|432.44|434.07|432.07|0
1645571490000|2022-02-22 23:11:30|434.19|432.19|434.19|432.19|434.19|432.19|434.19|432.19|0
1645571500000|2022-02-22 23:11:40|433.69|431.69|433.69|431.69|433.69|431.69|433.69|431.69|0
1645571510000|2022-02-22 23:11:50|433.32|431.32|433.19|431.19|433.32|431.32|433.19|431.19|0
1645571520000|2022-02-22 23:12:00|433.82|431.82|434.44|432.44|434.44|432.44|433.82|431.82|0
1645571530000|2022-02-22 23:12:10|434.57|432.57|434.57|432.57|434.57|432.57|434.57|432.57|0
1645571540000|2022-02-22 23:12:20|434.69|432.69|434.32|432.32|434.69|432.69|434.32|432.32|0
1645571550000|2022-02-22 23:12:30|434.19|432.19|434.19|432.19|434.19|432.19|434.19|432.19|0
1645571560000|2022-02-22 23:12:40|433.94|431.94|433.94|431.94|433.94|431.94|433.94|431.94|0
1645571570000|2022-02-22 23:12:50|434.19|432.19|434.44|432.44|434.44|432.44|434.19|432.19|0
1645571580000|2022-02-22 23:13:00|434.19|432.19|434.19|432.19|434.19|432.19|434.19|432.19|0
1645571590000|2022-02-22 23:13:10|433.94|431.94|433.69|431.69|433.94|431.94|433.69|431.69|0
1645571600000|2022-02-22 23:13:20|433.94|431.94|433.69|431.69|433.94|431.94|433.69|431.69|0
1645571610000|2022-02-22 23:13:30|433.94|431.94|433.94|431.94|433.94|431.94|433.94|431.94|0
1645571620000|2022-02-22 23:13:40|433.69|431.69|433.94|431.94|433.94|431.94|433.69|431.69|0
1645571630000|2022-02-22 23:13:50|434.07|432.07|434.07|432.07|434.07|432.07|434.07|432.07|0
1645571640000|2022-02-22 23:14:00|433.82|431.82|433.69|431.69|433.94|431.94|433.69|431.69|0
1645571650000|2022-02-22 23:14:10|433.44|431.44|433.19|431.19|433.44|431.44|433.19|431.19|0
1645571660000|2022-02-22 23:14:20|433.32|431.32|433.44|431.44|433.57|431.57|433.32|431.32|0
1645571670000|2022-02-22 23:14:30|433.69|431.69|433.69|431.69|433.82|431.82|433.69|431.69|0
1645571680000|2022-02-22 23:14:40|434.19|432.19|434.19|432.19|434.19|432.19|434.19|432.19|0
1645571690000|2022-02-22 23:14:50|433.94|431.94|434.44|432.44|434.44|432.44|433.94|431.94|0
1645571700000|2022-02-22 23:15:00|434.19|432.19|433.82|431.82|434.44|432.44|433.82|431.82|0
1645571710000|2022-02-22 23:15:10|433.69|431.69|434.44|432.44|434.44|432.44|433.69|431.69|0
1645571720000|2022-02-22 23:15:20|434.57|432.57|434.44|432.44|434.69|432.69|434.44|432.44|0
1645571740000|2022-02-22 23:15:40|433.94|431.94|434.19|432.19|434.19|432.19|433.94|431.94|0
1645571750000|2022-02-22 23:15:50|434.07|432.07|434.44|432.44|434.44|432.44|434.07|432.07|0
1645571760000|2022-02-22 23:16:00|434.57|432.57|434.93|432.93|434.93|432.93|434.44|432.44|0
1645571770000|2022-02-22 23:16:10|435.18|433.18|435.18|433.18|435.43|433.43|435.18|433.18|0
1645571780000|2022-02-22 23:16:20|434.93|432.93|435.06|433.06|435.06|433.06|434.93|432.93|0
1645571790000|2022-02-22 23:16:30|435.18|433.18|434.93|432.93|435.18|433.18|434.93|432.93|0
1645571800000|2022-02-22 23:16:40|435.18|433.18|435.18|433.18|435.18|433.18|435.18|433.18|0
1645571810000|2022-02-22 23:16:50|434.93|432.93|435.06|433.06|435.06|433.06|434.93|432.93|0
1645571820000|2022-02-22 23:17:00|434.93|432.93|434.44|432.44|434.93|432.93|434.44|432.44|0
1645571830000|2022-02-22 23:17:10|434.32|432.32|434.19|432.19|434.32|432.32|434.19|432.19|0
1645571840000|2022-02-22 23:17:20|434.32|432.32|434.19|432.19|434.32|432.32|434.19|432.19|0
1645571850000|2022-02-22 23:17:30|434.32|432.32|434.32|432.32|434.32|432.32|434.19|432.19|0
1645571860000|2022-02-22 23:17:40|434.44|432.44|434.44|432.44|434.44|432.44|434.19|432.19|0
1645571870000|2022-02-22 23:17:50|434.32|432.32|434.44|432.44|434.44|432.44|434.19|432.19|0
1645571880000|2022-02-22 23:18:00|434.57|432.57|435.06|433.06|435.06|433.06|434.57|432.57|0
1645571890000|2022-02-22 23:18:10|435.18|433.18|435.06|433.06|435.18|433.18|435.06|433.06|0
1645571900000|2022-02-22 23:18:20|435.43|433.43|435.43|433.43|435.43|433.43|435.31|433.31|0
1645571910000|2022-02-22 23:18:30|435.31|433.31|435.81|433.81|435.93|433.93|435.31|433.31|0
1645571920000|2022-02-22 23:18:40|435.68|433.68|435.93|433.93|435.93|433.93|435.68|433.68|0
1645571930000|2022-02-22 23:18:50|435.68|433.68|435.68|433.68|435.93|433.93|435.68|433.68|0
1645571940000|2022-02-22 23:19:00|435.56|433.56|435.56|433.56|435.56|433.56|435.56|433.56|0
1645571950000|2022-02-22 23:19:10|435.43|433.43|435.56|433.56|435.56|433.56|435.43|433.43|0
1645571960000|2022-02-22 23:19:20|435.43|433.43|435.43|433.43|435.43|433.43|435.43|433.43|0
1645571970000|2022-02-22 23:19:30|434.93|432.93|434.81|432.81|434.93|432.93|434.81|432.81|0
1645571980000|2022-02-22 23:19:40|434.57|432.57|434.07|432.07|434.57|432.57|434.07|432.07|0
1645571990000|2022-02-22 23:19:50|433.94|431.94|433.44|431.44|433.94|431.94|433.44|431.44|0
1645572000000|2022-02-22 23:20:00|433.94|431.94|433.94|431.94|433.94|431.94|433.69|431.69|0
1645572010000|2022-02-22 23:20:10|434.19|432.19|434.93|432.93|434.93|432.93|434.19|432.19|0
1645572020000|2022-02-22 23:20:20|435.06|433.06|434.81|432.81|435.06|433.06|434.68|432.68|0
1645572030000|2022-02-22 23:20:30|434.93|432.93|434.93|432.93|434.93|432.93|434.81|432.81|0
1645572040000|2022-02-22 23:20:40|434.81|432.81|434.81|432.81|434.81|432.81|434.81|432.81|0
1645572050000|2022-02-22 23:20:50|435.18|433.18|434.93|432.93|435.18|433.18|434.81|432.81|0
1645572060000|2022-02-22 23:21:00|434.68|432.68|434.44|432.44|434.68|432.68|434.44|432.44|0
1645572070000|2022-02-22 23:21:10|434.32|432.32|433.82|431.82|434.32|432.32|433.82|431.82|0
1645572080000|2022-02-22 23:21:20|433.69|431.69|433.94|431.94|433.94|431.94|433.69|431.69|0
1645572090000|2022-02-22 23:21:30|433.82|431.82|433.82|431.82|433.94|431.94|433.82|431.82|0
1645572100000|2022-02-22 23:21:40|433.69|431.69|433.94|431.94|433.94|431.94|433.69|431.69|0
1645572110000|2022-02-22 23:21:50|434.19|432.19|433.94|431.94|434.19|432.19|433.94|431.94|0
1645572120000|2022-02-22 23:22:00|433.69|431.69|433.82|431.82|433.94|431.94|433.69|431.69|0
1645572130000|2022-02-22 23:22:10|433.69|431.69|433.69|431.69|433.69|431.69|433.69|431.69|0
1645572140000|2022-02-22 23:22:20|433.82|431.82|433.94|431.94|433.94|431.94|433.82|431.82|0
1645572150000|2022-02-22 23:22:30|433.69|431.69|433.94|431.94|433.94|431.94|433.69|431.69|0
1645572160000|2022-02-22 23:22:40|433.82|431.82|433.82|431.82|433.82|431.82|433.69|431.69|0
1645572170000|2022-02-22 23:22:50|433.94|431.94|434.07|432.07|434.07|432.07|433.94|431.94|0
1645572180000|2022-02-22 23:23:00|434.19|432.19|434.32|432.32|434.44|432.44|434.19|432.19|0
1645572190000|2022-02-22 23:23:10|434.19|432.19|434.32|432.32|434.44|432.44|434.19|432.19|0
1645572200000|2022-02-22 23:23:20|434.19|432.19|434.07|432.07|434.19|432.19|434.07|432.07|0
1645572210000|2022-02-22 23:23:30|433.94|431.94|433.57|431.57|433.94|431.94|433.57|431.57|0
1645572220000|2022-02-22 23:23:40|433.69|431.69|433.94|431.94|433.94|431.94|433.69|431.69|0
1645572230000|2022-02-22 23:23:50|433.82|431.82|433.69|431.69|433.82|431.82|433.69|431.69|0
1645572240000|2022-02-22 23:24:00|433.19|431.19|433.19|431.19|433.19|431.19|433.19|431.19|0
1645572250000|2022-02-22 23:24:10|433.44|431.44|433.44|431.44|433.44|431.44|433.44|431.44|0
1645572290000|2022-02-22 23:24:50|433.19|431.19|433.19|431.19|433.19|431.19|433.19|431.19|0
1645572300000|2022-02-22 23:25:00|433.44|431.44|433.44|431.44|433.44|431.44|433.44|431.44|0
1645572310000|2022-02-22 23:25:10|433.69|431.69|432.95|430.95|433.69|431.69|432.95|430.95|0
1645572320000|2022-02-22 23:25:20|432.7|430.7|432.7|430.7|432.83|430.83|432.7|430.7|0
1645572330000|2022-02-22 23:25:30|432.45|430.45|432.45|430.45|432.45|430.45|432.45|430.45|0
1645572350000|2022-02-22 23:25:50|432.7|430.7|432.7|430.7|432.7|430.7|432.7|430.7|0
1645572360000|2022-02-22 23:26:00|432.45|430.45|432.2|430.2|432.45|430.45|432.2|430.2|0
1645572370000|2022-02-22 23:26:10|432.08|430.08|432.08|430.08|432.08|430.08|431.95|429.95|0
1645572380000|2022-02-22 23:26:20|432.2|430.2|432.7|430.7|432.7|430.7|432.2|430.2|0
1645572390000|2022-02-22 23:26:30|432.58|430.58|432.7|430.7|432.7|430.7|432.45|430.45|0
1645572400000|2022-02-22 23:26:40|432.58|430.58|431.95|429.95|432.58|430.58|431.95|429.95|0
1645572410000|2022-02-22 23:26:50|432.2|430.2|431.95|429.95|432.2|430.2|431.95|429.95|0
1645572420000|2022-02-22 23:27:00|431.83|429.83|431.95|429.95|431.95|429.95|431.7|429.7|0
1645572430000|2022-02-22 23:27:10|432.2|430.2|431.95|429.95|432.2|430.2|431.95|429.95|0
1645572440000|2022-02-22 23:27:20|432.08|430.08|432.08|430.08|432.08|430.08|432.08|430.08|0
1645572450000|2022-02-22 23:27:30|431.95|429.95|432.2|430.2|432.2|430.2|431.95|429.95|0
1645572470000|2022-02-22 23:27:50|431.95|429.95|431.45|429.45|431.95|429.95|431.45|429.45|0
1645572480000|2022-02-22 23:28:00|431.7|429.7|431.7|429.7|431.95|429.95|431.7|429.7|0
1645572490000|2022-02-22 23:28:10|431.45|429.45|430.96|428.96|431.45|429.45|430.96|428.96|0
1645572500000|2022-02-22 23:28:20|431.09|429.09|430.46|428.46|431.09|429.09|430.46|428.46|0
1645572520000|2022-02-22 23:28:40|428.72|426.72|428.72|426.72|428.72|426.72|428.72|426.72|0
1645572530000|2022-02-22 23:28:50|428.97|426.97|428.72|426.72|429.22|427.22|428.72|426.72|0
1645572540000|2022-02-22 23:29:00|428.36|426.36|427.73|425.73|428.36|426.36|427.73|425.73|0
1645572550000|2022-02-22 23:29:10|427.98|425.98|427.23|425.23|427.98|425.98|427.23|425.23|0
1645572560000|2022-02-22 23:29:20|425.99|423.99|427.48|425.48|427.48|425.48|425.99|423.99|0
1645572570000|2022-02-22 23:29:30|427.73|425.73|427.73|425.73|427.73|425.73|427.73|425.73|0
1645572580000|2022-02-22 23:29:40|427.98|425.98|428.36|426.36|428.47|426.47|427.98|425.98|0
1645572590000|2022-02-22 23:29:50|428.47|426.47|427.98|425.98|428.47|426.47|427.98|425.98|0
1645572600000|2022-02-22 23:30:00|427.73|425.73|427.73|425.73|427.73|425.73|427.61|425.61|0
1645572610000|2022-02-22 23:30:10|427.48|425.48|427.48|425.48|427.48|425.48|427.48|425.48|0
1645572620000|2022-02-22 23:30:20|427.86|425.86|427.73|425.73|427.98|425.98|427.61|425.61|0
1645572630000|2022-02-22 23:30:30|428.72|426.72|428.47|426.47|428.72|426.72|428.47|426.47|0
1645572640000|2022-02-22 23:30:40|428.72|426.72|428.11|426.11|428.72|426.72|428.11|426.11|0
1645572650000|2022-02-22 23:30:50|427.98|425.98|428.11|426.11|428.23|426.23|427.98|425.98|0
1645572660000|2022-02-22 23:31:00|427.73|425.73|428.11|426.11|428.11|426.11|427.73|425.73|0
1645572670000|2022-02-22 23:31:10|427.98|425.98|427.73|425.73|427.98|425.98|427.73|425.73|0
1645572680000|2022-02-22 23:31:20|427.23|425.23|427.11|425.11|427.61|425.61|427.11|425.11|0
1645572690000|2022-02-22 23:31:30|427.23|425.23|427.98|425.98|427.98|425.98|427.23|425.23|0
1645572700000|2022-02-22 23:31:40|427.86|425.86|428.72|426.72|428.72|426.72|427.86|425.86|0
1645572710000|2022-02-22 23:31:50|428.97|426.97|428.97|426.97|428.97|426.97|428.97|426.97|0
1645572720000|2022-02-22 23:32:00|428.47|426.47|429.72|427.72|429.72|427.72|428.47|426.47|0
1645572730000|2022-02-22 23:32:10|429.47|427.47|428.97|426.97|429.47|427.47|428.97|426.97|0
1645572740000|2022-02-22 23:32:20|428.85|426.85|429.22|427.22|429.22|427.22|428.72|426.72|0
1645572750000|2022-02-22 23:32:30|429.72|427.72|429.96|427.96|429.96|427.96|429.72|427.72|0
1645572770000|2022-02-22 23:32:50|430.21|428.21|429.96|427.96|430.21|428.21|429.96|427.96|0
1645572780000|2022-02-22 23:33:00|429.85|427.85|429.72|427.72|429.96|427.96|429.72|427.72|0
1645572790000|2022-02-22 23:33:10|429.47|427.47|429.22|427.22|429.47|427.47|429.22|427.22|0
1645572800000|2022-02-22 23:33:20|429.72|427.72|429.6|427.6|430.21|428.21|429.6|427.6|0
1645572810000|2022-02-22 23:33:30|429.47|427.47|429.47|427.47|429.6|427.6|429.22|427.22|0
1645572820000|2022-02-22 23:33:40|429.22|427.22|429.22|427.22|429.22|427.22|429.22|427.22|0
1645572830000|2022-02-22 23:33:50|429.72|427.72|430.21|428.21|430.21|428.21|429.72|427.72|0
1645572840000|2022-02-22 23:34:00|430.46|428.46|430.71|428.71|430.71|428.71|430.46|428.46|0
1645572850000|2022-02-22 23:34:10|430.46|428.46|430.21|428.21|430.46|428.46|430.21|428.21|0
1645572870000|2022-02-22 23:34:30|430.46|428.46|429.96|427.96|430.46|428.46|429.96|427.96|0
1645572880000|2022-02-22 23:34:40|430.21|428.21|430.21|428.21|430.21|428.21|429.96|427.96|0
1645572890000|2022-02-22 23:34:50|429.85|427.85|429.96|427.96|429.96|427.96|429.85|427.85|0
1645572900000|2022-02-22 23:35:00|429.72|427.72|429.47|427.47|429.72|427.72|429.47|427.47|0
1645572910000|2022-02-22 23:35:10|429.72|427.72|430.46|428.46|430.46|428.46|429.72|427.72|0
1645572920000|2022-02-22 23:35:20|430.21|428.21|430.46|428.46|430.59|428.59|430.21|428.21|0
1645572930000|2022-02-22 23:35:30|430.21|428.21|429.85|427.85|430.21|428.21|429.85|427.85|0
1645572940000|2022-02-22 23:35:40|429.72|427.72|429.85|427.85|429.85|427.85|429.72|427.72|0
1645572950000|2022-02-22 23:35:50|429.72|427.72|429.72|427.72|429.72|427.72|429.6|427.6|0
1645572960000|2022-02-22 23:36:00|429.85|427.85|430.46|428.46|430.59|428.59|429.85|427.85|0
1645572970000|2022-02-22 23:36:10|429.96|427.96|429.96|427.96|429.96|427.96|429.96|427.96|0
1645572980000|2022-02-22 23:36:20|429.72|427.72|429.85|427.85|429.85|427.85|429.47|427.47|0
1645572990000|2022-02-22 23:36:30|429.96|427.96|429.96|427.96|429.96|427.96|429.96|427.96|0
1645573000000|2022-02-22 23:36:40|430.09|428.09|430.09|428.09|430.21|428.21|430.09|428.09|0
1645573010000|2022-02-22 23:36:50|429.84|427.84|429.84|427.84|429.84|427.84|429.84|427.84|0
1645573020000|2022-02-22 23:37:00|430.21|428.21|430.21|428.21|430.21|428.21|430.21|428.21|0
1645573030000|2022-02-22 23:37:10|430.46|428.46|430.21|428.21|430.46|428.46|430.21|428.21|0
1645573050000|2022-02-22 23:37:30|430.34|428.34|430.46|428.46|430.46|428.46|430.34|428.34|0
1645573060000|2022-02-22 23:37:40|430.71|428.71|430.96|428.96|430.96|428.96|430.71|428.71|0
1645573070000|2022-02-22 23:37:50|431.45|429.45|431.45|429.45|431.45|429.45|431.45|429.45|0
1645573080000|2022-02-22 23:38:00|430.96|428.96|430.96|428.96|430.96|428.96|430.96|428.96|0
1645573090000|2022-02-22 23:38:10|431.34|429.34|431.21|429.21|431.34|429.34|431.21|429.21|0
1645573100000|2022-02-22 23:38:20|431.09|429.09|431.21|429.21|431.21|429.21|431.09|429.09|0
1645573110000|2022-02-22 23:38:30|430.96|428.96|430.96|428.96|430.96|428.96|430.84|428.84|0
1645573120000|2022-02-22 23:38:40|430.84|428.84|430.96|428.96|431.45|429.45|430.84|428.84|0
1645573130000|2022-02-22 23:38:50|430.84|428.84|430.71|428.71|430.96|428.96|430.71|428.71|0
1645573140000|2022-02-22 23:39:00|430.96|428.96|430.84|428.84|430.96|428.96|430.84|428.84|0
1645573150000|2022-02-22 23:39:10|430.71|428.71|430.59|428.59|430.96|428.96|430.59|428.59|0
1645573160000|2022-02-22 23:39:20|430.71|428.71|430.96|428.96|430.96|428.96|430.71|428.71|0
1645573170000|2022-02-22 23:39:30|430.84|428.84|430.96|428.96|430.96|428.96|430.84|428.84|0
1645573180000|2022-02-22 23:39:40|431.21|429.21|431.21|429.21|431.21|429.21|431.21|429.21|0
1645573190000|2022-02-22 23:39:50|431.09|429.09|431.21|429.21|431.21|429.21|431.09|429.09|0
1645573200000|2022-02-22 23:40:00|430.96|428.96|431.21|429.21|431.21|429.21|430.96|428.96|0
1645573210000|2022-02-22 23:40:10|431.09|429.09|430.96|428.96|431.09|429.09|430.96|428.96|0
1645573220000|2022-02-22 23:40:20|430.71|428.71|430.71|428.71|430.84|428.84|430.71|428.71|0
1645573230000|2022-02-22 23:40:30|430.84|428.84|430.84|428.84|430.96|428.96|430.71|428.71|0
1645573240000|2022-02-22 23:40:40|430.71|428.71|430.71|428.71|430.71|428.71|430.59|428.59|0
1645573250000|2022-02-22 23:40:50|430.46|428.46|430.84|428.84|430.84|428.84|430.46|428.46|0
1645573260000|2022-02-22 23:41:00|430.96|428.96|431.09|429.09|431.09|429.09|430.84|428.84|0
1645573270000|2022-02-22 23:41:10|430.96|428.96|430.84|428.84|430.96|428.96|430.84|428.84|0
1645573280000|2022-02-22 23:41:20|430.71|428.71|430.59|428.59|430.71|428.71|430.46|428.46|0
1645573290000|2022-02-22 23:41:30|430.46|428.46|430.21|428.21|430.46|428.46|430.21|428.21|0
1645573300000|2022-02-22 23:41:40|429.96|427.96|429.84|427.84|429.96|427.96|429.84|427.84|0
1645573310000|2022-02-22 23:41:50|429.6|427.6|428.72|426.72|429.6|427.6|428.72|426.72|0
1645573320000|2022-02-22 23:42:00|430.21|428.21|429.96|427.96|430.21|428.21|429.84|427.84|0
1645573330000|2022-02-22 23:42:10|429.72|427.72|429.96|427.96|429.96|427.96|429.72|427.72|0
1645573340000|2022-02-22 23:42:20|429.47|427.47|428.97|426.97|429.47|427.47|428.97|426.97|0
1645573350000|2022-02-22 23:42:30|428.23|426.23|428.35|426.35|428.35|426.35|428.23|426.23|0
1645573360000|2022-02-22 23:42:40|428.47|426.47|427.98|425.98|428.47|426.47|427.98|425.98|0
1645573370000|2022-02-22 23:42:50|428.11|426.11|427.98|425.98|428.11|426.11|427.98|425.98|0
1645573380000|2022-02-22 23:43:00|428.23|426.23|428.23|426.23|428.47|426.47|427.98|425.98|0
1645573410000|2022-02-22 23:43:30|428.47|426.47|428.47|426.47|428.47|426.47|428.47|426.47|0
1645573420000|2022-02-22 23:43:40|428.72|426.72|428.85|426.85|428.97|426.97|428.72|426.72|0
1645573430000|2022-02-22 23:43:50|429.1|427.1|428.97|426.97|429.1|427.1|428.97|426.97|0
1645573440000|2022-02-22 23:44:00|429.22|427.22|429.22|427.22|429.47|427.47|429.22|427.22|0
1645573450000|2022-02-22 23:44:10|428.97|426.97|428.97|426.97|428.97|426.97|428.97|426.97|0
1645573460000|2022-02-22 23:44:20|429.22|427.22|428.97|426.97|429.22|427.22|428.97|426.97|0
1645573470000|2022-02-22 23:44:30|428.72|426.72|428.72|426.72|428.72|426.72|428.72|426.72|0
1645573480000|2022-02-22 23:44:40|428.97|426.97|427.61|425.61|428.97|426.97|427.61|425.61|0
1645573490000|2022-02-22 23:44:50|427.73|425.73|427.23|425.23|427.73|425.73|427.11|425.11|0
1645573500000|2022-02-22 23:45:00|426.49|424.49|425.74|423.74|426.49|424.49|425.74|423.74|0
1645573510000|2022-02-22 23:45:10|425.49|423.49|426.37|424.37|426.37|424.37|425.49|423.49|0
1645573520000|2022-02-22 23:45:20|426.24|424.24|427.11|425.11|427.11|425.11|426.24|424.24|0
1645573530000|2022-02-22 23:45:30|426.98|424.98|426.49|424.49|427.11|425.11|426.49|424.49|0
1645573540000|2022-02-22 23:45:40|426.37|424.37|426.49|424.49|426.49|424.49|426.37|424.37|0
1645573550000|2022-02-22 23:45:50|426.62|424.62|427.23|425.23|427.23|425.23|426.62|424.62|0
1645573560000|2022-02-22 23:46:00|426.98|424.98|427.48|425.48|427.48|425.48|426.98|424.98|0
1645573570000|2022-02-22 23:46:10|427.23|425.23|426.49|424.49|427.23|425.23|426.49|424.49|0
1645573580000|2022-02-22 23:46:20|426.24|424.24|426.62|424.62|426.62|424.62|426.24|424.24|0
1645573590000|2022-02-22 23:46:30|426.74|424.74|426.98|424.98|426.98|424.98|426.74|424.74|0
1645573600000|2022-02-22 23:46:40|426.74|424.74|426.86|424.86|426.86|424.86|426.74|424.74|0
1645573610000|2022-02-22 23:46:50|427.48|425.48|427.23|425.23|427.48|425.48|426.98|424.98|0
1645573620000|2022-02-22 23:47:00|427.36|425.36|426.74|424.74|427.36|425.36|426.74|424.74|0
1645573630000|2022-02-22 23:47:10|426.98|424.98|427.23|425.23|427.23|425.23|426.98|424.98|0
1645573640000|2022-02-22 23:47:20|427.48|425.48|427.36|425.36|427.48|425.48|427.36|425.36|0
1645573650000|2022-02-22 23:47:30|427.23|425.23|427.48|425.48|427.48|425.48|427.23|425.23|0
1645573660000|2022-02-22 23:47:40|427.86|425.86|427.61|425.61|427.86|425.86|427.61|425.61|0
1645573670000|2022-02-22 23:47:50|427.36|425.36|427.23|425.23|427.36|425.36|427.23|425.23|0
1645573680000|2022-02-22 23:48:00|427.36|425.36|426.98|424.98|427.36|425.36|426.98|424.98|0
1645573690000|2022-02-22 23:48:10|427.11|425.11|427.23|425.23|427.23|425.23|427.11|425.11|0
1645573700000|2022-02-22 23:48:20|427.11|425.11|427.11|425.11|427.23|425.23|427.11|425.11|0
1645573720000|2022-02-22 23:48:40|426.98|424.98|427.23|425.23|427.23|425.23|426.98|424.98|0
1645573730000|2022-02-22 23:48:50|426.98|424.98|426.86|424.86|426.98|424.98|426.74|424.74|0
1645573740000|2022-02-22 23:49:00|426.74|424.74|426.86|424.86|426.98|424.98|426.74|424.74|0
1645573750000|2022-02-22 23:49:10|426.74|424.74|425.99|423.99|426.74|424.74|425.99|423.99|0
1645573760000|2022-02-22 23:49:20|426.24|424.24|426.49|424.49|426.49|424.49|425.99|423.99|0
1645573770000|2022-02-22 23:49:30|426.24|424.24|425.87|423.87|426.24|424.24|425.87|423.87|0
1645573780000|2022-02-22 23:49:40|425.99|423.99|426.24|424.24|426.24|424.24|425.99|423.99|0
1645573790000|2022-02-22 23:49:50|426.12|424.12|425.99|423.99|426.24|424.24|425.99|423.99|0
1645573800000|2022-02-22 23:50:00|425.74|423.74|425.25|423.25|425.74|423.74|425.25|423.25|0
1645573810000|2022-02-22 23:50:10|425.13|423.13|425.25|423.25|425.25|423.25|425.13|423.13|0
1645573820000|2022-02-22 23:50:20|425.13|423.13|425|423|425.13|423.13|425|423|0
1645573830000|2022-02-22 23:50:30|424.75|422.75|424.75|422.75|424.75|422.75|424.5|422.5|0
1645573840000|2022-02-22 23:50:40|425|423|425|423|425|423|425|423|0
1645573850000|2022-02-22 23:50:50|424.88|422.88|424.25|422.25|424.88|422.88|424.25|422.25|0
1645573860000|2022-02-22 23:51:00|424.5|422.5|425.25|423.25|425.25|423.25|424.5|422.5|0
1645573870000|2022-02-22 23:51:10|425.38|423.38|425.74|423.74|425.74|423.74|425.38|423.38|0
1645573880000|2022-02-22 23:51:20|425.49|423.49|425.87|423.87|425.87|423.87|425.49|423.49|0
1645573890000|2022-02-22 23:51:30|426.24|424.24|425.99|423.99|426.24|424.24|425.99|423.99|0
1645573900000|2022-02-22 23:51:40|425.74|423.74|425.74|423.74|425.74|423.74|425.62|423.62|0
1645573910000|2022-02-22 23:51:50|425.99|423.99|425.99|423.99|425.99|423.99|425.99|423.99|0
1645573920000|2022-02-22 23:52:00|425.74|423.74|425.74|423.74|425.74|423.74|425.74|423.74|0
1645573930000|2022-02-22 23:52:10|425.99|423.99|425.99|423.99|425.99|423.99|425.99|423.99|0
1645573940000|2022-02-22 23:52:20|425.87|423.87|425.74|423.74|425.87|423.87|425.74|423.74|0
1645573950000|2022-02-22 23:52:30|425.99|423.99|425.99|423.99|425.99|423.99|425.99|423.99|0
1645573960000|2022-02-22 23:52:40|425.74|423.74|425.87|423.87|425.87|423.87|425.74|423.74|0
1645573970000|2022-02-22 23:52:50|425.74|423.74|426.24|424.24|426.24|424.24|425.74|423.74|0
1645573980000|2022-02-22 23:53:00|425.62|423.62|425.74|423.74|425.74|423.74|425.62|423.62|0
1645574000000|2022-02-22 23:53:20|425.99|423.99|426.12|424.12|426.24|424.24|425.99|423.99|0
1645574010000|2022-02-22 23:53:30|426.24|424.24|426.49|424.49|426.62|424.62|426.24|424.24|0
1645574020000|2022-02-22 23:53:40|426.37|424.37|426.24|424.24|426.49|424.49|426.24|424.24|0
1645574030000|2022-02-22 23:53:50|426.37|424.37|426.24|424.24|426.49|424.49|426.24|424.24|0
1645574040000|2022-02-22 23:54:00|425.87|423.87|425.99|423.99|425.99|423.99|425.87|423.87|0
1645574050000|2022-02-22 23:54:10|426.12|424.12|425.99|423.99|426.12|424.12|425.99|423.99|0
1645574060000|2022-02-22 23:54:20|426.12|424.12|426.24|424.24|426.24|424.24|426.12|424.12|0
1645574070000|2022-02-22 23:54:30|425.87|423.87|425.74|423.74|425.87|423.87|425.62|423.62|0
1645574080000|2022-02-22 23:54:40|425.87|423.87|425.99|423.99|425.99|423.99|425.87|423.87|0
1645574090000|2022-02-22 23:54:50|425.74|423.74|425.99|423.99|425.99|423.99|425.74|423.74|0
1645574100000|2022-02-22 23:55:00|425.74|423.74|425.25|423.25|425.74|423.74|425.25|423.25|0
1645574110000|2022-02-22 23:55:10|425.13|423.13|425.25|423.25|425.25|423.25|425.13|423.13|0
1645574120000|2022-02-22 23:55:20|425.49|423.49|425.62|423.62|425.62|423.62|425.49|423.49|0
1645574130000|2022-02-22 23:55:30|425.37|423.37|425.49|423.49|425.49|423.49|425.37|423.37|0
1645574140000|2022-02-22 23:55:40|425.37|423.37|425.25|423.25|425.37|423.37|425.25|423.25|0
1645574150000|2022-02-22 23:55:50|425.37|423.37|425.25|423.25|425.37|423.37|425.25|423.25|0
1645574160000|2022-02-22 23:56:00|425.37|423.37|425.25|423.25|425.37|423.37|425.25|423.25|0
1645574170000|2022-02-22 23:56:10|425|423|425.37|423.37|425.37|423.37|425|423|0
1645574180000|2022-02-22 23:56:20|425.49|423.49|425.49|423.49|425.49|423.49|425.49|423.49|0
1645574190000|2022-02-22 23:56:30|425.25|423.25|425.49|423.49|425.49|423.49|425.25|423.25|0
1645574210000|2022-02-22 23:56:50|425.37|423.37|425.13|423.13|425.37|423.37|425.13|423.13|0
1645574220000|2022-02-22 23:57:00|425|423|425.49|423.49|425.49|423.49|425|423|0
1645574230000|2022-02-22 23:57:10|425.25|423.25|425.25|423.25|425.25|423.25|425.25|423.25|0
1645574240000|2022-02-22 23:57:20|425.49|423.49|425.49|423.49|425.49|423.49|425.49|423.49|0
1645574250000|2022-02-22 23:57:30|425.37|423.37|425|423|425.37|423.37|425|423|0
1645574260000|2022-02-22 23:57:40|425.13|423.13|426.98|424.98|426.98|424.98|425.13|423.13|0
1645574270000|2022-02-22 23:57:50|427.23|425.23|427.23|425.23|427.23|425.23|427.23|425.23|0
1645574280000|2022-02-22 23:58:00|427.36|425.36|427.23|425.23|427.86|425.86|427.23|425.23|0
1645574290000|2022-02-22 23:58:10|426.98|424.98|426.74|424.74|427.11|425.11|426.74|424.74|0
1645574300000|2022-02-22 23:58:20|426.37|424.37|426.37|424.37|426.49|424.49|426.37|424.37|0
1645574310000|2022-02-22 23:58:30|426.49|424.49|426.74|424.74|426.74|424.74|426.37|424.37|0
1645574320000|2022-02-22 23:58:40|426.98|424.98|427.23|425.23|427.23|425.23|426.98|424.98|0
1645574330000|2022-02-22 23:58:50|427.48|425.48|427.61|425.61|427.73|425.73|427.48|425.48|0
1645574340000|2022-02-22 23:59:00|427.48|425.48|427.73|425.73|427.98|425.98|427.48|425.48|0
1645574350000|2022-02-22 23:59:10|427.98|425.98|427.48|425.48|427.98|425.98|427.48|425.48|0
1645574360000|2022-02-22 23:59:20|427.36|425.36|427.23|425.23|427.36|425.36|427.23|425.23|0
1645574370000|2022-02-22 23:59:30|427.36|425.36|427.36|425.36|427.36|425.36|427.36|425.36|0
1645574380000|2022-02-22 23:59:40|427.48|425.48|427.48|425.48|427.48|425.48|427.48|425.48|0
1645574390000|2022-02-22 23:59:50|427.23|425.23|426.98|424.98|427.23|425.23|426.98|424.98|0
1645574400000|2022-02-23 00:00:00|426.62|424.62|426.86|424.86|426.86|424.86|426.62|424.62|0
1645574410000|2022-02-23 00:00:10|426.74|424.74|426.74|424.74|426.98|424.98|426.74|424.74|0
1645574420000|2022-02-23 00:00:20|426.86|424.86|426.86|424.86|426.86|424.86|426.86|424.86|0
1645574430000|2022-02-23 00:00:30|426.74|424.74|426.98|424.98|426.98|424.98|426.74|424.74|0
1645574440000|2022-02-23 00:00:40|426.86|424.86|426.86|424.86|426.98|424.98|426.86|424.86|0
1645574450000|2022-02-23 00:00:50|426.98|424.98|427.36|425.36|427.48|425.48|426.98|424.98|0
1645574460000|2022-02-23 00:01:00|427.48|425.48|427.11|425.11|427.48|425.48|427.11|425.11|0
1645574470000|2022-02-23 00:01:10|426.98|424.98|426.73|424.73|426.98|424.98|426.73|424.73|0
1645574480000|2022-02-23 00:01:20|426.86|424.86|426.86|424.86|426.98|424.98|426.86|424.86|0
1645574490000|2022-02-23 00:01:30|426.98|424.98|426.73|424.73|426.98|424.98|426.73|424.73|0
1645574500000|2022-02-23 00:01:40|426.62|424.62|426.73|424.73|426.73|424.73|426.49|424.49|0
1645574510000|2022-02-23 00:01:50|426.62|424.62|426.62|424.62|426.62|424.62|426.62|424.62|0
1645574520000|2022-02-23 00:02:00|426.73|424.73|425.87|423.87|426.73|424.73|425.74|423.74|0
1645574530000|2022-02-23 00:02:10|426.12|424.12|425.99|423.99|426.12|424.12|425.99|423.99|0
1645574540000|2022-02-23 00:02:20|425.74|423.74|426.24|424.24|426.24|424.24|425.74|423.74|0
1645574550000|2022-02-23 00:02:30|425.99|423.99|425.99|423.99|426.12|424.12|425.87|423.87|0
1645574560000|2022-02-23 00:02:40|426.12|424.12|426.49|424.49|426.49|424.49|426.12|424.12|0
1645574570000|2022-02-23 00:02:50|426.73|424.73|427.11|425.11|427.23|425.23|426.73|424.73|0
1645574580000|2022-02-23 00:03:00|427.48|425.48|427.61|425.61|427.61|425.61|427.48|425.48|0
1645574590000|2022-02-23 00:03:10|427.36|425.36|427.23|425.23|427.36|425.36|427.23|425.23|0
1645574600000|2022-02-23 00:03:20|427.36|425.36|427.23|425.23|427.48|425.48|427.23|425.23|0
1645574620000|2022-02-23 00:03:40|427.48|425.48|427.48|425.48|427.48|425.48|427.48|425.48|0
1645574630000|2022-02-23 00:03:50|427.73|425.73|427.73|425.73|427.73|425.73|427.73|425.73|0
1645574640000|2022-02-23 00:04:00|427.36|425.36|427.36|425.36|427.36|425.36|427.36|425.36|0
1645574650000|2022-02-23 00:04:10|427.23|425.23|427.48|425.48|427.48|425.48|427.23|425.23|0
1645574660000|2022-02-23 00:04:20|427.23|425.23|426.49|424.49|427.23|425.23|426.49|424.49|0
1645574670000|2022-02-23 00:04:30|426.73|424.73|426.49|424.49|426.73|424.73|426.49|424.49|0
1645574680000|2022-02-23 00:04:40|426.62|424.62|426.49|424.49|426.62|424.62|426.49|424.49|0
1645574690000|2022-02-23 00:04:50|426.37|424.37|426.37|424.37|426.49|424.49|426.37|424.37|0
1645574700000|2022-02-23 00:05:00|426.49|424.49|426.49|424.49|426.49|424.49|426.37|424.37|0
1645574710000|2022-02-23 00:05:10|426.62|424.62|426.86|424.86|426.86|424.86|426.62|424.62|0
1645574720000|2022-02-23 00:05:20|426.98|424.98|426.98|424.98|426.98|424.98|426.86|424.86|0
1645574730000|2022-02-23 00:05:30|427.11|425.11|426.86|424.86|427.11|425.11|426.86|424.86|0
1645574740000|2022-02-23 00:05:40|426.73|424.73|426.73|424.73|426.73|424.73|426.49|424.49|0
1645574750000|2022-02-23 00:05:50|426.49|424.49|426.49|424.49|426.49|424.49|426.49|424.49|0
1645574760000|2022-02-23 00:06:00|426.62|424.62|427.48|425.48|427.48|425.48|426.62|424.62|0
1645574770000|2022-02-23 00:06:10|426.98|424.98|426.98|424.98|426.98|424.98|426.98|424.98|0
1645574780000|2022-02-23 00:06:20|427.23|425.23|427.23|425.23|427.23|425.23|427.23|425.23|0
1645574790000|2022-02-23 00:06:30|427.11|425.11|427.23|425.23|427.23|425.23|427.11|425.11|0
1645574810000|2022-02-23 00:06:50|426.86|424.86|426.86|424.86|426.86|424.86|426.86|424.86|0
1645574820000|2022-02-23 00:07:00|426.98|424.98|427.36|425.36|427.36|425.36|426.98|424.98|0
1645574830000|2022-02-23 00:07:10|427.11|425.11|426.62|424.62|427.11|425.11|426.62|424.62|0
1645574840000|2022-02-23 00:07:20|426.73|424.73|427.23|425.23|427.23|425.23|426.62|424.62|0
1645574850000|2022-02-23 00:07:30|427.11|425.11|427.11|425.11|427.11|425.11|427.11|425.11|0
1645574860000|2022-02-23 00:07:40|427.48|425.48|427.61|425.61|427.61|425.61|427.36|425.36|0
1645574870000|2022-02-23 00:07:50|427.98|425.98|427.36|425.36|427.98|425.98|427.23|425.23|0
1645574880000|2022-02-23 00:08:00|427.23|425.23|427.23|425.23|427.23|425.23|427.23|425.23|0
1645574890000|2022-02-23 00:08:10|426.98|424.98|426.49|424.49|426.98|424.98|426.49|424.49|0
1645574900000|2022-02-23 00:08:20|426.37|424.37|426.49|424.49|426.49|424.49|426.37|424.37|0
1645574910000|2022-02-23 00:08:30|426.73|424.73|426.86|424.86|426.86|424.86|426.73|424.73|0
1645574920000|2022-02-23 00:08:40|427.11|425.11|426.98|424.98|427.11|425.11|426.98|424.98|0
1645574930000|2022-02-23 00:08:50|427.11|425.11|427.23|425.23|427.23|425.23|427.11|425.11|0
1645574950000|2022-02-23 00:09:10|427.48|425.48|427.48|425.48|427.48|425.48|427.48|425.48|0
1645574960000|2022-02-23 00:09:20|427.36|425.36|427.48|425.48|427.61|425.61|427.36|425.36|0
1645574980000|2022-02-23 00:09:40|427.36|425.36|427.73|425.73|427.98|425.98|427.36|425.36|0
1645574990000|2022-02-23 00:09:50|427.86|425.86|427.86|425.86|427.86|425.86|427.73|425.73|0
1645575000000|2022-02-23 00:10:00|427.98|425.98|428.22|426.22|428.22|426.22|427.98|425.98|0
1645575010000|2022-02-23 00:10:10|428.47|426.47|428.35|426.35|428.72|426.72|428.35|426.35|0
1645575020000|2022-02-23 00:10:20|428.47|426.47|428.97|426.97|428.97|426.97|428.47|426.47|0
1645575030000|2022-02-23 00:10:30|428.72|426.72|428.47|426.47|428.72|426.72|428.47|426.47|0
1645575040000|2022-02-23 00:10:40|428.72|426.72|428.72|426.72|428.85|426.85|428.72|426.72|0
1645575060000|2022-02-23 00:11:00|428.97|426.97|428.85|426.85|428.97|426.97|428.85|426.85|0
1645575070000|2022-02-23 00:11:10|428.6|426.6|428.6|426.6|428.6|426.6|428.47|426.47|0
1645575080000|2022-02-23 00:11:20|428.72|426.72|428.47|426.47|428.72|426.72|428.47|426.47|0
1645575090000|2022-02-23 00:11:30|428.6|426.6|428.47|426.47|428.6|426.6|428.47|426.47|0
1645575100000|2022-02-23 00:11:40|428.72|426.72|428.72|426.72|428.72|426.72|428.72|426.72|0
1645575110000|2022-02-23 00:11:50|428.85|426.85|428.85|426.85|428.97|426.97|428.85|426.85|0
1645575120000|2022-02-23 00:12:00|428.6|426.6|428.47|426.47|428.72|426.72|428.47|426.47|0
1645575130000|2022-02-23 00:12:10|428.22|426.22|428.22|426.22|428.22|426.22|428.22|426.22|0
1645575140000|2022-02-23 00:12:20|428.47|426.47|428.47|426.47|428.47|426.47|428.47|426.47|0
1645575150000|2022-02-23 00:12:30|428.85|426.85|428.85|426.85|429.22|427.22|428.85|426.85|0
1645575160000|2022-02-23 00:12:40|428.72|426.72|428.85|426.85|428.85|426.85|428.72|426.72|0
1645575170000|2022-02-23 00:12:50|428.72|426.72|428.47|426.47|428.72|426.72|428.47|426.47|0
1645575180000|2022-02-23 00:13:00|428.6|426.6|428.72|426.72|428.72|426.72|428.47|426.47|0
1645575190000|2022-02-23 00:13:10|428.47|426.47|428.22|426.22|428.47|426.47|428.22|426.22|0
1645575200000|2022-02-23 00:13:20|427.73|425.73|427.61|425.61|427.73|425.73|427.61|425.61|0
1645575210000|2022-02-23 00:13:30|427.73|425.73|428.35|426.35|428.35|426.35|427.73|425.73|0
1645575220000|2022-02-23 00:13:40|428.22|426.22|428.22|426.22|428.22|426.22|428.22|426.22|0
1645575230000|2022-02-23 00:13:50|428.1|426.1|428.22|426.22|428.22|426.22|428.1|426.1|0
1645575240000|2022-02-23 00:14:00|428.1|426.1|427.98|425.98|428.1|426.1|427.98|425.98|0
1645575250000|2022-02-23 00:14:10|428.47|426.47|428.47|426.47|428.47|426.47|428.47|426.47|0
1645575260000|2022-02-23 00:14:20|428.72|426.72|428.47|426.47|428.72|426.72|428.47|426.47|0
1645575270000|2022-02-23 00:14:30|428.22|426.22|428.35|426.35|428.47|426.47|428.22|426.22|0
1645575280000|2022-02-23 00:14:40|428.22|426.22|428.22|426.22|428.22|426.22|428.22|426.22|0
1645575290000|2022-02-23 00:14:50|427.98|425.98|428.1|426.1|428.22|426.22|427.98|425.98|0
1645575300000|2022-02-23 00:15:00|428.72|426.72|428.72|426.72|428.85|426.85|428.6|426.6|0
1645575310000|2022-02-23 00:15:10|428.6|426.6|428.22|426.22|428.6|426.6|428.22|426.22|0
1645575320000|2022-02-23 00:15:20|427.73|425.73|427.11|425.11|427.73|425.73|427.11|425.11|0
1645575330000|2022-02-23 00:15:30|426.98|424.98|427.73|425.73|427.73|425.73|426.98|424.98|0
1645575340000|2022-02-23 00:15:40|427.98|425.98|427.98|425.98|427.98|425.98|427.98|425.98|0
1645575350000|2022-02-23 00:15:50|427.73|425.73|427.73|425.73|427.86|425.86|427.48|425.48|0
1645575360000|2022-02-23 00:16:00|427.36|425.36|426.98|424.98|427.36|425.36|426.98|424.98|0
1645575370000|2022-02-23 00:16:10|427.11|425.11|426.98|424.98|427.11|425.11|426.98|424.98|0
1645575380000|2022-02-23 00:16:20|426.73|424.73|426.49|424.49|426.73|424.73|426.49|424.49|0
1645575390000|2022-02-23 00:16:30|426.73|424.73|426.98|424.98|426.98|424.98|426.49|424.49|0
1645575400000|2022-02-23 00:16:40|426.73|424.73|426.73|424.73|426.73|424.73|426.73|424.73|0
1645575410000|2022-02-23 00:16:50|426.86|424.86|426.98|424.98|426.98|424.98|426.86|424.86|0
1645575420000|2022-02-23 00:17:00|427.23|425.23|428.22|426.22|428.22|426.22|427.23|425.23|0
1645575430000|2022-02-23 00:17:10|428.1|426.1|427.73|425.73|428.1|426.1|427.73|425.73|0
1645575440000|2022-02-23 00:17:20|426.98|424.98|427.23|425.23|427.23|425.23|426.86|424.86|0
1645575450000|2022-02-23 00:17:30|426.73|424.73|426.73|424.73|426.86|424.86|426.62|424.62|0
1645575470000|2022-02-23 00:17:50|426.49|424.49|426.49|424.49|426.49|424.49|426.49|424.49|0
1645575480000|2022-02-23 00:18:00|426.62|424.62|426.49|424.49|426.62|424.62|426.49|424.49|0
1645575510000|2022-02-23 00:18:30|426.73|424.73|426.73|424.73|426.73|424.73|426.73|424.73|0
1645575520000|2022-02-23 00:18:40|426.62|424.62|426.49|424.49|426.62|424.62|426.49|424.49|0
1645575530000|2022-02-23 00:18:50|426.73|424.73|426.86|424.86|426.86|424.86|426.73|424.73|0
1645575540000|2022-02-23 00:19:00|426.98|424.98|427.73|425.73|427.73|425.73|426.98|424.98|0
1645575550000|2022-02-23 00:19:10|428.1|426.1|428.1|426.1|428.1|426.1|427.98|425.98|0
1645575560000|2022-02-23 00:19:20|427.98|425.98|427.98|425.98|427.98|425.98|427.98|425.98|0
1645575570000|2022-02-23 00:19:30|428.22|426.22|428.47|426.47|428.47|426.47|428.22|426.22|0
1645575580000|2022-02-23 00:19:40|428.72|426.72|428.72|426.72|428.85|426.85|428.72|426.72|0
1645575590000|2022-02-23 00:19:50|428.35|426.35|427.98|425.98|428.35|426.35|427.98|425.98|0
1645575600000|2022-02-23 00:20:00|427.73|425.73|426.98|424.98|427.73|425.73|426.98|424.98|0
1645575610000|2022-02-23 00:20:10|427.23|425.23|427.23|425.23|427.23|425.23|427.23|425.23|0
1645575620000|2022-02-23 00:20:20|427.48|425.48|427.48|425.48|427.48|425.48|427.48|425.48|0
1645575630000|2022-02-23 00:20:30|427.73|425.73|428.22|426.22|428.22|426.22|427.73|425.73|0
1645575640000|2022-02-23 00:20:40|428.47|426.47|428.47|426.47|428.72|426.72|428.47|426.47|0
1645575650000|2022-02-23 00:20:50|428.22|426.22|428.35|426.35|428.35|426.35|428.22|426.22|0
1645575660000|2022-02-23 00:21:00|428.22|426.22|428.22|426.22|428.22|426.22|428.22|426.22|0
1645575670000|2022-02-23 00:21:10|428.35|426.35|428.35|426.35|428.35|426.35|428.35|426.35|0
1645575680000|2022-02-23 00:21:20|428.22|426.22|428.6|426.6|428.6|426.6|428.22|426.22|0
1645575690000|2022-02-23 00:21:30|428.72|426.72|428.6|426.6|428.72|426.72|428.6|426.6|0
1645575700000|2022-02-23 00:21:40|428.47|426.47|428.22|426.22|428.47|426.47|428.22|426.22|0
1645575710000|2022-02-23 00:21:50|428.35|426.35|428.22|426.22|428.35|426.35|428.22|426.22|0
1645575720000|2022-02-23 00:22:00|427.98|425.98|427.98|425.98|428.22|426.22|427.98|425.98|0
1645575730000|2022-02-23 00:22:10|428.1|426.1|427.98|425.98|428.22|426.22|427.98|425.98|0
1645575740000|2022-02-23 00:22:20|428.22|426.22|428.22|426.22|428.22|426.22|428.22|426.22|0
1645575750000|2022-02-23 00:22:30|428.47|426.47|428.6|426.6|428.72|426.72|428.47|426.47|0
1645575760000|2022-02-23 00:22:40|428.47|426.47|428.22|426.22|428.47|426.47|428.22|426.22|0
1645575780000|2022-02-23 00:23:00|428.35|426.35|428.35|426.35|428.47|426.47|428.35|426.35|0
1645575790000|2022-02-23 00:23:10|428.47|426.47|428.47|426.47|428.47|426.47|428.35|426.35|0
1645575800000|2022-02-23 00:23:20|428.22|426.22|427.98|425.98|428.22|426.22|427.98|425.98|0
1645575810000|2022-02-23 00:23:30|428.22|426.22|428.35|426.35|428.47|426.47|428.1|426.1|0
1645575820000|2022-02-23 00:23:40|428.47|426.47|428.47|426.47|428.47|426.47|428.47|426.47|0
1645575830000|2022-02-23 00:23:50|428.22|426.22|428.22|426.22|428.35|426.35|428.22|426.22|0
1645575840000|2022-02-23 00:24:00|428.47|426.47|428.72|426.72|428.72|426.72|428.47|426.47|0
1645575850000|2022-02-23 00:24:10|428.47|426.47|428.47|426.47|428.47|426.47|428.22|426.22|0
1645575860000|2022-02-23 00:24:20|428.22|426.22|428.22|426.22|428.22|426.22|427.98|425.98|0
1645575880000|2022-02-23 00:24:40|428.1|426.1|427.98|425.98|428.1|426.1|427.98|425.98|0
1645575890000|2022-02-23 00:24:50|428.22|426.22|428.22|426.22|428.22|426.22|428.22|426.22|0
1645575910000|2022-02-23 00:25:10|427.98|425.98|427.98|425.98|427.98|425.98|427.98|425.98|0
1645575920000|2022-02-23 00:25:20|428.22|426.22|428.1|426.1|428.22|426.22|428.1|426.1|0
1645575930000|2022-02-23 00:25:30|428.22|426.22|427.98|425.98|428.22|426.22|427.98|425.98|0
1645575940000|2022-02-23 00:25:40|428.1|426.1|427.98|425.98|428.1|426.1|427.98|425.98|0
1645575950000|2022-02-23 00:25:50|428.1|426.1|428.1|426.1|428.1|426.1|428.1|426.1|0
1645575960000|2022-02-23 00:26:00|428.22|426.22|427.98|425.98|428.47|426.47|427.98|425.98|0
1645575970000|2022-02-23 00:26:10|428.1|426.1|427.98|425.98|428.1|426.1|427.98|425.98|0
1645575980000|2022-02-23 00:26:20|428.1|426.1|428.1|426.1|428.1|426.1|428.1|426.1|0
1645575990000|2022-02-23 00:26:30|427.98|425.98|427.98|425.98|427.98|425.98|427.98|425.98|0
1645576000000|2022-02-23 00:26:40|428.1|426.1|427.98|425.98|428.1|426.1|427.98|425.98|0
1645576010000|2022-02-23 00:26:50|428.1|426.1|428.35|426.35|428.35|426.35|428.1|426.1|0
1645576020000|2022-02-23 00:27:00|428.47|426.47|428.72|426.72|428.72|426.72|428.47|426.47|0
1645576030000|2022-02-23 00:27:10|428.47|426.47|427.73|425.73|428.47|426.47|427.73|425.73|0
1645576040000|2022-02-23 00:27:20|427.86|425.86|427.48|425.48|427.86|425.86|427.48|425.48|0
1645576050000|2022-02-23 00:27:30|427.61|425.61|427.61|425.61|427.73|425.73|427.61|425.61|0
1645576060000|2022-02-23 00:27:40|426.98|424.98|427.23|425.23|427.61|425.61|426.98|424.98|0
1645576070000|2022-02-23 00:27:50|427.36|425.36|427.48|425.48|427.48|425.48|427.36|425.36|0
1645576080000|2022-02-23 00:28:00|427.36|425.36|427.23|425.23|427.36|425.36|427.23|425.23|0
1645576090000|2022-02-23 00:28:10|427.36|425.36|426.86|424.86|427.48|425.48|426.86|424.86|0
1645576100000|2022-02-23 00:28:20|426.73|424.73|426.98|424.98|426.98|424.98|426.73|424.73|0
1645576120000|2022-02-23 00:28:40|427.11|425.11|427.23|425.23|427.23|425.23|426.98|424.98|0
1645576130000|2022-02-23 00:28:50|427.11|425.11|427.23|425.23|427.23|425.23|427.11|425.11|0
1645576140000|2022-02-23 00:29:00|427.36|425.36|427.48|425.48|427.48|425.48|427.36|425.36|0
1645576150000|2022-02-23 00:29:10|427.61|425.61|427.11|425.11|427.61|425.61|427.11|425.11|0
1645576160000|2022-02-23 00:29:20|426.98|424.98|426.98|424.98|426.98|424.98|426.98|424.98|0
1645576180000|2022-02-23 00:29:40|427.23|425.23|427.23|425.23|427.23|425.23|427.23|425.23|0
1645576190000|2022-02-23 00:29:50|427.48|425.48|427.86|425.86|427.86|425.86|427.48|425.48|0
1645576200000|2022-02-23 00:30:00|427.73|425.73|427.23|425.23|427.73|425.73|427.23|425.23|0
1645576210000|2022-02-23 00:30:10|427.11|425.11|426.98|424.98|427.11|425.11|426.98|424.98|0
1645576220000|2022-02-23 00:30:20|427.36|425.36|427.61|425.61|427.61|425.61|427.36|425.36|0
1645576230000|2022-02-23 00:30:30|427.48|425.48|427.98|425.98|427.98|425.98|427.48|425.48|0
1645576240000|2022-02-23 00:30:40|427.73|425.73|427.98|425.98|427.98|425.98|427.73|425.73|0
1645576250000|2022-02-23 00:30:50|427.73|425.73|427.73|425.73|427.73|425.73|427.73|425.73|0
1645576260000|2022-02-23 00:31:00|427.48|425.48|428.1|426.1|428.1|426.1|427.48|425.48|0
1645576270000|2022-02-23 00:31:10|427.98|425.98|427.86|425.86|427.98|425.98|427.73|425.73|0
1645576280000|2022-02-23 00:31:20|427.73|425.73|428.1|426.1|428.1|426.1|427.73|425.73|0
1645576290000|2022-02-23 00:31:30|428.22|426.22|428.1|426.1|428.22|426.22|428.1|426.1|0
1645576300000|2022-02-23 00:31:40|428.22|426.22|428.6|426.6|428.6|426.6|428.22|426.22|0
1645576310000|2022-02-23 00:31:50|428.47|426.47|428.47|426.47|428.47|426.47|428.35|426.35|0
1645576320000|2022-02-23 00:32:00|428.72|426.72|428.97|426.97|428.97|426.97|428.72|426.72|0
1645576330000|2022-02-23 00:32:10|428.72|426.72|428.97|426.97|428.97|426.97|428.72|426.72|0
1645576340000|2022-02-23 00:32:20|428.85|426.85|428.97|426.97|428.97|426.97|428.85|426.85|0
1645576350000|2022-02-23 00:32:30|429.22|427.22|429.22|427.22|429.22|427.22|429.1|427.1|0
1645576360000|2022-02-23 00:32:40|429.1|427.1|428.85|426.85|429.1|427.1|428.85|426.85|0
1645576370000|2022-02-23 00:32:50|428.97|426.97|429.46|427.46|429.46|427.46|428.97|426.97|0
1645576380000|2022-02-23 00:33:00|429.35|427.35|429.35|427.35|429.46|427.46|429.35|427.35|0
1645576390000|2022-02-23 00:33:10|429.22|427.22|429.22|427.22|429.22|427.22|429.22|427.22|0
1645576400000|2022-02-23 00:33:20|428.97|426.97|428.6|426.6|428.97|426.97|428.6|426.6|0
1645576410000|2022-02-23 00:33:30|428.47|426.47|428.22|426.22|428.47|426.47|428.22|426.22|0
1645576420000|2022-02-23 00:33:40|427.97|425.97|427.97|425.97|427.97|425.97|427.97|425.97|0
1645576430000|2022-02-23 00:33:50|427.73|425.73|427.97|425.97|427.97|425.97|427.73|425.73|0
1645576440000|2022-02-23 00:34:00|428.22|426.22|428.22|426.22|428.47|426.47|428.22|426.22|0
1645576450000|2022-02-23 00:34:10|428.47|426.47|427.97|425.97|428.47|426.47|427.97|425.97|0
1645576460000|2022-02-23 00:34:20|427.48|425.48|426.98|424.98|427.48|425.48|426.98|424.98|0
1645576470000|2022-02-23 00:34:30|426.73|424.73|426.73|424.73|426.73|424.73|426.73|424.73|0
1645576480000|2022-02-23 00:34:40|426.98|424.98|426.98|424.98|426.98|424.98|426.98|424.98|0
1645576500000|2022-02-23 00:35:00|427.11|425.11|427.23|425.23|427.23|425.23|426.98|424.98|0
1645576510000|2022-02-23 00:35:10|427.36|425.36|427.48|425.48|427.48|425.48|427.36|425.36|0
1645576520000|2022-02-23 00:35:20|427.73|425.73|427.48|425.48|427.73|425.73|427.48|425.48|0
1645576530000|2022-02-23 00:35:30|427.73|425.73|427.97|425.97|427.97|425.97|427.73|425.73|0
1645576540000|2022-02-23 00:35:40|428.22|426.22|427.97|425.97|428.22|426.22|427.97|425.97|0
1645576550000|2022-02-23 00:35:50|427.86|425.86|428.22|426.22|428.22|426.22|427.86|425.86|0
1645576560000|2022-02-23 00:36:00|428.35|426.35|428.22|426.22|428.35|426.35|428.22|426.22|0
1645576570000|2022-02-23 00:36:10|428.35|426.35|428.22|426.22|428.35|426.35|428.1|426.1|0
1645576580000|2022-02-23 00:36:20|428.1|426.1|428.22|426.22|428.47|426.47|428.1|426.1|0
1645576590000|2022-02-23 00:36:30|428.47|426.47|428.35|426.35|428.47|426.47|428.22|426.22|0
1645576600000|2022-02-23 00:36:40|427.97|425.97|428.1|426.1|428.1|426.1|427.97|425.97|0
1645576620000|2022-02-23 00:37:00|427.97|425.97|427.97|425.97|428.1|426.1|427.97|425.97|0
1645576630000|2022-02-23 00:37:10|428.1|426.1|428.1|426.1|428.1|426.1|428.1|426.1|0
1645576650000|2022-02-23 00:37:30|427.97|425.97|428.1|426.1|428.1|426.1|427.97|425.97|0
1645576660000|2022-02-23 00:37:40|427.97|425.97|428.22|426.22|428.22|426.22|427.97|425.97|0
1645576670000|2022-02-23 00:37:50|428.35|426.35|428.6|426.6|428.6|426.6|428.35|426.35|0
1645576680000|2022-02-23 00:38:00|428.72|426.72|428.85|426.85|428.97|426.97|428.72|426.72|0
1645576690000|2022-02-23 00:38:10|428.72|426.72|428.72|426.72|428.97|426.97|428.72|426.72|0
1645576700000|2022-02-23 00:38:20|428.97|426.97|429.22|427.22|429.46|427.46|428.97|426.97|0
1645576710000|2022-02-23 00:38:30|428.85|426.85|428.72|426.72|428.85|426.85|428.72|426.72|0
1645576720000|2022-02-23 00:38:40|428.47|426.47|428.22|426.22|428.47|426.47|428.22|426.22|0
1645576730000|2022-02-23 00:38:50|427.97|425.97|428.35|426.35|428.35|426.35|427.97|425.97|0
1645576740000|2022-02-23 00:39:00|428.22|426.22|428.1|426.1|428.22|426.22|428.1|426.1|0
1645576750000|2022-02-23 00:39:10|428.22|426.22|428.47|426.47|428.47|426.47|428.22|426.22|0
1645576760000|2022-02-23 00:39:20|428.1|426.1|428.35|426.35|428.35|426.35|428.1|426.1|0
1645576770000|2022-02-23 00:39:30|428.47|426.47|428.35|426.35|428.47|426.47|428.35|426.35|0
1645576780000|2022-02-23 00:39:40|428.47|426.47|428.72|426.72|428.72|426.72|428.47|426.47|0
1645576790000|2022-02-23 00:39:50|428.6|426.6|428.72|426.72|428.97|426.97|428.6|426.6|0
1645576800000|2022-02-23 00:40:00|428.47|426.47|428.72|426.72|428.72|426.72|428.47|426.47|0
1645576810000|2022-02-23 00:40:10|428.97|426.97|428.97|426.97|428.97|426.97|428.97|426.97|0
1645576820000|2022-02-23 00:40:20|428.85|426.85|428.72|426.72|428.85|426.85|428.72|426.72|0
1645576830000|2022-02-23 00:40:30|428.97|426.97|428.97|426.97|428.97|426.97|428.97|426.97|0
1645576840000|2022-02-23 00:40:40|429.22|427.22|428.85|426.85|429.22|427.22|428.6|426.6|0
1645576850000|2022-02-23 00:40:50|428.72|426.72|428.72|426.72|428.72|426.72|428.6|426.6|0
1645576860000|2022-02-23 00:41:00|428.97|426.97|428.47|426.47|428.97|426.97|428.47|426.47|0
1645576870000|2022-02-23 00:41:10|428.72|426.72|428.72|426.72|428.72|426.72|428.72|426.72|0
1645576880000|2022-02-23 00:41:20|428.97|426.97|428.72|426.72|428.97|426.97|428.72|426.72|0
1645576890000|2022-02-23 00:41:30|428.85|426.85|428.6|426.6|428.85|426.85|428.6|426.6|0
1645576900000|2022-02-23 00:41:40|428.72|426.72|428.6|426.6|428.72|426.72|428.47|426.47|0
1645576910000|2022-02-23 00:41:50|428.47|426.47|428.72|426.72|428.72|426.72|428.47|426.47|0
1645576920000|2022-02-23 00:42:00|428.6|426.6|428.72|426.72|428.72|426.72|428.6|426.6|0
1645576930000|2022-02-23 00:42:10|428.6|426.6|428.72|426.72|428.72|426.72|428.47|426.47|0
1645576940000|2022-02-23 00:42:20|428.85|426.85|428.85|426.85|428.85|426.85|428.85|426.85|0
1645576950000|2022-02-23 00:42:30|428.97|426.97|429.35|427.35|429.35|427.35|428.85|426.85|0
1645576960000|2022-02-23 00:42:40|429.46|427.46|429.35|427.35|429.46|427.46|429.35|427.35|0
1645576970000|2022-02-23 00:42:50|429.22|427.22|429.22|427.22|429.22|427.22|429.22|427.22|0
1645576980000|2022-02-23 00:43:00|429.46|427.46|429.46|427.46|429.46|427.46|429.46|427.46|0
1645576990000|2022-02-23 00:43:10|429.35|427.35|429.22|427.22|429.46|427.46|429.22|427.22|0
1645577000000|2022-02-23 00:43:20|429.1|427.1|428.97|426.97|429.1|427.1|428.97|426.97|0
1645577020000|2022-02-23 00:43:40|429.22|427.22|429.1|427.1|429.46|427.46|429.1|427.1|0
1645577030000|2022-02-23 00:43:50|429.22|427.22|429.46|427.46|429.46|427.46|429.22|427.22|0
1645577040000|2022-02-23 00:44:00|429.22|427.22|429.22|427.22|429.22|427.22|429.22|427.22|0
1645577060000|2022-02-23 00:44:20|428.72|426.72|428.97|426.97|428.97|426.97|428.72|426.72|0
1645577070000|2022-02-23 00:44:30|428.85|426.85|428.85|426.85|428.85|426.85|428.85|426.85|0
1645577080000|2022-02-23 00:44:40|429.1|427.1|429.22|427.22|429.22|427.22|429.1|427.1|0
1645577100000|2022-02-23 00:45:00|429.1|427.1|428.97|426.97|429.1|427.1|428.97|426.97|0
1645577110000|2022-02-23 00:45:10|428.85|426.85|428.97|426.97|428.97|426.97|428.85|426.85|0
1645577120000|2022-02-23 00:45:20|428.85|426.85|429.1|427.1|429.22|427.22|428.72|426.72|0
1645577130000|2022-02-23 00:45:30|428.97|426.97|428.97|426.97|429.1|427.1|428.97|426.97|0
1645577140000|2022-02-23 00:45:40|428.72|426.72|428.6|426.6|428.72|426.72|428.6|426.6|0
1645577150000|2022-02-23 00:45:50|428.47|426.47|428.47|426.47|428.47|426.47|428.47|426.47|0
1645577160000|2022-02-23 00:46:00|428.22|426.22|428.1|426.1|428.22|426.22|428.1|426.1|0
1645577170000|2022-02-23 00:46:10|428.22|426.22|427.97|425.97|428.22|426.22|427.97|425.97|0
1645577180000|2022-02-23 00:46:20|428.22|426.22|428.22|426.22|428.22|426.22|428.1|426.1|0
1645577190000|2022-02-23 00:46:30|428.47|426.47|428.47|426.47|428.6|426.6|428.47|426.47|0
1645577200000|2022-02-23 00:46:40|428.35|426.35|428.47|426.47|428.47|426.47|428.35|426.35|0
1645577210000|2022-02-23 00:46:50|428.35|426.35|427.86|425.86|428.35|426.35|427.86|425.86|0
1645577220000|2022-02-23 00:47:00|427.97|425.97|427.97|425.97|427.97|425.97|427.97|425.97|0
1645577230000|2022-02-23 00:47:10|428.22|426.22|427.73|425.73|428.22|426.22|427.73|425.73|0
1645577240000|2022-02-23 00:47:20|427.86|425.86|427.86|425.86|427.97|425.97|427.86|425.86|0
1645577250000|2022-02-23 00:47:30|427.73|425.73|427.86|425.86|427.97|425.97|427.73|425.73|0
1645577260000|2022-02-23 00:47:40|427.73|425.73|427.97|425.97|427.97|425.97|427.73|425.73|0
1645577280000|2022-02-23 00:48:00|427.86|425.86|427.86|425.86|427.86|425.86|427.73|425.73|0
1645577290000|2022-02-23 00:48:10|427.73|425.73|427.73|425.73|427.73|425.73|427.73|425.73|0
1645577300000|2022-02-23 00:48:20|427.86|425.86|427.86|425.86|427.86|425.86|427.86|425.86|0
1645577310000|2022-02-23 00:48:30|427.97|425.97|427.73|425.73|427.97|425.97|427.73|425.73|0
1645577330000|2022-02-23 00:48:50|427.86|425.86|427.97|425.97|427.97|425.97|427.86|425.86|0
1645577340000|2022-02-23 00:49:00|428.22|426.22|428.47|426.47|428.47|426.47|428.22|426.22|0
1645577350000|2022-02-23 00:49:10|428.22|426.22|428.22|426.22|428.22|426.22|428.22|426.22|0
1645577370000|2022-02-23 00:49:30|428.47|426.47|428.47|426.47|428.47|426.47|428.47|426.47|0
1645577380000|2022-02-23 00:49:40|428.35|426.35|428.35|426.35|428.35|426.35|428.35|426.35|0
1645577390000|2022-02-23 00:49:50|428.22|426.22|428.22|426.22|428.22|426.22|428.22|426.22|0
1645577400000|2022-02-23 00:50:00|427.97|425.97|428.1|426.1|428.1|426.1|427.97|425.97|0
1645577410000|2022-02-23 00:50:10|428.22|426.22|428.1|426.1|428.22|426.22|428.1|426.1|0
1645577420000|2022-02-23 00:50:20|428.22|426.22|428.22|426.22|428.22|426.22|428.22|426.22|0
1645577440000|2022-02-23 00:50:40|428.35|426.35|428.47|426.47|428.47|426.47|428.35|426.35|0
1645577450000|2022-02-23 00:50:50|428.35|426.35|428.47|426.47|428.47|426.47|428.35|426.35|0
1645577490000|2022-02-23 00:51:30|428.72|426.72|428.47|426.47|428.72|426.72|428.47|426.47|0
1645577510000|2022-02-23 00:51:50|428.72|426.72|428.97|426.97|428.97|426.97|428.72|426.72|0
1645577520000|2022-02-23 00:52:00|428.72|426.72|428.47|426.47|428.72|426.72|428.47|426.47|0
1645577540000|2022-02-23 00:52:20|428.6|426.6|428.6|426.6|428.6|426.6|428.6|426.6|0
1645577550000|2022-02-23 00:52:30|428.47|426.47|428.22|426.22|428.47|426.47|428.22|426.22|0
1645577580000|2022-02-23 00:53:00|428.47|426.47|428.47|426.47|428.47|426.47|428.47|426.47|0
1645577610000|2022-02-23 00:53:30|428.6|426.6|428.47|426.47|428.6|426.6|428.47|426.47|0
1645577630000|2022-02-23 00:53:50|428.35|426.35|428.35|426.35|428.35|426.35|428.35|426.35|0
1645577640000|2022-02-23 00:54:00|428.22|426.22|428.47|426.47|428.47|426.47|428.22|426.22|0
1645577650000|2022-02-23 00:54:10|428.35|426.35|428.22|426.22|428.35|426.35|428.22|426.22|0
1645577660000|2022-02-23 00:54:20|428.35|426.35|428.35|426.35|428.35|426.35|428.35|426.35|0
1645577670000|2022-02-23 00:54:30|428.22|426.22|428.22|426.22|428.22|426.22|428.22|426.22|0
1645577700000|2022-02-23 00:55:00|427.97|425.97|428.22|426.22|428.22|426.22|427.97|425.97|0
1645577710000|2022-02-23 00:55:10|427.97|425.97|428.35|426.35|428.35|426.35|427.97|425.97|0
1645577720000|2022-02-23 00:55:20|428.22|426.22|427.97|425.97|428.22|426.22|427.85|425.85|0
1645577730000|2022-02-23 00:55:30|427.73|425.73|427.48|425.48|427.73|425.73|427.48|425.48|0
1645577740000|2022-02-23 00:55:40|427.23|425.23|427.23|425.23|427.48|425.48|427.23|425.23|0
1645577750000|2022-02-23 00:55:50|427.48|425.48|427.48|425.48|427.48|425.48|427.48|425.48|0
1645577760000|2022-02-23 00:56:00|427.73|425.73|427.61|425.61|427.73|425.73|427.48|425.48|0
1645577770000|2022-02-23 00:56:10|427.73|425.73|427.36|425.36|427.73|425.73|427.36|425.36|0
1645577780000|2022-02-23 00:56:20|427.48|425.48|427.48|425.48|427.48|425.48|427.48|425.48|0
1645577790000|2022-02-23 00:56:30|427.73|425.73|427.48|425.48|427.73|425.73|427.48|425.48|0
1645577800000|2022-02-23 00:56:40|427.73|425.73|427.48|425.48|427.73|425.73|427.48|425.48|0
1645577830000|2022-02-23 00:57:10|427.73|425.73|427.73|425.73|427.73|425.73|427.73|425.73|0
1645577840000|2022-02-23 00:57:20|427.48|425.48|427.48|425.48|427.73|425.73|427.48|425.48|0
1645577870000|2022-02-23 00:57:50|427.23|425.23|427.23|425.23|427.23|425.23|427.23|425.23|0
1645577890000|2022-02-23 00:58:10|426.98|424.98|426.98|424.98|426.98|424.98|426.98|424.98|0
1645577900000|2022-02-23 00:58:20|427.11|425.11|427.23|425.23|427.23|425.23|427.11|425.11|0
1645577920000|2022-02-23 00:58:40|426.98|424.98|427.23|425.23|427.23|425.23|426.98|424.98|0
1645577940000|2022-02-23 00:59:00|426.98|424.98|426.98|424.98|426.98|424.98|426.98|424.98|0
1645577950000|2022-02-23 00:59:10|426.86|424.86|426.48|424.48|426.86|424.86|426.48|424.48|0
1645577960000|2022-02-23 00:59:20|426.61|424.61|426.61|424.61|426.61|424.61|426.61|424.61|0
1645577970000|2022-02-23 00:59:30|426.73|424.73|426.73|424.73|426.73|424.73|426.61|424.61|0
1645577980000|2022-02-23 00:59:40|426.98|424.98|426.73|424.73|426.98|424.98|426.73|424.73|0
1645577990000|2022-02-23 00:59:50|426.98|424.98|426.73|424.73|426.98|424.98|426.73|424.73|0
1645578000000|2022-02-23 01:00:00|426.48|424.48|426.61|424.61|426.61|424.61|426.48|424.48|0
1645578010000|2022-02-23 01:00:10|426.48|424.48|426.48|424.48|426.48|424.48|426.48|424.48|0
1645578020000|2022-02-23 01:00:20|426.73|424.73|426.48|424.48|426.73|424.73|426.48|424.48|0
1645578030000|2022-02-23 01:00:30|426.73|424.73|426.61|424.61|426.73|424.73|426.61|424.61|0
1645578040000|2022-02-23 01:00:40|426.73|424.73|426.73|424.73|426.73|424.73|426.61|424.61|0
1645578050000|2022-02-23 01:00:50|427.11|425.11|427.23|425.23|427.23|425.23|427.11|425.11|0
1645578060000|2022-02-23 01:01:00|426.98|424.98|426.98|424.98|426.98|424.98|426.98|424.98|0
1645578070000|2022-02-23 01:01:10|427.48|425.48|427.48|425.48|427.48|425.48|427.48|425.48|0
1645578080000|2022-02-23 01:01:20|427.23|425.23|427.23|425.23|427.23|425.23|427.23|425.23|0
1645578090000|2022-02-23 01:01:30|426.98|424.98|426.98|424.98|426.98|424.98|426.98|424.98|0
1645578100000|2022-02-23 01:01:40|427.48|425.48|427.36|425.36|427.48|425.48|427.36|425.36|0
1645578110000|2022-02-23 01:01:50|427.48|425.48|427.48|425.48|427.48|425.48|427.48|425.48|0
1645578120000|2022-02-23 01:02:00|427.36|425.36|427.48|425.48|427.48|425.48|427.36|425.36|0
1645578130000|2022-02-23 01:02:10|427.23|425.23|427.23|425.23|427.23|425.23|427.23|425.23|0
1645578140000|2022-02-23 01:02:20|427.11|425.11|427.48|425.48|427.48|425.48|427.11|425.11|0
1645578150000|2022-02-23 01:02:30|427.73|425.73|428.22|426.22|428.22|426.22|427.73|425.73|0
1645578160000|2022-02-23 01:02:40|428.47|426.47|428.72|426.72|428.72|426.72|428.47|426.47|0
1645578170000|2022-02-23 01:02:50|428.85|426.85|428.6|426.6|428.97|426.97|428.6|426.6|0
1645578180000|2022-02-23 01:03:00|428.72|426.72|428.72|426.72|428.72|426.72|428.47|426.47|0
1645578190000|2022-02-23 01:03:10|428.85|426.85|428.97|426.97|428.97|426.97|428.85|426.85|0
1645578200000|2022-02-23 01:03:20|428.72|426.72|428.22|426.22|428.72|426.72|428.22|426.22|0
1645578210000|2022-02-23 01:03:30|428.47|426.47|428.22|426.22|428.47|426.47|428.22|426.22|0
1645578220000|2022-02-23 01:03:40|427.97|425.97|427.97|425.97|428.1|426.1|427.97|425.97|0
1645578230000|2022-02-23 01:03:50|427.73|425.73|427.97|425.97|428.22|426.22|427.73|425.73|0
1645578240000|2022-02-23 01:04:00|428.22|426.22|427.97|425.97|428.22|426.22|427.97|425.97|0
1645578270000|2022-02-23 01:04:30|427.85|425.85|427.73|425.73|427.85|425.85|427.73|425.73|0
1645578280000|2022-02-23 01:04:40|427.61|425.61|427.48|425.48|427.61|425.61|427.48|425.48|0
1645578290000|2022-02-23 01:04:50|427.23|425.23|426.98|424.98|427.23|425.23|426.98|424.98|0
1645578310000|2022-02-23 01:05:10|427.23|425.23|427.23|425.23|427.23|425.23|427.23|425.23|0
1645578320000|2022-02-23 01:05:20|427.11|425.11|427.23|425.23|427.23|425.23|427.11|425.11|0
1645578370000|2022-02-23 01:06:10|426.98|424.98|426.86|424.86|426.98|424.98|426.73|424.73|0
1645578380000|2022-02-23 01:06:20|426.73|424.73|426.98|424.98|426.98|424.98|426.73|424.73|0
1645578390000|2022-02-23 01:06:30|426.86|424.86|426.86|424.86|426.86|424.86|426.86|424.86|0
1645578400000|2022-02-23 01:06:40|426.73|424.73|426.73|424.73|426.73|424.73|426.73|424.73|0
1645578410000|2022-02-23 01:06:50|426.61|424.61|426.61|424.61|426.61|424.61|426.61|424.61|0
1645578420000|2022-02-23 01:07:00|426.48|424.48|426.48|424.48|426.48|424.48|426.48|424.48|0
1645578430000|2022-02-23 01:07:10|426.61|424.61|426.61|424.61|426.61|424.61|426.48|424.48|0
1645578440000|2022-02-23 01:07:20|426.48|424.48|426.73|424.73|426.73|424.73|426.48|424.48|0
1645578450000|2022-02-23 01:07:30|426.48|424.48|426.48|424.48|426.48|424.48|426.48|424.48|0
1645578460000|2022-02-23 01:07:40|426.61|424.61|426.73|424.73|426.73|424.73|426.48|424.48|0
1645578470000|2022-02-23 01:07:50|426.86|424.86|426.98|424.98|426.98|424.98|426.86|424.86|0
1645578480000|2022-02-23 01:08:00|426.73|424.73|426.73|424.73|426.73|424.73|426.73|424.73|0
1645578510000|2022-02-23 01:08:30|426.98|424.98|426.98|424.98|426.98|424.98|426.98|424.98|0
1645578520000|2022-02-23 01:08:40|426.73|424.73|426.73|424.73|426.73|424.73|426.73|424.73|0
1645578530000|2022-02-23 01:08:50|426.61|424.61|426.48|424.48|426.61|424.61|426.48|424.48|0
1645578550000|2022-02-23 01:09:10|426.98|424.98|426.73|424.73|426.98|424.98|426.73|424.73|0
1645578560000|2022-02-23 01:09:20|426.98|424.98|427.23|425.23|427.23|425.23|426.98|424.98|0
1645578570000|2022-02-23 01:09:30|427.11|425.11|426.98|424.98|427.11|425.11|426.98|424.98|0
1645578580000|2022-02-23 01:09:40|426.73|424.73|426.48|424.48|426.73|424.73|426.48|424.48|0
1645578590000|2022-02-23 01:09:50|426.61|424.61|426.48|424.48|426.61|424.61|426.48|424.48|0
1645578600000|2022-02-23 01:10:00|426.61|424.61|426.61|424.61|426.73|424.73|426.61|424.61|0
1645578610000|2022-02-23 01:10:10|426.48|424.48|426.73|424.73|426.73|424.73|426.48|424.48|0
1645578640000|2022-02-23 01:10:40|426.48|424.48|426.48|424.48|426.61|424.61|426.48|424.48|0
1645578650000|2022-02-23 01:10:50|426.61|424.61|426.61|424.61|426.61|424.61|426.61|424.61|0
1645578660000|2022-02-23 01:11:00|426.73|424.73|426.73|424.73|426.73|424.73|426.73|424.73|0
1645578680000|2022-02-23 01:11:20|426.86|424.86|426.73|424.73|426.98|424.98|426.73|424.73|0
1645578710000|2022-02-23 01:11:50|426.48|424.48|426.48|424.48|426.48|424.48|426.48|424.48|0
1645578810000|2022-02-23 01:13:30|426.61|424.61|426.48|424.48|426.61|424.61|426.48|424.48|0
1645578900000|2022-02-23 01:15:00|426.73|424.73|426.98|424.98|427.23|425.23|426.73|424.73|0
1645578910000|2022-02-23 01:15:10|426.73|424.73|426.98|424.98|426.98|424.98|426.73|424.73|0
1645578920000|2022-02-23 01:15:20|427.23|425.23|427.23|425.23|427.23|425.23|427.23|425.23|0
1645578930000|2022-02-23 01:15:30|426.98|424.98|426.73|424.73|426.98|424.98|426.73|424.73|0
1645578940000|2022-02-23 01:15:40|426.98|424.98|427.11|425.11|427.11|425.11|426.98|424.98|0
1645578950000|2022-02-23 01:15:50|426.98|424.98|426.73|424.73|426.98|424.98|426.73|424.73|0
1645578960000|2022-02-23 01:16:00|426.48|424.48|426.48|424.48|426.48|424.48|426.48|424.48|0
1645578980000|2022-02-23 01:16:20|426.73|424.73|426.73|424.73|426.73|424.73|426.73|424.73|0
1645578990000|2022-02-23 01:16:30|426.61|424.61|426.73|424.73|426.73|424.73|426.61|424.61|0
1645579000000|2022-02-23 01:16:40|427.23|425.23|427.23|425.23|427.23|425.23|427.23|425.23|0
1645579010000|2022-02-23 01:16:50|427.11|425.11|427.11|425.11|427.23|425.23|427.11|425.11|0
1645579020000|2022-02-23 01:17:00|426.98|424.98|426.98|424.98|426.98|424.98|426.73|424.73|0
1645579030000|2022-02-23 01:17:10|426.73|424.73|426.73|424.73|426.73|424.73|426.73|424.73|0
1645579040000|2022-02-23 01:17:20|426.98|424.98|426.98|424.98|426.98|424.98|426.98|424.98|0
1645579050000|2022-02-23 01:17:30|427.23|425.23|427.23|425.23|427.23|425.23|427.23|425.23|0
1645579070000|2022-02-23 01:17:50|427.11|425.11|426.98|424.98|427.11|425.11|426.98|424.98|0
1645579080000|2022-02-23 01:18:00|426.86|424.86|426.98|424.98|426.98|424.98|426.86|424.86|0
1645579090000|2022-02-23 01:18:10|427.11|425.11|427.23|425.23|427.23|425.23|427.11|425.11|0
1645579110000|2022-02-23 01:18:30|426.98|424.98|426.98|424.98|426.98|424.98|426.98|424.98|0
1645579140000|2022-02-23 01:19:00|427.23|425.23|427.23|425.23|427.23|425.23|427.23|425.23|0
1645579160000|2022-02-23 01:19:20|426.98|424.98|426.98|424.98|426.98|424.98|426.98|424.98|0
1645579170000|2022-02-23 01:19:30|427.23|425.23|427.48|425.48|427.48|425.48|427.23|425.23|0
1645579180000|2022-02-23 01:19:40|427.23|425.23|426.73|424.73|427.23|425.23|426.73|424.73|0
1645579190000|2022-02-23 01:19:50|426.48|424.48|426.48|424.48|426.48|424.48|426.48|424.48|0
1645579200000|2022-02-23 01:20:00|426.73|424.73|426.73|424.73|426.73|424.73|426.73|424.73|0
1645579220000|2022-02-23 01:20:20|426.48|424.48|426.48|424.48|426.48|424.48|426.48|424.48|0
1645579250000|2022-02-23 01:20:50|426.73|424.73|426.73|424.73|426.73|424.73|426.73|424.73|0
1645579330000|2022-02-23 01:22:10|426.48|424.48|426.48|424.48|426.48|424.48|426.48|424.48|0
1645579370000|2022-02-23 01:22:50|426.73|424.73|426.73|424.73|426.73|424.73|426.73|424.73|0
1645579380000|2022-02-23 01:23:00|426.48|424.48|426.48|424.48|426.48|424.48|426.48|424.48|0
1645579390000|2022-02-23 01:23:10|426.73|424.73|426.73|424.73|426.73|424.73|426.73|424.73|0
1645579410000|2022-02-23 01:23:30|426.48|424.48|426.73|424.73|426.73|424.73|426.48|424.48|0
1645579440000|2022-02-23 01:24:00|426.48|424.48|426.48|424.48|426.48|424.48|426.48|424.48|0
1645579460000|2022-02-23 01:24:20|426.61|424.61|426.73|424.73|426.73|424.73|426.61|424.61|0
1645579470000|2022-02-23 01:24:30|426.86|424.86|426.73|424.73|426.86|424.86|426.73|424.73|0
1645579480000|2022-02-23 01:24:40|426.86|424.86|426.73|424.73|426.86|424.86|426.73|424.73|0
1645579490000|2022-02-23 01:24:50|426.98|424.98|426.98|424.98|426.98|424.98|426.98|424.98|0
1645579510000|2022-02-23 01:25:10|426.86|424.86|426.98|424.98|426.98|424.98|426.86|424.86|0
1645579520000|2022-02-23 01:25:20|427.23|425.23|427.23|425.23|427.23|425.23|427.23|425.23|0
1645579530000|2022-02-23 01:25:30|426.98|424.98|427.23|425.23|427.23|425.23|426.98|424.98|0
1645579540000|2022-02-23 01:25:40|426.98|424.98|426.98|424.98|426.98|424.98|426.98|424.98|0
1645579560000|2022-02-23 01:26:00|427.23|425.23|427.23|425.23|427.23|425.23|427.23|425.23|0
1645579580000|2022-02-23 01:26:20|426.98|424.98|426.73|424.73|426.98|424.98|426.73|424.73|0
1645579590000|2022-02-23 01:26:30|426.98|424.98|426.98|424.98|426.98|424.98|426.98|424.98|0
1645579630000|2022-02-23 01:27:10|427.23|425.23|426.98|424.98|427.23|425.23|426.98|424.98|0
1645579650000|2022-02-23 01:27:30|427.23|425.23|426.98|424.98|427.23|425.23|426.98|424.98|0
1645579660000|2022-02-23 01:27:40|427.11|425.11|426.98|424.98|427.23|425.23|426.98|424.98|0
1645579670000|2022-02-23 01:27:50|427.23|425.23|427.48|425.48|427.48|425.48|427.23|425.23|0
1645579680000|2022-02-23 01:28:00|427.72|425.72|427.72|425.72|427.97|425.97|427.72|425.72|0
1645579690000|2022-02-23 01:28:10|427.97|425.97|427.97|425.97|427.97|425.97|427.97|425.97|0
1645579700000|2022-02-23 01:28:20|427.85|425.85|427.85|425.85|427.85|425.85|427.85|425.85|0
1645579710000|2022-02-23 01:28:30|427.72|425.72|427.97|425.97|427.97|425.97|427.72|425.72|0
1645579720000|2022-02-23 01:28:40|427.72|425.72|427.72|425.72|427.85|425.85|427.72|425.72|0
1645579730000|2022-02-23 01:28:50|427.97|425.97|427.72|425.72|427.97|425.97|427.72|425.72|0
1645579740000|2022-02-23 01:29:00|427.85|425.85|427.97|425.97|427.97|425.97|427.85|425.85|0
1645579750000|2022-02-23 01:29:10|428.22|426.22|427.97|425.97|428.22|426.22|427.97|425.97|0
1645579760000|2022-02-23 01:29:20|428.1|426.1|428.22|426.22|428.22|426.22|428.1|426.1|0
1645579770000|2022-02-23 01:29:30|428.47|426.47|428.47|426.47|428.47|426.47|428.47|426.47|0
1645579780000|2022-02-23 01:29:40|428.6|426.6|428.47|426.47|428.72|426.72|428.47|426.47|0
1645579800000|2022-02-23 01:30:00|428.72|426.72|428.97|426.97|428.97|426.97|428.72|426.72|0
1645579810000|2022-02-23 01:30:10|428.85|426.85|428.72|426.72|428.85|426.85|428.72|426.72|0
1645579820000|2022-02-23 01:30:20|428.97|426.97|429.96|427.96|429.96|427.96|428.97|426.97|0
1645579830000|2022-02-23 01:30:30|430.21|428.21|430.09|428.09|430.46|428.46|430.09|428.09|0
1645579840000|2022-02-23 01:30:40|430.21|428.21|430.7|428.7|430.7|428.7|430.21|428.21|0
1645579850000|2022-02-23 01:30:50|430.95|428.95|432.69|430.69|433.93|431.93|430.95|428.95|0
1645579860000|2022-02-23 01:31:00|433.69|431.69|433.69|431.69|433.93|431.93|433.69|431.69|0
1645579870000|2022-02-23 01:31:10|434.18|432.18|435.18|433.18|435.43|433.43|434.18|432.18|0
1645579880000|2022-02-23 01:31:20|435.67|433.67|435.18|433.18|435.67|433.67|435.18|433.18|0
1645579890000|2022-02-23 01:31:30|434.18|432.18|434.43|432.43|434.43|432.43|433.93|431.93|0
1645579900000|2022-02-23 01:31:40|434.68|432.68|434.18|432.18|434.68|432.68|434.18|432.18|0
1645579910000|2022-02-23 01:31:50|433.93|431.93|432.94|430.94|433.93|431.93|432.94|430.94|0
1645579920000|2022-02-23 01:32:00|433.19|431.19|432.69|430.69|433.32|431.32|432.69|430.69|0
1645579930000|2022-02-23 01:32:10|432.82|430.82|433.69|431.69|433.69|431.69|432.57|430.57|0
1645579940000|2022-02-23 01:32:20|433.44|431.44|433.44|431.44|433.69|431.69|433.44|431.44|0
1645579950000|2022-02-23 01:32:30|433.93|431.93|434.68|432.68|434.68|432.68|433.69|431.69|0
1645579960000|2022-02-23 01:32:40|435.18|433.18|434.43|432.43|435.18|433.18|434.43|432.43|0
1645579970000|2022-02-23 01:32:50|434.56|432.56|433.69|431.69|434.56|432.56|433.69|431.69|0
1645579980000|2022-02-23 01:33:00|434.43|432.43|434.43|432.43|434.56|432.56|434.43|432.43|0
1645579990000|2022-02-23 01:33:10|434.93|432.93|435.92|433.92|435.92|433.92|434.68|432.68|0
1645580000000|2022-02-23 01:33:20|436.67|434.67|437.41|435.41|437.41|435.41|436.67|434.67|0
1645580010000|2022-02-23 01:33:30|438.16|436.16|438.16|436.16|438.66|436.66|438.16|436.16|0
1645580020000|2022-02-23 01:33:40|437.79|435.79|437.66|435.66|437.79|435.79|437.66|435.66|0
1645580030000|2022-02-23 01:33:50|437.91|435.91|438.16|436.16|439.15|437.15|437.91|435.91|0
1645580040000|2022-02-23 01:34:00|438.41|436.41|438.16|436.16|438.41|436.41|438.16|436.16|0
1645580050000|2022-02-23 01:34:10|438.04|436.04|437.29|435.29|438.04|436.04|437.29|435.29|0
1645580060000|2022-02-23 01:34:20|436.92|434.92|436.67|434.67|436.92|434.92|436.67|434.67|0
1645580070000|2022-02-23 01:34:30|436.55|434.55|436.42|434.42|436.55|434.55|436.17|434.17|0
1645580080000|2022-02-23 01:34:40|436.67|434.67|435.42|433.42|436.67|434.67|435.42|433.42|0
1645580090000|2022-02-23 01:34:50|435.67|433.67|435.42|433.42|435.67|433.67|435.06|433.06|0
1645580100000|2022-02-23 01:35:00|435.55|433.55|435.55|433.55|435.55|433.55|435.31|433.31|0
1645580110000|2022-02-23 01:35:10|435.42|433.42|435.67|433.67|435.67|433.67|435.42|433.42|0
1645580120000|2022-02-23 01:35:20|435.42|433.42|434.31|432.31|435.42|433.42|434.31|432.31|0
1645580130000|2022-02-23 01:35:30|434.18|432.18|434.18|432.18|434.43|432.43|434.18|432.18|0
1645580140000|2022-02-23 01:35:40|433.69|431.69|433.44|431.44|433.69|431.69|433.44|431.44|0
1645580150000|2022-02-23 01:35:50|433.19|431.19|432.94|430.94|433.19|431.19|432.94|430.94|0
1645580160000|2022-02-23 01:36:00|432.32|430.32|432.32|430.32|432.44|430.44|432.32|430.32|0
1645580170000|2022-02-23 01:36:10|432.44|430.44|432.69|430.69|432.94|430.94|432.44|430.44|0
1645580180000|2022-02-23 01:36:20|432.94|430.94|433.19|431.19|433.69|431.69|432.94|430.94|0
1645580190000|2022-02-23 01:36:30|432.94|430.94|432.69|430.69|432.94|430.94|432.69|430.69|0
1645580200000|2022-02-23 01:36:40|432.94|430.94|434.06|432.06|434.06|432.06|432.94|430.94|0
1645580210000|2022-02-23 01:36:50|433.93|431.93|433.93|431.93|433.93|431.93|433.69|431.69|0
1645580220000|2022-02-23 01:37:00|433.69|431.69|433.32|431.32|433.69|431.69|433.32|431.32|0
1645580230000|2022-02-23 01:37:10|433.19|431.19|433.32|431.32|433.32|431.32|433.19|431.19|0
1645580240000|2022-02-23 01:37:20|433.44|431.44|433.44|431.44|433.57|431.57|433.19|431.19|0
1645580250000|2022-02-23 01:37:30|433.19|431.19|433.32|431.32|433.32|431.32|433.19|431.19|0
1645580260000|2022-02-23 01:37:40|433.19|431.19|432.19|430.19|433.19|431.19|432.19|430.19|0
1645580270000|2022-02-23 01:37:50|432.44|430.44|432.94|430.94|432.94|430.94|432.44|430.44|0
1645580280000|2022-02-23 01:38:00|432.82|430.82|432.94|430.94|433.19|431.19|432.82|430.82|0
1645580290000|2022-02-23 01:38:10|433.19|431.19|432.44|430.44|433.19|431.19|432.44|430.44|0
1645580300000|2022-02-23 01:38:20|432.57|430.57|432.57|430.57|432.57|430.57|432.57|430.57|0
1645580310000|2022-02-23 01:38:30|432.44|430.44|432.19|430.19|432.44|430.44|432.19|430.19|0
1645580320000|2022-02-23 01:38:40|432.44|430.44|432.57|430.57|432.69|430.69|432.44|430.44|0
1645580330000|2022-02-23 01:38:50|431.95|429.95|432.32|430.32|432.32|430.32|431.95|429.95|0
1645580340000|2022-02-23 01:39:00|432.57|430.57|432.57|430.57|432.57|430.57|432.19|430.19|0
1645580350000|2022-02-23 01:39:10|432.44|430.44|432.69|430.69|432.69|430.69|432.44|430.44|0
1645580360000|2022-02-23 01:39:20|432.94|430.94|432.82|430.82|432.94|430.94|432.82|430.82|0
1645580370000|2022-02-23 01:39:30|432.94|430.94|432.82|430.82|432.94|430.94|432.82|430.82|0
1645580380000|2022-02-23 01:39:40|432.69|430.69|432.82|430.82|432.82|430.82|432.69|430.69|0
1645580390000|2022-02-23 01:39:50|432.69|430.69|432.57|430.57|432.69|430.69|432.57|430.57|0
1645580400000|2022-02-23 01:40:00|432.08|430.08|432.08|430.08|432.08|430.08|431.7|429.7|0
1645580410000|2022-02-23 01:40:10|431.95|429.95|431.95|429.95|432.08|430.08|431.95|429.95|0
1645580420000|2022-02-23 01:40:20|432.69|430.69|432.69|430.69|433.44|431.44|432.69|430.69|0
1645580430000|2022-02-23 01:40:30|432.44|430.44|432.94|430.94|432.94|430.94|432.44|430.44|0
1645580440000|2022-02-23 01:40:40|432.69|430.69|433.44|431.44|433.44|431.44|432.69|430.69|0
1645580450000|2022-02-23 01:40:50|433.19|431.19|433.44|431.44|433.44|431.44|433.19|431.19|0
1645580460000|2022-02-23 01:41:00|433.69|431.69|433.93|431.93|433.93|431.93|433.69|431.69|0
1645580470000|2022-02-23 01:41:10|434.31|432.31|433.93|431.93|434.31|432.31|433.93|431.93|0
1645580480000|2022-02-23 01:41:20|433.69|431.69|433.93|431.93|434.06|432.06|433.69|431.69|0
1645580490000|2022-02-23 01:41:30|434.06|432.06|433.93|431.93|434.06|432.06|433.93|431.93|0
1645580500000|2022-02-23 01:41:40|434.43|432.43|434.43|432.43|434.43|432.43|434.06|432.06|0
1645580510000|2022-02-23 01:41:50|434.93|432.93|434.68|432.68|434.93|432.93|434.56|432.56|0
1645580520000|2022-02-23 01:42:00|434.93|432.93|436.42|434.42|436.42|434.42|434.93|432.93|0
1645580530000|2022-02-23 01:42:10|436.67|434.67|436.67|434.67|436.67|434.67|436.67|434.67|0
1645580540000|2022-02-23 01:42:20|436.55|434.55|436.17|434.17|436.55|434.55|436.17|434.17|0
1645580550000|2022-02-23 01:42:30|436.3|434.3|436.05|434.05|436.42|434.42|436.05|434.05|0
1645580560000|2022-02-23 01:42:40|435.8|433.8|435.67|433.67|435.8|433.8|435.42|433.42|0
1645580570000|2022-02-23 01:42:50|435.55|433.55|436.17|434.17|436.17|434.17|435.55|433.55|0
1645580580000|2022-02-23 01:43:00|435.67|433.67|435.92|433.92|435.92|433.92|435.42|433.42|0
1645580590000|2022-02-23 01:43:10|436.17|434.17|436.67|434.67|436.67|434.67|435.92|433.92|0
1645580600000|2022-02-23 01:43:20|436.8|434.8|436.42|434.42|436.8|434.8|436.42|434.42|0
1645580610000|2022-02-23 01:43:30|436.55|434.55|436.42|434.42|436.55|434.55|436.42|434.42|0
1645580620000|2022-02-23 01:43:40|436.55|434.55|436.67|434.67|436.67|434.67|436.42|434.42|0
1645580630000|2022-02-23 01:43:50|435.31|433.31|434.68|432.68|435.31|433.31|434.68|432.68|0
1645580640000|2022-02-23 01:44:00|433.69|431.69|433.81|431.81|433.81|431.81|433.44|431.44|0
1645580650000|2022-02-23 01:44:10|434.06|432.06|434.18|432.18|434.31|432.31|434.06|432.06|0
1645580660000|2022-02-23 01:44:20|434.06|432.06|433.69|431.69|434.06|432.06|433.69|431.69|0
1645580670000|2022-02-23 01:44:30|433.81|431.81|433.93|431.93|433.93|431.93|433.81|431.81|0
1645580690000|2022-02-23 01:44:50|434.68|432.68|434.31|432.31|434.68|432.68|434.31|432.31|0
1645580700000|2022-02-23 01:45:00|434.43|432.43|434.68|432.68|434.68|432.68|434.43|432.43|0
1645580710000|2022-02-23 01:45:10|434.93|432.93|435.06|433.06|435.18|433.18|434.68|432.68|0
1645580720000|2022-02-23 01:45:20|435.18|433.18|435.18|433.18|435.18|433.18|434.93|432.93|0
1645580730000|2022-02-23 01:45:30|434.93|432.93|435.42|433.42|435.42|433.42|434.93|432.93|0
1645580740000|2022-02-23 01:45:40|435.67|433.67|435.92|433.92|435.92|433.92|435.67|433.67|0
1645580750000|2022-02-23 01:45:50|436.42|434.42|435.92|433.92|436.42|434.42|435.8|433.8|0
1645580760000|2022-02-23 01:46:00|436.05|434.05|436.05|434.05|436.42|434.42|436.05|434.05|0
1645580770000|2022-02-23 01:46:10|435.92|433.92|435.31|433.31|435.92|433.92|435.31|433.31|0
1645580780000|2022-02-23 01:46:20|435.55|433.55|435.92|433.92|435.92|433.92|435.18|433.18|0
1645580790000|2022-02-23 01:46:30|435.42|433.42|436.17|434.17|436.17|434.17|435.42|433.42|0
1645580800000|2022-02-23 01:46:40|436.67|434.67|436.42|434.42|436.67|434.67|436.42|434.42|0
1645580810000|2022-02-23 01:46:50|436.67|434.67|436.17|434.17|436.67|434.67|436.17|434.17|0
1645580820000|2022-02-23 01:47:00|436.3|434.3|436.42|434.42|436.42|434.42|436.3|434.3|0
1645580830000|2022-02-23 01:47:10|436.17|434.17|436.17|434.17|436.17|434.17|436.17|434.17|0
1645580840000|2022-02-23 01:47:20|436.3|434.3|436.3|434.3|436.42|434.42|436.3|434.3|0
1645580850000|2022-02-23 01:47:30|436.42|434.42|436.55|434.55|436.67|434.67|436.42|434.42|0
1645580860000|2022-02-23 01:47:40|436.42|434.42|434.43|432.43|436.42|434.42|434.43|432.43|0
1645580870000|2022-02-23 01:47:50|435.18|433.18|435.18|433.18|435.42|433.42|435.06|433.06|0
1645580880000|2022-02-23 01:48:00|435.42|433.42|435.42|433.42|435.55|433.55|435.42|433.42|0
1645580890000|2022-02-23 01:48:10|435.55|433.55|435.67|433.67|435.67|433.67|435.42|433.42|0
1645580900000|2022-02-23 01:48:20|435.92|433.92|435.92|433.92|435.92|433.92|435.8|433.8|0
1645580910000|2022-02-23 01:48:30|436.67|434.67|436.67|434.67|436.8|434.8|436.67|434.67|0
1645580920000|2022-02-23 01:48:40|436.42|434.42|436.3|434.3|436.67|434.67|436.3|434.3|0
1645580930000|2022-02-23 01:48:50|436.42|434.42|436.42|434.42|436.55|434.55|436.17|434.17|0
1645580940000|2022-02-23 01:49:00|436.8|434.8|437.16|435.16|437.16|435.16|436.8|434.8|0
1645580950000|2022-02-23 01:49:10|437.04|435.04|436.92|434.92|437.04|435.04|436.8|434.8|0
1645580960000|2022-02-23 01:49:20|436.67|434.67|436.42|434.42|436.67|434.67|436.42|434.42|0
1645580970000|2022-02-23 01:49:30|436.55|434.55|436.55|434.55|436.55|434.55|436.17|434.17|0
1645580980000|2022-02-23 01:49:40|436.42|434.42|436.8|434.8|436.8|434.8|436.42|434.42|0
1645580990000|2022-02-23 01:49:50|436.92|434.92|436.92|434.92|436.92|434.92|436.92|434.92|0
1645581000000|2022-02-23 01:50:00|436.67|434.67|437.41|435.41|437.41|435.41|436.67|434.67|0
1645581010000|2022-02-23 01:50:10|437.04|435.04|437.04|435.04|437.04|435.04|437.04|435.04|0
1645581020000|2022-02-23 01:50:20|436.67|434.67|436.8|434.8|436.92|434.92|436.67|434.67|0
1645581030000|2022-02-23 01:50:30|436.55|434.55|436.17|434.17|436.55|434.55|436.17|434.17|0
1645581040000|2022-02-23 01:50:40|435.92|433.92|436.05|434.05|436.17|434.17|435.92|433.92|0
1645581050000|2022-02-23 01:50:50|436.3|434.3|436.05|434.05|436.3|434.3|436.05|434.05|0
1645581060000|2022-02-23 01:51:00|436.17|434.17|436.55|434.55|436.55|434.55|436.17|434.17|0
1645581070000|2022-02-23 01:51:10|436.17|434.17|436.05|434.05|436.3|434.3|436.05|434.05|0
1645581080000|2022-02-23 01:51:20|435.92|433.92|435.42|433.42|435.92|433.92|435.42|433.42|0
1645581090000|2022-02-23 01:51:30|435.55|433.55|436.17|434.17|436.17|434.17|435.55|433.55|0
1645581100000|2022-02-23 01:51:40|436.55|434.55|436.55|434.55|436.55|434.55|436.17|434.17|0
1645581110000|2022-02-23 01:51:50|436.67|434.67|436.55|434.55|436.8|434.8|436.55|434.55|0
1645581120000|2022-02-23 01:52:00|436.42|434.42|436.67|434.67|436.8|434.8|436.42|434.42|0
1645581130000|2022-02-23 01:52:10|436.8|434.8|437.16|435.16|437.16|435.16|436.8|434.8|0
1645581140000|2022-02-23 01:52:20|437.41|435.41|436.92|434.92|437.66|435.66|436.92|434.92|0
1645581150000|2022-02-23 01:52:30|437.04|435.04|437.41|435.41|437.41|435.41|437.04|435.04|0
1645581160000|2022-02-23 01:52:40|437.66|435.66|437.79|435.79|437.79|435.79|437.41|435.41|0
1645581170000|2022-02-23 01:52:50|438.16|436.16|438.41|436.41|438.54|436.54|438.16|436.16|0
1645581180000|2022-02-23 01:53:00|438.66|436.66|438.54|436.54|438.9|436.9|438.54|436.54|0
1645581190000|2022-02-23 01:53:10|438.04|436.04|437.66|435.66|438.04|436.04|437.66|435.66|0
1645581200000|2022-02-23 01:53:20|437.41|435.41|437.29|435.29|437.41|435.41|437.29|435.29|0
1645581210000|2022-02-23 01:53:30|437.16|435.16|437.41|435.41|437.41|435.41|437.16|435.16|0
1645581220000|2022-02-23 01:53:40|437.66|435.66|437.41|435.41|437.91|435.91|437.41|435.41|0
1645581230000|2022-02-23 01:53:50|437.29|435.29|437.54|435.54|437.91|435.91|437.29|435.29|0
1645581240000|2022-02-23 01:54:00|437.79|435.79|438.04|436.04|438.04|436.04|437.79|435.79|0
1645581250000|2022-02-23 01:54:10|438.16|436.16|437.79|435.79|438.16|436.16|437.79|435.79|0
1645581260000|2022-02-23 01:54:20|437.29|435.29|437.54|435.54|437.54|435.54|437.29|435.29|0
1645581270000|2022-02-23 01:54:30|437.41|435.41|437.16|435.16|437.41|435.41|437.16|435.16|0
1645581280000|2022-02-23 01:54:40|437.04|435.04|436.92|434.92|437.04|435.04|436.92|434.92|0
1645581290000|2022-02-23 01:54:50|436.8|434.8|436.67|434.67|436.8|434.8|436.67|434.67|0
1645581300000|2022-02-23 01:55:00|436.42|434.42|435.92|433.92|436.67|434.67|435.92|433.92|0
1645581310000|2022-02-23 01:55:10|436.05|434.05|435.67|433.67|436.05|434.05|435.67|433.67|0
1645581320000|2022-02-23 01:55:20|436.3|434.3|435.92|433.92|436.3|434.3|435.92|433.92|0
1645581330000|2022-02-23 01:55:30|435.8|433.8|435.67|433.67|435.8|433.8|435.67|433.67|0
1645581340000|2022-02-23 01:55:40|435.92|433.92|435.42|433.42|435.92|433.92|435.3|433.3|0
1645581350000|2022-02-23 01:55:50|435.18|433.18|435.67|433.67|435.67|433.67|434.93|432.93|0
1645581360000|2022-02-23 01:56:00|435.55|433.55|435.92|433.92|435.92|433.92|435.55|433.55|0
1645581370000|2022-02-23 01:56:10|435.42|433.42|435.18|433.18|435.42|433.42|435.18|433.18|0
1645581380000|2022-02-23 01:56:20|435.42|433.42|435.18|433.18|435.42|433.42|435.18|433.18|0
1645581390000|2022-02-23 01:56:30|434.68|432.68|434.56|432.56|434.68|432.68|434.56|432.56|0
1645581400000|2022-02-23 01:56:40|434.18|432.18|434.56|432.56|434.56|432.56|434.18|432.18|0
1645581410000|2022-02-23 01:56:50|434.81|432.81|433.32|431.32|434.81|432.81|433.32|431.32|0
1645581420000|2022-02-23 01:57:00|432.94|430.94|432.19|430.19|433.19|431.19|432.19|430.19|0
1645581430000|2022-02-23 01:57:10|431.7|429.7|432.69|430.69|432.69|430.69|431.7|429.7|0
1645581440000|2022-02-23 01:57:20|432.44|430.44|431.95|429.95|432.44|430.44|431.7|429.7|0
1645581450000|2022-02-23 01:57:30|431.7|429.7|432.07|430.07|432.07|430.07|431.7|429.7|0
1645581460000|2022-02-23 01:57:40|431.95|429.95|432.07|430.07|432.19|430.19|431.95|429.95|0
1645581470000|2022-02-23 01:57:50|432.19|430.19|432.19|430.19|432.19|430.19|432.07|430.07|0
1645581480000|2022-02-23 01:58:00|431.95|429.95|431.95|429.95|432.07|430.07|431.95|429.95|0
1645581490000|2022-02-23 01:58:10|432.07|430.07|431.45|429.45|432.07|430.07|431.45|429.45|0
1645581500000|2022-02-23 01:58:20|431.2|429.2|432.19|430.19|432.19|430.19|431.2|429.2|0
1645581510000|2022-02-23 01:58:30|431.95|429.95|431.33|429.33|432.19|430.19|431.2|429.2|0
1645581520000|2022-02-23 01:58:40|431.2|429.2|431.95|429.95|431.95|429.95|431.2|429.2|0
1645581540000|2022-02-23 01:59:00|432.07|430.07|431.45|429.45|432.07|430.07|431.45|429.45|0
1645581550000|2022-02-23 01:59:10|431.58|429.58|431.45|429.45|431.58|429.58|431.45|429.45|0
1645581560000|2022-02-23 01:59:20|431.7|429.7|432.19|430.19|432.19|430.19|431.45|429.45|0
1645581570000|2022-02-23 01:59:30|432.07|430.07|432.07|430.07|432.44|430.44|432.07|430.07|0
1645581580000|2022-02-23 01:59:40|432.44|430.44|432.44|430.44|432.44|430.44|432.44|430.44|0
1645581590000|2022-02-23 01:59:50|432.69|430.69|431.95|429.95|432.69|430.69|431.95|429.95|0
1645581600000|2022-02-23 02:00:00|432.07|430.07|432.44|430.44|432.44|430.44|431.83|429.83|0
1645581610000|2022-02-23 02:00:10|432.32|430.32|432.32|430.32|432.69|430.69|432.32|430.32|0
1645581620000|2022-02-23 02:00:20|432.19|430.19|431.58|429.58|432.19|430.19|431.2|429.2|0
1645581630000|2022-02-23 02:00:30|431.45|429.45|431.45|429.45|431.45|429.45|431.2|429.2|0
1645581640000|2022-02-23 02:00:40|431.2|429.2|431.7|429.7|431.7|429.7|431.2|429.2|0
1645581650000|2022-02-23 02:00:50|431.95|429.95|430.95|428.95|431.95|429.95|430.95|428.95|0
1645581660000|2022-02-23 02:01:00|431.45|429.45|430.21|428.21|431.45|429.45|430.21|428.21|0
1645581670000|2022-02-23 02:01:10|430.09|428.09|430.45|428.45|430.83|428.83|430.09|428.09|0
1645581680000|2022-02-23 02:01:20|430.21|428.21|430.21|428.21|430.45|428.45|430.21|428.21|0
1645581690000|2022-02-23 02:01:30|430.45|428.45|429.96|427.96|430.45|428.45|429.96|427.96|0
1645581700000|2022-02-23 02:01:40|429.84|427.84|430.21|428.21|430.21|428.21|429.84|427.84|0
1645581710000|2022-02-23 02:01:50|430.09|428.09|429.84|427.84|430.09|428.09|429.84|427.84|0
1645581720000|2022-02-23 02:02:00|429.71|427.71|429.09|427.09|429.71|427.71|429.09|427.09|0
1645581730000|2022-02-23 02:02:10|429.46|427.46|429.96|427.96|429.96|427.96|429.46|427.46|0
1645581740000|2022-02-23 02:02:20|429.71|427.71|429.71|427.71|429.71|427.71|429.71|427.71|0
1645581750000|2022-02-23 02:02:30|430.21|428.21|430.21|428.21|430.45|428.45|430.21|428.21|0
1645581760000|2022-02-23 02:02:40|429.71|427.71|429.71|427.71|429.71|427.71|429.46|427.46|0
1645581770000|2022-02-23 02:02:50|429.59|427.59|429.71|427.71|430.09|428.09|429.46|427.46|0
1645581780000|2022-02-23 02:03:00|429.59|427.59|429.84|427.84|429.84|427.84|429.59|427.59|0
1645581790000|2022-02-23 02:03:10|430.09|428.09|430.21|428.21|430.34|428.34|430.09|428.09|0
1645581800000|2022-02-23 02:03:20|430.34|428.34|430.09|428.09|430.34|428.34|430.09|428.09|0
1645581810000|2022-02-23 02:03:30|430.21|428.21|429.59|427.59|430.21|428.21|429.59|427.59|0
1645581820000|2022-02-23 02:03:40|429.71|427.71|429.71|427.71|429.84|427.84|429.71|427.71|0
1645581830000|2022-02-23 02:03:50|430.21|428.21|430.34|428.34|430.7|428.7|430.21|428.21|0
1645581840000|2022-02-23 02:04:00|430.21|428.21|429.84|427.84|430.21|428.21|429.71|427.71|0
1645581850000|2022-02-23 02:04:10|429.96|427.96|429.96|427.96|430.21|428.21|429.96|427.96|0
1645581860000|2022-02-23 02:04:20|429.84|427.84|429.71|427.71|429.96|427.96|429.71|427.71|0
1645581870000|2022-02-23 02:04:30|429.84|427.84|429.84|427.84|429.84|427.84|429.84|427.84|0
1645581880000|2022-02-23 02:04:40|429.96|427.96|430.7|428.7|430.7|428.7|429.96|427.96|0
1645581890000|2022-02-23 02:04:50|430.45|428.45|429.96|427.96|430.45|428.45|429.96|427.96|0
1645581900000|2022-02-23 02:05:00|429.84|427.84|430.09|428.09|430.09|428.09|429.71|427.71|0
1645581910000|2022-02-23 02:05:10|430.45|428.45|429.84|427.84|430.45|428.45|429.84|427.84|0
1645581920000|2022-02-23 02:05:20|429.71|427.71|429.71|427.71|429.71|427.71|429.71|427.71|0
1645581930000|2022-02-23 02:05:30|429.46|427.46|429.59|427.59|429.59|427.59|429.46|427.46|0
1645581940000|2022-02-23 02:05:40|429.46|427.46|429.46|427.46|429.71|427.71|429.46|427.46|0
1645581950000|2022-02-23 02:05:50|428.96|426.96|429.71|427.71|429.71|427.71|428.96|426.96|0
1645581960000|2022-02-23 02:06:00|430.09|428.09|429.84|427.84|430.09|428.09|429.84|427.84|0
1645581970000|2022-02-23 02:06:10|429.96|427.96|430.21|428.21|430.21|428.21|429.96|427.96|0
1645581980000|2022-02-23 02:06:20|430.34|428.34|430.95|428.95|430.95|428.95|430.34|428.34|0
1645581990000|2022-02-23 02:06:30|430.7|428.7|430.58|428.58|430.7|428.7|430.58|428.58|0
1645582000000|2022-02-23 02:06:40|430.7|428.7|430.83|428.83|430.95|428.95|430.7|428.7|0
1645582010000|2022-02-23 02:06:50|430.95|428.95|431.45|429.45|431.83|429.83|430.95|428.95|0
1645582020000|2022-02-23 02:07:00|431.7|429.7|430.95|428.95|432.32|430.32|430.95|428.95|0
1645582030000|2022-02-23 02:07:10|431.2|429.2|430.95|428.95|431.2|429.2|430.83|428.83|0
1645582040000|2022-02-23 02:07:20|430.83|428.83|430.95|428.95|430.95|428.95|430.83|428.83|0
1645582050000|2022-02-23 02:07:30|431.33|429.33|431.33|429.33|431.33|429.33|431.2|429.2|0
1645582060000|2022-02-23 02:07:40|431.45|429.45|431.2|429.2|431.45|429.45|431.2|429.2|0
1645582070000|2022-02-23 02:07:50|431.45|429.45|431.7|429.7|431.7|429.7|431.45|429.45|0
1645582080000|2022-02-23 02:08:00|431.83|429.83|431.01|429.01|431.83|429.83|431.01|429.01|0
1645582090000|2022-02-23 02:08:10|430.88|428.88|431.38|429.38|431.38|429.38|430.88|428.88|0
1645582100000|2022-02-23 02:08:20|431.64|429.64|431.41|429.41|431.79|429.79|431.41|429.41|0
1645582110000|2022-02-23 02:08:30|431.54|429.54|431.66|429.66|431.91|429.91|431.54|429.54|0
1645582120000|2022-02-23 02:08:40|431.91|429.91|431.79|429.79|431.91|429.91|431.79|429.79|0
1645582130000|2022-02-23 02:08:50|431.66|429.66|431.54|429.54|431.66|429.66|431.54|429.54|0
1645582140000|2022-02-23 02:09:00|431.79|429.79|431.54|429.54|431.79|429.79|431.54|429.54|0
1645582150000|2022-02-23 02:09:10|431.66|429.66|431.16|429.16|431.66|429.66|431.16|429.16|0
1645582160000|2022-02-23 02:09:20|430.91|428.91|430.91|428.91|430.91|428.91|430.91|428.91|0
1645582170000|2022-02-23 02:09:30|431.04|429.04|430.66|428.66|431.04|429.04|430.66|428.66|0
1645582180000|2022-02-23 02:09:40|430.91|428.91|430.91|428.91|430.91|428.91|430.66|428.66|0
1645582190000|2022-02-23 02:09:50|430.79|428.79|430.79|428.79|430.79|428.79|430.79|428.79|0
1645582200000|2022-02-23 02:10:00|430.91|428.91|430.91|428.91|430.91|428.91|430.79|428.79|0
1645582210000|2022-02-23 02:10:10|430.79|428.79|430.42|428.42|430.91|428.91|430.42|428.42|0
1645582220000|2022-02-23 02:10:20|430.3|428.3|430.17|428.17|430.3|428.3|430.17|428.17|0
1645582230000|2022-02-23 02:10:30|429.92|427.92|429.8|427.8|430.17|428.17|429.8|427.8|0
1645582240000|2022-02-23 02:10:40|429.92|427.92|430.17|428.17|430.17|428.17|429.92|427.92|0
1645582250000|2022-02-23 02:10:50|430.79|428.79|430.55|428.55|430.79|428.79|430.55|428.55|0
1645582260000|2022-02-23 02:11:00|430.66|428.66|430.55|428.55|430.66|428.66|430.55|428.55|0
1645582270000|2022-02-23 02:11:10|430.91|428.91|430.91|428.91|430.91|428.91|430.91|428.91|0
1645582280000|2022-02-23 02:11:20|430.66|428.66|430.79|428.79|430.79|428.79|430.66|428.66|0
1645582290000|2022-02-23 02:11:30|430.91|428.91|430.91|428.91|431.04|429.04|430.91|428.91|0
1645582300000|2022-02-23 02:11:40|431.04|429.04|431.16|429.16|431.16|429.16|431.04|429.04|0
1645582310000|2022-02-23 02:11:50|431.29|429.29|431.41|429.41|431.66|429.66|431.29|429.29|0
1645582320000|2022-02-23 02:12:00|431.66|429.66|431.16|429.16|431.66|429.66|431.16|429.16|0
1645582330000|2022-02-23 02:12:10|431.41|429.41|430.91|428.91|431.41|429.41|430.91|428.91|0
1645582340000|2022-02-23 02:12:20|431.04|429.04|431.04|429.04|431.04|429.04|431.04|429.04|0
1645582350000|2022-02-23 02:12:30|430.79|428.79|430.79|428.79|430.79|428.79|430.66|428.66|0
1645582360000|2022-02-23 02:12:40|430.42|428.42|430.55|428.55|430.55|428.55|430.42|428.42|0
1645582370000|2022-02-23 02:12:50|430.42|428.42|430.55|428.55|430.55|428.55|430.42|428.42|0
1645582380000|2022-02-23 02:13:00|430.66|428.66|431.16|429.16|431.16|429.16|430.66|428.66|0
1645582390000|2022-02-23 02:13:10|431.29|429.29|431.16|429.16|431.29|429.29|431.16|429.16|0
1645582400000|2022-02-23 02:13:20|431.04|429.04|430.66|428.66|431.04|429.04|430.55|428.55|0
1645582410000|2022-02-23 02:13:30|430.42|428.42|431.04|429.04|431.04|429.04|430.42|428.42|0
1645582420000|2022-02-23 02:13:40|430.91|428.91|430.91|428.91|430.91|428.91|430.91|428.91|0
1645582430000|2022-02-23 02:13:50|431.16|429.16|430.91|428.91|431.16|429.16|430.91|428.91|0
1645582440000|2022-02-23 02:14:00|430.66|428.66|430.55|428.55|430.66|428.66|430.55|428.55|0
1645582450000|2022-02-23 02:14:10|430.66|428.66|430.55|428.55|430.66|428.66|430.55|428.55|0
1645582460000|2022-02-23 02:14:20|430.91|428.91|431.54|429.54|431.54|429.54|430.91|428.91|0
1645582470000|2022-02-23 02:14:30|431.16|429.16|431.29|429.29|431.54|429.54|431.16|429.16|0
1645582480000|2022-02-23 02:14:40|431.41|429.41|431.41|429.41|431.66|429.66|431.41|429.41|0
1645582490000|2022-02-23 02:14:50|431.29|429.29|431.29|429.29|431.29|429.29|431.16|429.16|0
1645582500000|2022-02-23 02:15:00|431.41|429.41|431.91|429.91|431.91|429.91|431.41|429.41|0
1645582510000|2022-02-23 02:15:10|431.66|429.66|431.91|429.91|431.91|429.91|431.66|429.66|0
1645582520000|2022-02-23 02:15:20|431.79|429.79|431.66|429.66|431.79|429.79|431.66|429.66|0
1645582530000|2022-02-23 02:15:30|431.91|429.91|432.16|430.16|432.16|430.16|431.91|429.91|0
1645582540000|2022-02-23 02:15:40|432.4|430.4|432.65|430.65|432.65|430.65|432.4|430.4|0
1645582550000|2022-02-23 02:15:50|432.4|430.4|432.65|430.65|432.65|430.65|432.4|430.4|0
1645582560000|2022-02-23 02:16:00|432.53|430.53|432.4|430.4|432.53|430.53|432.4|430.4|0
1645582570000|2022-02-23 02:16:10|431.91|429.91|432.04|430.04|432.04|430.04|431.91|429.91|0
1645582580000|2022-02-23 02:16:20|431.66|429.66|431.79|429.79|431.91|429.91|431.66|429.66|0
1645582590000|2022-02-23 02:16:30|431.54|429.54|431.91|429.91|431.91|429.91|431.54|429.54|0
1645582600000|2022-02-23 02:16:40|431.79|429.79|431.91|429.91|432.16|430.16|431.66|429.66|0
1645582620000|2022-02-23 02:17:00|432.04|430.04|432.53|430.53|432.53|430.53|432.04|430.04|0
1645582630000|2022-02-23 02:17:10|432.65|430.65|432.65|430.65|432.65|430.65|432.53|430.53|0
1645582640000|2022-02-23 02:17:20|432.53|430.53|433.15|431.15|433.15|431.15|432.53|430.53|0
1645582650000|2022-02-23 02:17:30|433.03|431.03|433.15|431.15|433.15|431.15|433.03|431.03|0
1645582660000|2022-02-23 02:17:40|433.03|431.03|433.03|431.03|433.03|431.03|432.9|430.9|0
1645582670000|2022-02-23 02:17:50|433.15|431.15|433.4|431.4|433.65|431.65|433.15|431.15|0
1645582680000|2022-02-23 02:18:00|433.65|431.65|433.15|431.15|433.65|431.65|433.15|431.15|0
1645582690000|2022-02-23 02:18:10|433.4|431.4|432.65|430.65|433.4|431.4|432.65|430.65|0
1645582700000|2022-02-23 02:18:20|432.78|430.78|432.78|430.78|432.78|430.78|432.65|430.65|0
1645582710000|2022-02-23 02:18:30|432.9|430.9|432.78|430.78|432.9|430.9|432.78|430.78|0
1645582720000|2022-02-23 02:18:40|432.65|430.65|432.9|430.9|432.9|430.9|432.65|430.65|0
1645582730000|2022-02-23 02:18:50|433.03|431.03|432.65|430.65|433.03|431.03|432.65|430.65|0
1645582740000|2022-02-23 02:19:00|432.9|430.9|432.78|430.78|432.9|430.9|432.65|430.65|0
1645582750000|2022-02-23 02:19:10|432.9|430.9|432.65|430.65|432.9|430.9|432.65|430.65|0
1645582760000|2022-02-23 02:19:20|432.78|430.78|432.9|430.9|432.9|430.9|432.78|430.78|0
1645582770000|2022-02-23 02:19:30|432.78|430.78|432.16|430.16|432.78|430.78|432.16|430.16|0
1645582800000|2022-02-23 02:20:00|431.91|429.91|432.53|430.53|432.53|430.53|431.91|429.91|0
1645582810000|2022-02-23 02:20:10|432.4|430.4|432.9|430.9|433.15|431.15|432.4|430.4|0
1645582820000|2022-02-23 02:20:20|432.78|430.78|432.78|430.78|432.78|430.78|432.78|430.78|0
1645582830000|2022-02-23 02:20:30|432.65|430.65|432.4|430.4|432.65|430.65|432.4|430.4|0
1645582840000|2022-02-23 02:20:40|432.78|430.78|432.9|430.9|432.9|430.9|432.78|430.78|0
1645582850000|2022-02-23 02:20:50|432.78|430.78|433.03|431.03|433.03|431.03|432.78|430.78|0
1645582860000|2022-02-23 02:21:00|432.9|430.9|433.15|431.15|433.15|431.15|432.9|430.9|0
1645582870000|2022-02-23 02:21:10|433.03|431.03|432.78|430.78|433.03|431.03|432.78|430.78|0
1645582880000|2022-02-23 02:21:20|432.65|430.65|432.53|430.53|432.65|430.65|432.53|430.53|0
1645582890000|2022-02-23 02:21:30|432.4|430.4|432.65|430.65|432.65|430.65|432.4|430.4|0
1645582900000|2022-02-23 02:21:40|432.9|430.9|433.03|431.03|433.03|431.03|432.9|430.9|0
1645582910000|2022-02-23 02:21:50|432.9|430.9|433.15|431.15|433.15|431.15|432.9|430.9|0
1645582920000|2022-02-23 02:22:00|432.9|430.9|432.9|430.9|432.9|430.9|432.65|430.65|0
1645582930000|2022-02-23 02:22:10|432.65|430.65|432.4|430.4|432.65|430.65|432.16|430.16|0
1645582950000|2022-02-23 02:22:30|432.65|430.65|432.4|430.4|432.65|430.65|432.4|430.4|0
1645582960000|2022-02-23 02:22:40|432.16|430.16|432.29|430.29|432.29|430.29|432.16|430.16|0
1645582970000|2022-02-23 02:22:50|432.16|430.16|432.16|430.16|432.16|430.16|432.16|430.16|0
1645582980000|2022-02-23 02:23:00|432.29|430.29|431.79|429.79|432.29|430.29|431.79|429.79|0
1645582990000|2022-02-23 02:23:10|432.04|430.04|432.04|430.04|432.04|430.04|431.91|429.91|0
1645583000000|2022-02-23 02:23:20|431.91|429.91|431.66|429.66|431.91|429.91|431.41|429.41|0
1645583010000|2022-02-23 02:23:30|431.54|429.54|431.66|429.66|431.66|429.66|431.54|429.54|0
1645583020000|2022-02-23 02:23:40|431.41|429.41|431.54|429.54|431.54|429.54|431.41|429.41|0
1645583030000|2022-02-23 02:23:50|431.41|429.41|431.41|429.41|431.41|429.41|431.41|429.41|0
1645583040000|2022-02-23 02:24:00|431.16|429.16|431.66|429.66|431.91|429.91|431.16|429.16|0
1645583050000|2022-02-23 02:24:10|431.79|429.79|431.66|429.66|431.79|429.79|431.66|429.66|0
1645583060000|2022-02-23 02:24:20|431.91|429.91|431.91|429.91|432.04|430.04|431.91|429.91|0
1645583070000|2022-02-23 02:24:30|432.29|430.29|432.16|430.16|432.4|430.4|432.16|430.16|0
1645583080000|2022-02-23 02:24:40|432.4|430.4|432.9|430.9|432.9|430.9|432.4|430.4|0
1645583090000|2022-02-23 02:24:50|432.65|430.65|432.65|430.65|432.78|430.78|432.65|430.65|0
1645583100000|2022-02-23 02:25:00|432.53|430.53|432.53|430.53|432.53|430.53|432.29|430.29|0
1645583110000|2022-02-23 02:25:10|432.78|430.78|432.78|430.78|433.03|431.03|432.78|430.78|0
1645583120000|2022-02-23 02:25:20|432.65|430.65|433.03|431.03|433.03|431.03|432.65|430.65|0
1645583130000|2022-02-23 02:25:30|433.15|431.15|432.9|430.9|433.15|431.15|432.9|430.9|0
1645583140000|2022-02-23 02:25:40|433.15|431.15|433.03|431.03|433.15|431.15|433.03|431.03|0
1645583150000|2022-02-23 02:25:50|433.15|431.15|433.28|431.28|433.28|431.28|433.15|431.15|0
1645583160000|2022-02-23 02:26:00|433.53|431.53|433.65|431.65|433.65|431.65|433.53|431.53|0
1645583170000|2022-02-23 02:26:10|433.53|431.53|433.65|431.65|433.65|431.65|433.4|431.4|0
1645583180000|2022-02-23 02:26:20|433.53|431.53|433.53|431.53|433.65|431.65|433.53|431.53|0
1645583190000|2022-02-23 02:26:30|433.65|431.65|433.4|431.4|433.65|431.65|433.4|431.4|0
1645583200000|2022-02-23 02:26:40|433.15|431.15|433.15|431.15|433.15|431.15|433.15|431.15|0
1645583210000|2022-02-23 02:26:50|433.4|431.4|433.28|431.28|433.4|431.4|433.28|431.28|0
1645583220000|2022-02-23 02:27:00|433.4|431.4|432.65|430.65|433.4|431.4|432.65|430.65|0
1645583240000|2022-02-23 02:27:20|432.53|430.53|432.78|430.78|432.78|430.78|432.53|430.53|0
1645583250000|2022-02-23 02:27:30|432.65|430.65|432.9|430.9|432.9|430.9|432.65|430.65|0
1645583260000|2022-02-23 02:27:40|433.15|431.15|433.15|431.15|433.15|431.15|433.15|431.15|0
1645583270000|2022-02-23 02:27:50|433.4|431.4|433.65|431.65|433.65|431.65|433.4|431.4|0
1645583280000|2022-02-23 02:28:00|433.53|431.53|434.64|432.64|434.64|432.64|433.53|431.53|0
1645583290000|2022-02-23 02:28:10|435.14|433.14|435.64|433.64|435.89|433.89|435.14|433.14|0
1645583300000|2022-02-23 02:28:20|435.27|433.27|435.39|433.39|435.39|433.39|435.27|433.27|0
1645583310000|2022-02-23 02:28:30|435.64|433.64|434.89|432.89|435.64|433.64|434.89|432.89|0
1645583320000|2022-02-23 02:28:40|434.52|432.52|434.64|432.64|434.89|432.89|434.52|432.52|0
1645583330000|2022-02-23 02:28:50|434.77|432.77|434.89|432.89|435.02|433.02|434.77|432.77|0
1645583340000|2022-02-23 02:29:00|434.64|432.64|435.14|433.14|435.14|433.14|434.64|432.64|0
1645583350000|2022-02-23 02:29:10|435.02|433.02|435.02|433.02|435.14|433.14|435.02|433.02|0
1645583360000|2022-02-23 02:29:20|435.14|433.14|435.39|433.39|435.39|433.39|435.14|433.14|0
1645583370000|2022-02-23 02:29:30|435.14|433.14|435.64|433.64|435.64|433.64|435.14|433.14|0
1645583380000|2022-02-23 02:29:40|436.88|434.88|437.01|435.01|437.13|435.13|436.88|434.88|0
1645583390000|2022-02-23 02:29:50|436.88|434.88|436.88|434.88|436.88|434.88|436.63|434.63|0
1645583400000|2022-02-23 02:30:00|437.01|435.01|436.88|434.88|437.01|435.01|436.76|434.76|0
1645583410000|2022-02-23 02:30:10|436.76|434.76|436.38|434.38|437.13|435.13|436.38|434.38|0
1645583420000|2022-02-23 02:30:20|436.13|434.13|436.13|434.13|436.13|434.13|436.01|434.01|0
1645583440000|2022-02-23 02:30:40|435.89|433.89|435.39|433.39|435.89|433.89|435.39|433.39|0
1645583450000|2022-02-23 02:30:50|435.52|433.52|435.39|433.39|435.64|433.64|435.39|433.39|0
1645583460000|2022-02-23 02:31:00|435.27|433.27|435.14|433.14|435.27|433.27|435.14|433.14|0
1645583470000|2022-02-23 02:31:10|434.89|432.89|435.14|433.14|435.14|433.14|434.52|432.52|0
1645583480000|2022-02-23 02:31:20|435.52|433.52|435.14|433.14|435.52|433.52|435.14|433.14|0
1645583500000|2022-02-23 02:31:40|434.89|432.89|434.89|432.89|434.89|432.89|434.89|432.89|0
1645583510000|2022-02-23 02:31:50|435.14|433.14|434.89|432.89|435.14|433.14|434.89|432.89|0
1645583520000|2022-02-23 02:32:00|435.02|433.02|435.39|433.39|435.39|433.39|435.02|433.02|0
1645583530000|2022-02-23 02:32:10|435.64|433.64|435.89|433.89|435.89|433.89|435.64|433.64|0
1645583540000|2022-02-23 02:32:20|435.64|433.64|435.64|433.64|435.77|433.77|435.64|433.64|0
1645583550000|2022-02-23 02:32:30|435.39|433.39|436.13|434.13|436.13|434.13|435.39|433.39|0
1645583560000|2022-02-23 02:32:40|436.01|434.01|436.01|434.01|436.13|434.13|436.01|434.01|0
1645583570000|2022-02-23 02:32:50|436.13|434.13|436.13|434.13|436.13|434.13|435.77|433.77|0
1645583580000|2022-02-23 02:33:00|436.38|434.38|436.88|434.88|436.88|434.88|436.38|434.38|0
1645583590000|2022-02-23 02:33:10|436.63|434.63|435.64|433.64|436.63|434.63|435.64|433.64|0
1645583600000|2022-02-23 02:33:20|435.89|433.89|436.38|434.38|436.38|434.38|435.89|433.89|0
1645583610000|2022-02-23 02:33:30|436.88|434.88|436.63|434.63|436.88|434.88|436.63|434.63|0
1645583620000|2022-02-23 02:33:40|436.38|434.38|436.76|434.76|436.76|434.76|436.38|434.38|0
1645583630000|2022-02-23 02:33:50|436.63|434.63|437.01|435.01|437.13|435.13|436.63|434.63|0
1645583640000|2022-02-23 02:34:00|437.13|435.13|437.38|435.38|437.38|435.38|437.13|435.13|0
1645583650000|2022-02-23 02:34:10|436.88|434.88|436.38|434.38|436.88|434.88|436.38|434.38|0
1645583660000|2022-02-23 02:34:20|436.88|434.88|436.63|434.63|436.88|434.88|436.63|434.63|0
1645583670000|2022-02-23 02:34:30|436.13|434.13|436.13|434.13|436.13|434.13|436.13|434.13|0
1645583680000|2022-02-23 02:34:40|435.89|433.89|436.01|434.01|436.01|434.01|435.89|433.89|0
1645583690000|2022-02-23 02:34:50|436.13|434.13|436.13|434.13|436.26|434.26|436.13|434.13|0
1645583700000|2022-02-23 02:35:00|435.89|433.89|435.89|433.89|435.89|433.89|435.89|433.89|0
1645583710000|2022-02-23 02:35:10|435.64|433.64|435.52|433.52|435.64|433.64|435.52|433.52|0
1645583720000|2022-02-23 02:35:20|436.13|434.13|436.38|434.38|436.38|434.38|436.13|434.13|0
1645583730000|2022-02-23 02:35:30|436.51|434.51|436.51|434.51|436.63|434.63|436.51|434.51|0
1645583740000|2022-02-23 02:35:40|436.38|434.38|436.63|434.63|436.63|434.63|436.38|434.38|0
1645583750000|2022-02-23 02:35:50|437.01|435.01|437.13|435.13|437.13|435.13|436.76|434.76|0
1645583760000|2022-02-23 02:36:00|436.88|434.88|436.38|434.38|436.88|434.88|436.38|434.38|0
1645583770000|2022-02-23 02:36:10|437.01|435.01|437.38|435.38|437.38|435.38|437.01|435.01|0
1645583780000|2022-02-23 02:36:20|437.26|435.26|437.51|435.51|437.51|435.51|437.26|435.26|0
1645583790000|2022-02-23 02:36:30|437.13|435.13|437.13|435.13|437.13|435.13|436.88|434.88|0
1645583800000|2022-02-23 02:36:40|436.88|434.88|437.38|435.38|437.38|435.38|436.88|434.88|0
1645583810000|2022-02-23 02:36:50|437.13|435.13|436.51|434.51|437.13|435.13|436.51|434.51|0
1645583820000|2022-02-23 02:37:00|436.76|434.76|436.88|434.88|437.01|435.01|436.76|434.76|0
1645583850000|2022-02-23 02:37:30|436.63|434.63|436.63|434.63|436.63|434.63|436.63|434.63|0
1645583860000|2022-02-23 02:37:40|436.76|434.76|436.88|434.88|436.88|434.88|436.76|434.76|0
1645583870000|2022-02-23 02:37:50|437.13|435.13|437.38|435.38|437.38|435.38|437.13|435.13|0
1645583880000|2022-02-23 02:38:00|437.26|435.26|437.63|435.63|437.63|435.63|437.26|435.26|0
1645583890000|2022-02-23 02:38:10|437.87|435.87|437.63|435.63|437.87|435.87|437.63|435.63|0
1645583900000|2022-02-23 02:38:20|437.87|435.87|437.87|435.87|438.12|436.12|437.87|435.87|0
1645583910000|2022-02-23 02:38:30|438.12|436.12|437.51|435.51|438.12|436.12|437.51|435.51|0
1645583920000|2022-02-23 02:38:40|437.63|435.63|437.63|435.63|437.63|435.63|437.51|435.51|0
1645583930000|2022-02-23 02:38:50|437.38|435.38|437.01|435.01|437.38|435.38|437.01|435.01|0
1645583940000|2022-02-23 02:39:00|436.88|434.88|437.26|435.26|437.38|435.38|436.88|434.88|0
1645583950000|2022-02-23 02:39:10|437.38|435.38|437.51|435.51|437.63|435.63|437.13|435.13|0
1645583960000|2022-02-23 02:39:20|437.38|435.38|437.63|435.63|437.63|435.63|437.38|435.38|0
1645583970000|2022-02-23 02:39:30|437.76|435.76|437.63|435.63|437.76|435.76|437.63|435.63|0
1645583980000|2022-02-23 02:39:40|437.87|435.87|437.63|435.63|437.87|435.87|437.63|435.63|0
1645583990000|2022-02-23 02:39:50|437.87|435.87|437.87|435.87|437.87|435.87|437.87|435.87|0
1645584000000|2022-02-23 02:40:00|437.76|435.76|438.12|436.12|438.12|436.12|437.76|435.76|0
1645584010000|2022-02-23 02:40:10|438|436|438.12|436.12|438.12|436.12|438|436|0
1645584020000|2022-02-23 02:40:20|439.25|437.25|439.37|437.37|439.37|437.37|439.12|437.12|0
1645584030000|2022-02-23 02:40:30|439.12|437.12|438.25|436.25|439.12|437.12|438.25|436.25|0
1645584040000|2022-02-23 02:40:40|438.37|436.37|438.5|436.5|438.5|436.5|438.37|436.37|0
1645584050000|2022-02-23 02:40:50|438.62|436.62|438.25|436.25|438.62|436.62|438.25|436.25|0
1645584060000|2022-02-23 02:41:00|438.12|436.12|438.12|436.12|438.62|436.62|438.12|436.12|0
1645584070000|2022-02-23 02:41:10|438.25|436.25|438.37|436.37|438.37|436.37|438.25|436.25|0
1645584080000|2022-02-23 02:41:20|438.5|436.5|438.62|436.62|438.62|436.62|438.37|436.37|0
1645584090000|2022-02-23 02:41:30|438.37|436.37|438.37|436.37|438.37|436.37|438.37|436.37|0
1645584100000|2022-02-23 02:41:40|438.12|436.12|437.87|435.87|438.12|436.12|437.87|435.87|0
1645584110000|2022-02-23 02:41:50|438|436|438.12|436.12|438.12|436.12|438|436|0
1645584120000|2022-02-23 02:42:00|437.38|435.38|437.38|435.38|437.38|435.38|437.38|435.38|0
1645584130000|2022-02-23 02:42:10|437.51|435.51|437.87|435.87|437.87|435.87|437.51|435.51|0
1645584140000|2022-02-23 02:42:20|437.63|435.63|437.38|435.38|437.63|435.63|437.38|435.38|0
1645584150000|2022-02-23 02:42:30|437.26|435.26|437.38|435.38|437.38|435.38|437.13|435.13|0
1645584160000|2022-02-23 02:42:40|437.13|435.13|437.13|435.13|437.13|435.13|437.13|435.13|0
1645584170000|2022-02-23 02:42:50|437.26|435.26|436.76|434.76|437.26|435.26|436.76|434.76|0
1645584180000|2022-02-23 02:43:00|436.88|434.88|436.38|434.38|436.88|434.88|436.38|434.38|0
1645584190000|2022-02-23 02:43:10|436.88|434.88|436.51|434.51|436.88|434.88|436.51|434.51|0
1645584200000|2022-02-23 02:43:20|436.63|434.63|436.63|434.63|436.63|434.63|436.51|434.51|0
1645584210000|2022-02-23 02:43:30|436.38|434.38|436.63|434.63|436.63|434.63|436.38|434.38|0
1645584220000|2022-02-23 02:43:40|436.51|434.51|436.51|434.51|436.51|434.51|436.51|434.51|0
1645584230000|2022-02-23 02:43:50|436.38|434.38|436.38|434.38|436.38|434.38|436.38|434.38|0
1645584240000|2022-02-23 02:44:00|436.51|434.51|436.51|434.51|436.51|434.51|436.51|434.51|0
1645584250000|2022-02-23 02:44:10|436.63|434.63|436.38|434.38|436.63|434.63|436.38|434.38|0
1645584260000|2022-02-23 02:44:20|436.51|434.51|436.38|434.38|436.51|434.51|436.38|434.38|0
1645584280000|2022-02-23 02:44:40|435.52|433.52|435.88|433.88|435.88|433.88|435.52|433.52|0
1645584290000|2022-02-23 02:44:50|436.01|434.01|436.13|434.13|436.13|434.13|436.01|434.01|0
1645584300000|2022-02-23 02:45:00|436.38|434.38|436.13|434.13|436.38|434.38|436.13|434.13|0
1645584310000|2022-02-23 02:45:10|436.38|434.38|436.38|434.38|436.38|434.38|436.38|434.38|0
1645584320000|2022-02-23 02:45:20|436.13|434.13|436.13|434.13|436.13|434.13|436.13|434.13|0
1645584330000|2022-02-23 02:45:30|436.26|434.26|436.26|434.26|436.26|434.26|436.26|434.26|0
1645584340000|2022-02-23 02:45:40|436.38|434.38|436.51|434.51|436.51|434.51|436.38|434.38|0
1645584350000|2022-02-23 02:45:50|436.63|434.63|436.63|434.63|436.88|434.88|436.63|434.63|0
1645584360000|2022-02-23 02:46:00|436.88|434.88|436.88|434.88|436.88|434.88|436.88|434.88|0
1645584370000|2022-02-23 02:46:10|436.63|434.63|436.63|434.63|436.63|434.63|436.63|434.63|0
1645584380000|2022-02-23 02:46:20|436.76|434.76|436.63|434.63|436.88|434.88|436.63|434.63|0
1645584390000|2022-02-23 02:46:30|436.76|434.76|436.63|434.63|436.76|434.76|436.38|434.38|0
1645584400000|2022-02-23 02:46:40|436.76|434.76|436.88|434.88|436.88|434.88|436.63|434.63|0
1645584410000|2022-02-23 02:46:50|437.13|435.13|437.63|435.63|437.63|435.63|437.13|435.13|0
1645584420000|2022-02-23 02:47:00|437.87|435.87|437.51|435.51|437.87|435.87|437.51|435.51|0
1645584430000|2022-02-23 02:47:10|437.63|435.63|438.12|436.12|438.12|436.12|437.63|435.63|0
1645584440000|2022-02-23 02:47:20|437.87|435.87|438.12|436.12|438.12|436.12|437.87|435.87|0
1645584450000|2022-02-23 02:47:30|438.37|436.37|438.5|436.5|438.5|436.5|438.37|436.37|0
1645584460000|2022-02-23 02:47:40|438.62|436.62|438.37|436.37|438.62|436.62|438.37|436.37|0
1645584470000|2022-02-23 02:47:50|438.62|436.62|438.62|436.62|438.62|436.62|438.62|436.62|0
1645584480000|2022-02-23 02:48:00|438.87|436.87|438.87|436.87|438.87|436.87|438.87|436.87|0
1645584490000|2022-02-23 02:48:10|439.12|437.12|439.12|437.12|439.12|437.12|439.12|437.12|0
1645584500000|2022-02-23 02:48:20|438.87|436.87|439.12|437.12|439.12|437.12|438.87|436.87|0
1645584510000|2022-02-23 02:48:30|438.62|436.62|438.87|436.87|438.87|436.87|438.62|436.62|0
1645584520000|2022-02-23 02:48:40|438.75|436.75|438.62|436.62|438.87|436.87|438.62|436.62|0
1645584530000|2022-02-23 02:48:50|438.37|436.37|438.37|436.37|438.37|436.37|438.37|436.37|0
1645584540000|2022-02-23 02:49:00|438.62|436.62|438.5|436.5|438.62|436.62|438.5|436.5|0
1645584550000|2022-02-23 02:49:10|438.62|436.62|438.25|436.25|438.62|436.62|438.25|436.25|0
1645584560000|2022-02-23 02:49:20|438.12|436.12|437.87|435.87|438.12|436.12|437.87|435.87|0
1645584570000|2022-02-23 02:49:30|437.75|435.75|437.75|435.75|437.75|435.75|437.75|435.75|0
1645584580000|2022-02-23 02:49:40|437.87|435.87|437.75|435.75|437.87|435.87|437.75|435.75|0
1645584590000|2022-02-23 02:49:50|437.63|435.63|438.12|436.12|438.12|436.12|437.63|435.63|0
1645584600000|2022-02-23 02:50:00|438|436|437.13|435.13|438|436|437.13|435.13|0
1645584610000|2022-02-23 02:50:10|437.38|435.38|437.38|435.38|437.38|435.38|437.38|435.38|0
1645584620000|2022-02-23 02:50:20|437.26|435.26|437.26|435.26|437.26|435.26|437.26|435.26|0
1645584630000|2022-02-23 02:50:30|437.13|435.13|437.13|435.13|437.13|435.13|437.13|435.13|0
1645584640000|2022-02-23 02:50:40|436.88|434.88|436.88|434.88|436.88|434.88|436.88|434.88|0
1645584650000|2022-02-23 02:50:50|437.01|435.01|437.13|435.13|437.13|435.13|437.01|435.01|0
1645584670000|2022-02-23 02:51:10|436.88|434.88|436.63|434.63|436.88|434.88|436.63|434.63|0
1645584680000|2022-02-23 02:51:20|436.76|434.76|436.63|434.63|436.76|434.76|436.63|434.63|0
1645584690000|2022-02-23 02:51:30|436.38|434.38|436.38|434.38|436.38|434.38|436.38|434.38|0
1645584720000|2022-02-23 02:52:00|436.88|434.88|437.01|435.01|437.01|435.01|436.88|434.88|0
1645584730000|2022-02-23 02:52:10|437.13|435.13|437.13|435.13|437.13|435.13|437.13|435.13|0
1645584740000|2022-02-23 02:52:20|437.38|435.38|437.38|435.38|437.38|435.38|437.38|435.38|0
1645584750000|2022-02-23 02:52:30|437.63|435.63|437.38|435.38|437.63|435.63|437.38|435.38|0
1645584760000|2022-02-23 02:52:40|437.51|435.51|437.26|435.26|437.51|435.51|437.26|435.26|0
1645584770000|2022-02-23 02:52:50|437.13|435.13|437.13|435.13|437.13|435.13|437.13|435.13|0
1645584780000|2022-02-23 02:53:00|437.38|435.38|437.38|435.38|437.38|435.38|437.38|435.38|0
1645584790000|2022-02-23 02:53:10|437.51|435.51|437.13|435.13|437.51|435.51|437.13|435.13|0
1645584800000|2022-02-23 02:53:20|437.38|435.38|437.38|435.38|437.38|435.38|437.38|435.38|0
1645584810000|2022-02-23 02:53:30|437.01|435.01|437.01|435.01|437.01|435.01|437.01|435.01|0
1645584820000|2022-02-23 02:53:40|436.88|434.88|436.88|434.88|436.88|434.88|436.88|434.88|0
1645584840000|2022-02-23 02:54:00|437.13|435.13|437.13|435.13|437.13|435.13|437.13|435.13|0
1645584850000|2022-02-23 02:54:10|436.88|434.88|436.88|434.88|436.88|434.88|436.88|434.88|0
1645584860000|2022-02-23 02:54:20|436.63|434.63|436.63|434.63|436.63|434.63|436.63|434.63|0
1645584870000|2022-02-23 02:54:30|436.88|434.88|436.88|434.88|436.88|434.88|436.88|434.88|0
1645584880000|2022-02-23 02:54:40|436.76|434.76|436.63|434.63|436.76|434.76|436.63|434.63|0
1645584890000|2022-02-23 02:54:50|436.38|434.38|436.51|434.51|436.51|434.51|436.38|434.38|0
1645584900000|2022-02-23 02:55:00|436.76|434.76|436.63|434.63|436.76|434.76|436.63|434.63|0
1645584910000|2022-02-23 02:55:10|436.51|434.51|436.38|434.38|436.51|434.51|436.38|434.38|0
1645584920000|2022-02-23 02:55:20|436.63|434.63|436.38|434.38|436.63|434.63|436.38|434.38|0
1645584950000|2022-02-23 02:55:50|435.88|433.88|435.88|433.88|435.88|433.88|435.88|433.88|0
1645584960000|2022-02-23 02:56:00|435.64|433.64|435.88|433.88|436.01|434.01|435.64|433.64|0
1645584970000|2022-02-23 02:56:10|436.01|434.01|436.01|434.01|436.13|434.13|436.01|434.01|0
1645584980000|2022-02-23 02:56:20|435.88|433.88|435.88|433.88|435.88|433.88|435.88|433.88|0
1645585000000|2022-02-23 02:56:40|436.01|434.01|436.13|434.13|436.13|434.13|436.01|434.01|0
1645585010000|2022-02-23 02:56:50|436.38|434.38|436.26|434.26|436.38|434.38|436.26|434.26|0
1645585020000|2022-02-23 02:57:00|436.38|434.38|436.38|434.38|436.38|434.38|436.38|434.38|0
1645585030000|2022-02-23 02:57:10|436.51|434.51|436.38|434.38|436.51|434.51|436.38|434.38|0
1645585040000|2022-02-23 02:57:20|436.51|434.51|437.13|435.13|437.13|435.13|436.51|434.51|0
1645585050000|2022-02-23 02:57:30|437.01|435.01|436.13|434.13|437.01|435.01|436.13|434.13|0
1645585060000|2022-02-23 02:57:40|436.26|434.26|436.63|434.63|436.63|434.63|436.26|434.26|0
1645585070000|2022-02-23 02:57:50|436.76|434.76|437.01|435.01|437.13|435.13|436.76|434.76|0
1645585080000|2022-02-23 02:58:00|436.88|434.88|436.51|434.51|436.88|434.88|436.51|434.51|0
1645585090000|2022-02-23 02:58:10|436.76|434.76|436.13|434.13|436.88|434.88|436.13|434.13|0
1645585100000|2022-02-23 02:58:20|436.26|434.26|436.13|434.13|436.38|434.38|436.13|434.13|0
1645585110000|2022-02-23 02:58:30|436.26|434.26|436.38|434.38|436.63|434.63|436.26|434.26|0
1645585120000|2022-02-23 02:58:40|436.13|434.13|436.13|434.13|436.13|434.13|436.13|434.13|0
1645585130000|2022-02-23 02:58:50|436.38|434.38|436.88|434.88|436.88|434.88|436.38|434.38|0
1645585140000|2022-02-23 02:59:00|437.13|435.13|437.13|435.13|437.13|435.13|437.13|435.13|0
1645585160000|2022-02-23 02:59:20|437.26|435.26|437.51|435.51|437.51|435.51|437.26|435.26|0
1645585170000|2022-02-23 02:59:30|437.38|435.38|437.13|435.13|437.38|435.38|437.13|435.13|0
1645585180000|2022-02-23 02:59:40|437.26|435.26|437.26|435.26|437.26|435.26|437.13|435.13|0
1645585190000|2022-02-23 02:59:50|437.13|435.13|437.13|435.13|437.38|435.38|437.13|435.13|0
1645585200000|2022-02-23 03:00:00|436.88|434.88|436.88|434.88|436.88|434.88|436.88|434.88|0
1645585210000|2022-02-23 03:00:10|436.63|434.63|436.63|434.63|436.63|434.63|436.63|434.63|0
1645585220000|2022-02-23 03:00:20|436.38|434.38|436.38|434.38|436.38|434.38|436.38|434.38|0
1645585230000|2022-02-23 03:00:30|436.63|434.63|436.26|434.26|436.63|434.63|436.13|434.13|0
1645585240000|2022-02-23 03:00:40|436.38|434.38|436.38|434.38|436.38|434.38|436.38|434.38|0
1645585250000|2022-02-23 03:00:50|436.51|434.51|436.63|434.63|436.63|434.63|436.51|434.51|0
1645585260000|2022-02-23 03:01:00|436.51|434.51|436.38|434.38|436.63|434.63|436.38|434.38|0
1645585270000|2022-02-23 03:01:10|436.13|434.13|436.13|434.13|436.13|434.13|436.13|434.13|0
1645585280000|2022-02-23 03:01:20|436.26|434.26|436.26|434.26|436.26|434.26|436.26|434.26|0
1645585290000|2022-02-23 03:01:30|436.38|434.38|436.63|434.63|436.63|434.63|436.38|434.38|0
1645585300000|2022-02-23 03:01:40|436.88|434.88|437.13|435.13|437.13|435.13|436.88|434.88|0
1645585310000|2022-02-23 03:01:50|437.63|435.63|437.87|435.87|437.87|435.87|437.63|435.63|0
1645585320000|2022-02-23 03:02:00|438|436|437.87|435.87|438.12|436.12|437.87|435.87|0
1645585330000|2022-02-23 03:02:10|438|436|438.37|436.37|438.37|436.37|437.75|435.75|0
1645585340000|2022-02-23 03:02:20|437.87|435.87|438.12|436.12|438.12|436.12|437.87|435.87|0
1645585350000|2022-02-23 03:02:30|438.37|436.37|438.12|436.12|438.37|436.37|438.12|436.12|0
1645585360000|2022-02-23 03:02:40|438.25|436.25|438.37|436.37|438.37|436.37|438.25|436.25|0
1645585370000|2022-02-23 03:02:50|438.25|436.25|438.12|436.12|438.25|436.25|438.12|436.12|0
1645585380000|2022-02-23 03:03:00|438.25|436.25|438.37|436.37|438.37|436.37|438.25|436.25|0
1645585390000|2022-02-23 03:03:10|438.62|436.62|438.37|436.37|438.62|436.62|438.37|436.37|0
1645585400000|2022-02-23 03:03:20|438.5|436.5|438.37|436.37|438.62|436.62|438.37|436.37|0
1645585410000|2022-02-23 03:03:30|438.25|436.25|438.12|436.12|438.25|436.25|438.12|436.12|0
1645585420000|2022-02-23 03:03:40|437.87|435.87|437.87|435.87|437.87|435.87|437.87|435.87|0
1645585430000|2022-02-23 03:03:50|437.63|435.63|437.63|435.63|437.63|435.63|437.63|435.63|0
1645585440000|2022-02-23 03:04:00|437.51|435.51|437.38|435.38|437.51|435.51|437.38|435.38|0
1645585450000|2022-02-23 03:04:10|437.51|435.51|437.62|435.62|437.62|435.62|437.51|435.51|0
1645585460000|2022-02-23 03:04:20|437.51|435.51|437.13|435.13|437.51|435.51|437.13|435.13|0
1645585470000|2022-02-23 03:04:30|436.88|434.88|436.63|434.63|437.13|435.13|436.63|434.63|0
1645585480000|2022-02-23 03:04:40|436.38|434.38|436.26|434.26|436.38|434.38|436.26|434.26|0
1645585490000|2022-02-23 03:04:50|436.38|434.38|436.26|434.26|436.38|434.38|436.26|434.26|0
1645585500000|2022-02-23 03:05:00|436.13|434.13|436.38|434.38|436.51|434.51|436.13|434.13|0
1645585510000|2022-02-23 03:05:10|436.63|434.63|436.38|434.38|436.63|434.63|436.38|434.38|0
1645585520000|2022-02-23 03:05:20|436.51|434.51|436.38|434.38|436.51|434.51|436.38|434.38|0
1645585540000|2022-02-23 03:05:40|436.51|434.51|436.38|434.38|436.63|434.63|436.38|434.38|0
1645585550000|2022-02-23 03:05:50|436.51|434.51|436.51|434.51|436.51|434.51|436.51|434.51|0
1645585560000|2022-02-23 03:06:00|436.63|434.63|436.13|434.13|436.63|434.63|436.13|434.13|0
1645585570000|2022-02-23 03:06:10|436.26|434.26|436.13|434.13|436.38|434.38|436.13|434.13|0
1645585580000|2022-02-23 03:06:20|436.26|434.26|436.38|434.38|436.38|434.38|436.26|434.26|0
1645585590000|2022-02-23 03:06:30|436.51|434.51|436.38|434.38|436.63|434.63|436.38|434.38|0
1645585620000|2022-02-23 03:07:00|436.13|434.13|436.26|434.26|436.26|434.26|436.13|434.13|0
1645585630000|2022-02-23 03:07:10|436.13|434.13|436.13|434.13|436.26|434.26|436.13|434.13|0
1645585640000|2022-02-23 03:07:20|436.26|434.26|436.38|434.38|436.38|434.38|436.26|434.26|0
1645585650000|2022-02-23 03:07:30|436.26|434.26|436.26|434.26|436.26|434.26|436.13|434.13|0
1645585660000|2022-02-23 03:07:40|436.13|434.13|436.13|434.13|436.13|434.13|436.13|434.13|0
1645585680000|2022-02-23 03:08:00|436.38|434.38|436.38|434.38|436.38|434.38|436.38|434.38|0
1645585690000|2022-02-23 03:08:10|436.51|434.51|436.38|434.38|436.51|434.51|436.38|434.38|0
1645585700000|2022-02-23 03:08:20|436.88|434.88|436.88|434.88|436.88|434.88|436.88|434.88|0
1645585720000|2022-02-23 03:08:40|437.13|435.13|437.38|435.38|437.38|435.38|437.13|435.13|0
1645585730000|2022-02-23 03:08:50|437.51|435.51|437.38|435.38|437.51|435.51|437.38|435.38|0
1645585740000|2022-02-23 03:09:00|437.62|435.62|437.51|435.51|437.62|435.62|437.38|435.38|0
1645585750000|2022-02-23 03:09:10|437.38|435.38|437.38|435.38|437.38|435.38|437.38|435.38|0
1645585760000|2022-02-23 03:09:20|437.62|435.62|437.62|435.62|437.62|435.62|437.62|435.62|0
1645585770000|2022-02-23 03:09:30|437.38|435.38|437.13|435.13|437.38|435.38|437.13|435.13|0
1645585800000|2022-02-23 03:10:00|437.26|435.26|437.26|435.26|437.26|435.26|437.26|435.26|0
1645585810000|2022-02-23 03:10:10|437.51|435.51|437.87|435.87|437.87|435.87|437.51|435.51|0
1645585820000|2022-02-23 03:10:20|437.62|435.62|437.38|435.38|437.62|435.62|437.38|435.38|0
1645585840000|2022-02-23 03:10:40|437.51|435.51|437.26|435.26|437.62|435.62|437.26|435.26|0
1645585850000|2022-02-23 03:10:50|437.13|435.13|437.13|435.13|437.13|435.13|437.13|435.13|0
1645585860000|2022-02-23 03:11:00|437.38|435.38|437.13|435.13|437.38|435.38|437.13|435.13|0
1645585890000|2022-02-23 03:11:30|437.38|435.38|437.13|435.13|437.38|435.38|437.13|435.13|0
1645585920000|2022-02-23 03:12:00|437.62|435.62|437.62|435.62|437.62|435.62|437.62|435.62|0
1645585930000|2022-02-23 03:12:10|437.75|435.75|437.38|435.38|437.87|435.87|437.38|435.38|0
1645585940000|2022-02-23 03:12:20|437.62|435.62|437.62|435.62|437.62|435.62|437.62|435.62|0
1645585960000|2022-02-23 03:12:40|437.51|435.51|437.51|435.51|437.51|435.51|437.51|435.51|0
1645585970000|2022-02-23 03:12:50|437.62|435.62|437.62|435.62|437.87|435.87|437.62|435.62|0
1645585980000|2022-02-23 03:13:00|437.87|435.87|438|436|438|436|437.87|435.87|0
1645585990000|2022-02-23 03:13:10|437.87|435.87|437.87|435.87|437.87|435.87|437.87|435.87|0
1645586000000|2022-02-23 03:13:20|438.12|436.12|438.12|436.12|438.12|436.12|438.12|436.12|0
1645586010000|2022-02-23 03:13:30|438.37|436.37|438.12|436.12|438.37|436.37|438.12|436.12|0
1645586020000|2022-02-23 03:13:40|438.25|436.25|438.37|436.37|438.37|436.37|438.25|436.25|0
1645586030000|2022-02-23 03:13:50|438.62|436.62|438.87|436.87|438.87|436.87|438.5|436.5|0
1645586040000|2022-02-23 03:14:00|438.62|436.62|440.11|438.11|440.74|438.74|438.62|436.62|0
1645586050000|2022-02-23 03:14:10|440.24|438.24|440.86|438.86|440.86|438.86|440.24|438.24|0
1645586060000|2022-02-23 03:14:20|440.11|438.11|440.11|438.11|440.11|438.11|439.86|437.86|0
1645586070000|2022-02-23 03:14:30|440.24|438.24|440.36|438.36|440.36|438.36|440.24|438.24|0
1645586080000|2022-02-23 03:14:40|440.11|438.11|439.37|437.37|440.11|438.11|439.37|437.37|0
1645586090000|2022-02-23 03:14:50|439.5|437.5|439.61|437.61|439.61|437.61|439.5|437.5|0
1645586100000|2022-02-23 03:15:00|439.5|437.5|439.37|437.37|439.61|437.61|439.37|437.37|0
1645586110000|2022-02-23 03:15:10|439.12|437.12|439.12|437.12|439.12|437.12|439.12|437.12|0
1645586120000|2022-02-23 03:15:20|438.87|436.87|438.37|436.37|438.87|436.87|438.37|436.37|0
1645586130000|2022-02-23 03:15:30|438.62|436.62|438.87|436.87|439|437|438.62|436.62|0
1645586140000|2022-02-23 03:15:40|439|437|438.12|436.12|439|437|438.12|436.12|0
1645586150000|2022-02-23 03:15:50|438.37|436.37|438.12|436.12|438.37|436.37|438.12|436.12|0
1645586160000|2022-02-23 03:16:00|438.25|436.25|438.12|436.12|438.25|436.25|438.12|436.12|0
1645586170000|2022-02-23 03:16:10|438.37|436.37|438.37|436.37|438.37|436.37|438.12|436.12|0
1645586180000|2022-02-23 03:16:20|438.12|436.12|438.12|436.12|438.12|436.12|438.12|436.12|0
1645586190000|2022-02-23 03:16:30|438.25|436.25|438.25|436.25|438.25|436.25|438.25|436.25|0
1645586210000|2022-02-23 03:16:50|438.12|436.12|437.62|435.62|438.12|436.12|437.62|435.62|0
1645586220000|2022-02-23 03:17:00|437.38|435.38|437.01|435.01|437.38|435.38|437.01|435.01|0
1645586230000|2022-02-23 03:17:10|437.13|435.13|436.63|434.63|437.13|435.13|436.63|434.63|0
1645586240000|2022-02-23 03:17:20|436.13|434.13|436.13|434.13|436.38|434.38|436.13|434.13|0
1645586250000|2022-02-23 03:17:30|436.26|434.26|436.38|434.38|436.51|434.51|436.26|434.26|0
1645586260000|2022-02-23 03:17:40|436.63|434.63|436.63|434.63|436.63|434.63|436.63|434.63|0
1645586270000|2022-02-23 03:17:50|436.38|434.38|436.51|434.51|436.63|434.63|436.38|434.38|0
1645586280000|2022-02-23 03:18:00|436.38|434.38|436.51|434.51|436.51|434.51|436.38|434.38|0
1645586290000|2022-02-23 03:18:10|436.38|434.38|436.63|434.63|436.63|434.63|436.38|434.38|0
1645586300000|2022-02-23 03:18:20|436.88|434.88|437.13|435.13|437.13|435.13|436.88|434.88|0
1645586310000|2022-02-23 03:18:30|436.88|434.88|436.76|434.76|436.88|434.88|436.76|434.76|0
1645586320000|2022-02-23 03:18:40|436.63|434.63|436.38|434.38|436.63|434.63|436.38|434.38|0
1645586340000|2022-02-23 03:19:00|436.51|434.51|436.63|434.63|436.63|434.63|436.51|434.51|0
1645586350000|2022-02-23 03:19:10|436.76|434.76|437.26|435.26|437.26|435.26|436.76|434.76|0
1645586360000|2022-02-23 03:19:20|437.38|435.38|437.38|435.38|437.38|435.38|437.38|435.38|0
1645586370000|2022-02-23 03:19:30|437.26|435.26|436.88|434.88|437.26|435.26|436.88|434.88|0
1645586380000|2022-02-23 03:19:40|437.26|435.26|437.13|435.13|437.26|435.26|437.13|435.13|0
1645586390000|2022-02-23 03:19:50|437.38|435.38|437.26|435.26|437.38|435.38|437.26|435.26|0
1645586400000|2022-02-23 03:20:00|437.13|435.13|436.88|434.88|437.13|435.13|436.88|434.88|0
1645586410000|2022-02-23 03:20:10|436.51|434.51|436.38|434.38|436.51|434.51|436.38|434.38|0
1645586420000|2022-02-23 03:20:20|436.51|434.51|436.63|434.63|436.63|434.63|436.38|434.38|0
1645586430000|2022-02-23 03:20:30|436.76|434.76|436.63|434.63|436.76|434.76|436.63|434.63|0
1645586440000|2022-02-23 03:20:40|436.38|434.38|436.51|434.51|436.51|434.51|436.38|434.38|0
1645586450000|2022-02-23 03:20:50|436.38|434.38|436.38|434.38|436.38|434.38|436.38|434.38|0
1645586460000|2022-02-23 03:21:00|436.88|434.88|436.88|434.88|436.88|434.88|436.88|434.88|0
1645586470000|2022-02-23 03:21:10|436.51|434.51|436.51|434.51|436.51|434.51|436.51|434.51|0
1645586480000|2022-02-23 03:21:20|436.38|434.38|436.63|434.63|436.63|434.63|436.38|434.38|0
1645586490000|2022-02-23 03:21:30|436.88|434.88|436.63|434.63|436.88|434.88|436.63|434.63|0
1645586500000|2022-02-23 03:21:40|436.38|434.38|436.63|434.63|436.63|434.63|436.38|434.38|0
1645586510000|2022-02-23 03:21:50|436.88|434.88|436.88|434.88|436.88|434.88|436.88|434.88|0
1645586520000|2022-02-23 03:22:00|436.63|434.63|436.63|434.63|436.63|434.63|436.63|434.63|0
1645586530000|2022-02-23 03:22:10|436.76|434.76|436.88|434.88|436.88|434.88|436.76|434.76|0
1645586540000|2022-02-23 03:22:20|436.63|434.63|436.38|434.38|436.63|434.63|436.38|434.38|0
1645586560000|2022-02-23 03:22:40|436.13|434.13|436.13|434.13|436.13|434.13|436.13|434.13|0
1645586570000|2022-02-23 03:22:50|436.01|434.01|435.14|433.14|436.01|434.01|435.14|433.14|0
1645586580000|2022-02-23 03:23:00|434.89|432.89|434.89|432.89|434.89|432.89|434.89|432.89|0
1645586600000|2022-02-23 03:23:20|435.02|433.02|435.14|433.14|435.14|433.14|435.02|433.02|0
1645586610000|2022-02-23 03:23:30|435.02|433.02|434.89|432.89|435.02|433.02|434.89|432.89|0
1645586630000|2022-02-23 03:23:50|435.14|433.14|435.14|433.14|435.14|433.14|435.14|433.14|0
1645586650000|2022-02-23 03:24:10|434.89|432.89|435.14|433.14|435.14|433.14|434.89|432.89|0
1645586660000|2022-02-23 03:24:20|435.02|433.02|434.89|432.89|435.02|433.02|434.89|432.89|0
1645586670000|2022-02-23 03:24:30|435.14|433.14|435.14|433.14|435.14|433.14|435.14|433.14|0
1645586680000|2022-02-23 03:24:40|435.02|433.02|434.89|432.89|435.02|433.02|434.89|432.89|0
1645586690000|2022-02-23 03:24:50|435.14|433.14|435.14|433.14|435.14|433.14|435.02|433.02|0
1645586700000|2022-02-23 03:25:00|434.89|432.89|435.02|433.02|435.02|433.02|434.89|432.89|0
1645586710000|2022-02-23 03:25:10|435.14|433.14|434.89|432.89|435.14|433.14|434.89|432.89|0
1645586720000|2022-02-23 03:25:20|434.64|432.64|434.77|432.77|434.89|432.89|434.64|432.64|0
1645586730000|2022-02-23 03:25:30|434.64|432.64|434.14|432.14|434.64|432.64|434.14|432.14|0
1645586750000|2022-02-23 03:25:50|434.27|432.27|434.14|432.14|434.27|432.27|434.14|432.14|0
1645586760000|2022-02-23 03:26:00|434.27|432.27|434.14|432.14|434.27|432.27|434.14|432.14|0
1645586770000|2022-02-23 03:26:10|433.65|431.65|433.53|431.53|433.65|431.65|433.53|431.53|0
1645586780000|2022-02-23 03:26:20|433.4|431.4|433.15|431.15|433.4|431.4|433.15|431.15|0
1645586790000|2022-02-23 03:26:30|432.9|430.9|432.9|430.9|432.9|430.9|432.9|430.9|0
1645586800000|2022-02-23 03:26:40|433.15|431.15|433.15|431.15|433.15|431.15|433.03|431.03|0
1645586810000|2022-02-23 03:26:50|433.28|431.28|433.15|431.15|433.28|431.28|433.15|431.15|0
1645586820000|2022-02-23 03:27:00|432.9|430.9|432.9|430.9|432.9|430.9|432.9|430.9|0
1645586830000|2022-02-23 03:27:10|433.03|431.03|433.15|431.15|433.15|431.15|433.03|431.03|0
1645586840000|2022-02-23 03:27:20|432.9|430.9|432.9|430.9|432.9|430.9|432.9|430.9|0
1645586850000|2022-02-23 03:27:30|432.78|430.78|432.9|430.9|433.15|431.15|432.78|430.78|0
1645586860000|2022-02-23 03:27:40|432.78|430.78|432.65|430.65|432.78|430.78|432.65|430.65|0
1645586870000|2022-02-23 03:27:50|432.4|430.4|432.65|430.65|432.65|430.65|432.4|430.4|0
1645586890000|2022-02-23 03:28:10|432.4|430.4|432.4|430.4|432.4|430.4|432.4|430.4|0
1645586900000|2022-02-23 03:28:20|432.65|430.65|432.4|430.4|432.65|430.65|432.4|430.4|0
1645586910000|2022-02-23 03:28:30|432.53|430.53|432.65|430.65|432.65|430.65|432.53|430.53|0
1645586920000|2022-02-23 03:28:40|432.9|430.9|432.9|430.9|432.9|430.9|432.9|430.9|0
1645586930000|2022-02-23 03:28:50|433.03|431.03|432.9|430.9|433.15|431.15|432.9|430.9|0
1645586940000|2022-02-23 03:29:00|433.03|431.03|432.9|430.9|433.03|431.03|432.9|430.9|0
1645586950000|2022-02-23 03:29:10|433.03|431.03|433.15|431.15|433.15|431.15|433.03|431.03|0
1645586960000|2022-02-23 03:29:20|433.03|431.03|433.03|431.03|433.03|431.03|433.03|431.03|0
1645586970000|2022-02-23 03:29:30|432.9|430.9|432.9|430.9|432.9|430.9|432.65|430.65|0
1645586980000|2022-02-23 03:29:40|433.03|431.03|432.9|430.9|433.03|431.03|432.9|430.9|0
1645586990000|2022-02-23 03:29:50|433.03|431.03|432.9|430.9|433.15|431.15|432.9|430.9|0
1645587000000|2022-02-23 03:30:00|432.4|430.4|432.4|430.4|432.53|430.53|432.4|430.4|0
1645587010000|2022-02-23 03:30:10|432.65|430.65|432.65|430.65|432.65|430.65|432.65|430.65|0
1645587030000|2022-02-23 03:30:30|432.4|430.4|432.4|430.4|432.4|430.4|432.4|430.4|0
1645587040000|2022-02-23 03:30:40|432.15|430.15|431.79|429.79|432.15|430.15|431.79|429.79|0
1645587050000|2022-02-23 03:30:50|431.66|429.66|430.91|428.91|431.66|429.66|430.66|428.66|0
1645587060000|2022-02-23 03:31:00|431.16|429.16|430.66|428.66|431.16|429.16|430.66|428.66|0
1645587070000|2022-02-23 03:31:10|430.91|428.91|431.41|429.41|431.41|429.41|430.91|428.91|0
1645587080000|2022-02-23 03:31:20|431.16|429.16|431.66|429.66|431.66|429.66|431.16|429.16|0
1645587090000|2022-02-23 03:31:30|431.79|429.79|431.66|429.66|431.79|429.79|431.41|429.41|0
1645587110000|2022-02-23 03:31:50|431.9|429.9|431.66|429.66|431.9|429.9|431.66|429.66|0
1645587120000|2022-02-23 03:32:00|431.9|429.9|431.9|429.9|431.9|429.9|431.9|429.9|0
1645587130000|2022-02-23 03:32:10|431.66|429.66|431.66|429.66|431.66|429.66|431.66|429.66|0
1645587140000|2022-02-23 03:32:20|431.79|429.79|431.79|429.79|431.79|429.79|431.79|429.79|0
1645587150000|2022-02-23 03:32:30|431.66|429.66|431.66|429.66|431.66|429.66|431.66|429.66|0
1645587160000|2022-02-23 03:32:40|431.41|429.41|431.41|429.41|431.41|429.41|431.41|429.41|0
1645587170000|2022-02-23 03:32:50|431.54|429.54|431.66|429.66|431.66|429.66|431.54|429.54|0
1645587190000|2022-02-23 03:33:10|431.41|429.41|431.66|429.66|431.66|429.66|431.41|429.41|0
1645587200000|2022-02-23 03:33:20|431.9|429.9|431.9|429.9|431.9|429.9|431.9|429.9|0
1645587210000|2022-02-23 03:33:30|432.15|430.15|431.9|429.9|432.15|430.15|431.9|429.9|0
1645587220000|2022-02-23 03:33:40|431.66|429.66|431.9|429.9|431.9|429.9|431.66|429.66|0
1645587230000|2022-02-23 03:33:50|432.15|430.15|432.03|430.03|432.15|430.15|432.03|430.03|0
1645587240000|2022-02-23 03:34:00|432.15|430.15|432.15|430.15|432.15|430.15|432.15|430.15|0
1645587250000|2022-02-23 03:34:10|431.9|429.9|431.9|429.9|431.9|429.9|431.9|429.9|0
1645587260000|2022-02-23 03:34:20|432.03|430.03|432.15|430.15|432.15|430.15|432.03|430.03|0
1645587290000|2022-02-23 03:34:50|431.9|429.9|431.9|429.9|431.9|429.9|431.9|429.9|0
1645587300000|2022-02-23 03:35:00|431.66|429.66|431.41|429.41|431.66|429.66|431.41|429.41|0
1645587310000|2022-02-23 03:35:10|431.29|429.29|431.54|429.54|431.66|429.66|431.29|429.29|0
1645587320000|2022-02-23 03:35:20|431.66|429.66|431.66|429.66|431.66|429.66|431.54|429.54|0
1645587330000|2022-02-23 03:35:30|431.54|429.54|431.41|429.41|431.66|429.66|431.41|429.41|0
1645587360000|2022-02-23 03:36:00|431.66|429.66|431.9|429.9|431.9|429.9|431.66|429.66|0
1645587370000|2022-02-23 03:36:10|432.15|430.15|431.9|429.9|432.15|430.15|431.9|429.9|0
1645587380000|2022-02-23 03:36:20|432.15|430.15|432.15|430.15|432.15|430.15|432.15|430.15|0
1645587390000|2022-02-23 03:36:30|432.28|430.28|431.9|429.9|432.28|430.28|431.9|429.9|0
1645587400000|2022-02-23 03:36:40|432.15|430.15|432.28|430.28|432.28|430.28|432.15|430.15|0
1645587410000|2022-02-23 03:36:50|432.15|430.15|432.78|430.78|432.78|430.78|432.15|430.15|0
1645587420000|2022-02-23 03:37:00|432.9|430.9|432.9|430.9|432.9|430.9|432.9|430.9|0
1645587430000|2022-02-23 03:37:10|432.65|430.65|432.9|430.9|432.9|430.9|432.65|430.65|0
1645587440000|2022-02-23 03:37:20|432.65|430.65|432.4|430.4|432.65|430.65|432.4|430.4|0
1645587450000|2022-02-23 03:37:30|432.65|430.65|432.53|430.53|432.65|430.65|432.4|430.4|0
1645587460000|2022-02-23 03:37:40|432.65|430.65|432.9|430.9|432.9|430.9|432.65|430.65|0
1645587470000|2022-02-23 03:37:50|432.78|430.78|433.03|431.03|433.15|431.15|432.78|430.78|0
1645587480000|2022-02-23 03:38:00|432.9|430.9|433.03|431.03|433.03|431.03|432.9|430.9|0
1645587490000|2022-02-23 03:38:10|433.15|431.15|433.28|431.28|433.64|431.64|433.15|431.15|0
1645587500000|2022-02-23 03:38:20|433.53|431.53|433.4|431.4|433.64|431.64|433.4|431.4|0
1645587510000|2022-02-23 03:38:30|433.64|431.64|433.53|431.53|433.64|431.64|433.4|431.4|0
1645587520000|2022-02-23 03:38:40|433.64|431.64|433.64|431.64|433.64|431.64|433.4|431.4|0
1645587530000|2022-02-23 03:38:50|433.89|431.89|433.64|431.64|433.89|431.89|433.64|431.64|0
1645587540000|2022-02-23 03:39:00|433.53|431.53|433.4|431.4|433.53|431.53|433.4|431.4|0
1645587550000|2022-02-23 03:39:10|433.53|431.53|433.53|431.53|433.53|431.53|433.53|431.53|0
1645587560000|2022-02-23 03:39:20|433.4|431.4|433.64|431.64|433.64|431.64|433.4|431.4|0
1645587570000|2022-02-23 03:39:30|433.4|431.4|433.53|431.53|433.64|431.64|433.4|431.4|0
1645587580000|2022-02-23 03:39:40|433.64|431.64|433.64|431.64|433.64|431.64|433.64|431.64|0
1645587600000|2022-02-23 03:40:00|433.89|431.89|433.89|431.89|433.89|431.89|433.89|431.89|0
1645587610000|2022-02-23 03:40:10|434.02|432.02|433.89|431.89|434.02|432.02|433.89|431.89|0
1645587620000|2022-02-23 03:40:20|433.64|431.64|433.89|431.89|433.89|431.89|433.64|431.64|0
1645587640000|2022-02-23 03:40:40|433.64|431.64|433.64|431.64|433.77|431.77|433.64|431.64|0
1645587650000|2022-02-23 03:40:50|433.4|431.4|433.4|431.4|433.4|431.4|433.4|431.4|0
1645587680000|2022-02-23 03:41:20|433.64|431.64|433.64|431.64|433.64|431.64|433.53|431.53|0
1645587690000|2022-02-23 03:41:30|433.4|431.4|433.4|431.4|433.4|431.4|433.4|431.4|0
1645587700000|2022-02-23 03:41:40|433.64|431.64|433.64|431.64|433.64|431.64|433.64|431.64|0
1645587710000|2022-02-23 03:41:50|433.4|431.4|433.64|431.64|433.64|431.64|433.4|431.4|0
1645587720000|2022-02-23 03:42:00|433.53|431.53|433.64|431.64|433.64|431.64|433.53|431.53|0
1645587730000|2022-02-23 03:42:10|433.53|431.53|433.64|431.64|433.64|431.64|433.4|431.4|0
1645587740000|2022-02-23 03:42:20|433.4|431.4|433.4|431.4|433.4|431.4|433.4|431.4|0
1645587750000|2022-02-23 03:42:30|433.64|431.64|433.4|431.4|433.64|431.64|433.4|431.4|0
1645587760000|2022-02-23 03:42:40|433.53|431.53|433.53|431.53|433.53|431.53|433.53|431.53|0
1645587770000|2022-02-23 03:42:50|433.4|431.4|433.4|431.4|433.64|431.64|433.4|431.4|0
1645587780000|2022-02-23 03:43:00|433.15|431.15|433.64|431.64|433.64|431.64|433.15|431.15|0
1645587790000|2022-02-23 03:43:10|433.89|431.89|433.89|431.89|433.89|431.89|433.89|431.89|0
1645587800000|2022-02-23 03:43:20|434.14|432.14|434.02|432.02|434.14|432.14|434.02|432.02|0
1645587810000|2022-02-23 03:43:30|433.64|431.64|433.77|431.77|433.89|431.89|433.64|431.64|0
1645587820000|2022-02-23 03:43:40|433.89|431.89|434.02|432.02|434.14|432.14|433.89|431.89|0
1645587830000|2022-02-23 03:43:50|434.14|432.14|434.14|432.14|434.14|432.14|434.02|432.02|0
1645587840000|2022-02-23 03:44:00|434.39|432.39|434.64|432.64|434.64|432.64|434.39|432.39|0
1645587850000|2022-02-23 03:44:10|434.39|432.39|434.89|432.89|434.89|432.89|434.39|432.39|0
1645587860000|2022-02-23 03:44:20|435.14|433.14|434.89|432.89|435.14|433.14|434.89|432.89|0
1645587870000|2022-02-23 03:44:30|434.64|432.64|434.89|432.89|434.89|432.89|434.64|432.64|0
1645587880000|2022-02-23 03:44:40|435.14|433.14|434.89|432.89|435.14|433.14|434.89|432.89|0
1645587890000|2022-02-23 03:44:50|435.14|433.14|435.02|433.02|435.14|433.14|434.89|432.89|0
1645587900000|2022-02-23 03:45:00|435.14|433.14|435.02|433.02|435.14|433.14|435.02|433.02|0
1645587930000|2022-02-23 03:45:30|434.89|432.89|435.02|433.02|435.02|433.02|434.89|432.89|0
1645587940000|2022-02-23 03:45:40|434.89|432.89|434.64|432.64|434.89|432.89|434.64|432.64|0
1645587950000|2022-02-23 03:45:50|435.14|433.14|434.89|432.89|435.14|433.14|434.89|432.89|0
1645587970000|2022-02-23 03:46:10|434.64|432.64|434.64|432.64|434.64|432.64|434.64|432.64|0
1645587980000|2022-02-23 03:46:20|434.39|432.39|434.39|432.39|434.39|432.39|434.14|432.14|0
1645587990000|2022-02-23 03:46:30|434.52|432.52|434.52|432.52|434.52|432.52|434.52|432.52|0
1645588000000|2022-02-23 03:46:40|434.39|432.39|434.39|432.39|434.39|432.39|434.39|432.39|0
1645588010000|2022-02-23 03:46:50|434.14|432.14|434.14|432.14|434.27|432.27|434.14|432.14|0
1645588020000|2022-02-23 03:47:00|434.27|432.27|434.14|432.14|434.39|432.39|434.14|432.14|0
1645588030000|2022-02-23 03:47:10|434.27|432.27|434.39|432.39|434.39|432.39|434.14|432.14|0
1645588060000|2022-02-23 03:47:40|434.27|432.27|434.27|432.27|434.27|432.27|434.27|432.27|0
1645588070000|2022-02-23 03:47:50|434.14|432.14|433.89|431.89|434.14|432.14|433.89|431.89|0
1645588080000|2022-02-23 03:48:00|434.14|432.14|434.02|432.02|434.14|432.14|434.02|432.02|0
1645588090000|2022-02-23 03:48:10|434.14|432.14|433.89|431.89|434.14|432.14|433.89|431.89|0
1645588110000|2022-02-23 03:48:30|433.64|431.64|433.64|431.64|433.64|431.64|433.64|431.64|0
1645588120000|2022-02-23 03:48:40|433.15|431.15|433.64|431.64|433.64|431.64|433.15|431.15|0
1645588130000|2022-02-23 03:48:50|433.4|431.4|433.89|431.89|433.89|431.89|433.4|431.4|0
1645588140000|2022-02-23 03:49:00|433.77|431.77|433.4|431.4|433.77|431.77|433.4|431.4|0
1645588150000|2022-02-23 03:49:10|433.64|431.64|433.64|431.64|433.64|431.64|433.64|431.64|0
1645588160000|2022-02-23 03:49:20|433.89|431.89|433.89|431.89|434.02|432.02|433.89|431.89|0
1645588170000|2022-02-23 03:49:30|434.02|432.02|434.14|432.14|434.14|432.14|434.02|432.02|0
1645588180000|2022-02-23 03:49:40|434.02|432.02|434.02|432.02|434.02|432.02|434.02|432.02|0
1645588190000|2022-02-23 03:49:50|433.89|431.89|433.64|431.64|433.89|431.89|433.64|431.64|0
1645588200000|2022-02-23 03:50:00|433.89|431.89|433.64|431.64|433.89|431.89|433.64|431.64|0
1645588210000|2022-02-23 03:50:10|433.89|431.89|434.14|432.14|434.14|432.14|433.89|431.89|0
1645588220000|2022-02-23 03:50:20|433.89|431.89|434.39|432.39|434.39|432.39|433.89|431.89|0
1645588230000|2022-02-23 03:50:30|434.27|432.27|434.14|432.14|434.27|432.27|434.14|432.14|0
1645588240000|2022-02-23 03:50:40|433.89|431.89|434.27|432.27|434.27|432.27|433.89|431.89|0
1645588250000|2022-02-23 03:50:50|434.39|432.39|434.52|432.52|434.52|432.52|434.39|432.39|0
1645588260000|2022-02-23 03:51:00|434.39|432.39|434.64|432.64|434.64|432.64|434.39|432.39|0
1645588270000|2022-02-23 03:51:10|434.39|432.39|434.52|432.52|434.52|432.52|434.39|432.39|0
1645588280000|2022-02-23 03:51:20|434.39|432.39|434.64|432.64|434.64|432.64|434.39|432.39|0
1645588290000|2022-02-23 03:51:30|434.89|432.89|434.64|432.64|434.89|432.89|434.64|432.64|0
1645588300000|2022-02-23 03:51:40|434.77|432.77|435.14|433.14|435.14|433.14|434.77|432.77|0
1645588310000|2022-02-23 03:51:50|435.02|433.02|435.02|433.02|435.14|433.14|435.02|433.02|0
1645588320000|2022-02-23 03:52:00|434.89|432.89|434.64|432.64|435.02|433.02|434.64|432.64|0
1645588340000|2022-02-23 03:52:20|435.14|433.14|435.14|433.14|435.14|433.14|435.14|433.14|0
1645588350000|2022-02-23 03:52:30|434.89|432.89|435.02|433.02|435.02|433.02|434.89|432.89|0
1645588360000|2022-02-23 03:52:40|434.89|432.89|434.89|432.89|434.89|432.89|434.89|432.89|0
1645588370000|2022-02-23 03:52:50|435.02|433.02|434.64|432.64|435.02|433.02|434.64|432.64|0
1645588380000|2022-02-23 03:53:00|434.27|432.27|434.14|432.14|434.27|432.27|434.14|432.14|0
1645588400000|2022-02-23 03:53:20|433.77|431.77|434.27|432.27|434.27|432.27|433.77|431.77|0
1645588410000|2022-02-23 03:53:30|434.39|432.39|434.27|432.27|434.39|432.39|434.27|432.27|0
1645588420000|2022-02-23 03:53:40|434.14|432.14|434.27|432.27|434.27|432.27|434.14|432.14|0
1645588430000|2022-02-23 03:53:50|434.39|432.39|434.52|432.52|434.52|432.52|434.39|432.39|0
1645588440000|2022-02-23 03:54:00|434.39|432.39|434.14|432.14|434.39|432.39|434.14|432.14|0
1645588450000|2022-02-23 03:54:10|434.39|432.39|434.27|432.27|434.39|432.39|434.27|432.27|0
1645588460000|2022-02-23 03:54:20|434.39|432.39|434.39|432.39|434.39|432.39|434.39|432.39|0
1645588470000|2022-02-23 03:54:30|434.27|432.27|433.64|431.64|434.27|432.27|433.64|431.64|0
1645588480000|2022-02-23 03:54:40|433.77|431.77|433.77|431.77|433.77|431.77|433.64|431.64|0
1645588490000|2022-02-23 03:54:50|433.52|431.52|433.64|431.64|433.64|431.64|433.52|431.52|0
1645588500000|2022-02-23 03:55:00|433.4|431.4|433.4|431.4|433.4|431.4|433.4|431.4|0
1645588510000|2022-02-23 03:55:10|433.15|431.15|433.15|431.15|433.15|431.15|433.15|431.15|0
1645588530000|2022-02-23 03:55:30|433.28|431.28|433.15|431.15|433.4|431.4|433.15|431.15|0
1645588540000|2022-02-23 03:55:40|433.4|431.4|433.4|431.4|433.4|431.4|433.4|431.4|0
1645588550000|2022-02-23 03:55:50|433.28|431.28|433.28|431.28|433.28|431.28|433.15|431.15|0
1645588560000|2022-02-23 03:56:00|433.4|431.4|433.4|431.4|433.4|431.4|433.4|431.4|0
1645588570000|2022-02-23 03:56:10|433.15|431.15|432.4|430.4|433.15|431.15|432.15|430.15|0
1645588580000|2022-02-23 03:56:20|432.15|430.15|431.9|429.9|432.15|430.15|431.9|429.9|0
1645588590000|2022-02-23 03:56:30|431.66|429.66|431.66|429.66|431.66|429.66|431.41|429.41|0
1645588600000|2022-02-23 03:56:40|431.78|429.78|431.66|429.66|431.78|429.78|431.66|429.66|0
1645588610000|2022-02-23 03:56:50|431.16|429.16|430.66|428.66|431.16|429.16|430.66|428.66|0
1645588620000|2022-02-23 03:57:00|430.79|428.79|430.91|428.91|430.91|428.91|430.79|428.79|0
1645588630000|2022-02-23 03:57:10|430.66|428.66|431.41|429.41|431.41|429.41|430.66|428.66|0
1645588640000|2022-02-23 03:57:20|431.16|429.16|430.41|428.41|431.16|429.16|430.41|428.41|0
1645588650000|2022-02-23 03:57:30|430.16|428.16|430.66|428.66|430.66|428.66|430.16|428.16|0
1645588670000|2022-02-23 03:57:50|430.54|428.54|430.54|428.54|430.54|428.54|430.54|428.54|0
1645588680000|2022-02-23 03:58:00|430.41|428.41|430.41|428.41|430.41|428.41|430.29|428.29|0
1645588690000|2022-02-23 03:58:10|430.54|428.54|430.41|428.41|430.66|428.66|430.41|428.41|0
1645588700000|2022-02-23 03:58:20|430.54|428.54|430.54|428.54|430.66|428.66|430.54|428.54|0
1645588710000|2022-02-23 03:58:30|430.66|428.66|430.16|428.16|430.66|428.66|430.16|428.16|0
1645588740000|2022-02-23 03:59:00|430.41|428.41|430.41|428.41|430.41|428.41|430.16|428.16|0
1645588750000|2022-02-23 03:59:10|430.16|428.16|430.16|428.16|430.16|428.16|430.16|428.16|0
1645588760000|2022-02-23 03:59:20|430.41|428.41|430.16|428.16|430.41|428.41|430.16|428.16|0
1645588770000|2022-02-23 03:59:30|430.41|428.41|430.41|428.41|430.41|428.41|430.41|428.41|0
1645588780000|2022-02-23 03:59:40|430.29|428.29|430.29|428.29|430.41|428.41|430.29|428.29|0
1645588790000|2022-02-23 03:59:50|430.41|428.41|430.66|428.66|430.66|428.66|430.29|428.29|0
1645588800000|2022-02-23 04:00:00|430.41|428.41|430.16|428.16|430.41|428.41|430.16|428.16|0
1645588820000|2022-02-23 04:00:20|430.41|428.41|430.66|428.66|430.66|428.66|430.41|428.41|0
1645588850000|2022-02-23 04:00:50|430.41|428.41|430.41|428.41|430.41|428.41|430.41|428.41|0
1645588860000|2022-02-23 04:01:00|430.29|428.29|430.66|428.66|430.66|428.66|430.29|428.29|0
1645588870000|2022-02-23 04:01:10|430.54|428.54|430.66|428.66|430.66|428.66|430.54|428.54|0
1645588880000|2022-02-23 04:01:20|430.16|428.16|430.16|428.16|430.16|428.16|430.16|428.16|0
1645588910000|2022-02-23 04:01:50|430.41|428.41|430.41|428.41|430.41|428.41|430.41|428.41|0
1645588920000|2022-02-23 04:02:00|430.16|428.16|430.16|428.16|430.16|428.16|430.16|428.16|0
1645588960000|2022-02-23 04:02:40|430.41|428.41|430.41|428.41|430.41|428.41|430.41|428.41|0
1645588970000|2022-02-23 04:02:50|430.66|428.66|430.66|428.66|430.66|428.66|430.66|428.66|0
1645588980000|2022-02-23 04:03:00|430.41|428.41|430.41|428.41|430.41|428.41|430.41|428.41|0
1645588990000|2022-02-23 04:03:10|430.66|428.66|430.41|428.41|430.66|428.66|430.41|428.41|0
1645589000000|2022-02-23 04:03:20|430.66|428.66|430.66|428.66|430.66|428.66|430.66|428.66|0
1645589010000|2022-02-23 04:03:30|430.54|428.54|430.54|428.54|430.54|428.54|430.54|428.54|0
1645589020000|2022-02-23 04:03:40|430.66|428.66|430.66|428.66|430.66|428.66|430.66|428.66|0
1645589040000|2022-02-23 04:04:00|430.41|428.41|430.41|428.41|430.41|428.41|430.41|428.41|0
1645589050000|2022-02-23 04:04:10|430.66|428.66|430.16|428.16|430.66|428.66|430.16|428.16|0
1645589060000|2022-02-23 04:04:20|430.41|428.41|430.66|428.66|430.66|428.66|430.41|428.41|0
1645589070000|2022-02-23 04:04:30|430.41|428.41|430.54|428.54|430.54|428.54|430.41|428.41|0
1645589080000|2022-02-23 04:04:40|430.41|428.41|430.66|428.66|430.66|428.66|430.41|428.41|0
1645589110000|2022-02-23 04:05:10|430.41|428.41|430.66|428.66|430.66|428.66|430.41|428.41|0
1645589120000|2022-02-23 04:05:20|430.41|428.41|430.41|428.41|430.41|428.41|430.41|428.41|0
1645589140000|2022-02-23 04:05:40|430.54|428.54|430.66|428.66|430.66|428.66|430.41|428.41|0
1645589150000|2022-02-23 04:05:50|430.54|428.54|430.66|428.66|430.66|428.66|430.54|428.54|0
1645589160000|2022-02-23 04:06:00|430.41|428.41|430.41|428.41|430.41|428.41|430.41|428.41|0
1645589180000|2022-02-23 04:06:20|430.66|428.66|430.66|428.66|430.66|428.66|430.66|428.66|0
1645589230000|2022-02-23 04:07:10|430.54|428.54|430.66|428.66|430.66|428.66|430.54|428.54|0
1645589260000|2022-02-23 04:07:40|430.41|428.41|430.41|428.41|430.41|428.41|430.41|428.41|0
1645589300000|2022-02-23 04:08:20|430.66|428.66|430.66|428.66|430.66|428.66|430.66|428.66|0
1645589340000|2022-02-23 04:09:00|430.41|428.41|430.41|428.41|430.41|428.41|430.41|428.41|0
1645589350000|2022-02-23 04:09:10|430.66|428.66|430.66|428.66|430.66|428.66|430.66|428.66|0
1645589400000|2022-02-23 04:10:00|430.54|428.54|430.66|428.66|430.66|428.66|430.54|428.54|0
1645589430000|2022-02-23 04:10:30|430.41|428.41|430.16|428.16|430.41|428.41|430.16|428.16|0
1645589450000|2022-02-23 04:10:50|430.41|428.41|430.41|428.41|430.41|428.41|430.41|428.41|0
1645589460000|2022-02-23 04:11:00|430.16|428.16|430.16|428.16|430.16|428.16|430.16|428.16|0
1645589470000|2022-02-23 04:11:10|430.41|428.41|430.41|428.41|430.41|428.41|430.41|428.41|0
1645589500000|2022-02-23 04:11:40|430.16|428.16|429.42|427.42|430.16|428.16|429.42|427.42|0
1645589510000|2022-02-23 04:11:50|429.67|427.67|430.16|428.16|430.16|428.16|429.67|427.67|0
1645589520000|2022-02-23 04:12:00|430.41|428.41|430.16|428.16|430.41|428.41|430.16|428.16|0
1645589530000|2022-02-23 04:12:10|429.91|427.91|429.91|427.91|429.91|427.91|429.91|427.91|0
1645589540000|2022-02-23 04:12:20|429.67|427.67|429.67|427.67|429.67|427.67|429.67|427.67|0
1645589550000|2022-02-23 04:12:30|429.42|427.42|429.67|427.67|429.67|427.67|429.42|427.42|0
1645589560000|2022-02-23 04:12:40|429.55|427.55|429.67|427.67|429.67|427.67|429.55|427.55|0
1645589590000|2022-02-23 04:13:10|429.42|427.42|429.42|427.42|429.42|427.42|429.42|427.42|0
1645589600000|2022-02-23 04:13:20|429.67|427.67|429.8|427.8|429.91|427.91|429.67|427.67|0
1645589610000|2022-02-23 04:13:30|429.91|427.91|429.91|427.91|429.91|427.91|429.8|427.8|0
1645589620000|2022-02-23 04:13:40|430.16|428.16|430.04|428.04|430.16|428.16|430.04|428.04|0
1645589630000|2022-02-23 04:13:50|429.91|427.91|429.67|427.67|429.91|427.91|429.67|427.67|0
1645589640000|2022-02-23 04:14:00|430.04|428.04|430.04|428.04|430.04|428.04|430.04|428.04|0
1645589650000|2022-02-23 04:14:10|429.91|427.91|429.67|427.67|429.91|427.91|429.67|427.67|0
1645589690000|2022-02-23 04:14:50|429.91|427.91|429.67|427.67|429.91|427.91|429.67|427.67|0
1645589700000|2022-02-23 04:15:00|429.42|427.42|429.42|427.42|429.42|427.42|429.42|427.42|0
1645589750000|2022-02-23 04:15:50|429.67|427.67|429.42|427.42|429.67|427.67|429.42|427.42|0
1645589760000|2022-02-23 04:16:00|429.67|427.67|429.67|427.67|429.67|427.67|429.42|427.42|0
1645589780000|2022-02-23 04:16:20|429.55|427.55|429.55|427.55|429.55|427.55|429.55|427.55|0
1645589790000|2022-02-23 04:16:30|429.67|427.67|429.91|427.91|429.91|427.91|429.67|427.67|0
1645589800000|2022-02-23 04:16:40|429.8|427.8|429.91|427.91|429.91|427.91|429.8|427.8|0
1645589810000|2022-02-23 04:16:50|429.67|427.67|429.8|427.8|429.8|427.8|429.67|427.67|0
1645589820000|2022-02-23 04:17:00|429.67|427.67|429.91|427.91|429.91|427.91|429.67|427.67|0
1645589830000|2022-02-23 04:17:10|429.67|427.67|429.67|427.67|429.67|427.67|429.42|427.42|0
1645589850000|2022-02-23 04:17:30|429.91|427.91|429.67|427.67|429.91|427.91|429.67|427.67|0
1645589860000|2022-02-23 04:17:40|429.79|427.79|429.67|427.67|429.79|427.79|429.67|427.67|0
1645589880000|2022-02-23 04:18:00|429.91|427.91|429.91|427.91|429.91|427.91|429.91|427.91|0
1645589890000|2022-02-23 04:18:10|430.16|428.16|429.91|427.91|430.16|428.16|429.91|427.91|0
1645589900000|2022-02-23 04:18:20|429.79|427.79|429.79|427.79|429.79|427.79|429.79|427.79|0
1645589910000|2022-02-23 04:18:30|429.67|427.67|429.67|427.67|429.67|427.67|429.67|427.67|0
1645589920000|2022-02-23 04:18:40|429.91|427.91|429.67|427.67|429.91|427.91|429.67|427.67|0
1645589930000|2022-02-23 04:18:50|429.79|427.79|429.91|427.91|429.91|427.91|429.79|427.79|0
1645589940000|2022-02-23 04:19:00|429.67|427.67|429.67|427.67|429.67|427.67|429.67|427.67|0
1645589950000|2022-02-23 04:19:10|429.79|427.79|429.91|427.91|429.91|427.91|429.79|427.79|0
1645589960000|2022-02-23 04:19:20|429.67|427.67|429.67|427.67|429.79|427.79|429.67|427.67|0
1645590000000|2022-02-23 04:20:00|429.42|427.42|429.42|427.42|429.42|427.42|429.42|427.42|0
1645590040000|2022-02-23 04:20:40|429.67|427.67|429.67|427.67|429.67|427.67|429.67|427.67|0
1645590050000|2022-02-23 04:20:50|429.42|427.42|429.42|427.42|429.42|427.42|429.42|427.42|0
1645590060000|2022-02-23 04:21:00|429.67|427.67|429.67|427.67|429.67|427.67|429.67|427.67|0
1645590070000|2022-02-23 04:21:10|429.42|427.42|429.42|427.42|429.42|427.42|429.42|427.42|0
1645590090000|2022-02-23 04:21:30|429.67|427.67|429.67|427.67|429.67|427.67|429.42|427.42|0
1645590100000|2022-02-23 04:21:40|429.55|427.55|429.67|427.67|429.67|427.67|429.42|427.42|0
1645590120000|2022-02-23 04:22:00|429.91|427.91|430.16|428.16|430.16|428.16|429.91|427.91|0
1645590130000|2022-02-23 04:22:10|430.04|428.04|430.16|428.16|430.16|428.16|430.04|428.04|0
1645590140000|2022-02-23 04:22:20|430.41|428.41|430.41|428.41|430.41|428.41|430.41|428.41|0
1645590160000|2022-02-23 04:22:40|430.66|428.66|430.66|428.66|430.66|428.66|430.66|428.66|0
1645590180000|2022-02-23 04:23:00|430.41|428.41|430.66|428.66|430.66|428.66|430.41|428.41|0
1645590190000|2022-02-23 04:23:10|430.41|428.41|430.41|428.41|430.41|428.41|430.41|428.41|0
1645590200000|2022-02-23 04:23:20|430.16|428.16|430.16|428.16|430.16|428.16|430.16|428.16|0
1645590210000|2022-02-23 04:23:30|429.91|427.91|429.91|427.91|429.91|427.91|429.91|427.91|0
1645590220000|2022-02-23 04:23:40|429.67|427.67|429.67|427.67|429.67|427.67|429.67|427.67|0
1645590230000|2022-02-23 04:23:50|429.79|427.79|429.67|427.67|429.79|427.79|429.67|427.67|0
1645590330000|2022-02-23 04:25:30|429.42|427.42|429.67|427.67|429.67|427.67|429.42|427.42|0
1645590340000|2022-02-23 04:25:40|429.42|427.42|429.55|427.55|429.55|427.55|429.42|427.42|0
1645590350000|2022-02-23 04:25:50|429.91|427.91|429.67|427.67|430.16|428.16|429.67|427.67|0
1645590360000|2022-02-23 04:26:00|429.79|427.79|429.91|427.91|429.91|427.91|429.67|427.67|0
1645590370000|2022-02-23 04:26:10|430.16|428.16|430.29|428.29|430.41|428.41|430.16|428.16|0
1645590380000|2022-02-23 04:26:20|430.16|428.16|430.41|428.41|430.41|428.41|430.16|428.16|0
1645590390000|2022-02-23 04:26:30|430.16|428.16|430.29|428.29|430.41|428.41|430.16|428.16|0
1645590400000|2022-02-23 04:26:40|430.16|428.16|430.16|428.16|430.16|428.16|430.16|428.16|0
1645590410000|2022-02-23 04:26:50|430.41|428.41|430.41|428.41|430.41|428.41|430.16|428.16|0
1645590420000|2022-02-23 04:27:00|430.66|428.66|430.54|428.54|430.66|428.66|430.41|428.41|0
1645590430000|2022-02-23 04:27:10|430.66|428.66|430.66|428.66|430.66|428.66|430.66|428.66|0
1645590440000|2022-02-23 04:27:20|430.91|428.91|430.66|428.66|430.91|428.91|430.66|428.66|0
1645590480000|2022-02-23 04:28:00|430.91|428.91|430.66|428.66|431.16|429.16|430.66|428.66|0
1645590490000|2022-02-23 04:28:10|430.41|428.41|430.54|428.54|430.54|428.54|430.41|428.41|0
1645590500000|2022-02-23 04:28:20|430.66|428.66|430.29|428.29|430.66|428.66|430.29|428.29|0
1645590510000|2022-02-23 04:28:30|430.16|428.16|430.66|428.66|430.66|428.66|430.16|428.16|0
1645590520000|2022-02-23 04:28:40|430.91|428.91|430.91|428.91|430.91|428.91|430.91|428.91|0
1645590530000|2022-02-23 04:28:50|432.15|430.15|431.9|429.9|432.15|430.15|431.9|429.9|0
1645590540000|2022-02-23 04:29:00|431.41|429.41|431.65|429.65|431.65|429.65|431.41|429.41|0
1645590550000|2022-02-23 04:29:10|431.53|429.53|432.15|430.15|432.15|430.15|431.53|429.53|0
1645590560000|2022-02-23 04:29:20|432.4|430.4|432.4|430.4|432.4|430.4|432.28|430.28|0
1645590570000|2022-02-23 04:29:30|432.28|430.28|431.9|429.9|432.28|430.28|431.9|429.9|0
1645590580000|2022-02-23 04:29:40|432.03|430.03|432.03|430.03|432.03|430.03|432.03|430.03|0
1645590590000|2022-02-23 04:29:50|431.65|429.65|431.65|429.65|431.65|429.65|431.65|429.65|0
1645590600000|2022-02-23 04:30:00|431.53|429.53|431.41|429.41|431.53|429.53|431.41|429.41|0
1645590610000|2022-02-23 04:30:10|431.16|429.16|431.16|429.16|431.16|429.16|431.16|429.16|0
1645590620000|2022-02-23 04:30:20|430.91|428.91|430.66|428.66|430.91|428.91|430.66|428.66|0
1645590630000|2022-02-23 04:30:30|430.54|428.54|430.41|428.41|430.54|428.54|430.41|428.41|0
1645590640000|2022-02-23 04:30:40|430.16|428.16|430.16|428.16|430.16|428.16|430.16|428.16|0
1645590650000|2022-02-23 04:30:50|430.41|428.41|430.41|428.41|430.41|428.41|430.41|428.41|0
1645590670000|2022-02-23 04:31:10|430.16|428.16|429.91|427.91|430.16|428.16|429.91|427.91|0
1645590680000|2022-02-23 04:31:20|429.67|427.67|429.67|427.67|429.67|427.67|429.67|427.67|0
1645590690000|2022-02-23 04:31:30|429.79|427.79|429.79|427.79|429.79|427.79|429.67|427.67|0
1645590700000|2022-02-23 04:31:40|429.91|427.91|430.41|428.41|430.54|428.54|429.91|427.91|0
1645590710000|2022-02-23 04:31:50|430.04|428.04|429.91|427.91|430.04|428.04|429.91|427.91|0
1645590720000|2022-02-23 04:32:00|430.16|428.16|430.04|428.04|430.16|428.16|430.04|428.04|0
1645590730000|2022-02-23 04:32:10|430.16|428.16|430.16|428.16|430.16|428.16|430.16|428.16|0
1645590750000|2022-02-23 04:32:30|430.04|428.04|429.67|427.67|430.16|428.16|429.67|427.67|0
1645590760000|2022-02-23 04:32:40|430.16|428.16|430.16|428.16|430.16|428.16|430.16|428.16|0
1645590790000|2022-02-23 04:33:10|429.91|427.91|429.91|427.91|429.91|427.91|429.91|427.91|0
1645590800000|2022-02-23 04:33:20|429.79|427.79|429.91|427.91|429.91|427.91|429.79|427.79|0
1645590810000|2022-02-23 04:33:30|429.79|427.79|429.67|427.67|429.79|427.79|429.67|427.67|0
1645590820000|2022-02-23 04:33:40|429.79|427.79|429.79|427.79|429.79|427.79|429.79|427.79|0
1645590830000|2022-02-23 04:33:50|429.67|427.67|429.67|427.67|429.67|427.67|429.67|427.67|0
1645590840000|2022-02-23 04:34:00|429.55|427.55|429.42|427.42|429.55|427.55|429.42|427.42|0
1645590860000|2022-02-23 04:34:20|429.67|427.67|429.91|427.91|429.91|427.91|429.67|427.67|0
1645590870000|2022-02-23 04:34:30|429.79|427.79|429.91|427.91|429.91|427.91|429.79|427.79|0
1645590880000|2022-02-23 04:34:40|429.79|427.79|429.79|427.79|429.79|427.79|429.79|427.79|0
1645590890000|2022-02-23 04:34:50|429.67|427.67|429.55|427.55|429.67|427.67|429.55|427.55|0
1645590900000|2022-02-23 04:35:00|429.42|427.42|429.67|427.67|429.67|427.67|429.42|427.42|0
1645590910000|2022-02-23 04:35:10|429.42|427.42|429.42|427.42|429.55|427.55|429.42|427.42|0
1645590920000|2022-02-23 04:35:20|429.55|427.55|429.67|427.67|429.67|427.67|429.55|427.55|0
1645590930000|2022-02-23 04:35:30|429.42|427.42|429.67|427.67|429.67|427.67|429.42|427.42|0
1645590940000|2022-02-23 04:35:40|429.55|427.55|429.91|427.91|429.91|427.91|429.55|427.55|0
1645590950000|2022-02-23 04:35:50|429.79|427.79|429.91|427.91|429.91|427.91|429.79|427.79|0
1645590960000|2022-02-23 04:36:00|429.79|427.79|429.91|427.91|429.91|427.91|429.67|427.67|0
1645590970000|2022-02-23 04:36:10|430.04|428.04|430.04|428.04|430.04|428.04|430.04|428.04|0
1645590980000|2022-02-23 04:36:20|430.16|428.16|429.91|427.91|430.16|428.16|429.91|427.91|0
1645591020000|2022-02-23 04:37:00|429.66|427.66|429.66|427.66|429.66|427.66|429.66|427.66|0
1645591040000|2022-02-23 04:37:20|429.42|427.42|429.42|427.42|429.42|427.42|429.42|427.42|0
1645591060000|2022-02-23 04:37:40|429.66|427.66|429.66|427.66|429.66|427.66|429.66|427.66|0
1645591070000|2022-02-23 04:37:50|429.55|427.55|429.66|427.66|429.66|427.66|429.42|427.42|0
1645591080000|2022-02-23 04:38:00|429.79|427.79|429.79|427.79|429.79|427.79|429.79|427.79|0
1645591090000|2022-02-23 04:38:10|429.91|427.91|430.41|428.41|430.41|428.41|429.91|427.91|0
1645591120000|2022-02-23 04:38:40|430.16|428.16|430.16|428.16|430.16|428.16|430.16|428.16|0
1645591160000|2022-02-23 04:39:20|429.91|427.91|429.91|427.91|429.91|427.91|429.91|427.91|0
1645591180000|2022-02-23 04:39:40|429.66|427.66|429.66|427.66|429.66|427.66|429.66|427.66|0
1645591200000|2022-02-23 04:40:00|429.42|427.42|429.42|427.42|429.42|427.42|429.42|427.42|0
1645591220000|2022-02-23 04:40:20|429.66|427.66|429.66|427.66|429.66|427.66|429.66|427.66|0
1645591230000|2022-02-23 04:40:30|429.79|427.79|429.66|427.66|429.79|427.79|429.66|427.66|0
1645591250000|2022-02-23 04:40:50|429.79|427.79|429.79|427.79|429.79|427.79|429.79|427.79|0
1645591260000|2022-02-23 04:41:00|429.91|427.91|429.91|427.91|429.91|427.91|429.91|427.91|0
1645591270000|2022-02-23 04:41:10|429.66|427.66|429.66|427.66|429.66|427.66|429.66|427.66|0
1645591280000|2022-02-23 04:41:20|429.91|427.91|429.91|427.91|429.91|427.91|429.91|427.91|0
1645591310000|2022-02-23 04:41:50|429.79|427.79|430.16|428.16|430.16|428.16|429.79|427.79|0
1645591340000|2022-02-23 04:42:20|429.91|427.91|429.91|427.91|429.91|427.91|429.91|427.91|0
1645591350000|2022-02-23 04:42:30|430.16|428.16|430.16|428.16|430.16|428.16|430.16|428.16|0
1645591360000|2022-02-23 04:42:40|430.04|428.04|430.16|428.16|430.16|428.16|429.91|427.91|0
1645591370000|2022-02-23 04:42:50|430.04|428.04|430.04|428.04|430.04|428.04|430.04|428.04|0
1645591380000|2022-02-23 04:43:00|430.16|428.16|430.16|428.16|430.16|428.16|430.16|428.16|0
1645591390000|2022-02-23 04:43:10|429.91|427.91|429.91|427.91|429.91|427.91|429.91|427.91|0
1645591420000|2022-02-23 04:43:40|429.66|427.66|429.66|427.66|429.91|427.91|429.66|427.66|0
1645591430000|2022-02-23 04:43:50|429.91|427.91|429.66|427.66|429.91|427.91|429.66|427.66|0
1645591440000|2022-02-23 04:44:00|429.91|427.91|429.66|427.66|429.91|427.91|429.66|427.66|0
1645591470000|2022-02-23 04:44:30|429.42|427.42|429.42|427.42|429.42|427.42|429.42|427.42|0
1645591480000|2022-02-23 04:44:40|429.66|427.66|429.66|427.66|429.66|427.66|429.66|427.66|0
1645591490000|2022-02-23 04:44:50|429.55|427.55|429.66|427.66|429.66|427.66|429.42|427.42|0
1645591500000|2022-02-23 04:45:00|429.42|427.42|429.42|427.42|429.42|427.42|429.42|427.42|0
1645591580000|2022-02-23 04:46:20|429.66|427.66|429.66|427.66|429.66|427.66|429.66|427.66|0
1645591590000|2022-02-23 04:46:30|429.42|427.42|429.42|427.42|429.42|427.42|429.42|427.42|0
1645591610000|2022-02-23 04:46:50|429.55|427.55|429.42|427.42|429.55|427.55|429.42|427.42|0
1645591620000|2022-02-23 04:47:00|427.92|425.92|427.68|425.68|427.92|425.92|427.68|425.68|0
1645591630000|2022-02-23 04:47:10|427.43|425.43|427.43|425.43|427.43|425.43|427.18|425.18|0
1645591640000|2022-02-23 04:47:20|427.68|425.68|428.17|426.17|428.17|426.17|427.68|425.68|0
1645591650000|2022-02-23 04:47:30|427.92|425.92|427.68|425.68|427.92|425.92|427.68|425.68|0
1645591660000|2022-02-23 04:47:40|427.43|425.43|427.56|425.56|427.56|425.56|427.43|425.43|0
1645591670000|2022-02-23 04:47:50|427.68|425.68|427.92|425.92|427.92|425.92|427.68|425.68|0
1645591680000|2022-02-23 04:48:00|427.68|425.68|427.18|425.18|427.68|425.68|427.18|425.18|0
1645591690000|2022-02-23 04:48:10|427.43|425.43|427.68|425.68|427.68|425.68|427.31|425.31|0
1645591700000|2022-02-23 04:48:20|427.92|425.92|427.92|425.92|427.92|425.92|427.92|425.92|0
1645591720000|2022-02-23 04:48:40|428.17|426.17|428.17|426.17|428.17|426.17|428.17|426.17|0
1645591730000|2022-02-23 04:48:50|428.42|426.42|428.42|426.42|428.42|426.42|428.42|426.42|0
1645591740000|2022-02-23 04:49:00|428.17|426.17|428.17|426.17|428.17|426.17|428.17|426.17|0
1645591750000|2022-02-23 04:49:10|427.92|425.92|427.18|425.18|427.92|425.92|427.18|425.18|0
1645591760000|2022-02-23 04:49:20|427.43|425.43|427.43|425.43|427.68|425.68|427.43|425.43|0
1645591770000|2022-02-23 04:49:30|427.68|425.68|427.56|425.56|427.68|425.68|427.56|425.56|0
1645591780000|2022-02-23 04:49:40|427.43|425.43|427.43|425.43|427.43|425.43|427.43|425.43|0
1645591790000|2022-02-23 04:49:50|427.18|425.18|427.18|425.18|427.18|425.18|427.18|425.18|0
1645591800000|2022-02-23 04:50:00|427.31|425.31|426.68|424.68|427.31|425.31|426.68|424.68|0
1645591810000|2022-02-23 04:50:10|426.43|424.43|426.93|424.93|426.93|424.93|426.43|424.43|0
1645591840000|2022-02-23 04:50:40|427.18|425.18|427.43|425.43|427.43|425.43|427.06|425.06|0
1645591850000|2022-02-23 04:50:50|427.18|425.18|427.18|425.18|427.18|425.18|427.18|425.18|0
1645591860000|2022-02-23 04:51:00|427.43|425.43|427.43|425.43|427.43|425.43|427.43|425.43|0
1645591870000|2022-02-23 04:51:10|427.18|425.18|427.18|425.18|427.31|425.31|427.18|425.18|0
1645591890000|2022-02-23 04:51:30|426.43|424.43|426.43|424.43|426.43|424.43|426.43|424.43|0
1645591900000|2022-02-23 04:51:40|426.68|424.68|426.93|424.93|426.93|424.93|426.68|424.68|0
1645591910000|2022-02-23 04:51:50|427.06|425.06|427.18|425.18|427.18|425.18|427.06|425.06|0
1645591920000|2022-02-23 04:52:00|427.43|425.43|427.43|425.43|427.43|425.43|427.43|425.43|0
1645591930000|2022-02-23 04:52:10|426.93|424.93|426.93|424.93|426.93|424.93|426.93|424.93|0
1645591940000|2022-02-23 04:52:20|427.06|425.06|427.06|425.06|427.18|425.18|427.06|425.06|0
1645591950000|2022-02-23 04:52:30|427.18|425.18|426.93|424.93|427.18|425.18|426.93|424.93|0
1645591970000|2022-02-23 04:52:50|426.68|424.68|426.68|424.68|426.68|424.68|426.68|424.68|0
1645591990000|2022-02-23 04:53:10|426.93|424.93|426.93|424.93|426.93|424.93|426.93|424.93|0
1645592000000|2022-02-23 04:53:20|426.68|424.68|426.93|424.93|427.18|425.18|426.68|424.68|0
1645592020000|2022-02-23 04:53:40|426.81|424.81|426.68|424.68|426.93|424.93|426.68|424.68|0
1645592030000|2022-02-23 04:53:50|426.81|424.81|426.68|424.68|426.81|424.81|426.68|424.68|0
1645592040000|2022-02-23 04:54:00|426.43|424.43|426.68|424.68|426.68|424.68|426.43|424.43|0
1645592050000|2022-02-23 04:54:10|426.43|424.43|426.56|424.56|426.56|424.56|426.43|424.43|0
1645592060000|2022-02-23 04:54:20|426.68|424.68|426.43|424.43|426.68|424.68|426.43|424.43|0
1645592070000|2022-02-23 04:54:30|426.56|424.56|426.56|424.56|426.56|424.56|426.56|424.56|0
1645592080000|2022-02-23 04:54:40|426.68|424.68|426.93|424.93|426.93|424.93|426.68|424.68|0
1645592090000|2022-02-23 04:54:50|426.68|424.68|426.68|424.68|426.68|424.68|426.68|424.68|0
1645592110000|2022-02-23 04:55:10|426.43|424.43|426.68|424.68|426.68|424.68|426.43|424.43|0
1645592120000|2022-02-23 04:55:20|426.81|424.81|426.68|424.68|426.81|424.81|426.68|424.68|0
1645592130000|2022-02-23 04:55:30|426.56|424.56|426.68|424.68|426.68|424.68|426.56|424.56|0
1645592150000|2022-02-23 04:55:50|426.43|424.43|426.43|424.43|426.43|424.43|426.43|424.43|0
1645592160000|2022-02-23 04:56:00|426.68|424.68|426.68|424.68|426.68|424.68|426.68|424.68|0
1645592170000|2022-02-23 04:56:10|426.56|424.56|426.43|424.43|426.56|424.56|426.43|424.43|0
1645592250000|2022-02-23 04:57:30|426.68|424.68|426.68|424.68|426.68|424.68|426.68|424.68|0
1645592270000|2022-02-23 04:57:50|426.81|424.81|426.43|424.43|426.81|424.81|426.43|424.43|0
1645592280000|2022-02-23 04:58:00|426.56|424.56|426.68|424.68|426.68|424.68|426.56|424.56|0
1645592290000|2022-02-23 04:58:10|426.93|424.93|426.68|424.68|426.93|424.93|426.68|424.68|0
1645592310000|2022-02-23 04:58:30|426.43|424.43|426.43|424.43|426.43|424.43|426.43|424.43|0
1645592360000|2022-02-23 04:59:20|426.68|424.68|426.68|424.68|426.68|424.68|426.68|424.68|0
1645592370000|2022-02-23 04:59:30|426.43|424.43|426.43|424.43|426.43|424.43|426.43|424.43|0
1645592380000|2022-02-23 04:59:40|426.56|424.56|426.43|424.43|426.56|424.56|426.43|424.43|0
1645592390000|2022-02-23 04:59:50|426.68|424.68|426.68|424.68|426.68|424.68|426.68|424.68|0
1645592400000|2022-02-23 05:00:00|426.93|424.93|426.43|424.43|426.93|424.93|426.43|424.43|0
1645592410000|2022-02-23 05:00:10|426.68|424.68|426.68|424.68|426.68|424.68|426.68|424.68|0
1645592420000|2022-02-23 05:00:20|426.56|424.56|426.43|424.43|426.56|424.56|426.43|424.43|0
1645592450000|2022-02-23 05:00:50|426.56|424.56|426.43|424.43|426.56|424.56|426.43|424.43|0
1645592480000|2022-02-23 05:01:20|426.68|424.68|426.68|424.68|426.68|424.68|426.68|424.68|0
1645592490000|2022-02-23 05:01:30|426.56|424.56|426.56|424.56|426.68|424.68|426.56|424.56|0
1645592500000|2022-02-23 05:01:40|426.68|424.68|426.68|424.68|426.93|424.93|426.68|424.68|0
1645592510000|2022-02-23 05:01:50|426.93|424.93|426.93|424.93|426.93|424.93|426.93|424.93|0
1645592520000|2022-02-23 05:02:00|427.18|425.18|426.93|424.93|427.18|425.18|426.93|424.93|0
1645592540000|2022-02-23 05:02:20|426.81|424.81|426.68|424.68|426.81|424.81|426.68|424.68|0
1645592550000|2022-02-23 05:02:30|426.43|424.43|426.43|424.43|426.68|424.68|426.43|424.43|0
1645592560000|2022-02-23 05:02:40|426.68|424.68|426.68|424.68|426.68|424.68|426.68|424.68|0
1645592580000|2022-02-23 05:03:00|426.43|424.43|426.68|424.68|426.68|424.68|426.43|424.43|0
1645592590000|2022-02-23 05:03:10|426.93|424.93|426.93|424.93|426.93|424.93|426.93|424.93|0
1645592600000|2022-02-23 05:03:20|426.68|424.68|426.68|424.68|426.68|424.68|426.68|424.68|0
1645592650000|2022-02-23 05:04:10|426.56|424.56|426.43|424.43|426.68|424.68|426.43|424.43|0
1645592660000|2022-02-23 05:04:20|426.68|424.68|426.56|424.56|426.68|424.68|426.56|424.56|0
1645592670000|2022-02-23 05:04:30|426.68|424.68|426.93|424.93|426.93|424.93|426.43|424.43|0
1645592680000|2022-02-23 05:04:40|426.68|424.68|426.56|424.56|426.68|424.68|426.56|424.56|0
1645592690000|2022-02-23 05:04:50|426.43|424.43|426.68|424.68|426.68|424.68|426.43|424.43|0
1645592700000|2022-02-23 05:05:00|426.93|424.93|426.68|424.68|426.93|424.93|426.68|424.68|0
1645592710000|2022-02-23 05:05:10|426.93|424.93|426.93|424.93|426.93|424.93|426.93|424.93|0
1645592720000|2022-02-23 05:05:20|426.68|424.68|426.43|424.43|426.68|424.68|426.43|424.43|0
1645592730000|2022-02-23 05:05:30|426.68|424.68|426.43|424.43|426.68|424.68|426.43|424.43|0
1645592790000|2022-02-23 05:06:30|426.68|424.68|426.56|424.56|426.68|424.68|426.43|424.43|0
1645592800000|2022-02-23 05:06:40|426.43|424.43|426.43|424.43|426.43|424.43|426.43|424.43|0
1645592860000|2022-02-23 05:07:40|426.68|424.68|426.43|424.43|426.68|424.68|426.43|424.43|0
1645592880000|2022-02-23 05:08:00|426.56|424.56|426.43|424.43|426.56|424.56|426.43|424.43|0
1645592910000|2022-02-23 05:08:30|426.68|424.68|426.68|424.68|426.68|424.68|426.68|424.68|0
1645592920000|2022-02-23 05:08:40|426.56|424.56|426.43|424.43|426.56|424.56|426.43|424.43|0
1645592940000|2022-02-23 05:09:00|426.68|424.68|426.68|424.68|426.68|424.68|426.43|424.43|0
1645592950000|2022-02-23 05:09:10|426.43|424.43|426.43|424.43|426.68|424.68|426.43|424.43|0
1645592980000|2022-02-23 05:09:40|426.68|424.68|426.56|424.56|426.68|424.68|426.56|424.56|0
1645592990000|2022-02-23 05:09:50|426.68|424.68|426.43|424.43|426.68|424.68|426.43|424.43|0
1645593020000|2022-02-23 05:10:20|426.93|424.93|426.93|424.93|426.93|424.93|426.68|424.68|0
1645593030000|2022-02-23 05:10:30|426.81|424.81|426.93|424.93|426.93|424.93|426.68|424.68|0
1645593060000|2022-02-23 05:11:00|427.18|425.18|427.18|425.18|427.18|425.18|427.06|425.06|0
1645593070000|2022-02-23 05:11:10|427.06|425.06|427.06|425.06|427.06|425.06|427.06|425.06|0
1645593080000|2022-02-23 05:11:20|426.93|424.93|426.93|424.93|426.93|424.93|426.93|424.93|0
1645593090000|2022-02-23 05:11:30|426.68|424.68|426.68|424.68|426.68|424.68|426.68|424.68|0
1645593100000|2022-02-23 05:11:40|426.93|424.93|426.93|424.93|426.93|424.93|426.93|424.93|0
1645593110000|2022-02-23 05:11:50|426.81|424.81|426.93|424.93|426.93|424.93|426.68|424.68|0
1645593130000|2022-02-23 05:12:10|427.06|425.06|426.93|424.93|427.06|425.06|426.93|424.93|0
1645593140000|2022-02-23 05:12:20|426.68|424.68|426.68|424.68|426.68|424.68|426.68|424.68|0
1645593160000|2022-02-23 05:12:40|426.81|424.81|426.68|424.68|426.81|424.81|426.68|424.68|0
1645593170000|2022-02-23 05:12:50|426.93|424.93|426.93|424.93|427.18|425.18|426.93|424.93|0
1645593210000|2022-02-23 05:13:30|427.06|425.06|427.06|425.06|427.06|425.06|427.06|425.06|0
1645593220000|2022-02-23 05:13:40|426.93|424.93|426.93|424.93|426.93|424.93|426.93|424.93|0
1645593230000|2022-02-23 05:13:50|427.18|425.18|427.43|425.43|427.43|425.43|427.18|425.18|0
1645593240000|2022-02-23 05:14:00|426.93|424.93|426.93|424.93|427.06|425.06|426.93|424.93|0
1645593260000|2022-02-23 05:14:20|427.06|425.06|426.93|424.93|427.06|425.06|426.93|424.93|0
1645593270000|2022-02-23 05:14:30|426.81|424.81|426.68|424.68|426.81|424.81|426.68|424.68|0
1645593280000|2022-02-23 05:14:40|426.93|424.93|427.18|425.18|427.18|425.18|426.93|424.93|0
1645593300000|2022-02-23 05:15:00|427.43|425.43|427.56|425.56|427.56|425.56|427.43|425.43|0
1645593310000|2022-02-23 05:15:10|427.68|425.68|427.43|425.43|427.68|425.68|427.43|425.43|0
1645593330000|2022-02-23 05:15:30|427.68|425.68|427.68|425.68|427.68|425.68|427.68|425.68|0
1645593340000|2022-02-23 05:15:40|427.43|425.43|427.43|425.43|427.43|425.43|427.43|425.43|0
1645593360000|2022-02-23 05:16:00|427.31|425.31|427.06|425.06|427.31|425.31|427.06|425.06|0
1645593370000|2022-02-23 05:16:10|426.93|424.93|426.93|424.93|426.93|424.93|426.93|424.93|0
1645593380000|2022-02-23 05:16:20|427.18|425.18|427.18|425.18|427.18|425.18|427.18|425.18|0
1645593400000|2022-02-23 05:16:40|427.43|425.43|427.43|425.43|427.43|425.43|427.31|425.31|0
1645593410000|2022-02-23 05:16:50|427.31|425.31|427.43|425.43|427.43|425.43|427.31|425.31|0
1645593440000|2022-02-23 05:17:20|427.31|425.31|427.31|425.31|427.31|425.31|427.18|425.18|0
1645593450000|2022-02-23 05:17:30|427.18|425.18|427.43|425.43|427.43|425.43|427.18|425.18|0
1645593470000|2022-02-23 05:17:50|427.31|425.31|427.43|425.43|427.43|425.43|427.31|425.31|0
1645593480000|2022-02-23 05:18:00|427.18|425.18|427.31|425.31|427.31|425.31|427.18|425.18|0
1645593490000|2022-02-23 05:18:10|427.43|425.43|427.43|425.43|427.43|425.43|427.31|425.31|0
1645593500000|2022-02-23 05:18:20|427.31|425.31|427.31|425.31|427.31|425.31|427.31|425.31|0
1645593510000|2022-02-23 05:18:30|427.43|425.43|427.31|425.31|427.43|425.43|427.31|425.31|0
1645593520000|2022-02-23 05:18:40|427.43|425.43|427.56|425.56|427.56|425.56|427.43|425.43|0
1645593530000|2022-02-23 05:18:50|427.68|425.68|427.68|425.68|427.68|425.68|427.68|425.68|0
1645593550000|2022-02-23 05:19:10|427.43|425.43|427.43|425.43|427.43|425.43|427.43|425.43|0
1645593580000|2022-02-23 05:19:40|427.68|425.68|427.68|425.68|427.68|425.68|427.68|425.68|0
1645593600000|2022-02-23 05:20:00|427.43|425.43|427.43|425.43|427.43|425.43|427.43|425.43|0
1645593610000|2022-02-23 05:20:10|427.68|425.68|427.68|425.68|427.68|425.68|427.68|425.68|0
1645593630000|2022-02-23 05:20:30|427.43|425.43|427.43|425.43|427.43|425.43|427.43|425.43|0
1645593660000|2022-02-23 05:21:00|427.18|425.18|427.18|425.18|427.18|425.18|427.18|425.18|0
1645593670000|2022-02-23 05:21:10|427.31|425.31|427.43|425.43|427.43|425.43|427.31|425.31|0
1645593690000|2022-02-23 05:21:30|427.67|425.67|427.43|425.43|427.67|425.67|427.43|425.43|0
1645593700000|2022-02-23 05:21:40|427.67|425.67|427.67|425.67|427.67|425.67|427.67|425.67|0
1645593730000|2022-02-23 05:22:10|427.92|425.92|427.8|425.8|427.92|425.92|427.8|425.8|0
1645593740000|2022-02-23 05:22:20|427.67|425.67|427.8|425.8|427.92|425.92|427.67|425.67|0
1645593750000|2022-02-23 05:22:30|427.92|425.92|427.67|425.67|427.92|425.92|427.67|425.67|0
1645593760000|2022-02-23 05:22:40|427.8|425.8|427.8|425.8|427.8|425.8|427.8|425.8|0
1645593770000|2022-02-23 05:22:50|427.67|425.67|427.92|425.92|427.92|425.92|427.67|425.67|0
1645593780000|2022-02-23 05:23:00|427.67|425.67|427.67|425.67|427.67|425.67|427.67|425.67|0
1645593800000|2022-02-23 05:23:20|427.92|425.92|427.92|425.92|427.92|425.92|427.92|425.92|0
1645593850000|2022-02-23 05:24:10|428.17|426.17|428.17|426.17|428.17|426.17|428.17|426.17|0
1645593860000|2022-02-23 05:24:20|428.05|426.05|428.05|426.05|428.05|426.05|428.05|426.05|0
1645593870000|2022-02-23 05:24:30|428.17|426.17|428.17|426.17|428.17|426.17|428.17|426.17|0
1645593890000|2022-02-23 05:24:50|427.92|425.92|427.92|425.92|427.92|425.92|427.92|425.92|0
1645593900000|2022-02-23 05:25:00|427.8|425.8|427.67|425.67|427.8|425.8|427.67|425.67|0
1645593930000|2022-02-23 05:25:30|427.8|425.8|427.67|425.67|427.8|425.8|427.67|425.67|0
1645593950000|2022-02-23 05:25:50|427.92|425.92|427.92|425.92|427.92|425.92|427.92|425.92|0
1645593970000|2022-02-23 05:26:10|427.8|425.8|427.67|425.67|427.8|425.8|427.67|425.67|0
1645593980000|2022-02-23 05:26:20|427.92|425.92|427.92|425.92|427.92|425.92|427.92|425.92|0
1645593990000|2022-02-23 05:26:30|428.17|426.17|428.17|426.17|428.17|426.17|428.17|426.17|0
1645594000000|2022-02-23 05:26:40|428.42|426.42|428.67|426.67|428.67|426.67|428.42|426.42|0
1645594010000|2022-02-23 05:26:50|428.42|426.42|428.42|426.42|428.42|426.42|428.42|426.42|0
1645594020000|2022-02-23 05:27:00|428.67|426.67|428.42|426.42|428.67|426.67|428.42|426.42|0
1645594040000|2022-02-23 05:27:20|428.67|426.67|428.67|426.67|428.67|426.67|428.67|426.67|0
1645594050000|2022-02-23 05:27:30|428.55|426.55|428.42|426.42|428.67|426.67|428.42|426.42|0
1645594080000|2022-02-23 05:28:00|428.3|426.3|428.17|426.17|428.3|426.3|428.17|426.17|0
1645594090000|2022-02-23 05:28:10|427.92|425.92|427.67|425.67|427.92|425.92|427.67|425.67|0
1645594100000|2022-02-23 05:28:20|427.56|425.56|427.43|425.43|427.67|425.67|427.43|425.43|0
1645594110000|2022-02-23 05:28:30|427.31|425.31|427.06|425.06|427.31|425.31|427.06|425.06|0
1645594120000|2022-02-23 05:28:40|426.93|424.93|426.93|424.93|426.93|424.93|426.93|424.93|0
1645594140000|2022-02-23 05:29:00|426.68|424.68|426.56|424.56|426.68|424.68|426.56|424.56|0
1645594150000|2022-02-23 05:29:10|426.43|424.43|426.43|424.43|426.43|424.43|426.43|424.43|0
1645594160000|2022-02-23 05:29:20|426.68|424.68|426.68|424.68|426.93|424.93|426.68|424.68|0
1645594170000|2022-02-23 05:29:30|426.81|424.81|426.93|424.93|426.93|424.93|426.68|424.68|0
1645594180000|2022-02-23 05:29:40|427.06|425.06|427.06|425.06|427.06|425.06|427.06|425.06|0
1645594190000|2022-02-23 05:29:50|427.18|425.18|426.93|424.93|427.18|425.18|426.93|424.93|0
1645594200000|2022-02-23 05:30:00|427.06|425.06|426.93|424.93|427.06|425.06|426.93|424.93|0
1645594210000|2022-02-23 05:30:10|426.81|424.81|427.06|425.06|427.06|425.06|426.68|424.68|0
1645594220000|2022-02-23 05:30:20|426.93|424.93|426.93|424.93|427.18|425.18|426.93|424.93|0
1645594230000|2022-02-23 05:30:30|427.06|425.06|426.81|424.81|427.06|425.06|426.68|424.68|0
1645594240000|2022-02-23 05:30:40|426.68|424.68|426.93|424.93|426.93|424.93|426.68|424.68|0
1645594250000|2022-02-23 05:30:50|426.68|424.68|426.68|424.68|426.68|424.68|426.68|424.68|0
1645594260000|2022-02-23 05:31:00|426.81|424.81|426.81|424.81|426.93|424.93|426.68|424.68|0
1645594270000|2022-02-23 05:31:10|426.93|424.93|426.43|424.43|426.93|424.93|426.43|424.43|0
1645594280000|2022-02-23 05:31:20|424.44|422.44|424.44|422.44|424.44|422.44|424.44|422.44|0
1645594290000|2022-02-23 05:31:30|423.83|421.83|423.7|421.7|423.95|421.95|423.7|421.7|0
1645594300000|2022-02-23 05:31:40|423.95|421.95|424.33|422.33|424.94|422.94|423.95|421.95|0
1645594310000|2022-02-23 05:31:50|424.94|422.94|425.44|423.44|425.44|423.44|424.94|422.94|0
1645594320000|2022-02-23 05:32:00|425.69|423.69|426.18|424.18|426.18|424.18|425.69|423.69|0
1645594330000|2022-02-23 05:32:10|425.94|423.94|425.19|423.19|425.94|423.94|425.19|423.19|0
1645594340000|2022-02-23 05:32:20|425.44|423.44|425.44|423.44|425.44|423.44|425.44|423.44|0
1645594350000|2022-02-23 05:32:30|425.19|423.19|425.69|423.69|425.69|423.69|425.19|423.19|0
1645594360000|2022-02-23 05:32:40|425.94|423.94|425.94|423.94|425.94|423.94|425.94|423.94|0
1645594370000|2022-02-23 05:32:50|425.69|423.69|425.69|423.69|425.69|423.69|425.69|423.69|0
1645594380000|2022-02-23 05:33:00|426.18|424.18|425.94|423.94|426.18|424.18|425.82|423.82|0
1645594390000|2022-02-23 05:33:10|426.18|424.18|426.18|424.18|426.18|424.18|426.06|424.06|0
1645594400000|2022-02-23 05:33:20|426.06|424.06|425.94|423.94|426.06|424.06|425.94|423.94|0
1645594410000|2022-02-23 05:33:30|426.18|424.18|425.94|423.94|426.18|424.18|425.94|423.94|0
1645594430000|2022-02-23 05:33:50|426.18|424.18|427.18|425.18|427.18|425.18|426.18|424.18|0
1645594440000|2022-02-23 05:34:00|427.43|425.43|428.05|426.05|428.05|426.05|427.43|425.43|0
1645594450000|2022-02-23 05:34:10|427.92|425.92|427.67|425.67|427.92|425.92|427.67|425.67|0
1645594460000|2022-02-23 05:34:20|427.43|425.43|427.8|425.8|427.8|425.8|427.43|425.43|0
1645594470000|2022-02-23 05:34:30|427.67|425.67|428.17|426.17|428.17|426.17|427.67|425.67|0
1645594480000|2022-02-23 05:34:40|428.42|426.42|428.8|426.8|429.17|427.17|428.42|426.42|0
1645594490000|2022-02-23 05:34:50|428.67|426.67|428.67|426.67|428.67|426.67|428.67|426.67|0
1645594500000|2022-02-23 05:35:00|428.92|426.92|428.92|426.92|428.92|426.92|428.67|426.67|0
1645594510000|2022-02-23 05:35:10|428.42|426.42|428.67|426.67|428.67|426.67|428.42|426.42|0
1645594520000|2022-02-23 05:35:20|428.8|426.8|428.55|426.55|428.8|426.8|428.42|426.42|0
1645594530000|2022-02-23 05:35:30|428.67|426.67|428.67|426.67|428.67|426.67|428.67|426.67|0
1645594540000|2022-02-23 05:35:40|428.8|426.8|429.41|427.41|429.41|427.41|428.8|426.8|0
1645594550000|2022-02-23 05:35:50|429.66|427.66|429.79|427.79|429.91|427.91|429.66|427.66|0
1645594560000|2022-02-23 05:36:00|429.91|427.91|430.04|428.04|430.16|428.16|429.91|427.91|0
1645594570000|2022-02-23 05:36:10|429.79|427.79|429.66|427.66|429.79|427.79|429.41|427.41|0
1645594590000|2022-02-23 05:36:30|429.91|427.91|429.54|427.54|429.91|427.91|429.54|427.54|0
1645594600000|2022-02-23 05:36:40|429.66|427.66|429.41|427.41|429.66|427.66|429.41|427.41|0
1645594610000|2022-02-23 05:36:50|429.66|427.66|429.91|427.91|429.91|427.91|429.66|427.66|0
1645594630000|2022-02-23 05:37:10|429.79|427.79|429.66|427.66|429.79|427.79|429.66|427.66|0
1645594640000|2022-02-23 05:37:20|429.79|427.79|429.79|427.79|429.79|427.79|429.66|427.66|0
1645594650000|2022-02-23 05:37:30|429.66|427.66|429.66|427.66|429.91|427.91|429.66|427.66|0
1645594660000|2022-02-23 05:37:40|429.79|427.79|430.16|428.16|430.16|428.16|429.79|427.79|0
1645594670000|2022-02-23 05:37:50|430.04|428.04|430.16|428.16|430.16|428.16|430.04|428.04|0
1645594680000|2022-02-23 05:38:00|430.04|428.04|429.91|427.91|430.04|428.04|429.91|427.91|0
1645594690000|2022-02-23 05:38:10|429.66|427.66|429.79|427.79|429.79|427.79|429.66|427.66|0
1645594700000|2022-02-23 05:38:20|429.91|427.91|429.66|427.66|429.91|427.91|429.66|427.66|0
1645594710000|2022-02-23 05:38:30|429.91|427.91|430.04|428.04|430.04|428.04|429.91|427.91|0
1645594720000|2022-02-23 05:38:40|430.16|428.16|430.16|428.16|430.16|428.16|430.16|428.16|0
1645594730000|2022-02-23 05:38:50|429.91|427.91|429.91|427.91|429.91|427.91|429.91|427.91|0
1645594740000|2022-02-23 05:39:00|429.66|427.66|429.66|427.66|429.66|427.66|429.66|427.66|0
1645594750000|2022-02-23 05:39:10|429.54|427.54|429.41|427.41|429.54|427.54|429.41|427.41|0
1645594760000|2022-02-23 05:39:20|429.54|427.54|429.66|427.66|429.66|427.66|429.41|427.41|0
1645594780000|2022-02-23 05:39:40|429.91|427.91|429.41|427.41|429.91|427.91|429.41|427.41|0
1645594790000|2022-02-23 05:39:50|429.54|427.54|430.41|428.41|430.41|428.41|429.54|427.54|0
1645594810000|2022-02-23 05:40:10|430.29|428.29|430.16|428.16|430.29|428.29|430.16|428.16|0
1645594820000|2022-02-23 05:40:20|429.91|427.91|429.41|427.41|429.91|427.91|429.41|427.41|0
1645594830000|2022-02-23 05:40:30|429.17|427.17|429.79|427.79|429.79|427.79|429.17|427.17|0
1645594840000|2022-02-23 05:40:40|429.91|427.91|430.16|428.16|430.16|428.16|429.91|427.91|0
1645594850000|2022-02-23 05:40:50|430.29|428.29|429.91|427.91|430.29|428.29|429.91|427.91|0
1645594860000|2022-02-23 05:41:00|430.04|428.04|429.66|427.66|430.04|428.04|429.66|427.66|0
1645594870000|2022-02-23 05:41:10|429.91|427.91|429.91|427.91|429.91|427.91|429.91|427.91|0
1645594880000|2022-02-23 05:41:20|430.04|428.04|430.04|428.04|430.04|428.04|430.04|428.04|0
1645594890000|2022-02-23 05:41:30|430.16|428.16|430.04|428.04|430.16|428.16|429.91|427.91|0
1645594900000|2022-02-23 05:41:40|430.16|428.16|430.29|428.29|430.29|428.29|430.16|428.16|0
1645594910000|2022-02-23 05:41:50|430.16|428.16|430.41|428.41|430.41|428.41|430.16|428.16|0
1645594920000|2022-02-23 05:42:00|430.54|428.54|430.41|428.41|430.54|428.54|430.41|428.41|0
1645594930000|2022-02-23 05:42:10|430.16|428.16|430.16|428.16|430.29|428.29|430.16|428.16|0
1645594940000|2022-02-23 05:42:20|430.41|428.41|430.41|428.41|430.41|428.41|430.41|428.41|0
1645594950000|2022-02-23 05:42:30|430.29|428.29|430.41|428.41|430.41|428.41|430.29|428.29|0
1645594960000|2022-02-23 05:42:40|430.54|428.54|430.16|428.16|430.54|428.54|430.16|428.16|0
1645594970000|2022-02-23 05:42:50|430.41|428.41|430.41|428.41|430.41|428.41|430.41|428.41|0
1645594980000|2022-02-23 05:43:00|430.54|428.54|430.66|428.66|430.66|428.66|430.54|428.54|0
1645594990000|2022-02-23 05:43:10|430.41|428.41|430.54|428.54|430.54|428.54|430.41|428.41|0
1645595000000|2022-02-23 05:43:20|430.41|428.41|430.29|428.29|430.41|428.41|430.29|428.29|0
1645595010000|2022-02-23 05:43:30|430.41|428.41|430.41|428.41|430.41|428.41|430.41|428.41|0
1645595020000|2022-02-23 05:43:40|430.16|428.16|430.16|428.16|430.16|428.16|430.16|428.16|0
1645595030000|2022-02-23 05:43:50|429.91|427.91|429.91|427.91|429.91|427.91|429.91|427.91|0
1645595040000|2022-02-23 05:44:00|430.16|428.16|430.16|428.16|430.16|428.16|430.16|428.16|0
1645595050000|2022-02-23 05:44:10|429.91|427.91|429.91|427.91|429.91|427.91|429.91|427.91|0
1645595060000|2022-02-23 05:44:20|430.04|428.04|430.04|428.04|430.04|428.04|430.04|428.04|0
1645595070000|2022-02-23 05:44:30|430.16|428.16|430.16|428.16|430.16|428.16|430.16|428.16|0
1645595090000|2022-02-23 05:44:50|430.29|428.29|430.41|428.41|430.41|428.41|430.29|428.29|0
1645595100000|2022-02-23 05:45:00|430.16|428.16|430.16|428.16|430.16|428.16|430.16|428.16|0
1645595110000|2022-02-23 05:45:10|430.29|428.29|430.16|428.16|430.41|428.41|430.16|428.16|0
1645595120000|2022-02-23 05:45:20|430.41|428.41|430.41|428.41|430.41|428.41|430.41|428.41|0
1645595130000|2022-02-23 05:45:30|430.66|428.66|431.15|429.15|431.15|429.15|430.66|428.66|0
1645595140000|2022-02-23 05:45:40|430.91|428.91|430.66|428.66|430.91|428.91|430.66|428.66|0
1645595150000|2022-02-23 05:45:50|430.79|428.79|430.79|428.79|430.79|428.79|430.79|428.79|0
1645595160000|2022-02-23 05:46:00|431.03|429.03|430.41|428.41|431.03|429.03|430.41|428.41|0
1645595180000|2022-02-23 05:46:20|430.16|428.16|430.41|428.41|430.41|428.41|430.16|428.16|0
1645595190000|2022-02-23 05:46:30|430.16|428.16|430.16|428.16|430.16|428.16|430.16|428.16|0
1645595210000|2022-02-23 05:46:50|429.91|427.91|430.16|428.16|430.16|428.16|429.91|427.91|0
1645595220000|2022-02-23 05:47:00|429.91|427.91|429.91|427.91|430.16|428.16|429.91|427.91|0
1645595230000|2022-02-23 05:47:10|429.66|427.66|429.91|427.91|429.91|427.91|429.66|427.66|0
1645595240000|2022-02-23 05:47:20|429.66|427.66|429.66|427.66|429.66|427.66|429.66|427.66|0
1645595250000|2022-02-23 05:47:30|429.91|427.91|429.91|427.91|429.91|427.91|429.91|427.91|0
1645595260000|2022-02-23 05:47:40|429.66|427.66|429.66|427.66|429.66|427.66|429.66|427.66|0
1645595270000|2022-02-23 05:47:50|429.41|427.41|429.41|427.41|429.41|427.41|429.41|427.41|0
1645595280000|2022-02-23 05:48:00|429.66|427.66|429.41|427.41|429.66|427.66|429.41|427.41|0
1645595290000|2022-02-23 05:48:10|429.66|427.66|429.91|427.91|429.91|427.91|429.66|427.66|0
1645595310000|2022-02-23 05:48:30|429.66|427.66|429.66|427.66|429.66|427.66|429.66|427.66|0
1645595320000|2022-02-23 05:48:40|429.91|427.91|429.91|427.91|429.91|427.91|429.91|427.91|0
1645595330000|2022-02-23 05:48:50|430.16|428.16|430.16|428.16|430.16|428.16|430.16|428.16|0
1645595340000|2022-02-23 05:49:00|430.29|428.29|430.29|428.29|430.29|428.29|430.29|428.29|0
1645595350000|2022-02-23 05:49:10|430.16|428.16|430.16|428.16|430.16|428.16|430.04|428.04|0
1645595360000|2022-02-23 05:49:20|429.91|427.91|429.91|427.91|429.91|427.91|429.91|427.91|0
1645595380000|2022-02-23 05:49:40|429.66|427.66|429.66|427.66|429.66|427.66|429.66|427.66|0
1645595410000|2022-02-23 05:50:10|429.91|427.91|429.91|427.91|429.91|427.91|429.91|427.91|0
1645595420000|2022-02-23 05:50:20|429.66|427.66|429.66|427.66|429.66|427.66|429.66|427.66|0
1645595460000|2022-02-23 05:51:00|429.91|427.91|430.16|428.16|430.16|428.16|429.91|427.91|0
1645595470000|2022-02-23 05:51:10|430.41|428.41|430.41|428.41|430.41|428.41|430.41|428.41|0
1645595480000|2022-02-23 05:51:20|430.16|428.16|430.16|428.16|430.16|428.16|430.16|428.16|0
1645595490000|2022-02-23 05:51:30|429.91|427.91|429.91|427.91|429.91|427.91|429.91|427.91|0
1645595500000|2022-02-23 05:51:40|429.79|427.79|429.91|427.91|429.91|427.91|429.66|427.66|0
1645595510000|2022-02-23 05:51:50|429.54|427.54|429.66|427.66|429.66|427.66|429.54|427.54|0
1645595520000|2022-02-23 05:52:00|429.91|427.91|429.91|427.91|429.91|427.91|429.91|427.91|0
1645595530000|2022-02-23 05:52:10|429.66|427.66|429.66|427.66|429.66|427.66|429.66|427.66|0
1645595540000|2022-02-23 05:52:20|429.91|427.91|429.91|427.91|429.91|427.91|429.91|427.91|0
1645595550000|2022-02-23 05:52:30|430.04|428.04|429.66|427.66|430.04|428.04|429.66|427.66|0
1645595560000|2022-02-23 05:52:40|429.41|427.41|429.66|427.66|429.91|427.91|429.41|427.41|0
1645595570000|2022-02-23 05:52:50|429.41|427.41|429.66|427.66|429.66|427.66|429.41|427.41|0
1645595580000|2022-02-23 05:53:00|429.41|427.41|429.41|427.41|429.66|427.66|429.41|427.41|0
1645595610000|2022-02-23 05:53:30|429.16|427.16|428.92|426.92|429.16|427.16|428.92|426.92|0
1645595630000|2022-02-23 05:53:50|429.16|427.16|429.05|427.05|429.16|427.16|428.92|426.92|0
1645595640000|2022-02-23 05:54:00|428.92|426.92|429.29|427.29|429.41|427.41|428.92|426.92|0
1645595650000|2022-02-23 05:54:10|429.41|427.41|429.66|427.66|429.66|427.66|429.41|427.41|0
1645595660000|2022-02-23 05:54:20|429.91|427.91|429.91|427.91|429.91|427.91|429.91|427.91|0
1645595670000|2022-02-23 05:54:30|430.16|428.16|430.16|428.16|430.16|428.16|430.16|428.16|0
1645595680000|2022-02-23 05:54:40|430.41|428.41|430.41|428.41|430.41|428.41|430.41|428.41|0
1645595690000|2022-02-23 05:54:50|430.9|428.9|430.79|428.79|430.9|428.9|430.79|428.79|0
1645595700000|2022-02-23 05:55:00|430.9|428.9|431.15|429.15|431.15|429.15|430.9|428.9|0
1645595710000|2022-02-23 05:55:10|431.03|429.03|431.15|429.15|431.15|429.15|431.03|429.03|0
1645595720000|2022-02-23 05:55:20|430.9|428.9|430.9|428.9|430.9|428.9|430.9|428.9|0
1645595730000|2022-02-23 05:55:30|430.66|428.66|430.54|428.54|430.66|428.66|430.41|428.41|0
1645595740000|2022-02-23 05:55:40|430.41|428.41|430.41|428.41|430.41|428.41|430.41|428.41|0
1645595750000|2022-02-23 05:55:50|430.04|428.04|430.54|428.54|430.54|428.54|430.04|428.04|0
1645595760000|2022-02-23 05:56:00|430.41|428.41|430.9|428.9|430.9|428.9|430.41|428.41|0
1645595770000|2022-02-23 05:56:10|430.79|428.79|430.66|428.66|430.79|428.79|430.66|428.66|0
1645595780000|2022-02-23 05:56:20|430.29|428.29|430.16|428.16|430.29|428.29|430.16|428.16|0
1645595790000|2022-02-23 05:56:30|430.29|428.29|430.16|428.16|430.29|428.29|430.16|428.16|0
1645595810000|2022-02-23 05:56:50|430.04|428.04|429.91|427.91|430.04|428.04|429.91|427.91|0
1645595820000|2022-02-23 05:57:00|430.16|428.16|430.16|428.16|430.16|428.16|430.16|428.16|0
1645595830000|2022-02-23 05:57:10|430.04|428.04|429.91|427.91|430.16|428.16|429.91|427.91|0
1645595840000|2022-02-23 05:57:20|430.04|428.04|429.91|427.91|430.04|428.04|429.91|427.91|0
1645595870000|2022-02-23 05:57:50|429.66|427.66|429.41|427.41|429.66|427.66|429.41|427.41|0
1645595880000|2022-02-23 05:58:00|429.66|427.66|429.41|427.41|429.66|427.66|429.41|427.41|0
1645595890000|2022-02-23 05:58:10|429.16|427.16|429.66|427.66|429.79|427.79|429.16|427.16|0
1645595900000|2022-02-23 05:58:20|429.91|427.91|429.66|427.66|429.91|427.91|429.66|427.66|0
1645595910000|2022-02-23 05:58:30|429.54|427.54|429.54|427.54|429.54|427.54|429.54|427.54|0
1645595920000|2022-02-23 05:58:40|429.41|427.41|429.41|427.41|429.41|427.41|429.41|427.41|0
1645595970000|2022-02-23 05:59:30|429.66|427.66|429.91|427.91|429.91|427.91|429.66|427.66|0
1645595990000|2022-02-23 05:59:50|430.16|428.16|430.16|428.16|430.16|428.16|430.16|428.16|0
1645596000000|2022-02-23 06:00:00|430.29|428.29|430.41|428.41|430.41|428.41|430.29|428.29|0
1645596010000|2022-02-23 06:00:10|430.29|428.29|429.91|427.91|430.29|428.29|429.91|427.91|0
1645596020000|2022-02-23 06:00:20|429.66|427.66|429.66|427.66|429.79|427.79|429.66|427.66|0
1645596030000|2022-02-23 06:00:30|429.41|427.41|429.41|427.41|429.54|427.54|429.41|427.41|0
1645596040000|2022-02-23 06:00:40|429.29|427.29|429.29|427.29|429.29|427.29|429.29|427.29|0
1645596050000|2022-02-23 06:00:50|429.41|427.41|429.41|427.41|429.41|427.41|429.29|427.29|0
1645596060000|2022-02-23 06:01:00|429.29|427.29|429.29|427.29|429.29|427.29|429.29|427.29|0
1645596070000|2022-02-23 06:01:10|429.41|427.41|429.66|427.66|429.66|427.66|429.41|427.41|0
1645596080000|2022-02-23 06:01:20|429.79|427.79|429.41|427.41|429.79|427.79|429.41|427.41|0
1645596090000|2022-02-23 06:01:30|429.16|427.16|429.05|427.05|429.16|427.16|429.05|427.05|0
1645596100000|2022-02-23 06:01:40|428.92|426.92|428.92|426.92|428.92|426.92|428.92|426.92|0
1645596110000|2022-02-23 06:01:50|428.67|426.67|428.17|426.17|428.67|426.67|428.17|426.17|0
1645596120000|2022-02-23 06:02:00|428.3|426.3|428.67|426.67|428.67|426.67|428.3|426.3|0
1645596130000|2022-02-23 06:02:10|428.42|426.42|428.67|426.67|428.67|426.67|428.42|426.42|0
1645596140000|2022-02-23 06:02:20|428.42|426.42|427.92|425.92|428.42|426.42|427.67|425.67|0
1645596150000|2022-02-23 06:02:30|427.18|425.18|426.68|424.68|427.18|425.18|426.68|424.68|0
1645596160000|2022-02-23 06:02:40|426.31|424.31|425.57|423.57|426.31|424.31|425.57|423.57|0
1645596170000|2022-02-23 06:02:50|425.44|423.44|425.93|423.93|425.93|423.93|425.44|423.44|0
1645596180000|2022-02-23 06:03:00|425.69|423.69|425.69|423.69|425.69|423.69|425.44|423.44|0
1645596190000|2022-02-23 06:03:10|425.44|423.44|425.44|423.44|425.44|423.44|425.44|423.44|0
1645596200000|2022-02-23 06:03:20|425.69|423.69|425.44|423.44|425.69|423.69|425.19|423.19|0
1645596210000|2022-02-23 06:03:30|425.19|423.19|425.44|423.44|425.44|423.44|425.19|423.19|0
1645596220000|2022-02-23 06:03:40|425.69|423.69|425.57|423.57|425.69|423.69|425.44|423.44|0
1645596230000|2022-02-23 06:03:50|425.44|423.44|425.19|423.19|425.44|423.44|425.19|423.19|0
1645596240000|2022-02-23 06:04:00|425.32|423.32|425.69|423.69|425.69|423.69|425.32|423.32|0
1645596250000|2022-02-23 06:04:10|426.18|424.18|426.93|424.93|426.93|424.93|426.18|424.18|0
1645596260000|2022-02-23 06:04:20|426.68|424.68|426.18|424.18|426.68|424.68|426.18|424.18|0
1645596280000|2022-02-23 06:04:40|426.31|424.31|426.56|424.56|426.56|424.56|426.31|424.31|0
1645596290000|2022-02-23 06:04:50|426.43|424.43|428.42|426.42|428.67|426.67|426.43|424.43|0
1645596300000|2022-02-23 06:05:00|428.67|426.67|428.17|426.17|428.67|426.67|428.05|426.05|0
1645596310000|2022-02-23 06:05:10|427.92|425.92|428.42|426.42|428.42|426.42|427.92|425.92|0
1645596320000|2022-02-23 06:05:20|427.92|425.92|427.92|425.92|428.17|426.17|427.92|425.92|0
1645596330000|2022-02-23 06:05:30|428.17|426.17|428.3|426.3|428.3|426.3|428.17|426.17|0
1645596340000|2022-02-23 06:05:40|428.17|426.17|428.42|426.42|428.42|426.42|428.17|426.17|0
1645596350000|2022-02-23 06:05:50|428.67|426.67|428.17|426.17|428.67|426.67|428.17|426.17|0
1645596360000|2022-02-23 06:06:00|428.42|426.42|428.17|426.17|428.42|426.42|427.92|425.92|0
1645596370000|2022-02-23 06:06:10|428.3|426.3|428.42|426.42|428.42|426.42|428.3|426.3|0
1645596380000|2022-02-23 06:06:20|428.55|426.55|428.67|426.67|428.67|426.67|428.55|426.55|0
1645596390000|2022-02-23 06:06:30|428.05|426.05|428.17|426.17|428.17|426.17|428.05|426.05|0
1645596400000|2022-02-23 06:06:40|427.67|425.67|427.31|425.31|427.67|425.67|427.31|425.31|0
1645596410000|2022-02-23 06:06:50|427.55|425.55|427.42|425.42|427.55|425.55|427.42|425.42|0
1645596420000|2022-02-23 06:07:00|427.55|425.55|427.42|425.42|427.55|425.55|427.42|425.42|0
1645596430000|2022-02-23 06:07:10|427.18|425.18|427.42|425.42|427.42|425.42|427.18|425.18|0
1645596440000|2022-02-23 06:07:20|427.67|425.67|427.55|425.55|427.67|425.67|427.55|425.55|0
1645596450000|2022-02-23 06:07:30|427.42|425.42|427.42|425.42|427.67|425.67|427.42|425.42|0
1645596460000|2022-02-23 06:07:40|427.18|425.18|427.67|425.67|427.67|425.67|427.18|425.18|0
1645596470000|2022-02-23 06:07:50|427.8|425.8|427.92|425.92|427.92|425.92|427.55|425.55|0
1645596480000|2022-02-23 06:08:00|427.8|425.8|428.17|426.17|428.17|426.17|427.8|425.8|0
1645596490000|2022-02-23 06:08:10|428.3|426.3|428.17|426.17|428.3|426.3|428.17|426.17|0
1645596500000|2022-02-23 06:08:20|428.05|426.05|428.05|426.05|428.05|426.05|428.05|426.05|0
1645596510000|2022-02-23 06:08:30|427.92|425.92|427.67|425.67|427.92|425.92|427.67|425.67|0
1645596520000|2022-02-23 06:08:40|427.92|425.92|428.3|426.3|428.3|426.3|427.92|425.92|0
1645596530000|2022-02-23 06:08:50|428.17|426.17|427.67|425.67|428.17|426.17|427.67|425.67|0
1645596540000|2022-02-23 06:09:00|427.92|425.92|427.92|425.92|427.92|425.92|427.8|425.8|0
1645596550000|2022-02-23 06:09:10|427.8|425.8|427.8|425.8|428.17|426.17|427.8|425.8|0
1645596560000|2022-02-23 06:09:20|427.92|425.92|428.17|426.17|428.17|426.17|427.92|425.92|0
1645596570000|2022-02-23 06:09:30|428.42|426.42|428.05|426.05|428.42|426.42|428.05|426.05|0
1645596580000|2022-02-23 06:09:40|427.92|425.92|428.17|426.17|428.17|426.17|427.8|425.8|0
1645596590000|2022-02-23 06:09:50|428.42|426.42|428.42|426.42|428.42|426.42|428.17|426.17|0
1645596600000|2022-02-23 06:10:00|428.55|426.55|428.55|426.55|428.55|426.55|428.55|426.55|0
1645596610000|2022-02-23 06:10:10|428.42|426.42|428.3|426.3|428.42|426.42|428.17|426.17|0
1645596620000|2022-02-23 06:10:20|428.17|426.17|428.55|426.55|428.67|426.67|428.17|426.17|0
1645596630000|2022-02-23 06:10:30|428.17|426.17|427.92|425.92|428.17|426.17|427.92|425.92|0
1645596640000|2022-02-23 06:10:40|427.67|425.67|427.67|425.67|427.67|425.67|427.67|425.67|0
1645596650000|2022-02-23 06:10:50|427.18|425.18|426.93|424.93|427.18|425.18|426.93|424.93|0
1645596660000|2022-02-23 06:11:00|427.18|425.18|427.06|425.06|427.31|425.31|427.06|425.06|0
1645596670000|2022-02-23 06:11:10|427.18|425.18|427.42|425.42|427.42|425.42|426.93|424.93|0
1645596680000|2022-02-23 06:11:20|426.93|424.93|426.93|424.93|426.93|424.93|426.93|424.93|0
1645596690000|2022-02-23 06:11:30|426.56|424.56|425.93|423.93|426.56|424.56|425.93|423.93|0
1645596700000|2022-02-23 06:11:40|426.18|424.18|426.18|424.18|426.18|424.18|426.18|424.18|0
1645596710000|2022-02-23 06:11:50|426.43|424.43|426.43|424.43|426.43|424.43|426.43|424.43|0
1645596720000|2022-02-23 06:12:00|426.31|424.31|425.93|423.93|426.31|424.31|425.93|423.93|0
1645596740000|2022-02-23 06:12:20|425.44|423.44|425.44|423.44|425.69|423.69|425.44|423.44|0
1645596750000|2022-02-23 06:12:30|425.19|423.19|425.44|423.44|425.44|423.44|425.19|423.19|0
1645596760000|2022-02-23 06:12:40|425.19|423.19|425.19|423.19|425.19|423.19|425.19|423.19|0
1645596770000|2022-02-23 06:12:50|425.44|423.44|425.32|423.32|425.44|423.44|425.32|423.32|0
1645596780000|2022-02-23 06:13:00|425.44|423.44|425.68|423.68|425.68|423.68|425.19|423.19|0
1645596790000|2022-02-23 06:13:10|425.93|423.93|425.93|423.93|426.18|424.18|425.93|423.93|0
1645596800000|2022-02-23 06:13:20|425.44|423.44|424.94|422.94|425.44|423.44|424.94|422.94|0
1645596810000|2022-02-23 06:13:30|424.69|422.69|425.19|423.19|425.19|423.19|424.69|422.69|0
1645596820000|2022-02-23 06:13:40|424.94|422.94|425.68|423.68|425.68|423.68|424.94|422.94|0
1645596830000|2022-02-23 06:13:50|425.44|423.44|425.44|423.44|425.44|423.44|425.44|423.44|0
1645596840000|2022-02-23 06:14:00|425.68|423.68|426.06|424.06|426.06|424.06|425.68|423.68|0
1645596850000|2022-02-23 06:14:10|425.93|423.93|425.68|423.68|425.93|423.93|425.68|423.68|0
1645596860000|2022-02-23 06:14:20|426.06|424.06|425.44|423.44|426.06|424.06|425.44|423.44|0
1645596880000|2022-02-23 06:14:40|425.93|423.93|425.44|423.44|425.93|423.93|425.44|423.44|0
1645596890000|2022-02-23 06:14:50|425.68|423.68|425.68|423.68|425.68|423.68|425.68|423.68|0
1645596910000|2022-02-23 06:15:10|425.44|423.44|425.81|423.81|425.81|423.81|425.44|423.44|0
1645596920000|2022-02-23 06:15:20|425.68|423.68|425.68|423.68|425.68|423.68|425.44|423.44|0
1645596930000|2022-02-23 06:15:30|425.93|423.93|426.06|424.06|426.18|424.18|425.93|423.93|0
1645596940000|2022-02-23 06:15:40|425.93|423.93|426.06|424.06|426.18|424.18|425.93|423.93|0
1645596950000|2022-02-23 06:15:50|425.93|423.93|425.93|423.93|425.93|423.93|425.93|423.93|0
1645596960000|2022-02-23 06:16:00|425.81|423.81|425.93|423.93|425.93|423.93|425.68|423.68|0
1645596970000|2022-02-23 06:16:10|425.68|423.68|425.68|423.68|425.68|423.68|425.68|423.68|0
1645596980000|2022-02-23 06:16:20|425.57|423.57|425.32|423.32|425.68|423.68|425.32|423.32|0
1645596990000|2022-02-23 06:16:30|425.19|423.19|425.44|423.44|425.44|423.44|425.19|423.19|0
1645597000000|2022-02-23 06:16:40|425.68|423.68|425.68|423.68|425.81|423.81|425.68|423.68|0
1645597010000|2022-02-23 06:16:50|425.57|423.57|425.68|423.68|425.68|423.68|425.57|423.57|0
1645597020000|2022-02-23 06:17:00|425.57|423.57|425.57|423.57|425.57|423.57|425.44|423.44|0
1645597030000|2022-02-23 06:17:10|425.68|423.68|425.68|423.68|425.68|423.68|425.68|423.68|0
1645597040000|2022-02-23 06:17:20|425.44|423.44|425.44|423.44|425.44|423.44|425.44|423.44|0
1645597050000|2022-02-23 06:17:30|425.19|423.19|425.44|423.44|425.44|423.44|425.19|423.19|0
1645597060000|2022-02-23 06:17:40|425.68|423.68|425.81|423.81|425.93|423.93|425.68|423.68|0
1645597070000|2022-02-23 06:17:50|425.93|423.93|425.68|423.68|425.93|423.93|425.68|423.68|0
1645597080000|2022-02-23 06:18:00|425.44|423.44|425.93|423.93|425.93|423.93|425.44|423.44|0
1645597090000|2022-02-23 06:18:10|425.81|423.81|425.81|423.81|425.81|423.81|425.81|423.81|0
1645597100000|2022-02-23 06:18:20|426.18|424.18|425.68|423.68|426.18|424.18|425.68|423.68|0
1645597110000|2022-02-23 06:18:30|425.44|423.44|425.68|423.68|425.93|423.93|425.44|423.44|0
1645597120000|2022-02-23 06:18:40|425.93|423.93|425.93|423.93|426.06|424.06|425.93|423.93|0
1645597130000|2022-02-23 06:18:50|425.81|423.81|425.68|423.68|425.81|423.81|425.68|423.68|0
1645597140000|2022-02-23 06:19:00|425.93|423.93|425.44|423.44|425.93|423.93|425.44|423.44|0
1645597150000|2022-02-23 06:19:10|425.57|423.57|425.81|423.81|425.93|423.93|425.57|423.57|0
1645597160000|2022-02-23 06:19:20|425.93|423.93|426.31|424.31|426.43|424.43|425.93|423.93|0
1645597170000|2022-02-23 06:19:30|426.18|424.18|425.93|423.93|426.18|424.18|425.93|423.93|0
1645597180000|2022-02-23 06:19:40|425.68|423.68|425.81|423.81|425.81|423.81|425.68|423.68|0
1645597190000|2022-02-23 06:19:50|425.93|423.93|425.81|423.81|425.93|423.93|425.81|423.81|0
1645597200000|2022-02-23 06:20:00|426.06|424.06|425.93|423.93|426.06|424.06|425.93|423.93|0
1645597210000|2022-02-23 06:20:10|426.18|424.18|426.18|424.18|426.18|424.18|426.18|424.18|0
1645597220000|2022-02-23 06:20:20|426.43|424.43|426.43|424.43|426.43|424.43|426.43|424.43|0
1645597230000|2022-02-23 06:20:30|426.68|424.68|426.68|424.68|427.06|425.06|426.68|424.68|0
1645597240000|2022-02-23 06:20:40|426.93|424.93|426.68|424.68|426.93|424.93|426.68|424.68|0
1645597250000|2022-02-23 06:20:50|426.43|424.43|426.56|424.56|426.56|424.56|426.43|424.43|0
1645597260000|2022-02-23 06:21:00|426.43|424.43|426.31|424.31|426.56|424.56|426.31|424.31|0
1645597270000|2022-02-23 06:21:10|426.43|424.43|426.68|424.68|426.68|424.68|426.43|424.43|0
1645597280000|2022-02-23 06:21:20|426.93|424.93|426.93|424.93|426.93|424.93|426.93|424.93|0
1645597290000|2022-02-23 06:21:30|427.06|425.06|426.81|424.81|427.06|425.06|426.81|424.81|0
1645597300000|2022-02-23 06:21:40|426.68|424.68|426.93|424.93|427.06|425.06|426.68|424.68|0
1645597310000|2022-02-23 06:21:50|428.67|426.67|428.67|426.67|428.8|426.8|428.67|426.67|0
1645597320000|2022-02-23 06:22:00|428.55|426.55|428.67|426.67|428.67|426.67|428.55|426.55|0
1645597330000|2022-02-23 06:22:10|429.04|427.04|429.54|427.54|429.54|427.54|429.04|427.04|0
1645597340000|2022-02-23 06:22:20|429.66|427.66|430.16|428.16|430.16|428.16|429.66|427.66|0
1645597350000|2022-02-23 06:22:30|429.91|427.91|429.66|427.66|429.91|427.91|429.66|427.66|0
1645597360000|2022-02-23 06:22:40|429.54|427.54|429.54|427.54|429.66|427.66|429.29|427.29|0
1645597370000|2022-02-23 06:22:50|429.91|427.91|429.91|427.91|429.91|427.91|429.91|427.91|0
1645597380000|2022-02-23 06:23:00|429.79|427.79|429.79|427.79|429.79|427.79|429.54|427.54|0
1645597390000|2022-02-23 06:23:10|429.66|427.66|429.79|427.79|429.79|427.79|429.66|427.66|0
1645597400000|2022-02-23 06:23:20|429.66|427.66|430.16|428.16|430.16|428.16|429.66|427.66|0
1645597410000|2022-02-23 06:23:30|430.66|428.66|430.9|428.9|430.9|428.9|430.66|428.66|0
1645597430000|2022-02-23 06:23:50|430.54|428.54|430.54|428.54|430.66|428.66|430.54|428.54|0
1645597440000|2022-02-23 06:24:00|430.66|428.66|430.66|428.66|430.66|428.66|430.41|428.41|0
1645597450000|2022-02-23 06:24:10|430.54|428.54|430.16|428.16|430.54|428.54|430.16|428.16|0
1645597460000|2022-02-23 06:24:20|429.91|427.91|429.91|427.91|429.91|427.91|429.66|427.66|0
1645597470000|2022-02-23 06:24:30|430.16|428.16|430.16|428.16|430.16|428.16|429.91|427.91|0
1645597480000|2022-02-23 06:24:40|430.04|428.04|430.04|428.04|430.16|428.16|430.04|428.04|0
1645597490000|2022-02-23 06:24:50|430.16|428.16|430.66|428.66|430.66|428.66|430.16|428.16|0
1645597500000|2022-02-23 06:25:00|430.54|428.54|430.9|428.9|430.9|428.9|430.41|428.41|0
1645597510000|2022-02-23 06:25:10|431.03|429.03|430.9|428.9|431.15|429.15|430.9|428.9|0
1645597520000|2022-02-23 06:25:20|430.66|428.66|430.41|428.41|430.66|428.66|430.41|428.41|0
1645597530000|2022-02-23 06:25:30|430.54|428.54|430.9|428.9|430.9|428.9|430.54|428.54|0
1645597540000|2022-02-23 06:25:40|431.15|429.15|431.15|429.15|431.4|429.4|431.15|429.15|0
1645597550000|2022-02-23 06:25:50|431.4|429.4|430.9|428.9|431.4|429.4|430.9|428.9|0
1645597560000|2022-02-23 06:26:00|431.03|429.03|431.15|429.15|431.15|429.15|431.03|429.03|0
1645597580000|2022-02-23 06:26:20|431.4|429.4|431.65|429.65|431.78|429.78|431.4|429.4|0
1645597590000|2022-02-23 06:26:30|431.78|429.78|431.53|429.53|431.78|429.78|431.53|429.53|0
1645597600000|2022-02-23 06:26:40|431.4|429.4|431.4|429.4|431.65|429.65|431.4|429.4|0
1645597610000|2022-02-23 06:26:50|431.65|429.65|431.4|429.4|431.65|429.65|431.4|429.4|0
1645597630000|2022-02-23 06:27:10|431.65|429.65|431.4|429.4|431.65|429.65|431.4|429.4|0
1645597640000|2022-02-23 06:27:20|431.53|429.53|431.65|429.65|431.65|429.65|431.53|429.53|0
1645597650000|2022-02-23 06:27:30|431.4|429.4|432.03|430.03|432.03|430.03|431.4|429.4|0
1645597660000|2022-02-23 06:27:40|431.9|429.9|432.03|430.03|432.03|430.03|431.9|429.9|0
1645597680000|2022-02-23 06:28:00|432.15|430.15|431.65|429.65|432.15|430.15|431.65|429.65|0
1645597690000|2022-02-23 06:28:10|429.91|427.91|429.91|427.91|429.91|427.91|429.91|427.91|0
1645597700000|2022-02-23 06:28:20|430.16|428.16|430.9|428.9|431.03|429.03|430.16|428.16|0
1645597710000|2022-02-23 06:28:30|430.65|428.65|430.41|428.41|430.65|428.65|430.41|428.41|0
1645597730000|2022-02-23 06:28:50|430.29|428.29|430.41|428.41|430.41|428.41|430.16|428.16|0
1645597740000|2022-02-23 06:29:00|430.54|428.54|430.16|428.16|430.54|428.54|430.16|428.16|0
1645597750000|2022-02-23 06:29:10|430.04|428.04|430.29|428.29|430.29|428.29|429.91|427.91|0
1645597760000|2022-02-23 06:29:20|430.41|428.41|430.04|428.04|430.41|428.41|430.04|428.04|0
1645597770000|2022-02-23 06:29:30|430.16|428.16|430.16|428.16|430.16|428.16|430.04|428.04|0
1645597780000|2022-02-23 06:29:40|429.91|427.91|430.16|428.16|430.16|428.16|429.91|427.91|0
1645597790000|2022-02-23 06:29:50|430.41|428.41|430.41|428.41|430.41|428.41|430.41|428.41|0
1645597800000|2022-02-23 06:30:00|430.16|428.16|430.65|428.65|430.9|428.9|430.16|428.16|0
1645597820000|2022-02-23 06:30:20|430.41|428.41|430.41|428.41|430.41|428.41|430.41|428.41|0
1645597830000|2022-02-23 06:30:30|430.78|428.78|430.54|428.54|430.78|428.78|430.54|428.54|0
1645597840000|2022-02-23 06:30:40|430.41|428.41|430.65|428.65|430.65|428.65|430.41|428.41|0
1645597860000|2022-02-23 06:31:00|430.9|428.9|431.15|429.15|431.15|429.15|430.9|428.9|0
1645597870000|2022-02-23 06:31:10|431.03|429.03|431.03|429.03|431.03|429.03|431.03|429.03|0
1645597880000|2022-02-23 06:31:20|431.15|429.15|431.15|429.15|431.15|429.15|431.15|429.15|0
1645597890000|2022-02-23 06:31:30|431.28|429.28|431.15|429.15|431.28|429.28|431.15|429.15|0
1645597910000|2022-02-23 06:31:50|431.4|429.4|431.9|429.9|431.9|429.9|431.4|429.4|0
1645597930000|2022-02-23 06:32:10|432.15|430.15|432.03|430.03|432.15|430.15|431.9|429.9|0
1645597940000|2022-02-23 06:32:20|431.9|429.9|432.15|430.15|432.15|430.15|431.9|429.9|0
1645597950000|2022-02-23 06:32:30|432.4|430.4|431.78|429.78|432.4|430.4|431.78|429.78|0
1645597960000|2022-02-23 06:32:40|431.9|429.9|431.9|429.9|431.9|429.9|431.9|429.9|0
1645597970000|2022-02-23 06:32:50|431.78|429.78|431.4|429.4|431.78|429.78|431.4|429.4|0
1645597980000|2022-02-23 06:33:00|431.28|429.28|431.4|429.4|431.4|429.4|431.28|429.28|0
1645597990000|2022-02-23 06:33:10|431.53|429.53|431.53|429.53|431.53|429.53|431.53|429.53|0
1645598000000|2022-02-23 06:33:20|431.65|429.65|431.65|429.65|431.65|429.65|431.4|429.4|0
1645598010000|2022-02-23 06:33:30|431.9|429.9|431.9|429.9|431.9|429.9|431.9|429.9|0
1645598020000|2022-02-23 06:33:40|431.78|429.78|431.9|429.9|431.9|429.9|431.78|429.78|0
1645598030000|2022-02-23 06:33:50|432.28|430.28|432.28|430.28|432.28|430.28|432.28|430.28|0
1645598040000|2022-02-23 06:34:00|432.15|430.15|432.4|430.4|432.4|430.4|432.15|430.15|0
1645598060000|2022-02-23 06:34:20|432.64|430.64|432.4|430.4|432.64|430.64|432.4|430.4|0
1645598070000|2022-02-23 06:34:30|432.52|430.52|432.64|430.64|432.89|430.89|432.52|430.52|0
1645598090000|2022-02-23 06:34:50|432.52|430.52|432.64|430.64|432.64|430.64|432.4|430.4|0
1645598110000|2022-02-23 06:35:10|432.52|430.52|432.4|430.4|432.64|430.64|432.4|430.4|0
1645598120000|2022-02-23 06:35:20|432.28|430.28|432.03|430.03|432.28|430.28|431.9|429.9|0
1645598130000|2022-02-23 06:35:30|432.15|430.15|431.9|429.9|432.15|430.15|431.9|429.9|0
1645598140000|2022-02-23 06:35:40|432.28|430.28|432.15|430.15|432.28|430.28|432.03|430.03|0
1645598150000|2022-02-23 06:35:50|431.9|429.9|432.15|430.15|432.15|430.15|431.65|429.65|0
1645598160000|2022-02-23 06:36:00|431.9|429.9|432.15|430.15|432.15|430.15|431.9|429.9|0
1645598170000|2022-02-23 06:36:10|431.9|429.9|432.39|430.39|432.39|430.39|431.9|429.9|0
1645598180000|2022-02-23 06:36:20|432.15|430.15|431.9|429.9|432.15|430.15|431.9|429.9|0
1645598190000|2022-02-23 06:36:30|431.65|429.65|431.78|429.78|431.9|429.9|431.65|429.65|0
1645598200000|2022-02-23 06:36:40|431.9|429.9|432.15|430.15|432.15|430.15|431.9|429.9|0
1645598210000|2022-02-23 06:36:50|431.9|429.9|432.15|430.15|432.15|430.15|431.9|429.9|0
1645598220000|2022-02-23 06:37:00|432.03|430.03|431.4|429.4|432.03|430.03|431.4|429.4|0
1645598230000|2022-02-23 06:37:10|431.53|429.53|431.65|429.65|431.65|429.65|431.53|429.53|0
1645598240000|2022-02-23 06:37:20|431.78|429.78|431.9|429.9|431.9|429.9|431.78|429.78|0
1645598250000|2022-02-23 06:37:30|431.53|429.53|431.65|429.65|431.65|429.65|431.53|429.53|0
1645598260000|2022-02-23 06:37:40|431.4|429.4|431.4|429.4|431.4|429.4|431.4|429.4|0
1645598270000|2022-02-23 06:37:50|431.53|429.53|431.4|429.4|431.53|429.53|431.4|429.4|0
1645598280000|2022-02-23 06:38:00|431.15|429.15|431.15|429.15|431.15|429.15|431.15|429.15|0
1645598290000|2022-02-23 06:38:10|431.4|429.4|431.15|429.15|431.4|429.4|431.15|429.15|0
1645598300000|2022-02-23 06:38:20|431.03|429.03|431.03|429.03|431.03|429.03|431.03|429.03|0
1645598310000|2022-02-23 06:38:30|431.15|429.15|431.4|429.4|431.4|429.4|430.9|428.9|0
1645598320000|2022-02-23 06:38:40|431.65|429.65|431.9|429.9|431.9|429.9|431.65|429.65|0
1645598330000|2022-02-23 06:38:50|432.03|430.03|431.65|429.65|432.03|430.03|431.65|429.65|0
1645598340000|2022-02-23 06:39:00|431.4|429.4|431.4|429.4|431.4|429.4|431.15|429.15|0
1645598350000|2022-02-23 06:39:10|431.28|429.28|430.9|428.9|431.28|429.28|430.9|428.9|0
1645598360000|2022-02-23 06:39:20|430.65|428.65|430.9|428.9|430.9|428.9|430.41|428.41|0
1645598380000|2022-02-23 06:39:40|431.28|429.28|431.15|429.15|431.28|429.28|431.15|429.15|0
1645598390000|2022-02-23 06:39:50|431.4|429.4|431.53|429.53|431.53|429.53|431.4|429.4|0
1645598400000|2022-02-23 06:40:00|431.4|429.4|431.53|429.53|431.65|429.65|431.4|429.4|0
1645598410000|2022-02-23 06:40:10|431.9|429.9|432.15|430.15|432.15|430.15|431.9|429.9|0
1645598420000|2022-02-23 06:40:20|432.03|430.03|431.9|429.9|432.03|430.03|431.9|429.9|0
1645598430000|2022-02-23 06:40:30|432.03|430.03|431.9|429.9|432.03|430.03|431.78|429.78|0
1645598440000|2022-02-23 06:40:40|431.78|429.78|431.78|429.78|431.78|429.78|431.78|429.78|0
1645598450000|2022-02-23 06:40:50|431.65|429.65|432.03|430.03|432.15|430.15|431.65|429.65|0
1645598460000|2022-02-23 06:41:00|432.15|430.15|432.15|430.15|432.15|430.15|432.15|430.15|0
1645598470000|2022-02-23 06:41:10|431.9|429.9|431.9|429.9|431.9|429.9|431.9|429.9|0
1645598480000|2022-02-23 06:41:20|432.03|430.03|431.9|429.9|432.03|430.03|431.9|429.9|0
1645598490000|2022-02-23 06:41:30|432.15|430.15|432.28|430.28|432.39|430.39|432.15|430.15|0
1645598500000|2022-02-23 06:41:40|432.39|430.39|431.9|429.9|432.39|430.39|431.9|429.9|0
1645598510000|2022-02-23 06:41:50|432.03|430.03|431.9|429.9|432.03|430.03|431.9|429.9|0
1645598520000|2022-02-23 06:42:00|431.65|429.65|431.9|429.9|431.9|429.9|431.65|429.65|0
1645598530000|2022-02-23 06:42:10|432.15|430.15|431.9|429.9|432.15|430.15|431.9|429.9|0
1645598540000|2022-02-23 06:42:20|432.03|430.03|431.9|429.9|432.03|430.03|431.9|429.9|0
1645598550000|2022-02-23 06:42:30|431.78|429.78|431.78|429.78|431.78|429.78|431.78|429.78|0
1645598560000|2022-02-23 06:42:40|431.65|429.65|431.9|429.9|431.9|429.9|431.65|429.65|0
1645598580000|2022-02-23 06:43:00|432.03|430.03|432.15|430.15|432.15|430.15|432.03|430.03|0
1645598600000|2022-02-23 06:43:20|432.28|430.28|432.28|430.28|432.28|430.28|432.28|430.28|0
1645598610000|2022-02-23 06:43:30|432.39|430.39|432.39|430.39|432.39|430.39|432.39|430.39|0
1645598620000|2022-02-23 06:43:40|432.64|430.64|432.89|430.89|432.89|430.89|432.64|430.64|0
1645598630000|2022-02-23 06:43:50|432.64|430.64|432.52|430.52|432.77|430.77|432.52|430.52|0
1645598640000|2022-02-23 06:44:00|432.64|430.64|432.39|430.39|432.64|430.64|432.39|430.39|0
1645598650000|2022-02-23 06:44:10|432.15|430.15|432.64|430.64|432.64|430.64|432.15|430.15|0
1645598660000|2022-02-23 06:44:20|432.52|430.52|432.39|430.39|432.64|430.64|432.39|430.39|0
1645598670000|2022-02-23 06:44:30|432.52|430.52|432.39|430.39|432.64|430.64|432.39|430.39|0
1645598680000|2022-02-23 06:44:40|432.52|430.52|432.39|430.39|432.52|430.52|432.39|430.39|0
1645598700000|2022-02-23 06:45:00|432.15|430.15|432.15|430.15|432.15|430.15|432.15|430.15|0
1645598710000|2022-02-23 06:45:10|431.9|429.9|432.03|430.03|432.03|430.03|431.9|429.9|0
1645598720000|2022-02-23 06:45:20|431.9|429.9|431.65|429.65|431.9|429.9|431.65|429.65|0
1645598740000|2022-02-23 06:45:40|431.53|429.53|431.53|429.53|431.53|429.53|431.53|429.53|0
1645598750000|2022-02-23 06:45:50|431.78|429.78|432.03|430.03|432.03|430.03|431.78|429.78|0
1645598760000|2022-02-23 06:46:00|432.15|430.15|432.28|430.28|432.28|430.28|432.03|430.03|0
1645598770000|2022-02-23 06:46:10|432.15|430.15|432.15|430.15|432.15|430.15|432.15|430.15|0
1645598780000|2022-02-23 06:46:20|432.28|430.28|432.39|430.39|432.39|430.39|432.15|430.15|0
1645598790000|2022-02-23 06:46:30|432.28|430.28|432.28|430.28|432.28|430.28|432.28|430.28|0
1645598800000|2022-02-23 06:46:40|432.15|430.15|432.15|430.15|432.15|430.15|431.9|429.9|0
1645598810000|2022-02-23 06:46:50|431.9|429.9|431.78|429.78|432.03|430.03|431.78|429.78|0
1645598820000|2022-02-23 06:47:00|431.9|429.9|432.15|430.15|432.15|430.15|431.9|429.9|0
1645598830000|2022-02-23 06:47:10|432.28|430.28|431.53|429.53|432.28|430.28|431.53|429.53|0
1645598840000|2022-02-23 06:47:20|431.4|429.4|431.53|429.53|431.53|429.53|431.4|429.4|0
1645598850000|2022-02-23 06:47:30|431.4|429.4|431.4|429.4|431.53|429.53|431.4|429.4|0
1645598860000|2022-02-23 06:47:40|431.53|429.53|431.53|429.53|431.53|429.53|431.4|429.4|0
1645598880000|2022-02-23 06:48:00|431.4|429.4|431.4|429.4|431.4|429.4|431.4|429.4|0
1645598940000|2022-02-23 06:49:00|431.53|429.53|431.4|429.4|431.53|429.53|431.4|429.4|0
1645598960000|2022-02-23 06:49:20|430.65|428.65|430.9|428.9|430.9|428.9|430.53|428.53|0
1645598970000|2022-02-23 06:49:30|431.03|429.03|431.03|429.03|431.03|429.03|431.03|429.03|0
1645598980000|2022-02-23 06:49:40|430.9|428.9|429.91|427.91|430.9|428.9|429.91|427.91|0
1645598990000|2022-02-23 06:49:50|429.66|427.66|429.29|427.29|429.66|427.66|429.29|427.29|0
1645599000000|2022-02-23 06:50:00|429.16|427.16|429.41|427.41|429.41|427.41|429.04|427.04|0
1645599010000|2022-02-23 06:50:10|429.66|427.66|429.41|427.41|429.66|427.66|429.41|427.41|0
1645599020000|2022-02-23 06:50:20|429.16|427.16|429.16|427.16|429.16|427.16|429.16|427.16|0
1645599030000|2022-02-23 06:50:30|428.91|426.91|428.67|426.67|428.91|426.91|428.67|426.67|0
1645599040000|2022-02-23 06:50:40|428.79|426.79|428.79|426.79|428.79|426.79|428.67|426.67|0
1645599050000|2022-02-23 06:50:50|428.67|426.67|428.67|426.67|428.67|426.67|428.67|426.67|0
1645599060000|2022-02-23 06:51:00|428.79|426.79|428.42|426.42|428.79|426.79|428.42|426.42|0
1645599070000|2022-02-23 06:51:10|428.55|426.55|428.17|426.17|428.67|426.67|428.17|426.17|0
1645599080000|2022-02-23 06:51:20|428.05|426.05|427.55|425.55|428.05|426.05|427.55|425.55|0
1645599090000|2022-02-23 06:51:30|427.67|425.67|428.17|426.17|428.17|426.17|427.67|425.67|0
1645599100000|2022-02-23 06:51:40|428.42|426.42|428.67|426.67|428.67|426.67|428.42|426.42|0
1645599110000|2022-02-23 06:51:50|428.91|426.91|428.79|426.79|428.91|426.91|428.79|426.79|0
1645599120000|2022-02-23 06:52:00|428.91|426.91|428.91|426.91|428.91|426.91|428.79|426.79|0
1645599130000|2022-02-23 06:52:10|429.16|427.16|429.16|427.16|429.16|427.16|429.04|427.04|0
1645599140000|2022-02-23 06:52:20|429.04|427.04|428.91|426.91|429.16|427.16|428.91|426.91|0
1645599150000|2022-02-23 06:52:30|429.04|427.04|428.42|426.42|429.04|427.04|428.17|426.17|0
1645599160000|2022-02-23 06:52:40|428.55|426.55|428.17|426.17|428.55|426.55|428.17|426.17|0
1645599170000|2022-02-23 06:52:50|428.3|426.3|428.55|426.55|428.55|426.55|428.3|426.3|0
1645599180000|2022-02-23 06:53:00|428.67|426.67|428.42|426.42|428.67|426.67|428.42|426.42|0
1645599190000|2022-02-23 06:53:10|428.17|426.17|428.42|426.42|428.42|426.42|428.17|426.17|0
1645599200000|2022-02-23 06:53:20|428.67|426.67|428.42|426.42|428.67|426.67|428.42|426.42|0
1645599210000|2022-02-23 06:53:30|428.67|426.67|428.91|426.91|428.91|426.91|428.67|426.67|0
1645599220000|2022-02-23 06:53:40|428.67|426.67|428.55|426.55|428.67|426.67|428.55|426.55|0
1645599230000|2022-02-23 06:53:50|428.42|426.42|429.04|427.04|429.04|427.04|428.42|426.42|0
1645599240000|2022-02-23 06:54:00|428.79|426.79|429.16|427.16|429.16|427.16|428.67|426.67|0
1645599250000|2022-02-23 06:54:10|429.41|427.41|429.41|427.41|429.66|427.66|429.41|427.41|0
1645599260000|2022-02-23 06:54:20|429.29|427.29|429.41|427.41|429.41|427.41|429.29|427.29|0
1645599270000|2022-02-23 06:54:30|429.16|427.16|428.91|426.91|429.29|427.29|428.91|426.91|0
1645599280000|2022-02-23 06:54:40|428.67|426.67|429.04|427.04|429.04|427.04|428.67|426.67|0
1645599290000|2022-02-23 06:54:50|428.91|426.91|428.91|426.91|429.04|427.04|428.91|426.91|0
1645599300000|2022-02-23 06:55:00|428.67|426.67|428.79|426.79|428.79|426.79|428.67|426.67|0
1645599310000|2022-02-23 06:55:10|428.91|426.91|428.55|426.55|428.91|426.91|428.55|426.55|0
1645599320000|2022-02-23 06:55:20|428.79|426.79|428.55|426.55|428.79|426.79|428.55|426.55|0
1645599330000|2022-02-23 06:55:30|428.42|426.42|431.28|429.28|431.28|429.28|428.42|426.42|0
1645599340000|2022-02-23 06:55:40|431.15|429.15|430.9|428.9|431.15|429.15|430.9|428.9|0
1645599350000|2022-02-23 06:55:50|430.65|428.65|430.9|428.9|430.9|428.9|430.41|428.41|0
1645599360000|2022-02-23 06:56:00|430.65|428.65|430.16|428.16|430.65|428.65|430.16|428.16|0
1645599370000|2022-02-23 06:56:10|430.9|428.9|430.9|428.9|431.03|429.03|430.9|428.9|0
1645599380000|2022-02-23 06:56:20|431.03|429.03|431.4|429.4|431.4|429.4|431.03|429.03|0
1645599390000|2022-02-23 06:56:30|431.65|429.65|431.78|429.78|431.78|429.78|431.53|429.53|0
1645599400000|2022-02-23 06:56:40|431.9|429.9|432.39|430.39|432.39|430.39|431.9|429.9|0
1645599410000|2022-02-23 06:56:50|432.52|430.52|432.89|430.89|432.89|430.89|432.39|430.39|0
1645599420000|2022-02-23 06:57:00|432.64|430.64|432.39|430.39|432.64|430.64|431.9|429.9|0
1645599430000|2022-02-23 06:57:10|432.52|430.52|432.39|430.39|432.64|430.64|432.39|430.39|0
1645599440000|2022-02-23 06:57:20|432.64|430.64|432.89|430.89|432.89|430.89|432.64|430.64|0
1645599450000|2022-02-23 06:57:30|433.14|431.14|434.13|432.13|434.26|432.26|433.14|431.14|0
1645599460000|2022-02-23 06:57:40|433.89|431.89|434.13|432.13|434.13|432.13|433.89|431.89|0
1645599470000|2022-02-23 06:57:50|434.38|432.38|434.02|432.02|434.38|432.38|434.02|432.02|0
1645599480000|2022-02-23 06:58:00|434.38|432.38|433.89|431.89|434.38|432.38|433.89|431.89|0
1645599490000|2022-02-23 06:58:10|434.13|432.13|434.13|432.13|434.63|432.63|434.13|432.13|0
1645599500000|2022-02-23 06:58:20|434.38|432.38|434.51|432.51|434.51|432.51|434.38|432.38|0
1645599510000|2022-02-23 06:58:30|434.38|432.38|434.38|432.38|434.38|432.38|434.38|432.38|0
1645599520000|2022-02-23 06:58:40|434.26|432.26|433.89|431.89|434.26|432.26|433.89|431.89|0
1645599530000|2022-02-23 06:58:50|434.02|432.02|434.02|432.02|434.02|432.02|433.77|431.77|0
1645599540000|2022-02-23 06:59:00|434.13|432.13|434.13|432.13|434.26|432.26|434.13|432.13|0
1645599560000|2022-02-23 06:59:20|434.38|432.38|434.26|432.26|434.38|432.38|434.02|432.02|0
1645599570000|2022-02-23 06:59:30|434.38|432.38|434.38|432.38|434.38|432.38|434.38|432.38|0
1645599580000|2022-02-23 06:59:40|434.13|432.13|434.02|432.02|434.13|432.13|433.89|431.89|0
1645599590000|2022-02-23 06:59:50|434.13|432.13|434.26|432.26|434.26|432.26|434.13|432.13|0
1645599600000|2022-02-23 07:00:00|434.88|432.88|435.01|433.01|435.01|433.01|434.88|432.88|0
1645599610000|2022-02-23 07:00:10|435.13|433.13|434.63|432.63|435.13|433.13|434.63|432.63|0
1645599620000|2022-02-23 07:00:20|433.89|431.89|433.89|431.89|433.89|431.89|433.52|431.52|0
1645599630000|2022-02-23 07:00:30|434.13|432.13|434.63|432.63|434.63|432.63|434.13|432.13|0
1645599640000|2022-02-23 07:00:40|434.38|432.38|434.38|432.38|434.38|432.38|434.38|432.38|0
1645599650000|2022-02-23 07:00:50|433.89|431.89|433.39|431.39|433.89|431.89|433.39|431.39|0
1645599660000|2022-02-23 07:01:00|433.77|431.77|433.89|431.89|433.89|431.89|433.77|431.77|0
1645599670000|2022-02-23 07:01:10|433.64|431.64|433.64|431.64|433.64|431.64|433.64|431.64|0
1645599680000|2022-02-23 07:01:20|433.39|431.39|433.64|431.64|433.64|431.64|433.39|431.39|0
1645599690000|2022-02-23 07:01:30|433.39|431.39|433.27|431.27|433.39|431.39|433.14|431.14|0
1645599700000|2022-02-23 07:01:40|433.39|431.39|433.14|431.14|433.39|431.39|433.14|431.14|0
1645599710000|2022-02-23 07:01:50|433.52|431.52|433.14|431.14|433.52|431.52|433.14|431.14|0
1645599720000|2022-02-23 07:02:00|433.39|431.39|433.39|431.39|433.39|431.39|433.39|431.39|0
1645599730000|2022-02-23 07:02:10|433.77|431.77|433.77|431.77|433.89|431.89|433.77|431.77|0
1645599740000|2022-02-23 07:02:20|433.64|431.64|432.89|430.89|433.64|431.64|432.89|430.89|0
1645599760000|2022-02-23 07:02:40|433.02|431.02|433.77|431.77|434.02|432.02|433.02|431.02|0
1645599770000|2022-02-23 07:02:50|434.13|432.13|433.89|431.89|434.13|432.13|433.89|431.89|0
1645599780000|2022-02-23 07:03:00|434.38|432.38|434.88|432.88|435.01|433.01|434.38|432.38|0
1645599790000|2022-02-23 07:03:10|434.63|432.63|434.76|432.76|434.88|432.88|434.63|432.63|0
1645599800000|2022-02-23 07:03:20|434.88|432.88|434.88|432.88|435.01|433.01|434.88|432.88|0
1645599810000|2022-02-23 07:03:30|435.01|433.01|436.12|434.12|436.12|434.12|435.01|433.01|0
1645599820000|2022-02-23 07:03:40|436.87|434.87|436.37|434.37|436.87|434.87|436.37|434.37|0
1645599830000|2022-02-23 07:03:50|436.87|434.87|437.12|435.12|437.37|435.37|436.87|434.87|0
1645599840000|2022-02-23 07:04:00|437.62|435.62|437.62|435.62|437.62|435.62|437.5|435.5|0
1645599850000|2022-02-23 07:04:10|438.11|436.11|437.5|435.5|438.11|436.11|437.5|435.5|0
1645599860000|2022-02-23 07:04:20|437.25|435.25|437.37|435.37|437.87|435.87|437.25|435.25|0
1645599870000|2022-02-23 07:04:30|437.12|435.12|437.12|435.12|437.12|435.12|436.87|434.87|0
1645599880000|2022-02-23 07:04:40|437.62|435.62|437.62|435.62|437.62|435.62|437.25|435.25|0
1645599890000|2022-02-23 07:04:50|438.11|436.11|438.36|436.36|438.36|436.36|437.87|435.87|0
1645599900000|2022-02-23 07:05:00|438.11|436.11|437.87|435.87|438.11|436.11|437.62|435.62|0
1645599910000|2022-02-23 07:05:10|437.37|435.37|436.87|434.87|437.37|435.37|436.87|434.87|0
1645599920000|2022-02-23 07:05:20|437.12|435.12|437.12|435.12|437.25|435.25|437.12|435.12|0
1645599930000|2022-02-23 07:05:30|437.25|435.25|437.25|435.25|437.25|435.25|437.25|435.25|0
1645599940000|2022-02-23 07:05:40|437.37|435.37|437|435|437.37|435.37|437|435|0
1645599950000|2022-02-23 07:05:50|437.37|435.37|437.99|435.99|437.99|435.99|437.37|435.37|0
1645599960000|2022-02-23 07:06:00|438.11|436.11|438.36|436.36|438.36|436.36|438.11|436.11|0
1645599970000|2022-02-23 07:06:10|438.61|436.61|438.86|436.86|438.86|436.86|438.61|436.61|0
1645599980000|2022-02-23 07:06:20|439.11|437.11|438.61|436.61|439.11|437.11|438.61|436.61|0
1645599990000|2022-02-23 07:06:30|438.36|436.36|438.11|436.11|438.36|436.36|438.11|436.11|0
1645600000000|2022-02-23 07:06:40|437.87|435.87|437|435|437.87|435.87|437|435|0
1645600010000|2022-02-23 07:06:50|437.12|435.12|437.12|435.12|437.12|435.12|437.12|435.12|0
1645600020000|2022-02-23 07:07:00|437|435|436.62|434.62|437|435|436.25|434.25|0
1645600030000|2022-02-23 07:07:10|436.75|434.75|436.5|434.5|436.75|434.75|436.37|434.37|0
1645600040000|2022-02-23 07:07:20|436.62|434.62|436.87|434.87|436.87|434.87|436.62|434.62|0
1645600050000|2022-02-23 07:07:30|437.12|435.12|436.75|434.75|437.12|435.12|436.75|434.75|0
1645600060000|2022-02-23 07:07:40|436.37|434.37|436.37|434.37|436.62|434.62|436.37|434.37|0
1645600070000|2022-02-23 07:07:50|436.25|434.25|436.37|434.37|436.37|434.37|436.25|434.25|0
1645600080000|2022-02-23 07:08:00|436.62|434.62|435.88|433.88|436.62|434.62|435.88|433.88|0
1645600090000|2022-02-23 07:08:10|436.12|434.12|436.37|434.37|436.37|434.37|436|434|0
1645600100000|2022-02-23 07:08:20|436.62|434.62|436.87|434.87|437.12|435.12|436.62|434.62|0
1645600110000|2022-02-23 07:08:30|437.12|435.12|436.75|434.75|437.12|435.12|436.75|434.75|0
1645600120000|2022-02-23 07:08:40|436.62|434.62|436.87|434.87|436.87|434.87|436.37|434.37|0
1645600130000|2022-02-23 07:08:50|436.62|434.62|436.87|434.87|436.87|434.87|436.62|434.62|0
1645600140000|2022-02-23 07:09:00|437.12|435.12|436.25|434.25|437.12|435.12|436.25|434.25|0
1645600150000|2022-02-23 07:09:10|436.12|434.12|436.25|434.25|436.37|434.37|436.12|434.12|0
1645600160000|2022-02-23 07:09:20|436.37|434.37|435.38|433.38|436.37|434.37|435.38|433.38|0
1645600170000|2022-02-23 07:09:30|435.63|433.63|435.13|433.13|435.63|433.63|435.13|433.13|0
1645600180000|2022-02-23 07:09:40|435.38|433.38|435.13|433.13|435.38|433.38|435.13|433.13|0
1645600190000|2022-02-23 07:09:50|434.88|432.88|434.63|432.63|434.88|432.88|434.51|432.51|0
1645600200000|2022-02-23 07:10:00|434.76|432.76|435.38|433.38|435.38|433.38|434.63|432.63|0
1645600210000|2022-02-23 07:10:10|435.51|433.51|435.51|433.51|435.51|433.51|435.38|433.38|0
1645600220000|2022-02-23 07:10:20|434.63|432.63|435.13|433.13|435.13|433.13|434.63|432.63|0
1645600230000|2022-02-23 07:10:30|434.88|432.88|435.51|433.51|435.51|433.51|434.88|432.88|0
1645600240000|2022-02-23 07:10:40|435.63|433.63|435.38|433.38|435.63|433.63|435.13|433.13|0
1645600250000|2022-02-23 07:10:50|435.13|433.13|435.01|433.01|435.13|433.13|435.01|433.01|0
1645600260000|2022-02-23 07:11:00|434.63|432.63|434.13|432.13|435.38|433.38|434.13|432.13|0
1645600270000|2022-02-23 07:11:10|434.38|432.38|433.64|431.64|434.38|432.38|433.64|431.64|0
1645600280000|2022-02-23 07:11:20|434.13|432.13|434.13|432.13|434.13|432.13|433.77|431.77|0
1645600290000|2022-02-23 07:11:30|434.26|432.26|433.89|431.89|434.26|432.26|433.89|431.89|0
1645600300000|2022-02-23 07:11:40|434.01|432.01|434.01|432.01|434.01|432.01|434.01|432.01|0
1645600310000|2022-02-23 07:11:50|432.89|430.89|431.9|429.9|432.89|430.89|431.9|429.9|0
1645600320000|2022-02-23 07:12:00|431.78|429.78|432.14|430.14|432.27|430.27|431.78|429.78|0
1645600330000|2022-02-23 07:12:10|432.27|430.27|432.39|430.39|432.77|430.77|432.27|430.27|0
1645600340000|2022-02-23 07:12:20|432.64|430.64|432.89|430.89|433.39|431.39|432.64|430.64|0
1645600350000|2022-02-23 07:12:30|434.01|432.01|433.89|431.89|434.01|432.01|433.64|431.64|0
1645600360000|2022-02-23 07:12:40|433.39|431.39|433.64|431.64|433.64|431.64|433.39|431.39|0
1645600370000|2022-02-23 07:12:50|433.39|431.39|433.52|431.52|433.64|431.64|433.39|431.39|0
1645600380000|2022-02-23 07:13:00|433.14|431.14|433.14|431.14|433.39|431.39|433.02|431.02|0
1645600390000|2022-02-23 07:13:10|433.02|431.02|433.14|431.14|433.14|431.14|433.02|431.02|0
1645600400000|2022-02-23 07:13:20|433.02|431.02|432.89|430.89|433.14|431.14|432.89|430.89|0
1645600410000|2022-02-23 07:13:30|432.81|430.81|433.31|431.31|433.43|431.43|432.81|430.81|0
1645600420000|2022-02-23 07:13:40|433.43|431.43|433.18|431.18|433.55|431.55|433.18|431.18|0
1645600430000|2022-02-23 07:13:50|433.8|431.8|433.92|431.92|433.92|431.92|433.43|431.43|0
1645600440000|2022-02-23 07:14:00|434.17|432.17|434.42|432.42|434.55|432.55|434.17|432.17|0
1645600450000|2022-02-23 07:14:10|434.55|432.55|434.67|432.67|434.67|432.67|434.42|432.42|0
1645600460000|2022-02-23 07:14:20|434.17|432.17|434.42|432.42|434.42|432.42|434.17|432.17|0
1645600470000|2022-02-23 07:14:30|434.67|432.67|434.8|432.8|434.8|432.8|434.67|432.67|0
1645600480000|2022-02-23 07:14:40|434.92|432.92|434.42|432.42|434.92|432.92|434.42|432.42|0
1645600490000|2022-02-23 07:14:50|434.8|432.8|434.8|432.8|434.8|432.8|434.8|432.8|0
1645600500000|2022-02-23 07:15:00|434.92|432.92|435.17|433.17|435.41|433.41|434.92|432.92|0
1645600510000|2022-02-23 07:15:10|435.41|433.41|435.29|433.29|435.41|433.41|435.17|433.17|0
1645600520000|2022-02-23 07:15:20|435.17|433.17|435.17|433.17|435.17|433.17|435.17|433.17|0
1645600530000|2022-02-23 07:15:30|435.29|433.29|435.41|433.41|435.41|433.41|435.17|433.17|0
1645600540000|2022-02-23 07:15:40|435.05|433.05|434.92|432.92|435.29|433.29|434.92|432.92|0
1645600550000|2022-02-23 07:15:50|435.05|433.05|434.67|432.67|435.05|433.05|434.67|432.67|0
1645600560000|2022-02-23 07:16:00|434.92|432.92|433.67|431.67|434.92|432.92|433.67|431.67|0
1645600570000|2022-02-23 07:16:10|433.55|431.55|433.18|431.18|433.55|431.55|433.18|431.18|0
1645600580000|2022-02-23 07:16:20|433.06|431.06|432.43|430.43|433.06|431.06|432.43|430.43|0
1645600590000|2022-02-23 07:16:30|432.56|430.56|433.43|431.43|433.43|431.43|432.56|430.56|0
1645600600000|2022-02-23 07:16:40|433.31|431.31|433.18|431.18|433.43|431.43|433.18|431.18|0
1645600610000|2022-02-23 07:16:50|433.43|431.43|433.18|431.18|433.43|431.43|433.18|431.18|0
1645600620000|2022-02-23 07:17:00|432.93|430.93|432.56|430.56|433.31|431.31|432.56|430.56|0
1645600630000|2022-02-23 07:17:10|432.81|430.81|432.93|430.93|432.93|430.93|432.81|430.81|0
1645600640000|2022-02-23 07:17:20|433.43|431.43|434.3|432.3|434.3|432.3|433.43|431.43|0
1645600650000|2022-02-23 07:17:30|434.05|432.05|434.67|432.67|434.67|432.67|434.05|432.05|0
1645600660000|2022-02-23 07:17:40|434.92|432.92|434.92|432.92|434.92|432.92|434.67|432.67|0
1645600670000|2022-02-23 07:17:50|435.16|433.16|435.66|433.66|435.91|433.91|435.16|433.16|0
1645600680000|2022-02-23 07:18:00|435.79|433.79|436.04|434.04|436.29|434.29|435.79|433.79|0
1645600690000|2022-02-23 07:18:10|435.91|433.91|435.66|433.66|436.04|434.04|435.66|433.66|0
1645600700000|2022-02-23 07:18:20|435.91|433.91|436.16|434.16|436.16|434.16|435.91|433.91|0
1645600710000|2022-02-23 07:18:30|436.04|434.04|435.91|433.91|436.16|434.16|435.91|433.91|0
1645600720000|2022-02-23 07:18:40|435.29|433.29|435.54|433.54|435.54|433.54|435.29|433.29|0
1645600730000|2022-02-23 07:18:50|435.66|433.66|434.55|432.55|435.66|433.66|434.55|432.55|0
1645600740000|2022-02-23 07:19:00|434.17|432.17|434.05|432.05|434.17|432.17|434.05|432.05|0
1645600750000|2022-02-23 07:19:10|434.17|432.17|434.67|432.67|434.8|432.8|434.17|432.17|0
1645600760000|2022-02-23 07:19:20|434.42|432.42|434.67|432.67|434.67|432.67|434.42|432.42|0
1645600770000|2022-02-23 07:19:30|434.42|432.42|434.17|432.17|434.67|432.67|434.17|432.17|0
1645600780000|2022-02-23 07:19:40|433.92|431.92|434.17|432.17|434.17|432.17|433.92|431.92|0
1645600790000|2022-02-23 07:19:50|433.67|431.67|433.92|431.92|433.92|431.92|433.67|431.67|0
1645600800000|2022-02-23 07:20:00|434.42|432.42|434.8|432.8|434.92|432.92|434.42|432.42|0
1645600810000|2022-02-23 07:20:10|434.92|432.92|434.92|432.92|435.16|433.16|434.92|432.92|0
1645600820000|2022-02-23 07:20:20|435.41|433.41|435.66|433.66|435.66|433.66|435.16|433.16|0
1645600830000|2022-02-23 07:20:30|435.54|433.54|435.41|433.41|435.91|433.91|435.41|433.41|0
1645600840000|2022-02-23 07:20:40|435.16|433.16|434.92|432.92|435.16|433.16|434.92|432.92|0
1645600850000|2022-02-23 07:20:50|434.8|432.8|434.67|432.67|434.8|432.8|434.67|432.67|0
1645600860000|2022-02-23 07:21:00|434.92|432.92|435.41|433.41|435.41|433.41|434.92|432.92|0
1645600870000|2022-02-23 07:21:10|435.79|433.79|435.66|433.66|435.79|433.79|435.66|433.66|0
1645600880000|2022-02-23 07:21:20|435.91|433.91|435.66|433.66|435.91|433.91|435.66|433.66|0
1645600890000|2022-02-23 07:21:30|435.41|433.41|435.66|433.66|435.66|433.66|435.41|433.41|0
1645600900000|2022-02-23 07:21:40|435.54|433.54|435.66|433.66|435.66|433.66|435.54|433.54|0
1645600910000|2022-02-23 07:21:50|435.91|433.91|435.91|433.91|435.91|433.91|435.91|433.91|0
1645600920000|2022-02-23 07:22:00|436.16|434.16|435.91|433.91|436.16|434.16|435.91|433.91|0
1645600930000|2022-02-23 07:22:10|435.66|433.66|435.66|433.66|435.66|433.66|435.66|433.66|0
1645600950000|2022-02-23 07:22:30|435.79|433.79|436.04|434.04|436.04|434.04|435.79|433.79|0
1645600960000|2022-02-23 07:22:40|435.91|433.91|435.66|433.66|435.91|433.91|435.41|433.41|0
1645600970000|2022-02-23 07:22:50|435.41|433.41|435.54|433.54|435.54|433.54|435.16|433.16|0
1645600980000|2022-02-23 07:23:00|435.66|433.66|435.66|433.66|435.91|433.91|435.66|433.66|0
1645600990000|2022-02-23 07:23:10|435.79|433.79|435.66|433.66|435.79|433.79|435.66|433.66|0
1645601000000|2022-02-23 07:23:20|435.41|433.41|435.41|433.41|435.41|433.41|435.41|433.41|0
1645601010000|2022-02-23 07:23:30|435.29|433.29|435.16|433.16|435.29|433.29|435.16|433.16|0
1645601020000|2022-02-23 07:23:40|434.92|432.92|434.92|432.92|435.16|433.16|434.92|432.92|0
1645601030000|2022-02-23 07:23:50|435.05|433.05|434.92|432.92|435.05|433.05|434.67|432.67|0
1645601040000|2022-02-23 07:24:00|434.67|432.67|434.67|432.67|434.8|432.8|434.67|432.67|0
1645601050000|2022-02-23 07:24:10|434.92|432.92|435.16|433.16|435.16|433.16|434.92|432.92|0
1645601060000|2022-02-23 07:24:20|434.92|432.92|434.92|432.92|434.92|432.92|434.92|432.92|0
1645601070000|2022-02-23 07:24:30|434.67|432.67|434.42|432.42|434.67|432.67|434.42|432.42|0
1645601080000|2022-02-23 07:24:40|434.67|432.67|434.67|432.67|434.67|432.67|434.67|432.67|0
1645601090000|2022-02-23 07:24:50|434.8|432.8|434.67|432.67|434.92|432.92|434.67|432.67|0
1645601100000|2022-02-23 07:25:00|434.3|432.3|434.3|432.3|434.67|432.67|434.3|432.3|0
1645601110000|2022-02-23 07:25:10|433.92|431.92|433.31|431.31|433.92|431.92|433.06|431.06|0
1645601120000|2022-02-23 07:25:20|432.93|430.93|432.68|430.68|433.06|431.06|432.68|430.68|0
1645601130000|2022-02-23 07:25:30|432.81|430.81|432.68|430.68|432.81|430.81|432.68|430.68|0
1645601140000|2022-02-23 07:25:40|432.43|430.43|431.44|429.44|432.43|430.43|431.19|429.19|0
1645601150000|2022-02-23 07:25:50|430.94|428.94|431.93|429.93|431.93|429.93|430.94|428.94|0
1645601160000|2022-02-23 07:26:00|431.32|429.32|431.93|429.93|431.93|429.93|431.19|429.19|0
1645601170000|2022-02-23 07:26:10|431.69|429.69|431.57|429.57|431.69|429.69|431.57|429.57|0
1645601180000|2022-02-23 07:26:20|431.81|429.81|432.06|430.06|432.06|430.06|431.81|429.81|0
1645601190000|2022-02-23 07:26:30|431.93|429.93|430.69|428.69|432.06|430.06|430.69|428.69|0
1645601200000|2022-02-23 07:26:40|430.19|428.19|430.69|428.69|430.69|428.69|430.19|428.19|0
1645601210000|2022-02-23 07:26:50|430.94|428.94|430.69|428.69|430.94|428.94|430.69|428.69|0
1645601220000|2022-02-23 07:27:00|431.19|429.19|430.94|428.94|431.19|429.19|430.94|428.94|0
1645601230000|2022-02-23 07:27:10|430.69|428.69|430.32|428.32|430.69|428.69|430.19|428.19|0
1645601240000|2022-02-23 07:27:20|430.44|428.44|430.82|428.82|430.82|428.82|430.44|428.44|0
1645601250000|2022-02-23 07:27:30|430.69|428.69|430.69|428.69|430.69|428.69|430.19|428.19|0
1645601260000|2022-02-23 07:27:40|430.44|428.44|430.44|428.44|430.44|428.44|430.44|428.44|0
1645601270000|2022-02-23 07:27:50|430.32|428.32|430.19|428.19|430.32|428.32|430.19|428.19|0
1645601280000|2022-02-23 07:28:00|430.44|428.44|430.94|428.94|431.19|429.19|430.44|428.44|0
1645601290000|2022-02-23 07:28:10|430.69|428.69|430.94|428.94|430.94|428.94|430.69|428.69|0
1645601300000|2022-02-23 07:28:20|431.19|429.19|431.44|429.44|431.44|429.44|431.19|429.19|0
1645601310000|2022-02-23 07:28:30|430.94|428.94|430.94|428.94|431.19|429.19|430.94|428.94|0
1645601320000|2022-02-23 07:28:40|431.44|429.44|431.93|429.93|431.93|429.93|431.44|429.44|0
1645601330000|2022-02-23 07:28:50|432.18|430.18|432.18|430.18|432.18|430.18|432.18|430.18|0
1645601350000|2022-02-23 07:29:10|431.93|429.93|431.93|429.93|431.93|429.93|431.93|429.93|0
1645601360000|2022-02-23 07:29:20|432.43|430.43|432.26|430.26|432.51|430.51|432.26|430.26|0
1645601370000|2022-02-23 07:29:30|432.51|430.51|432.51|430.51|432.51|430.51|432.51|430.51|0
1645601390000|2022-02-23 07:29:50|432.72|430.72|432.72|430.72|432.72|430.72|432.72|430.72|0
1645601400000|2022-02-23 07:30:00|432.47|430.47|432.47|430.47|432.47|430.47|432.47|430.47|0
1645601410000|2022-02-23 07:30:10|432.72|430.72|431.72|429.72|432.72|430.72|431.72|429.72|0
1645601420000|2022-02-23 07:30:20|431.97|429.97|431.61|429.61|431.97|429.97|431.48|429.48|0
1645601430000|2022-02-23 07:30:30|431.48|429.48|431.97|429.97|431.97|429.97|431.48|429.48|0
1645601440000|2022-02-23 07:30:40|431.72|429.72|431.97|429.97|431.97|429.97|431.72|429.72|0
1645601450000|2022-02-23 07:30:50|431.48|429.48|431.48|429.48|431.48|429.48|431.48|429.48|0
1645601460000|2022-02-23 07:31:00|430.73|428.73|430.73|428.73|430.73|428.73|430.61|428.61|0
1645601470000|2022-02-23 07:31:10|430.61|428.61|430.48|428.48|430.61|428.61|430.48|428.48|0
1645601480000|2022-02-23 07:31:20|429.99|427.99|429.99|427.99|430.23|428.23|429.99|427.99|0
1645601490000|2022-02-23 07:31:30|429.49|427.49|429.62|427.62|429.74|427.74|429.49|427.49|0
1645601500000|2022-02-23 07:31:40|429.49|427.49|429.24|427.24|429.49|427.49|429.24|427.24|0
1645601510000|2022-02-23 07:31:50|428.87|426.87|428.74|426.74|428.87|426.87|428.25|426.25|0
1645601520000|2022-02-23 07:32:00|428.99|426.99|429.24|427.24|429.49|427.49|428.87|426.87|0
1645601530000|2022-02-23 07:32:10|429.12|427.12|429.12|427.12|429.12|427.12|429.12|427.12|0
1645601540000|2022-02-23 07:32:20|429.24|427.24|429.49|427.49|429.49|427.49|428.99|426.99|0
1645601550000|2022-02-23 07:32:30|429.24|427.24|429.49|427.49|429.74|427.74|429.24|427.24|0
1645601560000|2022-02-23 07:32:40|429.24|427.24|429.24|427.24|429.24|427.24|428.99|426.99|0
1645601570000|2022-02-23 07:32:50|429.12|427.12|428.74|426.74|429.24|427.24|428.74|426.74|0
1645601580000|2022-02-23 07:33:00|428.5|426.5|428|426|428.5|426.5|428|426|0
1645601590000|2022-02-23 07:33:10|427.88|425.88|428|426|428|426|427.75|425.75|0
1645601600000|2022-02-23 07:33:20|428.25|426.25|428.25|426.25|428.25|426.25|428.25|426.25|0
1645601610000|2022-02-23 07:33:30|427.75|425.75|427.5|425.5|428|426|427.5|425.5|0
1645601620000|2022-02-23 07:33:40|428.5|426.5|428.74|426.74|428.74|426.74|428.5|426.5|0
1645601630000|2022-02-23 07:33:50|428.99|426.99|429.24|427.24|429.24|427.24|428.99|426.99|0
1645601640000|2022-02-23 07:34:00|429.49|427.49|429.74|427.74|429.74|427.74|429.24|427.24|0
1645601650000|2022-02-23 07:34:10|429.49|427.49|429.49|427.49|429.62|427.62|429.49|427.49|0
1645601660000|2022-02-23 07:34:20|429.24|427.24|429.49|427.49|429.49|427.49|428.99|426.99|0
1645601670000|2022-02-23 07:34:30|429.62|427.62|429.74|427.74|429.99|427.99|429.62|427.62|0
1645601680000|2022-02-23 07:34:40|429.99|427.99|429.74|427.74|429.99|427.99|429.62|427.62|0
1645601690000|2022-02-23 07:34:50|429.24|427.24|429.24|427.24|429.24|427.24|429.24|427.24|0
1645601700000|2022-02-23 07:35:00|428.74|426.74|428.99|426.99|429.24|427.24|428.74|426.74|0
1645601710000|2022-02-23 07:35:10|428.87|426.87|428.99|426.99|428.99|426.99|428.87|426.87|0
1645601720000|2022-02-23 07:35:20|429.12|427.12|428.99|426.99|429.12|427.12|428.99|426.99|0
1645601730000|2022-02-23 07:35:30|429.24|427.24|429.49|427.49|429.62|427.62|429.24|427.24|0
1645601740000|2022-02-23 07:35:40|429.24|427.24|428.99|426.99|429.24|427.24|428.99|426.99|0
1645601750000|2022-02-23 07:35:50|429.12|427.12|429.37|427.37|429.37|427.37|428.99|426.99|0
1645601760000|2022-02-23 07:36:00|429.49|427.49|429.62|427.62|429.62|427.62|429.49|427.49|0
1645601770000|2022-02-23 07:36:10|429.99|427.99|430.12|428.12|430.23|428.23|429.99|427.99|0
1645601780000|2022-02-23 07:36:20|430.23|428.23|429.99|427.99|430.23|428.23|429.99|427.99|0
1645601790000|2022-02-23 07:36:30|429.87|427.87|429.99|427.99|430.48|428.48|429.87|427.87|0
1645601800000|2022-02-23 07:36:40|430.12|428.12|429.74|427.74|430.12|428.12|429.74|427.74|0
1645601820000|2022-02-23 07:37:00|429.49|427.49|429.49|427.49|429.74|427.74|429.49|427.49|0
1645601830000|2022-02-23 07:37:10|429.74|427.74|429.99|427.99|429.99|427.99|429.74|427.74|0
1645601840000|2022-02-23 07:37:20|429.74|427.74|430.12|428.12|430.12|428.12|429.74|427.74|0
1645601850000|2022-02-23 07:37:30|430.36|428.36|430.23|428.23|430.36|428.36|430.23|428.23|0
1645601860000|2022-02-23 07:37:40|430.12|428.12|429.87|427.87|430.12|428.12|429.74|427.74|0
1645601870000|2022-02-23 07:37:50|429.99|427.99|429.74|427.74|429.99|427.99|429.62|427.62|0
1645601880000|2022-02-23 07:38:00|429.87|427.87|429.87|427.87|429.87|427.87|429.87|427.87|0
1645601890000|2022-02-23 07:38:10|430.61|428.61|429.99|427.99|430.61|428.61|429.99|427.99|0
1645601900000|2022-02-23 07:38:20|429.87|427.87|429.74|427.74|429.87|427.87|429.74|427.74|0
1645601910000|2022-02-23 07:38:30|429.49|427.49|429.62|427.62|429.62|427.62|429.49|427.49|0
1645601920000|2022-02-23 07:38:40|429.49|427.49|428.99|426.99|429.49|427.49|428.99|426.99|0
1645601930000|2022-02-23 07:38:50|428.63|426.63|428.5|426.5|428.74|426.74|428.5|426.5|0
1645601940000|2022-02-23 07:39:00|428.74|426.74|428|426|428.74|426.74|428|426|0
1645601950000|2022-02-23 07:39:10|428.13|426.13|428|426|428.13|426.13|428|426|0
1645601960000|2022-02-23 07:39:20|428.13|426.13|428.5|426.5|428.5|426.5|428.13|426.13|0
1645601970000|2022-02-23 07:39:30|428.25|426.25|428.25|426.25|428.5|426.5|428.25|426.25|0
1645601980000|2022-02-23 07:39:40|427.63|425.63|427.75|425.75|427.75|425.75|427.63|425.63|0
1645601990000|2022-02-23 07:39:50|427.5|425.5|426.51|424.51|427.5|425.5|426.51|424.51|0
1645602000000|2022-02-23 07:40:00|426.01|424.01|425.9|423.9|426.01|424.01|425.9|423.9|0
1645602010000|2022-02-23 07:40:10|425.4|423.4|425.77|423.77|426.26|424.26|425.4|423.4|0
1645602020000|2022-02-23 07:40:20|425.9|423.9|427.14|425.14|427.14|425.14|425.9|423.9|0
1645602030000|2022-02-23 07:40:30|427.63|425.63|427.5|425.5|427.63|425.63|427.26|425.26|0
1645602040000|2022-02-23 07:40:40|427.26|425.26|426.76|424.76|427.26|425.26|426.76|424.76|0
1645602050000|2022-02-23 07:40:50|426.51|424.51|427.26|425.26|427.26|425.26|426.51|424.51|0
1645602060000|2022-02-23 07:41:00|427.14|425.14|426.51|424.51|427.14|425.14|426.26|424.26|0
1645602070000|2022-02-23 07:41:10|426.26|424.26|426.51|424.51|426.51|424.51|426.26|424.26|0
1645602080000|2022-02-23 07:41:20|426.26|424.26|426.01|424.01|426.51|424.51|426.01|424.01|0
1645602090000|2022-02-23 07:41:30|425.77|423.77|425.77|423.77|425.9|423.9|425.77|423.77|0
1645602100000|2022-02-23 07:41:40|425.9|423.9|425.27|423.27|425.9|423.9|425.27|423.27|0
1645602110000|2022-02-23 07:41:50|425.52|423.52|425.4|423.4|425.52|423.52|425.27|423.27|0
1645602120000|2022-02-23 07:42:00|425.52|423.52|425.77|423.77|425.77|423.77|425.4|423.4|0
1645602130000|2022-02-23 07:42:10|425.27|423.27|425.4|423.4|425.52|423.52|425.02|423.02|0
1645602140000|2022-02-23 07:42:20|425.27|423.27|425.52|423.52|425.52|423.52|425.27|423.27|0
1645602150000|2022-02-23 07:42:30|425.65|423.65|425.65|423.65|425.77|423.77|425.65|423.65|0
1645602160000|2022-02-23 07:42:40|425.4|423.4|425.27|423.27|425.65|423.65|425.27|423.27|0
1645602170000|2022-02-23 07:42:50|425.4|423.4|425.4|423.4|425.4|423.4|425.4|423.4|0
1645602180000|2022-02-23 07:43:00|425.02|423.02|425.65|423.65|425.77|423.77|425.02|423.02|0
1645602190000|2022-02-23 07:43:10|425.77|423.77|426.51|424.51|426.51|424.51|425.77|423.77|0
1645602200000|2022-02-23 07:43:20|426.76|424.76|426.26|424.26|426.76|424.76|426.26|424.26|0
1645602210000|2022-02-23 07:43:30|426.51|424.51|426.26|424.26|426.76|424.76|426.26|424.26|0
1645602220000|2022-02-23 07:43:40|426.39|424.39|426.89|424.89|426.89|424.89|426.39|424.39|0
1645602230000|2022-02-23 07:43:50|427.01|425.01|427.01|425.01|427.01|425.01|426.76|424.76|0
1645602240000|2022-02-23 07:44:00|426.89|424.89|426.89|424.89|427.01|425.01|426.76|424.76|0
1645602250000|2022-02-23 07:44:10|426.26|424.26|425.65|423.65|426.26|424.26|425.65|423.65|0
1645602260000|2022-02-23 07:44:20|425.77|423.77|425.77|423.77|425.77|423.77|425.77|423.77|0
1645602270000|2022-02-23 07:44:30|426.01|424.01|426.51|424.51|426.51|424.51|426.01|424.01|0
1645602280000|2022-02-23 07:44:40|426.26|424.26|426.51|424.51|426.51|424.51|426.01|424.01|0
1645602290000|2022-02-23 07:44:50|427.01|425.01|426.89|424.89|427.01|425.01|426.89|424.89|0
1645602300000|2022-02-23 07:45:00|426.64|424.64|427.01|425.01|427.25|425.25|426.64|424.64|0
1645602310000|2022-02-23 07:45:10|427.38|425.38|427.63|425.63|428.13|426.13|427.38|425.38|0
1645602320000|2022-02-23 07:45:20|427.88|425.88|428|426|428.25|426.25|427.88|425.88|0
1645602330000|2022-02-23 07:45:30|427.63|425.63|427.75|425.75|427.75|425.75|427.5|425.5|0
1645602340000|2022-02-23 07:45:40|427.63|425.63|428.5|426.5|428.5|426.5|427.63|425.63|0
1645602350000|2022-02-23 07:45:50|428.74|426.74|428.74|426.74|428.74|426.74|428.74|426.74|0
1645602360000|2022-02-23 07:46:00|428.38|426.38|428.87|426.87|428.87|426.87|428.38|426.38|0
1645602370000|2022-02-23 07:46:10|428.99|426.99|428.74|426.74|428.99|426.99|428.63|426.63|0
1645602380000|2022-02-23 07:46:20|429.24|427.24|428.74|426.74|429.24|427.24|428.63|426.63|0
1645602390000|2022-02-23 07:46:30|428.25|426.25|428.25|426.25|428.25|426.25|428.25|426.25|0
1645602400000|2022-02-23 07:46:40|428|426|427.38|425.38|428|426|427.25|425.25|0
1645602410000|2022-02-23 07:46:50|427.25|425.25|427.75|425.75|427.75|425.75|427.25|425.25|0
1645602420000|2022-02-23 07:47:00|427.63|425.63|428|426|428.25|426.25|427.63|425.63|0
1645602430000|2022-02-23 07:47:10|427.88|425.88|428|426|428|426|427.88|425.88|0
1645602440000|2022-02-23 07:47:20|427.88|425.88|428|426|428|426|427.88|425.88|0
1645602450000|2022-02-23 07:47:30|427.63|425.63|428|426|428|426|427.63|425.63|0
1645602460000|2022-02-23 07:47:40|428.25|426.25|428.25|426.25|428.25|426.25|428.25|426.25|0
1645602470000|2022-02-23 07:47:50|428|426|428.25|426.25|428.25|426.25|428|426|0
1645602480000|2022-02-23 07:48:00|428.5|426.5|428.74|426.74|428.74|426.74|428.5|426.5|0
1645602490000|2022-02-23 07:48:10|428.99|426.99|429.24|427.24|429.24|427.24|428.87|426.87|0
1645602500000|2022-02-23 07:48:20|429.49|427.49|429.49|427.49|429.49|427.49|429.49|427.49|0
1645602510000|2022-02-23 07:48:30|429.99|427.99|429.62|427.62|429.99|427.99|429.49|427.49|0
1645602520000|2022-02-23 07:48:40|429.49|427.49|429.49|427.49|429.49|427.49|429.49|427.49|0
1645602530000|2022-02-23 07:48:50|429.24|427.24|429.99|427.99|429.99|427.99|429.24|427.24|0
1645602540000|2022-02-23 07:49:00|429.74|427.74|429.74|427.74|429.74|427.74|429.49|427.49|0
1645602550000|2022-02-23 07:49:10|429.62|427.62|429.62|427.62|429.62|427.62|429.62|427.62|0
1645602560000|2022-02-23 07:49:20|429.74|427.74|429.74|427.74|429.87|427.87|429.74|427.74|0
1645602570000|2022-02-23 07:49:30|429.62|427.62|429.24|427.24|429.74|427.74|429.24|427.24|0
1645602580000|2022-02-23 07:49:40|429.37|427.37|429.12|427.12|429.37|427.37|428.99|426.99|0
1645602590000|2022-02-23 07:49:50|429.37|427.37|429.24|427.24|429.37|427.37|428.99|426.99|0
1645602600000|2022-02-23 07:50:00|428.99|426.99|429.24|427.24|429.24|427.24|428.99|426.99|0
1645602610000|2022-02-23 07:50:10|429.12|427.12|428.99|426.99|429.24|427.24|428.99|426.99|0
1645602620000|2022-02-23 07:50:20|428.74|426.74|429.12|427.12|429.12|427.12|428.74|426.74|0
1645602630000|2022-02-23 07:50:30|429.49|427.49|428.99|426.99|429.49|427.49|428.99|426.99|0
1645602640000|2022-02-23 07:50:40|429.24|427.24|429.49|427.49|429.49|427.49|429.24|427.24|0
1645602650000|2022-02-23 07:50:50|429.37|427.37|429.49|427.49|429.49|427.49|429.37|427.37|0
1645602660000|2022-02-23 07:51:00|429.24|427.24|428|426|429.24|427.24|428|426|0
1645602670000|2022-02-23 07:51:10|427.75|425.75|427.75|425.75|427.75|425.75|427.75|425.75|0
1645602680000|2022-02-23 07:51:20|428.62|426.62|429.49|427.49|429.49|427.49|428.62|426.62|0
1645602690000|2022-02-23 07:51:30|429.24|427.24|429.49|427.49|429.49|427.49|429.24|427.24|0
1645602700000|2022-02-23 07:51:40|429.99|427.99|429.24|427.24|429.99|427.99|429.24|427.24|0
1645602710000|2022-02-23 07:51:50|429.12|427.12|429.24|427.24|429.24|427.24|428.99|426.99|0
1645602720000|2022-02-23 07:52:00|429.49|427.49|429.49|427.49|429.74|427.74|429.49|427.49|0
1645602730000|2022-02-23 07:52:10|429.62|427.62|429.49|427.49|429.62|427.62|429.49|427.49|0
1645602740000|2022-02-23 07:52:20|429.24|427.24|429.74|427.74|429.74|427.74|429.24|427.24|0
1645602750000|2022-02-23 07:52:30|429.99|427.99|430.23|428.23|430.23|428.23|429.99|427.99|0
1645602760000|2022-02-23 07:52:40|430.48|428.48|429.87|427.87|430.48|428.48|429.87|427.87|0
1645602770000|2022-02-23 07:52:50|429.74|427.74|429.74|427.74|429.87|427.87|429.74|427.74|0
1645602780000|2022-02-23 07:53:00|429.24|427.24|430.11|428.11|430.11|428.11|429.24|427.24|0
1645602790000|2022-02-23 07:53:10|430.23|428.23|429.99|427.99|430.23|428.23|429.87|427.87|0
1645602800000|2022-02-23 07:53:20|430.23|428.23|428.99|426.99|430.23|428.23|428.99|426.99|0
1645602810000|2022-02-23 07:53:30|428.74|426.74|428.74|426.74|428.74|426.74|428.62|426.62|0
1645602820000|2022-02-23 07:53:40|428.99|426.99|428.99|426.99|428.99|426.99|428.99|426.99|0
1645602830000|2022-02-23 07:53:50|429.12|427.12|429.24|427.24|429.24|427.24|429.12|427.12|0
1645602840000|2022-02-23 07:54:00|428.74|426.74|428.62|426.62|428.74|426.74|428.62|426.62|0
1645602850000|2022-02-23 07:54:10|428.38|426.38|428.5|426.5|428.5|426.5|428.38|426.38|0
1645602860000|2022-02-23 07:54:20|428.87|426.87|428.74|426.74|428.87|426.87|428.74|426.74|0
1645602870000|2022-02-23 07:54:30|428.87|426.87|428.87|426.87|428.87|426.87|428.74|426.74|0
1645602880000|2022-02-23 07:54:40|428.99|426.99|429.24|427.24|429.24|427.24|428.99|426.99|0
1645602890000|2022-02-23 07:54:50|428.99|426.99|428.99|426.99|428.99|426.99|428.74|426.74|0
1645602900000|2022-02-23 07:55:00|428.5|426.5|428.25|426.25|428.5|426.5|427.63|425.63|0
1645602910000|2022-02-23 07:55:10|428.13|426.13|429.49|427.49|429.49|427.49|428.13|426.13|0
1645602920000|2022-02-23 07:55:20|429.62|427.62|429.87|427.87|429.87|427.87|429.62|427.62|0
1645602930000|2022-02-23 07:55:30|429.62|427.62|429.49|427.49|429.74|427.74|429.49|427.49|0
1645602940000|2022-02-23 07:55:40|429.24|427.24|429.49|427.49|429.99|427.99|429.24|427.24|0
1645602950000|2022-02-23 07:55:50|429.87|427.87|429.99|427.99|429.99|427.99|429.74|427.74|0
1645602960000|2022-02-23 07:56:00|429.74|427.74|429.87|427.87|429.87|427.87|429.74|427.74|0
1645602970000|2022-02-23 07:56:10|429.62|427.62|429.37|427.37|429.74|427.74|429.37|427.37|0
1645602980000|2022-02-23 07:56:20|429.24|427.24|429.24|427.24|429.24|427.24|428.99|426.99|0
1645602990000|2022-02-23 07:56:30|429.12|427.12|429.24|427.24|429.37|427.37|429.12|427.12|0
1645603000000|2022-02-23 07:56:40|429.37|427.37|429.62|427.62|429.62|427.62|429.37|427.37|0
1645603010000|2022-02-23 07:56:50|429.74|427.74|429.49|427.49|429.74|427.74|429.49|427.49|0
1645603020000|2022-02-23 07:57:00|430.23|428.23|430.11|428.11|430.23|428.23|429.98|427.98|0
1645603030000|2022-02-23 07:57:10|430.86|428.86|430.23|428.23|430.86|428.86|430.23|428.23|0
1645603040000|2022-02-23 07:57:20|430.73|428.73|429.49|427.49|430.73|428.73|429.49|427.49|0
1645603050000|2022-02-23 07:57:30|429.62|427.62|429.87|427.87|429.87|427.87|429.62|427.62|0
1645603060000|2022-02-23 07:57:40|429.98|427.98|429.24|427.24|429.98|427.98|429.24|427.24|0
1645603070000|2022-02-23 07:57:50|429.37|427.37|428.74|426.74|429.37|427.37|428.74|426.74|0
1645603080000|2022-02-23 07:58:00|428.25|426.25|427.25|425.25|428.25|426.25|427.25|425.25|0
1645603090000|2022-02-23 07:58:10|427.01|425.01|427.01|425.01|427.25|425.25|427.01|425.01|0
1645603100000|2022-02-23 07:58:20|427.25|425.25|427.75|425.75|427.75|425.75|427.25|425.25|0
1645603110000|2022-02-23 07:58:30|428|426|428.13|426.13|428.13|426.13|427.88|425.88|0
1645603120000|2022-02-23 07:58:40|428.62|426.62|428.99|426.99|428.99|426.99|428.62|426.62|0
1645603130000|2022-02-23 07:58:50|428.5|426.5|428.38|426.38|428.74|426.74|428.38|426.38|0
1645603140000|2022-02-23 07:59:00|428.25|426.25|428.25|426.25|428.74|426.74|428.25|426.25|0
1645603150000|2022-02-23 07:59:10|429.24|427.24|429.37|427.37|429.49|427.49|429.24|427.24|0
1645603160000|2022-02-23 07:59:20|429.12|427.12|429.24|427.24|429.24|427.24|428.99|426.99|0
1645603170000|2022-02-23 07:59:30|429.49|427.49|428.99|426.99|429.49|427.49|428.99|426.99|0
1645603180000|2022-02-23 07:59:40|428.62|426.62|428|426|428.62|426.62|428|426|0
1645603190000|2022-02-23 07:59:50|427.75|425.75|428.5|426.5|428.5|426.5|427.75|425.75|0
1645603200000|2022-02-23 08:00:00|427.5|425.5|430.11|428.11|430.11|428.11|427.5|425.5|0
1645603210000|2022-02-23 08:00:10|429.87|427.87|429.49|427.49|430.48|428.48|429.49|427.49|0
1645603220000|2022-02-23 08:00:20|428.74|426.74|430.48|428.48|430.48|428.48|428.74|426.74|0
1645603230000|2022-02-23 08:00:30|430.61|428.61|429.74|427.74|430.61|428.61|429.24|427.24|0
1645603240000|2022-02-23 08:00:40|428.99|426.99|428.99|426.99|428.99|426.99|428.74|426.74|0
1645603250000|2022-02-23 08:00:50|428.25|426.25|426.51|424.51|428.25|426.25|426.51|424.51|0
1645603260000|2022-02-23 08:01:00|426.76|424.76|427.25|425.25|427.25|425.25|426.14|424.14|0
1645603270000|2022-02-23 08:01:10|428|426|428.74|426.74|428.74|426.74|428|426|0
1645603280000|2022-02-23 08:01:20|429.74|427.74|429.74|427.74|429.74|427.74|429.74|427.74|0
1645603290000|2022-02-23 08:01:30|431.23|429.23|432.47|430.47|432.47|430.47|431.23|429.23|0
1645603300000|2022-02-23 08:01:40|432.22|430.22|430.98|428.98|432.22|430.22|430.98|428.98|0
1645603310000|2022-02-23 08:01:50|430.23|428.23|428.25|426.25|430.23|428.23|428.25|426.25|0
1645603320000|2022-02-23 08:02:00|429.24|427.24|428.5|426.5|429.24|427.24|428.25|426.25|0
1645603330000|2022-02-23 08:02:10|427.01|425.01|427.01|425.01|427.01|425.01|426.76|424.76|0
1645603340000|2022-02-23 08:02:20|426.01|424.01|426.89|424.89|426.89|424.89|426.01|424.01|0
1645603350000|2022-02-23 08:02:30|426.51|424.51|425.4|423.4|426.51|424.51|425.4|423.4|0
1645603360000|2022-02-23 08:02:40|425.77|423.77|427.25|425.25|427.25|425.25|425.77|423.77|0
1645603370000|2022-02-23 08:02:50|427.75|425.75|427.75|425.75|427.75|425.75|427.63|425.63|0
1645603380000|2022-02-23 08:03:00|426.51|424.51|425.02|423.02|426.51|424.51|424.52|422.52|0
1645603390000|2022-02-23 08:03:10|424.52|422.52|426.01|424.01|426.01|424.01|424.52|422.52|0
1645603400000|2022-02-23 08:03:20|426.76|424.76|427.5|425.5|427.5|425.5|426.76|424.76|0
1645603410000|2022-02-23 08:03:30|428.5|426.5|428.99|426.99|428.99|426.99|428.5|426.5|0
1645603420000|2022-02-23 08:03:40|427.01|425.01|425.4|423.4|427.01|425.01|425.4|423.4|0
1645603430000|2022-02-23 08:03:50|425.76|423.76|424.77|422.77|425.76|423.76|424.65|422.65|0
1645603440000|2022-02-23 08:04:00|424.52|422.52|424.16|422.16|425.02|423.02|424.16|422.16|0
1645603450000|2022-02-23 08:04:10|424.36|422.36|423.74|421.74|424.36|422.36|423.74|421.74|0
1645603460000|2022-02-23 08:04:20|424.24|422.24|424.24|422.24|424.24|422.24|424.24|422.24|0
1645603470000|2022-02-23 08:04:30|424.53|422.53|424.29|422.29|424.53|422.53|423.79|421.79|0
1645603480000|2022-02-23 08:04:40|424.41|422.41|422.93|420.93|424.41|422.41|422.93|420.93|0
1645603490000|2022-02-23 08:04:50|423.04|421.04|422.3|420.3|423.04|421.04|422.05|420.05|0
1645603500000|2022-02-23 08:05:00|423.59|421.99|422.35|420.75|423.59|421.99|422.35|420.75|0
1645603510000|2022-02-23 08:05:10|422.6|421|422.97|421.37|423.09|421.49|422.6|421|0
1645603520000|2022-02-23 08:05:20|422.6|421|422.35|420.75|422.6|421|422.1|420.5|0
1645603530000|2022-02-23 08:05:30|422.97|421.37|422.84|421.24|423.22|421.62|422.84|421.24|0
1645603540000|2022-02-23 08:05:40|422.6|421|422.48|420.88|422.6|421|422.48|420.88|0
1645603550000|2022-02-23 08:05:50|422.35|420.75|422.35|420.75|422.35|420.75|422.35|420.75|0
1645603560000|2022-02-23 08:06:00|423.09|421.49|424.33|422.73|424.46|422.86|423.09|421.49|0
1645603570000|2022-02-23 08:06:10|423.59|421.99|422.97|421.37|423.59|421.99|422.97|421.37|0
1645603580000|2022-02-23 08:06:20|422.84|421.24|422.84|421.24|422.84|421.24|422.6|421|0
1645603590000|2022-02-23 08:06:30|423.34|421.74|423.72|422.12|423.72|422.12|423.34|421.74|0
1645603600000|2022-02-23 08:06:40|424.33|422.73|423.59|421.99|424.33|422.73|423.59|421.99|0
1645603610000|2022-02-23 08:06:50|424.08|422.48|424.83|423.23|424.96|423.36|424.08|422.48|0
1645603620000|2022-02-23 08:07:00|424.58|422.98|424.33|422.73|424.58|422.98|423.97|422.37|0
1645603630000|2022-02-23 08:07:10|425.08|423.48|423.84|422.24|425.08|423.48|423.84|422.24|0
1645603640000|2022-02-23 08:07:20|423.72|422.12|423.09|421.49|423.84|422.24|423.09|421.49|0
1645603650000|2022-02-23 08:07:30|423.84|422.24|423.84|422.24|423.84|422.24|423.59|421.99|0
1645603660000|2022-02-23 08:07:40|424.08|422.48|423.84|422.24|424.08|422.48|423.72|422.12|0
1645603670000|2022-02-23 08:07:50|422.6|421|422.84|421.24|422.84|421.24|422.6|421|0
1645603680000|2022-02-23 08:08:00|422.97|421.37|421.98|420.38|422.97|421.37|421.98|420.38|0
1645603690000|2022-02-23 08:08:10|421.85|420.25|422.35|420.75|422.35|420.75|421.85|420.25|0
1645603700000|2022-02-23 08:08:20|422.6|421|422.35|420.75|422.6|421|422.35|420.75|0
1645603710000|2022-02-23 08:08:30|422.48|420.88|422.35|420.75|422.48|420.88|422.23|420.63|0
1645603720000|2022-02-23 08:08:40|421.85|420.25|422.1|420.5|422.1|420.5|421.85|420.25|0
1645603730000|2022-02-23 08:08:50|421.98|420.38|421.85|420.25|422.23|420.63|421.85|420.25|0
1645603740000|2022-02-23 08:09:00|421.98|420.38|422.1|420.5|422.35|420.75|421.98|420.38|0
1645603750000|2022-02-23 08:09:10|421.85|420.25|421.85|420.25|422.1|420.5|421.85|420.25|0
1645603760000|2022-02-23 08:09:20|421.98|420.38|422.1|420.5|422.1|420.5|421.98|420.38|0
1645603770000|2022-02-23 08:09:30|421.85|420.25|422.6|421|422.6|421|421.85|420.25|0
1645603780000|2022-02-23 08:09:40|422.35|420.75|421.85|420.25|422.35|420.75|421.85|420.25|0
1645603790000|2022-02-23 08:09:50|422.1|420.5|421.85|420.25|422.1|420.5|421.85|420.25|0
1645603800000|2022-02-23 08:10:00|422.1|420.5|421.85|420.25|422.1|420.5|421.85|420.25|0
1645603810000|2022-02-23 08:10:10|422.1|420.5|419.37|417.77|422.1|420.5|419.37|417.77|0
1645603820000|2022-02-23 08:10:20|418.63|417.03|417.89|416.29|418.63|417.03|417.89|416.29|0
1645603830000|2022-02-23 08:10:30|418.38|416.78|419.37|417.77|419.37|417.77|418.38|416.78|0
1645603840000|2022-02-23 08:10:40|419.25|417.65|420.12|418.52|420.12|418.52|419.12|417.52|0
1645603850000|2022-02-23 08:10:50|420.86|419.26|420.86|419.26|420.86|419.26|420.86|419.26|0
1645603860000|2022-02-23 08:11:00|420.61|419.01|420.74|419.14|420.86|419.26|420.36|418.76|0
1645603870000|2022-02-23 08:11:10|420.36|418.76|419.62|418.02|420.61|419.01|419.62|418.02|0
1645603880000|2022-02-23 08:11:20|418.63|417.03|418.01|416.41|418.63|417.03|418.01|416.41|0
1645603890000|2022-02-23 08:11:30|418.13|416.53|418.51|416.91|418.51|416.91|418.13|416.53|0
1645603900000|2022-02-23 08:11:40|418.13|416.53|416.89|415.29|418.13|416.53|416.89|415.29|0
1645603910000|2022-02-23 08:11:50|417.64|416.04|417.14|415.54|417.64|416.04|417.14|415.54|0
1645603920000|2022-02-23 08:12:00|417.39|415.79|416.4|414.8|417.39|415.79|416.4|414.8|0
1645603930000|2022-02-23 08:12:10|416.78|415.18|417.27|415.67|417.52|415.92|416.78|415.18|0
1645603940000|2022-02-23 08:12:20|417.14|415.54|417.02|415.42|417.14|415.54|416.89|415.29|0
1645603950000|2022-02-23 08:12:30|417.89|416.29|417.52|415.92|417.89|416.29|417.27|415.67|0
1645603960000|2022-02-23 08:12:40|417.64|416.04|417.39|415.79|417.64|416.04|416.89|415.29|0
1645603970000|2022-02-23 08:12:50|417.64|416.04|417.39|415.79|417.64|416.04|417.39|415.79|0
1645603980000|2022-02-23 08:13:00|417.14|415.54|416.65|415.05|417.14|415.54|416.53|414.93|0
1645603990000|2022-02-23 08:13:10|416.89|415.29|416.53|414.93|416.89|415.29|416.4|414.8|0
1645604000000|2022-02-23 08:13:20|416.4|414.8|416.65|415.05|416.89|415.29|416.4|414.8|0
1645604010000|2022-02-23 08:13:30|416.4|414.8|416.4|414.8|416.4|414.8|416.4|414.8|0
1645604020000|2022-02-23 08:13:40|416.65|415.05|416.89|415.29|416.89|415.29|416.4|414.8|0
1645604030000|2022-02-23 08:13:50|417.14|415.54|417.14|415.54|417.14|415.54|417.14|415.54|0
1645604040000|2022-02-23 08:14:00|417.64|416.04|417.39|415.79|417.64|416.04|416.77|415.17|0
1645604050000|2022-02-23 08:14:10|417.14|415.54|417.89|416.29|417.89|416.29|417.14|415.54|0
1645604060000|2022-02-23 08:14:20|417.64|416.04|417.77|416.17|417.77|416.17|417.64|416.04|0
1645604070000|2022-02-23 08:14:30|417.64|416.04|417.77|416.17|417.77|416.17|417.27|415.67|0
1645604080000|2022-02-23 08:14:40|417.89|416.29|416.89|415.29|417.89|416.29|416.89|415.29|0
1645604090000|2022-02-23 08:14:50|417.14|415.54|416.89|415.29|417.14|415.54|416.89|415.29|0
1645604100000|2022-02-23 08:15:00|417.14|415.54|416.89|415.29|417.14|415.54|416.89|415.29|0
1645604110000|2022-02-23 08:15:10|417.64|416.04|417.39|415.79|417.64|416.04|417.39|415.79|0
1645604120000|2022-02-23 08:15:20|417.27|415.67|417.39|415.79|417.39|415.79|417.14|415.54|0
1645604130000|2022-02-23 08:15:30|418.13|416.53|417.89|416.29|418.13|416.53|417.77|416.17|0
1645604140000|2022-02-23 08:15:40|418.13|416.53|417.89|416.29|418.13|416.53|417.89|416.29|0
1645604150000|2022-02-23 08:15:50|418.38|416.78|418.38|416.78|418.38|416.78|418.38|416.78|0
1645604160000|2022-02-23 08:16:00|417.89|416.29|417.64|416.04|417.89|416.29|417.39|415.79|0
1645604170000|2022-02-23 08:16:10|418.01|416.41|418.38|416.78|418.63|417.03|418.01|416.41|0
1645604180000|2022-02-23 08:16:20|418.63|417.03|418.63|417.03|418.63|417.03|418.13|416.53|0
1645604190000|2022-02-23 08:16:30|418.38|416.78|417.64|416.04|418.38|416.78|417.64|416.04|0
1645604200000|2022-02-23 08:16:40|417.14|415.54|417.39|415.79|417.39|415.79|417.14|415.54|0
1645604210000|2022-02-23 08:16:50|418.38|416.78|418.88|417.28|418.88|417.28|418.38|416.78|0
1645604220000|2022-02-23 08:17:00|419.01|417.41|418.38|416.78|419.01|417.41|418.38|416.78|0
1645604230000|2022-02-23 08:17:10|418.63|417.03|418.63|417.03|418.63|417.03|418.38|416.78|0
1645604240000|2022-02-23 08:17:20|418.13|416.53|417.89|416.29|418.26|416.66|417.89|416.29|0
1645604250000|2022-02-23 08:17:30|418.38|416.78|418.38|416.78|418.63|417.03|418.38|416.78|0
1645604260000|2022-02-23 08:17:40|418.63|417.03|418.88|417.28|418.88|417.28|418.63|417.03|0
1645604270000|2022-02-23 08:17:50|419.01|417.41|419.37|417.77|419.37|417.77|419.01|417.41|0
1645604280000|2022-02-23 08:18:00|419.62|418.02|418.38|416.78|419.62|418.02|418.38|416.78|0
1645604290000|2022-02-23 08:18:10|418.63|417.03|417.64|416.04|418.63|417.03|417.64|416.04|0
1645604300000|2022-02-23 08:18:20|417.89|416.29|417.27|415.67|417.89|416.29|417.27|415.67|0
1645604310000|2022-02-23 08:18:30|417.64|416.04|417.39|415.79|417.89|416.29|417.39|415.79|0
1645604320000|2022-02-23 08:18:40|417.64|416.04|416.65|415.05|417.64|416.04|416.65|415.05|0
1645604330000|2022-02-23 08:18:50|417.02|415.42|416.89|415.29|417.02|415.42|416.89|415.29|0
1645604340000|2022-02-23 08:19:00|417.14|415.54|416.77|415.17|417.14|415.54|416.65|415.05|0
1645604350000|2022-02-23 08:19:10|417.14|415.54|417.14|415.54|417.27|415.67|416.89|415.29|0
1645604360000|2022-02-23 08:19:20|417.64|416.04|417.39|415.79|417.64|416.04|417.39|415.79|0
1645604370000|2022-02-23 08:19:30|417.14|415.54|417.77|416.17|417.77|416.17|416.89|415.29|0
1645604380000|2022-02-23 08:19:40|417.52|415.92|417.64|416.04|417.64|416.04|417.52|415.92|0
1645604390000|2022-02-23 08:19:50|417.39|415.79|417.39|415.79|417.39|415.79|417.39|415.79|0
1645604400000|2022-02-23 08:20:00|417.64|416.04|417.14|415.54|417.64|416.04|416.65|415.05|0
1645604410000|2022-02-23 08:20:10|418.26|416.66|418.13|416.53|418.38|416.78|418.13|416.53|0
1645604420000|2022-02-23 08:20:20|417.88|416.28|417.64|416.04|418.13|416.53|417.64|416.04|0
1645604430000|2022-02-23 08:20:30|417.27|415.67|417.64|416.04|417.64|416.04|417.27|415.67|0
1645604440000|2022-02-23 08:20:40|417.77|416.17|417.39|415.79|417.77|416.17|417.39|415.79|0
1645604450000|2022-02-23 08:20:50|416.89|415.29|417.64|416.04|417.64|416.04|416.89|415.29|0
1645604460000|2022-02-23 08:21:00|417.14|415.54|417.14|415.54|417.14|415.54|417.14|415.54|0
1645604470000|2022-02-23 08:21:10|417.39|415.79|417.77|416.17|417.77|416.17|417.39|415.79|0
1645604480000|2022-02-23 08:21:20|417.39|415.79|417.64|416.04|417.64|416.04|417.39|415.79|0
1645604490000|2022-02-23 08:21:30|417.52|415.92|417.64|416.04|417.64|416.04|417.52|415.92|0
1645604500000|2022-02-23 08:21:40|417.77|416.17|418.76|417.16|418.88|417.28|417.77|416.17|0
1645604510000|2022-02-23 08:21:50|418.63|417.03|418.88|417.28|419.12|417.52|418.63|417.03|0
1645604520000|2022-02-23 08:22:00|419.37|417.77|418.38|416.78|419.37|417.77|418.38|416.78|0
1645604530000|2022-02-23 08:22:10|418.76|417.16|418.26|416.66|418.76|417.16|418.26|416.66|0
1645604540000|2022-02-23 08:22:20|418.38|416.78|418.38|416.78|418.38|416.78|418.13|416.53|0
1645604550000|2022-02-23 08:22:30|417.88|416.28|418.13|416.53|418.13|416.53|417.88|416.28|0
1645604560000|2022-02-23 08:22:40|418.38|416.78|418.38|416.78|418.38|416.78|418.38|416.78|0
1645604570000|2022-02-23 08:22:50|418.26|416.66|418.13|416.53|418.26|416.66|418.13|416.53|0
1645604580000|2022-02-23 08:23:00|418.38|416.78|418.88|417.28|419.12|417.52|418.38|416.78|0
1645604590000|2022-02-23 08:23:10|418.38|416.78|417.88|416.28|418.38|416.78|417.64|416.04|0
1645604600000|2022-02-23 08:23:20|416.65|415.05|417.39|415.79|417.39|415.79|416.65|415.05|0
1645604610000|2022-02-23 08:23:30|417.64|416.04|417.14|415.54|417.64|416.04|417.14|415.54|0
1645604620000|2022-02-23 08:23:40|416.89|415.29|416.53|414.93|416.89|415.29|416.4|414.8|0
1645604630000|2022-02-23 08:23:50|417.14|415.54|417.14|415.54|417.14|415.54|416.89|415.29|0
1645604640000|2022-02-23 08:24:00|417.39|415.79|416.89|415.29|417.39|415.79|416.89|415.29|0
1645604650000|2022-02-23 08:24:10|417.39|415.79|417.64|416.04|417.64|416.04|417.39|415.79|0
1645604660000|2022-02-23 08:24:20|417.52|415.92|417.14|415.54|417.52|415.92|417.14|415.54|0
1645604670000|2022-02-23 08:24:30|417.39|415.79|417.14|415.54|417.64|416.04|417.14|415.54|0
1645604680000|2022-02-23 08:24:40|416.89|415.29|417.39|415.79|417.39|415.79|416.89|415.29|0
1645604690000|2022-02-23 08:24:50|416.65|415.05|416.65|415.05|416.89|415.29|416.65|415.05|0
1645604700000|2022-02-23 08:25:00|416.77|415.17|416.65|415.05|416.77|415.17|416.65|415.05|0
1645604710000|2022-02-23 08:25:10|416.4|414.8|416.89|415.29|417.14|415.54|416.4|414.8|0
1645604720000|2022-02-23 08:25:20|417.14|415.54|417.88|416.28|417.88|416.28|417.14|415.54|0
1645604730000|2022-02-23 08:25:30|417.64|416.04|417.14|415.54|417.64|416.04|417.14|415.54|0
1645604740000|2022-02-23 08:25:40|417.39|415.79|418.88|417.28|418.88|417.28|417.39|415.79|0
1645604750000|2022-02-23 08:25:50|417.88|416.28|417.88|416.28|417.88|416.28|417.39|415.79|0
1645604760000|2022-02-23 08:26:00|418.51|416.91|418.13|416.53|418.51|416.91|418.13|416.53|0
1645604770000|2022-02-23 08:26:10|418.38|416.78|417.77|416.17|418.38|416.78|417.77|416.17|0
1645604780000|2022-02-23 08:26:20|417.64|416.04|417.64|416.04|417.77|416.17|417.64|416.04|0
1645604790000|2022-02-23 08:26:30|417.77|416.17|417.07|415.47|417.77|416.17|417.07|415.47|0
1645604800000|2022-02-23 08:26:40|417.32|415.72|416.82|415.22|417.32|415.72|416.82|415.22|0
1645604810000|2022-02-23 08:26:50|416.7|415.1|416.57|414.97|416.82|415.22|416.57|414.97|0
1645604820000|2022-02-23 08:27:00|417.07|415.47|416.57|414.97|417.07|415.47|416.57|414.97|0
1645604830000|2022-02-23 08:27:10|416.82|415.22|416.95|415.35|416.95|415.35|416.7|415.1|0
1645604840000|2022-02-23 08:27:20|417.07|415.47|416.82|415.22|417.07|415.47|416.7|415.1|0
1645604850000|2022-02-23 08:27:30|416.57|414.97|416.82|415.22|416.82|415.22|416.57|414.97|0
1645604860000|2022-02-23 08:27:40|416.57|414.97|417.07|415.47|417.32|415.72|416.57|414.97|0
1645604870000|2022-02-23 08:27:50|416.82|415.22|416.82|415.22|416.82|415.22|416.57|414.97|0
1645604880000|2022-02-23 08:28:00|416.7|415.1|417.07|415.47|417.07|415.47|416.7|415.1|0
1645604890000|2022-02-23 08:28:10|416.82|415.22|416.82|415.22|417.69|416.09|416.82|415.22|0
1645604900000|2022-02-23 08:28:20|417.07|415.47|416.82|415.22|417.32|415.72|416.82|415.22|0
1645604910000|2022-02-23 08:28:30|416.57|414.97|416.57|414.97|416.57|414.97|416.57|414.97|0
1645604920000|2022-02-23 08:28:40|416.82|415.22|417.07|415.47|417.07|415.47|416.82|415.22|0
1645604930000|2022-02-23 08:28:50|416.95|415.35|417.32|415.72|417.32|415.72|416.82|415.22|0
1645604940000|2022-02-23 08:29:00|417.07|415.47|417.07|415.47|417.32|415.72|417.07|415.47|0
1645604950000|2022-02-23 08:29:10|416.82|415.22|416.82|415.22|416.82|415.22|416.57|414.97|0
1645604960000|2022-02-23 08:29:20|417.32|415.72|417.32|415.72|417.32|415.72|417.32|415.72|0
1645604970000|2022-02-23 08:29:30|417.07|415.47|417.07|415.47|417.32|415.72|417.07|415.47|0
1645604980000|2022-02-23 08:29:40|417.2|415.6|417.07|415.47|417.32|415.72|417.07|415.47|0
1645604990000|2022-02-23 08:29:50|417.32|415.72|417.2|415.6|417.56|415.96|417.2|415.6|0
1645605000000|2022-02-23 08:30:00|417.07|415.47|416.82|415.22|417.32|415.72|416.82|415.22|0
1645605010000|2022-02-23 08:30:10|417.07|415.47|418.19|416.59|418.19|416.59|417.07|415.47|0
1645605020000|2022-02-23 08:30:20|418.44|416.84|419.05|417.45|419.3|417.7|418.44|416.84|0
1645605030000|2022-02-23 08:30:30|419.3|417.7|418.31|416.71|419.3|417.7|418.31|416.71|0
1645605040000|2022-02-23 08:30:40|418.56|416.96|419.3|417.7|419.3|417.7|418.56|416.96|0
1645605050000|2022-02-23 08:30:50|419.05|417.45|420.05|418.45|420.05|418.45|419.05|417.45|0
1645605060000|2022-02-23 08:31:00|420.29|418.69|420.79|419.19|420.79|419.19|420.29|418.69|0
1645605070000|2022-02-23 08:31:10|421.04|419.44|421.78|420.18|421.78|420.18|421.04|419.44|0
1645605080000|2022-02-23 08:31:20|421.29|419.69|421.54|419.94|421.54|419.94|420.79|419.19|0
1645605090000|2022-02-23 08:31:30|422.03|420.43|422.53|420.93|422.53|420.93|422.03|420.43|0
1645605100000|2022-02-23 08:31:40|422.28|420.68|422.28|420.68|422.41|420.81|422.28|420.68|0
1645605110000|2022-02-23 08:31:50|422.41|420.81|422.28|420.68|422.41|420.81|422.03|420.43|0
1645605120000|2022-02-23 08:32:00|422.03|420.43|421.54|419.94|422.16|420.56|421.54|419.94|0
1645605130000|2022-02-23 08:32:10|421.66|420.06|421.78|420.18|422.16|420.56|421.66|420.06|0
1645605140000|2022-02-23 08:32:20|421.42|419.82|420.29|418.69|421.42|419.82|420.29|418.69|0
1645605150000|2022-02-23 08:32:30|419.8|418.2|420.29|418.69|420.29|418.69|419.8|418.2|0
1645605160000|2022-02-23 08:32:40|420.05|418.45|420.29|418.69|420.29|418.69|420.05|418.45|0
1645605170000|2022-02-23 08:32:50|419.55|417.95|418.56|416.96|419.55|417.95|418.56|416.96|0
1645605180000|2022-02-23 08:33:00|418.81|417.21|418.06|416.46|418.81|417.21|418.06|416.46|0
1645605190000|2022-02-23 08:33:10|417.81|416.21|418.31|416.71|418.31|416.71|417.56|415.96|0
1645605200000|2022-02-23 08:33:20|417.81|416.21|416.82|415.22|417.81|416.21|416.82|415.22|0
1645605210000|2022-02-23 08:33:30|416.57|414.97|417.2|415.6|417.2|415.6|416.57|414.97|0
1645605220000|2022-02-23 08:33:40|417.69|416.09|416.95|415.35|417.69|416.09|416.95|415.35|0
1645605230000|2022-02-23 08:33:50|416.82|415.22|417.2|415.6|417.2|415.6|416.82|415.22|0
1645605240000|2022-02-23 08:34:00|417.07|415.47|417.07|415.47|417.07|415.47|416.95|415.35|0
1645605250000|2022-02-23 08:34:10|416.95|415.35|416.82|415.22|416.95|415.35|416.82|415.22|0
1645605260000|2022-02-23 08:34:20|417.07|415.47|417.07|415.47|417.07|415.47|417.07|415.47|0
1645605270000|2022-02-23 08:34:30|416.95|415.35|416.57|414.97|416.95|415.35|416.57|414.97|0
1645605280000|2022-02-23 08:34:40|416.82|415.22|417.32|415.72|417.32|415.72|416.7|415.1|0
1645605290000|2022-02-23 08:34:50|417.07|415.47|416.57|414.97|417.07|415.47|416.57|414.97|0
1645605300000|2022-02-23 08:35:00|416.82|415.22|416.32|414.72|416.82|415.22|416.32|414.72|0
1645605310000|2022-02-23 08:35:10|416.57|414.97|416.82|415.22|416.82|415.22|416.57|414.97|0
1645605320000|2022-02-23 08:35:20|416.32|414.72|416.82|415.22|416.82|415.22|416.32|414.72|0
1645605330000|2022-02-23 08:35:30|416.57|414.97|416.32|414.72|416.57|414.97|416.32|414.72|0
1645605340000|2022-02-23 08:35:40|416.57|414.97|416.57|414.97|416.82|415.22|416.57|414.97|0
1645605350000|2022-02-23 08:35:50|416.82|415.22|416.82|415.22|417.07|415.47|416.57|414.97|0
1645605360000|2022-02-23 08:36:00|417.07|415.47|417.56|415.96|417.56|415.96|417.07|415.47|0
1645605370000|2022-02-23 08:36:10|417.69|416.09|416.82|415.22|417.69|416.09|416.57|414.97|0
1645605380000|2022-02-23 08:36:20|416.57|414.97|416.95|415.35|416.95|415.35|416.57|414.97|0
1645605390000|2022-02-23 08:36:30|416.82|415.22|417.32|415.72|417.56|415.96|416.82|415.22|0
1645605400000|2022-02-23 08:36:40|416.82|415.22|416.82|415.22|416.82|415.22|416.82|415.22|0
1645605410000|2022-02-23 08:36:50|417.2|415.6|416.82|415.22|417.2|415.6|416.82|415.22|0
1645605420000|2022-02-23 08:37:00|416.57|414.97|416.32|414.72|416.57|414.97|416.32|414.72|0
1645605430000|2022-02-23 08:37:10|416.57|414.97|416.57|414.97|416.82|415.22|416.57|414.97|0
1645605440000|2022-02-23 08:37:20|416.7|415.1|416.7|415.1|416.7|415.1|416.57|414.97|0
1645605450000|2022-02-23 08:37:30|416.57|414.97|416.57|414.97|416.57|414.97|416.57|414.97|0
1645605460000|2022-02-23 08:37:40|416.45|414.85|416.57|414.97|416.57|414.97|416.32|414.72|0
1645605470000|2022-02-23 08:37:50|416.45|414.85|416.7|415.1|416.7|415.1|416.45|414.85|0
1645605480000|2022-02-23 08:38:00|416.82|415.22|416.82|415.22|417.2|415.6|416.82|415.22|0
1645605490000|2022-02-23 08:38:10|416.45|414.85|416.57|414.97|416.57|414.97|416.32|414.72|0
1645605500000|2022-02-23 08:38:20|416.82|415.22|416.32|414.72|416.82|415.22|416.32|414.72|0
1645605510000|2022-02-23 08:38:30|416.57|414.97|416.57|414.97|416.57|414.97|416.32|414.72|0
1645605520000|2022-02-23 08:38:40|416.82|415.22|416.95|415.35|416.95|415.35|416.7|415.1|0
1645605530000|2022-02-23 08:38:50|417.07|415.47|416.82|415.22|417.07|415.47|416.82|415.22|0
1645605540000|2022-02-23 08:39:00|417.07|415.47|416.45|414.85|417.07|415.47|416.32|414.72|0
1645605550000|2022-02-23 08:39:10|416.32|414.72|416.57|414.97|416.57|414.97|416.32|414.72|0
1645605560000|2022-02-23 08:39:20|416.82|415.22|416.82|415.22|416.82|415.22|416.82|415.22|0
1645605570000|2022-02-23 08:39:30|416.57|414.97|416.7|415.1|416.7|415.1|416.57|414.97|0
1645605580000|2022-02-23 08:39:40|416.82|415.22|416.32|414.72|416.82|415.22|416.32|414.72|0
1645605590000|2022-02-23 08:39:50|416.57|414.97|416.45|414.85|416.57|414.97|416.45|414.85|0
1645605600000|2022-02-23 08:40:00|416.32|414.72|417.07|415.47|417.07|415.47|416.32|414.72|0
1645605610000|2022-02-23 08:40:10|416.57|414.97|416.95|415.35|417.07|415.47|416.57|414.97|0
1645605620000|2022-02-23 08:40:20|416.82|415.22|416.82|415.22|417.07|415.47|416.82|415.22|0
1645605630000|2022-02-23 08:40:30|416.57|414.97|416.82|415.22|416.82|415.22|416.57|414.97|0
1645605640000|2022-02-23 08:40:40|416.57|414.97|416.82|415.22|416.82|415.22|416.32|414.72|0
1645605650000|2022-02-23 08:40:50|417.07|415.47|416.82|415.22|417.07|415.47|416.82|415.22|0
1645605660000|2022-02-23 08:41:00|416.57|414.97|417.07|415.47|417.07|415.47|416.57|414.97|0
1645605670000|2022-02-23 08:41:10|416.32|414.72|416.45|414.85|416.45|414.85|416.32|414.72|0
1645605680000|2022-02-23 08:41:20|416.32|414.72|416.32|414.72|416.32|414.72|416.32|414.72|0
1645605690000|2022-02-23 08:41:30|416.57|414.97|416.32|414.72|416.57|414.97|416.32|414.72|0
1645605700000|2022-02-23 08:41:40|416.82|415.22|416.95|415.35|416.95|415.35|416.82|415.22|0
1645605710000|2022-02-23 08:41:50|416.82|415.22|416.82|415.22|416.82|415.22|416.82|415.22|0
1645605720000|2022-02-23 08:42:00|417.07|415.47|417.32|415.72|417.44|415.84|417.07|415.47|0
1645605730000|2022-02-23 08:42:10|417.07|415.47|416.82|415.22|417.32|415.72|416.82|415.22|0
1645605740000|2022-02-23 08:42:20|416.57|414.97|416.32|414.72|416.57|414.97|416.32|414.72|0
1645605750000|2022-02-23 08:42:30|416.57|414.97|416.32|414.72|416.57|414.97|416.32|414.72|0
1645605760000|2022-02-23 08:42:40|416.57|414.97|416.45|414.85|416.57|414.97|416.45|414.85|0
1645605770000|2022-02-23 08:42:50|416.57|414.97|416.57|414.97|416.82|415.22|416.57|414.97|0
1645605780000|2022-02-23 08:43:00|416.32|414.72|416.7|415.1|416.7|415.1|416.32|414.72|0
1645605790000|2022-02-23 08:43:10|416.82|415.22|416.82|415.22|417.07|415.47|416.82|415.22|0
1645605800000|2022-02-23 08:43:20|416.57|414.97|416.32|414.72|416.57|414.97|416.32|414.72|0
1645605810000|2022-02-23 08:43:30|416.57|414.97|416.57|414.97|416.57|414.97|416.57|414.97|0
1645605820000|2022-02-23 08:43:40|416.82|415.22|416.82|415.22|416.82|415.22|416.82|415.22|0
1645605830000|2022-02-23 08:43:50|417.07|415.47|416.32|414.72|417.07|415.47|416.32|414.72|0
1645605840000|2022-02-23 08:44:00|416.45|414.85|416.32|414.72|416.45|414.85|416.32|414.72|0
1645605850000|2022-02-23 08:44:10|416.57|414.97|416.57|414.97|417.07|415.47|416.57|414.97|0
1645605860000|2022-02-23 08:44:20|416.32|414.72|416.82|415.22|416.82|415.22|416.32|414.72|0
1645605870000|2022-02-23 08:44:30|417.07|415.47|416.7|415.1|417.07|415.47|416.57|414.97|0
1645605880000|2022-02-23 08:44:40|416.82|415.22|416.82|415.22|416.82|415.22|416.57|414.97|0
1645605890000|2022-02-23 08:44:50|417.07|415.47|417.07|415.47|417.07|415.47|416.82|415.22|0
1645605900000|2022-02-23 08:45:00|416.82|415.22|416.57|414.97|416.82|415.22|416.57|414.97|0
1645605910000|2022-02-23 08:45:10|416.7|415.1|416.57|414.97|416.7|415.1|416.57|414.97|0
1645605920000|2022-02-23 08:45:20|416.32|414.72|416.32|414.72|416.57|414.97|416.32|414.72|0
1645605960000|2022-02-23 08:46:00|416.57|414.97|416.82|415.22|416.82|415.22|416.57|414.97|0
1645605970000|2022-02-23 08:46:10|416.57|414.97|416.57|414.97|416.82|415.22|416.57|414.97|0
1645605980000|2022-02-23 08:46:20|416.82|415.22|416.57|414.97|416.82|415.22|416.57|414.97|0
1645605990000|2022-02-23 08:46:30|416.32|414.72|416.57|414.97|416.57|414.97|416.32|414.72|0
1645606000000|2022-02-23 08:46:40|416.45|414.85|416.57|414.97|416.57|414.97|416.45|414.85|0
1645606010000|2022-02-23 08:46:50|416.49|414.89|416.28|414.68|416.49|414.89|416.28|414.68|0
1645606030000|2022-02-23 08:47:10|416.53|414.93|416.53|414.93|416.53|414.93|416.53|414.93|0
1645606040000|2022-02-23 08:47:20|416.28|414.68|416.28|414.68|416.28|414.68|416.28|414.68|0
1645606060000|2022-02-23 08:47:40|416.53|414.93|416.53|414.93|416.53|414.93|416.53|414.93|0
1645606070000|2022-02-23 08:47:50|416.28|414.68|416.53|414.93|416.53|414.93|416.28|414.68|0
1645606080000|2022-02-23 08:48:00|416.41|414.81|416.53|414.93|416.53|414.93|416.41|414.81|0
1645606090000|2022-02-23 08:48:10|416.28|414.68|416.53|414.93|416.53|414.93|416.28|414.68|0
1645606100000|2022-02-23 08:48:20|416.78|415.18|416.53|414.93|416.78|415.18|416.53|414.93|0
1645606110000|2022-02-23 08:48:30|416.41|414.81|416.53|414.93|416.78|415.18|416.41|414.81|0
1645606120000|2022-02-23 08:48:40|416.41|414.81|416.41|414.81|416.41|414.81|416.41|414.81|0
1645606130000|2022-02-23 08:48:50|416.53|414.93|416.78|415.18|416.78|415.18|416.53|414.93|0
1645606140000|2022-02-23 08:49:00|417.02|415.42|418.02|416.42|418.15|416.55|417.02|415.42|0
1645606150000|2022-02-23 08:49:10|417.52|415.92|416.66|415.06|417.52|415.92|416.66|415.06|0
1645606160000|2022-02-23 08:49:20|416.78|415.18|416.78|415.18|417.02|415.42|416.78|415.18|0
1645606180000|2022-02-23 08:49:40|417.02|415.42|416.78|415.18|417.02|415.42|416.78|415.18|0
1645606190000|2022-02-23 08:49:50|416.9|415.3|416.78|415.18|417.02|415.42|416.78|415.18|0
1645606200000|2022-02-23 08:50:00|417.02|415.42|417.27|415.67|417.27|415.67|417.02|415.42|0
1645606210000|2022-02-23 08:50:10|417.02|415.42|417.02|415.42|417.02|415.42|417.02|415.42|0
1645606220000|2022-02-23 08:50:20|416.9|415.3|416.66|415.06|416.9|415.3|416.66|415.06|0
1645606230000|2022-02-23 08:50:30|416.78|415.18|416.53|414.93|416.78|415.18|416.41|414.81|0
1645606240000|2022-02-23 08:50:40|416.78|415.18|416.78|415.18|416.78|415.18|416.78|415.18|0
1645606250000|2022-02-23 08:50:50|416.53|414.93|416.78|415.18|416.78|415.18|416.53|414.93|0
1645606260000|2022-02-23 08:51:00|416.66|415.06|416.28|414.68|416.66|415.06|416.28|414.68|0
1645606270000|2022-02-23 08:51:10|416.53|414.93|416.28|414.68|416.53|414.93|416.28|414.68|0
1645606280000|2022-02-23 08:51:20|416.53|414.93|416.53|414.93|417.02|415.42|416.53|414.93|0
1645606290000|2022-02-23 08:51:30|416.28|414.68|416.28|414.68|416.28|414.68|416.28|414.68|0
1645606300000|2022-02-23 08:51:40|416.53|414.93|416.28|414.68|416.53|414.93|416.28|414.68|0
1645606310000|2022-02-23 08:51:50|416.53|414.93|416.53|414.93|416.53|414.93|416.53|414.93|0
1645606320000|2022-02-23 08:52:00|416.41|414.81|415.53|413.93|416.41|414.81|413.55|411.95|0
1645606330000|2022-02-23 08:52:10|415.29|413.69|415.04|413.44|415.29|413.69|414.79|413.19|0
1645606340000|2022-02-23 08:52:20|414.79|413.19|415.04|413.44|415.04|413.44|414.79|413.19|0
1645606350000|2022-02-23 08:52:30|415.29|413.69|418.51|416.91|418.51|416.91|415.29|413.69|0
1645606360000|2022-02-23 08:52:40|418.27|416.67|417.27|415.67|418.27|416.67|417.27|415.67|0
1645606370000|2022-02-23 08:52:50|417.02|415.42|416.28|414.68|417.02|415.42|416.28|414.68|0
1645606380000|2022-02-23 08:53:00|416.66|415.06|416.78|415.18|416.78|415.18|416.28|414.68|0
1645606390000|2022-02-23 08:53:10|417.02|415.42|417.27|415.67|417.52|415.92|417.02|415.42|0
1645606400000|2022-02-23 08:53:20|417.77|416.17|417.52|415.92|418.02|416.42|417.52|415.92|0
1645606410000|2022-02-23 08:53:30|417.27|415.67|418.02|416.42|418.02|416.42|417.27|415.67|0
1645606420000|2022-02-23 08:53:40|418.51|416.91|419.01|417.41|419.01|417.41|418.51|416.91|0
1645606430000|2022-02-23 08:53:50|418.76|417.16|418.02|416.42|418.76|417.16|417.9|416.3|0
1645606440000|2022-02-23 08:54:00|418.26|416.66|418.26|416.66|418.39|416.79|418.26|416.66|0
1645606450000|2022-02-23 08:54:10|418.02|416.42|418.26|416.66|418.26|416.66|418.02|416.42|0
1645606460000|2022-02-23 08:54:20|417.77|416.17|417.65|416.05|417.77|416.17|417.27|415.67|0
1645606470000|2022-02-23 08:54:30|417.27|415.67|417.52|415.92|417.77|416.17|417.27|415.67|0
1645606480000|2022-02-23 08:54:40|417.77|416.17|418.02|416.42|418.02|416.42|417.77|416.17|0
1645606490000|2022-02-23 08:54:50|417.9|416.3|418.26|416.66|418.26|416.66|417.9|416.3|0
1645606500000|2022-02-23 08:55:00|418.02|416.42|418.64|417.04|419.01|417.41|418.02|416.42|0
1645606510000|2022-02-23 08:55:10|418.51|416.91|418.26|416.66|418.51|416.91|418.26|416.66|0
1645606520000|2022-02-23 08:55:20|418.51|416.91|419.01|417.41|419.01|417.41|418.51|416.91|0
1645606530000|2022-02-23 08:55:30|418.76|417.16|419.01|417.41|419.01|417.41|418.76|417.16|0
1645606540000|2022-02-23 08:55:40|419.26|417.66|419.26|417.66|419.26|417.66|419.26|417.66|0
1645606550000|2022-02-23 08:55:50|419.39|417.79|419.26|417.66|419.39|417.79|419.26|417.66|0
1645606560000|2022-02-23 08:56:00|419.39|417.79|417.65|416.05|419.39|417.79|417.65|416.05|0
1645606570000|2022-02-23 08:56:10|418.26|416.66|418.39|416.79|418.39|416.79|418.02|416.42|0
1645606580000|2022-02-23 08:56:20|418.76|417.16|420.25|418.65|420.25|418.65|418.76|417.16|0
1645606590000|2022-02-23 08:56:30|420.38|418.78|420.5|418.9|420.5|418.9|420.38|418.78|0
1645606600000|2022-02-23 08:56:40|419.75|418.15|420.13|418.53|420.25|418.65|419.75|418.15|0
1645606610000|2022-02-23 08:56:50|420|418.4|419.64|418.04|420|418.4|419.64|418.04|0
1645606620000|2022-02-23 08:57:00|419.51|417.91|418.26|416.66|419.51|417.91|418.26|416.66|0
1645606630000|2022-02-23 08:57:10|418.51|416.91|418.26|416.66|418.51|416.91|418.26|416.66|0
1645606640000|2022-02-23 08:57:20|418.02|416.42|418.26|416.66|418.26|416.66|417.77|416.17|0
1645606650000|2022-02-23 08:57:30|418.02|416.42|418.39|416.79|418.39|416.79|418.02|416.42|0
1645606660000|2022-02-23 08:57:40|418.26|416.66|418.02|416.42|418.26|416.66|418.02|416.42|0
1645606670000|2022-02-23 08:57:50|417.77|416.17|417.65|416.05|418.02|416.42|417.65|416.05|0
1645606680000|2022-02-23 08:58:00|417.77|416.17|417.02|415.42|417.77|416.17|417.02|415.42|0
1645606690000|2022-02-23 08:58:10|416.77|415.17|417.02|415.42|417.02|415.42|416.77|415.17|0
1645606700000|2022-02-23 08:58:20|417.4|415.8|417.4|415.8|417.4|415.8|417.4|415.8|0
1645606710000|2022-02-23 08:58:30|417.02|415.42|417.02|415.42|417.02|415.42|416.77|415.17|0
1645606720000|2022-02-23 08:58:40|417.15|415.55|416.77|415.17|417.15|415.55|416.77|415.17|0
1645606730000|2022-02-23 08:58:50|417.15|415.55|416.77|415.17|417.15|415.55|416.77|415.17|0
1645606740000|2022-02-23 08:59:00|415.91|414.31|416.03|414.43|416.03|414.43|415.78|414.18|0
1645606750000|2022-02-23 08:59:10|416.53|414.93|416.77|415.17|416.77|415.17|416.53|414.93|0
1645606760000|2022-02-23 08:59:20|416.53|414.93|416.03|414.43|416.53|414.93|416.03|414.43|0
1645606770000|2022-02-23 08:59:30|415.53|413.93|415.78|414.18|415.78|414.18|415.53|413.93|0
1645606780000|2022-02-23 08:59:40|415.53|413.93|415.04|413.44|415.78|414.18|415.04|413.44|0
1645606790000|2022-02-23 08:59:50|414.79|413.19|414.54|412.94|414.79|413.19|414.54|412.94|0
1645606800000|2022-02-23 09:00:00|413.8|412.2|413.55|411.95|413.8|412.2|413.55|411.95|0
1645606810000|2022-02-23 09:00:10|413.8|412.2|414.92|413.32|414.92|413.32|413.8|412.2|0
1645606820000|2022-02-23 09:00:20|414.79|413.19|415.04|413.44|415.04|413.44|414.79|413.19|0
1645606830000|2022-02-23 09:00:30|414.79|413.19|414.79|413.19|414.79|413.19|414.79|413.19|0
1645606840000|2022-02-23 09:00:40|414.67|413.07|414.42|412.82|414.79|413.19|414.42|412.82|0
1645606850000|2022-02-23 09:00:50|414.29|412.69|413.55|411.95|414.29|412.69|413.55|411.95|0
1645606860000|2022-02-23 09:01:00|413.68|412.08|414.04|412.44|414.04|412.44|413.68|412.08|0
1645606870000|2022-02-23 09:01:10|413.8|412.2|413.68|412.08|414.04|412.44|413.55|411.95|0
1645606880000|2022-02-23 09:01:20|413.8|412.2|413.55|411.95|413.8|412.2|413.55|411.95|0
1645606890000|2022-02-23 09:01:30|413.3|411.7|413.55|411.95|413.55|411.95|413.3|411.7|0
1645606900000|2022-02-23 09:01:40|413.68|412.08|413.55|411.95|413.68|412.08|413.55|411.95|0
1645606910000|2022-02-23 09:01:50|413.43|411.83|413.3|411.7|413.55|411.95|413.3|411.7|0
1645606920000|2022-02-23 09:02:00|413.43|411.83|413.43|411.83|413.43|411.83|413.43|411.83|0
1645606930000|2022-02-23 09:02:10|413.3|411.7|413.68|412.08|413.68|412.08|413.3|411.7|0
1645606940000|2022-02-23 09:02:20|413.8|412.2|413.55|411.95|413.8|412.2|413.55|411.95|0
1645606950000|2022-02-23 09:02:30|414.04|412.44|413.8|412.2|414.29|412.69|413.8|412.2|0
1645606960000|2022-02-23 09:02:40|413.92|412.32|413.55|411.95|413.92|412.32|413.55|411.95|0
1645606980000|2022-02-23 09:03:00|413.43|411.83|414.04|412.44|414.04|412.44|413.3|411.7|0
1645606990000|2022-02-23 09:03:10|413.8|412.2|413.8|412.2|414.04|412.44|413.8|412.2|0
1645607000000|2022-02-23 09:03:20|414.04|412.44|414.04|412.44|414.04|412.44|413.8|412.2|0
1645607010000|2022-02-23 09:03:30|413.8|412.2|413.55|411.95|413.8|412.2|413.55|411.95|0
1645607020000|2022-02-23 09:03:40|413.49|411.89|413.73|412.13|413.73|412.13|413.49|411.89|0
1645607030000|2022-02-23 09:03:50|413.37|411.77|413.49|411.89|413.61|412.01|413.37|411.77|0
1645607040000|2022-02-23 09:04:00|413.24|411.64|413.49|411.89|413.49|411.89|413.24|411.64|0
1645607050000|2022-02-23 09:04:10|413.24|411.64|413.24|411.64|413.49|411.89|413.24|411.64|0
1645607060000|2022-02-23 09:04:20|413.37|411.77|413.49|411.89|413.73|412.13|413.37|411.77|0
1645607070000|2022-02-23 09:04:30|413.24|411.64|413.49|411.89|413.49|411.89|413.24|411.64|0
1645607080000|2022-02-23 09:04:40|413.73|412.13|413.73|412.13|413.73|412.13|413.73|412.13|0
1645607090000|2022-02-23 09:04:50|413.37|411.77|413.24|411.64|413.37|411.77|413.24|411.64|0
1645607100000|2022-02-23 09:05:00|413.49|411.89|413.24|411.64|413.49|411.89|413.24|411.64|0
1645607110000|2022-02-23 09:05:10|413.49|411.89|413.49|411.89|413.73|412.13|413.49|411.89|0
1645607120000|2022-02-23 09:05:20|413.24|411.64|413.24|411.64|413.24|411.64|413.24|411.64|0
1645607130000|2022-02-23 09:05:30|413.49|411.89|413.24|411.64|413.49|411.89|413.24|411.64|0
1645607140000|2022-02-23 09:05:40|413.49|411.89|413.49|411.89|413.49|411.89|413.49|411.89|0
1645607150000|2022-02-23 09:05:50|413.61|412.01|413.98|412.38|413.98|412.38|413.61|412.01|0
1645607160000|2022-02-23 09:06:00|413.73|412.13|413.98|412.38|413.98|412.38|413.73|412.13|0
1645607170000|2022-02-23 09:06:10|414.23|412.63|414.73|413.13|414.73|413.13|414.23|412.63|0
1645607180000|2022-02-23 09:06:20|414.48|412.88|414.73|413.13|414.73|413.13|414.48|412.88|0
1645607190000|2022-02-23 09:06:30|414.48|412.88|415.22|413.62|415.22|413.62|414.48|412.88|0
1645607200000|2022-02-23 09:06:40|414.98|413.38|414.98|413.38|414.98|413.38|414.73|413.13|0
1645607210000|2022-02-23 09:06:50|414.73|413.13|414.48|412.88|414.98|413.38|414.48|412.88|0
1645607220000|2022-02-23 09:07:00|414.23|412.63|414.11|412.51|414.23|412.63|413.98|412.38|0
1645607230000|2022-02-23 09:07:10|414.73|413.13|414.73|413.13|414.73|413.13|414.48|412.88|0
1645607240000|2022-02-23 09:07:20|414.48|412.88|414.48|412.88|414.48|412.88|414.48|412.88|0
1645607250000|2022-02-23 09:07:30|414.23|412.63|414.48|412.88|414.48|412.88|414.23|412.63|0
1645607260000|2022-02-23 09:07:40|413.98|412.38|413.73|412.13|413.98|412.38|413.73|412.13|0
1645607270000|2022-02-23 09:07:50|413.98|412.38|413.98|412.38|413.98|412.38|413.98|412.38|0
1645607280000|2022-02-23 09:08:00|413.73|412.13|413.49|411.89|413.73|412.13|413.49|411.89|0
1645607290000|2022-02-23 09:08:10|413.61|412.01|413.49|411.89|413.61|412.01|413.49|411.89|0
1645607310000|2022-02-23 09:08:30|413.73|412.13|413.49|411.89|413.73|412.13|413.49|411.89|0
1645607320000|2022-02-23 09:08:40|413.73|412.13|413.49|411.89|413.73|412.13|413.49|411.89|0
1645607330000|2022-02-23 09:08:50|413.24|411.64|413.24|411.64|413.24|411.64|413.24|411.64|0
1645607340000|2022-02-23 09:09:00|413.37|411.77|413.73|412.13|413.73|412.13|413.37|411.77|0
1645607350000|2022-02-23 09:09:10|413.98|412.38|413.98|412.38|413.98|412.38|413.98|412.38|0
1645607360000|2022-02-23 09:09:20|413.86|412.26|413.98|412.38|414.11|412.51|413.86|412.26|0
1645607370000|2022-02-23 09:09:30|414.11|412.51|413.98|412.38|414.23|412.63|413.98|412.38|0
1645607380000|2022-02-23 09:09:40|413.73|412.13|413.98|412.38|413.98|412.38|413.73|412.13|0
1645607400000|2022-02-23 09:10:00|413.73|412.13|413.61|412.01|413.98|412.38|413.61|412.01|0
1645607410000|2022-02-23 09:10:10|413.49|411.89|413.61|412.01|413.61|412.01|413.24|411.64|0
1645607420000|2022-02-23 09:10:20|413.73|412.13|413.49|411.89|413.73|412.13|413.49|411.89|0
1645607430000|2022-02-23 09:10:30|413.61|412.01|413.61|412.01|413.61|412.01|413.61|412.01|0
1645607440000|2022-02-23 09:10:40|413.73|412.13|413.61|412.01|413.73|412.13|413.61|412.01|0
1645607450000|2022-02-23 09:10:50|413.73|412.13|413.49|411.89|413.73|412.13|413.49|411.89|0
1645607460000|2022-02-23 09:11:00|413.24|411.64|413.24|411.64|413.24|411.64|413.24|411.64|0
1645607480000|2022-02-23 09:11:20|413.49|411.89|413.49|411.89|413.49|411.89|413.49|411.89|0
1645607490000|2022-02-23 09:11:30|413.24|411.64|413.24|411.64|413.24|411.64|413.24|411.64|0
1645607500000|2022-02-23 09:11:40|411.75|410.15|411.75|410.15|411.75|410.15|411.75|410.15|0
1645607510000|2022-02-23 09:11:50|411.99|410.39|411.75|410.15|411.99|410.39|411.75|410.15|0
1645607520000|2022-02-23 09:12:00|411.5|409.9|411.5|409.9|411.5|409.9|411.5|409.9|0
1645607530000|2022-02-23 09:12:10|411.25|409.65|411.5|409.9|411.5|409.9|411.25|409.65|0
1645607540000|2022-02-23 09:12:20|411.25|409.65|411.25|409.65|411.25|409.65|411.25|409.65|0
1645607560000|2022-02-23 09:12:40|411.75|410.15|411.5|409.9|411.75|410.15|411.5|409.9|0
1645607570000|2022-02-23 09:12:50|410.01|408.41|410.01|408.41|410.01|408.41|410.01|408.41|0
1645607580000|2022-02-23 09:13:00|409.51|407.91|409.76|408.16|409.76|408.16|409.01|407.41|0
1645607590000|2022-02-23 09:13:10|409.26|407.66|410.01|408.41|410.01|408.41|409.26|407.66|0
1645607600000|2022-02-23 09:13:20|409.76|408.16|410.01|408.41|410.01|408.41|409.51|407.91|0
1645607610000|2022-02-23 09:13:30|409.76|408.16|410.01|408.41|410.01|408.41|409.76|408.16|0
1645607620000|2022-02-23 09:13:40|409.51|407.91|409.39|407.79|409.51|407.91|409.39|407.79|0
1645607630000|2022-02-23 09:13:50|409.51|407.91|410.01|408.41|410.01|408.41|409.51|407.91|0
1645607640000|2022-02-23 09:14:00|410.26|408.66|410.39|408.79|410.5|408.9|410.26|408.66|0
1645607650000|2022-02-23 09:14:10|410.5|408.9|410.26|408.66|410.5|408.9|410.26|408.66|0
1645607660000|2022-02-23 09:14:20|410.5|408.9|410.5|408.9|410.5|408.9|410.5|408.9|0
1645607670000|2022-02-23 09:14:30|410.26|408.66|409.76|408.16|410.26|408.66|409.76|408.16|0
1645607690000|2022-02-23 09:14:50|409.51|407.91|409.51|407.91|409.51|407.91|409.51|407.91|0
1645607700000|2022-02-23 09:15:00|409.26|407.66|409.76|408.16|409.76|408.16|409.26|407.66|0
1645607710000|2022-02-23 09:15:10|409.51|407.91|408.77|407.17|409.51|407.91|408.77|407.17|0
1645607720000|2022-02-23 09:15:20|409.01|407.41|408.27|406.67|409.01|407.41|408.02|406.42|0
1645607730000|2022-02-23 09:15:30|408.15|406.55|408.02|406.42|408.27|406.67|408.02|406.42|0
1645607740000|2022-02-23 09:15:40|408.52|406.92|408.15|406.55|408.52|406.92|408.02|406.42|0
1645607750000|2022-02-23 09:15:50|408.27|406.67|408.15|406.55|408.27|406.67|408.15|406.55|0
1645607760000|2022-02-23 09:16:00|408.02|406.42|408.02|406.42|408.02|406.42|408.02|406.42|0
1645607770000|2022-02-23 09:16:10|408.27|406.67|408.27|406.67|408.27|406.67|408.27|406.67|0
1645607780000|2022-02-23 09:16:20|408.4|406.8|408.02|406.42|408.4|406.8|408.02|406.42|0
1645607790000|2022-02-23 09:16:30|408.27|406.67|409.01|407.41|409.01|407.41|408.27|406.67|0
1645607800000|2022-02-23 09:16:40|409.26|407.66|409.51|407.91|409.51|407.91|409.26|407.66|0
1645607810000|2022-02-23 09:16:50|409.26|407.66|409.76|408.16|409.76|408.16|409.26|407.66|0
1645607820000|2022-02-23 09:17:00|410.01|408.41|410.01|408.41|410.01|408.41|409.76|408.16|0
1645607830000|2022-02-23 09:17:10|410.26|408.66|410.5|408.9|410.5|408.9|410.26|408.66|0
1645607840000|2022-02-23 09:17:20|410.14|408.54|410.01|408.41|410.14|408.54|410.01|408.41|0
1645607850000|2022-02-23 09:17:30|409.89|408.29|409.51|407.91|410.01|408.41|409.51|407.91|0
1645607860000|2022-02-23 09:17:40|409.26|407.66|408.77|407.17|409.26|407.66|408.77|407.17|0
1645607870000|2022-02-23 09:17:50|408.27|406.67|408.65|407.05|408.65|407.05|408.27|406.67|0
1645607880000|2022-02-23 09:18:00|408.77|407.17|409.51|407.91|409.76|408.16|408.77|407.17|0
1645607890000|2022-02-23 09:18:10|409.26|407.66|409.26|407.66|409.26|407.66|409.26|407.66|0
1645607900000|2022-02-23 09:18:20|409.39|407.79|408.77|407.17|409.39|407.79|408.77|407.17|0
1645607910000|2022-02-23 09:18:30|409.01|407.41|408.77|407.17|409.01|407.41|408.77|407.17|0
1645607920000|2022-02-23 09:18:40|409.01|407.41|408.65|407.05|409.01|407.41|408.65|407.05|0
1645607930000|2022-02-23 09:18:50|408.77|407.17|409.01|407.41|409.01|407.41|408.77|407.17|0
1645607940000|2022-02-23 09:19:00|408.52|406.92|408.77|407.17|408.77|407.17|408.52|406.92|0
1645607950000|2022-02-23 09:19:10|408.65|407.05|409.01|407.41|409.01|407.41|408.65|407.05|0
1645607960000|2022-02-23 09:19:20|408.77|407.17|408.52|406.92|408.77|407.17|408.52|406.92|0
1645607970000|2022-02-23 09:19:30|408.4|406.8|408.27|406.67|408.52|406.92|408.27|406.67|0
1645607980000|2022-02-23 09:19:40|408.4|406.8|408.52|406.92|408.52|406.92|408.4|406.8|0
1645608000000|2022-02-23 09:20:00|408.65|407.05|408.65|407.05|408.77|407.17|408.52|406.92|0
1645608010000|2022-02-23 09:20:10|408.77|407.17|409.01|407.41|409.01|407.41|408.52|406.92|0
1645608020000|2022-02-23 09:20:20|409.51|407.91|409.76|408.16|410.01|408.41|409.51|407.91|0
1645608040000|2022-02-23 09:20:40|409.89|408.29|409.89|408.29|409.89|408.29|409.89|408.29|0
1645608050000|2022-02-23 09:20:50|409.76|408.16|409.64|408.04|409.89|408.29|409.64|408.04|0
1645608060000|2022-02-23 09:21:00|409.51|407.91|408.52|406.92|409.51|407.91|408.52|406.92|0
1645608070000|2022-02-23 09:21:10|408.27|406.67|408.52|406.92|408.52|406.92|408.27|406.67|0
1645608080000|2022-02-23 09:21:20|408.77|407.17|409.76|408.16|409.76|408.16|408.77|407.17|0
1645608090000|2022-02-23 09:21:30|410.01|408.41|409.76|408.16|410.01|408.41|409.76|408.16|0
1645608100000|2022-02-23 09:21:40|409.51|407.91|409.76|408.16|409.76|408.16|409.51|407.91|0
1645608110000|2022-02-23 09:21:50|409.26|407.66|409.26|407.66|409.51|407.91|409.26|407.66|0
1645608120000|2022-02-23 09:22:00|409.51|407.91|410.01|408.41|410.01|408.41|409.51|407.91|0
1645608130000|2022-02-23 09:22:10|410.5|408.9|410.5|408.9|410.75|409.15|410.5|408.9|0
1645608140000|2022-02-23 09:22:20|410.26|408.66|410.26|408.66|410.5|408.9|410.26|408.66|0
1645608150000|2022-02-23 09:22:30|410.5|408.9|410.5|408.9|410.5|408.9|410.5|408.9|0
1645608170000|2022-02-23 09:22:50|410.75|409.15|410.26|408.66|410.75|409.15|410.26|408.66|0
1645608180000|2022-02-23 09:23:00|410.5|408.9|410.63|409.03|410.75|409.15|410.5|408.9|0
1645608190000|2022-02-23 09:23:10|410.75|409.15|409.51|407.91|410.75|409.15|409.51|407.91|0
1645608200000|2022-02-23 09:23:20|409.26|407.66|409.51|407.91|409.51|407.91|409.26|407.66|0
1645608210000|2022-02-23 09:23:30|409.26|407.66|409.76|408.16|409.76|408.16|409.26|407.66|0
1645608220000|2022-02-23 09:23:40|409.51|407.91|409.26|407.66|409.51|407.91|409.26|407.66|0
1645608230000|2022-02-23 09:23:50|409.01|407.41|408.52|406.92|409.01|407.41|408.52|406.92|0
1645608240000|2022-02-23 09:24:00|408.77|407.17|409.01|407.41|409.26|407.66|408.77|407.17|0
1645608250000|2022-02-23 09:24:10|409.64|408.04|409.64|408.04|409.76|408.16|409.64|408.04|0
1645608260000|2022-02-23 09:24:20|409.51|407.91|408.77|407.17|409.51|407.91|408.77|407.17|0
1645608270000|2022-02-23 09:24:30|409.01|407.41|409.01|407.41|409.01|407.41|408.77|407.17|0
1645608280000|2022-02-23 09:24:40|408.89|407.29|408.77|407.17|408.89|407.29|408.77|407.17|0
1645608290000|2022-02-23 09:24:50|409.01|407.41|409.26|407.66|409.26|407.66|408.77|407.17|0
1645608300000|2022-02-23 09:25:00|409.51|407.91|409.26|407.66|409.51|407.91|409.26|407.66|0
1645608320000|2022-02-23 09:25:20|409.14|407.54|409.01|407.41|409.26|407.66|409.01|407.41|0
1645608330000|2022-02-23 09:25:30|409.26|407.66|409.01|407.41|409.26|407.66|409.01|407.41|0
1645608340000|2022-02-23 09:25:40|408.77|407.17|408.27|406.67|408.77|407.17|408.27|406.67|0
1645608350000|2022-02-23 09:25:50|408.02|406.42|408.4|406.8|408.4|406.8|408.02|406.42|0
1645608360000|2022-02-23 09:26:00|408.77|407.17|408.52|406.92|408.77|407.17|408.52|406.92|0
1645608370000|2022-02-23 09:26:10|408.4|406.8|408.52|406.92|408.52|406.92|408.4|406.8|0
1645608380000|2022-02-23 09:26:20|408.27|406.67|408.27|406.67|408.27|406.67|408.02|406.42|0
1645608400000|2022-02-23 09:26:40|408.52|406.92|408.77|407.17|408.77|407.17|408.52|406.92|0
1645608410000|2022-02-23 09:26:50|409.01|407.41|409.01|407.41|409.01|407.41|409.01|407.41|0
1645608420000|2022-02-23 09:27:00|409.26|407.66|409.51|407.91|409.51|407.91|409.26|407.66|0
1645608430000|2022-02-23 09:27:10|409.64|408.04|409.51|407.91|409.64|408.04|409.26|407.66|0
1645608440000|2022-02-23 09:27:20|409.01|407.41|408.65|407.05|409.01|407.41|408.65|407.05|0
1645608450000|2022-02-23 09:27:30|408.77|407.17|409.51|407.91|409.51|407.91|408.77|407.17|0
1645608460000|2022-02-23 09:27:40|409.26|407.66|409.64|408.04|409.64|408.04|409.26|407.66|0
1645608470000|2022-02-23 09:27:50|409.51|407.91|409.51|407.91|409.76|408.16|409.51|407.91|0
1645608480000|2022-02-23 09:28:00|409.14|407.54|409.51|407.91|409.51|407.91|409.14|407.54|0
1645608490000|2022-02-23 09:28:10|409.26|407.66|409.26|407.66|409.26|407.66|409.26|407.66|0
1645608500000|2022-02-23 09:28:20|409.51|407.91|409.51|407.91|409.64|408.04|409.51|407.91|0
1645608510000|2022-02-23 09:28:30|409.76|408.16|409.76|408.16|409.76|408.16|409.76|408.16|0
1645608520000|2022-02-23 09:28:40|410.01|408.41|410.01|408.41|410.01|408.41|410.01|408.41|0
1645608530000|2022-02-23 09:28:50|410.26|408.66|410.26|408.66|410.26|408.66|410.26|408.66|0
1645608540000|2022-02-23 09:29:00|410.01|408.41|410.01|408.41|410.26|408.66|410.01|408.41|0
1645608550000|2022-02-23 09:29:10|410.5|408.9|410.5|408.9|410.75|409.15|410.5|408.9|0
1645608560000|2022-02-23 09:29:20|410.75|409.15|410.01|408.41|410.75|409.15|410.01|408.41|0
1645608570000|2022-02-23 09:29:30|409.76|408.16|409.76|408.16|410.01|408.41|409.76|408.16|0
1645608580000|2022-02-23 09:29:40|410.14|408.54|409.76|408.16|410.14|408.54|409.76|408.16|0
1645608590000|2022-02-23 09:29:50|410.01|408.41|409.26|407.66|410.01|408.41|409.26|407.66|0
1645608600000|2022-02-23 09:30:00|409.01|407.41|409.26|407.66|409.26|407.66|409.01|407.41|0
1645608610000|2022-02-23 09:30:10|409.51|407.91|409.51|407.91|409.51|407.91|409.51|407.91|0
1645608630000|2022-02-23 09:30:30|409.64|408.04|409.59|407.99|409.76|408.16|409.51|407.91|0
1645608640000|2022-02-23 09:30:40|409.75|408.15|408.5|406.9|409.75|408.15|408.39|406.79|0
1645608650000|2022-02-23 09:30:50|408.26|406.66|408.01|406.41|408.26|406.66|408.01|406.41|0
1645608670000|2022-02-23 09:31:10|408.26|406.66|408.26|406.66|408.26|406.66|408.26|406.66|0
1645608680000|2022-02-23 09:31:20|408.01|406.41|408.01|406.41|408.01|406.41|408.01|406.41|0
1645608690000|2022-02-23 09:31:30|407.01|405.41|407.39|405.79|407.39|405.79|407.01|405.41|0
1645608700000|2022-02-23 09:31:40|407.26|405.66|406.77|405.17|407.26|405.66|406.77|405.17|0
1645608710000|2022-02-23 09:31:50|406.52|404.92|406.27|404.67|406.52|404.92|406.27|404.67|0
1645608720000|2022-02-23 09:32:00|406.02|404.42|406.02|404.42|406.02|404.42|406.02|404.42|0
1645608730000|2022-02-23 09:32:10|406.27|404.67|406.77|405.17|406.77|405.17|406.27|404.67|0
1645608740000|2022-02-23 09:32:20|406.9|405.3|407.26|405.66|407.26|405.66|406.9|405.3|0
1645608750000|2022-02-23 09:32:30|407.51|405.91|407.01|405.41|407.51|405.91|407.01|405.41|0
1645608760000|2022-02-23 09:32:40|406.77|405.17|406.77|405.17|406.77|405.17|406.77|405.17|0
1645608770000|2022-02-23 09:32:50|407.26|405.66|407.01|405.41|407.26|405.66|407.01|405.41|0
1645608780000|2022-02-23 09:33:00|407.26|405.66|406.65|405.05|407.26|405.66|406.65|405.05|0
1645608790000|2022-02-23 09:33:10|406.52|404.92|406.77|405.17|406.77|405.17|406.52|404.92|0
1645608800000|2022-02-23 09:33:20|406.52|404.92|406.65|405.05|406.77|405.17|406.52|404.92|0
1645608810000|2022-02-23 09:33:30|406.52|404.92|407.51|405.91|407.51|405.91|406.52|404.92|0
1645608820000|2022-02-23 09:33:40|407.26|405.66|407.26|405.66|407.26|405.66|406.9|405.3|0
1645608840000|2022-02-23 09:34:00|407.14|405.54|407.01|405.41|407.14|405.54|407.01|405.41|0
1645608850000|2022-02-23 09:34:10|406.77|405.17|407.01|405.41|407.01|405.41|406.77|405.17|0
1645608860000|2022-02-23 09:34:20|407.26|405.66|407.01|405.41|407.26|405.66|407.01|405.41|0
1645608870000|2022-02-23 09:34:30|407.14|405.54|407.14|405.54|407.14|405.54|407.14|405.54|0
1645608880000|2022-02-23 09:34:40|407.01|405.41|407.26|405.66|407.26|405.66|407.01|405.41|0
1645608890000|2022-02-23 09:34:50|407.01|405.41|407.01|405.41|407.01|405.41|407.01|405.41|0
1645608910000|2022-02-23 09:35:10|406.52|404.92|406.77|405.17|407.01|405.41|406.52|404.92|0
1645608920000|2022-02-23 09:35:20|407.01|405.41|406.77|405.17|407.01|405.41|406.77|405.17|0
1645608930000|2022-02-23 09:35:30|406.9|405.3|406.77|405.17|407.01|405.41|406.77|405.17|0
1645608940000|2022-02-23 09:35:40|406.9|405.3|407.01|405.41|407.01|405.41|406.9|405.3|0
1645608950000|2022-02-23 09:35:50|407.26|405.66|407.26|405.66|407.76|406.16|407.26|405.66|0
1645608960000|2022-02-23 09:36:00|407.51|405.91|407.26|405.66|407.51|405.91|407.01|405.41|0
1645608970000|2022-02-23 09:36:10|407.14|405.54|407.76|406.16|407.76|406.16|407.14|405.54|0
1645608980000|2022-02-23 09:36:20|407.51|405.91|407.76|406.16|407.76|406.16|407.51|405.91|0
1645608990000|2022-02-23 09:36:30|407.64|406.04|407.76|406.16|407.76|406.16|407.64|406.04|0
1645609000000|2022-02-23 09:36:40|407.51|405.91|407.51|405.91|407.51|405.91|407.51|405.91|0
1645609010000|2022-02-23 09:36:50|407.26|405.66|406.52|404.92|407.26|405.66|406.52|404.92|0
1645609020000|2022-02-23 09:37:00|406.77|405.17|406.9|405.3|406.9|405.3|406.52|404.92|0
1645609030000|2022-02-23 09:37:10|407.01|405.41|406.9|405.3|407.14|405.54|406.9|405.3|0
1645609040000|2022-02-23 09:37:20|407.26|405.66|407.26|405.66|407.26|405.66|407.01|405.41|0
1645609050000|2022-02-23 09:37:30|407.51|405.91|408.01|406.41|408.01|406.41|407.51|405.91|0
1645609060000|2022-02-23 09:37:40|407.51|405.91|408.01|406.41|408.01|406.41|407.51|405.91|0
1645609080000|2022-02-23 09:38:00|408.5|406.9|408.26|406.66|408.5|406.9|408.26|406.66|0
1645609090000|2022-02-23 09:38:10|408.5|406.9|408.75|407.15|408.75|407.15|408.5|406.9|0
1645609100000|2022-02-23 09:38:20|408.5|406.9|408.26|406.66|408.5|406.9|408.26|406.66|0
1645609110000|2022-02-23 09:38:30|408.01|406.41|408.01|406.41|408.01|406.41|407.64|406.04|0
1645609120000|2022-02-23 09:38:40|408.26|406.66|408.26|406.66|408.26|406.66|408.26|406.66|0
1645609130000|2022-02-23 09:38:50|408.14|406.54|408.26|406.66|408.26|406.66|408.14|406.54|0
1645609140000|2022-02-23 09:39:00|408.01|406.41|408.26|406.66|408.5|406.9|408.01|406.41|0
1645609150000|2022-02-23 09:39:10|408.75|407.15|408.75|407.15|408.75|407.15|408.5|406.9|0
1645609160000|2022-02-23 09:39:20|408.63|407.03|408.75|407.15|408.75|407.15|408.63|407.03|0
1645609170000|2022-02-23 09:39:30|408.88|407.28|409|407.4|409|407.4|408.88|407.28|0
1645609180000|2022-02-23 09:39:40|409.25|407.65|409|407.4|409.25|407.65|409|407.4|0
1645609190000|2022-02-23 09:39:50|409.25|407.65|409.25|407.65|409.25|407.65|409|407.4|0
1645609200000|2022-02-23 09:40:00|409|407.4|409|407.4|409.25|407.65|408.75|407.15|0
1645609210000|2022-02-23 09:40:10|408.75|407.15|408.63|407.03|408.75|407.15|408.5|406.9|0
1645609220000|2022-02-23 09:40:20|408.75|407.15|409|407.4|409|407.4|408.75|407.15|0
1645609240000|2022-02-23 09:40:40|408.75|407.15|408.5|406.9|408.75|407.15|408.5|406.9|0
1645609250000|2022-02-23 09:40:50|408.26|406.66|407.89|406.29|408.26|406.66|407.89|406.29|0
1645609260000|2022-02-23 09:41:00|407.76|406.16|407.76|406.16|408.01|406.41|407.76|406.16|0
1645609270000|2022-02-23 09:41:10|408.01|406.41|408.26|406.66|408.5|406.9|408.01|406.41|0
1645609290000|2022-02-23 09:41:30|408.01|406.41|407.76|406.16|408.01|406.41|407.76|406.16|0
1645609300000|2022-02-23 09:41:40|408.01|406.41|408.01|406.41|408.01|406.41|408.01|406.41|0
1645609310000|2022-02-23 09:41:50|407.76|406.16|407.76|406.16|407.76|406.16|407.76|406.16|0
1645609320000|2022-02-23 09:42:00|407.26|405.66|407.39|405.79|407.51|405.91|407.26|405.66|0
1645609330000|2022-02-23 09:42:10|407.26|405.66|407.51|405.91|407.51|405.91|407.26|405.66|0
1645609340000|2022-02-23 09:42:20|407.76|406.16|407.76|406.16|407.76|406.16|407.76|406.16|0
1645609350000|2022-02-23 09:42:30|407.51|405.91|407.51|405.91|407.76|406.16|407.51|405.91|0
1645609360000|2022-02-23 09:42:40|407.01|405.41|407.26|405.66|407.26|405.66|407.01|405.41|0
1645609370000|2022-02-23 09:42:50|407.01|405.41|406.77|405.17|407.01|405.41|406.77|405.17|0
1645609380000|2022-02-23 09:43:00|405.77|404.17|405.77|404.17|405.77|404.17|405.77|404.17|0
1645609390000|2022-02-23 09:43:10|406.27|404.67|407.01|405.41|407.01|405.41|406.27|404.67|0
1645609400000|2022-02-23 09:43:20|407.26|405.66|407.26|405.66|407.26|405.66|407.26|405.66|0
1645609410000|2022-02-23 09:43:30|407.39|405.79|407.51|405.91|407.51|405.91|407.26|405.66|0
1645609420000|2022-02-23 09:43:40|407.26|405.66|406.27|404.67|407.26|405.66|406.02|404.42|0
1645609430000|2022-02-23 09:43:50|406.02|404.42|405.52|403.92|406.02|404.42|405.52|403.92|0
1645609440000|2022-02-23 09:44:00|405.77|404.17|406.27|404.67|406.52|404.92|405.77|404.17|0
1645609450000|2022-02-23 09:44:10|406.4|404.8|407.01|405.41|407.01|405.41|406.4|404.8|0
1645609460000|2022-02-23 09:44:20|407.51|405.91|407.76|406.16|407.76|406.16|407.39|405.79|0
1645609470000|2022-02-23 09:44:30|407.64|406.04|407.51|405.91|407.64|406.04|407.51|405.91|0
1645609480000|2022-02-23 09:44:40|407.01|405.41|407.26|405.66|407.26|405.66|407.01|405.41|0
1645609490000|2022-02-23 09:44:50|407.51|405.91|407.51|405.91|407.51|405.91|407.26|405.66|0
1645609500000|2022-02-23 09:45:00|407.01|405.41|406.65|405.05|407.01|405.41|406.52|404.92|0
1645609510000|2022-02-23 09:45:10|406.77|405.17|407.14|405.54|407.14|405.54|406.77|405.17|0
1645609520000|2022-02-23 09:45:20|407.26|405.66|407.51|405.91|407.51|405.91|407.26|405.66|0
1645609530000|2022-02-23 09:45:30|407.26|405.66|407.26|405.66|407.51|405.91|407.26|405.66|0
1645609540000|2022-02-23 09:45:40|407.51|405.91|407.51|405.91|407.51|405.91|407.26|405.66|0
1645609550000|2022-02-23 09:45:50|407.01|405.41|407.01|405.41|407.01|405.41|406.77|405.17|0
1645609560000|2022-02-23 09:46:00|406.77|405.17|406.77|405.17|407.01|405.41|406.77|405.17|0
1645609570000|2022-02-23 09:46:10|406.65|405.05|407.01|405.41|407.01|405.41|406.52|404.92|0
1645609580000|2022-02-23 09:46:20|406.52|404.92|406.27|404.67|406.52|404.92|406.27|404.67|0
1645609590000|2022-02-23 09:46:30|406.52|404.92|407.01|405.41|407.01|405.41|406.52|404.92|0
1645609600000|2022-02-23 09:46:40|406.77|405.17|407.26|405.66|407.26|405.66|406.77|405.17|0
1645609610000|2022-02-23 09:46:50|407.64|406.04|407.39|405.79|407.64|406.04|407.39|405.79|0
1645609620000|2022-02-23 09:47:00|407.51|405.91|407.76|406.16|407.76|406.16|407.51|405.91|0
1645609630000|2022-02-23 09:47:10|407.89|406.29|407.89|406.29|408.01|406.41|407.76|406.16|0
1645609640000|2022-02-23 09:47:20|407.76|406.16|408.01|406.41|408.01|406.41|407.76|406.16|0
1645609650000|2022-02-23 09:47:30|407.76|406.16|408.26|406.66|408.26|406.66|407.76|406.16|0
1645609660000|2022-02-23 09:47:40|408.14|406.54|408.14|406.54|408.14|406.54|408.14|406.54|0
1645609670000|2022-02-23 09:47:50|408.01|406.41|408.01|406.41|408.01|406.41|407.89|406.29|0
1645609680000|2022-02-23 09:48:00|408.26|406.66|408.5|406.9|408.5|406.9|408.26|406.66|0
1645609690000|2022-02-23 09:48:10|408.38|406.78|408.5|406.9|408.75|407.15|408.38|406.78|0
1645609700000|2022-02-23 09:48:20|408.26|406.66|408.5|406.9|408.5|406.9|408.26|406.66|0
1645609710000|2022-02-23 09:48:30|408.26|406.66|408.26|406.66|408.26|406.66|408.26|406.66|0
1645609720000|2022-02-23 09:48:40|408.01|406.41|408.01|406.41|408.01|406.41|408.01|406.41|0
1645609730000|2022-02-23 09:48:50|407.76|406.16|407.76|406.16|407.76|406.16|407.76|406.16|0
1645609740000|2022-02-23 09:49:00|408.01|406.41|407.76|406.16|408.01|406.41|407.51|405.91|0
1645609750000|2022-02-23 09:49:10|407.64|406.04|407.51|405.91|407.64|406.04|407.51|405.91|0
1645609760000|2022-02-23 09:49:20|407.14|405.54|407.26|405.66|407.26|405.66|407.14|405.54|0
1645609770000|2022-02-23 09:49:30|407.01|405.41|407.26|405.66|407.26|405.66|407.01|405.41|0
1645609780000|2022-02-23 09:49:40|407.14|405.54|407.26|405.66|407.51|405.91|407.14|405.54|0
1645609790000|2022-02-23 09:49:50|407.51|405.91|406.27|404.67|407.51|405.91|406.27|404.67|0
1645609800000|2022-02-23 09:50:00|406.15|404.55|406.27|404.67|406.27|404.67|406.02|404.42|0
1645609810000|2022-02-23 09:50:10|406.02|404.42|405.52|403.92|406.02|404.42|405.52|403.92|0
1645609820000|2022-02-23 09:50:20|405.77|404.17|407.64|406.04|407.64|406.04|405.52|403.92|0
1645609830000|2022-02-23 09:50:30|408.26|406.66|407.64|406.04|408.26|406.66|407.64|406.04|0
1645609840000|2022-02-23 09:50:40|407.51|405.91|406.77|405.17|407.51|405.91|406.77|405.17|0
1645609860000|2022-02-23 09:51:00|406.89|405.29|407.01|405.41|407.01|405.41|406.77|405.17|0
1645609870000|2022-02-23 09:51:10|406.89|405.29|407.01|405.41|407.01|405.41|406.77|405.17|0
1645609880000|2022-02-23 09:51:20|406.77|405.17|406.77|405.17|406.77|405.17|406.65|405.05|0
1645609890000|2022-02-23 09:51:30|406.89|405.29|407.01|405.41|407.01|405.41|406.77|405.17|0
1645609900000|2022-02-23 09:51:40|407.26|405.66|407.76|406.16|407.76|406.16|407.26|405.66|0
1645609910000|2022-02-23 09:51:50|408.01|406.41|407.89|406.29|408.01|406.41|407.89|406.29|0
1645609920000|2022-02-23 09:52:00|407.76|406.16|408.01|406.41|408.26|406.66|407.76|406.16|0
1645609930000|2022-02-23 09:52:10|408.26|406.66|408.01|406.41|408.26|406.66|408.01|406.41|0
1645609940000|2022-02-23 09:52:20|408.14|406.54|408.01|406.41|408.26|406.66|408.01|406.41|0
1645609950000|2022-02-23 09:52:30|408.75|407.15|408.75|407.15|409|407.4|408.75|407.15|0
1645609960000|2022-02-23 09:52:40|409|407.4|408.75|407.15|409|407.4|408.75|407.15|0
1645609970000|2022-02-23 09:52:50|408.88|407.28|409.75|408.15|409.75|408.15|408.88|407.28|0
1645609980000|2022-02-23 09:53:00|409.99|408.39|409.87|408.27|409.99|408.39|409.75|408.15|0
1645609990000|2022-02-23 09:53:10|409.99|408.39|409.75|408.15|410.12|408.52|409.75|408.15|0
1645610000000|2022-02-23 09:53:20|409.99|408.39|410.24|408.64|410.24|408.64|409.99|408.39|0
1645610010000|2022-02-23 09:53:30|410.49|408.89|410.74|409.14|410.74|409.14|410.37|408.77|0
1645610020000|2022-02-23 09:53:40|410.49|408.89|409.75|408.15|410.49|408.89|409.75|408.15|0
1645610030000|2022-02-23 09:53:50|409.99|408.39|410.49|408.89|410.49|408.89|409.99|408.39|0
1645610040000|2022-02-23 09:54:00|410.74|409.14|410.74|409.14|410.74|409.14|410.74|409.14|0
1645610050000|2022-02-23 09:54:10|410.99|409.39|410.49|408.89|410.99|409.39|410.49|408.89|0
1645610060000|2022-02-23 09:54:20|410.74|409.14|410.99|409.39|410.99|409.39|410.74|409.14|0
1645610070000|2022-02-23 09:54:30|410.74|409.14|411.24|409.64|411.24|409.64|410.74|409.14|0
1645610080000|2022-02-23 09:54:40|411.48|409.88|411.73|410.13|411.73|410.13|411.48|409.88|0
1645610090000|2022-02-23 09:54:50|411.48|409.88|411.48|409.88|411.48|409.88|411.24|409.64|0
1645610100000|2022-02-23 09:55:00|411.24|409.64|410.99|409.39|411.24|409.64|410.99|409.39|0
1645610110000|2022-02-23 09:55:10|411.24|409.64|411.36|409.76|411.48|409.88|411.24|409.64|0
1645610120000|2022-02-23 09:55:20|411.48|409.88|411.24|409.64|411.48|409.88|411.24|409.64|0
1645610130000|2022-02-23 09:55:30|410.99|409.39|410.49|408.89|410.99|409.39|410.49|408.89|0
1645610140000|2022-02-23 09:55:40|410.37|408.77|410.24|408.64|410.37|408.77|410.24|408.64|0
1645610150000|2022-02-23 09:55:50|410.12|408.52|410.24|408.64|410.24|408.64|410.12|408.52|0
1645610160000|2022-02-23 09:56:00|410.37|408.77|410.24|408.64|410.49|408.89|410.24|408.64|0
1645610170000|2022-02-23 09:56:10|410.49|408.89|410.24|408.64|410.49|408.89|410.24|408.64|0
1645610180000|2022-02-23 09:56:20|410.12|408.52|410.99|409.39|410.99|409.39|410.12|408.52|0
1645610190000|2022-02-23 09:56:30|411.24|409.64|410.87|409.27|411.24|409.64|410.74|409.14|0
1645610200000|2022-02-23 09:56:40|410.99|409.39|411.12|409.52|411.12|409.52|410.99|409.39|0
1645610210000|2022-02-23 09:56:50|411.24|409.64|411.48|409.88|411.61|410.01|411.24|409.64|0
1645610220000|2022-02-23 09:57:00|411.73|410.13|411.98|410.38|412.23|410.63|411.73|410.13|0
1645610230000|2022-02-23 09:57:10|411.73|410.13|411.73|410.13|411.73|410.13|411.73|410.13|0
1645610240000|2022-02-23 09:57:20|411.98|410.38|411.73|410.13|411.98|410.38|411.73|410.13|0
1645610250000|2022-02-23 09:57:30|411.98|410.38|412.48|410.88|412.48|410.88|411.98|410.38|0
1645610260000|2022-02-23 09:57:40|412.73|411.13|412.73|411.13|412.97|411.37|412.73|411.13|0
1645610270000|2022-02-23 09:57:50|412.97|411.37|412.86|411.26|412.97|411.37|412.86|411.26|0
1645610280000|2022-02-23 09:58:00|412.97|411.37|413.1|411.5|413.1|411.5|412.97|411.37|0
1645610290000|2022-02-23 09:58:10|413.22|411.62|413.97|412.37|413.97|412.37|413.22|411.62|0
1645610300000|2022-02-23 09:58:20|414.22|412.62|415.46|413.86|415.46|413.86|414.22|412.62|0
1645610310000|2022-02-23 09:58:30|414.71|413.11|415.21|413.61|415.21|413.61|414.71|413.11|0
1645610320000|2022-02-23 09:58:40|416.27|414.67|416.35|414.75|416.35|414.75|416.1|414.5|0
1645610330000|2022-02-23 09:58:50|416.1|414.5|416.3|414.7|416.3|414.7|416.1|414.5|0
1645610340000|2022-02-23 09:59:00|416.18|414.58|416.42|414.82|416.92|415.32|416.18|414.58|0
1645610350000|2022-02-23 09:59:10|416.67|415.07|416.18|414.58|416.67|415.07|416.18|414.58|0
1645610360000|2022-02-23 09:59:20|415.93|414.33|415.93|414.33|415.93|414.33|415.93|414.33|0
1645610370000|2022-02-23 09:59:30|416.06|414.46|415.93|414.33|416.06|414.46|415.68|414.08|0
1645610380000|2022-02-23 09:59:40|416.55|414.95|417.66|416.06|417.66|416.06|416.55|414.95|0
1645610390000|2022-02-23 09:59:50|417.41|415.81|416.92|415.32|417.41|415.81|416.92|415.32|0
1645610400000|2022-02-23 10:00:00|416.18|414.58|416.18|414.58|416.18|414.58|415.93|414.33|0
1645610410000|2022-02-23 10:00:10|416.67|415.07|415.93|414.33|416.67|415.07|415.93|414.33|0
1645610420000|2022-02-23 10:00:20|415.56|413.96|416.42|414.82|416.42|414.82|415.43|413.83|0
1645610430000|2022-02-23 10:00:30|416.67|415.07|416.92|415.32|416.92|415.32|416.42|414.82|0
1645610440000|2022-02-23 10:00:40|417.17|415.57|416.92|415.32|417.17|415.57|416.67|415.07|0
1645610450000|2022-02-23 10:00:50|416.67|415.07|416.42|414.82|416.67|415.07|416.18|414.58|0
1645610460000|2022-02-23 10:01:00|415.68|414.08|415.18|413.58|415.68|414.08|415.18|413.58|0
1645610470000|2022-02-23 10:01:10|415.07|413.47|414.44|412.84|415.07|413.47|414.44|412.84|0
1645610480000|2022-02-23 10:01:20|414.69|413.09|414.69|413.09|414.94|413.34|414.69|413.09|0
1645610490000|2022-02-23 10:01:30|414.44|412.84|414.69|413.09|414.69|413.09|414.19|412.59|0
1645610500000|2022-02-23 10:01:40|415.18|413.58|414.69|413.09|415.18|413.58|414.69|413.09|0
1645610510000|2022-02-23 10:01:50|414.57|412.97|414.82|413.22|414.82|413.22|414.32|412.72|0
1645610520000|2022-02-23 10:02:00|415.18|413.58|414.57|412.97|415.18|413.58|414.57|412.97|0
1645610530000|2022-02-23 10:02:10|414.32|412.72|414.69|413.09|414.69|413.09|414.32|412.72|0
1645610540000|2022-02-23 10:02:20|414.57|412.97|414.44|412.84|414.69|413.09|414.44|412.84|0
1645610550000|2022-02-23 10:02:30|414.57|412.97|414.69|413.09|414.69|413.09|414.57|412.97|0
1645610560000|2022-02-23 10:02:40|414.57|412.97|414.69|413.09|414.69|413.09|414.44|412.84|0
1645610570000|2022-02-23 10:02:50|415.18|413.58|414.94|413.34|415.18|413.58|414.94|413.34|0
1645610580000|2022-02-23 10:03:00|414.69|413.09|414.69|413.09|414.69|413.09|414.44|412.84|0
1645610590000|2022-02-23 10:03:10|415.18|413.58|414.19|412.59|415.18|413.58|414.19|412.59|0
1645610600000|2022-02-23 10:03:20|413.95|412.35|414.44|412.84|414.44|412.84|413.95|412.35|0
1645610610000|2022-02-23 10:03:30|414.19|412.59|413.95|412.35|414.19|412.59|413.95|412.35|0
1645610620000|2022-02-23 10:03:40|414.69|413.09|413.95|412.35|414.69|413.09|413.95|412.35|0
1645610630000|2022-02-23 10:03:50|414.19|412.59|414.32|412.72|414.57|412.97|414.19|412.59|0
1645610640000|2022-02-23 10:04:00|414.19|412.59|413.95|412.35|414.19|412.59|413.95|412.35|0
1645610650000|2022-02-23 10:04:10|414.69|413.09|414.69|413.09|414.69|413.09|414.69|413.09|0
1645610660000|2022-02-23 10:04:20|414.44|412.84|414.44|412.84|414.44|412.84|414.44|412.84|0
1645610670000|2022-02-23 10:04:30|414.94|413.34|414.82|413.22|414.94|413.34|414.82|413.22|0
1645610680000|2022-02-23 10:04:40|414.69|413.09|414.44|412.84|414.82|413.22|414.44|412.84|0
1645610690000|2022-02-23 10:04:50|414.69|413.09|414.19|412.59|414.69|413.09|414.19|412.59|0
1645610700000|2022-02-23 10:05:00|414.44|412.84|415.07|413.47|415.18|413.58|414.44|412.84|0
1645610710000|2022-02-23 10:05:10|415.18|413.58|414.44|412.84|415.43|413.83|414.44|412.84|0
1645610730000|2022-02-23 10:05:30|414.32|412.72|414.19|412.59|414.69|413.09|414.19|412.59|0
1645610740000|2022-02-23 10:05:40|413.95|412.35|414.07|412.47|414.07|412.47|413.95|412.35|0
1645610750000|2022-02-23 10:05:50|413.95|412.35|414.32|412.72|414.32|412.72|413.95|412.35|0
1645610760000|2022-02-23 10:06:00|414.19|412.59|414.32|412.72|414.32|412.72|413.95|412.35|0
1645610770000|2022-02-23 10:06:10|414.19|412.59|414.19|412.59|414.19|412.59|414.19|412.59|0
1645610780000|2022-02-23 10:06:20|414.07|412.47|414.69|413.09|414.69|413.09|414.07|412.47|0
1645610790000|2022-02-23 10:06:30|413.95|412.35|413.7|412.1|413.95|412.35|413.7|412.1|0
1645610800000|2022-02-23 10:06:40|413.95|412.35|414.19|412.59|414.19|412.59|413.95|412.35|0
1645610810000|2022-02-23 10:06:50|414.44|412.84|414.44|412.84|414.44|412.84|414.44|412.84|0
1645610820000|2022-02-23 10:07:00|414.57|412.97|414.19|412.59|414.57|412.97|414.19|412.59|0
1645610830000|2022-02-23 10:07:10|415.43|413.83|416.42|414.82|416.67|415.07|415.43|413.83|0
1645610840000|2022-02-23 10:07:20|417.54|415.94|417.91|416.31|417.91|416.31|417.54|415.94|0
1645610850000|2022-02-23 10:07:30|418.16|416.56|418.16|416.56|418.16|416.56|417.66|416.06|0
1645610860000|2022-02-23 10:07:40|417.91|416.31|417.79|416.19|418.4|416.8|417.79|416.19|0
1645610870000|2022-02-23 10:07:50|417.17|415.57|417.05|415.45|417.17|415.57|417.05|415.45|0
1645610880000|2022-02-23 10:08:00|417.17|415.57|416.42|414.82|417.17|415.57|416.42|414.82|0
1645610890000|2022-02-23 10:08:10|416.3|414.7|416.17|414.57|416.67|415.07|416.17|414.57|0
1645610900000|2022-02-23 10:08:20|415.93|414.33|415.93|414.33|416.17|414.57|415.93|414.33|0
1645610910000|2022-02-23 10:08:30|416.17|414.57|416.17|414.57|416.17|414.57|416.17|414.57|0
1645610920000|2022-02-23 10:08:40|416.55|414.95|416.8|415.2|417.29|415.69|416.55|414.95|0
1645610930000|2022-02-23 10:08:50|417.17|415.57|416.42|414.82|417.17|415.57|416.42|414.82|0
1645610940000|2022-02-23 10:09:00|416.55|414.95|418.16|416.56|418.16|416.56|416.55|414.95|0
1645610950000|2022-02-23 10:09:10|417.79|416.19|418.16|416.56|418.16|416.56|417.79|416.19|0
1645610960000|2022-02-23 10:09:20|418.29|416.69|418.4|416.8|418.4|416.8|418.16|416.56|0
1645610970000|2022-02-23 10:09:30|418.29|416.69|418.4|416.8|418.4|416.8|418.16|416.56|0
1645610980000|2022-02-23 10:09:40|418.65|417.05|419.15|417.55|419.15|417.55|418.65|417.05|0
1645610990000|2022-02-23 10:09:50|419.4|417.8|419.64|418.04|419.77|418.17|419.4|417.8|0
1645611000000|2022-02-23 10:10:00|419.52|417.92|420.39|418.79|420.39|418.79|419.52|417.92|0
1645611010000|2022-02-23 10:10:10|420.64|419.04|420.64|419.04|420.64|419.04|420.39|418.79|0
1645611020000|2022-02-23 10:10:20|420.88|419.28|422.37|420.77|422.37|420.77|420.88|419.28|0
1645611030000|2022-02-23 10:10:30|422.25|420.65|422.37|420.77|422.37|420.77|421.87|420.27|0
1645611040000|2022-02-23 10:10:40|422.62|421.02|422.87|421.27|422.87|421.27|422.5|420.9|0
1645611050000|2022-02-23 10:10:50|423|421.4|423.11|421.51|423.11|421.51|422.87|421.27|0
1645611060000|2022-02-23 10:11:00|422.75|421.15|423|421.4|423.11|421.51|422.62|421.02|0
1645611070000|2022-02-23 10:11:10|422.37|420.77|423.11|421.51|423.11|421.51|422.37|420.77|0
1645611080000|2022-02-23 10:11:20|423.86|422.26|422.62|421.02|423.86|422.26|422.62|421.02|0
1645611090000|2022-02-23 10:11:30|422.87|421.27|422.37|420.77|422.87|421.27|422.37|420.77|0
1645611100000|2022-02-23 10:11:40|422.62|421.02|422.62|421.02|422.62|421.02|422.5|420.9|0
1645611110000|2022-02-23 10:11:50|422.75|421.15|422.37|420.77|423.11|421.51|422.37|420.77|0
1645611120000|2022-02-23 10:12:00|422.62|421.02|422.12|420.52|422.87|421.27|422.12|420.52|0
1645611130000|2022-02-23 10:12:10|422.25|420.65|422.37|420.77|422.37|420.77|422.12|420.52|0
1645611140000|2022-02-23 10:12:20|422.12|420.52|422.12|420.52|422.62|421.02|421.87|420.27|0
1645611150000|2022-02-23 10:12:30|421.87|420.27|422.12|420.52|422.12|420.52|421.87|420.27|0
1645611160000|2022-02-23 10:12:40|422.37|420.77|422.75|421.15|422.87|421.27|422.37|420.77|0
1645611170000|2022-02-23 10:12:50|422.62|421.02|422|420.4|422.62|421.02|422|420.4|0
1645611180000|2022-02-23 10:13:00|422.12|420.52|421.4|419.8|422.29|420.69|421.4|419.8|0
1645611190000|2022-02-23 10:13:10|421.29|419.69|421.4|419.8|421.4|419.8|421.16|419.56|0
1645611200000|2022-02-23 10:13:20|421.16|419.56|420.74|419.14|421.16|419.56|420.74|419.14|0
1645611210000|2022-02-23 10:13:30|420.25|418.65|420.25|418.65|420.38|418.78|420.25|418.65|0
1645611220000|2022-02-23 10:13:40|420.5|418.9|420.44|418.84|420.5|418.9|420|418.4|0
1645611230000|2022-02-23 10:13:50|420.69|419.09|420.69|419.09|420.69|419.09|420.69|419.09|0
1645611240000|2022-02-23 10:14:00|421.18|419.58|421.43|419.83|421.68|420.08|421.18|419.58|0
1645611250000|2022-02-23 10:14:10|421.68|420.08|421.43|419.83|421.68|420.08|421.43|419.83|0
1645611260000|2022-02-23 10:14:20|421.68|420.08|421.93|420.33|421.93|420.33|421.68|420.08|0
1645611270000|2022-02-23 10:14:30|422.42|420.82|422.67|421.07|422.67|421.07|422.42|420.82|0
1645611280000|2022-02-23 10:14:40|422.17|420.57|422.42|420.82|422.42|420.82|422.05|420.45|0
1645611290000|2022-02-23 10:14:50|422.17|420.57|422.42|420.82|422.42|420.82|421.93|420.33|0
1645611300000|2022-02-23 10:15:00|421.93|420.33|421.93|420.33|421.93|420.33|421.93|420.33|0
1645611310000|2022-02-23 10:15:10|422.17|420.57|422.17|420.57|422.3|420.7|422.17|420.57|0
1645611320000|2022-02-23 10:15:20|422.42|420.82|421.68|420.08|422.42|420.82|421.68|420.08|0
1645611330000|2022-02-23 10:15:30|421.93|420.33|422.17|420.57|422.17|420.57|421.68|420.08|0
1645611340000|2022-02-23 10:15:40|422.42|420.82|422.67|421.07|422.67|421.07|422.42|420.82|0
1645611350000|2022-02-23 10:15:50|422.55|420.95|422.55|420.95|422.55|420.95|422.55|420.95|0
1645611360000|2022-02-23 10:16:00|422.42|420.82|422.42|420.82|422.67|421.07|422.3|420.7|0
1645611370000|2022-02-23 10:16:10|422.92|421.32|423.41|421.81|423.41|421.81|422.92|421.32|0
1645611380000|2022-02-23 10:16:20|422.92|421.32|422.67|421.07|422.92|421.32|422.42|420.82|0
1645611390000|2022-02-23 10:16:30|422.17|420.57|422.17|420.57|422.17|420.57|422.17|420.57|0
1645611410000|2022-02-23 10:16:50|422.67|421.07|422.67|421.07|422.8|421.2|422.42|420.82|0
1645611420000|2022-02-23 10:17:00|422.42|420.82|422.17|420.57|422.42|420.82|422.17|420.57|0
1645611430000|2022-02-23 10:17:10|422.05|420.45|421.68|420.08|422.05|420.45|421.43|419.83|0
1645611440000|2022-02-23 10:17:20|421.31|419.71|421.18|419.58|421.31|419.71|421.06|419.46|0
1645611450000|2022-02-23 10:17:30|421.43|419.83|421.18|419.58|421.43|419.83|420.93|419.33|0
1645611460000|2022-02-23 10:17:40|420.93|419.33|421.06|419.46|421.18|419.58|420.93|419.33|0
1645611470000|2022-02-23 10:17:50|420.93|419.33|420.93|419.33|421.18|419.58|420.93|419.33|0
1645611480000|2022-02-23 10:18:00|421.06|419.46|420.93|419.33|421.06|419.46|420.93|419.33|0
1645611490000|2022-02-23 10:18:10|421.06|419.46|420.93|419.33|421.06|419.46|420.93|419.33|0
1645611500000|2022-02-23 10:18:20|420.69|419.09|420.93|419.33|420.93|419.33|420.69|419.09|0
1645611510000|2022-02-23 10:18:30|421.18|419.58|421.68|420.08|421.68|420.08|421.18|419.58|0
1645611520000|2022-02-23 10:18:40|421.93|420.33|421.43|419.83|421.93|420.33|421.43|419.83|0
1645611530000|2022-02-23 10:18:50|421.18|419.58|420.69|419.09|421.18|419.58|420.19|418.59|0
1645611540000|2022-02-23 10:19:00|420.57|418.97|420.44|418.84|420.82|419.22|420.44|418.84|0
1645611550000|2022-02-23 10:19:10|420.32|418.72|419.94|418.34|420.32|418.72|419.94|418.34|0
1645611560000|2022-02-23 10:19:20|419.7|418.1|419.82|418.22|419.94|418.34|419.7|418.1|0
1645611570000|2022-02-23 10:19:30|419.94|418.34|419.7|418.1|419.94|418.34|419.7|418.1|0
1645611580000|2022-02-23 10:19:40|419.45|417.85|420.07|418.47|420.19|418.59|419.45|417.85|0
1645611590000|2022-02-23 10:19:50|420.19|418.59|419.2|417.6|420.19|418.59|419.2|417.6|0
1645611600000|2022-02-23 10:20:00|418.95|417.35|418.95|417.35|418.95|417.35|418.71|417.11|0
1645611610000|2022-02-23 10:20:10|418.83|417.23|418.95|417.35|418.95|417.35|418.46|416.86|0
1645611620000|2022-02-23 10:20:20|418.71|417.11|418.71|417.11|418.71|417.11|418.59|416.99|0
1645611630000|2022-02-23 10:20:30|419.08|417.48|418.95|417.35|419.08|417.48|418.95|417.35|0
1645611640000|2022-02-23 10:20:40|419.08|417.48|418.46|416.86|419.08|417.48|418.46|416.86|0
1645611650000|2022-02-23 10:20:50|418.71|417.11|418.71|417.11|418.71|417.11|418.71|417.11|0
1645611660000|2022-02-23 10:21:00|418.46|416.86|418.71|417.11|418.71|417.11|418.46|416.86|0
1645611680000|2022-02-23 10:21:20|418.59|416.99|418.71|417.11|418.71|417.11|418.59|416.99|0
1645611690000|2022-02-23 10:21:30|418.95|417.35|419.2|417.6|419.2|417.6|418.95|417.35|0
1645611700000|2022-02-23 10:21:40|418.71|417.11|418.95|417.35|418.95|417.35|418.71|417.11|0
1645611710000|2022-02-23 10:21:50|418.71|417.11|418.95|417.35|418.95|417.35|418.71|417.11|0
1645611720000|2022-02-23 10:22:00|419.2|417.6|418.95|417.35|419.2|417.6|418.95|417.35|0
1645611730000|2022-02-23 10:22:10|418.46|416.86|418.46|416.86|418.71|417.11|418.46|416.86|0
1645611740000|2022-02-23 10:22:20|417.72|416.12|417.72|416.12|417.84|416.24|417.72|416.12|0
1645611750000|2022-02-23 10:22:30|417.6|416|418.46|416.86|418.46|416.86|417.6|416|0
1645611760000|2022-02-23 10:22:40|418.21|416.61|418.21|416.61|418.46|416.86|418.21|416.61|0
1645611770000|2022-02-23 10:22:50|418.09|416.49|417.96|416.36|418.34|416.74|417.96|416.36|0
1645611780000|2022-02-23 10:23:00|417.72|416.12|417.72|416.12|417.84|416.24|417.72|416.12|0
1645611790000|2022-02-23 10:23:10|417.47|415.87|417.22|415.62|417.47|415.87|417.22|415.62|0
1645611800000|2022-02-23 10:23:20|417.35|415.75|417.35|415.75|417.35|415.75|417.35|415.75|0
1645611810000|2022-02-23 10:23:30|417.22|415.62|417.96|416.36|417.96|416.36|417.22|415.62|0
1645611820000|2022-02-23 10:23:40|417.71|416.11|417.1|415.5|417.71|416.11|417.1|415.5|0
1645611830000|2022-02-23 10:23:50|416.97|415.37|417.47|415.87|417.47|415.87|416.97|415.37|0
1645611840000|2022-02-23 10:24:00|417.22|415.62|417.6|416|417.71|416.11|417.22|415.62|0
1645611850000|2022-02-23 10:24:10|417.47|415.87|417.84|416.24|417.84|416.24|417.47|415.87|0
1645611860000|2022-02-23 10:24:20|417.71|416.11|417.71|416.11|417.96|416.36|417.71|416.11|0
1645611870000|2022-02-23 10:24:30|417.96|416.36|417.35|415.75|417.96|416.36|417.35|415.75|0
1645611880000|2022-02-23 10:24:40|417.22|415.62|416.72|415.12|417.22|415.62|416.72|415.12|0
1645611890000|2022-02-23 10:24:50|416.85|415.25|416.97|415.37|416.97|415.37|416.85|415.25|0
1645611900000|2022-02-23 10:25:00|417.1|415.5|416.97|415.37|417.1|415.5|416.97|415.37|0
1645611910000|2022-02-23 10:25:10|417.22|415.62|417.1|415.5|417.22|415.62|417.1|415.5|0
1645611920000|2022-02-23 10:25:20|416.97|415.37|416.97|415.37|416.97|415.37|416.97|415.37|0
1645611930000|2022-02-23 10:25:30|416.48|414.88|416.36|414.76|416.48|414.88|416.36|414.76|0
1645611940000|2022-02-23 10:25:40|416.23|414.63|416.36|414.76|416.36|414.76|415.98|414.38|0
1645611950000|2022-02-23 10:25:50|416.23|414.63|415.86|414.26|416.23|414.63|415.86|414.26|0
1645611960000|2022-02-23 10:26:00|415.98|414.38|415.86|414.26|416.23|414.63|415.86|414.26|0
1645611970000|2022-02-23 10:26:10|415.73|414.13|415.98|414.38|415.98|414.38|415.73|414.13|0
1645611980000|2022-02-23 10:26:20|416.23|414.63|415.98|414.38|416.23|414.63|415.98|414.38|0
1645611990000|2022-02-23 10:26:30|416.11|414.51|416.36|414.76|416.36|414.76|416.11|414.51|0
1645612000000|2022-02-23 10:26:40|416.48|414.88|416.48|414.88|416.48|414.88|416.48|414.88|0
1645612010000|2022-02-23 10:26:50|416.23|414.63|416.23|414.63|416.23|414.63|416.23|414.63|0
1645612020000|2022-02-23 10:27:00|416.36|414.76|415.98|414.38|416.36|414.76|415.98|414.38|0
1645612030000|2022-02-23 10:27:10|416.23|414.63|416.23|414.63|416.23|414.63|416.11|414.51|0
1645612040000|2022-02-23 10:27:20|416.36|414.76|416.48|414.88|416.48|414.88|416.36|414.76|0
1645612050000|2022-02-23 10:27:30|416.23|414.63|416.97|415.37|416.97|415.37|416.23|414.63|0
1645612060000|2022-02-23 10:27:40|417.22|415.62|417.1|415.5|417.22|415.62|416.97|415.37|0
1645612070000|2022-02-23 10:27:50|417.22|415.62|417.96|416.36|418.21|416.61|417.22|415.62|0
1645612080000|2022-02-23 10:28:00|417.6|416|417.71|416.11|418.09|416.49|417.6|416|0
1645612090000|2022-02-23 10:28:10|417.84|416.24|417.96|416.36|417.96|416.36|417.84|416.24|0
1645612100000|2022-02-23 10:28:20|418.21|416.61|417.96|416.36|418.21|416.61|417.96|416.36|0
1645612110000|2022-02-23 10:28:30|418.21|416.61|417.96|416.36|418.21|416.61|417.96|416.36|0
1645612120000|2022-02-23 10:28:40|418.21|416.61|418.21|416.61|418.21|416.61|418.09|416.49|0
1645612130000|2022-02-23 10:28:50|417.47|415.87|417.22|415.62|417.47|415.87|417.1|415.5|0
1645612140000|2022-02-23 10:29:00|417.47|415.87|417.71|416.11|417.71|416.11|417.47|415.87|0
1645612150000|2022-02-23 10:29:10|417.96|416.36|417.71|416.11|418.34|416.74|417.71|416.11|0
1645612160000|2022-02-23 10:29:20|417.6|416|417.71|416.11|417.71|416.11|417.47|415.87|0
1645612170000|2022-02-23 10:29:30|417.47|415.87|417.47|415.87|417.6|416|417.47|415.87|0
1645612190000|2022-02-23 10:29:50|417.6|416|417.6|416|417.6|416|417.47|415.87|0
1645612200000|2022-02-23 10:30:00|417.96|416.36|417.47|415.87|417.96|416.36|417.22|415.62|0
1645612210000|2022-02-23 10:30:10|417.71|416.11|417.84|416.24|417.96|416.36|417.71|416.11|0
1645612220000|2022-02-23 10:30:20|417.88|416.28|417.44|415.84|417.88|416.28|417.39|415.79|0
1645612230000|2022-02-23 10:30:30|416.94|415.34|416.45|414.85|416.94|415.34|416.45|414.85|0
1645612240000|2022-02-23 10:30:40|416.2|414.6|416.2|414.6|416.2|414.6|416.2|414.6|0
1645612250000|2022-02-23 10:30:50|416.45|414.85|416.2|414.6|416.45|414.85|416.2|414.6|0
1645612260000|2022-02-23 10:31:00|416.45|414.85|417.07|415.47|417.07|415.47|416.2|414.6|0
1645612270000|2022-02-23 10:31:10|417.44|415.84|417.69|416.09|417.82|416.22|417.44|415.84|0
1645612280000|2022-02-23 10:31:20|417.82|416.22|417.93|416.33|417.93|416.33|417.44|415.84|0
1645612290000|2022-02-23 10:31:30|417.82|416.22|417.93|416.33|417.93|416.33|417.82|416.22|0
1645612300000|2022-02-23 10:31:40|417.69|416.09|417.69|416.09|417.69|416.09|417.69|416.09|0
1645612320000|2022-02-23 10:32:00|417.57|415.97|417.44|415.84|417.57|415.97|417.44|415.84|0
1645612330000|2022-02-23 10:32:10|417.57|415.97|417.44|415.84|417.57|415.97|417.44|415.84|0
1645612340000|2022-02-23 10:32:20|417.69|416.09|417.69|416.09|417.69|416.09|417.57|415.97|0
1645612350000|2022-02-23 10:32:30|417.82|416.22|417.93|416.33|417.93|416.33|417.82|416.22|0
1645612360000|2022-02-23 10:32:40|418.06|416.46|418.31|416.71|418.43|416.83|417.93|416.33|0
1645612370000|2022-02-23 10:32:50|418.18|416.58|418.06|416.46|418.18|416.58|418.06|416.46|0
1645612380000|2022-02-23 10:33:00|418.31|416.71|417.93|416.33|418.31|416.71|417.93|416.33|0
1645612390000|2022-02-23 10:33:10|418.43|416.83|418.81|417.21|418.81|417.21|418.43|416.83|0
1645612400000|2022-02-23 10:33:20|418.56|416.96|418.93|417.33|418.93|417.33|418.56|416.96|0
1645612410000|2022-02-23 10:33:30|418.68|417.08|418.68|417.08|418.93|417.33|418.68|417.08|0
1645612420000|2022-02-23 10:33:40|418.56|416.96|418.43|416.83|418.56|416.96|418.43|416.83|0
1645612430000|2022-02-23 10:33:50|418.68|417.08|418.43|416.83|418.68|417.08|418.43|416.83|0
1645612440000|2022-02-23 10:34:00|418.68|417.08|417.69|416.09|418.68|417.08|417.69|416.09|0
1645612450000|2022-02-23 10:34:10|417.82|416.22|418.18|416.58|418.18|416.58|417.82|416.22|0
1645612460000|2022-02-23 10:34:20|417.93|416.33|417.82|416.22|417.93|416.33|417.69|416.09|0
1645612470000|2022-02-23 10:34:30|417.69|416.09|417.07|415.47|417.69|416.09|417.07|415.47|0
1645612480000|2022-02-23 10:34:40|417.19|415.59|417.32|415.72|417.32|415.72|417.19|415.59|0
1645612490000|2022-02-23 10:34:50|416.94|415.34|417.07|415.47|417.07|415.47|416.94|415.34|0
1645612500000|2022-02-23 10:35:00|417.19|415.59|416.94|415.34|417.57|415.97|416.94|415.34|0
1645612510000|2022-02-23 10:35:10|417.19|415.59|417.19|415.59|417.19|415.59|417.19|415.59|0
1645612520000|2022-02-23 10:35:20|416.94|415.34|417.44|415.84|417.44|415.84|416.94|415.34|0
1645612530000|2022-02-23 10:35:30|417.69|416.09|417.32|415.72|417.69|416.09|417.32|415.72|0
1645612540000|2022-02-23 10:35:40|416.94|415.34|417.32|415.72|417.32|415.72|416.94|415.34|0
1645612550000|2022-02-23 10:35:50|417.44|415.84|417.93|416.33|417.93|416.33|417.44|415.84|0
1645612560000|2022-02-23 10:36:00|417.69|416.09|417.69|416.09|417.82|416.22|417.44|415.84|0
1645612570000|2022-02-23 10:36:10|417.44|415.84|417.93|416.33|417.93|416.33|417.44|415.84|0
1645612590000|2022-02-23 10:36:30|418.18|416.58|418.18|416.58|418.18|416.58|418.06|416.46|0
1645612600000|2022-02-23 10:36:40|418.31|416.71|418.43|416.83|418.43|416.83|418.31|416.71|0
1645612610000|2022-02-23 10:36:50|418.56|416.96|418.68|417.08|418.68|417.08|418.56|416.96|0
1645612620000|2022-02-23 10:37:00|418.81|417.21|417.93|416.33|418.81|417.21|417.93|416.33|0
1645612630000|2022-02-23 10:37:10|417.69|416.09|418.18|416.58|418.18|416.58|417.69|416.09|0
1645612640000|2022-02-23 10:37:20|418.43|416.83|417.69|416.09|418.43|416.83|417.69|416.09|0
1645612650000|2022-02-23 10:37:30|417.44|415.84|417.07|415.47|417.44|415.84|417.07|415.47|0
1645612660000|2022-02-23 10:37:40|417.19|415.59|417.44|415.84|417.44|415.84|417.19|415.59|0
1645612670000|2022-02-23 10:37:50|417.69|416.09|417.69|416.09|417.69|416.09|417.69|416.09|0
1645612680000|2022-02-23 10:38:00|417.57|415.97|416.82|415.22|417.57|415.97|416.82|415.22|0
1645612690000|2022-02-23 10:38:10|416.7|415.1|416.94|415.34|416.94|415.34|416.7|415.1|0
1645612700000|2022-02-23 10:38:20|417.07|415.47|417.69|416.09|417.69|416.09|417.07|415.47|0
1645612710000|2022-02-23 10:38:30|417.93|416.33|417.69|416.09|417.93|416.33|417.69|416.09|0
1645612720000|2022-02-23 10:38:40|417.93|416.33|417.93|416.33|417.93|416.33|417.69|416.09|0
1645612730000|2022-02-23 10:38:50|417.69|416.09|417.69|416.09|417.82|416.22|417.69|416.09|0
1645612740000|2022-02-23 10:39:00|417.93|416.33|417.69|416.09|417.93|416.33|417.57|415.97|0
1645612750000|2022-02-23 10:39:10|417.93|416.33|418.06|416.46|418.18|416.58|417.93|416.33|0
1645612760000|2022-02-23 10:39:20|417.93|416.33|418.18|416.58|418.43|416.83|417.93|416.33|0
1645612770000|2022-02-23 10:39:30|418.06|416.46|417.81|416.21|418.06|416.46|417.57|415.97|0
1645612780000|2022-02-23 10:39:40|417.69|416.09|417.69|416.09|418.18|416.58|417.69|416.09|0
1645612790000|2022-02-23 10:39:50|417.44|415.84|417.81|416.21|417.81|416.21|417.44|415.84|0
1645612800000|2022-02-23 10:40:00|417.69|416.09|417.57|415.97|417.69|416.09|417.57|415.97|0
1645612810000|2022-02-23 10:40:10|416.94|415.34|417.07|415.47|417.07|415.47|416.94|415.34|0
1645612820000|2022-02-23 10:40:20|417.19|415.59|417.19|415.59|417.19|415.59|416.58|414.98|0
1645612830000|2022-02-23 10:40:30|417.44|415.84|416.94|415.34|417.44|415.84|416.94|415.34|0
1645612840000|2022-02-23 10:40:40|416.45|414.85|416.45|414.85|416.45|414.85|416.45|414.85|0
1645612850000|2022-02-23 10:40:50|416.7|415.1|416.45|414.85|416.7|415.1|416.45|414.85|0
1645612860000|2022-02-23 10:41:00|416.94|415.34|417.69|416.09|417.69|416.09|416.94|415.34|0
1645612870000|2022-02-23 10:41:10|417.44|415.84|416.58|414.98|417.44|415.84|416.58|414.98|0
1645612880000|2022-02-23 10:41:20|416.45|414.85|416.2|414.6|416.45|414.85|416.2|414.6|0
1645612890000|2022-02-23 10:41:30|415.95|414.35|414.96|413.36|415.95|414.35|414.96|413.36|0
1645612900000|2022-02-23 10:41:40|414.71|413.11|414.96|413.36|415.21|413.61|414.71|413.11|0
1645612910000|2022-02-23 10:41:50|414.71|413.11|414.71|413.11|414.71|413.11|414.71|413.11|0
1645612920000|2022-02-23 10:42:00|414.96|413.36|414.84|413.24|415.21|413.61|414.84|413.24|0
1645612930000|2022-02-23 10:42:10|414.96|413.36|414.96|413.36|415.09|413.49|414.96|413.36|0
1645612950000|2022-02-23 10:42:30|414.71|413.11|414.47|412.87|414.71|413.11|414.47|412.87|0
1645612960000|2022-02-23 10:42:40|414.71|413.11|414.71|413.11|414.96|413.36|414.71|413.11|0
1645612980000|2022-02-23 10:43:00|414.47|412.87|414.22|412.62|414.47|412.87|414.22|412.62|0
1645612990000|2022-02-23 10:43:10|414.47|412.87|414.47|412.87|414.47|412.87|414.22|412.62|0
1645613000000|2022-02-23 10:43:20|414.96|413.36|414.71|413.11|414.96|413.36|414.71|413.11|0
1645613010000|2022-02-23 10:43:30|414.96|413.36|414.96|413.36|415.21|413.61|414.96|413.36|0
1645613020000|2022-02-23 10:43:40|415.21|413.61|415.21|413.61|415.21|413.61|415.21|413.61|0
1645613030000|2022-02-23 10:43:50|415.46|413.86|415.46|413.86|415.46|413.86|415.21|413.61|0
1645613040000|2022-02-23 10:44:00|415.7|414.1|416.45|414.85|416.45|414.85|415.7|414.1|0
1645613050000|2022-02-23 10:44:10|416.7|415.1|416.2|414.6|416.7|415.1|416.2|414.6|0
1645613060000|2022-02-23 10:44:20|416.45|414.85|416.45|414.85|416.45|414.85|416.2|414.6|0
1645613070000|2022-02-23 10:44:30|416.7|415.1|416.58|414.98|416.7|415.1|416.58|414.98|0
1645613080000|2022-02-23 10:44:40|416.82|415.22|416.45|414.85|416.82|415.22|416.45|414.85|0
1645613090000|2022-02-23 10:44:50|416.7|415.1|416.33|414.73|416.7|415.1|415.95|414.35|0
1645613100000|2022-02-23 10:45:00|416.7|415.1|416.94|415.34|417.19|415.59|416.7|415.1|0
1645613110000|2022-02-23 10:45:10|416.82|415.22|416.94|415.34|416.94|415.34|416.7|415.1|0
1645613120000|2022-02-23 10:45:20|416.7|415.1|416.94|415.34|416.94|415.34|416.7|415.1|0
1645613130000|2022-02-23 10:45:30|416.82|415.22|416.7|415.1|416.82|415.22|416.45|414.85|0
1645613140000|2022-02-23 10:45:40|417.19|415.59|417.69|416.09|417.69|416.09|417.19|415.59|0
1645613150000|2022-02-23 10:45:50|417.93|416.33|418.68|417.08|418.68|417.08|417.93|416.33|0
1645613160000|2022-02-23 10:46:00|418.81|417.21|419.17|417.57|419.17|417.57|418.81|417.21|0
1645613170000|2022-02-23 10:46:10|419.42|417.82|420.16|418.56|420.16|418.56|419.42|417.82|0
1645613180000|2022-02-23 10:46:20|420.41|418.81|421.65|420.05|421.65|420.05|420.41|418.81|0
1645613190000|2022-02-23 10:46:30|421.4|419.8|421.9|420.3|421.9|420.3|421.4|419.8|0
1645613200000|2022-02-23 10:46:40|421.65|420.05|421.15|419.55|421.65|420.05|421.15|419.55|0
1645613210000|2022-02-23 10:46:50|420.91|419.31|420.79|419.19|420.91|419.31|420.41|418.81|0
1645613220000|2022-02-23 10:47:00|420.66|419.06|420.41|418.81|420.66|419.06|420.41|418.81|0
1645613230000|2022-02-23 10:47:10|420.54|418.94|420.66|419.06|420.91|419.31|420.54|418.94|0
1645613240000|2022-02-23 10:47:20|421.15|419.55|421.4|419.8|421.4|419.8|421.15|419.55|0
1645613250000|2022-02-23 10:47:30|421.15|419.55|421.78|420.18|421.78|420.18|421.15|419.55|0
1645613260000|2022-02-23 10:47:40|421.65|420.05|421.78|420.18|421.78|420.18|421.65|420.05|0
1645613270000|2022-02-23 10:47:50|421.9|420.3|421.78|420.18|421.9|420.3|421.65|420.05|0
1645613280000|2022-02-23 10:48:00|421.9|420.3|422.15|420.55|422.15|420.55|421.78|420.18|0
1645613290000|2022-02-23 10:48:10|422.89|421.29|422.39|420.79|422.89|421.29|422.39|420.79|0
1645613300000|2022-02-23 10:48:20|423.14|421.54|423.88|422.28|423.88|422.28|422.89|421.29|0
1645613310000|2022-02-23 10:48:30|423.76|422.16|423.88|422.28|423.88|422.28|423.63|422.03|0
1645613320000|2022-02-23 10:48:40|424.87|423.27|425.12|423.52|425.12|423.52|424.87|423.27|0
1645613330000|2022-02-23 10:48:50|425.37|423.77|426.36|424.76|426.36|424.76|425.37|423.77|0
1645613340000|2022-02-23 10:49:00|425.86|424.26|425.86|424.26|425.86|424.26|425.62|424.02|0
1645613350000|2022-02-23 10:49:10|425.37|423.77|424.87|423.27|425.37|423.77|424.87|423.27|0
1645613360000|2022-02-23 10:49:20|425.12|423.52|424.62|423.02|425.12|423.52|424.51|422.91|0
1645613370000|2022-02-23 10:49:30|424.87|423.27|425.12|423.52|425.12|423.52|424.62|423.02|0
1645613380000|2022-02-23 10:49:40|425.25|423.65|425.62|424.02|425.62|424.02|425.25|423.65|0
1645613390000|2022-02-23 10:49:50|425.86|424.26|425.86|424.26|425.86|424.26|425.86|424.26|0
1645613400000|2022-02-23 10:50:00|425.62|424.02|426.11|424.51|426.11|424.51|425.62|424.02|0
1645613410000|2022-02-23 10:50:10|425.86|424.26|425.25|423.65|426.11|424.51|425.12|423.52|0
1645613420000|2022-02-23 10:50:20|425.12|423.52|424.62|423.02|425.25|423.65|424.62|423.02|0
1645613430000|2022-02-23 10:50:30|424.87|423.27|424.62|423.02|424.87|423.27|424.62|423.02|0
1645613440000|2022-02-23 10:50:40|424.38|422.78|424.62|423.02|424.62|423.02|424.38|422.78|0
1645613450000|2022-02-23 10:50:50|424.87|423.27|425.37|423.77|425.37|423.77|424.87|423.27|0
1645613460000|2022-02-23 10:51:00|425.12|423.52|424.62|423.02|425.37|423.77|424.38|422.78|0
1645613470000|2022-02-23 10:51:10|424.87|423.27|424.38|422.78|425|423.4|424.38|422.78|0
1645613480000|2022-02-23 10:51:20|424.75|423.15|424.62|423.02|424.75|423.15|424.62|423.02|0
1645613490000|2022-02-23 10:51:30|424.38|422.78|424.38|422.78|424.38|422.78|424.13|422.53|0
1645613500000|2022-02-23 10:51:40|424.13|422.53|424.13|422.53|424.13|422.53|424.13|422.53|0
1645613510000|2022-02-23 10:51:50|423.88|422.28|424.26|422.66|424.26|422.66|423.88|422.28|0
1645613520000|2022-02-23 10:52:00|424.13|422.53|424.01|422.41|424.13|422.53|424.01|422.41|0
1645613530000|2022-02-23 10:52:10|423.88|422.28|424.01|422.41|424.01|422.41|423.88|422.28|0
1645613540000|2022-02-23 10:52:20|423.88|422.28|423.88|422.28|424.01|422.41|423.88|422.28|0
1645613550000|2022-02-23 10:52:30|424.01|422.41|423.71|422.11|424.01|422.41|423.71|422.11|0
1645613560000|2022-02-23 10:52:40|423.59|421.99|423.46|421.86|423.59|421.99|423.46|421.86|0
1645613570000|2022-02-23 10:52:50|423.22|421.62|423.46|421.86|423.46|421.86|423.22|421.62|0
1645613580000|2022-02-23 10:53:00|423.59|421.99|423.46|421.86|423.71|422.11|423.46|421.86|0
1645613590000|2022-02-23 10:53:10|423.71|422.11|423.96|422.36|423.96|422.36|423.71|422.11|0
1645613600000|2022-02-23 10:53:20|424.21|422.61|424.21|422.61|424.21|422.61|424.21|422.61|0
1645613610000|2022-02-23 10:53:30|424.34|422.74|424.7|423.1|424.83|423.23|424.34|422.74|0
1645613620000|2022-02-23 10:53:40|424.95|423.35|424.7|423.1|424.95|423.35|424.7|423.1|0
1645613630000|2022-02-23 10:53:50|424.09|422.49|423.96|422.36|424.09|422.49|423.96|422.36|0
1645613640000|2022-02-23 10:54:00|424.21|422.61|423.96|422.36|424.21|422.61|423.71|422.11|0
1645613650000|2022-02-23 10:54:10|423.71|422.11|423.46|421.86|423.84|422.24|423.46|421.86|0
1645613660000|2022-02-23 10:54:20|423.71|422.11|423.71|422.11|423.71|422.11|423.59|421.99|0
1645613670000|2022-02-23 10:54:30|423.84|422.24|423.71|422.11|423.84|422.24|423.71|422.11|0
1645613680000|2022-02-23 10:54:40|423.59|421.99|423.59|421.99|423.71|422.11|423.59|421.99|0
1645613690000|2022-02-23 10:54:50|423.46|421.86|423.22|421.62|423.46|421.86|423.22|421.62|0
1645613700000|2022-02-23 10:55:00|423.46|421.86|423.71|422.11|423.71|422.11|423.34|421.74|0
1645613710000|2022-02-23 10:55:10|423.46|421.86|422.47|420.87|423.46|421.86|422.47|420.87|0
1645613720000|2022-02-23 10:55:20|422.6|421|421.98|420.38|422.6|421|421.98|420.38|0
1645613730000|2022-02-23 10:55:30|422.23|420.63|422.23|420.63|422.23|420.63|421.98|420.38|0
1645613740000|2022-02-23 10:55:40|422.47|420.87|422.23|420.63|422.47|420.87|422.23|420.63|0
1645613750000|2022-02-23 10:55:50|422.11|420.51|422.23|420.63|422.23|420.63|421.98|420.38|0
1645613760000|2022-02-23 10:56:00|422.47|420.87|422.35|420.75|422.47|420.87|422.35|420.75|0
1645613770000|2022-02-23 10:56:10|422.47|420.87|421.98|420.38|422.47|420.87|421.98|420.38|0
1645613780000|2022-02-23 10:56:20|421.86|420.26|421.73|420.13|421.86|420.26|421.73|420.13|0
1645613790000|2022-02-23 10:56:30|422.23|420.63|422.6|421|422.6|421|422.23|420.63|0
1645613800000|2022-02-23 10:56:40|422.47|420.87|422.47|420.87|422.47|420.87|422.47|420.87|0
1645613810000|2022-02-23 10:56:50|422.11|420.51|422.35|420.75|422.35|420.75|422.11|420.51|0
1645613820000|2022-02-23 10:57:00|422.47|420.87|422.35|420.75|422.47|420.87|422.23|420.63|0
1645613830000|2022-02-23 10:57:10|422.47|420.87|421.98|420.38|422.47|420.87|421.98|420.38|0
1645613840000|2022-02-23 10:57:20|422.35|420.75|422.35|420.75|422.47|420.87|422.23|420.63|0
1645613850000|2022-02-23 10:57:30|422.47|420.87|422.35|420.75|422.47|420.87|422.35|420.75|0
1645613860000|2022-02-23 10:57:40|422.47|420.87|421.98|420.38|422.47|420.87|421.98|420.38|0
1645613870000|2022-02-23 10:57:50|422.11|420.51|421.98|420.38|422.11|420.51|421.98|420.38|0
1645613880000|2022-02-23 10:58:00|422.11|420.51|421.73|420.13|422.11|420.51|421.73|420.13|0
1645613890000|2022-02-23 10:58:10|421.48|419.88|421.48|419.88|421.48|419.88|421.36|419.76|0
1645613900000|2022-02-23 10:58:20|421.61|420.01|421.48|419.88|421.73|420.13|421.48|419.88|0
1645613910000|2022-02-23 10:58:30|421.61|420.01|421.24|419.64|421.61|420.01|421.24|419.64|0
1645613920000|2022-02-23 10:58:40|420.99|419.39|420.87|419.27|421.24|419.64|420.87|419.27|0
1645613930000|2022-02-23 10:58:50|421.48|419.88|420.99|419.39|421.48|419.88|420.99|419.39|0
1645613940000|2022-02-23 10:59:00|421.12|419.52|420.99|419.39|421.12|419.52|420.74|419.14|0
1645613950000|2022-02-23 10:59:10|420.74|419.14|420.74|419.14|420.74|419.14|420.74|419.14|0
1645613960000|2022-02-23 10:59:20|420.49|418.89|420.74|419.14|420.74|419.14|420.49|418.89|0
1645613970000|2022-02-23 10:59:30|420.62|419.02|420.62|419.02|420.62|419.02|420.62|419.02|0
1645613980000|2022-02-23 10:59:40|420.25|418.65|420.25|418.65|420.25|418.65|420.25|418.65|0
1645613990000|2022-02-23 10:59:50|420|418.4|420|418.4|420|418.4|420|418.4|0
1645614000000|2022-02-23 11:00:00|420.25|418.65|422.11|420.51|422.11|420.51|420.25|418.65|0
1645614010000|2022-02-23 11:00:10|421.73|420.13|421.48|419.88|421.73|420.13|421.48|419.88|0
1645614020000|2022-02-23 11:00:20|421.73|420.13|421.73|420.13|421.73|420.13|421.48|419.88|0
1645614030000|2022-02-23 11:00:30|422.23|420.63|422.72|421.12|422.72|421.12|422.23|420.63|0
1645614040000|2022-02-23 11:00:40|421.73|420.13|421.24|419.64|421.73|420.13|421.24|419.64|0
1645614050000|2022-02-23 11:00:50|421.48|419.88|421.48|419.88|421.61|420.01|421.48|419.88|0
1645614060000|2022-02-23 11:01:00|421.61|420.01|421.73|420.13|421.73|420.13|421.61|420.01|0
1645614070000|2022-02-23 11:01:10|421.48|419.88|421.48|419.88|421.48|419.88|421.24|419.64|0
1645614080000|2022-02-23 11:01:20|421.73|420.13|422.11|420.51|422.11|420.51|421.73|420.13|0
1645614090000|2022-02-23 11:01:30|422.23|420.63|422.11|420.51|422.23|420.63|421.98|420.38|0
1645614100000|2022-02-23 11:01:40|421.98|420.38|421.98|420.38|421.98|420.38|421.73|420.13|0
1645614110000|2022-02-23 11:01:50|422.72|421.12|422.6|421|422.72|421.12|422.6|421|0
1645614120000|2022-02-23 11:02:00|422.72|421.12|421.73|420.13|422.72|421.12|421.73|420.13|0
1645614130000|2022-02-23 11:02:10|421.48|419.88|420.25|418.65|421.48|419.88|420.25|418.65|0
1645614140000|2022-02-23 11:02:20|420.37|418.77|419.75|418.15|420.37|418.77|419.75|418.15|0
1645614150000|2022-02-23 11:02:30|419.88|418.28|419.75|418.15|420.13|418.53|419.75|418.15|0
1645614160000|2022-02-23 11:02:40|420|418.4|420.25|418.65|420.25|418.65|420|418.4|0
1645614170000|2022-02-23 11:02:50|419.75|418.15|419.75|418.15|419.75|418.15|419.75|418.15|0
1645614180000|2022-02-23 11:03:00|420|418.4|420.99|419.39|420.99|419.39|420|418.4|0
1645614190000|2022-02-23 11:03:10|420.74|419.14|420.25|418.65|420.74|419.14|420.25|418.65|0
1645614200000|2022-02-23 11:03:20|420.37|418.77|419.75|418.15|420.37|418.77|419.63|418.03|0
1645614210000|2022-02-23 11:03:30|419.63|418.03|419.38|417.78|419.75|418.15|419.38|417.78|0
1645614220000|2022-02-23 11:03:40|419.5|417.9|420|418.4|420|418.4|419.5|417.9|0
1645614230000|2022-02-23 11:03:50|420.25|418.65|420|418.4|420.25|418.65|419.88|418.28|0
1645614240000|2022-02-23 11:04:00|420.25|418.65|420.49|418.89|420.49|418.89|420.25|418.65|0
1645614250000|2022-02-23 11:04:10|420.25|418.65|420.37|418.77|420.37|418.77|420.25|418.65|0
1645614260000|2022-02-23 11:04:20|420.49|418.89|420.49|418.89|420.49|418.89|420.49|418.89|0
1645614270000|2022-02-23 11:04:30|420.37|418.77|420.25|418.65|420.37|418.77|420.25|418.65|0
1645614280000|2022-02-23 11:04:40|420.37|418.77|420.62|419.02|420.62|419.02|420.37|418.77|0
1645614290000|2022-02-23 11:04:50|420.49|418.89|420.62|419.02|420.62|419.02|420.49|418.89|0
1645614300000|2022-02-23 11:05:00|420.74|419.14|420.49|418.89|420.74|419.14|420.25|418.65|0
1645614310000|2022-02-23 11:05:10|420.37|418.77|420.49|418.89|420.49|418.89|420.25|418.65|0
1645614320000|2022-02-23 11:05:20|420.99|419.39|420.99|419.39|420.99|419.39|420.74|419.14|0
1645614330000|2022-02-23 11:05:30|420.74|419.14|419.5|417.9|420.74|419.14|419.5|417.9|0
1645614340000|2022-02-23 11:05:40|419.63|418.03|419.5|417.9|419.63|418.03|419.5|417.9|0
1645614350000|2022-02-23 11:05:50|419.26|417.66|419.75|418.15|419.75|418.15|419.14|417.54|0
1645614360000|2022-02-23 11:06:00|420|418.4|419.75|418.15|420|418.4|419.75|418.15|0
1645614370000|2022-02-23 11:06:10|419.88|418.28|420|418.4|420|418.4|419.75|418.15|0
1645614380000|2022-02-23 11:06:20|419.75|418.15|419.75|418.15|420|418.4|419.75|418.15|0
1645614390000|2022-02-23 11:06:30|420|418.4|419.75|418.15|420|418.4|419.75|418.15|0
1645614400000|2022-02-23 11:06:40|419.5|417.9|419.5|417.9|419.75|418.15|419.5|417.9|0
1645614410000|2022-02-23 11:06:50|419.38|417.78|419.75|418.15|419.75|418.15|419.38|417.78|0
1645614420000|2022-02-23 11:07:00|420|418.4|419.5|417.9|420|418.4|419.5|417.9|0
1645614430000|2022-02-23 11:07:10|419.38|417.78|419.5|417.9|419.5|417.9|419.38|417.78|0
1645614440000|2022-02-23 11:07:20|419.75|418.15|420|418.4|420|418.4|419.75|418.15|0
1645614450000|2022-02-23 11:07:30|419.75|418.15|420.49|418.89|420.49|418.89|419.75|418.15|0
1645614460000|2022-02-23 11:07:40|420.37|418.77|421.23|419.63|421.23|419.63|420.37|418.77|0
1645614470000|2022-02-23 11:07:50|421.48|419.88|421.23|419.63|421.48|419.88|421.23|419.63|0
1645614480000|2022-02-23 11:08:00|421.6|420|422.1|420.5|422.1|420.5|421.6|420|0
1645614490000|2022-02-23 11:08:10|422.59|420.99|423.04|421.44|423.04|421.44|422.59|420.99|0
1645614500000|2022-02-23 11:08:20|422.91|421.31|422.91|421.31|422.91|421.31|422.79|421.19|0
1645614510000|2022-02-23 11:08:30|422.67|421.07|422.91|421.31|422.91|421.31|422.67|421.07|0
1645614520000|2022-02-23 11:08:40|422.79|421.19|421.67|420.07|422.79|421.19|421.67|420.07|0
1645614540000|2022-02-23 11:09:00|421.92|420.32|421.8|420.2|421.92|420.32|421.8|420.2|0
1645614550000|2022-02-23 11:09:10|421.56|419.96|420.93|419.33|421.56|419.96|420.93|419.33|0
1645614560000|2022-02-23 11:09:20|421.18|419.58|420.68|419.08|421.18|419.58|420.68|419.08|0
1645614570000|2022-02-23 11:09:30|420.44|418.84|420.44|418.84|420.56|418.96|420.44|418.84|0
1645614580000|2022-02-23 11:09:40|420.38|418.78|420.38|418.78|420.38|418.78|420.02|418.42|0
1645614590000|2022-02-23 11:09:50|420.51|418.91|420.51|418.91|420.51|418.91|420.51|418.91|0
1645614600000|2022-02-23 11:10:00|420.38|418.78|420.63|419.03|420.63|419.03|420.26|418.66|0
1645614610000|2022-02-23 11:10:10|420.76|419.16|420.02|418.42|420.76|419.16|419.89|418.29|0
1645614620000|2022-02-23 11:10:20|419.39|417.79|418.65|417.05|419.39|417.79|418.65|417.05|0
1645614630000|2022-02-23 11:10:30|418.9|417.3|418.9|417.3|418.9|417.3|418.65|417.05|0
1645614640000|2022-02-23 11:10:40|418.65|417.05|418.65|417.05|418.9|417.3|418.65|417.05|0
1645614650000|2022-02-23 11:10:50|418.9|417.3|418.9|417.3|419.14|417.54|418.9|417.3|0
1645614660000|2022-02-23 11:11:00|419.14|417.54|419.39|417.79|419.39|417.79|419.14|417.54|0
1645614670000|2022-02-23 11:11:10|419.52|417.92|420.02|418.42|420.02|418.42|419.39|417.79|0
1645614680000|2022-02-23 11:11:20|420.14|418.54|420.38|418.78|420.51|418.91|420.14|418.54|0
1645614690000|2022-02-23 11:11:30|420.14|418.54|420.26|418.66|420.26|418.66|419.89|418.29|0
1645614700000|2022-02-23 11:11:40|420.14|418.54|420.76|419.16|420.76|419.16|420.14|418.54|0
1645614710000|2022-02-23 11:11:50|420.51|418.91|420.38|418.78|420.51|418.91|420.38|418.78|0
1645614720000|2022-02-23 11:12:00|420.51|418.91|420.14|418.54|420.51|418.91|420.14|418.54|0
1645614730000|2022-02-23 11:12:10|419.39|417.79|419.39|417.79|419.64|418.04|419.39|417.79|0
1645614740000|2022-02-23 11:12:20|419.14|417.54|420.14|418.54|420.14|418.54|419.14|417.54|0
1645614750000|2022-02-23 11:12:30|420.38|418.78|420.38|418.78|420.38|418.78|420.14|418.54|0
1645614760000|2022-02-23 11:12:40|420.88|419.28|420.38|418.78|421.01|419.41|420.38|418.78|0
1645614770000|2022-02-23 11:12:50|420.51|418.91|420.76|419.16|420.76|419.16|420.51|418.91|0
1645614780000|2022-02-23 11:13:00|421.13|419.53|422.37|420.77|422.37|420.77|421.13|419.53|0
1645614790000|2022-02-23 11:13:10|422.86|421.26|423.49|421.89|423.49|421.89|422.86|421.26|0
1645614800000|2022-02-23 11:13:20|423.36|421.76|423.36|421.76|423.36|421.76|423.36|421.76|0
1645614810000|2022-02-23 11:13:30|422.99|421.39|422.12|420.52|422.99|421.39|422|420.4|0
1645614820000|2022-02-23 11:13:40|422.25|420.65|422.37|420.77|422.37|420.77|422.12|420.52|0
1645614830000|2022-02-23 11:13:50|422.12|420.52|422.25|420.65|422.37|420.77|422.12|420.52|0
1645614840000|2022-02-23 11:14:00|423.11|421.51|422.86|421.26|423.24|421.64|422.86|421.26|0
1645614850000|2022-02-23 11:14:10|422.99|421.39|423.11|421.51|423.11|421.51|422.99|421.39|0
1645614860000|2022-02-23 11:14:20|423.49|421.89|424.6|423|424.6|423|423.49|421.89|0
1645614870000|2022-02-23 11:14:30|424.98|423.38|424.35|422.75|424.98|423.38|424.35|422.75|0
1645614880000|2022-02-23 11:14:40|423.85|422.25|423.85|422.25|424.1|422.5|423.85|422.25|0
1645614890000|2022-02-23 11:14:50|423.98|422.38|423.98|422.38|424.1|422.5|423.98|422.38|0
1645614900000|2022-02-23 11:15:00|423.85|422.25|425.22|423.62|425.22|423.62|423.85|422.25|0
1645614910000|2022-02-23 11:15:10|424.6|423|424.48|422.88|424.6|423|424.48|422.88|0
1645614920000|2022-02-23 11:15:20|424.1|422.5|423.74|422.14|424.1|422.5|423.61|422.01|0
1645614930000|2022-02-23 11:15:30|423.61|422.01|423.61|422.01|423.61|422.01|423.49|421.89|0
1645614940000|2022-02-23 11:15:40|423.11|421.51|423.24|421.64|423.24|421.64|423.11|421.51|0
1645614950000|2022-02-23 11:15:50|423.36|421.76|423.11|421.51|423.36|421.76|422.86|421.26|0
1645614960000|2022-02-23 11:16:00|422.86|421.26|422.99|421.39|422.99|421.39|422.86|421.26|0
1645614970000|2022-02-23 11:16:10|422.61|421.01|422.61|421.01|422.61|421.01|422.61|421.01|0
1645614980000|2022-02-23 11:16:20|422.86|421.26|422.74|421.14|422.86|421.26|422.74|421.14|0
1645614990000|2022-02-23 11:16:30|422.86|421.26|422.99|421.39|423.11|421.51|422.86|421.26|0
1645615000000|2022-02-23 11:16:40|423.11|421.51|422.86|421.26|423.11|421.51|422.86|421.26|0
1645615010000|2022-02-23 11:16:50|423.11|421.51|423.36|421.76|423.36|421.76|422.99|421.39|0
1645615020000|2022-02-23 11:17:00|423.11|421.51|422.86|421.26|423.11|421.51|422.86|421.26|0
1645615030000|2022-02-23 11:17:10|422.61|421.01|422.61|421.01|422.86|421.26|422.61|421.01|0
1645615040000|2022-02-23 11:17:20|422.99|421.39|422.61|421.01|422.99|421.39|422.61|421.01|0
1645615050000|2022-02-23 11:17:30|422.74|421.14|422.99|421.39|422.99|421.39|422.61|421.01|0
1645615060000|2022-02-23 11:17:40|423.11|421.51|424.1|422.5|424.1|422.5|422.86|421.26|0
1645615070000|2022-02-23 11:17:50|424.35|422.75|424.6|423|424.6|423|424.35|422.75|0
1645615080000|2022-02-23 11:18:00|425.09|423.49|426.09|424.49|426.09|424.49|425.09|423.49|0
1645615090000|2022-02-23 11:18:10|425.59|423.99|425.34|423.74|425.59|423.99|425.34|423.74|0
1645615100000|2022-02-23 11:18:20|424.85|423.25|424.6|423|424.85|423.25|424.6|423|0
1645615110000|2022-02-23 11:18:30|424.1|422.5|424.35|422.75|424.35|422.75|424.1|422.5|0
1645615120000|2022-02-23 11:18:40|424.6|423|424.85|423.25|424.85|423.25|424.35|422.75|0
1645615130000|2022-02-23 11:18:50|424.73|423.13|424.85|423.25|424.85|423.25|424.73|423.13|0
1645615140000|2022-02-23 11:19:00|424.35|422.75|424.35|422.75|424.35|422.75|424.35|422.75|0
1645615150000|2022-02-23 11:19:10|424.6|423|424.85|423.25|424.85|423.25|424.6|423|0
1645615160000|2022-02-23 11:19:20|425.09|423.49|424.98|423.38|425.09|423.49|424.98|423.38|0
1645615170000|2022-02-23 11:19:30|424.85|423.25|425.84|424.24|425.84|424.24|424.85|423.25|0
1645615180000|2022-02-23 11:19:40|425.59|423.99|425.59|423.99|425.72|424.12|425.59|423.99|0
1645615190000|2022-02-23 11:19:50|425.72|424.12|425.59|423.99|425.84|424.24|425.34|423.74|0
1645615200000|2022-02-23 11:20:00|425.84|424.24|426.09|424.49|426.09|424.49|425.84|424.24|0
1645615210000|2022-02-23 11:20:10|425.84|424.24|425.34|423.74|425.84|424.24|425.34|423.74|0
1645615220000|2022-02-23 11:20:20|425.59|423.99|426.09|424.49|426.33|424.73|425.59|423.99|0
1645615230000|2022-02-23 11:20:30|426.33|424.73|426.09|424.49|426.33|424.73|426.09|424.49|0
1645615240000|2022-02-23 11:20:40|426.22|424.62|426.22|424.62|426.33|424.73|426.22|424.62|0
1645615250000|2022-02-23 11:20:50|426.33|424.73|427.08|425.48|427.08|425.48|426.33|424.73|0
1645615260000|2022-02-23 11:21:00|427.58|425.98|428.95|427.35|428.95|427.35|427.58|425.98|0
1645615270000|2022-02-23 11:21:10|428.57|426.97|428.32|426.72|428.57|426.97|428.07|426.47|0
1645615280000|2022-02-23 11:21:20|428.57|426.97|428.32|426.72|428.7|427.1|428.32|426.72|0
1645615290000|2022-02-23 11:21:30|428.07|426.47|427.33|425.73|428.07|426.47|427.33|425.73|0
1645615300000|2022-02-23 11:21:40|427.21|425.61|427.33|425.73|427.33|425.73|427.08|425.48|0
1645615310000|2022-02-23 11:21:50|427.08|425.48|426.58|424.98|427.08|425.48|426.58|424.98|0
1645615320000|2022-02-23 11:22:00|427.08|425.48|426.33|424.73|427.08|425.48|426.33|424.73|0
1645615330000|2022-02-23 11:22:10|426.58|424.98|426.46|424.86|426.58|424.98|426.46|424.86|0
1645615340000|2022-02-23 11:22:20|427.33|425.73|426.33|424.73|427.33|425.73|426.33|424.73|0
1645615350000|2022-02-23 11:22:30|426.09|424.49|426.33|424.73|426.33|424.73|426.09|424.49|0
1645615360000|2022-02-23 11:22:40|425.84|424.24|425.09|423.49|425.84|424.24|425.09|423.49|0
1645615370000|2022-02-23 11:22:50|425.34|423.74|424.85|423.25|425.34|423.74|424.85|423.25|0
1645615380000|2022-02-23 11:23:00|425.09|423.49|425.09|423.49|425.09|423.49|424.85|423.25|0
1645615390000|2022-02-23 11:23:10|424.85|423.25|424.6|423|424.85|423.25|424.6|423|0
1645615400000|2022-02-23 11:23:20|424.73|423.13|425.34|423.74|425.34|423.74|424.73|423.13|0
1645615410000|2022-02-23 11:23:30|425.84|424.24|426.09|424.49|426.09|424.49|425.84|424.24|0
1645615420000|2022-02-23 11:23:40|425.34|423.74|425.72|424.12|425.72|424.12|425.34|423.74|0
1645615430000|2022-02-23 11:23:50|425.84|424.24|426.09|424.49|426.09|424.49|425.84|424.24|0
1645615440000|2022-02-23 11:24:00|426.22|424.62|425.97|424.37|426.22|424.62|425.97|424.37|0
1645615450000|2022-02-23 11:24:10|426.09|424.49|425.84|424.24|426.09|424.49|425.84|424.24|0
1645615460000|2022-02-23 11:24:20|425.59|423.99|425.09|423.49|425.59|423.99|424.85|423.25|0
1645615470000|2022-02-23 11:24:30|425.22|423.62|425.47|423.87|425.47|423.87|425.22|423.62|0
1645615480000|2022-02-23 11:24:40|425.34|423.74|425.59|423.99|425.84|424.24|425.34|423.74|0
1645615490000|2022-02-23 11:24:50|425.84|424.24|425.84|424.24|426.09|424.49|425.84|424.24|0
1645615500000|2022-02-23 11:25:00|424.85|423.25|425.09|423.49|425.09|423.49|424.85|423.25|0
1645615510000|2022-02-23 11:25:10|424.73|423.13|425.22|423.62|425.22|423.62|424.73|423.13|0
1645615520000|2022-02-23 11:25:20|424.85|423.25|424.6|423|424.85|423.25|424.6|423|0
1645615530000|2022-02-23 11:25:30|424.85|423.25|425.09|423.49|425.09|423.49|424.85|423.25|0
1645615540000|2022-02-23 11:25:40|425.22|423.62|425.34|423.74|425.34|423.74|425.22|423.62|0
1645615550000|2022-02-23 11:25:50|425.47|423.87|425.84|424.24|425.84|424.24|425.47|423.87|0
1645615560000|2022-02-23 11:26:00|426.09|424.49|425.59|423.99|426.09|424.49|425.59|423.99|0
1645615570000|2022-02-23 11:26:10|425.84|424.24|425.59|423.99|425.84|424.24|425.59|423.99|0
1645615580000|2022-02-23 11:26:20|425.34|423.74|425.59|423.99|425.59|423.99|425.34|423.74|0
1645615590000|2022-02-23 11:26:30|425.34|423.74|424.85|423.25|425.34|423.74|424.73|423.13|0
1645615600000|2022-02-23 11:26:40|425.09|423.49|425.09|423.49|425.34|423.74|425.09|423.49|0
1645615620000|2022-02-23 11:27:00|424.6|423|425.22|423.62|425.22|423.62|424.6|423|0
1645615630000|2022-02-23 11:27:10|425.09|423.49|424.85|423.25|425.09|423.49|424.85|423.25|0
1645615640000|2022-02-23 11:27:20|425.09|423.49|425.09|423.49|425.09|423.49|425.09|423.49|0
1645615650000|2022-02-23 11:27:30|425.34|423.74|424.85|423.25|425.34|423.74|424.85|423.25|0
1645615660000|2022-02-23 11:27:40|424.98|423.38|425.09|423.49|425.09|423.49|424.98|423.38|0
1645615670000|2022-02-23 11:27:50|425.34|423.74|425.47|423.87|425.59|423.99|425.34|423.74|0
1645615680000|2022-02-23 11:28:00|425.59|423.99|425.59|423.99|425.59|423.99|425.59|423.99|0
1645615690000|2022-02-23 11:28:10|425.34|423.74|425.09|423.49|425.34|423.74|425.09|423.49|0
1645615700000|2022-02-23 11:28:20|425.34|423.74|425.34|423.74|425.34|423.74|425.34|423.74|0
1645615710000|2022-02-23 11:28:30|425.72|424.12|426.09|424.49|426.09|424.49|425.72|424.12|0
1645615720000|2022-02-23 11:28:40|425.84|424.24|424.35|422.75|425.84|424.24|424.35|422.75|0
1645615730000|2022-02-23 11:28:50|423.61|422.01|423.61|422.01|423.61|422.01|423.61|422.01|0
1645615740000|2022-02-23 11:29:00|423.85|422.25|423.85|422.25|423.85|422.25|423.85|422.25|0
1645615750000|2022-02-23 11:29:10|423.98|422.38|424.1|422.5|424.35|422.75|423.98|422.38|0
1645615760000|2022-02-23 11:29:20|424.35|422.75|424.35|422.75|424.35|422.75|424.35|422.75|0
1645615780000|2022-02-23 11:29:40|424.6|423|424.6|423|424.6|423|424.6|423|0
1645615790000|2022-02-23 11:29:50|424.35|422.75|424.35|422.75|424.35|422.75|424.35|422.75|0
1645615800000|2022-02-23 11:30:00|424.6|423|424.6|423|424.6|423|424.48|422.88|0
1645615810000|2022-02-23 11:30:10|424.35|422.75|424.35|422.75|424.35|422.75|424.35|422.75|0
1645615820000|2022-02-23 11:30:20|424.1|422.5|424.6|423|424.6|423|424.1|422.5|0
1645615830000|2022-02-23 11:30:30|424.35|422.75|424.6|423|424.6|423|424.35|422.75|0
1645615840000|2022-02-23 11:30:40|424.73|423.13|423.98|422.38|424.73|423.13|423.98|422.38|0
1645615850000|2022-02-23 11:30:50|423.85|422.25|423.85|422.25|423.85|422.25|423.85|422.25|0
1645615860000|2022-02-23 11:31:00|423.61|422.01|423.61|422.01|423.61|422.01|423.61|422.01|0
1645615870000|2022-02-23 11:31:10|423.36|421.76|423.36|421.76|423.36|421.76|423.36|421.76|0
1645615880000|2022-02-23 11:31:20|423.73|422.13|423.36|421.76|423.73|422.13|423.11|421.51|0
1645615890000|2022-02-23 11:31:30|423.61|422.01|423.61|422.01|423.61|422.01|423.61|422.01|0
1645615900000|2022-02-23 11:31:40|423.85|422.25|423.85|422.25|423.85|422.25|423.85|422.25|0
1645615910000|2022-02-23 11:31:50|423.61|422.01|423.36|421.76|423.61|422.01|423.36|421.76|0
1645615920000|2022-02-23 11:32:00|423.61|422.01|423.24|421.64|423.61|422.01|423.11|421.51|0
1645615930000|2022-02-23 11:32:10|423.36|421.76|423.85|422.25|423.85|422.25|423.36|421.76|0
1645615940000|2022-02-23 11:32:20|424.1|422.5|423.85|422.25|424.1|422.5|423.85|422.25|0
1645615950000|2022-02-23 11:32:30|423.61|422.01|423.61|422.01|423.61|422.01|423.61|422.01|0
1645615960000|2022-02-23 11:32:40|423.36|421.76|424.1|422.5|424.1|422.5|423.36|421.76|0
1645615970000|2022-02-23 11:32:50|424.35|422.75|424.35|422.75|424.35|422.75|424.35|422.75|0
1645615980000|2022-02-23 11:33:00|424.6|423|424.35|422.75|424.6|423|424.35|422.75|0
1645615990000|2022-02-23 11:33:10|424.6|423|424.35|422.75|424.6|423|424.35|422.75|0
1645616000000|2022-02-23 11:33:20|424.1|422.5|424.1|422.5|424.1|422.5|424.1|422.5|0
1645616010000|2022-02-23 11:33:30|423.61|422.01|424.1|422.5|424.1|422.5|423.61|422.01|0
1645616020000|2022-02-23 11:33:40|423.85|422.25|423.61|422.01|423.85|422.25|423.61|422.01|0
1645616030000|2022-02-23 11:33:50|423.36|421.76|423.36|421.76|423.36|421.76|423.36|421.76|0
1645616040000|2022-02-23 11:34:00|423.49|421.89|423.85|422.25|423.85|422.25|423.36|421.76|0
1645616050000|2022-02-23 11:34:10|423.73|422.13|423.61|422.01|423.73|422.13|423.61|422.01|0
1645616060000|2022-02-23 11:34:20|423.36|421.76|423.36|421.76|423.36|421.76|423.36|421.76|0
1645616070000|2022-02-23 11:34:30|423.49|421.89|423.61|422.01|423.61|422.01|423.36|421.76|0
1645616080000|2022-02-23 11:34:40|423.36|421.76|423.36|421.76|423.36|421.76|423.36|421.76|0
1645616110000|2022-02-23 11:35:10|423.61|422.01|423.36|421.76|423.61|422.01|423.36|421.76|0
1645616120000|2022-02-23 11:35:20|423.61|422.01|423.61|422.01|423.61|422.01|423.61|422.01|0
1645616130000|2022-02-23 11:35:30|423.73|422.13|424.35|422.75|424.35|422.75|423.61|422.01|0
1645616140000|2022-02-23 11:35:40|423.61|422.01|423.61|422.01|423.61|422.01|423.61|422.01|0
1645616160000|2022-02-23 11:36:00|423.73|422.13|423.11|421.51|423.85|422.25|423.11|421.51|0
1645616170000|2022-02-23 11:36:10|423.36|421.76|423.11|421.51|423.36|421.76|423.11|421.51|0
1645616190000|2022-02-23 11:36:30|422.86|421.26|422.86|421.26|422.86|421.26|422.86|421.26|0
1645616200000|2022-02-23 11:36:40|423.11|421.51|422.86|421.26|423.11|421.51|422.86|421.26|0
1645616210000|2022-02-23 11:36:50|422.61|421.01|422.86|421.26|422.86|421.26|422.61|421.01|0
1645616220000|2022-02-23 11:37:00|422.99|421.39|423.11|421.51|423.11|421.51|422.99|421.39|0
1645616230000|2022-02-23 11:37:10|423.36|421.76|423.36|421.76|423.36|421.76|423.36|421.76|0
1645616260000|2022-02-23 11:37:40|424.1|422.5|424.1|422.5|424.1|422.5|424.1|422.5|0
1645616270000|2022-02-23 11:37:50|423.85|422.25|425.09|423.49|425.09|423.49|423.85|422.25|0
1645616280000|2022-02-23 11:38:00|425.34|423.74|425.34|423.74|425.34|423.74|425.34|423.74|0
1645616290000|2022-02-23 11:38:10|425.59|423.99|425.34|423.74|425.59|423.99|425.34|423.74|0
1645616300000|2022-02-23 11:38:20|425.09|423.49|425.09|423.49|425.09|423.49|425.09|423.49|0
1645616310000|2022-02-23 11:38:30|424.85|423.25|424.85|423.25|424.85|423.25|424.85|423.25|0
1645616320000|2022-02-23 11:38:40|424.97|423.37|424.73|423.13|424.97|423.37|424.73|423.13|0
1645616330000|2022-02-23 11:38:50|424.85|423.25|424.85|423.25|424.85|423.25|424.85|423.25|0
1645616340000|2022-02-23 11:39:00|425.09|423.49|425.34|423.74|425.34|423.74|425.09|423.49|0
1645616350000|2022-02-23 11:39:10|425.22|423.62|426.09|424.49|426.09|424.49|425.22|423.62|0
1645616360000|2022-02-23 11:39:20|425.72|424.12|424.35|422.75|425.72|424.12|424.35|422.75|0
1645616370000|2022-02-23 11:39:30|424.6|423|427.57|425.97|427.57|425.97|424.35|422.75|0
1645616380000|2022-02-23 11:39:40|427.33|425.73|426.58|424.98|427.33|425.73|426.58|424.98|0
1645616390000|2022-02-23 11:39:50|426.33|424.73|427.08|425.48|427.08|425.48|426.33|424.73|0
1645616400000|2022-02-23 11:40:00|426.58|424.98|427.57|425.97|427.57|425.97|426.58|424.98|0
1645616410000|2022-02-23 11:40:10|427.46|425.86|426.96|425.36|427.46|425.86|426.96|425.36|0
1645616420000|2022-02-23 11:40:20|427.08|425.48|427.33|425.73|427.33|425.73|427.08|425.48|0
1645616430000|2022-02-23 11:40:30|426.96|425.36|426.83|425.23|427.08|425.48|426.83|425.23|0
1645616440000|2022-02-23 11:40:40|426.58|424.98|425.84|424.24|426.58|424.98|425.84|424.24|0
1645616450000|2022-02-23 11:40:50|426.09|424.49|426.33|424.73|426.33|424.73|426.09|424.49|0
1645616460000|2022-02-23 11:41:00|426.09|424.49|425.59|423.99|426.09|424.49|425.34|423.74|0
1645616470000|2022-02-23 11:41:10|425.84|424.24|426.09|424.49|426.09|424.49|425.84|424.24|0
1645616480000|2022-02-23 11:41:20|425.84|424.24|425.84|424.24|425.84|424.24|425.84|424.24|0
1645616490000|2022-02-23 11:41:30|426.09|424.49|426.33|424.73|426.58|424.98|426.09|424.49|0
1645616500000|2022-02-23 11:41:40|425.97|424.37|426.09|424.49|426.09|424.49|425.59|423.99|0
1645616510000|2022-02-23 11:41:50|425.84|424.24|425.84|424.24|425.84|424.24|425.84|424.24|0
1645616520000|2022-02-23 11:42:00|425.72|424.12|425.59|423.99|425.72|424.12|425.59|423.99|0
1645616530000|2022-02-23 11:42:10|426.09|424.49|425.59|423.99|426.09|424.49|425.59|423.99|0
1645616540000|2022-02-23 11:42:20|425.34|423.74|425.34|423.74|425.34|423.74|425.34|423.74|0
1645616550000|2022-02-23 11:42:30|425.59|423.99|425.72|424.12|425.72|424.12|425.59|423.99|0
1645616560000|2022-02-23 11:42:40|425.59|423.99|425.59|423.99|425.59|423.99|425.59|423.99|0
1645616570000|2022-02-23 11:42:50|425.09|423.49|425.09|423.49|425.09|423.49|425.09|423.49|0
1645616580000|2022-02-23 11:43:00|425.59|423.99|425.84|424.24|425.84|424.24|425.59|423.99|0
1645616590000|2022-02-23 11:43:10|426.09|424.49|425.59|423.99|426.09|424.49|425.59|423.99|0
1645616610000|2022-02-23 11:43:30|425.34|423.74|425.09|423.49|425.34|423.74|425.09|423.49|0
1645616620000|2022-02-23 11:43:40|425.34|423.74|425.59|423.99|425.59|423.99|425.34|423.74|0
1645616630000|2022-02-23 11:43:50|425.34|423.74|426.09|424.49|426.09|424.49|425.34|423.74|0
1645616640000|2022-02-23 11:44:00|426.21|424.61|426.58|424.98|426.58|424.98|426.21|424.61|0
1645616650000|2022-02-23 11:44:10|426.33|424.73|426.09|424.49|426.33|424.73|426.09|424.49|0
1645616660000|2022-02-23 11:44:20|426.33|424.73|426.83|425.23|426.83|425.23|426.33|424.73|0
1645616670000|2022-02-23 11:44:30|426.96|425.36|427.08|425.48|427.08|425.48|426.96|425.36|0
1645616680000|2022-02-23 11:44:40|426.96|425.36|426.96|425.36|426.96|425.36|426.83|425.23|0
1645616690000|2022-02-23 11:44:50|427.08|425.48|427.33|425.73|427.33|425.73|427.08|425.48|0
1645616700000|2022-02-23 11:45:00|427.57|425.97|427.45|425.85|427.57|425.97|427.45|425.85|0
1645616710000|2022-02-23 11:45:10|427.33|425.73|427.33|425.73|427.33|425.73|427.33|425.73|0
1645616720000|2022-02-23 11:45:20|427.82|426.22|427.57|425.97|427.82|426.22|427.57|425.97|0
1645616730000|2022-02-23 11:45:30|427.33|425.73|426.83|425.23|427.33|425.73|426.83|425.23|0
1645616740000|2022-02-23 11:45:40|426.58|424.98|426.58|424.98|426.58|424.98|426.58|424.98|0
1645616750000|2022-02-23 11:45:50|426.83|425.23|426.83|425.23|426.83|425.23|426.83|425.23|0
1645616760000|2022-02-23 11:46:00|427.21|425.61|427.33|425.73|427.33|425.73|427.08|425.48|0
1645616770000|2022-02-23 11:46:10|427.08|425.48|427.33|425.73|427.33|425.73|427.08|425.48|0
1645616780000|2022-02-23 11:46:20|427.57|425.97|427.7|426.1|427.7|426.1|427.45|425.85|0
1645616790000|2022-02-23 11:46:30|427.82|426.22|428.07|426.47|428.07|426.47|427.57|425.97|0
1645616800000|2022-02-23 11:46:40|428.2|426.6|428.57|426.97|428.57|426.97|428.2|426.6|0
1645616810000|2022-02-23 11:46:50|428.81|427.21|428.57|426.97|428.81|427.21|428.32|426.72|0
1645616820000|2022-02-23 11:47:00|428.81|427.21|429.81|428.21|429.81|428.21|428.81|427.21|0
1645616830000|2022-02-23 11:47:10|429.69|428.09|429.81|428.21|429.81|428.21|429.56|427.96|0
1645616840000|2022-02-23 11:47:20|429.56|427.96|429.69|428.09|429.81|428.21|429.56|427.96|0
1645616850000|2022-02-23 11:47:30|429.56|427.96|429.31|427.71|429.56|427.96|429.31|427.71|0
1645616860000|2022-02-23 11:47:40|429.56|427.96|429.06|427.46|429.56|427.96|429.06|427.46|0
1645616870000|2022-02-23 11:47:50|429.31|427.71|429.56|427.96|429.56|427.96|429.31|427.71|0
1645616880000|2022-02-23 11:48:00|430.3|428.7|430.18|428.58|430.55|428.95|430.18|428.58|0
1645616890000|2022-02-23 11:48:10|429.56|427.96|429.31|427.71|429.56|427.96|429.31|427.71|0
1645616900000|2022-02-23 11:48:20|429.06|427.46|429.19|427.59|429.19|427.59|429.06|427.46|0
1645616910000|2022-02-23 11:48:30|429.06|427.46|428.94|427.34|429.06|427.46|428.81|427.21|0
1645616920000|2022-02-23 11:48:40|429.06|427.46|430.3|428.7|430.3|428.7|429.06|427.46|0
1645616930000|2022-02-23 11:48:50|430.06|428.46|430.3|428.7|430.55|428.95|430.06|428.46|0
1645616940000|2022-02-23 11:49:00|429.81|428.21|428.94|427.34|429.81|428.21|428.94|427.34|0
1645616950000|2022-02-23 11:49:10|428.81|427.21|428.57|426.97|429.06|427.46|428.57|426.97|0
1645616960000|2022-02-23 11:49:20|428.81|427.21|429.94|428.34|429.94|428.34|428.81|427.21|0
1645616970000|2022-02-23 11:49:30|430.06|428.46|430.3|428.7|430.55|428.95|430.06|428.46|0
1645616980000|2022-02-23 11:49:40|429.81|428.21|430.06|428.46|430.06|428.46|429.69|428.09|0
1645616990000|2022-02-23 11:49:50|430.55|428.95|430.3|428.7|430.55|428.95|430.18|428.58|0
1645617000000|2022-02-23 11:50:00|430.43|428.83|430.55|428.95|430.55|428.95|430.43|428.83|0
1645617010000|2022-02-23 11:50:10|430.3|428.7|429.31|427.71|430.3|428.7|429.31|427.71|0
1645617020000|2022-02-23 11:50:20|429.44|427.84|429.56|427.96|429.56|427.96|429.44|427.84|0
1645617030000|2022-02-23 11:50:30|429.94|428.34|428.57|426.97|429.94|428.34|428.32|426.72|0
1645617040000|2022-02-23 11:50:40|428.32|426.72|427.33|425.73|428.32|426.72|427.08|425.48|0
1645617050000|2022-02-23 11:50:50|427.45|425.85|427.33|425.73|427.57|425.97|427.33|425.73|0
1645617060000|2022-02-23 11:51:00|427.21|425.61|428.32|426.72|428.32|426.72|427.21|425.61|0
1645617070000|2022-02-23 11:51:10|428.07|426.47|428.32|426.72|428.32|426.72|428.07|426.47|0
1645617080000|2022-02-23 11:51:20|428.2|426.6|428.81|427.21|428.81|427.21|428.07|426.47|0
1645617090000|2022-02-23 11:51:30|429.06|427.46|428.57|426.97|429.06|427.46|428.57|426.97|0
1645617100000|2022-02-23 11:51:40|428.81|427.21|428.57|426.97|428.81|427.21|428.57|426.97|0
1645617110000|2022-02-23 11:51:50|428.7|427.1|428.57|426.97|428.81|427.21|428.57|426.97|0
1645617120000|2022-02-23 11:52:00|428.81|427.21|428.57|426.97|428.81|427.21|428.57|426.97|0
1645617130000|2022-02-23 11:52:10|428.81|427.21|428.57|426.97|428.81|427.21|428.57|426.97|0
1645617140000|2022-02-23 11:52:20|429.06|427.46|430.06|428.46|430.06|428.46|429.06|427.46|0
1645617150000|2022-02-23 11:52:30|430.3|428.7|430.43|428.83|430.43|428.83|430.3|428.7|0
1645617160000|2022-02-23 11:52:40|430.3|428.7|430.06|428.46|430.3|428.7|430.06|428.46|0
1645617170000|2022-02-23 11:52:50|429.31|427.71|428.57|426.97|429.31|427.71|428.57|426.97|0
1645617180000|2022-02-23 11:53:00|429.06|427.46|429.06|427.46|429.31|427.71|429.06|427.46|0
1645617190000|2022-02-23 11:53:10|428.81|427.21|428.32|426.72|428.81|427.21|428.32|426.72|0
1645617200000|2022-02-23 11:53:20|428.57|426.97|428.32|426.72|428.57|426.97|428.32|426.72|0
1645617210000|2022-02-23 11:53:30|429.19|427.59|429.31|427.71|429.31|427.71|429.06|427.46|0
1645617220000|2022-02-23 11:53:40|429.56|427.96|429.56|427.96|429.56|427.96|429.31|427.71|0
1645617230000|2022-02-23 11:53:50|429.19|427.59|429.06|427.46|429.31|427.71|429.06|427.46|0
1645617240000|2022-02-23 11:54:00|429.19|427.59|429.56|427.96|429.56|427.96|429.19|427.59|0
1645617250000|2022-02-23 11:54:10|429.81|428.21|429.81|428.21|429.81|428.21|429.56|427.96|0
1645617260000|2022-02-23 11:54:20|429.94|428.34|428.32|426.72|429.94|428.34|428.32|426.72|0
1645617270000|2022-02-23 11:54:30|428.07|426.47|428.07|426.47|428.07|426.47|428.07|426.47|0
1645617280000|2022-02-23 11:54:40|428.57|426.97|428.7|427.1|428.81|427.21|428.57|426.97|0
1645617290000|2022-02-23 11:54:50|429.06|427.46|428.7|427.1|429.06|427.46|428.7|427.1|0
1645617300000|2022-02-23 11:55:00|428.81|427.21|428.32|426.72|428.81|427.21|428.2|426.6|0
1645617310000|2022-02-23 11:55:10|428.07|426.47|429.06|427.46|429.06|427.46|427.82|426.22|0
1645617320000|2022-02-23 11:55:20|429.31|427.71|429.69|428.09|429.69|428.09|429.31|427.71|0
1645617330000|2022-02-23 11:55:30|429.31|427.71|429.44|427.84|429.56|427.96|429.31|427.71|0
1645617340000|2022-02-23 11:55:40|429.56|427.96|429.81|428.21|429.81|428.21|429.56|427.96|0
1645617360000|2022-02-23 11:56:00|430.06|428.46|429.44|427.84|430.06|428.46|429.44|427.84|0
1645617370000|2022-02-23 11:56:10|429.94|428.34|429.69|428.09|429.94|428.34|429.56|427.96|0
1645617380000|2022-02-23 11:56:20|430.06|428.46|430.3|428.7|430.3|428.7|429.81|428.21|0
1645617390000|2022-02-23 11:56:30|430.55|428.95|429.81|428.21|430.55|428.95|429.81|428.21|0
1645617400000|2022-02-23 11:56:40|430.06|428.46|430.18|428.58|430.3|428.7|430.06|428.46|0
1645617410000|2022-02-23 11:56:50|429.94|428.34|430.3|428.7|430.3|428.7|429.81|428.21|0
1645617420000|2022-02-23 11:57:00|430.06|428.46|435.4|433.8|435.4|433.8|429.81|428.21|0
1645617430000|2022-02-23 11:57:10|434.52|432.92|434.03|432.43|435.02|433.42|434.03|432.43|0
1645617440000|2022-02-23 11:57:20|432.04|430.44|431.54|429.94|432.04|430.44|431.05|429.45|0
1645617450000|2022-02-23 11:57:30|432.42|430.82|431.79|430.19|432.79|431.19|431.79|430.19|0
1645617460000|2022-02-23 11:57:40|432.04|430.44|432.54|430.94|432.54|430.94|432.04|430.44|0
1645617470000|2022-02-23 11:57:50|432.29|430.69|431.54|429.94|432.29|430.69|431.54|429.94|0
1645617480000|2022-02-23 11:58:00|431.79|430.19|432.29|430.69|432.29|430.69|431.79|430.19|0
1645617490000|2022-02-23 11:58:10|433.03|431.43|433.03|431.43|433.03|431.43|432.54|430.94|0
1645617500000|2022-02-23 11:58:20|432.91|431.31|433.16|431.56|433.16|431.56|432.91|431.31|0
1645617510000|2022-02-23 11:58:30|433.03|431.43|434.03|432.43|434.03|432.43|433.03|431.43|0
1645617520000|2022-02-23 11:58:40|434.9|433.3|435.02|433.42|435.15|433.55|434.9|433.3|0
1645617530000|2022-02-23 11:58:50|434.9|433.3|434.4|432.8|434.9|433.3|434.28|432.68|0
1645617540000|2022-02-23 11:59:00|434.28|432.68|433.78|432.18|434.28|432.68|433.53|431.93|0
1645617550000|2022-02-23 11:59:10|433.28|431.68|432.67|431.07|433.28|431.68|432.67|431.07|0
1645617560000|2022-02-23 11:59:20|433.03|431.43|432.79|431.19|433.03|431.43|432.54|430.94|0
1645617570000|2022-02-23 11:59:30|432.54|430.94|432.79|431.19|432.79|431.19|432.54|430.94|0
1645617580000|2022-02-23 11:59:40|432.54|430.94|433.91|432.31|433.91|432.31|432.54|430.94|0
1645617590000|2022-02-23 11:59:50|433.78|432.18|434.28|432.68|434.4|432.8|433.78|432.18|0
1645617600000|2022-02-23 12:00:00|434.4|432.8|434.03|432.43|434.4|432.8|433.03|431.43|0
1645617610000|2022-02-23 12:00:10|434.52|432.92|434.77|433.17|435.02|433.42|434.52|432.92|0
1645617620000|2022-02-23 12:00:20|435.02|433.42|433.28|431.68|435.02|433.42|433.28|431.68|0
1645617630000|2022-02-23 12:00:30|432.79|431.19|432.79|431.19|433.03|431.43|432.79|431.19|0
1645617640000|2022-02-23 12:00:40|432.29|430.69|432.04|430.44|432.29|430.69|432.04|430.44|0
1645617650000|2022-02-23 12:00:50|431.92|430.32|431.79|430.19|431.92|430.32|431.79|430.19|0
1645617660000|2022-02-23 12:01:00|431.05|429.45|431.54|429.94|431.54|429.94|431.05|429.45|0
1645617670000|2022-02-23 12:01:10|431.67|430.07|432.79|431.19|432.79|431.19|431.54|429.94|0
1645617680000|2022-02-23 12:01:20|432.54|430.94|432.04|430.44|432.79|431.19|432.04|430.44|0
1645617690000|2022-02-23 12:01:30|431.79|430.19|431.79|430.19|431.92|430.32|431.79|430.19|0
1645617700000|2022-02-23 12:01:40|431.3|429.7|430.8|429.2|431.3|429.7|430.8|429.2|0
1645617710000|2022-02-23 12:01:50|431.05|429.45|431.3|429.7|431.3|429.7|431.05|429.45|0
1645617720000|2022-02-23 12:02:00|431.05|429.45|430.8|429.2|431.18|429.58|430.8|429.2|0
1645617730000|2022-02-23 12:02:10|431.05|429.45|431.3|429.7|431.3|429.7|431.05|429.45|0
1645617740000|2022-02-23 12:02:20|431.05|429.45|430.8|429.2|431.05|429.45|430.8|429.2|0
1645617750000|2022-02-23 12:02:30|431.05|429.45|430.93|429.33|431.05|429.45|430.8|429.2|0
1645617760000|2022-02-23 12:02:40|431.05|429.45|430.8|429.2|431.05|429.45|430.8|429.2|0
1645617770000|2022-02-23 12:02:50|430.55|428.95|430.8|429.2|431.05|429.45|430.55|428.95|0
1645617780000|2022-02-23 12:03:00|431.05|429.45|431.54|429.94|431.54|429.94|430.55|428.95|0
1645617790000|2022-02-23 12:03:10|431.79|430.19|431.54|429.94|431.92|430.32|431.54|429.94|0
1645617800000|2022-02-23 12:03:20|431.42|429.82|431.05|429.45|431.42|429.82|431.05|429.45|0
1645617810000|2022-02-23 12:03:30|431.3|429.7|430.93|429.33|431.3|429.7|430.93|429.33|0
1645617820000|2022-02-23 12:03:40|430.68|429.08|430.05|428.45|430.68|429.08|430.05|428.45|0
1645617840000|2022-02-23 12:04:00|430.3|428.7|429.69|428.09|430.3|428.7|429.69|428.09|0
1645617850000|2022-02-23 12:04:10|429.56|427.96|429.69|428.09|429.94|428.34|429.56|427.96|0
1645617860000|2022-02-23 12:04:20|429.81|428.21|429.81|428.21|430.05|428.45|429.81|428.21|0
1645617870000|2022-02-23 12:04:30|429.94|428.34|430.05|428.45|430.55|428.95|429.94|428.34|0
1645617890000|2022-02-23 12:04:50|430.18|428.58|430.3|428.7|430.3|428.7|430.18|428.58|0
1645617900000|2022-02-23 12:05:00|429.81|428.21|428.81|427.21|429.81|428.21|428.81|427.21|0
1645617920000|2022-02-23 12:05:20|428.32|426.72|428.32|426.72|428.32|426.72|428.32|426.72|0
1645617930000|2022-02-23 12:05:30|428.81|427.21|428.81|427.21|429.19|427.59|428.81|427.21|0
1645617940000|2022-02-23 12:05:40|428.32|426.72|428.07|426.47|428.32|426.72|428.07|426.47|0
1645617950000|2022-02-23 12:05:50|427.82|426.22|427.82|426.22|427.82|426.22|427.82|426.22|0
1645617960000|2022-02-23 12:06:00|428.32|426.72|428.07|426.47|428.32|426.72|428.07|426.47|0
1645617970000|2022-02-23 12:06:10|428.32|426.72|428.32|426.72|428.57|426.97|428.32|426.72|0
1645617980000|2022-02-23 12:06:20|428.2|426.6|427.57|425.97|428.2|426.6|427.57|425.97|0
1645617990000|2022-02-23 12:06:30|427.82|426.22|428.32|426.72|428.32|426.72|427.82|426.22|0
1645618000000|2022-02-23 12:06:40|428.07|426.47|428.57|426.97|428.57|426.97|428.07|426.47|0
1645618010000|2022-02-23 12:06:50|428.32|426.72|428.07|426.47|428.32|426.72|427.95|426.35|0
1645618020000|2022-02-23 12:07:00|427.82|426.22|427.82|426.22|427.82|426.22|427.82|426.22|0
1645618030000|2022-02-23 12:07:10|426.83|425.23|426.83|425.23|426.83|425.23|426.58|424.98|0
1645618040000|2022-02-23 12:07:20|427.08|425.48|427.08|425.48|427.08|425.48|426.83|425.23|0
1645618050000|2022-02-23 12:07:30|426.83|425.23|426.58|424.98|426.83|425.23|426.58|424.98|0
1645618060000|2022-02-23 12:07:40|426.83|425.23|426.83|425.23|427.08|425.48|426.83|425.23|0
1645618070000|2022-02-23 12:07:50|427.08|425.48|426.96|425.36|427.08|425.48|426.83|425.23|0
1645618080000|2022-02-23 12:08:00|426.83|425.23|426.83|425.23|426.83|425.23|426.58|424.98|0
1645618090000|2022-02-23 12:08:10|427.21|425.61|427.08|425.48|427.21|425.61|426.71|425.11|0
1645618100000|2022-02-23 12:08:20|427.21|425.61|427.21|425.61|427.21|425.61|427.21|425.61|0
1645618110000|2022-02-23 12:08:30|427.08|425.48|427.08|425.48|427.21|425.61|427.08|425.48|0
1645618120000|2022-02-23 12:08:40|426.33|424.73|426.83|425.23|426.83|425.23|426.33|424.73|0
1645618130000|2022-02-23 12:08:50|427.08|425.48|426.83|425.23|427.08|425.48|426.83|425.23|0
1645618140000|2022-02-23 12:09:00|427.08|425.48|426.58|424.98|427.08|425.48|426.58|424.98|0
1645618150000|2022-02-23 12:09:10|426.71|425.11|426.71|425.11|426.71|425.11|426.71|425.11|0
1645618160000|2022-02-23 12:09:20|426.83|425.23|427.21|425.61|427.21|425.61|426.83|425.23|0
1645618170000|2022-02-23 12:09:30|427.08|425.48|427.08|425.48|427.08|425.48|427.08|425.48|0
1645618180000|2022-02-23 12:09:40|426.83|425.23|426.58|424.98|426.83|425.23|426.58|424.98|0
1645618190000|2022-02-23 12:09:50|427.08|425.48|427.08|425.48|427.08|425.48|426.83|425.23|0
1645618200000|2022-02-23 12:10:00|426.83|425.23|427.08|425.48|427.08|425.48|426.83|425.23|0
1645618210000|2022-02-23 12:10:10|427.21|425.61|427.21|425.61|427.21|425.61|427.21|425.61|0
1645618220000|2022-02-23 12:10:20|427.08|425.48|427.32|425.72|427.32|425.72|427.08|425.48|0
1645618230000|2022-02-23 12:10:30|427.21|425.61|427.08|425.48|427.21|425.61|427.08|425.48|0
1645618240000|2022-02-23 12:10:40|427.21|425.61|427.08|425.48|427.21|425.61|427.08|425.48|0
1645618250000|2022-02-23 12:10:50|427.57|425.97|427.82|426.22|428.07|426.47|427.57|425.97|0
1645618260000|2022-02-23 12:11:00|428.07|426.47|428.07|426.47|428.32|426.72|428.07|426.47|0
1645618270000|2022-02-23 12:11:10|427.82|426.22|426.96|425.36|427.82|426.22|426.96|425.36|0
1645618280000|2022-02-23 12:11:20|427.08|425.48|426.58|424.98|427.08|425.48|426.58|424.98|0
1645618290000|2022-02-23 12:11:30|426.83|425.23|427.08|425.48|427.08|425.48|426.83|425.23|0
1645618300000|2022-02-23 12:11:40|427.32|425.72|427.82|426.22|427.82|426.22|427.32|425.72|0
1645618310000|2022-02-23 12:11:50|427.57|425.97|427.7|426.1|427.82|426.22|427.57|425.97|0
1645618320000|2022-02-23 12:12:00|427.82|426.22|427.57|425.97|427.82|426.22|427.08|425.48|0
1645618330000|2022-02-23 12:12:10|427.82|426.22|427.82|426.22|427.82|426.22|427.57|425.97|0
1645618340000|2022-02-23 12:12:20|428.07|426.47|428.07|426.47|428.07|426.47|427.82|426.22|0
1645618350000|2022-02-23 12:12:30|428.2|426.6|427.57|425.97|428.2|426.6|427.57|425.97|0
1645618370000|2022-02-23 12:12:50|427.32|425.72|427.08|425.48|427.57|425.97|427.08|425.48|0
1645618380000|2022-02-23 12:13:00|427.32|425.72|426.83|425.23|427.32|425.72|426.83|425.23|0
1645618390000|2022-02-23 12:13:10|427.21|425.61|426.58|424.98|427.21|425.61|426.58|424.98|0
1645618400000|2022-02-23 12:13:20|426.83|425.23|426.58|424.98|426.83|425.23|426.58|424.98|0
1645618410000|2022-02-23 12:13:30|426.33|424.73|426.33|424.73|426.58|424.98|426.33|424.73|0
1645618420000|2022-02-23 12:13:40|426.58|424.98|426.33|424.73|426.58|424.98|426.33|424.73|0
1645618430000|2022-02-23 12:13:50|426.71|425.11|426.71|425.11|426.71|425.11|426.71|425.11|0
1645618440000|2022-02-23 12:14:00|426.58|424.98|426.33|424.73|426.58|424.98|426.33|424.73|0
1645618470000|2022-02-23 12:14:30|425.09|423.49|425.34|423.74|425.34|423.74|425.09|423.49|0
1645618480000|2022-02-23 12:14:40|425.09|423.49|424.35|422.75|425.09|423.49|424.35|422.75|0
1645618490000|2022-02-23 12:14:50|424.1|422.5|424.84|423.24|424.84|423.24|424.1|422.5|0
1645618500000|2022-02-23 12:15:00|424.72|423.12|424.1|422.5|424.72|423.12|424.1|422.5|0
1645618510000|2022-02-23 12:15:10|424.03|422.43|424.47|422.87|424.47|422.87|424.03|422.43|0
1645618520000|2022-02-23 12:15:20|424.37|422.77|424.12|422.52|424.37|422.77|424.12|422.52|0
1645618560000|2022-02-23 12:16:00|424.37|422.77|424.86|423.26|424.86|423.26|424.12|422.52|0
1645618570000|2022-02-23 12:16:10|424.61|423.01|424.86|423.26|424.86|423.26|424.61|423.01|0
1645618580000|2022-02-23 12:16:20|425.11|423.51|424.86|423.26|425.11|423.51|424.86|423.26|0
1645618590000|2022-02-23 12:16:30|424.61|423.01|424.61|423.01|424.61|423.01|424.61|423.01|0
1645618600000|2022-02-23 12:16:40|424.37|422.77|424.37|422.77|424.5|422.9|424.37|422.77|0
1645618610000|2022-02-23 12:16:50|424.61|423.01|424.25|422.65|424.61|423.01|424.25|422.65|0
1645618620000|2022-02-23 12:17:00|424.12|422.52|424.12|422.52|424.25|422.65|424.12|422.52|0
1645618630000|2022-02-23 12:17:10|424.37|422.77|424.61|423.01|424.61|423.01|424.37|422.77|0
1645618640000|2022-02-23 12:17:20|424.86|423.26|425.24|423.64|425.24|423.64|424.86|423.26|0
1645618650000|2022-02-23 12:17:30|425.36|423.76|425.36|423.76|425.36|423.76|425.11|423.51|0
1645618660000|2022-02-23 12:17:40|425.11|423.51|425.11|423.51|425.36|423.76|425.11|423.51|0
1645618670000|2022-02-23 12:17:50|424.61|423.01|424.86|423.26|424.86|423.26|424.61|423.01|0
1645618680000|2022-02-23 12:18:00|424.61|423.01|424.61|423.01|424.61|423.01|424.61|423.01|0
1645618690000|2022-02-23 12:18:10|424.86|423.26|424.86|423.26|424.86|423.26|424.86|423.26|0
1645618700000|2022-02-23 12:18:20|424.61|423.01|424.37|422.77|424.61|423.01|424.12|422.52|0
1645618710000|2022-02-23 12:18:30|424.12|422.52|424.61|423.01|424.61|423.01|424.12|422.52|0
1645618720000|2022-02-23 12:18:40|424.86|423.26|424.61|423.01|424.86|423.26|424.61|423.01|0
1645618730000|2022-02-23 12:18:50|424.37|422.77|424.5|422.9|424.5|422.9|424.37|422.77|0
1645618740000|2022-02-23 12:19:00|424.37|422.77|424.61|423.01|424.61|423.01|424.37|422.77|0
1645618750000|2022-02-23 12:19:10|424.5|422.9|424.37|422.77|424.61|423.01|424.37|422.77|0
1645618760000|2022-02-23 12:19:20|424.5|422.9|424.37|422.77|424.5|422.9|424.37|422.77|0
1645618770000|2022-02-23 12:19:30|424.61|423.01|424.5|422.9|424.61|423.01|424.37|422.77|0
1645618780000|2022-02-23 12:19:40|424.61|423.01|424.37|422.77|424.61|423.01|424.37|422.77|0
1645618790000|2022-02-23 12:19:50|424.61|423.01|424.61|423.01|424.61|423.01|424.61|423.01|0
1645618800000|2022-02-23 12:20:00|424.37|422.77|424.37|422.77|424.37|422.77|424.12|422.52|0
1645618810000|2022-02-23 12:20:10|424.5|422.9|424.5|422.9|424.5|422.9|424.5|422.9|0
1645618820000|2022-02-23 12:20:20|424.61|423.01|424.37|422.77|424.61|423.01|424.37|422.77|0
1645618830000|2022-02-23 12:20:30|424.74|423.14|424.74|423.14|424.74|423.14|424.74|423.14|0
1645618840000|2022-02-23 12:20:40|424.61|423.01|424.5|422.9|424.61|423.01|424.5|422.9|0
1645618850000|2022-02-23 12:20:50|424.86|423.26|424.61|423.01|424.86|423.26|424.37|422.77|0
1645618860000|2022-02-23 12:21:00|424.37|422.77|424.37|422.77|424.5|422.9|424.37|422.77|0
1645618870000|2022-02-23 12:21:10|424.5|422.9|424.86|423.26|424.86|423.26|424.5|422.9|0
1645618880000|2022-02-23 12:21:20|424.61|423.01|424.86|423.26|424.86|423.26|424.61|423.01|0
1645618890000|2022-02-23 12:21:30|424.37|422.77|424.37|422.77|424.61|423.01|424.37|422.77|0
1645618900000|2022-02-23 12:21:40|424.12|422.52|424.37|422.77|424.37|422.77|424.12|422.52|0
1645618910000|2022-02-23 12:21:50|424.61|423.01|424.86|423.26|424.86|423.26|424.61|423.01|0
1645618920000|2022-02-23 12:22:00|424.74|423.14|424.74|423.14|424.74|423.14|424.74|423.14|0
1645618930000|2022-02-23 12:22:10|424.86|423.26|424.61|423.01|424.86|423.26|424.37|422.77|0
1645618940000|2022-02-23 12:22:20|424.37|422.77|424.12|422.52|424.37|422.77|424.12|422.52|0
1645618950000|2022-02-23 12:22:30|424.37|422.77|424.5|422.9|424.5|422.9|424.37|422.77|0
1645618960000|2022-02-23 12:22:40|424.37|422.77|424.61|423.01|424.61|423.01|424.37|422.77|0
1645618970000|2022-02-23 12:22:50|424.12|422.52|424.12|422.52|424.25|422.65|424.12|422.52|0
1645618980000|2022-02-23 12:23:00|423.87|422.27|423.37|421.77|423.87|422.27|423.13|421.53|0
1645618990000|2022-02-23 12:23:10|423.13|421.53|423.13|421.53|423.37|421.77|423.13|421.53|0
1645619000000|2022-02-23 12:23:20|422.88|421.28|423.37|421.77|423.37|421.77|422.88|421.28|0
1645619010000|2022-02-23 12:23:30|423.26|421.66|423.13|421.53|423.26|421.66|423.13|421.53|0
1645619020000|2022-02-23 12:23:40|423.37|421.77|423.37|421.77|423.37|421.77|423.37|421.77|0
1645619030000|2022-02-23 12:23:50|423.13|421.53|423.13|421.53|423.13|421.53|423.13|421.53|0
1645619040000|2022-02-23 12:24:00|423.37|421.77|422.88|421.28|423.37|421.77|422.88|421.28|0
1645619050000|2022-02-23 12:24:10|423.37|421.77|423.26|421.66|423.37|421.77|423.13|421.53|0
1645619060000|2022-02-23 12:24:20|423.13|421.53|423.13|421.53|423.26|421.66|423.13|421.53|0
1645619070000|2022-02-23 12:24:30|422.88|421.28|422.88|421.28|422.88|421.28|422.88|421.28|0
1645619080000|2022-02-23 12:24:40|423.13|421.53|423.37|421.77|423.37|421.77|423.13|421.53|0
1645619090000|2022-02-23 12:24:50|422.88|421.28|423.01|421.41|423.01|421.41|422.88|421.28|0
1645619100000|2022-02-23 12:25:00|423.13|421.53|423.13|421.53|423.13|421.53|422.88|421.28|0
1645619110000|2022-02-23 12:25:10|423.37|421.77|423.13|421.53|423.37|421.77|423.13|421.53|0
1645619120000|2022-02-23 12:25:20|423.37|421.77|423.62|422.02|423.62|422.02|423.13|421.53|0
1645619130000|2022-02-23 12:25:30|423.37|421.77|423.37|421.77|423.37|421.77|423.37|421.77|0
1645619140000|2022-02-23 12:25:40|423.13|421.53|423.37|421.77|423.37|421.77|423.13|421.53|0
1645619160000|2022-02-23 12:26:00|423.01|421.41|422.88|421.28|423.01|421.41|422.88|421.28|0
1645619200000|2022-02-23 12:26:40|423.37|421.77|423.26|421.66|423.37|421.77|423.26|421.66|0
1645619210000|2022-02-23 12:26:50|423.37|421.77|423.62|422.02|423.62|422.02|423.37|421.77|0
1645619220000|2022-02-23 12:27:00|423.87|422.27|423.87|422.27|423.87|422.27|423.62|422.02|0
1645619230000|2022-02-23 12:27:10|423.75|422.15|423.37|421.77|423.75|422.15|423.37|421.77|0
1645619240000|2022-02-23 12:27:20|423.13|421.53|423.13|421.53|423.13|421.53|423.13|421.53|0
1645619250000|2022-02-23 12:27:30|422.88|421.28|422.88|421.28|423.13|421.53|422.88|421.28|0
1645619260000|2022-02-23 12:27:40|423.01|421.41|423.13|421.53|423.13|421.53|422.88|421.28|0
1645619270000|2022-02-23 12:27:50|423.37|421.77|423.37|421.77|423.37|421.77|423.13|421.53|0
1645619280000|2022-02-23 12:28:00|423.62|422.02|423.37|421.77|423.62|422.02|423.37|421.77|0
1645619290000|2022-02-23 12:28:10|423.5|421.9|423.62|422.02|423.62|422.02|423.37|421.77|0
1645619300000|2022-02-23 12:28:20|423.37|421.77|423.62|422.02|423.62|422.02|423.37|421.77|0
1645619310000|2022-02-23 12:28:30|423.37|421.77|423.37|421.77|423.37|421.77|423.37|421.77|0
1645619320000|2022-02-23 12:28:40|423.5|421.9|423.62|422.02|423.62|422.02|423.37|421.77|0
1645619330000|2022-02-23 12:28:50|423.37|421.77|423.37|421.77|423.37|421.77|423.37|421.77|0
1645619350000|2022-02-23 12:29:10|423.13|421.53|423.26|421.66|423.26|421.66|422.88|421.28|0
1645619360000|2022-02-23 12:29:20|423.37|421.77|423.37|421.77|423.37|421.77|423.13|421.53|0
1645619370000|2022-02-23 12:29:30|423.13|421.53|423.13|421.53|423.26|421.66|423.13|421.53|0
1645619380000|2022-02-23 12:29:40|422.88|421.28|423.13|421.53|423.13|421.53|422.88|421.28|0
1645619390000|2022-02-23 12:29:50|422.88|421.28|422.88|421.28|422.88|421.28|422.88|421.28|0
1645619400000|2022-02-23 12:30:00|423.13|421.53|423.01|421.41|423.13|421.53|423.01|421.41|0
1645619410000|2022-02-23 12:30:10|422.88|421.28|422.88|421.28|422.88|421.28|422.88|421.28|0
1645619420000|2022-02-23 12:30:20|423.37|421.77|423.37|421.77|423.37|421.77|423.37|421.77|0
1645619430000|2022-02-23 12:30:30|423.62|422.02|423.62|422.02|423.62|422.02|423.62|422.02|0
1645619440000|2022-02-23 12:30:40|423.75|422.15|423.62|422.02|423.75|422.15|423.62|422.02|0
1645619450000|2022-02-23 12:30:50|423.37|421.77|423.37|421.77|423.37|421.77|423.37|421.77|0
1645619470000|2022-02-23 12:31:10|423.13|421.53|423.62|422.02|423.62|422.02|423.13|421.53|0
1645619480000|2022-02-23 12:31:20|423.37|421.77|423.13|421.53|423.37|421.77|423.13|421.53|0
1645619490000|2022-02-23 12:31:30|422.88|421.28|423.26|421.66|423.26|421.66|422.88|421.28|0
1645619500000|2022-02-23 12:31:40|423.13|421.53|423.13|421.53|423.13|421.53|423.13|421.53|0
1645619510000|2022-02-23 12:31:50|422.88|421.28|423.13|421.53|423.26|421.66|422.88|421.28|0
1645619520000|2022-02-23 12:32:00|423.37|421.77|423.62|422.02|423.75|422.15|423.37|421.77|0
1645619530000|2022-02-23 12:32:10|423.37|421.77|423.37|421.77|423.37|421.77|423.37|421.77|0
1645619540000|2022-02-23 12:32:20|423.13|421.53|423.13|421.53|423.13|421.53|423.01|421.41|0
1645619550000|2022-02-23 12:32:30|423.37|421.77|423.13|421.53|423.37|421.77|423.13|421.53|0
1645619560000|2022-02-23 12:32:40|423.26|421.66|423.26|421.66|423.26|421.66|423.13|421.53|0
1645619570000|2022-02-23 12:32:50|423.37|421.77|423.13|421.53|423.37|421.77|423.13|421.53|0
1645619580000|2022-02-23 12:33:00|421.89|420.29|421.64|420.04|421.89|420.29|421.39|419.79|0
1645619590000|2022-02-23 12:33:10|421.39|419.79|422.38|420.78|422.38|420.78|421.39|419.79|0
1645619600000|2022-02-23 12:33:20|422.13|420.53|421.64|420.04|422.13|420.53|421.39|419.79|0
1645619610000|2022-02-23 12:33:30|421.52|419.92|420.65|419.05|421.52|419.92|420.65|419.05|0
1645619620000|2022-02-23 12:33:40|420.78|419.18|420.65|419.05|420.9|419.3|420.65|419.05|0
1645619630000|2022-02-23 12:33:50|419.9|418.3|420.15|418.55|420.15|418.55|419.66|418.06|0
1645619640000|2022-02-23 12:34:00|419.9|418.3|420.03|418.43|420.15|418.55|419.9|418.3|0
1645619650000|2022-02-23 12:34:10|420.4|418.8|421.14|419.54|421.14|419.54|420.4|418.8|0
1645619660000|2022-02-23 12:34:20|420.78|419.18|420.15|418.55|420.78|419.18|420.15|418.55|0
1645619670000|2022-02-23 12:34:30|420.4|418.8|420.15|418.55|420.4|418.8|420.15|418.55|0
1645619680000|2022-02-23 12:34:40|420.4|418.8|420.65|419.05|420.65|419.05|420.4|418.8|0
1645619690000|2022-02-23 12:34:50|420.4|418.8|420.4|418.8|420.4|418.8|420.4|418.8|0
1645619700000|2022-02-23 12:35:00|420.9|419.3|420.15|418.55|420.9|419.3|420.15|418.55|0
1645619710000|2022-02-23 12:35:10|420.4|418.8|419.9|418.3|420.4|418.8|419.9|418.3|0
1645619720000|2022-02-23 12:35:20|420.15|418.55|420.4|418.8|420.4|418.8|420.15|418.55|0
1645619730000|2022-02-23 12:35:30|420.15|418.55|420.15|418.55|420.4|418.8|420.15|418.55|0
1645619740000|2022-02-23 12:35:40|419.9|418.3|419.9|418.3|419.9|418.3|419.9|418.3|0
1645619750000|2022-02-23 12:35:50|419.66|418.06|419.41|417.81|419.66|418.06|419.41|417.81|0
1645619760000|2022-02-23 12:36:00|419.9|418.3|420.15|418.55|420.15|418.55|419.9|418.3|0
1645619780000|2022-02-23 12:36:20|420.4|418.8|420.28|418.68|420.4|418.8|420.28|418.68|0
1645619790000|2022-02-23 12:36:30|420.4|418.8|420.15|418.55|420.4|418.8|420.15|418.55|0
1645619800000|2022-02-23 12:36:40|419.78|418.18|420.15|418.55|420.15|418.55|419.78|418.18|0
1645619810000|2022-02-23 12:36:50|420.4|418.8|419.9|418.3|420.65|419.05|419.9|418.3|0
1645619820000|2022-02-23 12:37:00|420.03|418.43|419.9|418.3|420.03|418.43|419.9|418.3|0
1645619830000|2022-02-23 12:37:10|420.15|418.55|420.4|418.8|420.4|418.8|420.15|418.55|0
1645619840000|2022-02-23 12:37:20|420.15|418.55|419.66|418.06|420.15|418.55|419.66|418.06|0
1645619850000|2022-02-23 12:37:30|419.41|417.81|419.66|418.06|419.66|418.06|419.41|417.81|0
1645619880000|2022-02-23 12:38:00|419.41|417.81|419.9|418.3|419.9|418.3|419.41|417.81|0
1645619890000|2022-02-23 12:38:10|420.15|418.55|420.15|418.55|420.15|418.55|420.15|418.55|0
1645619900000|2022-02-23 12:38:20|420.4|418.8|420.15|418.55|420.4|418.8|420.15|418.55|0
1645619910000|2022-02-23 12:38:30|419.9|418.3|419.41|417.81|419.9|418.3|419.41|417.81|0
1645619920000|2022-02-23 12:38:40|419.54|417.94|419.66|418.06|419.66|418.06|419.54|417.94|0
1645619930000|2022-02-23 12:38:50|419.54|417.94|419.66|418.06|419.66|418.06|419.54|417.94|0
1645619940000|2022-02-23 12:39:00|419.41|417.81|419.41|417.81|419.41|417.81|419.41|417.81|0
1645619950000|2022-02-23 12:39:10|418.66|417.06|418.66|417.06|418.66|417.06|418.66|417.06|0
1645619960000|2022-02-23 12:39:20|418.42|416.82|417.67|416.07|418.42|416.82|417.67|416.07|0
1645619970000|2022-02-23 12:39:30|417.18|415.58|416.93|415.33|417.18|415.58|416.93|415.33|0
1645619980000|2022-02-23 12:39:40|417.18|415.58|417.18|415.58|417.18|415.58|416.93|415.33|0
1645619990000|2022-02-23 12:39:50|417.55|415.95|417.92|416.32|417.92|416.32|417.55|415.95|0
1645620000000|2022-02-23 12:40:00|418.17|416.57|418.17|416.57|418.17|416.57|417.92|416.32|0
1645620010000|2022-02-23 12:40:10|417.92|416.32|417.43|415.83|417.92|416.32|417.43|415.83|0
1645620020000|2022-02-23 12:40:20|417.55|415.95|417.31|415.71|417.67|416.07|417.31|415.71|0
1645620030000|2022-02-23 12:40:30|417.18|415.58|417.67|416.07|417.67|416.07|417.18|415.58|0
1645620040000|2022-02-23 12:40:40|417.55|415.95|416.68|415.08|417.67|416.07|416.68|415.08|0
1645620050000|2022-02-23 12:40:50|416.93|415.33|417.18|415.58|417.18|415.58|416.93|415.33|0
1645620060000|2022-02-23 12:41:00|417.43|415.83|417.43|415.83|417.43|415.83|417.43|415.83|0
1645620070000|2022-02-23 12:41:10|417.67|416.07|417.43|415.83|417.67|416.07|417.43|415.83|0
1645620080000|2022-02-23 12:41:20|417.18|415.58|416.93|415.33|417.18|415.58|416.93|415.33|0
1645620090000|2022-02-23 12:41:30|416.68|415.08|416.68|415.08|416.93|415.33|416.68|415.08|0
1645620100000|2022-02-23 12:41:40|416.93|415.33|417.18|415.58|417.18|415.58|416.81|415.21|0
1645620110000|2022-02-23 12:41:50|416.93|415.33|416.68|415.08|416.93|415.33|416.68|415.08|0
1645620120000|2022-02-23 12:42:00|416.93|415.33|417.31|415.71|417.31|415.71|416.93|415.33|0
1645620130000|2022-02-23 12:42:10|417.43|415.83|417.43|415.83|417.67|416.07|417.43|415.83|0
1645620140000|2022-02-23 12:42:20|417.92|416.32|417.67|416.07|417.92|416.32|417.67|416.07|0
1645620150000|2022-02-23 12:42:30|417.43|415.83|417.67|416.07|417.67|416.07|417.43|415.83|0
1645620170000|2022-02-23 12:42:50|417.8|416.2|417.8|416.2|417.8|416.2|417.8|416.2|0
1645620180000|2022-02-23 12:43:00|417.92|416.32|418.17|416.57|418.17|416.57|417.92|416.32|0
1645620190000|2022-02-23 12:43:10|417.92|416.32|417.92|416.32|418.17|416.57|417.92|416.32|0
1645620200000|2022-02-23 12:43:20|417.8|416.2|417.67|416.07|417.8|416.2|417.67|416.07|0
1645620210000|2022-02-23 12:43:30|417.8|416.2|417.18|415.58|417.8|416.2|417.18|415.58|0
1645620220000|2022-02-23 12:43:40|417.31|415.71|417.55|415.95|417.55|415.95|417.31|415.71|0
1645620230000|2022-02-23 12:43:50|417.43|415.83|417.43|415.83|417.43|415.83|417.43|415.83|0
1645620240000|2022-02-23 12:44:00|417.67|416.07|417.67|416.07|417.67|416.07|417.67|416.07|0
1645620250000|2022-02-23 12:44:10|417.55|415.95|417.67|416.07|417.67|416.07|417.55|415.95|0
1645620260000|2022-02-23 12:44:20|417.8|416.2|417.8|416.2|417.8|416.2|417.8|416.2|0
1645620270000|2022-02-23 12:44:30|417.92|416.32|417.92|416.32|417.92|416.32|417.92|416.32|0
1645620280000|2022-02-23 12:44:40|418.17|416.57|418.3|416.7|418.42|416.82|418.17|416.57|0
1645620290000|2022-02-23 12:44:50|418.17|416.57|418.17|416.57|418.17|416.57|418.05|416.45|0
1645620300000|2022-02-23 12:45:00|418.05|416.45|418.17|416.57|418.17|416.57|417.92|416.32|0
1645620310000|2022-02-23 12:45:10|418.42|416.82|418.42|416.82|418.42|416.82|418.3|416.7|0
1645620320000|2022-02-23 12:45:20|418.66|417.06|418.17|416.57|418.66|417.06|418.17|416.57|0
1645620330000|2022-02-23 12:45:30|418.05|416.45|417.92|416.32|418.05|416.45|417.92|416.32|0
1645620340000|2022-02-23 12:45:40|418.17|416.57|417.92|416.32|418.17|416.57|417.92|416.32|0
1645620350000|2022-02-23 12:45:50|418.17|416.57|418.42|416.82|418.42|416.82|418.17|416.57|0
1645620360000|2022-02-23 12:46:00|418.3|416.7|419.41|417.81|419.41|417.81|418.3|416.7|0
1645620370000|2022-02-23 12:46:10|419.66|418.06|419.66|418.06|419.66|418.06|419.66|418.06|0
1645620380000|2022-02-23 12:46:20|419.9|418.3|420.15|418.55|420.4|418.8|419.9|418.3|0
1645620390000|2022-02-23 12:46:30|420.03|418.43|420.15|418.55|420.15|418.55|420.03|418.43|0
1645620400000|2022-02-23 12:46:40|419.9|418.3|419.66|418.06|419.9|418.3|419.66|418.06|0
1645620410000|2022-02-23 12:46:50|419.54|417.94|419.66|418.06|419.66|418.06|419.54|417.94|0
1645620420000|2022-02-23 12:47:00|419.54|417.94|419.41|417.81|419.66|418.06|419.41|417.81|0
1645620430000|2022-02-23 12:47:10|419.16|417.56|419.41|417.81|419.41|417.81|419.16|417.56|0
1645620440000|2022-02-23 12:47:20|419.16|417.56|418.91|417.31|419.16|417.56|418.91|417.31|0
1645620450000|2022-02-23 12:47:30|419.16|417.56|419.16|417.56|419.16|417.56|419.16|417.56|0
1645620460000|2022-02-23 12:47:40|418.91|417.31|419.41|417.81|419.41|417.81|418.91|417.31|0
1645620470000|2022-02-23 12:47:50|419.16|417.56|419.29|417.69|419.41|417.81|419.16|417.56|0
1645620480000|2022-02-23 12:48:00|419.66|418.06|419.78|418.18|419.9|418.3|419.66|418.06|0
1645620490000|2022-02-23 12:48:10|419.66|418.06|419.54|417.94|419.66|418.06|419.41|417.81|0
1645620500000|2022-02-23 12:48:20|419.66|418.06|419.54|417.94|419.66|418.06|419.54|417.94|0
1645620510000|2022-02-23 12:48:30|419.41|417.81|419.54|417.94|419.54|417.94|419.41|417.81|0
1645620520000|2022-02-23 12:48:40|419.41|417.81|419.66|418.06|419.66|418.06|419.41|417.81|0
1645620530000|2022-02-23 12:48:50|419.9|418.3|419.66|418.06|419.9|418.3|419.66|418.06|0
1645620540000|2022-02-23 12:49:00|419.78|418.18|419.9|418.3|419.9|418.3|419.66|418.06|0
1645620550000|2022-02-23 12:49:10|419.66|418.06|419.41|417.81|419.66|418.06|419.41|417.81|0
1645620560000|2022-02-23 12:49:20|419.54|417.94|419.54|417.94|419.54|417.94|419.54|417.94|0
1645620570000|2022-02-23 12:49:30|419.66|418.06|419.66|418.06|419.9|418.3|419.66|418.06|0
1645620580000|2022-02-23 12:49:40|419.9|418.3|420.4|418.8|420.4|418.8|419.9|418.3|0
1645620590000|2022-02-23 12:49:50|420.65|419.05|420.53|418.93|420.65|419.05|420.4|418.8|0
1645620600000|2022-02-23 12:50:00|420.4|418.8|420.28|418.68|420.53|418.93|420.28|418.68|0
1645620610000|2022-02-23 12:50:10|420.15|418.55|420.15|418.55|420.15|418.55|420.15|418.55|0
1645620620000|2022-02-23 12:50:20|419.9|418.3|420.15|418.55|420.15|418.55|419.78|418.18|0
1645620630000|2022-02-23 12:50:30|419.9|418.3|419.66|418.06|419.9|418.3|419.66|418.06|0
1645620640000|2022-02-23 12:50:40|419.9|418.3|419.66|418.06|419.9|418.3|419.66|418.06|0
1645620660000|2022-02-23 12:51:00|419.78|418.18|419.9|418.3|419.9|418.3|419.78|418.18|0
1645620670000|2022-02-23 12:51:10|419.78|418.18|419.66|418.06|419.78|418.18|419.66|418.06|0
1645620680000|2022-02-23 12:51:20|419.78|418.18|419.9|418.3|419.9|418.3|419.66|418.06|0
1645620690000|2022-02-23 12:51:30|419.66|418.06|419.78|418.18|419.78|418.18|419.66|418.06|0
1645620700000|2022-02-23 12:51:40|419.9|418.3|420.03|418.43|420.03|418.43|419.9|418.3|0
1645620710000|2022-02-23 12:51:50|419.9|418.3|418.55|416.95|419.9|418.3|418.55|416.95|0
1645620720000|2022-02-23 12:52:00|418.66|417.06|418.55|416.95|418.66|417.06|418.55|416.95|0
1645620730000|2022-02-23 12:52:10|418.42|416.82|418.17|416.57|418.42|416.82|418.17|416.57|0
1645620740000|2022-02-23 12:52:20|418.05|416.45|418.17|416.57|418.17|416.57|418.05|416.45|0
1645620750000|2022-02-23 12:52:30|417.92|416.32|417.8|416.2|417.92|416.32|417.8|416.2|0
1645620760000|2022-02-23 12:52:40|417.67|416.07|417.43|415.83|417.67|416.07|417.43|415.83|0
1645620770000|2022-02-23 12:52:50|417.31|415.71|417.18|415.58|417.31|415.71|417.18|415.58|0
1645620780000|2022-02-23 12:53:00|416.93|415.33|416.43|414.83|416.93|415.33|416.43|414.83|0
1645620790000|2022-02-23 12:53:10|416.68|415.08|416.56|414.96|416.68|415.08|416.43|414.83|0
1645620800000|2022-02-23 12:53:20|416.43|414.83|416.81|415.21|416.81|415.21|416.43|414.83|0
1645620810000|2022-02-23 12:53:30|416.93|415.33|416.93|415.33|417.18|415.58|416.93|415.33|0
1645620820000|2022-02-23 12:53:40|417.18|415.58|416.93|415.33|417.18|415.58|416.93|415.33|0
1645620830000|2022-02-23 12:53:50|417.18|415.58|416.93|415.33|417.18|415.58|416.81|415.21|0
1645620840000|2022-02-23 12:54:00|417.06|415.46|416.93|415.33|417.18|415.58|416.93|415.33|0
1645620850000|2022-02-23 12:54:10|417.06|415.46|417.06|415.46|417.18|415.58|417.06|415.46|0
1645620860000|2022-02-23 12:54:20|417.18|415.58|417.18|415.58|417.18|415.58|417.18|415.58|0
1645620880000|2022-02-23 12:54:40|416.93|415.33|416.43|414.83|416.93|415.33|416.43|414.83|0
1645620890000|2022-02-23 12:54:50|416.68|415.08|416.93|415.33|416.93|415.33|416.68|415.08|0
1645620900000|2022-02-23 12:55:00|416.68|415.08|416.68|415.08|416.81|415.21|416.68|415.08|0
1645620910000|2022-02-23 12:55:10|416.81|415.21|416.68|415.08|416.81|415.21|416.68|415.08|0
1645620920000|2022-02-23 12:55:20|416.93|415.33|417.06|415.46|417.06|415.46|416.93|415.33|0
1645620930000|2022-02-23 12:55:30|417.18|415.58|416.68|415.08|417.18|415.58|416.68|415.08|0
1645620940000|2022-02-23 12:55:40|416.43|414.83|416.43|414.83|416.43|414.83|416.43|414.83|0
1645620950000|2022-02-23 12:55:50|416.68|415.08|416.43|414.83|416.68|415.08|416.43|414.83|0
1645620960000|2022-02-23 12:56:00|416.56|414.96|416.43|414.83|416.68|415.08|416.43|414.83|0
1645620970000|2022-02-23 12:56:10|416.68|415.08|417.18|415.58|417.18|415.58|416.68|415.08|0
1645620980000|2022-02-23 12:56:20|416.93|415.33|416.68|415.08|416.93|415.33|416.68|415.08|0
1645620990000|2022-02-23 12:56:30|416.43|414.83|416.43|414.83|416.43|414.83|416.43|414.83|0
1645621000000|2022-02-23 12:56:40|416.68|415.08|416.81|415.21|416.93|415.33|416.68|415.08|0
1645621010000|2022-02-23 12:56:50|416.68|415.08|416.93|415.33|417.18|415.58|416.68|415.08|0
1645621020000|2022-02-23 12:57:00|416.81|415.21|416.68|415.08|416.81|415.21|416.68|415.08|0
1645621030000|2022-02-23 12:57:10|416.43|414.83|416.68|415.08|416.68|415.08|416.43|414.83|0
1645621040000|2022-02-23 12:57:20|416.93|415.33|416.93|415.33|416.93|415.33|416.93|415.33|0
1645621050000|2022-02-23 12:57:30|417.18|415.58|416.93|415.33|417.18|415.58|416.93|415.33|0
1645621060000|2022-02-23 12:57:40|417.18|415.58|417.06|415.46|417.18|415.58|417.06|415.46|0
1645621070000|2022-02-23 12:57:50|416.93|415.33|416.93|415.33|416.93|415.33|416.93|415.33|0
1645621080000|2022-02-23 12:58:00|417.18|415.58|416.93|415.33|417.18|415.58|416.93|415.33|0
1645621090000|2022-02-23 12:58:10|417.18|415.58|417.18|415.58|417.18|415.58|417.18|415.58|0
1645621110000|2022-02-23 12:58:30|417.67|416.07|417.67|416.07|417.67|416.07|417.67|416.07|0
1645621200000|2022-02-23 13:00:00|418.17|416.57|418.17|416.57|418.17|416.57|418.17|416.57|0
1645621220000|2022-02-23 13:00:20|418.42|416.82|418.42|416.82|418.42|416.82|418.17|416.57|0
1645621230000|2022-02-23 13:00:30|418.17|416.57|418.42|416.82|418.42|416.82|418.17|416.57|0
1645621250000|2022-02-23 13:00:50|418.66|417.06|418.66|417.06|418.66|417.06|418.66|417.06|0
1645621260000|2022-02-23 13:01:00|418.42|416.82|418.42|416.82|418.66|417.06|418.42|416.82|0
1645621270000|2022-02-23 13:01:10|418.66|417.06|418.42|416.82|418.66|417.06|418.42|416.82|0
1645621280000|2022-02-23 13:01:20|418.17|416.57|417.42|415.82|418.17|416.57|417.42|415.82|0
1645621290000|2022-02-23 13:01:30|416.93|415.33|416.93|415.33|416.93|415.33|416.93|415.33|0
1645621300000|2022-02-23 13:01:40|417.18|415.58|417.18|415.58|417.18|415.58|417.18|415.58|0
1645621310000|2022-02-23 13:01:50|417.67|416.07|417.92|416.32|417.92|416.32|417.67|416.07|0
1645621320000|2022-02-23 13:02:00|417.67|416.07|417.67|416.07|417.8|416.2|417.67|416.07|0
1645621330000|2022-02-23 13:02:10|417.92|416.32|417.67|416.07|417.92|416.32|417.67|416.07|0
1645621340000|2022-02-23 13:02:20|417.18|415.58|417.18|415.58|417.18|415.58|417.18|415.58|0
1645621350000|2022-02-23 13:02:30|417.67|416.07|417.42|415.82|417.67|416.07|417.42|415.82|0
1645621360000|2022-02-23 13:02:40|417.67|416.07|417.67|416.07|417.67|416.07|417.67|416.07|0
1645621370000|2022-02-23 13:02:50|417.92|416.32|417.18|415.58|417.92|416.32|417.18|415.58|0
1645621380000|2022-02-23 13:03:00|416.68|415.08|416.68|415.08|416.93|415.33|416.68|415.08|0
1645621400000|2022-02-23 13:03:20|416.43|414.83|416.68|415.08|416.68|415.08|416.43|414.83|0
1645621410000|2022-02-23 13:03:30|416.93|415.33|417.18|415.58|417.18|415.58|416.93|415.33|0
1645621420000|2022-02-23 13:03:40|416.93|415.33|417.18|415.58|417.18|415.58|416.93|415.33|0
1645621430000|2022-02-23 13:03:50|417.06|415.46|416.93|415.33|417.18|415.58|416.93|415.33|0
1645621440000|2022-02-23 13:04:00|417.18|415.58|416.68|415.08|417.18|415.58|416.68|415.08|0
1645621450000|2022-02-23 13:04:10|416.43|414.83|417.18|415.58|417.18|415.58|416.43|414.83|0
1645621460000|2022-02-23 13:04:20|416.93|415.33|416.93|415.33|417.18|415.58|416.93|415.33|0
1645621470000|2022-02-23 13:04:30|417.06|415.46|417.42|415.82|417.42|415.82|416.93|415.33|0
1645621480000|2022-02-23 13:04:40|417.18|415.58|417.18|415.58|417.18|415.58|417.18|415.58|0
1645621490000|2022-02-23 13:04:50|416.93|415.33|417.18|415.58|417.18|415.58|416.93|415.33|0
1645621500000|2022-02-23 13:05:00|417.42|415.82|417.18|415.58|417.42|415.82|417.18|415.58|0
1645621510000|2022-02-23 13:05:10|416.93|415.33|416.93|415.33|416.93|415.33|416.93|415.33|0
1645621530000|2022-02-23 13:05:30|417.18|415.58|417.18|415.58|417.18|415.58|417.18|415.58|0
1645621550000|2022-02-23 13:05:50|417.42|415.82|417.18|415.58|417.42|415.82|417.18|415.58|0
1645621560000|2022-02-23 13:06:00|416.9|415.3|416.88|415.28|416.9|415.3|416.88|415.28|0
1645621570000|2022-02-23 13:06:10|416.63|415.03|416.63|415.03|416.63|415.03|416.63|415.03|0
1645621590000|2022-02-23 13:06:30|416.51|414.91|416.38|414.78|416.51|414.91|416.38|414.78|0
1645621600000|2022-02-23 13:06:40|416.63|415.03|417.12|415.52|417.12|415.52|416.63|415.03|0
1645621610000|2022-02-23 13:06:50|416.88|415.28|417.12|415.52|417.12|415.52|416.88|415.28|0
1645621620000|2022-02-23 13:07:00|416.38|414.78|416.38|414.78|416.38|414.78|416.38|414.78|0
1645621640000|2022-02-23 13:07:20|416.63|415.03|416.63|415.03|416.63|415.03|416.63|415.03|0
1645621650000|2022-02-23 13:07:30|416.38|414.78|416.38|414.78|416.38|414.78|416.38|414.78|0
1645621670000|2022-02-23 13:07:50|414.4|412.8|414.4|412.8|414.89|413.29|414.4|412.8|0
1645621680000|2022-02-23 13:08:00|414.28|412.68|414.28|412.68|414.28|412.68|414.28|412.68|0
1645621690000|2022-02-23 13:08:10|414.15|412.55|414.03|412.43|414.15|412.55|414.03|412.43|0
1645621700000|2022-02-23 13:08:20|414.15|412.55|414.4|412.8|414.4|412.8|414.15|412.55|0
1645621710000|2022-02-23 13:08:30|414.65|413.05|414.65|413.05|414.65|413.05|414.53|412.93|0
1645621720000|2022-02-23 13:08:40|414.64|413.04|414.4|412.8|414.64|413.04|414.4|412.8|0
1645621730000|2022-02-23 13:08:50|414.64|413.04|414.64|413.04|414.64|413.04|414.4|412.8|0
1645621740000|2022-02-23 13:09:00|414.89|413.29|414.89|413.29|414.89|413.29|414.89|413.29|0
1645621750000|2022-02-23 13:09:10|415.14|413.54|415.14|413.54|415.14|413.54|415.14|413.54|0
1645621760000|2022-02-23 13:09:20|415.02|413.42|415.14|413.54|415.14|413.54|415.02|413.42|0
1645621770000|2022-02-23 13:09:30|414.89|413.29|414.77|413.17|414.89|413.29|414.77|413.17|0
1645621780000|2022-02-23 13:09:40|414.4|412.8|414.4|412.8|414.4|412.8|414.4|412.8|0
1645621800000|2022-02-23 13:10:00|414.64|413.04|414.64|413.04|414.89|413.29|414.64|413.04|0
1645621810000|2022-02-23 13:10:10|414.89|413.29|414.64|413.04|414.89|413.29|414.64|413.04|0
1645621830000|2022-02-23 13:10:30|414.89|413.29|415.39|413.79|415.39|413.79|414.89|413.29|0
1645621840000|2022-02-23 13:10:40|415.27|413.67|414.89|413.29|415.27|413.67|414.89|413.29|0
1645621850000|2022-02-23 13:10:50|414.64|413.04|414.64|413.04|414.64|413.04|414.64|413.04|0
1645621870000|2022-02-23 13:11:10|414.53|412.93|415.14|413.54|415.14|413.54|414.53|412.93|0
1645621880000|2022-02-23 13:11:20|414.89|413.29|415.14|413.54|415.14|413.54|414.89|413.29|0
1645621890000|2022-02-23 13:11:30|415.64|414.04|415.77|414.17|415.88|414.28|415.64|414.04|0
1645621900000|2022-02-23 13:11:40|415.64|414.04|415.64|414.04|415.88|414.28|415.64|414.04|0
1645621910000|2022-02-23 13:11:50|415.77|414.17|415.88|414.28|415.88|414.28|415.64|414.04|0
1645621920000|2022-02-23 13:12:00|416.13|414.53|415.88|414.28|416.13|414.53|415.88|414.28|0
1645621930000|2022-02-23 13:12:10|415.77|414.17|415.64|414.04|415.77|414.17|415.64|414.04|0
1645621940000|2022-02-23 13:12:20|415.77|414.17|416.13|414.53|416.13|414.53|415.64|414.04|0
1645621950000|2022-02-23 13:12:30|416.63|415.03|416.63|415.03|416.63|415.03|416.63|415.03|0
1645621960000|2022-02-23 13:12:40|416.88|415.28|416.88|415.28|416.88|415.28|416.88|415.28|0
1645621980000|2022-02-23 13:13:00|417.12|415.52|417.12|415.52|417.12|415.52|417.12|415.52|0
1645621990000|2022-02-23 13:13:10|417.37|415.77|417.37|415.77|417.37|415.77|416.88|415.28|0
1645622000000|2022-02-23 13:13:20|417.25|415.65|417.25|415.65|417.25|415.65|417.25|415.65|0
1645622010000|2022-02-23 13:13:30|417.12|415.52|417.62|416.02|417.62|416.02|417.12|415.52|0
1645622020000|2022-02-23 13:13:40|417.37|415.77|417.62|416.02|417.62|416.02|417.37|415.77|0
1645622030000|2022-02-23 13:13:50|417.37|415.77|417.37|415.77|417.37|415.77|417.37|415.77|0
1645622040000|2022-02-23 13:14:00|417.5|415.9|417.12|415.52|417.5|415.9|417.12|415.52|0
1645622050000|2022-02-23 13:14:10|417.25|415.65|417.5|415.9|417.5|415.9|417.25|415.65|0
1645622060000|2022-02-23 13:14:20|417.37|415.77|417.37|415.77|417.5|415.9|417.37|415.77|0
1645622070000|2022-02-23 13:14:30|417.25|415.65|417.37|415.77|417.37|415.77|417.12|415.52|0
1645622090000|2022-02-23 13:14:50|417.5|415.9|417.12|415.52|417.5|415.9|417.12|415.52|0
1645622100000|2022-02-23 13:15:00|416.88|415.28|416.76|415.16|417.12|415.52|416.76|415.16|0
1645622110000|2022-02-23 13:15:10|416.63|415.03|416.88|415.28|416.88|415.28|416.63|415.03|0
1645622120000|2022-02-23 13:15:20|416.63|415.03|416.63|415.03|416.63|415.03|416.63|415.03|0
1645622130000|2022-02-23 13:15:30|416.38|414.78|416.63|415.03|416.63|415.03|416.38|414.78|0
1645622140000|2022-02-23 13:15:40|416.38|414.78|416.13|414.53|416.38|414.78|416.13|414.53|0
1645622150000|2022-02-23 13:15:50|417.12|415.52|417.12|415.52|417.12|415.52|417.12|415.52|0
1645622160000|2022-02-23 13:16:00|417.37|415.77|417.62|416.02|417.62|416.02|417.37|415.77|0
1645622170000|2022-02-23 13:16:10|417.5|415.9|417.37|415.77|417.5|415.9|417.37|415.77|0
1645622180000|2022-02-23 13:16:20|417.12|415.52|417.12|415.52|417.12|415.52|417.12|415.52|0
1645622190000|2022-02-23 13:16:30|416.88|415.28|416.63|415.03|416.88|415.28|416.63|415.03|0
1645622200000|2022-02-23 13:16:40|416.88|415.28|417.12|415.52|417.12|415.52|416.88|415.28|0
1645622210000|2022-02-23 13:16:50|416.88|415.28|416.88|415.28|417.12|415.52|416.88|415.28|0
1645622220000|2022-02-23 13:17:00|416.76|415.16|416.63|415.03|416.76|415.16|416.63|415.03|0
1645622230000|2022-02-23 13:17:10|416.88|415.28|416.13|414.53|416.88|415.28|416.13|414.53|0
1645622240000|2022-02-23 13:17:20|416.38|414.78|416.38|414.78|416.38|414.78|416.13|414.53|0
1645622250000|2022-02-23 13:17:30|416.76|415.16|416.38|414.78|416.76|415.16|416.38|414.78|0
1645622260000|2022-02-23 13:17:40|416.26|414.66|416.38|414.78|416.38|414.78|416.26|414.66|0
1645622270000|2022-02-23 13:17:50|416.63|415.03|416.63|415.03|416.63|415.03|416.63|415.03|0
1645622280000|2022-02-23 13:18:00|416.26|414.66|416.38|414.78|416.38|414.78|416.13|414.53|0
1645622290000|2022-02-23 13:18:10|416.26|414.66|416.13|414.53|416.38|414.78|416.13|414.53|0
1645622300000|2022-02-23 13:18:20|416.38|414.78|416.38|414.78|416.38|414.78|416.38|414.78|0
1645622310000|2022-02-23 13:18:30|416.63|415.03|416.63|415.03|416.76|415.16|416.63|415.03|0
1645622320000|2022-02-23 13:18:40|416.88|415.28|417.12|415.52|417.12|415.52|416.88|415.28|0
1645622330000|2022-02-23 13:18:50|417|415.4|416.88|415.28|417|415.4|416.88|415.28|0
1645622340000|2022-02-23 13:19:00|417|415.4|417|415.4|417|415.4|417|415.4|0
1645622350000|2022-02-23 13:19:10|417.12|415.52|417|415.4|417.12|415.52|417|415.4|0
1645622360000|2022-02-23 13:19:20|416.88|415.28|416.88|415.28|416.88|415.28|416.88|415.28|0
1645622370000|2022-02-23 13:19:30|416.38|414.78|416.38|414.78|416.38|414.78|416.38|414.78|0
1645622380000|2022-02-23 13:19:40|416.63|415.03|416.63|415.03|416.63|415.03|416.63|415.03|0
1645622390000|2022-02-23 13:19:50|416.88|415.28|416.88|415.28|416.88|415.28|416.88|415.28|0
1645622400000|2022-02-23 13:20:00|416.63|415.03|416.63|415.03|416.63|415.03|416.63|415.03|0
1645622420000|2022-02-23 13:20:20|416.38|414.78|416.38|414.78|416.38|414.78|416.38|414.78|0
1645622450000|2022-02-23 13:20:50|416.13|414.53|416.13|414.53|416.13|414.53|416.13|414.53|0
1645622460000|2022-02-23 13:21:00|416.38|414.78|416.13|414.53|416.38|414.78|416.13|414.53|0
1645622470000|2022-02-23 13:21:10|415.88|414.28|416.13|414.53|416.13|414.53|415.88|414.28|0
1645622480000|2022-02-23 13:21:20|416.38|414.78|416.38|414.78|416.38|414.78|416.38|414.78|0
1645622490000|2022-02-23 13:21:30|416.26|414.66|416.26|414.66|416.26|414.66|416.26|414.66|0
1645622500000|2022-02-23 13:21:40|416.13|414.53|416.13|414.53|416.13|414.53|416.13|414.53|0
1645622510000|2022-02-23 13:21:50|416.38|414.78|417.62|416.02|417.62|416.02|416.38|414.78|0
1645622520000|2022-02-23 13:22:00|417.87|416.27|418.11|416.51|418.11|416.51|417.62|416.02|0
1645622530000|2022-02-23 13:22:10|417.87|416.27|418.11|416.51|418.11|416.51|417.87|416.27|0
1645622540000|2022-02-23 13:22:20|417.87|416.27|418.11|416.51|418.11|416.51|417.87|416.27|0
1645622550000|2022-02-23 13:22:30|418.36|416.76|418.36|416.76|418.36|416.76|418.36|416.76|0
1645622560000|2022-02-23 13:22:40|418.11|416.51|418.11|416.51|418.11|416.51|418.11|416.51|0
1645622580000|2022-02-23 13:23:00|418|416.4|418.36|416.76|418.36|416.76|417.87|416.27|0
1645622600000|2022-02-23 13:23:20|418.86|417.26|418.74|417.14|418.86|417.26|418.61|417.01|0
1645622610000|2022-02-23 13:23:30|418.86|417.26|418.86|417.26|418.86|417.26|418.74|417.14|0
1645622620000|2022-02-23 13:23:40|419.11|417.51|419.11|417.51|419.11|417.51|418.86|417.26|0
1645622630000|2022-02-23 13:23:50|418.61|417.01|418.86|417.26|418.86|417.26|418.61|417.01|0
1645622640000|2022-02-23 13:24:00|418.61|417.01|418.86|417.26|418.86|417.26|418.61|417.01|0
1645622650000|2022-02-23 13:24:10|418.61|417.01|418.61|417.01|418.61|417.01|418.61|417.01|0
1645622660000|2022-02-23 13:24:20|418.86|417.26|419.6|418|419.6|418|418.86|417.26|0
1645622670000|2022-02-23 13:24:30|419.85|418.25|421.34|419.74|421.34|419.74|419.85|418.25|0
1645622680000|2022-02-23 13:24:40|421.09|419.49|421.09|419.49|421.83|420.23|421.09|419.49|0
1645622690000|2022-02-23 13:24:50|421.34|419.74|421.09|419.49|421.34|419.74|421.09|419.49|0
1645622700000|2022-02-23 13:25:00|420.72|419.12|421.09|419.49|421.09|419.49|420.59|418.99|0
1645622710000|2022-02-23 13:25:10|421.34|419.74|421.72|420.12|421.72|420.12|421.34|419.74|0
1645622720000|2022-02-23 13:25:20|421.83|420.23|421.47|419.87|421.83|420.23|421.47|419.87|0
1645622730000|2022-02-23 13:25:30|421.59|419.99|421.34|419.74|421.59|419.99|421.34|419.74|0
1645622740000|2022-02-23 13:25:40|421.22|419.62|420.84|419.24|421.22|419.62|420.59|418.99|0
1645622750000|2022-02-23 13:25:50|420.97|419.37|420.59|418.99|420.97|419.37|420.59|418.99|0
1645622760000|2022-02-23 13:26:00|420.48|418.88|420.35|418.75|420.59|418.99|420.35|418.75|0
1645622770000|2022-02-23 13:26:10|420.59|418.99|420.35|418.75|420.59|418.99|420.35|418.75|0
1645622780000|2022-02-23 13:26:20|420.1|418.5|420.1|418.5|420.1|418.5|420.1|418.5|0
1645622790000|2022-02-23 13:26:30|419.85|418.25|420.1|418.5|420.1|418.5|419.85|418.25|0
1645622800000|2022-02-23 13:26:40|420.23|418.63|420.59|418.99|420.59|418.99|420.23|418.63|0
1645622810000|2022-02-23 13:26:50|420.48|418.88|420.35|418.75|420.48|418.88|420.35|418.75|0
1645622820000|2022-02-23 13:27:00|420.48|418.88|420.59|418.99|420.59|418.99|420.48|418.88|0
1645622830000|2022-02-23 13:27:10|420.35|418.75|420.84|419.24|420.84|419.24|420.35|418.75|0
1645622840000|2022-02-23 13:27:20|420.59|418.99|420.59|418.99|420.59|418.99|420.59|418.99|0
1645622850000|2022-02-23 13:27:30|420.84|419.24|421.09|419.49|421.09|419.49|420.84|419.24|0
1645622860000|2022-02-23 13:27:40|421.34|419.74|421.59|419.99|421.59|419.99|421.34|419.74|0
1645622870000|2022-02-23 13:27:50|421.83|420.23|421.83|420.23|421.83|420.23|421.83|420.23|0
1645622880000|2022-02-23 13:28:00|421.59|419.99|421.83|420.23|422.08|420.48|421.59|419.99|0
1645622890000|2022-02-23 13:28:10|422.33|420.73|421.83|420.23|422.33|420.73|421.83|420.23|0
1645622900000|2022-02-23 13:28:20|421.59|419.99|421.34|419.74|421.59|419.99|421.34|419.74|0
1645622910000|2022-02-23 13:28:30|421.59|419.99|421.34|419.74|421.59|419.99|421.34|419.74|0
1645622920000|2022-02-23 13:28:40|421.59|419.99|421.34|419.74|421.59|419.99|421.34|419.74|0
1645622930000|2022-02-23 13:28:50|421.59|419.99|421.47|419.87|421.59|419.99|421.34|419.74|0
1645622940000|2022-02-23 13:29:00|421.59|419.99|421.34|419.74|421.59|419.99|421.34|419.74|0
1645622970000|2022-02-23 13:29:30|421.59|419.99|421.34|419.74|421.59|419.99|421.34|419.74|0
1645622990000|2022-02-23 13:29:50|421.59|419.99|421.47|419.87|421.59|419.99|421.47|419.87|0
1645623000000|2022-02-23 13:30:00|421.34|419.74|421.22|419.62|421.34|419.74|421.22|419.62|0
1645623010000|2022-02-23 13:30:10|420.84|419.24|420.59|418.99|420.84|419.24|420.59|418.99|0
1645623020000|2022-02-23 13:30:20|420.35|418.75|420.47|418.87|420.47|418.87|420.35|418.75|0
1645623030000|2022-02-23 13:30:30|420.59|418.99|420.59|418.99|420.84|419.24|420.35|418.75|0
1645623040000|2022-02-23 13:30:40|420.84|419.24|420.84|419.24|420.84|419.24|420.84|419.24|0
1645623050000|2022-02-23 13:30:50|420.72|419.12|420.84|419.24|420.84|419.24|420.72|419.12|0
1645623060000|2022-02-23 13:31:00|421.59|419.99|421.83|420.23|421.83|420.23|421.59|419.99|0
1645623070000|2022-02-23 13:31:10|422.33|420.73|423.07|421.47|423.07|421.47|422.33|420.73|0
1645623080000|2022-02-23 13:31:20|424.07|422.47|423.57|421.97|424.07|422.47|423.57|421.97|0
1645623090000|2022-02-23 13:31:30|423.82|422.22|424.32|422.72|424.32|422.72|423.82|422.22|0
1645623100000|2022-02-23 13:31:40|424.07|422.47|423.57|421.97|424.07|422.47|423.57|421.97|0
1645623110000|2022-02-23 13:31:50|423.82|422.22|423.82|422.22|423.82|422.22|423.82|422.22|0
1645623120000|2022-02-23 13:32:00|423.57|421.97|423.57|421.97|423.57|421.97|423.57|421.97|0
1645623130000|2022-02-23 13:32:10|423.45|421.85|423.45|421.85|423.45|421.85|423.45|421.85|0
1645623140000|2022-02-23 13:32:20|423.57|421.97|423.82|422.22|423.82|422.22|423.57|421.97|0
1645623150000|2022-02-23 13:32:30|423.57|421.97|423.57|421.97|423.57|421.97|423.57|421.97|0
1645623160000|2022-02-23 13:32:40|423.82|422.22|423.57|421.97|423.82|422.22|423.57|421.97|0
1645623170000|2022-02-23 13:32:50|423.2|421.6|422.58|420.98|423.32|421.72|422.58|420.98|0
1645623180000|2022-02-23 13:33:00|422.83|421.23|423.2|421.6|423.2|421.6|422.83|421.23|0
1645623190000|2022-02-23 13:33:10|423.57|421.97|423.82|422.22|423.82|422.22|423.57|421.97|0
1645623200000|2022-02-23 13:33:20|423.57|421.97|423.57|421.97|423.7|422.1|423.57|421.97|0
1645623210000|2022-02-23 13:33:30|423.32|421.72|423.7|422.1|423.7|422.1|423.32|421.72|0
1645623220000|2022-02-23 13:33:40|423.57|421.97|423.82|422.22|423.82|422.22|423.32|421.72|0
1645623230000|2022-02-23 13:33:50|424.2|422.6|424.07|422.47|424.2|422.6|424.07|422.47|0
1645623240000|2022-02-23 13:34:00|424.56|422.96|423.07|421.47|424.56|422.96|423.07|421.47|0
1645623250000|2022-02-23 13:34:10|423.32|421.72|423.57|421.97|423.57|421.97|423.32|421.72|0
1645623260000|2022-02-23 13:34:20|423.2|421.6|423.32|421.72|423.32|421.72|423.2|421.6|0
1645623270000|2022-02-23 13:34:30|423.57|421.97|424.32|422.72|424.32|422.72|423.57|421.97|0
1645623280000|2022-02-23 13:34:40|424.56|422.96|425.06|423.46|425.06|423.46|424.56|422.96|0
1645623290000|2022-02-23 13:34:50|425.8|424.2|425.8|424.2|425.8|424.2|425.56|423.96|0
1645623300000|2022-02-23 13:35:00|425.56|423.96|424.81|423.21|425.8|424.2|424.81|423.21|0
1645623310000|2022-02-23 13:35:10|425.06|423.46|425.31|423.71|425.31|423.71|425.06|423.46|0
1645623320000|2022-02-23 13:35:20|425.56|423.96|426.05|424.45|426.05|424.45|425.56|423.96|0
1645623330000|2022-02-23 13:35:30|425.8|424.2|425.56|423.96|425.8|424.2|425.56|423.96|0
1645623340000|2022-02-23 13:35:40|425.8|424.2|425.19|423.59|425.8|424.2|425.19|423.59|0
1645623350000|2022-02-23 13:35:50|425.06|423.46|425.06|423.46|425.56|423.96|425.06|423.46|0
1645623360000|2022-02-23 13:36:00|424.56|422.96|424.56|422.96|424.81|423.21|424.56|422.96|0
1645623370000|2022-02-23 13:36:10|424.69|423.09|425.31|423.71|425.31|423.71|424.69|423.09|0
1645623380000|2022-02-23 13:36:20|425.56|423.96|424.81|423.21|425.56|423.96|424.81|423.21|0
1645623390000|2022-02-23 13:36:30|424.44|422.84|424.31|422.71|424.81|423.21|424.31|422.71|0
1645623400000|2022-02-23 13:36:40|424.56|422.96|424.56|422.96|424.56|422.96|424.56|422.96|0
1645623410000|2022-02-23 13:36:50|424.44|422.84|424.31|422.71|424.44|422.84|424.31|422.71|0
1645623420000|2022-02-23 13:37:00|424.07|422.47|423.57|421.97|424.07|422.47|423.57|421.97|0
1645623430000|2022-02-23 13:37:10|423.82|422.22|424.56|422.96|424.56|422.96|423.82|422.22|0
1645623440000|2022-02-23 13:37:20|424.07|422.47|424.81|423.21|424.81|423.21|424.07|422.47|0
1645623450000|2022-02-23 13:37:30|424.56|422.96|424.81|423.21|425.31|423.71|424.56|422.96|0
1645623460000|2022-02-23 13:37:40|424.31|422.71|424.07|422.47|424.31|422.71|424.07|422.47|0
1645623470000|2022-02-23 13:37:50|423.82|422.22|423.57|421.97|423.82|422.22|423.57|421.97|0
1645623480000|2022-02-23 13:38:00|423.82|422.22|423.95|422.35|424.07|422.47|423.82|422.22|0
1645623490000|2022-02-23 13:38:10|423.82|422.22|423.57|421.97|423.95|422.35|423.57|421.97|0
1645623500000|2022-02-23 13:38:20|423.32|421.72|423.07|421.47|423.32|421.72|423.07|421.47|0
1645623510000|2022-02-23 13:38:30|423.32|421.72|422.71|421.11|423.32|421.72|422.71|421.11|0
1645623520000|2022-02-23 13:38:40|422.58|420.98|422.83|421.23|422.83|421.23|422.58|420.98|0
1645623530000|2022-02-23 13:38:50|422.96|421.36|423.07|421.47|423.07|421.47|422.83|421.23|0
1645623540000|2022-02-23 13:39:00|422.96|421.36|423.07|421.47|423.07|421.47|422.96|421.36|0
1645623550000|2022-02-23 13:39:10|423.32|421.72|423.07|421.47|423.32|421.72|423.07|421.47|0
1645623560000|2022-02-23 13:39:20|423.32|421.72|423.32|421.72|423.32|421.72|422.96|421.36|0
1645623570000|2022-02-23 13:39:30|423.57|421.97|423.82|422.22|423.82|422.22|423.57|421.97|0
1645623580000|2022-02-23 13:39:40|423.7|422.1|423.57|421.97|423.82|422.22|423.57|421.97|0
1645623590000|2022-02-23 13:39:50|423.7|422.1|423.32|421.72|423.7|422.1|423.32|421.72|0
1645623600000|2022-02-23 13:40:00|423.07|421.47|423.32|421.72|423.32|421.72|423.07|421.47|0
1645623610000|2022-02-23 13:40:10|423.45|421.85|423.45|421.85|423.45|421.85|423.45|421.85|0
1645623620000|2022-02-23 13:40:20|423.57|421.97|423.82|422.22|423.82|422.22|423.57|421.97|0
1645623630000|2022-02-23 13:40:30|423.32|421.72|423.32|421.72|423.32|421.72|423.32|421.72|0
1645623640000|2022-02-23 13:40:40|423.45|421.85|424.07|422.47|424.07|422.47|423.45|421.85|0
1645623650000|2022-02-23 13:40:50|424.2|422.6|424.31|422.71|424.31|422.71|424.2|422.6|0
1645623660000|2022-02-23 13:41:00|424.07|422.47|424.31|422.71|424.44|422.84|424.07|422.47|0
1645623670000|2022-02-23 13:41:10|424.07|422.47|424.31|422.71|424.31|422.71|424.07|422.47|0
1645623680000|2022-02-23 13:41:20|424.56|422.96|424.44|422.84|424.56|422.96|424.44|422.84|0
1645623690000|2022-02-23 13:41:30|424.31|422.71|424.56|422.96|424.56|422.96|424.31|422.71|0
1645623700000|2022-02-23 13:41:40|424.81|423.21|424.81|423.21|425.06|423.46|424.81|423.21|0
1645623720000|2022-02-23 13:42:00|425.06|423.46|424.56|422.96|425.06|423.46|424.56|422.96|0
1645623730000|2022-02-23 13:42:10|424.31|422.71|424.31|422.71|424.31|422.71|424.31|422.71|0
1645623750000|2022-02-23 13:42:30|424.07|422.47|424.56|422.96|424.56|422.96|424.07|422.47|0
1645623760000|2022-02-23 13:42:40|424.81|423.21|424.81|423.21|424.81|423.21|424.81|423.21|0
1645623770000|2022-02-23 13:42:50|424.69|423.09|424.56|422.96|424.81|423.21|424.56|422.96|0
1645623780000|2022-02-23 13:43:00|424.31|422.71|424.31|422.71|424.31|422.71|424.31|422.71|0
1645623790000|2022-02-23 13:43:10|424.07|422.47|423.82|422.22|424.07|422.47|423.82|422.22|0
1645623800000|2022-02-23 13:43:20|423.57|421.97|422.83|421.23|423.57|421.97|422.83|421.23|0
1645623810000|2022-02-23 13:43:30|423.07|421.47|423.07|421.47|423.07|421.47|422.83|421.23|0
1645623820000|2022-02-23 13:43:40|423.45|421.85|423.57|421.97|423.57|421.97|423.32|421.72|0
1645623830000|2022-02-23 13:43:50|423.32|421.72|423.57|421.97|423.57|421.97|423.32|421.72|0
1645623840000|2022-02-23 13:44:00|423.07|421.47|423.07|421.47|423.07|421.47|423.07|421.47|0
1645623850000|2022-02-23 13:44:10|422.83|421.23|423.07|421.47|423.07|421.47|422.58|420.98|0
1645623860000|2022-02-23 13:44:20|422.83|421.23|423.07|421.47|423.07|421.47|422.83|421.23|0
1645623870000|2022-02-23 13:44:30|423.32|421.72|422.83|421.23|423.32|421.72|422.83|421.23|0
1645623880000|2022-02-23 13:44:40|423.07|421.47|423.07|421.47|423.07|421.47|423.07|421.47|0
1645623890000|2022-02-23 13:44:50|423.32|421.72|423.57|421.97|423.57|421.97|423.32|421.72|0
1645623900000|2022-02-23 13:45:00|423.45|421.85|423.57|421.97|423.57|421.97|423.45|421.85|0
1645623910000|2022-02-23 13:45:10|423.45|421.85|422.71|421.11|423.45|421.85|422.71|421.11|0
1645623920000|2022-02-23 13:45:20|422.83|421.23|423.32|421.72|423.32|421.72|422.83|421.23|0
1645623930000|2022-02-23 13:45:30|423.07|421.47|423.07|421.47|423.07|421.47|422.83|421.23|0
1645623940000|2022-02-23 13:45:40|422.83|421.23|422.83|421.23|422.83|421.23|422.83|421.23|0
1645623950000|2022-02-23 13:45:50|423.07|421.47|422.83|421.23|423.07|421.47|422.83|421.23|0
1645623960000|2022-02-23 13:46:00|422.58|420.98|422.58|420.98|422.58|420.98|422.58|420.98|0
1645623970000|2022-02-23 13:46:10|422.83|421.23|422.83|421.23|422.95|421.35|422.83|421.23|0
1645623980000|2022-02-23 13:46:20|422.71|421.11|422.71|421.11|422.71|421.11|422.71|421.11|0
1645623990000|2022-02-23 13:46:30|422.83|421.23|422.58|420.98|422.83|421.23|422.58|420.98|0
1645624000000|2022-02-23 13:46:40|422.83|421.23|422.58|420.98|422.83|421.23|422.58|420.98|0
1645624010000|2022-02-23 13:46:50|422.71|421.11|422.83|421.23|422.83|421.23|422.58|420.98|0
1645624030000|2022-02-23 13:47:10|422.58|420.98|422.33|420.73|422.58|420.98|422.33|420.73|0
1645624040000|2022-02-23 13:47:20|422.08|420.48|422.08|420.48|422.08|420.48|422.08|420.48|0
1645624050000|2022-02-23 13:47:30|422.33|420.73|422.33|420.73|422.33|420.73|422.33|420.73|0
1645624060000|2022-02-23 13:47:40|422.19|420.59|422.31|420.71|422.31|420.71|422.07|420.47|0
1645624070000|2022-02-23 13:47:50|422.07|420.47|422.07|420.47|422.07|420.47|422.07|420.47|0
1645624080000|2022-02-23 13:48:00|421.82|420.22|421.82|420.22|421.82|420.22|421.57|419.97|0
1645624110000|2022-02-23 13:48:30|421.57|419.97|421.82|420.22|421.82|420.22|421.57|419.97|0
1645624120000|2022-02-23 13:48:40|421.57|419.97|421.57|419.97|421.57|419.97|421.57|419.97|0
1645624130000|2022-02-23 13:48:50|421.82|420.22|422.31|420.71|422.31|420.71|421.82|420.22|0
1645624140000|2022-02-23 13:49:00|422.07|420.47|422.07|420.47|422.07|420.47|422.07|420.47|0
1645624150000|2022-02-23 13:49:10|422.31|420.71|422.19|420.59|422.31|420.71|422.19|420.59|0
1645624160000|2022-02-23 13:49:20|422.07|420.47|422.19|420.59|422.19|420.59|422.07|420.47|0
1645624170000|2022-02-23 13:49:30|422.07|420.47|422.31|420.71|422.31|420.71|422.07|420.47|0
1645624180000|2022-02-23 13:49:40|422.07|420.47|421.82|420.22|422.07|420.47|421.82|420.22|0
1645624190000|2022-02-23 13:49:50|421.57|419.97|421.82|420.22|421.82|420.22|421.57|419.97|0
1645624200000|2022-02-23 13:50:00|422.07|420.47|422.56|420.96|422.56|420.96|422.07|420.47|0
1645624210000|2022-02-23 13:50:10|422.31|420.71|421.82|420.22|422.31|420.71|421.82|420.22|0
1645624220000|2022-02-23 13:50:20|422.07|420.47|422.07|420.47|422.07|420.47|422.07|420.47|0
1645624230000|2022-02-23 13:50:30|421.95|420.35|421.82|420.22|421.95|420.35|421.82|420.22|0
1645624240000|2022-02-23 13:50:40|422.07|420.47|422.07|420.47|422.07|420.47|422.07|420.47|0
1645624250000|2022-02-23 13:50:50|421.82|420.22|421.82|420.22|421.82|420.22|421.57|419.97|0
1645624260000|2022-02-23 13:51:00|422.56|420.96|422.31|420.71|422.56|420.96|422.31|420.71|0
1645624270000|2022-02-23 13:51:10|422.56|420.96|422.56|420.96|422.56|420.96|422.31|420.71|0
1645624280000|2022-02-23 13:51:20|422.31|420.71|422.56|420.96|422.56|420.96|422.31|420.71|0
1645624290000|2022-02-23 13:51:30|423.06|421.46|423.31|421.71|423.31|421.71|422.81|421.21|0
1645624300000|2022-02-23 13:51:40|423.55|421.95|423.31|421.71|423.55|421.95|423.31|421.71|0
1645624310000|2022-02-23 13:51:50|423.06|421.46|422.56|420.96|423.06|421.46|422.56|420.96|0
1645624320000|2022-02-23 13:52:00|422.69|421.09|422.69|421.09|422.69|421.09|422.69|421.09|0
1645624330000|2022-02-23 13:52:10|422.56|420.96|422.56|420.96|422.81|421.21|422.56|420.96|0
1645624340000|2022-02-23 13:52:20|422.31|420.71|421.57|419.97|422.31|420.71|421.57|419.97|0
1645624350000|2022-02-23 13:52:30|421.32|419.72|421.82|420.22|421.82|420.22|421.32|419.72|0
1645624360000|2022-02-23 13:52:40|422.07|420.47|422.31|420.71|422.31|420.71|422.07|420.47|0
1645624380000|2022-02-23 13:53:00|422.07|420.47|421.32|419.72|422.07|420.47|421.32|419.72|0
1645624390000|2022-02-23 13:53:10|421.82|420.22|421.82|420.22|421.82|420.22|421.82|420.22|0
1645624400000|2022-02-23 13:53:20|421.57|419.97|421.32|419.72|421.82|420.22|421.32|419.72|0
1645624410000|2022-02-23 13:53:30|421.57|419.97|421.07|419.47|421.57|419.97|421.07|419.47|0
1645624420000|2022-02-23 13:53:40|420.95|419.35|421.07|419.47|421.07|419.47|420.95|419.35|0
1645624440000|2022-02-23 13:54:00|420.82|419.22|420.33|418.73|421.07|419.47|420.33|418.73|0
1645624450000|2022-02-23 13:54:10|420.08|418.48|419.09|417.49|420.08|418.48|419.09|417.49|0
1645624460000|2022-02-23 13:54:20|419.34|417.74|419.09|417.49|419.34|417.74|419.09|417.49|0
1645624480000|2022-02-23 13:54:40|419.22|417.62|419.22|417.62|419.22|417.62|419.22|417.62|0
1645624490000|2022-02-23 13:54:50|419.09|417.49|418.84|417.24|419.09|417.49|418.84|417.24|0
1645624500000|2022-02-23 13:55:00|419.09|417.49|418.84|417.24|419.09|417.49|418.84|417.24|0
1645624510000|2022-02-23 13:55:10|419.09|417.49|418.84|417.24|419.09|417.49|418.84|417.24|0
1645624520000|2022-02-23 13:55:20|418.59|416.99|418.34|416.74|418.59|416.99|418.34|416.74|0
1645624530000|2022-02-23 13:55:30|418.59|416.99|418.34|416.74|418.59|416.99|418.34|416.74|0
1645624550000|2022-02-23 13:55:50|418.22|416.62|418.22|416.62|418.22|416.62|418.22|416.62|0
1645624560000|2022-02-23 13:56:00|417.35|415.75|417.85|416.25|417.85|416.25|417.35|415.75|0
1645624570000|2022-02-23 13:56:10|417.6|416|417.73|416.13|417.85|416.25|417.6|416|0
1645624580000|2022-02-23 13:56:20|417.85|416.25|417.6|416|417.85|416.25|417.6|416|0
1645624590000|2022-02-23 13:56:30|417.85|416.25|417.6|416|417.85|416.25|417.6|416|0
1645624600000|2022-02-23 13:56:40|417.85|416.25|417.6|416|417.85|416.25|417.6|416|0
1645624610000|2022-02-23 13:56:50|417.35|415.75|417.35|415.75|417.35|415.75|417.35|415.75|0
1645624620000|2022-02-23 13:57:00|417.1|415.5|416.86|415.26|417.1|415.5|416.86|415.26|0
1645624630000|2022-02-23 13:57:10|416.61|415.01|416.74|415.14|416.86|415.26|416.61|415.01|0
1645624640000|2022-02-23 13:57:20|416.86|415.26|417.35|415.75|417.35|415.75|416.86|415.26|0
1645624650000|2022-02-23 13:57:30|417.1|415.5|417.1|415.5|417.35|415.75|417.1|415.5|0
1645624660000|2022-02-23 13:57:40|417.23|415.63|417.1|415.5|417.23|415.63|416.98|415.38|0
1645624680000|2022-02-23 13:58:00|417.23|415.63|417.6|416|417.6|416|417.23|415.63|0
1645624690000|2022-02-23 13:58:10|418.1|416.5|417.35|415.75|418.1|416.5|417.35|415.75|0
1645624700000|2022-02-23 13:58:20|417.1|415.5|416.86|415.26|417.1|415.5|416.86|415.26|0
1645624710000|2022-02-23 13:58:30|416.61|415.01|416.74|415.14|417.1|415.5|416.61|415.01|0
1645624720000|2022-02-23 13:58:40|416.86|415.26|416.36|414.76|416.86|415.26|416.36|414.76|0
1645624730000|2022-02-23 13:58:50|416.61|415.01|416.74|415.14|416.86|415.26|416.61|415.01|0
1645624740000|2022-02-23 13:59:00|416.86|415.26|416.36|414.76|416.86|415.26|416.36|414.76|0
1645624750000|2022-02-23 13:59:10|416.49|414.89|416.61|415.01|416.61|415.01|416.49|414.89|0
1645624760000|2022-02-23 13:59:20|416.49|414.89|416.61|415.01|416.61|415.01|416.36|414.76|0
1645624780000|2022-02-23 13:59:40|416.86|415.26|417.35|415.75|417.35|415.75|416.86|415.26|0
1645624790000|2022-02-23 13:59:50|417.1|415.5|417.35|415.75|417.35|415.75|417.1|415.5|0
1645624800000|2022-02-23 14:00:00|417.1|415.5|417.35|415.75|417.35|415.75|417.1|415.5|0
1645624810000|2022-02-23 14:00:10|417.1|415.5|417.1|415.5|417.1|415.5|416.86|415.26|0
1645624820000|2022-02-23 14:00:20|416.61|415.01|416.36|414.76|416.61|415.01|416.36|414.76|0
1645624830000|2022-02-23 14:00:30|416.61|415.01|416.61|415.01|416.61|415.01|416.36|414.76|0
1645624840000|2022-02-23 14:00:40|416.86|415.26|416.86|415.26|416.86|415.26|416.86|415.26|0
1645624850000|2022-02-23 14:00:50|417.1|415.5|417.35|415.75|417.35|415.75|417.1|415.5|0
1645624860000|2022-02-23 14:01:00|417.6|416|417.35|415.75|417.6|416|417.23|415.63|0
1645624870000|2022-02-23 14:01:10|417.6|416|418.1|416.5|418.34|416.74|417.6|416|0
1645624890000|2022-02-23 14:01:30|417.85|416.25|418.84|417.24|419.09|417.49|417.85|416.25|0
1645624900000|2022-02-23 14:01:40|418.59|416.99|418.34|416.74|418.59|416.99|418.34|416.74|0
1645624910000|2022-02-23 14:01:50|418.59|416.99|418.34|416.74|418.84|417.24|418.34|416.74|0
1645624930000|2022-02-23 14:02:10|418.59|416.99|418.84|417.24|419.09|417.49|418.59|416.99|0
1645624940000|2022-02-23 14:02:20|419.09|417.49|419.34|417.74|419.34|417.74|419.09|417.49|0
1645624950000|2022-02-23 14:02:30|419.58|417.98|418.88|417.28|419.58|417.98|418.84|417.24|0
1645624960000|2022-02-23 14:02:40|419.08|417.48|419.53|417.93|419.53|417.93|419.08|417.48|0
1645624970000|2022-02-23 14:02:50|419.28|417.68|419.28|417.68|419.28|417.68|419.28|417.68|0
1645624980000|2022-02-23 14:03:00|419.53|417.93|419.53|417.93|419.53|417.93|419.53|417.93|0
1645624990000|2022-02-23 14:03:10|419.28|417.68|419.16|417.56|419.28|417.68|419.16|417.56|0
1645625000000|2022-02-23 14:03:20|419.28|417.68|419.03|417.43|419.28|417.68|419.03|417.43|0
1645625010000|2022-02-23 14:03:30|419.28|417.68|419.28|417.68|419.28|417.68|419.28|417.68|0
1645625020000|2022-02-23 14:03:40|419.03|417.43|418.78|417.18|419.03|417.43|418.78|417.18|0
1645625030000|2022-02-23 14:03:50|418.66|417.06|419.03|417.43|419.03|417.43|418.66|417.06|0
1645625040000|2022-02-23 14:04:00|418.91|417.31|418.29|416.69|418.91|417.31|418.29|416.69|0
1645625050000|2022-02-23 14:04:10|418.04|416.44|418.04|416.44|418.04|416.44|418.04|416.44|0
1645625060000|2022-02-23 14:04:20|418.29|416.69|418.29|416.69|418.29|416.69|418.29|416.69|0
1645625080000|2022-02-23 14:04:40|418.54|416.94|418.29|416.69|418.54|416.94|418.29|416.69|0
1645625090000|2022-02-23 14:04:50|418.17|416.57|418.29|416.69|418.29|416.69|418.04|416.44|0
1645625100000|2022-02-23 14:05:00|418.54|416.94|418.54|416.94|418.54|416.94|418.54|416.94|0
1645625110000|2022-02-23 14:05:10|418.78|417.18|419.03|417.43|419.03|417.43|418.78|417.18|0
1645625120000|2022-02-23 14:05:20|419.28|417.68|419.53|417.93|419.53|417.93|419.28|417.68|0
1645625130000|2022-02-23 14:05:30|420.02|418.42|420.02|418.42|420.02|418.42|420.02|418.42|0
1645625140000|2022-02-23 14:05:40|420.27|418.67|420.27|418.67|420.27|418.67|420.27|418.67|0
1645625150000|2022-02-23 14:05:50|420.15|418.55|420.27|418.67|420.27|418.67|420.15|418.55|0
1645625160000|2022-02-23 14:06:00|420.52|418.92|420.27|418.67|420.52|418.92|420.27|418.67|0
1645625170000|2022-02-23 14:06:10|420.02|418.42|419.28|417.68|420.02|418.42|419.28|417.68|0
1645625180000|2022-02-23 14:06:20|419.03|417.43|418.78|417.18|419.03|417.43|418.78|417.18|0
1645625190000|2022-02-23 14:06:30|418.54|416.94|418.54|416.94|418.54|416.94|418.54|416.94|0
1645625210000|2022-02-23 14:06:50|419.03|417.43|419.03|417.43|419.03|417.43|419.03|417.43|0
1645625230000|2022-02-23 14:07:10|419.28|417.68|419.28|417.68|419.28|417.68|419.28|417.68|0
1645625240000|2022-02-23 14:07:20|419.41|417.81|419.41|417.81|419.41|417.81|419.28|417.68|0
1645625250000|2022-02-23 14:07:30|419.28|417.68|418.78|417.18|419.28|417.68|418.78|417.18|0
1645625260000|2022-02-23 14:07:40|418.91|417.31|418.78|417.18|418.91|417.31|418.53|416.93|0
1645625270000|2022-02-23 14:07:50|418.66|417.06|418.53|416.93|418.66|417.06|418.29|416.69|0
1645625280000|2022-02-23 14:08:00|418.29|416.69|418.53|416.93|418.53|416.93|418.29|416.69|0
1645625290000|2022-02-23 14:08:10|418.78|417.18|419.03|417.43|419.03|417.43|418.78|417.18|0
1645625300000|2022-02-23 14:08:20|418.91|417.31|418.78|417.18|419.03|417.43|418.78|417.18|0
1645625310000|2022-02-23 14:08:30|418.29|416.69|418.29|416.69|418.29|416.69|418.29|416.69|0
1645625320000|2022-02-23 14:08:40|418.53|416.93|418.29|416.69|418.53|416.93|418.29|416.69|0
1645625330000|2022-02-23 14:08:50|418.04|416.44|418.04|416.44|418.04|416.44|418.04|416.44|0
1645625340000|2022-02-23 14:09:00|418.29|416.69|418.29|416.69|418.29|416.69|418.04|416.44|0
1645625350000|2022-02-23 14:09:10|418.42|416.82|418.29|416.69|418.42|416.82|418.29|416.69|0
1645625360000|2022-02-23 14:09:20|418.53|416.93|419.53|417.93|419.53|417.93|418.53|416.93|0
1645625370000|2022-02-23 14:09:30|418.78|417.18|418.53|416.93|418.78|417.18|418.53|416.93|0
1645625380000|2022-02-23 14:09:40|418.29|416.69|418.42|416.82|418.42|416.82|418.29|416.69|0
1645625390000|2022-02-23 14:09:50|418.53|416.93|418.53|416.93|418.53|416.93|418.29|416.69|0
1645625400000|2022-02-23 14:10:00|418.78|417.18|418.78|417.18|419.03|417.43|418.78|417.18|0
1645625410000|2022-02-23 14:10:10|418.53|416.93|418.53|416.93|418.53|416.93|418.53|416.93|0
1645625420000|2022-02-23 14:10:20|418.78|417.18|418.53|416.93|418.78|417.18|418.53|416.93|0
1645625430000|2022-02-23 14:10:30|418.29|416.69|418.04|416.44|418.29|416.69|418.04|416.44|0
1645625440000|2022-02-23 14:10:40|418.29|416.69|418.04|416.44|418.29|416.69|418.04|416.44|0
1645625450000|2022-02-23 14:10:50|418.29|416.69|418.42|416.82|418.42|416.82|418.29|416.69|0
1645625460000|2022-02-23 14:11:00|418.78|417.18|418.78|417.18|418.78|417.18|418.78|417.18|0
1645625470000|2022-02-23 14:11:10|419.03|417.43|418.78|417.18|419.03|417.43|418.78|417.18|0
1645625480000|2022-02-23 14:11:20|419.03|417.43|419.03|417.43|419.03|417.43|419.03|417.43|0
1645625490000|2022-02-23 14:11:30|419.28|417.68|419.03|417.43|419.28|417.68|419.03|417.43|0
1645625500000|2022-02-23 14:11:40|418.78|417.18|418.78|417.18|418.78|417.18|418.78|417.18|0
1645625510000|2022-02-23 14:11:50|418.53|416.93|418.78|417.18|418.78|417.18|418.53|416.93|0
1645625530000|2022-02-23 14:12:10|419.03|417.43|418.78|417.18|419.03|417.43|418.78|417.18|0
1645625540000|2022-02-23 14:12:20|418.53|416.93|418.29|416.69|418.53|416.93|418.04|416.44|0
1645625560000|2022-02-23 14:12:40|418.53|416.93|418.53|416.93|418.53|416.93|418.29|416.69|0
1645625580000|2022-02-23 14:13:00|418.78|417.18|418.78|417.18|418.78|417.18|418.78|417.18|0
1645625590000|2022-02-23 14:13:10|419.03|417.43|418.53|416.93|419.03|417.43|418.53|416.93|0
1645625600000|2022-02-23 14:13:20|418.29|416.69|418.78|417.18|418.78|417.18|418.29|416.69|0
1645625610000|2022-02-23 14:13:30|418.53|416.93|418.29|416.69|418.53|416.93|418.29|416.69|0
1645625620000|2022-02-23 14:13:40|418.04|416.44|418.04|416.44|418.04|416.44|418.04|416.44|0
1645625630000|2022-02-23 14:13:50|417.79|416.19|417.79|416.19|417.79|416.19|417.79|416.19|0
1645625640000|2022-02-23 14:14:00|418.53|416.93|418.29|416.69|418.53|416.93|418.29|416.69|0
1645625650000|2022-02-23 14:14:10|418.53|416.93|418.78|417.18|418.78|417.18|418.53|416.93|0
1645625660000|2022-02-23 14:14:20|419.03|417.43|419.41|417.81|419.53|417.93|419.03|417.43|0
1645625670000|2022-02-23 14:14:30|419.53|417.93|419.53|417.93|419.53|417.93|419.53|417.93|0
1645625680000|2022-02-23 14:14:40|419.28|417.68|418.53|416.93|419.28|417.68|418.53|416.93|0
1645625690000|2022-02-23 14:14:50|418.78|417.18|418.53|416.93|418.78|417.18|418.53|416.93|0
1645625700000|2022-02-23 14:15:00|418.29|416.69|418.29|416.69|418.53|416.93|418.29|416.69|0
1645625710000|2022-02-23 14:15:10|418.53|416.93|417.79|416.19|418.53|416.93|417.79|416.19|0
1645625720000|2022-02-23 14:15:20|417.54|415.94|417.29|415.69|417.54|415.94|417.05|415.45|0
1645625730000|2022-02-23 14:15:30|417.54|415.94|417.05|415.45|417.54|415.94|417.05|415.45|0
1645625740000|2022-02-23 14:15:40|417.29|415.69|417.29|415.69|417.29|415.69|417.29|415.69|0
1645625750000|2022-02-23 14:15:50|417.54|415.94|417.05|415.45|417.54|415.94|417.05|415.45|0
1645625760000|2022-02-23 14:16:00|417.29|415.69|417.54|415.94|417.54|415.94|417.29|415.69|0
1645625770000|2022-02-23 14:16:10|417.79|416.19|417.79|416.19|418.04|416.44|417.79|416.19|0
1645625780000|2022-02-23 14:16:20|418.04|416.44|417.79|416.19|418.04|416.44|417.79|416.19|0
1645625790000|2022-02-23 14:16:30|417.54|415.94|417.29|415.69|417.79|416.19|417.29|415.69|0
1645625800000|2022-02-23 14:16:40|417.05|415.45|417.05|415.45|417.05|415.45|417.05|415.45|0
1645625810000|2022-02-23 14:16:50|417.54|415.94|417.05|415.45|417.54|415.94|417.05|415.45|0
1645625820000|2022-02-23 14:17:00|416.8|415.2|416.8|415.2|416.8|415.2|416.55|414.95|0
1645625830000|2022-02-23 14:17:10|416.55|414.95|416.55|414.95|416.55|414.95|416.55|414.95|0
1645625840000|2022-02-23 14:17:20|416.8|415.2|416.8|415.2|416.8|415.2|416.55|414.95|0
1645625850000|2022-02-23 14:17:30|416.55|414.95|417.29|415.69|417.29|415.69|416.55|414.95|0
1645625860000|2022-02-23 14:17:40|417.05|415.45|417.05|415.45|417.05|415.45|417.05|415.45|0
1645625870000|2022-02-23 14:17:50|417.54|415.94|416.8|415.2|417.54|415.94|416.8|415.2|0
1645625880000|2022-02-23 14:18:00|417.05|415.45|417.05|415.45|417.05|415.45|417.05|415.45|0
1645625890000|2022-02-23 14:18:10|416.8|415.2|416.3|414.7|416.8|415.2|416.3|414.7|0
1645625900000|2022-02-23 14:18:20|415.8|414.2|415.06|413.46|415.8|414.2|415.06|413.46|0
1645625910000|2022-02-23 14:18:30|415.31|413.71|415.31|413.71|415.31|413.71|415.31|413.71|0
1645625920000|2022-02-23 14:18:40|415.06|413.46|415.06|413.46|415.06|413.46|415.06|413.46|0
1645625930000|2022-02-23 14:18:50|414.94|413.34|415.06|413.46|415.06|413.46|414.94|413.34|0
1645625940000|2022-02-23 14:19:00|415.31|413.71|415.56|413.96|415.56|413.96|415.31|413.71|0
1645625950000|2022-02-23 14:19:10|415.8|414.2|416.05|414.45|416.05|414.45|415.8|414.2|0
1645625960000|2022-02-23 14:19:20|415.8|414.2|416.05|414.45|416.05|414.45|415.8|414.2|0
1645625970000|2022-02-23 14:19:30|416.3|414.7|417.29|415.69|417.29|415.69|416.3|414.7|0
1645625980000|2022-02-23 14:19:40|417.54|415.94|418.53|416.93|418.53|416.93|417.54|415.94|0
1645625990000|2022-02-23 14:19:50|418.29|416.69|418.53|416.93|418.53|416.93|418.29|416.69|0
1645626000000|2022-02-23 14:20:00|418.29|416.69|419.03|417.43|419.03|417.43|418.29|416.69|0
1645626010000|2022-02-23 14:20:10|418.78|417.18|419.28|417.68|419.53|417.93|418.78|417.18|0
1645626020000|2022-02-23 14:20:20|419.78|418.18|420.02|418.42|420.27|418.67|419.78|418.18|0
1645626030000|2022-02-23 14:20:30|419.78|418.18|419.78|418.18|419.78|418.18|419.78|418.18|0
1645626040000|2022-02-23 14:20:40|419.53|417.93|419.28|417.68|419.53|417.93|419.28|417.68|0
1645626050000|2022-02-23 14:20:50|419.03|417.43|419.03|417.43|419.28|417.68|419.03|417.43|0
1645626060000|2022-02-23 14:21:00|419.28|417.68|419.03|417.43|419.28|417.68|419.03|417.43|0
1645626070000|2022-02-23 14:21:10|419.53|417.93|419.78|418.18|419.78|418.18|419.28|417.68|0
1645626080000|2022-02-23 14:21:20|419.53|417.93|419.03|417.43|419.53|417.93|419.03|417.43|0
1645626090000|2022-02-23 14:21:30|418.78|417.18|418.78|417.18|419.03|417.43|418.78|417.18|0
1645626100000|2022-02-23 14:21:40|418.53|416.93|418.53|416.93|418.78|417.18|418.29|416.69|0
1645626110000|2022-02-23 14:21:50|418.78|417.18|418.78|417.18|418.78|417.18|418.53|416.93|0
1645626120000|2022-02-23 14:22:00|418.53|416.93|418.53|416.93|418.53|416.93|418.53|416.93|0
1645626130000|2022-02-23 14:22:10|418.04|416.44|418.29|416.69|418.29|416.69|418.04|416.44|0
1645626150000|2022-02-23 14:22:30|418.04|416.44|418.53|416.93|418.53|416.93|418.04|416.44|0
1645626160000|2022-02-23 14:22:40|418.78|417.18|417.92|416.32|418.78|417.18|417.92|416.32|0
1645626170000|2022-02-23 14:22:50|417.79|416.19|418.04|416.44|418.04|416.44|417.79|416.19|0
1645626180000|2022-02-23 14:23:00|417.92|416.32|418.29|416.69|418.29|416.69|417.92|416.32|0
1645626190000|2022-02-23 14:23:10|418.04|416.44|418.04|416.44|418.04|416.44|418.04|416.44|0
1645626200000|2022-02-23 14:23:20|418.29|416.69|417.54|415.94|418.29|416.69|417.54|415.94|0
1645626210000|2022-02-23 14:23:30|418.04|416.44|417.79|416.19|418.04|416.44|417.79|416.19|0
1645626220000|2022-02-23 14:23:40|417.54|415.94|417.54|415.94|417.54|415.94|417.54|415.94|0
1645626230000|2022-02-23 14:23:50|417.79|416.19|417.79|416.19|417.79|416.19|417.79|416.19|0
1645626250000|2022-02-23 14:24:10|418.04|416.44|417.54|415.94|418.04|416.44|417.54|415.94|0
1645626260000|2022-02-23 14:24:20|417.29|415.69|417.29|415.69|417.29|415.69|417.29|415.69|0
1645626270000|2022-02-23 14:24:30|417.04|415.44|417.29|415.69|417.54|415.94|417.04|415.44|0
1645626280000|2022-02-23 14:24:40|417.42|415.82|416.8|415.2|417.42|415.82|416.8|415.2|0
1645626290000|2022-02-23 14:24:50|416.93|415.33|416.8|415.2|416.93|415.33|416.8|415.2|0
1645626300000|2022-02-23 14:25:00|417.04|415.44|417.29|415.69|417.29|415.69|417.04|415.44|0
1645626310000|2022-02-23 14:25:10|417.54|415.94|418.04|416.44|418.04|416.44|417.54|415.94|0
1645626320000|2022-02-23 14:25:20|417.54|415.94|417.54|415.94|417.54|415.94|417.54|415.94|0
1645626330000|2022-02-23 14:25:30|417.79|416.19|417.54|415.94|417.79|416.19|417.54|415.94|0
1645626340000|2022-02-23 14:25:40|417.67|416.07|417.67|416.07|417.67|416.07|417.54|415.94|0
1645626350000|2022-02-23 14:25:50|418.29|416.69|418.53|416.93|418.53|416.93|418.29|416.69|0
1645626360000|2022-02-23 14:26:00|418.78|417.18|420.02|418.42|420.02|418.42|418.53|416.93|0
1645626370000|2022-02-23 14:26:10|419.78|418.18|419.78|418.18|420.02|418.42|419.78|418.18|0
1645626380000|2022-02-23 14:26:20|420.02|418.42|420.02|418.42|420.27|418.67|420.02|418.42|0
1645626390000|2022-02-23 14:26:30|419.78|418.18|420.27|418.67|420.27|418.67|419.78|418.18|0
1645626410000|2022-02-23 14:26:50|420.15|418.55|420.02|418.42|420.15|418.55|420.02|418.42|0
1645626420000|2022-02-23 14:27:00|420.52|418.92|420.52|418.92|420.52|418.92|420.52|418.92|0
1645626430000|2022-02-23 14:27:10|420.77|419.17|420.27|418.67|420.77|419.17|420.27|418.67|0
1645626440000|2022-02-23 14:27:20|419.78|418.18|420.02|418.42|420.02|418.42|419.78|418.18|0
1645626450000|2022-02-23 14:27:30|420.27|418.67|419.28|417.68|420.27|418.67|419.28|417.68|0
1645626460000|2022-02-23 14:27:40|419.53|417.93|419.78|418.18|419.78|418.18|419.53|417.93|0
1645626470000|2022-02-23 14:27:50|420.02|418.42|420.52|418.92|420.52|418.92|419.78|418.18|0
1645626480000|2022-02-23 14:28:00|420.77|419.17|421.51|419.91|421.51|419.91|420.77|419.17|0
1645626490000|2022-02-23 14:28:10|421.27|419.67|421.27|419.67|421.27|419.67|420.9|419.3|0
1645626500000|2022-02-23 14:28:20|421.02|419.42|421.02|419.42|421.02|419.42|420.77|419.17|0
1645626510000|2022-02-23 14:28:30|420.9|419.3|420.77|419.17|421.51|419.91|420.77|419.17|0
1645626520000|2022-02-23 14:28:40|420.52|418.92|421.27|419.67|421.27|419.67|420.52|418.92|0
1645626530000|2022-02-23 14:28:50|421.02|419.42|421.02|419.42|421.02|419.42|420.9|419.3|0
1645626540000|2022-02-23 14:29:00|420.77|419.17|421.51|419.91|421.51|419.91|420.77|419.17|0
1645626550000|2022-02-23 14:29:10|420.77|419.17|421.02|419.42|421.02|419.42|420.77|419.17|0
1645626560000|2022-02-23 14:29:20|421.76|420.16|421.51|419.91|421.76|420.16|421.51|419.91|0
1645626570000|2022-02-23 14:29:30|421.27|419.67|421.51|419.91|421.51|419.91|420.77|419.17|0
1645626580000|2022-02-23 14:29:40|421.76|420.16|421.64|420.04|422.01|420.41|421.64|420.04|0
1645626590000|2022-02-23 14:29:50|421.51|419.91|421.51|419.91|421.51|419.91|421.27|419.67|0
1645626600000|2022-02-23 14:30:00|420.77|419.17|421.27|419.67|421.27|419.67|419.78|418.18|0
1645626610000|2022-02-23 14:30:10|421.02|419.42|420.52|418.92|421.02|419.42|420.27|418.67|0
1645626620000|2022-02-23 14:30:20|419.78|418.18|419.78|418.18|419.78|418.18|419.03|417.43|0
1645626630000|2022-02-23 14:30:30|419.53|417.93|419.28|417.68|419.53|417.93|418.78|417.18|0
1645626640000|2022-02-23 14:30:40|420.27|418.67|420.27|418.67|420.27|418.67|419.53|417.93|0
1645626650000|2022-02-23 14:30:50|419.78|418.18|419.28|417.68|419.78|418.18|418.29|416.69|0
1645626660000|2022-02-23 14:31:00|420.27|418.67|419.53|417.93|421.02|419.42|419.53|417.93|0
1645626670000|2022-02-23 14:31:10|419.03|417.43|419.28|417.68|419.28|417.68|418.04|416.44|0
1645626680000|2022-02-23 14:31:20|418.04|416.44|421.51|419.91|421.51|419.91|418.04|416.44|0
1645626690000|2022-02-23 14:31:30|421.15|419.55|420.52|418.92|421.15|419.55|420.52|418.92|0
1645626700000|2022-02-23 14:31:40|421.02|419.42|419.53|417.93|421.02|419.42|419.53|417.93|0
1645626710000|2022-02-23 14:31:50|420.77|419.17|421.27|419.67|421.51|419.91|420.77|419.17|0
1645626720000|2022-02-23 14:32:00|421.02|419.42|423.25|421.65|423.5|421.9|421.02|419.42|0
1645626730000|2022-02-23 14:32:10|423|421.4|423|421.4|423|421.4|423|421.4|0
1645626740000|2022-02-23 14:32:20|422.26|420.66|421.51|419.91|422.26|420.66|421.27|419.67|0
1645626750000|2022-02-23 14:32:30|421.64|420.04|419.53|417.93|421.64|420.04|419.53|417.93|0
1645626760000|2022-02-23 14:32:40|418.78|417.18|419.78|418.18|420.27|418.67|418.78|417.18|0
1645626770000|2022-02-23 14:32:50|420.02|418.42|420.02|418.42|420.02|418.42|419.53|417.93|0
1645626780000|2022-02-23 14:33:00|420.09|418.49|417.49|415.89|420.09|418.49|417.49|415.89|0
1645626790000|2022-02-23 14:33:10|417.36|415.76|416.87|415.27|417.36|415.76|416.87|415.27|0
1645626800000|2022-02-23 14:33:20|416.62|415.02|418.11|416.51|418.11|416.51|416.62|415.02|0
1645626810000|2022-02-23 14:33:30|417.36|415.76|417.11|415.51|417.36|415.76|416.62|415.02|0
1645626820000|2022-02-23 14:33:40|416.12|414.52|417.11|415.51|417.61|416.01|415.87|414.27|0
1645626830000|2022-02-23 14:33:50|415.87|414.27|415.87|414.27|416|414.4|415.87|414.27|0
1645626840000|2022-02-23 14:34:00|416.87|415.27|415.87|414.27|416.87|415.27|415.63|414.03|0
1645626850000|2022-02-23 14:34:10|416.37|414.77|416.75|415.15|417.74|416.14|416.37|414.77|0
1645626860000|2022-02-23 14:34:20|416.87|415.27|417.61|416.01|417.74|416.14|416.87|415.27|0
1645626870000|2022-02-23 14:34:30|417.86|416.26|417.61|416.01|418.35|416.75|417.61|416.01|0
1645626880000|2022-02-23 14:34:40|418.11|416.51|416.75|415.15|418.11|416.51|416.75|415.15|0
1645626890000|2022-02-23 14:34:50|417.11|415.51|416.87|415.27|417.74|416.14|416.75|415.15|0
1645626900000|2022-02-23 14:35:00|418.11|416.51|417.86|416.26|418.6|417|417.86|416.26|0
1645626910000|2022-02-23 14:35:10|418.6|417|421.58|419.98|421.58|419.98|418.6|417|0
1645626920000|2022-02-23 14:35:20|422.57|420.97|422.82|421.22|423.56|421.96|422.57|420.97|0
1645626930000|2022-02-23 14:35:30|421.58|419.98|421.71|420.11|421.83|420.23|421.58|419.98|0
1645626940000|2022-02-23 14:35:40|421.83|420.23|423.31|421.71|423.31|421.71|421.33|419.73|0
1645626950000|2022-02-23 14:35:50|425.3|423.7|426.79|425.19|426.79|425.19|425.3|423.7|0
1645626960000|2022-02-23 14:36:00|427.53|425.93|425.8|424.2|427.53|425.93|425.8|424.2|0
1645626970000|2022-02-23 14:36:10|426.04|424.44|425.8|424.2|426.04|424.44|425.3|423.7|0
1645626980000|2022-02-23 14:36:20|426.29|424.69|426.79|425.19|426.79|425.19|425.55|423.95|0
1645626990000|2022-02-23 14:36:30|426.42|424.82|425.43|423.83|426.42|424.82|425.3|423.7|0
1645627000000|2022-02-23 14:36:40|425.05|423.45|423.56|421.96|425.05|423.45|423.56|421.96|0
1645627010000|2022-02-23 14:36:50|422.95|421.35|425.3|423.7|426.04|424.44|422.95|421.35|0
1645627020000|2022-02-23 14:37:00|424.8|423.2|424.8|423.2|425.05|423.45|424.68|423.08|0
1645627030000|2022-02-23 14:37:10|424.56|422.96|424.06|422.46|425.05|423.45|424.06|422.46|0
1645627040000|2022-02-23 14:37:20|423.81|422.21|422.82|421.22|423.81|422.21|422.82|421.22|0
1645627050000|2022-02-23 14:37:30|423.07|421.47|422.82|421.22|423.31|421.71|422.82|421.22|0
1645627060000|2022-02-23 14:37:40|423.07|421.47|423.07|421.47|423.07|421.47|423.07|421.47|0
1645627070000|2022-02-23 14:37:50|423.56|421.96|424.8|423.2|424.8|423.2|423.56|421.96|0
1645627080000|2022-02-23 14:38:00|423.31|421.71|421.08|419.48|423.31|421.71|421.08|419.48|0
1645627090000|2022-02-23 14:38:10|421.83|420.23|421.83|420.23|422.32|420.72|421.83|420.23|0
1645627100000|2022-02-23 14:38:20|423.07|421.47|423.2|421.6|423.2|421.6|423.07|421.47|0
1645627110000|2022-02-23 14:38:30|423.07|421.47|423.81|422.21|423.81|422.21|423.07|421.47|0
1645627120000|2022-02-23 14:38:40|423.31|421.71|424.06|422.46|424.06|422.46|423.31|421.71|0
1645627130000|2022-02-23 14:38:50|423.56|421.96|423.31|421.71|423.56|421.96|422.82|421.22|0
1645627140000|2022-02-23 14:39:00|421.83|420.23|421.08|419.48|421.83|420.23|421.08|419.48|0
1645627150000|2022-02-23 14:39:10|420.96|419.36|420.56|418.96|420.96|419.36|420.56|418.96|0
1645627160000|2022-02-23 14:39:20|418.58|416.98|417.09|415.49|418.58|416.98|417.09|415.49|0
1645627170000|2022-02-23 14:39:30|416.1|414.5|417.34|415.74|417.34|415.74|415.85|414.25|0
1645627180000|2022-02-23 14:39:40|417.22|415.62|418.83|417.23|418.83|417.23|417.22|415.62|0
1645627190000|2022-02-23 14:39:50|418.33|416.73|417.83|416.23|418.33|416.73|417.83|416.23|0
1645627200000|2022-02-23 14:40:00|418.58|416.98|418.08|416.48|418.58|416.98|417.83|416.23|0
1645627210000|2022-02-23 14:40:10|416.35|414.75|418.83|417.23|418.83|417.23|416.1|414.5|0
1645627220000|2022-02-23 14:40:20|419.82|418.22|419.82|418.22|420.07|418.47|419.32|417.72|0
1645627230000|2022-02-23 14:40:30|420.81|419.21|421.06|419.46|421.06|419.46|420.44|418.84|0
1645627240000|2022-02-23 14:40:40|420.56|418.96|419.82|418.22|420.56|418.96|419.82|418.22|0
1645627250000|2022-02-23 14:40:50|419.32|417.72|418.83|417.23|419.45|417.85|418.58|416.98|0
1645627260000|2022-02-23 14:41:00|418.33|416.73|418.08|416.48|418.71|417.11|418.08|416.48|0
1645627270000|2022-02-23 14:41:10|417.59|415.99|419.57|417.97|419.57|417.97|417.59|415.99|0
1645627280000|2022-02-23 14:41:20|419.95|418.35|424.04|422.44|424.04|422.44|419.95|418.35|0
1645627290000|2022-02-23 14:41:30|424.78|423.18|424.29|422.69|425.78|424.18|423.79|422.19|0
1645627300000|2022-02-23 14:41:40|423.54|421.94|422.8|421.2|423.54|421.94|422.8|421.2|0
1645627310000|2022-02-23 14:41:50|424.04|422.44|425.78|424.18|425.78|424.18|423.54|421.94|0
1645627320000|2022-02-23 14:42:00|424.78|423.18|425.78|424.18|426.02|424.42|424.53|422.93|0
1645627330000|2022-02-23 14:42:10|424.17|422.57|424.04|422.44|424.53|422.93|424.04|422.44|0
1645627340000|2022-02-23 14:42:20|423.29|421.69|424.78|423.18|424.78|423.18|423.29|421.69|0
1645627350000|2022-02-23 14:42:30|424.53|422.93|423.79|422.19|424.53|422.93|423.29|421.69|0
1645627360000|2022-02-23 14:42:40|424.53|422.93|424.04|422.44|424.78|423.18|424.04|422.44|0
1645627370000|2022-02-23 14:42:50|423.42|421.82|423.54|421.94|423.54|421.94|423.29|421.69|0
1645627380000|2022-02-23 14:43:00|423.79|422.19|424.04|422.44|424.29|422.69|423.29|421.69|0
1645627390000|2022-02-23 14:43:10|424.53|422.93|423.67|422.07|424.53|422.93|423.54|421.94|0
1645627400000|2022-02-23 14:43:20|423.29|421.69|423.42|421.82|424.29|422.69|423.29|421.69|0
1645627410000|2022-02-23 14:43:30|423.79|422.19|423.79|422.19|424.53|422.93|423.79|422.19|0
1645627420000|2022-02-23 14:43:40|423.67|422.07|423.54|421.94|424.78|423.18|423.54|421.94|0
1645627430000|2022-02-23 14:43:50|423.79|422.19|423.79|422.19|424.04|422.44|423.79|422.19|0
1645627440000|2022-02-23 14:44:00|423.67|422.07|423.54|421.94|424.04|422.44|423.29|421.69|0
1645627450000|2022-02-23 14:44:10|424.04|422.44|424.04|422.44|424.04|422.44|423.79|422.19|0
1645627460000|2022-02-23 14:44:20|425.53|423.93|424.29|422.69|425.53|423.93|424.29|422.69|0
1645627470000|2022-02-23 14:44:30|424.41|422.81|425.28|423.68|425.28|423.68|424.41|422.81|0
1645627480000|2022-02-23 14:44:40|426.15|424.55|426.52|424.92|426.77|425.17|426.15|424.55|0
1645627490000|2022-02-23 14:44:50|426.77|425.17|427.26|425.66|427.26|425.66|426.52|424.92|0
1645627500000|2022-02-23 14:45:00|425.03|423.43|422.8|421.2|425.03|423.43|422.8|421.2|0
1645627510000|2022-02-23 14:45:10|422.05|420.45|422.05|420.45|422.3|420.7|421.55|419.95|0
1645627520000|2022-02-23 14:45:20|421.19|419.59|421.55|419.95|421.55|419.95|420.56|418.96|0
1645627530000|2022-02-23 14:45:30|422.05|420.45|421.31|419.71|422.05|420.45|421.31|419.71|0
1645627540000|2022-02-23 14:45:40|421.06|419.46|421.31|419.71|422.3|420.7|421.06|419.46|0
1645627550000|2022-02-23 14:45:50|421.55|419.95|420.07|418.47|421.55|419.95|420.07|418.47|0
1645627560000|2022-02-23 14:46:00|419.57|417.97|418.95|417.35|419.57|417.97|418.95|417.35|0
1645627570000|2022-02-23 14:46:10|418.46|416.86|417.58|415.98|418.46|416.86|417.34|415.74|0
1645627580000|2022-02-23 14:46:20|417.34|415.74|418.08|416.48|418.08|416.48|417.34|415.74|0
1645627590000|2022-02-23 14:46:30|417.83|416.23|417.83|416.23|418.58|416.98|417.83|416.23|0
1645627600000|2022-02-23 14:46:40|417.58|415.98|418.83|417.23|418.83|417.23|417.58|415.98|0
1645627610000|2022-02-23 14:46:50|418.58|416.98|419.57|417.97|419.57|417.97|418.58|416.98|0
1645627620000|2022-02-23 14:47:00|421.55|419.95|422.3|420.7|422.3|420.7|421.31|419.71|0
1645627630000|2022-02-23 14:47:10|423.79|422.19|422.55|420.95|424.04|422.44|422.3|420.7|0
1645627640000|2022-02-23 14:47:20|422.3|420.7|422.55|420.95|422.55|420.95|422.05|420.45|0
1645627650000|2022-02-23 14:47:30|422.3|420.7|423.29|421.69|423.29|421.69|422.3|420.7|0
1645627660000|2022-02-23 14:47:40|423.04|421.44|421.8|420.2|423.04|421.44|421.8|420.2|0
1645627670000|2022-02-23 14:47:50|422.55|420.95|423.54|421.94|423.54|421.94|422.55|420.95|0
1645627680000|2022-02-23 14:48:00|423.04|421.44|422.43|420.83|423.04|421.44|421.31|419.71|0
1645627690000|2022-02-23 14:48:10|422.05|420.45|420.81|419.21|422.3|420.7|420.81|419.21|0
1645627700000|2022-02-23 14:48:20|421.31|419.71|421.8|420.2|422.3|420.7|421.31|419.71|0
1645627710000|2022-02-23 14:48:30|422.55|420.95|421.55|419.95|422.55|420.95|421.55|419.95|0
1645627720000|2022-02-23 14:48:40|421.31|419.71|420.19|418.59|421.55|419.95|420.19|418.59|0
1645627730000|2022-02-23 14:48:50|420.31|418.71|420.31|418.71|420.31|418.71|420.07|418.47|0
1645627740000|2022-02-23 14:49:00|420.07|418.47|419.82|418.22|420.07|418.47|418.95|417.35|0
1645627750000|2022-02-23 14:49:10|419.7|418.1|421.31|419.71|421.31|419.71|419.7|418.1|0
1645627760000|2022-02-23 14:49:20|422.3|420.7|423.29|421.69|423.29|421.69|422.3|420.7|0
1645627770000|2022-02-23 14:49:30|422.8|421.2|423.79|422.19|423.79|422.19|422.55|420.95|0
1645627780000|2022-02-23 14:49:40|423.29|421.69|423.29|421.69|424.04|422.44|423.04|421.44|0
1645627790000|2022-02-23 14:49:50|423.54|421.94|423.79|422.19|423.79|422.19|423.29|421.69|0
1645627800000|2022-02-23 14:50:00|423.29|421.69|422.8|421.2|423.79|422.19|422.8|421.2|0
1645627810000|2022-02-23 14:50:10|424.29|422.69|427.02|425.42|427.02|425.42|424.29|422.69|0
1645627820000|2022-02-23 14:50:20|428.26|426.66|426.52|424.92|428.26|426.66|426.52|424.92|0
1645627830000|2022-02-23 14:50:30|426.27|424.67|427.02|425.42|427.02|425.42|426.27|424.67|0
1645627840000|2022-02-23 14:50:40|427.26|425.66|430.99|429.39|430.99|429.39|427.26|425.66|0
1645627850000|2022-02-23 14:50:50|431.49|429.89|431.74|430.14|431.74|430.14|431.24|429.64|0
1645627860000|2022-02-23 14:51:00|431.24|429.64|430.49|428.89|431.24|429.64|430.49|428.89|0
1645627870000|2022-02-23 14:51:10|430.74|429.14|430.25|428.65|431.24|429.64|430|428.4|0
1645627880000|2022-02-23 14:51:20|430|428.4|428.75|427.15|430|428.4|428.75|427.15|0
1645627890000|2022-02-23 14:51:30|429.75|428.15|430|428.4|431.49|429.89|429.75|428.15|0
1645627900000|2022-02-23 14:51:40|430.25|428.65|429.5|427.9|430.49|428.89|429.25|427.65|0
1645627910000|2022-02-23 14:51:50|430.49|428.89|431.49|429.89|431.49|429.89|430.49|428.89|0
1645627920000|2022-02-23 14:52:00|431.24|429.64|431.98|430.38|432.48|430.88|431.24|429.64|0
1645627930000|2022-02-23 14:52:10|431.24|429.64|430.49|428.89|431.49|429.89|430.49|428.89|0
1645627940000|2022-02-23 14:52:20|430.25|428.65|430.49|428.89|430.87|429.27|430|428.4|0
1645627950000|2022-02-23 14:52:30|431.98|430.38|430.49|428.89|431.98|430.38|430|428.4|0
1645627960000|2022-02-23 14:52:40|430.25|428.65|430.74|429.14|430.74|429.14|430.25|428.65|0
1645627970000|2022-02-23 14:52:50|430.37|428.77|431.24|429.64|431.24|429.64|430.37|428.77|0
1645627980000|2022-02-23 14:53:00|430.49|428.89|431.49|429.89|432.48|430.88|430.49|428.89|0
1645627990000|2022-02-23 14:53:10|431.24|429.64|430.49|428.89|431.24|429.64|430|428.4|0
1645628000000|2022-02-23 14:53:20|430.25|428.65|430.49|428.89|430.74|429.14|430.25|428.65|0
1645628010000|2022-02-23 14:53:30|433.48|431.88|433.48|431.88|433.97|432.37|433.48|431.88|0
1645628020000|2022-02-23 14:53:40|433.23|431.63|432.48|430.88|433.23|431.63|432.48|430.88|0
1645628030000|2022-02-23 14:53:50|432.23|430.63|431.49|429.89|432.23|430.63|431.49|429.89|0
1645628040000|2022-02-23 14:54:00|432.48|430.88|433.23|431.63|433.23|431.63|432.23|430.63|0
1645628050000|2022-02-23 14:54:10|432.73|431.13|433.97|432.37|433.97|432.37|432.73|431.13|0
1645628060000|2022-02-23 14:54:20|433.72|432.12|434.22|432.62|434.22|432.62|433.72|432.12|0
1645628070000|2022-02-23 14:54:30|433.72|432.12|435.46|433.86|435.71|434.11|433.72|432.12|0
1645628080000|2022-02-23 14:54:40|434.6|433|435.46|433.86|435.46|433.86|434.6|433|0
1645628090000|2022-02-23 14:54:50|435.71|434.11|437.2|435.6|437.2|435.6|435.46|433.86|0
1645628100000|2022-02-23 14:55:00|436.96|435.36|435.22|433.62|436.96|435.36|435.22|433.62|0
1645628110000|2022-02-23 14:55:10|436.46|434.86|436.71|435.11|437.2|435.6|436.21|434.61|0
1645628120000|2022-02-23 14:55:20|435.96|434.36|435.46|433.86|435.96|434.36|435.22|433.62|0
1645628130000|2022-02-23 14:55:30|435.96|434.36|435.71|434.11|436.21|434.61|435.71|434.11|0
1645628140000|2022-02-23 14:55:40|435.46|433.86|435.96|434.36|436.21|434.61|435.46|433.86|0
1645628150000|2022-02-23 14:55:50|435.71|434.11|434.72|433.12|435.71|434.11|434.72|433.12|0
1645628160000|2022-02-23 14:56:00|435.22|433.62|434.22|432.62|435.46|433.86|434.22|432.62|0
1645628170000|2022-02-23 14:56:10|434.47|432.87|433.97|432.37|434.47|432.87|433.97|432.37|0
1645628180000|2022-02-23 14:56:20|433.72|432.12|432.98|431.38|433.72|432.12|432.98|431.38|0
1645628190000|2022-02-23 14:56:30|432.48|430.88|431.98|430.38|432.48|430.88|431.49|429.89|0
1645628200000|2022-02-23 14:56:40|431.74|430.14|431.98|430.38|432.23|430.63|431.74|430.14|0
1645628210000|2022-02-23 14:56:50|432.48|430.88|431.98|430.38|432.73|431.13|431.98|430.38|0
1645628220000|2022-02-23 14:57:00|432.48|430.88|432.23|430.63|432.48|430.88|431.74|430.14|0
1645628230000|2022-02-23 14:57:10|432.73|431.13|434.22|432.62|434.22|432.62|432.73|431.13|0
1645628240000|2022-02-23 14:57:20|433.48|431.88|433.72|432.12|433.72|432.12|433.48|431.88|0
1645628250000|2022-02-23 14:57:30|433.48|431.88|432.73|431.13|433.48|431.88|432.73|431.13|0
1645628260000|2022-02-23 14:57:40|432.48|430.88|431.74|430.14|432.48|430.88|431.74|430.14|0
1645628270000|2022-02-23 14:57:50|431.62|430.02|431.24|429.64|431.74|430.14|431.24|429.64|0
1645628280000|2022-02-23 14:58:00|430.99|429.39|430.99|429.39|430.99|429.39|430.74|429.14|0
1645628290000|2022-02-23 14:58:10|430.74|429.14|430.74|429.14|430.74|429.14|430.25|428.65|0
1645628300000|2022-02-23 14:58:20|431.37|429.77|431.24|429.64|431.49|429.89|431.24|429.64|0
1645628310000|2022-02-23 14:58:30|431.74|430.14|430.87|429.27|431.74|430.14|430.87|429.27|0
1645628320000|2022-02-23 14:58:40|431.24|429.64|431.74|430.14|431.74|430.14|430.74|429.14|0
1645628330000|2022-02-23 14:58:50|431.49|429.89|432.23|430.63|432.23|430.63|431.49|429.89|0
1645628340000|2022-02-23 14:59:00|433.23|431.63|434.97|433.37|434.97|433.37|433.23|431.63|0
1645628350000|2022-02-23 14:59:10|434.72|433.12|434.22|432.62|434.72|433.12|434.22|432.62|0
1645628360000|2022-02-23 14:59:20|433.72|432.12|434.97|433.37|434.97|433.37|433.72|432.12|0
1645628370000|2022-02-23 14:59:30|435.71|434.11|435.96|434.36|435.96|434.36|435.22|433.62|0
1645628380000|2022-02-23 14:59:40|435.46|433.86|435.96|434.36|435.96|434.36|434.72|433.12|0
1645628390000|2022-02-23 14:59:50|436.46|434.86|436.96|435.36|436.96|435.36|436.46|434.86|0
1645628400000|2022-02-23 15:00:00|436.59|434.99|437.45|435.85|438.2|436.6|436.59|434.99|0
1645628410000|2022-02-23 15:00:10|438.45|436.85|440.19|438.59|440.19|438.59|438.2|436.6|0
1645628420000|2022-02-23 15:00:20|441.93|440.33|442.18|440.58|442.92|441.32|441.93|440.33|0
1645628430000|2022-02-23 15:00:30|440.93|439.33|441.18|439.58|441.18|439.58|440.68|439.08|0
1645628440000|2022-02-23 15:00:40|441.68|440.08|443.42|441.82|443.42|441.82|441.43|439.83|0
1645628450000|2022-02-23 15:00:50|442.18|440.58|442.67|441.07|442.92|441.32|442.18|440.58|0
1645628460000|2022-02-23 15:01:00|442.18|440.58|441.18|439.58|442.18|440.58|441.18|439.58|0
1645628470000|2022-02-23 15:01:10|439.69|438.09|440.93|439.33|440.93|439.33|439.69|438.09|0
1645628480000|2022-02-23 15:01:20|441.43|439.83|442.43|440.83|442.43|440.83|441.43|439.83|0
1645628490000|2022-02-23 15:01:30|443.17|441.57|442.56|440.96|443.17|441.57|442.56|440.96|0
1645628500000|2022-02-23 15:01:40|442.43|440.83|443.17|441.57|443.17|441.57|442.31|440.71|0
1645628510000|2022-02-23 15:01:50|441.93|440.33|442.18|440.58|442.18|440.58|441.93|440.33|0
1645628520000|2022-02-23 15:02:00|442.67|441.07|443.42|441.82|443.42|441.82|442.67|441.07|0
1645628530000|2022-02-23 15:02:10|445.91|444.31|446.04|444.44|446.04|444.44|445.66|444.06|0
1645628540000|2022-02-23 15:02:20|445.66|444.06|445.16|443.56|445.91|444.31|445.16|443.56|0
1645628550000|2022-02-23 15:02:30|445.41|443.81|446.41|444.81|446.41|444.81|445.41|443.81|0
1645628560000|2022-02-23 15:02:40|446.9|445.3|447.65|446.05|447.65|446.05|446.9|445.3|0
1645628570000|2022-02-23 15:02:50|447.15|445.55|444.42|442.82|447.15|445.55|444.42|442.82|0
1645628580000|2022-02-23 15:03:00|445.41|443.81|446.41|444.81|446.41|444.81|445.41|443.81|0
1645628590000|2022-02-23 15:03:10|446.16|444.56|445.16|443.56|446.16|444.56|445.16|443.56|0
1645628600000|2022-02-23 15:03:20|444.66|443.06|445.41|443.81|445.66|444.06|444.66|443.06|0
1645628610000|2022-02-23 15:03:30|445.16|443.56|445.41|443.81|445.41|443.81|445.04|443.44|0
1645628620000|2022-02-23 15:03:40|444.91|443.31|443.67|442.07|444.91|443.31|443.67|442.07|0
1645628630000|2022-02-23 15:03:50|442.92|441.32|442.43|440.83|442.92|441.32|442.43|440.83|0
1645628640000|2022-02-23 15:04:00|441.93|440.33|442.06|440.46|442.06|440.46|441.93|440.33|0
1645628650000|2022-02-23 15:04:10|443.3|441.7|441.43|439.83|443.3|441.7|441.43|439.83|0
1645628660000|2022-02-23 15:04:20|441.11|439.51|441.24|439.64|442.23|440.63|441.11|439.51|0
1645628670000|2022-02-23 15:04:30|441.33|439.73|440.46|438.86|441.45|439.85|440.46|438.86|0
1645628680000|2022-02-23 15:04:40|440.96|439.36|441.45|439.85|441.95|440.35|440.96|439.36|0
1645628690000|2022-02-23 15:04:50|441.7|440.1|441.7|440.1|441.7|440.1|440.96|439.36|0
1645628700000|2022-02-23 15:05:00|440.96|439.36|443.44|441.84|443.44|441.84|440.96|439.36|0
1645628710000|2022-02-23 15:05:10|443.19|441.59|443.19|441.59|443.57|441.97|442.94|441.34|0
1645628720000|2022-02-23 15:05:20|444.19|442.59|443.69|442.09|444.19|442.59|443.69|442.09|0
1645628730000|2022-02-23 15:05:30|443.94|442.34|442.7|441.1|443.94|442.34|442.7|441.1|0
1645628740000|2022-02-23 15:05:40|443.44|441.84|443.94|442.34|443.94|442.34|443.44|441.84|0
1645628750000|2022-02-23 15:05:50|444.69|443.09|444.93|443.33|444.93|443.33|444.69|443.09|0
1645628760000|2022-02-23 15:06:00|445.43|443.83|443.69|442.09|445.43|443.83|443.69|442.09|0
1645628770000|2022-02-23 15:06:10|443.94|442.34|442.94|441.34|443.94|442.34|442.7|441.1|0
1645628780000|2022-02-23 15:06:20|442.2|440.6|444.19|442.59|444.19|442.59|442.2|440.6|0
1645628790000|2022-02-23 15:06:30|443.44|441.84|444.19|442.59|444.19|442.59|443.44|441.84|0
1645628800000|2022-02-23 15:06:40|444.93|443.33|444.19|442.59|444.93|443.33|443.94|442.34|0
1645628810000|2022-02-23 15:06:50|443.69|442.09|443.19|441.59|443.94|442.34|443.19|441.59|0
1645628820000|2022-02-23 15:07:00|443.44|441.84|442.94|441.34|443.44|441.84|442.94|441.34|0
1645628830000|2022-02-23 15:07:10|443.19|441.59|444.19|442.59|444.19|442.59|443.19|441.59|0
1645628840000|2022-02-23 15:07:20|444.69|443.09|446.18|444.58|446.92|445.32|444.69|443.09|0
1645628850000|2022-02-23 15:07:30|446.43|444.83|445.68|444.08|446.43|444.83|445.68|444.08|0
1645628860000|2022-02-23 15:07:40|445.18|443.58|444.93|443.33|445.43|443.83|444.81|443.21|0
1645628870000|2022-02-23 15:07:50|444.44|442.84|445.93|444.33|445.93|444.33|444.44|442.84|0
1645628880000|2022-02-23 15:08:00|447.17|445.57|446.31|444.71|447.17|445.57|446.31|444.71|0
1645628890000|2022-02-23 15:08:10|446.68|445.08|446.43|444.83|446.68|445.08|446.18|444.58|0
1645628900000|2022-02-23 15:08:20|446.68|445.08|448.42|446.82|448.91|447.31|446.68|445.08|0
1645628910000|2022-02-23 15:08:30|449.66|448.06|449.41|447.81|449.66|448.06|448.91|447.31|0
1645628920000|2022-02-23 15:08:40|449.66|448.06|450.41|448.81|450.41|448.81|449.66|448.06|0
1645628930000|2022-02-23 15:08:50|450.19|448.59|450.7|449.1|450.7|449.1|450.19|448.59|0
1645628940000|2022-02-23 15:09:00|449.96|448.36|449.73|448.13|449.96|448.36|449.46|447.86|0
1645628950000|2022-02-23 15:09:10|450.23|448.63|450.23|448.63|450.48|448.88|450.23|448.63|0
1645628960000|2022-02-23 15:09:20|450.97|449.37|451.97|450.37|452.71|451.11|450.97|449.37|0
1645628970000|2022-02-23 15:09:30|451.72|450.12|450.97|449.37|451.72|450.12|449.73|448.13|0
1645628980000|2022-02-23 15:09:40|451.22|449.62|449.48|447.88|451.22|449.62|449.48|447.88|0
1645628990000|2022-02-23 15:09:50|449.23|447.63|450.23|448.63|450.23|448.63|449.23|447.63|0
1645629000000|2022-02-23 15:10:00|449.98|448.38|449.48|447.88|451.72|450.12|449.48|447.88|0
1645629010000|2022-02-23 15:10:10|449.23|447.63|448.74|447.14|449.23|447.63|448.49|446.89|0
1645629020000|2022-02-23 15:10:20|447.99|446.39|448.99|447.39|448.99|447.39|447.99|446.39|0
1645629030000|2022-02-23 15:10:30|448.74|447.14|448.49|446.89|449.11|447.51|448.49|446.89|0
1645629040000|2022-02-23 15:10:40|448.99|447.39|449.23|447.63|449.73|448.13|448.99|447.39|0
1645629050000|2022-02-23 15:10:50|449.61|448.01|449.98|448.38|449.98|448.38|449.36|447.76|0
1645629060000|2022-02-23 15:11:00|449.73|448.13|450.72|449.12|450.72|449.12|449.73|448.13|0
1645629070000|2022-02-23 15:11:10|450.97|449.37|450.97|449.37|450.97|449.37|450.97|449.37|0
1645629080000|2022-02-23 15:11:20|451.22|449.62|449.98|448.38|451.22|449.62|449.98|448.38|0
1645629090000|2022-02-23 15:11:30|449.73|448.13|450.23|448.63|450.48|448.88|449.73|448.13|0
1645629100000|2022-02-23 15:11:40|450.48|448.88|452.71|451.11|452.71|451.11|450.48|448.88|0
1645629110000|2022-02-23 15:11:50|451.97|450.37|451.35|449.75|451.97|450.37|450.97|449.37|0
1645629120000|2022-02-23 15:12:00|450.72|449.12|449.48|447.88|450.97|449.37|449.48|447.88|0
1645629130000|2022-02-23 15:12:10|449.23|447.63|449.23|447.63|449.73|448.13|449.23|447.63|0
1645629140000|2022-02-23 15:12:20|448.99|447.39|447.74|446.14|448.99|447.39|447.74|446.14|0
1645629150000|2022-02-23 15:12:30|448.24|446.64|447.25|445.65|448.24|446.64|447.25|445.65|0
1645629160000|2022-02-23 15:12:40|447.37|445.77|445.75|444.15|447.37|445.77|445.51|443.91|0
1645629170000|2022-02-23 15:12:50|446.5|444.9|446.25|444.65|446.75|445.15|446.25|444.65|0
1645629180000|2022-02-23 15:13:00|446|444.4|445.01|443.41|446|444.4|445.01|443.41|0
1645629190000|2022-02-23 15:13:10|444.76|443.16|444.51|442.91|445.51|443.91|444.51|442.91|0
1645629200000|2022-02-23 15:13:20|444.76|443.16|445.26|443.66|445.26|443.66|444.76|443.16|0
1645629210000|2022-02-23 15:13:30|445.51|443.91|445.75|444.15|445.75|444.15|445.26|443.66|0
1645629220000|2022-02-23 15:13:40|446|444.4|446|444.4|446.25|444.65|446|444.4|0
1645629230000|2022-02-23 15:13:50|445.75|444.15|445.26|443.66|445.75|444.15|444.51|442.91|0
1645629240000|2022-02-23 15:14:00|444.51|442.91|445.26|443.66|445.26|443.66|444.51|442.91|0
1645629250000|2022-02-23 15:14:10|444.76|443.16|443.77|442.17|444.76|443.16|443.77|442.17|0
1645629260000|2022-02-23 15:14:20|444.26|442.66|444.26|442.66|444.51|442.91|444.26|442.66|0
1645629270000|2022-02-23 15:14:30|444.97|443.37|444.72|443.12|444.97|443.37|444.48|442.88|0
1645629280000|2022-02-23 15:14:40|444.23|442.63|444.6|443|444.6|443|444.23|442.63|0
1645629290000|2022-02-23 15:14:50|444.72|443.12|444.97|443.37|445.22|443.62|444.72|443.12|0
1645629300000|2022-02-23 15:15:00|445.47|443.87|448.45|446.85|448.45|446.85|445.47|443.87|0
1645629310000|2022-02-23 15:15:10|447.96|446.36|447.71|446.11|447.96|446.36|447.46|445.86|0
1645629320000|2022-02-23 15:15:20|447.96|446.36|447.96|446.36|447.96|446.36|447.96|446.36|0
1645629330000|2022-02-23 15:15:30|448.2|446.6|449.45|447.85|449.45|447.85|448.2|446.6|0
1645629340000|2022-02-23 15:15:40|449.2|447.6|448.7|447.1|449.2|447.6|448.7|447.1|0
1645629350000|2022-02-23 15:15:50|448.95|447.35|448.33|446.73|448.95|447.35|447.96|446.36|0
1645629360000|2022-02-23 15:16:00|448.45|446.85|447.96|446.36|448.7|447.1|447.71|446.11|0
1645629370000|2022-02-23 15:16:10|447.46|445.86|448.7|447.1|448.95|447.35|447.46|445.86|0
1645629380000|2022-02-23 15:16:20|448.2|446.6|447.96|446.36|449.45|447.85|447.96|446.36|0
1645629390000|2022-02-23 15:16:30|448.45|446.85|449.2|447.6|449.45|447.85|448.45|446.85|0
1645629400000|2022-02-23 15:16:40|449.94|448.34|450.44|448.84|450.44|448.84|449.94|448.34|0
1645629410000|2022-02-23 15:16:50|450.32|448.72|451.19|449.59|451.19|449.59|450.32|448.72|0
1645629420000|2022-02-23 15:17:00|451.44|449.84|453.18|451.58|453.68|452.08|451.44|449.84|0
1645629430000|2022-02-23 15:17:10|453.68|452.08|453.92|452.32|453.92|452.32|452.93|451.33|0
1645629440000|2022-02-23 15:17:20|453.18|451.58|452.93|451.33|453.92|452.32|452.93|451.33|0
1645629450000|2022-02-23 15:17:30|453.18|451.58|452.43|450.83|453.18|451.58|452.43|450.83|0
1645629460000|2022-02-23 15:17:40|451.93|450.33|451.44|449.84|451.93|450.33|451.44|449.84|0
1645629470000|2022-02-23 15:17:50|451.69|450.09|450.69|449.09|451.69|450.09|450.69|449.09|0
1645629480000|2022-02-23 15:18:00|449.7|448.1|448.2|446.6|449.7|448.1|447.71|446.11|0
1645629490000|2022-02-23 15:18:10|448.45|446.85|447.46|445.86|448.45|446.85|447.46|445.86|0
1645629500000|2022-02-23 15:18:20|447.96|446.36|447.71|446.11|448.2|446.6|447.46|445.86|0
1645629510000|2022-02-23 15:18:30|448.2|446.6|448.7|447.1|448.7|447.1|448.2|446.6|0
1645629520000|2022-02-23 15:18:40|448.95|447.35|448.45|446.85|449.2|447.6|448.45|446.85|0
1645629530000|2022-02-23 15:18:50|449.2|447.6|447.96|446.36|449.2|447.6|447.96|446.36|0
1645629540000|2022-02-23 15:19:00|449.2|447.6|451.93|450.33|451.93|450.33|449.2|447.6|0
1645629550000|2022-02-23 15:19:10|452.43|450.83|452.18|450.58|453.31|451.71|452.18|450.58|0
1645629560000|2022-02-23 15:19:20|452.93|451.33|453.68|452.08|453.68|452.08|452.93|451.33|0
1645629570000|2022-02-23 15:19:30|453.92|452.32|453.92|452.32|453.92|452.32|453.68|452.08|0
1645629580000|2022-02-23 15:19:40|453.68|452.08|454.17|452.57|454.42|452.82|453.68|452.08|0
1645629590000|2022-02-23 15:19:50|454.42|452.82|452.68|451.08|454.42|452.82|452.68|451.08|0
1645629600000|2022-02-23 15:20:00|453.06|451.46|454.42|452.82|454.42|452.82|453.06|451.46|0
1645629610000|2022-02-23 15:20:10|452.68|451.08|452.93|451.33|453.43|451.83|452.68|451.08|0
1645629620000|2022-02-23 15:20:20|452.68|451.08|450.94|449.34|452.68|451.08|450.94|449.34|0
1645629630000|2022-02-23 15:20:30|451.19|449.59|451.93|450.33|451.93|450.33|450.19|448.59|0
1645629640000|2022-02-23 15:20:40|450.94|449.34|450.44|448.84|450.94|449.34|450.44|448.84|0
1645629650000|2022-02-23 15:20:50|449.94|448.34|448.7|447.1|449.94|448.34|448.7|447.1|0
1645629660000|2022-02-23 15:21:00|448.95|447.35|448.7|447.1|448.95|447.35|447.84|446.24|0
1645629670000|2022-02-23 15:21:10|448.95|447.35|449.45|447.85|449.45|447.85|448.45|446.85|0
1645629680000|2022-02-23 15:21:20|449.2|447.6|449.7|448.1|449.7|448.1|449.2|447.6|0
1645629690000|2022-02-23 15:21:30|449.45|447.85|450.19|448.59|450.19|448.59|449.2|447.6|0
1645629700000|2022-02-23 15:21:40|450.44|448.84|450.69|449.09|450.69|449.09|450.44|448.84|0
1645629710000|2022-02-23 15:21:50|450.94|449.34|449.2|447.6|450.94|449.34|449.2|447.6|0
1645629720000|2022-02-23 15:22:00|448.7|447.1|450.44|448.84|450.44|448.84|448.7|447.1|0
1645629730000|2022-02-23 15:22:10|448.95|447.35|449.2|447.6|449.7|448.1|448.95|447.35|0
1645629740000|2022-02-23 15:22:20|448.95|447.35|449.2|447.6|449.2|447.6|448.95|447.35|0
1645629750000|2022-02-23 15:22:30|449.7|448.1|448.2|446.6|449.7|448.1|448.2|446.6|0
1645629760000|2022-02-23 15:22:40|448.7|447.1|448.2|446.6|448.7|447.1|448.2|446.6|0
1645629770000|2022-02-23 15:22:50|447.59|445.99|447.71|446.11|447.71|446.11|447.59|445.99|0
1645629780000|2022-02-23 15:23:00|447.09|445.49|447.96|446.36|448.2|446.6|447.09|445.49|0
1645629790000|2022-02-23 15:23:10|448.45|446.85|448.2|446.6|448.7|447.1|448.2|446.6|0
1645629800000|2022-02-23 15:23:20|449.45|447.85|448.83|447.23|449.58|447.98|448.83|447.23|0
1645629810000|2022-02-23 15:23:30|449.7|448.1|450.44|448.84|450.69|449.09|449.7|448.1|0
1645629820000|2022-02-23 15:23:40|450.19|448.59|450.19|448.59|450.19|448.59|449.94|448.34|0
1645629830000|2022-02-23 15:23:50|449.7|448.1|448.7|447.1|449.7|448.1|448.7|447.1|0
1645629840000|2022-02-23 15:24:00|449.2|447.6|450.19|448.59|450.69|449.09|449.2|447.6|0
1645629850000|2022-02-23 15:24:10|451.44|449.84|451.81|450.21|451.81|450.21|451.44|449.84|0
1645629860000|2022-02-23 15:24:20|452.18|450.58|453.18|451.58|453.18|451.58|452.18|450.58|0
1645629870000|2022-02-23 15:24:30|453.68|452.08|456.91|455.31|456.91|455.31|453.68|452.08|0
1645629880000|2022-02-23 15:24:40|457.41|455.81|456.41|454.81|458.03|456.43|456.41|454.81|0
1645629890000|2022-02-23 15:24:50|456.66|455.06|457.04|455.44|457.04|455.44|456.16|454.56|0
1645629900000|2022-02-23 15:25:00|457.16|455.56|456.91|455.31|457.16|455.56|456.41|454.81|0
1645629910000|2022-02-23 15:25:10|456.16|454.56|456.41|454.81|456.66|455.06|456.16|454.56|0
1645629920000|2022-02-23 15:25:20|458.65|457.05|461.39|459.79|461.39|459.79|458.65|457.05|0
1645629930000|2022-02-23 15:25:30|460.39|458.79|460.14|458.54|460.64|459.04|460.14|458.54|0
1645629940000|2022-02-23 15:25:40|459.65|458.05|459.9|458.3|459.9|458.3|459.65|458.05|0
1645629950000|2022-02-23 15:25:50|459.65|458.05|459.15|457.55|460.14|458.54|459.15|457.55|0
1645629960000|2022-02-23 15:26:00|458.9|457.3|459.4|457.8|459.4|457.8|458.4|456.8|0
1645629970000|2022-02-23 15:26:10|459.65|458.05|459.65|458.05|459.65|458.05|458.9|457.3|0
1645629980000|2022-02-23 15:26:20|460.64|459.04|460.64|459.04|460.64|459.04|459.9|458.3|0
1645629990000|2022-02-23 15:26:30|460.52|458.92|461.39|459.79|461.39|459.79|460.39|458.79|0
1645630000000|2022-02-23 15:26:40|460.64|459.04|461.89|460.29|461.89|460.29|460.64|459.04|0
1645630010000|2022-02-23 15:26:50|462.14|460.54|462.88|461.28|462.88|461.28|462.14|460.54|0
1645630020000|2022-02-23 15:27:00|463.13|461.53|463.51|461.91|463.51|461.91|462.39|460.79|0
1645630030000|2022-02-23 15:27:10|462.76|461.16|463.88|462.28|463.88|462.28|462.63|461.03|0
1645630040000|2022-02-23 15:27:20|464.13|462.53|466.12|464.52|466.12|464.52|464.13|462.53|0
1645630050000|2022-02-23 15:27:30|465.12|463.52|465.62|464.02|465.62|464.02|464.63|463.03|0
1645630060000|2022-02-23 15:27:40|465.12|463.52|466.12|464.52|466.62|465.02|465.12|463.52|0
1645630070000|2022-02-23 15:27:50|465.87|464.27|466.62|465.02|466.62|465.02|465.87|464.27|0
1645630080000|2022-02-23 15:28:00|465.62|464.02|464.63|463.03|465.62|464.02|464.63|463.03|0
1645630090000|2022-02-23 15:28:10|464.38|462.78|464.87|463.27|464.87|463.27|464.38|462.78|0
1645630100000|2022-02-23 15:28:20|464.38|462.78|463.38|461.78|464.38|462.78|463.38|461.78|0
1645630110000|2022-02-23 15:28:30|463.88|462.28|463.13|461.53|463.88|462.28|462.39|460.79|0
1645630120000|2022-02-23 15:28:40|463.01|461.41|462.88|461.28|463.01|461.41|462.88|461.28|0
1645630130000|2022-02-23 15:28:50|462.39|460.79|462.88|461.28|462.88|461.28|462.39|460.79|0
1645630140000|2022-02-23 15:29:00|463.13|461.53|464.01|462.41|464.01|462.41|463.13|461.53|0
1645630150000|2022-02-23 15:29:10|464.13|462.53|462.63|461.03|464.13|462.53|462.63|461.03|0
1645630160000|2022-02-23 15:29:20|462.88|461.28|461.77|460.17|462.88|461.28|461.64|460.04|0
1645630170000|2022-02-23 15:29:30|462.63|461.03|462.63|461.03|462.63|461.03|462.39|460.79|0
1645630180000|2022-02-23 15:29:40|462.39|460.79|464.38|462.78|464.38|462.78|462.39|460.79|0
1645630190000|2022-02-23 15:29:50|464.13|462.53|464.26|462.66|464.26|462.66|464.13|462.53|0
1645630200000|2022-02-23 15:30:00|464.87|463.27|466.37|464.77|466.37|464.77|464.87|463.27|0
1645630210000|2022-02-23 15:30:10|467.61|466.01|467.61|466.01|468.36|466.76|467.61|466.01|0
1645630220000|2022-02-23 15:30:20|467.25|465.65|467.77|466.17|468.25|466.65|467.25|465.65|0
1645630230000|2022-02-23 15:30:30|468.02|466.42|467.65|466.05|468.02|466.42|467.52|465.92|0
1645630240000|2022-02-23 15:30:40|467.52|465.92|468.77|467.17|468.77|467.17|467.52|465.92|0
1645630250000|2022-02-23 15:30:50|469.51|467.91|467.85|466.25|469.59|467.99|467.85|466.25|0
1645630260000|2022-02-23 15:31:00|467.97|466.37|467.22|465.62|468.84|467.24|467.22|465.62|0
1645630270000|2022-02-23 15:31:10|467.72|466.12|467.35|465.75|467.72|466.12|467.35|465.75|0
1645630280000|2022-02-23 15:31:20|467.47|465.87|465.98|464.38|467.47|465.87|465.98|464.38|0
1645630290000|2022-02-23 15:31:30|466.23|464.63|466.97|465.37|466.97|465.37|466.23|464.63|0
1645630300000|2022-02-23 15:31:40|466.72|465.12|464.98|463.38|466.72|465.12|464.98|463.38|0
1645630310000|2022-02-23 15:31:50|464.24|462.64|462.75|461.15|464.24|462.64|462.75|461.15|0
1645630320000|2022-02-23 15:32:00|462.25|460.65|461.5|459.9|462.75|461.15|461.5|459.9|0
1645630330000|2022-02-23 15:32:10|463|461.4|462.5|460.9|463|461.4|462.25|460.65|0
1645630340000|2022-02-23 15:32:20|463.24|461.64|463.99|462.39|463.99|462.39|463.24|461.64|0
1645630350000|2022-02-23 15:32:30|463.87|462.27|463.99|462.39|463.99|462.39|463.87|462.27|0
1645630360000|2022-02-23 15:32:40|463.74|462.14|462.25|460.65|463.74|462.14|462.25|460.65|0
1645630370000|2022-02-23 15:32:50|462.13|460.53|462.25|460.65|462.25|460.65|461.75|460.15|0
1645630380000|2022-02-23 15:33:00|462.75|461.15|462.75|461.15|462.75|461.15|462.5|460.9|0
1645630390000|2022-02-23 15:33:10|463.24|461.64|463.24|461.64|463.99|462.39|463.24|461.64|0
1645630400000|2022-02-23 15:33:20|463.49|461.89|463.49|461.89|463.99|462.39|463.49|461.89|0
1645630410000|2022-02-23 15:33:30|463.87|462.27|462.25|460.65|463.87|462.27|462.25|460.65|0
1645630420000|2022-02-23 15:33:40|462.5|460.9|461.5|459.9|462.5|460.9|461.5|459.9|0
1645630430000|2022-02-23 15:33:50|462.25|460.65|461.5|459.9|462.25|460.65|461.01|459.41|0
1645630440000|2022-02-23 15:34:00|462.13|460.53|463.74|462.14|463.74|462.14|462.13|460.53|0
1645630450000|2022-02-23 15:34:10|463|461.4|463.74|462.14|463.74|462.14|463|461.4|0
1645630460000|2022-02-23 15:34:20|462.88|461.28|463.99|462.39|463.99|462.39|462.88|461.28|0
1645630470000|2022-02-23 15:34:30|464.24|462.64|462.5|460.9|464.24|462.64|462.5|460.9|0
1645630480000|2022-02-23 15:34:40|463|461.4|462.75|461.15|463.24|461.64|462.75|461.15|0
1645630490000|2022-02-23 15:34:50|462.38|460.78|462.25|460.65|462.75|461.15|462.25|460.65|0
1645630500000|2022-02-23 15:35:00|462.5|460.9|460.01|458.41|462.75|461.15|460.01|458.41|0
1645630510000|2022-02-23 15:35:10|460.51|458.91|459.27|457.67|460.51|458.91|459.27|457.67|0
1645630520000|2022-02-23 15:35:20|459.02|457.42|458.27|456.67|459.02|457.42|458.27|456.67|0
1645630530000|2022-02-23 15:35:30|458.52|456.92|458.03|456.43|458.52|456.92|457.78|456.18|0
1645630540000|2022-02-23 15:35:40|457.03|455.43|457.53|455.93|457.53|455.93|457.03|455.43|0
1645630550000|2022-02-23 15:35:50|457.91|456.31|457.53|455.93|457.91|456.31|457.53|455.93|0
1645630560000|2022-02-23 15:36:00|458.77|457.17|458.52|456.92|458.77|457.17|457.91|456.31|0
1645630570000|2022-02-23 15:36:10|457.91|456.31|459.52|457.92|459.52|457.92|457.91|456.31|0
1645630580000|2022-02-23 15:36:20|459.02|457.42|458.03|456.43|459.76|458.16|458.03|456.43|0
1645630590000|2022-02-23 15:36:30|458.27|456.67|459.02|457.42|459.02|457.42|457.78|456.18|0
1645630600000|2022-02-23 15:36:40|458.52|456.92|458.52|456.92|459.02|457.42|458.52|456.92|0
1645630610000|2022-02-23 15:36:50|458.65|457.05|458.27|456.67|458.65|457.05|458.27|456.67|0
1645630620000|2022-02-23 15:37:00|458.16|456.56|458.52|456.92|458.52|456.92|457.03|455.43|0
1645630630000|2022-02-23 15:37:10|458.77|457.17|458.77|457.17|459.02|457.42|458.77|457.17|0
1645630640000|2022-02-23 15:37:20|459.02|457.42|457.78|456.18|459.02|457.42|457.78|456.18|0
1645630650000|2022-02-23 15:37:30|457.53|455.93|457.78|456.18|458.27|456.67|457.53|455.93|0
1645630660000|2022-02-23 15:37:40|456.78|455.18|456.29|454.69|457.16|455.56|456.29|454.69|0
1645630670000|2022-02-23 15:37:50|456.04|454.44|456.66|455.06|456.66|455.06|455.79|454.19|0
1645630680000|2022-02-23 15:38:00|455.29|453.69|454.18|452.58|456.04|454.44|454.18|452.58|0
1645630690000|2022-02-23 15:38:10|454.55|452.95|454.8|453.2|454.8|453.2|453.8|452.2|0
1645630700000|2022-02-23 15:38:20|455.54|453.94|455.79|454.19|455.79|454.19|455.54|453.94|0
1645630710000|2022-02-23 15:38:30|456.29|454.69|456.04|454.44|456.29|454.69|456.04|454.44|0
1645630720000|2022-02-23 15:38:40|456.54|454.94|458.03|456.43|458.03|456.43|456.54|454.94|0
1645630730000|2022-02-23 15:38:50|457.03|455.43|457.28|455.68|457.78|456.18|457.03|455.43|0
1645630740000|2022-02-23 15:39:00|457.03|455.43|458.03|456.43|458.03|456.43|457.03|455.43|0
1645630750000|2022-02-23 15:39:10|458.4|456.8|459.52|457.92|459.52|457.92|458.4|456.8|0
1645630760000|2022-02-23 15:39:20|459.76|458.16|458.27|456.67|459.76|458.16|458.27|456.67|0
1645630770000|2022-02-23 15:39:30|458.52|456.92|459.27|457.67|459.27|457.67|458.52|456.92|0
1645630780000|2022-02-23 15:39:40|459.65|458.05|458.27|456.67|459.65|458.05|458.27|456.67|0
1645630790000|2022-02-23 15:39:50|458.52|456.92|458.03|456.43|458.52|456.92|458.03|456.43|0
1645630800000|2022-02-23 15:40:00|458.52|456.92|459.02|457.42|459.02|457.42|458.03|456.43|0
1645630810000|2022-02-23 15:40:10|458.4|456.8|458.03|456.43|458.4|456.8|457.53|455.93|0
1645630820000|2022-02-23 15:40:20|458.27|456.67|457.78|456.18|458.27|456.67|457.78|456.18|0
1645630830000|2022-02-23 15:40:30|457.91|456.31|458.9|457.3|458.9|457.3|457.78|456.18|0
1645630840000|2022-02-23 15:40:40|459.27|457.67|459.89|458.29|460.26|458.66|459.27|457.67|0
1645630850000|2022-02-23 15:40:50|460.01|458.41|461.01|459.41|461.26|459.66|460.01|458.41|0
1645630860000|2022-02-23 15:41:00|461.5|459.9|461.01|459.41|461.5|459.9|460.89|459.29|0
1645630870000|2022-02-23 15:41:10|461.5|459.9|461.01|459.41|461.5|459.9|461.01|459.41|0
1645630880000|2022-02-23 15:41:20|460.51|458.91|460.89|459.29|461.01|459.41|460.51|458.91|0
1645630890000|2022-02-23 15:41:30|460.51|458.91|461.5|459.9|461.5|459.9|460.51|458.91|0
1645630900000|2022-02-23 15:41:40|461.75|460.15|462.38|460.78|462.38|460.78|461.75|460.15|0
1645630910000|2022-02-23 15:41:50|462|460.4|462.99|461.39|462.99|461.39|462|460.4|0
1645630920000|2022-02-23 15:42:00|463.24|461.64|462.99|461.39|463.74|462.14|462.99|461.39|0
1645630930000|2022-02-23 15:42:10|463.24|461.64|462|460.4|463.74|462.14|462|460.4|0
1645630940000|2022-02-23 15:42:20|462.5|460.9|462.63|461.03|462.75|461.15|462.5|460.9|0
1645630950000|2022-02-23 15:42:30|462.75|461.15|464.98|463.38|464.98|463.38|462.75|461.15|0
1645630960000|2022-02-23 15:42:40|465.48|463.88|464.62|463.02|465.48|463.88|464.62|463.02|0
1645630970000|2022-02-23 15:42:50|464.73|463.13|465.73|464.13|465.73|464.13|464.73|463.13|0
1645630980000|2022-02-23 15:43:00|465.48|463.88|466.47|464.87|466.47|464.87|465.11|463.51|0
1645630990000|2022-02-23 15:43:10|466.72|465.12|466.72|465.12|466.72|465.12|465.98|464.38|0
1645631000000|2022-02-23 15:43:20|466.97|465.37|466.72|465.12|466.97|465.37|466.23|464.63|0
1645631010000|2022-02-23 15:43:30|465.73|464.13|464.49|462.89|465.73|464.13|464.49|462.89|0
1645631020000|2022-02-23 15:43:40|465.98|464.38|464.98|463.38|465.98|464.38|464.98|463.38|0
1645631030000|2022-02-23 15:43:50|465.23|463.63|463.74|462.14|465.23|463.63|463.74|462.14|0
1645631040000|2022-02-23 15:44:00|464.24|462.64|462.99|461.39|464.24|462.64|462.99|461.39|0
1645631050000|2022-02-23 15:44:10|463.99|462.39|464.73|463.13|464.98|463.38|463.99|462.39|0
1645631060000|2022-02-23 15:44:20|465.48|463.88|465.98|464.38|465.98|464.38|465.48|463.88|0
1645631070000|2022-02-23 15:44:30|466.47|464.87|467.22|465.62|467.47|465.87|466.47|464.87|0
1645631080000|2022-02-23 15:44:40|467.35|465.75|466.72|465.12|467.35|465.75|466.72|465.12|0
1645631090000|2022-02-23 15:44:50|465.98|464.38|465.48|463.88|465.98|464.38|465.48|463.88|0
1645631100000|2022-02-23 15:45:00|465.98|464.38|465.98|464.38|466.97|465.37|465.98|464.38|0
1645631110000|2022-02-23 15:45:10|465.48|463.88|465.48|463.88|465.48|463.88|464.73|463.13|0
1645631120000|2022-02-23 15:45:20|465.73|464.13|466.85|465.25|466.85|465.25|465.73|464.13|0
1645631130000|2022-02-23 15:45:30|467.22|465.62|467.97|466.37|467.97|466.37|466.97|465.37|0
1645631140000|2022-02-23 15:45:40|467.72|466.12|467.72|466.12|468.22|466.62|467.47|465.87|0
1645631150000|2022-02-23 15:45:50|467.97|466.37|467.97|466.37|467.97|466.37|467.72|466.12|0
1645631160000|2022-02-23 15:46:00|467.47|465.87|467.6|466|467.6|466|467.47|465.87|0
1645631170000|2022-02-23 15:46:10|467.22|465.62|468.22|466.62|468.22|466.62|467.22|465.62|0
1645631180000|2022-02-23 15:46:20|467.97|466.37|466.97|465.37|468.22|466.62|466.97|465.37|0
1645631190000|2022-02-23 15:46:30|465.98|464.38|464.24|462.64|465.98|464.38|464.24|462.64|0
1645631200000|2022-02-23 15:46:40|464.73|463.13|464.73|463.13|464.73|463.13|464.49|462.89|0
1645631210000|2022-02-23 15:46:50|463.99|462.39|463.74|462.14|463.99|462.39|463.24|461.64|0
1645631220000|2022-02-23 15:47:00|463.49|461.89|465.48|463.88|465.48|463.88|463.49|461.89|0
1645631230000|2022-02-23 15:47:10|464.98|463.38|463.74|462.14|464.98|463.38|463.74|462.14|0
1645631240000|2022-02-23 15:47:20|464.24|462.64|464.73|463.13|464.73|463.13|463.99|462.39|0
1645631250000|2022-02-23 15:47:30|464.24|462.64|464.73|463.13|465.23|463.63|464.24|462.64|0
1645631260000|2022-02-23 15:47:40|464.98|463.38|465.23|463.63|465.73|464.13|464.98|463.38|0
1645631270000|2022-02-23 15:47:50|465.48|463.88|464.73|463.13|465.48|463.88|464.12|462.52|0
1645631280000|2022-02-23 15:48:00|464.98|463.38|465.23|463.63|466.47|464.87|464.98|463.38|0
1645631290000|2022-02-23 15:48:10|465.98|464.38|464.73|463.13|465.98|464.38|464.49|462.89|0
1645631300000|2022-02-23 15:48:20|464.49|462.89|464.24|462.64|464.49|462.89|464.24|462.64|0
1645631310000|2022-02-23 15:48:30|464.49|462.89|463.24|461.64|464.73|463.13|463.24|461.64|0
1645631320000|2022-02-23 15:48:40|462.25|460.65|462.5|460.9|462.75|461.15|462|460.4|0
1645631330000|2022-02-23 15:48:50|461.75|460.15|462.99|461.39|462.99|461.39|461.75|460.15|0
1645631340000|2022-02-23 15:49:00|463.74|462.14|464.24|462.64|464.24|462.64|462.99|461.39|0
1645631350000|2022-02-23 15:49:10|463.49|461.89|463.74|462.14|463.99|462.39|463.49|461.89|0
1645631360000|2022-02-23 15:49:20|463.49|461.89|463.12|461.52|463.49|461.89|463.12|461.52|0
1645631370000|2022-02-23 15:49:30|462.99|461.39|463.49|461.89|463.49|461.89|462.99|461.39|0
1645631380000|2022-02-23 15:49:40|462.99|461.39|465.98|464.38|465.98|464.38|462.99|461.39|0
1645631390000|2022-02-23 15:49:50|466.23|464.63|467.72|466.12|467.72|466.12|466.23|464.63|0
1645631400000|2022-02-23 15:50:00|467.97|466.37|467.22|465.62|468.46|466.86|467.22|465.62|0
1645631410000|2022-02-23 15:50:10|466.23|464.63|466.6|465|466.72|465.12|466.23|464.63|0
1645631420000|2022-02-23 15:50:20|465.98|464.38|466.72|465.12|466.72|465.12|465.98|464.38|0
1645631430000|2022-02-23 15:50:30|465.98|464.38|465.73|464.13|466.23|464.63|465.73|464.13|0
1645631440000|2022-02-23 15:50:40|465.98|464.38|467.22|465.62|467.22|465.62|465.98|464.38|0
1645631450000|2022-02-23 15:50:50|466.72|465.12|467.47|465.87|467.47|465.87|466.72|465.12|0
1645631460000|2022-02-23 15:51:00|467.97|466.37|467.97|466.37|467.97|466.37|467.97|466.37|0
1645631470000|2022-02-23 15:51:10|467.72|466.12|466.47|464.87|467.72|466.12|466.47|464.87|0
1645631480000|2022-02-23 15:51:20|466.72|465.12|465.48|463.88|466.72|465.12|465.48|463.88|0
1645631490000|2022-02-23 15:51:30|464.37|462.77|463.12|461.52|464.37|462.77|463.12|461.52|0
1645631500000|2022-02-23 15:51:40|463.99|462.39|463.24|461.64|463.99|462.39|463.24|461.64|0
1645631510000|2022-02-23 15:51:50|462.75|461.15|463.24|461.64|463.24|461.64|462.63|461.03|0
1645631520000|2022-02-23 15:52:00|462.75|461.15|464.24|462.64|464.24|462.64|462.75|461.15|0
1645631530000|2022-02-23 15:52:10|463.24|461.64|463.49|461.89|463.74|462.14|463.24|461.64|0
1645631540000|2022-02-23 15:52:20|463.24|461.64|463.99|462.39|463.99|462.39|463.24|461.64|0
1645631550000|2022-02-23 15:52:30|464.24|462.64|465.23|463.63|465.23|463.63|464.24|462.64|0
1645631560000|2022-02-23 15:52:40|464.86|463.26|464.98|463.38|465.23|463.63|464.86|463.26|0
1645631570000|2022-02-23 15:52:50|465.48|463.88|464.73|463.13|465.48|463.88|464.73|463.13|0
1645631580000|2022-02-23 15:53:00|464.49|462.89|466.47|464.87|466.47|464.87|464.49|462.89|0
1645631590000|2022-02-23 15:53:10|466.72|465.12|465.98|464.38|466.72|465.12|465.98|464.38|0
1645631600000|2022-02-23 15:53:20|465.48|463.88|464.24|462.64|465.48|463.88|464.24|462.64|0
1645631610000|2022-02-23 15:53:30|463.99|462.39|463.24|461.64|463.99|462.39|463.24|461.64|0
1645631620000|2022-02-23 15:53:40|463.87|462.27|462.99|461.39|463.87|462.27|462.99|461.39|0
1645631630000|2022-02-23 15:53:50|463.24|461.64|464.73|463.13|464.73|463.13|462.75|461.15|0
1645631640000|2022-02-23 15:54:00|464.98|463.38|465.48|463.88|465.48|463.88|464.98|463.38|0
1645631650000|2022-02-23 15:54:10|465.86|464.26|465.86|464.26|465.86|464.26|465.23|463.63|0
1645631660000|2022-02-23 15:54:20|465.73|464.13|466.23|464.63|466.23|464.63|465.73|464.13|0
1645631670000|2022-02-23 15:54:30|465.98|464.38|465.98|464.38|465.98|464.38|465.73|464.13|0
1645631680000|2022-02-23 15:54:40|465.61|464.01|465.73|464.13|465.73|464.13|465.48|463.88|0
1645631690000|2022-02-23 15:54:50|465.23|463.63|466.23|464.63|466.23|464.63|465.23|463.63|0
1645631700000|2022-02-23 15:55:00|465.48|463.88|463.99|462.39|465.48|463.88|463.99|462.39|0
1645631710000|2022-02-23 15:55:10|462.99|461.39|465.23|463.63|465.23|463.63|462.99|461.39|0
1645631720000|2022-02-23 15:55:20|465.48|463.88|465.23|463.63|465.48|463.88|464.49|462.89|0
1645631730000|2022-02-23 15:55:30|465.98|464.38|467.72|466.12|467.72|466.12|465.98|464.38|0
1645631740000|2022-02-23 15:55:40|469.21|467.61|470.45|468.85|470.7|469.1|469.21|467.61|0
1645631750000|2022-02-23 15:55:50|469.46|467.86|469.96|468.36|469.96|468.36|469.46|467.86|0
1645631760000|2022-02-23 15:56:00|468.46|466.86|469.21|467.61|469.46|467.86|468.46|466.86|0
1645631770000|2022-02-23 15:56:10|470.2|468.6|470.2|468.6|470.2|468.6|469.96|468.36|0
1645631780000|2022-02-23 15:56:20|469.96|468.36|469.96|468.36|469.96|468.36|469.21|467.61|0
1645631790000|2022-02-23 15:56:30|470.2|468.6|469.21|467.61|470.2|468.6|469.21|467.61|0
1645631800000|2022-02-23 15:56:40|469.71|468.11|467.47|465.87|469.71|468.11|467.47|465.87|0
1645631810000|2022-02-23 15:56:50|466.97|465.37|465.86|464.26|466.97|465.37|465.86|464.26|0
1645631820000|2022-02-23 15:57:00|466.23|464.63|464.49|462.89|466.23|464.63|463.99|462.39|0
1645631830000|2022-02-23 15:57:10|465.36|463.76|464.73|463.13|465.36|463.76|464.49|462.89|0
1645631840000|2022-02-23 15:57:20|464.49|462.89|465.23|463.63|465.23|463.63|464.49|462.89|0
1645631850000|2022-02-23 15:57:30|463.24|461.64|462.13|460.53|463.24|461.64|462.13|460.53|0
1645631860000|2022-02-23 15:57:40|462.75|461.15|462.5|460.9|463.24|461.64|462.5|460.9|0
1645631870000|2022-02-23 15:57:50|462|460.4|462.5|460.9|462.5|460.9|461.88|460.28|0
1645631880000|2022-02-23 15:58:00|462.75|461.15|463.74|462.14|463.74|462.14|462.75|461.15|0
1645631890000|2022-02-23 15:58:10|462.99|461.39|462.99|461.39|463.24|461.64|462.25|460.65|0
1645631900000|2022-02-23 15:58:20|463.24|461.64|464.37|462.77|464.37|462.77|462.5|460.9|0
1645631910000|2022-02-23 15:58:30|464.49|462.89|463.74|462.14|464.49|462.89|463.74|462.14|0
1645631920000|2022-02-23 15:58:40|464.24|462.64|463.99|462.39|464.49|462.89|463.99|462.39|0
1645631930000|2022-02-23 15:58:50|463.49|461.89|463.99|462.39|463.99|462.39|462.99|461.39|0
1645631940000|2022-02-23 15:59:00|463.24|461.64|464.49|462.89|464.49|462.89|462.25|460.65|0
1645631950000|2022-02-23 15:59:10|463.99|462.39|464.24|462.64|464.24|462.64|463.99|462.39|0
1645631960000|2022-02-23 15:59:20|464.73|463.13|465.23|463.63|465.48|463.88|464.49|462.89|0
1645631970000|2022-02-23 15:59:30|465.61|464.01|466.97|465.37|466.97|465.37|465.61|464.01|0
1645631990000|2022-02-23 15:59:50|466.47|464.87|466.47|464.87|466.97|465.37|466.47|464.87|0
1645632000000|2022-02-23 16:00:00|466.72|465.12|470.2|468.6|470.2|468.6|466.72|465.12|0
1645632010000|2022-02-23 16:00:10|468.21|466.61|469.21|467.61|469.21|467.61|468.21|466.61|0
1645632020000|2022-02-23 16:00:20|470.7|469.1|471.2|469.6|471.2|469.6|470.45|468.85|0
1645632030000|2022-02-23 16:00:30|469.96|468.36|469.46|467.86|470.45|468.85|469.46|467.86|0
1645632040000|2022-02-23 16:00:40|469.71|468.11|470.95|469.35|470.95|469.35|469.71|468.11|0
1645632050000|2022-02-23 16:00:50|470.7|469.1|467.47|465.87|470.7|469.1|467.47|465.87|0
1645632060000|2022-02-23 16:01:00|467.22|465.62|465.23|463.63|467.22|465.62|465.23|463.63|0
1645632070000|2022-02-23 16:01:10|464.73|463.13|464.24|462.64|465.23|463.63|464.24|462.64|0
1645632080000|2022-02-23 16:01:20|463.99|462.39|464.24|462.64|464.24|462.64|463.99|462.39|0
1645632090000|2022-02-23 16:01:30|465.23|463.63|465.23|463.63|465.23|463.63|464.49|462.89|0
1645632100000|2022-02-23 16:01:40|464.73|463.13|464.73|463.13|465.11|463.51|464.73|463.13|0
1645632110000|2022-02-23 16:01:50|465.23|463.63|465.98|464.38|466.11|464.51|465.23|463.63|0
1645632120000|2022-02-23 16:02:00|466.23|464.63|468.46|466.86|468.46|466.86|466.23|464.63|0
1645632130000|2022-02-23 16:02:10|468.34|466.74|470.2|468.6|470.2|468.6|468.34|466.74|0
1645632140000|2022-02-23 16:02:20|469.96|468.36|469.96|468.36|470.45|468.85|469.96|468.36|0
1645632150000|2022-02-23 16:02:30|469.21|467.61|469.46|467.86|469.46|467.86|468.21|466.61|0
1645632160000|2022-02-23 16:02:40|468.96|467.36|468.46|466.86|469.09|467.49|468.46|466.86|0
1645632170000|2022-02-23 16:02:50|467.72|466.12|466.72|465.12|467.72|466.12|466.72|465.12|0
1645632180000|2022-02-23 16:03:00|466.47|464.87|467.47|465.87|467.47|465.87|466.47|464.87|0
1645632190000|2022-02-23 16:03:10|468.21|466.61|469.46|467.86|469.46|467.86|468.21|466.61|0
1645632200000|2022-02-23 16:03:20|469.21|467.61|468.71|467.11|469.21|467.61|468.71|467.11|0
1645632210000|2022-02-23 16:03:30|468.46|466.86|468.46|466.86|468.96|467.36|468.46|466.86|0
1645632220000|2022-02-23 16:03:40|468.21|466.61|469.09|467.49|469.09|467.49|468.21|466.61|0
1645632230000|2022-02-23 16:03:50|468.71|467.11|469.71|468.11|469.71|468.11|468.71|467.11|0
1645632240000|2022-02-23 16:04:00|469.59|467.99|470.95|469.35|470.95|469.35|468.71|467.11|0
1645632250000|2022-02-23 16:04:10|472.69|471.09|474.43|472.83|475.43|473.83|472.69|471.09|0
1645632260000|2022-02-23 16:04:20|473.93|472.33|473.44|471.84|473.93|472.33|473.44|471.84|0
1645632270000|2022-02-23 16:04:30|472.94|471.34|472.94|471.34|473.19|471.59|472.69|471.09|0
1645632280000|2022-02-23 16:04:40|472.82|471.22|473.19|471.59|473.19|471.59|472.82|471.22|0
1645632290000|2022-02-23 16:04:50|472.57|470.97|472.44|470.84|472.69|471.09|472.44|470.84|0
1645632300000|2022-02-23 16:05:00|472.94|471.34|472.69|471.09|472.94|471.34|472.69|471.09|0
1645632310000|2022-02-23 16:05:10|471.94|470.34|472.19|470.59|472.94|471.34|471.94|470.34|0
1645632320000|2022-02-23 16:05:20|472.69|471.09|473.19|471.59|473.19|471.59|472.44|470.84|0
1645632330000|2022-02-23 16:05:30|472.94|471.34|473.19|471.59|473.44|471.84|472.94|471.34|0
1645632340000|2022-02-23 16:05:40|473.44|471.84|473.69|472.09|473.69|472.09|473.44|471.84|0
1645632350000|2022-02-23 16:05:50|474.68|473.08|475.18|473.58|475.18|473.58|474.68|473.08|0
1645632360000|2022-02-23 16:06:00|475.43|473.83|475.43|473.83|475.43|473.83|475.18|473.58|0
1645632370000|2022-02-23 16:06:10|475.68|474.08|475.43|473.83|477.05|475.45|475.31|473.71|0
1645632380000|2022-02-23 16:06:20|474.68|473.08|473.69|472.09|474.68|473.08|473.69|472.09|0
1645632390000|2022-02-23 16:06:30|474.31|472.71|475.69|474.09|475.69|474.09|474.31|472.71|0
1645632400000|2022-02-23 16:06:40|475.44|473.84|475.94|474.34|475.94|474.34|475.44|473.84|0
1645632410000|2022-02-23 16:06:50|474.69|473.09|474.69|473.09|474.94|473.34|474.69|473.09|0
1645632420000|2022-02-23 16:07:00|474.32|472.72|474.69|473.09|474.94|473.34|474.32|472.72|0
1645632430000|2022-02-23 16:07:10|473.95|472.35|473.45|471.85|473.95|472.35|473.33|471.73|0
1645632440000|2022-02-23 16:07:20|473.2|471.6|473.45|471.85|473.7|472.1|473.2|471.6|0
1645632450000|2022-02-23 16:07:30|473.7|472.1|475.19|473.59|475.19|473.59|473.7|472.1|0
1645632460000|2022-02-23 16:07:40|475.69|474.09|475.69|474.09|475.94|474.34|475.69|474.09|0
1645632470000|2022-02-23 16:07:50|475.07|473.47|475.44|473.84|475.44|473.84|474.69|473.09|0
1645632480000|2022-02-23 16:08:00|475.32|473.72|474.94|473.34|475.69|474.09|474.69|473.09|0
1645632490000|2022-02-23 16:08:10|475.44|473.84|475.46|473.86|475.95|474.35|475.19|473.59|0
1645632500000|2022-02-23 16:08:20|475.95|474.35|476.45|474.85|476.45|474.85|475.95|474.35|0
1645632510000|2022-02-23 16:08:30|476.95|475.35|475.95|474.35|476.95|475.35|475.95|474.35|0
1645632520000|2022-02-23 16:08:40|475.7|474.1|476.2|474.6|476.45|474.85|475.7|474.1|0
1645632530000|2022-02-23 16:08:50|476.7|475.1|477.2|475.6|477.2|475.6|475.46|473.86|0
1645632540000|2022-02-23 16:09:00|477.33|475.73|477.69|476.09|478.69|477.09|477.33|475.73|0
1645632550000|2022-02-23 16:09:10|476.95|475.35|478.44|476.84|478.44|476.84|476.95|475.35|0
1645632560000|2022-02-23 16:09:20|477.94|476.34|478.69|477.09|478.94|477.34|477.94|476.34|0
1645632570000|2022-02-23 16:09:30|478.94|477.34|479.43|477.83|479.43|477.83|478.44|476.84|0
1645632580000|2022-02-23 16:09:40|478.94|477.34|479.68|478.08|479.68|478.08|478.94|477.34|0
1645632590000|2022-02-23 16:09:50|478.44|476.84|476.2|474.6|478.44|476.84|476.2|474.6|0
1645632600000|2022-02-23 16:10:00|476.45|474.85|476.95|475.35|477.2|475.6|476.45|474.85|0
1645632610000|2022-02-23 16:10:10|477.44|475.84|477.44|475.84|477.69|476.09|477.44|475.84|0
1645632620000|2022-02-23 16:10:20|476.83|475.23|476.2|474.6|477.44|475.84|476.2|474.6|0
1645632630000|2022-02-23 16:10:30|475.83|474.23|477.08|475.48|477.08|475.48|475.83|474.23|0
1645632640000|2022-02-23 16:10:40|476.45|474.85|476.45|474.85|477.2|475.6|476.45|474.85|0
1645632650000|2022-02-23 16:10:50|475.7|474.1|475.7|474.1|476.08|474.48|475.21|473.61|0
1645632660000|2022-02-23 16:11:00|476.45|474.85|475.7|474.1|476.7|475.1|475.7|474.1|0
1645632670000|2022-02-23 16:11:10|475.58|473.98|475.45|473.85|475.58|473.98|475.21|473.61|0
1645632680000|2022-02-23 16:11:20|475.58|473.98|476.95|475.35|476.95|475.35|475.58|473.98|0
1645632690000|2022-02-23 16:11:30|476.7|475.1|476.45|474.85|477.2|475.6|476.45|474.85|0
1645632700000|2022-02-23 16:11:40|477.44|475.84|476.2|474.6|477.44|475.84|476.2|474.6|0
1645632710000|2022-02-23 16:11:50|475.95|474.35|475.45|473.85|476.08|474.48|475.45|473.85|0
1645632720000|2022-02-23 16:12:00|475.95|474.35|477.2|475.6|477.2|475.6|475.95|474.35|0
1645632730000|2022-02-23 16:12:10|476.45|474.85|476.45|474.85|476.7|475.1|476.2|474.6|0
1645632740000|2022-02-23 16:12:20|476.83|475.23|475.21|473.61|476.83|475.23|475.21|473.61|0
1645632750000|2022-02-23 16:12:30|475.95|474.35|476.45|474.85|476.45|474.85|475.95|474.35|0
1645632760000|2022-02-23 16:12:40|476.7|475.1|477.2|475.6|477.44|475.84|476.7|475.1|0
1645632770000|2022-02-23 16:12:50|477.44|475.84|477.2|475.6|477.44|475.84|476.95|475.35|0
1645632780000|2022-02-23 16:13:00|476.95|475.35|476.7|475.1|477.2|475.6|476.7|475.1|0
1645632790000|2022-02-23 16:13:10|477.44|475.84|478.32|476.72|478.44|476.84|477.44|475.84|0
1645632800000|2022-02-23 16:13:20|478.69|477.09|478.57|476.97|478.69|477.09|477.69|476.09|0
1645632810000|2022-02-23 16:13:30|478.44|476.84|477.44|475.84|478.44|476.84|477.44|475.84|0
1645632820000|2022-02-23 16:13:40|477.2|475.6|476.2|474.6|477.2|475.6|476.2|474.6|0
1645632830000|2022-02-23 16:13:50|476.45|474.85|475.45|473.85|476.95|475.35|475.45|473.85|0
1645632840000|2022-02-23 16:14:00|475.7|474.1|476.2|474.6|476.2|474.6|475.7|474.1|0
1645632850000|2022-02-23 16:14:10|475.95|474.35|474.96|473.36|476.7|475.1|474.96|473.36|0
1645632860000|2022-02-23 16:14:20|474.21|472.61|474.46|472.86|474.46|472.86|473.71|472.11|0
1645632870000|2022-02-23 16:14:30|473.71|472.11|474.46|472.86|474.46|472.86|473.71|472.11|0
1645632880000|2022-02-23 16:14:40|474.71|473.11|474.71|473.11|474.96|473.36|474.71|473.11|0
1645632890000|2022-02-23 16:14:50|474.59|472.99|474.46|472.86|474.71|473.11|474.46|472.86|0
1645632900000|2022-02-23 16:15:00|475.83|474.23|476.45|474.85|476.45|474.85|475.83|474.23|0
1645632910000|2022-02-23 16:15:10|476.2|474.6|476.7|475.1|476.95|475.35|475.7|474.1|0
1645632920000|2022-02-23 16:15:20|475.95|474.35|475.45|473.85|475.95|474.35|475.45|473.85|0
1645632930000|2022-02-23 16:15:30|475.7|474.1|476.7|475.1|477.2|475.6|475.7|474.1|0
1645632940000|2022-02-23 16:15:40|477.44|475.84|476.45|474.85|477.44|475.84|476.45|474.85|0
1645632950000|2022-02-23 16:15:50|476.95|475.35|476.95|475.35|476.95|475.35|476.95|475.35|0
1645632960000|2022-02-23 16:16:00|477.69|476.09|477.2|475.6|478.19|476.59|477.2|475.6|0
1645632970000|2022-02-23 16:16:10|476.45|474.85|477.94|476.34|477.94|476.34|476.45|474.85|0
1645632980000|2022-02-23 16:16:20|478.44|476.84|478.69|477.09|478.69|477.09|477.69|476.09|0
1645632990000|2022-02-23 16:16:30|478.44|476.84|477.94|476.34|478.44|476.84|477.94|476.34|0
1645633000000|2022-02-23 16:16:40|478.69|477.09|478.44|476.84|478.69|477.09|478.19|476.59|0
1645633010000|2022-02-23 16:16:50|478.69|477.09|477.2|475.6|478.69|477.09|477.2|475.6|0
1645633020000|2022-02-23 16:17:00|477.69|476.09|478.82|477.22|478.82|477.22|477.69|476.09|0
1645633030000|2022-02-23 16:17:10|478.44|476.84|477.94|476.34|478.94|477.34|477.94|476.34|0
1645633040000|2022-02-23 16:17:20|478.44|476.84|478.94|477.34|478.94|477.34|478.44|476.84|0
1645633050000|2022-02-23 16:17:30|479.19|477.59|479.43|477.83|479.68|478.08|479.19|477.59|0
1645633060000|2022-02-23 16:17:40|479.19|477.59|479.43|477.83|479.43|477.83|479.19|477.59|0
1645633070000|2022-02-23 16:17:50|479.19|477.59|478.69|477.09|479.43|477.83|478.69|477.09|0
1645633080000|2022-02-23 16:18:00|479.43|477.83|480.18|478.58|480.43|478.83|479.19|477.59|0
1645633090000|2022-02-23 16:18:10|480.43|478.83|481.42|479.82|481.42|479.82|480.43|478.83|0
1645633100000|2022-02-23 16:18:20|480.93|479.33|480.68|479.08|480.93|479.33|480.43|478.83|0
1645633110000|2022-02-23 16:18:30|480.43|478.83|480.43|478.83|480.68|479.08|480.43|478.83|0
1645633120000|2022-02-23 16:18:40|480.18|478.58|479.93|478.33|480.18|478.58|479.93|478.33|0
1645633130000|2022-02-23 16:18:50|480.43|478.83|480.43|478.83|480.68|479.08|480.43|478.83|0
1645633140000|2022-02-23 16:19:00|480.68|479.08|480.93|479.33|480.93|479.33|480.18|478.58|0
1645633150000|2022-02-23 16:19:10|480.68|479.08|480.18|478.58|480.68|479.08|480.18|478.58|0
1645633160000|2022-02-23 16:19:20|480.43|478.83|479.68|478.08|480.68|479.08|479.68|478.08|0
1645633170000|2022-02-23 16:19:30|479.43|477.83|478.69|477.09|479.43|477.83|478.69|477.09|0
1645633180000|2022-02-23 16:19:40|478.44|476.84|477.2|475.6|478.44|476.84|476.95|475.35|0
1645633190000|2022-02-23 16:19:50|477.44|475.84|476.7|475.1|477.44|475.84|476.7|475.1|0
1645633200000|2022-02-23 16:20:00|477.2|475.6|477.69|476.09|477.69|476.09|477.2|475.6|0
1645633210000|2022-02-23 16:20:10|476.45|474.85|476.2|474.6|476.45|474.85|476.2|474.6|0
1645633220000|2022-02-23 16:20:20|475.95|474.35|477.94|476.34|477.94|476.34|475.95|474.35|0
1645633230000|2022-02-23 16:20:30|478.19|476.59|478.19|476.59|478.19|476.59|477.94|476.34|0
1645633240000|2022-02-23 16:20:40|477.44|475.84|477.44|475.84|477.44|475.84|476.45|474.85|0
1645633250000|2022-02-23 16:20:50|476.95|475.35|477.69|476.09|477.69|476.09|476.95|475.35|0
1645633260000|2022-02-23 16:21:00|477.44|475.84|476.45|474.85|477.44|475.84|476.45|474.85|0
1645633270000|2022-02-23 16:21:10|476.7|475.1|476.95|475.35|476.95|475.35|476.7|475.1|0
1645633280000|2022-02-23 16:21:20|477.2|475.6|477.94|476.34|477.94|476.34|477.2|475.6|0
1645633290000|2022-02-23 16:21:30|477.44|475.84|475.7|474.1|477.44|475.84|475.7|474.1|0
1645633300000|2022-02-23 16:21:40|475.58|473.98|475.95|474.35|475.95|474.35|475.58|473.98|0
1645633310000|2022-02-23 16:21:50|475.7|474.1|474.96|473.36|475.7|474.1|474.96|473.36|0
1645633320000|2022-02-23 16:22:00|474.71|473.11|475.45|473.85|475.45|473.85|474.46|472.86|0
1645633330000|2022-02-23 16:22:10|475.95|474.35|476.45|474.85|476.45|474.85|475.95|474.35|0
1645633340000|2022-02-23 16:22:20|476.2|474.6|475.95|474.35|476.2|474.6|475.83|474.23|0
1645633350000|2022-02-23 16:22:30|476.2|474.6|476.45|474.85|476.58|474.98|476.2|474.6|0
1645633360000|2022-02-23 16:22:40|475.7|474.1|475.21|473.61|475.7|474.1|475.21|473.61|0
1645633370000|2022-02-23 16:22:50|475.95|474.35|475.7|474.1|475.95|474.35|475.45|473.85|0
1645633380000|2022-02-23 16:23:00|476.95|475.35|477.44|475.84|477.44|475.84|476.95|475.35|0
1645633390000|2022-02-23 16:23:10|477.2|475.6|477.44|475.84|477.44|475.84|477.2|475.6|0
1645633400000|2022-02-23 16:23:20|477.94|476.34|478.19|476.59|478.19|476.59|477.44|475.84|0
1645633410000|2022-02-23 16:23:30|476.45|474.85|476.45|474.85|476.45|474.85|475.95|474.35|0
1645633420000|2022-02-23 16:23:40|475.95|474.35|476.2|474.6|476.33|474.73|475.95|474.35|0
1645633430000|2022-02-23 16:23:50|475.45|473.85|475.45|473.85|475.45|473.85|475.45|473.85|0
1645633440000|2022-02-23 16:24:00|475.7|474.1|476.95|475.35|476.95|475.35|475.7|474.1|0
1645633450000|2022-02-23 16:24:10|477.2|475.6|478.44|476.84|478.44|476.84|477.2|475.6|0
1645633460000|2022-02-23 16:24:20|478.69|477.09|478.32|476.72|478.69|477.09|478.32|476.72|0
1645633470000|2022-02-23 16:24:30|477.94|476.34|478.19|476.59|478.19|476.59|477.94|476.34|0
1645633480000|2022-02-23 16:24:40|477.94|476.34|476.7|475.1|477.94|476.34|476.7|475.1|0
1645633490000|2022-02-23 16:24:50|476.95|475.35|476.83|475.23|476.95|475.35|476.45|474.85|0
1645633500000|2022-02-23 16:25:00|476.95|475.35|476.95|475.35|477.69|476.09|476.95|475.35|0
1645633510000|2022-02-23 16:25:10|475.95|474.35|475.7|474.1|475.95|474.35|475.45|473.85|0
1645633520000|2022-02-23 16:25:20|475.95|474.35|475.45|473.85|475.95|474.35|475.45|473.85|0
1645633530000|2022-02-23 16:25:30|475.95|474.35|473.46|471.86|475.95|474.35|472.97|471.37|0
1645633540000|2022-02-23 16:25:40|474.21|472.61|472.97|471.37|474.21|472.61|472.97|471.37|0
1645633550000|2022-02-23 16:25:50|473.1|471.5|472.97|471.37|473.1|471.5|472.47|470.87|0
1645633560000|2022-02-23 16:26:00|473.1|471.5|473.84|472.24|473.84|472.24|473.1|471.5|0
1645633570000|2022-02-23 16:26:10|474.09|472.49|473.96|472.36|474.21|472.61|473.96|472.36|0
1645633580000|2022-02-23 16:26:20|474.46|472.86|473.96|472.36|474.46|472.86|473.71|472.11|0
1645633590000|2022-02-23 16:26:30|473.71|472.11|473.96|472.36|473.96|472.36|473.71|472.11|0
1645633600000|2022-02-23 16:26:40|473.71|472.11|474.21|472.61|474.21|472.61|473.71|472.11|0
1645633610000|2022-02-23 16:26:50|474.46|472.86|474.21|472.61|474.46|472.86|473.96|472.36|0
1645633620000|2022-02-23 16:27:00|474.09|472.49|473.96|472.36|474.09|472.49|473.84|472.24|0
1645633630000|2022-02-23 16:27:10|474.21|472.61|474.21|472.61|474.71|473.11|474.21|472.61|0
1645633640000|2022-02-23 16:27:20|473.96|472.36|473.96|472.36|473.96|472.36|473.96|472.36|0
1645633650000|2022-02-23 16:27:30|474.46|472.86|473.71|472.11|474.46|472.86|473.71|472.11|0
1645633660000|2022-02-23 16:27:40|474.21|472.61|473.71|472.11|474.21|472.61|473.71|472.11|0
1645633670000|2022-02-23 16:27:50|473.59|471.99|474.21|472.61|474.21|472.61|473.46|471.86|0
1645633680000|2022-02-23 16:28:00|474.46|472.86|473.84|472.24|474.71|473.11|473.71|472.11|0
1645633690000|2022-02-23 16:28:10|473.96|472.36|474.84|473.24|474.84|473.24|473.96|472.36|0
1645633700000|2022-02-23 16:28:20|474.71|473.11|474.09|472.49|474.71|473.11|473.96|472.36|0
1645633710000|2022-02-23 16:28:30|474.21|472.61|475.7|474.1|475.7|474.1|474.21|472.61|0
1645633720000|2022-02-23 16:28:40|475.95|474.35|476.45|474.85|476.7|475.1|475.95|474.35|0
1645633730000|2022-02-23 16:28:50|476.2|474.6|476.7|475.1|476.7|475.1|476.2|474.6|0
1645633740000|2022-02-23 16:29:00|476.45|474.85|476.7|475.1|476.7|475.1|476.45|474.85|0
1645633750000|2022-02-23 16:29:10|476.95|475.35|476.2|474.6|476.95|475.35|476.2|474.6|0
1645633760000|2022-02-23 16:29:20|475.95|474.35|475.45|473.85|475.95|474.35|475.45|473.85|0
1645633770000|2022-02-23 16:29:30|475.95|474.35|476.7|475.1|476.7|475.1|475.7|474.1|0
1645633780000|2022-02-23 16:29:40|477.2|475.6|477.69|476.09|477.69|476.09|476.95|475.35|0
1645633790000|2022-02-23 16:29:50|478.19|476.59|477.94|476.34|478.44|476.84|477.69|476.09|0
1645633800000|2022-02-23 16:30:00|476.95|475.35|476.95|475.35|476.95|475.35|476.7|475.1|0
1645633810000|2022-02-23 16:30:10|476.45|474.85|479.19|477.59|479.19|477.59|476.45|474.85|0
1645633820000|2022-02-23 16:30:20|479.93|478.33|480.68|479.08|480.68|479.08|479.93|478.33|0
1645633830000|2022-02-23 16:30:30|480.18|478.58|480.68|479.08|480.93|479.33|480.18|478.58|0
1645633840000|2022-02-23 16:30:40|480.43|478.83|479.19|477.59|480.43|478.83|479.19|477.59|0
1645633850000|2022-02-23 16:30:50|478.44|476.84|478.44|476.84|478.69|477.09|478.44|476.84|0
1645633860000|2022-02-23 16:31:00|478.69|477.09|477.94|476.34|479.43|477.83|477.94|476.34|0
1645633870000|2022-02-23 16:31:10|478.19|476.59|477.69|476.09|478.19|476.59|477.44|475.84|0
1645633880000|2022-02-23 16:31:20|476.45|474.85|476.45|474.85|476.45|474.85|476.2|474.6|0
1645633890000|2022-02-23 16:31:30|476.95|475.35|475.21|473.61|476.95|475.35|475.21|473.61|0
1645633900000|2022-02-23 16:31:40|474.96|473.36|473.71|472.11|474.96|473.36|473.71|472.11|0
1645633910000|2022-02-23 16:31:50|472.97|471.37|470.73|469.13|472.97|471.37|470.73|469.13|0
1645633920000|2022-02-23 16:32:00|471.97|470.37|471.72|470.12|472.47|470.87|471.72|470.12|0
1645633930000|2022-02-23 16:32:10|470.98|469.38|471.23|469.63|471.23|469.63|470.98|469.38|0
1645633940000|2022-02-23 16:32:20|471.48|469.88|470.98|469.38|471.85|470.25|470.98|469.38|0
1645633950000|2022-02-23 16:32:30|471.48|469.88|469.86|468.26|471.48|469.88|469.86|468.26|0
1645633960000|2022-02-23 16:32:40|469.74|468.14|469.49|467.89|469.74|468.14|469.24|467.64|0
1645633970000|2022-02-23 16:32:50|469.74|468.14|470.23|468.63|470.23|468.63|469.49|467.89|0
1645633980000|2022-02-23 16:33:00|470.48|468.88|469.49|467.89|470.48|468.88|469.49|467.89|0
1645633990000|2022-02-23 16:33:10|469.24|467.64|468.74|467.14|469.24|467.64|468.24|466.64|0
1645634000000|2022-02-23 16:33:20|468.99|467.39|468.24|466.64|468.99|467.39|468.24|466.64|0
1645634010000|2022-02-23 16:33:30|468.12|466.52|469.24|467.64|469.24|467.64|468.12|466.52|0
1645634020000|2022-02-23 16:33:40|469.62|468.02|470.73|469.13|470.73|469.13|469.62|468.02|0
1645634030000|2022-02-23 16:33:50|470.98|469.38|471.23|469.63|471.23|469.63|470.98|469.38|0
1645634040000|2022-02-23 16:34:00|471.97|470.37|472.22|470.62|472.22|470.62|471.72|470.12|0
1645634050000|2022-02-23 16:34:10|472.47|470.87|471.97|470.37|472.47|470.87|471.72|470.12|0
1645634060000|2022-02-23 16:34:20|471.72|470.12|471.97|470.37|471.97|470.37|471.72|470.12|0
1645634070000|2022-02-23 16:34:30|472.47|470.87|471.97|470.37|472.97|471.37|471.97|470.37|0
1645634080000|2022-02-23 16:34:40|472.47|470.87|472.47|470.87|472.47|470.87|472.22|470.62|0
1645634090000|2022-02-23 16:34:50|472.72|471.12|472.72|471.12|472.72|471.12|472.47|470.87|0
1645634100000|2022-02-23 16:35:00|473.22|471.62|474.96|473.36|474.96|473.36|473.22|471.62|0
1645634110000|2022-02-23 16:35:10|475.95|474.35|474.96|473.36|475.95|474.35|474.96|473.36|0
1645634120000|2022-02-23 16:35:20|475.45|473.85|473.96|472.36|475.45|473.85|473.96|472.36|0
1645634130000|2022-02-23 16:35:30|474.46|472.86|473.22|471.62|474.46|472.86|473.22|471.62|0
1645634140000|2022-02-23 16:35:40|473.35|471.75|472.72|471.12|473.35|471.75|472.72|471.12|0
1645634150000|2022-02-23 16:35:50|472.97|471.37|472.97|471.37|473.22|471.62|472.97|471.37|0
1645634160000|2022-02-23 16:36:00|472.85|471.25|470.98|469.38|472.85|471.25|470.98|469.38|0
1645634170000|2022-02-23 16:36:10|471.23|469.63|471.23|469.63|471.72|470.12|470.98|469.38|0
1645634180000|2022-02-23 16:36:20|470.98|469.38|470.73|469.13|471.23|469.63|470.48|468.88|0
1645634190000|2022-02-23 16:36:30|470.23|468.63|469.74|468.14|470.23|468.63|469.74|468.14|0
1645634200000|2022-02-23 16:36:40|469.98|468.38|469.24|467.64|469.98|468.38|469.24|467.64|0
1645634210000|2022-02-23 16:36:50|469.74|468.14|468.99|467.39|469.74|468.14|468.99|467.39|0
1645634220000|2022-02-23 16:37:00|469.24|467.64|470.98|469.38|470.98|469.38|469.24|467.64|0
1645634230000|2022-02-23 16:37:10|470.48|468.88|470.61|469.01|470.61|469.01|470.36|468.76|0
1645634240000|2022-02-23 16:37:20|470.48|468.88|468.99|467.39|470.48|468.88|468.99|467.39|0
1645634250000|2022-02-23 16:37:30|469.49|467.89|468.74|467.14|469.49|467.89|468.74|467.14|0
1645634260000|2022-02-23 16:37:40|468.24|466.64|468.24|466.64|468.24|466.64|468.24|466.64|0
1645634270000|2022-02-23 16:37:50|468|466.4|468.24|466.64|468.74|467.14|468|466.4|0
1645634280000|2022-02-23 16:38:00|468.12|466.52|467.25|465.65|468.12|466.52|467.25|465.65|0
1645634290000|2022-02-23 16:38:10|466.75|465.15|466.75|465.15|466.75|465.15|466.75|465.15|0
1645634300000|2022-02-23 16:38:20|466.26|464.66|466.5|464.9|466.5|464.9|466.26|464.66|0
1645634310000|2022-02-23 16:38:30|466.26|464.66|465.51|463.91|466.5|464.9|465.51|463.91|0
1645634320000|2022-02-23 16:38:40|466.26|464.66|467.25|465.65|467.25|465.65|466.26|464.66|0
1645634330000|2022-02-23 16:38:50|467|465.4|467.25|465.65|467.25|465.65|466.75|465.15|0
1645634340000|2022-02-23 16:39:00|468|466.4|467.88|466.28|468|466.4|467.75|466.15|0
1645634350000|2022-02-23 16:39:10|468.24|466.64|467.75|466.15|468.24|466.64|467.25|465.65|0
1645634360000|2022-02-23 16:39:20|468.49|466.89|469.49|467.89|469.49|467.89|468.24|466.64|0
1645634370000|2022-02-23 16:39:30|469.74|468.14|469.49|467.89|469.74|468.14|469.49|467.89|0
1645634380000|2022-02-23 16:39:40|469.24|467.64|469.49|467.89|469.49|467.89|469.24|467.64|0
1645634390000|2022-02-23 16:39:50|469.74|468.14|469.98|468.38|469.98|468.38|469.74|468.14|0
1645634400000|2022-02-23 16:40:00|470.23|468.63|469.19|467.59|470.23|468.63|469.19|467.59|0
1645634410000|2022-02-23 16:40:10|469.44|467.84|468.19|466.59|469.44|467.84|468.19|466.59|0
1645634420000|2022-02-23 16:40:20|467.94|466.34|468.44|466.84|468.44|466.84|467.94|466.34|0
1645634430000|2022-02-23 16:40:30|467.94|466.34|468.19|466.59|468.19|466.59|467.94|466.34|0
1645634440000|2022-02-23 16:40:40|468.69|467.09|468.94|467.34|468.94|467.34|468.69|467.09|0
1645634450000|2022-02-23 16:40:50|468.44|466.84|468.44|466.84|468.82|467.22|468.44|466.84|0
1645634460000|2022-02-23 16:41:00|468.32|466.72|466.45|464.85|468.32|466.72|466.45|464.85|0
1645634470000|2022-02-23 16:41:10|467.7|466.1|467.45|465.85|467.7|466.1|466.7|465.1|0
1645634480000|2022-02-23 16:41:20|467.7|466.1|468.19|466.59|468.19|466.59|467.7|466.1|0
1645634490000|2022-02-23 16:41:30|468.69|467.09|470.06|468.46|470.06|468.46|468.69|467.09|0
1645634500000|2022-02-23 16:41:40|470.18|468.58|469.44|467.84|470.43|468.83|469.44|467.84|0
1645634510000|2022-02-23 16:41:50|469.69|468.09|470.18|468.58|470.18|468.58|469.44|467.84|0
1645634520000|2022-02-23 16:42:00|469.93|468.33|470.18|468.58|470.18|468.58|469.69|468.09|0
1645634530000|2022-02-23 16:42:10|470.68|469.08|470.68|469.08|470.68|469.08|470.43|468.83|0
1645634540000|2022-02-23 16:42:20|470.43|468.83|470.93|469.33|470.93|469.33|470.43|468.83|0
1645634550000|2022-02-23 16:42:30|470.68|469.08|471.92|470.32|471.92|470.32|470.68|469.08|0
1645634560000|2022-02-23 16:42:40|471.43|469.83|471.68|470.08|471.92|470.32|471.43|469.83|0
1645634570000|2022-02-23 16:42:50|471.92|470.32|471.92|470.32|472.05|470.45|471.92|470.32|0
1645634580000|2022-02-23 16:43:00|471.68|470.08|471.43|469.83|471.92|470.32|471.43|469.83|0
1645634590000|2022-02-23 16:43:10|471.68|470.08|471.92|470.32|472.17|470.57|471.68|470.08|0
1645634600000|2022-02-23 16:43:20|471.68|470.08|470.93|469.33|471.68|470.08|470.93|469.33|0
1645634610000|2022-02-23 16:43:30|471.06|469.46|473.42|471.82|473.42|471.82|471.06|469.46|0
1645634620000|2022-02-23 16:43:40|473.17|471.57|473.17|471.57|473.17|471.57|472.92|471.32|0
1645634630000|2022-02-23 16:43:50|473.42|471.82|471.68|470.08|473.42|471.82|471.68|470.08|0
1645634640000|2022-02-23 16:44:00|472.17|470.57|474.16|472.56|474.16|472.56|472.17|470.57|0
1645634650000|2022-02-23 16:44:10|473.92|472.32|473.42|471.82|473.92|472.32|473.42|471.82|0
1645634660000|2022-02-23 16:44:20|472.92|471.32|473.67|472.07|473.67|472.07|472.92|471.32|0
1645634670000|2022-02-23 16:44:30|474.16|472.56|473.92|472.32|474.16|472.56|473.92|472.32|0
1645634680000|2022-02-23 16:44:40|474.16|472.56|473.92|472.32|474.16|472.56|473.17|471.57|0
1645634690000|2022-02-23 16:44:50|473.17|471.57|473.42|471.82|473.8|472.2|473.17|471.57|0
1645634700000|2022-02-23 16:45:00|473.92|472.32|474.54|472.94|474.54|472.94|473.17|471.57|0
1645634710000|2022-02-23 16:45:10|475.16|473.56|474.16|472.56|475.54|473.94|474.16|472.56|0
1645634720000|2022-02-23 16:45:20|474.41|472.81|474.66|473.06|474.66|473.06|474.41|472.81|0
1645634730000|2022-02-23 16:45:30|474.16|472.56|475.16|473.56|475.41|473.81|474.16|472.56|0
1645634740000|2022-02-23 16:45:40|474.91|473.31|474.41|472.81|474.91|473.31|474.41|472.81|0
1645634750000|2022-02-23 16:45:50|474.29|472.69|473.92|472.32|474.29|472.69|473.67|472.07|0
1645634760000|2022-02-23 16:46:00|473.17|471.57|470.93|469.33|473.17|471.57|470.93|469.33|0
1645634770000|2022-02-23 16:46:10|471.18|469.58|471.18|469.58|471.92|470.32|471.18|469.58|0
1645634780000|2022-02-23 16:46:20|471.43|469.83|471.92|470.32|471.92|470.32|471.43|469.83|0
1645634790000|2022-02-23 16:46:30|471.68|470.08|471.43|469.83|471.68|470.08|471.18|469.58|0
1645634800000|2022-02-23 16:46:40|470.93|469.33|472.42|470.82|472.42|470.82|470.93|469.33|0
1645634810000|2022-02-23 16:46:50|472.17|470.57|472.42|470.82|472.92|471.32|472.17|470.57|0
1645634820000|2022-02-23 16:47:00|471.56|469.96|470.68|469.08|471.56|469.96|470.68|469.08|0
1645634830000|2022-02-23 16:47:10|471.18|469.58|470.68|469.08|471.43|469.83|470.68|469.08|0
1645634840000|2022-02-23 16:47:20|469.44|467.84|469.44|467.84|469.44|467.84|469.44|467.84|0
1645634850000|2022-02-23 16:47:30|469.69|468.09|469.32|467.72|469.69|468.09|469.19|467.59|0
1645634860000|2022-02-23 16:47:40|469.44|467.84|470.18|468.58|470.43|468.83|469.44|467.84|0
1645634870000|2022-02-23 16:47:50|470.43|468.83|470.43|468.83|470.43|468.83|470.18|468.58|0
1645634880000|2022-02-23 16:48:00|470.18|468.58|470.18|468.58|470.68|469.08|470.18|468.58|0
1645634890000|2022-02-23 16:48:10|469.44|467.84|469.81|468.21|469.81|468.21|469.19|467.59|0
1645634900000|2022-02-23 16:48:20|469.69|468.09|469.19|467.59|469.69|468.09|469.19|467.59|0
1645634910000|2022-02-23 16:48:30|469.44|467.84|468.44|466.84|469.44|467.84|468.44|466.84|0
1645634920000|2022-02-23 16:48:40|468.19|466.59|467.94|466.34|468.19|466.59|467.45|465.85|0
1645634930000|2022-02-23 16:48:50|468.19|466.59|467.7|466.1|468.19|466.59|467.7|466.1|0
1645634940000|2022-02-23 16:49:00|467.45|465.85|468.19|466.59|468.19|466.59|467.45|465.85|0
1645634950000|2022-02-23 16:49:10|468.94|467.34|468.94|467.34|469.19|467.59|468.69|467.09|0
1645634960000|2022-02-23 16:49:20|468.44|466.84|468.44|466.84|468.94|467.34|468.44|466.84|0
1645634970000|2022-02-23 16:49:30|467.7|466.1|467.2|465.6|467.7|466.1|467.2|465.6|0
1645634980000|2022-02-23 16:49:40|467.45|465.85|467.45|465.85|467.7|466.1|467.45|465.85|0
1645634990000|2022-02-23 16:49:50|467.2|465.6|467.2|465.6|467.45|465.85|467.2|465.6|0
1645635000000|2022-02-23 16:50:00|466.95|465.35|465.46|463.86|466.95|465.35|465.46|463.86|0
1645635010000|2022-02-23 16:50:10|464.96|463.36|464.96|463.36|464.96|463.36|464.71|463.11|0
1645635020000|2022-02-23 16:50:20|465.95|464.35|466.7|465.1|466.7|465.1|465.95|464.35|0
1645635030000|2022-02-23 16:50:30|467.2|465.6|467.7|466.1|467.7|466.1|466.95|465.35|0
1645635040000|2022-02-23 16:50:40|467.94|466.34|467.7|466.1|468.19|466.59|467.7|466.1|0
1645635050000|2022-02-23 16:50:50|467.45|465.85|467.2|465.6|467.45|465.85|467.2|465.6|0
1645635060000|2022-02-23 16:51:00|466.95|465.35|468.44|466.84|468.44|466.84|466.95|465.35|0
1645635070000|2022-02-23 16:51:10|468.94|467.34|469.44|467.84|469.69|468.09|468.94|467.34|0
1645635080000|2022-02-23 16:51:20|469.19|467.59|469.93|468.33|469.93|468.33|469.07|467.47|0
1645635090000|2022-02-23 16:51:30|469.69|468.09|469.07|467.47|469.69|468.09|469.07|467.47|0
1645635100000|2022-02-23 16:51:40|468.94|467.34|468.94|467.34|468.94|467.34|468.44|466.84|0
1645635110000|2022-02-23 16:51:50|469.19|467.59|468.19|466.59|469.19|467.59|468.19|466.59|0
1645635120000|2022-02-23 16:52:00|467.7|466.1|467.2|465.6|467.7|466.1|467.2|465.6|0
1645635130000|2022-02-23 16:52:10|467.45|465.85|467.7|466.1|467.7|466.1|467.33|465.73|0
1645635140000|2022-02-23 16:52:20|468.19|466.59|468.69|467.09|468.69|467.09|468.19|466.59|0
1645635150000|2022-02-23 16:52:30|468.94|467.34|468.19|466.59|468.94|467.34|467.94|466.34|0
1645635160000|2022-02-23 16:52:40|468.44|466.84|467.45|465.85|468.44|466.84|467.45|465.85|0
1645635170000|2022-02-23 16:52:50|466.95|465.35|466.2|464.6|466.95|465.35|466.2|464.6|0
1645635180000|2022-02-23 16:53:00|465.71|464.11|464.46|462.86|465.71|464.11|464.46|462.86|0
1645635190000|2022-02-23 16:53:10|464.34|462.74|464.21|462.61|464.34|462.74|464.21|462.61|0
1645635200000|2022-02-23 16:53:20|463.72|462.12|462.72|461.12|463.72|462.12|462.72|461.12|0
1645635210000|2022-02-23 16:53:30|461.48|459.88|460.73|459.13|461.61|460.01|460.49|458.89|0
1645635220000|2022-02-23 16:53:40|459.99|458.39|460.49|458.89|460.49|458.89|459.99|458.39|0
1645635230000|2022-02-23 16:53:50|460.24|458.64|461.73|460.13|461.98|460.38|460.24|458.64|0
1645635240000|2022-02-23 16:54:00|461.98|460.38|461.98|460.38|462.23|460.63|461.98|460.38|0
1645635250000|2022-02-23 16:54:10|461.73|460.13|461.98|460.38|462.47|460.87|461.73|460.13|0
1645635260000|2022-02-23 16:54:20|462.47|460.87|462.47|460.87|462.97|461.37|462.47|460.87|0
1645635270000|2022-02-23 16:54:30|462.72|461.12|462.72|461.12|462.72|461.12|462.72|461.12|0
1645635280000|2022-02-23 16:54:40|462.97|461.37|462.22|460.62|462.97|461.37|462.22|460.62|0
1645635290000|2022-02-23 16:54:50|461.73|460.13|461.98|460.38|461.98|460.38|461.73|460.13|0
1645635300000|2022-02-23 16:55:00|461.73|460.13|461.23|459.63|461.73|460.13|461.23|459.63|0
1645635310000|2022-02-23 16:55:10|460.48|458.88|460.48|458.88|460.48|458.88|460.48|458.88|0
1645635320000|2022-02-23 16:55:20|460.98|459.38|461.23|459.63|461.23|459.63|460.98|459.38|0
1645635330000|2022-02-23 16:55:30|461.48|459.88|460.48|458.88|461.48|459.88|460.48|458.88|0
1645635340000|2022-02-23 16:55:40|459.49|457.89|459.24|457.64|460.24|458.64|459.24|457.64|0
1645635350000|2022-02-23 16:55:50|458.75|457.15|458.5|456.9|458.75|457.15|458.5|456.9|0
1645635360000|2022-02-23 16:56:00|458.75|457.15|457.25|455.65|458.75|457.15|457.25|455.65|0
1645635370000|2022-02-23 16:56:10|457.5|455.9|458.5|456.9|458.5|456.9|457.5|455.9|0
1645635380000|2022-02-23 16:56:20|458.99|457.39|459.49|457.89|459.49|457.89|458.99|457.39|0
1645635390000|2022-02-23 16:56:30|458.99|457.39|459.99|458.39|459.99|458.39|458.99|457.39|0
1645635400000|2022-02-23 16:56:40|460.48|458.88|460.75|459.15|460.75|459.15|460.27|458.67|0
1645635410000|2022-02-23 16:56:50|460.63|459.03|460.7|459.1|460.7|459.1|460.63|459.03|0
1645635420000|2022-02-23 16:57:00|461.69|460.09|461.82|460.22|461.94|460.34|461.69|460.09|0
1645635430000|2022-02-23 16:57:10|462.19|460.59|461.69|460.09|462.19|460.59|461.69|460.09|0
1645635440000|2022-02-23 16:57:20|461.44|459.84|461.69|460.09|461.94|460.34|461.44|459.84|0
1645635450000|2022-02-23 16:57:30|461.44|459.84|461.82|460.22|462.19|460.59|461.44|459.84|0
1645635460000|2022-02-23 16:57:40|461.94|460.34|460.45|458.85|461.94|460.34|460.45|458.85|0
1645635470000|2022-02-23 16:57:50|459.95|458.35|460.45|458.85|460.45|458.85|459.95|458.35|0
1645635480000|2022-02-23 16:58:00|460.83|459.23|459.45|457.85|460.83|459.23|459.45|457.85|0
1645635490000|2022-02-23 16:58:10|458.96|457.36|458.96|457.36|458.96|457.36|458.71|457.11|0
1645635500000|2022-02-23 16:58:20|458.71|457.11|458.71|457.11|458.71|457.11|458.46|456.86|0
1645635510000|2022-02-23 16:58:30|459.45|457.85|458.96|457.36|459.45|457.85|458.96|457.36|0
1645635520000|2022-02-23 16:58:40|458.46|456.86|458.46|456.86|458.71|457.11|458.46|456.86|0
1645635530000|2022-02-23 16:58:50|458.71|457.11|459.45|457.85|459.45|457.85|458.71|457.11|0
1645635540000|2022-02-23 16:59:00|459.7|458.1|460.45|458.85|460.45|458.85|459.7|458.1|0
1645635550000|2022-02-23 16:59:10|460.2|458.6|460.2|458.6|460.2|458.6|459.95|458.35|0
1645635560000|2022-02-23 16:59:20|460.33|458.73|460.45|458.85|460.45|458.85|460.2|458.6|0
1645635570000|2022-02-23 16:59:30|459.95|458.35|459.95|458.35|459.95|458.35|459.45|457.85|0
1645635580000|2022-02-23 16:59:40|459.7|458.1|459.95|458.35|460.33|458.73|459.7|458.1|0
1645635590000|2022-02-23 16:59:50|460.2|458.6|460.08|458.48|460.58|458.98|459.95|458.35|0
1645635600000|2022-02-23 17:00:00|459.95|458.35|459.45|457.85|459.95|458.35|459.45|457.85|0
1645635610000|2022-02-23 17:00:10|459.95|458.35|460.94|459.34|460.94|459.34|459.95|458.35|0
1645635620000|2022-02-23 17:00:20|461.94|460.34|461.94|460.34|461.94|460.34|461.44|459.84|0
1645635630000|2022-02-23 17:00:30|462.69|461.09|461.44|459.84|462.69|461.09|461.07|459.47|0
1645635640000|2022-02-23 17:00:40|461.94|460.34|462.44|460.84|462.44|460.84|461.94|460.34|0
1645635650000|2022-02-23 17:00:50|462.19|460.59|461.19|459.59|462.19|460.59|461.19|459.59|0
1645635660000|2022-02-23 17:01:00|461.94|460.34|460.94|459.34|461.94|460.34|460.94|459.34|0
1645635670000|2022-02-23 17:01:10|460.7|459.1|460.08|458.48|460.7|459.1|460.08|458.48|0
1645635680000|2022-02-23 17:01:20|459.7|458.1|461.44|459.84|461.44|459.84|459.7|458.1|0
1645635690000|2022-02-23 17:01:30|461.94|460.34|462.93|461.33|462.93|461.33|461.94|460.34|0
1645635700000|2022-02-23 17:01:40|463.18|461.58|463.43|461.83|463.43|461.83|462.44|460.84|0
1645635710000|2022-02-23 17:01:50|463.31|461.71|463.43|461.83|463.43|461.83|462.93|461.33|0
1645635720000|2022-02-23 17:02:00|463.56|461.96|465.17|463.57|465.17|463.57|463.56|461.96|0
1645635730000|2022-02-23 17:02:10|466.17|464.57|464.92|463.32|466.17|464.57|464.92|463.32|0
1645635740000|2022-02-23 17:02:20|464.68|463.08|463.43|461.83|464.68|463.08|463.43|461.83|0
1645635750000|2022-02-23 17:02:30|463.93|462.33|464.18|462.58|464.18|462.58|463.68|462.08|0
1645635760000|2022-02-23 17:02:40|463.81|462.21|463.68|462.08|463.93|462.33|463.68|462.08|0
1645635770000|2022-02-23 17:02:50|463.43|461.83|463.06|461.46|463.43|461.83|462.93|461.33|0
1645635780000|2022-02-23 17:03:00|463.18|461.58|462.19|460.59|463.18|461.58|462.19|460.59|0
1645635790000|2022-02-23 17:03:10|462.44|460.84|462.19|460.59|462.69|461.09|462.19|460.59|0
1645635800000|2022-02-23 17:03:20|462.93|461.33|463.68|462.08|463.68|462.08|462.19|460.59|0
1645635810000|2022-02-23 17:03:30|463.43|461.83|463.93|462.33|464.18|462.58|463.43|461.83|0
1645635820000|2022-02-23 17:03:40|462.69|461.09|462.32|460.72|462.69|461.09|462.32|460.72|0
1645635830000|2022-02-23 17:03:50|462.44|460.84|462.19|460.59|462.44|460.84|462.19|460.59|0
1645635840000|2022-02-23 17:04:00|462.44|460.84|461.44|459.84|462.44|460.84|461.44|459.84|0
1645635850000|2022-02-23 17:04:10|461.94|460.34|461.69|460.09|461.94|460.34|461.19|459.59|0
1645635860000|2022-02-23 17:04:20|462.19|460.59|462.44|460.84|462.44|460.84|462.19|460.59|0
1645635870000|2022-02-23 17:04:30|461.94|460.34|462.69|461.09|462.69|461.09|461.94|460.34|0
1645635880000|2022-02-23 17:04:40|462.44|460.84|462.44|460.84|462.69|461.09|462.19|460.59|0
1645635890000|2022-02-23 17:04:50|462.16|460.56|461.66|460.06|462.16|460.56|461.16|459.56|0
1645635900000|2022-02-23 17:05:00|461.16|459.56|462.9|461.3|462.9|461.3|461.16|459.56|0
1645635910000|2022-02-23 17:05:10|462.54|460.94|464.4|462.8|464.4|462.8|462.54|460.94|0
1645635920000|2022-02-23 17:05:20|463.9|462.3|463.15|461.55|463.9|462.3|463.15|461.55|0
1645635930000|2022-02-23 17:05:30|463.4|461.8|462.16|460.56|463.4|461.8|462.16|460.56|0
1645635940000|2022-02-23 17:05:40|462.41|460.81|462.41|460.81|463.15|461.55|462.41|460.81|0
1645635950000|2022-02-23 17:05:50|461.91|460.31|461.91|460.31|462.16|460.56|461.91|460.31|0
1645635960000|2022-02-23 17:06:00|462.41|460.81|463.15|461.55|463.65|462.05|462.41|460.81|0
1645635970000|2022-02-23 17:06:10|462.79|461.19|462.66|461.06|462.9|461.3|462.66|461.06|0
1645635980000|2022-02-23 17:06:20|462.9|461.3|462.66|461.06|463.15|461.55|462.41|460.81|0
1645635990000|2022-02-23 17:06:30|462.41|460.81|463.15|461.55|463.4|461.8|462.41|460.81|0
1645636000000|2022-02-23 17:06:40|463.4|461.8|462.54|460.94|463.4|461.8|462.54|460.94|0
1645636010000|2022-02-23 17:06:50|462.79|461.19|462.9|461.3|463.4|461.8|462.79|461.19|0
1645636020000|2022-02-23 17:07:00|462.41|460.81|463.65|462.05|463.65|462.05|461.91|460.31|0
1645636030000|2022-02-23 17:07:10|463.03|461.43|462.9|461.3|463.03|461.43|462.41|460.81|0
1645636040000|2022-02-23 17:07:20|462.41|460.81|462.41|460.81|462.41|460.81|462.41|460.81|0
1645636050000|2022-02-23 17:07:30|462.66|461.06|462.66|461.06|462.66|461.06|462.41|460.81|0
1645636060000|2022-02-23 17:07:40|462.41|460.81|461.66|460.06|462.41|460.81|461.66|460.06|0
1645636070000|2022-02-23 17:07:50|461.41|459.81|461.16|459.56|461.41|459.81|461.16|459.56|0
1645636080000|2022-02-23 17:08:00|460.91|459.31|460.91|459.31|460.91|459.31|460.67|459.07|0
1645636090000|2022-02-23 17:08:10|460.67|459.07|460.17|458.57|461.16|459.56|460.17|458.57|0
1645636100000|2022-02-23 17:08:20|460.42|458.82|459.92|458.32|460.42|458.82|459.67|458.07|0
1645636110000|2022-02-23 17:08:30|459.67|458.07|459.67|458.07|459.67|458.07|459.67|458.07|0
1645636120000|2022-02-23 17:08:40|459.92|458.32|460.91|459.31|460.91|459.31|459.92|458.32|0
1645636130000|2022-02-23 17:08:50|460.67|459.07|460.17|458.57|460.67|459.07|459.8|458.2|0
1645636140000|2022-02-23 17:09:00|459.67|458.07|460.42|458.82|460.42|458.82|459.67|458.07|0
1645636150000|2022-02-23 17:09:10|460.91|459.31|460.42|458.82|460.91|459.31|460.42|458.82|0
1645636160000|2022-02-23 17:09:20|460.91|459.31|460.17|458.57|460.91|459.31|460.17|458.57|0
1645636170000|2022-02-23 17:09:30|460.42|458.82|460.17|458.57|460.55|458.95|460.17|458.57|0
1645636180000|2022-02-23 17:09:40|460.66|459.06|459.92|458.32|460.66|459.06|459.92|458.32|0
1645636190000|2022-02-23 17:09:50|459.67|458.07|458.92|457.32|459.67|458.07|458.92|457.32|0
1645636200000|2022-02-23 17:10:00|458.67|457.07|457.93|456.33|458.67|457.07|457.93|456.33|0
1645636210000|2022-02-23 17:10:10|458.18|456.58|457.43|455.83|458.18|456.58|457.43|455.83|0
1645636220000|2022-02-23 17:10:20|455.69|454.09|457.06|455.46|457.06|455.46|455.44|453.84|0
1645636230000|2022-02-23 17:10:30|457.68|456.08|459.17|457.57|459.17|457.57|457.68|456.08|0
1645636240000|2022-02-23 17:10:40|458.92|457.32|460.05|458.45|460.17|458.57|458.92|457.32|0
1645636250000|2022-02-23 17:10:50|459.67|458.07|460.42|458.82|460.42|458.82|459.67|458.07|0
1645636260000|2022-02-23 17:11:00|460.66|459.06|461.66|460.06|462.16|460.56|460.66|459.06|0
1645636270000|2022-02-23 17:11:10|462.41|460.81|462.41|460.81|462.66|461.06|462.41|460.81|0
1645636280000|2022-02-23 17:11:20|461.66|460.06|461.91|460.31|462.41|460.81|461.66|460.06|0
1645636290000|2022-02-23 17:11:30|461.41|459.81|461.41|459.81|461.91|460.31|461.16|459.56|0
1645636300000|2022-02-23 17:11:40|461.16|459.56|460.91|459.31|461.16|459.56|460.42|458.82|0
1645636310000|2022-02-23 17:11:50|461.16|459.56|461.29|459.69|461.41|459.81|461.16|459.56|0
1645636320000|2022-02-23 17:12:00|460.66|459.06|459.67|458.07|460.66|459.06|459.67|458.07|0
1645636330000|2022-02-23 17:12:10|459.92|458.32|459.42|457.82|459.92|458.32|459.42|457.82|0
1645636340000|2022-02-23 17:12:20|458.92|457.32|458.67|457.07|458.92|457.32|458.43|456.83|0
1645636350000|2022-02-23 17:12:30|458.43|456.83|458.67|457.07|458.67|457.07|458.18|456.58|0
1645636360000|2022-02-23 17:12:40|458.18|456.58|459.42|457.82|459.42|457.82|458.18|456.58|0
1645636370000|2022-02-23 17:12:50|459.17|457.57|460.17|458.57|460.17|458.57|459.17|457.57|0
1645636380000|2022-02-23 17:13:00|460.66|459.06|460.79|459.19|460.91|459.31|460.42|458.82|0
1645636390000|2022-02-23 17:13:10|460.55|458.95|460.42|458.82|460.55|458.95|460.42|458.82|0
1645636400000|2022-02-23 17:13:20|460.66|459.06|460.91|459.31|460.91|459.31|460.66|459.06|0
1645636410000|2022-02-23 17:13:30|461.41|459.81|461.41|459.81|461.41|459.81|460.91|459.31|0
1645636420000|2022-02-23 17:13:40|460.91|459.31|461.41|459.81|461.41|459.81|460.91|459.31|0
1645636430000|2022-02-23 17:13:50|461.16|459.56|461.91|460.31|462.16|460.56|461.16|459.56|0
1645636440000|2022-02-23 17:14:00|461.41|459.81|461.41|459.81|461.41|459.81|461.41|459.81|0
1645636450000|2022-02-23 17:14:10|461.16|459.56|460.91|459.31|461.16|459.56|460.66|459.06|0
1645636460000|2022-02-23 17:14:20|461.16|459.56|460.66|459.06|461.16|459.56|460.66|459.06|0
1645636470000|2022-02-23 17:14:30|460.91|459.31|462.9|461.3|462.9|461.3|460.91|459.31|0
1645636480000|2022-02-23 17:14:40|461.91|460.31|461.91|460.31|462.16|460.56|461.66|460.06|0
1645636490000|2022-02-23 17:14:50|462.16|460.56|461.91|460.31|462.41|460.81|461.91|460.31|0
1645636500000|2022-02-23 17:15:00|461.66|460.06|460.91|459.31|461.66|460.06|460.66|459.06|0
1645636510000|2022-02-23 17:15:10|460.17|458.57|459.92|458.32|460.42|458.82|459.92|458.32|0
1645636520000|2022-02-23 17:15:20|459.42|457.82|459.67|458.07|459.92|458.32|459.42|457.82|0
1645636530000|2022-02-23 17:15:30|459.55|457.95|459.42|457.82|459.55|457.95|459.3|457.7|0
1645636540000|2022-02-23 17:15:40|459.17|457.57|459.17|457.57|459.92|458.32|459.17|457.57|0
1645636550000|2022-02-23 17:15:50|458.8|457.2|459.8|458.2|459.8|458.2|458.8|457.2|0
1645636560000|2022-02-23 17:16:00|459.17|457.57|458.18|456.58|459.17|457.57|458.18|456.58|0
1645636570000|2022-02-23 17:16:10|458.43|456.83|457.93|456.33|458.43|456.83|457.93|456.33|0
1645636580000|2022-02-23 17:16:20|458.18|456.58|457.43|455.83|458.18|456.58|457.43|455.83|0
1645636590000|2022-02-23 17:16:30|457.18|455.58|457.18|455.58|457.18|455.58|456.93|455.33|0
1645636600000|2022-02-23 17:16:40|457.43|455.83|457.68|456.08|457.68|456.08|457.43|455.83|0
1645636610000|2022-02-23 17:16:50|457.43|455.83|457.43|455.83|457.43|455.83|457.43|455.83|0
1645636620000|2022-02-23 17:17:00|457.18|455.58|457.18|455.58|457.68|456.08|457.18|455.58|0
1645636630000|2022-02-23 17:17:10|457.43|455.83|457.93|456.33|457.93|456.33|457.43|455.83|0
1645636640000|2022-02-23 17:17:20|458.18|456.58|457.93|456.33|458.18|456.58|457.93|456.33|0
1645636650000|2022-02-23 17:17:30|456.93|455.33|456.93|455.33|457.18|455.58|456.93|455.33|0
1645636660000|2022-02-23 17:17:40|456.68|455.08|456.32|454.72|456.68|455.08|455.94|454.34|0
1645636670000|2022-02-23 17:17:50|455.94|454.34|454.94|453.34|455.94|454.34|454.69|453.09|0
1645636680000|2022-02-23 17:18:00|454.69|453.09|455.94|454.34|455.94|454.34|454.69|453.09|0
1645636690000|2022-02-23 17:18:10|455.69|454.09|455.44|453.84|455.69|454.09|455.44|453.84|0
1645636700000|2022-02-23 17:18:20|455.57|453.97|455.44|453.84|455.57|453.97|455.19|453.59|0
1645636710000|2022-02-23 17:18:30|454.94|453.34|455.19|453.59|455.19|453.59|454.69|453.09|0
1645636720000|2022-02-23 17:18:40|455.44|453.84|454.94|453.34|455.69|454.09|454.94|453.34|0
1645636730000|2022-02-23 17:18:50|455.19|453.59|454.69|453.09|455.19|453.59|454.69|453.09|0
1645636740000|2022-02-23 17:19:00|454.94|453.34|454.94|453.34|455.69|454.09|454.69|453.09|0
1645636750000|2022-02-23 17:19:10|454.45|452.85|454.2|452.6|454.94|453.34|454.2|452.6|0
1645636760000|2022-02-23 17:19:20|454.08|452.48|454.08|452.48|454.08|452.48|454.08|452.48|0
1645636770000|2022-02-23 17:19:30|452.71|451.11|451.21|449.61|452.71|451.11|450.96|449.36|0
1645636780000|2022-02-23 17:19:40|450.85|449.25|450.22|448.62|450.85|449.25|450.1|448.5|0
1645636790000|2022-02-23 17:19:50|450.1|448.5|450.22|448.62|450.72|449.12|450.1|448.5|0
1645636800000|2022-02-23 17:20:00|450.47|448.87|451.71|450.11|451.71|450.11|450.47|448.87|0
1645636810000|2022-02-23 17:20:10|451.21|449.61|451.71|450.11|451.71|450.11|451.21|449.61|0
1645636820000|2022-02-23 17:20:20|451.96|450.36|451.96|450.36|451.96|450.36|451.71|450.11|0
1645636830000|2022-02-23 17:20:30|451.71|450.11|451.21|449.61|451.96|450.36|451.21|449.61|0
1645636840000|2022-02-23 17:20:40|451.46|449.86|451.46|449.86|451.46|449.86|451.21|449.61|0
1645636850000|2022-02-23 17:20:50|451.21|449.61|451.71|450.11|451.71|450.11|451.21|449.61|0
1645636860000|2022-02-23 17:21:00|451.21|449.61|450.72|449.12|451.46|449.86|450.72|449.12|0
1645636870000|2022-02-23 17:21:10|450.47|448.87|449.97|448.37|450.47|448.87|449.97|448.37|0
1645636880000|2022-02-23 17:21:20|449.72|448.12|448.36|446.76|449.72|448.12|448.36|446.76|0
1645636890000|2022-02-23 17:21:30|448.48|446.88|448.23|446.63|448.48|446.88|448.23|446.63|0
1645636900000|2022-02-23 17:21:40|448.48|446.88|448.48|446.88|448.48|446.88|447.98|446.38|0
1645636910000|2022-02-23 17:21:50|447.98|446.38|448.48|446.88|448.48|446.88|447.98|446.38|0
1645636920000|2022-02-23 17:22:00|448.73|447.13|449.47|447.87|449.97|448.37|448.73|447.13|0
1645636930000|2022-02-23 17:22:10|449.72|448.12|450.47|448.87|450.47|448.87|449.72|448.12|0
1645636940000|2022-02-23 17:22:20|450.72|449.12|449.72|448.12|450.72|449.12|449.72|448.12|0
1645636950000|2022-02-23 17:22:30|448.98|447.38|449.22|447.62|449.22|447.62|448.98|447.38|0
1645636960000|2022-02-23 17:22:40|449.47|447.87|449.22|447.62|449.47|447.87|448.73|447.13|0
1645636970000|2022-02-23 17:22:50|448.98|447.38|448.48|446.88|449.22|447.62|448.48|446.88|0
1645636980000|2022-02-23 17:23:00|448.73|447.13|448.23|446.63|448.73|447.13|448.23|446.63|0
1645636990000|2022-02-23 17:23:10|448.73|447.13|448.48|446.88|448.73|447.13|448.48|446.88|0
1645637000000|2022-02-23 17:23:20|447.98|446.38|448.11|446.51|448.48|446.88|447.98|446.38|0
1645637010000|2022-02-23 17:23:30|448.23|446.63|447.98|446.38|448.23|446.63|447.98|446.38|0
1645637020000|2022-02-23 17:23:40|448.23|446.63|448.98|447.38|448.98|447.38|448.23|446.63|0
1645637030000|2022-02-23 17:23:50|449.22|447.62|448.98|447.38|449.22|447.62|448.98|447.38|0
1645637040000|2022-02-23 17:24:00|448.48|446.88|448.23|446.63|448.48|446.88|448.23|446.63|0
1645637050000|2022-02-23 17:24:10|447.98|446.38|448.23|446.63|448.23|446.63|447.98|446.38|0
1645637060000|2022-02-23 17:24:20|448.61|447.01|447.98|446.38|448.61|447.01|447.98|446.38|0
1645637070000|2022-02-23 17:24:30|448.23|446.63|447.48|445.88|448.23|446.63|447.48|445.88|0
1645637080000|2022-02-23 17:24:40|447.73|446.13|448.73|447.13|448.73|447.13|447.73|446.13|0
1645637090000|2022-02-23 17:24:50|448.98|447.38|448.47|446.87|448.98|447.38|448.47|446.87|0
1645637100000|2022-02-23 17:25:00|448.72|447.12|448.39|446.79|448.72|447.12|448.39|446.79|0
1645637110000|2022-02-23 17:25:10|448.89|447.29|448.83|447.23|448.89|447.29|448.64|447.04|0
1645637120000|2022-02-23 17:25:20|449.08|447.48|449.15|447.55|449.38|447.78|449.08|447.48|0
1645637130000|2022-02-23 17:25:30|449.4|447.8|449.65|448.05|449.65|448.05|449.4|447.8|0
1645637140000|2022-02-23 17:25:40|449.15|447.55|449.15|447.55|449.65|448.05|449.15|447.55|0
1645637150000|2022-02-23 17:25:50|449.65|448.05|449.4|447.8|449.9|448.3|449.4|447.8|0
1645637160000|2022-02-23 17:26:00|449.28|447.68|448.41|446.81|449.28|447.68|448.41|446.81|0
1645637170000|2022-02-23 17:26:10|447.91|446.31|447.66|446.06|447.91|446.31|447.66|446.06|0
1645637180000|2022-02-23 17:26:20|447.91|446.31|446.67|445.07|447.91|446.31|446.67|445.07|0
1645637190000|2022-02-23 17:26:30|447.16|445.56|447.41|445.81|447.41|445.81|447.16|445.56|0
1645637200000|2022-02-23 17:26:40|448.16|446.56|446.91|445.31|448.16|446.56|446.91|445.31|0
1645637210000|2022-02-23 17:26:50|447.16|445.56|447.41|445.81|447.41|445.81|447.16|445.56|0
1645637220000|2022-02-23 17:27:00|447.66|446.06|448.41|446.81|448.41|446.81|447.66|446.06|0
1645637230000|2022-02-23 17:27:10|448.16|446.56|447.66|446.06|448.16|446.56|447.54|445.94|0
1645637240000|2022-02-23 17:27:20|447.29|445.69|447.91|446.31|447.91|446.31|447.29|445.69|0
1645637250000|2022-02-23 17:27:30|448.16|446.56|448.41|446.81|448.41|446.81|448.16|446.56|0
1645637260000|2022-02-23 17:27:40|448.66|447.06|448.91|447.31|448.91|447.31|448.66|447.06|0
1645637270000|2022-02-23 17:27:50|448.66|447.06|449.65|448.05|449.9|448.3|448.66|447.06|0
1645637280000|2022-02-23 17:28:00|450.15|448.55|449.65|448.05|450.15|448.55|449.65|448.05|0
1645637290000|2022-02-23 17:28:10|449.4|447.8|448.66|447.06|449.4|447.8|448.66|447.06|0
1645637300000|2022-02-23 17:28:20|447.91|446.31|448.41|446.81|448.41|446.81|447.91|446.31|0
1645637310000|2022-02-23 17:28:30|448.54|446.94|447.91|446.31|448.54|446.94|447.91|446.31|0
1645637320000|2022-02-23 17:28:40|447.66|446.06|448.16|446.56|448.16|446.56|447.66|446.06|0
1645637330000|2022-02-23 17:28:50|448.41|446.81|448.41|446.81|448.41|446.81|448.16|446.56|0
1645637340000|2022-02-23 17:29:00|447.66|446.06|447.16|445.56|447.66|446.06|446.91|445.31|0
1645637350000|2022-02-23 17:29:10|446.55|444.95|446.91|445.31|446.91|445.31|446.55|444.95|0
1645637360000|2022-02-23 17:29:20|446.42|444.82|446.67|445.07|446.67|445.07|446.42|444.82|0
1645637370000|2022-02-23 17:29:30|446.91|445.31|446.91|445.31|447.41|445.81|446.91|445.31|0
1645637380000|2022-02-23 17:29:40|446.67|445.07|447.16|445.56|447.16|445.56|446.67|445.07|0
1645637390000|2022-02-23 17:29:50|447.41|445.81|446.91|445.31|447.41|445.81|446.91|445.31|0
1645637400000|2022-02-23 17:30:00|446.42|444.82|446.17|444.57|446.42|444.82|445.67|444.07|0
1645637410000|2022-02-23 17:30:10|446.42|444.82|446.17|444.57|446.91|445.31|446.17|444.57|0
1645637420000|2022-02-23 17:30:20|445.92|444.32|446.17|444.57|446.42|444.82|445.92|444.32|0
1645637430000|2022-02-23 17:30:30|446.67|445.07|446.8|445.2|446.8|445.2|446.42|444.82|0
1645637440000|2022-02-23 17:30:40|446.91|445.31|447.16|445.56|447.16|445.56|446.91|445.31|0
1645637450000|2022-02-23 17:30:50|447.54|445.94|447.41|445.81|447.54|445.94|447.41|445.81|0
1645637460000|2022-02-23 17:31:00|446.42|444.82|446.67|445.07|446.67|445.07|446.17|444.57|0
1645637470000|2022-02-23 17:31:10|446.55|444.95|446.67|445.07|446.67|445.07|446.05|444.45|0
1645637480000|2022-02-23 17:31:20|447.16|445.56|447.41|445.81|447.41|445.81|447.16|445.56|0
1645637490000|2022-02-23 17:31:30|447.66|446.06|447.91|446.31|447.91|446.31|447.66|446.06|0
1645637500000|2022-02-23 17:31:40|448.16|446.56|448.91|447.31|448.91|447.31|448.16|446.56|0
1645637510000|2022-02-23 17:31:50|448.66|447.06|448.91|447.31|448.91|447.31|448.16|446.56|0
1645637520000|2022-02-23 17:32:00|449.15|447.55|449.65|448.05|449.65|448.05|448.91|447.31|0
1645637530000|2022-02-23 17:32:10|448.91|447.31|449.15|447.55|449.15|447.55|448.91|447.31|0
1645637540000|2022-02-23 17:32:20|449.28|447.68|449.4|447.8|449.4|447.8|448.91|447.31|0
1645637550000|2022-02-23 17:32:30|449.15|447.55|449.9|448.3|449.9|448.3|449.15|447.55|0
1645637560000|2022-02-23 17:32:40|450.28|448.68|449.9|448.3|450.4|448.8|449.9|448.3|0
1645637570000|2022-02-23 17:32:50|450.4|448.8|451.14|449.54|451.39|449.79|450.4|448.8|0
1645637580000|2022-02-23 17:33:00|450.9|449.3|451.39|449.79|451.39|449.79|450.9|449.3|0
1645637590000|2022-02-23 17:33:10|451.14|449.54|450.9|449.3|451.39|449.79|450.9|449.3|0
1645637600000|2022-02-23 17:33:20|451.64|450.04|451.39|449.79|451.64|450.04|450.9|449.3|0
1645637610000|2022-02-23 17:33:30|451.64|450.04|451.14|449.54|451.64|450.04|451.14|449.54|0
1645637620000|2022-02-23 17:33:40|451.39|449.79|451.14|449.54|451.39|449.79|450.65|449.05|0
1645637630000|2022-02-23 17:33:50|451.39|449.79|450.78|449.18|451.39|449.79|450.65|449.05|0
1645637640000|2022-02-23 17:34:00|450.65|449.05|451.64|450.04|451.64|450.04|450.15|448.55|0
1645637650000|2022-02-23 17:34:10|451.39|449.79|451.39|449.79|451.39|449.79|451.14|449.54|0
1645637660000|2022-02-23 17:34:20|451.14|449.54|452.14|450.54|452.14|450.54|451.14|449.54|0
1645637670000|2022-02-23 17:34:30|451.89|450.29|452.64|451.04|452.64|451.04|451.89|450.29|0
1645637680000|2022-02-23 17:34:40|452.89|451.29|453.88|452.28|453.88|452.28|452.89|451.29|0
1645637690000|2022-02-23 17:34:50|453.63|452.03|454.13|452.53|454.13|452.53|453.63|452.03|0
1645637700000|2022-02-23 17:35:00|453.88|452.28|453.88|452.28|454.38|452.78|453.63|452.03|0
1645637710000|2022-02-23 17:35:10|454.26|452.66|454.88|453.28|454.88|453.28|454.26|452.66|0
1645637720000|2022-02-23 17:35:20|454.63|453.03|454.63|453.03|454.88|453.28|454.63|453.03|0
1645637730000|2022-02-23 17:35:30|454.88|453.28|454.88|453.28|455.38|453.78|454.88|453.28|0
1645637740000|2022-02-23 17:35:40|455.38|453.78|455.63|454.03|455.63|454.03|455.13|453.53|0
1645637750000|2022-02-23 17:35:50|455.87|454.27|456.12|454.52|456.12|454.52|455.63|454.03|0
1645637760000|2022-02-23 17:36:00|455.87|454.27|456.12|454.52|456.12|454.52|455.87|454.27|0
1645637770000|2022-02-23 17:36:10|455.87|454.27|456.12|454.52|456.12|454.52|455.87|454.27|0
1645637780000|2022-02-23 17:36:20|455.87|454.27|455.87|454.27|455.87|454.27|455.87|454.27|0
1645637790000|2022-02-23 17:36:30|456|454.4|454.63|453.03|456|454.4|454.63|453.03|0
1645637800000|2022-02-23 17:36:40|454.51|452.91|454.88|453.28|454.88|453.28|454.51|452.91|0
1645637810000|2022-02-23 17:36:50|454.63|453.03|454.88|453.28|454.88|453.28|454.63|453.03|0
1645637820000|2022-02-23 17:37:00|454.63|453.03|454.88|453.28|455.38|453.78|454.63|453.03|0
1645637830000|2022-02-23 17:37:10|454.63|453.03|454.63|453.03|454.63|453.03|453.88|452.28|0
1645637840000|2022-02-23 17:37:20|454.88|453.28|456.37|454.77|456.37|454.77|454.88|453.28|0
1645637850000|2022-02-23 17:37:30|456.62|455.02|456.62|455.02|457.12|455.52|456.62|455.02|0
1645637860000|2022-02-23 17:37:40|456.87|455.27|456.62|455.02|456.87|455.27|456.62|455.02|0
1645637870000|2022-02-23 17:37:50|456.87|455.27|456.25|454.65|456.87|455.27|455.87|454.27|0
1645637880000|2022-02-23 17:38:00|456.12|454.52|456.62|455.02|456.62|455.02|455.87|454.27|0
1645637890000|2022-02-23 17:38:10|456.87|455.27|456.87|455.27|457.12|455.52|456.87|455.27|0
1645637900000|2022-02-23 17:38:20|457.12|455.52|458.36|456.76|458.36|456.76|457.12|455.52|0
1645637910000|2022-02-23 17:38:30|458.61|457.01|459.61|458.01|459.61|458.01|458.61|457.01|0
1645637920000|2022-02-23 17:38:40|459.36|457.76|458.99|457.39|459.36|457.76|458.99|457.39|0
1645637930000|2022-02-23 17:38:50|459.11|457.51|458.36|456.76|459.11|457.51|458.36|456.76|0
1645637940000|2022-02-23 17:39:00|458.12|456.52|458.36|456.76|458.61|457.01|458.12|456.52|0
1645637950000|2022-02-23 17:39:10|457.87|456.27|458.24|456.64|458.24|456.64|457.87|456.27|0
1645637960000|2022-02-23 17:39:20|458.36|456.76|459.36|457.76|459.61|458.01|458.36|456.76|0
1645637970000|2022-02-23 17:39:30|458.86|457.26|459.11|457.51|459.11|457.51|458.86|457.26|0
1645637980000|2022-02-23 17:39:40|458.86|457.26|459.11|457.51|459.36|457.76|458.86|457.26|0
1645637990000|2022-02-23 17:39:50|458.86|457.26|458.61|457.01|459.11|457.51|458.61|457.01|0
1645638000000|2022-02-23 17:40:00|458.12|456.52|458.36|456.76|458.36|456.76|458.12|456.52|0
1645638010000|2022-02-23 17:40:10|458.24|456.64|458.86|457.26|458.86|457.26|458|456.4|0
1645638020000|2022-02-23 17:40:20|459.36|457.76|459.86|458.26|459.86|458.26|459.36|457.76|0
1645638030000|2022-02-23 17:40:30|459.36|457.76|459.49|457.89|459.61|458.01|459.36|457.76|0
1645638040000|2022-02-23 17:40:40|459.36|457.76|459.49|457.89|459.49|457.89|459.36|457.76|0
1645638050000|2022-02-23 17:40:50|459.74|458.14|459.36|457.76|459.74|458.14|459.36|457.76|0
1645638060000|2022-02-23 17:41:00|459.49|457.89|460.11|458.51|460.11|458.51|459.36|457.76|0
1645638070000|2022-02-23 17:41:10|459.86|458.26|460.11|458.51|460.11|458.51|459.61|458.01|0
1645638080000|2022-02-23 17:41:20|459.86|458.26|459.61|458.01|459.86|458.26|459.61|458.01|0
1645638090000|2022-02-23 17:41:30|459.11|457.51|459.86|458.26|460.11|458.51|459.11|457.51|0
1645638100000|2022-02-23 17:41:40|460.11|458.51|458.86|457.26|460.11|458.51|458.86|457.26|0
1645638110000|2022-02-23 17:41:50|458.61|457.01|458.86|457.26|458.86|457.26|458.36|456.76|0
1645638120000|2022-02-23 17:42:00|458.61|457.01|458.61|457.01|458.61|457.01|458.61|457.01|0
1645638130000|2022-02-23 17:42:10|458.74|457.14|457.87|456.27|458.74|457.14|457.87|456.27|0
1645638140000|2022-02-23 17:42:20|457.5|455.9|456.87|455.27|457.5|455.9|456.62|455.02|0
1645638150000|2022-02-23 17:42:30|456.37|454.77|456.37|454.77|456.5|454.9|456.37|454.77|0
1645638160000|2022-02-23 17:42:40|456.12|454.52|456.87|455.27|456.87|455.27|456.12|454.52|0
1645638170000|2022-02-23 17:42:50|457.12|455.52|457.37|455.77|457.62|456.02|457.12|455.52|0
1645638180000|2022-02-23 17:43:00|457.12|455.52|455.38|453.78|457.12|455.52|455.38|453.78|0
1645638190000|2022-02-23 17:43:10|455.26|453.66|455.87|454.27|455.87|454.27|455.26|453.66|0
1645638200000|2022-02-23 17:43:20|456.12|454.52|455.63|454.03|456.12|454.52|455.38|453.78|0
1645638210000|2022-02-23 17:43:30|455.87|454.27|455.63|454.03|456.12|454.52|455.63|454.03|0
1645638220000|2022-02-23 17:43:40|455.87|454.27|455.87|454.27|455.87|454.27|455.63|454.03|0
1645638230000|2022-02-23 17:43:50|456.12|454.52|455.13|453.53|456.12|454.52|455.13|453.53|0
1645638240000|2022-02-23 17:44:00|455.63|454.03|456.12|454.52|456.12|454.52|455.63|454.03|0
1645638250000|2022-02-23 17:44:10|455.87|454.27|456.12|454.52|456.12|454.52|455.87|454.27|0
1645638260000|2022-02-23 17:44:20|455.63|454.03|456.62|455.02|456.62|455.02|455.63|454.03|0
1645638270000|2022-02-23 17:44:30|456.12|454.52|455.13|453.53|456.12|454.52|455.13|453.53|0
1645638280000|2022-02-23 17:44:40|455.63|454.03|455.87|454.27|455.87|454.27|455.63|454.03|0
1645638290000|2022-02-23 17:44:50|455.63|454.03|455.63|454.03|455.87|454.27|455.63|454.03|0
1645638300000|2022-02-23 17:45:00|455.75|454.15|457.12|455.52|457.12|455.52|455.75|454.15|0
1645638310000|2022-02-23 17:45:10|457.37|455.77|456.62|455.02|457.37|455.77|456.62|455.02|0
1645638320000|2022-02-23 17:45:20|456.12|454.52|456.37|454.77|456.62|455.02|456.12|454.52|0
1645638330000|2022-02-23 17:45:30|456.5|454.9|456.37|454.77|457.12|455.52|456.37|454.77|0
1645638340000|2022-02-23 17:45:40|456.25|454.65|456.37|454.77|456.37|454.77|456.25|454.65|0
1645638350000|2022-02-23 17:45:50|456.15|454.55|456.4|454.8|456.4|454.8|456.15|454.55|0
1645638360000|2022-02-23 17:46:00|456.65|455.05|456.65|455.05|456.9|455.3|456.65|455.05|0
1645638370000|2022-02-23 17:46:10|455.4|453.8|454.66|453.06|455.4|453.8|454.66|453.06|0
1645638380000|2022-02-23 17:46:20|453.91|452.31|454.66|453.06|454.66|453.06|453.91|452.31|0
1645638390000|2022-02-23 17:46:30|454.41|452.81|455.4|453.8|455.4|453.8|454.41|452.81|0
1645638400000|2022-02-23 17:46:40|455.15|453.55|455.15|453.55|455.65|454.05|455.15|453.55|0
1645638410000|2022-02-23 17:46:50|454.91|453.31|454.91|453.31|455.15|453.55|454.91|453.31|0
1645638420000|2022-02-23 17:47:00|454.41|452.81|455.03|453.43|455.15|453.55|454.41|452.81|0
1645638430000|2022-02-23 17:47:10|455.65|454.05|456.15|454.55|456.15|454.55|455.4|453.8|0
1645638440000|2022-02-23 17:47:20|456.53|454.93|456.65|455.05|456.65|455.05|456.4|454.8|0
1645638450000|2022-02-23 17:47:30|456.15|454.55|456.4|454.8|456.4|454.8|455.9|454.3|0
1645638460000|2022-02-23 17:47:40|456.15|454.55|455.4|453.8|456.15|454.55|455.4|453.8|0
1645638470000|2022-02-23 17:47:50|455.65|454.05|456.15|454.55|456.15|454.55|455.65|454.05|0
1645638480000|2022-02-23 17:48:00|456.65|455.05|456.65|455.05|456.65|455.05|456.15|454.55|0
1645638490000|2022-02-23 17:48:10|457.15|455.55|458.14|456.54|458.14|456.54|457.15|455.55|0
1645638500000|2022-02-23 17:48:20|458.02|456.42|457.15|455.55|458.02|456.42|457.15|455.55|0
1645638510000|2022-02-23 17:48:30|456.9|455.3|457.89|456.29|457.89|456.29|456.65|455.05|0
1645638520000|2022-02-23 17:48:40|458.14|456.54|458.39|456.79|458.39|456.79|458.14|456.54|0
1645638530000|2022-02-23 17:48:50|458.77|457.17|458.89|457.29|459.88|458.28|458.77|457.17|0
1645638540000|2022-02-23 17:49:00|459.02|457.42|458.64|457.04|459.76|458.16|458.39|456.79|0
1645638550000|2022-02-23 17:49:10|457.89|456.29|458.64|457.04|458.64|457.04|457.89|456.29|0
1645638560000|2022-02-23 17:49:20|459.14|457.54|459.39|457.79|459.63|458.03|459.14|457.54|0
1645638570000|2022-02-23 17:49:30|460.13|458.53|459.88|458.28|460.13|458.53|459.88|458.28|0
1645638580000|2022-02-23 17:49:40|460.38|458.78|460.76|459.16|460.76|459.16|460.38|458.78|0
1645638590000|2022-02-23 17:49:50|460.13|458.53|460.38|458.78|460.63|459.03|460.13|458.53|0
1645638600000|2022-02-23 17:50:00|459.76|458.16|460.88|459.28|460.88|459.28|459.63|458.03|0
1645638610000|2022-02-23 17:50:10|460.38|458.78|462.37|460.77|462.37|460.77|460.38|458.78|0
1645638620000|2022-02-23 17:50:20|461.63|460.03|462.12|460.52|462.12|460.52|461.38|459.78|0
1645638630000|2022-02-23 17:50:30|462.37|460.77|464.12|462.52|464.12|462.52|462.37|460.77|0
1645638640000|2022-02-23 17:50:40|463.62|462.02|463.87|462.27|464.12|462.52|463.62|462.02|0
1645638650000|2022-02-23 17:50:50|464.12|462.52|464|462.4|464.12|462.52|464|462.4|0
1645638660000|2022-02-23 17:51:00|464.37|462.77|463.37|461.77|464.37|462.77|463.37|461.77|0
1645638670000|2022-02-23 17:51:10|464.12|462.52|464.61|463.01|464.61|463.01|464.12|462.52|0
1645638680000|2022-02-23 17:51:20|464.37|462.77|464.74|463.14|464.74|463.14|464.37|462.77|0
1645638690000|2022-02-23 17:51:30|464.99|463.39|465.86|464.26|465.86|464.26|464.99|463.39|0
1645638700000|2022-02-23 17:51:40|466.36|464.76|465.61|464.01|466.36|464.76|465.61|464.01|0
1645638710000|2022-02-23 17:51:50|465.86|464.26|465.61|464.01|466.11|464.51|465.49|463.89|0
1645638720000|2022-02-23 17:52:00|465.86|464.26|465.86|464.26|466.36|464.76|465.86|464.26|0
1645638730000|2022-02-23 17:52:10|466.61|465.01|465.61|464.01|466.61|465.01|465.61|464.01|0
1645638740000|2022-02-23 17:52:20|465.86|464.26|464.86|463.26|465.86|464.26|464.86|463.26|0
1645638750000|2022-02-23 17:52:30|465.11|463.51|466.11|464.51|466.11|464.51|465.11|463.51|0
1645638760000|2022-02-23 17:52:40|465.86|464.26|468.23|466.63|468.23|466.63|465.86|464.26|0
1645638770000|2022-02-23 17:52:50|468.35|466.75|468.85|467.25|468.85|467.25|467.85|466.25|0
1645638780000|2022-02-23 17:53:00|468.1|466.5|467.6|466|468.35|466.75|467.6|466|0
1645638790000|2022-02-23 17:53:10|467.85|466.25|468.85|467.25|469.1|467.5|467.85|466.25|0
1645638800000|2022-02-23 17:53:20|468.35|466.75|469.35|467.75|469.6|468|468.35|466.75|0
1645638810000|2022-02-23 17:53:30|469.84|468.24|469.6|468|469.84|468.24|469.35|467.75|0
1645638820000|2022-02-23 17:53:40|469.35|467.75|468.73|467.13|469.35|467.75|468.35|466.75|0
1645638830000|2022-02-23 17:53:50|469.1|467.5|468.6|467|469.1|467.5|468.6|467|0
1645638840000|2022-02-23 17:54:00|468.85|467.25|468.6|467|468.85|467.25|468.6|467|0
1645638850000|2022-02-23 17:54:10|468.1|466.5|467.85|466.25|468.1|466.5|467.85|466.25|0
1645638860000|2022-02-23 17:54:20|468.35|466.75|468.6|467|468.6|467|468.35|466.75|0
1645638870000|2022-02-23 17:54:30|468.35|466.75|468.35|466.75|468.35|466.75|468.35|466.75|0
1645638880000|2022-02-23 17:54:40|468.23|466.63|468.6|467|468.6|467|468.23|466.63|0
1645638890000|2022-02-23 17:54:50|468.85|467.25|468.6|467|468.85|467.25|468.6|467|0
1645638900000|2022-02-23 17:55:00|468.1|466.5|468.1|466.5|468.6|467|468.1|466.5|0
1645638910000|2022-02-23 17:55:10|469.1|467.5|469.35|467.75|469.35|467.75|468.85|467.25|0
1645638920000|2022-02-23 17:55:20|469.23|467.63|468.85|467.25|469.35|467.75|468.85|467.25|0
1645638930000|2022-02-23 17:55:30|469.35|467.75|468.6|467|469.35|467.75|468.6|467|0
1645638940000|2022-02-23 17:55:40|469.1|467.5|468.6|467|469.35|467.75|468.6|467|0
1645638950000|2022-02-23 17:55:50|468.85|467.25|468.1|466.5|468.85|467.25|468.1|466.5|0
1645638960000|2022-02-23 17:56:00|467.85|466.25|467.6|466|468.6|467|467.6|466|0
1645638970000|2022-02-23 17:56:10|467.85|466.25|467.6|466|467.85|466.25|467.35|465.75|0
1645638980000|2022-02-23 17:56:20|466.86|465.26|466.86|465.26|467.1|465.5|466.86|465.26|0
1645638990000|2022-02-23 17:56:30|467.1|465.5|467.35|465.75|467.35|465.75|467.1|465.5|0
1645639000000|2022-02-23 17:56:40|467.1|465.5|467.6|466|467.6|466|467.1|465.5|0
1645639010000|2022-02-23 17:56:50|467.85|466.25|468.35|466.75|468.35|466.75|467.85|466.25|0
1645639020000|2022-02-23 17:57:00|468.6|467|469.1|467.5|469.1|467.5|468.6|467|0
1645639030000|2022-02-23 17:57:10|469.23|467.63|469.1|467.5|469.35|467.75|469.1|467.5|0
1645639040000|2022-02-23 17:57:20|469.35|467.75|469.23|467.63|469.6|468|469.23|467.63|0
1645639050000|2022-02-23 17:57:30|469.35|467.75|469.84|468.24|469.84|468.24|469.35|467.75|0
1645639060000|2022-02-23 17:57:40|469.6|468|468.85|467.25|469.6|468|468.85|467.25|0
1645639070000|2022-02-23 17:57:50|469.1|467.5|469.1|467.5|469.35|467.75|469.1|467.5|0
1645639080000|2022-02-23 17:58:00|468.85|467.25|468.1|466.5|468.85|467.25|468.1|466.5|0
1645639090000|2022-02-23 17:58:10|468.35|466.75|468.6|467|468.6|467|467.6|466|0
1645639100000|2022-02-23 17:58:20|468.35|466.75|468.35|466.75|468.35|466.75|468.35|466.75|0
1645639110000|2022-02-23 17:58:30|468.1|466.5|468.35|466.75|468.6|467|468.1|466.5|0
1645639120000|2022-02-23 17:58:40|468.85|467.25|469.35|467.75|469.35|467.75|468.85|467.25|0
1645639130000|2022-02-23 17:58:50|471.34|469.74|471.09|469.49|471.34|469.74|470.84|469.24|0
1645639140000|2022-02-23 17:59:00|471.34|469.74|470.34|468.74|471.34|469.74|470.34|468.74|0
1645639150000|2022-02-23 17:59:10|470.59|468.99|470.09|468.49|470.72|469.12|470.09|468.49|0
1645639160000|2022-02-23 17:59:20|470.34|468.74|470.09|468.49|470.34|468.74|470.09|468.49|0
1645639170000|2022-02-23 17:59:30|469.35|467.75|469.1|467.5|469.35|467.75|469.1|467.5|0
1645639180000|2022-02-23 17:59:40|468.98|467.38|468.85|467.25|468.98|467.38|468.85|467.25|0
1645639190000|2022-02-23 17:59:50|468.1|466.5|468.6|467|468.6|467|468.1|466.5|0
1645639200000|2022-02-23 18:00:00|468.1|466.5|469.1|467.5|469.1|467.5|468.1|466.5|0
1645639210000|2022-02-23 18:00:10|469.6|468|470.84|469.24|470.84|469.24|469.6|468|0
1645639220000|2022-02-23 18:00:20|471.34|469.74|471.34|469.74|471.59|469.99|471.34|469.74|0
1645639230000|2022-02-23 18:00:30|471.59|469.99|470.59|468.99|471.59|469.99|470.59|468.99|0
1645639240000|2022-02-23 18:00:40|470.34|468.74|470.09|468.49|470.59|468.99|470.09|468.49|0
1645639250000|2022-02-23 18:00:50|469.84|468.24|470.59|468.99|470.59|468.99|469.84|468.24|0
1645639260000|2022-02-23 18:01:00|471.34|469.74|471.59|469.99|471.59|469.99|471.34|469.74|0
1645639270000|2022-02-23 18:01:10|471.34|469.74|471.84|470.24|471.84|470.24|471.34|469.74|0
1645639280000|2022-02-23 18:01:20|471.97|470.37|472.83|471.23|472.83|471.23|471.97|470.37|0
1645639290000|2022-02-23 18:01:30|472.58|470.98|471.34|469.74|472.58|470.98|471.34|469.74|0
1645639300000|2022-02-23 18:01:40|471.09|469.49|470.84|469.24|471.09|469.49|470.59|468.99|0
1645639310000|2022-02-23 18:01:50|471.09|469.49|471.97|470.37|472.34|470.74|471.09|469.49|0
1645639320000|2022-02-23 18:02:00|471.34|469.74|470.34|468.74|471.34|469.74|470.09|468.49|0
1645639330000|2022-02-23 18:02:10|470.09|468.49|470.34|468.74|470.59|468.99|470.09|468.49|0
1645639340000|2022-02-23 18:02:20|471.09|469.49|471.59|469.99|471.84|470.24|471.09|469.49|0
1645639350000|2022-02-23 18:02:30|471.97|470.37|472.22|470.62|472.83|471.23|471.97|470.37|0
1645639360000|2022-02-23 18:02:40|472.34|470.74|471.84|470.24|472.34|470.74|471.84|470.24|0
1645639370000|2022-02-23 18:02:50|472.34|470.74|472.09|470.49|472.34|470.74|472.09|470.49|0
1645639380000|2022-02-23 18:03:00|472.34|470.74|472.83|471.23|473.08|471.48|472.34|470.74|0
1645639390000|2022-02-23 18:03:10|473.08|471.48|471.59|469.99|473.33|471.73|471.59|469.99|0
1645639400000|2022-02-23 18:03:20|471.84|470.24|471.59|469.99|471.84|470.24|471.59|469.99|0
1645639410000|2022-02-23 18:03:30|471.09|469.49|471.84|470.24|472.09|470.49|471.09|469.49|0
1645639420000|2022-02-23 18:03:40|472.58|470.98|473.08|471.48|473.33|471.73|472.58|470.98|0
1645639430000|2022-02-23 18:03:50|472.58|470.98|472.09|470.49|473.08|471.48|472.09|470.49|0
1645639440000|2022-02-23 18:04:00|472.58|470.98|473.08|471.48|473.08|471.48|472.58|470.98|0
1645639450000|2022-02-23 18:04:10|472.34|470.74|472.34|470.74|472.34|470.74|472.09|470.49|0
1645639460000|2022-02-23 18:04:20|473.08|471.48|472.58|470.98|473.33|471.73|472.58|470.98|0
1645639470000|2022-02-23 18:04:30|472.34|470.74|472.83|471.23|472.83|471.23|471.84|470.24|0
1645639480000|2022-02-23 18:04:40|473.08|471.48|473.08|471.48|473.08|471.48|472.71|471.11|0
1645639490000|2022-02-23 18:04:50|473.33|471.73|473.08|471.48|473.33|471.73|473.08|471.48|0
1645639500000|2022-02-23 18:05:00|472.83|471.23|472.58|470.98|472.83|471.23|472.34|470.74|0
1645639510000|2022-02-23 18:05:10|471.84|470.24|471.84|470.24|471.84|470.24|471.34|469.74|0
1645639520000|2022-02-23 18:05:20|471.59|469.99|471.34|469.74|471.84|470.24|471.34|469.74|0
1645639530000|2022-02-23 18:05:30|471.22|469.62|471.84|470.24|471.84|470.24|471.22|469.62|0
1645639540000|2022-02-23 18:05:40|472.09|470.49|473.08|471.48|473.08|471.48|472.09|470.49|0
1645639550000|2022-02-23 18:05:50|473.83|472.23|474.21|472.61|474.33|472.73|473.83|472.23|0
1645639560000|2022-02-23 18:06:00|473.58|471.98|474.58|472.98|474.58|472.98|473.58|471.98|0
1645639570000|2022-02-23 18:06:10|474.83|473.23|475.82|474.22|475.82|474.22|474.83|473.23|0
1645639580000|2022-02-23 18:06:20|475.21|473.61|475.82|474.22|475.82|474.22|475.21|473.61|0
1645639590000|2022-02-23 18:06:30|475.58|473.98|476.07|474.47|476.07|474.47|475.58|473.98|0
1645639600000|2022-02-23 18:06:40|476.32|474.72|476.57|474.97|476.57|474.97|476.32|474.72|0
1645639610000|2022-02-23 18:06:50|476.82|475.22|476.57|474.97|477.32|475.72|476.57|474.97|0
1645639620000|2022-02-23 18:07:00|476.82|475.22|476.32|474.72|476.82|475.22|475.82|474.22|0
1645639630000|2022-02-23 18:07:10|475.58|473.98|475.82|474.22|476.07|474.47|475.58|473.98|0
1645639640000|2022-02-23 18:07:20|476.07|474.47|476.57|474.97|476.57|474.97|476.07|474.47|0
1645639650000|2022-02-23 18:07:30|476.82|475.22|476.82|475.22|476.82|475.22|476.57|474.97|0
1645639660000|2022-02-23 18:07:40|476.57|474.97|476.45|474.85|476.82|475.22|476.45|474.85|0
1645639670000|2022-02-23 18:07:50|476.32|474.72|476.32|474.72|476.57|474.97|476.32|474.72|0
1645639680000|2022-02-23 18:08:00|476.57|474.97|476.07|474.47|476.57|474.97|476.07|474.47|0
1645639690000|2022-02-23 18:08:10|475.82|474.22|476.07|474.47|476.07|474.47|475.82|474.22|0
1645639700000|2022-02-23 18:08:20|476.32|474.72|476.82|475.22|476.82|475.22|476.32|474.72|0
1645639710000|2022-02-23 18:08:30|477.2|475.6|477.07|475.47|477.32|475.72|477.07|475.47|0
1645639720000|2022-02-23 18:08:40|477.32|475.72|477.32|475.72|477.32|475.72|477.07|475.47|0
1645639730000|2022-02-23 18:08:50|476.82|475.22|476.57|474.97|476.82|475.22|476.32|474.72|0
1645639740000|2022-02-23 18:09:00|476.32|474.72|475.7|474.1|476.32|474.72|475.7|474.1|0
1645639750000|2022-02-23 18:09:10|476.07|474.47|476.32|474.72|476.32|474.72|476.07|474.47|0
1645639760000|2022-02-23 18:09:20|476.2|474.6|475.58|473.98|476.32|474.72|475.58|473.98|0
1645639770000|2022-02-23 18:09:30|476.07|474.47|475.58|473.98|476.32|474.72|475.58|473.98|0
1645639780000|2022-02-23 18:09:40|475.08|473.48|474.83|473.23|475.33|473.73|474.58|472.98|0
1645639790000|2022-02-23 18:09:50|475.33|473.73|475.08|473.48|475.33|473.73|474.83|473.23|0
1645639800000|2022-02-23 18:10:00|474.58|472.98|474.58|472.98|475.08|473.48|474.58|472.98|0
1645639810000|2022-02-23 18:10:10|474.08|472.48|474.33|472.73|474.83|473.23|474.08|472.48|0
1645639820000|2022-02-23 18:10:20|474.83|473.23|475.58|473.98|475.58|473.98|474.83|473.23|0
1645639830000|2022-02-23 18:10:30|475.82|474.22|476.32|474.72|476.45|474.85|475.82|474.22|0
1645639840000|2022-02-23 18:10:40|476.45|474.85|476.57|474.97|476.57|474.97|476.2|474.6|0
1645639850000|2022-02-23 18:10:50|476.32|474.72|476.32|474.72|476.32|474.72|476.07|474.47|0
1645639860000|2022-02-23 18:11:00|476.57|474.97|477.07|475.47|477.07|475.47|476.57|474.97|0
1645639870000|2022-02-23 18:11:10|478.07|476.47|478.32|476.72|478.32|476.72|478.07|476.47|0
1645639880000|2022-02-23 18:11:20|478.07|476.47|478.57|476.97|478.57|476.97|478.07|476.47|0
1645639890000|2022-02-23 18:11:30|479.06|477.46|480.81|479.21|480.81|479.21|479.06|477.46|0
1645639900000|2022-02-23 18:11:40|479.81|478.21|480.31|478.71|480.31|478.71|479.81|478.21|0
1645639910000|2022-02-23 18:11:50|480.81|479.21|480.06|478.46|480.81|479.21|480.06|478.46|0
1645639920000|2022-02-23 18:12:00|480.81|479.21|484.05|482.45|484.05|482.45|480.56|478.96|0
1645639930000|2022-02-23 18:12:10|483.3|481.7|484.05|482.45|484.05|482.45|483.3|481.7|0
1645639940000|2022-02-23 18:12:20|483.8|482.2|486.42|484.82|486.42|484.82|483.8|482.2|0
1645639950000|2022-02-23 18:12:30|486.29|484.69|485.8|484.2|486.29|484.69|485.05|483.45|0
1645639960000|2022-02-23 18:12:40|485.55|483.95|485.8|484.2|486.29|484.69|485.55|483.95|0
1645639970000|2022-02-23 18:12:50|485.55|483.95|485.05|483.45|485.55|483.95|485.05|483.45|0
1645639980000|2022-02-23 18:13:00|484.8|483.2|484.8|483.2|485.55|483.95|484.8|483.2|0
1645639990000|2022-02-23 18:13:10|484.55|482.95|484.8|483.2|484.8|483.2|484.3|482.7|0
1645640000000|2022-02-23 18:13:20|485.55|483.95|487.79|486.19|487.79|486.19|485.55|483.95|0
1645640010000|2022-02-23 18:13:30|487.29|485.69|487.92|486.32|487.92|486.32|487.29|485.69|0
1645640020000|2022-02-23 18:13:40|487.29|485.69|487.29|485.69|487.79|486.19|487.29|485.69|0
1645640030000|2022-02-23 18:13:50|487.04|485.44|487.29|485.69|487.29|485.69|486.79|485.19|0
1645640040000|2022-02-23 18:14:00|486.29|484.69|486.79|485.19|486.79|485.19|486.29|484.69|0
1645640050000|2022-02-23 18:14:10|486.29|484.69|486.29|484.69|486.54|484.94|486.29|484.69|0
1645640060000|2022-02-23 18:14:20|486.79|485.19|487.29|485.69|487.29|485.69|486.79|485.19|0
1645640070000|2022-02-23 18:14:30|486.79|485.19|486.54|484.94|486.79|485.19|486.29|484.69|0
1645640080000|2022-02-23 18:14:40|487.04|485.44|486.79|485.19|487.29|485.69|486.79|485.19|0
1645640090000|2022-02-23 18:14:50|486.54|484.94|487.04|485.44|487.04|485.44|486.54|484.94|0
1645640100000|2022-02-23 18:15:00|487.54|485.94|488.54|486.94|488.54|486.94|487.54|485.94|0
1645640110000|2022-02-23 18:15:10|488.04|486.44|488.79|487.19|488.79|487.19|488.04|486.44|0
1645640120000|2022-02-23 18:15:20|489.04|487.44|489.54|487.94|489.79|488.19|489.04|487.44|0
1645640130000|2022-02-23 18:15:30|489.79|488.19|489.92|488.32|490.03|488.43|489.79|488.19|0
1645640140000|2022-02-23 18:15:40|489.54|487.94|490.03|488.43|490.03|488.43|489.54|487.94|0
1645640150000|2022-02-23 18:15:50|489.79|488.19|490.28|488.68|490.41|488.81|489.79|488.19|0
1645640160000|2022-02-23 18:16:00|489.04|487.44|487.79|486.19|489.04|487.44|487.79|486.19|0
1645640170000|2022-02-23 18:16:10|488.04|486.44|486.79|485.19|488.04|486.44|486.79|485.19|0
1645640180000|2022-02-23 18:16:20|486.92|485.32|486.29|484.69|486.92|485.32|486.29|484.69|0
1645640190000|2022-02-23 18:16:30|486.04|484.44|486.04|484.44|486.29|484.69|486.04|484.44|0
1645640200000|2022-02-23 18:16:40|485.55|483.95|485.8|484.2|485.8|484.2|485.55|483.95|0
1645640210000|2022-02-23 18:16:50|486.04|484.44|485.8|484.2|486.04|484.44|485.8|484.2|0
1645640220000|2022-02-23 18:17:00|485.57|483.97|485.69|484.09|485.69|484.09|485.32|483.72|0
1645640230000|2022-02-23 18:17:10|485.94|484.34|485.82|484.22|485.94|484.34|485.44|483.84|0
1645640240000|2022-02-23 18:17:20|485.69|484.09|484.58|482.98|485.69|484.09|484.58|482.98|0
1645640250000|2022-02-23 18:17:30|484.45|482.85|483.95|482.35|484.45|482.85|483.95|482.35|0
1645640260000|2022-02-23 18:17:40|484.45|482.85|484.7|483.1|484.7|483.1|484.45|482.85|0
1645640270000|2022-02-23 18:17:50|484.95|483.35|484.18|482.58|484.95|483.35|484.18|482.58|0
1645640280000|2022-02-23 18:18:00|483.43|481.83|483.93|482.33|483.93|482.33|483.43|481.83|0
1645640290000|2022-02-23 18:18:10|483.43|481.83|484.68|483.08|484.68|483.08|483.43|481.83|0
1645640300000|2022-02-23 18:18:20|484.43|482.83|484.92|483.32|484.92|483.32|484.43|482.83|0
1645640310000|2022-02-23 18:18:30|485.17|483.57|484.43|482.83|485.42|483.82|484.43|482.83|0
1645640320000|2022-02-23 18:18:40|484.18|482.58|483.68|482.08|484.18|482.58|483.68|482.08|0
1645640330000|2022-02-23 18:18:50|483.18|481.58|483.68|482.08|483.68|482.08|483.18|481.58|0
1645640340000|2022-02-23 18:19:00|484.43|482.83|484.43|482.83|484.92|483.32|484.43|482.83|0
1645640350000|2022-02-23 18:19:10|484.68|483.08|483.43|481.83|484.68|483.08|483.18|481.58|0
1645640360000|2022-02-23 18:19:20|483.18|481.58|483.43|481.83|483.43|481.83|483.18|481.58|0
1645640370000|2022-02-23 18:19:30|483.18|481.58|483.43|481.83|483.68|482.08|483.18|481.58|0
1645640380000|2022-02-23 18:19:40|483.18|481.58|482.69|481.09|483.18|481.58|482.69|481.09|0
1645640390000|2022-02-23 18:19:50|482.44|480.84|483.43|481.83|483.56|481.96|482.44|480.84|0
1645640400000|2022-02-23 18:20:00|483.93|482.33|484.43|482.83|484.68|483.08|483.93|482.33|0
1645640410000|2022-02-23 18:20:10|484.68|483.08|484.68|483.08|484.92|483.32|484.68|483.08|0
1645640420000|2022-02-23 18:20:20|484.43|482.83|483.93|482.33|484.43|482.83|483.93|482.33|0
1645640430000|2022-02-23 18:20:30|484.18|482.58|484.31|482.71|485.17|483.57|484.18|482.58|0
1645640440000|2022-02-23 18:20:40|483.93|482.33|482.93|481.33|483.93|482.33|482.93|481.33|0
1645640450000|2022-02-23 18:20:50|482.69|481.09|482.93|481.33|482.93|481.33|482.69|481.09|0
1645640460000|2022-02-23 18:21:00|483.18|481.58|483.43|481.83|483.43|481.83|482.69|481.09|0
1645640470000|2022-02-23 18:21:10|483.18|481.58|484.43|482.83|484.43|482.83|483.18|481.58|0
1645640480000|2022-02-23 18:21:20|484.18|482.58|484.43|482.83|484.43|482.83|484.18|482.58|0
1645640490000|2022-02-23 18:21:30|484.68|483.08|484.18|482.58|484.92|483.32|484.18|482.58|0
1645640500000|2022-02-23 18:21:40|483.93|482.33|483.93|482.33|483.93|482.33|483.43|481.83|0
1645640510000|2022-02-23 18:21:50|484.68|483.08|484.68|483.08|484.68|483.08|484.68|483.08|0
1645640520000|2022-02-23 18:22:00|484.43|482.83|485.67|484.07|485.67|484.07|484.43|482.83|0
1645640530000|2022-02-23 18:22:10|485.42|483.82|485.3|483.7|485.67|484.07|485.3|483.7|0
1645640540000|2022-02-23 18:22:20|485.42|483.82|486.17|484.57|486.17|484.57|485.17|483.57|0
1645640550000|2022-02-23 18:22:30|486.42|484.82|485.8|484.2|486.42|484.82|485.8|484.2|0
1645640560000|2022-02-23 18:22:40|485.67|484.07|485.42|483.82|485.92|484.32|485.42|483.82|0
1645640570000|2022-02-23 18:22:50|485.17|483.57|485.42|483.82|485.42|483.82|485.17|483.57|0
1645640580000|2022-02-23 18:23:00|485.17|483.57|486.42|484.82|486.42|484.82|484.92|483.32|0
1645640590000|2022-02-23 18:23:10|487.16|485.56|488.79|487.19|488.79|487.19|487.16|485.56|0
1645640600000|2022-02-23 18:23:20|489.16|487.56|489.4|487.8|489.65|488.05|489.16|487.56|0
1645640610000|2022-02-23 18:23:30|488.16|486.56|488.16|486.56|488.16|486.56|488.16|486.56|0
1645640620000|2022-02-23 18:23:40|487.66|486.06|487.66|486.06|487.79|486.19|487.41|485.81|0
1645640630000|2022-02-23 18:23:50|487.91|486.31|487.16|485.56|487.91|486.31|487.16|485.56|0
1645640640000|2022-02-23 18:24:00|487.41|485.81|485.92|484.32|487.41|485.81|485.92|484.32|0
1645640650000|2022-02-23 18:24:10|486.17|484.57|487.41|485.81|487.41|485.81|486.17|484.57|0
1645640660000|2022-02-23 18:24:20|486.92|485.32|487.16|485.56|487.16|485.56|486.8|485.2|0
1645640670000|2022-02-23 18:24:30|487.91|486.31|488.91|487.31|488.91|487.31|487.91|486.31|0
1645640680000|2022-02-23 18:24:40|488.66|487.06|486.67|485.07|488.66|487.06|486.67|485.07|0
1645640690000|2022-02-23 18:24:50|486.42|484.82|486.92|485.32|487.16|485.56|486.42|484.82|0
1645640700000|2022-02-23 18:25:00|485.92|484.32|485.17|483.57|485.92|484.32|485.17|483.57|0
1645640710000|2022-02-23 18:25:10|484.43|482.83|483.93|482.33|484.43|482.83|483.93|482.33|0
1645640720000|2022-02-23 18:25:20|484.43|482.83|484.68|483.08|484.68|483.08|484.43|482.83|0
1645640730000|2022-02-23 18:25:30|485.17|483.57|484.18|482.58|485.17|483.57|484.18|482.58|0
1645640740000|2022-02-23 18:25:40|483.68|482.08|483.18|481.58|483.93|482.33|483.18|481.58|0
1645640750000|2022-02-23 18:25:50|484.18|482.58|484.68|483.08|484.68|483.08|484.18|482.58|0
1645640760000|2022-02-23 18:26:00|484.18|482.58|484.18|482.58|484.18|482.58|484.18|482.58|0
1645640770000|2022-02-23 18:26:10|484.92|483.32|484.18|482.58|484.92|483.32|484.18|482.58|0
1645640780000|2022-02-23 18:26:20|483.68|482.08|483.93|482.33|484.18|482.58|483.68|482.08|0
1645640790000|2022-02-23 18:26:30|484.43|482.83|484.56|482.96|484.68|483.08|484.43|482.83|0
1645640800000|2022-02-23 18:26:40|484.92|483.32|484.92|483.32|484.92|483.32|484.06|482.46|0
1645640810000|2022-02-23 18:26:50|485.17|483.57|484.92|483.32|485.42|483.82|484.92|483.32|0
1645640820000|2022-02-23 18:27:00|485.67|484.07|486.67|485.07|486.67|485.07|485.67|484.07|0
1645640830000|2022-02-23 18:27:10|487.16|485.56|487.16|485.56|487.16|485.56|486.92|485.32|0
1645640840000|2022-02-23 18:27:20|486.92|485.32|486.42|484.82|487.16|485.56|486.42|484.82|0
1645640850000|2022-02-23 18:27:30|486.67|485.07|486.92|485.32|486.92|485.32|486.67|485.07|0
1645640860000|2022-02-23 18:27:40|486.8|485.2|486.92|485.32|486.92|485.32|486.8|485.2|0
1645640870000|2022-02-23 18:27:50|486.67|485.07|486.92|485.32|486.92|485.32|486.67|485.07|0
1645640880000|2022-02-23 18:28:00|487.16|485.56|486.17|484.57|487.16|485.56|486.17|484.57|0
1645640890000|2022-02-23 18:28:10|486.42|484.82|487.66|486.06|487.66|486.06|486.42|484.82|0
1645640900000|2022-02-23 18:28:20|488.41|486.81|487.41|485.81|488.41|486.81|487.41|485.81|0
1645640910000|2022-02-23 18:28:30|487.16|485.56|487.16|485.56|487.41|485.81|486.8|485.2|0
1645640920000|2022-02-23 18:28:40|486.67|485.07|486.17|484.57|486.67|485.07|486.17|484.57|0
1645640930000|2022-02-23 18:28:50|486.42|484.82|486.42|484.82|486.42|484.82|486.42|484.82|0
1645640940000|2022-02-23 18:29:00|486.17|484.57|485.17|483.57|486.42|484.82|485.17|483.57|0
1645640950000|2022-02-23 18:29:10|485.92|484.32|487.54|485.94|487.54|485.94|485.92|484.32|0
1645640960000|2022-02-23 18:29:20|488.66|487.06|488.16|486.56|488.66|487.06|488.16|486.56|0
1645640970000|2022-02-23 18:29:30|488.41|486.81|489.65|488.05|489.65|488.05|488.41|486.81|0
1645640980000|2022-02-23 18:29:40|489.4|487.8|491.64|490.04|492.14|490.54|489.4|487.8|0
1645640990000|2022-02-23 18:29:50|490.9|489.3|491.64|490.04|491.89|490.29|490.9|489.3|0
1645641000000|2022-02-23 18:30:00|491.15|489.55|489.15|487.55|491.15|489.55|489.15|487.55|0
1645641010000|2022-02-23 18:30:10|489.4|487.8|488.91|487.31|489.4|487.8|488.91|487.31|0
1645641020000|2022-02-23 18:30:20|489.53|487.93|490.28|488.68|490.4|488.8|489.53|487.93|0
1645641030000|2022-02-23 18:30:30|490.78|489.18|490.78|489.18|490.78|489.18|490.15|488.55|0
1645641040000|2022-02-23 18:30:40|490.9|489.3|491.4|489.8|491.4|489.8|490.4|488.8|0
1645641050000|2022-02-23 18:30:50|491.64|490.04|492.39|490.79|492.64|491.04|491.64|490.04|0
1645641060000|2022-02-23 18:31:00|491.89|490.29|493.14|491.54|493.14|491.54|491.89|490.29|0
1645641070000|2022-02-23 18:31:10|493.89|492.29|493.89|492.29|493.89|492.29|493.64|492.04|0
1645641080000|2022-02-23 18:31:20|494.13|492.53|493.39|491.79|494.13|492.53|493.39|491.79|0
1645641090000|2022-02-23 18:31:30|493.14|491.54|494.63|493.03|494.63|493.03|492.89|491.29|0
1645641100000|2022-02-23 18:31:40|493.89|492.29|494.38|492.78|494.38|492.78|493.52|491.92|0
1645641110000|2022-02-23 18:31:50|494.13|492.53|494.38|492.78|494.88|493.28|494.13|492.53|0
1645641120000|2022-02-23 18:32:00|494.13|492.53|492.89|491.29|494.13|492.53|492.39|490.79|0
1645641130000|2022-02-23 18:32:10|492.39|490.79|493.14|491.54|493.14|491.54|492.39|490.79|0
1645641140000|2022-02-23 18:32:20|493.39|491.79|494.38|492.78|494.38|492.78|493.39|491.79|0
1645641150000|2022-02-23 18:32:30|494.63|493.03|494.63|493.03|494.88|493.28|494.38|492.78|0
1645641160000|2022-02-23 18:32:40|494.38|492.78|494.88|493.28|494.88|493.28|494.13|492.53|0
1645641170000|2022-02-23 18:32:50|494.63|493.03|494.88|493.28|495.13|493.53|494.63|493.03|0
1645641180000|2022-02-23 18:33:00|494.63|493.03|494.88|493.28|494.88|493.28|494.63|493.03|0
1645641190000|2022-02-23 18:33:10|494.63|493.03|494.38|492.78|494.63|493.03|493.64|492.04|0
1645641200000|2022-02-23 18:33:20|494.63|493.03|494.38|492.78|494.63|493.03|494.38|492.78|0
1645641210000|2022-02-23 18:33:30|494.26|492.66|494.13|492.53|494.38|492.78|493.88|492.28|0
1645641220000|2022-02-23 18:33:40|494.38|492.78|495.63|494.03|495.63|494.03|494.38|492.78|0
1645641230000|2022-02-23 18:33:50|496.13|494.53|496.38|494.78|496.38|494.78|495.88|494.28|0
1645641240000|2022-02-23 18:34:00|496.13|494.53|496.62|495.02|496.62|495.02|495.63|494.03|0
1645641250000|2022-02-23 18:34:10|495.88|494.28|495.88|494.28|495.88|494.28|495.13|493.53|0
1645641260000|2022-02-23 18:34:20|496.13|494.53|495.13|493.53|496.13|494.53|494.88|493.28|0
1645641270000|2022-02-23 18:34:30|495.38|493.78|495.88|494.28|495.88|494.28|495.38|493.78|0
1645641280000|2022-02-23 18:34:40|496.38|494.78|496.38|494.78|496.62|495.02|496.38|494.78|0
1645641290000|2022-02-23 18:34:50|496.62|495.02|496.87|495.27|497.12|495.52|496.62|495.02|0
1645641300000|2022-02-23 18:35:00|496.62|495.02|497.12|495.52|497.12|495.52|495.38|493.78|0
1645641310000|2022-02-23 18:35:10|496.87|495.27|497.25|495.65|497.37|495.77|496.87|495.27|0
1645641320000|2022-02-23 18:35:20|496.87|495.27|496.87|495.27|496.87|495.27|496.62|495.02|0
1645641330000|2022-02-23 18:35:30|496.62|495.02|496.62|495.02|496.62|495.02|496.62|495.02|0
1645641340000|2022-02-23 18:35:40|496.38|494.78|496.13|494.53|496.38|494.78|496.13|494.53|0
1645641350000|2022-02-23 18:35:50|495.88|494.28|496.62|495.02|496.62|495.02|495.88|494.28|0
1645641360000|2022-02-23 18:36:00|496.5|494.9|495.38|493.78|496.62|495.02|495.38|493.78|0
1645641370000|2022-02-23 18:36:10|493.88|492.28|494.13|492.53|494.13|492.53|493.88|492.28|0
1645641380000|2022-02-23 18:36:20|494.38|492.78|492.14|490.54|494.38|492.78|492.14|490.54|0
1645641390000|2022-02-23 18:36:30|492.89|491.29|492.14|490.54|492.89|491.29|492.14|490.54|0
1645641400000|2022-02-23 18:36:40|492.64|491.04|492.64|491.04|492.64|491.04|492.39|490.79|0
1645641410000|2022-02-23 18:36:50|492.39|490.79|492.39|490.79|492.64|491.04|492.39|490.79|0
1645641420000|2022-02-23 18:37:00|492.64|491.04|490.4|488.8|492.89|491.29|490.4|488.8|0
1645641430000|2022-02-23 18:37:10|489.9|488.3|489.65|488.05|490.9|489.3|489.65|488.05|0
1645641440000|2022-02-23 18:37:20|490.4|488.8|489.9|488.3|490.4|488.8|489.65|488.05|0
1645641450000|2022-02-23 18:37:30|489.65|488.05|489.9|488.3|489.9|488.3|489.65|488.05|0
1645641460000|2022-02-23 18:37:40|489.4|487.8|488.41|486.81|489.4|487.8|488.41|486.81|0
1645641470000|2022-02-23 18:37:50|488.66|487.06|488.66|487.06|488.66|487.06|488.66|487.06|0
1645641480000|2022-02-23 18:38:00|488.91|487.31|488.66|487.06|489.15|487.55|488.66|487.06|0
1645641490000|2022-02-23 18:38:10|488.41|486.81|488.16|486.56|488.66|487.06|488.16|486.56|0
1645641500000|2022-02-23 18:38:20|487.66|486.06|487.66|486.06|487.66|486.06|487.41|485.81|0
1645641510000|2022-02-23 18:38:30|487.91|486.31|486.91|485.31|487.91|486.31|486.91|485.31|0
1645641520000|2022-02-23 18:38:40|487.66|486.06|486.91|485.31|487.66|486.06|486.91|485.31|0
1645641530000|2022-02-23 18:38:50|487.16|485.56|486.8|485.2|487.16|485.56|486.8|485.2|0
1645641540000|2022-02-23 18:39:00|486.55|484.95|487.04|485.44|487.16|485.56|486.55|484.95|0
1645641550000|2022-02-23 18:39:10|485.92|484.32|486.17|484.57|486.42|484.82|485.92|484.32|0
1645641560000|2022-02-23 18:39:20|485.42|483.82|485.67|484.07|486.17|484.57|485.42|483.82|0
1645641570000|2022-02-23 18:39:30|485.92|484.32|485.92|484.32|486.17|484.57|485.92|484.32|0
1645641580000|2022-02-23 18:39:40|485.67|484.07|485.92|484.32|485.92|484.32|485.42|483.82|0
1645641590000|2022-02-23 18:39:50|486.17|484.57|486.67|485.07|486.91|485.31|486.17|484.57|0
1645641600000|2022-02-23 18:40:00|486.17|484.57|487.66|486.06|487.66|486.06|486.17|484.57|0
1645641610000|2022-02-23 18:40:10|488.41|486.81|488.66|487.06|488.66|487.06|488.41|486.81|0
1645641620000|2022-02-23 18:40:20|488.16|486.56|486.67|485.07|488.16|486.56|486.67|485.07|0
1645641630000|2022-02-23 18:40:30|486.91|485.31|487.91|486.31|488.16|486.56|486.91|485.31|0
1645641640000|2022-02-23 18:40:40|488.41|486.81|488.16|486.56|488.41|486.81|487.66|486.06|0
1645641650000|2022-02-23 18:40:50|487.91|486.31|487.91|486.31|487.91|486.31|487.66|486.06|0
1645641660000|2022-02-23 18:41:00|487.16|485.56|487.41|485.81|487.41|485.81|487.16|485.56|0
1645641670000|2022-02-23 18:41:10|486.91|485.31|487.41|485.81|487.41|485.81|486.91|485.31|0
1645641680000|2022-02-23 18:41:20|487.91|486.31|487.66|486.06|487.91|486.31|487.66|486.06|0
1645641690000|2022-02-23 18:41:30|487.41|485.81|487.16|485.56|487.66|486.06|487.16|485.56|0
1645641700000|2022-02-23 18:41:40|487.41|485.81|487.41|485.81|487.41|485.81|486.91|485.31|0
1645641710000|2022-02-23 18:41:50|487.16|485.56|487.16|485.56|487.41|485.81|487.16|485.56|0
1645641720000|2022-02-23 18:42:00|486.91|485.31|486.67|485.07|486.91|485.31|486.67|485.07|0
1645641730000|2022-02-23 18:42:10|487.16|485.56|487.79|486.19|487.79|486.19|486.17|484.57|0
1645641740000|2022-02-23 18:42:20|487.41|485.81|486.42|484.82|487.41|485.81|486.42|484.82|0
1645641750000|2022-02-23 18:42:30|486.55|484.95|487.16|485.56|487.16|485.56|486.55|484.95|0
1645641760000|2022-02-23 18:42:40|486.17|484.57|484.67|483.07|486.17|484.57|484.67|483.07|0
1645641770000|2022-02-23 18:42:50|484.92|483.32|484.92|483.32|485.05|483.45|484.92|483.32|0
1645641780000|2022-02-23 18:43:00|485.17|483.57|484.92|483.32|485.17|483.57|484.67|483.07|0
1645641790000|2022-02-23 18:43:10|484.43|482.83|484.67|483.07|484.92|483.32|484.43|482.83|0
1645641800000|2022-02-23 18:43:20|484.92|483.32|484.67|483.07|484.92|483.32|484.18|482.58|0
1645641810000|2022-02-23 18:43:30|485.17|483.57|484.43|482.83|485.17|483.57|484.18|482.58|0
1645641820000|2022-02-23 18:43:40|484.67|483.07|484.67|483.07|484.67|483.07|484.43|482.83|0
1645641830000|2022-02-23 18:43:50|484.43|482.83|484.43|482.83|484.67|483.07|484.18|482.58|0
1645641840000|2022-02-23 18:44:00|484.92|483.32|485.42|483.82|485.67|484.07|484.92|483.32|0
1645641850000|2022-02-23 18:44:10|485.67|484.07|484.92|483.32|485.92|484.32|484.92|483.32|0
1645641860000|2022-02-23 18:44:20|484.67|483.07|485.17|483.57|485.17|483.57|484.18|482.58|0
1645641870000|2022-02-23 18:44:30|485.67|484.07|485.67|484.07|485.67|484.07|485.67|484.07|0
1645641880000|2022-02-23 18:44:40|485.42|483.82|485.17|483.57|485.55|483.95|485.17|483.57|0
1645641890000|2022-02-23 18:44:50|485.42|483.82|485.67|484.07|485.67|484.07|485.42|483.82|0
1645641900000|2022-02-23 18:45:00|484.92|483.32|484.92|483.32|484.92|483.32|484.67|483.07|0
1645641910000|2022-02-23 18:45:10|485.17|483.57|485.92|484.32|485.92|484.32|485.17|483.57|0
1645641920000|2022-02-23 18:45:20|485.67|484.07|484.92|483.32|485.67|484.07|484.92|483.32|0
1645641930000|2022-02-23 18:45:30|485.92|484.32|486.17|484.57|486.17|484.57|485.67|484.07|0
1645641940000|2022-02-23 18:45:40|486.42|484.82|485.55|483.95|486.67|485.07|485.55|483.95|0
1645641950000|2022-02-23 18:45:50|485.17|483.57|485.92|484.32|485.92|484.32|485.17|483.57|0
1645641960000|2022-02-23 18:46:00|485.17|483.57|484.8|483.2|485.17|483.57|484.43|482.83|0
1645641970000|2022-02-23 18:46:10|484.67|483.07|484.67|483.07|485.17|483.57|484.67|483.07|0
1645641980000|2022-02-23 18:46:20|484.8|483.2|484.43|482.83|484.8|483.2|484.43|482.83|0
1645641990000|2022-02-23 18:46:30|484.18|482.58|482.93|481.33|484.43|482.83|482.93|481.33|0
1645642000000|2022-02-23 18:46:40|482.44|480.84|481.44|479.84|482.44|480.84|481.44|479.84|0
1645642010000|2022-02-23 18:46:50|480.45|478.85|479.45|477.85|480.45|478.85|479.45|477.85|0
1645642020000|2022-02-23 18:47:00|478.46|476.86|478.16|476.56|478.54|476.94|478.16|476.56|0
1645642030000|2022-02-23 18:47:10|478.41|476.81|477.66|476.06|478.41|476.81|477.42|475.82|0
1645642040000|2022-02-23 18:47:20|477.91|476.31|476.92|475.32|477.91|476.31|476.92|475.32|0
1645642050000|2022-02-23 18:47:30|477.17|475.57|476.67|475.07|477.17|475.57|476.17|474.57|0
1645642060000|2022-02-23 18:47:40|477.17|475.57|477.41|475.81|477.66|476.06|477.17|475.57|0
1645642070000|2022-02-23 18:47:50|477.14|475.54|477.64|476.04|477.64|476.04|477.14|475.54|0
1645642080000|2022-02-23 18:48:00|478.13|476.53|479.38|477.78|479.38|477.78|478.13|476.53|0
1645642090000|2022-02-23 18:48:10|479.26|477.66|479.64|478.04|479.64|478.04|479.26|477.66|0
1645642100000|2022-02-23 18:48:20|480.39|478.79|479.89|478.29|480.39|478.79|479.89|478.29|0
1645642110000|2022-02-23 18:48:30|479.64|478.04|480.89|479.29|480.89|479.29|479.64|478.04|0
1645642120000|2022-02-23 18:48:40|480.64|479.04|480.64|479.04|480.64|479.04|480.14|478.54|0
1645642130000|2022-02-23 18:48:50|480.39|478.79|480.14|478.54|480.39|478.79|480.14|478.54|0
1645642140000|2022-02-23 18:49:00|479.89|478.29|478.89|477.29|479.89|478.29|478.89|477.29|0
1645642150000|2022-02-23 18:49:10|478.65|477.05|478.4|476.8|479.14|477.54|478.4|476.8|0
1645642160000|2022-02-23 18:49:20|478.65|477.05|478.4|476.8|478.65|477.05|478.4|476.8|0
1645642170000|2022-02-23 18:49:30|478.65|477.05|478.4|476.8|478.77|477.17|478.4|476.8|0
1645642180000|2022-02-23 18:49:40|478.15|476.55|478.15|476.55|478.15|476.55|477.9|476.3|0
1645642190000|2022-02-23 18:49:50|477.9|476.3|478.15|476.55|478.15|476.55|477.9|476.3|0
1645642200000|2022-02-23 18:50:00|477.9|476.3|478.65|477.05|478.65|477.05|477.9|476.3|0
1645642210000|2022-02-23 18:50:10|479.39|477.79|479.64|478.04|479.64|478.04|479.39|477.79|0
1645642220000|2022-02-23 18:50:20|479.89|478.29|479.14|477.54|479.89|478.29|479.14|477.54|0
1645642230000|2022-02-23 18:50:30|478.65|477.05|478.4|476.8|478.65|477.05|478.15|476.55|0
1645642240000|2022-02-23 18:50:40|478.15|476.55|479.39|477.79|479.39|477.79|478.15|476.55|0
1645642250000|2022-02-23 18:50:50|479.14|477.54|480.39|478.79|480.39|478.79|479.14|477.54|0
1645642260000|2022-02-23 18:51:00|479.89|478.29|480.89|479.29|481.13|479.53|479.89|478.29|0
1645642270000|2022-02-23 18:51:10|481.63|480.03|482.13|480.53|482.13|480.53|481.13|479.53|0
1645642280000|2022-02-23 18:51:20|481.88|480.28|482.13|480.53|482.38|480.78|481.88|480.28|0
1645642290000|2022-02-23 18:51:30|482.38|480.78|482.76|481.16|482.76|481.16|482.13|480.53|0
1645642300000|2022-02-23 18:51:40|482.88|481.28|483.13|481.53|483.13|481.53|482.76|481.16|0
1645642310000|2022-02-23 18:51:50|483.87|482.27|484.12|482.52|484.12|482.52|483.87|482.27|0
1645642320000|2022-02-23 18:52:00|483.87|482.27|483.62|482.02|484.37|482.77|483.62|482.02|0
1645642330000|2022-02-23 18:52:10|483.87|482.27|484.5|482.9|484.5|482.9|483.87|482.27|0
1645642340000|2022-02-23 18:52:20|484.62|483.02|484.87|483.27|484.87|483.27|484.62|483.02|0
1645642350000|2022-02-23 18:52:30|484.62|483.02|484.62|483.02|484.87|483.27|483.87|482.27|0
1645642360000|2022-02-23 18:52:40|484.87|483.27|485.37|483.77|485.37|483.77|484.87|483.27|0
1645642370000|2022-02-23 18:52:50|485.25|483.65|485.12|483.52|485.25|483.65|485.12|483.52|0
1645642380000|2022-02-23 18:53:00|485.25|483.65|486.36|484.76|486.36|484.76|485.12|483.52|0
1645642390000|2022-02-23 18:53:10|485.87|484.27|487.11|485.51|487.11|485.51|485.87|484.27|0
1645642400000|2022-02-23 18:53:20|487.36|485.76|488.11|486.51|488.36|486.76|487.36|485.76|0
1645642410000|2022-02-23 18:53:30|488.36|486.76|488.36|486.76|488.61|487.01|488.36|486.76|0
1645642420000|2022-02-23 18:53:40|489.1|487.5|489.1|487.5|489.1|487.5|489.1|487.5|0
1645642430000|2022-02-23 18:53:50|489.35|487.75|489.23|487.63|489.35|487.75|489.1|487.5|0
1645642440000|2022-02-23 18:54:00|488.61|487.01|489.85|488.25|489.85|488.25|488.61|487.01|0
1645642450000|2022-02-23 18:54:10|490.35|488.75|490.35|488.75|490.6|489|490.35|488.75|0
1645642460000|2022-02-23 18:54:20|490.85|489.25|490.85|489.25|490.85|489.25|490.6|489|0
1645642470000|2022-02-23 18:54:30|490.6|489|491.6|490|491.6|490|490.6|489|0
1645642480000|2022-02-23 18:54:40|491.35|489.75|491.6|490|492.09|490.49|491.35|489.75|0
1645642490000|2022-02-23 18:54:50|491.1|489.5|489.85|488.25|491.1|489.5|489.6|488|0
1645642500000|2022-02-23 18:55:00|489.6|488|490.6|489|490.85|489.25|489.6|488|0
1645642510000|2022-02-23 18:55:10|490.85|489.25|490.98|489.38|490.98|489.38|490.35|488.75|0
1645642520000|2022-02-23 18:55:20|491.6|490|490.35|488.75|491.6|490|490.35|488.75|0
1645642530000|2022-02-23 18:55:30|490.6|489|489.6|488|490.6|489|489.6|488|0
1645642540000|2022-02-23 18:55:40|490.35|488.75|491.35|489.75|491.6|490|490.35|488.75|0
1645642550000|2022-02-23 18:55:50|491.6|490|491.1|489.5|491.84|490.24|491.1|489.5|0
1645642560000|2022-02-23 18:56:00|490.6|489|489.6|488|490.6|489|489.35|487.75|0
1645642570000|2022-02-23 18:56:10|489.35|487.75|489.35|487.75|489.35|487.75|489.1|487.5|0
1645642580000|2022-02-23 18:56:20|488.36|486.76|487.61|486.01|488.36|486.76|487.61|486.01|0
1645642590000|2022-02-23 18:56:30|487.86|486.26|487.11|485.51|487.86|486.26|487.11|485.51|0
1645642600000|2022-02-23 18:56:40|487.36|485.76|487.11|485.51|487.61|486.01|487.11|485.51|0
1645642610000|2022-02-23 18:56:50|487.36|485.76|486.49|484.89|487.36|485.76|486.49|484.89|0
1645642620000|2022-02-23 18:57:00|486.36|484.76|486.61|485.01|486.61|485.01|486.36|484.76|0
1645642630000|2022-02-23 18:57:10|486.86|485.26|486.12|484.52|486.86|485.26|486.12|484.52|0
1645642640000|2022-02-23 18:57:20|486.36|484.76|485.87|484.27|486.36|484.76|485.87|484.27|0
1645642650000|2022-02-23 18:57:30|485.62|484.02|485.37|483.77|485.62|484.02|485.37|483.77|0
1645642660000|2022-02-23 18:57:40|485.87|484.27|485.62|484.02|486.36|484.76|485.62|484.02|0
1645642670000|2022-02-23 18:57:50|485.5|483.9|485.37|483.77|485.75|484.15|485.37|483.77|0
1645642680000|2022-02-23 18:58:00|486.61|485.01|487.86|486.26|487.86|486.26|486.61|485.01|0
1645642690000|2022-02-23 18:58:10|487.99|486.39|486.36|484.76|487.99|486.39|486.36|484.76|0
1645642700000|2022-02-23 18:58:20|486.61|485.01|486.86|485.26|487.11|485.51|486.61|485.01|0
1645642710000|2022-02-23 18:58:30|487.11|485.51|487.11|485.51|487.36|485.76|487.11|485.51|0
1645642720000|2022-02-23 18:58:40|487.61|486.01|485.87|484.27|487.61|486.01|485.87|484.27|0
1645642730000|2022-02-23 18:58:50|486.12|484.52|485.87|484.27|486.12|484.52|485.87|484.27|0
1645642740000|2022-02-23 18:59:00|486.36|484.76|487.11|485.51|487.11|485.51|486.36|484.76|0
1645642750000|2022-02-23 18:59:10|487.61|486.01|487.61|486.01|487.61|486.01|487.61|486.01|0
1645642760000|2022-02-23 18:59:20|487.36|485.76|487.61|486.01|487.86|486.26|487.36|485.76|0
1645642770000|2022-02-23 18:59:30|487.49|485.89|486.86|485.26|487.61|486.01|486.86|485.26|0
1645642780000|2022-02-23 18:59:40|487.36|485.76|487.11|485.51|487.36|485.76|486.86|485.26|0
1645642790000|2022-02-23 18:59:50|486.36|484.76|486.36|484.76|486.61|485.01|486.36|484.76|0
1645642800000|2022-02-23 19:00:00|487.11|485.51|487.61|486.01|487.86|486.26|487.11|485.51|0
1645642810000|2022-02-23 19:00:10|487.11|485.51|486.12|484.52|487.11|485.51|486.12|484.52|0
1645642820000|2022-02-23 19:00:20|485.87|484.27|485.87|484.27|486.12|484.52|485.87|484.27|0
1645642830000|2022-02-23 19:00:30|486.86|485.26|485.62|484.02|486.86|485.26|485.62|484.02|0
1645642840000|2022-02-23 19:00:40|482.88|481.28|483.13|481.53|483.13|481.53|482.38|480.78|0
1645642850000|2022-02-23 19:00:50|482.88|481.28|483.87|482.27|484.12|482.52|482.88|481.28|0
1645642860000|2022-02-23 19:01:00|484.12|482.52|483.38|481.78|484.12|482.52|483.38|481.78|0
1645642870000|2022-02-23 19:01:10|482.88|481.28|482.26|480.66|483.38|481.78|482.13|480.53|0
1645642880000|2022-02-23 19:01:20|482.88|481.28|482.63|481.03|482.88|481.28|482.38|480.78|0
1645642890000|2022-02-23 19:01:30|482.51|480.91|483.62|482.02|483.87|482.27|482.51|480.91|0
1645642900000|2022-02-23 19:01:40|483.38|481.78|483.62|482.02|483.62|482.02|483.38|481.78|0
1645642910000|2022-02-23 19:01:50|484.62|483.02|484.87|483.27|484.87|483.27|484.37|482.77|0
1645642920000|2022-02-23 19:02:00|486.61|485.01|486.12|484.52|486.86|485.26|486.12|484.52|0
1645642930000|2022-02-23 19:02:10|487.36|485.76|487.61|486.01|488.11|486.51|487.36|485.76|0
1645642940000|2022-02-23 19:02:20|487.11|485.51|488.11|486.51|488.11|486.51|487.11|485.51|0
1645642950000|2022-02-23 19:02:30|488.36|486.76|489.35|487.75|489.6|488|488.36|486.76|0
1645642960000|2022-02-23 19:02:40|489.1|487.5|490.35|488.75|490.35|488.75|489.1|487.5|0
1645642970000|2022-02-23 19:02:50|490.6|489|490.1|488.5|490.6|489|489.85|488.25|0
1645642980000|2022-02-23 19:03:00|490.85|489.25|491.6|490|491.6|490|490.6|489|0
1645642990000|2022-02-23 19:03:10|492.34|490.74|494.34|492.74|494.34|492.74|492.34|490.74|0
1645643000000|2022-02-23 19:03:20|495.08|493.48|493.84|492.24|495.08|493.48|493.84|492.24|0
1645643010000|2022-02-23 19:03:30|494.34|492.74|495.08|493.48|495.33|493.73|494.34|492.74|0
1645643020000|2022-02-23 19:03:40|495.83|494.23|495.83|494.23|496.08|494.48|495.83|494.23|0
1645643030000|2022-02-23 19:03:50|495.08|493.48|495.58|493.98|495.58|493.98|495.08|493.48|0
1645643040000|2022-02-23 19:04:00|496.08|494.48|494.34|492.74|496.08|494.48|494.09|492.49|0
1645643050000|2022-02-23 19:04:10|493.59|491.99|494.09|492.49|494.34|492.74|493.59|491.99|0
1645643060000|2022-02-23 19:04:20|493.47|491.87|494.34|492.74|494.34|492.74|493.34|491.74|0
1645643070000|2022-02-23 19:04:30|495.08|493.48|494.83|493.23|495.08|493.48|494.83|493.23|0
1645643080000|2022-02-23 19:04:40|495.33|493.73|494.09|492.49|495.33|493.73|494.09|492.49|0
1645643090000|2022-02-23 19:04:50|494.34|492.74|493.84|492.24|494.34|492.74|493.59|491.99|0
1645643100000|2022-02-23 19:05:00|493.59|491.99|492.35|490.75|493.59|491.99|492.35|490.75|0
1645643110000|2022-02-23 19:05:10|492.6|491|494.72|493.12|494.72|493.12|492.6|491|0
1645643120000|2022-02-23 19:05:20|495.09|493.49|493.1|491.5|495.09|493.49|493.1|491.5|0
1645643130000|2022-02-23 19:05:30|492.85|491.25|492.9|491.3|492.9|491.3|492.23|490.63|0
1645643140000|2022-02-23 19:05:40|492.65|491.05|492.14|490.54|492.65|491.05|492.14|490.54|0
1645643150000|2022-02-23 19:05:50|492.39|490.79|492.14|490.54|492.39|490.79|492.14|490.54|0
1645643160000|2022-02-23 19:06:00|491.64|490.04|490.64|489.04|492.14|490.54|490.64|489.04|0
1645643170000|2022-02-23 19:06:10|489.15|487.55|489.4|487.8|489.9|488.3|489.15|487.55|0
1645643180000|2022-02-23 19:06:20|488.65|487.05|488.15|486.55|488.65|487.05|488.15|486.55|0
1645643190000|2022-02-23 19:06:30|489.03|487.43|489.15|487.55|489.15|487.55|488.65|487.05|0
1645643200000|2022-02-23 19:06:40|489.65|488.05|490.14|488.54|490.14|488.54|489.4|487.8|0
1645643210000|2022-02-23 19:06:50|489.9|488.3|488.65|487.05|489.9|488.3|488.65|487.05|0
1645643220000|2022-02-23 19:07:00|488.9|487.3|488.65|487.05|488.9|487.3|488.65|487.05|0
1645643230000|2022-02-23 19:07:10|489.15|487.55|487.29|485.69|489.15|487.55|487.29|485.69|0
1645643240000|2022-02-23 19:07:20|486.66|485.06|486.16|484.56|486.66|485.06|486.04|484.44|0
1645643250000|2022-02-23 19:07:30|486.91|485.31|487.16|485.56|487.16|485.56|486.91|485.31|0
1645643260000|2022-02-23 19:07:40|487.66|486.06|488.15|486.55|488.15|486.55|487.66|486.06|0
1645643270000|2022-02-23 19:07:50|487.04|485.44|486.91|485.31|487.54|485.94|486.91|485.31|0
1645643280000|2022-02-23 19:08:00|487.41|485.81|489.4|487.8|489.4|487.8|487.41|485.81|0
1645643290000|2022-02-23 19:08:10|489.65|488.05|490.39|488.79|490.39|488.79|489.65|488.05|0
1645643300000|2022-02-23 19:08:20|490.89|489.29|489.4|487.8|490.89|489.29|489.4|487.8|0
1645643310000|2022-02-23 19:08:30|489.15|487.55|490.14|488.54|490.14|488.54|489.15|487.55|0
1645643320000|2022-02-23 19:08:40|489.9|488.3|489.4|487.8|490.14|488.54|489.4|487.8|0
1645643330000|2022-02-23 19:08:50|490.14|488.54|490.64|489.04|491.14|489.54|490.14|488.54|0
1645643340000|2022-02-23 19:09:00|489.65|488.05|490.89|489.29|490.89|489.29|489.65|488.05|0
1645643350000|2022-02-23 19:09:10|491.39|489.79|490.89|489.29|491.39|489.79|490.14|488.54|0
1645643360000|2022-02-23 19:09:20|491.39|489.79|491.64|490.04|491.89|490.29|491.39|489.79|0
1645643370000|2022-02-23 19:09:30|492.14|490.54|490.89|489.29|492.14|490.54|490.89|489.29|0
1645643380000|2022-02-23 19:09:40|490.14|488.54|490.14|488.54|490.14|488.54|489.65|488.05|0
1645643390000|2022-02-23 19:09:50|489.9|488.3|489.65|488.05|489.9|488.3|489.15|487.55|0
1645643400000|2022-02-23 19:10:00|489.4|487.8|487.66|486.06|489.4|487.8|487.66|486.06|0
1645643410000|2022-02-23 19:10:10|487.9|486.3|487.41|485.81|487.9|486.3|487.41|485.81|0
1645643420000|2022-02-23 19:10:20|485.42|483.82|486.16|484.56|486.41|484.81|485.42|483.82|0
1645643430000|2022-02-23 19:10:30|485.66|484.06|485.42|483.82|486.41|484.81|485.42|483.82|0
1645643440000|2022-02-23 19:10:40|484.42|482.82|485.42|483.82|485.42|483.82|484.42|482.82|0
1645643450000|2022-02-23 19:10:50|486.66|485.06|485.42|483.82|486.66|485.06|485.42|483.82|0
1645643460000|2022-02-23 19:11:00|485.54|483.94|486.41|484.81|486.41|484.81|485.54|483.94|0
1645643470000|2022-02-23 19:11:10|486.16|484.56|487.66|486.06|487.66|486.06|486.16|484.56|0
1645643480000|2022-02-23 19:11:20|487.9|486.3|488.15|486.55|488.15|486.55|487.9|486.3|0
1645643490000|2022-02-23 19:11:30|488.65|487.05|489.15|487.55|489.15|487.55|488.4|486.8|0
1645643500000|2022-02-23 19:11:40|490.64|489.04|490.39|488.79|490.64|489.04|489.9|488.3|0
1645643510000|2022-02-23 19:11:50|490.89|489.29|491.14|489.54|491.89|490.29|490.89|489.29|0
1645643520000|2022-02-23 19:12:00|491.39|489.79|490.89|489.29|491.39|489.79|490.89|489.29|0
1645643530000|2022-02-23 19:12:10|492.39|490.79|491.64|490.04|492.39|490.79|491.39|489.79|0
1645643540000|2022-02-23 19:12:20|491.89|490.29|492.88|491.28|492.88|491.28|491.89|490.29|0
1645643550000|2022-02-23 19:12:30|492.14|490.54|491.89|490.29|492.14|490.54|491.89|490.29|0
1645643560000|2022-02-23 19:12:40|490.89|489.29|491.14|489.54|491.39|489.79|490.89|489.29|0
1645643570000|2022-02-23 19:12:50|490.64|489.04|490.89|489.29|491.14|489.54|490.64|489.04|0
1645643580000|2022-02-23 19:13:00|491.14|489.54|492.14|490.54|492.63|491.03|491.14|489.54|0
1645643590000|2022-02-23 19:13:10|491.39|489.79|491.39|489.79|491.39|489.79|491.39|489.79|0
1645643600000|2022-02-23 19:13:20|491.14|489.54|491.64|490.04|491.64|490.04|491.14|489.54|0
1645643610000|2022-02-23 19:13:30|492.14|490.54|492.88|491.28|492.88|491.28|492.14|490.54|0
1645643620000|2022-02-23 19:13:40|492.39|490.79|491.52|489.92|492.39|490.79|491.52|489.92|0
1645643630000|2022-02-23 19:13:50|491.77|490.17|491.64|490.04|491.77|490.17|491.39|489.79|0
1645643640000|2022-02-23 19:14:00|490.89|489.29|492.39|490.79|492.39|490.79|490.89|489.29|0
1645643650000|2022-02-23 19:14:10|491.64|490.04|492.14|490.54|492.39|490.79|491.64|490.04|0
1645643660000|2022-02-23 19:14:20|491.39|489.79|489.9|488.3|491.39|489.79|489.9|488.3|0
1645643670000|2022-02-23 19:14:30|490.39|488.79|490.89|489.29|491.39|489.79|490.39|488.79|0
1645643680000|2022-02-23 19:14:40|491.14|489.54|491.39|489.79|491.89|490.29|490.89|489.29|0
1645643690000|2022-02-23 19:14:50|490.39|488.79|491.14|489.54|491.14|489.54|490.39|488.79|0
1645643700000|2022-02-23 19:15:00|491.77|490.17|490.64|489.04|492.63|491.03|490.64|489.04|0
1645643710000|2022-02-23 19:15:10|490.89|489.29|488.9|487.3|490.89|489.29|488.9|487.3|0
1645643720000|2022-02-23 19:15:20|488.4|486.8|489.9|488.3|489.9|488.3|488.4|486.8|0
1645643730000|2022-02-23 19:15:30|490.14|488.54|490.14|488.54|490.39|488.79|490.14|488.54|0
1645643740000|2022-02-23 19:15:40|490.89|489.29|490.89|489.29|491.39|489.79|490.64|489.04|0
1645643750000|2022-02-23 19:15:50|489.9|488.3|490.39|488.79|490.64|489.04|489.9|488.3|0
1645643760000|2022-02-23 19:16:00|490.64|489.04|493.13|491.53|493.13|491.53|490.64|489.04|0
1645643770000|2022-02-23 19:16:10|494.13|492.53|494.38|492.78|494.38|492.78|494.13|492.53|0
1645643780000|2022-02-23 19:16:20|494.13|492.53|494.13|492.53|494.63|493.03|494.13|492.53|0
1645643790000|2022-02-23 19:16:30|494.63|493.03|495.12|493.52|495.12|493.52|494.38|492.78|0
1645643800000|2022-02-23 19:16:40|494.88|493.28|495|493.4|495.62|494.02|494.88|493.28|0
1645643810000|2022-02-23 19:16:50|494.88|493.28|494.88|493.28|494.88|493.28|494.38|492.78|0
1645643820000|2022-02-23 19:17:00|495.37|493.77|496.12|494.52|497.37|495.77|495.37|493.77|0
1645643830000|2022-02-23 19:17:10|495.62|494.02|494.13|492.53|495.62|494.02|494.13|492.53|0
1645643840000|2022-02-23 19:17:20|493.38|491.78|492.63|491.03|493.63|492.03|492.63|491.03|0
1645643850000|2022-02-23 19:17:30|492.88|491.28|493.13|491.53|493.88|492.28|492.88|491.28|0
1645643860000|2022-02-23 19:17:40|493.38|491.78|492.88|491.28|493.38|491.78|492.39|490.79|0
1645643870000|2022-02-23 19:17:50|493.38|491.78|492.63|491.03|493.63|492.03|492.63|491.03|0
1645643880000|2022-02-23 19:18:00|491.14|489.54|489.65|488.05|491.14|489.54|489.65|488.05|0
1645643890000|2022-02-23 19:18:10|489.15|487.55|488.65|487.05|489.4|487.8|488.4|486.8|0
1645643900000|2022-02-23 19:18:20|487.16|485.56|487.41|485.81|487.9|486.3|487.16|485.56|0
1645643910000|2022-02-23 19:18:30|487.54|485.94|488.9|487.3|488.9|487.3|487.54|485.94|0
1645643920000|2022-02-23 19:18:40|488.65|487.05|488.65|487.05|488.65|487.05|488.4|486.8|0
1645643930000|2022-02-23 19:18:50|487.41|485.81|487.9|486.3|487.9|486.3|487.41|485.81|0
1645643940000|2022-02-23 19:19:00|487.41|485.81|488.4|486.8|488.4|486.8|487.16|485.56|0
1645643950000|2022-02-23 19:19:10|488.15|486.55|489.15|487.55|489.15|487.55|487.9|486.3|0
1645643960000|2022-02-23 19:19:20|488.9|487.3|488.28|486.68|488.9|487.3|488.28|486.68|0
1645643970000|2022-02-23 19:19:30|488.9|487.3|489.4|487.8|489.4|487.8|488.9|487.3|0
1645643980000|2022-02-23 19:19:40|489.9|488.3|490.39|488.79|490.39|488.79|489.9|488.3|0
1645643990000|2022-02-23 19:19:50|490.14|488.54|490.52|488.92|490.64|489.04|490.14|488.54|0
1645644000000|2022-02-23 19:20:00|491.14|489.54|490.39|488.79|491.14|489.54|490.39|488.79|0
1645644010000|2022-02-23 19:20:10|489.9|488.3|491.64|490.04|491.64|490.04|489.9|488.3|0
1645644020000|2022-02-23 19:20:20|492.14|490.54|491.39|489.79|492.14|490.54|491.39|489.79|0
1645644030000|2022-02-23 19:20:30|491.64|490.04|490.27|488.67|491.64|490.04|490.14|488.54|0
1645644040000|2022-02-23 19:20:40|490.39|488.79|490.39|488.79|490.64|489.04|490.39|488.79|0
1645644050000|2022-02-23 19:20:50|490.89|489.29|491.14|489.54|491.89|490.29|490.89|489.29|0
1645644060000|2022-02-23 19:21:00|491.64|490.04|491.89|490.29|492.14|490.54|491.64|490.04|0
1645644070000|2022-02-23 19:21:10|492.63|491.03|493.38|491.78|493.38|491.78|492.63|491.03|0
1645644080000|2022-02-23 19:21:20|493.13|491.53|492.51|490.91|493.38|491.78|492.51|490.91|0
1645644090000|2022-02-23 19:21:30|492.14|490.54|491.39|489.79|492.14|490.54|491.39|489.79|0
1645644100000|2022-02-23 19:21:40|492.14|490.54|488.65|487.05|492.14|490.54|488.65|487.05|0
1645644110000|2022-02-23 19:21:50|489.03|487.43|490.27|488.67|490.27|488.67|489.03|487.43|0
1645644120000|2022-02-23 19:22:00|490.89|489.29|491.63|490.03|491.64|490.04|490.89|489.29|0
1645644130000|2022-02-23 19:22:10|491.88|490.28|492.13|490.53|492.13|490.53|491.88|490.28|0
1645644140000|2022-02-23 19:22:20|492.38|490.78|492.13|490.53|492.63|491.03|492.13|490.53|0
1645644150000|2022-02-23 19:22:30|492.63|491.03|493.63|492.03|493.63|492.03|492.63|491.03|0
1645644160000|2022-02-23 19:22:40|494.37|492.77|495.37|493.77|495.37|493.77|494.37|492.77|0
1645644170000|2022-02-23 19:22:50|494.87|493.27|493.38|491.78|494.87|493.27|493.38|491.78|0
1645644180000|2022-02-23 19:23:00|494.62|493.02|495.87|494.27|495.87|494.27|494.12|492.52|0
1645644190000|2022-02-23 19:23:10|498.36|496.76|498.86|497.26|498.86|497.26|498.11|496.51|0
1645644200000|2022-02-23 19:23:20|499.6|498|498.11|496.51|499.6|498|498.11|496.51|0
1645644210000|2022-02-23 19:23:30|498.24|496.64|499.11|497.51|499.11|497.51|498.24|496.64|0
1645644220000|2022-02-23 19:23:40|499.6|498|498.86|497.26|499.6|498|498.86|497.26|0
1645644230000|2022-02-23 19:23:50|498.61|497.01|498.11|496.51|498.61|497.01|498.11|496.51|0
1645644240000|2022-02-23 19:24:00|498.36|496.76|500.1|498.5|500.1|498.5|498.36|496.76|0
1645644250000|2022-02-23 19:24:10|499.11|497.51|499.6|498|499.85|498.25|499.11|497.51|0
1645644260000|2022-02-23 19:24:20|499.36|497.76|499.36|497.76|499.6|498|499.36|497.76|0
1645644270000|2022-02-23 19:24:30|502.47|500.87|502.84|501.24|502.84|501.24|501.35|499.75|0
1645644280000|2022-02-23 19:24:40|502.35|500.75|501.48|499.88|502.35|500.75|501.48|499.88|0
1645644290000|2022-02-23 19:24:50|502.1|500.5|502.35|500.75|502.59|500.99|502.1|500.5|0
1645644300000|2022-02-23 19:25:00|502.1|500.5|501.1|499.5|502.1|500.5|501.1|499.5|0
1645644310000|2022-02-23 19:25:10|501.35|499.75|501.35|499.75|501.35|499.75|501.1|499.5|0
1645644320000|2022-02-23 19:25:20|501.6|500|501.85|500.25|501.85|500.25|501.35|499.75|0
1645644330000|2022-02-23 19:25:30|502.1|500.5|502.1|500.5|502.59|500.99|501.98|500.38|0
1645644340000|2022-02-23 19:25:40|502.84|501.24|502.84|501.24|502.84|501.24|502.1|500.5|0
1645644350000|2022-02-23 19:25:50|502.72|501.12|503.11|501.51|503.34|501.74|502.59|500.99|0
1645644360000|2022-02-23 19:26:00|503.49|501.89|503.11|501.51|503.61|502.01|503.11|501.51|0
1645644370000|2022-02-23 19:26:10|502.88|501.28|503.16|501.56|503.16|501.56|502.88|501.28|0
1645644380000|2022-02-23 19:26:20|502.42|500.82|502.17|500.57|502.42|500.82|501.92|500.32|0
1645644390000|2022-02-23 19:26:30|502.8|501.2|502.39|500.79|502.8|501.2|501.89|500.29|0
1645644400000|2022-02-23 19:26:40|502.77|501.17|502.64|501.04|502.77|501.17|502.64|501.04|0
1645644410000|2022-02-23 19:26:50|503.64|502.04|503.39|501.79|503.64|502.04|503.39|501.79|0
1645644420000|2022-02-23 19:27:00|503.64|502.04|502.89|501.29|504.63|503.03|502.89|501.29|0
1645644430000|2022-02-23 19:27:10|502.14|500.54|502.39|500.79|502.64|501.04|502.14|500.54|0
1645644440000|2022-02-23 19:27:20|502.64|501.04|502.14|500.54|502.64|501.04|502.14|500.54|0
1645644450000|2022-02-23 19:27:30|501.89|500.29|502.52|500.92|502.52|500.92|501.89|500.29|0
1645644460000|2022-02-23 19:27:40|502.27|500.67|502.64|501.04|502.64|501.04|501.89|500.29|0
1645644470000|2022-02-23 19:27:50|502.89|501.29|503.15|501.55|503.15|501.55|502.65|501.05|0
1645644480000|2022-02-23 19:28:00|503.65|502.05|503.9|502.3|503.9|502.3|503.65|502.05|0
1645644490000|2022-02-23 19:28:10|503.4|501.8|504.15|502.55|504.15|502.55|503.4|501.8|0
1645644500000|2022-02-23 19:28:20|504.65|503.05|504.65|503.05|504.65|503.05|504.65|503.05|0
1645644510000|2022-02-23 19:28:30|504.4|502.8|505.14|503.54|505.14|503.54|504.4|502.8|0
1645644520000|2022-02-23 19:28:40|504.89|503.29|505.64|504.04|505.64|504.04|504.89|503.29|0
1645644530000|2022-02-23 19:28:50|505.39|503.79|505.39|503.79|505.39|503.79|505.39|503.79|0
1645644540000|2022-02-23 19:29:00|504.65|503.05|504.65|503.05|504.77|503.17|504.65|503.05|0
1645644550000|2022-02-23 19:29:10|504.89|503.29|504.15|502.55|504.89|503.29|504.15|502.55|0
1645644560000|2022-02-23 19:29:20|503.65|502.05|504.15|502.55|504.15|502.55|503.4|501.8|0
1645644570000|2022-02-23 19:29:30|503.65|502.05|505.14|503.54|505.14|503.54|503.65|502.05|0
1645644580000|2022-02-23 19:29:40|505.39|503.79|506.39|504.79|506.64|505.04|505.39|503.79|0
1645644590000|2022-02-23 19:29:50|506.14|504.54|504.65|503.05|506.14|504.54|504.65|503.05|0
1645644600000|2022-02-23 19:30:00|504.4|502.8|504.4|502.8|504.4|502.8|504.4|502.8|0
1645644610000|2022-02-23 19:30:10|502.9|501.3|501.41|499.81|502.9|501.3|501.41|499.81|0
1645644620000|2022-02-23 19:30:20|501.16|499.56|501.41|499.81|501.41|499.81|501.16|499.56|0
1645644630000|2022-02-23 19:30:30|501.66|500.06|502.65|501.05|502.65|501.05|501.66|500.06|0
1645644640000|2022-02-23 19:30:40|502.9|501.3|502.16|500.56|502.9|501.3|501.91|500.31|0
1645644650000|2022-02-23 19:30:50|502.65|501.05|502.65|501.05|502.65|501.05|501.91|500.31|0
1645644660000|2022-02-23 19:31:00|503.15|501.55|504.4|502.8|504.4|502.8|503.15|501.55|0
1645644670000|2022-02-23 19:31:10|504.65|503.05|505.14|503.54|505.14|503.54|504.65|503.05|0
1645644680000|2022-02-23 19:31:20|505.89|504.29|506.14|504.54|506.64|505.04|505.89|504.29|0
1645644690000|2022-02-23 19:31:30|506.39|504.79|505.64|504.04|506.39|504.79|505.14|503.54|0
1645644700000|2022-02-23 19:31:40|505.89|504.29|505.39|503.79|505.89|504.29|505.39|503.79|0
1645644710000|2022-02-23 19:31:50|505.64|504.04|504.89|503.29|505.64|504.04|504.89|503.29|0
1645644720000|2022-02-23 19:32:00|505.14|503.54|504.03|502.43|505.14|503.54|503.9|502.3|0
1645644730000|2022-02-23 19:32:10|504.53|502.93|504.89|503.29|504.89|503.29|504.4|502.8|0
1645644740000|2022-02-23 19:32:20|505.14|503.54|504.53|502.93|505.14|503.54|504.4|502.8|0
1645644750000|2022-02-23 19:32:30|504.15|502.55|504.4|502.8|504.4|502.8|503.65|502.05|0
1645644760000|2022-02-23 19:32:40|504.89|503.29|505.39|503.79|505.39|503.79|504.89|503.29|0
1645644770000|2022-02-23 19:32:50|505.64|504.04|505.52|503.92|505.64|504.04|505.39|503.79|0
1645644780000|2022-02-23 19:33:00|506.64|505.04|505.64|504.04|506.64|505.04|505.64|504.04|0
1645644790000|2022-02-23 19:33:10|505.39|503.79|504.89|503.29|505.39|503.79|504.89|503.29|0
1645644800000|2022-02-23 19:33:20|504.4|502.8|504.15|502.55|505.14|503.54|504.15|502.55|0
1645644810000|2022-02-23 19:33:30|503.65|502.05|503.9|502.3|503.9|502.3|503.4|501.8|0
1645644820000|2022-02-23 19:33:40|504.15|502.55|505.14|503.54|505.64|504.04|504.15|502.55|0
1645644830000|2022-02-23 19:33:50|504.89|503.29|504.89|503.29|505.14|503.54|504.89|503.29|0
1645644840000|2022-02-23 19:34:00|505.14|503.54|504.65|503.05|505.14|503.54|504.65|503.05|0
1645644850000|2022-02-23 19:34:10|504.89|503.29|506.39|504.79|506.39|504.79|504.89|503.29|0
1645644860000|2022-02-23 19:34:20|506.64|505.04|507.88|506.28|508.13|506.53|506.64|505.04|0
1645644870000|2022-02-23 19:34:30|508.26|506.66|508.13|506.53|508.26|506.66|508.13|506.53|0
1645644880000|2022-02-23 19:34:40|507.63|506.03|507.63|506.03|507.88|506.28|507.63|506.03|0
1645644890000|2022-02-23 19:34:50|506.89|505.29|506.14|504.54|506.89|505.29|506.14|504.54|0
1645644900000|2022-02-23 19:35:00|506.39|504.79|506.39|504.79|506.39|504.79|505.52|503.92|0
1645644910000|2022-02-23 19:35:10|505.14|503.54|505.14|503.54|505.39|503.79|505.02|503.42|0
1645644920000|2022-02-23 19:35:20|505.39|503.79|504.15|502.55|505.39|503.79|504.15|502.55|0
1645644930000|2022-02-23 19:35:30|503.9|502.3|504.03|502.43|504.03|502.43|503.65|502.05|0
1645644940000|2022-02-23 19:35:40|504.15|502.55|503.65|502.05|504.15|502.55|503.65|502.05|0
1645644950000|2022-02-23 19:35:50|504.4|502.8|505.64|504.04|505.64|504.04|504.4|502.8|0
1645644960000|2022-02-23 19:36:00|505.39|503.79|504.64|503.04|506.14|504.54|504.64|503.04|0
1645644970000|2022-02-23 19:36:10|504.4|502.8|505.64|504.04|505.89|504.29|504.4|502.8|0
1645644980000|2022-02-23 19:36:20|505.14|503.54|504.4|502.8|505.14|503.54|504.15|502.55|0
1645644990000|2022-02-23 19:36:30|504.15|502.55|504.89|503.29|505.14|503.54|504.15|502.55|0
1645645000000|2022-02-23 19:36:40|504.64|503.04|503.4|501.8|504.64|503.04|503.4|501.8|0
1645645010000|2022-02-23 19:36:50|504.4|502.8|504.89|503.29|505.14|503.54|504.4|502.8|0
1645645020000|2022-02-23 19:37:00|504.77|503.17|504.64|503.04|505.39|503.79|504.64|503.04|0
1645645030000|2022-02-23 19:37:10|504.53|502.93|503.15|501.55|504.53|502.93|503.15|501.55|0
1645645040000|2022-02-23 19:37:20|503.4|501.8|503.9|502.3|503.9|502.3|503.15|501.55|0
1645645050000|2022-02-23 19:37:30|504.15|502.55|504.64|503.04|504.64|503.04|504.15|502.55|0
1645645060000|2022-02-23 19:37:40|504.89|503.29|505.39|503.79|505.39|503.79|504.28|502.68|0
1645645070000|2022-02-23 19:37:50|505.14|503.54|505.14|503.54|505.39|503.79|504.89|503.29|0
1645645080000|2022-02-23 19:38:00|504.89|503.29|504.64|503.04|504.89|503.29|504.64|503.04|0
1645645090000|2022-02-23 19:38:10|504.89|503.29|503.65|502.05|504.89|503.29|503.65|502.05|0
1645645100000|2022-02-23 19:38:20|503.15|501.55|504.89|503.29|504.89|503.29|503.15|501.55|0
1645645110000|2022-02-23 19:38:30|504.64|503.04|504.03|502.43|504.64|503.04|504.03|502.43|0
1645645120000|2022-02-23 19:38:40|504.15|502.55|504.89|503.29|504.89|503.29|504.15|502.55|0
1645645130000|2022-02-23 19:38:50|505.14|503.54|504.4|502.8|505.14|503.54|504.15|502.55|0
1645645140000|2022-02-23 19:39:00|505.14|503.54|505.14|503.54|505.89|504.29|505.14|503.54|0
1645645150000|2022-02-23 19:39:10|504.89|503.29|503.4|501.8|504.89|503.29|503.15|501.55|0
1645645160000|2022-02-23 19:39:20|502.9|501.3|505.14|503.54|505.14|503.54|502.9|501.3|0
1645645170000|2022-02-23 19:39:30|505.39|503.79|505.64|504.04|505.64|504.04|505.39|503.79|0
1645645180000|2022-02-23 19:39:40|505.39|503.79|505.39|503.79|505.64|504.04|505.39|503.79|0
1645645190000|2022-02-23 19:39:50|505.64|504.04|505.77|504.17|506.14|504.54|505.39|503.79|0
1645645200000|2022-02-23 19:40:00|506.39|504.79|507.51|505.91|507.51|505.91|506.39|504.79|0
1645645210000|2022-02-23 19:40:10|507.26|505.66|506.64|505.04|507.63|506.03|506.14|504.54|0
1645645220000|2022-02-23 19:40:20|507.88|506.28|508.38|506.78|508.38|506.78|507.88|506.28|0
1645645230000|2022-02-23 19:40:30|508.63|507.03|508.88|507.28|509.13|507.53|508.63|507.03|0
1645645240000|2022-02-23 19:40:40|509.13|507.53|508.88|507.28|509.13|507.53|508.13|506.53|0
1645645250000|2022-02-23 19:40:50|508.38|506.78|509.38|507.78|509.38|507.78|508.38|506.78|0
1645645260000|2022-02-23 19:41:00|509.13|507.53|510.12|508.52|510.12|508.52|509.13|507.53|0
1645645270000|2022-02-23 19:41:10|510.37|508.77|512.49|510.89|512.49|510.89|510.37|508.77|0
1645645280000|2022-02-23 19:41:20|512.61|511.01|511.87|510.27|512.61|511.01|511.87|510.27|0
1645645290000|2022-02-23 19:41:30|512.36|510.76|511.87|510.27|512.36|510.76|511.87|510.27|0
1645645300000|2022-02-23 19:41:40|511.37|509.77|512.36|510.76|512.36|510.76|511.37|509.77|0
1645645310000|2022-02-23 19:41:50|512.12|510.52|512.12|510.52|512.36|510.76|511.87|510.27|0
1645645320000|2022-02-23 19:42:00|512.61|511.01|512.86|511.26|512.86|511.26|512.36|510.76|0
1645645330000|2022-02-23 19:42:10|513.11|511.51|513.11|511.51|513.61|512.01|513.11|511.51|0
1645645340000|2022-02-23 19:42:20|513.36|511.76|514.36|512.76|514.36|512.76|513.11|511.51|0
1645645350000|2022-02-23 19:42:30|514.61|513.01|514.61|513.01|515.11|513.51|514.61|513.01|0
1645645360000|2022-02-23 19:42:40|515.35|513.75|515.85|514.25|515.85|514.25|515.35|513.75|0
1645645370000|2022-02-23 19:42:50|516.73|515.13|516.85|515.25|517.1|515.5|516.35|514.75|0
1645645380000|2022-02-23 19:43:00|516.6|515|516.85|515.25|517.1|515.5|516.6|515|0
1645645390000|2022-02-23 19:43:10|517.1|515.5|517.35|515.75|517.35|515.75|516.85|515.25|0
1645645400000|2022-02-23 19:43:20|517.1|515.5|517.35|515.75|517.6|516|517.1|515.5|0
1645645410000|2022-02-23 19:43:30|518.1|516.5|517.85|516.25|518.1|516.5|517.85|516.25|0
1645645420000|2022-02-23 19:43:40|516.6|515|515.48|513.88|516.6|515|515.48|513.88|0
1645645430000|2022-02-23 19:43:50|515.11|513.51|514.61|513.01|515.11|513.51|514.61|513.01|0
1645645440000|2022-02-23 19:44:00|515.11|513.51|517.1|515.5|517.1|515.5|515.11|513.51|0
1645645450000|2022-02-23 19:44:10|516.35|514.75|516.15|514.55|516.6|515|516.15|514.55|0
1645645460000|2022-02-23 19:44:20|515.9|514.3|516.4|514.8|516.9|515.3|515.9|514.3|0
1645645470000|2022-02-23 19:44:30|516.53|514.93|516.16|514.56|516.66|515.06|516.16|514.56|0
1645645480000|2022-02-23 19:44:40|516.41|514.81|516.41|514.81|516.41|514.81|516.16|514.56|0
1645645490000|2022-02-23 19:44:50|515.67|514.07|515.67|514.07|516.16|514.56|515.67|514.07|0
1645645500000|2022-02-23 19:45:00|515.91|514.31|515.42|513.82|515.91|514.31|515.17|513.57|0
1645645510000|2022-02-23 19:45:10|516.41|514.81|514.42|512.82|516.41|514.81|513.92|512.32|0
1645645520000|2022-02-23 19:45:20|514.17|512.57|513.43|511.83|514.17|512.57|512.43|510.83|0
1645645530000|2022-02-23 19:45:30|513.92|512.32|512.43|510.83|513.92|512.32|512.43|510.83|0
1645645540000|2022-02-23 19:45:40|512.68|511.08|513.67|512.07|513.67|512.07|512.68|511.08|0
1645645550000|2022-02-23 19:45:50|512.31|510.71|512.43|510.83|512.93|511.33|512.31|510.71|0
1645645560000|2022-02-23 19:46:00|512.18|510.58|511.68|510.08|512.18|510.58|510.94|509.34|0
1645645570000|2022-02-23 19:46:10|511.93|510.33|511.43|509.83|512.18|510.58|511.19|509.59|0
1645645580000|2022-02-23 19:46:20|511.19|509.59|511.19|509.59|511.19|509.59|509.94|508.34|0
1645645590000|2022-02-23 19:46:30|510.44|508.84|510.94|509.34|511.43|509.83|510.44|508.84|0
1645645600000|2022-02-23 19:46:40|511.19|509.59|510.19|508.59|511.19|509.59|510.19|508.59|0
1645645610000|2022-02-23 19:46:50|511.19|509.59|510.94|509.34|511.19|509.59|510.94|509.34|0
1645645620000|2022-02-23 19:47:00|510.44|508.84|510.69|509.09|510.94|509.34|510.44|508.84|0
1645645630000|2022-02-23 19:47:10|511.93|510.33|510.69|509.09|511.93|510.33|510.69|509.09|0
1645645640000|2022-02-23 19:47:20|510.44|508.84|510.69|509.09|510.94|509.34|510.44|508.84|0
1645645650000|2022-02-23 19:47:30|510.94|509.34|509.94|508.34|510.94|509.34|509.94|508.34|0
1645645660000|2022-02-23 19:47:40|509.69|508.09|507.95|506.35|510.19|508.59|507.95|506.35|0
1645645670000|2022-02-23 19:47:50|506.96|505.36|508.96|507.36|509.09|507.49|506.96|505.36|0
1645645680000|2022-02-23 19:48:00|508.71|507.11|508.96|507.36|509.46|507.86|508.71|507.11|0
1645645690000|2022-02-23 19:48:10|507.47|505.87|507.97|506.37|508.22|506.62|507.47|505.87|0
1645645700000|2022-02-23 19:48:20|507.72|506.12|508.71|507.11|508.71|507.11|507.72|506.12|0
1645645710000|2022-02-23 19:48:30|508.22|506.62|508.34|506.74|508.34|506.74|508.22|506.62|0
1645645720000|2022-02-23 19:48:40|508.46|506.86|507.97|506.37|508.46|506.86|507.97|506.37|0
1645645730000|2022-02-23 19:48:50|507.72|506.12|507.22|505.62|507.72|506.12|507.22|505.62|0
1645645740000|2022-02-23 19:49:00|507.97|506.37|506.72|505.12|507.97|506.37|506.72|505.12|0
1645645750000|2022-02-23 19:49:10|506.6|505|507.72|506.12|507.72|506.12|506.23|504.63|0
1645645760000|2022-02-23 19:49:20|508.71|507.11|509.96|508.36|510.7|509.1|508.71|507.11|0
1645645770000|2022-02-23 19:49:30|510.45|508.85|510.45|508.85|510.95|509.35|510.45|508.85|0
1645645780000|2022-02-23 19:49:40|510.7|509.1|510.7|509.1|510.7|509.1|510.45|508.85|0
1645645790000|2022-02-23 19:49:50|510.45|508.85|510.7|509.1|510.95|509.35|510.45|508.85|0
1645645800000|2022-02-23 19:50:00|511.2|509.6|512.69|511.09|512.69|511.09|511.2|509.6|0
1645645810000|2022-02-23 19:50:10|513.19|511.59|512.44|510.84|513.19|511.59|512.44|510.84|0
1645645820000|2022-02-23 19:50:20|512.69|511.09|513.44|511.84|513.44|511.84|512.44|510.84|0
1645645830000|2022-02-23 19:50:30|513.69|512.09|512.44|510.84|513.69|512.09|512.44|510.84|0
1645645840000|2022-02-23 19:50:40|511.95|510.35|512.69|511.09|512.69|511.09|511.2|509.6|0
1645645850000|2022-02-23 19:50:50|511.95|510.35|512.94|511.34|512.94|511.34|511.83|510.23|0
1645645860000|2022-02-23 19:51:00|513.07|511.47|512.2|510.6|513.19|511.59|512.2|510.6|0
1645645870000|2022-02-23 19:51:10|512.94|511.34|512.57|510.97|513.57|511.97|512.57|510.97|0
1645645880000|2022-02-23 19:51:20|512.69|511.09|511.2|509.6|512.69|511.09|511.2|509.6|0
1645645890000|2022-02-23 19:51:30|511.45|509.85|511.45|509.85|511.45|509.85|511.2|509.6|0
1645645900000|2022-02-23 19:51:40|509.84|508.24|510.21|508.61|510.45|508.85|509.71|508.11|0
1645645910000|2022-02-23 19:51:50|510.7|509.1|511.7|510.1|511.95|510.35|510.7|509.1|0
1645645920000|2022-02-23 19:52:00|511.45|509.85|510.21|508.61|511.45|509.85|510.21|508.61|0
1645645930000|2022-02-23 19:52:10|510.45|508.85|509.96|508.36|510.45|508.85|509.96|508.36|0
1645645940000|2022-02-23 19:52:20|510.45|508.85|508.1|506.5|510.45|508.85|508.1|506.5|0
1645645950000|2022-02-23 19:52:30|507.97|506.37|509.71|508.11|509.71|508.11|507.97|506.37|0
1645645960000|2022-02-23 19:52:40|509.96|508.36|509.21|507.61|509.96|508.36|509.21|507.61|0
1645645970000|2022-02-23 19:52:50|508.71|507.11|508.96|507.36|508.96|507.36|507.97|506.37|0
1645645980000|2022-02-23 19:53:00|508.71|507.11|510.21|508.61|510.21|508.61|508.71|507.11|0
1645645990000|2022-02-23 19:53:10|509.46|507.86|510.45|508.85|510.7|509.1|509.46|507.86|0
1645646000000|2022-02-23 19:53:20|510.7|509.1|510.95|509.35|510.95|509.35|510.7|509.1|0
1645646010000|2022-02-23 19:53:30|510.7|509.1|512.69|511.09|512.69|511.09|509.96|508.36|0
1645646020000|2022-02-23 19:53:40|512.94|511.34|513.69|512.09|513.94|512.34|512.94|511.34|0
1645646030000|2022-02-23 19:53:50|514.19|512.59|513.19|511.59|514.19|512.59|513.19|511.59|0
1645646040000|2022-02-23 19:54:00|512.94|511.34|513.44|511.84|513.44|511.84|511.95|510.35|0
1645646050000|2022-02-23 19:54:10|513.69|512.09|513.44|511.84|513.69|512.09|513.19|511.59|0
1645646060000|2022-02-23 19:54:20|513.94|512.34|513.69|512.09|513.94|512.34|512.69|511.09|0
1645646070000|2022-02-23 19:54:30|513.19|511.59|514.43|512.83|514.43|512.83|513.19|511.59|0
1645646080000|2022-02-23 19:54:40|513.44|511.84|513.82|512.22|513.82|512.22|513.44|511.84|0
1645646090000|2022-02-23 19:54:50|514.19|512.59|514.43|512.83|514.43|512.83|514.19|512.59|0
1645646100000|2022-02-23 19:55:00|514.19|512.59|514.43|512.83|514.68|513.08|512.94|511.34|0
1645646110000|2022-02-23 19:55:10|514.68|513.08|514.43|512.83|514.68|513.08|514.19|512.59|0
1645646120000|2022-02-23 19:55:20|514.68|513.08|515.43|513.83|515.43|513.83|514.68|513.08|0
1645646130000|2022-02-23 19:55:30|515.18|513.58|515.43|513.83|515.68|514.08|515.18|513.58|0
1645646140000|2022-02-23 19:55:40|515.68|514.08|515.18|513.58|516.18|514.58|515.18|513.58|0
1645646150000|2022-02-23 19:55:50|514.68|513.08|513.94|512.34|514.68|513.08|513.94|512.34|0
1645646160000|2022-02-23 19:56:00|514.22|512.62|513.72|512.12|514.22|512.62|513.72|512.12|0
1645646170000|2022-02-23 19:56:10|513.97|512.37|514.96|513.36|515.21|513.61|513.97|512.37|0
1645646180000|2022-02-23 19:56:20|513.97|512.37|513.72|512.12|513.97|512.37|513.47|511.87|0
1645646190000|2022-02-23 19:56:30|513.97|512.37|513.22|511.62|513.97|512.37|513.22|511.62|0
1645646200000|2022-02-23 19:56:40|512.97|511.37|513.97|512.37|514.22|512.62|512.97|511.37|0
1645646210000|2022-02-23 19:56:50|514.22|512.62|513.47|511.87|514.22|512.62|513.47|511.87|0
1645646220000|2022-02-23 19:57:00|514.96|513.36|514.95|513.35|515.71|514.11|514.95|513.35|0
1645646230000|2022-02-23 19:57:10|515.2|513.6|513.7|512.1|515.2|513.6|513.7|512.1|0
1645646240000|2022-02-23 19:57:20|513.95|512.35|513.45|511.85|513.95|512.35|513.45|511.85|0
1645646250000|2022-02-23 19:57:30|513.21|511.61|512.71|511.11|513.7|512.1|512.71|511.11|0
1645646260000|2022-02-23 19:57:40|513.21|511.61|513.09|511.49|513.21|511.61|512.21|510.61|0
1645646270000|2022-02-23 19:57:50|512.96|511.36|511.71|510.11|512.96|511.36|511.71|510.11|0
1645646280000|2022-02-23 19:58:00|510.97|509.37|512.46|510.86|512.46|510.86|510.72|509.12|0
1645646290000|2022-02-23 19:58:10|511.71|510.11|510.72|509.12|511.96|510.36|510.72|509.12|0
1645646300000|2022-02-23 19:58:20|509.47|507.87|508.73|507.13|509.47|507.87|508.48|506.88|0
1645646310000|2022-02-23 19:58:30|509.23|507.63|509.97|508.37|509.97|508.37|509.23|507.63|0
1645646320000|2022-02-23 19:58:40|510.47|508.87|509.23|507.63|510.47|508.87|509.23|507.63|0
1645646330000|2022-02-23 19:58:50|509.97|508.37|510.47|508.87|510.47|508.87|509.97|508.37|0
1645646340000|2022-02-23 19:59:00|510.22|508.62|511.46|509.86|511.96|510.36|510.22|508.62|0
1645646350000|2022-02-23 19:59:10|511.96|510.36|512.17|510.57|512.66|511.06|511.96|510.36|0
1645646360000|2022-02-23 19:59:20|512.42|510.82|512.18|510.58|512.42|510.82|512.17|510.57|0
1645646370000|2022-02-23 19:59:30|512.93|511.33|512.68|511.08|513.18|511.58|512.68|511.08|0
1645646380000|2022-02-23 19:59:40|512.93|511.33|513.18|511.58|513.43|511.83|512.93|511.33|0
1645646390000|2022-02-23 19:59:50|513.36|511.76|512.48|510.88|513.36|511.76|512.36|510.76|0
1645646400000|2022-02-23 20:00:00|512.73|511.13|511.99|510.39|513.23|511.63|511.99|510.39|0
1645646410000|2022-02-23 20:00:10|512.48|510.88|513.97|512.37|513.97|512.37|512.48|510.88|0
1645646420000|2022-02-23 20:00:20|512.48|510.88|512.98|511.38|512.98|511.38|512.48|510.88|0
1645646430000|2022-02-23 20:00:30|512.73|511.13|511.99|510.39|512.73|511.13|510.99|509.39|0
1645646440000|2022-02-23 20:00:40|511.49|509.89|511.24|509.64|511.49|509.89|511.12|509.52|0
1645646450000|2022-02-23 20:00:50|511.74|510.14|511.99|510.39|511.99|510.39|511.74|510.14|0
1645646460000|2022-02-23 20:01:00|512.73|511.13|512.98|511.38|512.98|511.38|511.87|510.27|0
1645646470000|2022-02-23 20:01:10|513.23|511.63|512.98|511.38|513.23|511.63|512.73|511.13|0
1645646480000|2022-02-23 20:01:20|513.23|511.63|512.98|511.38|513.23|511.63|512.73|511.13|0
1645646490000|2022-02-23 20:01:30|513.23|511.63|513.73|512.13|513.73|512.13|512.98|511.38|0
1645646500000|2022-02-23 20:01:40|513.23|511.63|513.48|511.88|513.97|512.37|513.23|511.63|0
1645646510000|2022-02-23 20:01:50|513.73|512.13|513.86|512.26|513.86|512.26|513.61|512.01|0
1645646520000|2022-02-23 20:02:00|513.48|511.88|512.23|510.63|513.48|511.88|512.23|510.63|0
1645646530000|2022-02-23 20:02:10|513.73|512.13|513.73|512.13|513.73|512.13|513.73|512.13|0
1645646540000|2022-02-23 20:02:20|513.97|512.37|513.48|511.88|513.97|512.37|513.48|511.88|0
1645646550000|2022-02-23 20:02:30|515.47|513.87|515.47|513.87|515.47|513.87|513.97|512.37|0
1645646560000|2022-02-23 20:02:40|515.72|514.12|514.97|513.37|515.72|514.12|514.97|513.37|0
1645646570000|2022-02-23 20:02:50|514.72|513.12|514.6|513|514.72|513.12|514.47|512.87|0
1645646580000|2022-02-23 20:03:00|515.22|513.62|514.97|513.37|515.22|513.62|514.35|512.75|0
1645646590000|2022-02-23 20:03:10|515.47|513.87|516.96|515.36|516.96|515.36|515.47|513.87|0
1645646600000|2022-02-23 20:03:20|518.2|516.6|518.7|517.1|519.2|517.6|518.2|516.6|0
1645646610000|2022-02-23 20:03:30|518.45|516.85|518.7|517.1|518.95|517.35|518.45|516.85|0
1645646620000|2022-02-23 20:03:40|518.45|516.85|518.7|517.1|518.95|517.35|518.45|516.85|0
1645646630000|2022-02-23 20:03:50|518.95|517.35|519.2|517.6|519.2|517.6|518.95|517.35|0
1645646640000|2022-02-23 20:04:00|519.94|518.34|519.45|517.85|519.94|518.34|519.45|517.85|0
1645646650000|2022-02-23 20:04:10|519.7|518.1|520.94|519.34|520.94|519.34|519.7|518.1|0
1645646660000|2022-02-23 20:04:20|520.44|518.84|520.94|519.34|520.94|519.34|520.44|518.84|0
1645646670000|2022-02-23 20:04:30|520.69|519.09|520.19|518.59|521.19|519.59|520.19|518.59|0
1645646680000|2022-02-23 20:04:40|520.94|519.34|521.19|519.59|521.19|519.59|520.94|519.34|0
1645646690000|2022-02-23 20:04:50|521.44|519.84|520.44|518.84|521.44|519.84|520.44|518.84|0
1645646700000|2022-02-23 20:05:00|519.94|518.34|519.2|517.6|519.94|518.34|519.2|517.6|0
1645646710000|2022-02-23 20:05:10|517.95|516.35|519.94|518.34|519.94|518.34|517.95|516.35|0
1645646720000|2022-02-23 20:05:20|519.2|517.6|518.2|516.6|519.45|517.85|518.2|516.6|0
1645646730000|2022-02-23 20:05:30|517.21|515.61|516.21|514.61|517.21|515.61|516.21|514.61|0
1645646740000|2022-02-23 20:05:40|516.71|515.11|516.46|514.86|516.71|515.11|516.46|514.86|0
1645646750000|2022-02-23 20:05:50|516.96|515.36|516.96|515.36|517.83|516.23|516.96|515.36|0
1645646760000|2022-02-23 20:06:00|517.21|515.61|517.21|515.61|517.21|515.61|516.96|515.36|0
1645646770000|2022-02-23 20:06:10|517.34|515.74|518.45|516.85|518.45|516.85|517.34|515.74|0
1645646780000|2022-02-23 20:06:20|519.94|518.34|520.44|518.84|520.44|518.84|519.94|518.34|0
1645646790000|2022-02-23 20:06:30|519.7|518.1|520.69|519.09|520.69|519.09|519.7|518.1|0
1645646800000|2022-02-23 20:06:40|520.94|519.34|520.44|518.84|520.94|519.34|520.44|518.84|0
1645646810000|2022-02-23 20:06:50|520.69|519.09|519.94|518.34|520.69|519.09|519.94|518.34|0
1645646820000|2022-02-23 20:07:00|519.7|518.1|519.94|518.34|520.32|518.72|519.7|518.1|0
1645646830000|2022-02-23 20:07:10|519.7|518.1|520.44|518.84|520.44|518.84|519.45|517.85|0
1645646840000|2022-02-23 20:07:20|520.82|519.22|521.44|519.84|521.44|519.84|520.82|519.22|0
1645646850000|2022-02-23 20:07:30|521.19|519.59|522.18|520.58|522.18|520.58|521.19|519.59|0
1645646860000|2022-02-23 20:07:40|522.43|520.83|522.18|520.58|522.56|520.96|522.18|520.58|0
1645646870000|2022-02-23 20:07:50|522.43|520.83|522.68|521.08|522.68|521.08|522.06|520.46|0
1645646880000|2022-02-23 20:08:00|522.93|521.33|522.93|521.33|522.93|521.33|522.68|521.08|0
1645646890000|2022-02-23 20:08:10|523.18|521.58|523.18|521.58|523.18|521.58|523.18|521.58|0
1645646900000|2022-02-23 20:08:20|523.43|521.83|523.43|521.83|523.68|522.08|523.18|521.58|0
1645646910000|2022-02-23 20:08:30|523.18|521.58|523.43|521.83|523.43|521.83|522.93|521.33|0
1645646920000|2022-02-23 20:08:40|523.68|522.08|523.68|522.08|523.68|522.08|523.43|521.83|0
1645646930000|2022-02-23 20:08:50|523.43|521.83|523.68|522.08|523.93|522.33|523.43|521.83|0
1645646940000|2022-02-23 20:09:00|523.93|522.33|523.43|521.83|523.93|522.33|523.43|521.83|0
1645646950000|2022-02-23 20:09:10|523.68|522.08|524.18|522.58|524.18|522.58|523.68|522.08|0
1645646960000|2022-02-23 20:09:20|524.42|522.82|524.18|522.58|524.42|522.82|524.18|522.58|0
1645646970000|2022-02-23 20:09:30|524.42|522.82|523.93|522.33|524.42|522.82|523.93|522.33|0
1645646980000|2022-02-23 20:09:40|523.68|522.08|521.82|520.22|523.68|522.08|521.82|520.22|0
1645646990000|2022-02-23 20:09:50|521.94|520.34|522.71|521.11|522.71|521.11|521.94|520.34|0
1645647000000|2022-02-23 20:10:00|522.46|520.86|521.96|520.36|522.71|521.11|521.47|519.87|0
1645647010000|2022-02-23 20:10:10|521.22|519.62|521.47|519.87|521.97|520.37|521.22|519.62|0
1645647020000|2022-02-23 20:10:20|521.72|520.12|521.72|520.12|521.72|520.12|520.97|519.37|0
1645647030000|2022-02-23 20:10:30|521.97|520.37|522.1|520.5|522.1|520.5|521.72|520.12|0
1645647040000|2022-02-23 20:10:40|521.47|519.87|522.22|520.62|522.47|520.87|521.47|519.87|0
1645647050000|2022-02-23 20:10:50|521.22|519.62|521.47|519.87|521.47|519.87|520.97|519.37|0
1645647060000|2022-02-23 20:11:00|521.97|520.37|521.97|520.37|522.22|520.62|521.97|520.37|0
1645647070000|2022-02-23 20:11:10|522.47|520.87|522.96|521.36|522.96|521.36|522.47|520.87|0
1645647080000|2022-02-23 20:11:20|523.46|521.86|523.71|522.11|523.71|522.11|523.21|521.61|0
1645647090000|2022-02-23 20:11:30|523.21|521.61|523.46|521.86|523.71|522.11|523.21|521.61|0
1645647100000|2022-02-23 20:11:40|523.21|521.61|523.71|522.11|523.96|522.36|523.21|521.61|0
1645647110000|2022-02-23 20:11:50|523.96|522.36|523.96|522.36|523.96|522.36|523.71|522.11|0
1645647120000|2022-02-23 20:12:00|524.21|522.61|524.95|523.35|524.95|523.35|524.21|522.61|0
1645647130000|2022-02-23 20:12:10|525.2|523.6|523.96|522.36|525.2|523.6|523.96|522.36|0
1645647140000|2022-02-23 20:12:20|524.21|522.61|525.2|523.6|525.2|523.6|524.21|522.61|0
1645647150000|2022-02-23 20:12:30|525.45|523.85|526.7|525.1|526.7|525.1|525.45|523.85|0
1645647160000|2022-02-23 20:12:40|525.45|523.85|524.21|522.61|525.7|524.1|524.21|522.61|0
1645647170000|2022-02-23 20:12:50|524.71|523.11|525.45|523.85|525.7|524.1|524.71|523.11|0
1645647180000|2022-02-23 20:13:00|525.7|524.1|526.2|524.6|526.2|524.6|525.7|524.1|0
1645647190000|2022-02-23 20:13:10|526.45|524.85|526.2|524.6|526.45|524.85|525.7|524.1|0
1645647200000|2022-02-23 20:13:20|526.7|525.1|525.95|524.35|526.7|525.1|525.95|524.35|0
1645647210000|2022-02-23 20:13:30|525.45|523.85|524.95|523.35|525.45|523.85|524.95|523.35|0
1645647220000|2022-02-23 20:13:40|525.2|523.6|524.71|523.11|525.2|523.6|524.71|523.11|0
1645647230000|2022-02-23 20:13:50|524.95|523.35|525.45|523.85|525.45|523.85|524.95|523.35|0
1645647240000|2022-02-23 20:14:00|524.71|523.11|524.21|522.61|524.71|523.11|524.21|522.61|0
1645647250000|2022-02-23 20:14:10|522.96|521.36|522.22|520.62|523.46|521.86|522.22|520.62|0
1645647260000|2022-02-23 20:14:20|522.96|521.36|523.21|521.61|523.71|522.11|522.96|521.36|0
1645647270000|2022-02-23 20:14:30|523.46|521.86|522.72|521.12|523.46|521.86|522.72|521.12|0
1645647280000|2022-02-23 20:14:40|522.22|520.62|521.47|519.87|522.47|520.87|521.47|519.87|0
1645647290000|2022-02-23 20:14:50|521.22|519.62|520.73|519.13|521.22|519.62|520.23|518.63|0
1645647300000|2022-02-23 20:15:00|520.23|518.63|521.47|519.87|521.97|520.37|520.23|518.63|0
1645647310000|2022-02-23 20:15:10|521.97|520.37|522.96|521.36|522.96|521.36|521.97|520.37|0
1645647320000|2022-02-23 20:15:20|521.97|520.37|519.98|518.38|521.97|520.37|519.98|518.38|0
1645647330000|2022-02-23 20:15:30|519.73|518.13|518.24|516.64|519.73|518.13|518.24|516.64|0
1645647340000|2022-02-23 20:15:40|517.99|516.39|518.74|517.14|518.74|517.14|517.99|516.39|0
1645647350000|2022-02-23 20:15:50|518.49|516.89|518.74|517.14|518.74|517.14|518.49|516.89|0
1645647360000|2022-02-23 20:16:00|519.36|517.76|520.36|518.76|520.36|518.76|519.36|517.76|0
1645647370000|2022-02-23 20:16:10|520.23|518.63|521.22|519.62|521.35|519.75|520.23|518.63|0
1645647380000|2022-02-23 20:16:20|520.48|518.88|520.97|519.37|520.97|519.37|520.48|518.88|0
1645647390000|2022-02-23 20:16:30|520.48|518.88|520.85|519.25|520.97|519.37|520.48|518.88|0
1645647400000|2022-02-23 20:16:40|520.97|519.37|521.6|520|521.97|520.37|520.97|519.37|0
1645647410000|2022-02-23 20:16:50|520.73|519.13|519.48|517.88|520.73|519.13|519.11|517.51|0
1645647420000|2022-02-23 20:17:00|518.74|517.14|517.74|516.14|518.74|517.14|517.74|516.14|0
1645647430000|2022-02-23 20:17:10|517.99|516.39|518.62|517.02|518.62|517.02|517.99|516.39|0
1645647440000|2022-02-23 20:17:20|517.99|516.39|515.01|513.41|518.98|517.38|515.01|513.41|0
1645647450000|2022-02-23 20:17:30|516|514.4|517|515.4|517.74|516.14|516|514.4|0
1645647460000|2022-02-23 20:17:40|516.75|515.15|517.24|515.64|517.24|515.64|516.75|515.15|0
1645647470000|2022-02-23 20:17:50|517|515.4|516.25|514.65|517|515.4|516.25|514.65|0
1645647480000|2022-02-23 20:18:00|516|514.4|516.5|514.9|516.5|514.9|515.5|513.9|0
1645647490000|2022-02-23 20:18:10|516.38|514.78|516.88|515.28|517.24|515.64|516.38|514.78|0
1645647500000|2022-02-23 20:18:20|517.62|516.02|517|515.4|517.62|516.02|517|515.4|0
1645647510000|2022-02-23 20:18:30|517.24|515.64|519.73|518.13|519.73|518.13|517.24|515.64|0
1645647520000|2022-02-23 20:18:40|519.48|517.88|520.48|518.88|520.48|518.88|519.48|517.88|0
1645647530000|2022-02-23 20:18:50|519.98|518.38|519.98|518.38|519.98|518.38|519.36|517.76|0
1645647540000|2022-02-23 20:19:00|519.73|518.13|519.23|517.63|519.73|518.13|518.98|517.38|0
1645647550000|2022-02-23 20:19:10|519.98|518.38|520.23|518.63|520.23|518.63|519.73|518.13|0
1645647560000|2022-02-23 20:19:20|520.73|519.13|521.22|519.62|521.22|519.62|520.61|519.01|0
1645647570000|2022-02-23 20:19:30|521.35|519.75|520.97|519.37|521.35|519.75|520.73|519.13|0
1645647580000|2022-02-23 20:19:40|520.73|519.13|521.47|519.87|521.72|520.12|520.36|518.76|0
1645647590000|2022-02-23 20:19:50|522.22|520.62|522.22|520.62|522.96|521.36|522.22|520.62|0
1645647600000|2022-02-23 20:20:00|521.72|520.12|520.48|518.88|521.72|520.12|520.48|518.88|0
1645647610000|2022-02-23 20:20:10|520.23|518.63|519.98|518.38|520.23|518.63|519.98|518.38|0
1645647620000|2022-02-23 20:20:20|519.86|518.26|522.22|520.62|522.22|520.62|519.86|518.26|0
1645647630000|2022-02-23 20:20:30|521.97|520.37|520.48|518.88|521.97|520.37|520.48|518.88|0
1645647640000|2022-02-23 20:20:40|521.47|519.87|520.48|518.88|521.47|519.87|520.48|518.88|0
1645647650000|2022-02-23 20:20:50|519.86|518.26|521.22|519.62|521.22|519.62|519.86|518.26|0
1645647660000|2022-02-23 20:21:00|521.47|519.87|522.47|520.87|522.47|520.87|521.22|519.62|0
1645647670000|2022-02-23 20:21:10|523.21|521.61|524.95|523.35|524.95|523.35|523.21|521.61|0
1645647680000|2022-02-23 20:21:20|524.46|522.86|522.72|521.12|524.46|522.86|522.72|521.12|0
1645647690000|2022-02-23 20:21:30|522.22|520.62|521.97|520.37|522.22|520.62|521.72|520.12|0
1645647700000|2022-02-23 20:21:40|522.22|520.62|522.47|520.87|522.47|520.87|522.22|520.62|0
1645647710000|2022-02-23 20:21:50|522.72|521.12|522.47|520.87|522.72|521.12|522.47|520.87|0
1645647720000|2022-02-23 20:22:00|521.72|520.12|518.87|517.27|521.72|520.12|518.87|517.27|0
1645647730000|2022-02-23 20:22:10|520.23|518.63|520.48|518.88|520.48|518.88|520.11|518.51|0
1645647740000|2022-02-23 20:22:20|520.23|518.63|520.73|519.13|520.97|519.37|520.23|518.63|0
1645647750000|2022-02-23 20:22:30|521.72|520.12|522.72|521.12|522.72|521.12|521.72|520.12|0
1645647760000|2022-02-23 20:22:40|521.85|520.25|521.85|520.25|521.85|520.25|521.72|520.12|0
1645647770000|2022-02-23 20:22:50|521.97|520.37|521.85|520.25|521.97|520.37|521.72|520.12|0
1645647780000|2022-02-23 20:23:00|521.97|520.37|522.72|521.12|523.71|522.11|521.97|520.37|0
1645647790000|2022-02-23 20:23:10|523.46|521.86|523.59|521.99|523.59|521.99|522.96|521.36|0
1645647800000|2022-02-23 20:23:20|523.96|522.36|524.46|522.86|524.46|522.86|523.21|521.61|0
1645647810000|2022-02-23 20:23:30|523.71|522.11|522.72|521.12|523.71|522.11|522.22|520.62|0
1645647820000|2022-02-23 20:23:40|522.47|520.87|523.59|521.99|523.71|522.11|522.47|520.87|0
1645647830000|2022-02-23 20:23:50|523.46|521.86|523.71|522.11|523.71|522.11|523.09|521.49|0
1645647840000|2022-02-23 20:24:00|523.59|521.99|522.72|521.12|523.71|522.11|522.72|521.12|0
1645647850000|2022-02-23 20:24:10|522.22|520.62|522.72|521.12|523.21|521.61|522.22|520.62|0
1645647860000|2022-02-23 20:24:20|520.97|519.37|520.48|518.88|520.97|519.37|520.48|518.88|0
1645647870000|2022-02-23 20:24:30|520.73|519.13|521.22|519.62|521.22|519.62|520.73|519.13|0
1645647880000|2022-02-23 20:24:40|520.61|519.01|520.48|518.88|521.22|519.62|520.48|518.88|0
1645647890000|2022-02-23 20:24:50|520.73|519.13|518.98|517.38|520.73|519.13|518.98|517.38|0
1645647900000|2022-02-23 20:25:00|519.48|517.88|519.23|517.63|520.11|518.51|519.23|517.63|0
1645647910000|2022-02-23 20:25:10|519.48|517.88|520.97|519.37|520.97|519.37|519.48|517.88|0
1645647920000|2022-02-23 20:25:20|521.22|519.62|520.73|519.13|521.72|520.12|520.73|519.13|0
1645647930000|2022-02-23 20:25:30|520.85|519.25|519.48|517.88|520.85|519.25|519.23|517.63|0
1645647940000|2022-02-23 20:25:40|519.36|517.76|517.49|515.89|519.36|517.76|517.49|515.89|0
1645647950000|2022-02-23 20:25:50|516.5|514.9|516.5|514.9|516.5|514.9|516.25|514.65|0
1645647960000|2022-02-23 20:26:00|515.75|514.15|514.26|512.66|515.75|514.15|514.26|512.66|0
1645647970000|2022-02-23 20:26:10|515.5|513.9|514.51|512.91|515.5|513.9|514.51|512.91|0
1645647980000|2022-02-23 20:26:20|514.76|513.16|515.5|513.9|515.5|513.9|514.51|512.91|0
1645647990000|2022-02-23 20:26:30|515.01|513.41|515.14|513.54|515.25|513.65|515.01|513.41|0
1645648000000|2022-02-23 20:26:40|515.01|513.41|515.01|513.41|515.25|513.65|515.01|513.41|0
1645648010000|2022-02-23 20:26:50|514.51|512.91|514.51|512.91|515.01|513.41|514.51|512.91|0
1645648020000|2022-02-23 20:27:00|512.52|510.92|512.77|511.17|512.77|511.17|512.27|510.67|0
1645648030000|2022-02-23 20:27:10|513.51|511.91|514.51|512.91|514.64|513.04|513.51|511.91|0
1645648040000|2022-02-23 20:27:20|515.01|513.41|515.75|514.15|515.75|514.15|514.51|512.91|0
1645648050000|2022-02-23 20:27:30|516|514.4|515.25|513.65|516.25|514.65|515.25|513.65|0
1645648060000|2022-02-23 20:27:40|515.75|514.15|515.25|513.65|515.75|514.15|514.64|513.04|0
1645648070000|2022-02-23 20:27:50|515.75|514.15|516|514.4|516.25|514.65|515.75|514.15|0
1645648080000|2022-02-23 20:28:00|516.25|514.65|515.97|514.37|516.25|514.65|515.01|513.41|0
1645648090000|2022-02-23 20:28:10|516.22|514.62|516.96|515.36|516.96|515.36|516.22|514.62|0
1645648100000|2022-02-23 20:28:20|516.47|514.87|516.22|514.62|516.47|514.87|515.97|514.37|0
1645648110000|2022-02-23 20:28:30|515.47|513.87|514.72|513.12|515.47|513.87|514.72|513.12|0
1645648120000|2022-02-23 20:28:40|514.48|512.88|512.98|511.38|514.48|512.88|512.98|511.38|0
1645648130000|2022-02-23 20:28:50|512.86|511.26|512.74|511.14|512.98|511.38|512.74|511.14|0
1645648140000|2022-02-23 20:29:00|512.98|511.38|512.49|510.89|513.23|511.63|512.49|510.89|0
1645648150000|2022-02-23 20:29:10|512.24|510.64|511.49|509.89|512.24|510.64|510.99|509.39|0
1645648160000|2022-02-23 20:29:20|510.5|508.9|511.24|509.64|511.24|509.64|510|508.4|0
1645648170000|2022-02-23 20:29:30|511.99|510.39|511.49|509.89|511.99|510.39|511.49|509.89|0
1645648180000|2022-02-23 20:29:40|511.99|510.39|511.74|510.14|511.99|510.39|511.49|509.89|0
1645648190000|2022-02-23 20:29:50|511.49|509.89|510.75|509.15|511.49|509.89|510.75|509.15|0
1645648200000|2022-02-23 20:30:00|511.74|510.14|514.97|513.37|514.97|513.37|511.74|510.14|0
1645648210000|2022-02-23 20:30:10|515.97|514.37|515.22|513.62|515.97|514.37|515.22|513.62|0
1645648220000|2022-02-23 20:30:20|515.35|513.75|514.23|512.63|515.35|513.75|514.23|512.63|0
1645648230000|2022-02-23 20:30:30|515.22|513.62|515.97|514.37|515.97|514.37|515.22|513.62|0
1645648240000|2022-02-23 20:30:40|515.72|514.12|515.22|513.62|515.97|514.37|515.22|513.62|0
1645648250000|2022-02-23 20:30:50|513.48|511.88|512.24|510.64|513.61|512.01|512.24|510.64|0
1645648260000|2022-02-23 20:31:00|512.37|510.77|510.99|509.39|512.74|511.14|510.99|509.39|0
1645648270000|2022-02-23 20:31:10|511.12|509.52|511.24|509.64|511.24|509.64|510.25|508.65|0
1645648280000|2022-02-23 20:31:20|512.12|510.52|510.99|509.39|512.12|510.52|510.75|509.15|0
1645648290000|2022-02-23 20:31:30|510.25|508.65|512.49|510.89|512.49|510.89|510.25|508.65|0
1645648300000|2022-02-23 20:31:40|512.24|510.64|514.48|512.88|514.48|512.88|512.24|510.64|0
1645648310000|2022-02-23 20:31:50|514.72|513.12|516.71|515.11|516.71|515.11|514.48|512.88|0
1645648320000|2022-02-23 20:32:00|517.96|516.36|517.96|516.36|517.96|516.36|517.21|515.61|0
1645648330000|2022-02-23 20:32:10|517.71|516.11|516.71|515.11|517.71|516.11|516.71|515.11|0
1645648340000|2022-02-23 20:32:20|517.46|515.86|516.96|515.36|517.46|515.86|516.96|515.36|0
1645648350000|2022-02-23 20:32:30|517.21|515.61|519.7|518.1|519.7|518.1|517.21|515.61|0
1645648360000|2022-02-23 20:32:40|520.2|518.6|520.94|519.34|520.94|519.34|519.45|517.85|0
1645648370000|2022-02-23 20:32:50|520.33|518.73|520.2|518.6|520.45|518.85|520.2|518.6|0
1645648380000|2022-02-23 20:33:00|519.45|517.85|518.7|517.1|520.33|518.73|518.7|517.1|0
1645648390000|2022-02-23 20:33:10|515.85|514.25|513.48|511.88|515.85|514.25|513.48|511.88|0
1645648400000|2022-02-23 20:33:20|514.23|512.63|515.72|514.12|515.72|514.12|514.23|512.63|0
1645648410000|2022-02-23 20:33:30|516.96|515.36|516.96|515.36|517.46|515.86|516.96|515.36|0
1645648420000|2022-02-23 20:33:40|515.72|514.12|516.47|514.87|516.47|514.87|515.72|514.12|0
1645648430000|2022-02-23 20:33:50|515.72|514.12|516.47|514.87|516.47|514.87|514.97|513.37|0
1645648440000|2022-02-23 20:34:00|516.22|514.62|518.34|516.74|518.34|516.74|516.22|514.62|0
1645648450000|2022-02-23 20:34:10|518.46|516.86|517.96|516.36|518.46|516.86|516.96|515.36|0
1645648460000|2022-02-23 20:34:20|517.71|516.11|516.71|515.11|517.96|516.36|516.71|515.11|0
1645648470000|2022-02-23 20:34:30|517.96|516.36|517.71|516.11|517.96|516.36|517.46|515.86|0
1645648480000|2022-02-23 20:34:40|517.21|515.61|515.6|514|517.21|515.61|515.6|514|0
1645648490000|2022-02-23 20:34:50|515.72|514.12|516.35|514.75|516.47|514.87|515.72|514.12|0
1645648500000|2022-02-23 20:35:00|516.1|514.5|513.98|512.38|516.1|514.5|513.73|512.13|0
1645648510000|2022-02-23 20:35:10|515.22|513.62|515.72|514.12|516.22|514.62|515.22|513.62|0
1645648520000|2022-02-23 20:35:20|516.22|514.62|516.96|515.36|516.96|515.36|516.22|514.62|0
1645648530000|2022-02-23 20:35:30|517.21|515.61|517.34|515.74|517.34|515.74|516.22|514.62|0
1645648540000|2022-02-23 20:35:40|517.21|515.61|516.22|514.62|517.46|515.86|516.22|514.62|0
1645648550000|2022-02-23 20:35:50|516.1|514.5|516.96|515.36|517.46|515.86|516.1|514.5|0
1645648560000|2022-02-23 20:36:00|517.96|516.36|519.45|517.85|519.7|518.1|517.96|516.36|0
1645648570000|2022-02-23 20:36:10|520.2|518.6|518.95|517.35|520.2|518.6|518.95|517.35|0
1645648580000|2022-02-23 20:36:20|518.21|516.61|518.21|516.61|518.21|516.61|518.21|516.61|0
1645648590000|2022-02-23 20:36:30|518.58|516.98|517.21|515.61|518.58|516.98|517.21|515.61|0
1645648600000|2022-02-23 20:36:40|517.84|516.24|517.46|515.86|517.84|516.24|517.46|515.86|0
1645648610000|2022-02-23 20:36:50|517.59|515.99|517.21|515.61|517.59|515.99|517.21|515.61|0
1645648620000|2022-02-23 20:37:00|517.96|516.36|518.46|516.86|519.45|517.85|517.96|516.36|0
1645648630000|2022-02-23 20:37:10|519.45|517.85|519.7|518.1|519.7|518.1|519.2|517.6|0
1645648640000|2022-02-23 20:37:20|519.2|517.6|520.2|518.6|520.58|518.98|519.2|517.6|0
1645648650000|2022-02-23 20:37:30|520.45|518.85|520.2|518.6|520.69|519.09|520.2|518.6|0
1645648660000|2022-02-23 20:37:40|520.33|518.73|519.33|517.73|520.33|518.73|519.33|517.73|0
1645648670000|2022-02-23 20:37:50|519.95|518.35|519.45|517.85|519.95|518.35|518.46|516.86|0
1645648680000|2022-02-23 20:38:00|519.7|518.1|516.96|515.36|519.7|518.1|516.96|515.36|0
1645648690000|2022-02-23 20:38:10|517.71|516.11|517.71|516.11|517.71|516.11|517.21|515.61|0
1645648700000|2022-02-23 20:38:20|516.47|514.87|517.46|515.86|517.46|515.86|516.47|514.87|0
1645648710000|2022-02-23 20:38:30|517.96|516.36|519.83|518.23|519.83|518.23|517.96|516.36|0
1645648720000|2022-02-23 20:38:40|519.45|517.85|519.58|517.98|519.95|518.35|519.45|517.85|0
1645648730000|2022-02-23 20:38:50|519.95|518.35|520.08|518.48|520.94|519.34|519.45|517.85|0
1645648740000|2022-02-23 20:39:00|520.69|519.09|520.2|518.6|520.69|519.09|519.95|518.35|0
1645648750000|2022-02-23 20:39:10|520.94|519.34|520.2|518.6|520.94|519.34|520.2|518.6|0
1645648760000|2022-02-23 20:39:20|519.95|518.35|520.69|519.09|520.94|519.34|519.95|518.35|0
1645648770000|2022-02-23 20:39:30|520.94|519.34|520.57|518.97|520.94|519.34|520.45|518.85|0
1645648780000|2022-02-23 20:39:40|520.45|518.85|521.69|520.09|522.44|520.84|519.95|518.35|0
1645648790000|2022-02-23 20:39:50|521.94|520.34|524.68|523.08|524.68|523.08|521.94|520.34|0
1645648800000|2022-02-23 20:40:00|524.92|523.32|524.18|522.58|525.05|523.45|523.43|521.83|0
1645648810000|2022-02-23 20:40:10|524.92|523.32|524.92|523.32|525.05|523.45|524.18|522.58|0
1645648820000|2022-02-23 20:40:20|525.42|523.82|524.92|523.32|525.42|523.82|524.92|523.32|0
1645648830000|2022-02-23 20:40:30|524.68|523.08|525.17|523.57|525.17|523.57|524.68|523.08|0
1645648840000|2022-02-23 20:40:40|524.43|522.83|521.94|520.34|524.43|522.83|521.94|520.34|0
1645648850000|2022-02-23 20:40:50|519.95|518.35|520.45|518.85|520.94|519.34|519.95|518.35|0
1645648860000|2022-02-23 20:41:00|520.57|518.97|522.44|520.84|522.44|520.84|520.57|518.97|0
1645648870000|2022-02-23 20:41:10|522.81|521.21|523.93|522.33|523.93|522.33|522.81|521.21|0
1645648880000|2022-02-23 20:41:20|524.06|522.46|522.44|520.84|524.06|522.46|522.44|520.84|0
1645648890000|2022-02-23 20:41:30|523.18|521.58|523.43|521.83|524.43|522.83|523.18|521.58|0
1645648900000|2022-02-23 20:41:40|522.71|521.11|524.95|523.35|524.95|523.35|522.71|521.11|0
1645648910000|2022-02-23 20:41:50|525.2|523.6|525.45|523.85|525.45|523.85|524.95|523.35|0
1645648920000|2022-02-23 20:42:00|525.7|524.1|524.46|522.86|525.7|524.1|524.46|522.86|0
1645648930000|2022-02-23 20:42:10|525.2|523.6|524.46|522.86|525.45|523.85|524.46|522.86|0
1645648940000|2022-02-23 20:42:20|524.7|523.1|525.2|523.6|525.2|523.6|524.7|523.1|0
1645648950000|2022-02-23 20:42:30|524.46|522.86|524.09|522.49|524.46|522.86|524.09|522.49|0
1645648960000|2022-02-23 20:42:40|524.46|522.86|521.72|520.12|524.46|522.86|521.72|520.12|0
1645648970000|2022-02-23 20:42:50|522.59|520.99|524.21|522.61|524.21|522.61|522.59|520.99|0
1645648980000|2022-02-23 20:43:00|524.46|522.86|525.45|523.85|525.45|523.85|524.46|522.86|0
1645648990000|2022-02-23 20:43:10|524.95|523.35|524.7|523.1|524.95|523.35|524.7|523.1|0
1645649000000|2022-02-23 20:43:20|525.2|523.6|524.46|522.86|525.2|523.6|524.46|522.86|0
1645649010000|2022-02-23 20:43:30|524.21|522.61|522.71|521.11|524.21|522.61|522.71|521.11|0
1645649020000|2022-02-23 20:43:40|522.22|520.62|523.96|522.36|523.96|522.36|522.22|520.62|0
1645649030000|2022-02-23 20:43:50|523.71|522.11|524.7|523.1|524.7|523.1|523.71|522.11|0
1645649040000|2022-02-23 20:44:00|524.21|522.61|525.2|523.6|525.45|523.85|524.21|522.61|0
1645649050000|2022-02-23 20:44:10|524.95|523.35|525.2|523.6|525.2|523.6|524.95|523.35|0
1645649060000|2022-02-23 20:44:20|525.45|523.85|525.95|524.35|525.95|524.35|525.45|523.85|0
1645649070000|2022-02-23 20:44:30|525.7|524.1|525.95|524.35|525.95|524.35|525.7|524.1|0
1645649080000|2022-02-23 20:44:40|525.7|524.1|525.83|524.23|525.95|524.35|525.7|524.1|0
1645649090000|2022-02-23 20:44:50|525.95|524.35|525.83|524.23|525.95|524.35|525.2|523.6|0
1645649100000|2022-02-23 20:45:00|525.95|524.35|525.45|523.85|525.95|524.35|525.2|523.6|0
1645649110000|2022-02-23 20:45:10|524.46|522.86|525.7|524.1|525.7|524.1|524.46|522.86|0
1645649120000|2022-02-23 20:45:20|524.58|522.98|522.1|520.5|524.58|522.98|522.1|520.5|0
1645649130000|2022-02-23 20:45:30|522.47|520.87|524.21|522.61|524.21|522.61|521.6|520|0
1645649140000|2022-02-23 20:45:40|524.46|522.86|525.7|524.1|526.45|524.85|524.46|522.86|0
1645649150000|2022-02-23 20:45:50|525.2|523.6|525.7|524.1|525.95|524.35|524.95|523.35|0
1645649160000|2022-02-23 20:46:00|525.95|524.35|526.2|524.6|526.2|524.6|525.45|523.85|0
1645649170000|2022-02-23 20:46:10|526.45|524.85|527.69|526.09|527.69|526.09|526.45|524.85|0
1645649180000|2022-02-23 20:46:20|528.69|527.09|529.18|527.58|529.18|527.58|528.69|527.09|0
1645649190000|2022-02-23 20:46:30|529.43|527.83|529.43|527.83|529.43|527.83|529.43|527.83|0
1645649200000|2022-02-23 20:46:40|525.2|523.6|525.2|523.6|525.2|523.6|523.21|521.61|0
1645649210000|2022-02-23 20:46:50|524.46|522.86|524.95|523.35|524.95|523.35|523.96|522.36|0
1645649220000|2022-02-23 20:47:00|524.46|522.86|524.46|522.86|524.7|523.1|523.46|521.86|0
1645649230000|2022-02-23 20:47:10|525.45|523.85|525.45|523.85|526.45|524.85|525.45|523.85|0
1645649240000|2022-02-23 20:47:20|525.7|524.1|526.08|524.48|526.94|525.34|525.7|524.1|0
1645649250000|2022-02-23 20:47:30|527.44|525.84|526.94|525.34|527.44|525.84|526.82|525.22|0
1645649260000|2022-02-23 20:47:40|527.19|525.59|525.95|524.35|527.57|525.97|525.95|524.35|0
1645649270000|2022-02-23 20:47:50|526.69|525.09|525.95|524.35|526.69|525.09|525.95|524.35|0
1645649280000|2022-02-23 20:48:00|526.69|525.09|527.44|525.84|528.19|526.59|526.69|525.09|0
1645649290000|2022-02-23 20:48:10|528.44|526.84|529.43|527.83|529.68|528.08|528.44|526.84|0
1645649300000|2022-02-23 20:48:20|528.93|527.33|529.43|527.83|529.68|528.08|528.93|527.33|0
1645649310000|2022-02-23 20:48:30|529.18|527.58|529.18|527.58|529.68|528.08|529.18|527.58|0
1645649320000|2022-02-23 20:48:40|528.69|527.09|529.43|527.83|529.43|527.83|528.44|526.84|0
1645649330000|2022-02-23 20:48:50|529.56|527.96|529.93|528.33|529.93|528.33|529.43|527.83|0
1645649340000|2022-02-23 20:49:00|528.93|527.33|530.18|528.58|530.18|528.58|528.93|527.33|0
1645649350000|2022-02-23 20:49:10|529.68|528.08|530.18|528.58|530.18|528.58|529.68|528.08|0
1645649360000|2022-02-23 20:49:20|530.43|528.83|529.18|527.58|530.43|528.83|528.69|527.09|0
1645649370000|2022-02-23 20:49:30|528.19|526.59|528.07|526.47|528.19|526.59|528.07|526.47|0
1645649380000|2022-02-23 20:49:40|528.93|527.33|530.43|528.83|530.43|528.83|528.93|527.33|0
1645649390000|2022-02-23 20:49:50|530.18|528.58|530.81|529.21|530.81|529.21|530.18|528.58|0
1645649400000|2022-02-23 20:50:00|530.93|529.33|531.17|529.57|531.92|530.32|529.18|527.58|0
1645649410000|2022-02-23 20:50:10|529.68|528.08|531.92|530.32|531.92|530.32|529.06|527.46|0
1645649420000|2022-02-23 20:50:20|532.17|530.57|531.92|530.32|532.92|531.32|531.92|530.32|0
1645649430000|2022-02-23 20:50:30|532.55|530.95|533.17|531.57|533.17|531.57|532.55|530.95|0
1645649440000|2022-02-23 20:50:40|534.16|532.56|533.41|531.81|534.41|532.81|533.41|531.81|0
1645649450000|2022-02-23 20:50:50|532.92|531.32|530.93|529.33|532.92|531.32|530.93|529.33|0
1645649460000|2022-02-23 20:51:00|530.18|528.58|530.68|529.08|530.68|529.08|529.93|528.33|0
1645649470000|2022-02-23 20:51:10|532.42|530.82|532.17|530.57|532.42|530.82|530.93|529.33|0
1645649480000|2022-02-23 20:51:20|531.92|530.32|532.67|531.07|532.8|531.2|531.92|530.32|0
1645649490000|2022-02-23 20:51:30|532.42|530.82|532.05|530.45|533.17|531.57|532.05|530.45|0
1645649500000|2022-02-23 20:51:40|532.67|531.07|533.66|532.06|533.66|532.06|532.67|531.07|0
1645649510000|2022-02-23 20:51:50|532.17|530.57|532.67|531.07|532.67|531.07|531.8|530.2|0
1645649520000|2022-02-23 20:52:00|532.92|531.32|530.18|528.58|533.41|531.81|530.18|528.58|0
1645649530000|2022-02-23 20:52:10|528.44|526.84|526.2|524.6|528.44|526.84|526.2|524.6|0
1645649540000|2022-02-23 20:52:20|524.95|523.35|525.2|523.6|525.2|523.6|524.46|522.86|0
1645649550000|2022-02-23 20:52:30|524.21|522.61|525.97|524.37|525.97|524.37|524.21|522.61|0
1645649560000|2022-02-23 20:52:40|526.47|524.87|527.69|526.09|527.69|526.09|526.47|524.87|0
1645649570000|2022-02-23 20:52:50|527.19|525.59|528.45|526.85|528.45|526.85|527.19|525.59|0
1645649580000|2022-02-23 20:53:00|526.95|525.35|524.96|523.36|526.95|525.35|524.96|523.36|0
1645649590000|2022-02-23 20:53:10|524.47|522.87|525.46|523.86|525.46|523.86|524.47|522.87|0
1645649600000|2022-02-23 20:53:20|525.71|524.11|526.95|525.35|526.95|525.35|525.71|524.11|0
1645649610000|2022-02-23 20:53:30|526.7|525.1|526.95|525.35|527.45|525.85|526.7|525.1|0
1645649620000|2022-02-23 20:53:40|527.45|525.85|528.69|527.09|528.69|527.09|527.45|525.85|0
1645649630000|2022-02-23 20:53:50|528.45|526.85|528.69|527.09|528.69|527.09|528.45|526.85|0
1645649640000|2022-02-23 20:54:00|529.69|528.09|528.2|526.6|529.69|528.09|528.2|526.6|0
1645649650000|2022-02-23 20:54:10|528.45|526.85|527.95|526.35|528.45|526.85|527.2|525.6|0
1645649660000|2022-02-23 20:54:20|527.7|526.1|529.69|528.09|529.69|528.09|527.7|526.1|0
1645649670000|2022-02-23 20:54:30|530.19|528.59|530.32|528.72|530.57|528.97|530.19|528.59|0
1645649680000|2022-02-23 20:54:40|530.69|529.09|532.18|530.58|532.18|530.58|530.69|529.09|0
1645649690000|2022-02-23 20:54:50|531.31|529.71|532.43|530.83|532.68|531.08|531.31|529.71|0
1645649700000|2022-02-23 20:55:00|532.18|530.58|528.94|527.34|532.18|530.58|528.94|527.34|0
1645649710000|2022-02-23 20:55:10|528.69|527.09|531.18|529.58|531.18|529.58|528.69|527.09|0
1645649720000|2022-02-23 20:55:20|531.43|529.83|530.93|529.33|531.43|529.83|530.93|529.33|0
1645649730000|2022-02-23 20:55:30|531.43|529.83|531.43|529.83|531.43|529.83|531.18|529.58|0
1645649740000|2022-02-23 20:55:40|532.43|530.83|532.68|531.08|532.68|531.08|532.43|530.83|0
1645649750000|2022-02-23 20:55:50|531.43|529.83|532.68|531.08|532.68|531.08|531.43|529.83|0
1645649760000|2022-02-23 20:56:00|531.43|529.83|530.93|529.33|532.93|531.33|530.93|529.33|0
1645649770000|2022-02-23 20:56:10|530.69|529.09|532.43|530.83|532.43|530.83|530.69|529.09|0
1645649780000|2022-02-23 20:56:20|532.68|531.08|531.93|530.33|532.68|531.08|531.93|530.33|0
1645649790000|2022-02-23 20:56:30|532.18|530.58|531.93|530.33|532.43|530.83|531.93|530.33|0
1645649800000|2022-02-23 20:56:40|532.18|530.58|533.17|531.57|533.67|532.07|532.18|530.58|0
1645649810000|2022-02-23 20:56:50|532.93|531.33|532.93|531.33|532.93|531.33|532.93|531.33|0
1645649820000|2022-02-23 20:57:00|532.68|531.08|534.17|532.57|534.17|532.57|532.68|531.08|0
1645649830000|2022-02-23 20:57:10|533.92|532.32|532.93|531.33|534.17|532.57|532.93|531.33|0
1645649840000|2022-02-23 20:57:20|533.17|531.57|531.68|530.08|533.17|531.57|531.68|530.08|0
1645649850000|2022-02-23 20:57:30|530.93|529.33|531.18|529.58|531.18|529.58|530.93|529.33|0
1645649860000|2022-02-23 20:57:40|531.56|529.96|532.93|531.33|532.93|531.33|531.56|529.96|0
1645649870000|2022-02-23 20:57:50|533.17|531.57|534.42|532.82|534.42|532.82|533.17|531.57|0
1645649880000|2022-02-23 20:58:00|534.17|532.57|532.93|531.33|534.42|532.82|532.93|531.33|0
1645649890000|2022-02-23 20:58:10|533.67|532.07|532.68|531.08|533.67|532.07|531.93|530.33|0
1645649900000|2022-02-23 20:58:20|532.43|530.83|531.43|529.83|532.43|530.83|530.93|529.33|0
1645649910000|2022-02-23 20:58:30|530.93|529.33|529.7|528.1|530.93|529.33|529.7|528.1|0
1645649920000|2022-02-23 20:58:40|530.45|528.85|527.96|526.36|530.45|528.85|527.96|526.36|0
1645649930000|2022-02-23 20:58:50|528.46|526.86|527.71|526.11|528.46|526.86|527.71|526.11|0
1645649940000|2022-02-23 20:59:00|528.96|527.36|529.46|527.86|529.46|527.86|527.96|526.36|0
1645649950000|2022-02-23 20:59:10|529.95|528.35|527.47|525.87|529.95|528.35|527.47|525.87|0
1645649960000|2022-02-23 20:59:20|527.22|525.62|526.97|525.37|527.22|525.62|526.47|524.87|0
1645649970000|2022-02-23 20:59:30|527.96|526.36|530.2|528.6|530.2|528.6|527.96|526.36|0
1645649980000|2022-02-23 20:59:40|531.45|529.85|531.69|530.09|531.69|530.09|530.2|528.6|0
1645649990000|2022-02-23 20:59:50|530.7|529.1|527.71|526.11|530.7|529.1|527.71|526.11|0
1645650000000|2022-02-23 21:00:00|526.22|524.62|526.22|524.62|526.22|524.62|526.22|524.62|0
1645650010000|2022-02-23 21:00:10|523.98|522.38|524.98|523.38|524.98|523.38|523.98|522.38|0
1645650020000|2022-02-23 21:00:20|526.22|524.62|526.47|524.87|526.47|524.87|525.36|523.76|0
1645650030000|2022-02-23 21:00:30|526.97|525.37|526.47|524.87|526.97|525.37|526.47|524.87|0
1645650040000|2022-02-23 21:00:40|527.71|526.11|527.96|526.36|527.96|526.36|527.46|525.86|0
1645650050000|2022-02-23 21:00:50|527.71|526.11|526.47|524.87|527.71|526.11|526.47|524.87|0
1645650060000|2022-02-23 21:01:00|526.72|525.12|526.47|524.87|526.72|525.12|526.22|524.62|0
1645650070000|2022-02-23 21:01:10|526.72|525.12|526.47|524.87|527.22|525.62|526.22|524.62|0
1645650080000|2022-02-23 21:01:20|526.22|524.62|525.97|524.37|526.47|524.87|525.48|523.88|0
1645650090000|2022-02-23 21:01:30|525.72|524.12|526.47|524.87|526.47|524.87|525.72|524.12|0
1645650100000|2022-02-23 21:01:40|526.72|525.12|525.97|524.37|526.72|525.12|525.97|524.37|0
1645650110000|2022-02-23 21:01:50|525.72|524.12|525.23|523.63|525.72|524.12|524.98|523.38|0
1645650120000|2022-02-23 21:02:00|525.72|524.12|525.72|524.12|525.97|524.37|525.72|524.12|0
1645650130000|2022-02-23 21:02:10|525.85|524.25|526.47|524.87|526.47|524.87|525.72|524.12|0
1645650140000|2022-02-23 21:02:20|526.72|525.12|527.22|525.62|527.22|525.62|526.72|525.12|0
1645650160000|2022-02-23 21:02:40|526.97|525.37|526.97|525.37|526.97|525.37|526.72|525.12|0
1645650170000|2022-02-23 21:02:50|527.22|525.62|527.71|526.11|527.71|526.11|527.22|525.62|0
1645650180000|2022-02-23 21:03:00|527.59|525.99|528.96|527.36|528.96|527.36|527.59|525.99|0
1645650190000|2022-02-23 21:03:10|528.71|527.11|528.21|526.61|528.71|527.11|527.96|526.36|0
1645650200000|2022-02-23 21:03:20|527.96|526.36|527.96|526.36|528.46|526.86|527.96|526.36|0
1645650210000|2022-02-23 21:03:30|528.46|526.86|528.46|526.86|528.96|527.36|528.46|526.86|0
1645650220000|2022-02-23 21:03:40|528.96|527.36|528.71|527.11|528.96|527.36|528.71|527.11|0
1645650230000|2022-02-23 21:03:50|528.21|526.61|527.96|526.36|528.46|526.86|527.96|526.36|0
1645650240000|2022-02-23 21:04:00|528.21|526.61|527.96|526.36|528.46|526.86|527.46|525.86|0
1645650250000|2022-02-23 21:04:10|528.21|526.61|527.96|526.36|528.21|526.61|527.96|526.36|0
1645650260000|2022-02-23 21:04:20|527.84|526.24|527.71|526.11|527.96|526.36|527.71|526.11|0
1645650270000|2022-02-23 21:04:30|527.96|526.36|526.22|524.62|527.96|526.36|525.97|524.37|0
1645650280000|2022-02-23 21:04:40|526.72|525.12|526.97|525.37|527.46|525.86|526.72|525.12|0
1645650290000|2022-02-23 21:04:50|527.46|525.86|526.47|524.87|527.71|526.11|526.47|524.87|0
1645650300000|2022-02-23 21:05:00|525.72|524.12|525.23|523.63|525.72|524.12|525.23|523.63|0
1645650310000|2022-02-23 21:05:10|524.73|523.13|525.23|523.63|525.23|523.63|524.73|523.13|0
1645650320000|2022-02-23 21:05:20|525.47|523.87|525.72|524.12|525.72|524.12|525.47|523.87|0
1645650330000|2022-02-23 21:05:30|525.23|523.63|525.47|523.87|525.47|523.87|525.23|523.63|0
1645650340000|2022-02-23 21:05:40|525.23|523.63|525.47|523.87|525.72|524.12|525.23|523.63|0
1645650350000|2022-02-23 21:05:50|525.72|524.12|525.23|523.63|525.72|524.12|525.23|523.63|0
1645650360000|2022-02-23 21:06:00|525.72|524.12|524.73|523.13|525.72|524.12|524.73|523.13|0
1645650370000|2022-02-23 21:06:10|524.98|523.38|525.23|523.63|525.23|523.63|524.73|523.13|0
1645650380000|2022-02-23 21:06:20|524.98|523.38|525.47|523.87|525.47|523.87|524.98|523.38|0
1645650390000|2022-02-23 21:06:30|525.23|523.63|525.23|523.63|525.23|523.63|525.23|523.63|0
1645650410000|2022-02-23 21:06:50|525.47|523.87|525.47|523.87|525.72|524.12|525.47|523.87|0
1645650420000|2022-02-23 21:07:00|525.23|523.63|524.48|522.88|525.23|523.63|524.48|522.88|0
1645650430000|2022-02-23 21:07:10|524.98|523.38|525.23|523.63|525.23|523.63|524.98|523.38|0
1645650440000|2022-02-23 21:07:20|524.98|523.38|525.23|523.63|525.23|523.63|524.98|523.38|0
1645650450000|2022-02-23 21:07:30|525.47|523.87|525.23|523.63|525.47|523.87|525.23|523.63|0
1645650460000|2022-02-23 21:07:40|524.98|523.38|524.48|522.88|524.98|523.38|524.48|522.88|0
1645650470000|2022-02-23 21:07:50|524.73|523.13|524.48|522.88|525.23|523.63|524.48|522.88|0
1645650480000|2022-02-23 21:08:00|524.98|523.38|524.48|522.88|524.98|523.38|524.48|522.88|0
1645650490000|2022-02-23 21:08:10|524.23|522.63|524.23|522.63|524.23|522.63|524.23|522.63|0
1645650500000|2022-02-23 21:08:20|524.48|522.88|524.23|522.63|524.98|523.38|524.23|522.63|0
1645650510000|2022-02-23 21:08:30|524.48|522.88|524.48|522.88|524.48|522.88|524.48|522.88|0
1645650520000|2022-02-23 21:08:40|524.23|522.63|524.5|522.9|524.5|522.9|524.23|522.63|0
1645650530000|2022-02-23 21:08:50|524.74|523.14|524.99|523.39|524.99|523.39|524.74|523.14|0
1645650540000|2022-02-23 21:09:00|524.5|522.9|524|522.4|524.5|522.9|524|522.4|0
1645650550000|2022-02-23 21:09:10|524.5|522.9|524.38|522.78|524.5|522.9|524.38|522.78|0
1645650560000|2022-02-23 21:09:20|524.74|523.14|524.74|523.14|524.74|523.14|524.74|523.14|0
1645650570000|2022-02-23 21:09:30|525.24|523.64|524.99|523.39|525.24|523.64|524.99|523.39|0
1645650580000|2022-02-23 21:09:40|525.24|523.64|526.24|524.64|526.24|524.64|525.24|523.64|0
1645650590000|2022-02-23 21:09:50|525.99|524.39|526.24|524.64|526.24|524.64|525.99|524.39|0
1645650600000|2022-02-23 21:10:00|526.49|524.89|526.37|524.77|526.49|524.89|525.74|524.14|0
1645650610000|2022-02-23 21:10:10|526.49|524.89|525.62|524.02|526.49|524.89|525.62|524.02|0
1645650620000|2022-02-23 21:10:20|525.99|524.39|525.74|524.14|525.99|524.39|525.49|523.89|0
1645650630000|2022-02-23 21:10:30|525.99|524.39|525.99|524.39|526.24|524.64|525.99|524.39|0
1645650640000|2022-02-23 21:10:40|526.49|524.89|525.99|524.39|526.49|524.89|525.99|524.39|0
1645650650000|2022-02-23 21:10:50|526.49|524.89|526.49|524.89|526.49|524.89|526.49|524.89|0
1645650670000|2022-02-23 21:11:10|526.73|525.13|526.49|524.89|526.73|525.13|526.49|524.89|0
1645650680000|2022-02-23 21:11:20|526.73|525.13|527.23|525.63|527.23|525.63|526.73|525.13|0
1645650690000|2022-02-23 21:11:30|526.98|525.38|526.98|525.38|527.23|525.63|526.98|525.38|0
1645650700000|2022-02-23 21:11:40|527.23|525.63|527.48|525.88|527.48|525.88|527.23|525.63|0
1645650710000|2022-02-23 21:11:50|527.23|525.63|527.23|525.63|527.23|525.63|527.23|525.63|0
1645650720000|2022-02-23 21:12:00|527.48|525.88|527.48|525.88|527.73|526.13|527.48|525.88|0
1645650730000|2022-02-23 21:12:10|528.23|526.63|528.23|526.63|528.47|526.87|528.23|526.63|0
1645650740000|2022-02-23 21:12:20|528.47|526.87|528.47|526.87|528.47|526.87|528.23|526.63|0
1645650750000|2022-02-23 21:12:30|528.72|527.12|528.72|527.12|528.72|527.12|528.72|527.12|0
1645650760000|2022-02-23 21:12:40|528.6|527|528.72|527.12|528.72|527.12|528.6|527|0
1645650770000|2022-02-23 21:12:50|528.97|527.37|528.72|527.12|528.97|527.37|528.72|527.12|0
1645650780000|2022-02-23 21:13:00|528.47|526.87|528.72|527.12|528.72|527.12|528.47|526.87|0
1645650790000|2022-02-23 21:13:10|528.47|526.87|526.24|524.64|528.47|526.87|526.24|524.64|0
1645650800000|2022-02-23 21:13:20|525.99|524.39|525.62|524.02|525.99|524.39|525.49|523.89|0
1645650810000|2022-02-23 21:13:30|524.99|523.39|525.24|523.64|525.24|523.64|524.99|523.39|0
1645650820000|2022-02-23 21:13:40|525.49|523.89|525.12|523.52|525.49|523.89|524.99|523.39|0
1645650830000|2022-02-23 21:13:50|524.5|522.9|524.5|522.9|524.74|523.14|524.5|522.9|0
1645650840000|2022-02-23 21:14:00|525.24|523.64|525.49|523.89|525.49|523.89|525.24|523.64|0
1645650850000|2022-02-23 21:14:10|524.99|523.39|525.49|523.89|525.49|523.89|524.99|523.39|0
1645650860000|2022-02-23 21:14:20|525.74|524.14|525.74|524.14|525.87|524.27|525.74|524.14|0
1645650870000|2022-02-23 21:14:30|525.99|524.39|526.24|524.64|526.24|524.64|525.99|524.39|0
1645650880000|2022-02-23 21:14:40|525.99|524.39|526.73|525.13|526.73|525.13|525.99|524.39|0
1645650890000|2022-02-23 21:14:50|526.86|525.26|526.86|525.26|527.11|525.51|526.73|525.13|0
1645650920000|2022-02-23 21:15:20|527.43|525.43|527.43|525.43|527.43|525.43|527.43|525.43|0
1645650930000|2022-02-23 21:15:30|527.18|525.18|527.18|525.18|527.43|525.43|527.18|525.18|0
1645650940000|2022-02-23 21:15:40|527.31|525.31|526.93|524.93|527.31|525.31|526.93|524.93|0
1645650950000|2022-02-23 21:15:50|527.06|525.06|526.68|524.68|527.06|525.06|526.68|524.68|0
1645650960000|2022-02-23 21:16:00|526.81|524.81|527.43|525.43|527.43|525.43|526.81|524.81|0
1645650970000|2022-02-23 21:16:10|527.68|525.68|528.18|526.18|528.18|526.18|527.68|525.68|0
1645650980000|2022-02-23 21:16:20|528.06|526.06|527.93|525.93|528.06|526.06|527.93|525.93|0
1645650990000|2022-02-23 21:16:30|527.81|525.81|527.81|525.81|527.81|525.81|527.81|525.81|0
1645651000000|2022-02-23 21:16:40|527.56|525.56|527.56|525.56|527.56|525.56|527.56|525.56|0
1645651010000|2022-02-23 21:16:50|527.68|525.68|527.68|525.68|527.68|525.68|527.68|525.68|0
1645651020000|2022-02-23 21:17:00|526.93|524.93|527.18|525.18|527.56|525.56|526.93|524.93|0
1645651030000|2022-02-23 21:17:10|527.43|525.43|527.31|525.31|527.43|525.43|527.06|525.06|0
1645651040000|2022-02-23 21:17:20|527.43|525.43|527.43|525.43|527.43|525.43|527.18|525.18|0
1645651050000|2022-02-23 21:17:30|527.56|525.56|528.18|526.18|528.18|526.18|527.56|525.56|0
1645651060000|2022-02-23 21:17:40|527.68|525.68|527.93|525.93|527.93|525.93|527.56|525.56|0
1645651070000|2022-02-23 21:17:50|527.68|525.68|528.09|526.09|528.09|526.09|527.68|525.68|0
1645651080000|2022-02-23 21:18:00|527.96|525.96|527.84|525.84|527.96|525.96|527.84|525.84|0
1645651090000|2022-02-23 21:18:10|527.96|525.96|527.84|525.84|527.96|525.96|527.71|525.71|0
1645651100000|2022-02-23 21:18:20|527.71|525.71|527.21|525.21|527.71|525.71|527.21|525.21|0
1645651110000|2022-02-23 21:18:30|527.46|525.46|527.46|525.46|527.59|525.59|527.46|525.46|0
1645651120000|2022-02-23 21:18:40|526.47|524.47|526.72|524.72|526.97|524.97|526.47|524.47|0
1645651130000|2022-02-23 21:18:50|527.59|525.59|527.59|525.59|527.71|525.71|527.59|525.59|0
1645651140000|2022-02-23 21:19:00|527.96|525.96|527.71|525.71|528.21|526.21|527.71|525.71|0
1645651150000|2022-02-23 21:19:10|527.46|525.46|527.71|525.71|527.71|525.71|527.46|525.46|0
1645651160000|2022-02-23 21:19:20|527.96|525.96|527.71|525.71|527.96|525.96|527.59|525.59|0
1645651170000|2022-02-23 21:19:30|527.84|525.84|527.71|525.71|527.84|525.84|527.71|525.71|0
1645651180000|2022-02-23 21:19:40|527.59|525.59|527.59|525.59|527.59|525.59|527.59|525.59|0
1645651190000|2022-02-23 21:19:50|527.96|525.96|527.96|525.96|527.96|525.96|527.96|525.96|0
1645651210000|2022-02-23 21:20:10|528.21|526.21|528.34|526.34|528.34|526.34|528.21|526.21|0
1645651220000|2022-02-23 21:20:20|528.46|526.46|528.46|526.46|528.46|526.46|528.34|526.34|0
1645651230000|2022-02-23 21:20:30|528.34|526.34|528.34|526.34|528.34|526.34|528.34|526.34|0
1645651240000|2022-02-23 21:20:40|528.46|526.46|528.71|526.71|528.71|526.71|528.46|526.46|0
1645651250000|2022-02-23 21:20:50|528.46|526.46|528.84|526.84|528.84|526.84|528.46|526.46|0
1645651260000|2022-02-23 21:21:00|528.71|526.71|528.71|526.71|528.71|526.71|528.46|526.46|0
1645651270000|2022-02-23 21:21:10|528.59|526.59|528.71|526.71|528.71|526.71|528.46|526.46|0
1645651280000|2022-02-23 21:21:20|528.46|526.46|528.46|526.46|528.46|526.46|528.46|526.46|0
1645651290000|2022-02-23 21:21:30|528.59|526.59|528.84|526.84|528.84|526.84|528.46|526.46|0
1645651300000|2022-02-23 21:21:40|528.71|526.71|528.21|526.21|528.71|526.71|528.21|526.21|0
1645651310000|2022-02-23 21:21:50|528.46|526.46|528.46|526.46|528.46|526.46|528.46|526.46|0
1645651320000|2022-02-23 21:22:00|528.34|526.34|528.71|526.71|528.71|526.71|528.34|526.34|0
1645651330000|2022-02-23 21:22:10|528.84|526.84|528.71|526.71|528.84|526.84|528.71|526.71|0
1645651340000|2022-02-23 21:22:20|528.96|526.96|528.71|526.71|528.96|526.96|528.71|526.71|0
1645651350000|2022-02-23 21:22:30|528.96|526.96|528.59|526.59|528.96|526.96|528.59|526.59|0
1645651360000|2022-02-23 21:22:40|528.71|526.71|528.71|526.71|528.71|526.71|528.46|526.46|0
1645651370000|2022-02-23 21:22:50|528.96|526.96|528.84|526.84|528.96|526.96|528.71|526.71|0
1645651380000|2022-02-23 21:23:00|528.71|526.71|528.71|526.71|528.71|526.71|528.71|526.71|0
1645651390000|2022-02-23 21:23:10|528.46|526.46|528.46|526.46|528.46|526.46|528.34|526.34|0
1645651400000|2022-02-23 21:23:20|528.34|526.34|528.46|526.46|528.46|526.46|528.34|526.34|0
1645651410000|2022-02-23 21:23:30|528.34|526.34|528.46|526.46|528.46|526.46|528.21|526.21|0
1645651420000|2022-02-23 21:23:40|528.21|526.21|528.21|526.21|528.34|526.34|528.21|526.21|0
1645651440000|2022-02-23 21:24:00|528.09|526.09|527.96|525.96|528.09|526.09|527.96|525.96|0
1645651450000|2022-02-23 21:24:10|528.21|526.21|528.21|526.21|528.21|526.21|528.21|526.21|0
1645651470000|2022-02-23 21:24:30|528.46|526.46|528.46|526.46|528.46|526.46|528.34|526.34|0
1645651480000|2022-02-23 21:24:40|528.34|526.34|527.96|525.96|528.46|526.46|527.96|525.96|0
1645651490000|2022-02-23 21:24:50|527.21|525.21|527.46|525.46|527.46|525.46|527.21|525.21|0
1645651500000|2022-02-23 21:25:00|527.34|525.34|527.34|525.34|527.46|525.46|527.34|525.34|0
1645651510000|2022-02-23 21:25:10|527.21|525.21|527.21|525.21|527.21|525.21|527.21|525.21|0
1645651520000|2022-02-23 21:25:20|526.97|524.97|526.85|524.85|526.97|524.97|526.85|524.85|0
1645651530000|2022-02-23 21:25:30|526.97|524.97|527.34|525.34|527.34|525.34|526.97|524.97|0
1645651540000|2022-02-23 21:25:40|527.46|525.46|527.71|525.71|527.71|525.71|527.46|525.46|0
1645651550000|2022-02-23 21:25:50|527.59|525.59|527.71|525.71|527.71|525.71|527.59|525.59|0
1645651560000|2022-02-23 21:26:00|527.96|525.96|527.46|525.46|527.96|525.96|527.46|525.46|0
1645651570000|2022-02-23 21:26:10|527.71|525.71|527.71|525.71|527.71|525.71|527.71|525.71|0
1645651580000|2022-02-23 21:26:20|527.96|525.96|527.71|525.71|527.96|525.96|527.59|525.59|0
1645651590000|2022-02-23 21:26:30|527.96|525.96|527.96|525.96|527.96|525.96|527.96|525.96|0
1645651600000|2022-02-23 21:26:40|527.71|525.71|527.71|525.71|527.84|525.84|527.71|525.71|0
1645651610000|2022-02-23 21:26:50|527.84|525.84|527.96|525.96|527.96|525.96|527.84|525.84|0
1645651620000|2022-02-23 21:27:00|527.84|525.84|528.09|526.09|528.09|526.09|527.84|525.84|0
1645651630000|2022-02-23 21:27:10|528.21|526.21|528.21|526.21|528.84|526.84|528.21|526.21|0
1645651640000|2022-02-23 21:27:20|528.46|526.46|528.71|526.71|528.84|526.84|528.46|526.46|0
1645651660000|2022-02-23 21:27:40|528.46|526.46|528.09|526.09|528.46|526.46|528.09|526.09|0
1645651670000|2022-02-23 21:27:50|528.46|526.46|528.34|526.34|528.46|526.46|528.34|526.34|0
1645651680000|2022-02-23 21:28:00|528.21|526.21|528.21|526.21|528.46|526.46|528.21|526.21|0
1645651700000|2022-02-23 21:28:20|528.46|526.46|528.71|526.71|528.71|526.71|528.46|526.46|0
1645651710000|2022-02-23 21:28:30|528.95|526.95|528.95|526.95|528.95|526.95|528.95|526.95|0
1645651720000|2022-02-23 21:28:40|529.2|527.2|529.45|527.45|529.45|527.45|529.2|527.2|0
1645651730000|2022-02-23 21:28:50|529.7|527.7|529.7|527.7|529.7|527.7|529.7|527.7|0
1645651740000|2022-02-23 21:29:00|529.45|527.45|529.58|527.58|529.7|527.7|529.45|527.45|0
1645651750000|2022-02-23 21:29:10|529.45|527.45|529.33|527.33|529.45|527.45|529.33|527.33|0
1645651760000|2022-02-23 21:29:20|529.2|527.2|528.84|526.84|529.2|527.2|528.71|526.71|0
1645651770000|2022-02-23 21:29:30|528.71|526.71|528.71|526.71|528.95|526.95|528.71|526.71|0
1645651780000|2022-02-23 21:29:40|528.95|526.95|528.95|526.95|528.95|526.95|528.95|526.95|0
1645651790000|2022-02-23 21:29:50|528.84|526.84|528.84|526.84|528.84|526.84|528.84|526.84|0
1645651800000|2022-02-23 21:30:00|528.95|526.95|528.95|526.95|528.95|526.95|528.95|526.95|0
1645651820000|2022-02-23 21:30:20|529.2|527.2|529.2|527.2|529.2|527.2|529.2|527.2|0
1645651840000|2022-02-23 21:30:40|529.45|527.45|529.45|527.45|529.45|527.45|529.45|527.45|0
1645651850000|2022-02-23 21:30:50|529.7|527.7|529.7|527.7|529.7|527.7|529.7|527.7|0
1645651860000|2022-02-23 21:31:00|529.45|527.45|529.45|527.45|529.45|527.45|529.45|527.45|0
1645651870000|2022-02-23 21:31:10|529.7|527.7|529.7|527.7|529.7|527.7|529.7|527.7|0
1645651880000|2022-02-23 21:31:20|529.45|527.45|529.45|527.45|529.45|527.45|529.45|527.45|0
1645651910000|2022-02-23 21:31:50|529.7|527.7|529.7|527.7|529.7|527.7|529.7|527.7|0
1645651930000|2022-02-23 21:32:10|530.2|528.2|530.2|528.2|530.2|528.2|530.2|528.2|0
1645651940000|2022-02-23 21:32:20|530.45|528.45|529.7|527.7|530.45|528.45|529.7|527.7|0
1645651960000|2022-02-23 21:32:40|529.95|527.95|529.95|527.95|529.95|527.95|529.95|527.95|0
1645651970000|2022-02-23 21:32:50|529.83|527.83|530.2|528.2|530.2|528.2|529.83|527.83|0
1645651980000|2022-02-23 21:33:00|529.95|527.95|530.45|528.45|530.45|528.45|529.95|527.95|0
1645651990000|2022-02-23 21:33:10|530.7|528.7|530.58|528.58|530.7|528.7|530.58|528.58|0
1645652000000|2022-02-23 21:33:20|530.7|528.7|530.7|528.7|530.7|528.7|530.7|528.7|0
1645652020000|2022-02-23 21:33:40|530.94|528.94|530.94|528.94|530.94|528.94|530.94|528.94|0
1645652030000|2022-02-23 21:33:50|530.7|528.7|530.94|528.94|530.94|528.94|530.7|528.7|0
1645652040000|2022-02-23 21:34:00|530.7|528.7|530.7|528.7|530.7|528.7|530.7|528.7|0
1645652050000|2022-02-23 21:34:10|530.94|528.94|530.94|528.94|530.94|528.94|530.94|528.94|0
1645652080000|2022-02-23 21:34:40|530.69|528.69|530.69|528.69|530.69|528.69|530.69|528.69|0
1645652090000|2022-02-23 21:34:50|530.82|528.82|530.94|528.94|530.94|528.94|530.82|528.82|0
1645652100000|2022-02-23 21:35:00|531.19|529.19|531.19|529.19|531.19|529.19|531.19|529.19|0
1645652120000|2022-02-23 21:35:20|531.07|529.07|531.07|529.07|531.07|529.07|531.07|529.07|0
1645652130000|2022-02-23 21:35:30|530.94|528.94|531.07|529.07|531.07|529.07|530.94|528.94|0
1645652140000|2022-02-23 21:35:40|531.44|529.44|532.44|530.44|532.44|530.44|531.44|529.44|0
1645652150000|2022-02-23 21:35:50|532.68|530.68|532.68|530.68|533.18|531.18|532.68|530.68|0
1645652160000|2022-02-23 21:36:00|532.93|530.93|532.93|530.93|532.93|530.93|532.81|530.81|0
1645652170000|2022-02-23 21:36:10|532.68|530.68|533.06|531.06|533.06|531.06|532.68|530.68|0
1645652180000|2022-02-23 21:36:20|533.18|531.18|533.18|531.18|533.18|531.18|532.93|530.93|0
1645652190000|2022-02-23 21:36:30|533.68|531.68|532.68|530.68|533.68|531.68|532.68|530.68|0
1645652200000|2022-02-23 21:36:40|532.44|530.44|532.44|530.44|532.56|530.56|532.32|530.32|0
1645652210000|2022-02-23 21:36:50|532.56|530.56|532.56|530.56|532.56|530.56|532.56|530.56|0
1645652220000|2022-02-23 21:37:00|532.32|530.32|531.94|529.94|532.32|530.32|531.94|529.94|0
1645652230000|2022-02-23 21:37:10|532.07|530.07|532.19|530.19|532.19|530.19|531.94|529.94|0
1645652240000|2022-02-23 21:37:20|531.69|529.69|530.94|528.94|531.69|529.69|530.94|528.94|0
1645652250000|2022-02-23 21:37:30|530.69|528.69|528.71|526.71|530.69|528.69|528.46|526.46|0
1645652260000|2022-02-23 21:37:40|528.34|526.34|528.21|526.21|528.46|526.46|528.21|526.21|0
1645652270000|2022-02-23 21:37:50|528.09|526.09|528.09|526.09|528.09|526.09|528.09|526.09|0
1645652280000|2022-02-23 21:38:00|528.34|526.34|529.33|527.33|529.33|527.33|528.34|526.34|0
1645652290000|2022-02-23 21:38:10|529.45|527.45|529.7|527.7|529.83|527.83|529.45|527.45|0
1645652300000|2022-02-23 21:38:20|529.95|527.95|529.33|527.33|529.95|527.95|529.2|527.2|0
1645652310000|2022-02-23 21:38:30|529.7|527.7|529.33|527.33|529.7|527.7|529.33|527.33|0
1645652320000|2022-02-23 21:38:40|528.71|526.71|528.83|526.83|528.83|526.83|528.71|526.71|0
1645652330000|2022-02-23 21:38:50|528.95|526.95|529.08|527.08|529.08|527.08|528.71|526.71|0
1645652340000|2022-02-23 21:39:00|528.83|526.83|528.95|526.95|529.08|527.08|528.83|526.83|0
1645652350000|2022-02-23 21:39:10|529.08|527.08|529.2|527.2|529.2|527.2|529.08|527.08|0
1645652360000|2022-02-23 21:39:20|529.33|527.33|528.46|526.46|529.33|527.33|528.46|526.46|0
1645652370000|2022-02-23 21:39:30|528.71|526.71|528.46|526.46|528.71|526.71|528.46|526.46|0
1645652380000|2022-02-23 21:39:40|528.71|526.71|528.71|526.71|528.71|526.71|528.71|526.71|0
1645652390000|2022-02-23 21:39:50|528.95|526.95|529.08|527.08|529.08|527.08|528.95|526.95|0
1645652400000|2022-02-23 21:40:00|528.95|526.95|529.08|527.08|529.08|527.08|528.83|526.83|0
1645652410000|2022-02-23 21:40:10|528.95|526.95|528.95|526.95|528.95|526.95|528.95|526.95|0
1645652420000|2022-02-23 21:40:20|531.32|529.32|531.32|529.32|531.32|529.32|531.32|529.32|0
1645652430000|2022-02-23 21:40:30|530.69|528.69|530.2|528.2|530.94|528.94|530.2|528.2|0
1645652440000|2022-02-23 21:40:40|530.08|528.08|530.08|528.08|530.08|528.08|530.08|528.08|0
1645652450000|2022-02-23 21:40:50|530.2|528.2|532.68|530.68|532.93|530.93|530.2|528.2|0
1645652460000|2022-02-23 21:41:00|532.93|530.93|532.07|530.07|532.93|530.93|532.07|530.07|0
1645652470000|2022-02-23 21:41:10|531.94|529.94|532.19|530.19|532.19|530.19|531.94|529.94|0
1645652480000|2022-02-23 21:41:20|531.94|529.94|533.18|531.18|533.18|531.18|531.69|529.69|0
1645652490000|2022-02-23 21:41:30|533.68|531.68|533.68|531.68|533.68|531.68|533.68|531.68|0
1645652500000|2022-02-23 21:41:40|534.18|532.18|534.18|532.18|534.18|532.18|533.93|531.93|0
1645652510000|2022-02-23 21:41:50|534.43|532.43|534.55|532.55|534.55|532.55|534.31|532.31|0
1645652520000|2022-02-23 21:42:00|534.43|532.43|534.67|532.67|534.67|532.67|533.68|531.68|0
1645652530000|2022-02-23 21:42:10|536.66|534.66|535.92|533.92|536.66|534.66|535.92|533.92|0
1645652540000|2022-02-23 21:42:20|536.42|534.42|538.16|536.16|538.41|536.41|536.42|534.42|0
1645652550000|2022-02-23 21:42:30|537.66|535.66|536.66|534.66|537.66|535.66|536.66|534.66|0
1645652560000|2022-02-23 21:42:40|536.79|534.79|535.67|533.67|536.79|534.79|535.67|533.67|0
1645652570000|2022-02-23 21:42:50|535.8|533.8|536.05|534.05|536.17|534.17|535.8|533.8|0
1645652580000|2022-02-23 21:43:00|536.17|534.17|535.67|533.67|536.17|534.17|535.67|533.67|0
1645652590000|2022-02-23 21:43:10|535.42|533.42|535.67|533.67|535.92|533.92|535.42|533.42|0
1645652600000|2022-02-23 21:43:20|535.42|533.42|535.42|533.42|535.42|533.42|535.17|533.17|0
1645652610000|2022-02-23 21:43:30|535.3|533.3|534.92|532.92|535.3|533.3|534.67|532.67|0
1645652620000|2022-02-23 21:43:40|535.05|533.05|535.92|533.92|535.92|533.92|535.05|533.05|0
1645652630000|2022-02-23 21:43:50|536.17|534.17|536.05|534.05|536.17|534.17|535.67|533.67|0
1645652640000|2022-02-23 21:44:00|535.92|533.92|535.8|533.8|535.92|533.92|535.55|533.55|0
1645652650000|2022-02-23 21:44:10|536.17|534.17|535.42|533.42|536.3|534.3|535.42|533.42|0
1645652660000|2022-02-23 21:44:20|535.17|533.17|535.17|533.17|535.17|533.17|534.92|532.92|0
1645652670000|2022-02-23 21:44:30|534.67|532.67|534.67|532.67|534.92|532.92|534.67|532.67|0
1645652680000|2022-02-23 21:44:40|534.8|532.8|534.43|532.43|534.8|532.8|534.43|532.43|0
1645652690000|2022-02-23 21:44:50|534.67|532.67|534.67|532.67|534.67|532.67|534.67|532.67|0
1645652700000|2022-02-23 21:45:00|534.43|532.43|533.43|531.43|534.43|532.43|533.43|531.43|0
1645652710000|2022-02-23 21:45:10|532.93|530.93|531.82|529.82|532.93|530.93|531.69|529.69|0
1645652720000|2022-02-23 21:45:20|532.19|530.19|532.68|530.68|532.68|530.68|532.19|530.19|0
1645652730000|2022-02-23 21:45:30|532.81|530.81|533.18|531.18|533.31|531.31|532.81|530.81|0
1645652740000|2022-02-23 21:45:40|532.93|530.93|532.93|530.93|532.93|530.93|532.93|530.93|0
1645652750000|2022-02-23 21:45:50|533.18|531.18|533.18|531.18|533.18|531.18|533.18|531.18|0
1645652760000|2022-02-23 21:46:00|533.43|531.43|533.06|531.06|533.43|531.43|532.81|530.81|0
1645652770000|2022-02-23 21:46:10|533.18|531.18|533.18|531.18|533.18|531.18|533.18|531.18|0
1645652780000|2022-02-23 21:46:20|533.43|531.43|533.18|531.18|533.43|531.43|533.18|531.18|0
1645652790000|2022-02-23 21:46:30|532.93|530.93|532.93|530.93|532.93|530.93|532.93|530.93|0
1645652810000|2022-02-23 21:46:50|533.06|531.06|533.43|531.43|533.43|531.43|533.06|531.06|0
1645652820000|2022-02-23 21:47:00|533.68|531.68|532.68|530.68|533.68|531.68|532.44|530.44|0
1645652830000|2022-02-23 21:47:10|532.44|530.44|532.44|530.44|532.44|530.44|532.32|530.32|0
1645652840000|2022-02-23 21:47:20|533.43|531.43|533.68|531.68|533.68|531.68|533.18|531.18|0
1645652850000|2022-02-23 21:47:30|533.43|531.43|533.18|531.18|533.56|531.56|533.18|531.18|0
1645652860000|2022-02-23 21:47:40|532.93|530.93|532.93|530.93|533.06|531.06|532.81|530.81|0
1645652870000|2022-02-23 21:47:50|532.81|530.81|532.93|530.93|532.93|530.93|532.81|530.81|0
1645652880000|2022-02-23 21:48:00|532.68|530.68|532.68|530.68|532.68|530.68|532.68|530.68|0
1645652890000|2022-02-23 21:48:10|532.44|530.44|532.07|530.07|532.44|530.44|532.07|530.07|0
1645652900000|2022-02-23 21:48:20|531.94|529.94|531.94|529.94|531.94|529.94|531.57|529.57|0
1645652910000|2022-02-23 21:48:30|532.07|530.07|532.32|530.32|532.32|530.32|532.07|530.07|0
1645652920000|2022-02-23 21:48:40|532.44|530.44|532.56|530.56|532.56|530.56|532.44|530.44|0
1645652930000|2022-02-23 21:48:50|532.68|530.68|532.68|530.68|532.68|530.68|532.68|530.68|0
1645652940000|2022-02-23 21:49:00|532.44|530.44|533.18|531.18|533.18|531.18|532.44|530.44|0
1645652950000|2022-02-23 21:49:10|532.93|530.93|533.56|531.56|533.68|531.68|532.93|530.93|0
1645652960000|2022-02-23 21:49:20|533.93|531.93|533.56|531.56|533.93|531.93|533.56|531.56|0
1645652970000|2022-02-23 21:49:30|533.68|531.68|533.31|531.31|533.68|531.68|533.18|531.18|0
1645652980000|2022-02-23 21:49:40|533.43|531.43|532.93|530.93|533.43|531.43|532.81|530.81|0
1645652990000|2022-02-23 21:49:50|533.18|531.18|533.18|531.18|533.43|531.43|533.18|531.18|0
1645653000000|2022-02-23 21:50:00|532.93|530.93|533.43|531.43|533.43|531.43|532.68|530.68|0
1645653010000|2022-02-23 21:50:10|533.18|531.18|533.56|531.56|533.56|531.56|533.18|531.18|0
1645653020000|2022-02-23 21:50:20|533.43|531.43|533.43|531.43|533.43|531.43|533.31|531.31|0
1645653030000|2022-02-23 21:50:30|533.68|531.68|533.68|531.68|533.68|531.68|533.68|531.68|0
1645653050000|2022-02-23 21:50:50|533.81|531.81|533.43|531.43|533.93|531.93|533.43|531.43|0
1645653060000|2022-02-23 21:51:00|533.68|531.68|533.56|531.56|533.68|531.68|533.56|531.56|0
1645653070000|2022-02-23 21:51:10|534.06|532.06|534.18|532.18|534.18|532.18|533.93|531.93|0
1645653080000|2022-02-23 21:51:20|533.81|531.81|533.68|531.68|533.93|531.93|533.68|531.68|0
1645653090000|2022-02-23 21:51:30|533.81|531.81|534.06|532.06|534.06|532.06|533.81|531.81|0
1645653100000|2022-02-23 21:51:40|533.93|531.93|534.06|532.06|534.06|532.06|533.93|531.93|0
1645653110000|2022-02-23 21:51:50|533.68|531.68|533.93|531.93|533.93|531.93|533.68|531.68|0
1645653120000|2022-02-23 21:52:00|534.06|532.06|533.81|531.81|534.18|532.18|533.81|531.81|0
1645653130000|2022-02-23 21:52:10|533.68|531.68|533.68|531.68|533.81|531.81|533.68|531.68|0
1645653140000|2022-02-23 21:52:20|534.06|532.06|534.06|532.06|534.06|532.06|533.93|531.93|0
1645653150000|2022-02-23 21:52:30|533.93|531.93|534.42|532.42|534.42|532.42|533.93|531.93|0
1645653160000|2022-02-23 21:52:40|534.67|532.67|534.67|532.67|534.67|532.67|534.67|532.67|0
1645653170000|2022-02-23 21:52:50|534.92|532.92|535.42|533.42|535.42|533.42|534.92|532.92|0
1645653180000|2022-02-23 21:53:00|535.17|533.17|535.17|533.17|535.42|533.42|535.17|533.17|0
1645653190000|2022-02-23 21:53:10|535.05|533.05|535.17|533.17|535.17|533.17|535.05|533.05|0
1645653200000|2022-02-23 21:53:20|535.8|533.8|535.42|533.42|535.8|533.8|535.42|533.42|0
1645653210000|2022-02-23 21:53:30|535.55|533.55|535.55|533.55|535.55|533.55|535.55|533.55|0
1645653220000|2022-02-23 21:53:40|535.67|533.67|535.92|533.92|536.05|534.05|535.67|533.67|0
1645653230000|2022-02-23 21:53:50|536.17|534.17|536.17|534.17|536.3|534.3|535.92|533.92|0
1645653240000|2022-02-23 21:54:00|535.92|533.92|535.92|533.92|535.92|533.92|535.92|533.92|0
1645653250000|2022-02-23 21:54:10|535.8|533.8|535.8|533.8|535.8|533.8|535.67|533.67|0
1645653260000|2022-02-23 21:54:20|535.67|533.67|535.67|533.67|535.67|533.67|535.67|533.67|0
1645653270000|2022-02-23 21:54:30|535.17|533.17|535.05|533.05|535.17|533.17|535.05|533.05|0
1645653280000|2022-02-23 21:54:40|534.92|532.92|534.67|532.67|534.92|532.92|534.67|532.67|0
1645653290000|2022-02-23 21:54:50|534.55|532.55|534.42|532.42|534.55|532.55|534.31|532.31|0
1645653300000|2022-02-23 21:55:00|534.67|532.67|534.67|532.67|534.67|532.67|534.67|532.67|0
1645653310000|2022-02-23 21:55:10|534.92|532.92|534.8|532.8|534.92|532.92|534.8|532.8|0
1645653320000|2022-02-23 21:55:20|534.67|532.67|534.8|532.8|534.8|532.8|534.67|532.67|0
1645653330000|2022-02-23 21:55:30|535.67|533.67|535.42|533.42|535.67|533.67|535.42|533.42|0
1645653340000|2022-02-23 21:55:40|535.92|533.92|536.41|534.41|536.41|534.41|535.92|533.92|0
1645653350000|2022-02-23 21:55:50|536.66|534.66|536.54|534.54|536.66|534.66|536.54|534.54|0
1645653360000|2022-02-23 21:56:00|536.41|534.41|536.79|534.79|536.79|534.79|536.41|534.41|0
1645653370000|2022-02-23 21:56:10|536.66|534.66|536.91|534.91|536.91|534.91|536.66|534.66|0
1645653380000|2022-02-23 21:56:20|536.66|534.66|536.66|534.66|536.66|534.66|536.66|534.66|0
1645653390000|2022-02-23 21:56:30|536.41|534.41|536.17|534.17|536.41|534.41|536.17|534.17|0
1645653400000|2022-02-23 21:56:40|536.3|534.3|536.41|534.41|536.41|534.41|536.3|534.3|0
1645653410000|2022-02-23 21:56:50|536.54|534.54|536.54|534.54|536.66|534.66|536.54|534.54|0
1645653420000|2022-02-23 21:57:00|536.41|534.41|537.29|535.29|537.29|535.29|536.41|534.41|0
1645653430000|2022-02-23 21:57:10|537.16|535.16|537.16|535.16|537.41|535.41|536.91|534.91|0
1645653440000|2022-02-23 21:57:20|537.41|535.41|537.04|535.04|537.41|535.41|537.04|535.04|0
1645653450000|2022-02-23 21:57:30|536.91|534.91|537.16|535.16|537.16|535.16|536.91|534.91|0
1645653460000|2022-02-23 21:57:40|537.54|535.54|537.16|535.16|537.66|535.66|537.16|535.16|0
1645653470000|2022-02-23 21:57:50|537.29|535.29|537.54|535.54|537.54|535.54|537.29|535.29|0
1645653480000|2022-02-23 21:58:00|537.41|535.41|536.91|534.91|537.41|535.41|536.91|534.91|0
1645653490000|2022-02-23 21:58:10|537.16|535.16|537.16|535.16|537.16|535.16|537.16|535.16|0
1645653510000|2022-02-23 21:58:30|536.66|534.66|536.66|534.66|536.79|534.79|536.66|534.66|0
1645653520000|2022-02-23 21:58:40|536.91|534.91|537.04|535.04|537.04|535.04|536.91|534.91|0
1645653530000|2022-02-23 21:58:50|536.91|534.91|536.66|534.66|536.91|534.91|536.66|534.66|0
1645653550000|2022-02-23 21:59:10|536.79|534.79|536.66|534.66|536.91|534.91|536.66|534.66|0
1645653560000|2022-02-23 21:59:20|536.91|534.91|537.04|535.04|537.04|535.04|536.91|534.91|0
1645653570000|2022-02-23 21:59:30|537.16|535.16|537.16|535.16|537.16|535.16|537.04|535.04|0
1645653580000|2022-02-23 21:59:40|536.91|534.91|536.66|534.66|536.91|534.91|536.66|534.66|0
1645653590000|2022-02-23 21:59:50|536.54|534.54|536.05|534.05|536.79|534.79|536.05|534.05|0
1645653600000|2022-02-23 22:00:00|536.11|534.11|535.98|533.98|536.11|534.11|535.98|533.98|0
1645653610000|2022-02-23 22:00:10|536.13|534.13|536.02|534.02|536.13|534.13|535.91|533.91|0
1645653620000|2022-02-23 22:00:20|536.06|534.06|536.17|534.17|536.17|534.17|536.06|534.06|0
1645653630000|2022-02-23 22:00:30|536.13|534.13|536.13|534.13|536.13|534.13|536.13|534.13|0
1645653640000|2022-02-23 22:00:40|536.2|534.2|536.2|534.2|536.2|534.2|536.2|534.2|0
1645653650000|2022-02-23 22:00:50|536.02|534.02|536.2|534.2|536.2|534.2|536.02|534.02|0
1645653660000|2022-02-23 22:01:00|536.3|534.3|536.24|534.24|536.3|534.3|536.24|534.24|0
1645653670000|2022-02-23 22:01:10|536.28|534.28|536.28|534.28|536.3|534.3|536.28|534.28|0
1645653680000|2022-02-23 22:01:20|536.48|534.48|536.48|534.48|536.48|534.48|536.48|534.48|0
1645653690000|2022-02-23 22:01:30|536.13|534.13|536.56|534.56|536.56|534.56|536.13|534.13|0
1645653730000|2022-02-23 22:02:10|536.45|534.45|536.45|534.45|536.45|534.45|536.45|534.45|0
1645653750000|2022-02-23 22:02:30|536.67|534.67|536.67|534.67|536.67|534.67|536.67|534.67|0
1645653760000|2022-02-23 22:02:40|536.45|534.45|536.09|534.09|536.45|534.45|536.09|534.09|0
1645653770000|2022-02-23 22:02:50|536.52|534.52|536.09|534.09|536.52|534.52|536.09|534.09|0
1645653780000|2022-02-23 22:03:00|536.17|534.17|536.17|534.17|536.17|534.17|536.17|534.17|0
1645653790000|2022-02-23 22:03:10|536.28|534.28|536.28|534.28|536.28|534.28|536.28|534.28|0
1645653800000|2022-02-23 22:03:20|536.27|534.27|536.27|534.27|536.27|534.27|536.27|534.27|0
1645653810000|2022-02-23 22:03:30|536.13|534.13|536.13|534.13|536.13|534.13|536.13|534.13|0
1645653820000|2022-02-23 22:03:40|536.2|534.2|536.17|534.17|536.2|534.2|536.17|534.17|0
1645653830000|2022-02-23 22:03:50|536.2|534.2|536.2|534.2|536.2|534.2|536.2|534.2|0
1645653840000|2022-02-23 22:04:00|535.87|533.87|535.87|533.87|535.87|533.87|535.87|533.87|0
1645653850000|2022-02-23 22:04:10|536.02|534.02|536.02|534.02|536.02|534.02|536.02|534.02|0
1645653860000|2022-02-23 22:04:20|536.2|534.2|536.2|534.2|536.2|534.2|536.2|534.2|0
1645653880000|2022-02-23 22:04:40|536.06|534.06|536.06|534.06|536.06|534.06|536.06|534.06|0
1645653900000|2022-02-23 22:05:00|536.09|534.09|536.09|534.09|536.09|534.09|536.09|534.09|0
1645653910000|2022-02-23 22:05:10|535.91|533.91|535.87|533.87|535.91|533.91|535.87|533.87|0
1645653930000|2022-02-23 22:05:30|536.09|534.09|536.09|534.09|536.09|534.09|536.09|534.09|0
1645653950000|2022-02-23 22:05:50|535.98|533.98|535.98|533.98|535.98|533.98|535.98|533.98|0
1645653960000|2022-02-23 22:06:00|536.02|534.02|536.02|534.02|536.02|534.02|536.02|534.02|0
1645653970000|2022-02-23 22:06:10|535.87|533.87|535.87|533.87|535.87|533.87|535.87|533.87|0
1645654000000|2022-02-23 22:06:40|535.85|533.85|535.85|533.85|535.85|533.85|535.85|533.85|0
1645654010000|2022-02-23 22:06:50|535.74|533.74|535.74|533.74|535.74|533.74|535.74|533.74|0
1645654080000|2022-02-23 22:08:00|536.34|534.34|536.34|534.34|536.34|534.34|536.34|534.34|0
1645654090000|2022-02-23 22:08:10|536.3|534.3|536.3|534.3|536.3|534.3|536.3|534.3|0
1645654100000|2022-02-23 22:08:20|536.34|534.34|536.34|534.34|536.34|534.34|536.34|534.34|0
1645654160000|2022-02-23 22:09:20|536.38|534.38|536.38|534.38|536.38|534.38|536.38|534.38|0
1645654180000|2022-02-23 22:09:40|536.34|534.34|536.34|534.34|536.34|534.34|536.34|534.34|0
1645654210000|2022-02-23 22:10:10|536.38|534.38|536.38|534.38|536.38|534.38|536.38|534.38|0
1645654220000|2022-02-23 22:10:20|536.59|534.59|536.59|534.59|536.59|534.59|536.59|534.59|0
1645654250000|2022-02-23 22:10:50|536.63|534.63|536.63|534.63|536.63|534.63|536.63|534.63|0
1645654270000|2022-02-23 22:11:10|536.52|534.52|536.52|534.52|536.52|534.52|536.52|534.52|0
1645654290000|2022-02-23 22:11:30|536.63|534.63|536.45|534.45|536.63|534.63|536.45|534.45|0
1645654300000|2022-02-23 22:11:40|536.3|534.3|536.17|534.17|536.3|534.3|536.17|534.17|0
1645654310000|2022-02-23 22:11:50|536.23|534.23|536.74|534.74|536.74|534.74|536.23|534.23|0
1645654360000|2022-02-23 22:12:40|536.45|534.45|536.17|534.17|536.45|534.45|536.13|534.13|0
1645654410000|2022-02-23 22:13:30|536.19|534.19|536.19|534.19|536.19|534.19|536.19|534.19|0
1645654430000|2022-02-23 22:13:50|536.34|534.34|536.02|534.02|536.34|534.34|536.02|534.02|0
1645654440000|2022-02-23 22:14:00|535.98|533.98|535.98|533.98|535.98|533.98|535.98|533.98|0
1645654450000|2022-02-23 22:14:10|535.81|533.81|535.81|533.81|535.81|533.81|535.81|533.81|0
1645654460000|2022-02-23 22:14:20|536.34|534.34|536.34|534.34|536.34|534.34|536.34|534.34|0
1645654480000|2022-02-23 22:14:40|536.38|534.38|536.38|534.38|536.38|534.38|536.38|534.38|0
1645654490000|2022-02-23 22:14:50|536.34|534.34|536.34|534.34|536.34|534.34|536.34|534.34|0
1645654520000|2022-02-23 22:15:20|536.41|534.41|536.23|534.23|536.41|534.41|536.23|534.23|0
1645654530000|2022-02-23 22:15:30|536.17|534.17|536.23|534.23|536.23|534.23|536.17|534.17|0
1645654550000|2022-02-23 22:15:50|536.74|534.74|536.74|534.74|536.74|534.74|536.74|534.74|0
1645654620000|2022-02-23 22:17:00|536.7|534.7|536.7|534.7|536.7|534.7|536.7|534.7|0
1645654630000|2022-02-23 22:17:10|536.67|534.67|536.67|534.67|536.67|534.67|536.67|534.67|0
1645654650000|2022-02-23 22:17:30|536.7|534.7|536.7|534.7|536.7|534.7|536.7|534.7|0
1645654660000|2022-02-23 22:17:40|536.41|534.41|536.56|534.56|536.56|534.56|536.41|534.41|0
1645654680000|2022-02-23 22:18:00|536.52|534.52|536.52|534.52|536.52|534.52|536.52|534.52|0
1645654700000|2022-02-23 22:18:20|536.38|534.38|536.23|534.23|536.38|534.38|536.23|534.23|0
1645654710000|2022-02-23 22:18:30|536.27|534.27|536.27|534.27|536.27|534.27|536.27|534.27|0
1645654730000|2022-02-23 22:18:50|536.41|534.41|536.13|534.13|536.41|534.41|536.13|534.13|0
1645654740000|2022-02-23 22:19:00|536.38|534.38|536.38|534.38|536.38|534.38|536.38|534.38|0
1645654750000|2022-02-23 22:19:10|536.41|534.41|536.41|534.41|536.41|534.41|536.41|534.41|0
1645654780000|2022-02-23 22:19:40|536.45|534.45|536.45|534.45|536.45|534.45|536.45|534.45|0
1645654810000|2022-02-23 22:20:10|536.48|534.48|536.52|534.52|536.52|534.52|536.48|534.48|0
1645654840000|2022-02-23 22:20:40|536.78|534.78|536.78|534.78|536.78|534.78|536.78|534.78|0
1645654870000|2022-02-23 22:21:10|536.81|534.81|536.78|534.78|536.81|534.81|536.78|534.78|0
1645654880000|2022-02-23 22:21:20|536.81|534.81|536.81|534.81|536.81|534.81|536.81|534.81|0
1645654890000|2022-02-23 22:21:30|536.78|534.78|536.78|534.78|536.78|534.78|536.78|534.78|0
1645654900000|2022-02-23 22:21:40|536.81|534.81|536.81|534.81|536.81|534.81|536.81|534.81|0
1645654910000|2022-02-23 22:21:50|536.78|534.78|536.78|534.78|536.78|534.78|536.78|534.78|0
1645654920000|2022-02-23 22:22:00|536.81|534.81|536.78|534.78|536.81|534.81|536.78|534.78|0
1645654930000|2022-02-23 22:22:10|536.81|534.81|536.59|534.59|536.81|534.81|536.59|534.59|0
1645654940000|2022-02-23 22:22:20|536.56|534.56|536.63|534.63|536.63|534.63|536.56|534.56|0
1645654950000|2022-02-23 22:22:30|536.89|534.89|536.89|534.89|536.89|534.89|536.89|534.89|0
1645654960000|2022-02-23 22:22:40|537|535|537|535|537|535|537|535|0
1645654970000|2022-02-23 22:22:50|537.03|535.03|536.92|534.92|537.03|535.03|536.92|534.92|0
1645654980000|2022-02-23 22:23:00|537.07|535.07|537.07|535.07|537.07|535.07|537.07|535.07|0
1645655000000|2022-02-23 22:23:20|537.11|535.11|537.11|535.11|537.11|535.11|537.11|535.11|0
1645655060000|2022-02-23 22:24:20|537.03|535.03|537.03|535.03|537.03|535.03|537.03|535.03|0
1645655130000|2022-02-23 22:25:30|537.07|535.07|537.07|535.07|537.07|535.07|537.07|535.07|0
1645655160000|2022-02-23 22:26:00|536.85|534.85|536.85|534.85|536.85|534.85|536.85|534.85|0
1645655170000|2022-02-23 22:26:10|536.74|534.74|536.74|534.74|536.74|534.74|536.74|534.74|0
1645655190000|2022-02-23 22:26:30|536.78|534.78|536.78|534.78|536.78|534.78|536.78|534.78|0
1645655210000|2022-02-23 22:26:50|536.85|534.85|536.85|534.85|536.85|534.85|536.85|534.85|0
1645655220000|2022-02-23 22:27:00|536.96|534.96|536.85|534.85|536.96|534.96|536.85|534.85|0
1645655230000|2022-02-23 22:27:10|536.78|534.78|536.78|534.78|536.78|534.78|536.78|534.78|0
1645655290000|2022-02-23 22:28:10|536.85|534.85|536.85|534.85|536.85|534.85|536.85|534.85|0
1645655300000|2022-02-23 22:28:20|537.03|535.03|536.96|534.96|537.03|535.03|536.96|534.96|0
1645655310000|2022-02-23 22:28:30|537|535|537|535|537|535|537|535|0
1645655320000|2022-02-23 22:28:40|537.07|535.07|537.07|535.07|537.07|535.07|537.07|535.07|0
1645655330000|2022-02-23 22:28:50|537.18|535.18|537.18|535.18|537.18|535.18|537.18|535.18|0
1645655350000|2022-02-23 22:29:10|537.36|535.36|537.54|535.54|537.54|535.54|537.21|535.21|0
1645655360000|2022-02-23 22:29:20|537.58|535.58|537.58|535.58|537.58|535.58|537.58|535.58|0
1645655370000|2022-02-23 22:29:30|537.73|535.73|537.65|535.65|537.73|535.73|537.65|535.65|0
1645655380000|2022-02-23 22:29:40|537.69|535.69|537.8|535.8|537.8|535.8|537.69|535.69|0
1645655390000|2022-02-23 22:29:50|537.69|535.69|537.8|535.8|537.8|535.8|537.69|535.69|0
1645655400000|2022-02-23 22:30:00|537.69|535.69|537.84|535.84|537.84|535.84|537.69|535.69|0
1645655440000|2022-02-23 22:30:40|537.98|535.98|537.98|535.98|537.98|535.98|537.98|535.98|0
1645655450000|2022-02-23 22:30:50|537.91|535.91|537.84|535.84|537.91|535.91|537.84|535.84|0
1645655460000|2022-02-23 22:31:00|537.91|535.91|537.73|535.73|537.91|535.91|537.73|535.73|0
1645655470000|2022-02-23 22:31:10|537.84|535.84|537.84|535.84|537.84|535.84|537.84|535.84|0
1645655490000|2022-02-23 22:31:30|537.8|535.8|537.8|535.8|537.8|535.8|537.8|535.8|0
1645655500000|2022-02-23 22:31:40|537.84|535.84|537.8|535.8|537.84|535.84|537.8|535.8|0
1645655510000|2022-02-23 22:31:50|537.94|535.94|537.94|535.94|537.94|535.94|537.94|535.94|0
1645655520000|2022-02-23 22:32:00|538.34|536.34|538.41|536.41|538.41|536.41|538.34|536.34|0
1645655530000|2022-02-23 22:32:10|538.55|536.55|538.55|536.55|538.55|536.55|538.55|536.55|0
1645655570000|2022-02-23 22:32:50|538.41|536.41|538.51|536.51|538.51|536.51|538.41|536.41|0
1645655590000|2022-02-23 22:33:10|538.55|536.55|538.55|536.55|538.55|536.55|538.55|536.55|0
1645655600000|2022-02-23 22:33:20|538.47|536.47|538.47|536.47|538.47|536.47|538.47|536.47|0
1645655610000|2022-02-23 22:33:30|537.87|535.87|537.87|535.87|537.87|535.87|537.87|535.87|0
1645655630000|2022-02-23 22:33:50|538.08|536.08|538.08|536.08|538.08|536.08|538.08|536.08|0
1645655640000|2022-02-23 22:34:00|538.34|536.34|538.34|536.34|538.34|536.34|538.34|536.34|0
1645655680000|2022-02-23 22:34:40|538.3|536.3|538.3|536.3|538.3|536.3|538.3|536.3|0
1645655710000|2022-02-23 22:35:10|538.34|536.34|538.34|536.34|538.34|536.34|538.34|536.34|0
1645655730000|2022-02-23 22:35:30|537.47|535.47|537.47|535.47|537.47|535.47|537.47|535.47|0
1645655770000|2022-02-23 22:36:10|538.12|536.12|538.12|536.12|538.12|536.12|538.12|536.12|0
1645655800000|2022-02-23 22:36:40|538.3|536.3|538.19|536.19|538.3|536.3|538.19|536.19|0
1645655810000|2022-02-23 22:36:50|538.3|536.3|538.3|536.3|538.3|536.3|538.3|536.3|0
1645655820000|2022-02-23 22:37:00|538.34|536.34|538.26|536.26|538.34|536.34|538.26|536.26|0
1645655840000|2022-02-23 22:37:20|538.23|536.23|538.26|536.26|538.26|536.26|538.23|536.23|0
1645655860000|2022-02-23 22:37:40|538.34|536.34|538.34|536.34|538.34|536.34|538.34|536.34|0
1645655880000|2022-02-23 22:38:00|538.3|536.3|538.3|536.3|538.3|536.3|538.3|536.3|0
1645655910000|2022-02-23 22:38:30|538.34|536.34|538.34|536.34|538.34|536.34|538.34|536.34|0
1645655930000|2022-02-23 22:38:50|538.19|536.19|538.19|536.19|538.19|536.19|538.19|536.19|0
1645655950000|2022-02-23 22:39:10|538.34|536.34|538.34|536.34|538.34|536.34|538.34|536.34|0
1645655980000|2022-02-23 22:39:40|538.51|536.51|538.47|536.47|538.51|536.51|538.47|536.47|0
1645656020000|2022-02-23 22:40:20|538.3|536.3|538.3|536.3|538.3|536.3|538.3|536.3|0
1645656030000|2022-02-23 22:40:30|538.47|536.47|538.47|536.47|538.47|536.47|538.47|536.47|0
1645656120000|2022-02-23 22:42:00|538.51|536.51|538.51|536.51|538.51|536.51|538.51|536.51|0
1645656130000|2022-02-23 22:42:10|538.47|536.47|538.47|536.47|538.47|536.47|538.47|536.47|0
1645656160000|2022-02-23 22:42:40|538.41|536.41|538.47|536.47|538.47|536.47|538.41|536.41|0
1645656170000|2022-02-23 22:42:50|538.51|536.51|538.23|536.23|538.51|536.51|538.23|536.23|0
1645656200000|2022-02-23 22:43:20|538.19|536.19|538.19|536.19|538.19|536.19|538.19|536.19|0
1645656220000|2022-02-23 22:43:40|538.47|536.47|538.47|536.47|538.47|536.47|538.47|536.47|0
1645656270000|2022-02-23 22:44:30|538.66|536.66|538.66|536.66|538.66|536.66|538.66|536.66|0
1645656290000|2022-02-23 22:44:50|538.47|536.47|538.19|536.19|538.47|536.47|538.19|536.19|0
1645656310000|2022-02-23 22:45:10|538.26|536.26|538.47|536.47|538.47|536.47|538.26|536.26|0
1645656330000|2022-02-23 22:45:30|538.34|536.34|538.34|536.34|538.34|536.34|538.34|536.34|0
1645656380000|2022-02-23 22:46:20|538.3|536.3|538.01|536.01|538.3|536.3|538.01|536.01|0
1645656400000|2022-02-23 22:46:40|537.87|535.87|537.87|535.87|537.87|535.87|537.87|535.87|0
1645656410000|2022-02-23 22:46:50|537.84|535.84|537.84|535.84|537.84|535.84|537.84|535.84|0
1645656430000|2022-02-23 22:47:10|537.87|535.87|537.87|535.87|537.87|535.87|537.87|535.87|0
1645656440000|2022-02-23 22:47:20|537.84|535.84|537.84|535.84|537.84|535.84|537.84|535.84|0
1645656470000|2022-02-23 22:47:50|537.8|535.8|537.76|535.76|537.8|535.8|537.76|535.76|0
1645656480000|2022-02-23 22:48:00|537.47|535.47|537.47|535.47|537.47|535.47|537.47|535.47|0
1645656490000|2022-02-23 22:48:10|537.51|535.51|537.51|535.51|537.51|535.51|537.51|535.51|0
1645656520000|2022-02-23 22:48:40|537.29|535.29|537.29|535.29|537.29|535.29|537.29|535.29|0
1645656540000|2022-02-23 22:49:00|537.07|535.07|537.07|535.07|537.07|535.07|537.07|535.07|0
1645656590000|2022-02-23 22:49:50|537|535|536.81|534.81|537|535|536.81|534.81|0
1645656600000|2022-02-23 22:50:00|536.78|534.78|536.81|534.81|537.03|535.03|536.78|534.78|0
1645656610000|2022-02-23 22:50:10|536.59|534.59|536.59|534.59|536.59|534.59|536.59|534.59|0
1645656620000|2022-02-23 22:50:20|536.63|534.63|536.63|534.63|536.63|534.63|536.63|534.63|0
1645656640000|2022-02-23 22:50:40|536.67|534.67|536.67|534.67|536.67|534.67|536.67|534.67|0
1645656650000|2022-02-23 22:50:50|536.96|534.96|536.96|534.96|536.96|534.96|536.96|534.96|0
1645656670000|2022-02-23 22:51:10|537|535|537|535|537|535|537|535|0
1645656710000|2022-02-23 22:51:50|537.11|535.11|537.14|535.14|537.14|535.14|537.11|535.11|0
1645656720000|2022-02-23 22:52:00|537.11|535.11|537.11|535.11|537.11|535.11|537.11|535.11|0
1645656730000|2022-02-23 22:52:10|536.96|534.96|536.96|534.96|536.96|534.96|536.96|534.96|0
1645656740000|2022-02-23 22:52:20|537.14|535.14|537.14|535.14|537.14|535.14|537.14|535.14|0
1645656750000|2022-02-23 22:52:30|536.89|534.89|537.14|535.14|537.14|535.14|536.89|534.89|0
1645656760000|2022-02-23 22:52:40|537.11|535.11|537.14|535.14|537.14|535.14|537.11|535.11|0
1645656790000|2022-02-23 22:53:10|537|535|537|535|537|535|537|535|0
1645656800000|2022-02-23 22:53:20|536.89|534.89|536.89|534.89|536.89|534.89|536.89|534.89|0
1645656810000|2022-02-23 22:53:30|536.85|534.85|536.92|534.92|536.92|534.92|536.85|534.85|0
1645656820000|2022-02-23 22:53:40|536.85|534.85|536.81|534.81|536.85|534.85|536.74|534.74|0
1645656830000|2022-02-23 22:53:50|536.59|534.59|536.59|534.59|536.59|534.59|536.59|534.59|0
1645656840000|2022-02-23 22:54:00|536.67|534.67|536.67|534.67|536.67|534.67|536.67|534.67|0
1645656850000|2022-02-23 22:54:10|536.85|534.85|536.85|534.85|536.85|534.85|536.85|534.85|0
1645656860000|2022-02-23 22:54:20|536.81|534.81|536.81|534.81|536.81|534.81|536.81|534.81|0
1645656870000|2022-02-23 22:54:30|536.89|534.89|536.89|534.89|536.89|534.89|536.89|534.89|0
1645656880000|2022-02-23 22:54:40|536.85|534.85|536.85|534.85|536.85|534.85|536.85|534.85|0
1645656910000|2022-02-23 22:55:10|536.89|534.89|536.89|534.89|536.89|534.89|536.89|534.89|0
1645656940000|2022-02-23 22:55:40|536.92|534.92|536.89|534.89|536.96|534.96|536.89|534.89|0
1645656990000|2022-02-23 22:56:30|536.78|534.78|536.81|534.81|536.81|534.81|536.78|534.78|0
1645657020000|2022-02-23 22:57:00|536.78|534.78|536.74|534.74|536.78|534.78|536.74|534.74|0
1645657030000|2022-02-23 22:57:10|536.67|534.67|536.38|534.38|536.67|534.67|536.38|534.38|0
1645657070000|2022-02-23 22:57:50|536.41|534.41|536.45|534.45|536.45|534.45|536.41|534.41|0
1645657080000|2022-02-23 22:58:00|536.41|534.41|536.41|534.41|536.41|534.41|536.41|534.41|0
1645657100000|2022-02-23 22:58:20|536.45|534.45|536.45|534.45|536.45|534.45|536.45|534.45|0
1645657120000|2022-02-23 22:58:40|536.41|534.41|536.52|534.52|536.52|534.52|536.41|534.41|0
1645657130000|2022-02-23 22:58:50|536.48|534.48|536.38|534.38|536.48|534.48|536.38|534.38|0
1645657140000|2022-02-23 22:59:00|536.34|534.34|536.34|534.34|536.34|534.34|536.34|534.34|0
1645657150000|2022-02-23 22:59:10|536.19|534.19|536.19|534.19|536.19|534.19|536.19|534.19|0
1645657160000|2022-02-23 22:59:20|535.7|533.7|535.56|533.56|535.7|533.7|535.52|533.52|0
1645657170000|2022-02-23 22:59:30|535.52|533.52|535.52|533.52|535.52|533.52|535.52|533.52|0
1645657180000|2022-02-23 22:59:40|535.22|533.22|535.48|533.48|535.48|533.48|535.22|533.22|0
1645657190000|2022-02-23 22:59:50|535.37|533.37|535.11|533.11|535.37|533.37|535.11|533.11|0
1645657200000|2022-02-23 23:00:00|535.05|533.05|533.31|531.31|535.55|533.55|533.31|531.31|0
1645657210000|2022-02-23 23:00:10|533.56|531.56|530.44|528.44|533.56|531.56|530.44|528.44|0
1645657220000|2022-02-23 23:00:20|529.83|527.83|528.7|526.7|529.95|527.95|528.7|526.7|0
1645657230000|2022-02-23 23:00:30|528.33|526.33|528.58|526.58|529.95|527.95|528.33|526.33|0
1645657240000|2022-02-23 23:00:40|529.33|527.33|531.44|529.44|531.44|529.44|529.33|527.33|0
1645657250000|2022-02-23 23:00:50|531.57|529.57|530.32|528.32|531.57|529.57|530.07|528.07|0
1645657260000|2022-02-23 23:01:00|529.95|527.95|529.45|527.45|529.95|527.95|529.45|527.45|0
1645657270000|2022-02-23 23:01:10|529.83|527.83|529.33|527.33|529.95|527.95|529.33|527.33|0
1645657280000|2022-02-23 23:01:20|529.2|527.2|529.2|527.2|529.33|527.33|529.2|527.2|0
1645657290000|2022-02-23 23:01:30|529.33|527.33|529.33|527.33|529.33|527.33|529.2|527.2|0
1645657300000|2022-02-23 23:01:40|529.2|527.2|528.33|526.33|529.58|527.58|528.33|526.33|0
1645657310000|2022-02-23 23:01:50|528.09|526.09|528.33|526.33|528.7|526.7|527.96|525.96|0
1645657320000|2022-02-23 23:02:00|528.7|526.7|529.45|527.45|529.45|527.45|528.58|526.58|0
1645657330000|2022-02-23 23:02:10|530.19|528.19|529.95|527.95|530.19|528.19|529.95|527.95|0
1645657340000|2022-02-23 23:02:20|530.07|528.07|530.32|528.32|530.44|528.44|529.83|527.83|0
1645657350000|2022-02-23 23:02:30|530.07|528.07|530.32|528.32|530.32|528.32|530.07|528.07|0
1645657360000|2022-02-23 23:02:40|530.07|528.07|530.32|528.32|530.32|528.32|529.94|527.94|0
1645657370000|2022-02-23 23:02:50|530.57|528.57|530.44|528.44|530.57|528.57|530.19|528.19|0
1645657380000|2022-02-23 23:03:00|530.69|528.69|530.94|528.94|530.94|528.94|530.69|528.69|0
1645657390000|2022-02-23 23:03:10|531.69|529.69|532.43|530.43|532.43|530.43|531.07|529.07|0
1645657400000|2022-02-23 23:03:20|532.56|530.56|532.18|530.18|532.56|530.56|532.06|530.06|0
1645657410000|2022-02-23 23:03:30|532.43|530.43|532.43|530.43|532.43|530.43|532.06|530.06|0
1645657420000|2022-02-23 23:03:40|532.68|530.68|531.93|529.93|532.68|530.68|531.93|529.93|0
1645657430000|2022-02-23 23:03:50|531.07|529.07|531.57|529.57|531.57|529.57|531.07|529.07|0
1645657440000|2022-02-23 23:04:00|531.07|529.07|531.32|529.32|531.32|529.32|531.07|529.07|0
1645657450000|2022-02-23 23:04:10|530.94|528.94|531.44|529.44|531.44|529.44|530.94|528.94|0
1645657460000|2022-02-23 23:04:20|531.57|529.57|531.69|529.69|531.69|529.69|531.44|529.44|0
1645657470000|2022-02-23 23:04:30|531.57|529.57|531.19|529.19|531.57|529.57|531.19|529.19|0
1645657480000|2022-02-23 23:04:40|531.44|529.44|533.68|531.68|533.68|531.68|531.44|529.44|0
1645657490000|2022-02-23 23:04:50|533.8|531.8|534.55|532.55|534.8|532.8|533.8|531.8|0
1645657500000|2022-02-23 23:05:00|533.8|531.8|533.8|531.8|533.8|531.8|533.68|531.68|0
1645657510000|2022-02-23 23:05:10|533.92|531.92|534.55|532.55|534.67|532.67|533.92|531.92|0
1645657520000|2022-02-23 23:05:20|534.42|532.42|535.91|533.91|535.91|533.91|534.42|532.42|0
1645657530000|2022-02-23 23:05:30|536.41|534.41|537.04|535.04|537.04|535.04|536.16|534.16|0
1645657540000|2022-02-23 23:05:40|537.16|535.16|536.29|534.29|537.16|535.16|536.29|534.29|0
1645657550000|2022-02-23 23:05:50|536.16|534.16|535.91|533.91|536.16|534.16|535.42|533.42|0
1645657560000|2022-02-23 23:06:00|535.67|533.67|535.42|533.42|535.67|533.67|535.42|533.42|0
1645657570000|2022-02-23 23:06:10|535.17|533.17|535.91|533.91|535.91|533.91|535.17|533.17|0
1645657580000|2022-02-23 23:06:20|535.79|533.79|536.29|534.29|536.41|534.41|535.79|533.79|0
1645657590000|2022-02-23 23:06:30|536.66|534.66|536.29|534.29|536.66|534.66|536.29|534.29|0
1645657600000|2022-02-23 23:06:40|536.54|534.54|536.54|534.54|536.54|534.54|536.41|534.41|0
1645657610000|2022-02-23 23:06:50|536.66|534.66|536.41|534.41|536.66|534.66|536.41|534.41|0
1645657620000|2022-02-23 23:07:00|535.91|533.91|535.91|533.91|535.91|533.91|535.91|533.91|0
1645657630000|2022-02-23 23:07:10|536.16|534.16|536.41|534.41|536.41|534.41|536.04|534.04|0
1645657640000|2022-02-23 23:07:20|536.16|534.16|536.29|534.29|536.29|534.29|536.16|534.16|0
1645657650000|2022-02-23 23:07:30|536.54|534.54|536.91|534.91|536.91|534.91|536.54|534.54|0
1645657660000|2022-02-23 23:07:40|538.03|536.03|538.4|536.4|538.65|536.65|538.03|536.03|0
1645657670000|2022-02-23 23:07:50|538.78|536.78|537.9|535.9|538.78|536.78|537.9|535.9|0
1645657680000|2022-02-23 23:08:00|536.91|534.91|536.66|534.66|536.91|534.91|536.66|534.66|0
1645657690000|2022-02-23 23:08:10|536.79|534.79|535.42|533.42|536.79|534.79|535.42|533.42|0
1645657700000|2022-02-23 23:08:20|535.91|533.91|535.42|533.42|535.91|533.91|535.42|533.42|0
1645657710000|2022-02-23 23:08:30|535.67|533.67|535.91|533.91|535.91|533.91|535.67|533.67|0
1645657720000|2022-02-23 23:08:40|536.16|534.16|537.29|535.29|537.29|535.29|536.16|534.16|0
1645657730000|2022-02-23 23:08:50|537.16|535.16|537.9|535.9|537.9|535.9|537.16|535.16|0
1645657740000|2022-02-23 23:09:00|537.78|535.78|538.53|536.53|538.9|536.9|537.78|535.78|0
1645657750000|2022-02-23 23:09:10|538.78|536.78|538.03|536.03|538.78|536.78|538.03|536.03|0
1645657760000|2022-02-23 23:09:20|537.66|535.66|537.66|535.66|537.66|535.66|537.54|535.54|0
1645657770000|2022-02-23 23:09:30|537.78|535.78|537.16|535.16|537.78|535.78|537.16|535.16|0
1645657780000|2022-02-23 23:09:40|538.28|536.28|537.9|535.9|538.28|536.28|537.9|535.9|0
1645657790000|2022-02-23 23:09:50|538.15|536.15|537.78|535.78|538.15|536.15|537.78|535.78|0
1645657800000|2022-02-23 23:10:00|537.9|535.9|538.15|536.15|538.15|536.15|537.9|535.9|0
1645657810000|2022-02-23 23:10:10|539.4|537.4|539.89|537.89|539.89|537.89|539.4|537.4|0
1645657820000|2022-02-23 23:10:20|540.02|538.02|539.15|537.15|540.02|538.02|539.15|537.15|0
1645657830000|2022-02-23 23:10:30|539.4|537.4|538.9|536.9|539.4|537.4|538.9|536.9|0
1645657840000|2022-02-23 23:10:40|539.15|537.15|537.9|535.9|539.15|537.15|537.9|535.9|0
1645657850000|2022-02-23 23:10:50|537.66|535.66|537.16|535.16|537.9|535.9|537.16|535.16|0
1645657860000|2022-02-23 23:11:00|536.66|534.66|536.16|534.16|536.66|534.66|536.16|534.16|0
1645657870000|2022-02-23 23:11:10|535.67|533.67|535.42|533.42|535.79|533.79|535.42|533.42|0
1645657880000|2022-02-23 23:11:20|535.91|533.91|535.55|533.55|535.91|533.91|535.55|533.55|0
1645657890000|2022-02-23 23:11:30|535.67|533.67|535.79|533.79|535.79|533.79|535.67|533.67|0
1645657900000|2022-02-23 23:11:40|536.16|534.16|536.66|534.66|536.66|534.66|536.16|534.16|0
1645657910000|2022-02-23 23:11:50|537.16|535.16|536.66|534.66|537.29|535.29|536.66|534.66|0
1645657920000|2022-02-23 23:12:00|536.41|534.41|536.29|534.29|536.41|534.41|536.16|534.16|0
1645657930000|2022-02-23 23:12:10|536.41|534.41|535.91|533.91|536.41|534.41|535.91|533.91|0
1645657940000|2022-02-23 23:12:20|536.41|534.41|536.16|534.16|536.41|534.41|536.16|534.16|0
1645657950000|2022-02-23 23:12:30|536.04|534.04|535.91|533.91|536.04|534.04|535.91|533.91|0
1645657960000|2022-02-23 23:12:40|535.42|533.42|535.55|533.55|535.55|533.55|535.42|533.42|0
1645657970000|2022-02-23 23:12:50|535.42|533.42|535.42|533.42|535.91|533.91|535.42|533.42|0
1645657980000|2022-02-23 23:13:00|535.55|533.55|535.91|533.91|535.91|533.91|535.55|533.55|0
1645657990000|2022-02-23 23:13:10|535.55|533.55|535.67|533.67|535.67|533.67|535.55|533.55|0
1645658000000|2022-02-23 23:13:20|535.91|533.91|535.67|533.67|535.91|533.91|535.67|533.67|0
1645658010000|2022-02-23 23:13:30|535.91|533.91|535.91|533.91|536.16|534.16|535.91|533.91|0
1645658020000|2022-02-23 23:13:40|535.67|533.67|535.91|533.91|535.91|533.91|535.67|533.67|0
1645658030000|2022-02-23 23:13:50|536.04|534.04|536.29|534.29|536.29|534.29|535.91|533.91|0
1645658040000|2022-02-23 23:14:00|536.41|534.41|536.41|534.41|536.66|534.66|536.41|534.41|0
1645658050000|2022-02-23 23:14:10|536.16|534.16|535.67|533.67|536.16|534.16|535.67|533.67|0
1645658060000|2022-02-23 23:14:20|535.91|533.91|536.16|534.16|536.16|534.16|535.91|533.91|0
1645658070000|2022-02-23 23:14:30|536.41|534.41|536.41|534.41|536.41|534.41|536.16|534.16|0
1645658080000|2022-02-23 23:14:40|536.29|534.29|536.29|534.29|536.29|534.29|536.29|534.29|0
1645658090000|2022-02-23 23:14:50|536.41|534.41|536.41|534.41|536.66|534.66|536.41|534.41|0
1645658100000|2022-02-23 23:15:00|536.66|534.66|535.66|533.66|536.66|534.66|535.66|533.66|0
1645658110000|2022-02-23 23:15:10|535.91|533.91|535.91|533.91|535.91|533.91|535.66|533.66|0
1645658120000|2022-02-23 23:15:20|537.41|535.41|536.91|534.91|537.41|535.41|536.91|534.91|0
1645658130000|2022-02-23 23:15:30|536.66|534.66|537.41|535.41|537.41|535.41|536.54|534.54|0
1645658140000|2022-02-23 23:15:40|537.29|535.29|537.29|535.29|537.29|535.29|537.29|535.29|0
1645658150000|2022-02-23 23:15:50|537.41|535.41|537.41|535.41|537.41|535.41|537.41|535.41|0
1645658160000|2022-02-23 23:16:00|537.29|535.29|537.16|535.16|537.41|535.41|537.16|535.16|0
1645658170000|2022-02-23 23:16:10|536.91|534.91|537.41|535.41|537.41|535.41|536.91|534.91|0
1645658180000|2022-02-23 23:16:20|537.66|535.66|537.29|535.29|537.66|535.66|537.29|535.29|0
1645658190000|2022-02-23 23:16:30|537.16|535.16|537.54|535.54|537.54|535.54|537.16|535.16|0
1645658200000|2022-02-23 23:16:40|537.16|535.16|537.66|535.66|537.66|535.66|537.16|535.16|0
1645658210000|2022-02-23 23:16:50|537.41|535.41|537.54|535.54|537.54|535.54|537.41|535.41|0
1645658220000|2022-02-23 23:17:00|537.41|535.41|537.9|535.9|537.9|535.9|537.41|535.41|0
1645658230000|2022-02-23 23:17:10|538.15|536.15|538.9|536.9|538.9|536.9|538.15|536.15|0
1645658240000|2022-02-23 23:17:20|538.65|536.65|538.15|536.15|538.65|536.65|538.15|536.15|0
1645658250000|2022-02-23 23:17:30|538.4|536.4|538.65|536.65|538.65|536.65|538.4|536.4|0
1645658260000|2022-02-23 23:17:40|538.78|536.78|537.9|535.9|538.78|536.78|537.9|535.9|0
1645658270000|2022-02-23 23:17:50|537.41|535.41|537.66|535.66|537.66|535.66|537.41|535.41|0
1645658280000|2022-02-23 23:18:00|537.78|535.78|537.66|535.66|537.9|535.9|537.66|535.66|0
1645658290000|2022-02-23 23:18:10|537.9|535.9|538.15|536.15|538.15|536.15|537.9|535.9|0
1645658300000|2022-02-23 23:18:20|538.28|536.28|538.9|536.9|538.9|536.9|538.28|536.28|0
1645658310000|2022-02-23 23:18:30|539.15|537.15|539.15|537.15|539.15|537.15|538.9|536.9|0
1645658320000|2022-02-23 23:18:40|539.03|537.03|538.65|536.65|539.03|537.03|538.53|536.53|0
1645658330000|2022-02-23 23:18:50|538.9|536.9|539.15|537.15|539.15|537.15|538.9|536.9|0
1645658340000|2022-02-23 23:19:00|539.03|537.03|539.15|537.15|539.15|537.15|539.03|537.03|0
1645658350000|2022-02-23 23:19:10|539.4|537.4|539.4|537.4|539.4|537.4|539.4|537.4|0
1645658360000|2022-02-23 23:19:20|539.15|537.15|539.15|537.15|539.28|537.28|538.9|536.9|0
1645658370000|2022-02-23 23:19:30|539.4|537.4|539.4|537.4|539.4|537.4|539.4|537.4|0
1645658380000|2022-02-23 23:19:40|539.89|537.89|541.89|539.89|542.13|540.13|539.89|537.89|0
1645658390000|2022-02-23 23:19:50|541.52|539.52|541.64|539.64|541.64|539.64|541.52|539.52|0
1645658400000|2022-02-23 23:20:00|541.14|539.14|541.64|539.64|541.77|539.77|541.14|539.14|0
1645658410000|2022-02-23 23:20:10|541.39|539.39|541.39|539.39|541.39|539.39|541.14|539.14|0
1645658420000|2022-02-23 23:20:20|541.52|539.52|542.13|540.13|542.13|540.13|541.52|539.52|0
1645658430000|2022-02-23 23:20:30|542.01|540.01|541.64|539.64|542.01|540.01|541.64|539.64|0
1645658440000|2022-02-23 23:20:40|541.14|539.14|541.14|539.14|541.39|539.39|541.14|539.14|0
1645658450000|2022-02-23 23:20:50|541.39|539.39|541.39|539.39|541.52|539.52|541.39|539.39|0
1645658460000|2022-02-23 23:21:00|541.64|539.64|541.14|539.14|541.77|539.77|541.14|539.14|0
1645658470000|2022-02-23 23:21:10|540.77|538.77|541.02|539.02|541.27|539.27|540.77|538.77|0
1645658480000|2022-02-23 23:21:20|541.39|539.39|541.89|539.89|541.89|539.89|541.39|539.39|0
1645658490000|2022-02-23 23:21:30|542.13|540.13|541.89|539.89|542.13|540.13|541.89|539.89|0
1645658500000|2022-02-23 23:21:40|542.01|540.01|542.01|540.01|542.01|540.01|542.01|540.01|0
1645658510000|2022-02-23 23:21:50|541.64|539.64|541.77|539.77|541.77|539.77|541.64|539.64|0
1645658520000|2022-02-23 23:22:00|541.64|539.64|541.39|539.39|541.64|539.64|541.39|539.39|0
1645658530000|2022-02-23 23:22:10|541.27|539.27|541.39|539.39|541.39|539.39|541.27|539.27|0
1645658540000|2022-02-23 23:22:20|541.14|539.14|541.64|539.64|542.01|540.01|541.14|539.14|0
1645658550000|2022-02-23 23:22:30|541.39|539.39|542.13|540.13|542.13|540.13|541.39|539.39|0
1645658560000|2022-02-23 23:22:40|541.89|539.89|541.52|539.52|541.89|539.89|541.52|539.52|0
1645658570000|2022-02-23 23:22:50|541.14|539.14|541.39|539.39|541.64|539.64|541.14|539.14|0
1645658580000|2022-02-23 23:23:00|541.14|539.14|540.77|538.77|541.14|539.14|540.77|538.77|0
1645658590000|2022-02-23 23:23:10|540.52|538.52|539.89|537.89|540.52|538.52|539.89|537.89|0
1645658600000|2022-02-23 23:23:20|540.14|538.14|540.39|538.39|540.39|538.39|540.14|538.14|0
1645658610000|2022-02-23 23:23:30|540.64|538.64|540.89|538.89|540.89|538.89|540.64|538.64|0
1645658620000|2022-02-23 23:23:40|540.77|538.77|540.64|538.64|540.77|538.77|540.64|538.64|0
1645658630000|2022-02-23 23:23:50|540.89|538.89|540.89|538.89|540.89|538.89|540.89|538.89|0
1645658640000|2022-02-23 23:24:00|541.27|539.27|541.02|539.02|541.27|539.27|540.89|538.89|0
1645658650000|2022-02-23 23:24:10|541.64|539.64|541.77|539.77|541.89|539.89|541.64|539.64|0
1645658660000|2022-02-23 23:24:20|541.39|539.39|541.39|539.39|541.64|539.64|541.39|539.39|0
1645658670000|2022-02-23 23:24:30|541.14|539.14|541.52|539.52|541.52|539.52|541.14|539.14|0
1645658680000|2022-02-23 23:24:40|541.14|539.14|541.39|539.39|541.39|539.39|541.14|539.14|0
1645658690000|2022-02-23 23:24:50|541.27|539.27|542.13|540.13|542.13|540.13|541.27|539.27|0
1645658700000|2022-02-23 23:25:00|541.89|539.89|541.14|539.14|541.89|539.89|541.14|539.14|0
1645658710000|2022-02-23 23:25:10|540.89|538.89|540.39|538.39|540.89|538.89|540.39|538.39|0
1645658720000|2022-02-23 23:25:20|540.14|538.14|540.02|538.02|540.14|538.14|540.02|538.02|0
1645658730000|2022-02-23 23:25:30|539.89|537.89|539.89|537.89|539.89|537.89|539.65|537.65|0
1645658740000|2022-02-23 23:25:40|540.39|538.39|540.39|538.39|540.39|538.39|540.39|538.39|0
1645658750000|2022-02-23 23:25:50|540.14|538.14|540.64|538.64|540.64|538.64|540.14|538.14|0
1645658760000|2022-02-23 23:26:00|540.39|538.39|540.39|538.39|540.52|538.52|540.39|538.39|0
1645658770000|2022-02-23 23:26:10|540.64|538.64|540.14|538.14|540.64|538.64|540.14|538.14|0
1645658780000|2022-02-23 23:26:20|540.02|538.02|539.4|537.4|540.02|538.02|539.4|537.4|0
1645658790000|2022-02-23 23:26:30|538.4|536.4|537.41|535.41|538.53|536.53|537.41|535.41|0
1645658800000|2022-02-23 23:26:40|537.78|535.78|537.41|535.41|537.9|535.9|537.16|535.16|0
1645658810000|2022-02-23 23:26:50|537.16|535.16|536.66|534.66|537.16|535.16|536.41|534.41|0
1645658820000|2022-02-23 23:27:00|536.79|534.79|537.16|535.16|537.16|535.16|536.66|534.66|0
1645658830000|2022-02-23 23:27:10|536.91|534.91|536.16|534.16|536.91|534.91|536.16|534.16|0
1645658840000|2022-02-23 23:27:20|535.91|533.91|533.43|531.43|535.91|533.91|533.43|531.43|0
1645658850000|2022-02-23 23:27:30|533.18|531.18|533.67|531.67|534.05|532.05|533.18|531.18|0
1645658860000|2022-02-23 23:27:40|533.92|531.92|534.67|532.67|534.67|532.67|533.92|531.92|0
1645658870000|2022-02-23 23:27:50|535.17|533.17|535.05|533.05|535.17|533.17|534.92|532.92|0
1645658880000|2022-02-23 23:28:00|534.05|532.05|533.67|531.67|534.17|532.17|533.67|531.67|0
1645658890000|2022-02-23 23:28:10|533.92|531.92|534.8|532.8|534.92|532.92|533.92|531.92|0
1645658900000|2022-02-23 23:28:20|536.29|534.29|536.91|534.91|536.91|534.91|536.16|534.16|0
1645658910000|2022-02-23 23:28:30|537.16|535.16|536.54|534.54|537.16|535.16|536.54|534.54|0
1645658920000|2022-02-23 23:28:40|536.41|534.41|536.41|534.41|536.66|534.66|536.41|534.41|0
1645658930000|2022-02-23 23:28:50|536.16|534.16|536.66|534.66|536.66|534.66|536.16|534.16|0
1645658940000|2022-02-23 23:29:00|536.41|534.41|536.66|534.66|536.79|534.79|536.41|534.41|0
1645658950000|2022-02-23 23:29:10|536.79|534.79|536.54|534.54|536.79|534.79|536.54|534.54|0
1645658960000|2022-02-23 23:29:20|536.66|534.66|537.41|535.41|537.41|535.41|536.66|534.66|0
1645658970000|2022-02-23 23:29:30|537.16|535.16|536.66|534.66|537.29|535.29|536.66|534.66|0
1645658980000|2022-02-23 23:29:40|536.41|534.41|536.41|534.41|536.66|534.66|536.41|534.41|0
1645658990000|2022-02-23 23:29:50|536.16|534.16|536.16|534.16|536.16|534.16|536.16|534.16|0
1645659000000|2022-02-23 23:30:00|536.04|534.04|535.91|533.91|536.04|534.04|535.91|533.91|0
1645659010000|2022-02-23 23:30:10|535.66|533.66|535.42|533.42|535.66|533.66|535.17|533.17|0
1645659020000|2022-02-23 23:30:20|535.66|533.66|535.91|533.91|535.91|533.91|535.66|533.66|0
1645659030000|2022-02-23 23:30:30|535.79|533.79|535.42|533.42|535.79|533.79|535.42|533.42|0
1645659040000|2022-02-23 23:30:40|535.66|533.66|535.17|533.17|535.66|533.66|535.17|533.17|0
1645659050000|2022-02-23 23:30:50|535.3|533.3|535.91|533.91|535.91|533.91|535.3|533.3|0
1645659060000|2022-02-23 23:31:00|535.66|533.66|535.54|533.54|535.66|533.66|535.54|533.54|0
1645659070000|2022-02-23 23:31:10|535.17|533.17|534.92|532.92|535.17|533.17|534.92|532.92|0
1645659080000|2022-02-23 23:31:20|534.67|532.67|534.8|532.8|534.8|532.8|534.67|532.67|0
1645659090000|2022-02-23 23:31:30|534.55|532.55|534.42|532.42|534.55|532.55|534.42|532.42|0
1645659100000|2022-02-23 23:31:40|534.67|532.67|535.66|533.66|535.66|533.66|534.67|532.67|0
1645659110000|2022-02-23 23:31:50|535.17|533.17|534.92|532.92|535.3|533.3|534.92|532.92|0
1645659120000|2022-02-23 23:32:00|534.67|532.67|534.42|532.42|534.67|532.67|534.42|532.42|0
1645659130000|2022-02-23 23:32:10|534.55|532.55|534.55|532.55|534.55|532.55|534.42|532.42|0
1645659140000|2022-02-23 23:32:20|534.67|532.67|534.67|532.67|535.05|533.05|534.67|532.67|0
1645659150000|2022-02-23 23:32:30|534.92|532.92|535.42|533.42|535.42|533.42|534.92|532.92|0
1645659170000|2022-02-23 23:32:50|535.91|533.91|536.16|534.16|536.16|534.16|535.91|533.91|0
1645659180000|2022-02-23 23:33:00|536.66|534.66|535.91|533.91|536.66|534.66|535.91|533.91|0
1645659190000|2022-02-23 23:33:10|536.16|534.16|535.79|533.79|536.16|534.16|535.79|533.79|0
1645659200000|2022-02-23 23:33:20|535.91|533.91|536.41|534.41|536.41|534.41|535.91|533.91|0
1645659210000|2022-02-23 23:33:30|536.29|534.29|536.04|534.04|536.29|534.29|536.04|534.04|0
1645659220000|2022-02-23 23:33:40|535.91|533.91|535.42|533.42|535.91|533.91|535.42|533.42|0
1645659230000|2022-02-23 23:33:50|535.17|533.17|535.17|533.17|535.42|533.42|535.17|533.17|0
1645659240000|2022-02-23 23:34:00|535.05|533.05|534.92|532.92|535.05|533.05|534.92|532.92|0
1645659250000|2022-02-23 23:34:10|534.67|532.67|533.92|531.92|534.67|532.67|533.92|531.92|0
1645659260000|2022-02-23 23:34:20|534.17|532.17|533.67|531.67|534.17|532.17|533.67|531.67|0
1645659270000|2022-02-23 23:34:30|533.92|531.92|533.67|531.67|533.92|531.92|533.67|531.67|0
1645659280000|2022-02-23 23:34:40|533.8|531.8|533.67|531.67|533.92|531.92|533.67|531.67|0
1645659290000|2022-02-23 23:34:50|533.43|531.43|533.43|531.43|533.67|531.67|533.43|531.43|0
1645659300000|2022-02-23 23:35:00|533.55|531.55|533.8|531.8|533.8|531.8|533.55|531.55|0
1645659310000|2022-02-23 23:35:10|533.67|531.67|533.92|531.92|533.92|531.92|533.43|531.43|0
1645659320000|2022-02-23 23:35:20|533.67|531.67|533.8|531.8|533.8|531.8|533.67|531.67|0
1645659330000|2022-02-23 23:35:30|533.92|531.92|534.17|532.17|534.42|532.42|533.92|531.92|0
1645659340000|2022-02-23 23:35:40|534.42|532.42|534.17|532.17|534.42|532.42|534.17|532.17|0
1645659350000|2022-02-23 23:35:50|533.92|531.92|533.8|531.8|533.92|531.92|533.8|531.8|0
1645659360000|2022-02-23 23:36:00|533.67|531.67|533.92|531.92|533.92|531.92|533.67|531.67|0
1645659380000|2022-02-23 23:36:20|533.67|531.67|533.92|531.92|533.92|531.92|533.67|531.67|0
1645659390000|2022-02-23 23:36:30|533.8|531.8|533.8|531.8|533.92|531.92|533.8|531.8|0
1645659400000|2022-02-23 23:36:40|533.92|531.92|534.3|532.3|534.42|532.42|533.92|531.92|0
1645659410000|2022-02-23 23:36:50|534.17|532.17|534.42|532.42|534.42|532.42|534.17|532.17|0
1645659420000|2022-02-23 23:37:00|534.17|532.17|534.17|532.17|534.42|532.42|534.17|532.17|0
1645659430000|2022-02-23 23:37:10|533.92|531.92|533.43|531.43|533.92|531.92|533.43|531.43|0
1645659440000|2022-02-23 23:37:20|533.67|531.67|533.92|531.92|533.92|531.92|533.67|531.67|0
1645659450000|2022-02-23 23:37:30|534.42|532.42|534.17|532.17|534.42|532.42|534.17|532.17|0
1645659460000|2022-02-23 23:37:40|534.42|532.42|534.42|532.42|534.42|532.42|534.42|532.42|0
1645659470000|2022-02-23 23:37:50|534.17|532.17|534.17|532.17|534.17|532.17|534.17|532.17|0
1645659480000|2022-02-23 23:38:00|534.42|532.42|534.17|532.17|534.42|532.42|534.17|532.17|0
1645659490000|2022-02-23 23:38:10|534.3|532.3|534.42|532.42|534.42|532.42|534.3|532.3|0
1645659500000|2022-02-23 23:38:20|534.55|532.55|535.42|533.42|535.42|533.42|534.55|532.55|0
1645659510000|2022-02-23 23:38:30|535.3|533.3|534.92|532.92|535.3|533.3|534.92|532.92|0
1645659520000|2022-02-23 23:38:40|534.8|532.8|534.55|532.55|534.8|532.8|534.55|532.55|0
1645659530000|2022-02-23 23:38:50|534.17|532.17|534.17|532.17|534.17|532.17|534.17|532.17|0
1645659540000|2022-02-23 23:39:00|534.3|532.3|533.92|531.92|534.3|532.3|533.92|531.92|0
1645659550000|2022-02-23 23:39:10|534.05|532.05|534.17|532.17|534.17|532.17|533.92|531.92|0
1645659560000|2022-02-23 23:39:20|534.67|532.67|534.42|532.42|534.67|532.67|534.42|532.42|0
1645659580000|2022-02-23 23:39:40|534.67|532.67|534.17|532.17|534.67|532.67|534.17|532.17|0
1645659590000|2022-02-23 23:39:50|534.42|532.42|534.05|532.05|534.42|532.42|534.05|532.05|0
1645659600000|2022-02-23 23:40:00|533.67|531.67|533.92|531.92|534.42|532.42|533.67|531.67|0
1645659610000|2022-02-23 23:40:10|534.17|532.17|533.92|531.92|534.17|532.17|533.92|531.92|0
1645659620000|2022-02-23 23:40:20|533.8|531.8|533.92|531.92|533.92|531.92|533.8|531.8|0
1645659630000|2022-02-23 23:40:30|533.67|531.67|532.68|530.68|533.67|531.67|532.68|530.68|0
1645659640000|2022-02-23 23:40:40|532.43|530.43|531.68|529.68|532.43|530.43|531.44|529.44|0
1645659650000|2022-02-23 23:40:50|531.44|529.44|531.68|529.68|531.68|529.68|531.44|529.44|0
1645659660000|2022-02-23 23:41:00|531.44|529.44|531.19|529.19|531.44|529.44|531.07|529.07|0
1645659670000|2022-02-23 23:41:10|530.94|528.94|531.19|529.19|531.19|529.19|530.94|528.94|0
1645659680000|2022-02-23 23:41:20|531.32|529.32|530.94|528.94|531.32|529.32|530.94|528.94|0
1645659690000|2022-02-23 23:41:30|530.69|528.69|529.45|527.45|530.69|528.69|529.45|527.45|0
1645659700000|2022-02-23 23:41:40|529.33|527.33|528.7|526.7|529.33|527.33|528.7|526.7|0
1645659710000|2022-02-23 23:41:50|528.58|526.58|528.95|526.95|528.95|526.95|528.45|526.45|0
1645659720000|2022-02-23 23:42:00|529.08|527.08|528.08|526.08|529.08|527.08|528.08|526.08|0
1645659730000|2022-02-23 23:42:10|528.2|526.2|528.95|526.95|528.95|526.95|528.2|526.2|0
1645659740000|2022-02-23 23:42:20|528.7|526.7|528.83|526.83|528.83|526.83|528.7|526.7|0
1645659750000|2022-02-23 23:42:30|528.95|526.95|529.2|527.2|529.2|527.2|528.95|526.95|0
1645659760000|2022-02-23 23:42:40|528.95|526.95|529.2|527.2|529.2|527.2|528.95|526.95|0
1645659770000|2022-02-23 23:42:50|529.45|527.45|529.33|527.33|529.45|527.45|529.33|527.33|0
1645659780000|2022-02-23 23:43:00|528.7|526.7|528.7|526.7|528.95|526.95|528.7|526.7|0
1645659790000|2022-02-23 23:43:10|528.45|526.45|527.71|525.71|528.7|526.7|527.71|525.71|0
1645659800000|2022-02-23 23:43:20|527.46|525.46|527.46|525.46|527.46|525.46|527.46|525.46|0
1645659810000|2022-02-23 23:43:30|527.71|525.71|527.34|525.34|527.71|525.71|527.21|525.21|0
1645659820000|2022-02-23 23:43:40|527.21|525.21|527.46|525.46|527.46|525.46|527.21|525.21|0
1645659830000|2022-02-23 23:43:50|527.21|525.21|526.96|524.96|527.21|525.21|526.96|524.96|0
1645659840000|2022-02-23 23:44:00|527.21|525.21|527.83|525.83|527.83|525.83|527.21|525.21|0
1645659850000|2022-02-23 23:44:10|527.71|525.71|528.2|526.2|528.2|526.2|527.59|525.59|0
1645659860000|2022-02-23 23:44:20|528.08|526.08|528.45|526.45|528.7|526.7|528.08|526.08|0
1645659870000|2022-02-23 23:44:30|528.58|526.58|529.08|527.08|529.08|527.08|528.58|526.58|0
1645659880000|2022-02-23 23:44:40|529.2|527.2|529.2|527.2|529.2|527.2|529.2|527.2|0
1645659890000|2022-02-23 23:44:50|529.45|527.45|528.95|526.95|529.45|527.45|528.95|526.95|0
1645659900000|2022-02-23 23:45:00|528.7|526.7|529.08|527.08|529.08|527.08|528.7|526.7|0
1645659910000|2022-02-23 23:45:10|528.83|526.83|529.45|527.45|529.45|527.45|528.83|526.83|0
1645659920000|2022-02-23 23:45:20|529.33|527.33|529.08|527.08|529.33|527.33|528.95|526.95|0
1645659930000|2022-02-23 23:45:30|528.95|526.95|528.7|526.7|528.95|526.95|528.7|526.7|0
1645659940000|2022-02-23 23:45:40|528.58|526.58|528.7|526.7|528.7|526.7|528.58|526.58|0
1645659950000|2022-02-23 23:45:50|528.95|526.95|528.83|526.83|528.95|526.95|528.7|526.7|0
1645659960000|2022-02-23 23:46:00|529.45|527.45|530.19|528.19|530.19|528.19|529.45|527.45|0
1645659970000|2022-02-23 23:46:10|529.94|527.94|529.69|527.69|529.94|527.94|529.2|527.2|0
1645659980000|2022-02-23 23:46:20|529.94|527.94|530.19|528.19|530.19|528.19|529.94|527.94|0
1645659990000|2022-02-23 23:46:30|530.69|528.69|530.57|528.57|530.69|528.69|530.19|528.19|0
1645660000000|2022-02-23 23:46:40|530.69|528.69|530.69|528.69|530.69|528.69|530.57|528.57|0
1645660010000|2022-02-23 23:46:50|530.44|528.44|529.94|527.94|530.44|528.44|529.94|527.94|0
1645660020000|2022-02-23 23:47:00|529.69|527.69|530.19|528.19|530.19|528.19|529.69|527.69|0
1645660030000|2022-02-23 23:47:10|529.94|527.94|529.94|527.94|529.94|527.94|529.94|527.94|0
1645660040000|2022-02-23 23:47:20|529.69|527.69|529.94|527.94|529.94|527.94|529.69|527.69|0
1645660050000|2022-02-23 23:47:30|529.69|527.69|529.45|527.45|529.69|527.69|529.45|527.45|0
1645660070000|2022-02-23 23:47:50|529.69|527.69|529.69|527.69|529.69|527.69|529.69|527.69|0
1645660080000|2022-02-23 23:48:00|529.57|527.57|529.57|527.57|529.57|527.57|529.57|527.57|0
1645660090000|2022-02-23 23:48:10|529.69|527.69|530.44|528.44|530.44|528.44|529.69|527.69|0
1645660100000|2022-02-23 23:48:20|530.69|528.69|530.57|528.57|530.69|528.69|530.44|528.44|0
1645660110000|2022-02-23 23:48:30|530.69|528.69|531.19|529.19|531.19|529.19|530.69|528.69|0
1645660120000|2022-02-23 23:48:40|531.44|529.44|531.93|529.93|531.93|529.93|531.44|529.44|0
1645660130000|2022-02-23 23:48:50|531.68|529.68|531.68|529.68|532.18|530.18|531.68|529.68|0
1645660140000|2022-02-23 23:49:00|531.93|529.93|531.68|529.68|531.93|529.93|531.68|529.68|0
1645660150000|2022-02-23 23:49:10|531.19|529.19|531.93|529.93|531.93|529.93|531.19|529.19|0
1645660160000|2022-02-23 23:49:20|531.81|529.81|531.93|529.93|531.93|529.93|531.81|529.81|0
1645660170000|2022-02-23 23:49:30|532.06|530.06|531.93|529.93|532.06|530.06|531.81|529.81|0
1645660180000|2022-02-23 23:49:40|531.68|529.68|532.18|530.18|532.18|530.18|531.68|529.68|0
1645660190000|2022-02-23 23:49:50|532.31|530.31|531.93|529.93|532.31|530.31|531.93|529.93|0
1645660200000|2022-02-23 23:50:00|531.43|529.43|530.69|528.69|531.43|529.43|530.69|528.69|0
1645660210000|2022-02-23 23:50:10|530.44|528.44|530.44|528.44|530.44|528.44|530.44|528.44|0
1645660220000|2022-02-23 23:50:20|530.69|528.69|530.44|528.44|530.69|528.69|530.44|528.44|0
1645660230000|2022-02-23 23:50:30|530.69|528.69|530.69|528.69|530.69|528.69|530.57|528.57|0
1645660240000|2022-02-23 23:50:40|530.44|528.44|530.57|528.57|530.57|528.57|530.44|528.44|0
1645660250000|2022-02-23 23:50:50|530.69|528.69|530.19|528.19|530.69|528.69|530.19|528.19|0
1645660260000|2022-02-23 23:51:00|530.44|528.44|530.94|528.94|530.94|528.94|530.44|528.44|0
1645660270000|2022-02-23 23:51:10|530.69|528.69|530.19|528.19|530.69|528.69|530.19|528.19|0
1645660280000|2022-02-23 23:51:20|530.44|528.44|530.19|528.19|530.44|528.44|530.19|528.19|0
1645660290000|2022-02-23 23:51:30|530.44|528.44|531.43|529.43|531.43|529.43|530.44|528.44|0
1645660300000|2022-02-23 23:51:40|531.19|529.19|531.43|529.43|531.43|529.43|531.19|529.19|0
1645660310000|2022-02-23 23:51:50|531.32|529.32|530.94|528.94|531.32|529.32|530.94|528.94|0
1645660320000|2022-02-23 23:52:00|531.19|529.19|531.07|529.07|531.19|529.19|531.07|529.07|0
1645660330000|2022-02-23 23:52:10|530.94|528.94|531.07|529.07|531.19|529.19|530.94|528.94|0
1645660340000|2022-02-23 23:52:20|531.19|529.19|530.94|528.94|531.19|529.19|530.94|528.94|0
1645660350000|2022-02-23 23:52:30|530.69|528.69|530.82|528.82|530.82|528.82|530.69|528.69|0
1645660360000|2022-02-23 23:52:40|530.69|528.69|530.44|528.44|530.69|528.69|530.44|528.44|0
1645660370000|2022-02-23 23:52:50|530.69|528.69|531.19|529.19|531.19|529.19|530.69|528.69|0
1645660380000|2022-02-23 23:53:00|531.43|529.43|531.19|529.19|531.43|529.43|531.19|529.19|0
1645660390000|2022-02-23 23:53:10|531.32|529.32|531.19|529.19|531.32|529.32|531.19|529.19|0
1645660400000|2022-02-23 23:53:20|531.32|529.32|532.18|530.18|532.18|530.18|531.32|529.32|0
1645660410000|2022-02-23 23:53:30|531.93|529.93|532.18|530.18|532.18|530.18|531.93|529.93|0
1645660420000|2022-02-23 23:53:40|532.43|530.43|532.56|530.56|532.56|530.56|532.43|530.43|0
1645660430000|2022-02-23 23:53:50|532.68|530.68|532.93|530.93|532.93|530.93|532.43|530.43|0
1645660440000|2022-02-23 23:54:00|533.18|531.18|532.68|530.68|533.18|531.18|532.68|530.68|0
1645660450000|2022-02-23 23:54:10|532.93|530.93|532.43|530.43|532.93|530.93|532.43|530.43|0
1645660460000|2022-02-23 23:54:20|532.18|530.18|531.68|529.68|532.18|530.18|531.68|529.68|0
1645660470000|2022-02-23 23:54:30|531.43|529.43|530.69|528.69|531.43|529.43|530.69|528.69|0
1645660480000|2022-02-23 23:54:40|530.94|528.94|530.94|528.94|530.94|528.94|530.94|528.94|0
1645660490000|2022-02-23 23:54:50|530.69|528.69|530.44|528.44|530.69|528.69|530.44|528.44|0
1645660500000|2022-02-23 23:55:00|530.32|528.32|529.45|527.45|530.32|528.32|529.45|527.45|0
1645660510000|2022-02-23 23:55:10|529.08|527.08|529.69|527.69|529.69|527.69|529.08|527.08|0
1645660520000|2022-02-23 23:55:20|529.94|527.94|529.94|527.94|530.07|528.07|529.94|527.94|0
1645660530000|2022-02-23 23:55:30|529.69|527.69|529.45|527.45|529.94|527.94|529.45|527.45|0
1645660540000|2022-02-23 23:55:40|529.69|527.69|529.45|527.45|529.69|527.69|529.45|527.45|0
1645660550000|2022-02-23 23:55:50|529.82|527.82|530.69|528.69|530.69|528.69|529.82|527.82|0
1645660560000|2022-02-23 23:56:00|530.94|528.94|530.82|528.82|530.94|528.94|530.69|528.69|0
1645660570000|2022-02-23 23:56:10|530.94|528.94|530.69|528.69|530.94|528.94|530.69|528.69|0
1645660580000|2022-02-23 23:56:20|530.94|528.94|530.94|528.94|531.19|529.19|530.82|528.82|0
1645660590000|2022-02-23 23:56:30|530.44|528.44|531.07|529.07|531.07|529.07|530.44|528.44|0
1645660600000|2022-02-23 23:56:40|531.43|529.43|531.19|529.19|531.43|529.43|531.19|529.19|0
1645660610000|2022-02-23 23:56:50|531.32|529.32|530.94|528.94|531.32|529.32|530.94|528.94|0
1645660620000|2022-02-23 23:57:00|530.82|528.82|531.43|529.43|531.43|529.43|530.69|528.69|0
1645660630000|2022-02-23 23:57:10|531.93|529.93|532.06|530.06|532.06|530.06|531.93|529.93|0
1645660640000|2022-02-23 23:57:20|532.18|530.18|533.06|531.06|533.06|531.06|532.18|530.18|0
1645660650000|2022-02-23 23:57:30|533.18|531.18|532.93|530.93|533.18|531.18|532.93|530.93|0
1645660660000|2022-02-23 23:57:40|532.18|530.18|532.43|530.43|532.43|530.43|532.18|530.18|0
1645660670000|2022-02-23 23:57:50|533.42|531.42|533.18|531.18|533.42|531.42|533.18|531.18|0
1645660680000|2022-02-23 23:58:00|532.93|530.93|532.93|530.93|532.93|530.93|532.68|530.68|0
1645660690000|2022-02-23 23:58:10|532.68|530.68|532.68|530.68|532.68|530.68|532.68|530.68|0
1645660700000|2022-02-23 23:58:20|532.43|530.43|532.43|530.43|532.43|530.43|532.18|530.18|0
1645660710000|2022-02-23 23:58:30|532.68|530.68|532.56|530.56|532.68|530.68|532.56|530.56|0
1645660720000|2022-02-23 23:58:40|532.43|530.43|532.93|530.93|532.93|530.93|532.43|530.43|0
1645660730000|2022-02-23 23:58:50|532.68|530.68|532.43|530.43|532.68|530.68|532.18|530.18|0
1645660740000|2022-02-23 23:59:00|532.68|530.68|533.06|531.06|533.06|531.06|532.68|530.68|0
1645660750000|2022-02-23 23:59:10|532.93|530.93|532.93|530.93|533.18|531.18|532.93|530.93|0
1645660800000|2022-02-24 00:00:00|533.18|531.18|532.68|530.68|533.18|531.18|532.43|530.43|0
1645660810000|2022-02-24 00:00:10|533.42|531.42|532.43|530.43|533.42|531.42|532.18|530.18|0
1645660820000|2022-02-24 00:00:20|532.18|530.18|531.93|529.93|532.18|530.18|531.93|529.93|0
1645660830000|2022-02-24 00:00:30|531.68|529.68|530.44|528.44|531.68|529.68|530.44|528.44|0
1645660840000|2022-02-24 00:00:40|530.19|528.19|530.44|528.44|530.44|528.44|529.94|527.94|0
1645660850000|2022-02-24 00:00:50|530.19|528.19|530.07|528.07|530.19|528.19|529.94|527.94|0
1645660860000|2022-02-24 00:01:00|529.94|527.94|530.07|528.07|530.07|528.07|529.45|527.45|0
1645660870000|2022-02-24 00:01:10|529.82|527.82|528.83|526.83|529.82|527.82|528.83|526.83|0
1645660880000|2022-02-24 00:01:20|528.95|526.95|529.69|527.69|529.69|527.69|528.95|526.95|0
1645660890000|2022-02-24 00:01:30|529.94|527.94|529.33|527.33|529.94|527.94|529.33|527.33|0
1645660900000|2022-02-24 00:01:40|529.44|527.44|530.19|528.19|530.19|528.19|529.44|527.44|0
1645660910000|2022-02-24 00:01:50|530.44|528.44|530.69|528.69|530.69|528.69|530.44|528.44|0
1645660920000|2022-02-24 00:02:00|531.19|529.19|531.19|529.19|531.43|529.43|530.94|528.94|0
1645660930000|2022-02-24 00:02:10|531.68|529.68|532.93|530.93|532.93|530.93|531.68|529.68|0
1645660940000|2022-02-24 00:02:20|533.18|531.18|533.67|531.67|533.67|531.67|533.18|531.18|0
1645660950000|2022-02-24 00:02:30|534.42|532.42|533.67|531.67|534.42|532.42|533.67|531.67|0
1645660960000|2022-02-24 00:02:40|533.92|531.92|533.06|531.06|533.92|531.92|533.06|531.06|0
1645660970000|2022-02-24 00:02:50|533.18|531.18|532.93|530.93|533.18|531.18|532.43|530.43|0
1645660980000|2022-02-24 00:03:00|532.81|530.81|533.18|531.18|533.42|531.42|532.81|530.81|0
1645660990000|2022-02-24 00:03:10|534.42|532.42|535.17|533.17|535.17|533.17|534.42|532.42|0
1645661000000|2022-02-24 00:03:20|535.41|533.41|535.41|533.41|535.41|533.41|535.41|533.41|0
1645661010000|2022-02-24 00:03:30|535.66|533.66|535.17|533.17|535.66|533.66|535.17|533.17|0
1645661020000|2022-02-24 00:03:40|534.92|532.92|534.92|532.92|534.92|532.92|534.67|532.67|0
1645661030000|2022-02-24 00:03:50|535.41|533.41|536.16|534.16|536.16|534.16|535.41|533.41|0
1645661040000|2022-02-24 00:04:00|536.04|534.04|535.91|533.91|536.04|534.04|535.91|533.91|0
1645661050000|2022-02-24 00:04:10|535.66|533.66|535.66|533.66|535.66|533.66|535.66|533.66|0
1645661060000|2022-02-24 00:04:20|535.41|533.41|535.17|533.17|535.41|533.41|535.17|533.17|0
1645661070000|2022-02-24 00:04:30|535.05|533.05|534.8|532.8|535.05|533.05|534.67|532.67|0
1645661080000|2022-02-24 00:04:40|534.67|532.67|534.67|532.67|534.67|532.67|534.17|532.17|0
1645661090000|2022-02-24 00:04:50|534.92|532.92|534.67|532.67|534.92|532.92|534.67|532.67|0
1645661100000|2022-02-24 00:05:00|535.17|533.17|535.41|533.41|535.41|533.41|535.17|533.17|0
1645661110000|2022-02-24 00:05:10|535.17|533.17|534.92|532.92|535.17|533.17|534.92|532.92|0
1645661120000|2022-02-24 00:05:20|535.05|533.05|535.17|533.17|535.17|533.17|535.05|533.05|0
1645661130000|2022-02-24 00:05:30|534.67|532.67|534.17|532.17|534.67|532.67|534.17|532.17|0
1645661140000|2022-02-24 00:05:40|534.3|532.3|534.17|532.17|534.42|532.42|534.17|532.17|0
1645661150000|2022-02-24 00:05:50|534.42|532.42|534.55|532.55|534.55|532.55|534.17|532.17|0
1645661160000|2022-02-24 00:06:00|534.3|532.3|533.67|531.67|534.3|532.3|533.67|531.67|0
1645661170000|2022-02-24 00:06:10|533.8|531.8|533.42|531.42|533.8|531.8|533.42|531.42|0
1645661180000|2022-02-24 00:06:20|533.67|531.67|533.92|531.92|533.92|531.92|533.67|531.67|0
1645661190000|2022-02-24 00:06:30|533.18|531.18|533.67|531.67|533.67|531.67|533.18|531.18|0
1645661200000|2022-02-24 00:06:40|533.42|531.42|533.42|531.42|533.42|531.42|533.42|531.42|0
1645661210000|2022-02-24 00:06:50|533.67|531.67|533.3|531.3|533.67|531.67|533.3|531.3|0
1645661220000|2022-02-24 00:07:00|533.42|531.42|533.67|531.67|533.67|531.67|533.18|531.18|0
1645661230000|2022-02-24 00:07:10|534.17|532.17|533.67|531.67|534.17|532.17|533.67|531.67|0
1645661240000|2022-02-24 00:07:20|533.42|531.42|533.92|531.92|533.92|531.92|533.42|531.42|0
1645661250000|2022-02-24 00:07:30|533.67|531.67|533.92|531.92|533.92|531.92|533.55|531.55|0
1645661260000|2022-02-24 00:07:40|534.19|532.19|535.93|533.93|535.93|533.93|534.19|532.19|0
1645661270000|2022-02-24 00:07:50|535.81|533.81|535.93|533.93|535.93|533.93|535.43|533.43|0
1645661280000|2022-02-24 00:08:00|536.3|534.3|537.81|535.81|537.81|535.81|536.3|534.3|0
1645661290000|2022-02-24 00:08:10|538.56|536.56|538.18|536.18|538.56|536.56|538.18|536.18|0
1645661300000|2022-02-24 00:08:20|537.81|535.81|538.18|536.18|538.93|536.93|537.81|535.81|0
1645661310000|2022-02-24 00:08:30|538.43|536.43|539.18|537.18|539.18|537.18|538.43|536.43|0
1645661320000|2022-02-24 00:08:40|538.93|536.93|539.06|537.06|539.06|537.06|538.81|536.81|0
1645661330000|2022-02-24 00:08:50|538.43|536.43|538.43|536.43|538.43|536.43|538.06|536.06|0
1645661340000|2022-02-24 00:09:00|537.93|535.93|537.95|535.95|537.95|535.95|537.93|535.93|0
1645661350000|2022-02-24 00:09:10|537.7|535.7|538.69|536.69|538.69|536.69|537.45|535.45|0
1645661360000|2022-02-24 00:09:20|538.94|536.94|538.69|536.69|538.94|536.94|538.69|536.69|0
1645661370000|2022-02-24 00:09:30|538.2|536.2|538.2|536.2|538.2|536.2|537.7|535.7|0
1645661380000|2022-02-24 00:09:40|537.95|535.95|537.33|535.33|537.95|535.95|537.33|535.33|0
1645661390000|2022-02-24 00:09:50|536.7|534.7|536.95|534.95|536.95|534.95|536.7|534.7|0
1645661400000|2022-02-24 00:10:00|537.45|535.45|537.7|535.7|537.95|535.95|537.45|535.45|0
1645661410000|2022-02-24 00:10:10|537.45|535.45|536.46|534.46|537.45|535.45|536.46|534.46|0
1645661420000|2022-02-24 00:10:20|536.7|534.7|536.95|534.95|536.95|534.95|536.7|534.7|0
1645661430000|2022-02-24 00:10:30|536.7|534.7|536.7|534.7|536.95|534.95|536.46|534.46|0
1645661440000|2022-02-24 00:10:40|536.95|534.95|536.83|534.83|537.2|535.2|536.83|534.83|0
1645661450000|2022-02-24 00:10:50|536.7|534.7|535.21|533.21|536.7|534.7|535.21|533.21|0
1645661460000|2022-02-24 00:11:00|534.96|532.96|534.35|532.35|534.96|532.96|534.35|532.35|0
1645661470000|2022-02-24 00:11:10|534.22|532.22|532.73|530.73|534.22|532.22|532.73|530.73|0
1645661480000|2022-02-24 00:11:20|533.47|531.47|533.22|531.22|533.97|531.97|533.22|531.22|0
1645661490000|2022-02-24 00:11:30|533.47|531.47|532.48|530.48|533.47|531.47|532.23|530.23|0
1645661500000|2022-02-24 00:11:40|531.48|529.48|531.61|529.61|531.73|529.73|531.48|529.48|0
1645661510000|2022-02-24 00:11:50|531.48|529.48|531.36|529.36|531.61|529.61|531.36|529.36|0
1645661520000|2022-02-24 00:12:00|531.48|529.48|531.98|529.98|531.98|529.98|531.36|529.36|0
1645661530000|2022-02-24 00:12:10|531.24|529.24|531.48|529.48|531.48|529.48|530.99|528.99|0
1645661540000|2022-02-24 00:12:20|531.73|529.73|531.98|529.98|532.23|530.23|531.73|529.73|0
1645661550000|2022-02-24 00:12:30|531.86|529.86|531.24|529.24|531.86|529.86|530.99|528.99|0
1645661560000|2022-02-24 00:12:40|531.12|529.12|531.48|529.48|531.48|529.48|531.12|529.12|0
1645661570000|2022-02-24 00:12:50|531.36|529.36|531.24|529.24|531.36|529.36|530.99|528.99|0
1645661580000|2022-02-24 00:13:00|531.86|529.86|532.23|530.23|532.23|530.23|531.73|529.73|0
1645661590000|2022-02-24 00:13:10|531.98|529.98|532.11|530.11|532.11|530.11|531.98|529.98|0
1645661600000|2022-02-24 00:13:20|531.98|529.98|531.98|529.98|531.98|529.98|531.73|529.73|0
1645661610000|2022-02-24 00:13:30|532.23|530.23|531.98|529.98|532.48|530.48|531.98|529.98|0
1645661620000|2022-02-24 00:13:40|532.36|530.36|532.23|530.23|532.36|530.36|532.23|530.23|0
1645661630000|2022-02-24 00:13:50|532.11|530.11|532.23|530.23|532.23|530.23|531.98|529.98|0
1645661640000|2022-02-24 00:14:00|532.11|530.11|531.73|529.73|532.11|530.11|531.73|529.73|0
1645661650000|2022-02-24 00:14:10|531.98|529.98|532.23|530.23|532.23|530.23|531.98|529.98|0
1645661660000|2022-02-24 00:14:20|531.73|529.73|531.48|529.48|531.73|529.73|531.48|529.48|0
1645661670000|2022-02-24 00:14:30|531.73|529.73|532.48|530.48|532.48|530.48|531.73|529.73|0
1645661680000|2022-02-24 00:14:40|532.73|530.73|532.48|530.48|532.73|530.73|532.48|530.48|0
1645661690000|2022-02-24 00:14:50|533.22|531.22|533.1|531.1|533.22|531.22|533.1|531.1|0
1645661700000|2022-02-24 00:15:00|533.22|531.22|534.22|532.22|534.22|532.22|533.22|531.22|0
1645661710000|2022-02-24 00:15:10|534.47|532.47|534.22|532.22|534.47|532.47|533.97|531.97|0
1645661720000|2022-02-24 00:15:20|534.71|532.71|535.84|533.84|535.84|533.84|534.71|532.71|0
1645661730000|2022-02-24 00:15:30|535.59|533.59|534.96|532.96|535.71|533.71|534.96|532.96|0
1645661740000|2022-02-24 00:15:40|535.09|533.09|536.21|534.21|536.21|534.21|535.09|533.09|0
1645661750000|2022-02-24 00:15:50|535.96|533.96|535.46|533.46|535.96|533.96|535.46|533.46|0
1645661760000|2022-02-24 00:16:00|535.09|533.09|535.46|533.46|535.46|533.46|535.09|533.09|0
1645661770000|2022-02-24 00:16:10|535.84|533.84|535.96|533.96|535.96|533.96|535.84|533.84|0
1645661780000|2022-02-24 00:16:20|536.21|534.21|535.46|533.46|536.21|534.21|535.46|533.46|0
1645661790000|2022-02-24 00:16:30|535.21|533.21|534.96|532.96|535.21|533.21|534.96|532.96|0
1645661800000|2022-02-24 00:16:40|534.35|532.35|535.46|533.46|535.46|533.46|534.35|532.35|0
1645661810000|2022-02-24 00:16:50|535.84|533.84|535.46|533.46|535.84|533.84|535.46|533.46|0
1645661820000|2022-02-24 00:17:00|535.59|533.59|536.09|534.09|536.7|534.7|535.59|533.59|0
1645661830000|2022-02-24 00:17:10|536.34|534.34|537.83|535.83|537.83|535.83|536.34|534.34|0
1645661840000|2022-02-24 00:17:20|537.7|535.7|537.7|535.7|537.7|535.7|537.33|535.33|0
1645661850000|2022-02-24 00:17:30|537.58|535.58|537.7|535.7|537.7|535.7|537.58|535.58|0
1645661860000|2022-02-24 00:17:40|537.33|535.33|537.83|535.83|537.83|535.83|537.33|535.33|0
1645661870000|2022-02-24 00:17:50|538.44|536.44|538.2|536.2|538.44|536.44|538.2|536.2|0
1645661880000|2022-02-24 00:18:00|538.69|536.69|538.69|536.69|538.82|536.82|538.69|536.69|0
1645661890000|2022-02-24 00:18:10|538.44|536.44|538.69|536.69|539.19|537.19|538.44|536.44|0
1645661900000|2022-02-24 00:18:20|538.44|536.44|538.94|536.94|538.94|536.94|538.2|536.2|0
1645661910000|2022-02-24 00:18:30|538.69|536.69|538.69|536.69|538.69|536.69|538.69|536.69|0
1645661920000|2022-02-24 00:18:40|538.82|536.82|538.57|536.57|538.94|536.94|538.57|536.57|0
1645661930000|2022-02-24 00:18:50|538.69|536.69|538.94|536.94|538.94|536.94|538.44|536.44|0
1645661940000|2022-02-24 00:19:00|538.82|536.82|538.2|536.2|539.19|537.19|538.2|536.2|0
1645661950000|2022-02-24 00:19:10|538.33|536.33|538.44|536.44|538.44|536.44|538.33|536.33|0
1645661960000|2022-02-24 00:19:20|538.2|536.2|538.2|536.2|538.44|536.44|538.2|536.2|0
1645661970000|2022-02-24 00:19:30|537.95|535.95|537.83|535.83|537.95|535.95|537.7|535.7|0
1645661980000|2022-02-24 00:19:40|537.45|535.45|536.46|534.46|537.45|535.45|536.46|534.46|0
1645661990000|2022-02-24 00:19:50|536.34|534.34|536.58|534.58|536.58|534.58|536.34|534.34|0
1645662000000|2022-02-24 00:20:00|536.7|534.7|536.95|534.95|536.95|534.95|536.7|534.7|0
1645662010000|2022-02-24 00:20:10|537.08|535.08|536.21|534.21|537.08|535.08|536.21|534.21|0
1645662020000|2022-02-24 00:20:20|536.09|534.09|536.46|534.46|536.46|534.46|535.71|533.71|0
1645662030000|2022-02-24 00:20:30|536.21|534.21|536.7|534.7|536.7|534.7|536.21|534.21|0
1645662040000|2022-02-24 00:20:40|536.46|534.46|536.21|534.21|536.58|534.58|536.21|534.21|0
1645662050000|2022-02-24 00:20:50|536.34|534.34|536.34|534.34|536.34|534.34|535.96|533.96|0
1645662060000|2022-02-24 00:21:00|537.08|535.08|537.95|535.95|537.95|535.95|537.08|535.08|0
1645662070000|2022-02-24 00:21:10|537.83|535.83|537.7|535.7|537.83|535.83|537.7|535.7|0
1645662080000|2022-02-24 00:21:20|538.2|536.2|537.7|535.7|538.2|536.2|537.7|535.7|0
1645662090000|2022-02-24 00:21:30|537.45|535.45|537.58|535.58|537.7|535.7|537.2|535.2|0
1645662100000|2022-02-24 00:21:40|537.45|535.45|537.7|535.7|537.7|535.7|537.2|535.2|0
1645662110000|2022-02-24 00:21:50|537.95|535.95|537.95|535.95|537.95|535.95|537.83|535.83|0
1645662120000|2022-02-24 00:22:00|538.2|536.2|538.2|536.2|538.2|536.2|537.95|535.95|0
1645662130000|2022-02-24 00:22:10|537.95|535.95|537.7|535.7|537.95|535.95|537.45|535.45|0
1645662140000|2022-02-24 00:22:20|537.45|535.45|537.45|535.45|537.45|535.45|537.2|535.2|0
1645662150000|2022-02-24 00:22:30|537.58|535.58|538.2|536.2|538.2|536.2|537.58|535.58|0
1645662160000|2022-02-24 00:22:40|537.95|535.95|537.7|535.7|537.95|535.95|537.7|535.7|0
1645662170000|2022-02-24 00:22:50|537.83|535.83|537.95|535.95|537.95|535.95|537.45|535.45|0
1645662180000|2022-02-24 00:23:00|538.2|536.2|539.19|537.19|539.19|537.19|538.2|536.2|0
1645662190000|2022-02-24 00:23:10|538.94|536.94|538.94|536.94|539.19|537.19|538.94|536.94|0
1645662200000|2022-02-24 00:23:20|538.69|536.69|538.32|536.32|538.94|536.94|538.32|536.32|0
1645662210000|2022-02-24 00:23:30|538.2|536.2|537.58|535.58|538.2|536.2|537.58|535.58|0
1645662220000|2022-02-24 00:23:40|537.7|535.7|536.95|534.95|537.7|535.7|536.95|534.95|0
1645662230000|2022-02-24 00:23:50|536.7|534.7|537.2|535.2|537.2|535.2|536.7|534.7|0
1645662240000|2022-02-24 00:24:00|537.08|535.08|536.7|534.7|537.2|535.2|536.7|534.7|0
1645662250000|2022-02-24 00:24:10|536.95|534.95|537.2|535.2|537.45|535.45|536.95|534.95|0
1645662260000|2022-02-24 00:24:20|537.33|535.33|536.95|534.95|537.45|535.45|536.95|534.95|0
1645662270000|2022-02-24 00:24:30|536.7|534.7|537.08|535.08|537.2|535.2|536.7|534.7|0
1645662280000|2022-02-24 00:24:40|536.95|534.95|536.83|534.83|536.95|534.95|536.83|534.83|0
1645662290000|2022-02-24 00:24:50|536.95|534.95|536.95|534.95|536.95|534.95|536.7|534.7|0
1645662300000|2022-02-24 00:25:00|537.2|535.2|536.45|534.45|537.2|535.2|536.45|534.45|0
1645662310000|2022-02-24 00:25:10|536.58|534.58|535.71|533.71|536.58|534.58|535.71|533.71|0
1645662320000|2022-02-24 00:25:20|535.84|533.84|536.09|534.09|536.09|534.09|535.84|533.84|0
1645662330000|2022-02-24 00:25:30|536.21|534.21|536.45|534.45|536.45|534.45|536.21|534.21|0
1645662340000|2022-02-24 00:25:40|536.58|534.58|536.7|534.7|536.7|534.7|536.58|534.58|0
1645662350000|2022-02-24 00:25:50|536.58|534.58|537.33|535.33|537.33|535.33|536.58|534.58|0
1645662360000|2022-02-24 00:26:00|537.45|535.45|537.2|535.2|537.58|535.58|537.2|535.2|0
1645662370000|2022-02-24 00:26:10|536.95|534.95|537.45|535.45|537.45|535.45|536.95|534.95|0
1645662380000|2022-02-24 00:26:20|537.2|535.2|537.2|535.2|537.2|535.2|536.95|534.95|0
1645662390000|2022-02-24 00:26:30|537.45|535.45|537.2|535.2|537.7|535.7|537.2|535.2|0
1645662400000|2022-02-24 00:26:40|537.58|535.58|537.58|535.58|537.7|535.7|537.58|535.58|0
1645662410000|2022-02-24 00:26:50|537.7|535.7|538.32|536.32|538.44|536.44|537.7|535.7|0
1645662420000|2022-02-24 00:27:00|538.44|536.44|538.32|536.32|538.44|536.44|538.32|536.32|0
1645662430000|2022-02-24 00:27:10|538.44|536.44|538.69|536.69|538.69|536.69|538.44|536.44|0
1645662440000|2022-02-24 00:27:20|538.44|536.44|537.95|535.95|538.44|536.44|537.95|535.95|0
1645662450000|2022-02-24 00:27:30|537.2|535.2|536.7|534.7|537.2|535.2|536.45|534.45|0
1645662460000|2022-02-24 00:27:40|536.58|534.58|536.83|534.83|536.83|534.83|536.58|534.58|0
1645662470000|2022-02-24 00:27:50|537.2|535.2|537.45|535.45|537.45|535.45|537.2|535.2|0
1645662480000|2022-02-24 00:28:00|537.2|535.2|537.33|535.33|537.45|535.45|537.2|535.2|0
1645662490000|2022-02-24 00:28:10|537.45|535.45|536.34|534.34|537.83|535.83|536.34|534.34|0
1645662500000|2022-02-24 00:28:20|536.58|534.58|535.71|533.71|536.58|534.58|535.71|533.71|0
1645662510000|2022-02-24 00:28:30|535.96|533.96|536.21|534.21|536.21|534.21|535.96|533.96|0
1645662520000|2022-02-24 00:28:40|536.34|534.34|536.34|534.34|536.34|534.34|536.21|534.21|0
1645662530000|2022-02-24 00:28:50|536.45|534.45|536.21|534.21|536.45|534.45|536.21|534.21|0
1645662540000|2022-02-24 00:29:00|536.45|534.45|545.66|543.66|545.66|543.66|536.45|534.45|0
1645662550000|2022-02-24 00:29:10|545.16|543.16|547.4|545.4|547.4|545.4|543.92|541.92|0
1645662560000|2022-02-24 00:29:20|547.15|545.15|548.15|546.15|548.15|546.15|546.65|544.65|0
1645662570000|2022-02-24 00:29:30|547.78|545.78|546.9|544.9|548.39|546.39|546.9|544.9|0
1645662580000|2022-02-24 00:29:40|546.16|544.16|544.66|542.66|546.16|544.16|544.66|542.66|0
1645662590000|2022-02-24 00:29:50|543.3|541.3|543.67|541.67|543.67|541.67|543.3|541.3|0
1645662600000|2022-02-24 00:30:00|542.67|540.67|545.66|543.66|545.66|543.66|542.67|540.67|0
1645662610000|2022-02-24 00:30:10|544.66|542.66|545.29|543.29|545.41|543.41|544.66|542.66|0
1645662620000|2022-02-24 00:30:20|544.66|542.66|546.16|544.16|546.16|544.16|544.66|542.66|0
1645662630000|2022-02-24 00:30:30|544.41|542.41|545.29|543.29|545.29|543.29|544.41|542.41|0
1645662640000|2022-02-24 00:30:40|546.16|544.16|545.16|543.16|546.65|544.65|545.16|543.16|0
1645662650000|2022-02-24 00:30:50|544.54|542.54|544.05|542.05|544.54|542.54|544.05|542.05|0
1645662660000|2022-02-24 00:31:00|543.92|541.92|541.18|539.18|543.92|541.92|541.18|539.18|0
1645662670000|2022-02-24 00:31:10|542.42|540.42|542.17|540.17|542.8|540.8|542.17|540.17|0
1645662680000|2022-02-24 00:31:20|542.06|540.06|545.16|543.16|545.16|543.16|542.06|540.06|0
1645662690000|2022-02-24 00:31:30|545.41|543.41|546.28|544.28|546.28|544.28|545.41|543.41|0
1645662700000|2022-02-24 00:31:40|546.4|544.4|546.9|544.9|546.9|544.9|546.4|544.4|0
1645662710000|2022-02-24 00:31:50|546.16|544.16|547.03|545.03|547.03|545.03|546.16|544.16|0
1645662720000|2022-02-24 00:32:00|547.15|545.15|546.65|544.65|547.28|545.28|546.65|544.65|0
1645662730000|2022-02-24 00:32:10|546.9|544.9|547.65|545.65|547.65|545.65|546.9|544.9|0
1645662740000|2022-02-24 00:32:20|547.53|545.53|545.04|543.04|547.53|545.53|545.04|543.04|0
1645662750000|2022-02-24 00:32:30|545.66|543.66|546.4|544.4|546.4|544.4|545.29|543.29|0
1645662760000|2022-02-24 00:32:40|546.28|544.28|546.16|544.16|546.28|544.28|546.16|544.16|0
1645662770000|2022-02-24 00:32:50|547.28|545.28|546.65|544.65|547.53|545.53|546.65|544.65|0
1645662780000|2022-02-24 00:33:00|546.78|544.78|546.53|544.53|546.78|544.78|546.4|544.4|0
1645662790000|2022-02-24 00:33:10|547.03|545.03|546.53|544.53|547.03|545.03|546.4|544.4|0
1645662800000|2022-02-24 00:33:20|547.03|545.03|546.9|544.9|547.03|545.03|546.65|544.65|0
1645662810000|2022-02-24 00:33:30|547.15|545.15|547.28|545.28|547.4|545.4|547.15|545.15|0
1645662820000|2022-02-24 00:33:40|547.15|545.15|548.64|546.64|548.89|546.89|547.15|545.15|0
1645662830000|2022-02-24 00:33:50|548.77|546.77|549.39|547.39|549.39|547.39|548.64|546.64|0
1645662840000|2022-02-24 00:34:00|549.89|547.89|550.27|548.27|550.27|548.27|549.89|547.89|0
1645662850000|2022-02-24 00:34:10|549.39|547.39|547.9|545.9|549.39|547.39|547.9|545.9|0
1645662860000|2022-02-24 00:34:20|548.28|546.28|549.52|547.52|549.52|547.52|548.28|546.28|0
1645662870000|2022-02-24 00:34:30|549.39|547.39|548.77|546.77|549.39|547.39|548.77|546.77|0
1645662880000|2022-02-24 00:34:40|548.28|546.28|547.4|545.4|548.28|546.28|547.4|545.4|0
1645662890000|2022-02-24 00:34:50|548.15|546.15|548.03|546.03|548.15|546.15|548.03|546.03|0
1645662900000|2022-02-24 00:35:00|549.14|547.14|548.28|546.28|549.39|547.39|548.28|546.28|0
1645662910000|2022-02-24 00:35:10|547.9|545.9|548.64|546.64|548.64|546.64|547.9|545.9|0
1645662920000|2022-02-24 00:35:20|548.39|546.39|548.64|546.64|548.64|546.64|548.39|546.39|0
1645662930000|2022-02-24 00:35:30|548.89|546.89|548.52|546.52|548.89|546.89|548.52|546.52|0
1645662940000|2022-02-24 00:35:40|548.89|546.89|549.14|547.14|549.14|547.14|548.77|546.77|0
1645662950000|2022-02-24 00:35:50|549.39|547.39|549.89|547.89|549.89|547.89|549.39|547.39|0
1645662960000|2022-02-24 00:36:00|550.27|548.27|550.63|548.63|550.63|548.63|550.14|548.14|0
1645662970000|2022-02-24 00:36:10|550.39|548.39|550.63|548.63|550.63|548.63|550.14|548.14|0
1645662980000|2022-02-24 00:36:20|550.02|548.02|550.88|548.88|550.88|548.88|550.02|548.02|0
1645662990000|2022-02-24 00:36:30|550.63|548.63|549.89|547.89|550.88|548.88|549.89|547.89|0
1645663000000|2022-02-24 00:36:40|550.14|548.14|549.89|547.89|550.39|548.39|549.89|547.89|0
1645663010000|2022-02-24 00:36:50|550.14|548.14|549.89|547.89|550.14|548.14|549.89|547.89|0
1645663020000|2022-02-24 00:37:00|549.39|547.39|548.15|546.15|549.39|547.39|548.15|546.15|0
1645663030000|2022-02-24 00:37:10|547.78|545.78|548.15|546.15|548.52|546.52|547.78|545.78|0
1645663040000|2022-02-24 00:37:20|547.28|545.28|547.9|545.9|548.15|546.15|547.28|545.28|0
1645663050000|2022-02-24 00:37:30|548.03|546.03|547.15|545.15|548.15|546.15|547.15|545.15|0
1645663060000|2022-02-24 00:37:40|546.9|544.9|546.65|544.65|546.9|544.9|546.65|544.65|0
1645663070000|2022-02-24 00:37:50|545.91|543.91|543.92|541.92|545.91|543.91|543.92|541.92|0
1645663080000|2022-02-24 00:38:00|544.41|542.41|544.16|542.16|544.66|542.66|544.16|542.16|0
1645663090000|2022-02-24 00:38:10|543.67|541.67|544.16|542.16|544.54|542.54|543.67|541.67|0
1645663100000|2022-02-24 00:38:20|543.92|541.92|544.79|542.79|544.79|542.79|543.92|541.92|0
1645663110000|2022-02-24 00:38:30|545.16|543.16|544.16|542.16|545.16|543.16|544.16|542.16|0
1645663120000|2022-02-24 00:38:40|544.66|542.66|544.49|542.49|544.66|542.66|544.16|542.16|0
1645663130000|2022-02-24 00:38:50|544.37|542.37|544|542|544.49|542.49|543.75|541.75|0
1645663140000|2022-02-24 00:39:00|544.99|542.99|545.49|543.49|545.49|543.49|544.74|542.74|0
1645663150000|2022-02-24 00:39:10|545.62|543.62|548.1|546.1|548.1|546.1|545.62|543.62|0
1645663160000|2022-02-24 00:39:20|547.97|545.97|548.22|546.22|548.47|546.47|547.97|545.97|0
1645663170000|2022-02-24 00:39:30|548.1|546.1|549.22|547.22|549.22|547.22|548.1|546.1|0
1645663180000|2022-02-24 00:39:40|549.96|547.96|548.72|546.72|550.21|548.21|548.72|546.72|0
1645663190000|2022-02-24 00:39:50|548.47|546.47|548.6|546.6|548.72|546.72|548.47|546.47|0
1645663200000|2022-02-24 00:40:00|548.47|546.47|548.1|546.1|548.47|546.47|548.1|546.1|0
1645663210000|2022-02-24 00:40:10|548.22|546.22|548.35|546.35|549.35|547.35|548.22|546.22|0
1645663220000|2022-02-24 00:40:20|548.22|546.22|549.22|547.22|549.71|547.71|548.22|546.22|0
1645663230000|2022-02-24 00:40:30|548.97|546.97|548.47|546.47|549.1|547.1|548.47|546.47|0
1645663240000|2022-02-24 00:40:40|547.97|545.97|548.72|546.72|548.72|546.72|547.97|545.97|0
1645663250000|2022-02-24 00:40:50|548.47|546.47|548.1|546.1|548.6|546.6|548.1|546.1|0
1645663260000|2022-02-24 00:41:00|547.85|545.85|547.61|545.61|547.97|545.97|547.61|545.61|0
1645663270000|2022-02-24 00:41:10|547.48|545.48|547.61|545.61|547.61|545.61|547.36|545.36|0
1645663280000|2022-02-24 00:41:20|547.72|545.72|547.23|545.23|547.72|545.72|547.23|545.23|0
1645663290000|2022-02-24 00:41:30|547.48|545.48|547.11|545.11|547.61|545.61|547.11|545.11|0
1645663300000|2022-02-24 00:41:40|546.98|544.98|546.23|544.23|546.98|544.98|545.37|543.37|0
1645663310000|2022-02-24 00:41:50|546.48|544.48|546.36|544.36|546.48|544.48|545.98|543.98|0
1645663320000|2022-02-24 00:42:00|546.23|544.23|546.48|544.48|546.73|544.73|546.23|544.23|0
1645663330000|2022-02-24 00:42:10|546.36|544.36|545.98|543.98|546.36|544.36|545.98|543.98|0
1645663340000|2022-02-24 00:42:20|546.23|544.23|546.11|544.11|546.23|544.23|546.11|544.11|0
1645663350000|2022-02-24 00:42:30|545.24|543.24|545.62|543.62|545.98|543.98|545.24|543.24|0
1645663360000|2022-02-24 00:42:40|545.87|543.87|545.98|543.98|546.23|544.23|545.87|543.87|0
1645663370000|2022-02-24 00:42:50|546.23|544.23|546.48|544.48|546.48|544.48|546.23|544.23|0
1645663380000|2022-02-24 00:43:00|547.23|545.23|547.85|545.85|548.22|546.22|547.23|545.23|0
1645663390000|2022-02-24 00:43:10|547.61|545.61|548.47|546.47|548.47|546.47|547.23|545.23|0
1645663400000|2022-02-24 00:43:20|549.46|547.46|549.1|547.1|549.71|547.71|549.1|547.1|0
1645663410000|2022-02-24 00:43:30|548.97|546.97|549.22|547.22|549.71|547.71|548.6|546.6|0
1645663420000|2022-02-24 00:43:40|549.1|547.1|547.61|545.61|549.1|547.1|547.48|545.48|0
1645663430000|2022-02-24 00:43:50|547.72|545.72|547.48|545.48|547.72|545.72|547.36|545.36|0
1645663440000|2022-02-24 00:44:00|547.61|545.61|548.72|546.72|548.72|546.72|547.48|545.48|0
1645663450000|2022-02-24 00:44:10|548.97|546.97|548.6|546.6|548.97|546.97|548.35|546.35|0
1645663460000|2022-02-24 00:44:20|547.72|545.72|547.97|545.97|547.97|545.97|547.61|545.61|0
1645663470000|2022-02-24 00:44:30|548.22|546.22|548.97|546.97|548.97|546.97|548.22|546.22|0
1645663480000|2022-02-24 00:44:40|548.85|546.85|549.1|547.1|549.1|547.1|548.85|546.85|0
1645663490000|2022-02-24 00:44:50|548.47|546.47|548.35|546.35|548.47|546.47|548.35|546.35|0
1645663500000|2022-02-24 00:45:00|548.47|546.47|548.1|546.1|548.47|546.47|548.1|546.1|0
1645663510000|2022-02-24 00:45:10|547.97|545.97|548.47|546.47|548.47|546.47|547.97|545.97|0
1645663520000|2022-02-24 00:45:20|548.22|546.22|547.97|545.97|548.47|546.47|547.97|545.97|0
1645663530000|2022-02-24 00:45:30|547.61|545.61|548.1|546.1|548.47|546.47|547.61|545.61|0
1645663540000|2022-02-24 00:45:40|548.35|546.35|548.47|546.47|548.72|546.72|548.22|546.22|0
1645663550000|2022-02-24 00:45:50|547.97|545.97|548.35|546.35|548.47|546.47|547.97|545.97|0
1645663560000|2022-02-24 00:46:00|548.72|546.72|548.85|546.85|548.85|546.85|548.72|546.72|0
1645663570000|2022-02-24 00:46:10|549.46|547.46|549.22|547.22|549.46|547.46|549.22|547.22|0
1645663580000|2022-02-24 00:46:20|548.97|546.97|549.96|547.96|549.96|547.96|548.6|546.6|0
1645663590000|2022-02-24 00:46:30|549.71|547.71|549.22|547.22|549.96|547.96|549.22|547.22|0
1645663600000|2022-02-24 00:46:40|548.85|546.85|549.22|547.22|549.22|547.22|548.85|546.85|0
1645663610000|2022-02-24 00:46:50|549.59|547.59|549.96|547.96|550.21|548.21|549.59|547.59|0
1645663620000|2022-02-24 00:47:00|550.21|548.21|549.46|547.46|550.21|548.21|549.46|547.46|0
1645663630000|2022-02-24 00:47:10|549.71|547.71|549.59|547.59|549.84|547.84|549.59|547.59|0
1645663640000|2022-02-24 00:47:20|549.22|547.22|548.6|546.6|549.22|547.22|548.6|546.6|0
1645663650000|2022-02-24 00:47:30|548.85|546.85|549.1|547.1|549.1|547.1|548.6|546.6|0
1645663660000|2022-02-24 00:47:40|548.97|546.97|548.85|546.85|549.1|547.1|548.85|546.85|0
1645663670000|2022-02-24 00:47:50|549.1|547.1|548.85|546.85|549.1|547.1|548.85|546.85|0
1645663680000|2022-02-24 00:48:00|548.97|546.97|548.72|546.72|549.1|547.1|548.6|546.6|0
1645663690000|2022-02-24 00:48:10|548.6|546.6|549.35|547.35|549.35|547.35|548.6|546.6|0
1645663700000|2022-02-24 00:48:20|549.22|547.22|549.22|547.22|549.22|547.22|549.1|547.1|0
1645663710000|2022-02-24 00:48:30|549.1|547.1|549.71|547.71|549.71|547.71|549.1|547.1|0
1645663720000|2022-02-24 00:48:40|549.84|547.84|549.84|547.84|549.84|547.84|549.84|547.84|0
1645663730000|2022-02-24 00:48:50|549.71|547.71|549.59|547.59|549.96|547.96|549.59|547.59|0
1645663740000|2022-02-24 00:49:00|549.22|547.22|548.35|546.35|549.22|547.22|548.35|546.35|0
1645663750000|2022-02-24 00:49:10|548.72|546.72|548.97|546.97|548.97|546.97|548.6|546.6|0
1645663760000|2022-02-24 00:49:20|549.22|547.22|548.85|546.85|549.22|547.22|548.72|546.72|0
1645663770000|2022-02-24 00:49:30|548.72|546.72|548.47|546.47|548.72|546.72|548.47|546.47|0
1645663780000|2022-02-24 00:49:40|548.22|546.22|547.97|545.97|548.22|546.22|547.97|545.97|0
1645663790000|2022-02-24 00:49:50|548.1|546.1|548.22|546.22|548.22|546.22|548.1|546.1|0
1645663800000|2022-02-24 00:50:00|548.1|546.1|547.97|545.97|548.47|546.47|547.97|545.97|0
1645663810000|2022-02-24 00:50:10|547.72|545.72|547.48|545.48|547.85|545.85|547.48|545.48|0
1645663820000|2022-02-24 00:50:20|547.6|545.6|548.6|546.6|548.6|546.6|547.6|545.6|0
1645663830000|2022-02-24 00:50:30|548.85|546.85|548.72|546.72|548.97|546.97|548.72|546.72|0
1645663840000|2022-02-24 00:50:40|548.47|546.47|548.97|546.97|548.97|546.97|548.47|546.47|0
1645663850000|2022-02-24 00:50:50|548.72|546.72|548.6|546.6|548.72|546.72|548.6|546.6|0
1645663860000|2022-02-24 00:51:00|548.97|546.97|548.72|546.72|548.97|546.97|548.72|546.72|0
1645663870000|2022-02-24 00:51:10|548.6|546.6|548.6|546.6|549.1|547.1|548.6|546.6|0
1645663880000|2022-02-24 00:51:20|548.85|546.85|548.22|546.22|548.85|546.85|548.22|546.22|0
1645663890000|2022-02-24 00:51:30|547.97|545.97|548.1|546.1|548.47|546.47|547.97|545.97|0
1645663900000|2022-02-24 00:51:40|547.97|545.97|547.97|545.97|547.97|545.97|547.48|545.48|0
1645663910000|2022-02-24 00:51:50|548.47|546.47|548.47|546.47|548.72|546.72|548.47|546.47|0
1645663920000|2022-02-24 00:52:00|548.22|546.22|548.47|546.47|548.47|546.47|547.97|545.97|0
1645663930000|2022-02-24 00:52:10|548.1|546.1|548.22|546.22|548.22|546.22|548.1|546.1|0
1645663940000|2022-02-24 00:52:20|547.97|545.97|547.97|545.97|548.22|546.22|547.97|545.97|0
1645663950000|2022-02-24 00:52:30|548.22|546.22|548.22|546.22|548.22|546.22|548.22|546.22|0
1645663960000|2022-02-24 00:52:40|547.97|545.97|548.22|546.22|548.22|546.22|547.97|545.97|0
1645663970000|2022-02-24 00:52:50|547.97|545.97|547.72|545.72|547.97|545.97|547.72|545.72|0
1645663980000|2022-02-24 00:53:00|547.97|545.97|548.22|546.22|548.47|546.47|547.97|545.97|0
1645663990000|2022-02-24 00:53:10|548.35|546.35|547.97|545.97|548.47|546.47|547.97|545.97|0
1645664000000|2022-02-24 00:53:20|548.22|546.22|548.47|546.47|548.47|546.47|548.22|546.22|0
1645664010000|2022-02-24 00:53:30|549.96|547.96|549.96|547.96|549.96|547.96|549.96|547.96|0
1645664020000|2022-02-24 00:53:40|550.21|548.21|548.97|546.97|550.21|548.21|548.97|546.97|0
1645664030000|2022-02-24 00:53:50|549.22|547.22|549.96|547.96|550.21|548.21|549.22|547.22|0
1645664040000|2022-02-24 00:54:00|549.84|547.84|549.96|547.96|550.09|548.09|549.84|547.84|0
1645664050000|2022-02-24 00:54:10|549.84|547.84|550.21|548.21|550.21|548.21|549.59|547.59|0
1645664060000|2022-02-24 00:54:20|550.09|548.09|550.09|548.09|550.21|548.21|550.09|548.09|0
1645664070000|2022-02-24 00:54:30|550.46|548.46|550.34|548.34|550.46|548.46|550.21|548.21|0
1645664080000|2022-02-24 00:54:40|550.46|548.46|550.46|548.46|550.71|548.71|550.46|548.46|0
1645664090000|2022-02-24 00:54:50|550.96|548.96|551.83|549.83|551.83|549.83|550.96|548.96|0
1645664100000|2022-02-24 00:55:00|554.69|552.69|553.94|551.94|554.69|552.69|553.57|551.57|0
1645664110000|2022-02-24 00:55:10|553.69|551.69|552.45|550.45|553.69|551.69|552.45|550.45|0
1645664120000|2022-02-24 00:55:20|552.2|550.2|553.19|551.19|553.19|551.19|552.2|550.2|0
1645664130000|2022-02-24 00:55:30|552.7|550.7|552.7|550.7|552.95|550.95|552.7|550.7|0
1645664140000|2022-02-24 00:55:40|552.2|550.2|552.2|550.2|552.2|550.2|551.83|549.83|0
1645664150000|2022-02-24 00:55:50|552.08|550.08|551.95|549.95|552.08|550.08|551.95|549.95|0
1645664160000|2022-02-24 00:56:00|552.08|550.08|552.2|550.2|552.2|550.2|552.08|550.08|0
1645664170000|2022-02-24 00:56:10|552.08|550.08|552.95|550.95|552.95|550.95|552.08|550.08|0
1645664180000|2022-02-24 00:56:20|552.45|550.45|552.7|550.7|552.7|550.7|552.45|550.45|0
1645664190000|2022-02-24 00:56:30|552.33|550.33|553.19|551.19|553.19|551.19|552.2|550.2|0
1645664200000|2022-02-24 00:56:40|553.07|551.07|552.45|550.45|553.19|551.19|552.45|550.45|0
1645664210000|2022-02-24 00:56:50|552.7|550.7|552.7|550.7|552.7|550.7|552.45|550.45|0
1645664220000|2022-02-24 00:57:00|552.45|550.45|552.2|550.2|552.45|550.45|552.2|550.2|0
1645664230000|2022-02-24 00:57:10|552.95|550.95|552.7|550.7|552.95|550.95|552.7|550.7|0
1645664240000|2022-02-24 00:57:20|552.45|550.45|552.08|550.08|552.45|550.45|552.08|550.08|0
1645664250000|2022-02-24 00:57:30|552.45|550.45|552.2|550.2|552.45|550.45|552.2|550.2|0
1645664260000|2022-02-24 00:57:40|552.7|550.7|553.19|551.19|553.19|551.19|552.7|550.7|0
1645664270000|2022-02-24 00:57:50|552.95|550.95|552.7|550.7|552.95|550.95|552.7|550.7|0
1645664280000|2022-02-24 00:58:00|552.2|550.2|552.45|550.45|552.45|550.45|552.2|550.2|0
1645664290000|2022-02-24 00:58:10|552.7|550.7|554.32|552.32|554.32|552.32|552.7|550.7|0
1645664300000|2022-02-24 00:58:20|553.69|551.69|553.94|551.94|553.94|551.94|553.69|551.69|0
1645664310000|2022-02-24 00:58:30|553.57|551.57|554.19|552.19|554.19|552.19|553.19|551.19|0
1645664320000|2022-02-24 00:58:40|554.57|552.57|554.44|552.44|554.57|552.57|554.32|552.32|0
1645664330000|2022-02-24 00:58:50|553.94|551.94|553.94|551.94|554.44|552.44|553.94|551.94|0
1645664340000|2022-02-24 00:59:00|553.69|551.69|554.44|552.44|554.44|552.44|553.69|551.69|0
1645664350000|2022-02-24 00:59:10|555.18|553.18|555.18|553.18|555.18|553.18|554.94|552.94|0
1645664360000|2022-02-24 00:59:20|555.56|553.56|556.31|554.31|556.31|554.31|555.56|553.56|0
1645664370000|2022-02-24 00:59:30|556.56|554.56|556.68|554.68|556.93|554.93|556.56|554.56|0
1645664380000|2022-02-24 00:59:40|558.42|556.42|559.54|557.54|559.54|557.54|558.42|556.42|0
1645664390000|2022-02-24 00:59:50|559.41|557.41|560.41|558.41|560.41|558.41|559.41|557.41|0
1645664400000|2022-02-24 01:00:00|560.16|558.16|557.67|555.67|560.16|558.16|557.67|555.67|0
1645664410000|2022-02-24 01:00:10|557.42|555.42|555.93|553.93|557.67|555.67|555.93|553.93|0
1645664420000|2022-02-24 01:00:20|555.81|553.81|554.19|552.19|555.81|553.81|554.19|552.19|0
1645664430000|2022-02-24 01:00:30|554.69|552.69|555.68|553.68|555.68|553.68|554.69|552.69|0
1645664440000|2022-02-24 01:00:40|556.06|554.06|556.43|554.43|556.43|554.43|555.93|553.93|0
1645664450000|2022-02-24 01:00:50|556.18|554.18|556.43|554.43|556.43|554.43|555.93|553.93|0
1645664460000|2022-02-24 01:01:00|556.93|554.93|556.93|554.93|557.17|555.17|556.93|554.93|0
1645664470000|2022-02-24 01:01:10|557.17|555.17|557.92|555.92|557.92|555.92|556.93|554.93|0
1645664480000|2022-02-24 01:01:20|558.17|556.17|557.92|555.92|558.3|556.3|557.67|555.67|0
1645664490000|2022-02-24 01:01:30|557.8|555.8|558.67|556.67|558.67|556.67|557.8|555.8|0
1645664500000|2022-02-24 01:01:40|558.42|556.42|557.92|555.92|558.67|556.67|557.92|555.92|0
1645664510000|2022-02-24 01:01:50|557.55|555.55|557.05|555.05|557.8|555.8|557.05|555.05|0
1645664520000|2022-02-24 01:02:00|557.3|555.3|558.05|556.05|558.05|556.05|557.3|555.3|0
1645664530000|2022-02-24 01:02:10|558.42|556.42|559.91|557.91|559.91|557.91|558.42|556.42|0
1645664540000|2022-02-24 01:02:20|559.41|557.41|559.54|557.54|559.66|557.66|559.41|557.41|0
1645664550000|2022-02-24 01:02:30|559.41|557.41|558.17|556.17|559.41|557.41|558.17|556.17|0
1645664560000|2022-02-24 01:02:40|557.92|555.92|558.8|556.8|558.8|556.8|557.92|555.92|0
1645664570000|2022-02-24 01:02:50|558.67|556.67|557.67|555.67|558.67|556.67|557.67|555.67|0
1645664580000|2022-02-24 01:03:00|557.92|555.92|558.17|556.17|558.17|556.17|557.92|555.92|0
1645664590000|2022-02-24 01:03:10|558.8|556.8|558.17|556.17|558.8|556.8|558.17|556.17|0
1645664600000|2022-02-24 01:03:20|558.55|556.55|558.42|556.42|558.67|556.67|558.42|556.42|0
1645664610000|2022-02-24 01:03:30|558.67|556.67|559.16|557.16|559.16|557.16|558.67|556.67|0
1645664620000|2022-02-24 01:03:40|558.92|556.92|558.92|556.92|559.16|557.16|558.92|556.92|0
1645664630000|2022-02-24 01:03:50|558.8|556.8|559.16|557.16|559.16|557.16|558.8|556.8|0
1645664640000|2022-02-24 01:04:00|558.67|556.67|558.67|556.67|559.04|557.04|558.67|556.67|0
1645664650000|2022-02-24 01:04:10|558.55|556.55|558.3|556.3|558.55|556.55|558.3|556.3|0
1645664660000|2022-02-24 01:04:20|558.17|556.17|558.42|556.42|558.55|556.55|558.17|556.17|0
1645664670000|2022-02-24 01:04:30|558.3|556.3|559.04|557.04|559.04|557.04|558.3|556.3|0
1645664680000|2022-02-24 01:04:40|559.66|557.66|560.04|558.04|560.41|558.41|559.66|557.66|0
1645664690000|2022-02-24 01:04:50|559.16|557.16|559.54|557.54|559.54|557.54|559.16|557.16|0
1645664700000|2022-02-24 01:05:00|559.91|557.91|559.41|557.41|559.91|557.91|559.41|557.41|0
1645664710000|2022-02-24 01:05:10|558.92|556.92|559.41|557.41|559.41|557.41|558.92|556.92|0
1645664720000|2022-02-24 01:05:20|559.54|557.54|559.41|557.41|559.66|557.66|559.41|557.41|0
1645664730000|2022-02-24 01:05:30|559.16|557.16|559.16|557.16|559.16|557.16|559.04|557.04|0
1645664740000|2022-02-24 01:05:40|558.67|556.67|558.55|556.55|558.67|556.67|558.17|556.17|0
1645664750000|2022-02-24 01:05:50|558.67|556.67|557.42|555.42|558.67|556.67|557.42|555.42|0
1645664760000|2022-02-24 01:06:00|557.55|555.55|558.42|556.42|558.42|556.42|557.55|555.55|0
1645664770000|2022-02-24 01:06:10|558.55|556.55|557.92|555.92|558.55|556.55|557.92|555.92|0
1645664780000|2022-02-24 01:06:20|559.54|557.54|559.29|557.29|559.54|557.54|559.16|557.16|0
1645664790000|2022-02-24 01:06:30|559.16|557.16|560.54|558.54|560.54|558.54|559.16|557.16|0
1645664800000|2022-02-24 01:06:40|560.66|558.66|560.29|558.29|560.66|558.66|560.29|558.29|0
1645664810000|2022-02-24 01:06:50|560.16|558.16|560.41|558.41|560.41|558.41|560.16|558.16|0
1645664820000|2022-02-24 01:07:00|560.29|558.29|560.16|558.16|560.29|558.29|560.16|558.16|0
1645664830000|2022-02-24 01:07:10|559.91|557.91|559.79|557.79|559.91|557.91|559.79|557.79|0
1645664840000|2022-02-24 01:07:20|559.91|557.91|560.41|558.41|560.41|558.41|559.91|557.91|0
1645664850000|2022-02-24 01:07:30|559.54|557.54|559.04|557.04|559.54|557.54|558.8|556.8|0
1645664860000|2022-02-24 01:07:40|559.16|557.16|558.17|556.17|559.16|557.16|558.17|556.17|0
1645664870000|2022-02-24 01:07:50|558.05|556.05|557.92|555.92|558.3|556.3|557.92|555.92|0
1645664880000|2022-02-24 01:08:00|558.17|556.17|557.92|555.92|558.17|556.17|557.92|555.92|0
1645664890000|2022-02-24 01:08:10|557.8|555.8|557.8|555.8|557.8|555.8|557.8|555.8|0
1645664900000|2022-02-24 01:08:20|557.67|555.67|557.8|555.8|557.8|555.8|557.67|555.67|0
1645664910000|2022-02-24 01:08:30|557.67|555.67|557.42|555.42|557.67|555.67|557.42|555.42|0
1645664920000|2022-02-24 01:08:40|556.92|554.92|556.92|554.92|557.05|555.05|556.92|554.92|0
1645664930000|2022-02-24 01:08:50|556.68|554.68|556.18|554.18|556.68|554.68|556.18|554.18|0
1645664940000|2022-02-24 01:09:00|555.93|553.93|557.67|555.67|557.67|555.67|555.93|553.93|0
1645664950000|2022-02-24 01:09:10|557.05|555.05|556.68|554.68|557.17|555.17|556.68|554.68|0
1645664960000|2022-02-24 01:09:20|556.43|554.43|556.06|554.06|556.43|554.43|556.06|554.06|0
1645664970000|2022-02-24 01:09:30|555.68|553.68|555.43|553.43|555.93|553.93|555.43|553.43|0
1645664980000|2022-02-24 01:09:40|555.68|553.68|555.68|553.68|555.68|553.68|555.68|553.68|0
1645664990000|2022-02-24 01:09:50|555.81|553.81|555.93|553.93|556.18|554.18|555.81|553.81|0
1645665000000|2022-02-24 01:10:00|556.43|554.43|556.43|554.43|556.68|554.68|556.18|554.18|0
1645665010000|2022-02-24 01:10:10|556.18|554.18|556.18|554.18|556.18|554.18|556.18|554.18|0
1645665020000|2022-02-24 01:10:20|555.93|553.93|555.93|553.93|556.31|554.31|555.93|553.93|0
1645665030000|2022-02-24 01:10:30|555.43|553.43|554.19|552.19|555.43|553.43|554.19|552.19|0
1645665040000|2022-02-24 01:10:40|553.94|551.94|553.82|551.82|553.94|551.94|553.82|551.82|0
1645665050000|2022-02-24 01:10:50|553.44|551.44|553.75|551.75|553.87|551.87|553.44|551.44|0
1645665060000|2022-02-24 01:11:00|553.51|551.51|552.78|550.78|553.51|551.51|552.78|550.78|0
1645665070000|2022-02-24 01:11:10|553.03|551.03|553.28|551.28|553.28|551.28|553.03|551.03|0
1645665080000|2022-02-24 01:11:20|553.53|551.53|553.53|551.53|553.78|551.78|553.53|551.53|0
1645665090000|2022-02-24 01:11:30|553.28|551.28|553.16|551.16|553.28|551.28|553.03|551.03|0
1645665100000|2022-02-24 01:11:40|552.17|550.17|552.28|550.28|552.53|550.53|552.17|550.17|0
1645665110000|2022-02-24 01:11:50|552.04|550.04|550.55|548.55|552.04|550.04|550.55|548.55|0
1645665120000|2022-02-24 01:12:00|551.42|549.42|551.79|549.79|551.79|549.79|551.42|549.42|0
1645665130000|2022-02-24 01:12:10|552.04|550.04|552.53|550.53|552.53|550.53|552.04|550.04|0
1645665140000|2022-02-24 01:12:20|552.41|550.41|553.03|551.03|553.03|551.03|552.41|550.41|0
1645665150000|2022-02-24 01:12:30|553.66|551.66|553.28|551.28|553.66|551.66|553.03|551.03|0
1645665160000|2022-02-24 01:12:40|553.03|551.03|552.53|550.53|553.03|551.03|552.53|550.53|0
1645665170000|2022-02-24 01:12:50|552.91|550.91|553.28|551.28|553.28|551.28|552.91|550.91|0
1645665180000|2022-02-24 01:13:00|553.03|551.03|553.78|551.78|553.78|551.78|553.03|551.03|0
1645665190000|2022-02-24 01:13:10|554.27|552.27|554.02|552.02|554.4|552.4|554.02|552.02|0
1645665200000|2022-02-24 01:13:20|554.27|552.27|554.52|552.52|554.52|552.52|554.27|552.27|0
1645665210000|2022-02-24 01:13:30|555.51|553.51|555.27|553.27|555.51|553.51|555.15|553.15|0
1645665220000|2022-02-24 01:13:40|555.76|553.76|555.27|553.27|555.76|553.76|555.27|553.27|0
1645665230000|2022-02-24 01:13:50|555.02|553.02|554.52|552.52|555.02|553.02|554.27|552.27|0
1645665240000|2022-02-24 01:14:00|555.02|553.02|555.02|553.02|555.02|553.02|554.77|552.77|0
1645665250000|2022-02-24 01:14:10|555.51|553.51|556.26|554.26|556.26|554.26|555.51|553.51|0
1645665260000|2022-02-24 01:14:20|556.01|554.01|556.51|554.51|556.51|554.51|556.01|554.01|0
1645665270000|2022-02-24 01:14:30|556.76|554.76|556.51|554.51|557.01|555.01|556.51|554.51|0
1645665280000|2022-02-24 01:14:40|556.26|554.26|556.01|554.01|556.26|554.26|556.01|554.01|0
1645665290000|2022-02-24 01:14:50|556.26|554.26|556.51|554.51|556.51|554.51|556.26|554.26|0
1645665300000|2022-02-24 01:15:00|557.01|555.01|557.5|555.5|557.75|555.75|557.01|555.01|0
1645665310000|2022-02-24 01:15:10|556.76|554.76|556.64|554.64|556.76|554.76|556.64|554.64|0
1645665320000|2022-02-24 01:15:20|556.51|554.51|556.01|554.01|556.51|554.51|555.89|553.89|0
1645665330000|2022-02-24 01:15:30|557.25|555.25|557.25|555.25|557.5|555.5|557.25|555.25|0
1645665340000|2022-02-24 01:15:40|558.13|556.13|558.63|556.63|558.63|556.63|558.13|556.13|0
1645665350000|2022-02-24 01:15:50|558.5|556.5|558.74|556.74|558.74|556.74|558.25|556.25|0
1645665360000|2022-02-24 01:16:00|558.5|556.5|558|556|558.5|556.5|558|556|0
1645665370000|2022-02-24 01:16:10|558.5|556.5|558.99|556.99|558.99|556.99|558.38|556.38|0
1645665380000|2022-02-24 01:16:20|558.5|556.5|557.75|555.75|558.5|556.5|557.75|555.75|0
1645665390000|2022-02-24 01:16:30|557.5|555.5|556.76|554.76|557.5|555.5|556.76|554.76|0
1645665400000|2022-02-24 01:16:40|556.26|554.26|557.13|555.13|557.13|555.13|556.01|554.01|0
1645665410000|2022-02-24 01:16:50|557.25|555.25|557.63|555.63|558|556|557.25|555.25|0
1645665420000|2022-02-24 01:17:00|557.5|555.5|557.01|555.01|557.5|555.5|556.89|554.89|0
1645665430000|2022-02-24 01:17:10|556.64|554.64|556.14|554.14|556.64|554.64|556.14|554.14|0
1645665440000|2022-02-24 01:17:20|556.51|554.51|557.5|555.5|557.5|555.5|556.26|554.26|0
1645665450000|2022-02-24 01:17:30|557.13|555.13|556.51|554.51|557.13|555.13|556.51|554.51|0
1645665460000|2022-02-24 01:17:40|557.01|555.01|557.09|555.09|557.09|555.09|556.64|554.64|0
1645665470000|2022-02-24 01:17:50|556.98|554.98|556.36|554.36|556.98|554.98|556.36|554.36|0
1645665480000|2022-02-24 01:18:00|556.48|554.48|557.19|555.19|557.19|555.19|556.48|554.48|0
1645665490000|2022-02-24 01:18:10|557.69|555.69|558.05|556.05|558.18|556.18|557.69|555.69|0
1645665500000|2022-02-24 01:18:20|559.43|557.43|560.05|558.05|560.3|558.3|559.43|557.43|0
1645665510000|2022-02-24 01:18:30|560.17|558.17|560.67|558.67|560.67|558.67|559.92|557.92|0
1645665520000|2022-02-24 01:18:40|563.91|561.91|565.9|563.9|565.9|563.9|563.91|561.91|0
1645665530000|2022-02-24 01:18:50|566.03|564.03|564.9|562.9|566.03|564.03|564.53|562.53|0
1645665540000|2022-02-24 01:19:00|565.4|563.4|564.53|562.53|565.4|563.4|564.4|562.4|0
1645665550000|2022-02-24 01:19:10|564.28|562.28|565.53|563.53|565.53|563.53|563.91|561.91|0
1645665560000|2022-02-24 01:19:20|565.9|563.9|565.03|563.03|565.9|563.9|565.03|563.03|0
1645665570000|2022-02-24 01:19:30|564.65|562.65|564.15|562.15|565.9|563.9|564.15|562.15|0
1645665580000|2022-02-24 01:19:40|563.79|561.79|564.28|562.28|564.28|562.28|563.79|561.79|0
1645665590000|2022-02-24 01:19:50|564.15|562.15|563.16|561.16|564.15|562.15|563.16|561.16|0
1645665600000|2022-02-24 01:20:00|563.54|561.54|563.16|561.16|563.54|561.54|563.04|561.04|0
1645665610000|2022-02-24 01:20:10|563.29|561.29|562.91|560.91|563.29|561.29|562.91|560.91|0
1645665620000|2022-02-24 01:20:20|562.66|560.66|562.66|560.66|563.16|561.16|562.66|560.66|0
1645665630000|2022-02-24 01:20:30|562.54|560.54|563.04|561.04|563.16|561.16|562.54|560.54|0
1645665640000|2022-02-24 01:20:40|563.54|561.54|563.16|561.16|563.91|561.91|563.16|561.16|0
1645665650000|2022-02-24 01:20:50|563.04|561.04|563.41|561.41|563.41|561.41|563.04|561.04|0
1645665660000|2022-02-24 01:21:00|564.65|562.65|564.65|562.65|564.65|562.65|564.4|562.4|0
1645665670000|2022-02-24 01:21:10|564.4|562.4|564.4|562.4|564.4|562.4|564.4|562.4|0
1645665680000|2022-02-24 01:21:20|564.65|562.65|563.66|561.66|564.65|562.65|563.66|561.66|0
1645665690000|2022-02-24 01:21:30|563.41|561.41|564.03|562.03|564.4|562.4|563.41|561.41|0
1645665700000|2022-02-24 01:21:40|564.65|562.65|564.78|562.78|564.9|562.9|564.65|562.65|0
1645665710000|2022-02-24 01:21:50|564.65|562.65|564.4|562.4|564.65|562.65|564.4|562.4|0
1645665720000|2022-02-24 01:22:00|564.15|562.15|564.78|562.78|564.9|562.9|564.15|562.15|0
1645665730000|2022-02-24 01:22:10|565.15|563.15|565.4|563.4|565.4|563.4|565.15|563.15|0
1645665740000|2022-02-24 01:22:20|564.9|562.9|565.28|563.28|565.28|563.28|564.9|562.9|0
1645665750000|2022-02-24 01:22:30|564.9|562.9|566.39|564.39|566.39|564.39|564.9|562.9|0
1645665760000|2022-02-24 01:22:40|566.89|564.89|566.39|564.39|566.89|564.89|566.39|564.39|0
1645665770000|2022-02-24 01:22:50|566.64|564.64|566.89|564.89|566.89|564.89|566.64|564.64|0
1645665780000|2022-02-24 01:23:00|566.77|564.77|566.39|564.39|567.14|565.14|566.39|564.39|0
1645665790000|2022-02-24 01:23:10|566.27|564.27|565.9|563.9|566.27|564.27|565.9|563.9|0
1645665800000|2022-02-24 01:23:20|565.78|563.78|566.39|564.39|566.39|564.39|565.78|563.78|0
1645665810000|2022-02-24 01:23:30|566.89|564.89|567.14|565.14|567.14|565.14|566.89|564.89|0
1645665820000|2022-02-24 01:23:40|567.02|565.02|566.89|564.89|567.14|565.14|566.89|564.89|0
1645665830000|2022-02-24 01:23:50|566.77|564.77|566.39|564.39|566.77|564.77|566.39|564.39|0
1645665840000|2022-02-24 01:24:00|565.9|563.9|565.53|563.53|565.9|563.9|565.53|563.53|0
1645665850000|2022-02-24 01:24:10|564.9|562.9|563.16|561.16|564.9|562.9|563.16|561.16|0
1645665860000|2022-02-24 01:24:20|562.66|560.66|563.04|561.04|563.41|561.41|562.66|560.66|0
1645665870000|2022-02-24 01:24:30|563.16|561.16|563.54|561.54|563.54|561.54|563.16|561.16|0
1645665880000|2022-02-24 01:24:40|563.41|561.41|564.15|562.15|564.4|562.4|563.41|561.41|0
1645665890000|2022-02-24 01:24:50|565.03|563.03|564.9|562.9|565.15|563.15|564.9|562.9|0
1645665900000|2022-02-24 01:25:00|565.15|563.15|565.28|563.28|565.28|563.28|565.15|563.15|0
1645665910000|2022-02-24 01:25:10|565.15|563.15|564.65|562.65|565.15|563.15|564.65|562.65|0
1645665920000|2022-02-24 01:25:20|563.91|561.91|563.41|561.41|564.15|562.15|563.41|561.41|0
1645665930000|2022-02-24 01:25:30|563.91|561.91|563.41|561.41|563.91|561.91|563.41|561.41|0
1645665940000|2022-02-24 01:25:40|563.16|561.16|563.16|561.16|563.29|561.29|563.16|561.16|0
1645665950000|2022-02-24 01:25:50|563.29|561.29|563.29|561.29|563.29|561.29|563.29|561.29|0
1645665960000|2022-02-24 01:26:00|563.41|561.41|562.91|560.91|563.41|561.41|562.91|560.91|0
1645665970000|2022-02-24 01:26:10|563.04|561.04|563.04|561.04|563.41|561.41|562.66|560.66|0
1645665980000|2022-02-24 01:26:20|562.91|560.91|562.91|560.91|562.91|560.91|562.66|560.66|0
1645665990000|2022-02-24 01:26:30|562.79|560.79|563.16|561.16|563.16|561.16|562.79|560.79|0
1645666000000|2022-02-24 01:26:40|562.91|560.91|563.54|561.54|563.66|561.66|562.91|560.91|0
1645666010000|2022-02-24 01:26:50|563.66|561.66|562.91|560.91|563.66|561.66|562.91|560.91|0
1645666020000|2022-02-24 01:27:00|562.66|560.66|563.41|561.41|563.41|561.41|562.66|560.66|0
1645666030000|2022-02-24 01:27:10|563.29|561.29|563.66|561.66|563.79|561.79|563.29|561.29|0
1645666040000|2022-02-24 01:27:20|562.91|560.91|563.66|561.66|563.66|561.66|562.91|560.91|0
1645666050000|2022-02-24 01:27:30|563.16|561.16|563.41|561.41|563.41|561.41|562.91|560.91|0
1645666060000|2022-02-24 01:27:40|563.91|561.91|563.41|561.41|563.91|561.91|563.41|561.41|0
1645666070000|2022-02-24 01:27:50|563.79|561.79|563.54|561.54|563.79|561.79|563.41|561.41|0
1645666080000|2022-02-24 01:28:00|563.91|561.91|563.16|561.16|563.91|561.91|563.16|561.16|0
1645666090000|2022-02-24 01:28:10|563.66|561.66|563.91|561.91|563.91|561.91|563.66|561.66|0
1645666100000|2022-02-24 01:28:20|564.15|562.15|564.03|562.03|564.15|562.15|564.03|562.03|0
1645666110000|2022-02-24 01:28:30|563.91|561.91|563.66|561.66|563.91|561.91|563.66|561.66|0
1645666120000|2022-02-24 01:28:40|563.79|561.79|563.91|561.91|563.91|561.91|563.41|561.41|0
1645666130000|2022-02-24 01:28:50|563.66|561.66|564.9|562.9|564.9|562.9|563.66|561.66|0
1645666140000|2022-02-24 01:29:00|565.4|563.4|564.4|562.4|565.53|563.53|564.4|562.4|0
1645666150000|2022-02-24 01:29:10|564.65|562.65|564.65|562.65|564.65|562.65|564.4|562.4|0
1645666160000|2022-02-24 01:29:20|564.28|562.28|564.4|562.4|564.4|562.4|564.28|562.28|0
1645666170000|2022-02-24 01:29:30|564.9|562.9|564.9|562.9|564.9|562.9|564.78|562.78|0
1645666180000|2022-02-24 01:29:40|565.15|563.15|564.65|562.65|565.15|563.15|564.65|562.65|0
1645666190000|2022-02-24 01:29:50|564.78|562.78|564.4|562.4|564.78|562.78|564.4|562.4|0
1645666200000|2022-02-24 01:30:00|564.65|562.65|566.14|564.14|566.14|564.14|564.65|562.65|0
1645666210000|2022-02-24 01:30:10|565.9|563.9|563.91|561.91|565.9|563.9|563.91|561.91|0
1645666220000|2022-02-24 01:30:20|563.66|561.66|563.16|561.16|563.66|561.66|563.16|561.16|0
1645666230000|2022-02-24 01:30:30|563.79|561.79|563.91|561.91|563.91|561.91|563.79|561.79|0
1645666240000|2022-02-24 01:30:40|563.79|561.79|563.41|561.41|563.79|561.79|563.16|561.16|0
1645666250000|2022-02-24 01:30:50|562.91|560.91|563.16|561.16|563.16|561.16|562.91|560.91|0
1645666260000|2022-02-24 01:31:00|562.91|560.91|561.91|559.91|564.03|562.03|561.91|559.91|0
1645666270000|2022-02-24 01:31:10|562.41|560.41|562.66|560.66|562.66|560.66|562.16|560.16|0
1645666280000|2022-02-24 01:31:20|562.41|560.41|562.16|560.16|562.41|560.41|562.16|560.16|0
1645666290000|2022-02-24 01:31:30|562.04|560.04|559.18|557.18|562.04|560.04|559.18|557.18|0
1645666300000|2022-02-24 01:31:40|559.68|557.68|557.19|555.19|559.68|557.68|557.19|555.19|0
1645666310000|2022-02-24 01:31:50|557.93|555.93|558.43|556.43|558.43|556.43|557.81|555.81|0
1645666320000|2022-02-24 01:32:00|558.18|556.18|557.93|555.93|558.43|556.43|557.93|555.93|0
1645666330000|2022-02-24 01:32:10|558.06|556.06|558.81|556.81|559.18|557.18|558.06|556.06|0
1645666340000|2022-02-24 01:32:20|557.44|555.44|556.19|554.19|557.44|555.44|555.82|553.82|0
1645666350000|2022-02-24 01:32:30|555.7|553.7|555.33|553.33|555.7|553.7|554.7|552.7|0
1645666360000|2022-02-24 01:32:40|555.45|553.45|556.07|554.07|556.19|554.19|555.45|553.45|0
1645666370000|2022-02-24 01:32:50|556.44|554.44|556.19|554.19|556.57|554.57|556.19|554.19|0
1645666380000|2022-02-24 01:33:00|556.82|554.82|556.69|554.69|556.94|554.94|556.19|554.19|0
1645666390000|2022-02-24 01:33:10|557.19|555.19|557.19|555.19|557.69|555.69|556.94|554.94|0
1645666400000|2022-02-24 01:33:20|559.18|557.18|558.81|556.81|559.18|557.18|558.68|556.68|0
1645666410000|2022-02-24 01:33:30|557.32|555.32|557.32|555.32|557.32|555.32|557.19|555.19|0
1645666420000|2022-02-24 01:33:40|556.57|554.57|556.69|554.69|556.82|554.82|556.07|554.07|0
1645666430000|2022-02-24 01:33:50|557.68|555.68|556.19|554.19|557.68|555.68|556.19|554.19|0
1645666440000|2022-02-24 01:34:00|556.07|554.07|556.44|554.44|556.44|554.44|555.94|553.94|0
1645666450000|2022-02-24 01:34:10|556.57|554.57|556.94|554.94|557.19|555.19|556.57|554.57|0
1645666460000|2022-02-24 01:34:20|557.19|555.19|557.93|555.93|557.93|555.93|557.19|555.19|0
1645666470000|2022-02-24 01:34:30|558.68|556.68|558.43|556.43|558.68|556.68|558.43|556.43|0
1645666480000|2022-02-24 01:34:40|557.93|555.93|558.43|556.43|558.43|556.43|557.93|555.93|0
1645666490000|2022-02-24 01:34:50|558.56|556.56|558.18|556.18|558.56|556.56|558.18|556.18|0
1645666500000|2022-02-24 01:35:00|558.43|556.43|557.93|555.93|558.68|556.68|557.93|555.93|0
1645666510000|2022-02-24 01:35:10|558.56|556.56|558.93|556.93|558.93|556.93|558.43|556.43|0
1645666520000|2022-02-24 01:35:20|559.43|557.43|559.68|557.68|559.92|557.92|559.43|557.43|0
1645666530000|2022-02-24 01:35:30|560.67|558.67|560.42|558.42|560.67|558.67|560.17|558.17|0
1645666540000|2022-02-24 01:35:40|560.3|558.3|560.55|558.55|560.92|558.92|560.3|558.3|0
1645666550000|2022-02-24 01:35:50|560.17|558.17|559.92|557.92|560.17|558.17|559.92|557.92|0
1645666560000|2022-02-24 01:36:00|560.3|558.3|559.67|557.67|560.42|558.42|559.56|557.56|0
1645666570000|2022-02-24 01:36:10|559.43|557.43|558.93|556.93|559.43|557.43|558.93|556.93|0
1645666580000|2022-02-24 01:36:20|559.06|557.06|559.31|557.31|559.56|557.56|559.06|557.06|0
1645666590000|2022-02-24 01:36:30|559.18|557.18|559.06|557.06|559.31|557.31|559.06|557.06|0
1645666600000|2022-02-24 01:36:40|559.18|557.18|559.43|557.43|559.43|557.43|559.18|557.18|0
1645666610000|2022-02-24 01:36:50|558.68|556.68|558.31|556.31|558.68|556.68|558.31|556.31|0
1645666620000|2022-02-24 01:37:00|558.06|556.06|557.19|555.19|558.06|556.06|557.07|555.07|0
1645666630000|2022-02-24 01:37:10|557.32|555.32|557.19|555.19|557.32|555.32|557.19|555.19|0
1645666640000|2022-02-24 01:37:20|557.32|555.32|559.18|557.18|559.18|557.18|557.32|555.32|0
1645666650000|2022-02-24 01:37:30|558.81|556.81|559.92|557.92|559.92|557.92|558.81|556.81|0
1645666660000|2022-02-24 01:37:40|559.8|557.8|558.68|556.68|559.8|557.8|558.43|556.43|0
1645666670000|2022-02-24 01:37:50|558.43|556.43|558.56|556.56|558.68|556.68|558.43|556.43|0
1645666680000|2022-02-24 01:38:00|558.93|556.93|559.18|557.18|559.18|557.18|558.81|556.81|0
1645666690000|2022-02-24 01:38:10|558.93|556.93|559.8|557.8|559.8|557.8|558.93|556.93|0
1645666700000|2022-02-24 01:38:20|559.67|557.67|559.18|557.18|559.67|557.67|559.06|557.06|0
1645666710000|2022-02-24 01:38:30|558.93|556.93|558.56|556.56|558.93|556.93|558.56|556.56|0
1645666720000|2022-02-24 01:38:40|558.06|556.06|558.56|556.56|558.56|556.56|558.06|556.06|0
1645666730000|2022-02-24 01:38:50|558.43|556.43|558.18|556.18|558.56|556.56|558.18|556.18|0
1645666740000|2022-02-24 01:39:00|558.68|556.68|559.43|557.43|559.43|557.43|558.43|556.43|0
1645666750000|2022-02-24 01:39:10|559.31|557.31|559.18|557.18|559.67|557.67|559.18|557.18|0
1645666760000|2022-02-24 01:39:20|559.31|557.31|559.92|557.92|559.92|557.92|559.31|557.31|0
1645666770000|2022-02-24 01:39:30|559.06|557.06|558.06|556.06|559.06|557.06|558.06|556.06|0
1645666780000|2022-02-24 01:39:40|557.81|555.81|558.31|556.31|558.31|556.31|557.57|555.57|0
1645666790000|2022-02-24 01:39:50|558.06|556.06|558.56|556.56|558.56|556.56|558.06|556.06|0
1645666800000|2022-02-24 01:40:00|558.43|556.43|557.68|555.68|558.43|556.43|557.57|555.57|0
1645666810000|2022-02-24 01:40:10|555.82|553.82|555.82|553.82|555.82|553.82|555.82|553.82|0
1645666820000|2022-02-24 01:40:20|556.19|554.19|554.45|552.45|556.19|554.19|554.45|552.45|0
1645666830000|2022-02-24 01:40:30|553.95|551.95|554.95|552.95|554.95|552.95|553.95|551.95|0
1645666840000|2022-02-24 01:40:40|555.69|553.69|556.07|554.07|556.07|554.07|555.58|553.58|0
1645666850000|2022-02-24 01:40:50|555.94|553.94|555.82|553.82|555.94|553.94|555.45|553.45|0
1645666860000|2022-02-24 01:41:00|555.69|553.69|556.07|554.07|556.07|554.07|555.69|553.69|0
1645666870000|2022-02-24 01:41:10|555.94|553.94|556.94|554.94|556.94|554.94|555.94|553.94|0
1645666880000|2022-02-24 01:41:20|556.69|554.69|557.07|555.07|557.07|555.07|556.69|554.69|0
1645666890000|2022-02-24 01:41:30|557.68|555.68|557.44|555.44|557.68|555.68|557.32|555.32|0
1645666900000|2022-02-24 01:41:40|557.19|555.19|557.44|555.44|557.44|555.44|556.94|554.94|0
1645666910000|2022-02-24 01:41:50|557.81|555.81|558.18|556.18|558.18|556.18|557.68|555.68|0
1645666920000|2022-02-24 01:42:00|557.93|555.93|558.18|556.18|558.68|556.68|557.93|555.93|0
1645666930000|2022-02-24 01:42:10|557.57|555.57|558.43|556.43|558.43|556.43|557.57|555.57|0
1645666940000|2022-02-24 01:42:20|558.18|556.18|558.68|556.68|558.68|556.68|558.06|556.06|0
1645666950000|2022-02-24 01:42:30|558.93|556.93|558.43|556.43|558.93|556.93|558.31|556.31|0
1645666960000|2022-02-24 01:42:40|558.68|556.68|558.81|556.81|558.93|556.93|558.68|556.68|0
1645666970000|2022-02-24 01:42:50|558.68|556.68|558.93|556.93|559.18|557.18|558.68|556.68|0
1645666980000|2022-02-24 01:43:00|559.18|557.18|559.31|557.31|559.31|557.31|559.18|557.18|0
1645666990000|2022-02-24 01:43:10|559.18|557.18|559.43|557.43|559.67|557.67|559.18|557.18|0
1645667000000|2022-02-24 01:43:20|559.56|557.56|559.92|557.92|559.92|557.92|559.56|557.56|0
1645667010000|2022-02-24 01:43:30|559.8|557.8|557.68|555.68|559.8|557.8|557.68|555.68|0
1645667020000|2022-02-24 01:43:40|556.94|554.94|556.69|554.69|556.94|554.94|556.69|554.69|0
1645667030000|2022-02-24 01:43:50|557.57|555.57|556.94|554.94|557.57|555.57|556.94|554.94|0
1645667040000|2022-02-24 01:44:00|557.81|555.81|558.56|556.56|558.56|556.56|557.81|555.81|0
1645667050000|2022-02-24 01:44:10|558.93|556.93|559.18|557.18|559.18|557.18|558.93|556.93|0
1645667060000|2022-02-24 01:44:20|558.93|556.93|558.81|556.81|558.93|556.93|558.81|556.81|0
1645667070000|2022-02-24 01:44:30|558.68|556.68|558.56|556.56|558.68|556.68|558.43|556.43|0
1645667080000|2022-02-24 01:44:40|558.81|556.81|558.31|556.31|558.81|556.81|557.93|555.93|0
1645667090000|2022-02-24 01:44:50|558.06|556.06|558.18|556.18|558.31|556.31|558.06|556.06|0
1645667100000|2022-02-24 01:45:00|558.06|556.06|557.81|555.81|558.06|556.06|557.57|555.57|0
1645667110000|2022-02-24 01:45:10|556.94|554.94|558.68|556.68|558.68|556.68|556.94|554.94|0
1645667120000|2022-02-24 01:45:20|558.81|556.81|558.06|556.06|558.81|556.81|558.06|556.06|0
1645667130000|2022-02-24 01:45:30|557.93|555.93|558.18|556.18|558.18|556.18|557.81|555.81|0
1645667140000|2022-02-24 01:45:40|558.31|556.31|557.81|555.81|558.31|556.31|557.81|555.81|0
1645667150000|2022-02-24 01:45:50|558.06|556.06|557.93|555.93|558.06|556.06|557.93|555.93|0
1645667160000|2022-02-24 01:46:00|557.44|555.44|557.07|555.07|557.44|555.44|556.69|554.69|0
1645667170000|2022-02-24 01:46:10|556.94|554.94|557.07|555.07|557.07|555.07|556.69|554.69|0
1645667180000|2022-02-24 01:46:20|557.19|555.19|556.94|554.94|557.32|555.32|556.94|554.94|0
1645667190000|2022-02-24 01:46:30|557.32|555.32|556.94|554.94|557.44|555.44|556.94|554.94|0
1645667200000|2022-02-24 01:46:40|557.19|555.19|557.19|555.19|557.19|555.19|556.94|554.94|0
1645667210000|2022-02-24 01:46:50|556.94|554.94|557.07|555.07|557.19|555.19|556.94|554.94|0
1645667220000|2022-02-24 01:47:00|556.94|554.94|556.94|554.94|557.19|555.19|556.94|554.94|0
1645667230000|2022-02-24 01:47:10|555.69|553.69|555.45|553.45|555.69|553.69|554.83|552.83|0
1645667240000|2022-02-24 01:47:20|555.58|553.58|555.2|553.2|555.69|553.69|555.2|553.2|0
1645667250000|2022-02-24 01:47:30|555.45|553.45|554.7|552.7|555.45|553.45|554.58|552.58|0
1645667260000|2022-02-24 01:47:40|554.45|552.45|554.58|552.58|554.7|552.7|554.45|552.45|0
1645667270000|2022-02-24 01:47:50|554.33|552.33|553.21|551.21|554.33|552.33|553.21|551.21|0
1645667280000|2022-02-24 01:48:00|552.71|550.71|552.34|550.34|552.71|550.71|551.47|549.47|0
1645667290000|2022-02-24 01:48:10|552.46|550.46|552.21|550.21|552.46|550.46|552.21|550.21|0
1645667300000|2022-02-24 01:48:20|552.46|550.46|551.72|549.72|552.46|550.46|551.72|549.72|0
1645667310000|2022-02-24 01:48:30|551.96|549.96|552.96|550.96|552.96|550.96|551.96|549.96|0
1645667320000|2022-02-24 01:48:40|552.71|550.71|554.45|552.45|554.45|552.45|552.71|550.71|0
1645667330000|2022-02-24 01:48:50|553.83|551.83|553.7|551.7|553.83|551.83|553.46|551.46|0
1645667340000|2022-02-24 01:49:00|553.46|551.46|553.95|551.95|553.95|551.95|553.46|551.46|0
1645667350000|2022-02-24 01:49:10|554.33|552.33|554.2|552.2|554.33|552.33|553.7|551.7|0
1645667360000|2022-02-24 01:49:20|554.45|552.45|554.7|552.7|554.7|552.7|554.45|552.45|0
1645667370000|2022-02-24 01:49:30|554.58|552.58|554.2|552.2|554.58|552.58|554.2|552.2|0
1645667380000|2022-02-24 01:49:40|554.45|552.45|554.2|552.2|554.45|552.45|553.95|551.95|0
1645667390000|2022-02-24 01:49:50|554.7|552.7|554.7|552.7|554.7|552.7|554.45|552.45|0
1645667400000|2022-02-24 01:50:00|553.46|551.46|553.7|551.7|553.7|551.7|553.46|551.46|0
1645667410000|2022-02-24 01:50:10|553.83|551.83|554.08|552.08|554.08|552.08|553.7|551.7|0
1645667420000|2022-02-24 01:50:20|553.95|551.95|552.09|550.09|553.95|551.95|551.96|549.96|0
1645667430000|2022-02-24 01:50:30|551.96|549.96|550.6|548.6|551.96|549.96|550.6|548.6|0
1645667440000|2022-02-24 01:50:40|550.22|548.22|548.12|546.12|550.22|548.22|548.12|546.12|0
1645667450000|2022-02-24 01:50:50|548.48|546.48|546.87|544.87|548.48|546.48|546.87|544.87|0
1645667460000|2022-02-24 01:51:00|546.74|544.74|542.77|540.77|546.74|544.74|542.77|540.77|0
1645667470000|2022-02-24 01:51:10|543.15|541.15|543.51|541.51|543.51|541.51|542.52|540.52|0
1645667480000|2022-02-24 01:51:20|543.76|541.76|544.26|542.26|544.26|542.26|543.76|541.76|0
1645667490000|2022-02-24 01:51:30|544.51|542.51|546|544|546|544|544.51|542.51|0
1645667500000|2022-02-24 01:51:40|545.75|543.75|546.74|544.74|546.74|544.74|545.75|543.75|0
1645667510000|2022-02-24 01:51:50|546.5|544.5|546.25|544.25|546.74|544.74|546.25|544.25|0
1645667520000|2022-02-24 01:52:00|546.5|544.5|546.13|544.13|546.5|544.5|545.63|543.63|0
1645667530000|2022-02-24 01:52:10|546.74|544.74|546.13|544.13|546.99|544.99|546.13|544.13|0
1645667540000|2022-02-24 01:52:20|546|544|546.5|544.5|546.5|544.5|545.38|543.38|0
1645667550000|2022-02-24 01:52:30|546.74|544.74|546.87|544.87|546.87|544.87|546.74|544.74|0
1645667560000|2022-02-24 01:52:40|547.99|545.99|547.62|545.62|547.99|545.99|547.24|545.24|0
1645667570000|2022-02-24 01:52:50|547.49|545.49|546.38|544.38|547.49|545.49|546.38|544.38|0
1645667580000|2022-02-24 01:53:00|547.24|545.24|547.49|545.49|547.74|545.74|546.99|544.99|0
1645667590000|2022-02-24 01:53:10|546.74|544.74|546.62|544.62|546.87|544.87|546.5|544.5|0
1645667600000|2022-02-24 01:53:20|546.38|544.38|546.99|544.99|547.12|545.12|546.38|544.38|0
1645667610000|2022-02-24 01:53:30|547.24|545.24|545.93|543.93|547.24|545.24|545.93|543.93|0
1645667620000|2022-02-24 01:53:40|546.31|544.31|546.43|544.43|546.43|544.43|546.06|544.06|0
1645667630000|2022-02-24 01:53:50|546.68|544.68|546.93|544.93|546.93|544.93|546.68|544.68|0
1645667640000|2022-02-24 01:54:00|546.81|544.81|546.81|544.81|546.93|544.93|546.68|544.68|0
1645667650000|2022-02-24 01:54:10|547.55|545.55|548.17|546.17|548.17|546.17|547.55|545.55|0
1645667660000|2022-02-24 01:54:20|547.06|545.06|546.68|544.68|547.18|545.18|546.68|544.68|0
1645667670000|2022-02-24 01:54:30|546.18|544.18|545.93|543.93|546.18|544.18|545.93|543.93|0
1645667680000|2022-02-24 01:54:40|546.06|544.06|546.43|544.43|546.43|544.43|546.06|544.06|0
1645667690000|2022-02-24 01:54:50|546.68|544.68|547.06|545.06|547.06|545.06|546.43|544.43|0
1645667700000|2022-02-24 01:55:00|547.67|545.67|547.67|545.67|547.67|545.67|547.55|545.55|0
1645667710000|2022-02-24 01:55:10|547.42|545.42|546.93|544.93|547.42|545.42|546.93|544.93|0
1645667720000|2022-02-24 01:55:20|546.81|544.81|548.17|546.17|548.17|546.17|546.68|544.68|0
1645667730000|2022-02-24 01:55:30|547.92|545.92|547.92|545.92|547.92|545.92|547.67|545.67|0
1645667740000|2022-02-24 01:55:40|548.3|546.3|548.17|546.17|548.42|546.42|548.17|546.17|0
1645667750000|2022-02-24 01:55:50|548.42|546.42|547.18|545.18|548.42|546.42|546.81|544.81|0
1645667760000|2022-02-24 01:56:00|546.68|544.68|546.31|544.31|546.93|544.93|546.18|544.18|0
1645667770000|2022-02-24 01:56:10|546.18|544.18|547.55|545.55|547.55|545.55|546.18|544.18|0
1645667780000|2022-02-24 01:56:20|547.42|545.42|547.18|545.18|547.67|545.67|547.18|545.18|0
1645667790000|2022-02-24 01:56:30|547.42|545.42|547.92|545.92|547.92|545.92|547.31|545.31|0
1645667800000|2022-02-24 01:56:40|548.05|546.05|547.92|545.92|548.17|546.17|547.92|545.92|0
1645667810000|2022-02-24 01:56:50|548.17|546.17|550.29|548.29|550.29|548.29|548.17|546.17|0
1645667820000|2022-02-24 01:57:00|550.66|548.66|551.04|549.04|551.9|549.9|550.66|548.66|0
1645667830000|2022-02-24 01:57:10|550.54|548.54|549.66|547.66|550.54|548.54|548.92|546.92|0
1645667840000|2022-02-24 01:57:20|549.3|547.3|548.17|546.17|549.3|547.3|547.92|545.92|0
1645667850000|2022-02-24 01:57:30|548.3|546.3|548.17|546.17|548.67|546.67|548.17|546.17|0
1645667860000|2022-02-24 01:57:40|548.05|546.05|548.42|546.42|548.42|546.42|548.05|546.05|0
1645667870000|2022-02-24 01:57:50|548.05|546.05|547.8|545.8|548.05|546.05|547.8|545.8|0
1645667880000|2022-02-24 01:58:00|547.67|545.67|548.55|546.55|548.55|546.55|547.67|545.67|0
1645667890000|2022-02-24 01:58:10|548.8|546.8|549.66|547.66|549.66|547.66|547.92|545.92|0
1645667900000|2022-02-24 01:58:20|549.54|547.54|549.05|547.05|549.54|547.54|548.8|546.8|0
1645667910000|2022-02-24 01:58:30|548.67|546.67|548.42|546.42|548.67|546.67|548.05|546.05|0
1645667920000|2022-02-24 01:58:40|548.67|546.67|548.67|546.67|548.67|546.67|548.55|546.55|0
1645667930000|2022-02-24 01:58:50|548.55|546.55|547.42|545.42|548.55|546.55|547.42|545.42|0
1645667940000|2022-02-24 01:59:00|547.55|545.55|547.67|545.67|548.05|546.05|547.55|545.55|0
1645667950000|2022-02-24 01:59:10|547.92|545.92|547.92|545.92|547.92|545.92|547.42|545.42|0
1645667960000|2022-02-24 01:59:20|547.8|545.8|548.42|546.42|548.67|546.67|547.8|545.8|0
1645667970000|2022-02-24 01:59:30|548.67|546.67|548.42|546.42|548.67|546.67|548.42|546.42|0
1645667980000|2022-02-24 01:59:40|548.3|546.3|548.17|546.17|548.3|546.3|548.17|546.17|0
1645667990000|2022-02-24 01:59:50|547.92|545.92|548.05|546.05|548.17|546.17|547.92|545.92|0
1645668000000|2022-02-24 02:00:00|548.17|546.17|548.05|546.05|548.17|546.17|546.93|544.93|0
1645668010000|2022-02-24 02:00:10|547.92|545.92|547.31|545.31|548.17|546.17|546.68|544.68|0
1645668020000|2022-02-24 02:00:20|547.8|545.8|547.67|545.67|547.8|545.8|547.06|545.06|0
1645668030000|2022-02-24 02:00:30|547.92|545.92|547.42|545.42|547.92|545.92|547.18|545.18|0
1645668040000|2022-02-24 02:00:40|546.68|544.68|547.42|545.42|547.42|545.42|546.68|544.68|0
1645668050000|2022-02-24 02:00:50|546.93|544.93|545.68|543.68|546.93|544.93|545.43|543.43|0
1645668060000|2022-02-24 02:01:00|546.06|544.06|545.32|543.32|546.18|544.18|545.19|543.19|0
1645668070000|2022-02-24 02:01:10|545.19|543.19|545.68|543.68|545.68|543.68|545.19|543.19|0
1645668080000|2022-02-24 02:01:20|546.43|544.43|546.18|544.18|546.43|544.43|546.18|544.18|0
1645668090000|2022-02-24 02:01:30|546.81|544.81|547.42|545.42|547.42|545.42|546.81|544.81|0
1645668100000|2022-02-24 02:01:40|547.18|545.18|547.55|545.55|547.55|545.55|547.18|545.18|0
1645668110000|2022-02-24 02:01:50|547.31|545.31|546.93|544.93|547.31|545.31|546.93|544.93|0
1645668120000|2022-02-24 02:02:00|547.18|545.18|547.67|545.67|547.67|545.67|547.18|545.18|0
1645668130000|2022-02-24 02:02:10|548.67|546.67|548.67|546.67|548.92|546.92|548.42|546.42|0
1645668150000|2022-02-24 02:02:30|548.42|546.42|548.55|546.55|548.8|546.8|548.42|546.42|0
1645668160000|2022-02-24 02:02:40|549.17|547.17|550.16|548.16|550.54|548.54|549.17|547.17|0
1645668170000|2022-02-24 02:02:50|550.29|548.29|550.04|548.04|550.41|548.41|550.04|548.04|0
1645668180000|2022-02-24 02:03:00|549.66|547.66|548.92|546.92|549.91|547.91|548.92|546.92|0
1645668190000|2022-02-24 02:03:10|549.17|547.17|549.41|547.41|549.41|547.41|549.17|547.17|0
1645668200000|2022-02-24 02:03:20|549.79|547.79|550.16|548.16|550.41|548.41|549.79|547.79|0
1645668210000|2022-02-24 02:03:30|550.66|548.66|551.29|549.29|551.53|549.53|550.66|548.66|0
1645668220000|2022-02-24 02:03:40|551.41|549.41|551.9|549.9|551.9|549.9|550.79|548.79|0
1645668230000|2022-02-24 02:03:50|551.65|549.65|552.28|550.28|552.28|550.28|551.65|549.65|0
1645668240000|2022-02-24 02:04:00|551.78|549.78|551.9|549.9|551.9|549.9|551.65|549.65|0
1645668250000|2022-02-24 02:04:10|551.53|549.53|551.9|549.9|552.15|550.15|551.53|549.53|0
1645668260000|2022-02-24 02:04:20|551.53|549.53|552.28|550.28|552.28|550.28|551.41|549.41|0
1645668270000|2022-02-24 02:04:30|552.03|550.03|552.03|550.03|552.03|550.03|551.9|549.9|0
1645668280000|2022-02-24 02:04:40|552.15|550.15|551.29|549.29|552.15|550.15|551.29|549.29|0
1645668290000|2022-02-24 02:04:50|552.15|550.15|552.15|550.15|552.15|550.15|551.53|549.53|0
1645668300000|2022-02-24 02:05:00|552.28|550.28|554.77|552.77|554.77|552.77|552.03|550.03|0
1645668310000|2022-02-24 02:05:10|555.14|553.14|557.38|555.38|557.38|555.38|555.14|553.14|0
1645668320000|2022-02-24 02:05:20|554.52|552.52|555.88|553.88|555.88|553.88|554.52|552.52|0
1645668330000|2022-02-24 02:05:30|554.89|552.89|555.02|553.02|555.14|553.14|554.89|552.89|0
1645668340000|2022-02-24 02:05:40|553.89|551.89|554.02|552.02|554.02|552.02|553.89|551.89|0
1645668350000|2022-02-24 02:05:50|553.89|551.89|553.89|551.89|554.14|552.14|553.28|551.28|0
1645668360000|2022-02-24 02:06:00|554.27|552.27|554.27|552.27|554.64|552.64|554.27|552.27|0
1645668370000|2022-02-24 02:06:10|554.39|552.39|554.77|552.77|554.77|552.77|554.39|552.39|0
1645668380000|2022-02-24 02:06:20|555.02|553.02|554.64|552.64|555.02|553.02|554.64|552.64|0
1645668390000|2022-02-24 02:06:30|554.39|552.39|553.89|551.89|554.52|552.52|553.89|551.89|0
1645668400000|2022-02-24 02:06:40|554.14|552.14|554.52|552.52|554.52|552.52|554.14|552.14|0
1645668410000|2022-02-24 02:06:50|555.27|553.27|554.39|552.39|555.27|553.27|554.39|552.39|0
1645668420000|2022-02-24 02:07:00|554.27|552.27|552.65|550.65|554.27|552.27|552.65|550.65|0
1645668430000|2022-02-24 02:07:10|553.28|551.28|553.53|551.53|553.77|551.77|553.28|551.28|0
1645668440000|2022-02-24 02:07:20|553.64|551.64|551.41|549.41|553.64|551.64|551.41|549.41|0
1645668450000|2022-02-24 02:07:30|550.91|548.91|551.16|549.16|551.16|549.16|550.54|548.54|0
1645668460000|2022-02-24 02:07:40|550.79|548.79|550.66|548.66|550.79|548.79|550.16|548.16|0
1645668470000|2022-02-24 02:07:50|550.29|548.29|550.41|548.41|550.54|548.54|550.29|548.29|0
1645668480000|2022-02-24 02:08:00|550.91|548.91|551.16|549.16|551.16|549.16|550.79|548.79|0
1645668490000|2022-02-24 02:08:10|550.91|548.91|550.54|548.54|550.91|548.91|550.41|548.41|0
1645668500000|2022-02-24 02:08:20|550.91|548.91|550.16|548.16|550.91|548.91|550.16|548.16|0
1645668510000|2022-02-24 02:08:30|551.16|549.16|551.16|549.16|551.29|549.29|551.04|549.04|0
1645668520000|2022-02-24 02:08:40|551.9|549.9|552.03|550.03|552.15|550.15|551.9|549.9|0
1645668530000|2022-02-24 02:08:50|551.04|549.04|551.16|549.16|551.16|549.16|550.91|548.91|0
1645668540000|2022-02-24 02:09:00|551.04|549.04|552.15|550.15|552.15|550.15|551.04|549.04|0
1645668550000|2022-02-24 02:09:10|552.28|550.28|552.4|550.4|552.65|550.65|552.28|550.28|0
1645668560000|2022-02-24 02:09:20|552.9|550.9|554.27|552.27|554.64|552.64|552.9|550.9|0
1645668570000|2022-02-24 02:09:30|553.77|551.77|554.02|552.02|554.02|552.02|552.78|550.78|0
1645668580000|2022-02-24 02:09:40|553.89|551.89|553.64|551.64|553.89|551.89|553.64|551.64|0
1645668590000|2022-02-24 02:09:50|553.77|551.77|554.02|552.02|554.14|552.14|553.77|551.77|0
1645668600000|2022-02-24 02:10:00|554.39|552.39|554.14|552.14|554.39|552.39|553.89|551.89|0
1645668610000|2022-02-24 02:10:10|554.39|552.39|554.39|552.39|555.02|553.02|554.39|552.39|0
1645668620000|2022-02-24 02:10:20|554.14|552.14|553.89|551.89|554.39|552.39|553.89|551.89|0
1645668630000|2022-02-24 02:10:30|553.77|551.77|553.77|551.77|553.89|551.89|553.77|551.77|0
1645668640000|2022-02-24 02:10:40|554.02|552.02|554.14|552.14|554.14|552.14|553.77|551.77|0
1645668650000|2022-02-24 02:10:50|554.27|552.27|554.14|552.14|554.27|552.27|553.77|551.77|0
1645668660000|2022-02-24 02:11:00|554.02|552.02|554.39|552.39|554.39|552.39|553.89|551.89|0
1645668670000|2022-02-24 02:11:10|554.27|552.27|554.77|552.77|554.77|552.77|554.27|552.27|0
1645668680000|2022-02-24 02:11:20|554.89|552.89|554.77|552.77|554.89|552.89|554.77|552.77|0
1645668690000|2022-02-24 02:11:30|554.89|552.89|554.77|552.77|555.14|553.14|554.52|552.52|0
1645668700000|2022-02-24 02:11:40|555.02|553.02|553.15|551.15|555.02|553.02|553.15|551.15|0
1645668710000|2022-02-24 02:11:50|553.03|551.03|552.9|550.9|553.15|551.15|552.9|550.9|0
1645668720000|2022-02-24 02:12:00|553.03|551.03|553.53|551.53|553.53|551.53|553.03|551.03|0
1645668730000|2022-02-24 02:12:10|553.77|551.77|553.53|551.53|553.77|551.77|553.4|551.4|0
1645668740000|2022-02-24 02:12:20|554.27|552.27|554.14|552.14|554.27|552.27|554.14|552.14|0
1645668750000|2022-02-24 02:12:30|554.02|552.02|554.52|552.52|554.52|552.52|554.02|552.02|0
1645668760000|2022-02-24 02:12:40|554.27|552.27|555.02|553.02|555.02|553.02|554.27|552.27|0
1645668770000|2022-02-24 02:12:50|554.77|552.77|554.77|552.77|554.77|552.77|554.52|552.52|0
1645668780000|2022-02-24 02:13:00|554.52|552.52|554.27|552.27|554.52|552.52|554.27|552.27|0
1645668790000|2022-02-24 02:13:10|554.14|552.14|553.77|551.77|554.27|552.27|553.53|551.53|0
1645668800000|2022-02-24 02:13:20|552.9|550.9|552.15|550.15|553.15|551.15|552.15|550.15|0
1645668810000|2022-02-24 02:13:30|551.78|549.78|551.78|549.78|551.9|549.9|551.78|549.78|0
1645668820000|2022-02-24 02:13:40|551.9|549.9|550.16|548.16|551.9|549.9|550.16|548.16|0
1645668830000|2022-02-24 02:13:50|549.91|547.91|550.04|548.04|550.04|548.04|549.41|547.41|0
1645668840000|2022-02-24 02:14:00|550.54|548.54|550.54|548.54|550.66|548.66|550.41|548.41|0
1645668850000|2022-02-24 02:14:10|550.41|548.41|550.79|548.79|550.79|548.79|550.41|548.41|0
1645668860000|2022-02-24 02:14:20|550.54|548.54|550.79|548.79|550.79|548.79|550.54|548.54|0
1645668870000|2022-02-24 02:14:30|551.16|549.16|551.16|549.16|551.16|549.16|551.16|549.16|0
1645668880000|2022-02-24 02:14:40|551.04|549.04|550.29|548.29|551.04|549.04|550.29|548.29|0
1645668890000|2022-02-24 02:14:50|550.79|548.79|551.53|549.53|551.65|549.65|550.79|548.79|0
1645668900000|2022-02-24 02:15:00|551.9|549.9|551.4|549.4|551.9|549.9|551.16|549.16|0
1645668910000|2022-02-24 02:15:10|551.29|549.29|550.91|548.91|551.4|549.4|550.91|548.91|0
1645668920000|2022-02-24 02:15:20|551.04|549.04|551.04|549.04|551.4|549.4|551.04|549.04|0
1645668930000|2022-02-24 02:15:30|550.79|548.79|550.04|548.04|550.79|548.79|550.04|548.04|0
1645668940000|2022-02-24 02:15:40|549.41|547.41|546.43|544.43|549.41|547.41|546.43|544.43|0
1645668950000|2022-02-24 02:15:50|546.31|544.31|546.93|544.93|547.55|545.55|546.31|544.31|0
1645668960000|2022-02-24 02:16:00|547.3|545.3|547.18|545.18|547.67|545.67|547.18|545.18|0
1645668970000|2022-02-24 02:16:10|547.3|545.3|547.18|545.18|547.55|545.55|547.18|545.18|0
1645668980000|2022-02-24 02:16:20|546.56|544.56|547.62|545.62|547.62|545.62|546.37|544.37|0
1645668990000|2022-02-24 02:16:30|547.75|545.75|548.12|546.12|548.36|546.36|547.75|545.75|0
1645669000000|2022-02-24 02:16:40|548.24|546.24|547.87|545.87|548.49|546.49|547.87|545.87|0
1645669010000|2022-02-24 02:16:50|548.14|546.14|548.14|546.14|548.14|546.14|548.14|546.14|0
1645669020000|2022-02-24 02:17:00|548.02|546.02|548.39|546.39|548.39|546.39|548.02|546.02|0
1645669030000|2022-02-24 02:17:10|547.64|545.64|548.14|546.14|548.27|546.27|547.64|545.64|0
1645669040000|2022-02-24 02:17:20|548.27|546.27|548.14|546.14|548.27|546.27|548.02|546.02|0
1645669050000|2022-02-24 02:17:30|548.02|546.02|548.14|546.14|548.14|546.14|548.02|546.02|0
1645669060000|2022-02-24 02:17:40|549.27|547.27|548.89|546.89|549.39|547.39|548.89|546.89|0
1645669070000|2022-02-24 02:17:50|549.14|547.14|549.27|547.27|549.27|547.27|548.27|546.27|0
1645669080000|2022-02-24 02:18:00|549.02|547.02|549.14|547.14|549.14|547.14|549.02|547.02|0
1645669090000|2022-02-24 02:18:10|549.52|547.52|549.64|547.64|550.76|548.76|549.52|547.52|0
1645669100000|2022-02-24 02:18:20|550.51|548.51|550.76|548.76|550.76|548.76|550.38|548.38|0
1645669110000|2022-02-24 02:18:30|549.88|547.88|549.76|547.76|550.01|548.01|549.76|547.76|0
1645669120000|2022-02-24 02:18:40|549.88|547.88|549.88|547.88|550.01|548.01|549.88|547.88|0
1645669130000|2022-02-24 02:18:50|550.01|548.01|550.38|548.38|550.38|548.38|549.52|547.52|0
1645669140000|2022-02-24 02:19:00|550.51|548.51|549.52|547.52|550.51|548.51|549.52|547.52|0
1645669150000|2022-02-24 02:19:10|549.14|547.14|549.52|547.52|549.52|547.52|549.14|547.14|0
1645669160000|2022-02-24 02:19:20|549.76|547.76|549.88|547.88|549.88|547.88|549.52|547.52|0
1645669170000|2022-02-24 02:19:30|550.13|548.13|550.26|548.26|550.38|548.38|550.13|548.13|0
1645669180000|2022-02-24 02:19:40|550.51|548.51|550.13|548.13|550.51|548.51|550.13|548.13|0
1645669190000|2022-02-24 02:19:50|550.26|548.26|550.63|548.63|551.01|549.01|550.26|548.26|0
1645669200000|2022-02-24 02:20:00|550.51|548.51|550.63|548.63|550.63|548.63|550.51|548.51|0
1645669210000|2022-02-24 02:20:10|550.88|548.88|550.63|548.63|551.13|549.13|550.63|548.63|0
1645669220000|2022-02-24 02:20:20|550.38|548.38|550.63|548.63|550.63|548.63|550.38|548.38|0
1645669230000|2022-02-24 02:20:30|550.88|548.88|552.25|550.25|552.25|550.25|550.88|548.88|0
1645669240000|2022-02-24 02:20:40|552|550|552.25|550.25|552.25|550.25|552|550|0
1645669250000|2022-02-24 02:20:50|552|550|552.25|550.25|552.25|550.25|552|550|0
1645669260000|2022-02-24 02:21:00|552.37|550.37|552.25|550.25|552.37|550.37|551.88|549.88|0
1645669270000|2022-02-24 02:21:10|552|550|551.88|549.88|552|550|551.76|549.76|0
1645669280000|2022-02-24 02:21:20|552.25|550.25|552|550|552.25|550.25|552|550|0
1645669290000|2022-02-24 02:21:30|552.12|550.12|552.5|550.5|552.5|550.5|552.12|550.12|0
1645669300000|2022-02-24 02:21:40|552.25|550.25|552.37|550.37|552.5|550.5|552.25|550.25|0
1645669310000|2022-02-24 02:21:50|552.5|550.5|553.62|551.62|553.87|551.87|552.5|550.5|0
1645669320000|2022-02-24 02:22:00|553.87|551.87|553|551|554.12|552.12|553|551|0
1645669330000|2022-02-24 02:22:10|553.37|551.37|553.62|551.62|553.87|551.87|553.37|551.37|0
1645669340000|2022-02-24 02:22:20|554|552|553.25|551.25|554.12|552.12|553.25|551.25|0
1645669350000|2022-02-24 02:22:30|553|551|554|552|554|552|553|551|0
1645669360000|2022-02-24 02:22:40|553.87|551.87|553.62|551.62|553.87|551.87|553.62|551.62|0
1645669370000|2022-02-24 02:22:50|553.25|551.25|553|551|553.25|551.25|553|551|0
1645669380000|2022-02-24 02:23:00|552.87|550.87|552.5|550.5|553.25|551.25|552.5|550.5|0
1645669390000|2022-02-24 02:23:10|551.88|549.88|551.76|549.76|551.88|549.88|551.63|549.63|0
1645669400000|2022-02-24 02:23:20|552|550|552.62|550.62|552.62|550.62|552|550|0
1645669410000|2022-02-24 02:23:30|553|551|552.87|550.87|553.25|551.25|552.87|550.87|0
1645669420000|2022-02-24 02:23:40|552.75|550.75|552.25|550.25|552.75|550.75|552.25|550.25|0
1645669430000|2022-02-24 02:23:50|552.62|550.62|552.75|550.75|553.25|551.25|552.62|550.62|0
1645669440000|2022-02-24 02:24:00|552.87|550.87|553|551|553.25|551.25|552.87|550.87|0
1645669450000|2022-02-24 02:24:10|552.87|550.87|553|551|553.25|551.25|552.87|550.87|0
1645669460000|2022-02-24 02:24:20|552.75|550.75|551.88|549.88|552.75|550.75|551.88|549.88|0
1645669470000|2022-02-24 02:24:30|552|550|552.12|550.12|552.25|550.25|552|550|0
1645669480000|2022-02-24 02:24:40|552.25|550.25|552.25|550.25|552.37|550.37|552|550|0
1645669490000|2022-02-24 02:24:50|552.12|550.12|553.25|551.25|553.25|551.25|552.12|550.12|0
1645669500000|2022-02-24 02:25:00|553|551|552.62|550.62|553.25|551.25|552.62|550.62|0
1645669510000|2022-02-24 02:25:10|552.87|550.87|553.12|551.12|553.12|551.12|552.87|550.87|0
1645669520000|2022-02-24 02:25:20|554|552|555.24|553.24|555.24|553.24|554|552|0
1645669530000|2022-02-24 02:25:30|554.74|552.74|555.11|553.11|555.11|553.11|554.74|552.74|0
1645669540000|2022-02-24 02:25:40|554.99|552.99|554.99|552.99|554.99|552.99|554.61|552.61|0
1645669550000|2022-02-24 02:25:50|555.61|553.61|558.98|556.98|558.98|556.98|555.61|553.61|0
1645669560000|2022-02-24 02:26:00|558.73|556.73|561.72|559.72|561.72|559.72|558.48|556.48|0
1645669570000|2022-02-24 02:26:10|562.21|560.21|562.58|560.58|563.08|561.08|561.72|559.72|0
1645669580000|2022-02-24 02:26:20|560.97|558.97|561.47|559.47|561.72|559.72|560.97|558.97|0
1645669590000|2022-02-24 02:26:30|561.22|559.22|559.23|557.23|561.22|559.22|559.23|557.23|0
1645669600000|2022-02-24 02:26:40|559.59|557.59|559.72|557.72|560.22|558.22|559.59|557.59|0
1645669610000|2022-02-24 02:26:50|558.98|556.98|558.6|556.6|558.98|556.98|558.6|556.6|0
1645669620000|2022-02-24 02:27:00|559.59|557.59|558.98|556.98|559.59|557.59|558.98|556.98|0
1645669630000|2022-02-24 02:27:10|559.1|557.1|558.6|556.6|559.1|557.1|558.6|556.6|0
1645669640000|2022-02-24 02:27:20|559.59|557.59|558.85|556.85|559.59|557.59|558.85|556.85|0
1645669650000|2022-02-24 02:27:30|558.6|556.6|558.35|556.35|558.73|556.73|557.98|555.98|0
1645669660000|2022-02-24 02:27:40|558.6|556.6|558.23|556.23|558.6|556.6|558.23|556.23|0
1645669670000|2022-02-24 02:27:50|559.1|557.1|559.1|557.1|559.34|557.34|559.1|557.1|0
1645669680000|2022-02-24 02:28:00|558.6|556.6|558.85|556.85|559.1|557.1|558.6|556.6|0
1645669690000|2022-02-24 02:28:10|558.98|556.98|558.48|556.48|558.98|556.98|558.48|556.48|0
1645669700000|2022-02-24 02:28:20|558.98|556.98|558.98|556.98|558.98|556.98|558.98|556.98|0
1645669710000|2022-02-24 02:28:30|561.22|559.22|563.83|561.83|563.83|561.83|561.22|559.22|0
1645669720000|2022-02-24 02:28:40|564.58|562.58|562.46|560.46|564.58|562.58|562.46|560.46|0
1645669730000|2022-02-24 02:28:50|562.58|560.58|561.72|559.72|562.58|560.58|561.47|559.47|0
1645669740000|2022-02-24 02:29:00|562.33|560.33|561.84|559.84|562.33|560.33|561.59|559.59|0
1645669750000|2022-02-24 02:29:10|562.21|560.21|561.47|559.47|562.33|560.33|561.47|559.47|0
1645669760000|2022-02-24 02:29:20|560.47|558.47|560.72|558.72|560.97|558.97|560.47|558.47|0
1645669770000|2022-02-24 02:29:30|560.84|558.84|561.59|559.59|561.59|559.59|560.72|558.72|0
1645669780000|2022-02-24 02:29:40|560.97|558.97|560.84|558.84|560.97|558.97|560.72|558.72|0
1645669790000|2022-02-24 02:29:50|561.22|559.22|564.58|562.58|564.58|562.58|561.22|559.22|0
1645669800000|2022-02-24 02:30:00|564.08|562.08|563.83|561.83|564.08|562.08|563.71|561.71|0
1645669810000|2022-02-24 02:30:10|563.71|561.71|565.57|563.57|565.57|563.57|563.71|561.71|0
1645669820000|2022-02-24 02:30:20|565.7|563.7|564.33|562.33|565.7|563.7|563.96|561.96|0
1645669830000|2022-02-24 02:30:30|564.21|562.21|562.83|560.83|564.21|562.21|562.83|560.83|0
1645669840000|2022-02-24 02:30:40|563.58|561.58|562.71|560.71|563.58|561.58|562.71|560.71|0
1645669850000|2022-02-24 02:30:50|562.08|560.08|562.08|560.08|562.46|560.46|562.08|560.08|0
1645669860000|2022-02-24 02:31:00|562.33|560.33|561.96|559.96|562.71|560.71|561.96|559.96|0
1645669870000|2022-02-24 02:31:10|560.47|558.47|560.34|558.34|561.22|559.22|560.34|558.34|0
1645669880000|2022-02-24 02:31:20|560.09|558.09|560.72|558.72|560.72|558.72|560.09|558.09|0
1645669890000|2022-02-24 02:31:30|560.59|558.59|560.84|558.84|560.84|558.84|560.59|558.59|0
1645669900000|2022-02-24 02:31:40|559.59|557.59|559.59|557.59|559.72|557.72|559.47|557.47|0
1645669910000|2022-02-24 02:31:50|559.97|557.97|559.97|557.97|560.09|558.09|559.84|557.84|0
1645669920000|2022-02-24 02:32:00|560.47|558.47|558.6|556.6|560.84|558.84|558.6|556.6|0
1645669930000|2022-02-24 02:32:10|557.6|555.6|558.85|556.85|558.85|556.85|557.6|555.6|0
1645669940000|2022-02-24 02:32:20|558.6|556.6|558.85|556.85|558.85|556.85|558.6|556.6|0
1645669950000|2022-02-24 02:32:30|559.1|557.1|559.23|557.23|559.47|557.47|559.1|557.1|0
1645669960000|2022-02-24 02:32:40|559.72|557.72|559.47|557.47|559.72|557.72|559.47|557.47|0
1645669970000|2022-02-24 02:32:50|559.59|557.59|559.59|557.59|560.47|558.47|559.59|557.59|0
1645669980000|2022-02-24 02:33:00|560.09|558.09|559.59|557.59|560.09|558.09|559.59|557.59|0
1645669990000|2022-02-24 02:33:10|558.73|556.73|559.59|557.59|559.59|557.59|558.73|556.73|0
1645670000000|2022-02-24 02:33:20|559.1|557.1|558.98|556.98|559.1|557.1|558.98|556.98|0
1645670010000|2022-02-24 02:33:30|558.85|556.85|558.48|556.48|558.85|556.85|558.35|556.35|0
1645670020000|2022-02-24 02:33:40|558.23|556.23|558.85|556.85|558.85|556.85|558.23|556.23|0
1645670030000|2022-02-24 02:33:50|558.6|556.6|558.85|556.85|558.85|556.85|558.6|556.6|0
1645670040000|2022-02-24 02:34:00|558.98|556.98|559.59|557.59|559.59|557.59|558.98|556.98|0
1645670050000|2022-02-24 02:34:10|559.34|557.34|559.34|557.34|559.34|557.34|559.22|557.22|0
1645670060000|2022-02-24 02:34:20|559.22|557.22|559.1|557.1|559.34|557.34|559.1|557.1|0
1645670070000|2022-02-24 02:34:30|558.6|556.6|558.35|556.35|558.6|556.6|558.35|556.35|0
1645670080000|2022-02-24 02:34:40|557.85|555.85|557.6|555.6|557.85|555.85|556.61|554.61|0
1645670090000|2022-02-24 02:34:50|557.85|555.85|557.48|555.48|557.85|555.85|557.48|555.48|0
1645670100000|2022-02-24 02:35:00|557.6|555.6|558.85|556.85|558.85|556.85|557.6|555.6|0
1645670110000|2022-02-24 02:35:10|559.1|557.1|558.85|556.85|559.1|557.1|558.85|556.85|0
1645670120000|2022-02-24 02:35:20|557.85|555.85|557.6|555.6|557.85|555.85|557.35|555.35|0
1645670130000|2022-02-24 02:35:30|556.85|554.85|556.36|554.36|556.85|554.85|556.36|554.36|0
1645670140000|2022-02-24 02:35:40|556.61|554.61|557.6|555.6|557.6|555.6|556.61|554.61|0
1645670150000|2022-02-24 02:35:50|557.85|555.85|557.48|555.48|557.85|555.85|557.48|555.48|0
1645670160000|2022-02-24 02:36:00|557.6|555.6|557.6|555.6|558.1|556.1|557.6|555.6|0
1645670170000|2022-02-24 02:36:10|557.1|555.1|557.6|555.6|557.6|555.6|556.98|554.98|0
1645670180000|2022-02-24 02:36:20|557.73|555.73|557.73|555.73|557.98|555.98|557.73|555.73|0
1645670190000|2022-02-24 02:36:30|557.6|555.6|557.6|555.6|557.6|555.6|557.6|555.6|0
1645670200000|2022-02-24 02:36:40|557.35|555.35|557.6|555.6|557.6|555.6|557.35|555.35|0
1645670210000|2022-02-24 02:36:50|557.35|555.35|556.61|554.61|557.35|555.35|556.61|554.61|0
1645670220000|2022-02-24 02:37:00|555.99|553.99|555.99|553.99|555.99|553.99|555.86|553.86|0
1645670230000|2022-02-24 02:37:10|555.86|553.86|555.24|553.24|555.86|553.86|555.24|553.24|0
1645670240000|2022-02-24 02:37:20|555.49|553.49|555.61|553.61|555.61|553.61|555.49|553.49|0
1645670250000|2022-02-24 02:37:30|555.74|553.74|555.24|553.24|555.74|553.74|555.11|553.11|0
1645670260000|2022-02-24 02:37:40|555.61|553.61|555.74|553.74|555.74|553.74|555.36|553.36|0
1645670270000|2022-02-24 02:37:50|556.11|554.11|556.11|554.11|556.24|554.24|556.11|554.11|0
1645670280000|2022-02-24 02:38:00|555.99|553.99|555.61|553.61|556.11|554.11|555.61|553.61|0
1645670290000|2022-02-24 02:38:10|555.99|553.99|555.74|553.74|556.11|554.11|555.61|553.61|0
1645670300000|2022-02-24 02:38:20|555.36|553.36|555.86|553.86|555.86|553.86|555.36|553.36|0
1645670310000|2022-02-24 02:38:30|555.61|553.61|555.74|553.74|555.74|553.74|555.61|553.61|0
1645670320000|2022-02-24 02:38:40|555.36|553.36|554.12|552.12|555.36|553.36|554.12|552.12|0
1645670330000|2022-02-24 02:38:50|554.49|552.49|553.75|551.75|554.49|552.49|553.75|551.75|0
1645670340000|2022-02-24 02:39:00|554|552|553.37|551.37|554|552|553.37|551.37|0
1645670350000|2022-02-24 02:39:10|553.62|551.62|554.12|552.12|554.12|552.12|553.62|551.62|0
1645670360000|2022-02-24 02:39:20|554|552|554.61|552.61|554.61|552.61|554|552|0
1645670370000|2022-02-24 02:39:30|554.36|552.36|554.9|552.9|554.9|552.9|554.36|552.36|0
1645670380000|2022-02-24 02:39:40|554.78|552.78|555.28|553.28|555.28|553.28|554.78|552.78|0
1645670390000|2022-02-24 02:39:50|555.15|553.15|555.15|553.15|555.28|553.28|555.15|553.15|0
1645670400000|2022-02-24 02:40:00|554.9|552.9|556.89|554.89|556.89|554.89|554.9|552.9|0
1645670410000|2022-02-24 02:40:10|556.03|554.03|556.28|554.28|556.28|554.28|555.9|553.9|0
1645670420000|2022-02-24 02:40:20|556.15|554.15|556.03|554.03|556.28|554.28|556.03|554.03|0
1645670430000|2022-02-24 02:40:30|556.28|554.28|556.28|554.28|556.64|554.64|556.28|554.28|0
1645670440000|2022-02-24 02:40:40|556.39|554.39|557.02|555.02|557.14|555.14|556.39|554.39|0
1645670450000|2022-02-24 02:40:50|557.52|555.52|557.39|555.39|557.89|555.89|557.39|555.39|0
1645670460000|2022-02-24 02:41:00|557.27|555.27|557.39|555.39|557.39|555.39|556.77|554.77|0
1645670470000|2022-02-24 02:41:10|557.02|555.02|556.77|554.77|557.02|555.02|556.77|554.77|0
1645670480000|2022-02-24 02:41:20|557.02|555.02|556.28|554.28|557.14|555.14|556.28|554.28|0
1645670490000|2022-02-24 02:41:30|556.39|554.39|556.28|554.28|556.39|554.39|556.28|554.28|0
1645670500000|2022-02-24 02:41:40|556.39|554.39|556.52|554.52|556.64|554.64|556.39|554.39|0
1645670510000|2022-02-24 02:41:50|556.64|554.64|556.52|554.52|556.64|554.64|556.52|554.52|0
1645670520000|2022-02-24 02:42:00|556.28|554.28|555.78|553.78|556.28|554.28|555.65|553.65|0
1645670530000|2022-02-24 02:42:10|555.9|553.9|555.9|553.9|555.9|553.9|555.65|553.65|0
1645670540000|2022-02-24 02:42:20|555.15|553.15|555.15|553.15|555.28|553.28|555.15|553.15|0
1645670550000|2022-02-24 02:42:30|555.53|553.53|555.4|553.4|555.65|553.65|555.4|553.4|0
1645670560000|2022-02-24 02:42:40|555.65|553.65|555.65|553.65|555.65|553.65|555.4|553.4|0
1645670570000|2022-02-24 02:42:50|555.9|553.9|555.9|553.9|555.9|553.9|555.9|553.9|0
1645670580000|2022-02-24 02:43:00|555.78|553.78|556.15|554.15|556.28|554.28|555.78|553.78|0
1645670590000|2022-02-24 02:43:10|557.02|555.02|557.27|555.27|557.27|555.27|556.52|554.52|0
1645670600000|2022-02-24 02:43:20|557.02|555.02|557.14|555.14|557.14|555.14|557.02|555.02|0
1645670610000|2022-02-24 02:43:30|556.89|554.89|558.14|556.14|558.14|556.14|556.89|554.89|0
1645670620000|2022-02-24 02:43:40|557.89|555.89|557.14|555.14|557.89|555.89|557.14|555.14|0
1645670630000|2022-02-24 02:43:50|557.39|555.39|557.39|555.39|557.39|555.39|557.02|555.02|0
1645670640000|2022-02-24 02:44:00|558.14|556.14|557.39|555.39|558.14|556.14|557.39|555.39|0
1645670650000|2022-02-24 02:44:10|557.77|555.77|557.64|555.64|557.77|555.77|557.39|555.39|0
1645670660000|2022-02-24 02:44:20|557.39|555.39|556.77|554.77|557.39|555.39|556.64|554.64|0
1645670670000|2022-02-24 02:44:30|556.52|554.52|556.89|554.89|556.89|554.89|556.52|554.52|0
1645670680000|2022-02-24 02:44:40|556.77|554.77|556.52|554.52|556.77|554.77|556.52|554.52|0
1645670690000|2022-02-24 02:44:50|556.28|554.28|556.52|554.52|556.52|554.52|556.28|554.28|0
1645670700000|2022-02-24 02:45:00|556.64|554.64|556.89|554.89|556.89|554.89|556.39|554.39|0
1645670710000|2022-02-24 02:45:10|556.52|554.52|557.77|555.77|557.77|555.77|556.52|554.52|0
1645670720000|2022-02-24 02:45:20|558.39|556.39|559.63|557.63|559.63|557.63|558.27|556.27|0
1645670730000|2022-02-24 02:45:30|559.01|557.01|558.52|556.52|559.01|557.01|558.52|556.52|0
1645670740000|2022-02-24 02:45:40|558.27|556.27|558.88|556.88|558.88|556.88|558.27|556.27|0
1645670750000|2022-02-24 02:45:50|558.63|556.63|558.27|556.27|558.63|556.63|558.14|556.14|0
1645670760000|2022-02-24 02:46:00|558.02|556.02|558.27|556.27|558.88|556.88|558.02|556.02|0
1645670770000|2022-02-24 02:46:10|557.77|555.77|558.27|556.27|558.27|556.27|557.77|555.77|0
1645670780000|2022-02-24 02:46:20|558.39|556.39|557.89|555.89|558.39|556.39|557.77|555.77|0
1645670790000|2022-02-24 02:46:30|558.02|556.02|556.77|554.77|558.02|556.02|556.77|554.77|0
1645670800000|2022-02-24 02:46:40|555.9|553.9|555.78|553.78|556.28|554.28|555.65|553.65|0
1645670810000|2022-02-24 02:46:50|555.65|553.65|556.03|554.03|556.03|554.03|555.4|553.4|0
1645670820000|2022-02-24 02:47:00|555.9|553.9|555.9|553.9|556.15|554.15|555.9|553.9|0
1645670830000|2022-02-24 02:47:10|554.9|552.9|553.91|551.91|554.9|552.9|553.91|551.91|0
1645670840000|2022-02-24 02:47:20|553.41|551.41|553.04|551.04|553.41|551.41|553.04|551.04|0
1645670850000|2022-02-24 02:47:30|552.91|550.91|556.03|554.03|556.03|554.03|552.91|550.91|0
1645670860000|2022-02-24 02:47:40|557.02|555.02|555.78|553.78|557.02|555.02|555.53|553.53|0
1645670870000|2022-02-24 02:47:50|556.64|554.64|559.01|557.01|559.01|557.01|556.64|554.64|0
1645670880000|2022-02-24 02:48:00|558.76|556.76|557.27|555.27|558.76|556.76|557.27|555.27|0
1645670890000|2022-02-24 02:48:10|557.52|555.52|555.78|553.78|557.52|555.52|555.53|553.53|0
1645670900000|2022-02-24 02:48:20|555.65|553.65|554.78|552.78|555.65|553.65|554.15|552.15|0
1645670910000|2022-02-24 02:48:30|554.9|552.9|555.65|553.65|556.03|554.03|554.9|552.9|0
1645670920000|2022-02-24 02:48:40|555.53|553.53|556.77|554.77|556.77|554.77|555.53|553.53|0
1645670930000|2022-02-24 02:48:50|556.52|554.52|556.77|554.77|556.89|554.89|556.52|554.52|0
1645670940000|2022-02-24 02:49:00|556.52|554.52|556.28|554.28|556.52|554.52|556.15|554.15|0
1645670950000|2022-02-24 02:49:10|556.39|554.39|555.78|553.78|556.52|554.52|555.78|553.78|0
1645670960000|2022-02-24 02:49:20|556.03|554.03|556.28|554.28|556.28|554.28|556.03|554.03|0
1645670970000|2022-02-24 02:49:30|559.88|557.88|559.38|557.38|559.88|557.88|559.38|557.38|0
1645670980000|2022-02-24 02:49:40|558.14|556.14|561.25|559.25|561.25|559.25|558.14|556.14|0
1645670990000|2022-02-24 02:49:50|560.63|558.63|561.75|559.75|561.75|559.75|560.63|558.63|0
1645671000000|2022-02-24 02:50:00|560.87|558.87|569.72|567.72|570.22|568.22|560.87|558.87|0
1645671010000|2022-02-24 02:50:10|565.85|563.85|563.74|561.74|566.98|564.98|563.74|561.74|0
1645671020000|2022-02-24 02:50:20|564.11|562.11|565.74|563.74|565.74|563.74|564.11|562.11|0
1645671030000|2022-02-24 02:50:30|565.24|563.24|565.24|563.24|565.24|563.24|564.99|562.99|0
1645671040000|2022-02-24 02:50:40|566.48|564.48|568.1|566.1|568.23|566.23|566.48|564.48|0
1645671050000|2022-02-24 02:50:50|567.98|565.98|565.11|563.11|567.98|565.98|565.11|563.11|0
1645671060000|2022-02-24 02:51:00|566.35|564.35|569.09|567.09|569.09|567.09|566.35|564.35|0
1645671070000|2022-02-24 02:51:10|567.23|565.23|567.18|564.78|568.43|566.03|566.18|563.78|0
1645671080000|2022-02-24 02:51:20|568.05|565.65|569.67|567.27|569.67|567.27|568.05|565.65|0
1645671090000|2022-02-24 02:51:30|569.79|567.39|567.18|564.78|569.79|567.39|567.18|564.78|0
1645671100000|2022-02-24 02:51:40|567.43|565.03|568.43|566.03|568.43|566.03|567.43|565.03|0
1645671110000|2022-02-24 02:51:50|568.18|565.78|568.67|566.27|568.67|566.27|568.18|565.78|0
1645671120000|2022-02-24 02:52:00|569.17|566.77|568.18|565.78|569.42|567.02|568.18|565.78|0
1645671130000|2022-02-24 02:52:10|569.17|566.77|568.55|566.15|569.54|567.14|568.55|566.15|0
1645671140000|2022-02-24 02:52:20|567.93|565.53|567.43|565.03|567.93|565.53|566.68|564.28|0
1645671150000|2022-02-24 02:52:30|567.3|564.9|561.95|559.55|567.3|564.9|561.95|559.55|0
1645671160000|2022-02-24 02:52:40|560.08|557.68|563.32|560.92|563.44|561.04|560.08|557.68|0
1645671170000|2022-02-24 02:52:50|563.44|561.04|562.7|560.3|563.44|561.04|562.7|560.3|0
1645671180000|2022-02-24 02:53:00|560.96|558.56|560.08|557.68|560.96|558.56|559.71|557.31|0
1645671190000|2022-02-24 02:53:10|561.82|559.42|561.7|559.3|562.2|559.8|561.7|559.3|0
1645671200000|2022-02-24 02:53:20|561.82|559.42|562.95|560.55|563.2|560.8|561.82|559.42|0
1645671210000|2022-02-24 02:53:30|562.32|559.92|563.07|560.67|563.07|560.67|562.32|559.92|0
1645671220000|2022-02-24 02:53:40|562.7|560.3|562.7|560.3|562.82|560.42|562.7|560.3|0
1645671230000|2022-02-24 02:53:50|562.2|559.8|563.44|561.04|563.44|561.04|562.2|559.8|0
1645671240000|2022-02-24 02:54:00|563.32|560.92|565.44|563.04|565.44|563.04|562.7|560.3|0
1645671250000|2022-02-24 02:54:10|565.06|562.66|564.69|562.29|565.06|562.66|564.69|562.29|0
1645671260000|2022-02-24 02:54:20|565.69|563.29|566.13|563.33|566.13|563.33|565.14|562.34|0
1645671270000|2022-02-24 02:54:30|564.76|561.96|565.64|562.84|565.64|562.84|564.14|561.34|0
1645671280000|2022-02-24 02:54:40|565.89|563.09|566.88|564.08|566.88|564.08|565.89|563.09|0
1645671290000|2022-02-24 02:54:50|567.13|564.33|567.38|564.58|567.38|564.58|567.13|564.33|0
1645671300000|2022-02-24 02:55:00|567.25|564.45|569.62|566.82|569.62|566.82|567.25|564.45|0
1645671310000|2022-02-24 02:55:10|569.37|566.57|569.12|566.32|570.24|567.44|568.87|566.07|0
1645671320000|2022-02-24 02:55:20|568.87|566.07|569.12|566.32|569.37|566.57|568.87|566.07|0
1645671330000|2022-02-24 02:55:30|569.62|566.82|569.12|566.32|569.62|566.82|569.12|566.32|0
1645671340000|2022-02-24 02:55:40|564.76|561.96|566.5|563.7|566.5|563.7|564.01|561.21|0
1645671350000|2022-02-24 02:55:50|566.01|563.21|566.01|563.21|566.01|563.21|565.14|562.34|0
1645671360000|2022-02-24 02:56:00|566.75|563.95|566.25|563.45|566.75|563.95|565.39|562.59|0
1645671370000|2022-02-24 02:56:10|566.88|564.08|566.88|564.08|567.38|564.58|566.88|564.08|0
1645671380000|2022-02-24 02:56:20|567.13|564.33|567.25|564.45|567.88|565.08|567.13|564.33|0
1645671390000|2022-02-24 02:56:30|568.13|565.33|568.38|565.58|568.38|565.58|567.88|565.08|0
1645671400000|2022-02-24 02:56:40|568.5|565.7|568.63|565.83|568.99|566.19|568.5|565.7|0
1645671410000|2022-02-24 02:56:50|568.74|565.94|568.87|566.07|569.12|566.32|568.38|565.58|0
1645671420000|2022-02-24 02:57:00|568.63|565.83|569.24|566.44|569.37|566.57|568.63|565.83|0
1645671430000|2022-02-24 02:57:10|569.37|566.57|570.49|567.69|570.49|567.69|569.37|566.57|0
1645671440000|2022-02-24 02:57:20|570.12|567.32|564.89|562.09|570.12|567.32|564.14|561.34|0
1645671450000|2022-02-24 02:57:30|561.16|558.36|564.76|561.96|564.76|561.96|561.16|558.36|0
1645671460000|2022-02-24 02:57:40|563.45|560.65|565.44|562.64|566.44|563.64|563.45|560.65|0
1645671470000|2022-02-24 02:57:50|565.06|562.26|566.19|563.39|566.19|563.39|564.69|561.89|0
1645671480000|2022-02-24 02:58:00|564.81|562.01|565.69|562.89|566.31|563.51|564.81|562.01|0
1645671490000|2022-02-24 02:58:10|565.81|563.01|567.68|564.88|567.93|565.13|565.81|563.01|0
1645671500000|2022-02-24 02:58:20|568.05|565.25|570.42|567.62|570.42|567.62|568.05|565.25|0
1645671510000|2022-02-24 02:58:30|569.67|566.87|569.42|566.62|569.67|566.87|568.92|566.12|0
1645671520000|2022-02-24 02:58:40|569.92|567.12|570.54|567.74|570.54|567.74|569.92|567.12|0
1645671530000|2022-02-24 02:58:50|570.67|567.87|571.04|568.24|571.04|568.24|570.67|567.87|0
1645671540000|2022-02-24 02:59:00|570.92|568.12|571.28|568.48|571.41|568.61|570.92|568.12|0
1645671550000|2022-02-24 02:59:10|570.92|568.12|570.54|567.74|571.04|568.24|570.54|567.74|0
1645671560000|2022-02-24 02:59:20|569.79|566.99|570.79|567.99|570.79|567.99|569.79|566.99|0
1645671570000|2022-02-24 02:59:30|571.04|568.24|570.67|567.87|571.16|568.36|570.67|567.87|0
1645671580000|2022-02-24 02:59:40|570.79|567.99|571.53|568.73|571.53|568.73|570.79|567.99|0
1645671590000|2022-02-24 02:59:50|571.28|568.48|570.04|567.24|571.28|568.48|569.67|566.87|0
1645671600000|2022-02-24 03:00:00|570.54|567.74|569.79|566.99|570.54|567.74|569.79|566.99|0
1645671610000|2022-02-24 03:00:10|569.92|567.12|567.43|564.63|570.04|567.24|567.43|564.63|0
1645671620000|2022-02-24 03:00:20|568.3|565.5|568.92|566.12|569.04|566.24|568.3|565.5|0
1645671630000|2022-02-24 03:00:30|568.79|565.99|569.06|566.26|569.93|567.13|568.79|565.99|0
1645671640000|2022-02-24 03:00:40|569.31|566.51|570.43|567.63|570.68|567.88|569.31|566.51|0
1645671650000|2022-02-24 03:00:50|570.3|567.5|570.05|567.25|570.3|567.5|570.05|567.25|0
1645671660000|2022-02-24 03:01:00|570.55|567.75|574.66|571.86|574.66|571.86|570.55|567.75|0
1645671670000|2022-02-24 03:01:10|573.79|570.99|574.78|571.98|574.78|571.98|573.42|570.62|0
1645671680000|2022-02-24 03:01:20|575.16|572.36|577.31|574.51|577.52|574.72|575.16|572.36|0
1645671690000|2022-02-24 03:01:30|577.44|574.64|575.82|573.02|577.44|574.64|574.95|572.15|0
1645671700000|2022-02-24 03:01:40|575.95|573.15|576.32|573.52|576.81|574.01|575.95|573.15|0
1645671710000|2022-02-24 03:01:50|575.82|573.02|575.45|572.65|575.82|573.02|575.07|572.27|0
1645671720000|2022-02-24 03:02:00|575.2|572.4|575.57|572.77|575.7|572.9|575.2|572.4|0
1645671730000|2022-02-24 03:02:10|575.07|572.27|574.08|571.28|575.82|573.02|574.08|571.28|0
1645671740000|2022-02-24 03:02:20|574.57|571.77|575.57|572.77|575.57|572.77|574.57|571.77|0
1645671750000|2022-02-24 03:02:30|575.45|572.65|576.2|573.4|576.2|573.4|575.45|572.65|0
1645671760000|2022-02-24 03:02:40|576.07|573.27|576.56|573.76|576.56|573.76|576.07|573.27|0
1645671770000|2022-02-24 03:02:50|575.95|573.15|576.32|573.52|576.32|573.52|575.95|573.15|0
1645671780000|2022-02-24 03:03:00|576.81|574.01|575.57|572.77|576.81|574.01|575.57|572.77|0
1645671790000|2022-02-24 03:03:10|575.7|572.9|574.95|572.15|575.7|572.9|574.95|572.15|0
1645671800000|2022-02-24 03:03:20|575.45|572.65|575.45|572.65|575.45|572.65|575.07|572.27|0
1645671810000|2022-02-24 03:03:30|575.32|572.52|573.46|570.66|575.32|572.52|573.46|570.66|0
1645671820000|2022-02-24 03:03:40|574.08|571.28|574.33|571.53|575.07|572.27|573.96|571.16|0
1645671830000|2022-02-24 03:03:50|574.82|572.02|575.07|572.27|575.45|572.65|574.82|572.02|0
1645671840000|2022-02-24 03:04:00|575.2|572.4|575.95|573.15|575.95|573.15|575.07|572.27|0
1645671850000|2022-02-24 03:04:10|576.07|573.27|573.96|571.16|576.07|573.27|573.33|570.53|0
1645671860000|2022-02-24 03:04:20|573.71|570.91|574.7|571.9|574.82|572.02|573.71|570.91|0
1645671870000|2022-02-24 03:04:30|575.07|572.27|575.57|572.77|575.57|572.77|575.07|572.27|0
1645671880000|2022-02-24 03:04:40|575.82|573.02|575.95|573.15|576.07|573.27|575.32|572.52|0
1645671890000|2022-02-24 03:04:50|575.82|573.02|575.82|573.02|575.95|573.15|575.82|573.02|0
1645671900000|2022-02-24 03:05:00|576.07|573.27|577.69|574.89|577.69|574.89|576.07|573.27|0
1645671910000|2022-02-24 03:05:10|577.81|575.01|578.44|575.64|578.44|575.64|577.81|575.01|0
1645671920000|2022-02-24 03:05:20|578.06|575.26|578.56|575.76|578.56|575.76|578.06|575.26|0
1645671930000|2022-02-24 03:05:30|578.31|575.51|576.07|573.27|578.31|575.51|576.07|573.27|0
1645671940000|2022-02-24 03:05:40|575.82|573.02|576.2|573.4|576.2|573.4|575.82|573.02|0
1645671950000|2022-02-24 03:05:50|576.44|573.64|577.06|574.26|577.06|574.26|576.44|573.64|0
1645671960000|2022-02-24 03:06:00|576.94|574.14|577.19|574.39|577.19|574.39|576.94|574.14|0
1645671970000|2022-02-24 03:06:10|577.56|574.76|577.94|575.14|577.94|575.14|577.56|574.76|0
1645671980000|2022-02-24 03:06:20|578.06|575.26|578.31|575.51|578.31|575.51|578.06|575.26|0
1645671990000|2022-02-24 03:06:30|578.44|575.64|577.81|575.01|578.44|575.64|577.56|574.76|0
1645672000000|2022-02-24 03:06:40|577.94|575.14|578.19|575.39|578.19|575.39|577.94|575.14|0
1645672010000|2022-02-24 03:06:50|578.31|575.51|578.19|575.39|578.31|575.51|578.06|575.26|0
1645672020000|2022-02-24 03:07:00|578.31|575.51|582.29|579.49|582.29|579.49|578.31|575.51|0
1645672030000|2022-02-24 03:07:10|582.54|579.74|581.54|578.74|582.54|579.74|581.54|578.74|0
1645672040000|2022-02-24 03:07:20|580.18|577.38|580.8|578|581.04|578.24|580.18|577.38|0
1645672050000|2022-02-24 03:07:30|580.68|577.88|581.92|579.12|582.04|579.24|580.55|577.75|0
1645672060000|2022-02-24 03:07:40|581.79|578.99|582.54|579.74|582.54|579.74|581.42|578.62|0
1645672070000|2022-02-24 03:07:50|582.79|579.99|585.65|582.85|585.65|582.85|582.79|579.99|0
1645672080000|2022-02-24 03:08:00|586.4|583.6|590.39|587.59|590.39|587.59|586.4|583.6|0
1645672090000|2022-02-24 03:08:10|590.14|587.34|589.76|586.96|590.14|587.34|587.27|584.47|0
1645672100000|2022-02-24 03:08:20|589.26|586.46|593|590.2|593|590.2|589.26|586.46|0
1645672110000|2022-02-24 03:08:30|592.5|589.7|593.25|590.45|593.25|590.45|590.88|588.08|0
1645672120000|2022-02-24 03:08:40|594.37|591.57|593.25|590.45|594.74|591.94|593.25|590.45|0
1645672130000|2022-02-24 03:08:50|591.88|589.08|596.98|594.18|596.98|594.18|591.88|589.08|0
1645672140000|2022-02-24 03:09:00|597.36|594.56|599.35|596.55|599.35|596.55|597.36|594.56|0
1645672150000|2022-02-24 03:09:10|601.47|598.67|598.61|595.81|601.47|598.67|598.23|595.43|0
1645672160000|2022-02-24 03:09:20|600.72|597.92|600.22|597.42|601.1|598.3|600.22|597.42|0
1645672170000|2022-02-24 03:09:30|601.47|598.67|606.33|603.53|606.33|603.53|601.22|598.42|0
1645672180000|2022-02-24 03:09:40|606.08|603.28|603.71|600.91|606.08|603.28|603.21|600.41|0
1645672190000|2022-02-24 03:09:50|605.33|602.53|605.21|602.41|605.33|602.53|604.46|601.66|0
1645672200000|2022-02-24 03:10:00|602.21|599.41|602.96|600.16|604.09|601.29|602.21|599.41|0
1645672210000|2022-02-24 03:10:10|603.29|600.49|604.91|602.11|604.91|602.11|603.29|600.49|0
1645672220000|2022-02-24 03:10:20|605.16|602.36|603.54|600.74|605.53|602.73|603.54|600.74|0
1645672230000|2022-02-24 03:10:30|602.54|599.74|596.95|594.15|602.54|599.74|596.95|594.15|0
1645672240000|2022-02-24 03:10:40|595.57|592.77|595.82|593.02|596.2|593.4|594.46|591.66|0
1645672250000|2022-02-24 03:10:50|595.95|593.15|598.44|595.64|598.94|596.14|595.95|593.15|0
1645672260000|2022-02-24 03:11:00|598.31|595.51|595.21|592.41|598.31|595.51|595.21|592.41|0
1645672270000|2022-02-24 03:11:10|595.57|592.77|595.53|592.73|595.57|592.77|593.79|590.99|0
1645672280000|2022-02-24 03:11:20|595.65|592.85|596.45|593.65|596.45|593.65|595.21|592.41|0
1645672290000|2022-02-24 03:11:30|597.45|594.65|594.96|592.16|597.45|594.65|594.71|591.91|0
1645672300000|2022-02-24 03:11:40|596.07|593.27|593.83|591.03|596.07|593.27|593.83|591.03|0
1645672310000|2022-02-24 03:11:50|593.22|590.42|594.08|591.28|594.46|591.66|593.22|590.42|0
1645672320000|2022-02-24 03:12:00|594.46|591.66|594.08|591.28|595.45|592.65|594.08|591.28|0
1645672330000|2022-02-24 03:12:10|594.33|591.53|590.73|587.93|594.33|591.53|590.73|587.93|0
1645672340000|2022-02-24 03:12:20|589.73|586.93|588.74|585.94|590.48|587.68|588.74|585.94|0
1645672350000|2022-02-24 03:12:30|588.11|585.31|589.73|586.93|589.73|586.93|587.49|584.69|0
1645672360000|2022-02-24 03:12:40|591.22|588.42|590.6|587.8|591.72|588.92|590.6|587.8|0
1645672370000|2022-02-24 03:12:50|591.22|588.42|592.84|590.04|593.96|591.16|591.22|588.42|0
1645672380000|2022-02-24 03:13:00|594.21|591.41|593.58|590.78|594.21|591.41|593.22|590.42|0
1645672390000|2022-02-24 03:13:10|593.71|590.91|595.7|592.9|597.32|594.52|593.71|590.91|0
1645672400000|2022-02-24 03:13:20|596.57|593.77|600.3|597.5|600.3|597.5|596.57|593.77|0
1645672410000|2022-02-24 03:13:30|598.69|595.89|599.93|597.13|599.93|597.13|598.69|595.89|0
1645672420000|2022-02-24 03:13:40|599.31|596.51|601.8|599|603.42|600.62|598.94|596.14|0
1645672430000|2022-02-24 03:13:50|602.17|599.37|601.43|598.63|603.04|600.24|601.43|598.63|0
1645672440000|2022-02-24 03:14:00|598.94|596.14|598.94|596.14|599.31|596.51|598.94|596.14|0
1645672450000|2022-02-24 03:14:10|598.44|595.64|600.55|597.75|600.55|597.75|598.44|595.64|0
1645672460000|2022-02-24 03:14:20|599.69|596.89|599.44|596.64|599.69|596.89|599.44|596.64|0
1645672470000|2022-02-24 03:14:30|600.05|597.25|600.68|597.88|600.68|597.88|598.69|595.89|0
1645672480000|2022-02-24 03:14:40|599.93|597.13|598.81|596.01|599.93|597.13|598.81|596.01|0
1645672490000|2022-02-24 03:14:50|596.82|594.02|596.95|594.15|596.95|594.15|595.21|592.41|0
1645672500000|2022-02-24 03:15:00|595.21|592.41|596.95|594.15|596.95|594.15|595.21|592.41|0
1645672510000|2022-02-24 03:15:10|600.18|597.38|599.93|597.13|600.18|597.38|599.69|596.89|0
1645672520000|2022-02-24 03:15:20|599.56|596.76|598.94|596.14|599.56|596.76|598.44|595.64|0
1645672530000|2022-02-24 03:15:30|599.69|596.89|598.69|595.89|599.8|597|598.69|595.89|0
1645672540000|2022-02-24 03:15:40|598.44|595.64|598.69|595.89|599.06|596.26|598.44|595.64|0
1645672550000|2022-02-24 03:15:50|599.69|596.89|599.06|596.26|599.69|596.89|598.94|596.14|0
1645672560000|2022-02-24 03:16:00|599.56|596.76|598.69|595.89|599.56|596.76|598.44|595.64|0
1645672570000|2022-02-24 03:16:10|597.94|595.14|597.45|594.65|597.94|595.14|597.45|594.65|0
1645672580000|2022-02-24 03:16:20|596.2|593.4|593.46|590.66|596.2|593.4|593.46|590.66|0
1645672590000|2022-02-24 03:16:30|592.34|589.54|593.58|590.78|593.58|590.78|592.22|589.42|0
1645672600000|2022-02-24 03:16:40|594.21|591.41|594.71|591.91|594.71|591.91|593.71|590.91|0
1645672610000|2022-02-24 03:16:50|594.58|591.78|594.83|592.03|595.08|592.28|594.58|591.78|0
1645672620000|2022-02-24 03:17:00|594.96|592.16|594.83|592.03|595.08|592.28|594.83|592.03|0
1645672630000|2022-02-24 03:17:10|594.71|591.91|591.1|588.3|594.71|591.91|591.1|588.3|0
1645672640000|2022-02-24 03:17:20|590.85|588.05|591.22|588.42|591.22|588.42|590.85|588.05|0
1645672650000|2022-02-24 03:17:30|590.98|588.18|590.98|588.18|591.34|588.54|590.98|588.18|0
1645672660000|2022-02-24 03:17:40|591.47|588.67|590.73|587.93|591.47|588.67|590.73|587.93|0
1645672670000|2022-02-24 03:17:50|590.6|587.8|593.21|590.41|593.21|590.41|590.6|587.8|0
1645672680000|2022-02-24 03:18:00|593.71|590.91|593.96|591.16|594.33|591.53|593.71|590.91|0
1645672690000|2022-02-24 03:18:10|594.21|591.41|593.96|591.16|594.83|592.03|593.96|591.16|0
1645672700000|2022-02-24 03:18:20|593.83|591.03|594.46|591.66|594.46|591.66|593.71|590.91|0
1645672710000|2022-02-24 03:18:30|594.96|592.16|594.83|592.03|594.96|592.16|593.96|591.16|0
1645672720000|2022-02-24 03:18:40|593.71|590.91|594.46|591.66|594.83|592.03|593.71|590.91|0
1645672730000|2022-02-24 03:18:50|594.83|592.03|594.71|591.91|594.83|592.03|594.71|591.91|0
1645672740000|2022-02-24 03:19:00|594.21|591.41|594.96|592.16|595.45|592.65|594.21|591.41|0
1645672750000|2022-02-24 03:19:10|594.71|591.91|594.83|592.03|594.83|592.03|594.71|591.91|0
1645672760000|2022-02-24 03:19:20|593.83|591.03|593.83|591.03|594.08|591.28|593.83|591.03|0
1645672770000|2022-02-24 03:19:30|592.59|589.79|590.85|588.05|592.72|589.92|590.85|588.05|0
1645672780000|2022-02-24 03:19:40|591.34|588.54|593.71|590.91|593.71|590.91|591.34|588.54|0
1645672790000|2022-02-24 03:19:50|593.96|591.16|595.08|592.28|595.08|592.28|593.96|591.16|0
1645672800000|2022-02-24 03:20:00|594.58|591.78|592.97|590.17|594.58|591.78|592.72|589.92|0
1645672810000|2022-02-24 03:20:10|593.58|590.78|592.84|590.04|593.58|590.78|592.72|589.92|0
1645672820000|2022-02-24 03:20:20|592.97|590.17|592.72|589.92|592.97|590.17|592.22|589.42|0
1645672830000|2022-02-24 03:20:30|591.59|588.79|592.47|589.67|592.97|590.17|591.59|588.79|0
1645672840000|2022-02-24 03:20:40|592.97|590.17|595.45|592.65|595.45|592.65|592.97|590.17|0
1645672850000|2022-02-24 03:20:50|595.08|592.28|595.08|592.28|595.08|592.28|594.33|591.53|0
1645672860000|2022-02-24 03:21:00|594.71|591.91|595.08|592.28|595.08|592.28|594.71|591.91|0
1645672870000|2022-02-24 03:21:10|594.33|591.53|593.96|591.16|594.33|591.53|593.83|591.03|0
1645672880000|2022-02-24 03:21:20|593.58|590.78|593.96|591.16|594.21|591.41|593.58|590.78|0
1645672890000|2022-02-24 03:21:30|594.08|591.28|594.83|592.03|595.32|592.52|593.71|590.91|0
1645672900000|2022-02-24 03:21:40|595.45|592.65|595.45|592.65|595.82|593.02|595.45|592.65|0
1645672910000|2022-02-24 03:21:50|594.96|592.16|594.21|591.41|594.96|592.16|594.21|591.41|0
1645672920000|2022-02-24 03:22:00|594.71|591.91|594.08|591.28|594.71|591.91|593.71|590.91|0
1645672930000|2022-02-24 03:22:10|593.83|591.03|593.58|590.78|593.83|591.03|592.84|590.04|0
1645672940000|2022-02-24 03:22:20|594.83|592.03|595.08|592.28|595.08|592.28|593.96|591.16|0
1645672950000|2022-02-24 03:22:30|596.07|593.27|595.45|592.65|596.07|593.27|595.45|592.65|0
1645672960000|2022-02-24 03:22:40|596.32|593.52|596.32|593.52|596.32|593.52|595.82|593.02|0
1645672970000|2022-02-24 03:22:50|595.32|592.52|593.58|590.78|595.32|592.52|593.58|590.78|0
1645672980000|2022-02-24 03:23:00|598.44|595.64|598.81|596.01|599.44|596.64|597.44|594.64|0
1645672990000|2022-02-24 03:23:10|599.93|597.13|597.07|594.27|600.43|597.63|597.07|594.27|0
1645673000000|2022-02-24 03:23:20|596.57|593.77|594.58|591.78|596.57|593.77|594.58|591.78|0
1645673010000|2022-02-24 03:23:30|595.45|592.65|596.07|593.27|596.07|593.27|595.45|592.65|0
1645673020000|2022-02-24 03:23:40|597.07|594.27|598.19|595.39|598.44|595.64|597.07|594.27|0
1645673030000|2022-02-24 03:23:50|598.06|595.26|596.57|593.77|598.31|595.51|596.57|593.77|0
1645673040000|2022-02-24 03:24:00|597.07|594.27|598.56|595.76|598.56|595.76|596.82|594.02|0
1645673050000|2022-02-24 03:24:10|599.68|596.88|601.18|598.38|601.18|598.38|599.31|596.51|0
1645673060000|2022-02-24 03:24:20|601.05|598.25|600.3|597.5|601.05|598.25|599.93|597.13|0
1645673070000|2022-02-24 03:24:30|600.05|597.25|600.3|597.5|601.18|598.38|599.93|597.13|0
1645673080000|2022-02-24 03:24:40|600.68|597.88|602.67|599.87|602.67|599.87|600.68|597.88|0
1645673090000|2022-02-24 03:24:50|603.42|600.62|604.91|602.11|604.91|602.11|603.04|600.24|0
1645673100000|2022-02-24 03:25:00|604.66|601.86|601.43|598.63|604.66|601.86|601.43|598.63|0
1645673110000|2022-02-24 03:25:10|602.17|599.37|604.66|601.86|604.78|601.98|602.17|599.37|0
1645673120000|2022-02-24 03:25:20|603.92|601.12|603.92|601.12|603.92|601.12|603.17|600.37|0
1645673130000|2022-02-24 03:25:30|603.54|600.74|603.92|601.12|603.92|601.12|602.92|600.12|0
1645673140000|2022-02-24 03:25:40|604.29|601.49|604.29|601.49|604.78|601.98|604.29|601.49|0
1645673150000|2022-02-24 03:25:50|604.41|601.61|605.16|602.36|605.16|602.36|604.41|601.61|0
1645673160000|2022-02-24 03:26:00|605.41|602.61|603.17|600.37|605.41|602.61|603.17|600.37|0
1645673170000|2022-02-24 03:26:10|603.42|600.62|604.66|601.86|604.66|601.86|603.42|600.62|0
1645673180000|2022-02-24 03:26:20|604.41|601.61|605.28|602.48|605.28|602.48|604.41|601.61|0
1645673190000|2022-02-24 03:26:30|604.41|601.61|604.17|601.37|604.41|601.61|604.17|601.37|0
1645673200000|2022-02-24 03:26:40|605.41|602.61|605.16|602.36|605.41|602.61|604.53|601.73|0
1645673210000|2022-02-24 03:26:50|605.28|602.48|605.28|602.48|605.53|602.73|605.28|602.48|0
1645673220000|2022-02-24 03:27:00|605.03|602.23|603.54|600.74|605.03|602.23|603.54|600.74|0
1645673230000|2022-02-24 03:27:10|604.28|601.48|604.17|601.37|604.28|601.48|604.17|601.37|0
1645673240000|2022-02-24 03:27:20|603.79|600.99|603.17|600.37|603.79|600.99|603.04|600.24|0
1645673250000|2022-02-24 03:27:30|603.04|600.24|602.79|599.99|603.04|600.24|602.04|599.24|0
1645673260000|2022-02-24 03:27:40|603.17|600.37|604.04|601.24|604.04|601.24|603.17|600.37|0
1645673270000|2022-02-24 03:27:50|604.91|602.11|605.16|602.36|605.16|602.36|604.78|601.98|0
1645673280000|2022-02-24 03:28:00|605.28|602.48|605.53|602.73|605.53|602.73|605.28|602.48|0
1645673290000|2022-02-24 03:28:10|604.41|601.61|604.41|601.61|604.41|601.61|603.42|600.62|0
1645673300000|2022-02-24 03:28:20|604.78|601.98|607.15|604.35|607.15|604.35|604.78|601.98|0
1645673310000|2022-02-24 03:28:30|606.41|603.61|607.4|604.6|607.4|604.6|606.41|603.61|0
1645673320000|2022-02-24 03:28:40|607.52|604.72|608.02|605.22|608.27|605.47|607.52|604.72|0
1645673330000|2022-02-24 03:28:50|608.4|605.6|607.15|604.35|608.4|605.6|606.28|603.48|0
1645673340000|2022-02-24 03:29:00|607.02|604.22|608.15|605.35|608.15|605.35|607.02|604.22|0
1645673350000|2022-02-24 03:29:10|607.77|604.97|607.02|604.22|607.9|605.1|607.02|604.22|0
1645673360000|2022-02-24 03:29:20|605.53|602.73|603.42|600.62|605.53|602.73|603.42|600.62|0
1645673370000|2022-02-24 03:29:30|603.04|600.24|603.42|600.62|603.79|600.99|603.04|600.24|0
1645673380000|2022-02-24 03:29:40|604.04|601.24|604.41|601.61|604.78|601.98|604.04|601.24|0
1645673390000|2022-02-24 03:29:50|603.54|600.74|603.92|601.12|603.92|601.12|603.54|600.74|0
1645673400000|2022-02-24 03:30:00|604.04|601.24|606.66|603.86|606.66|603.86|604.04|601.24|0
1645673410000|2022-02-24 03:30:10|607.02|604.22|606.53|603.73|607.02|604.22|606.28|603.48|0
1645673420000|2022-02-24 03:30:20|606.28|603.48|605.91|603.11|606.28|603.48|605.91|603.11|0
1645673430000|2022-02-24 03:30:30|605.03|602.23|606.28|603.48|606.28|603.48|605.03|602.23|0
1645673440000|2022-02-24 03:30:40|607.02|604.22|607.77|604.97|607.77|604.97|606.9|604.1|0
1645673450000|2022-02-24 03:30:50|607.65|604.85|606.77|603.97|607.65|604.85|606.77|603.97|0
1645673460000|2022-02-24 03:31:00|607.77|604.97|608.9|606.1|608.9|606.1|607.77|604.97|0
1645673470000|2022-02-24 03:31:10|609.02|606.22|609.02|606.22|609.02|606.22|608.77|605.97|0
1645673480000|2022-02-24 03:31:20|612.75|609.95|613.13|610.33|613.13|610.33|612.5|609.7|0
1645673490000|2022-02-24 03:31:30|611.01|608.21|610.76|607.96|611.51|608.71|610.51|607.71|0
1645673500000|2022-02-24 03:31:40|610.26|607.46|611.76|608.96|611.76|608.96|610.26|607.46|0
1645673510000|2022-02-24 03:31:50|611.89|609.09|612.75|609.95|612.75|609.95|611.89|609.09|0
1645673520000|2022-02-24 03:32:00|614.74|611.94|614.99|612.19|615.49|612.69|614.5|611.7|0
1645673530000|2022-02-24 03:32:10|615.99|613.19|613.75|610.95|615.99|613.19|613.75|610.95|0
1645673540000|2022-02-24 03:32:20|613.88|611.08|614.25|611.45|614.25|611.45|613.88|611.08|0
1645673550000|2022-02-24 03:32:30|613.75|610.95|613.63|610.83|613.75|610.95|613.38|610.58|0
1645673560000|2022-02-24 03:32:40|614.25|611.45|610.26|607.46|614.25|611.45|610.26|607.46|0
1645673570000|2022-02-24 03:32:50|610.01|607.21|609.39|606.59|610.01|607.21|609.02|606.22|0
1645673580000|2022-02-24 03:33:00|610.51|607.71|613.5|610.7|613.5|610.7|610.51|607.71|0
1645673590000|2022-02-24 03:33:10|613.13|610.33|611.89|609.09|613.13|610.33|611.89|609.09|0
1645673600000|2022-02-24 03:33:20|613.5|610.7|614.99|612.19|614.99|612.19|613.5|610.7|0
1645673610000|2022-02-24 03:33:30|615.74|612.94|616.74|613.94|618.48|615.68|615.74|612.94|0
1645673620000|2022-02-24 03:33:40|617.24|614.44|617.61|614.81|618.23|615.43|617.24|614.44|0
1645673630000|2022-02-24 03:33:50|618.48|615.68|618.23|615.43|618.98|616.18|618.23|615.43|0
1645673640000|2022-02-24 03:34:00|618.11|615.31|619.61|616.81|619.61|616.81|618.11|615.31|0
1645673650000|2022-02-24 03:34:10|620.72|617.92|622.97|620.17|622.97|620.17|620.72|617.92|0
1645673660000|2022-02-24 03:34:20|623.35|620.55|621.72|618.92|623.35|620.55|620.72|617.92|0
1645673670000|2022-02-24 03:34:30|622.97|620.17|624.21|621.41|624.21|621.41|622.97|620.17|0
1645673680000|2022-02-24 03:34:40|624.84|622.04|622.1|619.3|624.84|622.04|621.47|618.67|0
1645673690000|2022-02-24 03:34:50|619.73|616.93|621.85|619.05|621.85|619.05|619.73|616.93|0
1645673700000|2022-02-24 03:35:00|621.22|618.42|619.98|617.18|621.22|618.42|619.98|617.18|0
1645673710000|2022-02-24 03:35:10|620.36|617.56|623.35|620.55|623.35|620.55|620.36|617.56|0
1645673720000|2022-02-24 03:35:20|623.84|621.04|623.84|621.04|623.96|621.16|623.47|620.67|0
1645673730000|2022-02-24 03:35:30|623.6|620.8|621.85|619.05|623.96|621.16|621.85|619.05|0
1645673740000|2022-02-24 03:35:40|621.6|618.8|620.23|617.43|621.97|619.17|620.23|617.43|0
1645673750000|2022-02-24 03:35:50|622.22|619.42|622.97|620.17|622.97|620.17|621.85|619.05|0
1645673760000|2022-02-24 03:36:00|623.1|620.3|618.98|616.18|623.1|620.3|618.98|616.18|0
1645673770000|2022-02-24 03:36:10|619.48|616.68|619.36|616.56|619.48|616.68|618.73|615.93|0
1645673780000|2022-02-24 03:36:20|619.61|616.81|617.73|614.93|619.61|616.81|617.73|614.93|0
1645673790000|2022-02-24 03:36:30|616.99|614.19|617.61|614.81|617.61|614.81|616.24|613.44|0
1645673800000|2022-02-24 03:36:40|619.48|616.68|619.61|616.81|619.73|616.93|619.48|616.68|0
1645673810000|2022-02-24 03:36:50|619.11|616.31|619.98|617.18|619.98|617.18|619.11|616.31|0
1645673820000|2022-02-24 03:37:00|620.23|617.43|621.72|618.92|621.72|618.92|620.23|617.43|0
1645673830000|2022-02-24 03:37:10|621.1|618.3|623.27|620.47|623.27|620.47|621.1|618.3|0
1645673840000|2022-02-24 03:37:20|622.9|620.1|622.77|619.97|622.9|620.1|621.78|618.98|0
1645673850000|2022-02-24 03:37:30|623.02|620.22|625.76|622.96|625.76|622.96|623.02|620.22|0
1645673860000|2022-02-24 03:37:40|625.39|622.59|627.25|624.45|627.25|624.45|624.15|621.35|0
1645673870000|2022-02-24 03:37:50|627.5|624.7|624.64|621.84|627.5|624.7|623.65|620.85|0
1645673880000|2022-02-24 03:38:00|624.89|622.09|623.65|620.85|624.89|622.09|623.52|620.72|0
1645673890000|2022-02-24 03:38:10|623.9|621.1|625.51|622.71|625.51|622.71|623.9|621.1|0
1645673900000|2022-02-24 03:38:20|625.89|623.09|625.89|623.09|626.51|623.71|625.89|623.09|0
1645673910000|2022-02-24 03:38:30|625.26|622.46|624.51|621.71|625.76|622.96|624.51|621.71|0
1645673920000|2022-02-24 03:38:40|624.76|621.96|625.64|622.84|625.64|622.84|624.76|621.96|0
1645673930000|2022-02-24 03:38:50|626.14|623.34|626.51|623.71|626.89|624.09|626.14|623.34|0
1645673940000|2022-02-24 03:39:00|626.89|624.09|626.26|623.46|627.5|624.7|626.26|623.46|0
1645673950000|2022-02-24 03:39:10|625.64|622.84|625.39|622.59|626.01|623.21|625.39|622.59|0
1645673960000|2022-02-24 03:39:20|625.51|622.71|624.76|621.96|625.51|622.71|624.76|621.96|0
1645673970000|2022-02-24 03:39:30|624.64|621.84|624.27|621.47|624.64|621.84|623.65|620.85|0
1645673980000|2022-02-24 03:39:40|624.64|621.84|628.63|625.83|628.63|625.83|624.64|621.84|0
1645673990000|2022-02-24 03:39:50|629|626.2|630.49|627.69|630.49|627.69|629|626.2|0
1645674000000|2022-02-24 03:40:00|631.99|629.19|634.48|631.68|634.48|631.68|631.99|629.19|0
1645674010000|2022-02-24 03:40:10|627.01|624.21|626.51|623.71|629.99|627.19|626.51|623.71|0
1645674020000|2022-02-24 03:40:20|628.38|625.58|628.13|625.33|628.38|625.58|627.25|624.45|0
1645674030000|2022-02-24 03:40:30|628.75|625.95|628.38|625.58|628.75|625.95|626.76|623.96|0
1645674040000|2022-02-24 03:40:40|627.25|624.45|628.63|625.83|628.75|625.95|626.64|623.84|0
1645674050000|2022-02-24 03:40:50|627.25|624.45|628.73|625.73|628.73|625.73|627.25|624.45|0
1645674060000|2022-02-24 03:41:00|628.35|625.35|630.84|627.84|630.84|627.84|628.35|625.35|0
1645674070000|2022-02-24 03:41:10|629.48|626.48|631.97|628.97|631.97|628.97|629.48|626.48|0
1645674080000|2022-02-24 03:41:20|630.47|627.47|630.47|627.47|630.59|627.59|629.98|626.98|0
1645674090000|2022-02-24 03:41:30|632.09|629.09|630.97|627.97|632.59|629.59|630.97|627.97|0
1645674100000|2022-02-24 03:41:40|631.1|628.1|630.85|627.85|631.35|628.35|630.72|627.72|0
1645674110000|2022-02-24 03:41:50|631.84|628.84|633.25|630.25|633.25|630.25|631.52|628.52|0
1645674120000|2022-02-24 03:42:00|634|631|632.51|629.51|634.25|631.25|632.51|629.51|0
1645674130000|2022-02-24 03:42:10|632.76|629.76|631.76|628.76|632.76|629.76|631.76|628.76|0
1645674140000|2022-02-24 03:42:20|629.65|626.65|628.9|625.9|630.52|627.52|628.9|625.9|0
1645674150000|2022-02-24 03:42:30|628.41|625.41|630.03|627.03|630.03|627.03|628.41|625.41|0
1645674160000|2022-02-24 03:42:40|629.03|626.03|629.48|626.48|629.48|626.48|628.9|625.9|0
1645674170000|2022-02-24 03:42:50|629.23|626.23|627.37|624.37|629.23|626.23|627.24|624.24|0
1645674180000|2022-02-24 03:43:00|627.73|624.73|626.24|623.24|627.73|624.73|626.12|623.12|0
1645674190000|2022-02-24 03:43:10|627.12|624.12|629.23|626.23|629.23|626.23|627.12|624.12|0
1645674200000|2022-02-24 03:43:20|627.98|624.98|627.98|624.98|629.23|626.23|627.98|624.98|0
1645674210000|2022-02-24 03:43:30|628.86|625.86|629.23|626.23|629.23|626.23|627.62|624.62|0
1645674220000|2022-02-24 03:43:40|629.6|626.6|628.86|625.86|629.6|626.6|628.48|625.48|0
1645674230000|2022-02-24 03:43:50|629.48|626.48|629.72|626.72|629.97|626.97|628.86|625.86|0
1645674240000|2022-02-24 03:44:00|629.85|626.85|628.61|625.61|630.1|627.1|628.61|625.61|0
1645674250000|2022-02-24 03:44:10|627.37|624.37|626.99|623.99|627.37|624.37|626.87|623.87|0
1645674260000|2022-02-24 03:44:20|626.62|623.62|624.63|621.63|626.62|623.62|624.63|621.63|0
1645674270000|2022-02-24 03:44:30|623.76|620.76|622.26|619.26|623.76|620.76|622.26|619.26|0
1645674280000|2022-02-24 03:44:40|622.76|619.76|619.66|616.66|623.89|620.89|619.66|616.66|0
1645674290000|2022-02-24 03:44:50|619.91|616.91|619.51|616.51|619.91|616.91|618.52|615.52|0
1645674300000|2022-02-24 03:45:00|620.88|617.88|621.26|618.26|621.26|618.26|620.26|617.26|0
1645674310000|2022-02-24 03:45:10|621.01|618.01|621.01|618.01|621.01|618.01|621.01|618.01|0
1645674320000|2022-02-24 03:45:20|620.76|617.76|618.77|615.77|620.76|617.76|618.77|615.77|0
1645674330000|2022-02-24 03:45:30|617.64|614.64|615.65|612.65|617.64|614.64|615.65|612.65|0
1645674340000|2022-02-24 03:45:40|615.53|612.53|614.78|611.78|616.53|613.53|614.78|611.78|0
1645674350000|2022-02-24 03:45:50|614.41|611.41|614.41|611.41|614.41|611.41|613.16|610.16|0
1645674360000|2022-02-24 03:46:00|614.81|611.81|616.8|613.8|617.04|614.04|614.81|611.81|0
1645674370000|2022-02-24 03:46:10|616.55|613.55|616.3|613.3|616.55|613.55|616.05|613.05|0
1645674380000|2022-02-24 03:46:20|615.55|612.55|613.2|610.2|615.55|612.55|613.2|610.2|0
1645674390000|2022-02-24 03:46:30|613.69|610.69|611.54|608.54|614.15|611.15|611.54|608.54|0
1645674400000|2022-02-24 03:46:40|611.18|608.18|612.29|609.29|612.29|609.29|611.05|608.05|0
1645674410000|2022-02-24 03:46:50|612.78|609.78|612.04|609.04|612.78|609.78|611.42|608.42|0
1645674420000|2022-02-24 03:47:00|613.41|610.41|613.77|610.77|614.27|611.27|612.41|609.41|0
1645674430000|2022-02-24 03:47:10|614.4|611.4|615.51|612.51|615.51|612.51|614.4|611.4|0
1645674440000|2022-02-24 03:47:20|615.39|612.39|617.12|614.12|617.12|614.12|615.39|612.39|0
1645674450000|2022-02-24 03:47:30|616.25|613.25|614.52|611.52|616.25|613.25|614.52|611.52|0
1645674460000|2022-02-24 03:47:40|614.65|611.65|615.76|612.76|615.76|612.76|614.15|611.15|0
1645674470000|2022-02-24 03:47:50|616.13|613.13|616.13|613.13|616.13|613.13|615.39|612.39|0
1645674480000|2022-02-24 03:48:00|615.76|612.76|613.65|610.65|615.76|612.76|613.65|610.65|0
1645674490000|2022-02-24 03:48:10|615.26|612.26|615.26|612.26|615.26|612.26|614.15|611.15|0
1645674500000|2022-02-24 03:48:20|615.64|612.64|616|613|617|614|615.64|612.64|0
1645674510000|2022-02-24 03:48:30|616.13|613.13|614.89|611.89|616.13|613.13|613.41|610.41|0
1645674520000|2022-02-24 03:48:40|614.65|611.65|615.01|612.01|615.01|612.01|614.65|611.65|0
1645674530000|2022-02-24 03:48:50|615.39|612.39|615.88|612.88|615.88|612.88|615.39|612.39|0
1645674540000|2022-02-24 03:49:00|615.26|612.26|615.51|612.51|615.51|612.51|614.89|611.89|0
1645674550000|2022-02-24 03:49:10|615.76|612.76|614.52|611.52|615.76|612.76|614.27|611.27|0
1645674560000|2022-02-24 03:49:20|614.76|611.76|613.16|610.16|614.76|611.76|613.03|610.03|0
1645674570000|2022-02-24 03:49:30|613.41|610.41|611.29|608.29|613.41|610.41|611.29|608.29|0
1645674580000|2022-02-24 03:49:40|611.79|608.79|613.65|610.65|613.65|610.65|611.79|608.79|0
1645674590000|2022-02-24 03:49:50|613.28|610.28|613.03|610.03|613.28|610.28|612.41|609.41|0
1645674600000|2022-02-24 03:50:00|610.43|607.43|610.93|607.93|610.93|607.93|610.43|607.43|0
1645674610000|2022-02-24 03:50:10|610.55|607.55|611.17|608.17|611.42|608.42|610.55|607.55|0
1645674620000|2022-02-24 03:50:20|611.05|608.05|612.04|609.04|612.04|609.04|611.05|608.05|0
1645674630000|2022-02-24 03:50:30|611.92|608.92|609.31|606.31|611.92|608.92|609.31|606.31|0
1645674640000|2022-02-24 03:50:40|609.94|606.94|610.05|607.05|610.05|607.05|608.82|605.82|0
1645674650000|2022-02-24 03:50:50|609.94|606.94|611.67|608.67|611.67|608.67|609.94|606.94|0
1645674660000|2022-02-24 03:51:00|610.93|607.93|612.91|609.91|612.91|609.91|610.93|607.93|0
1645674670000|2022-02-24 03:51:10|612.66|609.66|611.67|608.67|612.66|609.66|611.67|608.67|0
1645674680000|2022-02-24 03:51:20|611.17|608.17|611.92|608.92|611.92|608.92|611.05|608.05|0
1645674690000|2022-02-24 03:51:30|612.41|609.41|613.41|610.41|613.41|610.41|612.41|609.41|0
1645674700000|2022-02-24 03:51:40|614.15|611.15|615.64|612.64|615.64|612.64|614.15|611.15|0
1645674710000|2022-02-24 03:51:50|616.25|613.25|615.88|612.88|616.25|613.25|615.88|612.88|0
1645674720000|2022-02-24 03:52:00|616.38|613.38|617|614|617|614|616.38|613.38|0
1645674730000|2022-02-24 03:52:10|618.61|615.61|618.61|615.61|619.36|616.36|618.12|615.12|0
1645674740000|2022-02-24 03:52:20|618.48|615.48|617.99|614.99|618.48|615.48|617.37|614.37|0
1645674750000|2022-02-24 03:52:30|618.36|615.36|618.48|615.48|618.61|615.61|618.36|615.36|0
1645674760000|2022-02-24 03:52:40|617.74|614.74|617.62|614.62|617.87|614.87|617.62|614.62|0
1645674770000|2022-02-24 03:52:50|617.99|614.99|618.12|615.12|618.12|615.12|617.99|614.99|0
1645674780000|2022-02-24 03:53:00|618.86|615.86|618.61|615.61|618.86|615.86|618.12|615.12|0
1645674790000|2022-02-24 03:53:10|618.24|615.24|617.87|614.87|618.24|615.24|617.87|614.87|0
1645674800000|2022-02-24 03:53:20|617.62|614.62|617.62|614.62|617.62|614.62|617.12|614.12|0
1645674810000|2022-02-24 03:53:30|617.37|614.37|617.49|614.49|617.49|614.49|617.37|614.37|0
1645674820000|2022-02-24 03:53:40|617.62|614.62|617.74|614.74|617.99|614.99|617.49|614.49|0
1645674830000|2022-02-24 03:53:50|617.62|614.62|617.37|614.37|617.87|614.87|617.37|614.37|0
1645674840000|2022-02-24 03:54:00|616.38|613.38|616.13|613.13|616.38|613.38|616.13|613.13|0
1645674850000|2022-02-24 03:54:10|616.27|613.27|615.9|612.9|616.27|613.27|615.78|612.78|0
1645674860000|2022-02-24 03:54:20|615.78|612.78|614.9|611.9|615.78|612.78|614.9|611.9|0
1645674870000|2022-02-24 03:54:30|614.78|611.78|614.29|611.29|614.78|611.78|614.16|611.16|0
1645674880000|2022-02-24 03:54:40|614.16|611.16|614.29|611.29|614.29|611.29|613.66|610.66|0
1645674890000|2022-02-24 03:54:50|616.39|613.39|618.13|615.13|618.38|615.38|616.39|613.39|0
1645674900000|2022-02-24 03:55:00|617.27|614.27|617.88|614.88|618.26|615.26|617.27|614.27|0
1645674910000|2022-02-24 03:55:10|617.51|614.51|618.51|615.51|618.63|615.63|617.51|614.51|0
1645674920000|2022-02-24 03:55:20|618.01|615.01|619|616|619|616|618.01|615.01|0
1645674930000|2022-02-24 03:55:30|619.25|616.25|619.5|616.5|619.5|616.5|619|616|0
1645674940000|2022-02-24 03:55:40|619|616|619.37|616.37|619.37|616.37|618.87|615.87|0
1645674950000|2022-02-24 03:55:50|619.62|616.62|619.25|616.25|620.12|617.12|619.25|616.25|0
1645674960000|2022-02-24 03:56:00|619.75|616.75|619.5|616.5|619.75|616.75|619.5|616.5|0
1645674970000|2022-02-24 03:56:10|618.51|615.51|619.87|616.87|619.87|616.87|618.51|615.51|0
1645674980000|2022-02-24 03:56:20|619.75|616.75|620.49|617.49|620.49|617.49|619.75|616.75|0
1645674990000|2022-02-24 03:56:30|620.24|617.24|619.75|616.75|620.24|617.24|619.62|616.62|0
1645675000000|2022-02-24 03:56:40|619.62|616.62|620.12|617.12|620.12|617.12|619.62|616.62|0
1645675010000|2022-02-24 03:56:50|620|617|619.75|616.75|620|617|619.75|616.75|0
1645675020000|2022-02-24 03:57:00|620|617|619.5|616.5|620|617|619.5|616.5|0
1645675030000|2022-02-24 03:57:10|619.75|616.75|620|617|620|617|619.75|616.75|0
1645675040000|2022-02-24 03:57:20|619.87|616.87|619.37|616.37|619.87|616.87|619.37|616.37|0
1645675050000|2022-02-24 03:57:30|619.5|616.5|620.12|617.12|620.36|617.36|619.12|616.12|0
1645675060000|2022-02-24 03:57:40|619.75|616.75|620.36|617.36|620.49|617.49|619.75|616.75|0
1645675070000|2022-02-24 03:57:50|619.5|616.5|619.25|616.25|619.5|616.5|619.25|616.25|0
1645675080000|2022-02-24 03:58:00|619.37|616.37|620.36|617.36|620.36|617.36|619.12|616.12|0
1645675090000|2022-02-24 03:58:10|620.24|617.24|626.95|623.95|626.95|623.95|620.24|617.24|0
1645675100000|2022-02-24 03:58:20|624.83|621.83|623.59|620.59|624.83|621.83|623.59|620.59|0
1645675110000|2022-02-24 03:58:30|624.22|621.22|625.46|622.46|625.83|622.83|624.22|621.22|0
1645675120000|2022-02-24 03:58:40|625.21|622.21|626.57|623.57|626.57|623.57|625.21|622.21|0
1645675130000|2022-02-24 03:58:50|626.21|623.21|625.08|622.08|626.21|623.21|624.96|621.96|0
1645675140000|2022-02-24 03:59:00|624.96|621.96|626.33|623.33|626.33|623.33|624.96|621.96|0
1645675150000|2022-02-24 03:59:10|627.45|624.45|627.2|624.2|627.45|624.45|626.21|623.21|0
1645675160000|2022-02-24 03:59:20|627.07|624.07|624.83|621.83|627.7|624.7|624.83|621.83|0
1645675170000|2022-02-24 03:59:30|624.47|621.47|624.47|621.47|624.59|621.59|624.47|621.47|0
1645675180000|2022-02-24 03:59:40|624.96|621.96|624.22|621.22|624.96|621.96|624.22|621.22|0
1645675190000|2022-02-24 03:59:50|624.96|621.96|625.33|622.33|625.58|622.58|624.96|621.96|0
1645675200000|2022-02-24 04:00:00|625.71|622.71|627.7|624.7|628.06|625.06|625.71|622.71|0
1645675210000|2022-02-24 04:00:10|626.7|623.7|623.72|620.72|626.7|623.7|623.72|620.72|0
1645675220000|2022-02-24 04:00:20|623.59|620.59|624.34|621.34|624.34|621.34|623.59|620.59|0
1645675230000|2022-02-24 04:00:30|623.59|620.59|622.1|619.1|623.59|620.59|621.85|618.85|0
1645675240000|2022-02-24 04:00:40|621.98|618.98|620.12|617.12|621.98|618.98|620.12|617.12|0
1645675250000|2022-02-24 04:00:50|620.86|617.86|621.73|618.73|621.98|618.98|620.49|617.49|0
1645675260000|2022-02-24 04:01:00|621.61|618.61|621.49|618.49|622.1|619.1|621.49|618.49|0
1645675270000|2022-02-24 04:01:10|622.1|619.1|622.35|619.35|622.35|619.35|621.61|618.61|0
1645675280000|2022-02-24 04:01:20|623.84|620.84|622.1|619.1|623.84|620.84|622.1|619.1|0
1645675290000|2022-02-24 04:01:30|622.48|619.48|621.49|618.49|622.48|619.48|621.49|618.49|0
1645675300000|2022-02-24 04:01:40|620.36|617.36|620|617|620.36|617.36|619.62|616.62|0
1645675310000|2022-02-24 04:01:50|619.75|616.75|619.87|616.87|619.87|616.87|619.5|616.5|0
1645675320000|2022-02-24 04:02:00|620.12|617.12|620.36|617.36|620.61|617.61|620.12|617.12|0
1645675330000|2022-02-24 04:02:10|621.36|618.36|620.74|617.74|621.36|618.36|620.49|617.49|0
1645675340000|2022-02-24 04:02:20|620|617|621.49|618.49|621.49|618.49|620|617|0
1645675350000|2022-02-24 04:02:30|621.61|618.61|621.85|618.85|621.98|618.98|621.61|618.61|0
1645675360000|2022-02-24 04:02:40|621.49|618.49|622.35|619.35|622.35|619.35|621.49|618.49|0
1645675370000|2022-02-24 04:02:50|623.1|620.1|622.48|619.48|623.1|620.1|622.1|619.1|0
1645675380000|2022-02-24 04:03:00|622.23|619.23|622.23|619.23|622.35|619.35|621.98|618.98|0
1645675390000|2022-02-24 04:03:10|622.6|619.6|622.48|619.48|622.6|619.6|621.73|618.73|0
1645675400000|2022-02-24 04:03:20|621.98|618.98|622.23|619.23|622.6|619.6|621.73|618.73|0
1645675410000|2022-02-24 04:03:30|622.1|619.1|621.73|618.73|622.48|619.48|621.73|618.73|0
1645675420000|2022-02-24 04:03:40|620.86|617.86|621.24|618.24|621.24|618.24|620.86|617.86|0
1645675430000|2022-02-24 04:03:50|622.48|619.48|622.73|619.73|622.73|619.73|622.23|619.23|0
1645675440000|2022-02-24 04:04:00|622.35|619.35|621.61|618.61|622.35|619.35|621.61|618.61|0
1645675450000|2022-02-24 04:04:10|621.49|618.49|621.85|618.85|621.85|618.85|621.49|618.49|0
1645675460000|2022-02-24 04:04:20|621.61|618.61|620.61|617.61|621.61|618.61|620.49|617.49|0
1645675470000|2022-02-24 04:04:30|620.49|617.49|620|617|620.49|617.49|619.75|616.75|0
1645675480000|2022-02-24 04:04:40|619.62|616.62|618.87|615.87|619.62|616.62|618.87|615.87|0
1645675490000|2022-02-24 04:04:50|619.25|616.25|619.12|616.12|619.5|616.5|619.12|616.12|0
1645675500000|2022-02-24 04:05:00|619.25|616.25|620.86|617.86|620.86|617.86|619.25|616.25|0
1645675510000|2022-02-24 04:05:10|620.61|617.61|621.49|618.49|621.73|618.73|620.61|617.61|0
1645675520000|2022-02-24 04:05:20|621.61|618.61|621.73|618.73|621.73|618.73|621.24|618.24|0
1645675530000|2022-02-24 04:05:30|621.61|618.61|622.98|619.98|622.98|619.98|621.61|618.61|0
1645675540000|2022-02-24 04:05:40|622.85|619.85|622.6|619.6|622.98|619.98|622.6|619.6|0
1645675550000|2022-02-24 04:05:50|621.98|618.98|621.49|618.49|621.98|618.98|620.86|617.86|0
1645675560000|2022-02-24 04:06:00|621.11|618.11|622.23|619.23|622.23|619.23|621.11|618.11|0
1645675570000|2022-02-24 04:06:10|622.35|619.35|623.97|620.97|623.97|620.97|622.35|619.35|0
1645675580000|2022-02-24 04:06:20|624.34|621.34|623.72|620.72|625.21|622.21|623.72|620.72|0
1645675590000|2022-02-24 04:06:30|623.47|620.47|623.34|620.34|623.47|620.47|622.98|619.98|0
1645675600000|2022-02-24 04:06:40|622.6|619.6|620.99|617.99|622.6|619.6|620.99|617.99|0
1645675610000|2022-02-24 04:06:50|621.24|618.24|620.36|617.36|621.24|618.24|620.36|617.36|0
1645675620000|2022-02-24 04:07:00|620.99|617.99|620.24|617.24|620.99|617.99|620|617|0
1645675630000|2022-02-24 04:07:10|620.86|617.86|619.25|616.25|620.86|617.86|619.25|616.25|0
1645675640000|2022-02-24 04:07:20|615.89|612.89|616.27|613.27|616.27|613.27|615.65|612.65|0
1645675650000|2022-02-24 04:07:30|616.52|613.52|616.02|613.02|616.52|613.52|615.15|612.15|0
1645675660000|2022-02-24 04:07:40|615.4|612.4|615.53|612.53|615.53|612.53|615.03|612.03|0
1645675670000|2022-02-24 04:07:50|615.78|612.78|616.64|613.64|616.64|613.64|615.78|612.78|0
1645675680000|2022-02-24 04:08:00|616.27|613.27|616.39|613.39|617.02|614.02|616.27|613.27|0
1645675690000|2022-02-24 04:08:10|616.02|613.02|615.15|612.15|616.27|613.27|615.15|612.15|0
1645675700000|2022-02-24 04:08:20|615.28|612.28|615.03|612.03|615.89|612.89|615.03|612.03|0
1645675710000|2022-02-24 04:08:30|615.15|612.15|614.65|611.65|615.15|612.15|614.65|611.65|0
1645675720000|2022-02-24 04:08:40|615.28|612.28|616.39|613.39|616.52|613.52|615.28|612.28|0
1645675730000|2022-02-24 04:08:50|616.89|613.89|617.14|614.14|617.26|614.26|616.89|613.89|0
1645675740000|2022-02-24 04:09:00|617.02|614.02|618.13|615.13|618.13|615.13|617.02|614.02|0
1645675750000|2022-02-24 04:09:10|617.88|614.88|617.14|614.14|617.88|614.88|617.14|614.14|0
1645675760000|2022-02-24 04:09:20|617.02|614.02|616.89|613.89|617.02|614.02|616.77|613.77|0
1645675770000|2022-02-24 04:09:30|617.14|614.14|617.38|614.38|617.51|614.51|616.89|613.89|0
1645675780000|2022-02-24 04:09:40|617.26|614.26|617.63|614.63|617.63|614.63|616.89|613.89|0
1645675790000|2022-02-24 04:09:50|617.26|614.26|617.38|614.38|617.63|614.63|617.26|614.26|0
1645675800000|2022-02-24 04:10:00|617.63|614.63|619.5|616.5|619.5|616.5|617.63|614.63|0
1645675810000|2022-02-24 04:10:10|619.87|616.87|620|617|620.49|617.49|619.87|616.87|0
1645675820000|2022-02-24 04:10:20|620.49|617.49|620.74|617.74|621.24|618.24|620.49|617.49|0
1645675830000|2022-02-24 04:10:30|620.11|617.11|622.48|619.48|622.48|619.48|620.11|617.11|0
1645675840000|2022-02-24 04:10:40|622.73|619.73|620.74|617.74|622.73|619.73|620.74|617.74|0
1645675850000|2022-02-24 04:10:50|620.86|617.86|620.11|617.11|620.86|617.86|620|617|0
1645675860000|2022-02-24 04:11:00|620.24|617.24|622.23|619.23|622.23|619.23|620.24|617.24|0
1645675870000|2022-02-24 04:11:10|622.1|619.1|622.35|619.35|622.48|619.48|622.1|619.1|0
1645675880000|2022-02-24 04:11:20|622.73|619.73|622.48|619.48|622.73|619.73|622.48|619.48|0
1645675890000|2022-02-24 04:11:30|623.34|620.34|622.48|619.48|623.34|620.34|622.48|619.48|0
1645675900000|2022-02-24 04:11:40|623.47|620.47|623.47|620.47|623.47|620.47|623.34|620.34|0
1645675910000|2022-02-24 04:11:50|623.72|620.72|622.35|619.35|623.72|620.72|622.35|619.35|0
1645675920000|2022-02-24 04:12:00|621.98|618.98|623.1|620.1|623.1|620.1|621.98|618.98|0
1645675930000|2022-02-24 04:12:10|622.98|619.98|622.98|619.98|623.22|620.22|622.98|619.98|0
1645675940000|2022-02-24 04:12:20|622.23|619.23|624.34|621.34|624.34|621.34|621.98|618.98|0
1645675950000|2022-02-24 04:12:30|623.47|620.47|623.72|620.72|623.72|620.72|623.47|620.47|0
1645675960000|2022-02-24 04:12:40|623.47|620.47|622.73|619.73|623.59|620.59|622.73|619.73|0
1645675970000|2022-02-24 04:12:50|622.48|619.48|624.34|621.34|624.34|621.34|622.48|619.48|0
1645675980000|2022-02-24 04:13:00|623.84|620.84|624.22|621.22|624.22|621.22|623.84|620.84|0
1645675990000|2022-02-24 04:13:10|624.09|621.09|624.47|621.47|624.47|621.47|624.09|621.09|0
1645676000000|2022-02-24 04:13:20|624.59|621.59|625.83|622.83|625.83|622.83|624.34|621.34|0
1645676010000|2022-02-24 04:13:30|626.45|623.45|625.83|622.83|626.45|623.45|625.83|622.83|0
1645676020000|2022-02-24 04:13:40|625.96|622.96|625.96|622.96|626.32|623.32|625.96|622.96|0
1645676030000|2022-02-24 04:13:50|625.58|622.58|626.45|623.45|626.45|623.45|625.46|622.46|0
1645676040000|2022-02-24 04:14:00|626.21|623.21|627.07|624.07|627.57|624.57|626.21|623.21|0
1645676050000|2022-02-24 04:14:10|626.7|623.7|627.7|624.7|627.7|624.7|626.7|623.7|0
1645676060000|2022-02-24 04:14:20|627.45|624.45|627.32|624.32|627.45|624.45|627.32|624.32|0
1645676070000|2022-02-24 04:14:30|627.2|624.2|626.95|623.95|627.45|624.45|626.7|623.7|0
1645676080000|2022-02-24 04:14:40|626.45|623.45|624.71|621.71|626.45|623.45|624.22|621.22|0
1645676090000|2022-02-24 04:14:50|624.47|621.47|625.21|622.21|625.21|622.21|624.47|621.47|0
1645676100000|2022-02-24 04:15:00|625.96|622.96|626.32|623.32|626.45|623.45|625.96|622.96|0
1645676110000|2022-02-24 04:15:10|626.2|623.2|624.47|621.47|626.2|623.2|624.47|621.47|0
1645676120000|2022-02-24 04:15:20|625.46|622.46|626.32|623.32|626.32|623.32|625.46|622.46|0
1645676130000|2022-02-24 04:15:30|627.45|624.45|627.7|624.7|627.7|624.7|627.07|624.07|0
1645676140000|2022-02-24 04:15:40|627.81|624.81|628.44|625.44|629.8|626.8|627.81|624.81|0
1645676150000|2022-02-24 04:15:50|628.19|625.19|629.68|626.68|629.68|626.68|628.19|625.19|0
1645676160000|2022-02-24 04:16:00|629.44|626.44|629.68|626.68|629.8|626.8|629.44|626.44|0
1645676170000|2022-02-24 04:16:10|629.93|626.93|629.8|626.8|629.93|626.93|629.68|626.68|0
1645676180000|2022-02-24 04:16:20|628.56|625.56|628.94|625.94|629.19|626.19|628.06|625.06|0
1645676190000|2022-02-24 04:16:30|629.31|626.31|629.8|626.8|629.8|626.8|629.31|626.31|0
1645676200000|2022-02-24 04:16:40|629.68|626.68|629.31|626.31|629.68|626.68|629.06|626.06|0
1645676210000|2022-02-24 04:16:50|629.55|626.55|629.68|626.68|630.18|627.18|629.55|626.55|0
1645676220000|2022-02-24 04:17:00|629.93|626.93|629.55|626.55|629.93|626.93|629.44|626.44|0
1645676230000|2022-02-24 04:17:10|629.31|626.31|629.43|626.43|629.43|626.43|629.31|626.31|0
1645676240000|2022-02-24 04:17:20|630.39|627.39|630.64|627.64|632.51|629.51|630.39|627.39|0
1645676250000|2022-02-24 04:17:30|629.03|626.03|630.14|627.14|630.14|627.14|629.03|626.03|0
1645676260000|2022-02-24 04:17:40|628.9|625.9|628.54|625.54|628.9|625.9|628.41|625.41|0
1645676270000|2022-02-24 04:17:50|629.15|626.15|627.54|624.54|629.15|626.15|627.41|624.41|0
1645676280000|2022-02-24 04:18:00|626.92|623.92|626.3|623.3|626.92|623.92|626.05|623.05|0
1645676290000|2022-02-24 04:18:10|625.68|622.68|625.8|622.8|625.8|622.8|625.68|622.68|0
1645676300000|2022-02-24 04:18:20|626.05|623.05|626.8|623.8|627.66|624.66|626.05|623.05|0
1645676310000|2022-02-24 04:18:30|627.16|624.16|626.17|623.17|627.29|624.29|626.17|623.17|0
1645676320000|2022-02-24 04:18:40|627.41|624.41|629.15|626.15|629.15|626.15|627.41|624.41|0
1645676330000|2022-02-24 04:18:50|629.03|626.03|628.53|625.53|629.03|626.03|628.41|625.41|0
1645676340000|2022-02-24 04:19:00|628.65|625.65|629.78|626.78|629.9|626.9|628.65|625.65|0
1645676350000|2022-02-24 04:19:10|631.02|628.02|630.89|627.89|631.02|628.02|630.77|627.77|0
1645676360000|2022-02-24 04:19:20|631.02|628.02|629.78|626.78|631.02|628.02|629.78|626.78|0
1645676370000|2022-02-24 04:19:30|629.53|626.53|630.89|627.89|631.02|628.02|629.53|626.53|0
1645676380000|2022-02-24 04:19:40|630.39|627.39|629.28|626.28|630.39|627.39|629.28|626.28|0
1645676390000|2022-02-24 04:19:50|628.29|625.29|629.9|626.9|629.9|626.9|628.29|625.29|0
1645676400000|2022-02-24 04:20:00|629.03|626.03|629.28|626.28|629.4|626.4|629.03|626.03|0
1645676410000|2022-02-24 04:20:10|629.15|626.15|628.53|625.53|629.15|626.15|628.16|625.16|0
1645676420000|2022-02-24 04:20:20|628.41|625.41|628.78|625.78|629.03|626.03|628.41|625.41|0
1645676430000|2022-02-24 04:20:30|628.9|625.9|629.28|626.28|629.28|626.28|628.9|625.9|0
1645676440000|2022-02-24 04:20:40|629.03|626.03|627.91|624.91|629.03|626.03|627.91|624.91|0
1645676450000|2022-02-24 04:20:50|628.04|625.04|626.67|623.67|628.04|625.04|626.3|623.3|0
1645676460000|2022-02-24 04:21:00|626.55|623.55|626.55|623.55|626.55|623.55|626.3|623.3|0
1645676470000|2022-02-24 04:21:10|625.31|622.31|625.92|622.92|626.3|623.3|625.31|622.31|0
1645676480000|2022-02-24 04:21:20|625.56|622.56|625.49|622.49|625.92|622.92|625.49|622.49|0
1645676490000|2022-02-24 04:21:30|625.37|622.37|625.89|622.89|625.89|622.89|625.37|622.37|0
1645676500000|2022-02-24 04:21:40|626.14|623.14|626.39|623.39|626.89|623.89|626.14|623.14|0
1645676510000|2022-02-24 04:21:50|626.14|623.14|625.77|622.77|626.14|623.14|625.77|622.77|0
1645676520000|2022-02-24 04:22:00|626.14|623.14|625.64|622.64|626.27|623.27|625.64|622.64|0
1645676530000|2022-02-24 04:22:10|625.77|622.77|626.02|623.02|627.88|624.88|625.77|622.77|0
1645676540000|2022-02-24 04:22:20|626.27|623.27|625.52|622.52|626.27|623.27|625.52|622.52|0
1645676550000|2022-02-24 04:22:30|625.89|622.89|626.27|623.27|626.27|623.27|625.77|622.77|0
1645676560000|2022-02-24 04:22:40|626.14|623.14|627.38|624.38|627.38|624.38|626.14|623.14|0
1645676570000|2022-02-24 04:22:50|627.26|624.26|627.26|624.26|627.51|624.51|627.26|624.26|0
1645676580000|2022-02-24 04:23:00|627.88|624.88|628.63|625.63|628.63|625.63|627.88|624.88|0
1645676590000|2022-02-24 04:23:10|629.26|626.26|628.38|625.38|629.26|626.26|628.38|625.38|0
1645676600000|2022-02-24 04:23:20|628.63|625.63|627.26|624.26|628.63|625.63|627.26|624.26|0
1645676610000|2022-02-24 04:23:30|626.52|623.52|624.4|621.4|626.77|623.77|624.4|621.4|0
1645676620000|2022-02-24 04:23:40|621.91|618.91|621.79|618.79|621.91|618.91|620.54|617.54|0
1645676630000|2022-02-24 04:23:50|621.41|618.41|621.79|618.79|621.91|618.91|621.41|618.41|0
1645676640000|2022-02-24 04:24:00|621.04|618.04|621.04|618.04|621.04|618.04|620.79|617.79|0
1645676650000|2022-02-24 04:24:10|621.16|618.16|621.29|618.29|621.91|618.91|621.16|618.16|0
1645676660000|2022-02-24 04:24:20|620.66|617.66|620.79|617.79|620.79|617.79|620.16|617.16|0
1645676670000|2022-02-24 04:24:30|622.04|619.04|622.28|619.28|622.65|619.65|622.04|619.04|0
1645676680000|2022-02-24 04:24:40|622.53|619.53|623.03|620.03|623.03|620.03|622.16|619.16|0
1645676690000|2022-02-24 04:24:50|622.16|619.16|623.28|620.28|623.28|620.28|622.16|619.16|0
1645676700000|2022-02-24 04:25:00|623.03|620.03|623.03|620.03|623.03|620.03|622.78|619.78|0
1645676710000|2022-02-24 04:25:10|622.53|619.53|623.03|620.03|623.03|620.03|622.53|619.53|0
1645676720000|2022-02-24 04:25:20|623.28|620.28|622.9|619.9|623.28|620.28|622.9|619.9|0
1645676730000|2022-02-24 04:25:30|622.65|619.65|621.04|618.04|622.78|619.78|620.79|617.79|0
1645676740000|2022-02-24 04:25:40|621.79|618.79|622.28|619.28|622.28|619.28|621.66|618.66|0
1645676750000|2022-02-24 04:25:50|622.04|619.04|620.54|617.54|622.04|619.04|620.54|617.54|0
1645676760000|2022-02-24 04:26:00|620.79|617.79|621.04|618.04|621.04|618.04|620.66|617.66|0
1645676770000|2022-02-24 04:26:10|621.16|618.16|621.79|618.79|621.79|618.79|621.04|618.04|0
1645676780000|2022-02-24 04:26:20|621.91|618.91|621.54|618.54|621.91|618.91|621.54|618.54|0
1645676790000|2022-02-24 04:26:30|621.41|618.41|621.41|618.41|621.41|618.41|621.04|618.04|0
1645676800000|2022-02-24 04:26:40|622.16|619.16|621.54|618.54|622.16|619.16|621.54|618.54|0
1645676810000|2022-02-24 04:26:50|621.79|618.79|621.41|618.41|621.79|618.79|621.41|618.41|0
1645676820000|2022-02-24 04:27:00|622.4|619.4|622.78|619.78|622.9|619.9|622.4|619.4|0
1645676830000|2022-02-24 04:27:10|622.65|619.65|624.64|621.64|624.64|621.64|622.65|619.65|0
1645676840000|2022-02-24 04:27:20|624.89|621.89|626.14|623.14|626.14|623.14|624.89|621.89|0
1645676850000|2022-02-24 04:27:30|625.89|622.89|625.64|622.64|627.26|624.26|625.64|622.64|0
1645676860000|2022-02-24 04:27:40|626.27|623.27|625.64|622.64|626.77|623.77|625.64|622.64|0
1645676870000|2022-02-24 04:27:50|625.89|622.89|627.01|624.01|627.01|624.01|625.89|622.89|0
1645676880000|2022-02-24 04:28:00|625.64|622.64|625.52|622.52|625.64|622.64|625.14|622.14|0
1645676890000|2022-02-24 04:28:10|625.14|622.14|626.27|623.27|626.27|623.27|625.14|622.14|0
1645676900000|2022-02-24 04:28:20|627.26|624.26|626.14|623.14|627.26|624.26|626.14|623.14|0
1645676910000|2022-02-24 04:28:30|626.39|623.39|626.39|623.39|626.39|623.39|626.27|623.27|0
1645676920000|2022-02-24 04:28:40|625.89|622.89|624.53|621.53|626.02|623.02|624.53|621.53|0
1645676930000|2022-02-24 04:28:50|625.02|622.02|625.77|622.77|625.77|622.77|625.02|622.02|0
1645676940000|2022-02-24 04:29:00|625.52|622.52|624.77|621.77|625.52|622.52|624.77|621.77|0
1645676950000|2022-02-24 04:29:10|625.52|622.52|624.77|621.77|625.52|622.52|624.77|621.77|0
1645676960000|2022-02-24 04:29:20|624.4|621.4|624.4|621.4|624.77|621.77|624.4|621.4|0
1645676970000|2022-02-24 04:29:30|624.03|621.03|624.89|621.89|624.89|621.89|624.03|621.03|0
1645676980000|2022-02-24 04:29:40|625.27|622.27|624.28|621.28|625.27|622.27|624.28|621.28|0
1645676990000|2022-02-24 04:29:50|625.02|622.02|625.39|622.39|625.39|622.39|625.02|622.02|0
1645677000000|2022-02-24 04:30:00|625.52|622.52|627.13|624.13|627.13|624.13|625.52|622.52|0
1645677010000|2022-02-24 04:30:10|626.39|623.39|626.02|623.02|626.39|623.39|626.02|623.02|0
1645677020000|2022-02-24 04:30:20|625.52|622.52|625.39|622.39|626.02|623.02|625.39|622.39|0
1645677030000|2022-02-24 04:30:30|626.27|623.27|626.14|623.14|626.27|623.27|625.89|622.89|0
1645677040000|2022-02-24 04:30:40|625.02|622.02|622.28|619.28|625.02|622.02|622.28|619.28|0
1645677050000|2022-02-24 04:30:50|622.4|619.4|619.91|616.91|622.4|619.4|619.91|616.91|0
1645677060000|2022-02-24 04:31:00|620.91|617.91|620.66|617.66|621.04|618.04|620.66|617.66|0
1645677070000|2022-02-24 04:31:10|620.79|617.79|622.15|619.15|622.15|619.15|620.79|617.79|0
1645677080000|2022-02-24 04:31:20|622.53|619.53|622.28|619.28|622.78|619.78|621.79|618.79|0
1645677090000|2022-02-24 04:31:30|622.15|619.15|621.79|618.79|622.28|619.28|621.79|618.79|0
1645677100000|2022-02-24 04:31:40|622.15|619.15|622.28|619.28|622.28|619.28|621.79|618.79|0
1645677110000|2022-02-24 04:31:50|622.65|619.65|622.28|619.28|622.65|619.65|621.79|618.79|0
1645677120000|2022-02-24 04:32:00|621.54|618.54|621.54|618.54|621.54|618.54|621.29|618.29|0
1645677130000|2022-02-24 04:32:10|621.16|618.16|618.3|615.3|621.16|618.16|618.3|615.3|0
1645677140000|2022-02-24 04:32:20|618.92|615.92|615.56|612.56|618.92|615.92|614.32|611.32|0
1645677150000|2022-02-24 04:32:30|614.94|611.94|615.93|612.93|615.93|612.93|614.82|611.82|0
1645677160000|2022-02-24 04:32:40|616.18|613.18|616.68|613.68|616.68|613.68|615.81|612.81|0
1645677170000|2022-02-24 04:32:50|617.06|614.06|616.93|613.93|617.31|614.31|616.93|613.93|0
1645677180000|2022-02-24 04:33:00|616.81|613.81|617.06|614.06|617.06|614.06|616.18|613.18|0
1645677190000|2022-02-24 04:33:10|616.81|613.81|616.93|613.93|616.93|613.93|616.56|613.56|0
1645677200000|2022-02-24 04:33:20|616.68|613.68|617.31|614.31|617.43|614.43|616.68|613.68|0
1645677210000|2022-02-24 04:33:30|615.81|612.81|615.68|612.68|615.93|612.93|615.43|612.43|0
1645677220000|2022-02-24 04:33:40|616.06|613.06|616.68|613.68|616.68|613.68|616.06|613.06|0
1645677230000|2022-02-24 04:33:50|615.81|612.81|616.56|613.56|616.56|613.56|615.81|612.81|0
1645677240000|2022-02-24 04:34:00|616.68|613.68|616.93|613.93|617.31|614.31|616.68|613.68|0
1645677250000|2022-02-24 04:34:10|617.18|614.18|616.81|613.81|617.18|614.18|616.68|613.68|0
1645677260000|2022-02-24 04:34:20|617.31|614.31|616.56|613.56|617.31|614.31|616.56|613.56|0
1645677270000|2022-02-24 04:34:30|617.06|614.06|617.56|614.56|617.56|614.56|617.06|614.06|0
1645677280000|2022-02-24 04:34:40|618.3|615.3|618.3|615.3|618.55|615.55|618.3|615.3|0
1645677290000|2022-02-24 04:34:50|618.55|615.55|617.92|614.92|618.55|615.55|617.92|614.92|0
1645677300000|2022-02-24 04:35:00|618.05|615.05|618.92|615.92|619.17|616.17|618.05|615.05|0
1645677310000|2022-02-24 04:35:10|618.8|615.8|618.42|615.42|618.8|615.8|618.42|615.42|0
1645677320000|2022-02-24 04:35:20|619.05|616.05|618.8|615.8|619.3|616.3|618.8|615.8|0
1645677330000|2022-02-24 04:35:30|619.17|616.17|619.8|616.8|619.8|616.8|619.17|616.17|0
1645677340000|2022-02-24 04:35:40|619.91|616.91|620.54|617.54|620.54|617.54|619.91|616.91|0
1645677350000|2022-02-24 04:35:50|620.16|617.16|619.67|616.67|620.16|617.16|619.55|616.55|0
1645677360000|2022-02-24 04:36:00|619.79|616.79|620.16|617.16|620.16|617.16|619.79|616.79|0
1645677370000|2022-02-24 04:36:10|619.79|616.79|618.55|615.55|619.79|616.79|618.05|615.05|0
1645677380000|2022-02-24 04:36:20|617.56|614.56|618.05|615.05|618.05|615.05|617.31|614.31|0
1645677390000|2022-02-24 04:36:30|618.55|615.55|618.05|615.05|618.55|615.55|618.05|615.05|0
1645677400000|2022-02-24 04:36:40|618.3|615.3|618.92|615.92|618.92|615.92|618.3|615.3|0
1645677410000|2022-02-24 04:36:50|618.55|615.55|617.8|614.8|618.55|615.55|617.8|614.8|0
1645677420000|2022-02-24 04:37:00|618.05|615.05|618.3|615.3|618.3|615.3|617.8|614.8|0
1645677430000|2022-02-24 04:37:10|618.67|615.67|618.3|615.3|618.67|615.67|618.05|615.05|0
1645677440000|2022-02-24 04:37:20|618.55|615.55|619.05|616.05|619.05|616.05|618.42|615.42|0
1645677450000|2022-02-24 04:37:30|619.17|616.17|620.41|617.41|620.41|617.41|618.3|615.3|0
1645677460000|2022-02-24 04:37:40|620.66|617.66|620.66|617.66|620.79|617.79|620.54|617.54|0
1645677470000|2022-02-24 04:37:50|620.41|617.41|619.91|616.91|620.41|617.41|619.67|616.67|0
1645677480000|2022-02-24 04:38:00|619.17|616.17|618.42|615.42|619.17|616.17|618.42|615.42|0
1645677490000|2022-02-24 04:38:10|618.8|615.8|617.8|614.8|618.8|615.8|617.8|614.8|0
1645677500000|2022-02-24 04:38:20|617.92|614.92|617.8|614.8|617.92|614.92|617.8|614.8|0
1645677510000|2022-02-24 04:38:30|617.55|614.55|617.55|614.55|617.8|614.8|617.55|614.55|0
1645677520000|2022-02-24 04:38:40|617.92|614.92|619.3|616.3|619.3|616.3|617.92|614.92|0
1645677530000|2022-02-24 04:38:50|618.8|615.8|618.3|615.3|618.8|615.8|618.17|615.17|0
1645677540000|2022-02-24 04:39:00|618.92|615.92|618.55|615.55|618.92|615.92|618.55|615.55|0
1645677550000|2022-02-24 04:39:10|618.92|615.92|618.92|615.92|618.92|615.92|618.67|615.67|0
1645677560000|2022-02-24 04:39:20|619.05|616.05|618.92|615.92|619.05|616.05|618.55|615.55|0
1645677570000|2022-02-24 04:39:30|618.8|615.8|621.16|618.16|621.16|618.16|618.8|615.8|0
1645677580000|2022-02-24 04:39:40|621.41|618.41|620.41|617.41|621.41|618.41|620.41|617.41|0
1645677590000|2022-02-24 04:39:50|620.54|617.54|620.66|617.66|620.66|617.66|620.29|617.29|0
1645677600000|2022-02-24 04:40:00|621.04|618.04|622.65|619.65|622.65|619.65|621.04|618.04|0
1645677610000|2022-02-24 04:40:10|622.4|619.4|621.66|618.66|622.4|619.4|621.66|618.66|0
1645677620000|2022-02-24 04:40:20|621.91|618.91|624.64|621.64|624.64|621.64|621.91|618.91|0
1645677630000|2022-02-24 04:40:30|624.52|621.52|623.65|620.65|624.52|621.52|623.65|620.65|0
1645677640000|2022-02-24 04:40:40|624.28|621.28|624.52|621.52|624.52|621.52|623.9|620.9|0
1645677650000|2022-02-24 04:40:50|624.4|621.4|623.03|620.03|624.4|621.4|623.03|620.03|0
1645677660000|2022-02-24 04:41:00|623.28|620.28|623.65|620.65|623.65|620.65|623.15|620.15|0
1645677670000|2022-02-24 04:41:10|623.03|620.03|624.28|621.28|624.28|621.28|623.03|620.03|0
1645677680000|2022-02-24 04:41:20|624.03|621.03|622.28|619.28|624.03|621.03|622.28|619.28|0
1645677690000|2022-02-24 04:41:30|622.78|619.78|622.78|619.78|622.78|619.78|622.53|619.53|0
1645677700000|2022-02-24 04:41:40|623.15|620.15|621.79|618.79|623.15|620.15|621.66|618.66|0
1645677710000|2022-02-24 04:41:50|621.16|618.16|622.28|619.28|622.28|619.28|620.66|617.66|0
1645677720000|2022-02-24 04:42:00|622.15|619.15|622.15|619.15|622.15|619.15|622.03|619.03|0
1645677730000|2022-02-24 04:42:10|621.79|618.79|622.53|619.53|622.53|619.53|621.54|618.54|0
1645677740000|2022-02-24 04:42:20|623.15|620.15|622.53|619.53|623.15|620.15|622.53|619.53|0
1645677750000|2022-02-24 04:42:30|622.9|619.9|622.78|619.78|622.9|619.9|622.4|619.4|0
1645677760000|2022-02-24 04:42:40|623.15|620.15|622.28|619.28|623.15|620.15|622.28|619.28|0
1645677770000|2022-02-24 04:42:50|622.03|619.03|621.16|618.16|622.03|619.03|620.91|617.91|0
1645677780000|2022-02-24 04:43:00|621.79|618.79|619.91|616.91|621.79|618.79|619.91|616.91|0
1645677790000|2022-02-24 04:43:10|620.29|617.29|619.55|616.55|620.29|617.29|619.3|616.3|0
1645677800000|2022-02-24 04:43:20|619.3|616.3|619.3|616.3|619.79|616.79|618.55|615.55|0
1645677810000|2022-02-24 04:43:30|617.8|614.8|617.92|614.92|617.92|614.92|617.18|614.18|0
1645677820000|2022-02-24 04:43:40|617.8|614.8|617.92|614.92|617.92|614.92|617.8|614.8|0
1645677830000|2022-02-24 04:43:50|618.17|615.17|618.42|615.42|618.42|615.42|618.17|615.17|0
1645677840000|2022-02-24 04:44:00|618.3|615.3|620.04|617.04|620.04|617.04|618.3|615.3|0
1645677850000|2022-02-24 04:44:10|620.29|617.29|620.04|617.04|620.29|617.29|620.04|617.04|0
1645677860000|2022-02-24 04:44:20|619.3|616.3|619.67|616.67|619.79|616.79|619.3|616.3|0
1645677870000|2022-02-24 04:44:30|619.55|616.55|620.04|617.04|620.04|617.04|619.3|616.3|0
1645677880000|2022-02-24 04:44:40|619.55|616.55|619.91|616.91|619.91|616.91|619.55|616.55|0
1645677890000|2022-02-24 04:44:50|619.79|616.79|619.3|616.3|619.79|616.79|619.3|616.3|0
1645677900000|2022-02-24 04:45:00|619.42|616.42|618.42|615.42|619.42|616.42|618.3|615.3|0
1645677910000|2022-02-24 04:45:10|618.8|615.8|618.3|615.3|618.8|615.8|617.92|614.92|0
1645677920000|2022-02-24 04:45:20|618.42|615.42|619.05|616.05|619.05|616.05|618.42|615.42|0
1645677930000|2022-02-24 04:45:30|619.17|616.17|619.05|616.05|619.17|616.17|618.92|615.92|0
1645677940000|2022-02-24 04:45:40|619.42|616.42|619.3|616.3|619.67|616.67|619.3|616.3|0
1645677950000|2022-02-24 04:45:50|618.67|615.67|618.05|615.05|618.67|615.67|617.67|614.67|0
1645677960000|2022-02-24 04:46:00|616.93|613.93|617.06|614.06|617.31|614.31|616.93|613.93|0
1645677970000|2022-02-24 04:46:10|617.43|614.43|616.81|613.81|617.43|614.43|616.81|613.81|0
1645677980000|2022-02-24 04:46:20|616.93|613.93|616.93|613.93|616.93|613.93|616.68|613.68|0
1645677990000|2022-02-24 04:46:30|617.06|614.06|616.06|613.06|617.06|614.06|616.06|613.06|0
1645678000000|2022-02-24 04:46:40|615.68|612.68|615.19|612.19|616.18|613.18|615.19|612.19|0
1645678010000|2022-02-24 04:46:50|615.56|612.56|614.94|611.94|615.56|612.56|614.94|611.94|0
1645678020000|2022-02-24 04:47:00|615.19|612.19|614.44|611.44|615.19|612.19|614.44|611.44|0
1645678030000|2022-02-24 04:47:10|615.19|612.19|614.32|611.32|615.19|612.19|614.32|611.32|0
1645678040000|2022-02-24 04:47:20|615.07|612.07|614.32|611.32|615.31|612.31|614.19|611.19|0
1645678050000|2022-02-24 04:47:30|613.94|610.94|613.69|610.69|613.94|610.94|613.44|610.44|0
1645678060000|2022-02-24 04:47:40|613.44|610.44|612.7|609.7|613.44|610.44|612.7|609.7|0
1645678070000|2022-02-24 04:47:50|613.69|610.69|613.32|610.32|613.69|610.69|613.32|610.32|0
1645678080000|2022-02-24 04:48:00|613.82|610.82|613.57|610.57|613.94|610.94|613.57|610.57|0
1645678090000|2022-02-24 04:48:10|614.94|611.94|614.69|611.69|614.94|611.94|614.69|611.69|0
1645678100000|2022-02-24 04:48:20|614.44|611.44|614.69|611.69|615.19|612.19|614.44|611.44|0
1645678110000|2022-02-24 04:48:30|615.43|612.43|615.43|612.43|615.43|612.43|615.43|612.43|0
1645678120000|2022-02-24 04:48:40|615.19|612.19|615.68|612.68|615.93|612.93|615.19|612.19|0
1645678130000|2022-02-24 04:48:50|614.94|611.94|613.69|610.69|614.94|611.94|613.69|610.69|0
1645678140000|2022-02-24 04:49:00|612.76|609.76|612.88|609.88|612.88|609.88|612.51|609.51|0
1645678150000|2022-02-24 04:49:10|614.01|611.01|613.76|610.76|614.01|611.01|613.76|610.76|0
1645678160000|2022-02-24 04:49:20|613.01|610.01|613.26|610.26|613.26|610.26|613.01|610.01|0
1645678170000|2022-02-24 04:49:30|613.38|610.38|613.26|610.26|613.38|610.38|613.26|610.26|0
1645678180000|2022-02-24 04:49:40|613.38|610.38|612.38|609.38|613.38|610.38|612.38|609.38|0
1645678190000|2022-02-24 04:49:50|612.13|609.13|612.26|609.26|612.51|609.51|612.13|609.13|0
1645678200000|2022-02-24 04:50:00|612.63|609.63|609.64|606.64|612.63|609.63|609.64|606.64|0
1645678210000|2022-02-24 04:50:10|609.52|606.52|609.64|606.64|609.64|606.64|608.9|605.9|0
1645678220000|2022-02-24 04:50:20|609.77|606.77|608.9|605.9|609.89|606.89|608.9|605.9|0
1645678230000|2022-02-24 04:50:30|608.65|605.65|609.15|606.15|609.15|606.15|608.65|605.65|0
1645678240000|2022-02-24 04:50:40|609.03|606.03|608.4|605.4|609.39|606.39|608.4|605.4|0
1645678250000|2022-02-24 04:50:50|608.65|605.65|607.15|604.15|608.65|605.65|606.9|603.9|0
1645678260000|2022-02-24 04:51:00|607.03|604.03|607.4|604.4|607.4|604.4|606.9|603.9|0
1645678270000|2022-02-24 04:51:10|607.15|604.15|608.65|605.65|608.65|605.65|606.9|603.9|0
1645678280000|2022-02-24 04:51:20|608.28|605.28|609.64|606.64|609.64|606.64|608.28|605.28|0
1645678290000|2022-02-24 04:51:30|609.39|606.39|609.39|606.39|609.39|606.39|608.9|605.9|0
1645678300000|2022-02-24 04:51:40|609.15|606.15|609.89|606.89|609.89|606.89|609.15|606.15|0
1645678310000|2022-02-24 04:51:50|610.14|607.14|610.64|607.64|610.89|607.89|610.14|607.14|0
1645678320000|2022-02-24 04:52:00|610.89|607.89|611.14|608.14|611.14|608.14|610.77|607.77|0
1645678330000|2022-02-24 04:52:10|611.39|608.39|612.13|609.13|612.13|609.13|611.39|608.39|0
1645678340000|2022-02-24 04:52:20|612.38|609.38|611.88|608.88|612.38|609.38|611.88|608.88|0
1645678350000|2022-02-24 04:52:30|611.63|608.63|611.88|608.88|611.88|608.88|611.39|608.39|0
1645678360000|2022-02-24 04:52:40|611.63|608.63|611.39|608.39|611.63|608.63|611.39|608.39|0
1645678370000|2022-02-24 04:52:50|611.52|608.52|612.13|609.13|612.13|609.13|611.52|608.52|0
1645678380000|2022-02-24 04:53:00|612.51|609.51|612.88|609.88|612.88|609.88|612.38|609.38|0
1645678390000|2022-02-24 04:53:10|611.63|608.63|610.27|607.27|611.63|608.63|610.27|607.27|0
1645678400000|2022-02-24 04:53:20|610.14|607.14|609.89|606.89|610.14|607.14|609.89|606.89|0
1645678410000|2022-02-24 04:53:30|610.39|607.39|610.14|607.14|610.39|607.39|610.14|607.14|0
1645678420000|2022-02-24 04:53:40|609.89|606.89|610.02|607.02|610.14|607.14|609.89|606.89|0
1645678430000|2022-02-24 04:53:50|609.89|606.89|609.89|606.89|610.39|607.39|609.89|606.89|0
1645678440000|2022-02-24 04:54:00|608.78|605.78|609.39|606.39|609.64|606.64|608.78|605.78|0
1645678450000|2022-02-24 04:54:10|610.39|607.39|610.14|607.14|610.39|607.39|610.02|607.02|0
1645678460000|2022-02-24 04:54:20|610.39|607.39|610.64|607.64|610.64|607.64|610.39|607.39|0
1645678470000|2022-02-24 04:54:30|610.89|607.89|610.27|607.27|610.89|607.89|610.14|607.14|0
1645678480000|2022-02-24 04:54:40|609.89|606.89|609.15|606.15|609.89|606.89|609.03|606.03|0
1645678490000|2022-02-24 04:54:50|609.39|606.39|609.64|606.64|609.64|606.64|609.39|606.39|0
1645678500000|2022-02-24 04:55:00|609.52|606.52|609.47|606.47|609.52|606.52|609.15|606.15|0
1645678510000|2022-02-24 04:55:10|609.22|606.22|608.84|605.84|609.22|606.22|608.84|605.84|0
1645678520000|2022-02-24 04:55:20|609.09|606.09|607.84|604.84|609.09|606.09|607.84|604.84|0
1645678530000|2022-02-24 04:55:30|608.59|605.59|609.09|606.09|609.09|606.09|608.59|605.59|0
1645678540000|2022-02-24 04:55:40|609.34|606.34|609.34|606.34|609.34|606.34|608.84|605.84|0
1645678550000|2022-02-24 04:55:50|609.47|606.47|608.84|605.84|609.47|606.47|608.72|605.72|0
1645678560000|2022-02-24 04:56:00|608.34|605.34|607.59|604.59|608.34|605.34|607.59|604.59|0
1645678570000|2022-02-24 04:56:10|608.09|605.09|607.59|604.59|608.09|605.09|607.59|604.59|0
1645678580000|2022-02-24 04:56:20|607.34|604.34|607.09|604.09|607.59|604.59|607.09|604.09|0
1645678590000|2022-02-24 04:56:30|607.34|604.34|607.47|604.47|608.09|605.09|607.34|604.34|0
1645678600000|2022-02-24 04:56:40|607.59|604.59|608.34|605.34|608.34|605.34|607.59|604.59|0
1645678610000|2022-02-24 04:56:50|608.59|605.59|608.59|605.59|608.84|605.84|608.59|605.59|0
1645678620000|2022-02-24 04:57:00|607.59|604.59|607.97|604.97|607.97|604.97|607.09|604.09|0
1645678630000|2022-02-24 04:57:10|607.84|604.84|607.59|604.59|608.34|605.34|607.59|604.59|0
1645678640000|2022-02-24 04:57:20|607.47|604.47|608.34|605.34|608.34|605.34|607.47|604.47|0
1645678650000|2022-02-24 04:57:30|607.97|604.97|608.59|605.59|608.59|605.59|607.97|604.97|0
1645678660000|2022-02-24 04:57:40|607.97|604.97|608.34|605.34|608.84|605.84|607.97|604.97|0
1645678670000|2022-02-24 04:57:50|608.22|605.22|609.09|606.09|609.09|606.09|608.22|605.22|0
1645678680000|2022-02-24 04:58:00|608.97|605.97|609.83|606.83|609.83|606.83|608.97|605.97|0
1645678690000|2022-02-24 04:58:10|609.47|606.47|608.97|605.97|609.47|606.47|608.59|605.59|0
1645678700000|2022-02-24 04:58:20|608.34|605.34|608.72|605.72|608.72|605.72|608.34|605.34|0
1645678710000|2022-02-24 04:58:30|609.09|606.09|609.58|606.58|609.58|606.58|609.09|606.09|0
1645678720000|2022-02-24 04:58:40|609.47|606.47|609.22|606.22|609.71|606.71|609.22|606.22|0
1645678730000|2022-02-24 04:58:50|609.47|606.47|610.33|607.33|610.33|607.33|609.47|606.47|0
1645678740000|2022-02-24 04:59:00|610.08|607.08|610.58|607.58|610.58|607.58|610.08|607.08|0
1645678750000|2022-02-24 04:59:10|610.71|607.71|609.58|606.58|610.71|607.71|609.58|606.58|0
1645678760000|2022-02-24 04:59:20|609.71|606.71|610.21|607.21|610.21|607.21|609.58|606.58|0
1645678770000|2022-02-24 04:59:30|609.96|606.96|610.08|607.08|610.33|607.33|609.96|606.96|0
1645678780000|2022-02-24 04:59:40|609.83|606.83|609.34|606.34|610.21|607.21|609.34|606.34|0
1645678790000|2022-02-24 04:59:50|609.58|606.58|609.83|606.83|609.83|606.83|609.58|606.58|0
1645678800000|2022-02-24 05:00:00|609.47|606.47|609.09|606.09|609.47|606.47|608.34|605.34|0
1645678810000|2022-02-24 05:00:10|609.34|606.34|611.21|608.21|611.33|608.33|609.34|606.34|0
1645678820000|2022-02-24 05:00:20|610.71|607.71|611.08|608.08|611.33|608.33|610.71|607.71|0
1645678830000|2022-02-24 05:00:30|610.96|607.96|610.46|607.46|610.96|607.96|610.46|607.46|0
1645678840000|2022-02-24 05:00:40|610.58|607.58|611.33|608.33|611.58|608.58|610.58|607.58|0
1645678850000|2022-02-24 05:00:50|610.58|607.58|611.33|608.33|611.33|608.33|610.58|607.58|0
1645678860000|2022-02-24 05:01:00|611.58|608.58|611.71|608.71|611.71|608.71|611.58|608.58|0
1645678870000|2022-02-24 05:01:10|611.58|608.58|611.46|608.46|611.58|608.58|611.33|608.33|0
1645678880000|2022-02-24 05:01:20|611.71|608.71|611.58|608.58|611.71|608.71|611.58|608.58|0
1645678890000|2022-02-24 05:01:30|611.33|608.33|610.08|607.08|611.33|608.33|610.08|607.08|0
1645678900000|2022-02-24 05:01:40|610.58|607.58|611.71|608.71|611.71|608.71|610.58|607.58|0
1645678910000|2022-02-24 05:01:50|611.58|608.58|611.08|608.08|611.58|608.58|611.08|608.08|0
1645678920000|2022-02-24 05:02:00|610.83|607.83|610.08|607.08|610.83|607.83|610.08|607.08|0
1645678930000|2022-02-24 05:02:10|609.83|606.83|610.71|607.71|610.71|607.71|609.83|606.83|0
1645678940000|2022-02-24 05:02:20|610.58|607.58|610.83|607.83|611.08|608.08|610.58|607.58|0
1645678950000|2022-02-24 05:02:30|610.46|607.46|609.96|606.96|610.46|607.46|609.96|606.96|0
1645678960000|2022-02-24 05:02:40|610.21|607.21|609.96|606.96|610.21|607.21|609.83|606.83|0
1645678970000|2022-02-24 05:02:50|611.08|608.08|610.83|607.83|611.08|608.08|610.83|607.83|0
1645678980000|2022-02-24 05:03:00|609.96|606.96|609.71|606.71|609.96|606.96|609.71|606.71|0
1645678990000|2022-02-24 05:03:10|610.58|607.58|611.58|608.58|611.58|608.58|610.58|607.58|0
1645679000000|2022-02-24 05:03:20|611.33|608.33|612.08|609.08|612.08|609.08|611.08|608.08|0
1645679010000|2022-02-24 05:03:30|612.33|609.33|612.08|609.08|612.33|609.33|612.08|609.08|0
1645679020000|2022-02-24 05:03:40|611.58|608.58|611.83|608.83|611.83|608.83|611.08|608.08|0
1645679030000|2022-02-24 05:03:50|611.33|608.33|613.82|610.82|613.82|610.82|611.33|608.33|0
1645679040000|2022-02-24 05:04:00|614.32|611.32|613.32|610.32|614.32|611.32|613.32|610.32|0
1645679050000|2022-02-24 05:04:10|614.45|611.45|615.32|612.32|615.32|612.32|614.45|611.45|0
1645679060000|2022-02-24 05:04:20|615.2|612.2|616.06|613.06|616.31|613.31|614.95|611.95|0
1645679070000|2022-02-24 05:04:30|614.07|611.07|615.2|612.2|615.2|612.2|613.95|610.95|0
1645679080000|2022-02-24 05:04:40|614.95|611.95|614.57|611.57|614.95|611.95|614.57|611.57|0
1645679090000|2022-02-24 05:04:50|614.82|611.82|615.32|612.32|615.32|612.32|614.32|611.32|0
1645679100000|2022-02-24 05:05:00|614.95|611.95|613.32|610.32|615.07|612.07|613.32|610.32|0
1645679110000|2022-02-24 05:05:10|614.07|611.07|611.08|608.08|614.7|611.7|610.96|607.96|0
1645679120000|2022-02-24 05:05:20|610.58|607.58|611.33|608.33|611.33|608.33|610.58|607.58|0
1645679130000|2022-02-24 05:05:30|611.08|608.08|611.08|608.08|611.83|608.83|611.08|608.08|0
1645679140000|2022-02-24 05:05:40|610.96|607.96|611.33|608.33|611.58|608.58|610.96|607.96|0
1645679150000|2022-02-24 05:05:50|611.71|608.71|612.57|609.57|612.57|609.57|611.71|608.71|0
1645679160000|2022-02-24 05:06:00|612.82|609.82|612.57|609.57|612.82|609.82|612.57|609.57|0
1645679170000|2022-02-24 05:06:10|612.08|609.08|613.2|610.2|613.2|610.2|611.83|608.83|0
1645679180000|2022-02-24 05:06:20|613.82|610.82|613.45|610.45|613.82|610.82|612.82|609.82|0
1645679190000|2022-02-24 05:06:30|612.82|609.82|613.57|610.57|613.57|610.57|612.82|609.82|0
1645679200000|2022-02-24 05:06:40|614.32|611.32|613.95|610.95|614.32|611.32|613.95|610.95|0
1645679210000|2022-02-24 05:06:50|615.2|612.2|615.2|612.2|615.45|612.45|615.2|612.2|0
1645679220000|2022-02-24 05:07:00|615.45|612.45|615.56|612.56|616.44|613.44|615.45|612.45|0
1645679240000|2022-02-24 05:07:20|615.81|612.81|616.31|613.31|616.31|613.31|615.81|612.81|0
1645679250000|2022-02-24 05:07:30|616.06|613.06|615.81|612.81|616.31|613.31|615.81|612.81|0
1645679260000|2022-02-24 05:07:40|615.56|612.56|615.2|612.2|615.56|612.56|615.2|612.2|0
1645679270000|2022-02-24 05:07:50|614.95|611.95|614.45|611.45|614.95|611.95|614.32|611.32|0
1645679280000|2022-02-24 05:08:00|614.82|611.82|616.19|613.19|616.44|613.44|614.82|611.82|0
1645679290000|2022-02-24 05:08:10|616.06|613.06|617.06|614.06|617.06|614.06|615.81|612.81|0
1645679300000|2022-02-24 05:08:20|619.55|616.55|619.8|616.8|619.8|616.8|619.05|616.05|0
1645679310000|2022-02-24 05:08:30|618.93|615.93|618.93|615.93|618.93|615.93|618.69|615.69|0
1645679320000|2022-02-24 05:08:40|618.19|615.19|618.06|615.06|618.19|615.19|617.94|614.94|0
1645679330000|2022-02-24 05:08:50|618.44|615.44|618.8|615.8|618.93|615.93|618.06|615.06|0
1645679340000|2022-02-24 05:09:00|619.55|616.55|619.93|616.93|620.05|617.05|619.55|616.55|0
1645679350000|2022-02-24 05:09:10|619.55|616.55|620.18|617.18|620.18|617.18|619.55|616.55|0
1645679360000|2022-02-24 05:09:20|620.05|617.05|619.68|616.68|620.43|617.43|619.68|616.68|0
1645679370000|2022-02-24 05:09:30|619.93|616.93|619.3|616.3|619.93|616.93|619.3|616.3|0
1645679380000|2022-02-24 05:09:40|619.55|616.55|619.55|616.55|619.55|616.55|619.3|616.3|0
1645679390000|2022-02-24 05:09:50|619.18|616.18|617.56|614.56|619.18|616.18|616.56|613.56|0
1645679400000|2022-02-24 05:10:00|618.06|615.06|618.8|615.8|618.8|615.8|617.69|614.69|0
1645679410000|2022-02-24 05:10:10|617.06|614.06|616.56|613.56|617.56|614.56|616.56|613.56|0
1645679420000|2022-02-24 05:10:20|616.69|613.69|617.19|614.19|617.19|614.19|616.69|613.69|0
1645679430000|2022-02-24 05:10:30|617.31|614.31|616.19|613.19|617.31|614.31|616.19|613.19|0
1645679440000|2022-02-24 05:10:40|616.06|613.06|616.06|613.06|616.06|613.06|615.81|612.81|0
1645679450000|2022-02-24 05:10:50|616.19|613.19|615.81|612.81|616.19|613.19|615.81|612.81|0
1645679460000|2022-02-24 05:11:00|615.56|612.56|614.7|611.7|615.56|612.56|614.7|611.7|0
1645679470000|2022-02-24 05:11:10|614.95|611.95|616.06|613.06|616.06|613.06|614.95|611.95|0
1645679480000|2022-02-24 05:11:20|615.2|612.2|614.95|611.95|615.2|612.2|614.95|611.95|0
1645679490000|2022-02-24 05:11:30|615.81|612.81|616.56|613.56|616.81|613.81|615.81|612.81|0
1645679500000|2022-02-24 05:11:40|617.06|614.06|617.69|614.69|617.94|614.94|617.06|614.06|0
1645679510000|2022-02-24 05:11:50|618.19|615.19|618.31|615.31|618.31|615.31|617.56|614.56|0
1645679520000|2022-02-24 05:12:00|617.81|614.81|618.06|615.06|618.06|615.06|617.81|614.81|0
1645679530000|2022-02-24 05:12:10|617.81|614.81|617.69|614.69|617.81|614.81|617.56|614.56|0
1645679540000|2022-02-24 05:12:20|618.56|615.56|617.81|614.81|618.56|615.56|617.81|614.81|0
1645679550000|2022-02-24 05:12:30|617.69|614.69|617.44|614.44|617.69|614.69|617.31|614.31|0
1645679560000|2022-02-24 05:12:40|617.31|614.31|617.19|614.19|617.31|614.31|617.19|614.19|0
1645679570000|2022-02-24 05:12:50|616.94|613.94|617.19|614.19|617.19|614.19|616.94|613.94|0
1645679580000|2022-02-24 05:13:00|616.94|613.94|616.81|613.81|617.06|614.06|616.81|613.81|0
1645679590000|2022-02-24 05:13:10|617.44|614.44|616.81|613.81|617.44|614.44|616.81|613.81|0
1645679600000|2022-02-24 05:13:20|616.94|613.94|616.81|613.81|616.94|613.94|616.81|613.81|0
1645679610000|2022-02-24 05:13:30|617.81|614.81|618.19|615.19|618.31|615.31|617.69|614.69|0
1645679620000|2022-02-24 05:13:40|617.69|614.69|617.56|614.56|617.69|614.69|617.19|614.19|0
1645679630000|2022-02-24 05:13:50|617.44|614.44|615.69|612.69|617.44|614.44|615.56|612.56|0
1645679640000|2022-02-24 05:14:00|615.32|612.32|613.07|610.07|615.32|612.32|613.07|610.07|0
1645679650000|2022-02-24 05:14:10|612.21|609.21|610.96|607.96|612.21|609.21|610.08|607.08|0
1645679660000|2022-02-24 05:14:20|610.71|607.71|609.46|606.46|610.71|607.71|609.46|606.46|0
1645679670000|2022-02-24 05:14:30|609.71|606.71|608.84|605.84|609.71|606.71|608.84|605.84|0
1645679680000|2022-02-24 05:14:40|608.47|605.47|608.59|605.59|608.84|605.84|608.34|605.34|0
1645679690000|2022-02-24 05:14:50|609.09|606.09|609.34|606.34|609.96|606.96|609.09|606.09|0
1645679700000|2022-02-24 05:15:00|608.34|605.34|609.22|606.22|609.22|606.22|608.34|605.34|0
1645679710000|2022-02-24 05:15:10|609.34|606.34|610.06|607.06|610.06|607.06|609.34|606.34|0
1645679720000|2022-02-24 05:15:20|609.69|606.69|611.56|608.56|611.56|608.56|609.69|606.69|0
1645679730000|2022-02-24 05:15:30|612.68|609.68|613.55|610.55|613.55|610.55|612.68|609.68|0
1645679740000|2022-02-24 05:15:40|613.8|610.8|613.68|610.68|613.8|610.8|613.55|610.55|0
1645679750000|2022-02-24 05:15:50|613.93|610.93|614.93|611.93|614.93|611.93|613.93|610.93|0
1645679760000|2022-02-24 05:16:00|614.05|611.05|614.3|611.3|614.3|611.3|614.05|611.05|0
1645679770000|2022-02-24 05:16:10|613.43|610.43|613.8|610.8|613.8|610.8|613.3|610.3|0
1645679780000|2022-02-24 05:16:20|614.05|611.05|613.55|610.55|614.05|611.05|613.55|610.55|0
1645679790000|2022-02-24 05:16:30|613.05|610.05|614.18|611.18|614.18|611.18|613.05|610.05|0
1645679800000|2022-02-24 05:16:40|613.8|610.8|613.8|610.8|613.8|610.8|613.8|610.8|0
1645679810000|2022-02-24 05:16:50|614.05|611.05|614.05|611.05|614.3|611.3|614.05|611.05|0
1645679820000|2022-02-24 05:17:00|613.68|610.68|613.3|610.3|613.8|610.8|613.3|610.3|0
1645679830000|2022-02-24 05:17:10|613.18|610.18|613.43|610.43|613.43|610.43|613.18|610.18|0
1645679840000|2022-02-24 05:17:20|613.55|610.55|613.55|610.55|613.93|610.93|613.55|610.55|0
1645679850000|2022-02-24 05:17:30|613.3|610.3|613.18|610.18|613.43|610.43|612.8|609.8|0
1645679860000|2022-02-24 05:17:40|613.05|610.05|613.3|610.3|613.3|610.3|613.05|610.05|0
1645679870000|2022-02-24 05:17:50|613.55|610.55|613.8|610.8|613.8|610.8|613.55|610.55|0
1645679880000|2022-02-24 05:18:00|613.55|610.55|614.05|611.05|614.05|611.05|613.3|610.3|0
1645679890000|2022-02-24 05:18:10|614.43|611.43|614.3|611.3|614.43|611.43|614.05|611.05|0
1645679900000|2022-02-24 05:18:20|613.93|610.93|613.93|610.93|614.05|611.05|613.3|610.3|0
1645679910000|2022-02-24 05:18:30|614.3|611.3|614.3|611.3|614.3|611.3|614.3|611.3|0
1645679920000|2022-02-24 05:18:40|612.93|609.93|613.43|610.43|613.43|610.43|612.93|609.93|0
1645679930000|2022-02-24 05:18:50|613.8|610.8|613.43|610.43|613.8|610.8|613.43|610.43|0
1645679940000|2022-02-24 05:19:00|612.43|609.43|612.8|609.8|613.3|610.3|612.43|609.43|0
1645679950000|2022-02-24 05:19:10|612.93|609.93|612.31|609.31|612.93|609.93|612.31|609.31|0
1645679960000|2022-02-24 05:19:20|612.06|609.06|611.19|608.19|612.06|609.06|611.19|608.19|0
1645679970000|2022-02-24 05:19:30|611.31|608.31|611.31|608.31|611.44|608.44|611.31|608.31|0
1645679980000|2022-02-24 05:19:40|611.69|608.69|611.69|608.69|611.81|608.81|611.56|608.56|0
1645679990000|2022-02-24 05:19:50|611.94|608.94|611.81|608.81|612.06|609.06|611.81|608.81|0
1645680000000|2022-02-24 05:20:00|611.69|608.69|611.94|608.94|611.94|608.94|611.69|608.69|0
1645680010000|2022-02-24 05:20:10|612.06|609.06|612.31|609.31|612.31|609.31|611.94|608.94|0
1645680020000|2022-02-24 05:20:20|612.43|609.43|611.81|608.81|612.43|609.43|611.69|608.69|0
1645680030000|2022-02-24 05:20:30|611.94|608.94|611.56|608.56|611.94|608.94|611.56|608.56|0
1645680040000|2022-02-24 05:20:40|611.81|608.81|611.56|608.56|611.81|608.81|611.56|608.56|0
1645680050000|2022-02-24 05:20:50|611.31|608.31|611.19|608.19|611.69|608.69|611.19|608.19|0
1645680060000|2022-02-24 05:21:00|610.44|607.44|609.56|606.56|610.44|607.44|609.56|606.56|0
1645680070000|2022-02-24 05:21:10|609.81|606.81|610.31|607.31|610.31|607.31|609.81|606.81|0
1645680080000|2022-02-24 05:21:20|610.56|607.56|610.44|607.44|610.69|607.69|610.44|607.44|0
1645680090000|2022-02-24 05:21:30|610.81|607.81|610.81|607.81|610.81|607.81|610.44|607.44|0
1645680100000|2022-02-24 05:21:40|611.06|608.06|610.19|607.19|611.06|608.06|610.19|607.19|0
1645680110000|2022-02-24 05:21:50|609.81|606.81|609.31|606.31|609.81|606.81|609.31|606.31|0
1645680120000|2022-02-24 05:22:00|609.07|606.07|609.07|606.07|609.07|606.07|608.32|605.32|0
1645680130000|2022-02-24 05:22:10|608.57|605.57|608.57|605.57|608.57|605.57|608.32|605.32|0
1645680140000|2022-02-24 05:22:20|608.7|605.7|609.56|606.56|609.56|606.56|608.7|605.7|0
1645680150000|2022-02-24 05:22:30|610.06|607.06|610.44|607.44|610.81|607.81|610.06|607.06|0
1645680160000|2022-02-24 05:22:40|610.56|607.56|610.56|607.56|610.69|607.69|610.56|607.56|0
1645680170000|2022-02-24 05:22:50|610.81|607.81|610.06|607.06|611.31|608.31|610.06|607.06|0
1645680180000|2022-02-24 05:23:00|610.31|607.31|610.06|607.06|610.31|607.31|609.69|606.69|0
1645680190000|2022-02-24 05:23:10|609.94|606.94|610.81|607.81|610.81|607.81|609.94|606.94|0
1645680200000|2022-02-24 05:23:20|610.56|607.56|610.31|607.31|610.81|607.81|610.19|607.19|0
1645680210000|2022-02-24 05:23:30|610.81|607.81|610.56|607.56|610.81|607.81|610.56|607.56|0
1645680220000|2022-02-24 05:23:40|610.19|607.19|610.31|607.31|610.31|607.31|609.94|606.94|0
1645680230000|2022-02-24 05:23:50|610.44|607.44|610.19|607.19|610.44|607.44|610.19|607.19|0
1645680240000|2022-02-24 05:24:00|610.31|607.31|611.06|608.06|611.19|608.19|610.31|607.31|0
1645680250000|2022-02-24 05:24:10|610.56|607.56|610.19|607.19|610.69|607.69|610.06|607.06|0
1645680260000|2022-02-24 05:24:20|610.69|607.69|610.69|607.69|610.69|607.69|610.31|607.31|0
1645680270000|2022-02-24 05:24:30|610.56|607.56|610.44|607.44|610.94|607.94|610.44|607.44|0
1645680280000|2022-02-24 05:24:40|609.94|606.94|609.81|606.81|610.31|607.31|609.81|606.81|0
1645680290000|2022-02-24 05:24:50|610.94|607.94|611.19|608.19|611.19|608.19|610.94|607.94|0
1645680300000|2022-02-24 05:25:00|610.94|607.94|609.94|606.94|610.94|607.94|609.81|606.81|0
1645680310000|2022-02-24 05:25:10|610.06|607.06|609.44|606.44|610.06|607.06|609.44|606.44|0
1645680320000|2022-02-24 05:25:20|609.19|606.19|608.57|605.57|609.19|606.19|608.45|605.45|0
1645680330000|2022-02-24 05:25:30|609.07|606.07|609.69|606.69|609.69|606.69|609.07|606.07|0
1645680340000|2022-02-24 05:25:40|609.81|606.81|609.56|606.56|609.94|606.94|609.56|606.56|0
1645680350000|2022-02-24 05:25:50|609.44|606.44|609.56|606.56|609.56|606.56|609.07|606.07|0
1645680360000|2022-02-24 05:26:00|609.69|606.69|609.19|606.19|609.81|606.81|609.19|606.19|0
1645680370000|2022-02-24 05:26:10|608.57|605.57|607.32|604.32|608.57|605.57|607.32|604.32|0
1645680380000|2022-02-24 05:26:20|607.95|604.95|608.07|605.07|608.07|605.07|607.82|604.82|0
1645680390000|2022-02-24 05:26:30|607.45|604.45|607.95|604.95|608.07|605.07|607.45|604.45|0
1645680400000|2022-02-24 05:26:40|608.2|605.2|607.2|604.2|608.2|605.2|607.07|604.07|0
1645680410000|2022-02-24 05:26:50|607.07|604.07|607.32|604.32|607.32|604.32|606.82|603.82|0
1645680420000|2022-02-24 05:27:00|607.2|604.2|608.07|605.07|608.07|605.07|607.2|604.2|0
1645680430000|2022-02-24 05:27:10|607.82|604.82|607.57|604.57|607.82|604.82|607.32|604.32|0
1645680440000|2022-02-24 05:27:20|607.2|604.2|607.32|604.32|607.32|604.32|607.2|604.2|0
1645680450000|2022-02-24 05:27:30|606.82|603.82|607.57|604.57|607.57|604.57|606.82|603.82|0
1645680460000|2022-02-24 05:27:40|607.82|604.82|608.82|605.82|608.82|605.82|607.82|604.82|0
1645680470000|2022-02-24 05:27:50|609.07|606.07|608.82|605.82|609.31|606.31|608.82|605.82|0
1645680480000|2022-02-24 05:28:00|609.44|606.44|608.95|605.95|609.44|606.44|608.95|605.95|0
1645680490000|2022-02-24 05:28:10|609.31|606.31|609.56|606.56|610.56|607.56|609.31|606.31|0
1645680500000|2022-02-24 05:28:20|609.81|606.81|610.06|607.06|610.19|607.19|609.81|606.81|0
1645680510000|2022-02-24 05:28:30|610.31|607.31|612.06|609.06|612.06|609.06|610.31|607.31|0
1645680520000|2022-02-24 05:28:40|611.56|608.56|611.69|608.69|611.69|608.69|611.19|608.19|0
1645680530000|2022-02-24 05:28:50|611.81|608.81|612.55|609.55|612.55|609.55|611.81|608.81|0
1645680540000|2022-02-24 05:29:00|613.3|610.3|612.55|609.55|613.3|610.3|612.43|609.43|0
1645680550000|2022-02-24 05:29:10|612.31|609.31|612.06|609.06|612.31|609.31|612.06|609.06|0
1645680560000|2022-02-24 05:29:20|611.69|608.69|613.05|610.05|613.05|610.05|611.69|608.69|0
1645680570000|2022-02-24 05:29:30|613.18|610.18|612.8|609.8|613.18|610.18|612.8|609.8|0
1645680580000|2022-02-24 05:29:40|613.55|610.55|613.3|610.3|613.55|610.55|613.3|610.3|0
1645680590000|2022-02-24 05:29:50|612.93|609.93|613.68|610.68|613.8|610.8|612.93|609.93|0
1645680600000|2022-02-24 05:30:00|613.3|610.3|613.3|610.3|613.3|610.3|613.05|610.05|0
1645680610000|2022-02-24 05:30:10|613.93|610.93|614.18|611.18|615.05|612.05|613.8|610.8|0
1645680620000|2022-02-24 05:30:20|614.3|611.3|614.68|611.68|614.8|611.8|614.3|611.3|0
1645680630000|2022-02-24 05:30:30|614.3|611.3|614.43|611.43|614.55|611.55|614.3|611.3|0
1645680640000|2022-02-24 05:30:40|615.05|612.05|614.93|611.93|615.05|612.05|614.68|611.68|0
1645680650000|2022-02-24 05:30:50|615.05|612.05|615.3|612.3|615.43|612.43|615.05|612.05|0
1645680660000|2022-02-24 05:31:00|616.17|613.17|616.17|613.17|616.54|613.54|615.92|612.92|0
1645680670000|2022-02-24 05:31:10|615.3|612.3|615.05|612.05|615.43|612.43|615.05|612.05|0
1645680680000|2022-02-24 05:31:20|615.43|612.43|615.3|612.3|615.43|612.43|615.05|612.05|0
1645680690000|2022-02-24 05:31:30|615.67|612.67|614.8|611.8|615.67|612.67|614.8|611.8|0
1645680700000|2022-02-24 05:31:40|614.68|611.68|614.93|611.93|615.18|612.18|614.68|611.68|0
1645680710000|2022-02-24 05:31:50|613.93|610.93|614.68|611.68|614.68|611.68|613.93|610.93|0
1645680720000|2022-02-24 05:32:00|614.43|611.43|614.8|611.8|614.8|611.8|613.8|610.8|0
1645680730000|2022-02-24 05:32:10|615.79|612.79|615.67|612.67|615.79|612.79|615.43|612.43|0
1645680740000|2022-02-24 05:32:20|615.79|612.79|615.79|612.79|615.79|612.79|615.43|612.43|0
1645680750000|2022-02-24 05:32:30|617.04|614.04|617.29|614.29|617.42|614.42|616.92|613.92|0
1645680760000|2022-02-24 05:32:40|616.92|613.92|617.67|614.67|618.42|615.42|616.92|613.92|0
1645680770000|2022-02-24 05:32:50|616.54|613.54|617.17|614.17|617.17|614.17|616.54|613.54|0
1645680780000|2022-02-24 05:33:00|617.29|614.29|618.29|615.29|618.29|615.29|617.29|614.29|0
1645680790000|2022-02-24 05:33:10|618.54|615.54|618.42|615.42|618.67|615.67|618.42|615.42|0
1645680800000|2022-02-24 05:33:20|618.54|615.54|620.03|617.03|620.03|617.03|618.54|615.54|0
1645680810000|2022-02-24 05:33:30|619.28|616.28|620.66|617.66|620.66|617.66|619.28|616.28|0
1645680820000|2022-02-24 05:33:40|620.78|617.78|620.28|617.28|620.78|617.78|620.03|617.03|0
1645680830000|2022-02-24 05:33:50|621.41|618.41|620.78|617.78|621.78|618.78|620.78|617.78|0
1645680840000|2022-02-24 05:34:00|620.66|617.66|620.82|617.82|620.95|617.95|620.66|617.66|0
1645680850000|2022-02-24 05:34:10|620.45|617.45|619.57|616.57|620.45|617.45|619.57|616.57|0
1645680860000|2022-02-24 05:34:20|619.07|616.07|619.45|616.45|619.45|616.45|619.07|616.07|0
1645680870000|2022-02-24 05:34:30|619.2|616.2|619.2|616.2|619.2|616.2|618.82|615.82|0
1645680880000|2022-02-24 05:34:40|620.82|617.82|621.69|618.69|621.81|618.81|620.82|617.82|0
1645680890000|2022-02-24 05:34:50|621.56|618.56|620.7|617.7|621.56|618.56|620.7|617.7|0
1645680900000|2022-02-24 05:35:00|620.07|617.07|620.95|617.95|620.95|617.95|620.07|617.07|0
1645680910000|2022-02-24 05:35:10|621.32|618.32|620.68|617.68|621.32|618.32|620.55|617.55|0
1645680920000|2022-02-24 05:35:20|620.93|617.93|620.18|617.18|621.18|618.18|620.18|617.18|0
1645680930000|2022-02-24 05:35:30|619.55|616.55|619.43|616.43|619.93|616.93|619.43|616.43|0
1645680940000|2022-02-24 05:35:40|619.68|616.68|619.68|616.68|619.68|616.68|619.43|616.43|0
1645680950000|2022-02-24 05:35:50|619.43|616.43|620.18|617.18|620.18|617.18|619.43|616.43|0
1645680960000|2022-02-24 05:36:00|620.8|617.8|620.93|617.93|620.93|617.93|620.68|617.68|0
1645680970000|2022-02-24 05:36:10|621.3|618.3|622.79|619.79|622.79|619.79|621.3|618.3|0
1645680980000|2022-02-24 05:36:20|622.67|619.67|622.92|619.92|622.92|619.92|622.54|619.54|0
1645680990000|2022-02-24 05:36:30|622.42|619.42|622.54|619.54|622.54|619.54|622.42|619.42|0
1645681000000|2022-02-24 05:36:40|622.67|619.67|622.92|619.92|622.92|619.92|622.67|619.67|0
1645681010000|2022-02-24 05:36:50|624.29|621.29|624.04|621.04|624.29|621.29|623.92|620.92|0
1645681020000|2022-02-24 05:37:00|623.79|620.79|623.92|620.92|624.04|621.04|623.79|620.79|0
1645681030000|2022-02-24 05:37:10|623.79|620.79|623.67|620.67|623.79|620.79|623.67|620.67|0
1645681040000|2022-02-24 05:37:20|623.92|620.92|623.54|620.54|623.92|620.92|623.29|620.29|0
1645681050000|2022-02-24 05:37:30|623.42|620.42|623.42|620.42|623.42|620.42|622.92|619.92|0
1645681060000|2022-02-24 05:37:40|623.17|620.17|622.79|619.79|623.17|620.17|622.67|619.67|0
1645681070000|2022-02-24 05:37:50|623.54|620.54|622.17|619.17|623.54|620.54|622.17|619.17|0
1645681080000|2022-02-24 05:38:00|622.67|619.67|623.54|620.54|623.54|620.54|622.67|619.67|0
1645681090000|2022-02-24 05:38:10|623.92|620.92|624.42|621.42|624.42|621.42|623.92|620.92|0
1645681100000|2022-02-24 05:38:20|625.04|622.04|624.79|621.79|625.66|622.66|624.79|621.79|0
1645681110000|2022-02-24 05:38:30|625.04|622.04|626.03|623.03|626.03|623.03|625.04|622.04|0
1645681120000|2022-02-24 05:38:40|625.66|622.66|625.29|622.29|625.66|622.66|624.92|621.92|0
1645681130000|2022-02-24 05:38:50|625.04|622.04|623.54|620.54|625.04|622.04|623.54|620.54|0
1645681140000|2022-02-24 05:39:00|624.42|621.42|624.67|621.67|624.92|621.92|624.42|621.42|0
1645681150000|2022-02-24 05:39:10|624.17|621.17|623.92|620.92|624.17|621.17|623.92|620.92|0
1645681160000|2022-02-24 05:39:20|624.04|621.04|623.54|620.54|624.04|621.04|623.17|620.17|0
1645681170000|2022-02-24 05:39:30|624.04|621.04|623.79|620.79|624.04|621.04|623.67|620.67|0
1645681180000|2022-02-24 05:39:40|624.29|621.29|624.42|621.42|624.42|621.42|624.29|621.29|0
1645681190000|2022-02-24 05:39:50|624.79|621.79|625.66|622.66|625.66|622.66|624.79|621.79|0
1645681200000|2022-02-24 05:40:00|625.78|622.78|624.67|621.67|625.78|622.78|624.67|621.67|0
1645681210000|2022-02-24 05:40:10|624.29|621.29|625.42|622.42|625.42|622.42|624.29|621.29|0
1645681220000|2022-02-24 05:40:20|625.17|622.17|624.42|621.42|625.17|622.17|624.42|621.42|0
1645681230000|2022-02-24 05:40:30|624.45|621.45|624.81|621.81|624.81|621.81|624.45|621.45|0
1645681240000|2022-02-24 05:40:40|624.69|621.69|625.18|622.18|625.19|622.19|624.69|621.69|0
1645681250000|2022-02-24 05:40:50|624.8|621.8|624.93|621.93|624.93|621.93|624.8|621.8|0
1645681260000|2022-02-24 05:41:00|625.05|622.05|624.19|621.19|625.05|622.05|623.81|620.81|0
1645681270000|2022-02-24 05:41:10|624.06|621.06|623.81|620.81|624.06|621.06|623.81|620.81|0
1645681280000|2022-02-24 05:41:20|623.69|620.69|623.94|620.94|623.94|620.94|623.69|620.69|0
1645681290000|2022-02-24 05:41:30|623.81|620.81|623.94|620.94|623.94|620.94|623.31|620.31|0
1645681300000|2022-02-24 05:41:40|624.19|621.19|624.68|621.68|624.68|621.68|624.19|621.19|0
1645681310000|2022-02-24 05:41:50|624.56|621.56|625.3|622.3|625.3|622.3|624.56|621.56|0
1645681320000|2022-02-24 05:42:00|625.18|622.18|624.06|621.06|625.18|622.18|624.06|621.06|0
1645681330000|2022-02-24 05:42:10|623.31|620.31|622.31|619.31|623.69|620.69|622.31|619.31|0
1645681340000|2022-02-24 05:42:20|622.56|619.56|622.69|619.69|622.81|619.81|622.56|619.56|0
1645681350000|2022-02-24 05:42:30|622.56|619.56|623.44|620.44|623.44|620.44|622.56|619.56|0
1645681360000|2022-02-24 05:42:40|623.06|620.06|622.06|619.06|623.06|620.06|622.06|619.06|0
1645681370000|2022-02-24 05:42:50|622.31|619.31|622.94|619.94|623.06|620.06|622.31|619.31|0
1645681380000|2022-02-24 05:43:00|623.06|620.06|623.69|620.69|623.94|620.94|623.06|620.06|0
1645681390000|2022-02-24 05:43:10|623.81|620.81|623.94|620.94|623.94|620.94|623.44|620.44|0
1645681400000|2022-02-24 05:43:20|623.81|620.81|624.56|621.56|624.56|621.56|623.81|620.81|0
1645681410000|2022-02-24 05:43:30|624.44|621.44|624.56|621.56|624.56|621.56|624.44|621.44|0
1645681420000|2022-02-24 05:43:40|624.44|621.44|624.06|621.06|624.56|621.56|624.06|621.06|0
1645681430000|2022-02-24 05:43:50|624.44|621.44|624.93|621.93|625.05|622.05|624.44|621.44|0
1645681440000|2022-02-24 05:44:00|624.8|621.8|623.94|620.94|624.8|621.8|623.19|620.19|0
1645681450000|2022-02-24 05:44:10|623.81|620.81|623.31|620.31|623.81|620.81|622.94|619.94|0
1645681460000|2022-02-24 05:44:20|623.81|620.81|623.94|620.94|623.94|620.94|623.56|620.56|0
1645681470000|2022-02-24 05:44:30|623.81|620.81|624.19|621.19|624.19|621.19|623.81|620.81|0
1645681480000|2022-02-24 05:44:40|624.06|621.06|623.94|620.94|624.19|621.19|623.81|620.81|0
1645681490000|2022-02-24 05:44:50|623.81|620.81|621.36|618.76|623.81|620.81|621|618.4|0
1645681500000|2022-02-24 05:45:00|621.74|619.14|621.99|619.39|621.99|619.39|621.49|618.89|0
1645681510000|2022-02-24 05:45:10|622.36|619.76|622.99|620.39|623.49|620.89|622.36|619.76|0
1645681520000|2022-02-24 05:45:20|623.11|620.51|622.74|620.14|623.11|620.51|622.36|619.76|0
1645681530000|2022-02-24 05:45:30|622.49|619.89|622.86|620.26|622.86|620.26|622.49|619.89|0
1645681540000|2022-02-24 05:45:40|622.36|619.76|621.61|619.01|622.36|619.76|621.61|619.01|0
1645681550000|2022-02-24 05:45:50|621.36|618.76|622.11|619.51|622.11|619.51|621.36|618.76|0
1645681560000|2022-02-24 05:46:00|621.86|619.26|621.61|619.01|621.86|619.26|621.61|619.01|0
1645681570000|2022-02-24 05:46:10|621.36|618.76|620|617.4|621.36|618.76|620|617.4|0
1645681580000|2022-02-24 05:46:20|619.62|617.02|619.37|616.77|620.12|617.52|619.37|616.77|0
1645681590000|2022-02-24 05:46:30|619.25|616.65|619.37|616.77|619.37|616.77|619.12|616.52|0
1645681600000|2022-02-24 05:46:40|619.5|616.9|618.12|615.52|619.5|616.9|618.12|615.52|0
1645681610000|2022-02-24 05:46:50|618.62|616.02|618.62|616.02|619|616.4|618.62|616.02|0
1645681620000|2022-02-24 05:47:00|619.25|616.65|619.37|616.77|619.87|617.27|619.12|616.52|0
1645681630000|2022-02-24 05:47:10|618.62|616.02|618.5|615.9|618.62|616.02|618.25|615.65|0
1645681640000|2022-02-24 05:47:20|618.37|615.77|618.62|616.02|618.62|616.02|618.01|615.41|0
1645681650000|2022-02-24 05:47:30|618.37|615.77|617.76|615.16|618.37|615.77|617.76|615.16|0
1645681660000|2022-02-24 05:47:40|618.12|615.52|618.75|616.15|619|616.4|617.88|615.28|0
1645681670000|2022-02-24 05:47:50|618.62|616.02|618.37|615.77|618.62|616.02|618.12|615.52|0
1645681680000|2022-02-24 05:48:00|618.62|616.02|619.5|616.9|619.5|616.9|618.62|616.02|0
1645681690000|2022-02-24 05:48:10|620.12|617.52|620.37|617.77|620.37|617.77|619.75|617.15|0
1645681700000|2022-02-24 05:48:20|620.5|617.9|620.37|617.77|620.5|617.9|620.25|617.65|0
1645681710000|2022-02-24 05:48:30|621|618.4|620.75|618.15|621.24|618.64|620.75|618.15|0
1645681720000|2022-02-24 05:48:40|621.12|618.52|621.12|618.52|621.12|618.52|621.12|618.52|0
1645681730000|2022-02-24 05:48:50|620.87|618.27|620.87|618.27|621.12|618.52|620.87|618.27|0
1645681740000|2022-02-24 05:49:00|620.5|617.9|621.12|618.52|621.12|618.52|620.25|617.65|0
1645681750000|2022-02-24 05:49:10|621.49|618.89|622.24|619.64|622.24|619.64|621.49|618.89|0
1645681760000|2022-02-24 05:49:20|622.36|619.76|621.99|619.39|622.36|619.76|621.99|619.39|0
1645681770000|2022-02-24 05:49:30|622.61|620.01|623.61|621.01|623.61|621.01|622.61|620.01|0
1645681780000|2022-02-24 05:49:40|623.24|620.64|623.49|620.89|623.99|621.39|623.24|620.64|0
1645681790000|2022-02-24 05:49:50|623.36|620.76|623.61|621.01|623.61|621.01|623.11|620.51|0
1645681800000|2022-02-24 05:50:00|623.36|620.76|623.61|621.01|623.86|621.26|623.36|620.76|0
1645681810000|2022-02-24 05:50:10|622.36|619.76|623.74|621.14|623.99|621.39|622.36|619.76|0
1645681820000|2022-02-24 05:50:20|623.36|620.76|623.24|620.64|623.61|621.01|623.24|620.64|0
1645681830000|2022-02-24 05:50:30|623.61|621.01|622.61|620.01|623.61|621.01|622.61|620.01|0
1645681840000|2022-02-24 05:50:40|622.99|620.39|624.73|622.13|624.73|622.13|622.99|620.39|0
1645681850000|2022-02-24 05:50:50|624.36|621.76|624.36|621.76|624.36|621.76|624.11|621.51|0
1645681860000|2022-02-24 05:51:00|623.86|621.26|623.49|620.89|623.86|621.26|623.49|620.89|0
1645681870000|2022-02-24 05:51:10|622.99|620.39|623.24|620.64|623.49|620.89|622.99|620.39|0
1645681880000|2022-02-24 05:51:20|623.22|620.62|622.97|620.37|623.22|620.62|622.97|620.37|0
1645681890000|2022-02-24 05:51:30|623.09|620.49|622.22|619.62|623.09|620.49|622.22|619.62|0
1645681900000|2022-02-24 05:51:40|622.34|619.74|622.34|619.74|622.34|619.74|621.97|619.37|0
1645681910000|2022-02-24 05:51:50|622.09|619.49|622.59|619.99|622.59|619.99|622.09|619.49|0
1645681920000|2022-02-24 05:52:00|621.84|619.24|622.34|619.74|622.34|619.74|621.84|619.24|0
1645681930000|2022-02-24 05:52:10|623.22|620.62|621.97|619.37|623.22|620.62|621.97|619.37|0
1645681940000|2022-02-24 05:52:20|622.09|619.49|623.34|620.74|623.34|620.74|622.09|619.49|0
1645681950000|2022-02-24 05:52:30|623.22|620.62|619.1|616.5|623.22|620.62|619.1|616.5|0
1645681960000|2022-02-24 05:52:40|618.6|616|618.85|616.25|618.85|616.25|617.36|614.76|0
1645681970000|2022-02-24 05:52:50|618.73|616.13|618.73|616.13|618.73|616.13|618.73|616.13|0
1645681980000|2022-02-24 05:53:00|617.61|615.01|618.47|615.87|618.47|615.87|617.61|615.01|0
1645681990000|2022-02-24 05:53:10|617.84|615.24|618.22|615.62|618.22|615.62|617.84|615.24|0
1645682000000|2022-02-24 05:53:20|617.59|614.99|618.72|616.12|618.72|616.12|617.59|614.99|0
1645682010000|2022-02-24 05:53:30|618.49|616.09|617.74|615.34|618.49|616.09|617.62|615.22|0
1645682020000|2022-02-24 05:53:40|617.99|615.59|617.87|615.47|618.24|615.84|617.87|615.47|0
1645682030000|2022-02-24 05:53:50|617.74|615.34|615.74|613.34|617.87|615.47|615.74|613.34|0
1645682040000|2022-02-24 05:54:00|614.5|612.1|614.5|612.1|615|612.6|614.25|611.85|0
1645682050000|2022-02-24 05:54:10|614.25|611.85|615.73|613.33|615.73|613.33|614|611.6|0
1645682060000|2022-02-24 05:54:20|615.61|613.21|615.37|612.97|615.61|613.21|615.37|612.97|0
1645682070000|2022-02-24 05:54:30|615.73|613.33|615.12|612.72|615.73|613.33|615.12|612.72|0
1645682080000|2022-02-24 05:54:40|614.74|612.34|614.74|612.34|614.87|612.47|613.99|611.59|0
1645682090000|2022-02-24 05:54:50|614.49|612.09|614.37|611.97|614.87|612.47|614.37|611.97|0
1645682100000|2022-02-24 05:55:00|613.74|611.34|614.37|611.97|614.37|611.97|613.74|611.34|0
1645682110000|2022-02-24 05:55:10|614.24|611.84|613.62|611.22|614.24|611.84|613.62|611.22|0
1645682120000|2022-02-24 05:55:20|613.99|611.59|614.12|611.72|614.12|611.72|613.99|611.59|0
1645682130000|2022-02-24 05:55:30|614.24|611.84|614.49|612.09|614.49|612.09|614.12|611.72|0
1645682140000|2022-02-24 05:55:40|613.49|611.09|613.99|611.59|613.99|611.59|613.49|611.09|0
1645682150000|2022-02-24 05:55:50|614.12|611.72|614.49|612.09|614.49|612.09|613.87|611.47|0
1645682160000|2022-02-24 05:56:00|613.99|611.59|615.12|612.72|615.12|612.72|613.99|611.59|0
1645682170000|2022-02-24 05:56:10|615.24|612.84|613.99|611.59|615.24|612.84|613.99|611.59|0
1645682180000|2022-02-24 05:56:20|614.24|611.84|614.62|612.22|614.87|612.47|614.24|611.84|0
1645682190000|2022-02-24 05:56:30|615.24|612.84|614.37|611.97|615.24|612.84|614.37|611.97|0
1645682200000|2022-02-24 05:56:40|614.49|612.09|614.12|611.72|614.49|612.09|614.12|611.72|0
1645682210000|2022-02-24 05:56:50|614.24|611.84|613.74|611.34|614.24|611.84|613.74|611.34|0
1645682220000|2022-02-24 05:57:00|612.74|610.34|612.49|610.09|612.74|610.34|611.75|609.35|0
1645682230000|2022-02-24 05:57:10|612.74|610.34|611.99|609.59|612.74|610.34|611.99|609.59|0
1645682240000|2022-02-24 05:57:20|611.75|609.35|612.62|610.22|612.87|610.47|611.75|609.35|0
1645682250000|2022-02-24 05:57:30|612.24|609.84|613.74|611.34|613.74|611.34|612.24|609.84|0
1645682260000|2022-02-24 05:57:40|613.37|610.97|613.24|610.84|613.49|611.09|613.24|610.84|0
1645682270000|2022-02-24 05:57:50|613.49|611.09|613.99|611.59|614.12|611.72|613.49|611.09|0
1645682280000|2022-02-24 05:58:00|614.12|611.72|614.49|612.09|614.49|612.09|613.74|611.34|0
1645682290000|2022-02-24 05:58:10|613.99|611.59|614.49|612.09|614.49|612.09|613.99|611.59|0
1645682300000|2022-02-24 05:58:20|613.62|611.22|613.99|611.59|614.49|612.09|613.62|611.22|0
1645682310000|2022-02-24 05:58:30|613.74|611.34|614.37|611.97|614.37|611.97|613.74|611.34|0
1645682320000|2022-02-24 05:58:40|614.87|612.47|615.73|613.33|615.73|613.33|614.87|612.47|0
1645682330000|2022-02-24 05:58:50|615.49|613.09|613.99|611.59|615.49|613.09|613.99|611.59|0
1645682340000|2022-02-24 05:59:00|614.24|611.84|614.24|611.84|614.62|612.22|614.24|611.84|0
1645682350000|2022-02-24 05:59:10|614.12|611.72|614.74|612.34|615.24|612.84|614.12|611.72|0
1645682360000|2022-02-24 05:59:20|613.74|611.34|614.87|612.47|614.87|612.47|613.62|611.22|0
1645682370000|2022-02-24 05:59:30|615.49|613.09|617.73|615.33|617.73|615.33|615.24|612.84|0
1645682380000|2022-02-24 05:59:40|618.48|616.08|617.86|615.46|618.48|616.08|617.48|615.08|0
1645682390000|2022-02-24 05:59:50|618.23|615.83|618.11|615.71|618.23|615.83|617.73|615.33|0
1645682400000|2022-02-24 06:00:00|614.24|611.84|615.24|612.84|615.73|613.33|614.24|611.84|0
1645682410000|2022-02-24 06:00:10|614.74|612.34|614.74|612.34|614.99|612.59|614.74|612.34|0
1645682420000|2022-02-24 06:00:20|614.99|612.59|615.12|612.72|615.73|613.33|614.99|612.59|0
1645682430000|2022-02-24 06:00:30|614.24|611.84|614.99|612.59|614.99|612.59|614.24|611.84|0
1645682440000|2022-02-24 06:00:40|615.12|612.72|614.87|612.47|615.73|613.33|614.87|612.47|0
1645682450000|2022-02-24 06:00:50|614.79|611.79|615.29|612.29|615.29|612.29|614.79|611.79|0
1645682460000|2022-02-24 06:01:00|614.92|611.92|613.67|610.67|614.92|611.92|613.67|610.67|0
1645682470000|2022-02-24 06:01:10|613.17|610.17|614.04|611.04|614.04|611.04|613.17|610.17|0
1645682480000|2022-02-24 06:01:20|614.42|611.42|615.17|612.17|615.17|612.17|614.42|611.42|0
1645682490000|2022-02-24 06:01:30|615.29|612.29|615.29|612.29|615.54|612.54|615.04|612.04|0
1645682500000|2022-02-24 06:01:40|615.04|612.04|615.04|612.04|615.54|612.54|615.04|612.04|0
1645682510000|2022-02-24 06:01:50|614.67|611.67|615.04|612.04|615.04|612.04|614.54|611.54|0
1645682520000|2022-02-24 06:02:00|615.42|612.42|617.28|614.28|617.28|614.28|615.29|612.29|0
1645682530000|2022-02-24 06:02:10|616.78|613.78|616.66|613.66|617.16|614.16|616.41|613.41|0
1645682540000|2022-02-24 06:02:20|617.16|614.16|615.78|612.78|617.28|614.28|615.78|612.78|0
1645682550000|2022-02-24 06:02:30|616.16|613.16|617.41|614.41|617.41|614.41|616.16|613.16|0
1645682560000|2022-02-24 06:02:40|617.53|614.53|616.41|613.41|617.53|614.53|616.41|613.41|0
1645682570000|2022-02-24 06:02:50|616.28|613.28|616.03|613.03|616.53|613.53|616.03|613.03|0
1645682580000|2022-02-24 06:03:00|616.41|613.41|616.41|613.41|616.78|613.78|616.41|613.41|0
1645682590000|2022-02-24 06:03:10|615.78|612.78|614.67|611.67|615.78|612.78|614.54|611.54|0
1645682600000|2022-02-24 06:03:20|614.54|611.54|612.94|610.14|614.54|611.54|612.94|610.04|0
1645682610000|2022-02-24 06:03:30|612.82|610.02|612.94|610.14|612.94|610.14|612.82|610.02|0
1645682620000|2022-02-24 06:03:40|612.69|609.89|612.94|610.14|612.94|610.14|612.44|609.64|0
1645682630000|2022-02-24 06:03:50|613.32|610.52|612.69|609.89|613.44|610.64|612.69|609.89|0
1645682640000|2022-02-24 06:04:00|612.44|609.64|611.95|609.15|612.44|609.64|611.95|609.15|0
1645682650000|2022-02-24 06:04:10|612.44|609.64|613.44|610.64|613.44|610.64|612.44|609.64|0
1645682660000|2022-02-24 06:04:20|612.69|609.89|612.19|609.39|612.69|609.89|612.19|609.39|0
1645682670000|2022-02-24 06:04:30|611.95|609.15|611.45|608.65|611.95|609.15|611.45|608.65|0
1645682680000|2022-02-24 06:04:40|611.2|608.4|611.2|608.4|612.19|609.39|611.2|608.4|0
1645682690000|2022-02-24 06:04:50|611.45|608.65|612.19|609.39|612.32|609.52|611.45|608.65|0
1645682700000|2022-02-24 06:05:00|612.08|609.28|611.95|609.15|612.57|609.77|611.95|609.15|0
1645682710000|2022-02-24 06:05:10|612.19|609.39|612.44|609.64|612.57|609.77|612.19|609.39|0
1645682720000|2022-02-24 06:05:20|612.19|609.39|611.45|608.65|612.19|609.39|611.45|608.65|0
1645682730000|2022-02-24 06:05:30|611.08|608.28|610.45|607.65|611.08|608.28|610.45|607.65|0
1645682740000|2022-02-24 06:05:40|610.2|607.4|610.83|608.03|610.83|608.03|609.95|607.15|0
1645682750000|2022-02-24 06:05:50|611.2|608.4|611.58|608.78|611.7|608.9|611.2|608.4|0
1645682760000|2022-02-24 06:06:00|611.08|608.28|612.08|609.28|612.08|609.28|611.08|608.28|0
1645682770000|2022-02-24 06:06:10|612.69|609.89|612.32|609.52|612.69|609.89|612.32|609.52|0
1645682780000|2022-02-24 06:06:20|612.19|609.39|612.94|610.14|612.94|610.14|612.19|609.39|0
1645682790000|2022-02-24 06:06:30|613.19|610.39|614.07|611.27|614.07|611.27|613.19|610.39|0
1645682800000|2022-02-24 06:06:40|613.94|611.14|613.57|610.77|614.07|611.27|613.44|610.64|0
1645682810000|2022-02-24 06:06:50|613.19|610.39|612.19|609.39|613.19|610.39|612.19|609.39|0
1645682820000|2022-02-24 06:07:00|612.32|609.52|612.19|609.39|612.32|609.52|611.95|609.15|0
1645682830000|2022-02-24 06:07:10|611.95|609.15|612.32|609.52|612.32|609.52|611.95|609.15|0
1645682840000|2022-02-24 06:07:20|612.08|609.28|612.32|609.52|612.32|609.52|612.08|609.28|0
1645682850000|2022-02-24 06:07:30|612.19|609.39|611.33|608.53|612.19|609.39|610.95|608.15|0
1645682860000|2022-02-24 06:07:40|611.45|608.65|611.2|608.4|611.45|608.65|611.2|608.4|0
1645682870000|2022-02-24 06:07:50|610.95|608.15|611.7|608.9|611.7|608.9|610.95|608.15|0
1645682880000|2022-02-24 06:08:00|611.83|609.03|609.95|607.15|611.83|609.03|609.95|607.15|0
1645682890000|2022-02-24 06:08:10|609.83|607.03|609.7|606.9|609.83|607.03|609.7|606.9|0
1645682900000|2022-02-24 06:08:20|609.83|607.03|609.08|606.28|609.83|607.03|609.08|606.28|0
1645682910000|2022-02-24 06:08:30|608.95|606.15|609.45|606.65|609.45|606.65|608.95|606.15|0
1645682920000|2022-02-24 06:08:40|609.2|606.4|608.83|606.03|609.2|606.4|608.7|605.9|0
1645682930000|2022-02-24 06:08:50|608.95|606.15|608.46|605.66|608.95|606.15|608.46|605.66|0
1645682940000|2022-02-24 06:09:00|608.34|605.54|608.21|605.41|608.34|605.54|608.21|605.41|0
1645682950000|2022-02-24 06:09:10|608.95|606.15|609.2|606.4|609.2|606.4|608.95|606.15|0
1645682960000|2022-02-24 06:09:20|608.7|605.9|608.21|605.41|608.7|605.9|608.21|605.41|0
1645682970000|2022-02-24 06:09:30|607.71|604.91|608.7|605.9|608.7|605.9|607.71|604.91|0
1645682980000|2022-02-24 06:09:40|608.21|605.41|607.96|605.16|608.21|605.41|607.96|605.16|0
1645682990000|2022-02-24 06:09:50|608.21|605.41|607.71|604.91|608.21|605.41|607.71|604.91|0
1645683000000|2022-02-24 06:10:00|607.84|605.04|608.83|606.03|608.83|606.03|607.84|605.04|0
1645683010000|2022-02-24 06:10:10|609.45|606.65|609.33|606.53|609.45|606.65|609.33|606.53|0
1645683020000|2022-02-24 06:10:20|609.83|607.03|609.83|607.03|610.2|607.4|609.83|607.03|0
1645683030000|2022-02-24 06:10:30|610.08|607.28|609.45|606.65|610.2|607.4|609.45|606.65|0
1645683040000|2022-02-24 06:10:40|610.08|607.28|610.7|607.9|610.95|608.15|610.08|607.28|0
1645683050000|2022-02-24 06:10:50|610.58|607.78|609.83|607.03|610.95|608.15|609.83|607.03|0
1645683060000|2022-02-24 06:11:00|609.95|607.15|610.58|607.78|610.58|607.78|609.95|607.15|0
1645683070000|2022-02-24 06:11:10|611.2|608.4|610.58|607.78|611.2|608.4|610.58|607.78|0
1645683080000|2022-02-24 06:11:20|609.95|607.15|609.91|607.11|609.95|607.15|609.66|606.86|0
1645683090000|2022-02-24 06:11:30|610.04|607.24|610.02|607.22|610.27|607.47|610.02|607.22|0
1645683100000|2022-02-24 06:11:40|609.64|606.84|609.15|606.35|609.64|606.84|609.15|606.35|0
1645683120000|2022-02-24 06:12:00|609.28|606.48|608.9|606.1|609.28|606.48|608.9|606.1|0
1645683130000|2022-02-24 06:12:10|609.03|606.23|609.64|606.84|609.64|606.84|609.03|606.23|0
1645683140000|2022-02-24 06:12:20|609.15|606.35|609.15|606.35|609.15|606.35|608.9|606.1|0
1645683150000|2022-02-24 06:12:30|609.4|606.6|610.14|607.34|610.14|607.34|609.4|606.6|0
1645683160000|2022-02-24 06:12:40|609.77|606.97|610.02|607.22|610.02|607.22|609.77|606.97|0
1645683170000|2022-02-24 06:12:50|609.89|607.09|610.02|607.22|610.02|607.22|609.89|607.09|0
1645683180000|2022-02-24 06:13:00|610.27|607.47|608.9|606.1|610.27|607.47|608.9|606.1|0
1645683190000|2022-02-24 06:13:10|609.15|606.35|609.15|606.35|609.15|606.35|608.9|606.1|0
1645683200000|2022-02-24 06:13:20|608.15|605.35|608.76|605.96|608.76|605.96|608.15|605.35|0
1645683210000|2022-02-24 06:13:30|609.13|606.33|609.38|606.58|609.63|606.83|609.13|606.33|0
1645683220000|2022-02-24 06:13:40|608.88|606.08|609.51|606.71|609.88|607.08|608.88|606.08|0
1645683230000|2022-02-24 06:13:50|609.88|607.08|609.51|606.71|609.88|607.08|609.13|606.33|0
1645683240000|2022-02-24 06:14:00|609.63|606.83|610.13|607.33|610.13|607.33|609.63|606.83|0
1645683250000|2022-02-24 06:14:10|610.63|607.83|610.38|607.58|610.88|608.08|610.38|607.58|0
1645683260000|2022-02-24 06:14:20|610.13|607.33|610.38|607.58|610.38|607.58|609.88|607.08|0
1645683270000|2022-02-24 06:14:30|610.63|607.83|610.88|608.08|611.38|608.58|610.63|607.83|0
1645683280000|2022-02-24 06:14:40|610.63|607.83|612.51|609.71|612.51|609.71|610.38|607.58|0
1645683290000|2022-02-24 06:14:50|611.88|609.08|610.88|608.08|611.88|609.08|610.88|608.08|0
1645683300000|2022-02-24 06:15:00|611.13|608.33|611.63|608.83|611.63|608.83|610.38|607.58|0
1645683310000|2022-02-24 06:15:10|612.51|609.71|612.63|609.83|613.25|610.45|612.51|609.71|0
1645683320000|2022-02-24 06:15:20|612.88|610.08|614.37|611.57|614.37|611.57|612.88|610.08|0
1645683330000|2022-02-24 06:15:30|614.5|611.7|613.12|610.32|614.5|611.7|613.12|610.32|0
1645683340000|2022-02-24 06:15:40|613|610.2|612.51|609.71|613|610.2|612.51|609.71|0
1645683350000|2022-02-24 06:15:50|612.38|609.58|611.51|608.71|612.38|609.58|611.38|608.58|0
1645683360000|2022-02-24 06:16:00|611.38|608.58|609.76|606.96|611.38|608.58|609.76|606.96|0
1645683370000|2022-02-24 06:16:10|609.01|606.21|608.38|605.58|609.01|606.21|608.38|605.58|0
1645683380000|2022-02-24 06:16:20|608.26|605.46|604.02|601.22|608.26|605.46|604.02|601.22|0
1645683390000|2022-02-24 06:16:30|603.39|600.59|604.77|601.97|604.77|601.97|603.39|600.59|0
1645683400000|2022-02-24 06:16:40|604.27|601.47|604.77|601.97|604.77|601.97|603.89|601.09|0
1645683410000|2022-02-24 06:16:50|605.27|602.47|604.14|601.34|605.27|602.47|604.14|601.34|0
1645683420000|2022-02-24 06:17:00|604.02|601.22|603.39|600.59|604.02|601.22|603.39|600.59|0
1645683430000|2022-02-24 06:17:10|602.15|599.35|603.52|600.72|603.52|600.72|602.15|599.35|0
1645683440000|2022-02-24 06:17:20|603.39|600.59|605.89|603.09|605.89|603.09|603.39|600.59|0
1645683450000|2022-02-24 06:17:30|607.14|604.34|605.89|603.09|607.14|604.34|605.89|603.09|0
1645683460000|2022-02-24 06:17:40|605.77|602.97|607.39|604.59|607.39|604.59|605.77|602.97|0
1645683470000|2022-02-24 06:17:50|607.14|604.34|608.63|605.83|608.63|605.83|607.14|604.34|0
1645683480000|2022-02-24 06:18:00|608.51|605.71|608.76|605.96|608.76|605.96|608.51|605.71|0
1645683490000|2022-02-24 06:18:10|608.63|605.83|608.38|605.58|608.63|605.83|608.13|605.33|0
1645683500000|2022-02-24 06:18:20|608.88|606.08|609.38|606.58|609.38|606.58|608.76|605.96|0
1645683510000|2022-02-24 06:18:30|609.76|606.96|609.76|606.96|609.76|606.96|609.38|606.58|0
1645683520000|2022-02-24 06:18:40|609.38|606.58|609.76|606.96|609.76|606.96|609.38|606.58|0
1645683530000|2022-02-24 06:18:50|609.88|607.08|609.63|606.83|609.88|607.08|609.63|606.83|0
1645683540000|2022-02-24 06:19:00|609.51|606.71|609.13|606.33|609.63|606.83|609.13|606.33|0
1645683550000|2022-02-24 06:19:10|608.88|606.08|608.88|606.08|609.01|606.21|608.88|606.08|0
1645683560000|2022-02-24 06:19:20|608.76|605.96|609.26|606.46|609.26|606.46|608.63|605.83|0
1645683570000|2022-02-24 06:19:30|609.38|606.58|609.63|606.83|609.63|606.83|609.26|606.46|0
1645683580000|2022-02-24 06:19:40|610.88|608.08|610.01|607.21|610.88|608.08|609.76|606.96|0
1645683590000|2022-02-24 06:19:50|609.76|606.96|610.38|607.58|610.63|607.83|609.76|606.96|0
1645683600000|2022-02-24 06:20:00|610.26|607.46|610.14|607.34|610.26|607.46|609.89|607.09|0
1645683610000|2022-02-24 06:20:10|610.52|607.72|612.27|609.47|612.39|609.59|610.52|607.72|0
1645683620000|2022-02-24 06:20:20|612.39|609.59|612.89|610.09|612.89|610.09|611.89|609.09|0
1645683630000|2022-02-24 06:20:30|613.02|610.22|611.77|608.97|613.02|610.22|611.77|608.97|0
1645683640000|2022-02-24 06:20:40|611.39|608.59|613.64|610.84|613.89|611.09|611.39|608.59|0
1645683650000|2022-02-24 06:20:50|614.51|611.71|614.14|611.34|614.51|611.71|613.64|610.84|0
1645683660000|2022-02-24 06:21:00|614.63|611.83|614.14|611.34|614.63|611.83|613.64|610.84|0
1645683670000|2022-02-24 06:21:10|613.52|610.72|613.64|610.84|613.64|610.84|613.39|610.59|0
1645683680000|2022-02-24 06:21:20|613.39|610.59|614.38|611.58|614.38|611.58|613.14|610.34|0
1645683690000|2022-02-24 06:21:30|613.89|611.09|614.14|611.34|614.14|611.34|613.89|611.09|0
1645683700000|2022-02-24 06:21:40|614.38|611.58|614.14|611.34|614.38|611.58|614.14|611.34|0
1645683710000|2022-02-24 06:21:50|613.27|610.47|613.64|610.84|613.64|610.84|613.02|610.22|0
1645683720000|2022-02-24 06:22:00|614.02|611.22|614.26|611.46|614.26|611.46|613.64|610.84|0
1645683730000|2022-02-24 06:22:10|614.14|611.34|614.63|611.83|614.76|611.96|614.14|611.34|0
1645683740000|2022-02-24 06:22:20|616.13|613.33|614.76|611.96|616.13|613.33|614.76|611.96|0
1645683750000|2022-02-24 06:22:30|614.26|611.46|613.14|610.34|614.26|611.46|613.14|610.34|0
1645683760000|2022-02-24 06:22:40|613.27|610.47|613.52|610.72|613.52|610.72|613.27|610.47|0
1645683770000|2022-02-24 06:22:50|613.89|611.09|613.52|610.72|613.89|611.09|613.52|610.72|0
1645683780000|2022-02-24 06:23:00|613.39|610.59|613.77|610.97|614.14|611.34|613.39|610.59|0
1645683790000|2022-02-24 06:23:10|614.38|611.58|613.27|610.47|614.38|611.58|613.27|610.47|0
1645683800000|2022-02-24 06:23:20|613.39|610.59|613.52|610.72|613.77|610.97|613.27|610.47|0
1645683810000|2022-02-24 06:23:30|613.14|610.34|613.77|610.97|613.77|610.97|612.89|610.09|0
1645683820000|2022-02-24 06:23:40|614.14|611.34|613.27|610.47|614.14|611.34|613.27|610.47|0
1645683830000|2022-02-24 06:23:50|613.39|610.59|613.64|610.84|613.64|610.84|613.39|610.59|0
1645683840000|2022-02-24 06:24:00|613.14|610.34|612.64|609.84|613.14|610.34|612.27|609.47|0
1645683850000|2022-02-24 06:24:10|612.89|610.09|612.77|609.97|613.02|610.22|612.64|609.84|0
1645683860000|2022-02-24 06:24:20|612.64|609.84|612.64|609.84|612.89|610.09|612.64|609.84|0
1645683870000|2022-02-24 06:24:30|612.52|609.72|613.02|610.22|613.14|610.34|612.52|609.72|0
1645683880000|2022-02-24 06:24:40|613.39|610.59|613.64|610.84|613.64|610.84|613.39|610.59|0
1645683890000|2022-02-24 06:24:50|613.52|610.72|612.52|609.72|613.52|610.72|612.52|609.72|0
1645683900000|2022-02-24 06:25:00|612.77|609.97|612.64|609.84|612.77|609.97|612.39|609.59|0
1645683910000|2022-02-24 06:25:10|612.52|609.72|613.02|610.22|613.02|610.22|612.52|609.72|0
1645683920000|2022-02-24 06:25:20|612.64|609.84|612.52|609.72|613.02|610.22|612.52|609.72|0
1645683930000|2022-02-24 06:25:30|612.38|609.58|612.49|609.69|612.51|609.71|611.99|609.19|0
1645683940000|2022-02-24 06:25:40|612.61|609.81|612.49|609.69|612.99|610.19|612.49|609.69|0
1645683950000|2022-02-24 06:25:50|611.75|608.95|611.75|608.95|611.75|608.95|611.75|608.95|0
1645683960000|2022-02-24 06:26:00|611.99|609.19|611.62|608.82|611.99|609.19|611.62|608.82|0
1645683970000|2022-02-24 06:26:10|611.86|609.06|611.62|608.82|611.86|609.06|611.5|608.7|0
1645683980000|2022-02-24 06:26:20|611.5|608.7|611.5|608.7|611.5|608.7|611.5|608.7|0
1645683990000|2022-02-24 06:26:30|610.37|607.57|610.37|607.57|610.5|607.7|610.37|607.57|0
1645684000000|2022-02-24 06:26:40|610.25|607.45|611.12|608.32|611.12|608.32|610.25|607.45|0
1645684010000|2022-02-24 06:26:50|610.5|607.7|611.12|608.32|611.25|608.45|610.5|607.7|0
1645684020000|2022-02-24 06:27:00|611.25|608.45|611.25|608.45|611.62|608.82|611.25|608.45|0
1645684030000|2022-02-24 06:27:10|611.62|608.82|612.74|609.94|612.74|609.94|611.62|608.82|0
1645684040000|2022-02-24 06:27:20|612.86|610.06|613.61|610.81|613.61|610.81|612.86|610.06|0
1645684050000|2022-02-24 06:27:30|614.11|611.31|613.86|611.06|614.24|611.44|613.86|611.06|0
1645684060000|2022-02-24 06:27:40|613.36|610.56|616.61|613.81|617.11|614.31|613.11|610.31|0
1645684070000|2022-02-24 06:27:50|616.99|614.19|617.98|615.18|617.98|615.18|616.74|613.94|0
1645684080000|2022-02-24 06:28:00|618.1|615.3|618.6|615.8|618.85|616.05|617.74|614.94|0
1645684090000|2022-02-24 06:28:10|618.48|615.68|618.6|615.8|618.6|615.8|618.35|615.55|0
1645684100000|2022-02-24 06:28:20|618.1|615.3|618.48|615.68|618.48|615.68|618.1|615.3|0
1645684110000|2022-02-24 06:28:30|619.48|616.68|618.85|616.05|619.48|616.68|617.98|615.18|0
1645684120000|2022-02-24 06:28:40|618.35|615.55|618.6|615.8|618.6|615.8|618.35|615.55|0
1645684130000|2022-02-24 06:28:50|618.85|616.05|618.73|615.93|618.98|616.18|618.6|615.8|0
1645684140000|2022-02-24 06:29:00|618.85|616.05|617.74|614.94|618.85|616.05|617.74|614.94|0
1645684150000|2022-02-24 06:29:10|616.61|613.81|616.36|613.56|616.61|613.81|616.36|613.56|0
1645684160000|2022-02-24 06:29:20|615.74|612.94|617.24|614.44|617.24|614.44|615.74|612.94|0
1645684170000|2022-02-24 06:29:30|617.49|614.69|616.99|614.19|617.49|614.69|616.99|614.19|0
1645684180000|2022-02-24 06:29:40|618.6|615.8|617.11|614.31|618.6|615.8|616.86|614.06|0
1645684190000|2022-02-24 06:29:50|617.49|614.69|617.74|614.94|618.73|615.93|617.49|614.69|0
1645684200000|2022-02-24 06:30:00|618.48|615.68|617.74|614.94|618.48|615.68|617.74|614.94|0
1645684210000|2022-02-24 06:30:10|618.6|615.8|617.74|614.94|618.6|615.8|617.74|614.94|0
1645684220000|2022-02-24 06:30:20|616.99|614.19|617.11|614.31|617.85|615.05|616.99|614.19|0
1645684230000|2022-02-24 06:30:30|616.86|614.06|617.49|614.69|617.49|614.69|616.61|613.81|0
1645684240000|2022-02-24 06:30:40|617.11|614.31|618.48|615.68|618.48|615.68|617.11|614.31|0
1645684250000|2022-02-24 06:30:50|618.6|615.8|617.74|614.94|618.98|616.18|617.74|614.94|0
1645684260000|2022-02-24 06:31:00|617.49|614.69|618.1|615.3|618.1|615.3|617.49|614.69|0
1645684270000|2022-02-24 06:31:10|617.49|614.69|617.36|614.56|617.74|614.94|617.36|614.56|0
1645684280000|2022-02-24 06:31:20|616.24|613.44|616.36|613.56|616.49|613.69|615.99|613.19|0
1645684290000|2022-02-24 06:31:30|616.49|613.69|616.74|613.94|616.74|613.94|616.24|613.44|0
1645684300000|2022-02-24 06:31:40|616.36|613.56|616.11|613.31|616.49|613.69|616.11|613.31|0
1645684310000|2022-02-24 06:31:50|616.24|613.44|616.24|613.44|616.36|613.56|616.24|613.44|0
1645684320000|2022-02-24 06:32:00|615.99|613.19|616.24|613.44|616.24|613.44|615.86|613.06|0
1645684330000|2022-02-24 06:32:10|616.11|613.31|617.24|614.44|617.24|614.44|615.86|613.06|0
1645684340000|2022-02-24 06:32:20|616.74|613.94|616.74|613.94|616.74|613.94|616.36|613.56|0
1645684350000|2022-02-24 06:32:30|616.49|613.69|616.99|614.19|616.99|614.19|616.49|613.69|0
1645684360000|2022-02-24 06:32:40|616.74|613.94|616.61|613.81|616.74|613.94|616.61|613.81|0
1645684370000|2022-02-24 06:32:50|616.11|613.31|616.61|613.81|616.61|613.81|616.11|613.31|0
1645684380000|2022-02-24 06:33:00|616.24|613.44|616.74|613.94|616.74|613.94|616.24|613.44|0
1645684390000|2022-02-24 06:33:10|615.74|612.94|616.11|613.31|616.11|613.31|615.61|612.81|0
1645684400000|2022-02-24 06:33:20|616.61|613.81|613.99|611.19|616.61|613.81|613.99|611.19|0
1645684410000|2022-02-24 06:33:30|614.11|611.31|614.11|611.31|614.11|611.31|613.36|610.56|0
1645684420000|2022-02-24 06:33:40|614.24|611.44|615.11|612.31|615.24|612.44|614.24|611.44|0
1645684430000|2022-02-24 06:33:50|614.99|612.19|614.74|611.94|614.99|612.19|614.74|611.94|0
1645684440000|2022-02-24 06:34:00|615.61|612.81|615.61|612.81|615.86|613.06|615.61|612.81|0
1645684450000|2022-02-24 06:34:10|615.86|613.06|616.24|613.44|616.24|613.44|615.86|613.06|0
1645684460000|2022-02-24 06:34:20|615.86|613.06|617.98|615.18|617.98|615.18|615.86|613.06|0
1645684470000|2022-02-24 06:34:30|618.48|615.68|617.74|614.94|618.48|615.68|617.74|614.94|0
1645684480000|2022-02-24 06:34:40|617.98|615.18|618.73|615.93|618.73|615.93|617.98|615.18|0
1645684490000|2022-02-24 06:34:50|619.35|616.55|618.73|615.93|619.35|616.55|618.73|615.93|0
1645684500000|2022-02-24 06:35:00|618.85|616.05|618.48|615.68|618.85|616.05|618.35|615.55|0
1645684510000|2022-02-24 06:35:10|618.23|615.43|618.48|615.68|618.48|615.68|618.23|615.43|0
1645684520000|2022-02-24 06:35:20|618.35|615.55|616.74|613.94|618.35|615.55|616.74|613.94|0
1645684530000|2022-02-24 06:35:30|616.99|614.19|616.11|613.31|617.36|614.56|616.11|613.31|0
1645684540000|2022-02-24 06:35:40|616.36|613.56|615.86|613.06|616.36|613.56|615.86|613.06|0
1645684550000|2022-02-24 06:35:50|615.61|612.81|616.24|613.44|616.74|613.94|615.61|612.81|0
1645684560000|2022-02-24 06:36:00|616.11|613.31|617.11|614.31|617.11|614.31|616.11|613.31|0
1645684570000|2022-02-24 06:36:10|617.49|614.69|617.85|615.05|617.85|615.05|617.11|614.31|0
1645684580000|2022-02-24 06:36:20|617.61|614.81|617.98|615.18|617.98|615.18|617.61|614.81|0
1645684590000|2022-02-24 06:36:30|618.98|616.18|619.35|616.55|619.35|616.55|618.85|616.05|0
1645684600000|2022-02-24 06:36:40|619.23|616.43|619.6|616.8|619.6|616.8|619.23|616.43|0
1645684610000|2022-02-24 06:36:50|619.48|616.68|619.1|616.3|619.48|616.68|618.35|615.55|0
1645684620000|2022-02-24 06:37:00|618.85|616.05|619.48|616.68|619.48|616.68|618.85|616.05|0
1645684630000|2022-02-24 06:37:10|618.73|615.93|619.6|616.8|619.6|616.8|618.73|615.93|0
1645684640000|2022-02-24 06:37:20|618.98|616.18|618.48|615.68|618.98|616.18|618.48|615.68|0
1645684650000|2022-02-24 06:37:30|619.23|616.43|618.48|615.68|619.23|616.43|618.48|615.68|0
1645684660000|2022-02-24 06:37:40|618.35|615.55|617.98|615.18|618.35|615.55|617.98|615.18|0
1645684670000|2022-02-24 06:37:50|618.1|615.3|617.74|614.94|618.1|615.3|617.74|614.94|0
1645684680000|2022-02-24 06:38:00|617.36|614.56|617.49|614.69|617.49|614.69|616.86|614.06|0
1645684690000|2022-02-24 06:38:10|617.74|614.94|617.49|614.69|617.74|614.94|617.49|614.69|0
1645684700000|2022-02-24 06:38:20|617.74|614.94|617.61|614.81|617.74|614.94|617.61|614.81|0
1645684710000|2022-02-24 06:38:30|618.35|615.55|619.35|616.55|619.35|616.55|618.35|615.55|0
1645684720000|2022-02-24 06:38:40|619.98|617.18|621.23|618.43|621.23|618.43|619.98|617.18|0
1645684730000|2022-02-24 06:38:50|621.1|618.3|622.62|619.82|622.62|619.82|621.1|618.3|0
1645684740000|2022-02-24 06:39:00|623|620.2|622.5|619.7|623|620.2|622.37|619.57|0
1645684750000|2022-02-24 06:39:10|621.62|618.82|621.87|619.07|621.87|619.07|621.62|618.82|0
1645684760000|2022-02-24 06:39:20|621.12|618.32|620|617.2|621.12|618.32|620|617.2|0
1645684770000|2022-02-24 06:39:30|619.75|616.95|618.88|616.08|619.75|616.95|618.88|616.08|0
1645684780000|2022-02-24 06:39:40|619.5|616.7|620.25|617.45|620.25|617.45|619.5|616.7|0
1645684790000|2022-02-24 06:39:50|619.62|616.82|619.01|616.21|620|617.2|619.01|616.21|0
1645684800000|2022-02-24 06:40:00|618.76|615.96|620|617.2|620.12|617.32|618.76|615.96|0
1645684810000|2022-02-24 06:40:10|618.76|615.96|618.51|615.71|619.01|616.21|618.51|615.71|0
1645684820000|2022-02-24 06:40:20|619.62|616.82|620.5|617.7|620.5|617.7|619.62|616.82|0
1645684830000|2022-02-24 06:40:30|621.12|618.32|620.87|618.07|621.12|618.32|620.87|618.07|0
1645684840000|2022-02-24 06:40:40|620.75|617.95|621|618.2|621.25|618.45|620.75|617.95|0
1645684850000|2022-02-24 06:40:50|621.12|618.32|621.87|619.07|621.87|619.07|621|618.2|0
1645684860000|2022-02-24 06:41:00|621.62|618.82|621.25|618.45|621.62|618.82|621.25|618.45|0
1645684870000|2022-02-24 06:41:10|620|617.2|618.88|616.08|620.12|617.32|618.88|616.08|0
1645684880000|2022-02-24 06:41:20|618.26|615.46|619.01|616.21|619.37|616.57|618.26|615.46|0
1645684890000|2022-02-24 06:41:30|618.63|615.83|619.75|616.95|619.75|616.95|618.63|615.83|0
1645684900000|2022-02-24 06:41:40|619.13|616.33|618.88|616.08|619.13|616.33|618.88|616.08|0
1645684910000|2022-02-24 06:41:50|618.76|615.96|619.25|616.45|619.62|616.82|618.76|615.96|0
1645684920000|2022-02-24 06:42:00|618.76|615.96|619.13|616.33|619.13|616.33|618.76|615.96|0
1645684930000|2022-02-24 06:42:10|618.88|616.08|618.51|615.71|619.13|616.33|618.38|615.58|0
1645684940000|2022-02-24 06:42:20|618.38|615.58|618.38|615.58|618.38|615.58|618.38|615.58|0
1645684950000|2022-02-24 06:42:30|618.01|615.21|618.26|615.46|618.38|615.58|618.01|615.21|0
1645684960000|2022-02-24 06:42:40|618.13|615.33|618.63|615.83|618.63|615.83|618.01|615.21|0
1645684970000|2022-02-24 06:42:50|619.01|616.21|618.63|615.83|619.01|616.21|618.63|615.83|0
1645684980000|2022-02-24 06:43:00|618.88|616.08|618.63|615.83|618.88|616.08|618.51|615.71|0
1645684990000|2022-02-24 06:43:10|618.01|615.21|616.76|613.96|618.01|615.21|616.76|613.96|0
1645685000000|2022-02-24 06:43:20|616.51|613.71|616.26|613.46|616.63|613.83|616.26|613.46|0
1645685010000|2022-02-24 06:43:30|616.13|613.33|616.63|613.83|616.76|613.96|616.13|613.33|0
1645685020000|2022-02-24 06:43:40|616.01|613.21|616.13|613.33|616.38|613.58|616.01|613.21|0
1645685030000|2022-02-24 06:43:50|616.01|613.21|617.01|614.21|617.01|614.21|616.01|613.21|0
1645685040000|2022-02-24 06:44:00|616.76|613.96|616.76|613.96|617.01|614.21|616.76|613.96|0
1645685050000|2022-02-24 06:44:10|617.01|614.21|616.76|613.96|617.01|614.21|616.76|613.96|0
1645685060000|2022-02-24 06:44:20|617.26|614.46|616.63|613.83|617.26|614.46|616.63|613.83|0
1645685070000|2022-02-24 06:44:30|616.38|613.58|616.38|613.58|616.51|613.71|616.38|613.58|0
1645685080000|2022-02-24 06:44:40|616.13|613.33|616.63|613.83|616.63|613.83|616.01|613.21|0
1645685090000|2022-02-24 06:44:50|616.26|613.46|616.26|613.46|616.51|613.71|616.13|613.33|0
1645685100000|2022-02-24 06:45:00|616.38|613.58|616.84|614.04|616.84|614.04|616.38|613.58|0
1645685110000|2022-02-24 06:45:10|616.65|613.85|617.97|615.17|617.97|615.17|616.65|613.85|0
1645685120000|2022-02-24 06:45:20|617.84|615.04|617.59|614.79|618.09|615.29|617.59|614.79|0
1645685130000|2022-02-24 06:45:30|617.84|615.04|617.34|614.54|618.09|615.29|617.34|614.54|0
1645685140000|2022-02-24 06:45:40|616.47|613.67|617.22|614.42|617.22|614.42|616.47|613.67|0
1645685150000|2022-02-24 06:45:50|616.97|614.17|616.97|614.17|616.97|614.17|616.97|614.17|0
1645685160000|2022-02-24 06:46:00|617.22|614.42|616.84|614.04|617.22|614.42|616.84|614.04|0
1645685170000|2022-02-24 06:46:10|616.72|613.92|617.84|615.04|617.84|615.04|616.47|613.67|0
1645685180000|2022-02-24 06:46:20|617.72|614.92|617.84|615.04|617.84|615.04|617.59|614.79|0
1645685190000|2022-02-24 06:46:30|617.72|614.92|618.83|616.03|618.83|616.03|617.72|614.92|0
1645685200000|2022-02-24 06:46:40|618.34|615.54|617.34|614.54|618.34|615.54|617.34|614.54|0
1645685210000|2022-02-24 06:46:50|617.47|614.67|617.84|615.04|617.84|615.04|617.09|614.29|0
1645685220000|2022-02-24 06:47:00|617.59|614.79|617.22|614.42|617.59|614.79|617.22|614.42|0
1645685230000|2022-02-24 06:47:10|617.72|614.92|616.97|614.17|617.72|614.92|616.97|614.17|0
1645685240000|2022-02-24 06:47:20|617.22|614.42|617.22|614.42|617.72|614.92|617.22|614.42|0
1645685250000|2022-02-24 06:47:30|617.34|614.54|618.22|615.42|618.22|615.42|617.34|614.54|0
1645685260000|2022-02-24 06:47:40|618.09|615.29|618.22|615.42|618.22|615.42|618.09|615.29|0
1645685270000|2022-02-24 06:47:50|618.58|615.78|617.97|615.17|618.58|615.78|617.97|615.17|0
1645685280000|2022-02-24 06:48:00|617.84|615.04|618.22|615.42|618.22|615.42|617.84|615.04|0
1645685290000|2022-02-24 06:48:10|618.47|615.67|618.96|616.16|618.96|616.16|618.47|615.67|0
1645685300000|2022-02-24 06:48:20|619.08|616.28|619.58|616.78|619.58|616.78|619.08|616.28|0
1645685310000|2022-02-24 06:48:30|619.71|616.91|619.71|616.91|619.71|616.91|619.46|616.66|0
1645685320000|2022-02-24 06:48:40|619.83|617.03|620.58|617.78|620.58|617.78|619.83|617.03|0
1645685330000|2022-02-24 06:48:50|620.7|617.9|622.32|619.52|622.45|619.65|620.7|617.9|0
1645685340000|2022-02-24 06:49:00|621.45|618.65|621.32|618.52|621.57|618.77|621.32|618.52|0
1645685350000|2022-02-24 06:49:10|621.57|618.77|622.2|619.4|622.45|619.65|621.57|618.77|0
1645685360000|2022-02-24 06:49:20|622.45|619.65|624.31|621.51|624.31|621.51|622.45|619.65|0
1645685370000|2022-02-24 06:49:30|624.94|622.14|625.43|622.63|625.43|622.63|624.81|622.01|0
1645685380000|2022-02-24 06:49:40|626.55|623.75|627.05|624.25|627.79|624.99|626.55|623.75|0
1645685390000|2022-02-24 06:49:50|627.18|624.38|628.29|625.49|628.29|625.49|627.18|624.38|0
1645685400000|2022-02-24 06:50:00|628.04|625.24|626.8|624|628.04|625.24|626.8|624|0
1645685410000|2022-02-24 06:50:10|628.29|625.49|630.53|627.73|630.53|627.73|628.29|625.49|0
1645685420000|2022-02-24 06:50:20|631.53|628.73|633.27|630.47|633.27|630.47|631.53|628.73|0
1645685430000|2022-02-24 06:50:30|633.52|630.72|634.27|631.47|634.27|631.47|633.27|630.47|0
1645685440000|2022-02-24 06:50:40|634.02|631.22|629.67|626.87|634.02|631.22|629.67|626.87|0
1645685450000|2022-02-24 06:50:50|628.54|625.74|629.92|627.12|629.92|627.12|628.54|625.74|0
1645685460000|2022-02-24 06:51:00|629.67|626.87|628.79|625.99|629.67|626.87|628.17|625.37|0
1645685470000|2022-02-24 06:51:10|630.03|627.23|631.16|628.36|631.16|628.36|630.03|627.23|0
1645685480000|2022-02-24 06:51:20|631.78|628.98|631.41|628.61|631.78|628.98|631.16|628.36|0
1645685490000|2022-02-24 06:51:30|630.78|627.98|630.66|627.86|630.91|628.11|630.41|627.61|0
1645685500000|2022-02-24 06:51:40|630.78|627.98|630.53|627.73|630.91|628.11|630.53|627.73|0
1645685510000|2022-02-24 06:51:50|630.03|627.23|629.42|626.62|630.03|627.23|629.42|626.62|0
1645685520000|2022-02-24 06:52:00|628.17|625.37|628.54|625.74|628.79|625.99|628.17|625.37|0
1645685530000|2022-02-24 06:52:10|628.42|625.62|627.43|624.63|628.42|625.62|627.43|624.63|0
1645685540000|2022-02-24 06:52:20|627.67|624.87|626.68|623.88|628.04|625.24|626.68|623.88|0
1645685550000|2022-02-24 06:52:30|626.8|624|626.8|624|626.8|624|626.8|624|0
1645685560000|2022-02-24 06:52:40|626.93|624.13|627.92|625.12|627.92|625.12|626.93|624.13|0
1645685570000|2022-02-24 06:52:50|628.17|625.37|627.92|625.12|628.17|625.37|627.92|625.12|0
1645685580000|2022-02-24 06:53:00|627.54|624.74|628.17|625.37|628.17|625.37|627.54|624.74|0
1645685590000|2022-02-24 06:53:10|627.79|624.99|628.17|625.37|628.17|625.37|627.67|624.87|0
1645685600000|2022-02-24 06:53:20|629.04|626.24|627.54|624.74|629.04|626.24|627.54|624.74|0
1645685610000|2022-02-24 06:53:30|627.3|624.5|627.43|624.63|627.54|624.74|627.3|624.5|0
1645685620000|2022-02-24 06:53:40|627.92|625.12|628.67|625.87|628.67|625.87|627.92|625.12|0
1645685630000|2022-02-24 06:53:50|629.42|626.62|630.16|627.36|630.16|627.36|629.42|626.62|0
1645685640000|2022-02-24 06:54:00|630.28|627.48|629.92|627.12|630.28|627.48|629.92|627.12|0
1645685650000|2022-02-24 06:54:10|630.03|627.23|629.17|626.37|630.03|627.23|629.17|626.37|0
1645685660000|2022-02-24 06:54:20|628.42|625.62|627.3|624.5|628.67|625.87|627.3|624.5|0
1645685670000|2022-02-24 06:54:30|627.18|624.38|627.54|624.74|627.67|624.87|627.18|624.38|0
1645685680000|2022-02-24 06:54:40|627.67|624.87|627.79|624.99|627.79|624.99|627.05|624.25|0
1645685690000|2022-02-24 06:54:50|628.67|625.87|629.17|626.37|629.29|626.49|628.67|625.87|0
1645685700000|2022-02-24 06:55:00|628.92|626.12|629.04|626.24|629.04|626.24|628.42|625.62|0
1645685710000|2022-02-24 06:55:10|629.29|626.49|628.29|625.49|629.29|626.49|628.29|625.49|0
1645685720000|2022-02-24 06:55:20|627.54|624.74|628.79|625.99|628.79|625.99|627.54|624.74|0
1645685730000|2022-02-24 06:55:30|628.67|625.87|629.79|626.99|629.79|626.99|628.67|625.87|0
1645685740000|2022-02-24 06:55:40|629.29|626.49|629.04|626.24|629.29|626.49|629.04|626.24|0
1645685750000|2022-02-24 06:55:50|628.67|625.87|627.79|624.99|628.67|625.87|627.79|624.99|0
1645685760000|2022-02-24 06:56:00|627.67|624.87|625.3|622.5|627.67|624.87|625.3|622.5|0
1645685770000|2022-02-24 06:56:10|624.56|621.76|624.06|621.26|624.56|621.76|624.06|621.26|0
1645685780000|2022-02-24 06:56:20|623.94|621.14|623.81|621.01|623.94|621.14|623.56|620.76|0
1645685790000|2022-02-24 06:56:30|623.94|621.14|622.45|619.65|624.06|621.26|622.45|619.65|0
1645685800000|2022-02-24 06:56:40|623.69|620.89|624.06|621.26|624.06|621.26|623.69|620.89|0
1645685810000|2022-02-24 06:56:50|624.69|621.89|624.44|621.64|625.18|622.38|624.44|621.64|0
1645685820000|2022-02-24 06:57:00|624.81|622.01|626.3|623.5|626.43|623.63|624.81|622.01|0
1645685830000|2022-02-24 06:57:10|627.43|624.63|627.54|624.74|627.54|624.74|627.18|624.38|0
1645685840000|2022-02-24 06:57:20|627.67|624.87|626.68|623.88|627.67|624.87|626.68|623.88|0
1645685850000|2022-02-24 06:57:30|626.8|624|626.8|624|626.93|624.13|626.68|623.88|0
1645685860000|2022-02-24 06:57:40|626.93|624.13|627.54|624.74|627.67|624.87|626.93|624.13|0
1645685870000|2022-02-24 06:57:50|627.92|625.12|627.18|624.38|627.92|625.12|627.18|624.38|0
1645685880000|2022-02-24 06:58:00|627.43|624.63|627.54|624.74|627.67|624.87|627.43|624.63|0
1645685890000|2022-02-24 06:58:10|627.18|624.38|627.05|624.25|627.18|624.38|626.18|623.38|0
1645685900000|2022-02-24 06:58:20|626.93|624.13|626.93|624.13|627.43|624.63|626.93|624.13|0
1645685910000|2022-02-24 06:58:30|627.3|624.5|626.18|623.38|627.3|624.5|625.93|623.13|0
1645685920000|2022-02-24 06:58:40|626.05|623.25|625.43|622.63|626.3|623.5|625.43|622.63|0
1645685930000|2022-02-24 06:58:50|625.18|622.38|625.06|622.26|625.18|622.38|624.94|622.14|0
1645685940000|2022-02-24 06:59:00|624.94|622.14|626.18|623.38|626.18|623.38|624.94|622.14|0
1645685950000|2022-02-24 06:59:10|625.68|622.88|625.18|622.38|625.68|622.88|625.18|622.38|0
1645685960000|2022-02-24 06:59:20|625.43|622.63|625.55|622.75|625.55|622.75|625.3|622.5|0
1645685970000|2022-02-24 06:59:30|626.8|624|627.18|624.38|627.54|624.74|626.68|623.88|0
1645685980000|2022-02-24 06:59:40|626.68|623.88|626.55|623.75|626.68|623.88|626.3|623.5|0
1645685990000|2022-02-24 06:59:50|626.8|624|626.68|623.88|626.8|624|626.43|623.63|0
1645686000000|2022-02-24 07:00:00|627.3|624.5|627.05|624.25|627.3|624.5|626.93|624.13|0
1645686010000|2022-02-24 07:00:10|625.93|623.13|627.79|624.99|627.79|624.99|625.93|623.13|0
1645686020000|2022-02-24 07:00:20|627.18|624.38|625.06|622.26|627.18|624.38|624.94|622.14|0
1645686030000|2022-02-24 07:00:30|624.56|621.76|623.81|621.01|624.56|621.76|623.81|621.01|0
1645686040000|2022-02-24 07:00:40|623.31|620.51|623.44|620.64|623.81|621.01|623.31|620.51|0
1645686050000|2022-02-24 07:00:50|625.18|622.38|625.18|622.38|625.18|622.38|625.18|622.38|0
1645686060000|2022-02-24 07:01:00|625.43|622.63|624.19|621.39|625.55|622.75|623.94|621.14|0
1645686070000|2022-02-24 07:01:10|623.06|620.26|620.5|617.7|623.06|620.26|620.5|617.7|0
1645686080000|2022-02-24 07:01:20|620.75|617.95|618.76|615.96|620.75|617.95|617.38|614.58|0
1645686090000|2022-02-24 07:01:30|619.37|616.57|621.61|618.81|621.61|618.81|619.37|616.57|0
1645686100000|2022-02-24 07:01:40|621.24|618.44|619.5|616.7|621.24|618.44|619.5|616.7|0
1645686110000|2022-02-24 07:01:50|619.37|616.57|619.87|617.07|619.87|617.07|619.37|616.57|0
1645686120000|2022-02-24 07:02:00|620.12|617.32|619.87|617.07|620.87|618.07|619.87|617.07|0
1645686130000|2022-02-24 07:02:10|618.88|616.08|619.01|616.21|619.01|616.21|618.88|616.08|0
1645686140000|2022-02-24 07:02:20|618.88|616.08|620.5|617.7|620.5|617.7|618.51|615.71|0
1645686150000|2022-02-24 07:02:30|620.12|617.32|621.74|618.94|621.74|618.94|620.12|617.32|0
1645686160000|2022-02-24 07:02:40|622.24|619.44|622.49|619.69|622.49|619.69|622.24|619.44|0
1645686170000|2022-02-24 07:02:50|622.74|619.94|622.99|620.19|622.99|620.19|622.36|619.56|0
1645686180000|2022-02-24 07:03:00|622.36|619.56|621.99|619.19|622.36|619.56|621.74|618.94|0
1645686190000|2022-02-24 07:03:10|620.62|617.82|619.01|616.21|620.62|617.82|619.01|616.21|0
1645686200000|2022-02-24 07:03:20|618.51|615.71|617.51|614.71|618.51|615.71|617.26|614.46|0
1645686210000|2022-02-24 07:03:30|617.26|614.46|618.76|615.96|618.76|615.96|617.26|614.46|0
1645686220000|2022-02-24 07:03:40|618.88|616.08|618.01|615.21|618.88|616.08|617.76|614.96|0
1645686230000|2022-02-24 07:03:50|618.51|615.71|619.01|616.21|619.01|616.21|618.51|615.71|0
1645686240000|2022-02-24 07:04:00|619.12|616.32|619.01|616.21|619.12|616.32|618.63|615.83|0
1645686250000|2022-02-24 07:04:10|620|617.2|621.36|618.56|621.61|618.81|620|617.2|0
1645686260000|2022-02-24 07:04:20|622.36|619.56|621.11|618.31|622.36|619.56|621.11|618.31|0
1645686270000|2022-02-24 07:04:30|621.74|618.94|625.72|622.92|625.72|622.92|621.74|618.94|0
1645686280000|2022-02-24 07:04:40|626.47|623.67|627.71|624.91|627.71|624.91|626.47|623.67|0
1645686290000|2022-02-24 07:04:50|628.46|625.66|628.71|625.91|628.71|625.91|627.46|624.66|0
1645686300000|2022-02-24 07:05:00|629.08|626.28|629.7|626.9|629.82|627.02|628.96|626.16|0
1645686310000|2022-02-24 07:05:10|629.95|627.15|632.44|629.64|632.56|629.76|629.82|627.02|0
1645686320000|2022-02-24 07:05:20|632.31|629.51|634.43|631.63|634.43|631.63|631.81|629.01|0
1645686330000|2022-02-24 07:05:30|637.92|635.12|639.03|636.23|641.03|638.23|637.92|635.12|0
1645686340000|2022-02-24 07:05:40|638.04|635.24|636.67|633.87|638.17|635.37|636.67|633.87|0
1645686350000|2022-02-24 07:05:50|636.54|633.74|636.18|633.38|636.54|633.74|635.8|633|0
1645686360000|2022-02-24 07:06:00|635.93|633.13|633.94|631.14|635.93|633.13|633.94|631.14|0
1645686370000|2022-02-24 07:06:10|634.68|631.88|636.67|633.87|636.92|634.12|634.68|631.88|0
1645686380000|2022-02-24 07:06:20|636.18|633.38|634.68|631.88|636.18|633.38|634.68|631.88|0
1645686390000|2022-02-24 07:06:30|633.69|630.89|630.45|627.65|633.69|630.89|629.95|627.15|0
1645686400000|2022-02-24 07:06:40|628.71|625.91|627.96|625.16|629.7|626.9|627.96|625.16|0
1645686410000|2022-02-24 07:06:50|628.08|625.28|628.71|625.91|628.71|625.91|628.08|625.28|0
1645686420000|2022-02-24 07:07:00|629.82|627.02|632.19|629.39|632.19|629.39|629.82|627.02|0
1645686430000|2022-02-24 07:07:10|632.44|629.64|631.69|628.89|632.44|629.64|631.69|628.89|0
1645686440000|2022-02-24 07:07:20|632.19|629.39|633.94|631.14|633.94|631.14|632.19|629.39|0
1645686450000|2022-02-24 07:07:30|632.94|630.14|632.44|629.64|634.3|631.5|632.44|629.64|0
1645686460000|2022-02-24 07:07:40|633.44|630.64|634.8|632|634.8|632|632.69|629.89|0
1645686470000|2022-02-24 07:07:50|634.93|632.13|636.18|633.38|636.18|633.38|634.93|632.13|0
1645686480000|2022-02-24 07:08:00|636.3|633.5|634.93|632.13|636.3|633.5|634.93|632.13|0
1645686490000|2022-02-24 07:08:10|634.55|631.75|634.18|631.38|634.68|631.88|634.18|631.38|0
1645686500000|2022-02-24 07:08:20|633.81|631.01|635.18|632.38|635.18|632.38|633.81|631.01|0
1645686510000|2022-02-24 07:08:30|635.05|632.25|633.94|631.14|635.05|632.25|633.94|631.14|0
1645686520000|2022-02-24 07:08:40|633.81|631.01|633.94|631.14|633.94|631.14|632.69|629.89|0
1645686530000|2022-02-24 07:08:50|633.56|630.76|632.94|630.14|633.56|630.76|632.94|630.14|0
1645686540000|2022-02-24 07:09:00|633.06|630.26|632.06|629.26|633.06|630.26|632.06|629.26|0
1645686550000|2022-02-24 07:09:10|630.7|627.9|630.07|627.27|630.95|628.15|630.07|627.27|0
1645686560000|2022-02-24 07:09:20|629.45|626.65|628.46|625.66|629.45|626.65|628.33|625.53|0
1645686570000|2022-02-24 07:09:30|627.21|624.41|628.46|625.66|628.46|625.66|627.21|624.41|0
1645686580000|2022-02-24 07:09:40|627.71|624.91|626.59|623.79|627.71|624.91|625.84|623.04|0
1645686590000|2022-02-24 07:09:50|627.09|624.29|627.33|624.53|627.33|624.53|626.47|623.67|0
1645686600000|2022-02-24 07:10:00|628.21|625.41|628.46|625.66|628.71|625.91|627.33|624.53|0
1645686610000|2022-02-24 07:10:10|628.71|625.91|630.32|627.52|630.32|627.52|628.71|625.91|0
1645686620000|2022-02-24 07:10:20|630.07|627.27|630.2|627.4|630.2|627.4|629.08|626.28|0
1645686630000|2022-02-24 07:10:30|630.95|628.15|630.32|627.52|630.95|628.15|630.2|627.4|0
1645686640000|2022-02-24 07:10:40|630.45|627.65|631.45|628.65|631.45|628.65|630.2|627.4|0
1645686650000|2022-02-24 07:10:50|630.45|627.65|632.56|629.76|632.94|630.14|630.45|627.65|0
1645686660000|2022-02-24 07:11:00|631.94|629.14|630.07|627.27|631.94|629.14|630.07|627.27|0
1645686670000|2022-02-24 07:11:10|629.7|626.9|630.7|627.9|631.2|628.4|629.45|626.65|0
1645686680000|2022-02-24 07:11:20|631.2|628.4|631.94|629.14|631.94|629.14|631.2|628.4|0
1645686690000|2022-02-24 07:11:30|633.19|630.39|633.31|630.51|633.69|630.89|633.19|630.39|0
1645686700000|2022-02-24 07:11:40|634.05|631.25|634.55|631.75|634.55|631.75|633.69|630.89|0
1645686710000|2022-02-24 07:11:50|634.93|632.13|634.55|631.75|634.93|632.13|634.55|631.75|0
1645686720000|2022-02-24 07:12:00|634.18|631.38|632.69|629.89|635.18|632.38|632.69|629.89|0
1645686730000|2022-02-24 07:12:10|632.06|629.26|633.56|630.76|633.56|630.76|632.06|629.26|0
1645686740000|2022-02-24 07:12:20|633.44|630.64|634.43|631.63|634.43|631.63|633.44|630.64|0
1645686750000|2022-02-24 07:12:30|634.3|631.5|631.45|628.65|634.43|631.63|631.45|628.65|0
1645686760000|2022-02-24 07:12:40|631.07|628.27|631.45|628.65|631.45|628.65|631.07|628.27|0
1645686770000|2022-02-24 07:12:50|631.81|629.01|633.44|630.64|633.44|630.64|631.81|629.01|0
1645686780000|2022-02-24 07:13:00|633.69|630.89|633.31|630.51|633.69|630.89|633.31|630.51|0
1645686790000|2022-02-24 07:13:10|633.19|630.39|634.43|631.63|634.68|631.88|633.19|630.39|0
1645686800000|2022-02-24 07:13:20|635.43|632.63|635.93|633.13|636.05|633.25|635.43|632.63|0
1645686810000|2022-02-24 07:13:30|635.3|632.5|636.05|633.25|636.05|633.25|635.3|632.5|0
1645686820000|2022-02-24 07:13:40|636.42|633.62|636.79|633.99|638.17|635.37|636.42|633.62|0
1645686830000|2022-02-24 07:13:50|636.58|633.78|634.97|632.17|636.58|633.78|634.97|632.17|0
1645686840000|2022-02-24 07:14:00|634.59|631.79|632.48|629.68|634.72|631.92|632.48|629.68|0
1645686850000|2022-02-24 07:14:10|633.73|630.93|632.1|629.3|633.73|630.93|632.1|629.3|0
1645686860000|2022-02-24 07:14:20|632.23|629.43|631.49|628.69|632.23|629.43|631.24|628.44|0
1645686870000|2022-02-24 07:14:30|631.61|628.81|632.6|629.8|632.6|629.8|631.61|628.81|0
1645686880000|2022-02-24 07:14:40|632.23|629.43|632.23|629.43|632.23|629.43|631.74|628.94|0
1645686890000|2022-02-24 07:14:50|632.73|629.93|632.73|629.93|632.98|630.18|632.73|629.93|0
1645686900000|2022-02-24 07:15:00|632.48|629.68|632.73|629.93|634.22|631.42|632.48|629.68|0
1645686910000|2022-02-24 07:15:10|631.74|628.94|634.34|631.54|634.47|631.67|631.74|628.94|0
1645686920000|2022-02-24 07:15:20|633.97|631.17|636.46|633.66|636.46|633.66|633.97|631.17|0
1645686930000|2022-02-24 07:15:30|637.08|634.28|637.83|635.03|637.96|635.16|636.83|634.03|0
1645686940000|2022-02-24 07:15:40|636.71|633.91|637.21|634.41|637.46|634.66|636.71|633.91|0
1645686950000|2022-02-24 07:15:50|637.08|634.28|639.2|636.4|639.2|636.4|637.08|634.28|0
1645686960000|2022-02-24 07:16:00|639.95|637.15|639.95|637.15|641.56|638.76|639.95|637.15|0
1645686970000|2022-02-24 07:16:10|638.32|635.52|638.95|636.15|638.95|636.15|637.96|635.16|0
1645686980000|2022-02-24 07:16:20|639.45|636.65|636.96|634.16|639.45|636.65|636.96|634.16|0
1645686990000|2022-02-24 07:16:30|637.46|634.66|639.32|636.52|639.45|636.65|637.46|634.66|0
1645687000000|2022-02-24 07:16:40|639.7|636.9|638.7|635.9|639.7|636.9|638.7|635.9|0
1645687010000|2022-02-24 07:16:50|638.57|635.77|638.08|635.28|638.57|635.77|637.58|634.78|0
1645687020000|2022-02-24 07:17:00|637.96|635.16|637.96|635.16|637.96|635.16|637.33|634.53|0
1645687030000|2022-02-24 07:17:10|637.21|634.41|637.46|634.66|638.45|635.65|637.21|634.41|0
1645687040000|2022-02-24 07:17:20|637.21|634.41|638.7|635.9|638.95|636.15|637.21|634.41|0
1645687050000|2022-02-24 07:17:30|639.45|636.65|639.82|637.02|640.56|637.76|639.45|636.65|0
1645687060000|2022-02-24 07:17:40|640.32|637.52|642.31|639.51|642.81|640.01|640.32|637.52|0
1645687070000|2022-02-24 07:17:50|642.81|640.01|643.55|640.75|643.68|640.88|642.81|640.01|0
1645687080000|2022-02-24 07:18:00|643.43|640.63|643.55|640.75|644.8|642|643.43|640.63|0
1645687090000|2022-02-24 07:18:10|643.43|640.63|643.3|640.5|643.43|640.63|642.31|639.51|0
1645687100000|2022-02-24 07:18:20|642.69|639.89|643.93|641.13|643.93|641.13|642.56|639.76|0
1645687110000|2022-02-24 07:18:30|644.18|641.38|644.05|641.25|644.18|641.38|643.68|640.88|0
1645687120000|2022-02-24 07:18:40|643.8|641|643.43|640.63|644.3|641.5|643.43|640.63|0
1645687130000|2022-02-24 07:18:50|642.81|640.01|642.44|639.64|642.81|640.01|642.44|639.64|0
1645687140000|2022-02-24 07:19:00|641.94|639.14|642.19|639.39|642.69|639.89|641.94|639.14|0
1645687150000|2022-02-24 07:19:10|642.06|639.26|641.44|638.64|642.06|639.26|640.81|638.01|0
1645687160000|2022-02-24 07:19:20|640.32|637.52|639.95|637.15|640.32|637.52|638.95|636.15|0
1645687170000|2022-02-24 07:19:30|639.2|636.4|640.32|637.52|640.32|637.52|639.07|636.27|0
1645687180000|2022-02-24 07:19:40|640.94|638.14|641.06|638.26|641.06|638.26|640.2|637.4|0
1645687190000|2022-02-24 07:19:50|639.57|636.77|640.56|637.76|640.56|637.76|639.57|636.77|0
1645687200000|2022-02-24 07:20:00|641.59|638.79|642.83|640.03|643.21|640.41|641.59|638.79|0
1645687210000|2022-02-24 07:20:10|643.08|640.28|641.09|638.29|643.08|640.28|640.84|638.04|0
1645687220000|2022-02-24 07:20:20|641.59|638.79|642.58|639.78|642.58|639.78|641.59|638.79|0
1645687230000|2022-02-24 07:20:30|642.46|639.66|641.09|638.29|642.46|639.66|640.84|638.04|0
1645687240000|2022-02-24 07:20:40|640.59|637.79|642.21|639.41|642.21|639.41|640.59|637.79|0
1645687250000|2022-02-24 07:20:50|640.47|637.67|640.34|637.54|640.47|637.67|639.97|637.17|0
1645687260000|2022-02-24 07:21:00|640.22|637.42|639.23|636.43|640.22|637.42|639.23|636.43|0
1645687270000|2022-02-24 07:21:10|639.1|636.3|639.35|636.55|639.6|636.8|639.1|636.3|0
1645687280000|2022-02-24 07:21:20|638.98|636.18|640.84|638.04|640.84|638.04|638.98|636.18|0
1645687290000|2022-02-24 07:21:30|640.97|638.17|641.96|639.16|641.96|639.16|640.72|637.92|0
1645687300000|2022-02-24 07:21:40|642.08|639.28|642.71|639.91|642.71|639.91|642.08|639.28|0
1645687310000|2022-02-24 07:21:50|641.96|639.16|640.72|637.92|641.96|639.16|639.73|636.93|0
1645687320000|2022-02-24 07:22:00|641.34|638.54|642.33|639.53|642.33|639.53|641.34|638.54|0
1645687330000|2022-02-24 07:22:10|642.21|639.41|642.71|639.91|642.71|639.91|642.21|639.41|0
1645687340000|2022-02-24 07:22:20|642.96|640.16|643.46|640.66|643.46|640.66|642.71|639.91|0
1645687350000|2022-02-24 07:22:30|643.21|640.41|642.71|639.91|643.21|640.41|642.58|639.78|0
1645687360000|2022-02-24 07:22:40|642.21|639.41|641.72|638.92|642.21|639.41|641.72|638.92|0
1645687370000|2022-02-24 07:22:50|640.84|638.04|641.34|638.54|641.34|638.54|640.59|637.79|0
1645687380000|2022-02-24 07:23:00|640.97|638.17|639.73|636.93|640.97|638.17|639.73|636.93|0
1645687390000|2022-02-24 07:23:10|639.23|636.43|640.09|637.29|640.34|637.54|639.23|636.43|0
1645687400000|2022-02-24 07:23:20|639.35|636.55|638.73|635.93|639.35|636.55|638.73|635.93|0
1645687410000|2022-02-24 07:23:30|639.84|637.04|640.97|638.17|640.97|638.17|639.84|637.04|0
1645687420000|2022-02-24 07:23:40|642.08|639.28|642.08|639.28|642.46|639.66|642.08|639.28|0
1645687430000|2022-02-24 07:23:50|641.96|639.16|642.21|639.41|642.33|639.53|641.96|639.16|0
1645687440000|2022-02-24 07:24:00|640.84|638.04|641.47|638.67|642.46|639.66|640.84|638.04|0
1645687450000|2022-02-24 07:24:10|641.22|638.42|641.09|638.29|641.34|638.54|640.72|637.92|0
1645687460000|2022-02-24 07:24:20|640.84|638.04|642.21|639.41|642.21|639.41|640.84|638.04|0
1645687470000|2022-02-24 07:24:30|642.46|639.66|643.21|640.41|643.21|640.41|642.46|639.66|0
1645687480000|2022-02-24 07:24:40|642.96|640.16|642.96|640.16|642.96|640.16|642.08|639.28|0
1645687490000|2022-02-24 07:24:50|643.08|640.28|642.96|640.16|643.21|640.41|642.96|640.16|0
1645687500000|2022-02-24 07:25:00|642.46|639.66|643.58|640.78|643.58|640.78|642.46|639.66|0
1645687510000|2022-02-24 07:25:10|646.32|643.52|645.7|642.9|646.32|643.52|645.7|642.9|0
1645687520000|2022-02-24 07:25:20|645.57|642.77|645.82|643.02|645.82|643.02|645.2|642.4|0
1645687530000|2022-02-24 07:25:30|645.95|643.15|644.7|641.9|645.95|643.15|644.7|641.9|0
1645687540000|2022-02-24 07:25:40|644.95|642.15|646.32|643.52|646.32|643.52|644.95|642.15|0
1645687550000|2022-02-24 07:25:50|646.2|643.4|647.06|644.26|647.06|644.26|646.2|643.4|0
1645687560000|2022-02-24 07:26:00|645.57|642.77|643.33|640.53|645.57|642.77|643.33|640.53|0
1645687570000|2022-02-24 07:26:10|643.08|640.28|644.08|641.28|644.08|641.28|642.71|639.91|0
1645687580000|2022-02-24 07:26:20|643.71|640.91|643.28|640.08|643.71|640.91|643.21|640.08|0
1645687590000|2022-02-24 07:26:30|643.41|640.21|643.41|640.21|643.41|640.21|642.91|639.71|0
1645687600000|2022-02-24 07:26:40|643.16|639.96|643.28|640.08|643.41|640.21|643.16|639.96|0
1645687610000|2022-02-24 07:26:50|642.91|639.71|644.4|641.2|644.4|641.2|642.91|639.71|0
1645687620000|2022-02-24 07:27:00|644.77|641.57|643.28|640.08|644.77|641.57|643.28|640.08|0
1645687630000|2022-02-24 07:27:10|643.03|639.83|642.41|639.21|643.16|639.96|642.16|638.96|0
1645687640000|2022-02-24 07:27:20|642.66|639.46|644.16|640.96|644.16|640.96|642.66|639.46|0
1645687650000|2022-02-24 07:27:30|645.15|641.95|646.89|643.69|646.89|643.69|645.15|641.95|0
1645687660000|2022-02-24 07:27:40|648.01|644.81|647.14|643.94|648.01|644.81|647.14|643.94|0
1645687670000|2022-02-24 07:27:50|647.26|644.06|646.64|643.44|647.26|644.06|646.64|643.44|0
1645687680000|2022-02-24 07:28:00|647.76|644.56|648.26|645.06|648.26|645.06|647.76|644.56|0
1645687690000|2022-02-24 07:28:10|647.89|644.69|649.38|646.18|649.38|646.18|647.89|644.69|0
1645687700000|2022-02-24 07:28:20|649.63|646.43|649.25|646.05|650|646.8|649.25|646.05|0
1645687710000|2022-02-24 07:28:30|649.63|646.43|646.4|643.2|649.63|646.43|646.4|643.2|0
1645687720000|2022-02-24 07:28:40|645.52|642.32|645.27|642.07|646.27|643.07|645.27|642.07|0
1645687730000|2022-02-24 07:28:50|644.77|641.57|645.77|642.57|645.77|642.57|644.77|641.57|0
1645687740000|2022-02-24 07:29:00|645.52|642.32|644.65|641.45|646.64|643.44|644.65|641.45|0
1645687750000|2022-02-24 07:29:10|644.16|640.96|646.4|643.2|646.4|643.2|644.16|640.96|0
1645687760000|2022-02-24 07:29:20|646.02|642.82|646.4|643.2|646.4|643.2|646.02|642.82|0
1645687770000|2022-02-24 07:29:30|646.27|643.07|646.15|642.95|646.4|643.2|646.15|642.95|0
1645687780000|2022-02-24 07:29:40|646.4|643.2|646.89|643.69|647.01|643.81|646.4|643.2|0
1645687790000|2022-02-24 07:29:50|647.14|643.94|647.26|644.06|647.89|644.69|646.64|643.44|0
1645687800000|2022-02-24 07:30:00|646.89|643.69|646.89|643.69|647.51|644.31|646.89|643.69|0
1645687810000|2022-02-24 07:30:10|646.64|643.44|647.26|644.06|647.39|644.19|646.64|643.44|0
1645687820000|2022-02-24 07:30:20|648.39|645.19|648.49|645.09|648.49|645.19|648.36|644.96|0
1645687830000|2022-02-24 07:30:30|648.36|644.96|647.24|643.84|648.36|644.96|647.24|643.84|0
1645687840000|2022-02-24 07:30:40|647.49|644.09|646.12|642.72|647.49|644.09|646.12|642.72|0
1645687850000|2022-02-24 07:30:50|646.25|642.85|645.37|641.97|646.25|642.85|645.37|641.97|0
1645687860000|2022-02-24 07:31:00|645.5|642.1|645.5|642.1|646|642.6|645.25|641.85|0
1645687870000|2022-02-24 07:31:10|645.87|642.47|646.27|642.87|646.62|643.22|645.87|642.47|0
1645687880000|2022-02-24 07:31:20|645.4|642|644.78|641.38|645.4|642|644.53|641.13|0
1645687890000|2022-02-24 07:31:30|644.9|641.5|644.25|640.85|645.28|641.88|644.25|640.85|0
1645687900000|2022-02-24 07:31:40|643.13|639.73|643.62|640.22|643.75|640.35|643.13|639.73|0
1645687910000|2022-02-24 07:31:50|643.51|640.11|642.02|638.62|643.51|640.11|642.02|638.62|0
1645687920000|2022-02-24 07:32:00|642.55|639.15|641.32|637.92|642.55|639.15|641.32|637.92|0
1645687930000|2022-02-24 07:32:10|640.45|637.05|641.68|638.28|641.68|638.28|640.33|636.93|0
1645687940000|2022-02-24 07:32:20|641.81|638.41|642.7|639.3|642.7|639.3|641.81|638.41|0
1645687950000|2022-02-24 07:32:30|642.67|639.27|642.91|639.51|643.4|640|642.67|639.27|0
1645687960000|2022-02-24 07:32:40|644.03|640.63|644.58|641.18|644.71|641.31|643.97|640.57|0
1645687970000|2022-02-24 07:32:50|644.96|641.56|644.83|641.43|645.45|642.05|644.83|641.43|0
1645687980000|2022-02-24 07:33:00|644.71|641.31|643.61|640.21|644.71|641.31|643.36|639.96|0
1645687990000|2022-02-24 07:33:10|644.1|640.7|644.59|641.19|644.59|641.19|644.1|640.7|0
1645688000000|2022-02-24 07:33:20|645.33|641.93|644.96|641.56|645.33|641.93|644.1|640.7|0
1645688010000|2022-02-24 07:33:30|645.33|641.93|645.58|642.18|645.58|642.18|645.33|641.93|0
1645688020000|2022-02-24 07:33:40|646.07|642.67|646.07|642.67|646.07|642.67|645.94|642.54|0
1645688030000|2022-02-24 07:33:50|645.82|642.42|646.07|642.67|646.07|642.67|645.82|642.42|0
1645688040000|2022-02-24 07:34:00|646.81|643.41|645.82|642.42|646.81|643.41|645.58|642.18|0
1645688050000|2022-02-24 07:34:10|645.33|641.93|643.73|640.33|645.33|641.93|643.48|640.08|0
1645688060000|2022-02-24 07:34:20|643.85|640.45|642.13|638.73|643.85|640.45|642.13|638.73|0
1645688070000|2022-02-24 07:34:30|642.38|638.98|642.62|639.22|642.62|639.22|642.38|638.98|0
1645688080000|2022-02-24 07:34:40|642.99|639.59|642.38|638.98|642.99|639.59|642.38|638.98|0
1645688090000|2022-02-24 07:34:50|642.13|638.73|642.87|639.47|642.87|639.47|642|638.6|0
1645688100000|2022-02-24 07:35:00|643.36|639.96|643.85|640.45|644.1|640.7|642.87|639.47|0
1645688110000|2022-02-24 07:35:10|643.83|640.23|644.94|641.34|644.94|641.34|643.83|640.23|0
1645688120000|2022-02-24 07:35:20|645.43|641.83|646.78|643.18|646.78|643.18|645.43|641.83|0
1645688130000|2022-02-24 07:35:30|646.66|643.06|647.16|643.56|647.16|643.56|646.54|642.94|0
1645688140000|2022-02-24 07:35:40|646.91|643.31|645.92|642.32|646.91|643.31|645.68|642.08|0
1645688150000|2022-02-24 07:35:50|645.68|642.08|646.04|642.44|646.04|642.44|644.69|641.09|0
1645688160000|2022-02-24 07:36:00|646.17|642.57|645.43|641.83|646.17|642.57|645.43|641.83|0
1645688170000|2022-02-24 07:36:10|645.06|641.46|643.95|640.35|645.06|641.46|643.95|640.35|0
1645688180000|2022-02-24 07:36:20|644.32|640.72|643.83|640.23|644.32|640.72|643.46|639.86|0
1645688190000|2022-02-24 07:36:30|644.45|640.85|645.19|641.59|645.3|641.7|644.45|640.85|0
1645688200000|2022-02-24 07:36:40|645.92|642.32|645.19|641.59|645.92|642.32|645.19|641.59|0
1645688210000|2022-02-24 07:36:50|645.68|642.08|644.56|640.96|645.68|642.08|644.56|640.96|0
1645688220000|2022-02-24 07:37:00|643.95|640.35|643.22|639.62|643.95|640.35|642.97|639.37|0
1645688230000|2022-02-24 07:37:10|642.97|639.37|641.74|638.14|643.09|639.49|641.74|638.14|0
1645688240000|2022-02-24 07:37:20|642.59|638.99|642.35|638.75|643.22|639.62|642.35|638.75|0
1645688250000|2022-02-24 07:37:30|642.23|638.63|642.48|638.88|642.72|639.12|642.23|638.63|0
1645688260000|2022-02-24 07:37:40|642.35|638.75|641.98|638.38|642.35|638.75|641.86|638.26|0
1645688270000|2022-02-24 07:37:50|642.23|638.63|643.58|639.98|643.58|639.98|642.23|638.63|0
1645688280000|2022-02-24 07:38:00|643.09|639.49|641.86|638.26|643.22|639.62|641.86|638.26|0
1645688290000|2022-02-24 07:38:10|641.74|638.14|639.28|635.68|641.86|638.26|639.28|635.68|0
1645688300000|2022-02-24 07:38:20|638.78|635.18|639.64|636.04|639.64|636.04|638.78|635.18|0
1645688310000|2022-02-24 07:38:30|639.89|636.29|638.54|634.94|639.89|636.29|638.41|634.81|0
1645688320000|2022-02-24 07:38:40|639.03|635.43|639.52|635.92|639.64|636.04|639.03|635.43|0
1645688330000|2022-02-24 07:38:50|639.39|635.79|638.66|635.06|639.39|635.79|638.16|634.56|0
1645688340000|2022-02-24 07:39:00|639.03|635.43|639.28|635.68|639.39|635.79|638.66|635.06|0
1645688350000|2022-02-24 07:39:10|638.66|635.06|639.39|635.79|639.64|636.04|638.54|634.94|0
1645688360000|2022-02-24 07:39:20|640.01|636.41|638.9|635.3|640.01|636.41|638.9|635.3|0
1645688370000|2022-02-24 07:39:30|639.28|635.68|641.74|638.14|641.86|638.26|639.28|635.68|0
1645688380000|2022-02-24 07:39:40|641.98|638.38|640.01|636.41|641.98|638.38|640.01|636.41|0
1645688390000|2022-02-24 07:39:50|639.28|635.68|639.52|635.92|640.01|636.41|639.28|635.68|0
1645688400000|2022-02-24 07:40:00|640.13|636.53|640.75|637.15|640.75|637.15|639.77|636.17|0
1645688410000|2022-02-24 07:40:10|641.49|637.89|641.12|637.52|641.49|637.89|641.12|637.52|0
1645688420000|2022-02-24 07:40:20|640.51|636.91|639.89|636.29|641|637.4|639.52|635.92|0
1645688430000|2022-02-24 07:40:30|638.41|634.81|639.77|636.17|639.77|636.17|638.41|634.81|0
1645688440000|2022-02-24 07:40:40|639.39|635.79|640.38|636.78|640.51|636.91|639.39|635.79|0
1645688450000|2022-02-24 07:40:50|640.51|636.91|640.75|637.15|640.75|637.15|640.51|636.91|0
1645688460000|2022-02-24 07:41:00|639.77|636.17|641.74|638.14|641.74|638.14|639.77|636.17|0
1645688470000|2022-02-24 07:41:10|641.61|638.01|638.01|634.41|641.61|638.01|638.01|634.41|0
1645688480000|2022-02-24 07:41:20|637.28|633.68|636.46|632.86|637.33|633.73|636.46|632.86|0
1645688490000|2022-02-24 07:41:30|636.84|633.24|637.7|634.1|637.7|634.1|636.84|633.24|0
1645688500000|2022-02-24 07:41:40|637.69|634.09|638.05|634.45|638.05|634.45|637.69|634.09|0
1645688510000|2022-02-24 07:41:50|637.69|634.09|636.82|633.22|637.69|634.09|636.82|633.22|0
1645688520000|2022-02-24 07:42:00|638.05|634.45|637.07|633.47|638.05|634.45|636.7|633.1|0
1645688530000|2022-02-24 07:42:10|637.56|633.96|637.94|634.34|637.94|634.34|637.44|633.84|0
1645688540000|2022-02-24 07:42:20|638.18|634.58|637.31|633.71|638.18|634.58|637.31|633.71|0
1645688550000|2022-02-24 07:42:30|637.07|633.47|635.72|632.12|637.07|633.47|635.72|632.12|0
1645688560000|2022-02-24 07:42:40|635.47|631.87|635.47|631.87|635.47|631.87|635.1|631.5|0
1645688570000|2022-02-24 07:42:50|635.35|631.75|636.21|632.61|636.21|632.61|635.35|631.75|0
1645688580000|2022-02-24 07:43:00|636.08|632.48|637.07|633.47|637.07|633.47|635.97|632.37|0
1645688590000|2022-02-24 07:43:10|636.21|632.61|636.82|633.22|636.82|633.22|636.21|632.61|0
1645688600000|2022-02-24 07:43:20|637.2|633.6|637.24|633.64|637.24|633.64|636.63|633.03|0
1645688610000|2022-02-24 07:43:30|636.5|632.9|635.89|632.29|636.5|632.9|635.64|632.04|0
1645688620000|2022-02-24 07:43:40|636.14|632.54|635.15|631.55|636.14|632.54|635.02|631.42|0
1645688630000|2022-02-24 07:43:50|635.27|631.67|633.79|630.19|635.27|631.67|633.79|630.19|0
1645688640000|2022-02-24 07:44:00|633.18|629.58|633.54|629.94|633.54|629.94|632.93|629.33|0
1645688650000|2022-02-24 07:44:10|633.18|629.58|632.93|629.33|633.18|629.58|632.93|629.33|0
1645688660000|2022-02-24 07:44:20|631.95|628.35|631.82|628.22|631.95|628.35|631.82|628.22|0
1645688670000|2022-02-24 07:44:30|631.08|627.48|631.46|627.86|631.46|627.86|630.96|627.36|0
1645688680000|2022-02-24 07:44:40|632.07|628.47|632.19|628.59|632.19|628.59|631.57|627.97|0
1645688690000|2022-02-24 07:44:50|632.44|628.84|632.19|628.59|632.69|629.09|632.19|628.59|0
1645688700000|2022-02-24 07:45:00|631.46|627.86|631.21|627.61|631.46|627.86|631.21|627.61|0
1645688710000|2022-02-24 07:45:10|630.96|627.36|631.21|627.61|631.21|627.61|630.47|626.87|0
1645688720000|2022-02-24 07:45:20|628.87|625.27|628.87|625.27|629.11|625.51|628.75|625.15|0
1645688730000|2022-02-24 07:45:30|628.62|625.02|626.78|623.18|628.62|625.02|626.04|622.44|0
1645688740000|2022-02-24 07:45:40|626.9|623.3|626.29|622.69|626.9|623.3|626.29|622.69|0
1645688750000|2022-02-24 07:45:50|625.91|622.31|625.92|622.32|625.92|622.32|625.91|622.31|0
1645688760000|2022-02-24 07:46:00|625.79|622.19|626.29|622.69|626.29|622.69|625.79|622.19|0
1645688770000|2022-02-24 07:46:10|626.66|623.06|629.12|625.52|629.12|625.52|626.66|623.06|0
1645688780000|2022-02-24 07:46:20|630.23|626.63|630.85|627.25|630.85|627.25|630.23|626.63|0
1645688790000|2022-02-24 07:46:30|632.33|628.73|630.6|627|632.33|628.73|630.47|626.87|0
1645688800000|2022-02-24 07:46:40|630.72|627.12|631.83|628.23|631.83|628.23|630.72|627.12|0
1645688810000|2022-02-24 07:46:50|632.2|628.6|631.83|628.23|632.33|628.73|631.83|628.23|0
1645688820000|2022-02-24 07:47:00|632.33|628.73|634.3|630.7|634.3|630.7|632.33|628.73|0
1645688830000|2022-02-24 07:47:10|634.66|631.06|634.17|630.57|635.16|631.56|634.17|630.57|0
1645688840000|2022-02-24 07:47:20|634.91|631.31|636.77|633.17|636.77|633.17|634.91|631.31|0
1645688850000|2022-02-24 07:47:30|634.42|630.82|633.81|630.21|634.55|630.95|633.81|630.21|0
1645688860000|2022-02-24 07:47:40|633.56|629.96|633.92|630.32|634.55|630.95|633.56|629.96|0
1645688870000|2022-02-24 07:47:50|633.81|630.21|632.82|629.22|633.81|630.21|632.82|629.22|0
1645688880000|2022-02-24 07:48:00|632.69|629.09|633.56|629.96|633.56|629.96|632.69|629.09|0
1645688890000|2022-02-24 07:48:10|635.16|631.56|635.29|631.69|635.29|631.69|634.55|630.95|0
1645688900000|2022-02-24 07:48:20|635.04|631.44|635.04|631.44|635.78|632.18|635.04|631.44|0
1645688910000|2022-02-24 07:48:30|635.53|631.93|635.4|631.8|635.9|632.3|635.29|631.69|0
1645688920000|2022-02-24 07:48:40|633.92|630.32|633.92|630.32|634.55|630.95|633.92|630.32|0
1645688930000|2022-02-24 07:48:50|634.05|630.45|634.42|630.82|634.42|630.82|633.81|630.21|0
1645688940000|2022-02-24 07:49:00|634.91|631.31|634.91|631.31|634.91|631.31|634.55|630.95|0
1645688950000|2022-02-24 07:49:10|634.42|630.82|634.91|631.31|635.04|631.44|634.42|630.82|0
1645688960000|2022-02-24 07:49:20|634.17|630.57|633.07|629.47|634.17|630.57|632.69|629.09|0
1645688970000|2022-02-24 07:49:30|632.33|628.73|631.59|627.99|632.33|628.73|631.46|627.86|0
1645688980000|2022-02-24 07:49:40|631.83|628.23|631.83|628.23|631.95|628.35|631.46|627.86|0
1645688990000|2022-02-24 07:49:50|632.33|628.73|632.33|628.73|632.33|628.73|631.95|628.35|0
1645689000000|2022-02-24 07:50:00|632.57|628.97|633.92|630.32|633.92|630.32|632.2|628.6|0
1645689010000|2022-02-24 07:50:10|634.3|630.7|635.4|631.8|635.78|632.18|634.3|630.7|0
1645689020000|2022-02-24 07:50:20|636.52|632.92|635.04|631.44|636.52|632.92|634.3|630.7|0
1645689030000|2022-02-24 07:50:30|635.29|631.69|635.78|632.18|635.78|632.18|635.29|631.69|0
1645689040000|2022-02-24 07:50:40|635.9|632.3|637.75|634.15|637.75|634.15|635.9|632.3|0
1645689050000|2022-02-24 07:50:50|637.5|633.9|637.75|634.15|637.75|634.15|636.88|633.28|0
1645689060000|2022-02-24 07:51:00|637.5|633.9|637.5|633.9|637.75|634.15|637.5|633.9|0
1645689070000|2022-02-24 07:51:10|637.26|633.66|635.29|631.69|637.26|633.66|635.29|631.69|0
1645689080000|2022-02-24 07:51:20|635.04|631.44|636.02|632.42|636.14|632.54|635.04|631.44|0
1645689090000|2022-02-24 07:51:30|635.53|631.93|636.76|633.16|636.76|633.16|635.53|631.93|0
1645689100000|2022-02-24 07:51:40|636.52|632.92|636.76|633.16|636.76|633.16|636.52|632.92|0
1645689110000|2022-02-24 07:51:50|637.01|633.41|636.13|632.53|637.01|633.41|636.13|632.53|0
1645689120000|2022-02-24 07:52:00|635.39|631.79|634.41|630.81|635.39|631.79|634.41|630.81|0
1645689130000|2022-02-24 07:52:10|634.9|631.3|634.41|630.81|634.9|631.3|634.41|630.81|0
1645689140000|2022-02-24 07:52:20|633.67|630.07|633.42|629.82|633.92|630.32|633.42|629.82|0
1645689150000|2022-02-24 07:52:30|633.18|629.58|633.54|629.94|633.54|629.94|633.05|629.45|0
1645689160000|2022-02-24 07:52:40|633.18|629.58|633.79|630.19|634.28|630.68|633.18|629.58|0
1645689170000|2022-02-24 07:52:50|632.93|629.33|630.83|627.23|632.93|629.33|630.83|627.23|0
1645689180000|2022-02-24 07:53:00|631.82|628.22|631.82|628.22|631.82|628.22|631.7|628.1|0
1645689190000|2022-02-24 07:53:10|631.45|627.85|631.21|627.61|631.45|627.85|630.59|626.99|0
1645689200000|2022-02-24 07:53:20|630.47|626.87|631.33|627.73|631.33|627.73|630.47|626.87|0
1645689210000|2022-02-24 07:53:30|631.7|628.1|631.33|627.73|631.7|628.1|631.33|627.73|0
1645689220000|2022-02-24 07:53:40|630.96|627.36|631.08|627.48|631.7|628.1|630.96|627.36|0
1645689230000|2022-02-24 07:53:50|630.43|626.83|628.83|625.23|630.43|626.83|628.83|625.23|0
1645689240000|2022-02-24 07:54:00|628.95|625.35|630.43|626.83|630.43|626.83|628.95|625.35|0
1645689250000|2022-02-24 07:54:10|629.45|625.85|631.42|627.82|631.42|627.82|629.45|625.85|0
1645689260000|2022-02-24 07:54:20|632.4|628.8|632.89|629.29|632.89|629.29|631.78|628.18|0
1645689270000|2022-02-24 07:54:30|633.39|629.79|633.88|630.28|633.88|630.28|633.14|629.54|0
1645689280000|2022-02-24 07:54:40|633.63|630.03|634.86|631.26|634.86|631.26|633.63|630.03|0
1645689290000|2022-02-24 07:54:50|634.62|631.02|635.23|631.63|635.23|631.63|634.62|631.02|0
1645689300000|2022-02-24 07:55:00|634.98|631.38|631.17|627.57|634.98|631.38|631.17|627.57|0
1645689310000|2022-02-24 07:55:10|631.42|627.82|631.66|628.06|631.91|628.31|631.42|627.82|0
1645689320000|2022-02-24 07:55:20|630.92|627.32|632.15|628.55|632.15|628.55|630.92|627.32|0
1645689330000|2022-02-24 07:55:30|631.66|628.06|630.68|627.08|631.91|628.31|630.68|627.08|0
1645689340000|2022-02-24 07:55:40|631.42|627.82|631.04|627.44|631.42|627.82|630.43|626.83|0
1645689350000|2022-02-24 07:55:50|630.18|626.58|630.68|627.08|630.68|627.08|630.18|626.58|0
1645689360000|2022-02-24 07:56:00|630.55|626.95|630.18|626.58|630.68|627.08|630.18|626.58|0
1645689370000|2022-02-24 07:56:10|630.43|626.83|630.79|627.19|631.17|627.57|630.18|626.58|0
1645689380000|2022-02-24 07:56:20|632.03|628.43|633.39|629.79|633.39|629.79|632.03|628.43|0
1645689390000|2022-02-24 07:56:30|632.77|629.17|630.68|627.08|632.77|629.17|630.68|627.08|0
1645689400000|2022-02-24 07:56:40|630.3|626.7|628.46|624.86|630.3|626.7|628.46|624.86|0
1645689410000|2022-02-24 07:56:50|628.21|624.61|627.23|623.63|628.21|624.61|626.98|623.38|0
1645689420000|2022-02-24 07:57:00|626.98|623.38|628.71|625.11|628.71|625.11|626.98|623.38|0
1645689430000|2022-02-24 07:57:10|629.2|625.6|629.62|626.02|630.23|626.63|629.2|625.6|0
1645689440000|2022-02-24 07:57:20|631.09|627.49|631.09|627.49|632.08|628.48|631.09|627.49|0
1645689450000|2022-02-24 07:57:30|630.72|627.12|629.12|625.52|630.97|627.37|629.12|625.52|0
1645689460000|2022-02-24 07:57:40|629.37|625.77|629.24|625.64|629.37|625.77|628.5|624.9|0
1645689470000|2022-02-24 07:57:50|628.99|625.39|629.86|626.26|629.86|626.26|628.99|625.39|0
1645689480000|2022-02-24 07:58:00|630.11|626.51|628.63|625.03|630.11|626.51|628.63|625.03|0
1645689490000|2022-02-24 07:58:10|628.5|624.9|629.86|626.26|629.86|626.26|627.89|624.29|0
1645689500000|2022-02-24 07:58:20|630.23|626.63|629.61|626.01|630.72|627.12|629.61|626.01|0
1645689510000|2022-02-24 07:58:30|629.24|625.64|628.88|625.28|629.61|626.01|628.88|625.28|0
1645689520000|2022-02-24 07:58:40|628.63|625.03|630.23|626.63|630.23|626.63|628.63|625.03|0
1645689530000|2022-02-24 07:58:50|630.85|627.25|630.6|627|630.85|627.25|630.6|627|0
1645689540000|2022-02-24 07:59:00|629.37|625.77|631.7|628.1|631.7|628.1|629.37|625.77|0
1645689550000|2022-02-24 07:59:10|632.2|628.6|631.34|627.74|632.2|628.6|631.34|627.74|0
1645689560000|2022-02-24 07:59:20|631.83|628.23|633.07|629.47|633.31|629.71|631.83|628.23|0
1645689570000|2022-02-24 07:59:30|633.31|629.71|633.92|630.32|633.92|630.32|633.18|629.58|0
1645689580000|2022-02-24 07:59:40|633.8|630.2|634.54|630.94|634.54|630.94|633.8|630.2|0
1645689590000|2022-02-24 07:59:50|634.05|630.45|634.54|630.94|634.54|630.94|634.05|630.45|0
1645689600000|2022-02-24 08:00:00|633.56|629.96|633.8|630.2|634.91|631.31|633.56|629.96|0
1645689610000|2022-02-24 08:00:10|633.18|629.58|633.8|630.2|633.92|630.32|633.18|629.58|0
1645689620000|2022-02-24 08:00:20|634.05|630.45|632.57|628.97|634.05|630.45|632.08|628.48|0
1645689630000|2022-02-24 08:00:30|633.56|629.96|637.26|633.66|637.38|633.78|633.56|629.96|0
1645689640000|2022-02-24 08:00:40|638.24|634.64|634.79|631.19|638.24|634.64|634.3|630.7|0
1645689650000|2022-02-24 08:00:50|635.65|632.05|636.14|632.54|636.52|632.92|635.65|632.05|0
1645689660000|2022-02-24 08:01:00|636.39|632.79|636.64|633.04|637.26|633.66|636.39|632.79|0
1645689670000|2022-02-24 08:01:10|637.46|633.46|637.08|633.08|637.7|633.7|636.84|632.84|0
1645689680000|2022-02-24 08:01:20|638.32|634.32|637.7|633.7|639.43|635.43|637.7|633.7|0
1645689690000|2022-02-24 08:01:30|637.08|633.08|637.08|633.08|637.08|633.08|635.6|631.6|0
1645689700000|2022-02-24 08:01:40|636.96|632.96|636.59|632.59|636.96|632.96|635.48|631.48|0
1645689710000|2022-02-24 08:01:50|635.98|631.98|634.99|630.99|635.98|631.98|634.99|630.99|0
1645689720000|2022-02-24 08:02:00|635.48|631.48|637.21|633.21|637.21|633.21|635.48|631.48|0
1645689730000|2022-02-24 08:02:10|637.46|633.46|637.82|633.82|637.82|633.82|637.46|633.46|0
1645689740000|2022-02-24 08:02:20|637.21|633.21|636.22|632.22|637.21|633.21|636.22|632.22|0
1645689750000|2022-02-24 08:02:30|634.99|630.99|634.5|630.5|635.98|631.98|634.5|630.5|0
1645689760000|2022-02-24 08:02:40|634.62|630.62|635.11|631.11|635.11|631.11|633.51|629.51|0
1645689770000|2022-02-24 08:02:50|634.62|630.62|633.26|629.26|634.62|630.62|633.26|629.26|0
1645689780000|2022-02-24 08:03:00|632.15|628.15|631.16|627.16|632.15|628.15|631.16|627.16|0
1645689790000|2022-02-24 08:03:10|631.9|627.9|631.16|627.16|631.9|627.9|630.31|626.31|0
1645689800000|2022-02-24 08:03:20|630.18|626.18|629.08|625.08|630.8|626.8|629.08|625.08|0
1645689810000|2022-02-24 08:03:30|627.72|623.72|626.37|622.37|627.72|623.72|625.87|621.87|0
1645689820000|2022-02-24 08:03:40|626.48|622.48|625.38|621.38|626.48|622.48|625.38|621.38|0
1645689830000|2022-02-24 08:03:50|624.4|620.4|624.51|620.51|624.51|620.51|623.66|619.66|0
1645689840000|2022-02-24 08:04:00|624.89|620.89|626.37|622.37|626.37|622.37|624.89|620.89|0
1645689850000|2022-02-24 08:04:10|626.61|622.61|626.37|622.37|626.61|622.61|625.01|621.01|0
1645689860000|2022-02-24 08:04:20|626.61|622.61|628.34|624.34|628.34|624.34|626.61|622.61|0
1645689870000|2022-02-24 08:04:30|628.83|624.83|628.95|624.95|628.95|624.95|628.7|624.7|0
1645689880000|2022-02-24 08:04:40|628.58|624.58|626.61|622.61|628.58|624.58|626.61|622.61|0
1645689890000|2022-02-24 08:04:50|626.73|622.73|625.25|621.25|626.73|622.73|625.25|621.25|0
1645689900000|2022-02-24 08:05:00|625.23|622.03|625.1|621.9|625.23|622.03|624.73|621.53|0
1645689910000|2022-02-24 08:05:10|623.26|620.06|622.03|618.83|623.26|620.06|621.53|618.33|0
1645689920000|2022-02-24 08:05:20|622.64|619.44|621.29|618.09|622.76|619.56|621.29|618.09|0
1645689930000|2022-02-24 08:05:30|621.04|617.84|620.42|617.22|621.29|618.09|620.3|617.1|0
1645689940000|2022-02-24 08:05:40|619.68|616.48|619.32|616.12|620.55|617.35|619.19|615.99|0
1645689950000|2022-02-24 08:05:50|619.68|616.48|619.19|615.99|619.81|616.61|619.07|615.87|0
1645689960000|2022-02-24 08:06:00|621.53|618.33|620.06|616.86|621.53|618.33|620.06|616.86|0
1645689970000|2022-02-24 08:06:10|619.93|616.73|618.58|615.38|619.93|616.73|618.58|615.38|0
1645689980000|2022-02-24 08:06:20|617.84|614.64|616.49|613.29|617.84|614.64|616.49|613.29|0
1645689990000|2022-02-24 08:06:30|616.37|613.17|616.24|613.04|616.37|613.17|615.75|612.55|0
1645690000000|2022-02-24 08:06:40|617.84|614.64|620.18|616.98|620.18|616.98|617.84|614.64|0
1645690010000|2022-02-24 08:06:50|621.04|617.84|620.8|617.6|622.52|619.32|620.8|617.6|0
1645690020000|2022-02-24 08:07:00|620.55|617.35|619.44|616.24|622.03|618.83|619.44|616.24|0
1645690030000|2022-02-24 08:07:10|617.96|614.76|618.34|615.14|618.34|615.14|617.96|614.76|0
1645690040000|2022-02-24 08:07:20|617.35|614.15|617.47|614.27|618.7|615.5|617.35|614.15|0
1645690050000|2022-02-24 08:07:30|618.09|614.89|618.21|615.01|618.21|615.01|617.72|614.52|0
1645690060000|2022-02-24 08:07:40|617.6|614.4|618.7|615.5|618.7|615.5|617.6|614.4|0
1645690070000|2022-02-24 08:07:50|618.34|615.14|617.84|614.64|618.7|615.5|617.84|614.64|0
1645690080000|2022-02-24 08:08:00|617.72|614.52|615.75|612.55|618.09|614.89|615.75|612.55|0
1645690090000|2022-02-24 08:08:10|614.4|611.2|615.38|612.18|615.38|612.18|614.4|611.2|0
1645690100000|2022-02-24 08:08:20|616.37|613.17|614.03|610.83|616.37|613.17|614.03|610.83|0
1645690110000|2022-02-24 08:08:30|614.4|611.2|614.89|611.69|614.89|611.69|613.78|610.58|0
1645690120000|2022-02-24 08:08:40|615.38|612.18|615.63|612.43|615.75|612.55|615.38|612.18|0
1645690130000|2022-02-24 08:08:50|615.88|612.68|616.98|613.78|616.98|613.78|615.88|612.68|0
1645690140000|2022-02-24 08:09:00|616.86|613.66|618.83|615.63|618.83|615.63|616.86|613.66|0
1645690150000|2022-02-24 08:09:10|618.09|614.89|617.35|614.15|618.7|615.5|617.35|614.15|0
1645690160000|2022-02-24 08:09:20|617.6|614.4|615.38|612.18|617.84|614.64|615.38|612.18|0
1645690170000|2022-02-24 08:09:30|614.52|611.32|614.52|611.32|614.89|611.69|614.52|611.32|0
1645690180000|2022-02-24 08:09:40|614.76|611.56|613.91|610.71|614.76|611.56|613.91|610.71|0
1645690190000|2022-02-24 08:09:50|614.27|611.07|614.76|611.56|614.76|611.56|614.03|610.83|0
1645690200000|2022-02-24 08:10:00|614.32|611.12|617.41|614.21|617.52|614.32|614.32|611.12|0
1645690210000|2022-02-24 08:10:10|616.78|613.58|614.69|611.49|616.78|613.58|614.69|611.49|0
1645690220000|2022-02-24 08:10:20|614.81|611.61|612.72|609.52|614.81|611.61|612.72|609.52|0
1645690230000|2022-02-24 08:10:30|612.09|608.89|612.47|609.27|612.47|609.27|611.85|608.65|0
1645690240000|2022-02-24 08:10:40|613.08|609.88|612.89|609.69|613.08|609.88|612.34|609.14|0
1645690250000|2022-02-24 08:10:50|613.13|609.93|613.82|610.62|614.31|611.11|613.13|609.93|0
1645690260000|2022-02-24 08:11:00|613.88|610.68|615.1|611.9|615.1|611.9|613.87|610.67|0
1645690270000|2022-02-24 08:11:10|615.97|612.77|617.45|614.25|617.45|614.25|615.97|612.77|0
1645690280000|2022-02-24 08:11:20|617.32|614.12|618.93|615.73|618.93|615.73|617.32|614.12|0
1645690290000|2022-02-24 08:11:30|617.57|614.37|616.71|613.51|617.95|614.75|616.71|613.51|0
1645690300000|2022-02-24 08:11:40|615.97|612.77|615.73|612.53|616.47|613.27|615.73|612.53|0
1645690310000|2022-02-24 08:11:50|614.99|611.79|614.49|611.29|614.99|611.79|614.49|611.29|0
1645690320000|2022-02-24 08:12:00|614|610.8|615.97|612.77|615.97|612.77|613.26|610.06|0
1645690330000|2022-02-24 08:12:10|615.6|612.4|616.58|613.38|617.32|614.12|615.6|612.4|0
1645690340000|2022-02-24 08:12:20|615.35|612.15|614.49|611.29|615.35|612.15|614.25|611.05|0
1645690350000|2022-02-24 08:12:30|614.25|611.05|613.62|610.42|614.25|611.05|613.01|609.81|0
1645690360000|2022-02-24 08:12:40|614|610.8|614.99|611.79|614.99|611.79|614|610.8|0
1645690370000|2022-02-24 08:12:50|615.35|612.15|613.5|610.3|615.48|612.28|613.5|610.3|0
1645690380000|2022-02-24 08:13:00|613.26|610.06|615.73|612.53|615.73|612.53|613.26|610.06|0
1645690390000|2022-02-24 08:13:10|615.97|612.77|616.34|613.14|617.45|614.25|615.97|612.77|0
1645690400000|2022-02-24 08:13:20|616.58|613.38|617.08|613.88|617.08|613.88|616.58|613.38|0
1645690410000|2022-02-24 08:13:30|617.21|614.01|617.32|614.12|618.19|614.99|617.21|614.01|0
1645690420000|2022-02-24 08:13:40|616.09|612.89|617.7|614.5|617.7|614.5|615.97|612.77|0
1645690430000|2022-02-24 08:13:50|616.83|613.63|616.22|613.02|617.57|614.37|616.22|613.02|0
1645690440000|2022-02-24 08:14:00|616.71|613.51|618.44|615.24|618.44|615.24|616.71|613.51|0
1645690450000|2022-02-24 08:14:10|618.19|614.99|618.81|615.61|618.81|615.61|617.21|614.01|0
1645690460000|2022-02-24 08:14:20|619.3|616.1|620.17|616.97|620.17|616.97|619.3|616.1|0
1645690470000|2022-02-24 08:14:30|620.78|617.58|619.43|616.23|621.4|618.2|619.43|616.23|0
1645690480000|2022-02-24 08:14:40|619.55|616.35|620.66|617.46|620.66|617.46|619.05|615.85|0
1645690490000|2022-02-24 08:14:50|621.4|618.2|621.27|618.07|621.52|618.32|620.91|617.71|0
1645690500000|2022-02-24 08:15:00|622.14|618.94|622.64|619.44|623.74|620.54|622.14|618.94|0
1645690510000|2022-02-24 08:15:10|623|619.8|620.41|617.21|623|619.8|620.41|617.21|0
1645690520000|2022-02-24 08:15:20|621.03|617.83|621.4|618.2|621.4|618.2|620.66|617.46|0
1645690530000|2022-02-24 08:15:30|620.17|616.97|621.65|618.45|621.65|618.45|620.17|616.97|0
1645690540000|2022-02-24 08:15:40|622.26|619.06|622.39|619.19|622.39|619.19|622.01|618.81|0
1645690550000|2022-02-24 08:15:50|622.88|619.68|622.14|618.94|623.5|620.3|622.14|618.94|0
1645690560000|2022-02-24 08:16:00|621.77|618.57|622.64|619.44|622.64|619.44|621.77|618.57|0
1645690570000|2022-02-24 08:16:10|622.88|619.68|623.25|620.05|623.25|620.05|622.01|618.81|0
1645690580000|2022-02-24 08:16:20|622.88|619.68|623.38|620.18|623.38|620.18|622.88|619.68|0
1645690590000|2022-02-24 08:16:30|621.9|618.7|621.03|617.83|621.9|618.7|620.66|617.46|0
1645690600000|2022-02-24 08:16:40|619.55|616.35|618.06|614.86|619.55|616.35|618.06|614.86|0
1645690610000|2022-02-24 08:16:50|615.48|612.28|615.84|612.64|615.84|612.64|615.23|612.03|0
1645690620000|2022-02-24 08:17:00|616.83|613.63|617.08|613.88|617.82|614.62|616.83|613.63|0
1645690630000|2022-02-24 08:17:10|616.22|613.02|615.1|611.9|616.47|613.27|615.1|611.9|0
1645690640000|2022-02-24 08:17:20|614.49|611.29|614.74|611.54|614.98|611.78|614.49|611.29|0
1645690650000|2022-02-24 08:17:30|615.6|612.4|615.97|612.77|615.97|612.77|615.6|612.4|0
1645690660000|2022-02-24 08:17:40|614.74|611.54|614.24|611.04|615.1|611.9|614.24|611.04|0
1645690670000|2022-02-24 08:17:50|614.61|611.41|614.49|611.29|614.74|611.54|614.12|610.92|0
1645690680000|2022-02-24 08:18:00|613.87|610.67|614.74|611.54|614.74|611.54|613.75|610.55|0
1645690690000|2022-02-24 08:18:10|614.98|611.78|615.48|612.28|615.48|612.28|614.74|611.54|0
1645690700000|2022-02-24 08:18:20|616.22|613.02|617.21|614.01|617.21|614.01|616.22|613.02|0
1645690710000|2022-02-24 08:18:30|617.45|614.25|617.45|614.25|617.7|614.5|617.45|614.25|0
1645690720000|2022-02-24 08:18:40|615.72|612.52|615.48|612.28|616.83|613.63|615.48|612.28|0
1645690730000|2022-02-24 08:18:50|615.23|612.03|615.97|612.77|616.96|613.76|615.23|612.03|0
1645690740000|2022-02-24 08:19:00|616.09|612.89|614.98|611.78|616.09|612.89|614.98|611.78|0
1645690750000|2022-02-24 08:19:10|614.49|611.29|614.24|611.04|614.49|611.29|614|610.8|0
1645690760000|2022-02-24 08:19:20|615.23|612.03|614.74|611.54|615.23|612.03|614.36|611.16|0
1645690770000|2022-02-24 08:19:30|614.12|610.92|614.74|611.54|614.74|611.54|614.12|610.92|0
1645690780000|2022-02-24 08:19:40|613.87|610.67|613.38|610.18|613.87|610.67|613.38|610.18|0
1645690790000|2022-02-24 08:19:50|613.5|610.3|613.13|609.93|613.62|610.42|613.13|609.93|0
1645690800000|2022-02-24 08:20:00|613.01|609.81|612.52|609.32|613.01|609.81|612.52|609.32|0
1645690810000|2022-02-24 08:20:10|611.28|608.08|607.59|604.39|611.65|608.45|607.59|604.39|0
1645690820000|2022-02-24 08:20:20|607.46|604.26|606.23|603.03|607.46|604.26|606.11|602.91|0
1645690830000|2022-02-24 08:20:30|606.85|603.65|607.34|604.14|607.83|604.63|606.85|603.65|0
1645690840000|2022-02-24 08:20:40|607.95|604.75|607.46|604.26|607.95|604.75|607.34|604.14|0
1645690850000|2022-02-24 08:20:50|607.83|604.63|609.8|606.6|609.8|606.6|607.83|604.63|0
1645690860000|2022-02-24 08:21:00|610.05|606.85|608.69|605.49|610.66|607.46|608.69|605.49|0
1645690870000|2022-02-24 08:21:10|607.95|604.75|607.83|604.63|607.95|604.75|606.72|603.52|0
1645690880000|2022-02-24 08:21:20|606.23|603.03|608.69|605.49|608.69|605.49|606.23|603.03|0
1645690890000|2022-02-24 08:21:30|609.31|606.11|609.68|606.48|609.68|606.48|609.31|606.11|0
1645690900000|2022-02-24 08:21:40|609.06|605.86|609.18|605.98|609.43|606.23|609.06|605.86|0
1645690910000|2022-02-24 08:21:50|608.69|605.49|609.56|606.36|609.56|606.36|608.69|605.49|0
1645690920000|2022-02-24 08:22:00|610.05|606.85|608.62|605.42|610.42|607.22|608.62|605.42|0
1645690930000|2022-02-24 08:22:10|608.01|604.81|608.75|605.55|609.73|606.53|608.01|604.81|0
1645690940000|2022-02-24 08:22:20|609.49|606.29|610.84|607.64|610.84|607.64|609.49|606.29|0
1645690950000|2022-02-24 08:22:30|610.47|607.27|609.98|606.78|610.47|607.27|609.85|606.65|0
1645690960000|2022-02-24 08:22:40|610.35|607.15|610.47|607.27|611.83|608.63|610.35|607.15|0
1645690970000|2022-02-24 08:22:50|609.61|606.41|607.14|603.94|609.61|606.41|607.14|603.94|0
1645690980000|2022-02-24 08:23:00|606.89|603.69|607.39|604.19|607.39|604.19|606.89|603.69|0
1645690990000|2022-02-24 08:23:10|608.5|605.3|611.95|608.75|611.95|608.75|608.5|605.3|0
1645691000000|2022-02-24 08:23:20|612.32|609.12|614.05|610.85|614.05|610.85|612.32|609.12|0
1645691010000|2022-02-24 08:23:30|613.19|609.99|613.06|609.86|613.19|609.99|612.07|608.87|0
1645691020000|2022-02-24 08:23:40|614.29|611.09|613.8|610.6|614.79|611.59|613.8|610.6|0
1645691030000|2022-02-24 08:23:50|614.18|610.98|611.46|608.26|614.18|610.98|611.46|608.26|0
1645691040000|2022-02-24 08:24:00|611.33|608.13|609.36|606.16|611.33|608.13|609.36|606.16|0
1645691050000|2022-02-24 08:24:10|608.99|605.79|609.49|606.29|609.49|606.29|608.75|605.55|0
1645691060000|2022-02-24 08:24:20|609.11|605.91|612.07|608.87|612.07|608.87|608.5|605.3|0
1645691070000|2022-02-24 08:24:30|611.46|608.26|608.62|605.42|611.46|608.26|608.62|605.42|0
1645691080000|2022-02-24 08:24:40|609.24|606.04|609.98|606.78|610.35|607.15|609.24|606.04|0
1645691090000|2022-02-24 08:24:50|608.5|605.3|609.98|606.78|609.98|606.78|608.5|605.3|0
1645691100000|2022-02-24 08:25:00|609.73|606.53|608.99|605.79|609.73|606.53|608.99|605.79|0
1645691110000|2022-02-24 08:25:10|609.24|606.04|607.88|604.68|609.24|606.04|607.88|604.68|0
1645691120000|2022-02-24 08:25:20|607.28|604.08|606.77|603.57|607.28|604.08|606.77|603.57|0
1645691130000|2022-02-24 08:25:30|606.53|603.33|607.88|604.68|607.88|604.68|606.53|603.33|0
1645691140000|2022-02-24 08:25:40|608.26|605.06|607.63|604.43|608.26|605.06|607.63|604.43|0
1645691150000|2022-02-24 08:25:50|608.26|605.06|607.39|604.19|608.26|605.06|607.39|604.19|0
1645691160000|2022-02-24 08:26:00|608.38|605.18|607.82|604.62|609.74|606.54|607.82|604.62|0
1645691170000|2022-02-24 08:26:10|607.7|604.5|607.94|604.74|607.94|604.74|607.7|604.5|0
1645691180000|2022-02-24 08:26:20|608.32|605.12|608.32|605.12|608.32|605.12|607.82|604.62|0
1645691190000|2022-02-24 08:26:30|609.06|605.86|609.31|606.11|610.3|607.1|609.06|605.86|0
1645691200000|2022-02-24 08:26:40|609.06|605.86|608.68|605.48|609.06|605.86|608.68|605.48|0
1645691210000|2022-02-24 08:26:50|607.45|604.25|607.7|604.5|607.7|604.5|607.45|604.25|0
1645691220000|2022-02-24 08:27:00|607.58|604.38|609.8|606.6|609.8|606.6|607.45|604.25|0
1645691230000|2022-02-24 08:27:10|608.57|605.37|609.43|606.23|609.43|606.23|608.57|605.37|0
1645691240000|2022-02-24 08:27:20|609.55|606.35|609.8|606.6|609.8|606.6|608.81|605.61|0
1645691250000|2022-02-24 08:27:30|610.66|607.46|610.66|607.46|610.66|607.46|610.66|607.46|0
1645691260000|2022-02-24 08:27:40|610.05|606.85|609.55|606.35|610.05|606.85|609.31|606.11|0
1645691270000|2022-02-24 08:27:50|610.05|606.85|612.03|608.83|612.14|608.94|610.05|606.85|0
1645691280000|2022-02-24 08:28:00|611.78|608.58|611.04|607.84|611.78|608.58|611.04|607.84|0
1645691290000|2022-02-24 08:28:10|611.28|608.08|612.03|608.83|612.03|608.83|611.16|607.96|0
1645691300000|2022-02-24 08:28:20|611.78|608.58|610.91|607.71|612.03|608.83|610.91|607.71|0
1645691310000|2022-02-24 08:28:30|611.9|608.7|612.64|609.44|612.64|609.44|611.28|608.08|0
1645691320000|2022-02-24 08:28:40|613.63|610.43|613.01|609.81|613.63|610.43|613.01|609.81|0
1645691330000|2022-02-24 08:28:50|612.77|609.57|613.38|610.18|613.38|610.18|612.64|609.44|0
1645691340000|2022-02-24 08:29:00|614.12|610.92|614.25|611.05|614.25|611.05|613.63|610.43|0
1645691350000|2022-02-24 08:29:10|614.62|611.42|615.49|612.29|615.73|612.53|614.62|611.42|0
1645691360000|2022-02-24 08:29:20|616.72|613.52|616.35|613.15|617.47|614.27|616.35|613.15|0
1645691370000|2022-02-24 08:29:30|616.97|613.77|616.72|613.52|616.97|613.77|616.72|613.52|0
1645691380000|2022-02-24 08:29:40|615.98|612.78|617.71|614.51|617.71|614.51|615.98|612.78|0
1645691390000|2022-02-24 08:29:50|616.72|613.52|614.75|611.55|616.72|613.52|614.5|611.3|0
1645691400000|2022-02-24 08:30:00|614.37|611.17|614.37|611.17|615.98|612.78|614.37|611.17|0
1645691410000|2022-02-24 08:30:10|614.86|611.66|613.13|609.93|614.86|611.66|613.13|609.93|0
1645691420000|2022-02-24 08:30:20|610.91|607.71|612.52|609.32|612.52|609.32|610.91|607.71|0
1645691430000|2022-02-24 08:30:30|612.27|609.07|612.52|609.32|612.52|609.32|612.27|609.07|0
1645691440000|2022-02-24 08:30:40|612.27|609.07|612.03|608.83|612.27|609.07|611.53|608.33|0
1645691450000|2022-02-24 08:30:50|611.04|607.84|613.26|610.06|613.26|610.06|611.04|607.84|0
1645691460000|2022-02-24 08:31:00|612.64|609.44|612.77|609.57|612.77|609.57|612.27|609.07|0
1645691470000|2022-02-24 08:31:10|613.63|610.43|615.24|612.04|615.24|612.04|613.01|609.81|0
1645691480000|2022-02-24 08:31:20|616.23|613.03|616.59|613.39|616.59|613.39|615.85|612.65|0
1645691490000|2022-02-24 08:31:30|616.1|612.9|616.23|613.03|616.23|613.03|615.49|612.29|0
1645691500000|2022-02-24 08:31:40|616.59|613.39|615.73|612.53|616.97|613.77|615.73|612.53|0
1645691510000|2022-02-24 08:31:50|616.1|612.9|615.98|612.78|616.35|613.15|615.98|612.78|0
1645691520000|2022-02-24 08:32:00|616.23|613.03|617.83|614.63|617.83|614.63|616.23|613.03|0
1645691530000|2022-02-24 08:32:10|617.96|614.76|616.23|613.03|617.96|614.76|616.23|613.03|0
1645691540000|2022-02-24 08:32:20|615.49|612.29|614.62|611.42|615.49|612.29|614.37|611.17|0
1645691550000|2022-02-24 08:32:30|614.25|611.05|615.61|612.41|615.61|612.41|614.25|611.05|0
1645691560000|2022-02-24 08:32:40|616.72|613.52|614.5|611.3|616.72|613.52|614.5|611.3|0
1645691570000|2022-02-24 08:32:50|614.62|611.42|612.89|609.69|614.62|611.42|612.89|609.69|0
1645691580000|2022-02-24 08:33:00|612.39|609.19|613.26|610.06|613.26|610.06|612.39|609.19|0
1645691590000|2022-02-24 08:33:10|613.13|609.93|611.28|608.08|613.13|609.93|611.28|608.08|0
1645691600000|2022-02-24 08:33:20|610.91|607.71|609.8|606.6|610.91|607.71|609.8|606.6|0
1645691610000|2022-02-24 08:33:30|610.05|606.85|611.04|607.84|611.04|607.84|610.05|606.85|0
1645691620000|2022-02-24 08:33:40|611.28|608.08|611.04|607.84|611.4|608.2|611.04|607.84|0
1645691630000|2022-02-24 08:33:50|611.15|607.95|612.27|609.07|612.27|609.07|611.15|607.95|0
1645691640000|2022-02-24 08:34:00|612.52|609.32|609.06|605.86|612.52|609.32|609.06|605.86|0
1645691650000|2022-02-24 08:34:10|608.44|605.24|608.32|605.12|608.56|605.36|608.32|605.12|0
1645691660000|2022-02-24 08:34:20|609.06|605.86|609.55|606.35|609.55|606.35|609.06|605.86|0
1645691670000|2022-02-24 08:34:30|609.06|605.86|610.79|607.59|610.79|607.59|609.06|605.86|0
1645691680000|2022-02-24 08:34:40|611.53|608.33|610.29|607.09|611.78|608.58|610.29|607.09|0
1645691690000|2022-02-24 08:34:50|610.91|607.71|610.79|607.59|610.91|607.71|610.66|607.46|0
1645691700000|2022-02-24 08:35:00|610.17|606.97|610.41|607.21|611.04|607.84|610.17|606.97|0
1645691710000|2022-02-24 08:35:10|609.42|606.22|609.8|606.6|611.04|607.84|609.18|605.98|0
1645691720000|2022-02-24 08:35:20|610.41|607.21|612.89|609.69|612.89|609.69|610.41|607.21|0
1645691730000|2022-02-24 08:35:30|613.38|610.18|614.86|611.66|614.86|611.66|613.38|610.18|0
1645691740000|2022-02-24 08:35:40|614.37|611.17|613.87|610.67|614.5|611.3|613.87|610.67|0
1645691750000|2022-02-24 08:35:50|614|610.8|614|610.8|614.25|611.05|614|610.8|0
1645691760000|2022-02-24 08:36:00|614.5|611.3|615.61|612.41|615.61|612.41|614.5|611.3|0
1645691770000|2022-02-24 08:36:10|616.1|612.9|616.59|613.39|616.59|613.39|616.1|612.9|0
1645691780000|2022-02-24 08:36:20|617.71|614.51|618.57|615.37|618.57|615.37|617.34|614.14|0
1645691790000|2022-02-24 08:36:30|617.71|614.51|617.34|614.14|617.71|614.51|617.22|614.02|0
1645691800000|2022-02-24 08:36:40|616.59|613.39|614.25|611.05|616.59|613.39|614.25|611.05|0
1645691810000|2022-02-24 08:36:50|614.37|611.17|614.62|611.42|614.86|611.66|614.37|611.17|0
1645691820000|2022-02-24 08:37:00|614.86|611.66|613.63|610.43|614.86|611.66|612.64|609.44|0
1645691830000|2022-02-24 08:37:10|612.64|609.44|613.63|610.43|613.63|610.43|612.64|609.44|0
1645691840000|2022-02-24 08:37:20|614.12|610.92|614.74|611.54|614.99|611.79|614.12|610.92|0
1645691850000|2022-02-24 08:37:30|615.49|612.29|616.1|612.9|616.1|612.9|615.49|612.29|0
1645691860000|2022-02-24 08:37:40|616.35|613.15|616.1|612.9|616.35|613.15|615.49|612.29|0
1645691870000|2022-02-24 08:37:50|616.23|613.03|616.1|612.9|616.59|613.39|616.1|612.9|0
1645691880000|2022-02-24 08:38:00|616.23|613.03|617.22|614.02|617.22|614.02|616.23|613.03|0
1645691890000|2022-02-24 08:38:10|615.6|612.4|614.5|611.3|615.73|612.53|614.5|611.3|0
1645691900000|2022-02-24 08:38:20|613.87|610.67|612.27|609.07|613.87|610.67|612.27|609.07|0
1645691910000|2022-02-24 08:38:30|613.51|610.31|613.38|610.18|614|610.8|613.38|610.18|0
1645691920000|2022-02-24 08:38:40|613.87|610.67|614.62|611.42|614.62|611.42|613.87|610.67|0
1645691930000|2022-02-24 08:38:50|613.76|610.56|613.01|609.81|614.86|611.66|613.01|609.81|0
1645691940000|2022-02-24 08:39:00|612.77|609.57|612.64|609.44|612.77|609.57|612.39|609.19|0
1645691950000|2022-02-24 08:39:10|611.9|608.7|611.53|608.33|611.9|608.7|611.53|608.33|0
1645691960000|2022-02-24 08:39:20|612.14|608.94|614.25|611.05|614.25|611.05|612.14|608.94|0
1645691970000|2022-02-24 08:39:30|614|610.8|612.64|609.44|614|610.8|612.64|609.44|0
1645691980000|2022-02-24 08:39:40|612.27|609.07|612.14|608.94|612.88|609.68|612.14|608.94|0
1645691990000|2022-02-24 08:39:50|611.9|608.7|613.87|610.67|613.87|610.67|611.9|608.7|0
1645692000000|2022-02-24 08:40:00|613.63|610.43|612.77|609.57|613.63|610.43|612.77|609.57|0
1645692010000|2022-02-24 08:40:10|612.39|609.19|613.87|610.67|613.87|610.67|612.27|609.07|0
1645692020000|2022-02-24 08:40:20|613.75|610.55|615.98|612.78|616.23|613.03|613.75|610.55|0
1645692030000|2022-02-24 08:40:30|616.1|612.9|614.37|611.17|616.1|612.9|614.37|611.17|0
1645692040000|2022-02-24 08:40:40|614.25|611.05|614.25|611.05|614.5|611.3|613.63|610.43|0
1645692050000|2022-02-24 08:40:50|614.74|611.54|613.75|610.55|614.74|611.54|613.75|610.55|0
1645692060000|2022-02-24 08:41:00|614.12|610.92|615.36|612.16|615.36|612.16|613.75|610.55|0
1645692070000|2022-02-24 08:41:10|614.5|611.3|614.99|611.79|615.49|612.29|614.5|611.3|0
1645692080000|2022-02-24 08:41:20|613.75|610.55|614.86|611.66|614.86|611.66|613.51|610.31|0
1645692090000|2022-02-24 08:41:30|615.49|612.29|616.1|612.9|616.48|613.28|615.49|612.29|0
1645692100000|2022-02-24 08:41:40|616.48|613.28|617.09|613.89|617.09|613.89|616.48|613.28|0
1645692110000|2022-02-24 08:41:50|616.97|613.77|617.09|613.89|617.34|614.14|616.97|613.77|0
1645692120000|2022-02-24 08:42:00|617.83|614.63|618.33|615.13|618.33|615.13|617.83|614.63|0
1645692130000|2022-02-24 08:42:10|618.45|615.25|617.83|614.63|618.45|615.25|617.83|614.63|0
1645692140000|2022-02-24 08:42:20|617.96|614.76|618.57|615.37|619.2|616|617.46|614.26|0
1645692150000|2022-02-24 08:42:30|619.07|615.87|620.55|617.35|620.55|617.35|619.07|615.87|0
1645692160000|2022-02-24 08:42:40|620.68|617.48|618.45|615.25|620.68|617.48|618.45|615.25|0
1645692170000|2022-02-24 08:42:50|618.7|615.5|619.07|615.87|620.19|616.99|618.7|615.5|0
1645692180000|2022-02-24 08:43:00|619.31|616.11|618.57|615.37|619.44|616.24|618.57|615.37|0
1645692190000|2022-02-24 08:43:10|619.69|616.49|618.57|615.37|619.69|616.49|618.57|615.37|0
1645692200000|2022-02-24 08:43:20|618.21|615.01|617.34|614.14|618.57|615.37|617.34|614.14|0
1645692210000|2022-02-24 08:43:30|618.95|615.75|618.95|615.75|619.44|616.24|618.57|615.37|0
1645692220000|2022-02-24 08:43:40|618.82|615.62|618.33|615.13|619.07|615.87|618.33|615.13|0
1645692230000|2022-02-24 08:43:50|618.08|614.88|618.21|615.01|618.7|615.5|618.08|614.88|0
1645692240000|2022-02-24 08:44:00|618.08|614.88|618.45|615.25|618.7|615.5|618.08|614.88|0
1645692250000|2022-02-24 08:44:10|617.96|614.76|618.21|615.01|618.21|615.01|617.83|614.63|0
1645692260000|2022-02-24 08:44:20|617.83|614.63|614.89|611.69|618.21|615.01|614.89|611.69|0
1645692270000|2022-02-24 08:44:30|615.01|611.81|613.16|609.96|615.01|611.81|613.16|609.96|0
1645692280000|2022-02-24 08:44:40|613.4|610.2|612.79|609.59|613.4|610.2|612.41|609.21|0
1645692290000|2022-02-24 08:44:50|612.91|609.71|613.16|609.96|613.16|609.96|612.91|609.71|0
1645692300000|2022-02-24 08:45:00|613.53|610.33|613.78|610.58|614.39|611.19|613.53|610.33|0
1645692310000|2022-02-24 08:45:10|614.03|610.83|614.64|611.44|614.64|611.44|614.03|610.83|0
1645692320000|2022-02-24 08:45:20|615.51|612.31|615.38|612.18|616.5|613.3|615.01|611.81|0
1645692330000|2022-02-24 08:45:30|614.89|611.69|612.66|609.46|614.89|611.69|612.66|609.46|0
1645692340000|2022-02-24 08:45:40|612.79|609.59|613.9|610.7|613.9|610.7|612.79|609.59|0
1645692350000|2022-02-24 08:45:50|612.79|609.59|612.3|609.1|612.79|609.59|612.3|609.1|0
1645692360000|2022-02-24 08:46:00|611.92|608.72|610.81|607.61|611.92|608.72|610.81|607.61|0
1645692370000|2022-02-24 08:46:10|610.44|607.24|611.31|608.11|611.31|608.11|610.44|607.24|0
1645692380000|2022-02-24 08:46:20|612.41|609.21|612.41|609.21|613.04|609.84|612.41|609.21|0
1645692390000|2022-02-24 08:46:30|612.3|609.1|612.66|609.46|613.53|610.33|612.3|609.1|0
1645692400000|2022-02-24 08:46:40|612.79|609.59|610.57|607.37|612.79|609.59|610.57|607.37|0
1645692410000|2022-02-24 08:46:50|610.32|607.12|609.33|606.13|610.32|607.12|609.33|606.13|0
1645692420000|2022-02-24 08:47:00|609.2|606|608.34|605.14|609.2|606|608.34|605.14|0
1645692430000|2022-02-24 08:47:10|607.97|604.77|608.09|604.89|608.21|605.01|607.97|604.77|0
1645692440000|2022-02-24 08:47:20|607.85|604.65|606.98|603.78|607.85|604.65|606.98|603.78|0
1645692450000|2022-02-24 08:47:30|606.86|603.66|607.11|603.91|607.35|604.15|606.86|603.66|0
1645692460000|2022-02-24 08:47:40|607.22|604.02|606.98|603.78|607.22|604.02|606.98|603.78|0
1645692470000|2022-02-24 08:47:50|606.86|603.66|607.72|604.52|607.72|604.52|606.86|603.66|0
1645692480000|2022-02-24 08:48:00|607.47|604.27|608.34|605.14|609.08|605.88|607.47|604.27|0
1645692490000|2022-02-24 08:48:10|608.21|605.01|609.33|606.13|609.33|606.13|608.21|605.01|0
1645692500000|2022-02-24 08:48:20|610.32|607.12|608.95|605.75|610.32|607.12|608.71|605.51|0
1645692510000|2022-02-24 08:48:30|608.71|605.51|608.84|605.64|608.84|605.64|607.97|604.77|0
1645692520000|2022-02-24 08:48:40|608.95|605.75|609.58|606.38|609.82|606.62|608.95|605.75|0
1645692530000|2022-02-24 08:48:50|608.95|605.75|609.45|606.25|609.45|606.25|608.34|605.14|0
1645692540000|2022-02-24 08:49:00|607.72|604.52|606.61|603.41|607.72|604.52|606.61|603.41|0
1645692550000|2022-02-24 08:49:10|606.24|603.04|606.86|603.66|606.86|603.66|606.24|603.04|0
1645692560000|2022-02-24 08:49:20|607.6|604.4|608.09|604.89|608.09|604.89|607.6|604.4|0
1645692570000|2022-02-24 08:49:30|608.71|605.51|609.69|606.49|609.69|606.49|608.71|605.51|0
1645692580000|2022-02-24 08:49:40|609.82|606.62|610.32|607.12|610.56|607.36|609.82|606.62|0
1645692590000|2022-02-24 08:49:50|611.31|608.11|610.93|607.73|611.55|608.35|610.93|607.73|0
1645692600000|2022-02-24 08:50:00|611.31|608.11|611.42|608.22|611.42|608.22|610.93|607.73|0
1645692610000|2022-02-24 08:50:10|610.93|607.73|611.31|608.11|611.31|608.11|610.93|607.73|0
1645692620000|2022-02-24 08:50:20|611.55|608.35|612.29|609.09|612.54|609.34|611.55|608.35|0
1645692630000|2022-02-24 08:50:30|612.17|608.97|612.41|609.21|612.41|609.21|611.92|608.72|0
1645692640000|2022-02-24 08:50:40|612.05|608.85|611.64|608.76|612.05|608.85|611.02|608.14|0
1645692650000|2022-02-24 08:50:50|612.63|609.75|613.98|611.1|613.98|611.1|612.63|609.75|0
1645692660000|2022-02-24 08:51:00|613.62|610.74|614.23|611.35|614.23|611.35|613.49|610.61|0
1645692670000|2022-02-24 08:51:10|613.74|610.86|612.63|609.75|613.74|610.86|612.63|609.75|0
1645692680000|2022-02-24 08:51:20|612.38|609.5|611.76|608.88|612.38|609.5|610.65|607.77|0
1645692690000|2022-02-24 08:51:30|611.15|608.27|611.76|608.88|611.76|608.88|610.77|607.89|0
1645692700000|2022-02-24 08:51:40|612.63|609.75|612.63|609.75|612.63|609.75|612.25|609.37|0
1645692710000|2022-02-24 08:51:50|611.89|609.01|611.51|608.63|611.89|609.01|611.51|608.63|0
1645692720000|2022-02-24 08:52:00|612.01|609.13|614.36|611.48|614.36|611.48|612.01|609.13|0
1645692730000|2022-02-24 08:52:10|614.73|611.85|614.23|611.35|614.73|611.85|614.23|611.35|0
1645692740000|2022-02-24 08:52:20|613.74|610.86|611.26|608.38|613.74|610.86|611.26|608.38|0
1645692750000|2022-02-24 08:52:30|611.39|608.51|611.89|609.01|611.89|609.01|611.39|608.51|0
1645692760000|2022-02-24 08:52:40|612.13|609.25|611.51|608.63|612.13|609.25|611.51|608.63|0
1645692770000|2022-02-24 08:52:50|611.26|608.38|611.26|608.38|611.26|608.38|610.9|608.02|0
1645692780000|2022-02-24 08:53:00|611.15|608.27|611.39|608.51|611.39|608.51|610.77|607.89|0
1645692790000|2022-02-24 08:53:10|611.26|608.38|609.78|606.9|611.26|608.38|609.78|606.9|0
1645692800000|2022-02-24 08:53:20|610.03|607.15|609.66|606.78|610.52|607.64|609.66|606.78|0
1645692810000|2022-02-24 08:53:30|609.91|607.03|608.92|606.04|609.91|607.03|608.79|605.91|0
1645692820000|2022-02-24 08:53:40|609.17|606.29|608.05|605.17|609.17|606.29|608.05|605.17|0
1645692830000|2022-02-24 08:53:50|607.93|605.05|607.06|604.18|607.93|605.05|606.57|603.69|0
1645692840000|2022-02-24 08:54:00|607.69|604.81|609.66|606.78|609.66|606.78|607.69|604.81|0
1645692850000|2022-02-24 08:54:10|609.91|607.03|610.9|608.02|610.9|608.02|609.91|607.03|0
1645692860000|2022-02-24 08:54:20|612.38|609.5|612.13|609.25|612.38|609.5|611.39|608.51|0
1645692870000|2022-02-24 08:54:30|613.12|610.24|614.36|611.48|614.36|611.48|613.12|610.24|0
1645692880000|2022-02-24 08:54:40|614.85|611.97|614.23|611.35|615.1|612.22|614.23|611.35|0
1645692890000|2022-02-24 08:54:50|615.22|612.34|615.35|612.47|615.35|612.47|614.97|612.09|0
1645692900000|2022-02-24 08:55:00|615.22|612.34|614.36|611.48|615.22|612.34|614.36|611.48|0
1645692910000|2022-02-24 08:55:10|614.61|611.73|613.49|610.61|614.61|611.73|613.49|610.61|0
1645692920000|2022-02-24 08:55:20|613.98|611.1|614.61|611.73|615.1|612.22|613.98|611.1|0
1645692930000|2022-02-24 08:55:30|613.62|610.74|611.64|608.76|613.62|610.74|611.64|608.76|0
1645692940000|2022-02-24 08:55:40|612.5|609.62|610.4|607.52|612.5|609.62|610.28|607.4|0
1645692950000|2022-02-24 08:55:50|610.03|607.15|609.42|606.54|610.03|607.15|608.43|605.55|0
1645692960000|2022-02-24 08:56:00|609.66|606.78|609.66|606.78|610.16|607.28|609.66|606.78|0
1645692970000|2022-02-24 08:56:10|609.17|606.29|607.31|604.43|609.29|606.41|607.31|604.43|0
1645692980000|2022-02-24 08:56:20|606.7|603.82|605.83|602.95|606.7|603.82|605.83|602.95|0
1645692990000|2022-02-24 08:56:30|605.96|603.08|606.45|603.57|608.67|605.79|605.96|603.08|0
1645693000000|2022-02-24 08:56:40|606.82|603.94|607.44|604.56|607.44|604.56|606.82|603.94|0
1645693010000|2022-02-24 08:56:50|606.7|603.82|608.18|605.3|608.18|605.3|606.7|603.82|0
1645693020000|2022-02-24 08:57:00|607.93|605.05|607.8|604.92|607.93|605.05|607.8|604.92|0
1645693030000|2022-02-24 08:57:10|607.69|604.81|605.46|602.58|607.69|604.81|605.46|602.58|0
1645693040000|2022-02-24 08:57:20|605.58|602.7|606.2|603.32|606.7|603.82|605.58|602.7|0
1645693050000|2022-02-24 08:57:30|605.46|602.58|605.71|602.83|605.71|602.83|605.46|602.58|0
1645693060000|2022-02-24 08:57:40|604.97|602.09|604.97|602.09|604.97|602.09|604.97|602.09|0
1645693070000|2022-02-24 08:57:50|605.22|602.34|605.46|602.58|605.46|602.58|605.22|602.34|0
1645693080000|2022-02-24 08:58:00|604.97|602.09|603.36|600.48|604.97|602.09|603.11|600.23|0
1645693090000|2022-02-24 08:58:10|603.98|601.1|606.32|603.44|606.32|603.44|603.98|601.1|0
1645693100000|2022-02-24 08:58:20|605.33|602.45|604.59|601.71|605.96|603.08|604.59|601.71|0
1645693110000|2022-02-24 08:58:30|604.48|601.6|605.33|602.45|605.33|602.45|604.48|601.6|0
1645693120000|2022-02-24 08:58:40|605.46|602.58|605.58|602.7|606.2|603.32|605.46|602.58|0
1645693130000|2022-02-24 08:58:50|605.83|602.95|605.58|602.7|605.83|602.95|605.58|602.7|0
1645693140000|2022-02-24 08:59:00|606.2|603.32|606.94|604.06|606.94|604.06|605.46|602.58|0
1645693150000|2022-02-24 08:59:10|606.7|603.82|606.57|603.69|607.06|604.18|606.57|603.69|0
1645693160000|2022-02-24 08:59:20|606.7|603.82|606.08|603.2|607.56|604.68|606.08|603.2|0
1645693170000|2022-02-24 08:59:30|606.45|603.57|606.57|603.69|607.8|604.92|606.45|603.57|0
1645693180000|2022-02-24 08:59:40|606.2|603.32|605.96|603.08|606.2|603.32|605.96|603.08|0
1645693190000|2022-02-24 08:59:50|606.2|603.32|606.94|604.06|606.94|604.06|606.2|603.32|0
1645693200000|2022-02-24 09:00:00|607.44|604.56|605.83|602.95|607.44|604.56|605.83|602.95|0
1645693210000|2022-02-24 09:00:10|605.71|602.83|606.94|604.06|606.94|604.06|605.71|602.83|0
1645693220000|2022-02-24 09:00:20|607.06|604.18|607.8|604.92|607.8|604.92|606.94|604.06|0
1645693230000|2022-02-24 09:00:30|608.05|605.17|608.05|605.17|608.18|605.3|607.8|604.92|0
1645693240000|2022-02-24 09:00:40|608.18|605.3|608.92|606.04|608.92|606.04|608.18|605.3|0
1645693250000|2022-02-24 09:00:50|609.17|606.29|609.91|607.03|609.91|607.03|609.17|606.29|0
1645693260000|2022-02-24 09:01:00|610.16|607.28|610.27|607.39|611.02|608.14|610.16|607.28|0
1645693270000|2022-02-24 09:01:10|609.78|606.9|609.91|607.03|609.91|607.03|608.55|605.67|0
1645693280000|2022-02-24 09:01:20|609.42|606.54|609.29|606.41|609.42|606.54|608.3|605.42|0
1645693290000|2022-02-24 09:01:30|609.78|606.9|610.65|607.77|610.65|607.77|609.78|606.9|0
1645693300000|2022-02-24 09:01:40|609.91|607.03|611.02|608.14|611.02|608.14|609.53|606.65|0
1645693310000|2022-02-24 09:01:50|610.77|607.89|609.91|607.03|611.26|608.38|609.91|607.03|0
1645693320000|2022-02-24 09:02:00|609.53|606.65|607.44|604.56|609.53|606.65|607.44|604.56|0
1645693330000|2022-02-24 09:02:10|606.32|603.44|605.83|602.95|606.45|603.57|605.83|602.95|0
1645693340000|2022-02-24 09:02:20|606.45|603.57|606.45|603.57|606.45|603.57|605.96|603.08|0
1645693350000|2022-02-24 09:02:30|606.2|603.32|606.82|603.94|606.82|603.94|605.71|602.83|0
1645693360000|2022-02-24 09:02:40|607.06|604.18|607.19|604.31|607.93|605.05|607.06|604.18|0
1645693370000|2022-02-24 09:02:50|607.93|605.05|607.69|604.81|607.93|605.05|607.19|604.31|0
1645693380000|2022-02-24 09:03:00|607.44|604.56|607.19|604.31|608.3|605.42|607.19|604.31|0
1645693390000|2022-02-24 09:03:10|608.18|605.3|608.18|605.3|608.79|605.91|608.18|605.3|0
1645693400000|2022-02-24 09:03:20|608.43|605.55|607.93|605.05|608.43|605.55|607.44|604.56|0
1645693410000|2022-02-24 09:03:30|608.79|605.91|609.53|606.65|609.53|606.65|608.79|605.91|0
1645693420000|2022-02-24 09:03:40|609.66|606.78|609.91|607.03|610.52|607.64|609.66|606.78|0
1645693430000|2022-02-24 09:03:50|610.16|607.28|609.41|606.53|610.16|607.28|609.41|606.53|0
1645693440000|2022-02-24 09:04:00|608.18|605.3|607.44|604.56|608.55|605.67|607.44|604.56|0
1645693450000|2022-02-24 09:04:10|606.94|604.06|605.58|602.7|606.94|604.06|605.46|602.58|0
1645693460000|2022-02-24 09:04:20|604.72|601.84|604.59|601.71|604.72|601.84|604.23|601.35|0
1645693470000|2022-02-24 09:04:30|603.49|600.61|602.99|600.11|604.1|601.22|602.99|600.11|0
1645693480000|2022-02-24 09:04:40|603.11|600.23|603.98|601.1|603.98|601.1|602.99|600.11|0
1645693490000|2022-02-24 09:04:50|605.09|602.21|604.35|601.47|605.09|602.21|604.35|601.47|0
1645693500000|2022-02-24 09:05:00|604.23|601.35|605.22|602.34|605.96|603.08|604.23|601.35|0
1645693510000|2022-02-24 09:05:10|604.35|601.47|604.1|601.22|604.35|601.47|604.1|601.22|0
1645693520000|2022-02-24 09:05:20|605.46|602.58|605.58|602.7|606.07|603.19|605.46|602.58|0
1645693530000|2022-02-24 09:05:30|605.71|602.83|605.58|602.7|606.32|603.44|605.58|602.7|0
1645693540000|2022-02-24 09:05:40|604.59|601.71|603.98|601.1|605.09|602.21|603.98|601.1|0
1645693550000|2022-02-24 09:05:50|604.1|601.22|604.72|601.84|604.72|601.84|604.1|601.22|0
1645693560000|2022-02-24 09:06:00|605.83|602.95|606.57|603.69|606.82|603.94|605.83|602.95|0
1645693570000|2022-02-24 09:06:10|606.7|603.82|606.07|603.19|607.06|604.18|606.07|603.19|0
1645693580000|2022-02-24 09:06:20|606.7|603.82|606.94|604.06|606.94|604.06|606.7|603.82|0
1645693590000|2022-02-24 09:06:30|606.82|603.94|606.2|603.32|607.31|604.43|606.2|603.32|0
1645693600000|2022-02-24 09:06:40|605.33|602.45|604.72|601.84|605.33|602.45|604.72|601.84|0
1645693610000|2022-02-24 09:06:50|603.49|600.61|597.56|594.68|603.49|600.61|597.56|594.68|0
1645693620000|2022-02-24 09:07:00|597.93|595.05|597.44|594.56|597.93|595.05|597.32|594.44|0
1645693630000|2022-02-24 09:07:10|596.45|593.57|592.63|589.75|596.45|593.57|592.63|589.75|0
1645693640000|2022-02-24 09:07:20|593|590.12|596.45|593.57|596.45|593.57|593|590.12|0
1645693650000|2022-02-24 09:07:30|595.71|592.83|592.5|589.62|595.71|592.83|592.5|589.62|0
1645693660000|2022-02-24 09:07:40|591.89|589.01|590.17|587.29|591.89|589.01|590.17|587.29|0
1645693670000|2022-02-24 09:07:50|591.02|588.14|590.78|587.9|591.02|588.14|589.3|586.42|0
1645693680000|2022-02-24 09:08:00|591.27|588.39|592.5|589.62|592.5|589.62|591.27|588.39|0
1645693690000|2022-02-24 09:08:10|592.63|589.75|591.52|588.64|592.75|589.87|591.52|588.64|0
1645693700000|2022-02-24 09:08:20|592.01|589.13|593.74|590.86|593.74|590.86|592.01|589.13|0
1645693710000|2022-02-24 09:08:30|593.24|590.36|593.12|590.24|593.98|591.1|593.12|590.24|0
1645693720000|2022-02-24 09:08:40|591.76|588.88|592.75|589.87|593|590.12|591.27|588.39|0
1645693730000|2022-02-24 09:08:50|592.63|589.75|593.37|590.49|593.37|590.49|592.63|589.75|0
1645693740000|2022-02-24 09:09:00|593.86|590.98|591.89|589.01|593.86|590.98|591.89|589.01|0
1645693750000|2022-02-24 09:09:10|592.5|589.62|593.74|590.86|594.11|591.23|592.5|589.62|0
1645693760000|2022-02-24 09:09:20|593.49|590.61|592.75|589.87|593.49|590.61|591.76|588.88|0
1645693770000|2022-02-24 09:09:30|592.38|589.5|593.12|590.24|593.37|590.49|592.38|589.5|0
1645693780000|2022-02-24 09:09:40|594.11|591.23|592.75|589.87|594.11|591.23|592.75|589.87|0
1645693790000|2022-02-24 09:09:50|592.26|589.38|594.36|591.48|594.36|591.48|592.26|589.38|0
1645693800000|2022-02-24 09:10:00|594.72|591.84|595.84|592.96|596.08|593.2|594.72|591.84|0
1645693810000|2022-02-24 09:10:10|595.46|592.58|599.04|596.16|599.04|596.16|595.46|592.58|0
1645693820000|2022-02-24 09:10:20|599.78|596.9|597.32|594.44|599.78|596.9|597.32|594.44|0
1645693830000|2022-02-24 09:10:30|597.19|594.31|599.16|596.28|599.16|596.28|597.19|594.31|0
1645693840000|2022-02-24 09:10:40|597.81|594.93|596.82|593.94|597.93|595.05|596.82|593.94|0
1645693850000|2022-02-24 09:10:50|595.46|592.58|595.95|593.07|596.08|593.2|595.46|592.58|0
1645693860000|2022-02-24 09:11:00|597.07|594.19|599.29|596.41|599.29|596.41|597.07|594.19|0
1645693870000|2022-02-24 09:11:10|598.67|595.79|598.3|595.42|599.16|596.28|598.3|595.42|0
1645693880000|2022-02-24 09:11:20|599.16|596.28|598.92|596.04|599.29|596.41|598.92|596.04|0
1645693890000|2022-02-24 09:11:30|599.41|596.53|597.93|595.05|599.66|596.78|597.93|595.05|0
1645693900000|2022-02-24 09:11:40|598.55|595.67|596.94|594.06|598.55|595.67|596.94|594.06|0
1645693910000|2022-02-24 09:11:50|597.32|594.44|596.94|594.06|597.32|594.44|596.94|594.06|0
1645693920000|2022-02-24 09:12:00|598.92|596.04|599.54|596.66|600.03|597.15|598.92|596.04|0
1645693930000|2022-02-24 09:12:10|599.78|596.9|601.51|598.63|601.63|598.75|599.78|596.9|0
1645693940000|2022-02-24 09:12:20|600.52|597.64|600.52|597.64|600.52|597.64|600.03|597.15|0
1645693950000|2022-02-24 09:12:30|600.4|597.52|598.91|596.03|600.4|597.52|598.67|595.79|0
1645693960000|2022-02-24 09:12:40|599.54|596.66|601.63|598.75|602.86|599.98|599.54|596.66|0
1645693970000|2022-02-24 09:12:50|602.37|599.49|601.63|598.75|602.37|599.49|600.4|597.52|0
1645693980000|2022-02-24 09:13:00|602.75|599.87|601.88|599|602.75|599.87|601.63|598.75|0
1645693990000|2022-02-24 09:13:10|603.6|600.72|607.8|604.92|607.8|604.92|603.36|600.48|0
1645694000000|2022-02-24 09:13:20|607.44|604.56|609.29|606.41|609.29|606.41|606.81|603.93|0
1645694010000|2022-02-24 09:13:30|610.15|607.27|612.63|609.75|612.63|609.75|610.03|607.15|0
1645694020000|2022-02-24 09:13:40|614.23|611.35|615.35|612.47|615.35|612.47|613.62|610.74|0
1645694030000|2022-02-24 09:13:50|614.6|611.72|611.14|608.26|614.6|611.72|611.14|608.26|0
1645694040000|2022-02-24 09:14:00|611.39|608.51|610.03|607.15|611.39|608.51|609.41|606.53|0
1645694050000|2022-02-24 09:14:10|609.53|606.65|610.52|607.64|610.52|607.64|609.53|606.65|0
1645694060000|2022-02-24 09:14:20|611.64|608.76|611.39|608.51|611.76|608.88|611.39|608.51|0
1645694070000|2022-02-24 09:14:30|611.14|608.26|607.19|604.31|611.14|608.26|607.19|604.31|0
1645694080000|2022-02-24 09:14:40|607.68|604.8|607.19|604.31|607.68|604.8|606.2|603.32|0
1645694090000|2022-02-24 09:14:50|606.45|603.57|606.7|603.82|606.7|603.82|606.2|603.32|0
1645694100000|2022-02-24 09:15:00|605.96|603.08|604.47|601.59|605.96|603.08|604.47|601.59|0
1645694110000|2022-02-24 09:15:10|604.34|601.46|606.45|603.57|606.94|604.06|604.34|601.46|0
1645694120000|2022-02-24 09:15:20|605.21|602.33|605.09|602.21|605.21|602.33|605.09|602.21|0
1645694130000|2022-02-24 09:15:30|603.49|600.61|603.49|600.61|603.98|601.1|603.49|600.61|0
1645694140000|2022-02-24 09:15:40|604.97|602.09|603.36|600.48|604.97|602.09|603.11|600.23|0
1645694150000|2022-02-24 09:15:50|602.74|599.86|602|599.12|602.74|599.86|601.02|598.14|0
1645694160000|2022-02-24 09:16:00|602.25|599.37|602.62|599.74|604.1|601.22|602.25|599.37|0
1645694170000|2022-02-24 09:16:10|601.26|598.38|602.25|599.37|602.5|599.62|601.26|598.38|0
1645694180000|2022-02-24 09:16:20|602.74|599.86|603.6|600.72|603.98|601.1|602.74|599.86|0
1645694190000|2022-02-24 09:16:30|602.99|600.11|603.73|600.85|603.73|600.85|602.99|600.11|0
1645694200000|2022-02-24 09:16:40|604.34|601.46|603.73|600.85|604.34|601.46|603.73|600.85|0
1645694210000|2022-02-24 09:16:50|602.12|599.24|601.02|598.14|602.37|599.49|601.02|598.14|0
1645694220000|2022-02-24 09:17:00|601.76|598.88|602.74|599.86|602.74|599.86|601.76|598.88|0
1645694230000|2022-02-24 09:17:10|603.11|600.23|602.74|599.86|603.24|600.36|602.74|599.86|0
1645694240000|2022-02-24 09:17:20|602.62|599.74|603.73|600.85|603.73|600.85|602.62|599.74|0
1645694250000|2022-02-24 09:17:30|603.49|600.61|602.99|600.11|603.49|600.61|602.99|600.11|0
1645694260000|2022-02-24 09:17:40|602.86|599.98|604.34|601.46|604.59|601.71|602.86|599.98|0
1645694270000|2022-02-24 09:17:50|604.1|601.22|603.6|600.72|604.1|601.22|603.24|600.36|0
1645694280000|2022-02-24 09:18:00|604.47|601.59|604.23|601.35|604.72|601.84|603.98|601.1|0
1645694290000|2022-02-24 09:18:10|604.72|601.84|602.99|600.11|605.09|602.21|602.99|600.11|0
1645694300000|2022-02-24 09:18:20|603.49|600.61|603.98|601.1|603.98|601.1|603.49|600.61|0
1645694310000|2022-02-24 09:18:30|602.99|600.11|601.26|598.38|602.99|600.11|601.26|598.38|0
1645694320000|2022-02-24 09:18:40|599.41|596.53|599.54|596.66|599.54|596.66|598.8|595.92|0
1645694330000|2022-02-24 09:18:50|599.78|596.9|599.65|596.77|600.64|597.76|599.65|596.77|0
1645694340000|2022-02-24 09:19:00|599.78|596.9|599.78|596.9|599.78|596.9|599.41|596.53|0
1645694350000|2022-02-24 09:19:10|599.65|596.77|600.52|597.64|600.64|597.76|599.41|596.53|0
1645694360000|2022-02-24 09:19:20|600.64|597.76|600.28|597.4|600.77|597.89|600.28|597.4|0
1645694370000|2022-02-24 09:19:30|598.06|595.18|599.54|596.66|599.54|596.66|597.81|594.93|0
1645694380000|2022-02-24 09:19:40|600.28|597.4|600.89|598.01|600.89|598.01|600.28|597.4|0
1645694390000|2022-02-24 09:19:50|600.28|597.4|602|599.12|602.12|599.24|600.28|597.4|0
1645694400000|2022-02-24 09:20:00|602.74|599.86|602.25|599.37|602.99|600.11|602.25|599.37|0
1645694410000|2022-02-24 09:20:10|602.74|599.86|600.64|597.76|602.86|599.98|600.64|597.76|0
1645694420000|2022-02-24 09:20:20|599.78|596.9|600.03|597.15|600.15|597.27|599.78|596.9|0
1645694430000|2022-02-24 09:20:30|599.78|596.9|601.26|598.38|601.26|598.38|599.78|596.9|0
1645694440000|2022-02-24 09:20:40|601.76|598.88|602|599.12|602|599.12|601.76|598.88|0
1645694450000|2022-02-24 09:20:50|601.51|598.63|601.13|598.25|601.51|598.63|601.13|598.25|0
1645694460000|2022-02-24 09:21:00|600.39|597.51|602|599.12|602|599.12|600.39|597.51|0
1645694470000|2022-02-24 09:21:10|602.37|599.49|602.25|599.37|602.37|599.49|601.63|598.75|0
1645694480000|2022-02-24 09:21:20|601.02|598.14|601.02|598.14|601.02|598.14|600.89|598.01|0
1645694490000|2022-02-24 09:21:30|601.13|598.25|600.28|597.4|601.13|598.25|600.15|597.27|0
1645694500000|2022-02-24 09:21:40|600.39|597.51|599.54|596.66|600.77|597.89|599.54|596.66|0
1645694510000|2022-02-24 09:21:50|599.41|596.53|600.39|597.51|601.26|598.38|599.41|596.53|0
1645694520000|2022-02-24 09:22:00|599.9|597.02|598.91|596.03|599.9|597.02|598.91|596.03|0
1645694530000|2022-02-24 09:22:10|598.42|595.54|597.81|594.93|598.42|595.54|597.19|594.31|0
1645694540000|2022-02-24 09:22:20|598.06|595.18|596.58|593.7|598.06|595.18|596.45|593.57|0
1645694550000|2022-02-24 09:22:30|596.2|593.32|596.94|594.06|596.94|594.06|595.95|593.07|0
1645694560000|2022-02-24 09:22:40|596.33|593.45|593.73|590.85|596.33|593.45|593.73|590.85|0
1645694570000|2022-02-24 09:22:50|593.12|590.24|594.36|591.48|594.36|591.48|593.12|590.24|0
1645694580000|2022-02-24 09:23:00|594.72|591.84|595.59|592.71|595.59|592.71|594.72|591.84|0
1645694590000|2022-02-24 09:23:10|594.23|591.35|595.59|592.71|595.59|592.71|594.23|591.35|0
1645694600000|2022-02-24 09:23:20|595.83|592.95|596.57|593.69|596.57|593.69|595.1|592.22|0
1645694610000|2022-02-24 09:23:30|597.43|594.55|596.45|593.57|597.43|594.55|596.45|593.57|0
1645694620000|2022-02-24 09:23:40|597.68|594.8|597.93|595.05|597.93|595.05|597.07|594.19|0
1645694630000|2022-02-24 09:23:50|597.56|594.68|595.46|592.58|597.56|594.68|595.46|592.58|0
1645694640000|2022-02-24 09:24:00|595.34|592.46|595.21|592.33|595.95|593.07|594.71|591.83|0
1645694650000|2022-02-24 09:24:10|594.53|591.65|594.65|591.77|594.78|591.9|594.53|591.65|0
1645694660000|2022-02-24 09:24:20|595.14|592.26|595.14|592.26|596.26|593.38|595.03|592.15|0
1645694670000|2022-02-24 09:24:30|594.53|591.65|596.38|593.5|596.38|593.5|594.53|591.65|0
1645694680000|2022-02-24 09:24:40|597.74|594.86|597.99|595.11|597.99|595.11|597.61|594.73|0
1645694690000|2022-02-24 09:24:50|598.11|595.23|597.49|594.61|598.11|595.23|597.49|594.61|0
1645694700000|2022-02-24 09:25:00|596.51|593.63|597.12|594.24|597.12|594.24|596.13|593.25|0
1645694710000|2022-02-24 09:25:10|597.49|594.61|598.48|595.6|598.73|595.85|597.49|594.61|0
1645694720000|2022-02-24 09:25:20|599.22|596.34|598.73|595.85|599.47|596.59|598.73|595.85|0
1645694730000|2022-02-24 09:25:30|598.97|596.09|600.21|597.33|600.21|597.33|598.35|595.47|0
1645694740000|2022-02-24 09:25:40|600.17|597.29|600.19|597.31|600.19|597.31|599.54|596.66|0
1645694750000|2022-02-24 09:25:50|599.95|597.07|599.95|597.07|600.07|597.19|599.83|596.95|0
1645694760000|2022-02-24 09:26:00|600.32|597.44|600.93|598.05|600.93|598.05|600.32|597.44|0
1645694770000|2022-02-24 09:26:10|601.68|598.8|602.17|599.29|602.17|599.29|601.68|598.8|0
1645694780000|2022-02-24 09:26:20|601.8|598.92|602.17|599.29|602.17|599.29|601.68|598.8|0
1645694790000|2022-02-24 09:26:30|601.68|598.8|602.67|599.79|602.67|599.79|601.56|598.68|0
1645694800000|2022-02-24 09:26:40|602.17|599.29|602.91|600.03|603.29|600.41|602.17|599.29|0
1645694810000|2022-02-24 09:26:50|603.16|600.28|603.29|600.41|603.29|600.41|602.79|599.91|0
1645694820000|2022-02-24 09:27:00|603.41|600.53|603.16|600.28|603.41|600.53|602.91|600.03|0
1645694830000|2022-02-24 09:27:10|601.68|598.8|600.19|597.31|602.42|599.54|600.19|597.31|0
1645694840000|2022-02-24 09:27:20|598.96|596.08|598.84|595.96|598.96|596.08|598.71|595.83|0
1645694850000|2022-02-24 09:27:30|598.59|595.71|597.11|594.23|598.59|595.71|597.11|594.23|0
1645694860000|2022-02-24 09:27:40|598.59|595.71|597.6|594.72|598.59|595.71|597.6|594.72|0
1645694870000|2022-02-24 09:27:50|599.45|596.57|599.83|596.95|599.83|596.95|599.2|596.32|0
1645694880000|2022-02-24 09:28:00|599.94|597.06|599.7|596.82|600.82|597.94|599.7|596.82|0
1645694890000|2022-02-24 09:28:10|599.45|596.57|600.32|597.44|600.32|597.44|599.33|596.45|0
1645694900000|2022-02-24 09:28:20|600.69|597.81|599.2|596.32|601.68|598.8|599.2|596.32|0
1645694910000|2022-02-24 09:28:30|598.84|595.96|600.93|598.05|600.93|598.05|598.84|595.96|0
1645694920000|2022-02-24 09:28:40|601.43|598.55|600.69|597.81|601.56|598.68|600.69|597.81|0
1645694930000|2022-02-24 09:28:50|600.93|598.05|601.92|599.04|601.92|599.04|600.57|597.69|0
1645694940000|2022-02-24 09:29:00|602.42|599.54|601.56|598.68|602.42|599.54|600.57|597.69|0
1645694950000|2022-02-24 09:29:10|601.43|598.55|599.94|597.06|601.43|598.55|599.94|597.06|0
1645694960000|2022-02-24 09:29:20|600.82|597.94|600.32|597.44|600.82|597.94|600.07|597.19|0
1645694970000|2022-02-24 09:29:30|600.57|597.69|603.16|600.28|603.16|600.28|600.57|597.69|0
1645694980000|2022-02-24 09:29:40|602.42|599.54|603.16|600.28|603.16|600.28|602.42|599.54|0
1645694990000|2022-02-24 09:29:50|604.15|601.27|603.41|600.53|604.15|601.27|603.41|600.53|0
1645695000000|2022-02-24 09:30:00|603.29|600.41|604.15|601.27|604.15|601.27|602.67|599.79|0
1645695010000|2022-02-24 09:30:10|602.91|600.03|603.29|600.41|603.29|600.41|602.79|599.91|0
1645695020000|2022-02-24 09:30:20|603.04|600.16|604.64|601.76|604.64|601.76|603.04|600.16|0
1645695030000|2022-02-24 09:30:30|604.03|601.15|603.78|600.9|604.03|601.15|602.67|599.79|0
1645695040000|2022-02-24 09:30:40|603.54|600.66|604.89|602.01|604.89|602.01|603.54|600.66|0
1645695050000|2022-02-24 09:30:50|604.03|601.15|604.03|601.15|604.03|601.15|604.03|601.15|0
1645695060000|2022-02-24 09:31:00|602.91|600.03|600.07|597.19|602.91|600.03|600.07|597.19|0
1645695070000|2022-02-24 09:31:10|599.7|596.82|601.68|598.8|601.68|598.8|599.7|596.82|0
1645695080000|2022-02-24 09:31:20|602.42|599.54|601.06|598.18|603.16|600.28|601.06|598.18|0
1645695090000|2022-02-24 09:31:30|600.81|597.93|599.08|596.2|600.81|597.93|599.08|596.2|0
1645695100000|2022-02-24 09:31:40|599.58|596.7|600.69|597.81|600.69|597.81|599.58|596.7|0
1645695110000|2022-02-24 09:31:50|600.93|598.05|600.07|597.19|601.31|598.43|599.94|597.06|0
1645695120000|2022-02-24 09:32:00|598.96|596.08|599.83|596.95|600.57|597.69|598.96|596.08|0
1645695130000|2022-02-24 09:32:10|599.94|597.06|600.44|597.56|600.57|597.69|599.94|597.06|0
1645695140000|2022-02-24 09:32:20|600.69|597.81|601.68|598.8|601.8|598.92|600.69|597.81|0
1645695150000|2022-02-24 09:32:30|602.55|599.67|601.92|599.04|602.55|599.67|601.68|598.8|0
1645695160000|2022-02-24 09:32:40|600.81|597.93|600.81|597.93|602.05|599.17|600.81|597.93|0
1645695170000|2022-02-24 09:32:50|600.07|597.19|600.81|597.93|600.81|597.93|600.07|597.19|0
1645695180000|2022-02-24 09:33:00|600.32|597.44|601.06|598.18|601.8|598.92|600.32|597.44|0
1645695190000|2022-02-24 09:33:10|601.43|598.55|600.93|598.05|601.43|598.55|600.93|598.05|0
1645695200000|2022-02-24 09:33:20|600.44|597.56|601.56|598.68|601.56|598.68|600.32|597.44|0
1645695210000|2022-02-24 09:33:30|600.63|597.75|600.99|598.11|600.99|598.11|600.5|597.62|0
1645695220000|2022-02-24 09:33:40|601.73|598.85|601.12|598.24|601.86|598.98|601.12|598.24|0
1645695230000|2022-02-24 09:33:50|601.73|598.85|602.11|599.23|602.11|599.23|601.24|598.36|0
1645695240000|2022-02-24 09:34:00|602.36|599.48|603.47|600.59|603.84|600.96|602.36|599.48|0
1645695250000|2022-02-24 09:34:10|603.59|600.71|604.21|601.33|604.21|601.33|602.97|600.09|0
1645695260000|2022-02-24 09:34:20|604.09|601.21|604.58|601.7|604.58|601.7|602.6|599.72|0
1645695270000|2022-02-24 09:34:30|604.21|601.33|604.21|601.33|604.45|601.57|604.21|601.33|0
1645695280000|2022-02-24 09:34:40|604.58|601.7|604.58|601.7|604.7|601.82|604.34|601.46|0
1645695290000|2022-02-24 09:34:50|603.22|600.34|601.49|598.61|603.22|600.34|601.49|598.61|0
1645695300000|2022-02-24 09:35:00|601.98|599.1|603.46|600.58|603.46|600.58|601.98|599.1|0
1645695310000|2022-02-24 09:35:10|603.22|600.34|603.22|600.34|603.84|600.96|603.1|600.22|0
1645695320000|2022-02-24 09:35:20|604.09|601.21|603.84|600.96|604.58|601.7|603.84|600.96|0
1645695330000|2022-02-24 09:35:30|604.34|601.46|605.09|602.21|605.09|602.21|604.34|601.46|0
1645695340000|2022-02-24 09:35:40|604.71|601.83|604.96|602.08|605.21|602.33|604.71|601.83|0
1645695350000|2022-02-24 09:35:50|604.71|601.83|604.71|601.83|605.58|602.7|604.71|601.83|0
1645695360000|2022-02-24 09:36:00|604.84|601.96|605.33|602.45|605.33|602.45|604.84|601.96|0
1645695370000|2022-02-24 09:36:10|604.46|601.58|605.21|602.33|605.21|602.33|604.46|601.58|0
1645695380000|2022-02-24 09:36:20|605.58|602.7|605.45|602.57|605.58|602.7|605.21|602.33|0
1645695390000|2022-02-24 09:36:30|605.33|602.45|605.7|602.82|606.19|603.31|605.33|602.45|0
1645695400000|2022-02-24 09:36:40|605.58|602.7|606.19|603.31|606.44|603.56|605.58|602.7|0
1645695410000|2022-02-24 09:36:50|605.83|602.95|606.19|603.31|606.19|603.31|605.58|602.7|0
1645695420000|2022-02-24 09:37:00|606.08|603.2|605.95|603.07|606.19|603.31|605.95|603.07|0
1645695430000|2022-02-24 09:37:10|604.96|602.08|605.09|602.21|605.83|602.95|604.96|602.08|0
1645695440000|2022-02-24 09:37:20|604.22|601.34|603.6|600.72|604.22|601.34|603.23|600.35|0
1645695450000|2022-02-24 09:37:30|603.23|600.35|603.85|600.97|603.85|600.97|603.23|600.35|0
1645695460000|2022-02-24 09:37:40|604.34|601.46|604.71|601.83|604.96|602.08|604.34|601.46|0
1645695470000|2022-02-24 09:37:50|604.96|602.08|604.46|601.58|605.09|602.21|603.97|601.09|0
1645695480000|2022-02-24 09:38:00|604.1|601.22|604.22|601.34|604.71|601.83|604.1|601.22|0
1645695490000|2022-02-24 09:38:10|604.1|601.22|603.6|600.72|604.34|601.46|603.6|600.72|0
1645695500000|2022-02-24 09:38:20|604.34|601.46|604.84|601.96|604.84|601.96|604.34|601.46|0
1645695510000|2022-02-24 09:38:30|604.59|601.71|605.7|602.82|605.83|602.95|604.34|601.46|0
1645695520000|2022-02-24 09:38:40|605.58|602.7|605.83|602.95|605.83|602.95|605.58|602.7|0
1645695530000|2022-02-24 09:38:50|606.19|603.31|606.32|603.44|606.32|603.44|606.08|603.2|0
1645695540000|2022-02-24 09:39:00|606.94|604.06|603.6|600.72|606.94|604.06|603.6|600.72|0
1645695550000|2022-02-24 09:39:10|603.23|600.35|602.73|599.85|603.23|600.35|602.73|599.85|0
1645695560000|2022-02-24 09:39:20|602.49|599.61|602.24|599.36|602.49|599.61|602.12|599.24|0
1645695570000|2022-02-24 09:39:30|602.12|599.24|602.49|599.61|602.49|599.61|601.87|598.99|0
1645695580000|2022-02-24 09:39:40|603.36|600.48|603.85|600.97|603.85|600.97|603.36|600.48|0
1645695590000|2022-02-24 09:39:50|604.34|601.46|603.36|600.48|604.34|601.46|603.36|600.48|0
1645695600000|2022-02-24 09:40:00|602.86|599.98|601.5|598.62|602.86|599.98|601.5|598.62|0
1645695610000|2022-02-24 09:40:10|601.87|598.99|602.37|599.49|602.37|599.49|601.87|598.99|0
1645695620000|2022-02-24 09:40:20|602.24|599.36|601.38|598.5|602.24|599.36|601|598.12|0
1645695630000|2022-02-24 09:40:30|601.74|598.86|602.37|599.49|602.61|599.73|601.74|598.86|0
1645695640000|2022-02-24 09:40:40|603.11|600.23|601.5|598.62|603.11|600.23|601.5|598.62|0
1645695650000|2022-02-24 09:40:50|601.25|598.37|601.38|598.5|601.38|598.5|600.64|597.76|0
1645695660000|2022-02-24 09:41:00|601.63|598.75|603.36|600.48|603.36|600.48|601.63|598.75|0
1645695670000|2022-02-24 09:41:10|604.1|601.22|603.6|600.72|604.34|601.46|603.6|600.72|0
1645695680000|2022-02-24 09:41:20|603.85|600.97|604.22|601.34|604.22|601.34|603.85|600.97|0
1645695690000|2022-02-24 09:41:30|604.71|601.83|605.2|602.32|605.2|602.32|604.71|601.83|0
1645695700000|2022-02-24 09:41:40|605.33|602.45|605.7|602.82|605.7|602.82|605.2|602.32|0
1645695710000|2022-02-24 09:41:50|605.95|603.07|605.95|603.07|605.95|603.07|604.71|601.83|0
1645695720000|2022-02-24 09:42:00|605.83|602.95|606.69|603.81|606.69|603.81|605.45|602.57|0
1645695730000|2022-02-24 09:42:10|606.94|604.06|606.69|603.81|606.94|604.06|606.57|603.69|0
1645695740000|2022-02-24 09:42:20|606.94|604.06|607.92|605.04|607.92|605.04|606.94|604.06|0
1645695750000|2022-02-24 09:42:30|607.68|604.8|607.81|604.93|607.81|604.93|607.43|604.55|0
1645695760000|2022-02-24 09:42:40|607.56|604.68|607.06|604.18|607.81|604.93|606.57|603.69|0
1645695770000|2022-02-24 09:42:50|607.56|604.68|608.17|605.29|608.17|605.29|607.56|604.68|0
1645695780000|2022-02-24 09:43:00|608.42|605.54|607.92|605.04|608.42|605.54|607.92|605.04|0
1645695790000|2022-02-24 09:43:10|607.43|604.55|606.44|603.56|607.43|604.55|606.44|603.56|0
1645695800000|2022-02-24 09:43:20|606.94|604.06|608.3|605.42|608.3|605.42|606.94|604.06|0
1645695810000|2022-02-24 09:43:30|608.67|605.79|609.41|606.53|609.9|607.02|608.67|605.79|0
1645695820000|2022-02-24 09:43:40|610.53|607.65|611.14|608.26|611.14|608.26|610.53|607.65|0
1645695830000|2022-02-24 09:43:50|611.27|608.39|610.65|607.77|611.27|608.39|610.65|607.77|0
1645695840000|2022-02-24 09:44:00|610.4|607.52|609.66|606.78|610.77|607.89|609.41|606.53|0
1645695850000|2022-02-24 09:44:10|609.41|606.53|608.67|605.79|609.41|606.53|608.67|605.79|0
1645695860000|2022-02-24 09:44:20|608.91|606.03|611.02|608.14|611.02|608.14|608.91|606.03|0
1645695870000|2022-02-24 09:44:30|611.88|609|612.38|609.5|612.38|609.5|611.88|609|0
1645695880000|2022-02-24 09:44:40|613.99|611.11|612.87|609.99|614.49|611.61|612.87|609.99|0
1645695890000|2022-02-24 09:44:50|613|610.12|610.77|607.89|613|610.12|610.77|607.89|0
1645695900000|2022-02-24 09:45:00|610.65|607.77|610.4|607.52|610.65|607.77|610.28|607.4|0
1645695910000|2022-02-24 09:45:10|610.53|607.65|609.41|606.53|610.53|607.65|609.41|606.53|0
1645695920000|2022-02-24 09:45:20|609.78|606.9|610.65|607.77|610.65|607.77|609.78|606.9|0
1645695930000|2022-02-24 09:45:30|611.14|608.26|611.64|608.76|611.64|608.76|611.14|608.26|0
1645695940000|2022-02-24 09:45:40|611.27|608.39|609.66|606.78|611.27|608.39|609.66|606.78|0
1645695950000|2022-02-24 09:45:50|609.16|606.28|609.29|606.41|609.41|606.53|609.16|606.28|0
1645695960000|2022-02-24 09:46:00|609.54|606.66|608.67|605.79|609.54|606.66|608.67|605.79|0
1645695970000|2022-02-24 09:46:10|608.17|605.29|607.68|604.8|608.17|605.29|607.68|604.8|0
1645695980000|2022-02-24 09:46:20|609.16|606.28|609.41|606.53|609.41|606.53|609.16|606.28|0
1645695990000|2022-02-24 09:46:30|609.78|606.9|608.55|605.67|609.78|606.9|608.55|605.67|0
1645696000000|2022-02-24 09:46:40|608.05|605.17|608.05|605.17|608.3|605.42|608.05|605.17|0
1645696010000|2022-02-24 09:46:50|607.92|605.04|608.05|605.17|608.17|605.29|607.81|604.93|0
1645696020000|2022-02-24 09:47:00|608.17|605.29|608.67|605.79|608.67|605.79|608.17|605.29|0
1645696030000|2022-02-24 09:47:10|608.55|605.67|607.68|604.8|608.55|605.67|607.68|604.8|0
1645696040000|2022-02-24 09:47:20|607.81|604.93|608.17|605.29|608.3|605.42|607.81|604.93|0
1645696050000|2022-02-24 09:47:30|608.05|605.17|609.41|606.53|609.41|606.53|607.92|605.04|0
1645696060000|2022-02-24 09:47:40|609.29|606.41|608.55|605.67|609.41|606.53|608.55|605.67|0
1645696070000|2022-02-24 09:47:50|608.91|606.03|608.3|605.42|608.91|606.03|608.3|605.42|0
1645696080000|2022-02-24 09:48:00|608.05|605.17|609.41|606.53|609.41|606.53|608.05|605.17|0
1645696090000|2022-02-24 09:48:10|609.66|606.78|608.67|605.79|609.66|606.78|608.67|605.79|0
1645696100000|2022-02-24 09:48:20|608.05|605.17|608.17|605.29|608.17|605.29|608.05|605.17|0
1645696110000|2022-02-24 09:48:30|608.05|605.17|609.04|606.16|609.04|606.16|608.05|605.17|0
1645696120000|2022-02-24 09:48:40|608.55|605.67|608.55|605.67|608.55|605.67|608.55|605.67|0
1645696130000|2022-02-24 09:48:50|608.17|605.29|607.92|605.04|608.55|605.67|607.92|605.04|0
1645696140000|2022-02-24 09:49:00|607.81|604.93|607.56|604.68|608.17|605.29|607.56|604.68|0
1645696150000|2022-02-24 09:49:10|607.06|604.18|607.31|604.43|607.31|604.43|607.06|604.18|0
1645696160000|2022-02-24 09:49:20|607.18|604.3|605.83|602.95|607.18|604.3|605.83|602.95|0
1645696170000|2022-02-24 09:49:30|605.33|602.45|606.32|603.44|606.32|603.44|604.96|602.08|0
1645696180000|2022-02-24 09:49:40|606.19|603.31|606.07|603.19|606.57|603.69|606.07|603.19|0
1645696190000|2022-02-24 09:49:50|605.83|602.95|606.57|603.69|606.57|603.69|605.45|602.57|0
1645696200000|2022-02-24 09:50:00|606.07|603.19|604.84|601.96|606.07|603.19|604.84|601.96|0
1645696210000|2022-02-24 09:50:10|603.72|600.84|603.85|600.97|603.85|600.97|603.72|600.84|0
1645696220000|2022-02-24 09:50:20|603.97|601.09|604.34|601.46|604.34|601.46|603.85|600.97|0
1645696230000|2022-02-24 09:50:30|604.59|601.71|604.59|601.71|604.59|601.71|604.59|601.71|0
1645696240000|2022-02-24 09:50:40|604.46|601.58|603.72|600.84|604.46|601.58|603.72|600.84|0
1645696250000|2022-02-24 09:50:50|604.84|601.96|605.08|602.2|605.33|602.45|604.59|601.71|0
1645696260000|2022-02-24 09:51:00|605.2|602.32|605.58|602.7|605.7|602.82|604.59|601.71|0
1645696270000|2022-02-24 09:51:10|605.7|602.82|606.19|603.31|606.32|603.44|605.58|602.7|0
1645696280000|2022-02-24 09:51:20|606.32|603.44|606.07|603.19|606.32|603.44|605.7|602.82|0
1645696290000|2022-02-24 09:51:30|607.06|604.18|607.18|604.3|607.8|604.92|607.06|604.18|0
1645696300000|2022-02-24 09:51:40|607.31|604.43|607.8|604.92|607.8|604.92|607.31|604.43|0
1645696310000|2022-02-24 09:51:50|608.17|605.29|608.55|605.67|608.55|605.67|608.05|605.17|0
1645696320000|2022-02-24 09:52:00|608.3|605.42|607.06|604.18|608.3|605.42|607.06|604.18|0
1645696330000|2022-02-24 09:52:10|607.68|604.8|607.8|604.92|607.8|604.92|607.18|604.3|0
1645696340000|2022-02-24 09:52:20|608.91|606.03|608.42|605.54|608.91|606.03|608.42|605.54|0
1645696350000|2022-02-24 09:52:30|608.05|605.17|609.66|606.78|609.66|606.78|608.05|605.17|0
1645696360000|2022-02-24 09:52:40|609.04|606.16|608.3|605.42|609.04|606.16|608.3|605.42|0
1645696370000|2022-02-24 09:52:50|608.55|605.67|608.67|605.79|608.91|606.03|608.55|605.67|0
1645696380000|2022-02-24 09:53:00|608.91|606.03|609.9|607.02|609.9|607.02|608.55|605.67|0
1645696390000|2022-02-24 09:53:10|608.79|605.91|609.9|607.02|609.9|607.02|608.79|605.91|0
1645696400000|2022-02-24 09:53:20|610.03|607.15|610.4|607.52|610.4|607.52|609.78|606.9|0
1645696410000|2022-02-24 09:53:30|609.54|606.66|610.77|607.89|610.77|607.89|609.54|606.66|0
1645696420000|2022-02-24 09:53:40|610.15|607.27|610.53|607.65|611.02|608.14|610.15|607.27|0
1645696430000|2022-02-24 09:53:50|610.64|607.76|610.53|607.65|610.77|607.89|610.53|607.65|0
1645696440000|2022-02-24 09:54:00|610.77|607.89|611.52|608.64|611.52|608.64|610.77|607.89|0
1645696450000|2022-02-24 09:54:10|611.76|608.88|612.13|609.25|612.13|609.25|611.76|608.88|0
1645696460000|2022-02-24 09:54:20|612.51|609.63|612.87|609.99|612.87|609.99|612.51|609.63|0
1645696470000|2022-02-24 09:54:30|613|610.12|612.75|609.87|613.86|610.98|612.75|609.87|0
1645696480000|2022-02-24 09:54:40|613|610.12|612.75|609.87|613|610.12|612.51|609.63|0
1645696490000|2022-02-24 09:54:50|611.63|608.75|611.39|608.51|611.63|608.75|611.02|608.14|0
1645696500000|2022-02-24 09:55:00|611.52|608.64|611.88|609|613|610.12|611.52|608.64|0
1645696510000|2022-02-24 09:55:10|611.63|608.75|611.63|608.75|611.76|608.88|611.63|608.75|0
1645696520000|2022-02-24 09:55:20|611.02|608.14|611.02|608.14|611.02|608.14|611.02|608.14|0
1645696530000|2022-02-24 09:55:30|611.63|608.75|611.88|609|612.13|609.25|611.63|608.75|0
1645696540000|2022-02-24 09:55:40|612.13|609.25|610.4|607.52|612.13|609.25|610.4|607.52|0
1645696550000|2022-02-24 09:55:50|610.53|607.65|610.77|607.89|610.77|607.89|610.53|607.65|0
1645696560000|2022-02-24 09:56:00|609.65|606.77|610.4|607.52|610.64|607.76|609.65|606.77|0
1645696570000|2022-02-24 09:56:10|610.64|607.76|609.29|606.41|611.39|608.51|609.29|606.41|0
1645696580000|2022-02-24 09:56:20|609.41|606.53|609.16|606.28|610.03|607.15|609.16|606.28|0
1645696590000|2022-02-24 09:56:30|610.03|607.15|608.55|605.67|610.03|607.15|608.55|605.67|0
1645696600000|2022-02-24 09:56:40|608.17|605.29|608.55|605.67|608.67|605.79|608.17|605.29|0
1645696610000|2022-02-24 09:56:50|608.3|605.42|609.41|606.53|609.41|606.53|608.3|605.42|0
1645696620000|2022-02-24 09:57:00|610.15|607.27|610.4|607.52|610.4|607.52|610.15|607.27|0
1645696630000|2022-02-24 09:57:10|610.64|607.76|610.4|607.52|611.27|608.39|610.4|607.52|0
1645696640000|2022-02-24 09:57:20|610.28|607.4|610.77|607.89|610.77|607.89|610.28|607.4|0
1645696650000|2022-02-24 09:57:30|610.89|608.01|611.27|608.39|611.63|608.75|610.89|608.01|0
1645696660000|2022-02-24 09:57:40|611.76|608.88|611.52|608.64|611.76|608.88|611.52|608.64|0
1645696670000|2022-02-24 09:57:50|611.02|608.14|610.28|607.4|611.02|608.14|610.28|607.4|0
1645696680000|2022-02-24 09:58:00|610.53|607.65|610.28|607.4|610.53|607.65|610.03|607.15|0
1645696690000|2022-02-24 09:58:10|610.15|607.27|611.39|608.51|611.76|608.88|610.15|607.27|0
1645696700000|2022-02-24 09:58:20|611.76|608.88|612.01|609.13|612.01|609.13|611.52|608.64|0
1645696710000|2022-02-24 09:58:30|612.38|609.5|612.5|609.62|613.12|610.24|612.26|609.38|0
1645696720000|2022-02-24 09:58:40|613|610.12|612.01|609.13|613|610.12|612.01|609.13|0
1645696730000|2022-02-24 09:58:50|611.14|608.26|612.75|609.87|612.75|609.87|611.02|608.14|0
1645696740000|2022-02-24 09:59:00|612.13|609.25|612.01|609.13|612.26|609.38|612.01|609.13|0
1645696750000|2022-02-24 09:59:10|612.38|609.5|612.26|609.38|612.38|609.5|612.26|609.38|0
1645696760000|2022-02-24 09:59:20|611.76|608.88|612.26|609.38|612.26|609.38|611.76|608.88|0
1645696770000|2022-02-24 09:59:30|612.01|609.13|612.87|609.99|612.87|609.99|612.01|609.13|0
1645696780000|2022-02-24 09:59:40|612.26|609.38|612.62|609.74|612.62|609.74|611.76|608.88|0
1645696790000|2022-02-24 09:59:50|613.49|610.61|614.85|611.97|614.85|611.97|613.49|610.61|0
1645696800000|2022-02-24 10:00:00|615.1|612.22|613.49|610.61|615.1|612.22|613.49|610.61|0
1645696810000|2022-02-24 10:00:10|614.24|611.36|614.48|611.6|614.48|611.6|614.24|611.36|0
1645696820000|2022-02-24 10:00:20|614.24|611.36|614.11|611.23|614.24|611.36|613.61|610.73|0
1645696830000|2022-02-24 10:00:30|614.36|611.48|614.48|611.6|614.73|611.85|614.36|611.48|0
1645696840000|2022-02-24 10:00:40|614.36|611.48|616.09|613.21|616.09|613.21|614.36|611.48|0
1645696850000|2022-02-24 10:00:50|615.84|612.96|615.1|612.22|615.84|612.96|614.98|612.1|0
1645696860000|2022-02-24 10:01:00|616.09|613.21|616.83|613.95|616.83|613.95|616.09|613.21|0
1645696870000|2022-02-24 10:01:10|616.71|613.83|616.71|613.83|616.71|613.83|615.97|613.09|0
1645696880000|2022-02-24 10:01:20|617.08|614.2|616.96|614.08|617.33|614.45|616.96|614.08|0
1645696890000|2022-02-24 10:01:30|616.71|613.83|614.73|611.85|616.83|613.95|614.73|611.85|0
1645696900000|2022-02-24 10:01:40|614.85|611.97|614.11|611.23|614.85|611.97|614.11|611.23|0
1645696910000|2022-02-24 10:01:50|613.86|610.98|613.12|610.24|613.86|610.98|612.87|609.99|0
1645696920000|2022-02-24 10:02:00|613.86|610.98|615.35|612.47|615.35|612.47|613.86|610.98|0
1645696930000|2022-02-24 10:02:10|615.84|612.96|617.08|614.2|617.08|614.2|615.84|612.96|0
1645696940000|2022-02-24 10:02:20|616.47|613.59|616.34|613.46|616.83|613.95|616.34|613.46|0
1645696950000|2022-02-24 10:02:30|617.08|614.2|615.35|612.47|617.08|614.2|615.1|612.22|0
1645696960000|2022-02-24 10:02:40|615.72|612.84|615.84|612.96|616.22|613.34|615.72|612.84|0
1645696970000|2022-02-24 10:02:50|616.22|613.34|616.22|613.34|616.22|613.34|616.22|613.34|0
1645696980000|2022-02-24 10:03:00|616.58|613.7|615.72|612.84|616.96|614.08|615.72|612.84|0
1645696990000|2022-02-24 10:03:10|615.84|612.96|616.71|613.83|616.71|613.83|615.84|612.96|0
1645697000000|2022-02-24 10:03:20|617.21|614.33|616.34|613.46|617.21|614.33|616.34|613.46|0
1645697010000|2022-02-24 10:03:30|616.58|613.7|616.96|614.08|617.33|614.45|616.58|613.7|0
1645697020000|2022-02-24 10:03:40|616.71|613.83|616.83|613.95|616.83|613.95|616.46|613.58|0
1645697030000|2022-02-24 10:03:50|616.22|613.34|615.23|612.35|616.22|613.34|615.23|612.35|0
1645697040000|2022-02-24 10:04:00|615.84|612.96|614.48|611.6|615.84|612.96|614.48|611.6|0
1645697050000|2022-02-24 10:04:10|614.11|611.23|613.86|610.98|614.11|611.23|613.37|610.49|0
1645697060000|2022-02-24 10:04:20|614.24|611.36|614.11|611.23|614.85|611.97|614.11|611.23|0
1645697070000|2022-02-24 10:04:30|613.99|611.11|613.37|610.49|613.99|611.11|613.12|610.24|0
1645697080000|2022-02-24 10:04:40|613.74|610.86|614.6|611.72|614.6|611.72|613.74|610.86|0
1645697090000|2022-02-24 10:04:50|614.24|611.36|613.37|610.49|614.24|611.36|613.25|610.37|0
1645697100000|2022-02-24 10:05:00|613.61|610.73|613.49|610.61|613.61|610.73|613.49|610.61|0
1645697110000|2022-02-24 10:05:10|613.74|610.86|611.51|608.63|613.74|610.86|611.51|608.63|0
1645697120000|2022-02-24 10:05:20|611.76|608.88|611.88|609|612.5|609.62|611.76|608.88|0
1645697130000|2022-02-24 10:05:30|611.51|608.63|609.29|606.41|611.51|608.63|609.29|606.41|0
1645697140000|2022-02-24 10:05:40|609.78|606.9|610.28|607.4|610.28|607.4|609.78|606.9|0
1645697150000|2022-02-24 10:05:50|611.14|608.26|611.88|609|611.88|609|611.14|608.26|0
1645697160000|2022-02-24 10:06:00|612.01|609.13|610.03|607.15|612.01|609.13|610.03|607.15|0
1645697170000|2022-02-24 10:06:10|610.15|607.27|610.28|607.4|610.28|607.4|609.78|606.9|0
1645697180000|2022-02-24 10:06:20|610.64|607.76|608.91|606.03|610.77|607.89|608.91|606.03|0
1645697190000|2022-02-24 10:06:30|608.66|605.78|607.18|604.3|608.66|605.78|607.18|604.3|0
1645697200000|2022-02-24 10:06:40|607.67|604.79|607.8|604.92|608.17|605.29|607.67|604.79|0
1645697210000|2022-02-24 10:06:50|607.31|604.43|604.95|602.07|607.31|604.43|604.95|602.07|0
1645697220000|2022-02-24 10:07:00|605.08|602.2|606.44|603.56|606.93|604.05|605.08|602.2|0
1645697230000|2022-02-24 10:07:10|607.31|604.43|605.7|602.82|607.31|604.43|605.7|602.82|0
1645697240000|2022-02-24 10:07:20|605.58|602.7|605.33|602.45|605.94|603.06|605.33|602.45|0
1645697250000|2022-02-24 10:07:30|605.45|602.57|604.95|602.07|605.58|602.7|604.95|602.07|0
1645697260000|2022-02-24 10:07:40|604.71|601.83|605.2|602.32|605.2|602.32|604.71|601.83|0
1645697270000|2022-02-24 10:07:50|604.71|601.83|604.84|601.96|604.95|602.07|604.71|601.83|0
1645697280000|2022-02-24 10:08:00|604.21|601.33|603.47|600.59|604.21|601.33|603.22|600.34|0
1645697290000|2022-02-24 10:08:10|603.72|600.84|604.46|601.58|604.46|601.58|603.72|600.84|0
1645697300000|2022-02-24 10:08:20|604.95|602.07|604.21|601.33|604.95|602.07|604.21|601.33|0
1645697310000|2022-02-24 10:08:30|604.46|601.58|606.32|603.44|606.32|603.44|604.46|601.58|0
1645697320000|2022-02-24 10:08:40|606.19|603.31|605.82|602.94|606.19|603.31|605.58|602.7|0
1645697330000|2022-02-24 10:08:50|605.45|602.57|606.44|603.56|606.57|603.69|605.45|602.57|0
1645697340000|2022-02-24 10:09:00|606.57|603.69|606.44|603.56|606.57|603.69|606.32|603.44|0
1645697350000|2022-02-24 10:09:10|605.94|603.06|603.22|600.34|605.94|603.06|603.22|600.34|0
1645697360000|2022-02-24 10:09:20|603.1|600.22|603.97|601.09|603.97|601.09|603.1|600.22|0
1645697370000|2022-02-24 10:09:30|603.47|600.59|604.46|601.58|604.46|601.58|603.1|600.22|0
1645697380000|2022-02-24 10:09:40|604.84|601.96|604.09|601.21|604.84|601.96|603.85|600.97|0
1645697390000|2022-02-24 10:09:50|604.59|601.71|603.1|600.22|604.59|601.71|603.1|600.22|0
1645697400000|2022-02-24 10:10:00|602.86|599.98|604.09|601.21|604.34|601.46|602.86|599.98|0
1645697410000|2022-02-24 10:10:10|603.85|600.97|604.34|601.46|604.34|601.46|603.85|600.97|0
1645697420000|2022-02-24 10:10:20|605.08|602.2|604.21|601.33|605.08|602.2|604.09|601.21|0
1645697430000|2022-02-24 10:10:30|604.34|601.46|605.08|602.2|605.58|602.7|604.34|601.46|0
1645697440000|2022-02-24 10:10:40|604.34|601.46|605.94|603.06|605.94|603.06|604.34|601.46|0
1645697450000|2022-02-24 10:10:50|605.45|602.57|604.34|601.46|605.45|602.57|603.85|600.97|0
1645697460000|2022-02-24 10:11:00|604.59|601.71|605.82|602.94|605.82|602.94|604.59|601.71|0
1645697470000|2022-02-24 10:11:10|605.7|602.82|604.71|601.83|605.7|602.82|604.71|601.83|0
1645697480000|2022-02-24 10:11:20|605.33|602.45|604.84|601.96|605.33|602.45|604.84|601.96|0
1645697490000|2022-02-24 10:11:30|604.95|602.07|604.09|601.21|604.95|602.07|603.72|600.84|0
1645697500000|2022-02-24 10:11:40|604.34|601.46|605.08|602.2|605.08|602.2|604.34|601.46|0
1645697510000|2022-02-24 10:11:50|604.95|602.07|604.59|601.71|604.95|602.07|604.59|601.71|0
1645697520000|2022-02-24 10:12:00|604.84|601.96|606.32|603.44|606.57|603.69|604.84|601.96|0
1645697530000|2022-02-24 10:12:10|606.93|604.05|607.18|604.3|607.31|604.43|606.57|603.69|0
1645697540000|2022-02-24 10:12:20|607.92|605.04|607.06|604.18|607.92|605.04|607.06|604.18|0
1645697550000|2022-02-24 10:12:30|608.05|605.17|608.66|605.78|608.66|605.78|607.56|604.68|0
1645697560000|2022-02-24 10:12:40|608.17|605.29|608.42|605.54|608.42|605.54|607.31|604.43|0
1645697570000|2022-02-24 10:12:50|608.91|606.03|609.65|606.77|609.65|606.77|608.91|606.03|0
1645697580000|2022-02-24 10:13:00|609.16|606.28|609.53|606.65|609.65|606.77|609.16|606.28|0
1645697590000|2022-02-24 10:13:10|609.9|607.02|610.64|607.76|610.64|607.76|609.78|606.9|0
1645697600000|2022-02-24 10:13:20|610.77|607.89|609.65|606.77|610.77|607.89|609.65|606.77|0
1645697610000|2022-02-24 10:13:30|609.41|606.53|609.9|607.02|610.03|607.15|609.41|606.53|0
1645697620000|2022-02-24 10:13:40|609.78|606.9|610.03|607.15|610.03|607.15|609.78|606.9|0
1645697630000|2022-02-24 10:13:50|609.78|606.9|610.15|607.27|610.15|607.27|609.78|606.9|0
1645697640000|2022-02-24 10:14:00|609.78|606.9|610.4|607.52|610.4|607.52|609.78|606.9|0
1645697650000|2022-02-24 10:14:10|609.78|606.9|609.16|606.28|609.78|606.9|609.04|606.16|0
1645697660000|2022-02-24 10:14:20|611.02|608.14|610.03|607.15|611.27|608.39|610.03|607.15|0
1645697670000|2022-02-24 10:14:30|610.4|607.52|610.15|607.27|610.4|607.52|610.03|607.15|0
1645697680000|2022-02-24 10:14:40|609.9|607.02|610.77|607.89|611.27|608.39|609.9|607.02|0
1645697690000|2022-02-24 10:14:50|610.4|607.52|609.65|606.77|610.4|607.52|609.65|606.77|0
1645697700000|2022-02-24 10:15:00|610.4|607.52|609.53|606.65|610.4|607.52|609.53|606.65|0
1645697710000|2022-02-24 10:15:10|610.89|608.01|610.64|607.76|610.89|608.01|610.64|607.76|0
1645697720000|2022-02-24 10:15:20|610.77|607.89|611.02|608.14|611.02|608.14|609.78|606.9|0
1645697730000|2022-02-24 10:15:30|611.38|608.5|613.12|610.24|613.12|610.24|611.38|608.5|0
1645697740000|2022-02-24 10:15:40|613.49|610.61|612.62|609.74|613.49|610.61|612.62|609.74|0
1645697750000|2022-02-24 10:15:50|612.37|609.49|611.76|608.88|612.37|609.49|611.14|608.26|0
1645697760000|2022-02-24 10:16:00|612.5|609.62|613.99|611.11|613.99|611.11|612.5|609.62|0
1645697770000|2022-02-24 10:16:10|613.49|610.61|614.6|611.72|614.6|611.72|613.49|610.61|0
1645697780000|2022-02-24 10:16:20|613.61|610.73|613.49|610.61|613.61|610.73|613.12|610.24|0
1645697790000|2022-02-24 10:16:30|613.86|610.98|614.85|611.97|614.85|611.97|613.86|610.98|0
1645697800000|2022-02-24 10:16:40|613.99|611.11|614.85|611.97|614.85|611.97|613.99|611.11|0
1645697810000|2022-02-24 10:16:50|614.73|611.85|615.84|612.96|615.84|612.96|614.73|611.85|0
1645697820000|2022-02-24 10:17:00|615.1|612.22|614.85|611.97|615.1|612.22|614.85|611.97|0
1645697830000|2022-02-24 10:17:10|614.98|612.1|614.85|611.97|615.34|612.46|614.85|611.97|0
1645697840000|2022-02-24 10:17:20|614.73|611.85|615.23|612.35|615.23|612.35|614.73|611.85|0
1645697850000|2022-02-24 10:17:30|613.49|610.61|612.87|609.99|613.74|610.86|612.87|609.99|0
1645697860000|2022-02-24 10:17:40|612.37|609.49|611.88|609|612.37|609.49|611.76|608.88|0
1645697870000|2022-02-24 10:17:50|611.63|608.75|610.89|608.01|611.63|608.75|610.89|608.01|0
1645697880000|2022-02-24 10:18:00|611.88|609|613.74|610.86|613.74|610.86|611.88|609|0
1645697890000|2022-02-24 10:18:10|613.61|610.73|613.36|610.48|613.61|610.73|613|610.12|0
1645697900000|2022-02-24 10:18:20|613.61|610.73|612.75|609.87|613.86|610.98|612.75|609.87|0
1645697910000|2022-02-24 10:18:30|612.62|609.74|612.87|609.99|613|610.12|612.62|609.74|0
1645697920000|2022-02-24 10:18:40|612.75|609.87|612.87|609.99|612.87|609.99|612.75|609.87|0
1645697930000|2022-02-24 10:18:50|613.99|611.11|614.24|611.36|614.24|611.36|613.49|610.61|0
1645697940000|2022-02-24 10:19:00|614.48|611.6|614.48|611.6|614.6|611.72|614.48|611.6|0
1645697950000|2022-02-24 10:19:10|614.24|611.36|614.73|611.85|614.73|611.85|614.24|611.36|0
1645697960000|2022-02-24 10:19:20|614.48|611.6|614.11|611.23|614.48|611.6|614.11|611.23|0
1645697970000|2022-02-24 10:19:30|614.73|611.85|615.47|612.59|615.47|612.59|614.73|611.85|0
1645697980000|2022-02-24 10:19:40|615.72|612.84|615.59|612.71|615.72|612.84|615.47|612.59|0
1645697990000|2022-02-24 10:19:50|616.33|613.45|615.97|613.09|616.83|613.95|615.97|613.09|0
1645698000000|2022-02-24 10:20:00|615.23|612.35|615.59|612.71|615.59|612.71|615.1|612.22|0
1645698010000|2022-02-24 10:20:10|616.83|613.95|618.44|615.56|618.44|615.56|616.83|613.95|0
1645698020000|2022-02-24 10:20:20|618.32|615.44|617.21|614.33|618.32|615.44|617.21|614.33|0
1645698030000|2022-02-24 10:20:30|617.57|614.69|617.08|614.2|617.82|614.94|617.08|614.2|0
1645698040000|2022-02-24 10:20:40|616.33|613.45|616.96|614.08|617.45|614.57|616.33|613.45|0
1645698050000|2022-02-24 10:20:50|618.07|615.19|619.93|617.05|619.93|617.05|618.07|615.19|0
1645698060000|2022-02-24 10:21:00|620.54|617.66|620.54|617.66|620.54|617.66|619.8|616.92|0
1645698070000|2022-02-24 10:21:10|620.05|617.17|621.17|618.29|621.17|618.29|620.05|617.17|0
1645698080000|2022-02-24 10:21:20|620.67|617.79|620.54|617.66|620.67|617.79|620.54|617.66|0
1645698090000|2022-02-24 10:21:30|619.43|616.55|619.8|616.92|619.93|617.05|619.43|616.55|0
1645698100000|2022-02-24 10:21:40|620.05|617.17|620.05|617.17|620.43|617.55|620.05|617.17|0
1645698110000|2022-02-24 10:21:50|619.43|616.55|620.05|617.17|620.05|617.17|618.56|615.68|0
1645698120000|2022-02-24 10:22:00|620.18|617.3|619.55|616.67|620.67|617.79|619.55|616.67|0
1645698130000|2022-02-24 10:22:10|620.54|617.66|621.42|618.54|621.54|618.66|620.54|617.66|0
1645698140000|2022-02-24 10:22:20|621.91|619.03|625.25|622.37|625.25|622.37|621.91|619.03|0
1645698150000|2022-02-24 10:22:30|625.38|622.5|624.76|621.88|625.38|622.5|624.51|621.63|0
1645698160000|2022-02-24 10:22:40|625.63|622.75|625.75|622.87|625.75|622.87|625.25|622.37|0
1645698170000|2022-02-24 10:22:50|624.51|621.63|623.27|620.39|624.51|621.63|623.02|620.14|0
1645698180000|2022-02-24 10:23:00|622.65|619.77|623.02|620.14|623.02|620.14|622.65|619.77|0
1645698190000|2022-02-24 10:23:10|622.9|620.02|622.41|619.53|622.9|620.02|621.66|618.78|0
1645698200000|2022-02-24 10:23:20|622.28|619.4|622.28|619.4|622.65|619.77|622.28|619.4|0
1645698210000|2022-02-24 10:23:30|621.91|619.03|622.28|619.4|622.65|619.77|621.53|618.65|0
1645698220000|2022-02-24 10:23:40|622.41|619.53|623.65|620.77|623.65|620.77|622.41|619.53|0
1645698230000|2022-02-24 10:23:50|624.51|621.63|625.25|622.37|625.25|622.37|624.51|621.63|0
1645698240000|2022-02-24 10:24:00|624.39|621.51|624.14|621.26|624.39|621.51|623.65|620.77|0
1645698250000|2022-02-24 10:24:10|623.89|621.01|622.41|619.53|624.01|621.13|622.41|619.53|0
1645698260000|2022-02-24 10:24:20|622.53|619.65|622.65|619.77|623.15|620.27|622.53|619.65|0
1645698270000|2022-02-24 10:24:30|623.65|620.77|623.15|620.27|623.65|620.77|623.15|620.27|0
1645698280000|2022-02-24 10:24:40|623.76|620.88|625.25|622.37|625.25|622.37|623.76|620.88|0
1645698290000|2022-02-24 10:24:50|625.63|622.75|624.01|621.13|625.63|622.75|624.01|621.13|0
1645698300000|2022-02-24 10:25:00|623.4|620.52|624.26|621.38|624.26|621.38|622.53|619.65|0
1645698310000|2022-02-24 10:25:10|625|622.12|625.13|622.25|625.13|622.25|625|622.12|0
1645698320000|2022-02-24 10:25:20|624.88|622|624.14|621.26|625.25|622.37|624.14|621.26|0
1645698330000|2022-02-24 10:25:30|623.65|620.77|622.53|619.65|623.65|620.77|622.53|619.65|0
1645698340000|2022-02-24 10:25:40|622.28|619.4|622.03|619.15|622.28|619.4|622.03|619.15|0
1645698350000|2022-02-24 10:25:50|622.28|619.4|621.04|618.16|622.28|619.4|621.04|618.16|0
1645698360000|2022-02-24 10:26:00|621.17|618.29|620.42|617.54|621.17|618.29|620.42|617.54|0
1645698370000|2022-02-24 10:26:10|619.43|616.55|619.31|616.43|619.93|617.05|619.31|616.43|0
1645698380000|2022-02-24 10:26:20|617.82|614.94|617.7|614.82|618.44|615.56|617.7|614.82|0
1645698390000|2022-02-24 10:26:30|618.07|615.19|617.57|614.69|618.07|615.19|617.32|614.44|0
1645698400000|2022-02-24 10:26:40|618.94|616.06|619.55|616.67|619.55|616.67|618.56|615.68|0
1645698410000|2022-02-24 10:26:50|619.06|616.18|619.06|616.18|619.31|616.43|618.81|615.93|0
1645698420000|2022-02-24 10:27:00|619.43|616.55|619.8|616.92|620.05|617.17|619.43|616.55|0
1645698430000|2022-02-24 10:27:10|619.31|616.43|619.31|616.43|619.31|616.43|619.31|616.43|0
1645698440000|2022-02-24 10:27:20|620.05|617.17|619.31|616.43|620.05|617.17|619.31|616.43|0
1645698450000|2022-02-24 10:27:30|619.68|616.8|620.92|618.04|620.92|618.04|619.68|616.8|0
1645698460000|2022-02-24 10:27:40|620.18|617.3|619.43|616.55|620.18|617.3|619.43|616.55|0
1645698470000|2022-02-24 10:27:50|620.3|617.42|621.78|618.9|621.78|618.9|620.3|617.42|0
1645698480000|2022-02-24 10:28:00|621.29|618.41|620.21|617.33|621.29|618.41|620.21|617.33|0
1645698490000|2022-02-24 10:28:10|620.6|617.72|620.42|617.54|620.6|617.72|620.42|617.54|0
1645698500000|2022-02-24 10:28:20|620.17|617.29|622.15|619.27|622.15|619.27|620.17|617.29|0
1645698510000|2022-02-24 10:28:30|621.66|618.78|621.66|618.78|622.15|619.27|621.41|618.53|0
1645698520000|2022-02-24 10:28:40|621.9|619.02|621.04|618.16|621.9|619.02|621.04|618.16|0
1645698530000|2022-02-24 10:28:50|620.67|617.79|619.92|617.04|620.8|617.92|619.92|617.04|0
1645698540000|2022-02-24 10:29:00|620.42|617.54|621.78|618.9|621.78|618.9|620.42|617.54|0
1645698550000|2022-02-24 10:29:10|621.29|618.41|621.9|619.02|621.9|619.02|621.29|618.41|0
1645698560000|2022-02-24 10:29:20|622.03|619.15|620.42|617.54|622.03|619.15|620.42|617.54|0
1645698570000|2022-02-24 10:29:30|620.91|618.03|621.54|618.66|621.54|618.66|620.91|618.03|0
1645698580000|2022-02-24 10:29:40|622.15|619.27|622.15|619.27|622.15|619.27|622.03|619.15|0
1645698590000|2022-02-24 10:29:50|621.04|618.16|619.92|617.04|621.04|618.16|619.92|617.04|0
1645698600000|2022-02-24 10:30:00|620.05|617.17|621.9|619.02|621.9|619.02|620.05|617.17|0
1645698610000|2022-02-24 10:30:10|621.66|618.78|622.4|619.52|623.39|620.51|621.66|618.78|0
1645698620000|2022-02-24 10:30:20|622.28|619.4|621.29|618.41|622.4|619.52|621.29|618.41|0
1645698630000|2022-02-24 10:30:30|621.41|618.53|620.17|617.29|621.41|618.53|620.17|617.29|0
1645698640000|2022-02-24 10:30:40|619.92|617.04|620.05|617.17|620.42|617.54|619.92|617.04|0
1645698650000|2022-02-24 10:30:50|619.92|617.04|617.95|615.07|619.92|617.04|617.83|614.95|0
1645698660000|2022-02-24 10:31:00|618.44|615.56|617.2|614.32|618.44|615.56|617.2|614.32|0
1645698670000|2022-02-24 10:31:10|618.07|615.19|616.71|613.83|618.32|615.44|616.71|613.83|0
1645698680000|2022-02-24 10:31:20|616.46|613.58|617.2|614.32|618.32|615.44|616.46|613.58|0
1645698690000|2022-02-24 10:31:30|617.45|614.57|617.2|614.32|617.45|614.57|616.71|613.83|0
1645698700000|2022-02-24 10:31:40|616.59|613.71|616.71|613.83|616.71|613.83|616.46|613.58|0
1645698710000|2022-02-24 10:31:50|616.59|613.71|616.46|613.58|616.59|613.71|616.46|613.58|0
1645698720000|2022-02-24 10:32:00|617.2|614.32|615.85|612.97|617.2|614.32|615.85|612.97|0
1645698730000|2022-02-24 10:32:10|615.47|612.59|616.96|614.08|616.96|614.08|615.47|612.59|0
1645698740000|2022-02-24 10:32:20|615.97|613.09|616.34|613.46|616.34|613.46|615.97|613.09|0
1645698750000|2022-02-24 10:32:30|616.1|613.22|616.59|613.71|616.59|613.71|616.1|613.22|0
1645698760000|2022-02-24 10:32:40|616.34|613.46|615.97|613.09|616.34|613.46|615.85|612.97|0
1645698770000|2022-02-24 10:32:50|614.73|611.85|614.24|611.36|614.73|611.85|614.24|611.36|0
1645698780000|2022-02-24 10:33:00|614.73|611.85|614.24|611.36|614.73|611.85|613.87|610.99|0
1645698790000|2022-02-24 10:33:10|613.99|611.11|615.23|612.35|615.23|612.35|613.99|611.11|0
1645698800000|2022-02-24 10:33:20|614.36|611.48|615.35|612.47|615.35|612.47|614.36|611.48|0
1645698810000|2022-02-24 10:33:30|614.86|611.98|614.98|612.1|615.35|612.47|614.86|611.98|0
1645698820000|2022-02-24 10:33:40|614.86|611.98|615.23|612.35|615.23|612.35|614.86|611.98|0
1645698830000|2022-02-24 10:33:50|615.11|612.23|615.11|612.23|615.11|612.23|614.73|611.85|0
1645698840000|2022-02-24 10:34:00|615.35|612.47|615.22|612.34|615.35|612.47|615.22|612.34|0
1645698850000|2022-02-24 10:34:10|615.11|612.23|615.11|612.23|615.11|612.23|614.98|612.1|0
1645698860000|2022-02-24 10:34:20|616.46|613.58|616.46|613.58|616.46|613.58|616.46|613.58|0
1645698870000|2022-02-24 10:34:30|616.96|614.08|617.58|614.7|617.7|614.82|616.96|614.08|0
1645698880000|2022-02-24 10:34:40|617.2|614.32|616.71|613.83|617.33|614.45|616.71|613.83|0
1645698890000|2022-02-24 10:34:50|616.21|613.33|614.98|612.1|616.21|613.33|614.98|612.1|0
1645698900000|2022-02-24 10:35:00|615.6|612.72|615.85|612.97|616.96|614.08|615.6|612.72|0
1645698910000|2022-02-24 10:35:10|616.21|613.33|616.21|613.33|617.45|614.57|616.21|613.33|0
1645698920000|2022-02-24 10:35:20|615.72|612.84|616.34|613.46|616.34|613.46|615.72|612.84|0
1645698930000|2022-02-24 10:35:30|616.46|613.58|617.33|614.45|617.33|614.45|616.46|613.58|0
1645698940000|2022-02-24 10:35:40|617.94|615.06|620.17|617.29|620.17|617.29|617.83|614.95|0
1645698950000|2022-02-24 10:35:50|621.04|618.16|621.66|618.78|621.66|618.78|620.55|617.67|0
1645698960000|2022-02-24 10:36:00|621.04|618.16|620.67|617.79|621.04|618.16|620.55|617.67|0
1645698970000|2022-02-24 10:36:10|620.79|617.91|621.54|618.66|621.54|618.66|620.67|617.79|0
1645698980000|2022-02-24 10:36:20|621.16|618.28|621.29|618.41|621.29|618.41|621.04|618.16|0
1645698990000|2022-02-24 10:36:30|621.78|618.9|622.4|619.52|622.65|619.77|621.78|618.9|0
1645699000000|2022-02-24 10:36:40|623.02|620.14|622.28|619.4|623.02|620.14|622.03|619.15|0
1645699010000|2022-02-24 10:36:50|622.03|619.15|622.28|619.4|622.65|619.77|622.03|619.15|0
1645699020000|2022-02-24 10:37:00|622.03|619.15|620.79|617.91|622.03|619.15|620.79|617.91|0
1645699030000|2022-02-24 10:37:10|621.41|618.53|620.05|617.17|621.41|618.53|620.05|617.17|0
1645699040000|2022-02-24 10:37:20|619.56|616.68|619.92|617.04|619.92|617.04|619.31|616.43|0
1645699050000|2022-02-24 10:37:30|618.93|616.05|618.07|615.19|619.18|616.3|618.07|615.19|0
1645699060000|2022-02-24 10:37:40|617.33|614.45|618.07|615.19|618.07|615.19|617.33|614.45|0
1645699070000|2022-02-24 10:37:50|618.19|615.31|618.44|615.56|618.44|615.56|618.19|615.31|0
1645699080000|2022-02-24 10:38:00|619.06|616.18|618.07|615.19|619.06|616.18|618.07|615.19|0
1645699090000|2022-02-24 10:38:10|618.32|615.44|617.7|614.82|618.32|615.44|616.96|614.08|0
1645699100000|2022-02-24 10:38:20|618.44|615.56|617.83|614.95|618.57|615.69|617.83|614.95|0
1645699110000|2022-02-24 10:38:30|618.57|615.69|618.44|615.56|618.57|615.69|618.44|615.56|0
1645699120000|2022-02-24 10:38:40|618.07|615.19|617.58|614.7|618.07|615.19|617.58|614.7|0
1645699130000|2022-02-24 10:38:50|617.33|614.45|616.84|613.96|617.33|614.45|616.84|613.96|0
1645699140000|2022-02-24 10:39:00|616.96|614.08|615.97|613.09|616.96|614.08|615.97|613.09|0
1645699150000|2022-02-24 10:39:10|616.59|613.71|615.85|612.97|616.59|613.71|615.85|612.97|0
1645699160000|2022-02-24 10:39:20|616.46|613.58|615.11|612.23|616.46|613.58|615.11|612.23|0
1645699170000|2022-02-24 10:39:30|615.47|612.59|615.35|612.47|615.72|612.84|615.35|612.47|0
1645699180000|2022-02-24 10:39:40|615.11|612.23|614.36|611.48|615.11|612.23|614.36|611.48|0
1645699190000|2022-02-24 10:39:50|613.99|611.11|613|610.12|613.99|611.11|613|610.12|0
1645699200000|2022-02-24 10:40:00|613.13|610.25|614.24|611.36|614.24|611.36|613.13|610.25|0
1645699210000|2022-02-24 10:40:10|613.99|611.11|614.48|611.6|614.48|611.6|613.99|611.11|0
1645699220000|2022-02-24 10:40:20|613.74|610.86|613.25|610.37|613.99|611.11|613.25|610.37|0
1645699230000|2022-02-24 10:40:30|613|610.12|611.15|608.27|613|610.12|610.9|608.02|0
1645699240000|2022-02-24 10:40:40|611.27|608.39|611.52|608.64|611.52|608.64|611.27|608.39|0
1645699250000|2022-02-24 10:40:50|612.01|609.13|612.51|609.63|612.51|609.63|612.01|609.13|0
1645699260000|2022-02-24 10:41:00|612.88|610|612.14|609.26|612.88|610|612.14|609.26|0
1645699270000|2022-02-24 10:41:10|612.39|609.51|613.74|610.86|613.74|610.86|612.39|609.51|0
1645699280000|2022-02-24 10:41:20|614.24|611.36|615.11|612.23|615.11|612.23|614.24|611.36|0
1645699290000|2022-02-24 10:41:30|615.22|612.34|614.36|611.48|615.22|612.34|614.36|611.48|0
1645699300000|2022-02-24 10:41:40|614.98|612.1|615.22|612.34|615.22|612.34|614.73|611.85|0
1645699310000|2022-02-24 10:41:50|615.35|612.47|612.88|610|615.35|612.47|612.88|610|0
1645699320000|2022-02-24 10:42:00|612.5|609.62|613.49|610.61|613.49|610.61|612.5|609.62|0
1645699330000|2022-02-24 10:42:10|613.62|610.74|612.39|609.51|613.62|610.74|612.39|609.51|0
1645699340000|2022-02-24 10:42:20|612.63|609.75|611.15|608.27|612.63|609.75|611.15|608.27|0
1645699350000|2022-02-24 10:42:30|610.77|607.89|609.54|606.66|610.77|607.89|609.54|606.66|0
1645699360000|2022-02-24 10:42:40|609.29|606.41|607.81|604.93|609.54|606.66|607.81|604.93|0
1645699370000|2022-02-24 10:42:50|608.8|605.92|607.81|604.93|609.79|606.91|607.81|604.93|0
1645699380000|2022-02-24 10:43:00|608.06|605.18|610.41|607.53|610.41|607.53|608.06|605.18|0
1645699390000|2022-02-24 10:43:10|611.64|608.76|612.88|610|612.88|610|611.27|608.39|0
1645699400000|2022-02-24 10:43:20|612.26|609.38|612.39|609.51|612.39|609.51|610.53|607.65|0
1645699410000|2022-02-24 10:43:30|611.64|608.76|613.87|610.99|613.87|610.99|611.64|608.76|0
1645699420000|2022-02-24 10:43:40|612.39|609.51|611.02|608.14|612.39|609.51|611.02|608.14|0
1645699430000|2022-02-24 10:43:50|610.66|607.78|611.27|608.39|611.64|608.76|610.66|607.78|0
1645699440000|2022-02-24 10:44:00|611.76|608.88|613.25|610.37|613.25|610.37|611.52|608.64|0
1645699450000|2022-02-24 10:44:10|612.63|609.75|613|610.12|613|610.12|612.63|609.75|0
1645699460000|2022-02-24 10:44:20|613.74|610.86|614.12|611.24|614.12|611.24|613.62|610.74|0
1645699470000|2022-02-24 10:44:30|613.99|611.11|615.22|612.34|615.22|612.34|613.99|611.11|0
1645699480000|2022-02-24 10:44:40|615.47|612.59|614.98|612.1|615.47|612.59|614.98|612.1|0
1645699490000|2022-02-24 10:44:50|615.47|612.59|615.47|612.59|615.47|612.59|615.22|612.34|0
1645699500000|2022-02-24 10:45:00|615.22|612.34|614.23|611.35|615.22|612.34|614.23|611.35|0
1645699510000|2022-02-24 10:45:10|614.48|611.6|613.74|610.86|614.48|611.6|613.74|610.86|0
1645699520000|2022-02-24 10:45:20|613.62|610.74|614.36|611.48|614.61|611.73|613.62|610.74|0
1645699530000|2022-02-24 10:45:30|614.61|611.73|614.48|611.6|614.86|611.98|614.48|611.6|0
1645699540000|2022-02-24 10:45:40|614.36|611.48|615.22|612.34|615.22|612.34|613.74|610.86|0
1645699550000|2022-02-24 10:45:50|615.85|612.97|617.08|614.2|617.08|614.2|615.85|612.97|0
1645699560000|2022-02-24 10:46:00|618.07|615.19|617.33|614.45|618.07|615.19|617.33|614.45|0
1645699570000|2022-02-24 10:46:10|617.58|614.7|617.7|614.82|617.7|614.82|617.33|614.45|0
1645699580000|2022-02-24 10:46:20|617.33|614.45|616.84|613.96|617.58|614.7|616.71|613.83|0
1645699590000|2022-02-24 10:46:30|616.95|614.07|617.08|614.2|617.08|614.2|616.59|613.71|0
1645699600000|2022-02-24 10:46:40|616.84|613.96|616.59|613.71|617.08|614.2|615.47|612.59|0
1645699610000|2022-02-24 10:46:50|616.21|613.33|616.21|613.33|616.46|613.58|615.97|613.09|0
1645699620000|2022-02-24 10:47:00|616.46|613.58|615.1|612.22|616.71|613.83|615.1|612.22|0
1645699630000|2022-02-24 10:47:10|614.86|611.98|612.88|610|614.86|611.98|612.88|610|0
1645699640000|2022-02-24 10:47:20|612.5|609.62|611.76|608.88|612.5|609.62|611.64|608.76|0
1645699650000|2022-02-24 10:47:30|612.14|609.26|612.26|609.38|612.26|609.38|612.01|609.13|0
1645699660000|2022-02-24 10:47:40|612.14|609.26|611.15|608.27|612.14|609.26|611.15|608.27|0
1645699670000|2022-02-24 10:47:50|611.64|608.76|611.15|608.27|611.89|609.01|611.15|608.27|0
1645699680000|2022-02-24 10:48:00|611.64|608.76|610.66|607.78|611.64|608.76|610.66|607.78|0
1645699690000|2022-02-24 10:48:10|611.64|608.76|611.4|608.52|611.64|608.76|611.4|608.52|0
1645699700000|2022-02-24 10:48:20|611.52|608.64|611.64|608.76|611.89|609.01|611.52|608.64|0
1645699710000|2022-02-24 10:48:30|611.89|609.01|612.63|609.75|612.63|609.75|611.89|609.01|0
1645699720000|2022-02-24 10:48:40|612.5|609.62|614.12|611.24|614.12|611.24|612.5|609.62|0
1645699730000|2022-02-24 10:48:50|614.61|611.73|614.61|611.73|614.86|611.98|614.48|611.6|0
1645699740000|2022-02-24 10:49:00|614.73|611.85|614.36|611.48|614.73|611.85|614.12|611.24|0
1645699750000|2022-02-24 10:49:10|613|610.12|613.99|611.11|614.23|611.35|613|610.12|0
1645699760000|2022-02-24 10:49:20|613.13|610.25|612.88|610|613.49|610.61|612.75|609.87|0
1645699770000|2022-02-24 10:49:30|612.14|609.26|612.39|609.51|612.75|609.87|612.14|609.26|0
1645699780000|2022-02-24 10:49:40|612.63|609.75|611.15|608.27|612.63|609.75|611.15|608.27|0
1645699790000|2022-02-24 10:49:50|610.9|608.02|611.89|609.01|612.01|609.13|610.9|608.02|0
1645699800000|2022-02-24 10:50:00|611.4|608.52|610.9|608.02|611.52|608.64|610.9|608.02|0
1645699810000|2022-02-24 10:50:10|611.02|608.14|611.64|608.76|611.64|608.76|611.02|608.14|0
1645699820000|2022-02-24 10:50:20|612.14|609.26|611.4|608.52|612.14|609.26|611.4|608.52|0
1645699830000|2022-02-24 10:50:30|611.64|608.76|612.01|609.13|612.39|609.51|611.64|608.76|0
1645699840000|2022-02-24 10:50:40|612.88|610|615.35|612.47|615.35|612.47|612.88|610|0
1645699850000|2022-02-24 10:50:50|615.6|612.72|615.35|612.47|615.6|612.72|615.22|612.34|0
1645699860000|2022-02-24 10:51:00|615.22|612.34|615.35|612.47|615.35|612.47|614.48|611.6|0
1645699870000|2022-02-24 10:51:10|615.85|612.97|615.35|612.47|615.85|612.97|615.35|612.47|0
1645699880000|2022-02-24 10:51:20|615.6|612.72|615.72|612.84|615.72|612.84|615.6|612.72|0
1645699890000|2022-02-24 10:51:30|615.6|612.72|616.59|613.71|616.59|613.71|615.6|612.72|0
1645699900000|2022-02-24 10:51:40|616.09|613.21|615.6|612.72|616.09|613.21|615.35|612.47|0
1645699910000|2022-02-24 10:51:50|615.35|612.47|615.6|612.72|615.6|612.72|615.1|612.22|0
1645699920000|2022-02-24 10:52:00|615.35|612.47|615.1|612.22|615.35|612.47|614.73|611.85|0
1645699930000|2022-02-24 10:52:10|615.22|612.34|616.95|614.07|616.95|614.07|615.22|612.34|0
1645699940000|2022-02-24 10:52:20|617.2|614.32|616.59|613.71|617.82|614.94|616.59|613.71|0
1645699950000|2022-02-24 10:52:30|616.71|613.83|617.08|614.2|617.2|614.32|616.71|613.83|0
1645699960000|2022-02-24 10:52:40|617.33|614.45|617.08|614.2|617.58|614.7|617.08|614.2|0
1645699970000|2022-02-24 10:52:50|617.7|614.82|618.19|615.31|618.32|615.44|617.58|614.7|0
1645699980000|2022-02-24 10:53:00|617.7|614.82|618.32|615.44|618.32|615.44|617.7|614.82|0
1645699990000|2022-02-24 10:53:10|618.57|615.69|618.19|615.31|618.57|615.69|618.19|615.31|0
1645700000000|2022-02-24 10:53:20|618.07|615.19|617.82|614.94|618.07|615.19|617.7|614.82|0
1645700010000|2022-02-24 10:53:30|618.19|615.31|618.68|615.8|618.68|615.8|618.07|615.19|0
1645700020000|2022-02-24 10:53:40|618.81|615.93|619.31|616.43|619.31|616.43|618.81|615.93|0
1645700030000|2022-02-24 10:53:50|619.8|616.92|619.06|616.18|619.8|616.92|619.06|616.18|0
1645700040000|2022-02-24 10:54:00|618.68|615.8|619.31|616.43|619.31|616.43|618.07|615.19|0
1645700050000|2022-02-24 10:54:10|619.18|616.3|619.06|616.18|619.18|616.3|618.93|616.05|0
1645700060000|2022-02-24 10:54:20|618.93|616.05|618.19|615.31|618.93|616.05|618.19|615.31|0
1645700070000|2022-02-24 10:54:30|618.32|615.44|618.44|615.56|618.44|615.56|618.07|615.19|0
1645700080000|2022-02-24 10:54:40|619.18|616.3|620.3|617.42|620.3|617.42|619.18|616.3|0
1645700090000|2022-02-24 10:54:50|619.8|616.92|621.04|618.16|621.04|618.16|619.8|616.92|0
1645700100000|2022-02-24 10:55:00|621.29|618.41|621.16|618.28|621.29|618.41|621.04|618.16|0
1645700110000|2022-02-24 10:55:10|622.15|619.27|622.28|619.4|622.89|620.01|622.15|619.27|0
1645700120000|2022-02-24 10:55:20|622.15|619.27|620.54|617.66|622.15|619.27|620.54|617.66|0
1645700130000|2022-02-24 10:55:30|620.42|617.54|620.79|617.91|620.91|618.03|620.42|617.54|0
1645700140000|2022-02-24 10:55:40|620.91|618.03|620.79|617.91|620.91|618.03|620.54|617.66|0
1645700150000|2022-02-24 10:55:50|620.42|617.54|620.17|617.29|620.42|617.54|619.67|616.79|0
1645700160000|2022-02-24 10:56:00|620.05|617.17|619.31|616.43|620.05|617.17|619.31|616.43|0
1645700170000|2022-02-24 10:56:10|618.68|615.8|618.32|615.44|618.68|615.8|618.19|615.31|0
1645700180000|2022-02-24 10:56:20|619.06|616.18|619.67|616.79|619.8|616.92|619.06|616.18|0
1645700190000|2022-02-24 10:56:30|619.56|616.68|619.92|617.04|620.05|617.17|619.56|616.68|0
1645700200000|2022-02-24 10:56:40|620.05|617.17|620.3|617.42|620.3|617.42|619.67|616.79|0
1645700210000|2022-02-24 10:56:50|621.04|618.16|621.04|618.16|621.29|618.41|621.04|618.16|0
1645700220000|2022-02-24 10:57:00|620.79|617.91|620.17|617.29|620.79|617.91|619.56|616.68|0
1645700230000|2022-02-24 10:57:10|619.8|616.92|620.54|617.66|620.54|617.66|619.8|616.92|0
1645700240000|2022-02-24 10:57:20|620.91|618.03|620.3|617.42|621.04|618.16|620.3|617.42|0
1645700250000|2022-02-24 10:57:30|620.05|617.17|620.17|617.29|620.17|617.29|620.05|617.17|0
1645700260000|2022-02-24 10:57:40|620.54|617.66|620.17|617.29|620.54|617.66|620.17|617.29|0
1645700270000|2022-02-24 10:57:50|620.54|617.66|619.67|616.79|620.54|617.66|619.56|616.68|0
1645700280000|2022-02-24 10:58:00|619.56|616.68|621.65|618.77|621.65|618.77|619.56|616.68|0
1645700290000|2022-02-24 10:58:10|621.29|618.41|621.65|618.77|621.65|618.77|620.54|617.66|0
1645700300000|2022-02-24 10:58:20|621.29|618.41|620.79|617.91|621.9|619.02|620.79|617.91|0
1645700310000|2022-02-24 10:58:30|620.05|617.17|620.54|617.66|620.66|617.78|620.05|617.17|0
1645700320000|2022-02-24 10:58:40|620.91|618.03|620.66|617.78|621.16|618.28|620.66|617.78|0
1645700330000|2022-02-24 10:58:50|620.79|617.91|620.42|617.54|621.16|618.28|620.42|617.54|0
1645700340000|2022-02-24 10:59:00|620.3|617.42|618.57|615.69|620.3|617.42|618.57|615.69|0
1645700350000|2022-02-24 10:59:10|618.81|615.93|619.8|616.92|620.17|617.29|618.81|615.93|0
1645700360000|2022-02-24 10:59:20|619.18|616.3|619.31|616.43|619.8|616.92|619.18|616.3|0
1645700370000|2022-02-24 10:59:30|618.93|616.05|619.92|617.04|619.92|617.04|618.93|616.05|0
1645700380000|2022-02-24 10:59:40|620.42|617.54|620.66|617.78|621.04|618.16|620.42|617.54|0
1645700390000|2022-02-24 10:59:50|621.16|618.28|620.91|618.03|621.16|618.28|620.91|618.03|0
1645700400000|2022-02-24 11:00:00|621.04|618.16|621.04|618.16|621.16|618.28|620.66|617.78|0
1645700410000|2022-02-24 11:00:10|620.42|617.54|619.06|616.18|620.42|617.54|619.06|616.18|0
1645700420000|2022-02-24 11:00:20|619.18|616.3|617.94|615.06|619.18|616.3|617.94|615.06|0
1645700430000|2022-02-24 11:00:30|618.19|615.31|620.17|617.29|620.17|617.29|618.19|615.31|0
1645700440000|2022-02-24 11:00:40|621.16|618.28|620.66|617.78|621.16|618.28|620.66|617.78|0
1645700450000|2022-02-24 11:00:50|620.3|617.42|619.92|617.04|620.54|617.66|619.92|617.04|0
1645700460000|2022-02-24 11:01:00|620.17|617.29|620.05|617.17|620.17|617.29|619.92|617.04|0
1645700470000|2022-02-24 11:01:10|619.43|616.55|618.93|616.05|619.43|616.55|618.68|615.8|0
1645700480000|2022-02-24 11:01:20|619.18|616.3|619.55|616.67|619.92|617.04|619.18|616.3|0
1645700490000|2022-02-24 11:01:30|619.67|616.79|620.17|617.29|620.17|617.29|619.67|616.79|0
1645700500000|2022-02-24 11:01:40|620.42|617.54|621.9|619.02|622.64|619.76|620.42|617.54|0
1645700510000|2022-02-24 11:01:50|622.28|619.4|624.62|621.74|624.62|621.74|622.28|619.4|0
1645700520000|2022-02-24 11:02:00|624.37|621.49|623.63|620.75|624.37|621.49|623.27|620.39|0
1645700530000|2022-02-24 11:02:10|623.88|621|625.12|622.24|625.12|622.24|623.88|621|0
1645700540000|2022-02-24 11:02:20|625.36|622.48|625.36|622.48|625.36|622.48|625.36|622.48|0
1645700550000|2022-02-24 11:02:30|625.49|622.61|624.01|621.13|625.49|622.61|624.01|621.13|0
1645700560000|2022-02-24 11:02:40|624.62|621.74|625.36|622.48|625.99|623.11|624.37|621.49|0
1645700570000|2022-02-24 11:02:50|625.49|622.61|624.75|621.87|625.49|622.61|624.75|621.87|0
1645700580000|2022-02-24 11:03:00|624.37|621.49|626.36|623.48|626.36|623.48|623.51|620.63|0
1645700590000|2022-02-24 11:03:10|626.6|623.72|626.36|623.48|626.85|623.97|626.36|623.48|0
1645700600000|2022-02-24 11:03:20|626.11|623.23|625.86|622.98|626.11|623.23|625.86|622.98|0
1645700610000|2022-02-24 11:03:30|625.99|623.11|625.49|622.61|625.99|623.11|625.12|622.24|0
1645700620000|2022-02-24 11:03:40|625.12|622.24|626.48|623.6|626.48|623.6|625.12|622.24|0
1645700630000|2022-02-24 11:03:50|626.35|623.47|626.85|623.97|626.85|623.97|626.35|623.47|0
1645700640000|2022-02-24 11:04:00|628.22|625.34|628.46|625.58|628.58|625.7|628.22|625.34|0
1645700650000|2022-02-24 11:04:10|629.21|626.33|629.45|626.57|629.45|626.57|629.21|626.33|0
1645700660000|2022-02-24 11:04:20|629.08|626.2|628.83|625.95|629.08|626.2|628.22|625.34|0
1645700670000|2022-02-24 11:04:30|628.58|625.7|627.47|624.59|628.58|625.7|627.47|624.59|0
1645700680000|2022-02-24 11:04:40|627.97|625.09|628.46|625.58|628.46|625.58|627.72|624.84|0
1645700690000|2022-02-24 11:04:50|628.22|625.34|628.83|625.95|628.83|625.95|628.22|625.34|0
1645700700000|2022-02-24 11:05:00|628.34|625.46|628.71|625.83|628.71|625.83|627.59|624.71|0
1645700710000|2022-02-24 11:05:10|629.21|626.33|628.09|625.21|629.21|626.33|628.09|625.21|0
1645700720000|2022-02-24 11:05:20|627.97|625.09|629.21|626.33|629.45|626.57|627.97|625.09|0
1645700730000|2022-02-24 11:05:30|629.08|626.2|629.33|626.45|629.45|626.57|628.58|625.7|0
1645700740000|2022-02-24 11:05:40|628.09|625.21|627.47|624.59|628.09|625.21|627.47|624.59|0
1645700750000|2022-02-24 11:05:50|627.59|624.71|627.84|624.96|627.97|625.09|627.47|624.59|0
1645700760000|2022-02-24 11:06:00|627.59|624.71|628.71|625.83|628.71|625.83|627.59|624.71|0
1645700770000|2022-02-24 11:06:10|629.21|626.33|629.7|626.82|629.7|626.82|628.83|625.95|0
1645700780000|2022-02-24 11:06:20|630.45|627.57|631.31|628.43|631.31|628.43|629.95|627.07|0
1645700790000|2022-02-24 11:06:30|631.06|628.18|631.68|628.8|631.68|628.8|630.81|627.93|0
1645700800000|2022-02-24 11:06:40|630.56|627.68|630.94|628.06|631.19|628.31|630.45|627.57|0
1645700810000|2022-02-24 11:06:50|630.07|627.19|631.06|628.18|631.44|628.56|629.95|627.07|0
1645700820000|2022-02-24 11:07:00|631.19|628.31|630.56|627.68|631.31|628.43|630.56|627.68|0
1645700830000|2022-02-24 11:07:10|631.06|628.18|631.06|628.18|632.05|629.17|631.06|628.18|0
1645700840000|2022-02-24 11:07:20|633.04|630.16|633.67|630.79|633.67|630.79|633.04|630.16|0
1645700850000|2022-02-24 11:07:30|633.78|630.9|630.32|627.44|633.78|630.9|630.32|627.44|0
1645700860000|2022-02-24 11:07:40|631.55|628.67|630.94|628.06|631.55|628.67|629.82|626.94|0
1645700870000|2022-02-24 11:07:50|632.05|629.17|631.19|628.31|632.05|629.17|631.19|628.31|0
1645700880000|2022-02-24 11:08:00|631.31|628.43|632.05|629.17|632.05|629.17|631.31|628.43|0
1645700890000|2022-02-24 11:08:10|632.3|629.42|633.91|631.03|633.91|631.03|632.3|629.42|0
1645700900000|2022-02-24 11:08:20|632.67|629.79|632.05|629.17|632.67|629.79|632.05|629.17|0
1645700910000|2022-02-24 11:08:30|632.55|629.67|632.55|629.67|632.67|629.79|632.55|629.67|0
1645700920000|2022-02-24 11:08:40|632.92|630.04|631.68|628.8|632.92|630.04|631.68|628.8|0
1645700930000|2022-02-24 11:08:50|631.44|628.56|631.55|628.67|631.55|628.67|631.44|628.56|0
1645700940000|2022-02-24 11:09:00|630.94|628.06|630.69|627.81|631.19|628.31|630.69|627.81|0
1645700950000|2022-02-24 11:09:10|631.06|628.18|632.18|629.3|632.18|629.3|630.69|627.81|0
1645700960000|2022-02-24 11:09:20|631.93|629.05|631.93|629.05|632.79|629.91|631.93|629.05|0
1645700970000|2022-02-24 11:09:30|633.42|630.54|632.3|629.42|633.42|630.54|632.3|629.42|0
1645700980000|2022-02-24 11:09:40|632.18|629.3|632.79|629.91|634.03|631.15|632.18|629.3|0
1645700990000|2022-02-24 11:09:50|632.67|629.79|632.67|629.79|632.79|629.91|632.67|629.79|0
1645701000000|2022-02-24 11:10:00|633.42|630.54|633.04|630.16|633.42|630.54|633.04|630.16|0
1645701010000|2022-02-24 11:10:10|631.8|628.92|633.91|631.03|633.91|631.03|631.55|628.67|0
1645701020000|2022-02-24 11:10:20|634.03|631.15|633.29|630.41|634.03|631.15|633.29|630.41|0
1645701030000|2022-02-24 11:10:30|633.78|630.9|632.67|629.79|633.78|630.9|632.3|629.42|0
1645701040000|2022-02-24 11:10:40|633.17|630.29|633.42|630.54|633.42|630.54|633.17|630.29|0
1645701050000|2022-02-24 11:10:50|633.29|630.41|634.03|631.15|634.03|631.15|632.92|630.04|0
1645701060000|2022-02-24 11:11:00|633.91|631.03|634.41|631.53|634.41|631.53|632.67|629.79|0
1645701070000|2022-02-24 11:11:10|634.28|631.4|634.03|631.15|634.28|631.4|633.67|630.79|0
1645701080000|2022-02-24 11:11:20|633.91|631.03|632.55|629.67|634.28|631.4|632.55|629.67|0
1645701090000|2022-02-24 11:11:30|632.3|629.42|632.05|629.17|632.79|629.91|632.05|629.17|0
1645701100000|2022-02-24 11:11:40|633.42|630.54|633.67|630.79|633.67|630.79|633.42|630.54|0
1645701110000|2022-02-24 11:11:50|634.16|631.28|633.04|630.16|634.16|631.28|633.04|630.16|0
1645701120000|2022-02-24 11:12:00|632.55|629.67|632.43|629.55|632.55|629.67|632.43|629.55|0
1645701130000|2022-02-24 11:12:10|632.3|629.42|631.06|628.18|632.92|630.04|631.06|628.18|0
1645701140000|2022-02-24 11:12:20|632.55|629.67|631.8|628.92|632.55|629.67|631.8|628.92|0
1645701150000|2022-02-24 11:12:30|631.19|628.31|629.95|627.07|631.19|628.31|629.95|627.07|0
1645701160000|2022-02-24 11:12:40|630.07|627.19|629.92|627.04|630.07|627.19|629.67|626.79|0
1645701170000|2022-02-24 11:12:50|629.42|626.54|629.18|626.3|629.42|626.54|629.18|626.3|0
1645701180000|2022-02-24 11:13:00|629.92|627.04|630.66|627.78|630.66|627.78|629.92|627.04|0
1645701190000|2022-02-24 11:13:10|631.4|628.52|631.77|628.89|631.77|628.89|631.27|628.39|0
1645701200000|2022-02-24 11:13:20|631.65|628.77|630.91|628.03|631.9|629.02|630.91|628.03|0
1645701210000|2022-02-24 11:13:30|631.4|628.52|633|630.12|633|630.12|631.4|628.52|0
1645701220000|2022-02-24 11:13:40|633.25|630.37|632.26|629.38|633.5|630.62|632.26|629.38|0
1645701230000|2022-02-24 11:13:50|633|630.12|631.65|628.77|633|630.12|631.65|628.77|0
1645701240000|2022-02-24 11:14:00|631.27|628.39|630.41|627.53|631.27|628.39|630.16|627.28|0
1645701250000|2022-02-24 11:14:10|630.28|627.4|629.67|626.79|630.28|627.4|629.54|626.66|0
1645701260000|2022-02-24 11:14:20|629.42|626.54|628.55|625.67|629.42|626.54|628.55|625.67|0
1645701270000|2022-02-24 11:14:30|628.93|626.05|628.06|625.18|628.93|626.05|628.06|625.18|0
1645701280000|2022-02-24 11:14:40|627.94|625.06|627.81|624.93|628.06|625.18|627.81|624.93|0
1645701290000|2022-02-24 11:14:50|628.06|625.18|628.93|626.05|628.93|626.05|628.06|625.18|0
1645701300000|2022-02-24 11:15:00|629.42|626.54|630.66|627.78|630.66|627.78|629.42|626.54|0
1645701310000|2022-02-24 11:15:10|630.53|627.65|631.27|628.39|631.27|628.39|630.53|627.65|0
1645701320000|2022-02-24 11:15:20|631.77|628.89|632.88|630|632.88|630|631.27|628.39|0
1645701330000|2022-02-24 11:15:30|632.26|629.38|632.26|629.38|632.39|629.51|632.26|629.38|0
1645701340000|2022-02-24 11:15:40|632.14|629.26|632.88|630|633.38|630.5|632.14|629.26|0
1645701350000|2022-02-24 11:15:50|633.13|630.25|634.61|631.73|634.86|631.98|633.13|630.25|0
1645701360000|2022-02-24 11:16:00|634.37|631.49|633.74|630.86|634.49|631.61|633.74|630.86|0
1645701370000|2022-02-24 11:16:10|633.87|630.99|637.95|635.07|637.95|635.07|633.63|630.75|0
1645701380000|2022-02-24 11:16:20|638.57|635.69|637.7|634.82|638.57|635.69|637.09|634.21|0
1645701390000|2022-02-24 11:16:30|637.95|635.07|637.09|634.21|637.95|635.07|637.09|634.21|0
1645701400000|2022-02-24 11:16:40|636.35|633.47|637.45|634.57|637.45|634.57|636.22|633.34|0
1645701410000|2022-02-24 11:16:50|637.33|634.45|636.71|633.83|637.33|634.45|636.59|633.71|0
1645701420000|2022-02-24 11:17:00|636.46|633.58|637.33|634.45|637.45|634.57|636.22|633.34|0
1645701430000|2022-02-24 11:17:10|636.59|633.71|634.98|632.1|636.59|633.71|634.98|632.1|0
1645701440000|2022-02-24 11:17:20|635.36|632.48|635.36|632.48|635.36|632.48|634.98|632.1|0
1645701450000|2022-02-24 11:17:30|636.46|633.58|636.46|633.58|636.46|633.58|635.11|632.23|0
1645701460000|2022-02-24 11:17:40|636.1|633.22|636.46|633.58|636.46|633.58|636.1|633.22|0
1645701470000|2022-02-24 11:17:50|636.35|633.47|636.96|634.08|636.96|634.08|636.35|633.47|0
1645701480000|2022-02-24 11:18:00|637.58|634.7|637.09|634.21|637.58|634.7|636.96|634.08|0
1645701490000|2022-02-24 11:18:10|636.71|633.83|636.1|633.22|636.71|633.83|636.1|633.22|0
1645701500000|2022-02-24 11:18:20|638.2|635.32|638.08|635.2|638.2|635.32|637.95|635.07|0
1645701510000|2022-02-24 11:18:30|637.95|635.07|638.32|635.44|638.69|635.81|637.95|635.07|0
1645701520000|2022-02-24 11:18:40|637.45|634.57|636.22|633.34|637.45|634.57|636.22|633.34|0
1645701530000|2022-02-24 11:18:50|636.46|633.58|637.7|634.82|637.7|634.82|636.46|633.58|0
1645701540000|2022-02-24 11:19:00|637.83|634.95|637.83|634.95|637.83|634.95|637.83|634.95|0
1645701550000|2022-02-24 11:19:10|638.32|635.44|638.57|635.69|638.69|635.81|638.32|635.44|0
1645701560000|2022-02-24 11:19:20|638.32|635.44|637.33|634.45|638.32|635.44|637.09|634.21|0
1645701570000|2022-02-24 11:19:30|637.58|634.7|637.95|635.07|638.08|635.2|637.58|634.7|0
1645701580000|2022-02-24 11:19:40|637.58|634.7|636.84|633.96|637.58|634.7|636.84|633.96|0
1645701590000|2022-02-24 11:19:50|636.96|634.08|637.09|634.21|637.21|634.33|636.96|634.08|0
1645701600000|2022-02-24 11:20:00|636.84|633.96|636.84|633.96|636.96|634.08|636.59|633.71|0
1645701610000|2022-02-24 11:20:10|636.71|633.83|636.35|633.47|636.71|633.83|635.6|632.72|0
1645701620000|2022-02-24 11:20:20|634.73|631.85|634.49|631.61|634.98|632.1|634.49|631.61|0
1645701630000|2022-02-24 11:20:30|634.12|631.24|633|630.12|634.12|631.24|633|630.12|0
1645701640000|2022-02-24 11:20:40|632.51|629.63|634.98|632.1|634.98|632.1|632.51|629.63|0
1645701650000|2022-02-24 11:20:50|634.49|631.61|634.12|631.24|634.49|631.61|633.74|630.86|0
1645701660000|2022-02-24 11:21:00|634.86|631.98|635.6|632.72|635.6|632.72|634.86|631.98|0
1645701670000|2022-02-24 11:21:10|636.46|633.58|634.24|631.36|636.46|633.58|634.24|631.36|0
1645701680000|2022-02-24 11:21:20|634.12|631.24|633.5|630.62|634.12|631.24|633.38|630.5|0
1645701690000|2022-02-24 11:21:30|633.25|630.37|633.62|630.74|634.12|631.24|633.25|630.37|0
1645701700000|2022-02-24 11:21:40|634.24|631.36|634.49|631.61|634.61|631.73|634.12|631.24|0
1645701710000|2022-02-24 11:21:50|634.37|631.49|634.12|631.24|634.61|631.73|634.12|631.24|0
1645701720000|2022-02-24 11:22:00|634.24|631.36|631.77|628.89|634.24|631.36|631.77|628.89|0
1645701730000|2022-02-24 11:22:10|631.89|629.01|631.89|629.01|632.51|629.63|631.89|629.01|0
1645701740000|2022-02-24 11:22:20|631.4|628.52|631.65|628.77|631.65|628.77|631.4|628.52|0
1645701750000|2022-02-24 11:22:30|631.4|628.52|630.78|627.9|631.4|628.52|630.53|627.65|0
1645701760000|2022-02-24 11:22:40|630.16|627.28|630.04|627.16|630.66|627.78|630.04|627.16|0
1645701770000|2022-02-24 11:22:50|630.28|627.4|630.04|627.16|630.28|627.4|629.92|627.04|0
1645701780000|2022-02-24 11:23:00|629.42|626.54|628.55|625.67|629.42|626.54|628.55|625.67|0
1645701790000|2022-02-24 11:23:10|629.54|626.66|629.92|627.04|630.16|627.28|629.54|626.66|0
1645701800000|2022-02-24 11:23:20|629.05|626.17|629.42|626.54|629.79|626.91|629.05|626.17|0
1645701810000|2022-02-24 11:23:30|629.29|626.41|630.28|627.4|630.28|627.4|628.8|625.92|0
1645701820000|2022-02-24 11:23:40|629.67|626.79|630.04|627.16|630.04|627.16|629.42|626.54|0
1645701830000|2022-02-24 11:23:50|630.16|627.28|629.67|626.79|630.66|627.78|629.67|626.79|0
1645701840000|2022-02-24 11:24:00|629.79|626.91|631.15|628.27|631.15|628.27|629.79|626.91|0
1645701850000|2022-02-24 11:24:10|630.53|627.65|630.66|627.78|630.66|627.78|629.05|626.17|0
1645701860000|2022-02-24 11:24:20|630.04|627.16|630.53|627.65|630.78|627.9|630.04|627.16|0
1645701870000|2022-02-24 11:24:30|629.67|626.79|629.42|626.54|630.04|627.16|629.42|626.54|0
1645701880000|2022-02-24 11:24:40|630.53|627.65|630.41|627.53|630.53|627.65|629.54|626.66|0
1645701890000|2022-02-24 11:24:50|629.92|627.04|626.7|623.82|629.92|627.04|626.7|623.82|0
1645701900000|2022-02-24 11:25:00|627.81|624.93|627.94|625.06|628.55|625.67|627.69|624.81|0
1645701910000|2022-02-24 11:25:10|627.69|624.81|626.82|623.94|627.69|624.81|626.82|623.94|0
1645701920000|2022-02-24 11:25:20|626.58|623.7|627.56|624.68|627.56|624.68|626.58|623.7|0
1645701930000|2022-02-24 11:25:30|628.19|625.31|628.43|625.55|628.55|625.67|627.69|624.81|0
1645701940000|2022-02-24 11:25:40|627.94|625.06|630.03|627.15|630.03|627.15|627.94|625.06|0
1645701950000|2022-02-24 11:25:50|630.53|627.65|630.53|627.65|630.66|627.78|630.28|627.4|0
1645701960000|2022-02-24 11:26:00|631.02|628.14|630.78|627.9|631.02|628.14|630.28|627.4|0
1645701970000|2022-02-24 11:26:10|630.41|627.53|629.29|626.41|630.41|627.53|629.29|626.41|0
1645701980000|2022-02-24 11:26:20|629.79|626.91|630.28|627.4|630.28|627.4|629.79|626.91|0
1645701990000|2022-02-24 11:26:30|629.92|627.04|630.16|627.28|630.16|627.28|629.92|627.04|0
1645702000000|2022-02-24 11:26:40|630.9|628.02|632.14|629.26|632.14|629.26|630.28|627.4|0
1645702010000|2022-02-24 11:26:50|631.89|629.01|632.14|629.26|632.64|629.76|631.89|629.01|0
1645702020000|2022-02-24 11:27:00|632.26|629.38|632.75|629.87|633.62|630.74|632.26|629.38|0
1645702030000|2022-02-24 11:27:10|634.73|631.85|636.84|633.96|636.84|633.96|634.73|631.85|0
1645702040000|2022-02-24 11:27:20|636.71|633.83|635.11|632.23|636.71|633.83|634.86|631.98|0
1645702050000|2022-02-24 11:27:30|635.85|632.97|636.22|633.34|637.7|634.82|635.85|632.97|0
1645702060000|2022-02-24 11:27:40|637.7|634.82|637.95|635.07|637.95|635.07|637.45|634.57|0
1645702070000|2022-02-24 11:27:50|637.7|634.82|636.84|633.96|637.7|634.82|636.84|633.96|0
1645702080000|2022-02-24 11:28:00|637.7|634.82|637.7|634.82|637.7|634.82|637.45|634.57|0
1645702090000|2022-02-24 11:28:10|637.09|634.21|637.83|634.95|637.83|634.95|637.09|634.21|0
1645702100000|2022-02-24 11:28:20|637.45|634.57|637.09|634.21|637.45|634.57|636.84|633.96|0
1645702110000|2022-02-24 11:28:30|636.59|633.71|636.59|633.71|636.84|633.96|635.72|632.84|0
1645702120000|2022-02-24 11:28:40|637.2|634.32|635.23|632.35|637.2|634.32|634.98|632.1|0
1645702130000|2022-02-24 11:28:50|634.48|631.6|635.23|632.35|635.23|632.35|634.37|631.49|0
1645702140000|2022-02-24 11:29:00|635.6|632.72|635.85|632.97|636.22|633.34|635.6|632.72|0
1645702150000|2022-02-24 11:29:10|636.1|633.22|636.1|633.22|636.22|633.34|636.1|633.22|0
1645702160000|2022-02-24 11:29:20|634.98|632.1|636.1|633.22|636.1|633.22|634.98|632.1|0
1645702170000|2022-02-24 11:29:30|635.23|632.35|634.86|631.98|635.6|632.72|634.86|631.98|0
1645702180000|2022-02-24 11:29:40|634.61|631.73|634.86|631.98|634.86|631.98|634.37|631.49|0
1645702190000|2022-02-24 11:29:50|634.61|631.73|634.86|631.98|634.86|631.98|634.37|631.49|0
1645702200000|2022-02-24 11:30:00|634.48|631.6|633.38|630.5|634.48|631.6|633|630.12|0
1645702210000|2022-02-24 11:30:10|633.25|630.37|633.25|630.37|634.12|631.24|633|630.12|0
1645702220000|2022-02-24 11:30:20|633.38|630.5|632.26|629.38|633.38|630.5|632.26|629.38|0
1645702230000|2022-02-24 11:30:30|632.51|629.63|631.76|628.88|632.51|629.63|631.76|628.88|0
1645702240000|2022-02-24 11:30:40|631.89|629.01|632.14|629.26|632.14|629.26|631.65|628.77|0
1645702250000|2022-02-24 11:30:50|632.01|629.13|631.76|628.88|632.01|629.13|631.52|628.64|0
1645702260000|2022-02-24 11:31:00|632.01|629.13|632.88|630|633.25|630.37|632.01|629.13|0
1645702270000|2022-02-24 11:31:10|632.14|629.26|633.38|630.5|633.38|630.5|632.14|629.26|0
1645702280000|2022-02-24 11:31:20|634.48|631.6|635.85|632.97|635.85|632.97|634.48|631.6|0
1645702290000|2022-02-24 11:31:30|635.35|632.47|634.61|631.73|635.35|632.47|634.48|631.6|0
1645702300000|2022-02-24 11:31:40|635.85|632.97|635.23|632.35|635.85|632.97|635.11|632.23|0
1645702310000|2022-02-24 11:31:50|635.11|632.23|634.48|631.6|635.23|632.35|634.48|631.6|0
1645702320000|2022-02-24 11:32:00|634.61|631.73|634.61|631.73|634.86|631.98|634.61|631.73|0
1645702330000|2022-02-24 11:32:10|634.86|631.98|635.23|632.35|635.23|632.35|634.86|631.98|0
1645702340000|2022-02-24 11:32:20|635.97|633.09|635.6|632.72|635.97|633.09|635.35|632.47|0
1645702350000|2022-02-24 11:32:30|635.85|632.97|636.59|633.71|636.59|633.71|635.85|632.97|0
1645702360000|2022-02-24 11:32:40|636.96|634.08|636.22|633.34|636.96|634.08|636.22|633.34|0
1645702370000|2022-02-24 11:32:50|636.1|633.22|636.59|633.71|636.59|633.71|636.1|633.22|0
1645702380000|2022-02-24 11:33:00|636.22|633.34|636.1|633.22|636.22|633.34|635.97|633.09|0
1645702390000|2022-02-24 11:33:10|635.85|632.97|634.86|631.98|635.85|632.97|634.73|631.85|0
1645702400000|2022-02-24 11:33:20|634.98|632.1|636.59|633.71|636.59|633.71|634.61|631.73|0
1645702410000|2022-02-24 11:33:30|636.1|633.22|636.34|633.46|636.34|633.46|636.1|633.22|0
1645702420000|2022-02-24 11:33:40|635.85|632.97|635.6|632.72|635.85|632.97|635.6|632.72|0
1645702430000|2022-02-24 11:33:50|635.35|632.47|635.6|632.72|635.6|632.72|635.23|632.35|0
1645702440000|2022-02-24 11:34:00|635.97|633.09|636.34|633.46|636.71|633.83|635.97|633.09|0
1645702450000|2022-02-24 11:34:10|636.21|633.33|636.46|633.58|636.71|633.83|636.21|633.33|0
1645702460000|2022-02-24 11:34:20|636.71|633.83|637.09|634.21|637.09|634.21|636.21|633.33|0
1645702470000|2022-02-24 11:34:30|636.71|633.83|636.59|633.71|636.71|633.83|636.34|633.46|0
1645702480000|2022-02-24 11:34:40|637.83|634.95|639.43|636.55|639.43|636.55|637.83|634.95|0
1645702490000|2022-02-24 11:34:50|639.93|637.05|640.17|637.29|640.17|637.29|639.93|637.05|0
1645702500000|2022-02-24 11:35:00|639.93|637.05|640.3|637.42|640.3|637.42|639.93|637.05|0
1645702510000|2022-02-24 11:35:10|640.17|637.29|640.05|637.17|640.17|637.29|639.93|637.05|0
1645702520000|2022-02-24 11:35:20|640.17|637.29|640.92|638.04|640.92|638.04|640.17|637.29|0
1645702530000|2022-02-24 11:35:30|641.16|638.28|641.16|638.28|641.16|638.28|640.8|637.92|0
1645702540000|2022-02-24 11:35:40|641.79|638.91|641.66|638.78|641.79|638.91|641.66|638.78|0
1645702550000|2022-02-24 11:35:50|641.41|638.53|641.29|638.41|641.41|638.53|641.29|638.41|0
1645702560000|2022-02-24 11:36:00|641.66|638.78|639.93|637.05|641.66|638.78|639.93|637.05|0
1645702570000|2022-02-24 11:36:10|640.42|637.54|640.17|637.29|640.42|637.54|639.93|637.05|0
1645702580000|2022-02-24 11:36:20|640.92|638.04|641.41|638.53|641.41|638.53|640.92|638.04|0
1645702590000|2022-02-24 11:36:30|641.29|638.41|640.92|638.04|641.29|638.41|640.92|638.04|0
1645702600000|2022-02-24 11:36:40|640.67|637.79|640.42|637.54|640.67|637.79|640.42|637.54|0
1645702610000|2022-02-24 11:36:50|640.67|637.79|640.67|637.79|640.67|637.79|640.55|637.67|0
1645702620000|2022-02-24 11:37:00|641.41|638.53|641.04|638.16|641.66|638.78|640.3|637.42|0
1645702630000|2022-02-24 11:37:10|641.16|638.28|641.66|638.78|641.66|638.78|641.16|638.28|0
1645702640000|2022-02-24 11:37:20|641.41|638.53|641.16|638.28|641.41|638.53|640.55|637.67|0
1645702650000|2022-02-24 11:37:30|641.29|638.41|641.41|638.53|641.54|638.66|641.29|638.41|0
1645702660000|2022-02-24 11:37:40|641.66|638.78|641.9|639.02|641.9|639.02|641.54|638.66|0
1645702670000|2022-02-24 11:37:50|641.66|638.78|640.91|638.03|641.66|638.78|640.91|638.03|0
1645702680000|2022-02-24 11:38:00|641.16|638.28|641.04|638.16|641.16|638.28|640.67|637.79|0
1645702690000|2022-02-24 11:38:10|640.91|638.03|640.91|638.03|641.04|638.16|640.91|638.03|0
1645702700000|2022-02-24 11:38:20|640.67|637.79|641.9|639.02|641.9|639.02|640.42|637.54|0
1645702710000|2022-02-24 11:38:30|641.79|638.91|640.8|637.92|641.79|638.91|640.8|637.92|0
1645702720000|2022-02-24 11:38:40|640.91|638.03|641.04|638.16|641.04|638.16|640.91|638.03|0
1645702730000|2022-02-24 11:38:50|641.66|638.78|640.42|637.54|641.66|638.78|640.42|637.54|0
1645702740000|2022-02-24 11:39:00|640.67|637.79|639.68|636.8|640.67|637.79|639.68|636.8|0
1645702750000|2022-02-24 11:39:10|639.43|636.55|640.3|637.42|640.3|637.42|639.18|636.3|0
1645702760000|2022-02-24 11:39:20|640.67|637.79|640.8|637.92|640.8|637.92|640.67|637.79|0
1645702770000|2022-02-24 11:39:30|640.55|637.67|639.56|636.68|640.55|637.67|639.43|636.55|0
1645702780000|2022-02-24 11:39:40|639.31|636.43|639.18|636.3|639.56|636.68|639.18|636.3|0
1645702790000|2022-02-24 11:39:50|639.06|636.18|638.82|635.94|639.31|636.43|638.82|635.94|0
1645702800000|2022-02-24 11:40:00|639.06|636.18|639.43|636.55|639.43|636.55|638.94|636.06|0
1645702810000|2022-02-24 11:40:10|640.17|637.29|640.67|637.79|640.67|637.79|640.17|637.29|0
1645702820000|2022-02-24 11:40:20|640.55|637.67|639.56|636.68|640.55|637.67|639.56|636.68|0
1645702830000|2022-02-24 11:40:30|639.31|636.43|638.19|635.31|639.56|636.68|638.19|635.31|0
1645702840000|2022-02-24 11:40:40|637.7|634.82|637.33|634.45|637.83|634.95|637.33|634.45|0
1645702850000|2022-02-24 11:40:50|635.6|632.72|636.34|633.46|636.34|633.46|635.47|632.59|0
1645702860000|2022-02-24 11:41:00|636.21|633.33|635.11|632.23|636.21|633.33|635.11|632.23|0
1645702870000|2022-02-24 11:41:10|635.47|632.59|635.6|632.72|635.72|632.84|635.22|632.34|0
1645702880000|2022-02-24 11:41:20|635.97|633.09|634.48|631.6|635.97|633.09|634.48|631.6|0
1645702890000|2022-02-24 11:41:30|634.61|631.73|634.86|631.98|634.86|631.98|634.24|631.36|0
1645702900000|2022-02-24 11:41:40|634.73|631.85|634.48|631.6|634.98|632.1|634.48|631.6|0
1645702910000|2022-02-24 11:41:50|633.99|631.11|633.99|631.11|634.12|631.24|633.99|631.11|0
1645702920000|2022-02-24 11:42:00|634.24|631.36|633.74|630.86|634.24|631.36|633.74|630.86|0
1645702930000|2022-02-24 11:42:10|633.25|630.37|633.74|630.86|633.87|630.99|633.25|630.37|0
1645702940000|2022-02-24 11:42:20|633.25|630.37|632.01|629.13|633.25|630.37|632.01|629.13|0
1645702950000|2022-02-24 11:42:30|631.52|628.64|630.16|627.28|631.52|628.64|629.79|626.91|0
1645702960000|2022-02-24 11:42:40|630.03|627.15|629.67|626.79|630.03|627.15|629.54|626.66|0
1645702970000|2022-02-24 11:42:50|630.03|627.15|630.16|627.28|630.16|627.28|629.67|626.79|0
1645702980000|2022-02-24 11:43:00|631.02|628.14|631.27|628.39|631.27|628.39|630.77|627.89|0
1645702990000|2022-02-24 11:43:10|631.4|628.52|630.77|627.89|631.4|628.52|630.77|627.89|0
1645703000000|2022-02-24 11:43:20|630.28|627.4|629.91|627.03|630.53|627.65|629.91|627.03|0
1645703010000|2022-02-24 11:43:30|629.54|626.66|629.42|626.54|629.54|626.66|629.42|626.54|0
1645703020000|2022-02-24 11:43:40|629.04|626.16|628.68|625.8|629.04|626.16|628.68|625.8|0
1645703030000|2022-02-24 11:43:50|628.06|625.18|628.43|625.55|628.43|625.55|627.81|624.93|0
1645703040000|2022-02-24 11:44:00|628.55|625.67|629.54|626.66|629.54|626.66|628.55|625.67|0
1645703050000|2022-02-24 11:44:10|629.67|626.79|628.18|625.3|629.67|626.79|628.18|625.3|0
1645703060000|2022-02-24 11:44:20|627.56|624.68|629.04|626.16|629.04|626.16|627.56|624.68|0
1645703070000|2022-02-24 11:44:30|629.29|626.41|627.94|625.06|629.54|626.66|627.94|625.06|0
1645703080000|2022-02-24 11:44:40|626.57|623.69|625.59|622.71|626.57|623.69|625.59|622.71|0
1645703090000|2022-02-24 11:44:50|625.09|622.21|624.1|621.22|625.09|622.21|624.1|621.22|0
1645703100000|2022-02-24 11:45:00|624.23|621.35|626.33|623.45|626.33|623.45|624.23|621.35|0
1645703110000|2022-02-24 11:45:10|626.21|623.33|626.57|623.69|626.57|623.69|626.21|623.33|0
1645703120000|2022-02-24 11:45:20|626.21|623.33|625.34|622.46|626.21|623.33|625.34|622.46|0
1645703130000|2022-02-24 11:45:30|625.47|622.59|624.48|621.6|625.47|622.59|624.35|621.47|0
1645703140000|2022-02-24 11:45:40|625.71|622.83|626.57|623.69|626.82|623.94|625.71|622.83|0
1645703150000|2022-02-24 11:45:50|624.84|621.96|625.47|622.59|625.47|622.59|624.84|621.96|0
1645703160000|2022-02-24 11:46:00|625.22|622.34|624.35|621.47|625.58|622.7|624.35|621.47|0
1645703170000|2022-02-24 11:46:10|624.73|621.85|625.22|622.34|625.22|622.34|624.1|621.22|0
1645703180000|2022-02-24 11:46:20|625.34|622.46|625.09|622.21|625.58|622.7|625.09|622.21|0
1645703190000|2022-02-24 11:46:30|625.34|622.46|624.84|621.96|625.34|622.46|624.84|621.96|0
1645703200000|2022-02-24 11:46:40|625.09|622.21|623.36|620.48|625.09|622.21|623.36|620.48|0
1645703210000|2022-02-24 11:46:50|622.62|619.74|622.62|619.74|623|620.12|622.62|619.74|0
1645703220000|2022-02-24 11:47:00|621.88|619|621.39|618.51|621.88|619|621.39|618.51|0
1645703230000|2022-02-24 11:47:10|620.4|617.52|618.92|616.04|620.53|617.65|618.92|616.04|0
1645703240000|2022-02-24 11:47:20|619.29|616.41|620.03|617.15|620.03|617.15|619.29|616.41|0
1645703250000|2022-02-24 11:47:30|619.54|616.66|619.54|616.66|619.66|616.78|619.54|616.66|0
1645703260000|2022-02-24 11:47:40|619.66|616.78|620.03|617.15|620.28|617.4|619.66|616.78|0
1645703270000|2022-02-24 11:47:50|620.4|617.52|620.65|617.77|620.77|617.89|620.4|617.52|0
1645703280000|2022-02-24 11:48:00|620.53|617.65|621.76|618.88|621.88|619|620.03|617.15|0
1645703290000|2022-02-24 11:48:10|621.63|618.75|621.76|618.88|621.76|618.88|620.77|617.89|0
1645703300000|2022-02-24 11:48:20|621.88|619|621.27|618.39|621.88|619|621.27|618.39|0
1645703310000|2022-02-24 11:48:30|620.65|617.77|620.89|618.01|620.89|618.01|620.65|617.77|0
1645703320000|2022-02-24 11:48:40|620.4|617.52|620.03|617.15|620.4|617.52|619.91|617.03|0
1645703330000|2022-02-24 11:48:50|620.4|617.52|620.03|617.15|620.4|617.52|620.03|617.15|0
1645703340000|2022-02-24 11:49:00|619.91|617.03|621.02|618.14|621.88|619|619.91|617.03|0
1645703350000|2022-02-24 11:49:10|621.14|618.26|623.36|620.48|623.36|620.48|619.91|617.03|0
1645703360000|2022-02-24 11:49:20|624.23|621.35|624.6|621.72|624.84|621.96|624.23|621.35|0
1645703370000|2022-02-24 11:49:30|624.73|621.85|624.72|621.84|624.73|621.85|624.48|621.6|0
1645703380000|2022-02-24 11:49:40|624.35|621.47|622.75|619.87|624.35|621.47|622.75|619.87|0
1645703390000|2022-02-24 11:49:50|623.11|620.23|622.87|619.99|623.11|620.23|622.87|619.99|0
1645703400000|2022-02-24 11:50:00|623.11|620.23|623.61|620.73|623.61|620.73|622.62|619.74|0
1645703410000|2022-02-24 11:50:10|624.1|621.22|625.09|622.21|625.58|622.7|624.1|621.22|0
1645703420000|2022-02-24 11:50:20|624.72|621.84|623.86|620.98|624.72|621.84|623.86|620.98|0
1645703430000|2022-02-24 11:50:30|623.24|620.36|623.11|620.23|624.23|621.35|623.11|620.23|0
1645703440000|2022-02-24 11:50:40|623|620.12|623.36|620.48|623.36|620.48|623|620.12|0
1645703450000|2022-02-24 11:50:50|623.49|620.61|623.74|620.86|623.74|620.86|623.24|620.36|0
1645703460000|2022-02-24 11:51:00|623.24|620.36|622.75|619.87|623.61|620.73|622.75|619.87|0
1645703470000|2022-02-24 11:51:10|622.13|619.25|621.76|618.88|622.13|619.25|621.14|618.26|0
1645703480000|2022-02-24 11:51:20|621.02|618.14|620.53|617.65|621.39|618.51|620.53|617.65|0
1645703490000|2022-02-24 11:51:30|620.28|617.4|619.05|616.17|620.28|617.4|617.93|615.05|0
1645703500000|2022-02-24 11:51:40|617.32|614.44|617.44|614.56|617.44|614.56|616.94|614.06|0
1645703510000|2022-02-24 11:51:50|617.57|614.69|618.18|615.3|618.18|615.3|617.44|614.56|0
1645703520000|2022-02-24 11:52:00|618.92|616.04|620.15|617.27|620.15|617.27|618.42|615.54|0
1645703530000|2022-02-24 11:52:10|619.79|616.91|619.9|617.02|619.9|617.02|619.54|616.66|0
1645703540000|2022-02-24 11:52:20|619.54|616.66|620.03|617.15|620.03|617.15|619.29|616.41|0
1645703550000|2022-02-24 11:52:30|620.4|617.52|619.66|616.78|620.4|617.52|619.66|616.78|0
1645703560000|2022-02-24 11:52:40|620.4|617.52|622.01|619.13|622.01|619.13|620.4|617.52|0
1645703570000|2022-02-24 11:52:50|621.27|618.39|619.9|617.02|621.27|618.39|619.9|617.02|0
1645703580000|2022-02-24 11:53:00|620.15|617.27|620.28|617.4|620.65|617.77|619.54|616.66|0
1645703590000|2022-02-24 11:53:10|619.79|616.91|621.27|618.39|621.27|618.39|619.79|616.91|0
1645703600000|2022-02-24 11:53:20|620.89|618.01|620.77|617.89|620.89|618.01|620.65|617.77|0
1645703610000|2022-02-24 11:53:30|621.02|618.14|622.37|619.49|622.37|619.49|621.02|618.14|0
1645703620000|2022-02-24 11:53:40|622.01|619.13|622.87|619.99|622.87|619.99|622.01|619.13|0
1645703630000|2022-02-24 11:53:50|622.75|619.87|623.61|620.73|623.98|621.1|622.75|619.87|0
1645703640000|2022-02-24 11:54:00|623.24|620.36|624.23|621.35|624.23|621.35|623.24|620.36|0
1645703650000|2022-02-24 11:54:10|623.49|620.61|624.35|621.47|624.35|621.47|623.49|620.61|0
1645703660000|2022-02-24 11:54:20|624.1|621.22|624.48|621.6|624.6|621.72|624.1|621.22|0
1645703670000|2022-02-24 11:54:30|625.09|622.21|624.72|621.84|625.09|622.21|624.72|621.84|0
1645703680000|2022-02-24 11:54:40|624.23|621.35|624.48|621.6|624.48|621.6|624.23|621.35|0
1645703690000|2022-02-24 11:54:50|624.72|621.84|624.23|621.35|624.72|621.84|624.23|621.35|0
1645703700000|2022-02-24 11:55:00|624.72|621.84|624.97|622.09|625.09|622.21|624.72|621.84|0
1645703710000|2022-02-24 11:55:10|624.84|621.96|624.1|621.22|625.47|622.59|624.1|621.22|0
1645703720000|2022-02-24 11:55:20|624.72|621.84|622.75|619.87|625.22|622.34|622.75|619.87|0
1645703730000|2022-02-24 11:55:30|622.87|619.99|623.74|620.86|623.74|620.86|622.75|619.87|0
1645703740000|2022-02-24 11:55:40|623.98|621.1|623.98|621.1|624.23|621.35|623.98|621.1|0
1645703750000|2022-02-24 11:55:50|624.23|621.35|622.75|619.87|624.23|621.35|622.5|619.62|0
1645703760000|2022-02-24 11:56:00|622.5|619.62|622.5|619.62|622.87|619.99|622.5|619.62|0
1645703770000|2022-02-24 11:56:10|622.75|619.87|621.39|618.51|622.87|619.99|621.39|618.51|0
1645703780000|2022-02-24 11:56:20|622.37|619.49|623.24|620.36|623.24|620.36|622.37|619.49|0
1645703790000|2022-02-24 11:56:30|623.61|620.73|623|620.12|623.61|620.73|622.62|619.74|0
1645703800000|2022-02-24 11:56:40|623.98|621.1|623.74|620.86|623.98|621.1|623.61|620.73|0
1645703810000|2022-02-24 11:56:50|624.6|621.72|625.22|622.34|625.22|622.34|624.6|621.72|0
1645703820000|2022-02-24 11:57:00|624.72|621.84|624.72|621.84|624.84|621.96|624.6|621.72|0
1645703830000|2022-02-24 11:57:10|625.58|622.7|625.34|622.46|625.71|622.83|625.09|622.21|0
1645703840000|2022-02-24 11:57:20|624.97|622.09|624.97|622.09|624.97|622.09|624.84|621.96|0
1645703850000|2022-02-24 11:57:30|624.23|621.35|623.85|620.97|624.23|621.35|623|620.12|0
1645703860000|2022-02-24 11:57:40|623.36|620.48|623.36|620.48|623.49|620.61|623.36|620.48|0
1645703870000|2022-02-24 11:57:50|623|620.12|623.85|620.97|623.85|620.97|623|620.12|0
1645703880000|2022-02-24 11:58:00|623.98|621.1|623.74|620.86|623.98|621.1|623.74|620.86|0
1645703890000|2022-02-24 11:58:10|625.22|622.34|623.74|620.86|625.22|622.34|623.74|620.86|0
1645703900000|2022-02-24 11:58:20|623.49|620.61|624.48|621.6|624.72|621.84|623.49|620.61|0
1645703910000|2022-02-24 11:58:30|624.84|621.96|625.71|622.83|625.71|622.83|624.84|621.96|0
1645703920000|2022-02-24 11:58:40|625.96|623.08|624.48|621.6|626.21|623.33|624.48|621.6|0
1645703930000|2022-02-24 11:58:50|624.23|621.35|624.48|621.6|624.97|622.09|624.23|621.35|0
1645703940000|2022-02-24 11:59:00|624.35|621.47|624.84|621.96|624.84|621.96|624.35|621.47|0
1645703950000|2022-02-24 11:59:10|624.6|621.72|624.72|621.84|626.21|623.33|624.35|621.47|0
1645703960000|2022-02-24 11:59:20|624.84|621.96|622.99|620.11|625.22|622.34|622.62|619.74|0
1645703970000|2022-02-24 11:59:30|622.87|619.99|620.03|617.15|622.87|619.99|620.03|617.15|0
1645703980000|2022-02-24 11:59:40|618.92|616.04|618.92|616.04|618.92|616.04|618.42|615.54|0
1645703990000|2022-02-24 11:59:50|618.67|615.79|616.58|613.7|618.67|615.79|616.58|613.7|0
1645704000000|2022-02-24 12:00:00|615.71|612.83|619.79|616.91|619.79|616.91|615.71|612.83|0
1645704010000|2022-02-24 12:00:10|619.54|616.66|617.68|614.8|619.79|616.91|617.68|614.8|0
1645704020000|2022-02-24 12:00:20|617.56|614.68|620.77|617.89|620.77|617.89|617.56|614.68|0
1645704030000|2022-02-24 12:00:30|620.89|618.01|620.89|618.01|620.89|618.01|620.53|617.65|0
1645704040000|2022-02-24 12:00:40|621.14|618.26|622.5|619.62|622.62|619.74|621.14|618.26|0
1645704050000|2022-02-24 12:00:50|622.75|619.87|621.14|618.26|622.75|619.87|621.14|618.26|0
1645704060000|2022-02-24 12:01:00|621.27|618.39|622.13|619.25|622.13|619.25|621.27|618.39|0
1645704070000|2022-02-24 12:01:10|622.25|619.37|622.01|619.13|622.62|619.74|622.01|619.13|0
1645704080000|2022-02-24 12:01:20|621.14|618.26|621.88|619|622.25|619.37|621.14|618.26|0
1645704090000|2022-02-24 12:01:30|622.01|619.13|621.76|618.88|622.01|619.13|620.77|617.89|0
1645704100000|2022-02-24 12:01:40|622.13|619.25|621.63|618.75|622.13|619.25|621.51|618.63|0
1645704110000|2022-02-24 12:01:50|621.02|618.14|621.88|619|621.88|619|621.02|618.14|0
1645704120000|2022-02-24 12:02:00|622.75|619.87|623.85|620.97|623.98|621.1|622.75|619.87|0
1645704130000|2022-02-24 12:02:10|623.74|620.86|623.85|620.97|623.85|620.97|623.74|620.86|0
1645704140000|2022-02-24 12:02:20|624.72|621.84|624.35|621.47|624.72|621.84|623.36|620.48|0
1645704150000|2022-02-24 12:02:30|625.22|622.34|625.46|622.58|625.96|623.08|625.22|622.34|0
1645704160000|2022-02-24 12:02:40|625.83|622.95|625.46|622.58|625.83|622.95|625.46|622.58|0
1645704170000|2022-02-24 12:02:50|625.09|622.21|624.35|621.47|625.09|622.21|624.1|621.22|0
1645704180000|2022-02-24 12:03:00|624.23|621.35|625.22|622.34|625.22|622.34|623.61|620.73|0
1645704190000|2022-02-24 12:03:10|624.97|622.09|623.98|621.1|624.97|622.09|623.61|620.73|0
1645704200000|2022-02-24 12:03:20|624.35|621.47|624.48|621.6|624.72|621.84|624.35|621.47|0
1645704210000|2022-02-24 12:03:30|624.1|621.22|626.82|623.94|627.44|624.56|624.1|621.22|0
1645704220000|2022-02-24 12:03:40|626.08|623.2|626.95|624.07|626.95|624.07|625.58|622.7|0
1645704230000|2022-02-24 12:03:50|627.56|624.68|626.57|623.69|627.56|624.68|626.57|623.69|0
1645704240000|2022-02-24 12:04:00|626.21|623.33|625.71|622.83|626.21|623.33|625.46|622.58|0
1645704250000|2022-02-24 12:04:10|626.32|623.44|628.68|625.8|628.68|625.8|626.32|623.44|0
1645704260000|2022-02-24 12:04:20|628.79|625.91|626.7|623.82|628.79|625.91|626.7|623.82|0
1645704270000|2022-02-24 12:04:30|625.96|623.08|627.19|624.31|627.19|624.31|625.96|623.08|0
1645704280000|2022-02-24 12:04:40|626.95|624.07|626.95|624.07|626.95|624.07|626.45|623.57|0
1645704290000|2022-02-24 12:04:50|627.06|624.18|626.57|623.69|627.44|624.56|626.57|623.69|0
1645704300000|2022-02-24 12:05:00|626.95|624.07|628.05|625.17|628.05|625.17|626.95|624.07|0
1645704310000|2022-02-24 12:05:10|628.43|625.55|627.56|624.68|628.43|625.55|627.56|624.68|0
1645704320000|2022-02-24 12:05:20|628.18|625.3|628.92|626.04|628.92|626.04|628.18|625.3|0
1645704330000|2022-02-24 12:05:30|629.17|626.29|629.91|627.03|629.91|627.03|629.17|626.29|0
1645704340000|2022-02-24 12:05:40|630.28|627.4|630.41|627.53|630.41|627.53|630.16|627.28|0
1645704350000|2022-02-24 12:05:50|629.42|626.54|629.42|626.54|629.42|626.54|628.68|625.8|0
1645704360000|2022-02-24 12:06:00|628.43|625.55|628.3|625.42|628.68|625.8|628.3|625.42|0
1645704370000|2022-02-24 12:06:10|628.05|625.17|628.3|625.42|628.43|625.55|628.05|625.17|0
1645704380000|2022-02-24 12:06:20|628.31|625.43|628.18|625.3|628.31|625.43|628.18|625.3|0
1645704390000|2022-02-24 12:06:30|628.68|625.8|628.95|626.07|628.95|626.07|628.21|625.33|0
1645704400000|2022-02-24 12:06:40|627.75|624.87|627.19|624.31|627.75|624.87|627.19|624.31|0
1645704410000|2022-02-24 12:06:50|628.05|625.17|628.87|625.99|628.87|625.99|628.05|625.17|0
1645704420000|2022-02-24 12:07:00|629.21|626.33|628.22|625.34|629.21|626.33|628.22|625.34|0
1645704430000|2022-02-24 12:07:10|627.73|624.85|627.76|624.88|628.14|625.26|627.73|624.85|0
1645704440000|2022-02-24 12:07:20|628.38|625.5|628.14|625.26|628.5|625.62|628.14|625.26|0
1645704450000|2022-02-24 12:07:30|628.75|625.87|629.37|626.49|629.37|626.49|628.75|625.87|0
1645704460000|2022-02-24 12:07:40|630.12|627.24|627.89|625.01|630.12|627.24|627.89|625.01|0
1645704470000|2022-02-24 12:07:50|628.88|626|629.87|626.99|629.87|626.99|628.88|626|0
1645704480000|2022-02-24 12:08:00|630.12|627.24|629.99|627.11|630.12|627.24|629.99|627.11|0
1645704490000|2022-02-24 12:08:10|630.73|627.85|632.6|629.72|632.6|629.72|630.73|627.85|0
1645704500000|2022-02-24 12:08:20|631.85|628.97|631.72|628.84|632.35|629.47|631.72|628.84|0
1645704510000|2022-02-24 12:08:30|632.96|630.08|632.35|629.47|632.96|630.08|632.35|629.47|0
1645704520000|2022-02-24 12:08:40|632.1|629.22|632.47|629.59|632.47|629.59|632.1|629.22|0
1645704530000|2022-02-24 12:08:50|632.96|630.08|632.47|629.59|632.96|630.08|631.85|628.97|0
1645704540000|2022-02-24 12:09:00|631.97|629.09|632.22|629.34|632.47|629.59|631.97|629.09|0
1645704550000|2022-02-24 12:09:10|632.47|629.59|632.84|629.96|632.96|630.08|632.47|629.59|0
1645704560000|2022-02-24 12:09:20|633.09|630.21|632.84|629.96|633.59|630.71|632.84|629.96|0
1645704570000|2022-02-24 12:09:30|633.09|630.21|633.09|630.21|633.21|630.33|632.96|630.08|0
1645704580000|2022-02-24 12:09:40|633.59|630.71|632.84|629.96|633.59|630.71|632.84|629.96|0
1645704590000|2022-02-24 12:09:50|633.34|630.46|634.2|631.32|634.2|631.32|633.34|630.46|0
1645704600000|2022-02-24 12:10:00|634.08|631.2|634.2|631.32|634.2|631.32|633.96|631.08|0
1645704610000|2022-02-24 12:10:10|634.08|631.2|634.58|631.7|634.58|631.7|634.08|631.2|0
1645704620000|2022-02-24 12:10:20|634.7|631.82|635.19|632.31|635.19|632.31|634.7|631.82|0
1645704630000|2022-02-24 12:10:30|634.95|632.07|634.58|631.7|634.95|632.07|634.58|631.7|0
1645704640000|2022-02-24 12:10:40|634.45|631.57|633.59|630.71|634.45|631.57|633.59|630.71|0
1645704650000|2022-02-24 12:10:50|633.34|630.46|633.84|630.96|633.84|630.96|633.34|630.46|0
1645704660000|2022-02-24 12:11:00|633.96|631.08|632.6|629.72|633.96|631.08|632.6|629.72|0
1645704670000|2022-02-24 12:11:10|632.84|629.96|633.46|630.58|633.46|630.58|632.84|629.96|0
1645704680000|2022-02-24 12:11:20|632.84|629.96|632.6|629.72|632.84|629.96|632.35|629.47|0
1645704690000|2022-02-24 12:11:30|632.96|630.08|633.59|630.71|633.59|630.71|632.6|629.72|0
1645704700000|2022-02-24 12:11:40|633.71|630.83|632.35|629.47|633.71|630.83|632.35|629.47|0
1645704710000|2022-02-24 12:11:50|632.96|630.08|632.84|629.96|633.21|630.33|632.84|629.96|0
1645704720000|2022-02-24 12:12:00|632.72|629.84|632.22|629.34|633.21|630.33|631.85|628.97|0
1645704730000|2022-02-24 12:12:10|631.72|628.84|631.85|628.97|631.85|628.97|631.6|628.72|0
1645704740000|2022-02-24 12:12:20|631.6|628.72|631.97|629.09|632.6|629.72|631.6|628.72|0
1645704750000|2022-02-24 12:12:30|631.36|628.48|631.85|628.97|632.1|629.22|631.36|628.48|0
1645704760000|2022-02-24 12:12:40|631.48|628.6|631.23|628.35|631.48|628.6|630.98|628.1|0
1645704770000|2022-02-24 12:12:50|630.86|627.98|631.23|628.35|631.48|628.6|630.86|627.98|0
1645704780000|2022-02-24 12:13:00|630.86|627.98|630.73|627.85|630.98|628.1|630.73|627.85|0
1645704790000|2022-02-24 12:13:10|630.12|627.24|629.74|626.86|630.12|627.24|629.62|626.74|0
1645704800000|2022-02-24 12:13:20|629.24|626.36|629.13|626.25|629.24|626.36|629|626.12|0
1645704810000|2022-02-24 12:13:30|630.24|627.36|630.37|627.49|630.37|627.49|630.24|627.36|0
1645704820000|2022-02-24 12:13:40|630.24|627.36|629|626.12|630.24|627.36|628.75|625.87|0
1645704830000|2022-02-24 12:13:50|628.75|625.87|628.01|625.13|628.75|625.87|628.01|625.13|0
1645704840000|2022-02-24 12:14:00|627.89|625.01|628.75|625.87|629|626.12|627.89|625.01|0
1645704850000|2022-02-24 12:14:10|628.38|625.5|628.01|625.13|628.38|625.5|628.01|625.13|0
1645704860000|2022-02-24 12:14:20|627.76|624.88|627.26|624.38|627.76|624.88|627.26|624.38|0
1645704870000|2022-02-24 12:14:30|627.01|624.13|627.01|624.13|627.26|624.38|627.01|624.13|0
1645704880000|2022-02-24 12:14:40|626.52|623.64|627.01|624.13|627.01|624.13|626.4|623.52|0
1645704890000|2022-02-24 12:14:50|627.26|624.38|625.28|622.4|627.26|624.38|625.28|622.4|0
1645704900000|2022-02-24 12:15:00|625.53|622.65|625.78|622.9|626.65|623.77|625.53|622.65|0
1645704910000|2022-02-24 12:15:10|625.53|622.65|624.04|621.16|625.53|622.65|623.55|620.67|0
1645704920000|2022-02-24 12:15:20|624.54|621.66|625.16|622.28|625.16|622.28|624.54|621.66|0
1645704930000|2022-02-24 12:15:30|625.28|622.4|623.43|620.55|625.28|622.4|623.43|620.55|0
1645704940000|2022-02-24 12:15:40|622.93|620.05|623.05|620.17|623.05|620.17|622.8|619.92|0
1645704950000|2022-02-24 12:15:50|622.56|619.68|621.69|618.81|622.56|619.68|621.69|618.81|0
1645704960000|2022-02-24 12:16:00|621.45|618.57|621.69|618.81|621.69|618.81|621.07|618.19|0
1645704970000|2022-02-24 12:16:10|623.05|620.17|624.04|621.16|624.04|621.16|623.05|620.17|0
1645704980000|2022-02-24 12:16:20|623.92|621.04|624.67|621.79|624.67|621.79|623.92|621.04|0
1645704990000|2022-02-24 12:16:30|624.29|621.41|624.78|621.9|624.91|622.03|624.29|621.41|0
1645705000000|2022-02-24 12:16:40|625.03|622.15|626.02|623.14|626.02|623.14|625.03|622.15|0
1645705010000|2022-02-24 12:16:50|626.27|623.39|626.02|623.14|626.52|623.64|626.02|623.14|0
1645705020000|2022-02-24 12:17:00|625.78|622.9|625.78|622.9|625.78|622.9|625.78|622.9|0
1645705030000|2022-02-24 12:17:10|626.02|623.14|626.4|623.52|626.4|623.52|626.02|623.14|0
1645705040000|2022-02-24 12:17:20|626.52|623.64|626.52|623.64|626.52|623.64|626.52|623.64|0
1645705050000|2022-02-24 12:17:30|627.39|624.51|627.26|624.38|627.39|624.51|627.26|624.38|0
1645705060000|2022-02-24 12:17:40|627.39|624.51|628.13|625.25|628.13|625.25|627.39|624.51|0
1645705070000|2022-02-24 12:17:50|628.5|625.62|628.25|625.37|628.5|625.62|627.76|624.88|0
1645705080000|2022-02-24 12:18:00|628.01|625.13|627.51|624.63|628.01|625.13|627.26|624.38|0
1645705090000|2022-02-24 12:18:10|627.64|624.76|628.25|625.37|628.25|625.37|627.64|624.76|0
1645705100000|2022-02-24 12:18:20|628.5|625.62|627.89|625.01|628.88|626|627.89|625.01|0
1645705110000|2022-02-24 12:18:30|628.13|625.25|629.74|626.86|629.74|626.86|628.13|625.25|0
1645705120000|2022-02-24 12:18:40|630.12|627.24|630.24|627.36|630.36|627.48|630.12|627.24|0
1645705130000|2022-02-24 12:18:50|630.48|627.6|630.73|627.85|630.86|627.98|630.48|627.6|0
1645705140000|2022-02-24 12:19:00|630.61|627.73|630.73|627.85|630.73|627.85|629.87|626.99|0
1645705150000|2022-02-24 12:19:10|630.98|628.1|631.36|628.48|631.36|628.48|630.98|628.1|0
1645705160000|2022-02-24 12:19:20|631.11|628.23|631.48|628.6|631.48|628.6|630.98|628.1|0
1645705170000|2022-02-24 12:19:30|631.36|628.48|631.36|628.48|631.36|628.48|631.23|628.35|0
1645705180000|2022-02-24 12:19:40|631.6|628.72|630.86|627.98|631.6|628.72|630.86|627.98|0
1645705190000|2022-02-24 12:19:50|630.61|627.73|630.12|627.24|630.73|627.85|630.12|627.24|0
1645705200000|2022-02-24 12:20:00|629.99|627.11|631.11|628.23|631.36|628.48|629.99|627.11|0
1645705210000|2022-02-24 12:20:10|631.23|628.35|631.36|628.48|631.6|628.72|631.23|628.35|0
1645705220000|2022-02-24 12:20:20|631.23|628.35|630.24|627.36|631.72|628.84|630.24|627.36|0
1645705230000|2022-02-24 12:20:30|630.48|627.6|631.47|628.59|631.47|628.59|630.48|627.6|0
1645705240000|2022-02-24 12:20:40|631.6|628.72|632.22|629.34|632.47|629.59|631.47|628.59|0
1645705250000|2022-02-24 12:20:50|632.47|629.59|632.84|629.96|632.84|629.96|632.22|629.34|0
1645705260000|2022-02-24 12:21:00|632.71|629.83|632.47|629.59|632.96|630.08|632.47|629.59|0
1645705270000|2022-02-24 12:21:10|632.22|629.34|632.71|629.83|632.71|629.83|632.22|629.34|0
1645705280000|2022-02-24 12:21:20|633.21|630.33|633.59|630.71|633.59|630.71|633.21|630.33|0
1645705290000|2022-02-24 12:21:30|632.47|629.59|632.6|629.72|632.84|629.96|632.47|629.59|0
1645705300000|2022-02-24 12:21:40|632.96|630.08|632.84|629.96|632.96|630.08|632.84|629.96|0
1645705310000|2022-02-24 12:21:50|632.6|629.72|632.96|630.08|632.96|630.08|632.6|629.72|0
1645705320000|2022-02-24 12:22:00|632.84|629.96|633.46|630.58|633.46|630.58|632.84|629.96|0
1645705330000|2022-02-24 12:22:10|632.96|630.08|633.46|630.58|633.46|630.58|632.96|630.08|0
1645705340000|2022-02-24 12:22:20|633.71|630.83|633.71|630.83|633.71|630.83|633.59|630.71|0
1645705350000|2022-02-24 12:22:30|633.59|630.71|633.95|631.07|633.95|631.07|633.46|630.58|0
1645705360000|2022-02-24 12:22:40|633.46|630.58|634.58|631.7|634.58|631.7|633.46|630.58|0
1645705370000|2022-02-24 12:22:50|634.2|631.32|632.35|629.47|634.2|631.32|632.22|629.34|0
1645705380000|2022-02-24 12:23:00|632.47|629.59|632.71|629.83|633.21|630.33|632.47|629.59|0
1645705390000|2022-02-24 12:23:10|632.6|629.72|631.85|628.97|632.6|629.72|631.85|628.97|0
1645705400000|2022-02-24 12:23:20|632.22|629.34|631.36|628.48|632.84|629.96|631.36|628.48|0
1645705410000|2022-02-24 12:23:30|631.23|628.35|630.61|627.73|631.23|628.35|630.61|627.73|0
1645705420000|2022-02-24 12:23:40|630.24|627.36|630.61|627.73|630.61|627.73|630.24|627.36|0
1645705430000|2022-02-24 12:23:50|630.48|627.6|631.11|628.23|631.11|628.23|630.48|627.6|0
1645705440000|2022-02-24 12:24:00|630.86|627.98|630.73|627.85|631.36|628.48|630.73|627.85|0
1645705450000|2022-02-24 12:24:10|630.48|627.6|630.98|628.1|631.23|628.35|630.48|627.6|0
1645705460000|2022-02-24 12:24:20|631.23|628.35|631.23|628.35|631.72|628.84|631.23|628.35|0
1645705470000|2022-02-24 12:24:30|631.6|628.72|632.6|629.72|632.6|629.72|631.6|628.72|0
1645705480000|2022-02-24 12:24:40|633.09|630.21|632.35|629.47|633.09|630.21|632.35|629.47|0
1645705490000|2022-02-24 12:24:50|631.85|628.97|631.72|628.84|632.1|629.22|631.72|628.84|0
1645705500000|2022-02-24 12:25:00|632.22|629.34|632.47|629.59|632.47|629.59|632.1|629.22|0
1645705510000|2022-02-24 12:25:10|633.71|630.83|633.95|631.07|633.95|631.07|633.34|630.46|0
1645705520000|2022-02-24 12:25:20|634.83|631.95|635.07|632.19|635.07|632.19|634.83|631.95|0
1645705530000|2022-02-24 12:25:30|634.08|631.2|633.95|631.07|634.45|631.57|633.95|631.07|0
1645705540000|2022-02-24 12:25:40|634.08|631.2|634.7|631.82|634.7|631.82|634.08|631.2|0
1645705550000|2022-02-24 12:25:50|634.58|631.7|634.95|632.07|635.19|632.31|634.58|631.7|0
1645705560000|2022-02-24 12:26:00|635.07|632.19|634.2|631.32|635.07|632.19|634.2|631.32|0
1645705570000|2022-02-24 12:26:10|634.33|631.45|635.07|632.19|635.19|632.31|633.71|630.83|0
1645705580000|2022-02-24 12:26:20|635.94|633.06|635.19|632.31|635.94|633.06|635.19|632.31|0
1645705590000|2022-02-24 12:26:30|635.07|632.19|635.57|632.69|635.57|632.69|634.95|632.07|0
1645705600000|2022-02-24 12:26:40|634.95|632.07|634.33|631.45|635.19|632.31|634.33|631.45|0
1645705610000|2022-02-24 12:26:50|633.59|630.71|633.83|630.95|634.08|631.2|633.59|630.71|0
1645705620000|2022-02-24 12:27:00|634.2|631.32|634.45|631.57|634.45|631.57|634.2|631.32|0
1645705630000|2022-02-24 12:27:10|634.2|631.32|633.21|630.33|634.2|631.32|633.21|630.33|0
1645705640000|2022-02-24 12:27:20|633.34|630.46|631.36|628.48|633.34|630.46|631.36|628.48|0
1645705650000|2022-02-24 12:27:30|631.11|628.23|630.73|627.85|631.11|628.23|630.61|627.73|0
1645705660000|2022-02-24 12:27:40|631.47|628.59|631.47|628.59|631.6|628.72|631.47|628.59|0
1645705670000|2022-02-24 12:27:50|631.23|628.35|631.11|628.23|631.23|628.35|631.11|628.23|0
1645705680000|2022-02-24 12:28:00|631.36|628.48|631.97|629.09|631.97|629.09|631.36|628.48|0
1645705690000|2022-02-24 12:28:10|632.47|629.59|633.21|630.33|633.21|630.33|632.47|629.59|0
1645705700000|2022-02-24 12:28:20|633.09|630.21|633.21|630.33|633.34|630.46|633.09|630.21|0
1645705710000|2022-02-24 12:28:30|633.83|630.95|633.83|630.95|633.83|630.95|633.59|630.71|0
1645705720000|2022-02-24 12:28:40|634.2|631.32|633.46|630.58|634.2|631.32|633.34|630.46|0
1645705730000|2022-02-24 12:28:50|633.95|631.07|633.21|630.33|633.95|631.07|633.21|630.33|0
1645705740000|2022-02-24 12:29:00|633.59|630.71|632.35|629.47|633.59|630.71|632.35|629.47|0
1645705750000|2022-02-24 12:29:10|632.47|629.59|631.11|628.23|632.47|629.59|631.11|628.23|0
1645705760000|2022-02-24 12:29:20|630.86|627.98|631.23|628.35|631.6|628.72|630.61|627.73|0
1645705770000|2022-02-24 12:29:30|631.47|628.59|630.98|628.1|631.47|628.59|630.86|627.98|0
1645705780000|2022-02-24 12:29:40|631.11|628.23|632.47|629.59|632.47|629.59|631.11|628.23|0
1645705790000|2022-02-24 12:29:50|632.35|629.47|633.71|630.83|633.71|630.83|632.35|629.47|0
1645705800000|2022-02-24 12:30:00|633.59|630.71|633.09|630.21|634.2|631.32|632.97|630.09|0
1645705810000|2022-02-24 12:30:10|633.21|630.33|634.09|631.21|634.2|631.32|633.21|630.33|0
1645705820000|2022-02-24 12:30:20|634.45|631.57|634.95|632.07|634.95|632.07|633.96|631.08|0
1645705830000|2022-02-24 12:30:30|635.33|632.45|635.33|632.45|635.33|632.45|634.95|632.07|0
1645705840000|2022-02-24 12:30:40|635.94|633.06|635.69|632.81|635.94|633.06|635.69|632.81|0
1645705850000|2022-02-24 12:30:50|636.07|633.19|635.82|632.94|636.07|633.19|635.82|632.94|0
1645705860000|2022-02-24 12:31:00|636.19|633.31|636.07|633.19|636.19|633.31|636.07|633.19|0
1645705870000|2022-02-24 12:31:10|636.19|633.31|636.07|633.19|636.19|633.31|635.82|632.94|0
1645705880000|2022-02-24 12:31:20|636.44|633.56|637.92|635.04|637.92|635.04|636.44|633.56|0
1645705890000|2022-02-24 12:31:30|637.56|634.68|637.56|634.68|637.56|634.68|637.56|634.68|0
1645705900000|2022-02-24 12:31:40|637.18|634.3|636.93|634.05|637.18|634.3|636.81|633.93|0
1645705910000|2022-02-24 12:31:50|637.43|634.55|637.43|634.55|637.43|634.55|637.31|634.43|0
1645705920000|2022-02-24 12:32:00|637.31|634.43|637.43|634.55|637.43|634.55|637.18|634.3|0
1645705930000|2022-02-24 12:32:10|637.68|634.8|638.17|635.29|638.17|635.29|637.31|634.43|0
1645705940000|2022-02-24 12:32:20|638.67|635.79|639.17|636.29|639.17|636.29|637.92|635.04|0
1645705950000|2022-02-24 12:32:30|638.92|636.04|639.17|636.29|639.66|636.78|638.92|636.04|0
1645705960000|2022-02-24 12:32:40|639.05|636.17|639.66|636.78|639.66|636.78|638.92|636.04|0
1645705970000|2022-02-24 12:32:50|639.41|636.53|639.29|636.41|639.41|636.53|638.92|636.04|0
1645705980000|2022-02-24 12:33:00|639.17|636.29|639.29|636.41|639.41|636.53|639.16|636.28|0
1645705990000|2022-02-24 12:33:10|639.16|636.28|639.05|636.17|639.16|636.28|638.8|635.92|0
1645706000000|2022-02-24 12:33:20|638.67|635.79|639.41|636.53|639.41|636.53|638.67|635.79|0
1645706010000|2022-02-24 12:33:30|639.05|636.17|639.16|636.28|639.16|636.28|639.05|636.17|0
1645706020000|2022-02-24 12:33:40|639.05|636.17|640.29|637.41|640.29|637.41|639.05|636.17|0
1645706030000|2022-02-24 12:33:50|639.66|636.78|638.05|635.17|639.66|636.78|638.05|635.17|0
1645706040000|2022-02-24 12:34:00|638.17|635.29|637.56|634.68|638.17|635.29|637.43|634.55|0
1645706050000|2022-02-24 12:34:10|637.43|634.55|636.57|633.69|637.43|634.55|635.94|633.06|0
1645706060000|2022-02-24 12:34:20|637.18|634.3|636.93|634.05|637.18|634.3|636.68|633.8|0
1645706070000|2022-02-24 12:34:30|637.31|634.43|638.05|635.17|638.05|635.17|637.31|634.43|0
1645706080000|2022-02-24 12:34:40|637.68|634.8|638.67|635.79|639.16|636.28|637.68|634.8|0
1645706090000|2022-02-24 12:34:50|638.42|635.54|639.16|636.28|639.16|636.28|638.42|635.54|0
1645706100000|2022-02-24 12:35:00|639.41|636.53|639.29|636.41|639.79|636.91|639.29|636.41|0
1645706110000|2022-02-24 12:35:10|639.16|636.28|639.91|637.03|639.91|637.03|639.16|636.28|0
1645706120000|2022-02-24 12:35:20|639.66|636.78|641.65|638.77|641.65|638.77|639.66|636.78|0
1645706130000|2022-02-24 12:35:30|641.15|638.27|640.65|637.77|641.15|638.27|640.53|637.65|0
1645706140000|2022-02-24 12:35:40|640.9|638.02|640.41|637.53|640.9|638.02|640.41|637.53|0
1645706150000|2022-02-24 12:35:50|640.04|637.16|640.04|637.16|640.41|637.53|640.04|637.16|0
1645706160000|2022-02-24 12:36:00|640.53|637.65|640.29|637.41|641.03|638.15|640.16|637.28|0
1645706170000|2022-02-24 12:36:10|640.41|637.53|639.66|636.78|640.41|637.53|639.66|636.78|0
1645706180000|2022-02-24 12:36:20|639.41|636.53|640.16|637.28|640.16|637.28|639.41|636.53|0
1645706190000|2022-02-24 12:36:30|640.29|637.41|639.16|636.28|640.29|637.41|639.16|636.28|0
1645706200000|2022-02-24 12:36:40|639.41|636.53|639.05|636.17|639.41|636.53|639.05|636.17|0
1645706210000|2022-02-24 12:36:50|639.16|636.28|638.92|636.04|639.16|636.28|638.92|636.04|0
1645706220000|2022-02-24 12:37:00|638.8|635.92|638.42|635.54|638.92|636.04|638.42|635.54|0
1645706230000|2022-02-24 12:37:10|639.16|636.28|638.67|635.79|639.16|636.28|638.67|635.79|0
1645706240000|2022-02-24 12:37:20|639.05|636.17|638.92|636.04|639.05|636.17|638.67|635.79|0
1645706250000|2022-02-24 12:37:30|638.8|635.92|639.16|636.28|639.16|636.28|638.8|635.92|0
1645706260000|2022-02-24 12:37:40|638.8|635.92|638.8|635.92|638.92|636.04|638.8|635.92|0
1645706270000|2022-02-24 12:37:50|638.92|636.04|639.05|636.17|639.16|636.28|638.92|636.04|0
1645706280000|2022-02-24 12:38:00|638.92|636.04|639.29|636.41|639.29|636.41|638.92|636.04|0
1645706290000|2022-02-24 12:38:10|639.16|636.28|639.05|636.17|639.16|636.28|638.92|636.04|0
1645706300000|2022-02-24 12:38:20|639.41|636.53|639.66|636.78|639.66|636.78|639.41|636.53|0
1645706310000|2022-02-24 12:38:30|639.54|636.66|640.9|638.02|640.9|638.02|639.54|636.66|0
1645706320000|2022-02-24 12:38:40|640.29|637.41|640.4|637.52|640.4|637.52|640.16|637.28|0
1645706330000|2022-02-24 12:38:50|640.16|637.28|639.05|636.17|640.16|637.28|639.05|636.17|0
1645706340000|2022-02-24 12:39:00|639.29|636.41|638.67|635.79|639.29|636.41|638.42|635.54|0
1645706350000|2022-02-24 12:39:10|638.17|635.29|638.92|636.04|638.92|636.04|638.17|635.29|0
1645706360000|2022-02-24 12:39:20|639.16|636.28|639.05|636.17|639.16|636.28|639.05|636.17|0
1645706370000|2022-02-24 12:39:30|638.92|636.04|639.05|636.17|639.05|636.17|638.92|636.04|0
1645706380000|2022-02-24 12:39:40|639.16|636.28|637.68|634.8|639.16|636.28|637.18|634.3|0
1645706390000|2022-02-24 12:39:50|637.56|634.68|637.43|634.55|637.56|634.68|637.31|634.43|0
1645706400000|2022-02-24 12:40:00|637.31|634.43|638.3|635.42|638.3|635.42|637.31|634.43|0
1645706410000|2022-02-24 12:40:10|638.55|635.67|638.8|635.92|638.92|636.04|638.55|635.67|0
1645706420000|2022-02-24 12:40:20|638.3|635.42|639.41|636.53|639.41|636.53|638.3|635.42|0
1645706430000|2022-02-24 12:40:30|639.29|636.41|639.41|636.53|639.41|636.53|639.16|636.28|0
1645706440000|2022-02-24 12:40:40|639.16|636.28|639.54|636.66|639.54|636.66|639.16|636.28|0
1645706450000|2022-02-24 12:40:50|640.16|637.28|640.53|637.65|640.53|637.65|640.16|637.28|0
1645706460000|2022-02-24 12:41:00|639.79|636.91|639.66|636.78|640.29|637.41|639.66|636.78|0
1645706470000|2022-02-24 12:41:10|640.16|637.28|640.4|637.52|640.4|637.52|640.16|637.28|0
1645706480000|2022-02-24 12:41:20|640.53|637.65|638.92|636.04|640.53|637.65|638.92|636.04|0
1645706490000|2022-02-24 12:41:30|639.05|636.17|640.65|637.77|640.65|637.77|639.05|636.17|0
1645706500000|2022-02-24 12:41:40|640.9|638.02|640.9|638.02|640.9|638.02|640.65|637.77|0
1645706510000|2022-02-24 12:41:50|640.53|637.65|640.29|637.41|640.53|637.65|640.16|637.28|0
1645706520000|2022-02-24 12:42:00|640.4|637.52|640.16|637.28|640.4|637.52|640.16|637.28|0
1645706530000|2022-02-24 12:42:10|639.91|637.03|640.4|637.52|640.4|637.52|639.91|637.03|0
1645706540000|2022-02-24 12:42:20|640.53|637.65|640.53|637.65|640.53|637.65|640.53|637.65|0
1645706550000|2022-02-24 12:42:30|640.65|637.77|640.9|638.02|640.9|638.02|640.65|637.77|0
1645706560000|2022-02-24 12:42:40|641.4|638.52|641.53|638.65|641.53|638.65|641.28|638.4|0
1645706570000|2022-02-24 12:42:50|641.15|638.27|641.15|638.27|641.53|638.65|641.15|638.27|0
1645706580000|2022-02-24 12:43:00|641.4|638.52|641.4|638.52|641.4|638.52|641.15|638.27|0
1645706590000|2022-02-24 12:43:10|641.28|638.4|641.4|638.52|641.4|638.52|641.15|638.27|0
1645706600000|2022-02-24 12:43:20|641.65|638.77|641.15|638.27|641.65|638.77|641.15|638.27|0
1645706610000|2022-02-24 12:43:30|641.03|638.15|641.15|638.27|641.15|638.27|640.9|638.02|0
1645706620000|2022-02-24 12:43:40|641.03|638.15|641.4|638.52|641.4|638.52|640.9|638.02|0
1645706630000|2022-02-24 12:43:50|641.65|638.77|641.4|638.52|641.65|638.77|641.4|638.52|0
1645706640000|2022-02-24 12:44:00|641.53|638.65|640.65|637.77|641.53|638.65|640.65|637.77|0
1645706650000|2022-02-24 12:44:10|639.41|636.53|639.66|636.78|639.66|636.78|639.16|636.28|0
1645706660000|2022-02-24 12:44:20|639.16|636.28|639.79|636.91|639.79|636.91|639.16|636.28|0
1645706670000|2022-02-24 12:44:30|639.91|637.03|638.92|636.04|639.91|637.03|638.92|636.04|0
1645706680000|2022-02-24 12:44:40|638.67|635.79|639.04|636.16|639.04|636.16|638.67|635.79|0
1645706690000|2022-02-24 12:44:50|639.16|636.28|638.17|635.29|639.16|636.28|638.17|635.29|0
1645706700000|2022-02-24 12:45:00|638.42|635.54|638.3|635.42|638.67|635.79|638.3|635.42|0
1645706710000|2022-02-24 12:45:10|638.67|635.79|638.92|636.04|638.92|636.04|638.67|635.79|0
1645706720000|2022-02-24 12:45:20|639.66|636.78|639.91|637.03|639.91|637.03|639.54|636.66|0
1645706730000|2022-02-24 12:45:30|639.79|636.91|639.8|636.92|639.8|636.92|639.29|636.41|0
1645706740000|2022-02-24 12:45:40|640.17|637.29|639.92|637.04|640.17|637.29|639.92|637.04|0
1645706750000|2022-02-24 12:45:50|640.04|637.16|640.17|637.29|640.78|637.9|640.04|637.16|0
1645706760000|2022-02-24 12:46:00|640.53|637.65|639.92|637.04|640.53|637.65|639.92|637.04|0
1645706770000|2022-02-24 12:46:10|639.77|636.89|640.14|637.26|640.14|637.26|639.77|636.89|0
1645706780000|2022-02-24 12:46:20|639.89|637.01|640.14|637.26|640.26|637.38|639.89|637.01|0
1645706790000|2022-02-24 12:46:30|640.01|637.13|639.77|636.89|640.01|637.13|639.77|636.89|0
1645706800000|2022-02-24 12:46:40|639.65|636.77|639.4|636.52|640.01|637.13|639.4|636.52|0
1645706810000|2022-02-24 12:46:50|639.52|636.64|639.4|636.52|639.52|636.64|639.4|636.52|0
1645706820000|2022-02-24 12:47:00|638.77|635.89|638.03|635.15|638.77|635.89|638.03|635.15|0
1645706830000|2022-02-24 12:47:10|637.91|635.03|637.78|634.9|637.91|635.03|637.66|634.78|0
1645706840000|2022-02-24 12:47:20|638.03|635.15|637.53|634.65|638.03|635.15|637.53|634.65|0
1645706850000|2022-02-24 12:47:30|637.29|634.41|636.79|633.91|637.29|634.41|636.79|633.91|0
1645706860000|2022-02-24 12:47:40|637.04|634.16|638.28|635.4|638.28|635.4|637.04|634.16|0
1645706870000|2022-02-24 12:47:50|638.53|635.65|639.44|636.56|639.44|636.56|638.53|635.65|0
1645706880000|2022-02-24 12:48:00|639.68|636.8|639.07|636.19|639.68|636.8|639.07|636.19|0
1645706890000|2022-02-24 12:48:10|639.19|636.31|639.19|636.31|639.44|636.56|639.19|636.31|0
1645706900000|2022-02-24 12:48:20|638.94|636.06|639.32|636.44|639.44|636.56|638.94|636.06|0
1645706910000|2022-02-24 12:48:30|638.94|636.06|638.44|635.56|638.94|636.06|638.2|635.32|0
1645706920000|2022-02-24 12:48:40|639.44|636.56|640.68|637.8|640.68|637.8|639.44|636.56|0
1645706930000|2022-02-24 12:48:50|639.68|636.8|639.19|636.31|639.68|636.8|639.19|636.31|0
1645706940000|2022-02-24 12:49:00|639.07|636.19|639.57|636.69|639.57|636.69|638.94|636.06|0
1645706950000|2022-02-24 12:49:10|639.32|636.44|636.71|633.83|639.32|636.44|636.71|633.83|0
1645706960000|2022-02-24 12:49:20|636.46|633.58|636.21|633.33|636.46|633.58|636.21|633.33|0
1645706970000|2022-02-24 12:49:30|635.96|633.08|635.22|632.34|635.96|633.08|635.22|632.34|0
1645706980000|2022-02-24 12:49:40|634.97|632.09|635.22|632.34|635.47|632.59|634.97|632.09|0
1645706990000|2022-02-24 12:49:50|634.48|631.6|634.48|631.6|634.48|631.6|634.48|631.6|0
1645707000000|2022-02-24 12:50:00|634.73|631.85|634.61|631.73|634.73|631.85|633.98|631.1|0
1645707010000|2022-02-24 12:50:10|634.73|631.85|633.98|631.1|634.73|631.85|633.73|630.85|0
1645707020000|2022-02-24 12:50:20|633.86|630.98|634.23|631.35|634.23|631.35|633.86|630.98|0
1645707030000|2022-02-24 12:50:30|633.49|630.61|633.73|630.85|633.86|630.98|633.24|630.36|0
1645707040000|2022-02-24 12:50:40|632.74|629.86|632.74|629.86|633.37|630.49|632.74|629.86|0
1645707050000|2022-02-24 12:50:50|633.49|630.61|632.4|629.52|633.49|630.61|632.4|629.52|0
1645707060000|2022-02-24 12:51:00|632.89|630.01|633.51|630.63|633.63|630.75|632.89|630.01|0
1645707070000|2022-02-24 12:51:10|633.38|630.5|632.89|630.01|633.38|630.5|632.77|629.89|0
1645707080000|2022-02-24 12:51:20|632.27|629.39|632.39|629.51|632.39|629.51|632.27|629.39|0
1645707090000|2022-02-24 12:51:30|632.64|629.76|632.52|629.64|632.64|629.76|632.52|629.64|0
1645707100000|2022-02-24 12:51:40|632.14|629.26|632.14|629.26|632.14|629.26|632.14|629.26|0
1645707110000|2022-02-24 12:51:50|632.52|629.64|632.39|629.51|632.64|629.76|632.39|629.51|0
1645707120000|2022-02-24 12:52:00|632.64|629.76|633.02|630.14|633.02|630.14|632.52|629.64|0
1645707130000|2022-02-24 12:52:10|632.52|629.64|633.38|630.5|633.38|630.5|632.52|629.64|0
1645707140000|2022-02-24 12:52:20|633.63|630.75|633.88|631|634.26|631.38|633.63|630.75|0
1645707150000|2022-02-24 12:52:30|634.13|631.25|634.26|631.38|634.63|631.75|634.13|631.25|0
1645707160000|2022-02-24 12:52:40|634.51|631.63|634.63|631.75|634.63|631.75|634.38|631.5|0
1645707170000|2022-02-24 12:52:50|633.76|630.88|633.51|630.63|633.76|630.88|633.51|630.63|0
1645707180000|2022-02-24 12:53:00|633.38|630.5|633.02|630.14|633.38|630.5|633.02|630.14|0
1645707190000|2022-02-24 12:53:10|633.14|630.26|633.51|630.63|633.63|630.75|633.02|630.14|0
1645707200000|2022-02-24 12:53:20|633.38|630.5|633.02|630.14|633.38|630.5|633.02|630.14|0
1645707210000|2022-02-24 12:53:30|632.89|630.01|632.77|629.89|632.89|630.01|632.52|629.64|0
1645707220000|2022-02-24 12:53:40|632.14|629.26|632.39|629.51|632.39|629.51|632.14|629.26|0
1645707230000|2022-02-24 12:53:50|632.14|629.26|632.89|630.01|632.89|630.01|632.14|629.26|0
1645707240000|2022-02-24 12:54:00|633.51|630.63|633.38|630.5|633.88|631|633.38|630.5|0
1645707250000|2022-02-24 12:54:10|633.51|630.63|634.63|631.75|634.87|631.99|633.51|630.63|0
1645707260000|2022-02-24 12:54:20|635.12|632.24|635|632.12|635.62|632.74|635|632.12|0
1645707270000|2022-02-24 12:54:30|635.12|632.24|635.37|632.49|635.37|632.49|635|632.12|0
1645707280000|2022-02-24 12:54:40|635.25|632.37|635.62|632.74|635.62|632.74|635.25|632.37|0
1645707290000|2022-02-24 12:54:50|636.11|633.23|634.63|631.75|636.11|633.23|634.63|631.75|0
1645707300000|2022-02-24 12:55:00|634.51|631.63|635.25|632.37|635.37|632.49|634.51|631.63|0
1645707310000|2022-02-24 12:55:10|636.11|633.23|634.63|631.75|636.11|633.23|634.38|631.5|0
1645707320000|2022-02-24 12:55:20|635.37|632.49|635.12|632.24|635.37|632.49|635.12|632.24|0
1645707330000|2022-02-24 12:55:30|635|632.12|635.37|632.49|635.37|632.49|635|632.12|0
1645707340000|2022-02-24 12:55:40|635.87|632.99|636.99|634.11|636.99|634.11|635.5|632.62|0
1645707350000|2022-02-24 12:55:50|637.6|634.72|637.6|634.72|637.6|634.72|637.36|634.48|0
1645707360000|2022-02-24 12:56:00|637.36|634.48|636.49|633.61|637.36|634.48|636.49|633.61|0
1645707370000|2022-02-24 12:56:10|636.86|633.98|636.11|633.23|636.86|633.98|635.5|632.62|0
1645707380000|2022-02-24 12:56:20|636.86|633.98|637.24|634.36|637.24|634.36|636.86|633.98|0
1645707390000|2022-02-24 12:56:30|636.74|633.86|637.11|634.23|637.11|634.23|636.24|633.36|0
1645707400000|2022-02-24 12:56:40|637.36|634.48|637.11|634.23|637.36|634.48|637.11|634.23|0
1645707410000|2022-02-24 12:56:50|636.86|633.98|636.61|633.73|636.86|633.98|636.49|633.61|0
1645707420000|2022-02-24 12:57:00|636.86|633.98|636.61|633.73|636.86|633.98|636.49|633.61|0
1645707430000|2022-02-24 12:57:10|637.11|634.23|638.84|635.96|638.84|635.96|636.99|634.11|0
1645707440000|2022-02-24 12:57:20|638.23|635.35|640.09|637.21|640.09|637.21|638.23|635.35|0
1645707450000|2022-02-24 12:57:30|639.22|636.34|639.84|636.96|639.84|636.96|639.22|636.34|0
1645707460000|2022-02-24 12:57:40|639.59|636.71|639.59|636.71|640.09|637.21|639.59|636.71|0
1645707470000|2022-02-24 12:57:50|639.84|636.96|639.84|636.96|639.84|636.96|639.34|636.46|0
1645707480000|2022-02-24 12:58:00|639.59|636.71|639.09|636.21|639.59|636.71|639.09|636.21|0
1645707490000|2022-02-24 12:58:10|638.84|635.96|637.98|635.1|638.84|635.96|637.98|635.1|0
1645707500000|2022-02-24 12:58:20|638.6|635.72|637.85|634.97|638.6|635.72|637.85|634.97|0
1645707510000|2022-02-24 12:58:30|637.6|634.72|637.24|634.36|637.6|634.72|637.24|634.36|0
1645707520000|2022-02-24 12:58:40|637.11|634.23|636.36|633.48|637.11|634.23|636.11|633.23|0
1645707530000|2022-02-24 12:58:50|635.12|632.24|635.62|632.74|635.62|632.74|634.62|631.74|0
1645707540000|2022-02-24 12:59:00|635.99|633.11|633.88|631|635.99|633.11|633.88|631|0
1645707550000|2022-02-24 12:59:10|633.76|630.88|634.38|631.5|634.38|631.5|633.76|630.88|0
1645707560000|2022-02-24 12:59:20|634.13|631.25|633.38|630.5|634.13|631.25|632.89|630.01|0
1645707570000|2022-02-24 12:59:30|633.51|630.63|632.89|630.01|633.88|631|632.89|630.01|0
1645707580000|2022-02-24 12:59:40|632.77|629.89|633.51|630.63|633.51|630.63|632.77|629.89|0
1645707590000|2022-02-24 12:59:50|633.14|630.26|633.14|630.26|633.63|630.75|633.14|630.26|0
1645707600000|2022-02-24 13:00:00|632.64|629.76|632.89|630.01|632.89|630.01|632.39|629.51|0
1645707610000|2022-02-24 13:00:10|632.64|629.76|630.04|627.16|632.64|629.76|629.3|626.42|0
1645707620000|2022-02-24 13:00:20|629.66|626.78|631.15|628.27|631.15|628.27|629.54|626.66|0
1645707630000|2022-02-24 13:00:30|632.14|629.26|632.27|629.39|632.39|629.51|632.14|629.26|0
1645707640000|2022-02-24 13:00:40|630.65|627.77|631.9|629.02|631.9|629.02|630.65|627.77|0
1645707650000|2022-02-24 13:00:50|633.14|630.26|634.87|631.99|634.87|631.99|633.14|630.26|0
1645707660000|2022-02-24 13:01:00|634.38|631.5|635.62|632.74|635.62|632.74|634.38|631.5|0
1645707670000|2022-02-24 13:01:10|634.13|631.25|633.38|630.5|634.13|631.25|633.38|630.5|0
1645707680000|2022-02-24 13:01:20|633.88|631|634.62|631.74|634.62|631.74|633.88|631|0
1645707690000|2022-02-24 13:01:30|634.87|631.99|635.87|632.99|635.87|632.99|634.75|631.87|0
1645707700000|2022-02-24 13:01:40|636.36|633.48|635.99|633.11|636.36|633.48|635.99|633.11|0
1645707710000|2022-02-24 13:01:50|635.5|632.62|635.99|633.11|635.99|633.11|635.37|632.49|0
1645707720000|2022-02-24 13:02:00|635.62|632.74|635.87|632.99|636.36|633.48|635.62|632.74|0
1645707730000|2022-02-24 13:02:10|635.37|632.49|635.75|632.87|635.75|632.87|635.12|632.24|0
1645707740000|2022-02-24 13:02:20|636.36|633.48|636.36|633.48|636.36|633.48|636.11|633.23|0
1645707750000|2022-02-24 13:02:30|634.87|631.99|635|632.12|635.25|632.37|634.87|631.99|0
1645707760000|2022-02-24 13:02:40|635.37|632.49|635.37|632.49|635.37|632.49|635.37|632.49|0
1645707770000|2022-02-24 13:02:50|635.62|632.74|636.11|633.23|636.24|633.36|635.62|632.74|0
1645707780000|2022-02-24 13:03:00|635.25|632.37|635.12|632.24|635.75|632.87|635.12|632.24|0
1645707790000|2022-02-24 13:03:10|635.37|632.49|634.87|631.99|635.37|632.49|634.13|631.25|0
1645707800000|2022-02-24 13:03:20|635.5|632.62|635.37|632.49|635.87|632.99|635.25|632.37|0
1645707810000|2022-02-24 13:03:30|635.87|632.99|635.37|632.49|635.87|632.99|635.37|632.49|0
1645707830000|2022-02-24 13:03:50|635|632.12|634.75|631.87|635|632.12|634.75|631.87|0
1645707840000|2022-02-24 13:04:00|634.62|631.74|635|632.12|635|632.12|634.38|631.5|0
1645707850000|2022-02-24 13:04:10|634.87|631.99|634.13|631.25|634.87|631.99|633.76|630.88|0
1645707860000|2022-02-24 13:04:20|634.87|631.99|635.62|632.74|635.62|632.74|634.87|631.99|0
1645707870000|2022-02-24 13:04:30|635|632.12|635.12|632.24|635.25|632.37|635|632.12|0
1645707880000|2022-02-24 13:04:40|634.62|631.74|635.12|632.24|635.25|632.37|634.62|631.74|0
1645707890000|2022-02-24 13:04:50|635.25|632.37|633.63|630.75|635.25|632.37|633.14|630.26|0
1645707900000|2022-02-24 13:05:00|632.39|629.51|631.89|629.01|632.39|629.51|631.89|629.01|0
1645707910000|2022-02-24 13:05:10|632.77|629.89|633.26|630.38|633.26|630.38|632.64|629.76|0
1645707920000|2022-02-24 13:05:20|633.76|630.88|633.14|630.26|634.38|631.5|633.14|630.26|0
1645707930000|2022-02-24 13:05:30|633.38|630.5|634.38|631.5|634.38|631.5|633.38|630.5|0
1645707940000|2022-02-24 13:05:40|635.12|632.24|635.62|632.74|635.62|632.74|635.12|632.24|0
1645707950000|2022-02-24 13:05:50|635.37|632.49|634.38|631.5|635.62|632.74|634.38|631.5|0
1645707960000|2022-02-24 13:06:00|634.26|631.38|635.5|632.62|635.5|632.62|634.26|631.38|0
1645707970000|2022-02-24 13:06:10|635.62|632.74|635.12|632.24|635.62|632.74|635.12|632.24|0
1645707980000|2022-02-24 13:06:20|634.62|631.74|635.5|632.62|635.5|632.62|634.62|631.74|0
1645707990000|2022-02-24 13:06:30|635.75|632.87|635.5|632.62|635.87|632.99|635.5|632.62|0
1645708000000|2022-02-24 13:06:40|635.37|632.49|635|632.12|635.37|632.49|635|632.12|0
1645708010000|2022-02-24 13:06:50|635.25|632.37|634.87|631.99|635.25|632.37|634.62|631.74|0
1645708020000|2022-02-24 13:07:00|634.62|631.74|635.5|632.62|635.5|632.62|634.62|631.74|0
1645708030000|2022-02-24 13:07:10|635.87|632.99|635.12|632.24|635.87|632.99|635|632.12|0
1645708040000|2022-02-24 13:07:20|634.38|631.5|635.12|632.24|635.12|632.24|634.38|631.5|0
1645708050000|2022-02-24 13:07:30|635.62|632.74|637.6|634.72|637.6|634.72|635.62|632.74|0
1645708060000|2022-02-24 13:07:40|637.11|634.23|637.85|634.97|638.23|635.35|637.11|634.23|0
1645708070000|2022-02-24 13:07:50|637.6|634.72|638.1|635.22|638.48|635.6|637.6|634.72|0
1645708080000|2022-02-24 13:08:00|638.35|635.47|639.09|636.21|639.09|636.21|638.35|635.47|0
1645708090000|2022-02-24 13:08:10|639.84|636.96|641.08|638.2|641.08|638.2|639.84|636.96|0
1645708100000|2022-02-24 13:08:20|640.83|637.95|640.33|637.45|640.83|637.95|640.09|637.21|0
1645708110000|2022-02-24 13:08:30|640.21|637.33|640.33|637.45|640.58|637.7|640.21|637.33|0
1645708120000|2022-02-24 13:08:40|641.08|638.2|640.58|637.7|641.08|638.2|640.33|637.45|0
1645708130000|2022-02-24 13:08:50|641.08|638.2|640.96|638.08|641.08|638.2|640.96|638.08|0
1645708140000|2022-02-24 13:09:00|640.83|637.95|640.58|637.7|640.96|638.08|640.46|637.58|0
1645708150000|2022-02-24 13:09:10|640.46|637.58|640.58|637.7|640.58|637.7|640.46|637.58|0
1645708160000|2022-02-24 13:09:20|640.83|637.95|640.33|637.45|640.83|637.95|640.33|637.45|0
1645708170000|2022-02-24 13:09:30|640.08|637.2|641.08|638.2|641.08|638.2|640.08|637.2|0
1645708180000|2022-02-24 13:09:40|640.83|637.95|641.08|638.2|641.33|638.45|640.83|637.95|0
1645708190000|2022-02-24 13:09:50|641.57|638.69|641.33|638.45|641.57|638.69|640.96|638.08|0
1645708200000|2022-02-24 13:10:00|640.58|637.7|641.08|638.2|641.08|638.2|640.21|637.33|0
1645708210000|2022-02-24 13:10:10|640.96|638.08|640.58|637.7|640.96|638.08|640.58|637.7|0
1645708220000|2022-02-24 13:10:20|640.08|637.2|640.58|637.7|640.58|637.7|639.59|636.71|0
1645708230000|2022-02-24 13:10:30|641.57|638.69|641.57|638.69|641.57|638.69|641.46|638.58|0
1645708240000|2022-02-24 13:10:40|641.33|638.45|641.33|638.45|641.33|638.45|641.08|638.2|0
1645708250000|2022-02-24 13:10:50|641.46|638.58|641.33|638.45|641.57|638.69|641.33|638.45|0
1645708260000|2022-02-24 13:11:00|641.08|638.2|641.57|638.69|641.57|638.69|641.08|638.2|0
1645708280000|2022-02-24 13:11:20|641.33|638.45|641.33|638.45|641.57|638.69|641.33|638.45|0
1645708290000|2022-02-24 13:11:30|641.21|638.33|641.33|638.45|641.33|638.45|640.58|637.7|0
1645708300000|2022-02-24 13:11:40|641.46|638.58|641.33|638.45|641.57|638.69|641.33|638.45|0
1645708310000|2022-02-24 13:11:50|641.57|638.69|641.08|638.2|641.57|638.69|641.08|638.2|0
1645708320000|2022-02-24 13:12:00|640.83|637.95|640.96|638.08|641.21|638.33|640.83|637.95|0
1645708330000|2022-02-24 13:12:10|640.83|637.95|640.08|637.2|640.83|637.95|640.08|637.2|0
1645708340000|2022-02-24 13:12:20|641.08|638.2|640.96|638.08|641.08|638.2|640.08|637.2|0
1645708350000|2022-02-24 13:12:30|640.83|637.95|640.83|637.95|641.46|638.58|640.83|637.95|0
1645708360000|2022-02-24 13:12:40|640.21|637.33|640.58|637.7|640.58|637.7|640.21|637.33|0
1645708370000|2022-02-24 13:12:50|640.96|638.08|640.83|637.95|641.21|638.33|640.83|637.95|0
1645708380000|2022-02-24 13:13:00|640.58|637.7|639.47|636.59|640.58|637.7|639.47|636.59|0
1645708390000|2022-02-24 13:13:10|639.09|636.21|639.84|636.96|639.84|636.96|639.09|636.21|0
1645708400000|2022-02-24 13:13:20|640.33|637.45|639.84|636.96|640.33|637.45|639.59|636.71|0
1645708410000|2022-02-24 13:13:30|639.59|636.71|639.97|637.09|640.21|637.33|639.59|636.71|0
1645708420000|2022-02-24 13:13:40|640.33|637.45|640.33|637.45|640.33|637.45|639.59|636.71|0
1645708430000|2022-02-24 13:13:50|640.46|637.58|641.08|638.2|641.33|638.45|640.46|637.58|0
1645708440000|2022-02-24 13:14:00|640.08|637.2|639.84|636.96|640.08|637.2|639.59|636.71|0
1645708450000|2022-02-24 13:14:10|640.46|637.58|640.08|637.2|640.58|637.7|640.08|637.2|0
1645708460000|2022-02-24 13:14:20|639.84|636.96|640.58|637.7|640.58|637.7|639.84|636.96|0
1645708470000|2022-02-24 13:14:30|640.08|637.2|640.83|637.95|640.83|637.95|640.08|637.2|0
1645708480000|2022-02-24 13:14:40|641.08|638.2|641.46|638.58|641.46|638.58|641.08|638.2|0
1645708490000|2022-02-24 13:14:50|641.21|638.33|641.08|638.2|641.57|638.69|641.08|638.2|0
1645708500000|2022-02-24 13:15:00|641.46|638.58|641.33|638.45|641.46|638.58|641.08|638.2|0
1645708510000|2022-02-24 13:15:10|641.57|638.69|641.33|638.45|641.57|638.69|641.33|638.45|0
1645708520000|2022-02-24 13:15:20|641.57|638.69|644.8|641.92|645.8|642.92|641.57|638.69|0
1645708530000|2022-02-24 13:15:30|645.05|642.17|645.3|642.42|645.3|642.42|645.05|642.17|0
1645708540000|2022-02-24 13:15:40|645.05|642.17|645.3|642.42|645.55|642.67|645.05|642.17|0
1645708550000|2022-02-24 13:15:50|644.8|641.92|644.93|642.05|645.3|642.42|644.8|641.92|0
1645708560000|2022-02-24 13:16:00|643.56|640.68|644.31|641.43|644.44|641.56|643.56|640.68|0
1645708570000|2022-02-24 13:16:10|644.06|641.18|644.31|641.43|644.31|641.43|644.06|641.18|0
1645708580000|2022-02-24 13:16:20|644.8|641.92|644.93|642.05|644.93|642.05|644.55|641.67|0
1645708590000|2022-02-24 13:16:30|644.8|641.92|645.55|642.67|645.55|642.67|644.8|641.92|0
1645708600000|2022-02-24 13:16:40|645.05|642.17|645.55|642.67|645.55|642.67|645.05|642.17|0
1645708610000|2022-02-24 13:16:50|645.18|642.3|645.55|642.67|645.55|642.67|645.18|642.3|0
1645708620000|2022-02-24 13:17:00|645.8|642.92|645.68|642.8|645.8|642.92|645.3|642.42|0
1645708630000|2022-02-24 13:17:10|645.55|642.67|646.04|643.16|646.04|643.16|645.55|642.67|0
1645708640000|2022-02-24 13:17:20|645.8|642.92|645.55|642.67|646.04|643.16|645.55|642.67|0
1645708650000|2022-02-24 13:17:30|644.55|641.67|644.8|641.92|644.8|641.92|644.31|641.43|0
1645708660000|2022-02-24 13:17:40|643.81|640.93|644.8|641.92|644.8|641.92|643.81|640.93|0
1645708670000|2022-02-24 13:17:50|645.18|642.3|644.68|641.8|645.18|642.3|644.68|641.8|0
1645708680000|2022-02-24 13:18:00|644.06|641.18|643.56|640.68|644.06|641.18|643.44|640.56|0
1645708690000|2022-02-24 13:18:10|642.82|639.94|643.44|640.56|643.56|640.68|642.82|639.94|0
1645708700000|2022-02-24 13:18:20|642.07|639.19|641.08|638.2|642.07|639.19|640.96|638.08|0
1645708710000|2022-02-24 13:18:30|641.21|638.33|640.58|637.7|641.21|638.33|639.47|636.59|0
1645708720000|2022-02-24 13:18:40|640.83|637.95|639.34|636.46|640.83|637.95|639.34|636.46|0
1645708730000|2022-02-24 13:18:50|639.09|636.21|640.58|637.7|640.58|637.7|639.09|636.21|0
1645708740000|2022-02-24 13:19:00|640.83|637.95|641.7|638.82|641.7|638.82|640.71|637.83|0
1645708750000|2022-02-24 13:19:10|641.33|638.45|641.21|638.33|641.33|638.45|641.08|638.2|0
1645708760000|2022-02-24 13:19:20|641.45|638.57|642.82|639.94|642.82|639.94|641.45|638.57|0
1645708770000|2022-02-24 13:19:30|643.44|640.56|643.56|640.68|643.56|640.68|643.44|640.56|0
1645708780000|2022-02-24 13:19:40|643.06|640.18|643.19|640.31|643.19|640.31|642.82|639.94|0
1645708790000|2022-02-24 13:19:50|642.82|639.94|642.94|640.06|642.94|640.06|642.82|639.94|0
1645708800000|2022-02-24 13:20:00|643.44|640.56|643.06|640.18|643.81|640.93|643.06|640.18|0
1645708810000|2022-02-24 13:20:10|643.19|640.31|643.31|640.43|643.56|640.68|643.19|640.31|0
1645708820000|2022-02-24 13:20:20|643.56|640.68|642.57|639.69|643.56|640.68|642.57|639.69|0
1645708830000|2022-02-24 13:20:30|642.82|639.94|643.06|640.18|643.06|640.18|642.82|639.94|0
1645708840000|2022-02-24 13:20:40|642.57|639.69|643.81|640.93|643.81|640.93|642.57|639.69|0
1645708850000|2022-02-24 13:20:50|644.55|641.67|644.8|641.92|644.8|641.92|643.81|640.93|0
1645708860000|2022-02-24 13:21:00|644.55|641.67|645.8|642.92|645.8|642.92|644.55|641.67|0
1645708870000|2022-02-24 13:21:10|646.04|643.16|645.55|642.67|646.04|643.16|645.55|642.67|0
1645708880000|2022-02-24 13:21:20|646.04|643.16|646.04|643.16|646.29|643.41|645.8|642.92|0
1645708890000|2022-02-24 13:21:30|646.29|643.41|646.04|643.16|646.29|643.41|645.8|642.92|0
1645708900000|2022-02-24 13:21:40|645.8|642.92|644.93|642.05|646.04|643.16|644.93|642.05|0
1645708910000|2022-02-24 13:21:50|645.18|642.3|645.55|642.67|645.55|642.67|644.55|641.67|0
1645708920000|2022-02-24 13:22:00|645.68|642.8|646.54|643.66|646.54|643.66|645.68|642.8|0
1645708930000|2022-02-24 13:22:10|646.29|643.41|646.42|643.54|646.42|643.54|646.17|643.29|0
1645708940000|2022-02-24 13:22:20|645.93|643.05|645.68|642.8|646.17|643.29|645.68|642.8|0
1645708950000|2022-02-24 13:22:30|646.42|643.54|647.78|644.9|647.78|644.9|646.04|643.16|0
1645708960000|2022-02-24 13:22:40|647.66|644.78|647.04|644.16|647.66|644.78|647.04|644.16|0
1645708970000|2022-02-24 13:22:50|646.79|643.91|645.92|643.04|646.92|644.04|645.92|643.04|0
1645708980000|2022-02-24 13:23:00|645.8|642.92|646.54|643.66|646.54|643.66|645.8|642.92|0
1645708990000|2022-02-24 13:23:10|646.79|643.91|645.8|642.92|646.79|643.91|645.8|642.92|0
1645709000000|2022-02-24 13:23:20|645.55|642.67|645.55|642.67|645.55|642.67|645.55|642.67|0
1645709010000|2022-02-24 13:23:30|645.68|642.8|645.55|642.67|645.68|642.8|645.18|642.3|0
1645709020000|2022-02-24 13:23:40|644.55|641.67|646.42|643.54|646.42|643.54|644.55|641.67|0
1645709030000|2022-02-24 13:23:50|646.54|643.66|647.04|644.16|647.04|644.16|646.54|643.66|0
1645709040000|2022-02-24 13:24:00|646.54|643.66|646.79|643.91|646.79|643.91|646.42|643.54|0
1645709050000|2022-02-24 13:24:10|647.04|644.16|646.54|643.66|647.04|644.16|646.54|643.66|0
1645709060000|2022-02-24 13:24:20|646.79|643.91|646.54|643.66|646.79|643.91|646.54|643.66|0
1645709070000|2022-02-24 13:24:30|646.79|643.91|647.29|644.41|647.29|644.41|646.79|643.91|0
1645709080000|2022-02-24 13:24:40|647.04|644.16|647.04|644.16|647.17|644.29|646.79|643.91|0
1645709090000|2022-02-24 13:24:50|646.42|643.54|646.79|643.91|646.79|643.91|646.42|643.54|0
1645709100000|2022-02-24 13:25:00|646.67|643.79|647.29|644.41|647.29|644.41|646.54|643.66|0
1645709110000|2022-02-24 13:25:10|647.17|644.29|647.53|644.65|647.53|644.65|646.79|643.91|0
1645709120000|2022-02-24 13:25:20|647.42|644.54|647.29|644.41|647.66|644.78|646.92|644.04|0
1645709130000|2022-02-24 13:25:30|647.53|644.65|646.92|644.04|647.53|644.65|646.92|644.04|0
1645709140000|2022-02-24 13:25:40|647.42|644.54|647.04|644.16|647.53|644.65|647.04|644.16|0
1645709150000|2022-02-24 13:25:50|647.17|644.29|647.04|644.16|647.17|644.29|647.04|644.16|0
1645709160000|2022-02-24 13:26:00|647.53|644.65|648.03|645.15|648.03|645.15|647.53|644.65|0
1645709170000|2022-02-24 13:26:10|648.28|645.4|648.28|645.4|648.66|645.78|648.28|645.4|0
1645709180000|2022-02-24 13:26:20|647.53|644.65|647.53|644.65|647.78|644.9|647.53|644.65|0
1645709190000|2022-02-24 13:26:30|647.66|644.78|647.04|644.16|647.66|644.78|647.04|644.16|0
1645709200000|2022-02-24 13:26:40|646.92|644.04|647.04|644.16|647.29|644.41|646.79|643.91|0
1645709210000|2022-02-24 13:26:50|647.17|644.29|646.54|643.66|647.17|644.29|646.54|643.66|0
1645709220000|2022-02-24 13:27:00|646.79|643.91|646.79|643.91|646.79|643.91|646.54|643.66|0
1645709230000|2022-02-24 13:27:10|646.54|643.66|646.04|643.16|646.54|643.66|646.04|643.16|0
1645709240000|2022-02-24 13:27:20|645.8|642.92|645.55|642.67|645.8|642.92|645.55|642.67|0
1645709250000|2022-02-24 13:27:30|645.8|642.92|645.68|642.8|645.8|642.92|645.55|642.67|0
1645709260000|2022-02-24 13:27:40|645.55|642.67|644.93|642.05|645.55|642.67|644.93|642.05|0
1645709270000|2022-02-24 13:27:50|644.55|641.67|646.29|643.41|646.29|643.41|644.55|641.67|0
1645709280000|2022-02-24 13:28:00|646.92|644.04|647.04|644.16|647.29|644.41|646.92|644.04|0
1645709290000|2022-02-24 13:28:10|646.42|643.54|646.79|643.91|646.92|644.04|646.42|643.54|0
1645709300000|2022-02-24 13:28:20|647.17|644.29|646.54|643.66|647.17|644.29|646.54|643.66|0
1645709310000|2022-02-24 13:28:30|646.92|644.04|646.92|644.04|647.04|644.16|646.79|643.91|0
1645709320000|2022-02-24 13:28:40|646.79|643.91|645.55|642.67|646.79|643.91|645.55|642.67|0
1645709330000|2022-02-24 13:28:50|644.43|641.55|645.18|642.3|645.18|642.3|644.06|641.18|0
1645709340000|2022-02-24 13:29:00|645.92|643.04|646.17|643.29|646.17|643.29|645.55|642.67|0
1645709350000|2022-02-24 13:29:10|646.04|643.16|645.3|642.42|646.04|643.16|645.3|642.42|0
1645709360000|2022-02-24 13:29:20|645.43|642.55|644.55|641.67|645.68|642.8|644.55|641.67|0
1645709370000|2022-02-24 13:29:30|644.8|641.92|644.31|641.43|644.8|641.92|644.31|641.43|0
1645709380000|2022-02-24 13:29:40|645.3|642.42|645.43|642.55|645.43|642.55|645.05|642.17|0
1645709390000|2022-02-24 13:29:50|645.68|642.8|645.68|642.8|645.68|642.8|645.55|642.67|0
1645709400000|2022-02-24 13:30:00|645.92|643.04|645.92|643.04|645.92|643.04|645.68|642.8|0
1645709410000|2022-02-24 13:30:10|646.29|643.41|645.8|642.92|646.92|644.04|645.8|642.92|0
1645709420000|2022-02-24 13:30:20|645.68|642.8|646.17|643.29|646.67|643.79|645.68|642.8|0
1645709430000|2022-02-24 13:30:30|646.42|643.54|645.3|642.42|646.42|643.54|645.3|642.42|0
1645709440000|2022-02-24 13:30:40|645.68|642.8|644.19|641.31|645.68|642.8|643.94|641.06|0
1645709450000|2022-02-24 13:30:50|644.55|641.67|645.18|642.3|645.18|642.3|644.55|641.67|0
1645709460000|2022-02-24 13:31:00|645.3|642.42|645.92|643.04|645.92|643.04|645.05|642.17|0
1645709470000|2022-02-24 13:31:10|646.54|643.66|646.42|643.54|646.54|643.66|646.42|643.54|0
1645709480000|2022-02-24 13:31:20|646.04|643.16|645.55|642.67|646.17|643.29|645.55|642.67|0
1645709490000|2022-02-24 13:31:30|644.43|641.55|644.19|641.31|644.43|641.55|644.19|641.31|0
1645709500000|2022-02-24 13:31:40|644.06|641.18|643.94|641.06|644.06|641.18|643.69|640.81|0
1645709510000|2022-02-24 13:31:50|644.43|641.55|645.55|642.67|645.55|642.67|644.43|641.55|0
1645709520000|2022-02-24 13:32:00|645.43|642.55|646.42|643.54|646.42|643.54|645.43|642.55|0
1645709530000|2022-02-24 13:32:10|645.8|642.92|645.18|642.3|645.8|642.92|645.18|642.3|0
1645709540000|2022-02-24 13:32:20|644.93|642.05|643.69|640.81|644.93|642.05|643.69|640.81|0
1645709550000|2022-02-24 13:32:30|645.43|642.55|645.8|642.92|645.8|642.92|645.43|642.55|0
1645709560000|2022-02-24 13:32:40|645.92|643.04|645.43|642.55|645.92|643.04|644.68|641.8|0
1645709570000|2022-02-24 13:32:50|644.8|641.92|645.68|642.8|645.68|642.8|644.8|641.92|0
1645709580000|2022-02-24 13:33:00|644.8|641.92|644.3|641.42|644.8|641.92|643.94|641.06|0
1645709590000|2022-02-24 13:33:10|644.68|641.8|645.43|642.55|645.43|642.55|644.43|641.55|0
1645709600000|2022-02-24 13:33:20|645.05|642.17|645.18|642.3|645.18|642.3|644.93|642.05|0
1645709610000|2022-02-24 13:33:30|645.05|642.17|645.05|642.17|645.3|642.42|645.05|642.17|0
1645709620000|2022-02-24 13:33:40|644.8|641.92|644.19|641.31|644.8|641.92|643.94|641.06|0
1645709630000|2022-02-24 13:33:50|644.93|642.05|644.93|642.05|645.43|642.55|644.8|641.92|0
1645709640000|2022-02-24 13:34:00|644.3|641.42|643.69|640.81|644.3|641.42|643.69|640.81|0
1645709650000|2022-02-24 13:34:10|643.94|641.06|641.45|638.57|643.94|641.06|641.45|638.57|0
1645709660000|2022-02-24 13:34:20|642.07|639.19|642.81|639.93|643.19|640.31|642.07|639.19|0
1645709670000|2022-02-24 13:34:30|642.7|639.82|640.71|637.83|642.7|639.82|640.46|637.58|0
1645709680000|2022-02-24 13:34:40|640.83|637.95|640.46|637.58|641.45|638.57|640.46|637.58|0
1645709690000|2022-02-24 13:34:50|640.08|637.2|639.09|636.21|640.33|637.45|639.09|636.21|0
1645709700000|2022-02-24 13:35:00|639.34|636.46|640.08|637.2|640.08|637.2|639.34|636.46|0
1645709710000|2022-02-24 13:35:10|640.33|637.45|642.07|639.19|642.07|639.19|640.33|637.45|0
1645709720000|2022-02-24 13:35:20|641.57|638.69|640.83|637.95|641.57|638.69|640.83|637.95|0
1645709730000|2022-02-24 13:35:30|641.08|638.2|641.32|638.44|641.32|638.44|641.08|638.2|0
1645709740000|2022-02-24 13:35:40|640.96|638.08|638.84|635.96|640.96|638.08|638.84|635.96|0
1645709750000|2022-02-24 13:35:50|639.72|636.84|638.35|635.47|639.83|636.95|638.35|635.47|0
1645709760000|2022-02-24 13:36:00|638.47|635.59|638.47|635.59|638.72|635.84|638.47|635.59|0
1645709770000|2022-02-24 13:36:10|638.23|635.35|639.72|636.84|639.72|636.84|638.23|635.35|0
1645709780000|2022-02-24 13:36:20|639.22|636.34|639.72|636.84|639.72|636.84|639.22|636.34|0
1645709790000|2022-02-24 13:36:30|640.83|637.95|639.59|636.71|640.83|637.95|639.59|636.71|0
1645709800000|2022-02-24 13:36:40|639.72|636.84|640.21|637.33|640.33|637.45|639.72|636.84|0
1645709810000|2022-02-24 13:36:50|640.33|637.45|640.58|637.7|640.58|637.7|640.08|637.2|0
1645709820000|2022-02-24 13:37:00|641.08|638.2|640.08|637.2|641.08|638.2|640.08|637.2|0
1645709830000|2022-02-24 13:37:10|639.72|636.84|639.34|636.46|640.08|637.2|638.97|636.09|0
1645709840000|2022-02-24 13:37:20|639.09|636.21|639.72|636.84|639.72|636.84|637.35|634.47|0
1645709850000|2022-02-24 13:37:30|639.47|636.59|637.73|634.85|639.47|636.59|637.73|634.85|0
1645709860000|2022-02-24 13:37:40|637.85|634.97|637.6|634.72|638.1|635.22|637.6|634.72|0
1645709870000|2022-02-24 13:37:50|637.48|634.6|637.98|635.1|637.98|635.1|637.35|634.47|0
1645709880000|2022-02-24 13:38:00|638.1|635.22|639.34|636.46|639.34|636.46|638.1|635.22|0
1645709890000|2022-02-24 13:38:10|638.35|635.47|638.23|635.35|638.35|635.47|637.98|635.1|0
1645709900000|2022-02-24 13:38:20|637.6|634.72|637.23|634.35|637.6|634.72|637.23|634.35|0
1645709910000|2022-02-24 13:38:30|635.99|633.11|636.49|633.61|636.49|633.61|635.74|632.86|0
1645709920000|2022-02-24 13:38:40|636.36|633.48|636.36|633.48|636.86|633.98|636.36|633.48|0
1645709930000|2022-02-24 13:38:50|636.61|633.73|636.74|633.86|637.23|634.35|636.61|633.73|0
1645709940000|2022-02-24 13:39:00|636.98|634.1|638.97|636.09|638.97|636.09|636.98|634.1|0
1645709950000|2022-02-24 13:39:10|638.34|635.46|638.47|635.59|638.59|635.71|638.34|635.46|0
1645709960000|2022-02-24 13:39:20|638.1|635.22|638.34|635.46|638.34|635.46|637.85|634.97|0
1645709970000|2022-02-24 13:39:30|638.72|635.84|639.22|636.34|639.34|636.46|638.72|635.84|0
1645709980000|2022-02-24 13:39:40|639.59|636.71|639.59|636.71|639.59|636.71|638.84|635.96|0
1645709990000|2022-02-24 13:39:50|639.96|637.08|639.96|637.08|639.96|637.08|639.96|637.08|0
1645710000000|2022-02-24 13:40:00|640.33|637.45|639.34|636.46|640.33|637.45|639.09|636.21|0
1645710010000|2022-02-24 13:40:10|640.08|637.2|640.46|637.58|640.83|637.95|640.08|637.2|0
1645710020000|2022-02-24 13:40:20|640.83|637.95|639.83|636.95|640.83|637.95|639.83|636.95|0
1645710030000|2022-02-24 13:40:30|639.22|636.34|640.08|637.2|641.32|638.44|639.22|636.34|0
1645710040000|2022-02-24 13:40:40|639.83|636.95|640.33|637.45|640.33|637.45|639.83|636.95|0
1645710050000|2022-02-24 13:40:50|639.47|636.59|639.34|636.46|639.59|636.71|639.34|636.46|0
1645710060000|2022-02-24 13:41:00|640.46|637.58|639.83|636.95|640.58|637.7|639.83|636.95|0
1645710070000|2022-02-24 13:41:10|640.08|637.2|640.08|637.2|640.08|637.2|639.34|636.46|0
1645710080000|2022-02-24 13:41:20|640.58|637.7|640.21|637.33|640.58|637.7|640.21|637.33|0
1645710090000|2022-02-24 13:41:30|640.83|637.95|640.58|637.7|640.83|637.95|640.46|637.58|0
1645710100000|2022-02-24 13:41:40|640.33|637.45|640.08|637.2|640.58|637.7|640.08|637.2|0
1645710110000|2022-02-24 13:41:50|640.33|637.45|640.1|637.22|640.47|637.59|639.85|636.97|0
1645710120000|2022-02-24 13:42:00|639.6|636.72|639.6|636.72|639.6|636.72|639.48|636.6|0
1645710130000|2022-02-24 13:42:10|638.86|635.98|639.6|636.72|640.1|637.22|638.86|635.98|0
1645710140000|2022-02-24 13:42:20|639.85|636.97|639.85|636.97|639.85|636.97|639.85|636.97|0
1645710150000|2022-02-24 13:42:30|640.84|637.96|640.27|638.03|640.84|638.28|640.27|637.96|0
1645710160000|2022-02-24 13:42:40|639.53|637.29|638.78|636.54|639.53|637.29|638.78|636.54|0
1645710170000|2022-02-24 13:42:50|639.03|636.79|638.17|635.93|639.53|637.29|638.17|635.93|0
1645710180000|2022-02-24 13:43:00|638.29|636.05|637.54|635.3|638.29|636.05|637.54|635.3|0
1645710190000|2022-02-24 13:43:10|637.29|635.05|636.55|634.31|637.29|635.05|636.55|634.31|0
1645710200000|2022-02-24 13:43:20|636.93|634.69|635.81|633.57|636.93|634.69|635.81|633.57|0
1645710210000|2022-02-24 13:43:30|635.56|633.32|635.56|633.32|635.56|633.32|635.31|633.07|0
1645710220000|2022-02-24 13:43:40|635.06|632.82|634.56|632.32|635.06|632.82|634.56|632.32|0
1645710230000|2022-02-24 13:43:50|635.06|632.82|634.07|631.83|635.31|633.07|634.07|631.83|0
1645710240000|2022-02-24 13:44:00|633.82|631.58|630.84|628.6|634.56|632.32|630.84|628.6|0
1645710250000|2022-02-24 13:44:10|631.34|629.1|631.09|628.85|631.59|629.35|631.09|628.85|0
1645710260000|2022-02-24 13:44:20|631.34|629.1|631.34|629.1|631.84|629.6|631.34|629.1|0
1645710270000|2022-02-24 13:44:30|630.35|628.11|628.61|626.37|630.35|628.11|628.61|626.37|0
1645710280000|2022-02-24 13:44:40|626.87|624.63|627.59|625.35|627.59|625.35|626.87|624.63|0
1645710290000|2022-02-24 13:44:50|627.51|625.27|626.84|624.6|627.7|625.46|626.84|624.6|0
1645710300000|2022-02-24 13:45:00|627.34|625.1|626.46|624.22|627.34|625.1|626.46|624.22|0
1645710310000|2022-02-24 13:45:10|627.7|625.46|628.7|626.46|629.69|627.45|627.7|625.46|0
1645710320000|2022-02-24 13:45:20|628.58|626.34|628.95|626.71|628.95|626.71|628.58|626.34|0
1645710330000|2022-02-24 13:45:30|628.2|625.96|630.32|628.08|630.32|628.08|628.2|625.96|0
1645710340000|2022-02-24 13:45:40|630.68|628.44|629.94|627.7|630.68|628.44|629.94|627.7|0
1645710350000|2022-02-24 13:45:50|626.84|624.6|627.21|624.97|628.08|625.84|626.84|624.6|0
1645710360000|2022-02-24 13:46:00|627.7|625.46|627.83|625.59|628.83|626.59|627.7|625.46|0
1645710370000|2022-02-24 13:46:10|628.45|626.21|628.33|626.09|629.94|627.7|628.33|626.09|0
1645710380000|2022-02-24 13:46:20|627.95|625.71|627.34|625.1|627.95|625.71|627.34|625.1|0
1645710390000|2022-02-24 13:46:30|627.95|625.71|629.69|627.45|629.69|627.45|627.95|625.71|0
1645710400000|2022-02-24 13:46:40|629.94|627.7|631.68|629.44|631.68|629.44|629.94|627.7|0
1645710410000|2022-02-24 13:46:50|631.56|629.32|631.31|629.07|632.18|629.94|631.31|629.07|0
1645710420000|2022-02-24 13:47:00|631.18|628.94|630.44|628.2|631.56|629.32|630.44|628.2|0
1645710430000|2022-02-24 13:47:10|631.68|629.44|633.3|631.06|633.3|631.06|631.68|629.44|0
1645710440000|2022-02-24 13:47:20|634.45|632.21|633.7|631.46|634.45|632.21|633.7|631.46|0
1645710450000|2022-02-24 13:47:30|633.83|631.59|633.2|630.96|634.08|631.84|633.2|630.96|0
1645710460000|2022-02-24 13:47:40|632.84|630.6|630.22|627.98|632.84|630.6|630.22|627.98|0
1645710470000|2022-02-24 13:47:50|630.47|628.23|632.46|630.22|632.46|630.22|630.47|628.23|0
1645710480000|2022-02-24 13:48:00|632.84|630.6|631.84|629.6|633.2|630.96|631.84|629.6|0
1645710490000|2022-02-24 13:48:10|632.09|629.85|630.47|628.23|632.09|629.85|630.47|628.23|0
1645710500000|2022-02-24 13:48:20|630.72|628.48|630.72|628.48|630.85|628.61|630.72|628.48|0
1645710510000|2022-02-24 13:48:30|630.97|628.73|630.72|628.48|631.22|628.98|630.72|628.48|0
1645710520000|2022-02-24 13:48:40|631.59|629.35|630.1|627.86|631.59|629.35|629.73|627.49|0
1645710530000|2022-02-24 13:48:50|630.47|628.23|630.22|627.98|630.85|628.61|630.22|627.98|0
1645710540000|2022-02-24 13:49:00|630.47|628.23|628.24|626|630.47|628.23|628.24|626|0
1645710550000|2022-02-24 13:49:10|628.98|626.74|629.48|627.24|629.48|627.24|628.48|626.24|0
1645710560000|2022-02-24 13:49:20|628.48|626.24|627.24|625|628.48|626.24|627.24|625|0
1645710570000|2022-02-24 13:49:30|627.12|624.88|626.75|624.51|627.24|625|626.75|624.51|0
1645710580000|2022-02-24 13:49:40|627.24|625|626.5|624.26|627.49|625.25|626.5|624.26|0
1645710590000|2022-02-24 13:49:50|626.75|624.51|626.75|624.51|627|624.76|626.75|624.51|0
1645710600000|2022-02-24 13:50:00|627.24|625|626.5|624.26|627.24|625|626.5|624.26|0
1645710610000|2022-02-24 13:50:10|626.38|624.14|625.75|623.51|626.38|624.14|625.75|623.51|0
1645710620000|2022-02-24 13:50:20|626.25|624.01|624.14|621.9|626.25|624.01|624.14|621.9|0
1645710630000|2022-02-24 13:50:30|624.76|622.52|623.9|621.66|624.76|622.52|623.4|621.16|0
1645710640000|2022-02-24 13:50:40|623.65|621.41|624.39|622.15|625.14|622.9|623.65|621.41|0
1645710650000|2022-02-24 13:50:50|623.52|621.28|622.77|620.53|623.52|621.28|622.28|620.04|0
1645710660000|2022-02-24 13:51:00|623.02|620.78|625.26|623.02|625.26|623.02|623.02|620.78|0
1645710670000|2022-02-24 13:51:10|625.01|622.77|624.64|622.4|625.01|622.77|624.64|622.4|0
1645710680000|2022-02-24 13:51:20|624.51|622.27|624.89|622.65|625.14|622.9|624.51|622.27|0
1645710690000|2022-02-24 13:51:30|624.39|622.15|624.02|621.78|624.76|622.52|624.02|621.78|0
1645710700000|2022-02-24 13:51:40|623.77|621.53|623.4|621.16|623.77|621.53|623.27|621.03|0
1645710710000|2022-02-24 13:51:50|623.52|621.28|622.53|620.29|623.52|621.28|622.53|620.29|0
1645710720000|2022-02-24 13:52:00|622.41|620.17|622.53|620.29|622.53|620.29|622.41|620.17|0
1645710730000|2022-02-24 13:52:10|622.03|619.79|622.28|620.04|622.28|620.04|622.03|619.79|0
1645710740000|2022-02-24 13:52:20|622.03|619.79|622.53|620.29|622.53|620.29|622.03|619.79|0
1645710750000|2022-02-24 13:52:30|622.03|619.79|622.53|620.29|622.53|620.29|622.03|619.79|0
1645710760000|2022-02-24 13:52:40|623.15|620.91|624.14|621.9|624.51|622.27|623.15|620.91|0
1645710770000|2022-02-24 13:52:50|624.76|622.52|625.75|623.51|626|623.76|624.76|622.52|0
1645710780000|2022-02-24 13:53:00|626|623.76|625.75|623.51|626|623.76|625.63|623.39|0
1645710790000|2022-02-24 13:53:10|626|623.76|628.24|626|628.24|626|626|623.76|0
1645710800000|2022-02-24 13:53:20|628.73|626.49|627.99|625.75|628.73|626.49|627.74|625.5|0
1645710810000|2022-02-24 13:53:30|628.24|626|627.87|625.63|628.24|626|627.87|625.63|0
1645710820000|2022-02-24 13:53:40|627.74|625.5|628.24|626|628.24|626|627.24|625|0
1645710830000|2022-02-24 13:53:50|627.62|625.38|627.49|625.25|628.24|626|627.49|625.25|0
1645710840000|2022-02-24 13:54:00|627.74|625.5|627.12|624.88|627.74|625.5|626.75|624.51|0
1645710850000|2022-02-24 13:54:10|626.5|624.26|626.75|624.51|626.75|624.51|626.5|624.26|0
1645710860000|2022-02-24 13:54:20|627.24|625|626.88|624.64|627.24|625|626.75|624.51|0
1645710870000|2022-02-24 13:54:30|627.12|624.88|627.49|625.25|627.49|625.25|627.12|624.88|0
1645710880000|2022-02-24 13:54:40|627.62|625.38|627.22|624.98|627.99|625.75|627.22|624.98|0
1645710890000|2022-02-24 13:54:50|627.47|625.23|627.85|625.61|627.85|625.61|627.47|625.23|0
1645710900000|2022-02-24 13:55:00|628.22|625.98|627.35|625.11|628.22|625.98|627.35|625.11|0
1645710910000|2022-02-24 13:55:10|626.86|624.62|628.35|626.11|628.35|626.11|626.86|624.62|0
1645710920000|2022-02-24 13:55:20|628.22|625.98|627.72|625.48|628.22|625.98|627.72|625.48|0
1645710930000|2022-02-24 13:55:30|628.47|626.23|627.72|625.48|628.47|626.23|627.72|625.48|0
1645710940000|2022-02-24 13:55:40|627.97|625.73|628.22|625.98|628.22|625.98|627.97|625.73|0
1645710950000|2022-02-24 13:55:50|627.72|625.48|627.1|624.86|627.72|625.48|626.98|624.74|0
1645710960000|2022-02-24 13:56:00|627.22|624.98|628.47|626.23|628.47|626.23|627.22|624.98|0
1645710970000|2022-02-24 13:56:10|628.35|626.11|629.46|627.22|629.46|627.22|628.22|625.98|0
1645710980000|2022-02-24 13:56:20|628.47|626.23|628.96|626.72|628.96|626.72|628.47|626.23|0
1645710990000|2022-02-24 13:56:30|628.47|626.23|627.97|625.73|628.47|626.23|627.97|625.73|0
1645711000000|2022-02-24 13:56:40|628.1|625.86|627.72|625.48|628.1|625.86|627.22|624.98|0
1645711010000|2022-02-24 13:56:50|627.22|624.98|627.72|625.48|627.72|625.48|627.22|624.98|0
1645711020000|2022-02-24 13:57:00|627.97|625.73|628.22|625.98|628.71|626.47|627.97|625.73|0
1645711030000|2022-02-24 13:57:10|627.97|625.73|628.47|626.23|628.47|626.23|627.97|625.73|0
1645711040000|2022-02-24 13:57:20|628.6|626.36|630.2|627.96|630.2|627.96|628.6|626.36|0
1645711050000|2022-02-24 13:57:30|629.96|627.72|630.45|628.21|630.45|628.21|629.96|627.72|0
1645711060000|2022-02-24 13:57:40|630.33|628.09|631.45|629.21|631.45|629.21|630.33|628.09|0
1645711070000|2022-02-24 13:57:50|631.2|628.96|631.45|629.21|631.45|629.21|631.2|628.96|0
1645711080000|2022-02-24 13:58:00|630.95|628.71|629.96|627.72|630.95|628.71|629.96|627.72|0
1645711090000|2022-02-24 13:58:10|629.21|626.97|629.34|627.1|629.34|627.1|628.59|626.35|0
1645711100000|2022-02-24 13:58:20|628.96|626.72|629.21|626.97|629.46|627.22|628.96|626.72|0
1645711110000|2022-02-24 13:58:30|629.09|626.85|629.21|626.97|629.21|626.97|629.09|626.85|0
1645711120000|2022-02-24 13:58:40|629.71|627.47|630.58|628.34|630.58|628.34|629.71|627.47|0
1645711130000|2022-02-24 13:58:50|630.95|628.71|630.95|628.71|630.95|628.71|630.95|628.71|0
1645711140000|2022-02-24 13:59:00|630.7|628.46|630.7|628.46|630.7|628.46|630.7|628.46|0
1645711150000|2022-02-24 13:59:10|630.95|628.71|631.45|629.21|631.7|629.46|630.95|628.71|0
1645711160000|2022-02-24 13:59:20|631.7|629.46|632.57|630.33|632.57|630.33|631.7|629.46|0
1645711170000|2022-02-24 13:59:30|632.69|630.45|632.82|630.58|632.94|630.7|632.69|630.45|0
1645711180000|2022-02-24 13:59:40|632.94|630.7|633.68|631.44|633.68|631.44|632.94|630.7|0
1645711190000|2022-02-24 13:59:50|634.43|632.19|634.68|632.44|634.93|632.69|634.43|632.19|0
1645711200000|2022-02-24 14:00:00|635.17|632.93|635.17|632.93|635.17|632.93|635.17|632.93|0
1645711210000|2022-02-24 14:00:10|634.18|631.94|634.18|631.94|634.81|632.57|634.18|631.94|0
1645711220000|2022-02-24 14:00:20|633.81|631.57|633.68|631.44|634.18|631.94|633.68|631.44|0
1645711230000|2022-02-24 14:00:30|633.93|631.69|635.17|632.93|635.17|632.93|633.93|631.69|0
1645711240000|2022-02-24 14:00:40|634.93|632.69|633.7|631.46|634.93|632.69|633.7|631.46|0
1645711250000|2022-02-24 14:00:50|633.33|631.09|632.96|630.72|633.33|631.09|632.96|630.72|0
1645711260000|2022-02-24 14:01:00|631.71|629.47|630.47|628.23|631.71|629.47|630.47|628.23|0
1645711270000|2022-02-24 14:01:10|629.97|627.73|630.47|628.23|630.97|628.73|629.97|627.73|0
1645711280000|2022-02-24 14:01:20|630.97|628.73|630.97|628.73|631.71|629.47|630.97|628.73|0
1645711290000|2022-02-24 14:01:30|631.22|628.98|631.22|628.98|631.46|629.22|631.22|628.98|0
1645711300000|2022-02-24 14:01:40|630.97|628.73|631.22|628.98|631.46|629.22|630.97|628.73|0
1645711310000|2022-02-24 14:01:50|631.46|629.22|629.73|627.49|631.46|629.22|629.73|627.49|0
1645711320000|2022-02-24 14:02:00|629.36|627.12|630.35|628.11|630.35|628.11|629.23|626.99|0
1645711330000|2022-02-24 14:02:10|630.47|628.23|630.35|628.11|630.85|628.61|630.35|628.11|0
1645711340000|2022-02-24 14:02:20|629.86|627.62|628.75|626.51|629.86|627.62|628.5|626.26|0
1645711350000|2022-02-24 14:02:30|629.13|626.89|628.75|626.51|629.13|626.89|628.5|626.26|0
1645711360000|2022-02-24 14:02:40|629.13|626.89|628.75|626.51|629.13|626.89|628.75|626.51|0
1645711370000|2022-02-24 14:02:50|629|626.76|628.63|626.39|629|626.76|628.63|626.39|0
1645711380000|2022-02-24 14:03:00|629|626.76|629.87|627.63|629.87|627.63|629|626.76|0
1645711390000|2022-02-24 14:03:10|630.74|628.5|630.49|628.25|630.74|628.5|630.49|628.25|0
1645711400000|2022-02-24 14:03:20|630.12|627.88|630.37|628.13|630.37|628.13|629.87|627.63|0
1645711410000|2022-02-24 14:03:30|629.99|627.75|628.38|626.14|629.99|627.75|628.38|626.14|0
1645711420000|2022-02-24 14:03:40|629|626.76|628.75|626.51|629|626.76|628.75|626.51|0
1645711430000|2022-02-24 14:03:50|629|626.76|628.5|626.26|629|626.76|628.5|626.26|0
1645711440000|2022-02-24 14:04:00|628.88|626.64|628.75|626.51|629.5|627.26|628.75|626.51|0
1645711450000|2022-02-24 14:04:10|629.38|627.14|628.38|626.14|629.38|627.14|628.38|626.14|0
1645711460000|2022-02-24 14:04:20|628.01|625.77|628.01|625.77|628.14|625.9|628.01|625.77|0
1645711470000|2022-02-24 14:04:30|627.76|625.52|629.5|627.26|629.5|627.26|627.76|625.52|0
1645711480000|2022-02-24 14:04:40|629.38|627.14|629|626.76|629.38|627.14|629|626.76|0
1645711490000|2022-02-24 14:04:50|627.76|625.52|629|626.76|629|626.76|627.76|625.52|0
1645711500000|2022-02-24 14:05:00|629.25|627.01|629|626.76|629.25|627.01|629|626.76|0
1645711510000|2022-02-24 14:05:10|628.5|626.26|627.89|625.65|628.5|626.26|627.89|625.65|0
1645711520000|2022-02-24 14:05:20|627.76|625.52|626.65|624.41|627.76|625.52|626.65|624.41|0
1645711530000|2022-02-24 14:05:30|626.77|624.53|626.27|624.03|626.77|624.53|626.02|623.78|0
1645711540000|2022-02-24 14:05:40|626.52|624.28|625.28|623.04|626.52|624.28|625.28|623.04|0
1645711550000|2022-02-24 14:05:50|625.52|623.28|625.03|622.79|625.52|623.28|624.53|622.29|0
1645711560000|2022-02-24 14:06:00|624.78|622.54|624.78|622.54|624.78|622.54|623.79|621.55|0
1645711570000|2022-02-24 14:06:10|624.28|622.04|624.03|621.79|624.53|622.29|624.03|621.79|0
1645711580000|2022-02-24 14:06:20|623.67|621.43|623.29|621.05|623.67|621.43|623.17|620.93|0
1645711590000|2022-02-24 14:06:30|623.04|620.8|622.79|620.55|623.04|620.8|622.79|620.55|0
1645711600000|2022-02-24 14:06:40|623.04|620.8|624.03|621.79|624.03|621.79|623.04|620.8|0
1645711610000|2022-02-24 14:06:50|623.54|621.3|624.03|621.79|624.03|621.79|623.54|621.3|0
1645711620000|2022-02-24 14:07:00|623.29|621.05|622.05|619.81|623.29|621.05|621.06|618.82|0
1645711630000|2022-02-24 14:07:10|621.93|619.69|622.55|620.31|622.55|620.31|621.8|619.56|0
1645711640000|2022-02-24 14:07:20|622.79|620.55|622.92|620.68|623.04|620.8|622.67|620.43|0
1645711650000|2022-02-24 14:07:30|622.55|620.31|622.79|620.55|623.04|620.8|622.55|620.31|0
1645711660000|2022-02-24 14:07:40|622.55|620.31|621.3|619.06|622.55|620.31|621.06|618.82|0
1645711670000|2022-02-24 14:07:50|622.05|619.81|623.04|620.8|623.04|620.8|622.05|619.81|0
1645711680000|2022-02-24 14:08:00|622.43|620.19|622.67|620.43|622.67|620.43|622.43|620.19|0
1645711690000|2022-02-24 14:08:10|622.79|620.55|621.3|619.06|622.79|620.55|621.3|619.06|0
1645711700000|2022-02-24 14:08:20|621.8|619.56|621.55|619.31|621.8|619.56|621.55|619.31|0
1645711710000|2022-02-24 14:08:30|620.06|617.82|620.31|618.07|620.56|618.32|620.06|617.82|0
1645711720000|2022-02-24 14:08:40|620.81|618.57|621.3|619.06|621.3|619.06|619.82|617.58|0
1645711730000|2022-02-24 14:08:50|621.55|619.31|621.3|619.06|621.8|619.56|621.3|619.06|0
1645711740000|2022-02-24 14:09:00|621.8|619.56|623.79|621.55|623.79|621.55|621.8|619.56|0
1645711750000|2022-02-24 14:09:10|624.16|621.92|624.78|622.54|624.78|622.54|623.79|621.55|0
1645711760000|2022-02-24 14:09:20|625.03|622.79|626.15|623.91|626.15|623.91|625.03|622.79|0
1645711770000|2022-02-24 14:09:30|625.65|623.41|625.03|622.79|625.65|623.41|624.78|622.54|0
1645711780000|2022-02-24 14:09:40|625.65|623.41|625.03|622.79|625.65|623.41|625.03|622.79|0
1645711790000|2022-02-24 14:09:50|625.4|623.16|624.66|622.42|625.4|623.16|624.66|622.42|0
1645711800000|2022-02-24 14:10:00|624.28|622.04|625.52|623.28|625.52|623.28|624.28|622.04|0
1645711810000|2022-02-24 14:10:10|626.02|623.78|626.02|623.78|626.02|623.78|625.52|623.28|0
1645711820000|2022-02-24 14:10:20|625.77|623.53|626.27|624.03|626.52|624.28|625.77|623.53|0
1645711830000|2022-02-24 14:10:30|626.52|624.28|626.02|623.78|626.65|624.41|626.02|623.78|0
1645711840000|2022-02-24 14:10:40|625.65|623.41|626.15|623.91|626.4|624.16|625.65|623.41|0
1645711850000|2022-02-24 14:10:50|626.27|624.03|626.15|623.91|627.01|624.77|626.15|623.91|0
1645711860000|2022-02-24 14:11:00|626.02|623.78|628.14|625.9|628.14|625.9|626.02|623.78|0
1645711870000|2022-02-24 14:11:10|628.38|626.14|628.75|626.51|628.75|626.51|628.01|625.77|0
1645711880000|2022-02-24 14:11:20|628.5|626.26|629.38|627.14|629.38|627.14|628.5|626.26|0
1645711890000|2022-02-24 14:11:30|628.88|626.64|628.01|625.77|629|626.76|627.76|625.52|0
1645711900000|2022-02-24 14:11:40|627.26|625.02|627.64|625.4|627.64|625.4|627.26|625.02|0
1645711910000|2022-02-24 14:11:50|627.51|625.27|627.51|625.27|627.64|625.4|626.52|624.28|0
1645711920000|2022-02-24 14:12:00|627.76|625.52|626.02|623.78|627.76|625.52|626.02|623.78|0
1645711930000|2022-02-24 14:12:10|626.89|624.65|627.01|624.77|627.01|624.77|626.52|624.28|0
1645711940000|2022-02-24 14:12:20|627.51|625.27|627.76|625.52|627.76|625.52|627.26|625.02|0
1645711950000|2022-02-24 14:12:30|627.51|625.27|628.01|625.77|628.01|625.77|627.51|625.27|0
1645711960000|2022-02-24 14:12:40|627.51|625.27|628.01|625.77|628.01|625.77|627.51|625.27|0
1645711970000|2022-02-24 14:12:50|628.5|626.26|629.62|627.38|629.62|627.38|628.5|626.26|0
1645711980000|2022-02-24 14:13:00|629.5|627.26|629.99|627.75|629.99|627.75|629.5|627.26|0
1645711990000|2022-02-24 14:13:10|629.74|627.5|630.12|627.88|630.24|628|629.74|627.5|0
1645712000000|2022-02-24 14:13:20|630.99|628.75|630.74|628.5|630.99|628.75|630.74|628.5|0
1645712010000|2022-02-24 14:13:30|629.99|627.75|629.74|627.5|629.99|627.75|629.62|627.38|0
1645712020000|2022-02-24 14:13:40|629.25|627.01|630.74|628.5|630.74|628.5|629.25|627.01|0
1645712030000|2022-02-24 14:13:50|631.73|629.49|631.61|629.37|631.73|629.49|631.61|629.37|0
1645712040000|2022-02-24 14:14:00|630.74|628.5|631.48|629.24|631.48|629.24|630.49|628.25|0
1645712050000|2022-02-24 14:14:10|631.73|629.49|632.48|630.24|632.48|630.24|631.73|629.49|0
1645712060000|2022-02-24 14:14:20|631.48|629.24|631.48|629.24|631.73|629.49|631.48|629.24|0
1645712070000|2022-02-24 14:14:30|631.23|628.99|630.24|628|631.23|628.99|629.99|627.75|0
1645712080000|2022-02-24 14:14:40|630.74|628.5|629.74|627.5|631.36|629.12|629.74|627.5|0
1645712090000|2022-02-24 14:14:50|629.99|627.75|630.49|628.25|630.99|628.75|629.99|627.75|0
1645712100000|2022-02-24 14:15:00|629.74|627.5|629.74|627.5|629.74|627.5|629.25|627.01|0
1645712110000|2022-02-24 14:15:10|629.5|627.26|628.75|626.51|629.5|627.26|628.75|626.51|0
1645712120000|2022-02-24 14:15:20|628.5|626.26|628.5|626.26|628.75|626.51|628.38|626.14|0
1645712130000|2022-02-24 14:15:30|628.25|626.01|628.5|626.26|628.63|626.39|628.25|626.01|0
1645712140000|2022-02-24 14:15:40|628.63|626.39|627.26|625.02|628.63|626.39|627.26|625.02|0
1645712150000|2022-02-24 14:15:50|627.01|624.77|627.89|625.65|627.89|625.65|627.01|624.77|0
1645712160000|2022-02-24 14:16:00|627.76|625.52|627.39|625.15|628.01|625.77|627.39|625.15|0
1645712170000|2022-02-24 14:16:10|627.76|625.52|628.5|626.26|628.5|626.26|627.76|625.52|0
1645712180000|2022-02-24 14:16:20|627.76|625.52|628.25|626.01|628.25|626.01|627.76|625.52|0
1645712190000|2022-02-24 14:16:30|628.01|625.77|627.14|624.9|628.01|625.77|627.14|624.9|0
1645712200000|2022-02-24 14:16:40|627.39|625.15|626.76|624.52|627.39|625.15|626.76|624.52|0
1645712210000|2022-02-24 14:16:50|627.01|624.77|626.15|623.91|627.01|624.77|626.15|623.91|0
1645712220000|2022-02-24 14:17:00|626.4|624.16|626.27|624.03|626.4|624.16|625.77|623.53|0
1645712230000|2022-02-24 14:17:10|626.15|623.91|628.01|625.77|628.01|625.77|626.15|623.91|0
1645712240000|2022-02-24 14:17:20|629|626.76|628.75|626.51|629|626.76|628.25|626.01|0
1645712250000|2022-02-24 14:17:30|628.63|626.39|629|626.76|629.25|627.01|628.63|626.39|0
1645712260000|2022-02-24 14:17:40|629.13|626.89|628.5|626.26|629.25|627.01|628.5|626.26|0
1645712270000|2022-02-24 14:17:50|628.75|626.51|630.12|627.88|630.12|627.88|628.75|626.51|0
1645712280000|2022-02-24 14:18:00|629.74|627.5|630.12|627.88|630.24|628|629.74|627.5|0
1645712290000|2022-02-24 14:18:10|629.99|627.75|629.5|627.26|630.37|628.13|629.5|627.26|0
1645712300000|2022-02-24 14:18:20|629.87|627.63|628.75|626.51|629.87|627.63|628.75|626.51|0
1645712310000|2022-02-24 14:18:30|628.13|625.89|627.51|625.27|628.13|625.89|627.51|625.27|0
1645712320000|2022-02-24 14:18:40|627.39|625.15|627.51|625.27|627.51|625.27|627.26|625.02|0
1645712330000|2022-02-24 14:18:50|627.26|625.02|627.01|624.77|627.26|625.02|627.01|624.77|0
1645712340000|2022-02-24 14:19:00|626.27|624.03|626.52|624.28|626.52|624.28|625.77|623.53|0
1645712350000|2022-02-24 14:19:10|626.27|624.03|625.77|623.53|626.52|624.28|625.77|623.53|0
1645712360000|2022-02-24 14:19:20|626.52|624.28|625.27|623.03|626.52|624.28|625.27|623.03|0
1645712370000|2022-02-24 14:19:30|625.9|623.66|625.77|623.53|626.02|623.78|625.77|623.53|0
1645712380000|2022-02-24 14:19:40|626.02|623.78|625.65|623.41|626.27|624.03|625.65|623.41|0
1645712390000|2022-02-24 14:19:50|625.9|623.66|625.9|623.66|626.02|623.78|625.52|623.28|0
1645712400000|2022-02-24 14:20:00|626.15|623.91|625.4|623.16|626.15|623.91|625.4|623.16|0
1645712410000|2022-02-24 14:20:10|625.65|623.41|626.4|624.16|626.52|624.28|625.65|623.41|0
1645712420000|2022-02-24 14:20:20|626.52|624.28|626.76|624.52|627.01|624.77|626.52|624.28|0
1645712430000|2022-02-24 14:20:30|626.64|624.4|627.01|624.77|627.51|625.27|626.64|624.4|0
1645712440000|2022-02-24 14:20:40|626.76|624.52|626.76|624.52|627.01|624.77|626.76|624.52|0
1645712450000|2022-02-24 14:20:50|626.15|623.91|624.28|622.04|626.15|623.91|624.28|622.04|0
1645712460000|2022-02-24 14:21:00|624.66|622.42|625.65|623.41|625.65|623.41|624.66|622.42|0
1645712470000|2022-02-24 14:21:10|624.28|622.04|624.03|621.79|624.78|622.54|624.03|621.79|0
1645712480000|2022-02-24 14:21:20|624.16|621.92|623.91|621.67|624.16|621.92|623.54|621.3|0
1645712490000|2022-02-24 14:21:30|624.16|621.92|626.02|623.78|626.02|623.78|624.16|621.92|0
1645712500000|2022-02-24 14:21:40|626.15|623.91|626.4|624.16|626.89|624.65|626.15|623.91|0
1645712510000|2022-02-24 14:21:50|627.26|625.02|627.76|625.52|628.01|625.77|627.26|625.02|0
1645712520000|2022-02-24 14:22:00|627.89|625.65|627.76|625.52|628.01|625.77|627.76|625.52|0
1645712530000|2022-02-24 14:22:10|627.51|625.27|628.25|626.01|628.25|626.01|627.51|625.27|0
1645712540000|2022-02-24 14:22:20|628.75|626.51|628.63|626.39|629.74|627.5|628.63|626.39|0
1645712550000|2022-02-24 14:22:30|628.75|626.51|629|626.76|629|626.76|628.38|626.14|0
1645712560000|2022-02-24 14:22:40|629.49|627.25|629.99|627.75|629.99|627.75|629.49|627.25|0
1645712570000|2022-02-24 14:22:50|629|626.76|629.99|627.75|629.99|627.75|629|626.76|0
1645712580000|2022-02-24 14:23:00|630.49|628.25|629.49|627.25|630.49|628.25|629.49|627.25|0
1645712590000|2022-02-24 14:23:10|629.38|627.14|628.75|626.51|629.38|627.14|628.63|626.39|0
1645712600000|2022-02-24 14:23:20|628.5|626.26|629.49|627.25|629.99|627.75|628.5|626.26|0
1645712610000|2022-02-24 14:23:30|629.38|627.14|629.99|627.75|629.99|627.75|629.38|627.14|0
1645712620000|2022-02-24 14:23:40|630.37|628.13|629.99|627.75|630.49|628.25|629.99|627.75|0
1645712630000|2022-02-24 14:23:50|630.49|628.25|630.49|628.25|630.49|628.25|629.74|627.5|0
1645712640000|2022-02-24 14:24:00|630.98|628.74|632.72|630.48|632.72|630.48|630.98|628.74|0
1645712650000|2022-02-24 14:24:10|632.47|630.23|632.72|630.48|632.72|630.48|632.23|629.99|0
1645712660000|2022-02-24 14:24:20|632.23|629.99|633.22|630.98|633.72|631.48|632.23|629.99|0
1645712670000|2022-02-24 14:24:30|632.72|630.48|632.47|630.23|632.72|630.48|632.23|629.99|0
1645712680000|2022-02-24 14:24:40|631.48|629.24|632.11|629.87|632.11|629.87|631.23|628.99|0
1645712690000|2022-02-24 14:24:50|631.86|629.62|632.47|630.23|632.47|630.23|631.86|629.62|0
1645712700000|2022-02-24 14:25:00|632.72|630.48|633.85|631.61|633.85|631.61|632.72|630.48|0
1645712710000|2022-02-24 14:25:10|633.72|631.48|633.85|631.61|634.46|632.22|633.72|631.48|0
1645712720000|2022-02-24 14:25:20|635.21|632.97|637.08|634.84|637.08|634.84|635.21|632.97|0
1645712730000|2022-02-24 14:25:30|636.7|634.46|636.95|634.71|637.19|634.95|636.7|634.46|0
1645712740000|2022-02-24 14:25:40|637.19|634.95|636.45|634.21|637.19|634.95|636.45|634.21|0
1645712750000|2022-02-24 14:25:50|636.2|633.96|635.09|632.85|636.2|633.96|635.09|632.85|0
1645712760000|2022-02-24 14:26:00|635.46|633.22|635.7|633.46|635.7|633.46|635.46|633.22|0
1645712770000|2022-02-24 14:26:10|636.33|634.09|635.34|633.1|636.33|634.09|635.34|633.1|0
1645712780000|2022-02-24 14:26:20|634.96|632.72|635.7|633.46|635.95|633.71|634.96|632.72|0
1645712790000|2022-02-24 14:26:30|636.2|633.96|636.2|633.96|636.83|634.59|636.2|633.96|0
1645712800000|2022-02-24 14:26:40|635.21|632.97|635.95|633.71|635.95|633.71|635.21|632.97|0
1645712810000|2022-02-24 14:26:50|636.2|633.96|637.08|634.84|637.19|634.95|636.2|633.96|0
1645712820000|2022-02-24 14:27:00|636.95|634.71|636.45|634.21|637.44|635.2|636.45|634.21|0
1645712830000|2022-02-24 14:27:10|635.95|633.71|635.46|633.22|635.95|633.71|635.46|633.22|0
1645712840000|2022-02-24 14:27:20|635.21|632.97|634.46|632.22|635.21|632.97|634.46|632.22|0
1645712850000|2022-02-24 14:27:30|634.71|632.47|635.95|633.71|635.95|633.71|634.71|632.47|0
1645712860000|2022-02-24 14:27:40|636.2|633.96|637.94|635.7|637.94|635.7|636.2|633.96|0
1645712870000|2022-02-24 14:27:50|638.19|635.95|637.69|635.45|638.19|635.95|637.69|635.45|0
1645712880000|2022-02-24 14:28:00|638.07|635.83|637.57|635.33|638.07|635.83|637.57|635.33|0
1645712890000|2022-02-24 14:28:10|637.94|635.7|637.94|635.7|638.19|635.95|637.94|635.7|0
1645712900000|2022-02-24 14:28:20|636.7|634.46|636.2|633.96|637.19|634.95|636.2|633.96|0
1645712910000|2022-02-24 14:28:30|636.45|634.21|635.95|633.71|636.7|634.46|635.95|633.71|0
1645712920000|2022-02-24 14:28:40|637.08|634.84|637.69|635.45|637.69|635.45|636.95|634.71|0
1645712930000|2022-02-24 14:28:50|637.19|634.95|636.95|634.71|637.44|635.2|636.95|634.71|0
1645712940000|2022-02-24 14:29:00|637.44|635.2|638.69|636.45|638.69|636.45|637.44|635.2|0
1645712950000|2022-02-24 14:29:10|638.93|636.69|638.19|635.95|638.93|636.69|638.19|635.95|0
1645712960000|2022-02-24 14:29:20|639.31|637.07|639.81|637.57|639.81|637.57|638.69|636.45|0
1645712970000|2022-02-24 14:29:30|639.43|637.19|638.44|636.2|639.43|637.19|638.44|636.2|0
1645712980000|2022-02-24 14:29:40|638.57|636.33|639.43|637.19|639.68|637.44|638.57|636.33|0
1645712990000|2022-02-24 14:29:50|639.93|637.69|639.93|637.69|640.18|637.94|639.93|637.69|0
1645713000000|2022-02-24 14:30:00|638.81|636.57|637.69|635.45|640.18|637.94|637.69|635.45|0
1645713010000|2022-02-24 14:30:10|640.06|637.82|637.44|635.2|640.06|637.82|637.44|635.2|0
1645713020000|2022-02-24 14:30:20|634.21|631.97|639.68|637.44|639.68|637.44|634.21|631.97|0
1645713030000|2022-02-24 14:30:30|640.67|638.43|641.55|639.31|641.67|639.43|640.18|637.94|0
1645713040000|2022-02-24 14:30:40|642.41|640.17|638.07|635.83|642.41|640.17|638.07|635.83|0
1645713050000|2022-02-24 14:30:50|638.44|636.2|637.44|635.2|638.44|636.2|636.2|633.96|0
1645713060000|2022-02-24 14:31:00|638.19|635.95|635.21|632.97|638.19|635.95|635.21|632.97|0
1645713070000|2022-02-24 14:31:10|635.46|633.22|637.19|634.95|637.32|635.08|635.46|633.22|0
1645713080000|2022-02-24 14:31:20|638.19|635.95|637.82|635.58|638.19|635.95|637.82|635.58|0
1645713090000|2022-02-24 14:31:30|638.07|635.83|637.44|635.2|638.07|635.83|637.44|635.2|0
1645713100000|2022-02-24 14:31:40|636.45|634.21|632.47|630.23|636.45|634.21|632.47|630.23|0
1645713110000|2022-02-24 14:31:50|634.46|632.22|634.96|632.72|635.46|633.22|634.46|632.22|0
1645713120000|2022-02-24 14:32:00|631.98|629.74|628.5|626.26|631.98|629.74|628.5|626.26|0
1645713130000|2022-02-24 14:32:10|629|626.76|626.64|624.4|629|626.76|626.4|624.16|0
1645713140000|2022-02-24 14:32:20|626.02|623.78|628.25|626.01|628.5|626.26|626.02|623.78|0
1645713150000|2022-02-24 14:32:30|627.76|625.52|626.51|624.27|628.25|626.01|625.52|623.28|0
1645713160000|2022-02-24 14:32:40|625.52|623.28|623.54|621.3|625.52|623.28|623.54|621.3|0
1645713170000|2022-02-24 14:32:50|623.78|621.54|622.79|620.55|624.03|621.79|622.79|620.55|0
1645713180000|2022-02-24 14:33:00|624.03|621.79|625.65|623.41|625.65|623.41|624.03|621.79|0
1645713190000|2022-02-24 14:33:10|624.28|622.04|622.3|620.06|624.28|622.04|622.3|620.06|0
1645713200000|2022-02-24 14:33:20|621.43|619.19|622.05|619.81|622.54|620.3|620.56|618.32|0
1645713210000|2022-02-24 14:33:30|621.43|619.19|620.31|618.07|621.8|619.56|620.31|618.07|0
1645713220000|2022-02-24 14:33:40|619.07|616.83|620.56|618.32|620.56|618.32|619.07|616.83|0
1645713230000|2022-02-24 14:33:50|621.05|618.81|618.95|616.71|621.3|619.06|618.82|616.58|0
1645713240000|2022-02-24 14:34:00|618.82|616.58|619.81|617.57|620.06|617.82|618.82|616.58|0
1645713250000|2022-02-24 14:34:10|621.55|619.31|623.17|620.93|623.78|621.54|621.55|619.31|0
1645713260000|2022-02-24 14:34:20|622.05|619.81|621.55|619.31|623.29|621.05|621.55|619.31|0
1645713270000|2022-02-24 14:34:30|622.05|619.81|624.03|621.79|624.28|622.04|622.05|619.81|0
1645713280000|2022-02-24 14:34:40|624.53|622.29|625.52|623.28|626.27|624.03|624.53|622.29|0
1645713290000|2022-02-24 14:34:50|625.03|622.79|624.03|621.79|626.27|624.03|624.03|621.79|0
1645713300000|2022-02-24 14:35:00|627.01|624.77|626.02|623.78|627.26|625.02|626.02|623.78|0
1645713310000|2022-02-24 14:35:10|626.76|624.52|629.25|627.01|629.25|627.01|626.76|624.52|0
1645713320000|2022-02-24 14:35:20|628.75|626.51|629|626.76|629.25|627.01|628.75|626.51|0
1645713330000|2022-02-24 14:35:30|630.24|628|634.46|632.22|634.46|632.22|629.99|627.75|0
1645713340000|2022-02-24 14:35:40|632.97|630.73|629.74|627.5|632.97|630.73|629.74|627.5|0
1645713350000|2022-02-24 14:35:50|629.99|627.75|628|625.76|629.99|627.75|628|625.76|0
1645713360000|2022-02-24 14:36:00|627.01|624.77|624.53|622.29|627.01|624.77|624.53|622.29|0
1645713370000|2022-02-24 14:36:10|624.28|622.04|626.51|624.27|626.51|624.27|624.28|622.04|0
1645713380000|2022-02-24 14:36:20|626.27|624.03|623.54|621.3|626.27|624.03|623.54|621.3|0
1645713390000|2022-02-24 14:36:30|624.16|621.92|623.29|621.05|624.41|622.17|623.29|621.05|0
1645713400000|2022-02-24 14:36:40|622.54|620.3|622.05|619.81|622.54|620.3|621.3|619.06|0
1645713410000|2022-02-24 14:36:50|622.54|620.3|619.32|617.08|622.54|620.3|619.32|617.08|0
1645713420000|2022-02-24 14:37:00|619.57|617.33|618.82|616.58|619.57|617.33|618.33|616.09|0
1645713430000|2022-02-24 14:37:10|619.57|617.33|622.05|619.81|622.05|619.81|619.57|617.33|0
1645713440000|2022-02-24 14:37:20|621.8|619.56|620.56|618.32|621.8|619.56|620.06|617.82|0
1645713450000|2022-02-24 14:37:30|621.05|618.81|617.33|615.09|621.05|618.81|617.33|615.09|0
1645713460000|2022-02-24 14:37:40|618.33|616.09|618.82|616.58|618.82|616.58|617.08|614.84|0
1645713470000|2022-02-24 14:37:50|618.08|615.84|619.2|616.96|619.57|617.33|618.08|615.84|0
1645713480000|2022-02-24 14:38:00|618.32|616.08|619.07|616.83|619.07|616.83|617.83|615.59|0
1645713490000|2022-02-24 14:38:10|619.81|617.57|620.06|617.82|620.06|617.82|619.32|617.08|0
1645713500000|2022-02-24 14:38:20|621.3|619.06|619.5|617.26|621.3|619.06|619.5|617.26|0
1645713510000|2022-02-24 14:38:30|619.75|617.51|619.18|616.94|620.25|618.01|619.18|616.94|0
1645713520000|2022-02-24 14:38:40|618.44|616.2|616.89|614.65|618.44|616.2|616.89|614.65|0
1645713530000|2022-02-24 14:38:50|616.63|614.39|613.35|611.11|617.38|615.14|613.35|611.11|0
1645713540000|2022-02-24 14:39:00|613.85|611.61|614.6|612.36|615.09|612.85|613.85|611.61|0
1645713550000|2022-02-24 14:39:10|613.48|611.24|613.6|611.36|615.34|613.1|613.48|611.24|0
1645713560000|2022-02-24 14:39:20|613.35|611.11|613.85|611.61|613.85|611.61|612.85|610.61|0
1645713570000|2022-02-24 14:39:30|614.35|612.11|613.1|610.86|614.35|612.11|613.1|610.86|0
1645713580000|2022-02-24 14:39:40|613.6|611.36|612.61|610.37|613.6|611.36|612.11|609.87|0
1645713590000|2022-02-24 14:39:50|612.11|609.87|608.38|606.14|612.11|609.87|608.38|606.14|0
1645713600000|2022-02-24 14:40:00|611.11|608.87|610.87|608.63|611.11|608.87|608.88|606.64|0
1645713610000|2022-02-24 14:40:10|611.49|609.25|614.35|612.11|614.35|612.11|611.49|609.25|0
1645713620000|2022-02-24 14:40:20|614.6|612.36|613.98|611.74|614.6|612.36|613.1|610.86|0
1645713630000|2022-02-24 14:40:30|614.6|612.36|615.84|613.6|615.84|613.6|614.35|612.11|0
1645713640000|2022-02-24 14:40:40|615.59|613.35|616.34|614.1|616.34|614.1|615.34|613.1|0
1645713650000|2022-02-24 14:40:50|615.09|612.85|614.6|612.36|615.09|612.85|614.6|612.36|0
1645713660000|2022-02-24 14:41:00|613.1|610.86|611.79|609.55|614.1|611.86|611.79|609.55|0
1645713670000|2022-02-24 14:41:10|614.03|611.79|614.53|612.29|615.52|613.28|614.03|611.79|0
1645713680000|2022-02-24 14:41:20|616.27|614.03|616.02|613.78|617.02|614.78|616.02|613.78|0
1645713690000|2022-02-24 14:41:30|617.02|614.78|615.77|613.53|617.02|614.78|615.77|613.53|0
1645713700000|2022-02-24 14:41:40|617.02|614.78|619.75|617.51|619.75|617.51|617.02|614.78|0
1645713710000|2022-02-24 14:41:50|617.76|615.52|617.26|615.02|619.5|617.26|617.26|615.02|0
1645713720000|2022-02-24 14:42:00|617.02|614.78|614.77|612.53|618.51|616.27|614.77|612.53|0
1645713730000|2022-02-24 14:42:10|615.15|612.91|615.27|613.03|616.02|613.78|615.15|612.91|0
1645713740000|2022-02-24 14:42:20|616.27|614.03|617.76|615.52|618.51|616.27|616.27|614.03|0
1645713750000|2022-02-24 14:42:30|619.5|617.26|616.77|614.53|619.5|617.26|616.77|614.53|0
1645713760000|2022-02-24 14:42:40|616.27|614.03|618.01|615.77|618.01|615.77|616.27|614.03|0
1645713770000|2022-02-24 14:42:50|617.51|615.27|621|618.76|621|618.76|617.51|615.27|0
1645713780000|2022-02-24 14:43:00|619.5|617.26|622.99|620.75|622.99|620.75|619.5|617.26|0
1645713790000|2022-02-24 14:43:10|622.74|620.5|621.5|619.26|622.74|620.5|621.25|619.01|0
1645713800000|2022-02-24 14:43:20|622|619.76|622.49|620.25|622.49|620.25|620.5|618.26|0
1645713810000|2022-02-24 14:43:30|621.75|619.51|623.49|621.25|623.49|621.25|621.75|619.51|0
1645713820000|2022-02-24 14:43:40|623.24|621|624.73|622.49|624.73|622.49|623.24|621|0
1645713830000|2022-02-24 14:43:50|624.12|621.88|625.23|622.99|625.23|622.99|624.12|621.88|0
1645713840000|2022-02-24 14:44:00|626.98|624.74|625.98|623.74|626.98|624.74|624.73|622.49|0
1645713850000|2022-02-24 14:44:10|624.37|622.13|626.23|623.99|626.23|623.99|624.12|621.88|0
1645713860000|2022-02-24 14:44:20|625.86|623.62|624.98|622.74|625.98|623.74|624.73|622.49|0
1645713870000|2022-02-24 14:44:30|624.49|622.25|623.24|621|624.49|622.25|623.24|621|0
1645713880000|2022-02-24 14:44:40|622.99|620.75|622.99|620.75|623.74|621.5|622.99|620.75|0
1645713890000|2022-02-24 14:44:50|622.74|620.5|619.39|617.15|622.74|620.5|619.39|617.15|0
1645713900000|2022-02-24 14:45:00|620.38|618.14|622.74|620.5|622.74|620.5|620.38|618.14|0
1645713910000|2022-02-24 14:45:10|624.24|622|623.99|621.75|625.48|623.24|623.99|621.75|0
1645713920000|2022-02-24 14:45:20|624.73|622.49|623.74|621.5|624.73|622.49|623.24|621|0
1645713930000|2022-02-24 14:45:30|623.87|621.63|621.99|619.75|623.87|621.63|621.99|619.75|0
1645713940000|2022-02-24 14:45:40|624.24|622|625.98|623.74|625.98|623.74|624.24|622|0
1645713950000|2022-02-24 14:45:50|625.11|622.87|622.74|620.5|626.98|624.74|622.74|620.5|0
1645713960000|2022-02-24 14:46:00|622.49|620.25|622.49|620.25|622.49|620.25|621.13|618.89|0
1645713970000|2022-02-24 14:46:10|621|618.76|624.49|622.25|624.49|622.25|621|618.76|0
1645713980000|2022-02-24 14:46:20|622.99|620.75|623.12|620.88|623.74|621.5|622.99|620.75|0
1645713990000|2022-02-24 14:46:30|621.25|619.01|619.5|617.26|621.25|619.01|618.51|616.27|0
1645714000000|2022-02-24 14:46:40|618.51|616.27|617.02|614.78|620|617.76|617.02|614.78|0
1645714010000|2022-02-24 14:46:50|615.02|612.78|614.28|612.04|615.02|612.78|613.03|610.79|0
1645714020000|2022-02-24 14:47:00|614.77|612.53|619.26|617.02|619.75|617.51|614.77|612.53|0
1645714030000|2022-02-24 14:47:10|621.5|619.26|620|617.76|622.99|620.75|620|617.76|0
1645714040000|2022-02-24 14:47:20|620.88|618.64|618.51|616.27|620.88|618.64|618.51|616.27|0
1645714050000|2022-02-24 14:47:30|620.75|618.51|618.64|616.4|621.25|619.01|618.64|616.4|0
1645714060000|2022-02-24 14:47:40|619.26|617.02|617.76|615.52|620.75|618.51|617.76|615.52|0
1645714070000|2022-02-24 14:47:50|618.01|615.77|618.76|616.52|619.5|617.26|618.01|615.77|0
1645714080000|2022-02-24 14:48:00|621|618.76|617.51|615.27|621|618.76|617.51|615.27|0
1645714090000|2022-02-24 14:48:10|616.52|614.28|615.4|613.16|616.52|614.28|615.27|613.03|0
1645714100000|2022-02-24 14:48:20|614.53|612.29|614.28|612.04|615.77|613.53|614.28|612.04|0
1645714110000|2022-02-24 14:48:30|615.02|612.78|618.26|616.02|618.26|616.02|614.41|612.17|0
1645714120000|2022-02-24 14:48:40|616.77|614.53|617.26|615.02|617.76|615.52|616.77|614.53|0
1645714130000|2022-02-24 14:48:50|615.77|613.53|614.28|612.04|615.77|613.53|614.28|612.04|0
1645714140000|2022-02-24 14:49:00|613.16|610.92|610.54|608.3|613.16|610.92|610.54|608.3|0
1645714150000|2022-02-24 14:49:10|611.79|609.55|612.78|610.54|612.78|610.54|610.54|608.3|0
1645714160000|2022-02-24 14:49:20|612.04|609.8|608.93|606.69|612.04|609.8|608.93|606.69|0
1645714170000|2022-02-24 14:49:30|606.56|604.32|604.32|602.08|606.56|604.32|604.32|602.08|0
1645714180000|2022-02-24 14:49:40|603.33|601.09|602.83|600.59|603.33|601.09|602.33|600.09|0
1645714190000|2022-02-24 14:49:50|602.58|600.34|601.59|599.35|602.58|600.34|601.59|599.35|0
1645714200000|2022-02-24 14:50:00|599.35|597.11|600.47|598.23|600.47|598.23|598.11|595.87|0
1645714210000|2022-02-24 14:50:10|600.34|598.1|600.97|598.73|600.97|598.73|600.09|597.85|0
1645714220000|2022-02-24 14:50:20|600.34|598.1|598.6|596.36|600.34|598.1|598.35|596.11|0
1645714230000|2022-02-24 14:50:30|599.1|596.86|597.11|594.87|599.1|596.86|597.11|594.87|0
1645714240000|2022-02-24 14:50:40|596.61|594.37|597.61|595.37|597.61|595.37|596.36|594.12|0
1645714250000|2022-02-24 14:50:50|596.86|594.62|596.49|594.25|596.86|594.62|595.87|593.63|0
1645714260000|2022-02-24 14:51:00|596.61|594.37|598.35|596.11|598.6|596.36|596.61|594.37|0
1645714270000|2022-02-24 14:51:10|600.84|598.6|601.09|598.85|601.09|598.85|599.85|597.61|0
1645714280000|2022-02-24 14:51:20|600.84|598.6|602.33|600.09|602.46|600.22|600.84|598.6|0
1645714290000|2022-02-24 14:51:30|601.59|599.35|603.58|601.34|603.58|601.34|601.59|599.35|0
1645714300000|2022-02-24 14:51:40|602.71|600.47|600.59|598.35|602.71|600.47|600.59|598.35|0
1645714310000|2022-02-24 14:51:50|601.34|599.1|600.09|597.85|603.08|600.84|600.09|597.85|0
1645714320000|2022-02-24 14:52:00|601.09|598.85|602.58|600.34|602.58|600.34|599.73|597.49|0
1645714330000|2022-02-24 14:52:10|602.08|599.84|598.85|596.61|602.08|599.84|598.85|596.61|0
1645714340000|2022-02-24 14:52:20|600.59|598.35|601.59|599.35|602.08|599.84|600.59|598.35|0
1645714350000|2022-02-24 14:52:30|602.58|600.34|602.08|599.84|602.58|600.34|601.09|598.85|0
1645714360000|2022-02-24 14:52:40|601.34|599.1|601.84|599.6|601.84|599.6|601.34|599.1|0
1645714370000|2022-02-24 14:52:50|601.96|599.72|601.84|599.6|601.96|599.72|600.84|598.6|0
1645714380000|2022-02-24 14:53:00|602.58|600.34|600.84|598.6|602.58|600.34|600.84|598.6|0
1645714390000|2022-02-24 14:53:10|598.98|596.74|596.61|594.37|598.98|596.74|596.61|594.37|0
1645714400000|2022-02-24 14:53:20|596|593.76|594.75|592.51|596|593.76|594.75|592.51|0
1645714410000|2022-02-24 14:53:30|594.38|592.14|594.62|592.38|595.37|593.13|593.63|591.39|0
1645714420000|2022-02-24 14:53:40|592.02|589.78|591.89|589.65|592.02|589.78|590.4|588.16|0
1645714430000|2022-02-24 14:53:50|592.14|589.9|593.13|590.89|593.13|590.89|592.14|589.9|0
1645714440000|2022-02-24 14:54:00|594.13|591.89|595.34|593.1|595.37|593.13|594.13|591.89|0
1645714450000|2022-02-24 14:54:10|596.06|593.82|595.93|593.69|596.43|594.19|595.93|593.69|0
1645714460000|2022-02-24 14:54:20|594.43|592.19|595.43|593.19|595.43|593.19|594.43|592.19|0
1645714470000|2022-02-24 14:54:30|595.06|592.82|597.92|595.68|597.92|595.68|595.06|592.82|0
1645714480000|2022-02-24 14:54:40|599.17|596.93|600.59|598.35|600.59|598.35|599.17|596.93|0
1645714490000|2022-02-24 14:54:50|600.96|598.72|601.71|599.47|601.71|599.47|599.97|597.73|0
1645714500000|2022-02-24 14:55:00|600.96|598.72|604.48|602.24|604.48|602.24|600.96|598.72|0
1645714510000|2022-02-24 14:55:10|604.24|602|606.97|604.73|606.97|604.73|604.24|602|0
1645714520000|2022-02-24 14:55:20|606.23|603.99|605.36|603.12|606.48|604.24|605.36|603.12|0
1645714530000|2022-02-24 14:55:30|607.47|605.23|605.73|603.49|607.47|605.23|605.73|603.49|0
1645714540000|2022-02-24 14:55:40|605.61|603.37|602.62|600.38|605.73|603.49|602.62|600.38|0
1645714550000|2022-02-24 14:55:50|603.62|601.38|602.49|600.25|605.48|603.24|602.49|600.25|0
1645714560000|2022-02-24 14:56:00|600.75|598.51|598.76|596.52|600.75|598.51|598.76|596.52|0
1645714570000|2022-02-24 14:56:10|598.39|596.15|600.75|598.51|600.75|598.51|598.01|595.77|0
1645714580000|2022-02-24 14:56:20|602.49|600.25|601.5|599.26|602.74|600.5|601.5|599.26|0
1645714590000|2022-02-24 14:56:30|601.74|599.5|603.49|601.25|603.49|601.25|601.74|599.5|0
1645714600000|2022-02-24 14:56:40|601|598.76|600.75|598.51|602.49|600.25|600.5|598.26|0
1645714610000|2022-02-24 14:56:50|600.5|598.26|599.5|597.26|600.75|598.51|599.5|597.26|0
1645714620000|2022-02-24 14:57:00|601|598.76|600|597.76|601.38|599.14|600|597.76|0
1645714630000|2022-02-24 14:57:10|599.63|597.39|600.75|598.51|601.25|599.01|599.63|597.39|0
1645714640000|2022-02-24 14:57:20|600|597.76|600|597.76|600|597.76|599.75|597.51|0
1645714650000|2022-02-24 14:57:30|599.5|597.26|602.74|600.5|602.74|600.5|599.26|597.02|0
1645714660000|2022-02-24 14:57:40|602.24|600|601.99|599.75|602.24|600|600.5|598.26|0
1645714670000|2022-02-24 14:57:50|602.62|600.38|602.12|599.88|603.24|601|602.12|599.88|0
1645714680000|2022-02-24 14:58:00|602.24|600|601.99|599.75|603.24|601|601.99|599.75|0
1645714690000|2022-02-24 14:58:10|602.99|600.75|600.75|598.51|602.99|600.75|600.75|598.51|0
1645714700000|2022-02-24 14:58:20|601.25|599.01|601.63|599.39|602.49|600.25|601.25|599.01|0
1645714710000|2022-02-24 14:58:30|601.5|599.26|594.65|592.41|601.5|599.26|594.65|592.41|0
1645714720000|2022-02-24 14:58:40|594.28|592.04|596.52|594.28|596.52|594.28|594.28|592.04|0
1645714730000|2022-02-24 14:58:50|595.65|593.41|595.4|593.16|595.65|593.41|593.41|591.17|0
1645714740000|2022-02-24 14:59:00|594.53|592.29|595.77|593.53|596.15|593.91|594.53|592.29|0
1645714750000|2022-02-24 14:59:10|596.02|593.78|594.28|592.04|596.02|593.78|593.66|591.42|0
1645714760000|2022-02-24 14:59:20|593.53|591.29|591.92|589.68|593.53|591.29|591.92|589.68|0
1645714770000|2022-02-24 14:59:30|592.29|590.05|592.29|590.05|593.53|591.29|592.29|590.05|0
1645714780000|2022-02-24 14:59:40|592.91|590.67|591.92|589.68|593.28|591.04|591.92|589.68|0
1645714790000|2022-02-24 14:59:50|592.66|590.42|591.42|589.18|592.66|590.42|591.42|589.18|0
1645714800000|2022-02-24 15:00:00|592.04|589.8|593.16|590.92|593.16|590.92|592.04|589.8|0
1645714810000|2022-02-24 15:00:10|593.53|591.29|594.41|592.17|595.77|593.53|593.53|591.29|0
1645714820000|2022-02-24 15:00:20|593.91|591.67|595.9|593.66|595.9|593.66|593.91|591.67|0
1645714830000|2022-02-24 15:00:30|595.4|593.16|599.38|597.14|599.38|597.14|595.4|593.16|0
1645714840000|2022-02-24 15:00:40|600|597.76|600.13|597.89|600.5|598.26|600|597.76|0
1645714850000|2022-02-24 15:00:50|599.25|597.01|600.5|598.26|600.5|598.26|599.25|597.01|0
1645714860000|2022-02-24 15:01:00|600|597.76|601.87|599.63|601.87|599.63|597.51|595.27|0
1645714870000|2022-02-24 15:01:10|603.74|601.5|604.73|602.49|604.73|602.49|603.37|601.13|0
1645714880000|2022-02-24 15:01:20|604.48|602.24|605.73|603.49|605.73|603.49|603.62|601.38|0
1645714890000|2022-02-24 15:01:30|606.73|604.49|606.23|603.99|606.73|604.49|606.23|603.99|0
1645714900000|2022-02-24 15:01:40|606.48|604.24|606.97|604.73|606.97|604.73|606.48|604.24|0
1645714910000|2022-02-24 15:01:50|607.97|605.73|608.72|606.48|608.72|606.48|607.97|605.73|0
1645714920000|2022-02-24 15:02:00|608.22|605.98|608.22|605.98|608.22|605.98|608.22|605.98|0
1645714930000|2022-02-24 15:02:10|607.22|604.98|605.73|603.49|607.85|605.61|605.73|603.49|0
1645714940000|2022-02-24 15:02:20|606.73|604.49|608.49|606.25|608.49|606.25|605.75|603.51|0
1645714950000|2022-02-24 15:02:30|608.99|606.75|609.74|607.5|609.74|607.5|607|604.76|0
1645714960000|2022-02-24 15:02:40|608.99|606.75|608.74|606.5|608.99|606.75|607.74|605.5|0
1645714970000|2022-02-24 15:02:50|609.24|607|610.73|608.49|610.73|608.49|609.24|607|0
1645714980000|2022-02-24 15:03:00|610.24|608|611.73|609.49|611.73|609.49|610.24|608|0
1645714990000|2022-02-24 15:03:10|613.22|610.98|609.99|607.75|613.22|610.98|609.99|607.75|0
1645715000000|2022-02-24 15:03:20|609.24|607|609.49|607.25|609.49|607.25|608.99|606.75|0
1645715010000|2022-02-24 15:03:30|607.74|605.5|609.74|607.5|609.74|607.5|607.63|605.39|0
1645715020000|2022-02-24 15:03:40|608.74|606.5|610.24|608|610.98|608.74|608.74|606.5|0
1645715030000|2022-02-24 15:03:50|611.23|608.99|612.11|609.87|612.23|609.99|610.98|608.74|0
1645715040000|2022-02-24 15:04:00|612.48|610.24|613.97|611.73|613.97|611.73|612.48|610.24|0
1645715050000|2022-02-24 15:04:10|614.22|611.98|609.74|607.5|614.22|611.98|609.74|607.5|0
1645715060000|2022-02-24 15:04:20|610.73|608.49|610.73|608.49|610.98|608.74|610.73|608.49|0
1645715070000|2022-02-24 15:04:30|612.23|609.99|611.48|609.24|612.23|609.99|611.48|609.24|0
1645715080000|2022-02-24 15:04:40|610.73|608.49|610.98|608.74|611.73|609.49|610.48|608.24|0
1645715090000|2022-02-24 15:04:50|612.23|609.99|611.98|609.74|612.73|610.49|611.98|609.74|0
1645715100000|2022-02-24 15:05:00|613.22|610.98|613.97|611.73|613.97|611.73|612.48|610.24|0
1645715110000|2022-02-24 15:05:10|614.22|611.98|614.47|612.23|614.47|612.23|612.73|610.49|0
1645715120000|2022-02-24 15:05:20|616.21|613.97|616.96|614.72|616.96|614.72|616.21|613.97|0
1645715130000|2022-02-24 15:05:30|616.21|613.97|617.46|615.22|617.71|615.47|616.21|613.97|0
1645715140000|2022-02-24 15:05:40|616.96|614.72|617.71|615.47|617.71|615.47|616.59|614.35|0
1645715150000|2022-02-24 15:05:50|617.21|614.97|616.21|613.97|617.21|614.97|615.96|613.72|0
1645715160000|2022-02-24 15:06:00|616.71|614.47|617.71|615.47|617.71|615.47|616.71|614.47|0
1645715170000|2022-02-24 15:06:10|614.72|612.48|610.36|608.12|614.72|612.48|610.36|608.12|0
1645715180000|2022-02-24 15:06:20|605.14|602.9|607.38|605.14|607.38|605.14|605.14|602.9|0
1645715190000|2022-02-24 15:06:30|609.49|607.25|612.73|610.49|612.73|610.49|609.49|607.25|0
1645715200000|2022-02-24 15:06:40|611.61|609.37|608.87|606.63|612.73|610.49|608.87|606.63|0
1645715210000|2022-02-24 15:06:50|607.5|605.26|609.74|607.5|610.23|607.99|607.13|604.89|0
1645715220000|2022-02-24 15:07:00|611.48|609.24|608.99|606.75|611.48|609.24|608.99|606.75|0
1645715230000|2022-02-24 15:07:10|605.01|602.77|608.49|606.25|608.49|606.25|605.01|602.77|0
1645715240000|2022-02-24 15:07:20|607.74|605.5|608.38|606.14|608.38|606.14|607.25|605.01|0
1645715250000|2022-02-24 15:07:30|609.63|607.39|608.63|606.39|609.63|607.39|607.64|605.4|0
1645715260000|2022-02-24 15:07:40|609.13|606.89|609.52|607.28|609.52|607.28|608.88|606.64|0
1645715270000|2022-02-24 15:07:50|609.28|607.04|611.52|609.28|611.52|609.28|609.28|607.04|0
1645715280000|2022-02-24 15:08:00|610.52|608.28|609.77|607.53|611.52|609.28|609.52|607.28|0
1645715290000|2022-02-24 15:08:10|608.28|606.04|610.52|608.28|610.52|608.28|608.28|606.04|0
1645715300000|2022-02-24 15:08:20|608.78|606.54|608.28|606.04|608.78|606.54|607.53|605.29|0
1645715310000|2022-02-24 15:08:30|609.03|606.79|606.54|604.3|609.52|607.28|606.54|604.3|0
1645715320000|2022-02-24 15:08:40|604.68|602.44|603.05|600.81|604.68|602.44|601.81|599.57|0
1645715330000|2022-02-24 15:08:50|604.05|601.81|604.8|602.56|604.8|602.56|604.05|601.81|0
1645715340000|2022-02-24 15:09:00|605.54|603.3|607.04|604.8|607.04|604.8|605.42|603.18|0
1645715350000|2022-02-24 15:09:10|607.78|605.54|608.28|606.04|609.28|607.04|606.54|604.3|0
1645715360000|2022-02-24 15:09:20|607.28|605.04|607.78|605.54|608.66|606.42|607.28|605.04|0
1645715370000|2022-02-24 15:09:30|605.92|603.68|604.8|602.56|606.79|604.55|604.8|602.56|0
1645715380000|2022-02-24 15:09:40|605.54|603.3|604.05|601.81|605.54|603.3|604.05|601.81|0
1645715390000|2022-02-24 15:09:50|603.43|601.19|601.31|599.07|603.8|601.56|601.31|599.07|0
1645715400000|2022-02-24 15:10:00|601.69|599.45|602.31|600.07|603.55|601.31|601.44|599.2|0
1645715410000|2022-02-24 15:10:10|602.69|600.45|604.8|602.56|605.04|602.8|602.69|600.45|0
1645715420000|2022-02-24 15:10:20|605.54|603.3|604.3|602.06|605.92|603.68|604.3|602.06|0
1645715430000|2022-02-24 15:10:30|604.43|602.19|602.81|600.57|604.43|602.19|602.06|599.82|0
1645715440000|2022-02-24 15:10:40|604.05|601.81|605.29|603.05|605.29|603.05|603.55|601.31|0
1645715450000|2022-02-24 15:10:50|604.3|602.06|602.31|600.07|605.92|603.68|602.31|600.07|0
1645715460000|2022-02-24 15:11:00|601.56|599.32|599.57|597.33|602.06|599.82|599.57|597.33|0
1645715470000|2022-02-24 15:11:10|600.94|598.7|602.56|600.32|602.56|600.32|600.94|598.7|0
1645715480000|2022-02-24 15:11:20|601.81|599.57|602.56|600.32|602.56|600.32|601.81|599.57|0
1645715490000|2022-02-24 15:11:30|600.32|598.08|598.33|596.09|600.45|598.21|598.33|596.09|0
1645715500000|2022-02-24 15:11:40|597.58|595.34|596.34|594.1|597.58|595.34|596.34|594.1|0
1645715510000|2022-02-24 15:11:50|594.85|592.61|595.22|592.98|595.84|593.6|594.85|592.61|0
1645715520000|2022-02-24 15:12:00|594.85|592.61|595.59|593.35|595.59|593.35|594.1|591.86|0
1645715530000|2022-02-24 15:12:10|595.34|593.1|593.23|590.99|595.34|593.1|593.23|590.99|0
1645715540000|2022-02-24 15:12:20|593.35|591.11|594.73|592.49|594.73|592.49|592.74|590.5|0
1645715550000|2022-02-24 15:12:30|595.09|592.85|594.85|592.61|595.09|592.85|594.6|592.36|0
1645715560000|2022-02-24 15:12:40|595.84|593.6|597.08|594.84|597.08|594.84|595.84|593.6|0
1645715570000|2022-02-24 15:12:50|596.72|594.48|597.08|594.84|597.08|594.84|596.72|594.48|0
1645715580000|2022-02-24 15:13:00|596.83|594.59|596.34|594.1|596.83|594.59|594.85|592.61|0
1645715590000|2022-02-24 15:13:10|595.34|593.1|591.12|588.88|595.34|593.1|591.12|588.88|0
1645715600000|2022-02-24 15:13:20|590|587.76|590.37|588.13|590.37|588.13|588.88|586.64|0
1645715610000|2022-02-24 15:13:30|590.87|588.63|593.1|590.86|593.1|590.86|590.12|587.88|0
1645715620000|2022-02-24 15:13:40|592.86|590.62|594.1|591.86|594.1|591.86|592.86|590.62|0
1645715630000|2022-02-24 15:13:50|594.85|592.61|594.35|592.11|594.85|592.61|593.35|591.11|0
1645715640000|2022-02-24 15:14:00|592.86|590.62|592.11|589.87|592.86|590.62|591.12|588.88|0
1645715650000|2022-02-24 15:14:10|593.35|591.11|595.59|593.35|595.59|593.35|593.35|591.11|0
1645715660000|2022-02-24 15:14:20|595.84|593.6|594.23|591.99|595.84|593.6|594.23|591.99|0
1645715670000|2022-02-24 15:14:30|593.48|591.24|589.38|587.14|593.48|591.24|589.38|587.14|0
1645715680000|2022-02-24 15:14:40|589.5|587.26|586.39|584.15|589.5|587.26|585.15|582.91|0
1645715690000|2022-02-24 15:14:50|585.9|583.66|586.14|583.9|586.14|583.9|584.65|582.41|0
1645715700000|2022-02-24 15:15:00|586.64|584.4|587.27|585.03|588.13|585.89|586.64|584.4|0
1645715710000|2022-02-24 15:15:10|586.39|584.15|587.52|585.28|587.88|585.64|586.39|584.15|0
1645715720000|2022-02-24 15:15:20|587.39|585.15|585.4|583.16|587.52|585.28|585.4|583.16|0
1645715730000|2022-02-24 15:15:30|586.14|583.9|586.89|584.65|586.89|584.65|586.14|583.9|0
1645715740000|2022-02-24 15:15:40|586.39|584.15|584.53|582.29|586.39|584.15|584.53|582.29|0
1645715750000|2022-02-24 15:15:50|584.78|582.54|585.9|583.66|585.9|583.66|584.4|582.16|0
1645715760000|2022-02-24 15:16:00|586.27|584.03|589.87|587.63|589.87|587.63|586.27|584.03|0
1645715770000|2022-02-24 15:16:10|588.38|586.14|589.38|587.14|590.87|588.63|588.38|586.14|0
1645715780000|2022-02-24 15:16:20|588.38|586.14|585.78|583.54|588.38|586.14|585.78|583.54|0
1645715790000|2022-02-24 15:16:30|586.27|584.03|585.65|583.41|586.39|584.15|585.65|583.41|0
1645715800000|2022-02-24 15:16:40|584.65|582.41|584.65|582.41|585.4|583.16|584.65|582.41|0
1645715810000|2022-02-24 15:16:50|584.53|582.29|585.53|583.29|586.14|583.9|584.53|582.29|0
1645715820000|2022-02-24 15:17:00|585.4|583.16|584.4|582.16|585.4|583.16|584.4|582.16|0
1645715830000|2022-02-24 15:17:10|586.14|583.9|584.65|582.41|586.14|583.9|584.65|582.41|0
1645715840000|2022-02-24 15:17:20|584.78|582.54|585.65|583.41|585.65|583.41|584.65|582.41|0
1645715850000|2022-02-24 15:17:30|586.14|583.9|585.9|583.66|586.89|584.65|585.9|583.66|0
1645715860000|2022-02-24 15:17:40|585.15|582.91|584.9|582.66|585.15|582.91|584.16|581.92|0
1645715870000|2022-02-24 15:17:50|584.4|582.16|585.65|583.41|585.65|583.41|584.4|582.16|0
1645715880000|2022-02-24 15:18:00|585.4|583.16|585.9|583.66|586.27|584.03|585.15|582.91|0
1645715890000|2022-02-24 15:18:10|587.88|585.64|587.63|585.39|587.88|585.64|586.64|584.4|0
1645715900000|2022-02-24 15:18:20|586.39|584.15|585.65|583.41|586.39|584.15|585.65|583.41|0
1645715910000|2022-02-24 15:18:30|585.78|583.54|585.9|583.66|586.89|584.65|585.78|583.54|0
1645715920000|2022-02-24 15:18:40|586.39|584.15|580.18|577.94|586.39|584.15|580.18|577.94|0
1645715930000|2022-02-24 15:18:50|578.94|576.7|577.95|575.71|578.94|576.7|577.7|575.46|0
1645715940000|2022-02-24 15:19:00|577.45|575.21|577.08|574.84|578.44|576.2|576.95|574.71|0
1645715950000|2022-02-24 15:19:10|577.45|575.21|577.45|575.21|577.45|575.21|576.95|574.71|0
1645715960000|2022-02-24 15:19:20|578.94|576.7|576.95|574.71|578.94|576.7|576.95|574.71|0
1645715970000|2022-02-24 15:19:30|577.2|574.96|578.07|575.83|578.07|575.83|576.7|574.46|0
1645715980000|2022-02-24 15:19:40|576.7|574.46|577.95|575.71|577.95|575.71|576.7|574.46|0
1645715990000|2022-02-24 15:19:50|577.7|575.46|576.83|574.59|577.7|575.46|576.7|574.46|0
1645716000000|2022-02-24 15:20:00|576.7|574.46|577.7|575.46|578.19|575.95|576.7|574.46|0
1645716010000|2022-02-24 15:20:10|577.95|575.71|577.2|574.96|578.69|576.45|576.95|574.71|0
1645716020000|2022-02-24 15:20:20|576.93|574.69|572.83|570.59|576.93|574.69|572.83|570.59|0
1645716030000|2022-02-24 15:20:30|573.4|571.16|572.9|570.66|573.4|571.16|572.4|570.16|0
1645716040000|2022-02-24 15:20:40|572.4|570.16|572.9|570.66|572.9|570.66|572.4|570.16|0
1645716050000|2022-02-24 15:20:50|573.15|570.91|572.9|570.66|573.15|570.91|572.15|569.91|0
1645716060000|2022-02-24 15:21:00|572.4|570.16|572.9|570.66|572.9|570.66|572.4|570.16|0
1645716070000|2022-02-24 15:21:10|572.15|569.91|572.4|570.16|572.65|570.41|572.15|569.91|0
1645716080000|2022-02-24 15:21:20|572.9|570.66|572.4|570.16|573.4|571.16|572.4|570.16|0
1645716090000|2022-02-24 15:21:30|572.15|569.91|568.93|566.69|572.4|570.16|568.68|566.44|0
1645716100000|2022-02-24 15:21:40|568.68|566.44|569.42|567.18|570.17|567.93|568.43|566.19|0
1645716110000|2022-02-24 15:21:50|570.54|568.3|570.42|568.18|570.66|568.42|570.42|568.18|0
1645716120000|2022-02-24 15:22:00|571.41|569.17|570.91|568.67|571.41|569.17|570.91|568.67|0
1645716130000|2022-02-24 15:22:10|572.9|570.66|575.14|572.9|575.14|572.9|572.9|570.66|0
1645716140000|2022-02-24 15:22:20|576.76|574.52|577.87|575.63|577.87|575.63|575.02|572.78|0
1645716150000|2022-02-24 15:22:30|578.37|576.13|579.11|576.87|579.11|576.87|578.12|575.88|0
1645716160000|2022-02-24 15:22:40|578.75|576.51|579.11|576.87|579.36|577.12|578.62|576.38|0
1645716170000|2022-02-24 15:22:50|579.86|577.62|581.6|579.36|581.6|579.36|579.36|577.12|0
1645716180000|2022-02-24 15:23:00|583.34|581.1|583.34|581.1|583.34|581.1|582.59|580.35|0
1645716190000|2022-02-24 15:23:10|582.84|580.6|582.1|579.86|582.84|580.6|582.1|579.86|0
1645716200000|2022-02-24 15:23:20|583.84|581.6|583.34|581.1|584.33|582.09|583.34|581.1|0
1645716210000|2022-02-24 15:23:30|584.83|582.59|586.08|583.84|586.08|583.84|584.83|582.59|0
1645716220000|2022-02-24 15:23:40|585.08|582.84|585.08|582.84|586.08|583.84|585.08|582.84|0
1645716230000|2022-02-24 15:23:50|584.96|582.72|587.07|584.83|587.07|584.83|584.96|582.72|0
1645716240000|2022-02-24 15:24:00|586.82|584.58|587.82|585.58|588.07|585.83|586.82|584.58|0
1645716250000|2022-02-24 15:24:10|587.32|585.08|586.57|584.33|588.81|586.57|586.57|584.33|0
1645716260000|2022-02-24 15:24:20|587.07|584.83|586.95|584.71|587.57|585.33|586.82|584.58|0
1645716270000|2022-02-24 15:24:30|588.56|586.32|585.96|583.72|588.56|586.32|585.96|583.72|0
1645716280000|2022-02-24 15:24:40|586.08|583.84|586.57|584.33|587.57|585.33|586.08|583.84|0
1645716290000|2022-02-24 15:24:50|586.08|583.84|584.71|582.47|586.08|583.84|584.58|582.34|0
1645716300000|2022-02-24 15:25:00|585.71|583.47|584.33|582.09|585.71|583.47|584.33|582.09|0
1645716310000|2022-02-24 15:25:10|585.83|583.59|581.35|579.11|585.83|583.59|581.35|579.11|0
1645716320000|2022-02-24 15:25:20|582.59|580.35|587.07|584.83|587.07|584.83|582.59|580.35|0
1645716330000|2022-02-24 15:25:30|587.57|585.33|588.44|586.2|588.56|586.32|586.82|584.58|0
1645716340000|2022-02-24 15:25:40|589.56|587.32|589.81|587.57|591.3|589.06|589.56|587.32|0
1645716350000|2022-02-24 15:25:50|589.06|586.82|590.55|588.31|591.93|589.69|589.06|586.82|0
1645716360000|2022-02-24 15:26:00|590.06|587.82|590.06|587.82|591.55|589.31|590.06|587.82|0
1645716370000|2022-02-24 15:26:10|589.31|587.07|591.8|589.56|591.8|589.56|589.31|587.07|0
1645716380000|2022-02-24 15:26:20|592.18|589.94|593.29|591.05|593.29|591.05|592.18|589.94|0
1645716390000|2022-02-24 15:26:30|593.17|590.93|593.79|591.55|594.04|591.8|593.17|590.93|0
1645716400000|2022-02-24 15:26:40|593.92|591.68|594.04|591.8|595.03|592.79|593.92|591.68|0
1645716410000|2022-02-24 15:26:50|594.66|592.42|594.04|591.8|595.28|593.04|594.04|591.8|0
1645716420000|2022-02-24 15:27:00|594.29|592.05|594.66|592.42|594.66|592.42|593.67|591.43|0
1645716430000|2022-02-24 15:27:10|593.42|591.18|593.55|591.31|593.55|591.31|592.79|590.55|0
1645716440000|2022-02-24 15:27:20|594.37|592.13|593.13|590.89|594.87|592.63|593.13|590.89|0
1645716450000|2022-02-24 15:27:30|594.62|592.38|593.88|591.64|594.62|592.38|593.38|591.14|0
1645716460000|2022-02-24 15:27:40|595.12|592.88|595.99|593.75|595.99|593.75|594.75|592.51|0
1645716470000|2022-02-24 15:27:50|595.83|593.59|595.96|593.72|596.96|594.72|595.83|593.59|0
1645716480000|2022-02-24 15:28:00|596.08|593.84|596.58|594.34|597.33|595.09|596.08|593.84|0
1645716490000|2022-02-24 15:28:10|594.84|592.6|593.72|591.48|595.34|593.1|593.72|591.48|0
1645716500000|2022-02-24 15:28:20|592.48|590.24|593.84|591.6|593.84|591.6|592.48|590.24|0
1645716510000|2022-02-24 15:28:30|592.6|590.36|594.34|592.1|594.34|592.1|592.6|590.36|0
1645716520000|2022-02-24 15:28:40|593.84|591.6|594.34|592.1|594.34|592.1|593.84|591.6|0
1645716530000|2022-02-24 15:28:50|595.83|593.59|594.72|592.48|595.83|593.59|594.59|592.35|0
1645716540000|2022-02-24 15:29:00|593.84|591.6|593.72|591.48|593.84|591.6|593.35|591.11|0
1645716550000|2022-02-24 15:29:10|594.84|592.6|596.71|594.47|596.71|594.47|594.84|592.6|0
1645716560000|2022-02-24 15:29:20|596.96|594.72|594.59|592.35|596.96|594.72|594.59|592.35|0
1645716570000|2022-02-24 15:29:30|594.09|591.85|592.35|590.11|594.09|591.85|592.35|590.11|0
1645716580000|2022-02-24 15:29:40|593.84|591.6|594.84|592.6|594.84|592.6|592.85|590.61|0
1645716590000|2022-02-24 15:29:50|593.84|591.6|594.84|592.6|594.84|592.6|593.84|591.6|0
1645716600000|2022-02-24 15:30:00|595.09|592.85|595.34|593.1|596.96|594.72|595.09|592.85|0
1645716610000|2022-02-24 15:30:10|595.58|593.34|597.08|594.84|597.45|595.21|595.58|593.34|0
1645716620000|2022-02-24 15:30:20|597.57|595.33|600.44|598.2|600.44|598.2|597.57|595.33|0
1645716630000|2022-02-24 15:30:30|600.31|598.07|599.44|597.2|600.31|598.07|599.44|597.2|0
1645716640000|2022-02-24 15:30:40|602.05|599.81|601.06|598.82|602.05|599.81|600.81|598.57|0
1645716650000|2022-02-24 15:30:50|599.81|597.57|600.19|597.95|600.56|598.32|599.32|597.08|0
1645716660000|2022-02-24 15:31:00|600.81|598.57|600.06|597.82|600.81|598.57|600.06|597.82|0
1645716670000|2022-02-24 15:31:10|599.07|596.83|599.81|597.57|599.81|597.57|597.82|595.58|0
1645716680000|2022-02-24 15:31:20|599.07|596.83|598.82|596.58|599.69|597.45|598.82|596.58|0
1645716690000|2022-02-24 15:31:30|599.69|597.45|599.32|597.08|599.94|597.7|599.32|597.08|0
1645716700000|2022-02-24 15:31:40|598.32|596.08|596.46|594.22|598.32|596.08|596.08|593.84|0
1645716710000|2022-02-24 15:31:50|596.08|593.84|596.33|594.09|597.33|595.09|596.08|593.84|0
1645716720000|2022-02-24 15:32:00|595.46|593.22|593.97|591.73|595.46|593.22|592.73|590.49|0
1645716730000|2022-02-24 15:32:10|592.1|589.86|593.35|591.11|593.35|591.11|591.61|589.37|0
1645716740000|2022-02-24 15:32:20|592.35|590.11|593.35|591.11|593.35|591.11|592.35|590.11|0
1645716750000|2022-02-24 15:32:30|594.84|592.6|596.58|594.34|596.58|594.34|594.84|592.6|0
1645716760000|2022-02-24 15:32:40|595.83|593.59|595.34|593.1|595.83|593.59|594.59|592.35|0
1645716770000|2022-02-24 15:32:50|596.08|593.84|595.58|593.34|596.08|593.84|595.58|593.34|0
1645716780000|2022-02-24 15:33:00|594.22|591.98|595.46|593.22|595.58|593.34|594.22|591.98|0
1645716790000|2022-02-24 15:33:10|595.96|593.72|595.22|592.98|595.96|593.72|594.47|592.23|0
1645716800000|2022-02-24 15:33:20|594.84|592.6|593.97|591.73|594.84|592.6|593.97|591.73|0
1645716810000|2022-02-24 15:33:30|593.59|591.35|591.85|589.61|593.59|591.35|591.73|589.49|0
1645716820000|2022-02-24 15:33:40|592.35|590.11|592.73|590.49|593.84|591.6|592.35|590.11|0
1645716830000|2022-02-24 15:33:50|591.36|589.12|587.26|585.02|591.36|589.12|587.13|584.89|0
1645716840000|2022-02-24 15:34:00|586.88|584.64|589.37|587.13|589.37|587.13|586.76|584.52|0
1645716850000|2022-02-24 15:34:10|589.5|587.26|586.38|584.14|590.11|587.87|586.38|584.14|0
1645716860000|2022-02-24 15:34:20|585.27|583.03|583.65|581.41|585.27|583.03|582.04|579.8|0
1645716870000|2022-02-24 15:34:30|583.28|581.04|584.64|582.4|584.64|582.4|581.66|579.42|0
1645716880000|2022-02-24 15:34:40|584.53|582.29|584.89|582.65|584.89|582.65|584.28|582.04|0
1645716890000|2022-02-24 15:34:50|584.64|582.4|585.14|582.9|585.14|582.9|583.9|581.66|0
1645716900000|2022-02-24 15:35:00|586.63|584.39|584.53|582.29|586.63|584.39|584.53|582.29|0
1645716910000|2022-02-24 15:35:10|583.4|581.16|587.88|585.64|587.88|585.64|583.4|581.16|0
1645716920000|2022-02-24 15:35:20|585.64|583.4|590.11|587.87|590.11|587.87|585.64|583.4|0
1645716930000|2022-02-24 15:35:30|592.6|590.36|591.85|589.61|592.6|590.36|591.11|588.87|0
1645716940000|2022-02-24 15:35:40|591.61|589.37|591.98|589.74|592.23|589.99|591.61|589.37|0
1645716950000|2022-02-24 15:35:50|591.11|588.87|594.34|592.1|594.59|592.35|591.11|588.87|0
1645716960000|2022-02-24 15:36:00|594.84|592.6|594.84|592.6|595.96|593.72|594.59|592.35|0
1645716970000|2022-02-24 15:36:10|596.21|593.97|595.34|593.1|596.21|593.97|594.09|591.85|0
1645716980000|2022-02-24 15:36:20|595.83|593.59|597.82|595.58|598.07|595.83|595.83|593.59|0
1645716990000|2022-02-24 15:36:30|597.57|595.33|595.09|592.85|597.57|595.33|595.09|592.85|0
1645717000000|2022-02-24 15:36:40|596.58|594.34|595.09|592.85|596.58|594.34|595.09|592.85|0
1645717010000|2022-02-24 15:36:50|597.08|594.84|600.31|598.07|600.31|598.07|597.08|594.84|0
1645717020000|2022-02-24 15:37:00|599.56|597.32|600.81|598.57|601.06|598.82|599.56|597.32|0
1645717030000|2022-02-24 15:37:10|600.06|597.82|597.82|595.58|600.06|597.82|597.57|595.33|0
1645717040000|2022-02-24 15:37:20|598.07|595.83|596.83|594.59|599.2|596.96|596.83|594.59|0
1645717050000|2022-02-24 15:37:30|595.71|593.47|595.34|593.1|596.83|594.59|595.34|593.1|0
1645717060000|2022-02-24 15:37:40|596.58|594.34|597.32|595.08|597.7|595.46|596.58|594.34|0
1645717070000|2022-02-24 15:37:50|598.07|595.83|599.07|596.83|599.07|596.83|596.96|594.72|0
1645717080000|2022-02-24 15:38:00|600.81|598.57|600.06|597.82|600.81|598.57|600.06|597.82|0
1645717090000|2022-02-24 15:38:10|600.56|598.32|598.82|596.58|600.56|598.32|598.32|596.08|0
1645717100000|2022-02-24 15:38:20|596.58|594.34|593.97|591.73|596.58|594.34|593.97|591.73|0
1645717110000|2022-02-24 15:38:30|595.58|593.34|594.97|592.73|596.08|593.84|594.97|592.73|0
1645717120000|2022-02-24 15:38:40|596.08|593.84|595.83|593.59|596.21|593.97|595.83|593.59|0
1645717130000|2022-02-24 15:38:50|596.83|594.59|597.45|595.21|597.45|595.21|596.83|594.59|0
1645717140000|2022-02-24 15:39:00|596.21|593.97|597.32|595.08|597.32|595.08|595.09|592.85|0
1645717150000|2022-02-24 15:39:10|595.83|593.59|597.08|594.84|597.45|595.21|595.83|593.59|0
1645717160000|2022-02-24 15:39:20|595.71|593.47|595.83|593.59|597.57|595.33|595.71|593.47|0
1645717170000|2022-02-24 15:39:30|597.08|594.84|596.83|594.59|597.08|594.84|596.83|594.59|0
1645717180000|2022-02-24 15:39:40|594.84|592.6|592.6|590.36|595.33|593.09|592.6|590.36|0
1645717190000|2022-02-24 15:39:50|592.98|590.74|593.1|590.86|593.59|591.35|592.98|590.74|0
1645717200000|2022-02-24 15:40:00|592.85|590.61|597.08|594.84|597.08|594.84|592.85|590.61|0
1645717210000|2022-02-24 15:40:10|595.58|593.34|601.06|598.82|601.06|598.82|595.58|593.34|0
1645717220000|2022-02-24 15:40:20|601.93|599.69|603.79|601.55|603.79|601.55|600.69|598.45|0
1645717230000|2022-02-24 15:40:30|604.04|601.8|601.8|599.56|604.54|602.3|601.8|599.56|0
1645717240000|2022-02-24 15:40:40|600.06|597.82|598.32|596.08|600.06|597.82|598.32|596.08|0
1645717250000|2022-02-24 15:40:50|599.31|597.07|599.56|597.32|599.81|597.57|599.07|596.83|0
1645717260000|2022-02-24 15:41:00|600.06|597.82|597.82|595.58|600.06|597.82|597.08|594.84|0
1645717270000|2022-02-24 15:41:10|598.7|596.46|599.31|597.07|599.31|597.07|598.07|595.83|0
1645717280000|2022-02-24 15:41:20|598.45|596.21|599.56|597.32|599.81|597.57|598.45|596.21|0
1645717290000|2022-02-24 15:41:30|598.57|596.33|599.44|597.2|600.31|598.07|598.57|596.33|0
1645717300000|2022-02-24 15:41:40|599.07|596.83|598.57|596.33|599.07|596.83|598.07|595.83|0
1645717310000|2022-02-24 15:41:50|598.32|596.08|597.32|595.08|598.57|596.33|597.32|595.08|0
1645717320000|2022-02-24 15:42:00|597.82|595.58|593.84|591.6|597.82|595.58|593.84|591.6|0
1645717330000|2022-02-24 15:42:10|594.84|592.6|596.58|594.34|596.58|594.34|594.84|592.6|0
1645717340000|2022-02-24 15:42:20|596.33|594.09|597.21|594.97|598.07|595.83|596.33|594.09|0
1645717350000|2022-02-24 15:42:30|598.32|596.08|597.57|595.33|598.32|596.08|597.57|595.33|0
1645717360000|2022-02-24 15:42:40|599.07|596.83|597.82|595.58|599.31|597.07|597.82|595.58|0
1645717370000|2022-02-24 15:42:50|597.08|594.84|596.83|594.59|597.32|595.08|596.83|594.59|0
1645717380000|2022-02-24 15:43:00|595.83|593.59|595.22|592.98|595.83|593.59|594.84|592.6|0
1645717390000|2022-02-24 15:43:10|595.58|593.34|593.35|591.11|595.58|593.34|593.35|591.11|0
1645717400000|2022-02-24 15:43:20|593.97|591.73|594.84|592.6|595.22|592.98|593.97|591.73|0
1645717410000|2022-02-24 15:43:30|594.34|592.1|595.09|592.85|595.09|592.85|593.72|591.48|0
1645717420000|2022-02-24 15:43:40|594.09|591.85|592.23|589.99|594.09|591.85|591.85|589.61|0
1645717430000|2022-02-24 15:43:50|590.61|588.37|589.86|587.62|590.74|588.5|589.86|587.62|0
1645717440000|2022-02-24 15:44:00|591.36|589.12|592.1|589.86|592.1|589.86|591.36|589.12|0
1645717450000|2022-02-24 15:44:10|592.85|590.61|592.1|589.86|593.1|590.86|592.1|589.86|0
1645717460000|2022-02-24 15:44:20|592.6|590.36|591.85|589.61|592.6|590.36|591.85|589.61|0
1645717470000|2022-02-24 15:44:30|592.6|590.36|592.35|590.11|592.6|590.36|591.11|588.87|0
1645717480000|2022-02-24 15:44:40|591.6|589.36|592.48|590.24|593.35|591.11|591.6|589.36|0
1645717490000|2022-02-24 15:44:50|592.85|590.61|592.1|589.86|593.84|591.6|591.98|589.74|0
1645717500000|2022-02-24 15:45:00|592.35|590.11|591.6|589.36|592.85|590.61|591.36|589.12|0
1645717510000|2022-02-24 15:45:10|591.36|589.12|591.6|589.36|591.6|589.36|591.36|589.12|0
1645717520000|2022-02-24 15:45:20|592.23|589.99|592.1|589.86|592.23|589.99|591.36|589.12|0
1645717530000|2022-02-24 15:45:30|591.6|589.36|589.62|587.38|591.73|589.49|589.62|587.38|0
1645717540000|2022-02-24 15:45:40|588.87|586.63|591.11|588.87|591.24|589|588.87|586.63|0
1645717550000|2022-02-24 15:45:50|591.85|589.61|592.85|590.61|592.85|590.61|591.6|589.36|0
1645717560000|2022-02-24 15:46:00|593.1|590.86|593.47|591.23|594.47|592.23|593.1|590.86|0
1645717570000|2022-02-24 15:46:10|591.36|589.12|589.37|587.13|591.36|589.12|589.37|587.13|0
1645717580000|2022-02-24 15:46:20|589.86|587.62|585.64|583.4|589.86|587.62|585.64|583.4|0
1645717590000|2022-02-24 15:46:30|586.88|584.64|588.12|585.88|588.12|585.88|586.88|584.64|0
1645717600000|2022-02-24 15:46:40|587.88|585.64|582.9|580.66|587.88|585.64|582.9|580.66|0
1645717610000|2022-02-24 15:46:50|583.78|581.54|581.66|579.42|583.78|581.54|581.66|579.42|0
1645717620000|2022-02-24 15:47:00|583.28|581.04|583.4|581.16|583.4|581.16|582.9|580.66|0
1645717630000|2022-02-24 15:47:10|584.64|582.4|587.13|584.89|587.13|584.89|584.64|582.4|0
1645717640000|2022-02-24 15:47:20|588.37|586.13|587.26|585.02|588.37|586.13|587.26|585.02|0
1645717650000|2022-02-24 15:47:30|587.13|584.89|588.62|586.38|588.75|586.51|587.13|584.89|0
1645717660000|2022-02-24 15:47:40|588.75|586.51|588.37|586.13|588.75|586.51|588.37|586.13|0
1645717670000|2022-02-24 15:47:50|587.88|585.64|586.38|584.14|587.88|585.64|586.38|584.14|0
1645717680000|2022-02-24 15:48:00|586.88|584.64|586.63|584.39|587.13|584.89|585.27|583.03|0
1645717690000|2022-02-24 15:48:10|587.26|585.02|585.89|583.65|587.26|585.02|585.64|583.4|0
1645717700000|2022-02-24 15:48:20|584.4|582.16|582.16|579.92|584.4|582.16|582.16|579.92|0
1645717710000|2022-02-24 15:48:30|581.05|578.81|582.16|579.92|582.16|579.92|581.05|578.81|0
1645717720000|2022-02-24 15:48:40|582.29|580.05|584.15|581.91|584.15|581.91|582.29|580.05|0
1645717730000|2022-02-24 15:48:50|583.78|581.54|582.9|580.66|584.4|582.16|582.9|580.66|0
1645717740000|2022-02-24 15:49:00|582.66|580.42|582.41|580.17|582.66|580.42|581.66|579.42|0
1645717750000|2022-02-24 15:49:10|582.66|580.42|579.67|577.43|582.66|580.42|579.67|577.43|0
1645717760000|2022-02-24 15:49:20|579.92|577.68|578.93|576.69|579.92|577.68|578.93|576.69|0
1645717770000|2022-02-24 15:49:30|577.69|575.45|577.44|575.2|577.69|575.45|576.82|574.58|0
1645717780000|2022-02-24 15:49:40|577.19|574.95|577.69|575.45|577.69|575.45|577.19|574.95|0
1645717790000|2022-02-24 15:49:50|579.31|577.07|580.92|578.68|580.92|578.68|579.31|577.07|0
1645717800000|2022-02-24 15:50:00|580.67|578.43|581.05|578.81|582.29|580.05|580.67|578.43|0
1645717810000|2022-02-24 15:50:10|582.04|579.8|583.65|581.41|583.65|581.41|582.04|579.8|0
1645717820000|2022-02-24 15:50:20|582.41|580.17|583.4|581.16|583.4|581.16|582.41|580.17|0
1645717830000|2022-02-24 15:50:30|583.15|580.91|583.15|580.91|583.15|580.91|582.9|580.66|0
1645717840000|2022-02-24 15:50:40|583.4|581.16|584.03|581.79|584.03|581.79|583.4|581.16|0
1645717850000|2022-02-24 15:50:50|585.02|582.78|585.14|582.9|586.14|583.9|585.02|582.78|0
1645717860000|2022-02-24 15:51:00|583.15|580.91|583.9|581.66|584.64|582.4|583.15|580.91|0
1645717870000|2022-02-24 15:51:10|581.91|579.67|582.79|580.55|583.15|580.91|581.91|579.67|0
1645717880000|2022-02-24 15:51:20|582.66|580.42|582.29|580.05|582.66|580.42|581.91|579.67|0
1645717890000|2022-02-24 15:51:30|582.41|580.17|582.16|579.92|582.41|580.17|580.92|578.68|0
1645717900000|2022-02-24 15:51:40|580.92|578.68|580.67|578.43|581.79|579.55|580.67|578.43|0
1645717910000|2022-02-24 15:51:50|582.66|580.42|581.91|579.67|582.9|580.66|581.91|579.67|0
1645717920000|2022-02-24 15:52:00|582.89|580.65|581.8|579.56|582.89|580.65|581.78|579.54|0
1645717930000|2022-02-24 15:52:10|582.05|579.81|583.67|581.43|584.54|582.3|582.05|579.81|0
1645717940000|2022-02-24 15:52:20|583.92|581.68|585.78|583.54|585.78|583.54|583.92|581.68|0
1645717950000|2022-02-24 15:52:30|585.29|583.05|587.78|585.54|588.27|586.03|585.29|583.05|0
1645717960000|2022-02-24 15:52:40|586.78|584.54|588.02|585.78|588.02|585.78|586.41|584.17|0
1645717970000|2022-02-24 15:52:50|587.78|585.54|588.77|586.53|589.27|587.03|587.78|585.54|0
1645717980000|2022-02-24 15:53:00|589.27|587.03|588.02|585.78|589.27|587.03|587.53|585.29|0
1645717990000|2022-02-24 15:53:10|587.03|584.79|585.17|582.93|587.03|584.79|585.04|582.8|0
1645718000000|2022-02-24 15:53:20|584.79|582.55|582.3|580.06|584.79|582.55|582.3|580.06|0
1645718010000|2022-02-24 15:53:30|581.8|579.56|580.19|577.95|581.8|579.56|580.19|577.95|0
1645718020000|2022-02-24 15:53:40|580.31|578.07|579.81|577.57|580.31|578.07|579.81|577.57|0
1645718030000|2022-02-24 15:53:50|577.7|575.46|578.2|575.96|578.32|576.08|576.58|574.34|0
1645718040000|2022-02-24 15:54:00|576.96|574.72|575.34|573.1|576.96|574.72|574.84|572.6|0
1645718050000|2022-02-24 15:54:10|575.22|572.98|576.21|573.97|576.21|573.97|575.22|572.98|0
1645718060000|2022-02-24 15:54:20|576.58|574.34|574.59|572.35|576.58|574.34|574.59|572.35|0
1645718070000|2022-02-24 15:54:30|574.34|572.1|575.09|572.85|575.34|573.1|574.34|572.1|0
1645718080000|2022-02-24 15:54:40|573.84|571.6|575.09|572.85|575.22|572.98|573.84|571.6|0
1645718090000|2022-02-24 15:54:50|575.22|572.98|575.09|572.85|575.22|572.98|574.59|572.35|0
1645718100000|2022-02-24 15:55:00|574.84|572.6|574.34|572.1|575.34|573.1|574.34|572.1|0
1645718110000|2022-02-24 15:55:10|574.84|572.6|574.84|572.6|574.84|572.6|574.84|572.6|0
1645718120000|2022-02-24 15:55:20|574.59|572.35|573.64|571.4|575.13|572.89|572.77|570.53|0
1645718130000|2022-02-24 15:55:30|574.85|572.61|574.35|572.11|574.97|572.73|574.35|572.11|0
1645718140000|2022-02-24 15:55:40|573.35|571.11|574.1|571.86|574.1|571.86|573.35|571.11|0
1645718150000|2022-02-24 15:55:50|573.35|571.11|574.1|571.86|574.1|571.86|572.86|570.62|0
1645718160000|2022-02-24 15:56:00|573.1|570.86|574.97|572.73|574.97|572.73|573.1|570.86|0
1645718170000|2022-02-24 15:56:10|574.6|572.36|574.85|572.61|574.85|572.61|573.98|571.74|0
1645718180000|2022-02-24 15:56:20|574.1|571.86|574.35|572.11|574.35|572.11|573.48|571.24|0
1645718190000|2022-02-24 15:56:30|573.98|571.74|574.1|571.86|574.35|572.11|573.98|571.74|0
1645718200000|2022-02-24 15:56:40|572.86|570.62|574.35|572.11|574.73|572.49|572.86|570.62|0
1645718210000|2022-02-24 15:56:50|574.6|572.36|574.73|572.49|574.73|572.49|574.6|572.36|0
1645718220000|2022-02-24 15:57:00|574.84|572.6|573.85|571.61|574.84|572.6|573.85|571.61|0
1645718230000|2022-02-24 15:57:10|573.6|571.36|570.75|568.51|573.6|571.36|570.75|568.51|0
1645718240000|2022-02-24 15:57:20|570.12|567.88|570.12|567.88|570.62|568.38|570.12|567.88|0
1645718250000|2022-02-24 15:57:30|571|568.76|571.61|569.37|571.61|569.37|570.75|568.51|0
1645718260000|2022-02-24 15:57:40|572.24|570|572.61|570.37|572.61|570.37|571.86|569.62|0
1645718270000|2022-02-24 15:57:50|573.6|571.36|577.83|575.59|577.83|575.59|573.6|571.36|0
1645718280000|2022-02-24 15:58:00|577.08|574.84|579.23|576.99|579.23|576.99|576.39|574.15|0
1645718290000|2022-02-24 15:58:10|579.36|577.12|579.48|577.24|579.48|577.24|578.48|576.24|0
1645718300000|2022-02-24 15:58:20|581.46|579.22|582.21|579.97|582.21|579.97|580.72|578.48|0
1645718310000|2022-02-24 15:58:30|581.22|578.98|580.72|578.48|581.22|578.98|580.72|578.48|0
1645718320000|2022-02-24 15:58:40|581.34|579.1|581.71|579.47|581.71|579.47|581.22|578.98|0
1645718330000|2022-02-24 15:58:50|581.22|578.98|580.72|578.48|582.21|579.97|580.72|578.48|0
1645718340000|2022-02-24 15:59:00|581.34|579.1|580.97|578.73|582.09|579.85|580.72|578.48|0
1645718350000|2022-02-24 15:59:10|580.47|578.23|578.48|576.24|580.72|578.48|578.48|576.24|0
1645718360000|2022-02-24 15:59:20|579.48|577.24|578.73|576.49|579.48|577.24|577.99|575.75|0
1645718370000|2022-02-24 15:59:30|578.24|576|578.73|576.49|578.73|576.49|577.74|575.5|0
1645718380000|2022-02-24 15:59:40|579.61|577.37|578.73|576.49|579.61|577.37|578.48|576.24|0
1645718390000|2022-02-24 15:59:50|578.86|576.62|579.48|577.24|579.48|577.24|578.37|576.13|0
1645718400000|2022-02-24 16:00:00|578.73|576.49|582.21|579.97|582.21|579.97|578.73|576.49|0
1645718410000|2022-02-24 16:00:10|582.46|580.22|582.95|580.71|583.45|581.21|582.46|580.22|0
1645718420000|2022-02-24 16:00:20|583.2|580.96|582.21|579.97|583.2|580.96|582.21|579.97|0
1645718430000|2022-02-24 16:00:30|582.71|580.47|583.08|580.84|583.2|580.96|582.46|580.22|0
1645718440000|2022-02-24 16:00:40|579.11|576.87|575.14|572.9|579.11|576.87|575.14|572.9|0
1645718450000|2022-02-24 16:00:50|575.26|573.02|576.5|574.26|577.49|575.25|575.26|573.02|0
1645718460000|2022-02-24 16:01:00|577.87|575.63|575.39|573.15|577.87|575.63|575.39|573.15|0
1645718470000|2022-02-24 16:01:10|576.25|574.01|571.54|569.3|576.25|574.01|571.54|569.3|0
1645718480000|2022-02-24 16:01:20|570.3|568.06|570.79|568.55|570.79|568.55|570.18|567.94|0
1645718490000|2022-02-24 16:01:30|572.28|570.04|574.02|571.78|574.02|571.78|572.03|569.79|0
1645718500000|2022-02-24 16:01:40|574.64|572.4|575.88|573.64|575.88|573.64|573.9|571.66|0
1645718510000|2022-02-24 16:01:50|577|574.76|576.5|574.26|577.49|575.25|576.5|574.26|0
1645718520000|2022-02-24 16:02:00|577.37|575.13|577.12|574.88|578.12|575.88|577.12|574.88|0
1645718530000|2022-02-24 16:02:10|578.37|576.13|578.86|576.62|580.22|577.98|578.37|576.13|0
1645718540000|2022-02-24 16:02:20|578.48|576.24|580.47|578.23|580.47|578.23|578.48|576.24|0
1645718550000|2022-02-24 16:02:30|579.11|576.87|578.24|576|579.61|577.37|578.24|576|0
1645718560000|2022-02-24 16:02:40|578.98|576.74|579.73|577.49|580.22|577.98|578.98|576.74|0
1645718570000|2022-02-24 16:02:50|580.72|578.48|580.22|577.98|580.72|578.48|578.12|575.88|0
1645718580000|2022-02-24 16:03:00|579.73|577.49|577.99|575.75|579.73|577.49|577.99|575.75|0
1645718590000|2022-02-24 16:03:10|578.86|576.62|578.37|576.13|578.86|576.62|578.37|576.13|0
1645718600000|2022-02-24 16:03:20|580.35|578.11|581.22|578.98|581.22|578.98|580.22|577.98|0
1645718610000|2022-02-24 16:03:30|579.85|577.61|581.22|578.98|581.22|578.98|579.23|576.99|0
1645718620000|2022-02-24 16:03:40|582.46|580.22|584.94|582.7|584.94|582.7|582.46|580.22|0
1645718630000|2022-02-24 16:03:50|585.93|583.69|585.95|583.71|586.43|584.19|585.45|583.21|0
1645718640000|2022-02-24 16:04:00|585.7|583.46|582.98|580.74|585.71|583.47|582.98|580.74|0
1645718650000|2022-02-24 16:04:10|583.35|581.11|583.28|581.04|583.35|581.11|582.35|580.11|0
1645718660000|2022-02-24 16:04:20|584.02|581.78|584.27|582.03|584.52|582.28|583.91|581.67|0
1645718670000|2022-02-24 16:04:30|584.02|581.78|582.91|580.67|584.02|581.78|582.91|580.67|0
1645718680000|2022-02-24 16:04:40|582.04|579.8|582.54|580.3|582.78|580.54|582.04|579.8|0
1645718690000|2022-02-24 16:04:50|582.91|580.67|582.91|580.67|583.03|580.79|582.91|580.67|0
1645718700000|2022-02-24 16:05:00|583.78|581.54|585.26|583.02|585.26|583.02|583.78|581.54|0
1645718710000|2022-02-24 16:05:10|583.28|581.04|583.03|580.79|584.27|582.03|583.03|580.79|0
1645718720000|2022-02-24 16:05:20|582.66|580.42|581.54|579.3|582.66|580.42|581.54|579.3|0
1645718730000|2022-02-24 16:05:30|579.94|577.7|580.93|578.69|581.18|578.94|579.94|577.7|0
1645718740000|2022-02-24 16:05:40|581.42|579.18|579.44|577.2|581.67|579.43|579.44|577.2|0
1645718750000|2022-02-24 16:05:50|580.68|578.44|581.16|578.92|581.66|579.42|580.68|578.44|0
1645718760000|2022-02-24 16:06:00|580.92|578.68|581.91|579.67|581.91|579.67|579.68|577.44|0
1645718770000|2022-02-24 16:06:10|582.28|580.04|581.91|579.67|582.4|580.16|581.91|579.67|0
1645718780000|2022-02-24 16:06:20|582.03|579.79|584.18|581.94|584.18|581.94|582.03|579.79|0
1645718790000|2022-02-24 16:06:30|582.94|580.7|583.44|581.2|583.69|581.45|582.44|580.2|0
1645718800000|2022-02-24 16:06:40|582.69|580.45|581.7|579.46|582.69|580.45|581.45|579.21|0
1645718810000|2022-02-24 16:06:50|581.58|579.34|580.21|577.97|581.58|579.34|580.21|577.97|0
1645718820000|2022-02-24 16:07:00|580.95|578.71|578.72|576.48|581.7|579.46|578.72|576.48|0
1645718830000|2022-02-24 16:07:10|578.97|576.73|579.22|576.98|579.84|577.6|578.97|576.73|0
1645718840000|2022-02-24 16:07:20|578.22|575.98|577.97|575.73|578.35|576.11|577.97|575.73|0
1645718850000|2022-02-24 16:07:30|577.11|574.87|574.75|572.51|577.11|574.87|574.75|572.51|0
1645718860000|2022-02-24 16:07:40|573.26|571.02|573.51|571.27|573.75|571.51|573.26|571.02|0
1645718870000|2022-02-24 16:07:50|573.01|570.77|571.52|569.28|573.75|571.51|571.52|569.28|0
1645718880000|2022-02-24 16:08:00|570.41|568.17|571.02|568.78|571.65|569.41|570.41|568.17|0
1645718890000|2022-02-24 16:08:10|571.4|569.16|571.9|569.66|572.02|569.78|570.91|568.67|0
1645718900000|2022-02-24 16:08:20|572.76|570.52|574.25|572.01|574.25|572.01|572.76|570.52|0
1645718910000|2022-02-24 16:08:30|575|572.76|572.02|569.78|575|572.76|572.02|569.78|0
1645718920000|2022-02-24 16:08:40|571.65|569.41|572.76|570.52|572.76|570.52|571.65|569.41|0
1645718930000|2022-02-24 16:08:50|572.27|570.03|571.65|569.41|572.27|570.03|571.4|569.16|0
1645718940000|2022-02-24 16:09:00|571.52|569.28|570.53|568.29|571.52|569.28|569.54|567.3|0
1645718950000|2022-02-24 16:09:10|570.41|568.17|569.54|567.3|570.53|568.29|569.54|567.3|0
1645718960000|2022-02-24 16:09:20|569.91|567.67|567.55|565.31|570.78|568.54|567.55|565.31|0
1645718970000|2022-02-24 16:09:30|566.31|564.07|565.07|562.83|566.31|564.07|565.07|562.83|0
1645718980000|2022-02-24 16:09:40|565.2|562.96|566.31|564.07|566.31|564.07|565.2|562.96|0
1645718990000|2022-02-24 16:09:50|567.3|565.06|568.67|566.43|568.67|566.43|567.3|565.06|0
1645719000000|2022-02-24 16:10:00|568.42|566.18|566.56|564.32|568.42|566.18|566.56|564.32|0
1645719010000|2022-02-24 16:10:10|568.05|565.81|568.54|566.3|568.54|566.3|568.05|565.81|0
1645719020000|2022-02-24 16:10:20|569.54|567.3|571.27|569.03|571.27|569.03|569.54|567.3|0
1645719030000|2022-02-24 16:10:30|573.51|571.27|572.64|570.4|573.51|571.27|572.51|570.27|0
1645719040000|2022-02-24 16:10:40|572.76|570.52|573.39|571.15|574|571.76|572.76|570.52|0
1645719050000|2022-02-24 16:10:50|574|571.76|574|571.76|574|571.76|573.64|571.4|0
1645719060000|2022-02-24 16:11:00|574.5|572.26|572.15|569.91|574.5|572.26|572.15|569.91|0
1645719070000|2022-02-24 16:11:10|570.53|568.29|568.3|566.06|570.53|568.29|568.3|566.06|0
1645719080000|2022-02-24 16:11:20|569.54|567.3|567.68|565.44|569.54|567.3|567.68|565.44|0
1645719090000|2022-02-24 16:11:30|568.05|565.81|568.54|566.3|568.54|566.3|566.94|564.7|0
1645719100000|2022-02-24 16:11:40|567.55|565.31|566.94|564.7|567.55|565.31|566.81|564.57|0
1645719110000|2022-02-24 16:11:50|567.3|565.06|566.56|564.32|567.55|565.31|566.56|564.32|0
1645719120000|2022-02-24 16:12:00|566.31|564.07|565.82|563.58|567.06|564.82|565.82|563.58|0
1645719130000|2022-02-24 16:12:10|566.31|564.07|568.54|566.3|568.54|566.3|566.31|564.07|0
1645719140000|2022-02-24 16:12:20|567.43|565.19|570.53|568.29|570.53|568.29|567.43|565.19|0
1645719150000|2022-02-24 16:12:30|570.66|568.42|568.67|566.43|570.66|568.42|568.67|566.43|0
1645719160000|2022-02-24 16:12:40|567.68|565.44|567.68|565.44|568.67|566.43|567.68|565.44|0
1645719170000|2022-02-24 16:12:50|566.44|564.2|565.82|563.58|566.56|564.32|565.7|563.46|0
1645719180000|2022-02-24 16:13:00|564.33|562.09|563.47|561.23|564.95|562.71|563.47|561.23|0
1645719190000|2022-02-24 16:13:10|563.09|560.85|561.6|559.36|563.09|560.85|561.6|559.36|0
1645719200000|2022-02-24 16:13:20|561.11|558.87|560.36|558.12|561.11|558.87|559.75|557.51|0
1645719210000|2022-02-24 16:13:30|559.99|557.75|559.75|557.51|559.99|557.75|559.75|557.51|0
1645719220000|2022-02-24 16:13:40|560.36|558.12|560.36|558.12|561.11|558.87|560.36|558.12|0
1645719230000|2022-02-24 16:13:50|561.11|558.87|560.74|558.5|561.11|558.87|560.74|558.5|0
1645719240000|2022-02-24 16:14:00|560.11|557.87|561.11|558.87|562.1|559.86|560.11|557.87|0
1645719250000|2022-02-24 16:14:10|561.98|559.74|562.47|560.23|562.47|560.23|561.85|559.61|0
1645719260000|2022-02-24 16:14:20|562.1|559.86|560.86|558.62|562.1|559.86|560.86|558.62|0
1645719270000|2022-02-24 16:14:30|560.74|558.5|561.23|558.99|561.48|559.24|560.74|558.5|0
1645719280000|2022-02-24 16:14:40|562.59|560.35|562.34|560.1|562.59|560.35|561.11|558.87|0
1645719290000|2022-02-24 16:14:50|562.1|559.86|561.48|559.24|562.1|559.86|561.48|559.24|0
1645719300000|2022-02-24 16:15:00|561.35|559.11|564.58|562.34|564.58|562.34|561.35|559.11|0
1645719310000|2022-02-24 16:15:10|564.33|562.09|561.98|559.74|564.33|562.09|561.98|559.74|0
1645719320000|2022-02-24 16:15:20|561.35|559.11|563.09|560.85|563.09|560.85|561.35|559.11|0
1645719330000|2022-02-24 16:15:30|563.22|560.98|562.59|560.35|563.22|560.98|562.23|559.99|0
1645719340000|2022-02-24 16:15:40|562.1|559.86|562.84|560.6|562.84|560.6|561.35|559.11|0
1645719350000|2022-02-24 16:15:50|563.58|561.34|564.08|561.84|564.08|561.84|563.09|560.85|0
1645719360000|2022-02-24 16:16:00|562.59|560.35|563.58|561.34|563.58|561.34|561.98|559.74|0
1645719370000|2022-02-24 16:16:10|563.09|560.85|564.08|561.84|564.46|562.22|563.09|560.85|0
1645719380000|2022-02-24 16:16:20|565.82|563.58|566.44|564.2|566.81|564.57|565.82|563.58|0
1645719390000|2022-02-24 16:16:30|567.3|565.06|567.68|565.44|567.68|565.44|567.3|565.06|0
1645719400000|2022-02-24 16:16:40|567.18|564.94|565.82|563.58|567.8|565.56|565.82|563.58|0
1645719410000|2022-02-24 16:16:50|565.7|563.46|564.33|562.09|565.7|563.46|564.33|562.09|0
1645719420000|2022-02-24 16:17:00|563.81|561.57|563.6|561.36|564.35|562.11|563.47|561.23|0
1645719430000|2022-02-24 16:17:10|564.22|561.98|563.72|561.48|564.22|561.98|563.47|561.23|0
1645719440000|2022-02-24 16:17:20|564.1|561.86|564.22|561.98|564.6|562.36|564.1|561.86|0
1645719450000|2022-02-24 16:17:30|565.09|562.85|565.09|562.85|567.2|564.96|565.09|562.85|0
1645719460000|2022-02-24 16:17:40|564.22|561.98|562.23|559.99|564.22|561.98|562.23|559.99|0
1645719470000|2022-02-24 16:17:50|562.48|560.24|562.73|560.49|562.98|560.74|562.23|559.99|0
1645719480000|2022-02-24 16:18:00|561.98|559.74|562.23|559.99|563.47|561.23|561.98|559.74|0
1645719490000|2022-02-24 16:18:10|562.48|560.24|561.98|559.74|562.48|560.24|561.74|559.5|0
1645719500000|2022-02-24 16:18:20|560|557.76|560.5|558.26|560.5|558.26|560|557.76|0
1645719510000|2022-02-24 16:18:30|559.75|557.51|558.01|555.77|560|557.76|558.01|555.77|0
1645719520000|2022-02-24 16:18:40|557.39|555.15|558.5|556.26|558.5|556.26|557.26|555.02|0
1645719530000|2022-02-24 16:18:50|558.96|556.72|558.73|556.49|558.96|556.72|558.21|555.97|0
1645719540000|2022-02-24 16:19:00|557.86|555.62|557.98|555.74|558.73|556.49|557.86|555.62|0
1645719550000|2022-02-24 16:19:10|557.49|555.25|556.24|554|557.49|555.25|556.24|554|0
1645719560000|2022-02-24 16:19:20|556.62|554.38|557.49|555.25|557.73|555.49|556.62|554.38|0
1645719570000|2022-02-24 16:19:30|557.37|555.13|558.73|556.49|558.73|556.49|557.24|555|0
1645719580000|2022-02-24 16:19:40|558.36|556.12|558.23|555.99|558.36|556.12|558.23|555.99|0
1645719590000|2022-02-24 16:19:50|557.49|555.25|556.74|554.5|557.49|555.25|556.74|554.5|0
1645719600000|2022-02-24 16:20:00|556|553.76|555.75|553.51|556.62|554.38|555|552.76|0
1645719610000|2022-02-24 16:20:10|555.25|553.01|556|553.76|556|553.76|555.25|553.01|0
1645719620000|2022-02-24 16:20:20|555.13|552.89|556.13|553.89|556.13|553.89|555.13|552.89|0
1645719630000|2022-02-24 16:20:30|556.74|554.5|557.49|555.25|557.49|555.25|556.74|554.5|0
1645719640000|2022-02-24 16:20:40|557.37|555.13|557.61|555.37|557.61|555.37|556.99|554.75|0
1645719650000|2022-02-24 16:20:50|557.12|554.88|558.23|555.99|558.48|556.24|557.12|554.88|0
1645719660000|2022-02-24 16:21:00|559.1|556.86|558.97|556.73|559.1|556.86|558.61|556.37|0
1645719670000|2022-02-24 16:21:10|560.46|558.22|561.95|559.71|562.2|559.96|560.46|558.22|0
1645719680000|2022-02-24 16:21:20|562.45|560.21|562.95|560.71|563.19|560.95|562.2|559.96|0
1645719690000|2022-02-24 16:21:30|562.08|559.84|561.95|559.71|562.08|559.84|561.95|559.71|0
1645719700000|2022-02-24 16:21:40|562.2|559.96|561.83|559.59|562.2|559.96|561.09|558.85|0
1645719710000|2022-02-24 16:21:50|561.09|558.85|560.46|558.22|561.09|558.85|560.34|558.1|0
1645719720000|2022-02-24 16:22:00|560.34|558.1|561.46|559.22|561.46|559.22|559.6|557.36|0
1645719730000|2022-02-24 16:22:10|561.71|559.47|561.71|559.47|562.2|559.96|561.71|559.47|0
1645719740000|2022-02-24 16:22:20|560.46|558.22|561.95|559.71|562.45|560.21|560.46|558.22|0
1645719750000|2022-02-24 16:22:30|561.46|559.22|563.44|561.2|563.44|561.2|561.46|559.22|0
1645719760000|2022-02-24 16:22:40|564.07|561.83|564.32|562.08|564.44|562.2|564.07|561.83|0
1645719770000|2022-02-24 16:22:50|563.19|560.95|562.26|560.02|563.19|560.95|561.88|559.64|0
1645719780000|2022-02-24 16:23:00|562.13|559.89|560.89|558.65|562.13|559.89|560.89|558.65|0
1645719790000|2022-02-24 16:23:10|561.01|558.77|560.64|558.4|561.88|559.64|560.64|558.4|0
1645719800000|2022-02-24 16:23:20|561.88|559.64|560.89|558.65|561.88|559.64|560.89|558.65|0
1645719810000|2022-02-24 16:23:30|560.27|558.03|562.79|560.55|563.04|560.8|560.27|558.03|0
1645719820000|2022-02-24 16:23:40|563.9|561.66|566.27|564.03|566.27|564.03|563.9|561.66|0
1645719830000|2022-02-24 16:23:50|566.77|564.53|566.88|564.64|566.88|564.64|566.52|564.28|0
1645719840000|2022-02-24 16:24:00|566.14|563.9|564.9|562.66|566.14|563.9|564.9|562.66|0
1645719850000|2022-02-24 16:24:10|564.4|562.16|563.9|561.66|564.4|562.16|563.9|561.66|0
1645719860000|2022-02-24 16:24:20|564.4|562.16|565.14|562.9|565.14|562.9|564.4|562.16|0
1645719870000|2022-02-24 16:24:30|565.64|563.4|565.77|563.53|566.39|564.15|565.64|563.4|0
1645719880000|2022-02-24 16:24:40|566.02|563.78|565.89|563.65|566.52|564.28|565.89|563.65|0
1645719890000|2022-02-24 16:24:50|566.14|563.9|568.62|566.38|568.62|566.38|566.14|563.9|0
1645719900000|2022-02-24 16:25:00|567.63|565.39|567.63|565.39|567.88|565.64|566.64|564.4|0
1645719910000|2022-02-24 16:25:10|569.12|566.88|568.87|566.63|569.12|566.88|568.13|565.89|0
1645719920000|2022-02-24 16:25:20|567.13|564.89|566.77|564.53|567.63|565.39|566.77|564.53|0
1645719930000|2022-02-24 16:25:30|566.88|564.64|566.88|564.64|568.5|566.26|566.88|564.64|0
1645719940000|2022-02-24 16:25:40|566.39|564.15|565.39|563.15|566.39|564.15|565.39|563.15|0
1645719950000|2022-02-24 16:25:50|564.53|562.29|564.53|562.29|564.53|562.29|564.15|561.91|0
1645719960000|2022-02-24 16:26:00|564.9|562.66|564.9|562.66|564.9|562.66|564.53|562.29|0
1645719970000|2022-02-24 16:26:10|565.39|563.15|564.78|562.54|565.39|563.15|564.4|562.16|0
1645719980000|2022-02-24 16:26:20|565.39|563.15|564.65|562.41|565.39|563.15|563.65|561.41|0
1645719990000|2022-02-24 16:26:30|565.14|562.9|565.64|563.4|565.64|563.4|564.65|562.41|0
1645720000000|2022-02-24 16:26:40|565.52|563.28|567.51|565.27|567.51|565.27|565.52|563.28|0
1645720010000|2022-02-24 16:26:50|566.64|564.4|567.76|565.52|567.76|565.52|566.64|564.4|0
1645720020000|2022-02-24 16:27:00|568.87|566.63|568.13|565.89|568.87|566.63|568.13|565.89|0
1645720030000|2022-02-24 16:27:10|567.88|565.64|568.26|566.02|568.26|566.02|567.63|565.39|0
1645720040000|2022-02-24 16:27:20|568.13|565.89|569.75|567.51|569.75|567.51|568.13|565.89|0
1645720050000|2022-02-24 16:27:30|570.36|568.12|570.12|567.88|570.36|568.12|570.12|567.88|0
1645720060000|2022-02-24 16:27:40|571.49|569.25|572.35|570.11|572.35|570.11|571.49|569.25|0
1645720070000|2022-02-24 16:27:50|571.74|569.5|571.86|569.62|572.73|570.49|571.74|569.5|0
1645720080000|2022-02-24 16:28:00|572.85|570.61|571.36|569.12|572.85|570.61|571.36|569.12|0
1645720090000|2022-02-24 16:28:10|572.73|570.49|573.1|570.86|573.1|570.86|572.35|570.11|0
1645720100000|2022-02-24 16:28:20|572.35|570.11|571.86|569.62|572.48|570.24|571.86|569.62|0
1645720110000|2022-02-24 16:28:30|570.86|568.62|569.87|567.63|570.86|568.62|569.87|567.63|0
1645720120000|2022-02-24 16:28:40|569.75|567.51|568.13|565.89|569.75|567.51|568.13|565.89|0
1645720130000|2022-02-24 16:28:50|569.5|567.26|570.49|568.25|570.61|568.37|569.5|567.26|0
1645720140000|2022-02-24 16:29:00|571.11|568.87|569|566.76|571.11|568.87|569|566.76|0
1645720150000|2022-02-24 16:29:10|569.87|567.63|568.87|566.63|569.87|567.63|568.87|566.63|0
1645720160000|2022-02-24 16:29:20|569.25|567.01|568.62|566.38|570.49|568.25|568.62|566.38|0
1645720170000|2022-02-24 16:29:30|569|566.76|572.1|569.86|572.35|570.11|569|566.76|0
1645720180000|2022-02-24 16:29:40|571.98|569.74|572.98|570.74|572.98|570.74|571.86|569.62|0
1645720190000|2022-02-24 16:29:50|573.35|571.11|573.72|571.48|574.84|572.6|573.35|571.11|0
1645720200000|2022-02-24 16:30:00|572.1|569.86|571.86|569.62|573.23|570.99|571.61|569.37|0
1645720210000|2022-02-24 16:30:10|571.36|569.12|571.61|569.37|571.61|569.37|570.99|568.75|0
1645720220000|2022-02-24 16:30:20|570.99|568.75|569|566.76|570.99|568.75|569|566.76|0
1645720230000|2022-02-24 16:30:30|568.38|566.14|567.88|565.64|568.38|566.14|567.88|565.64|0
1645720240000|2022-02-24 16:30:40|566.52|564.28|565.89|563.65|566.52|564.28|565.89|563.65|0
1645720250000|2022-02-24 16:30:50|566.27|564.03|567.51|565.27|567.51|565.27|566.27|564.03|0
1645720260000|2022-02-24 16:31:00|566.88|564.64|570.12|567.88|570.36|568.12|566.88|564.64|0
1645720270000|2022-02-24 16:31:10|570.86|568.62|571.49|569.25|571.49|569.25|570.86|568.62|0
1645720280000|2022-02-24 16:31:20|571.61|569.37|574.72|572.48|574.72|572.48|571.61|569.37|0
1645720290000|2022-02-24 16:31:30|574.47|572.23|576.46|574.22|576.46|574.22|574.47|572.23|0
1645720300000|2022-02-24 16:31:40|577.08|574.84|577.7|575.46|577.95|575.71|576.83|574.59|0
1645720310000|2022-02-24 16:31:50|578.57|576.33|578.82|576.58|578.82|576.58|578.07|575.83|0
1645720320000|2022-02-24 16:32:00|578.07|575.83|577.33|575.09|578.07|575.83|577.33|575.09|0
1645720330000|2022-02-24 16:32:10|575.09|572.85|573.84|571.6|575.58|573.34|573.84|571.6|0
1645720340000|2022-02-24 16:32:20|574.84|572.6|574.59|572.35|575.47|573.23|574.59|572.35|0
1645720350000|2022-02-24 16:32:30|574.09|571.85|575.58|573.34|575.58|573.34|573.84|571.6|0
1645720360000|2022-02-24 16:32:40|575.83|573.59|576.58|574.34|577.33|575.09|575.83|573.59|0
1645720370000|2022-02-24 16:32:50|576.33|574.09|576.58|574.34|576.83|574.59|576.33|574.09|0
1645720380000|2022-02-24 16:33:00|576.08|573.84|575.34|573.1|576.08|573.84|575.34|573.1|0
1645720390000|2022-02-24 16:33:10|575.47|573.23|576.58|574.34|576.58|574.34|575.34|573.1|0
1645720400000|2022-02-24 16:33:20|575.71|573.47|577.57|575.33|577.57|575.33|575.34|573.1|0
1645720410000|2022-02-24 16:33:30|578.57|576.33|575.83|573.59|578.57|576.33|575.83|573.59|0
1645720420000|2022-02-24 16:33:40|574.84|572.6|574.59|572.35|575.09|572.85|574.59|572.35|0
1645720430000|2022-02-24 16:33:50|574.09|571.85|575.09|572.85|575.09|572.85|573.35|571.11|0
1645720440000|2022-02-24 16:34:00|575.22|572.98|576.08|573.84|576.08|573.84|575.22|572.98|0
1645720450000|2022-02-24 16:34:10|575.22|572.98|573.6|571.36|575.22|572.98|573.6|571.36|0
1645720460000|2022-02-24 16:34:20|573.1|570.86|574.34|572.1|574.59|572.35|573.1|570.86|0
1645720470000|2022-02-24 16:34:30|572.85|570.61|572.35|570.11|572.85|570.61|572.35|570.11|0
1645720480000|2022-02-24 16:34:40|571.85|569.61|572.6|570.36|573.1|570.86|571.85|569.61|0
1645720490000|2022-02-24 16:34:50|571.85|569.61|571.49|569.25|571.85|569.61|570.36|568.12|0
1645720500000|2022-02-24 16:35:00|571.36|569.12|569.62|567.38|571.36|569.12|569.62|567.38|0
1645720510000|2022-02-24 16:35:10|568.75|566.51|568.75|566.51|569|566.76|568.75|566.51|0
1645720520000|2022-02-24 16:35:20|570.11|567.87|570.86|568.62|570.86|568.62|570.11|567.87|0
1645720530000|2022-02-24 16:35:30|570.99|568.75|571.11|568.87|571.11|568.87|570.61|568.37|0
1645720540000|2022-02-24 16:35:40|571.36|569.12|571.61|569.37|572.1|569.86|571.36|569.12|0
1645720550000|2022-02-24 16:35:50|574.34|572.1|575.09|572.85|575.09|572.85|574.09|571.85|0
1645720560000|2022-02-24 16:36:00|575.34|573.1|573.6|571.36|575.34|573.1|573.6|571.36|0
1645720570000|2022-02-24 16:36:10|572.85|570.61|576.58|574.34|576.58|574.34|572.85|570.61|0
1645720580000|2022-02-24 16:36:20|576.33|574.09|576.08|573.84|576.33|574.09|575.83|573.59|0
1645720590000|2022-02-24 16:36:30|575.83|573.59|574.84|572.6|575.83|573.59|574.09|571.85|0
1645720600000|2022-02-24 16:36:40|574.97|572.73|576.83|574.59|576.83|574.59|574.97|572.73|0
1645720610000|2022-02-24 16:36:50|576.58|574.34|576.83|574.59|576.83|574.59|575.83|573.59|0
1645720620000|2022-02-24 16:37:00|577.57|575.33|576.08|573.84|577.57|575.33|576.08|573.84|0
1645720630000|2022-02-24 16:37:10|576.83|574.59|576.83|574.59|577.33|575.09|576.83|574.59|0
1645720640000|2022-02-24 16:37:20|577.33|575.09|578.57|576.33|578.82|576.58|577.33|575.09|0
1645720650000|2022-02-24 16:37:30|578.82|576.58|577.33|575.09|578.82|576.58|577.08|574.84|0
1645720660000|2022-02-24 16:37:40|577.57|575.33|576.08|573.84|577.57|575.33|575.83|573.59|0
1645720670000|2022-02-24 16:37:50|576.21|573.97|575.09|572.85|576.21|573.97|574.59|572.35|0
1645720680000|2022-02-24 16:38:00|573.84|571.6|574.09|571.85|574.09|571.85|573.35|571.11|0
1645720690000|2022-02-24 16:38:10|574.59|572.35|575.09|572.85|575.83|573.59|574.59|572.35|0
1645720700000|2022-02-24 16:38:20|573.84|571.6|574.34|572.1|574.34|572.1|573.84|571.6|0
1645720710000|2022-02-24 16:38:30|574.09|571.85|573.6|571.36|574.09|571.85|573.35|571.11|0
1645720720000|2022-02-24 16:38:40|574.22|571.98|573.1|570.86|574.22|571.98|572.98|570.74|0
1645720730000|2022-02-24 16:38:50|572.6|570.36|572.35|570.11|572.6|570.36|572.1|569.86|0
1645720740000|2022-02-24 16:39:00|572.73|570.49|571.49|569.25|573.35|571.11|571.49|569.25|0
1645720750000|2022-02-24 16:39:10|572.1|569.86|570.86|568.62|572.35|570.11|570.86|568.62|0
1645720760000|2022-02-24 16:39:20|570.11|567.87|569.75|567.51|570.36|568.12|569.75|567.51|0
1645720770000|2022-02-24 16:39:30|569.62|567.38|569|566.76|569.62|567.38|569|566.76|0
1645720780000|2022-02-24 16:39:40|569.12|566.88|567.63|565.39|569.25|567.01|567.63|565.39|0
1645720790000|2022-02-24 16:39:50|567.38|565.14|567.88|565.64|567.88|565.64|567.38|565.14|0
1645720800000|2022-02-24 16:40:00|567.63|565.39|569.87|567.63|569.87|567.63|567.63|565.39|0
1645720810000|2022-02-24 16:40:10|570.86|568.62|571.85|569.61|571.85|569.61|570.86|568.62|0
1645720820000|2022-02-24 16:40:20|570.86|568.62|570.11|567.87|571.11|568.87|569.87|567.63|0
1645720830000|2022-02-24 16:40:30|569.87|567.63|570.36|568.12|570.36|568.12|569.62|567.38|0
1645720840000|2022-02-24 16:40:40|570.11|567.87|569.25|567.01|570.11|567.87|569|566.76|0
1645720850000|2022-02-24 16:40:50|569.37|567.13|570.11|567.87|570.11|567.87|569.37|567.13|0
1645720860000|2022-02-24 16:41:00|570.61|568.37|570.11|567.87|570.61|568.37|570.11|567.87|0
1645720870000|2022-02-24 16:41:10|569.12|566.88|570.86|568.62|570.86|568.62|569.12|566.88|0
1645720880000|2022-02-24 16:41:20|571.49|569.25|572.85|570.61|572.85|570.61|571.49|569.25|0
1645720890000|2022-02-24 16:41:30|573.6|571.36|574.84|572.6|574.84|572.6|573.1|570.86|0
1645720900000|2022-02-24 16:41:40|574.34|572.1|574.84|572.6|575.09|572.85|574.34|572.1|0
1645720910000|2022-02-24 16:41:50|575.58|573.34|576.83|574.59|577.33|575.09|575.58|573.34|0
1645720920000|2022-02-24 16:42:00|577.57|575.33|578.57|576.33|579.56|577.32|577.57|575.33|0
1645720930000|2022-02-24 16:42:10|581.06|578.82|581.06|578.82|582.3|580.06|581.06|578.82|0
1645720940000|2022-02-24 16:42:20|582.3|580.06|582.68|580.44|582.68|580.44|581.8|579.56|0
1645720950000|2022-02-24 16:42:30|583.05|580.81|581.55|579.31|583.05|580.81|581.55|579.31|0
1645720960000|2022-02-24 16:42:40|581.31|579.07|580.19|577.95|581.31|579.07|580.06|577.82|0
1645720970000|2022-02-24 16:42:50|580.81|578.57|582.55|580.31|582.55|580.31|580.81|578.57|0
1645720980000|2022-02-24 16:43:00|583.54|581.3|582.3|580.06|583.54|581.3|582.3|580.06|0
1645720990000|2022-02-24 16:43:10|582.8|580.56|582.55|580.31|583.54|581.3|582.55|580.31|0
1645721000000|2022-02-24 16:43:20|583.18|580.94|583.54|581.3|583.54|581.3|583.05|580.81|0
1645721010000|2022-02-24 16:43:30|583.3|581.06|583.79|581.55|583.79|581.55|583.3|581.06|0
1645721020000|2022-02-24 16:43:40|582.93|580.69|583.92|581.68|584.29|582.05|582.93|580.69|0
1645721030000|2022-02-24 16:43:50|584.54|582.3|584.04|581.8|584.54|582.3|584.04|581.8|0
1645721040000|2022-02-24 16:44:00|583.54|581.3|583.54|581.3|583.54|581.3|582.8|580.56|0
1645721050000|2022-02-24 16:44:10|582.8|580.56|584.04|581.8|584.04|581.8|582.8|580.56|0
1645721060000|2022-02-24 16:44:20|583.79|581.55|582.93|580.69|583.79|581.55|582.8|580.56|0
1645721070000|2022-02-24 16:44:30|584.04|581.8|582.8|580.56|584.04|581.8|582.8|580.56|0
1645721080000|2022-02-24 16:44:40|583.54|581.3|584.04|581.8|584.04|581.8|583.54|581.3|0
1645721090000|2022-02-24 16:44:50|583.79|581.55|582.8|580.56|583.79|581.55|582.8|580.56|0
1645721100000|2022-02-24 16:45:00|582.3|580.06|580.31|578.07|582.3|580.06|579.81|577.57|0
1645721110000|2022-02-24 16:45:10|581.19|578.95|581.55|579.31|581.55|579.31|581.19|578.95|0
1645721120000|2022-02-24 16:45:20|582.05|579.81|581.06|578.82|582.05|579.81|580.56|578.32|0
1645721130000|2022-02-24 16:45:30|580.56|578.32|579.07|576.83|580.56|578.32|579.07|576.83|0
1645721140000|2022-02-24 16:45:40|580.56|578.32|581.93|579.69|581.93|579.69|580.56|578.32|0
1645721150000|2022-02-24 16:45:50|582.3|580.06|581.55|579.31|582.68|580.44|581.43|579.19|0
1645721160000|2022-02-24 16:46:00|581.8|579.56|583.92|581.68|583.92|581.68|581.8|579.56|0
1645721170000|2022-02-24 16:46:10|585.53|583.29|586.03|583.79|587.03|584.79|585.53|583.29|0
1645721180000|2022-02-24 16:46:20|585.42|583.18|585.78|583.54|585.78|583.54|585.29|583.05|0
1645721190000|2022-02-24 16:46:30|586.41|584.17|587.03|584.79|588.02|585.78|586.41|584.17|0
1645721200000|2022-02-24 16:46:40|586.91|584.67|587.28|585.04|587.28|585.04|586.91|584.67|0
1645721210000|2022-02-24 16:46:50|588.02|585.78|587.28|585.04|588.02|585.78|586.78|584.54|0
1645721220000|2022-02-24 16:47:00|586.78|584.54|585.78|583.54|587.16|584.92|585.78|583.54|0
1645721230000|2022-02-24 16:47:10|584.54|582.3|585.78|583.54|585.78|583.54|584.54|582.3|0
1645721240000|2022-02-24 16:47:20|585.57|583.33|584.5|582.26|585.57|583.33|584.5|582.26|0
1645721250000|2022-02-24 16:47:30|584.13|581.89|585.12|582.88|585.37|583.13|584.13|581.89|0
1645721260000|2022-02-24 16:47:40|585.74|583.5|586.12|583.88|586.12|583.88|585.74|583.5|0
1645721270000|2022-02-24 16:47:50|585.74|583.5|586.48|584.24|586.48|584.24|585.24|583|0
1645721280000|2022-02-24 16:48:00|586.73|584.49|586.73|584.49|587.23|584.99|586.73|584.49|0
1645721290000|2022-02-24 16:48:10|586.48|584.24|586.61|584.37|586.61|584.37|585.24|583|0
1645721300000|2022-02-24 16:48:20|585.74|583.5|585.99|583.75|586.23|583.99|585.49|583.25|0
1645721310000|2022-02-24 16:48:30|585.87|583.63|584.74|582.5|585.87|583.63|584.74|582.5|0
1645721320000|2022-02-24 16:48:40|584.5|582.26|583.5|581.26|584.5|582.26|583.14|580.9|0
1645721330000|2022-02-24 16:48:50|583.01|580.77|582.26|580.02|583.75|581.51|582.26|580.02|0
1645721340000|2022-02-24 16:49:00|581.52|579.28|581.52|579.28|581.77|579.53|581.02|578.78|0
1645721350000|2022-02-24 16:49:10|582.01|579.77|582.01|579.77|582.76|580.52|582.01|579.77|0
1645721360000|2022-02-24 16:49:20|581.77|579.53|581.77|579.53|581.77|579.53|581.02|578.78|0
1645721370000|2022-02-24 16:49:30|581.52|579.28|580.77|578.53|581.52|579.28|580.77|578.53|0
1645721380000|2022-02-24 16:49:40|579.91|577.67|579.82|577.58|580.28|578.04|579.82|577.58|0
1645721390000|2022-02-24 16:49:50|579.86|577.62|580.6|578.36|580.98|578.74|579.86|577.62|0
1645721400000|2022-02-24 16:50:00|579.11|576.87|579.49|577.25|580.23|577.99|578.37|576.13|0
1645721410000|2022-02-24 16:50:10|578.37|576.13|576.64|574.4|578.37|576.13|576.64|574.4|0
1645721420000|2022-02-24 16:50:20|576.39|574.15|577.38|575.14|577.38|575.14|576.27|574.03|0
1645721430000|2022-02-24 16:50:30|578.37|576.13|577.63|575.39|578.87|576.63|577.63|575.39|0
1645721440000|2022-02-24 16:50:40|578.12|575.88|579.36|577.12|579.36|577.12|578.12|575.88|0
1645721450000|2022-02-24 16:50:50|578.62|576.38|579.61|577.37|579.61|577.37|578.62|576.38|0
1645721460000|2022-02-24 16:51:00|578.87|576.63|577.38|575.14|579.36|577.12|577.38|575.14|0
1645721470000|2022-02-24 16:51:10|577.13|574.89|577.38|575.14|577.38|575.14|576.39|574.15|0
1645721480000|2022-02-24 16:51:20|578.62|576.38|577.87|575.63|578.62|576.38|577.63|575.39|0
1645721490000|2022-02-24 16:51:30|576.88|574.64|575.89|573.65|577.13|574.89|575.89|573.65|0
1645721500000|2022-02-24 16:51:40|574.9|572.66|575.4|573.16|575.77|573.53|574.9|572.66|0
1645721510000|2022-02-24 16:51:50|576.14|573.9|574.9|572.66|576.14|573.9|574.9|572.66|0
1645721520000|2022-02-24 16:52:00|573.79|571.55|573.66|571.42|574.41|572.17|573.66|571.42|0
1645721530000|2022-02-24 16:52:10|572.92|570.68|574.65|572.41|574.65|572.41|572.92|570.68|0
1645721540000|2022-02-24 16:52:20|574.9|572.66|573.66|571.42|574.9|572.66|573.66|571.42|0
1645721550000|2022-02-24 16:52:30|573.41|571.17|574.78|572.54|574.78|572.54|573.41|571.17|0
1645721560000|2022-02-24 16:52:40|575.4|573.16|575.64|573.4|575.64|573.4|574.41|572.17|0
1645721570000|2022-02-24 16:52:50|575.15|572.91|574.65|572.41|575.15|572.91|574.16|571.92|0
1645721580000|2022-02-24 16:53:00|573.41|571.17|575.15|572.91|575.15|572.91|573.41|571.17|0
1645721590000|2022-02-24 16:53:10|574.41|572.17|572.55|570.31|574.41|572.17|572.55|570.31|0
1645721600000|2022-02-24 16:53:20|572.92|570.68|574.16|571.92|574.16|571.92|572.92|570.68|0
1645721610000|2022-02-24 16:53:30|574.41|572.17|575.53|573.29|575.64|573.4|574.41|572.17|0
1645721620000|2022-02-24 16:53:40|575.4|573.16|573.66|571.42|575.4|573.16|573.66|571.42|0
1645721630000|2022-02-24 16:53:50|573.17|570.93|572.67|570.43|573.17|570.93|572.42|570.18|0
1645721640000|2022-02-24 16:54:00|570.44|568.2|570.69|568.45|570.69|568.45|569.7|567.46|0
1645721650000|2022-02-24 16:54:10|569.95|567.71|568.46|566.22|569.95|567.71|568.46|566.22|0
1645721660000|2022-02-24 16:54:20|568.71|566.47|569.45|567.21|569.45|567.21|568.71|566.47|0
1645721670000|2022-02-24 16:54:30|569.33|567.09|568.71|566.47|569.33|567.09|567.97|565.73|0
1645721680000|2022-02-24 16:54:40|568.21|565.97|568.71|566.47|569.2|566.96|568.21|565.97|0
1645721690000|2022-02-24 16:54:50|569.2|566.96|569.2|566.96|569.2|566.96|568.71|566.47|0
1645721700000|2022-02-24 16:55:00|570.44|568.2|571.43|569.19|571.93|569.69|570.44|568.2|0
1645721710000|2022-02-24 16:55:10|570.94|568.7|568.71|566.47|570.94|568.7|568.71|566.47|0
1645721720000|2022-02-24 16:55:20|569.2|566.96|570.19|567.95|570.44|568.2|569.2|566.96|0
1645721730000|2022-02-24 16:55:30|571.43|569.19|570.94|568.7|571.68|569.44|570.94|568.7|0
1645721740000|2022-02-24 16:55:40|571.18|568.94|570.19|567.95|571.18|568.94|570.08|567.84|0
1645721750000|2022-02-24 16:55:50|571.18|568.94|571.68|569.44|571.81|569.57|571.18|568.94|0
1645721760000|2022-02-24 16:56:00|572.18|569.94|570.32|568.08|572.18|569.94|570.32|568.08|0
1645721770000|2022-02-24 16:56:10|570.19|567.95|569.2|566.96|570.19|567.95|569.2|566.96|0
1645721780000|2022-02-24 16:56:20|568.71|566.47|568.96|566.72|568.96|566.72|568.71|566.47|0
1645721790000|2022-02-24 16:56:30|569.2|566.96|567.22|564.98|569.2|566.96|567.22|564.98|0
1645721800000|2022-02-24 16:56:40|566.98|564.74|567.22|564.98|567.22|564.98|566.98|564.74|0
1645721810000|2022-02-24 16:56:50|568.46|566.22|569.7|567.46|569.7|567.46|568.46|566.22|0
1645721820000|2022-02-24 16:57:00|567.47|565.23|567.72|565.48|567.72|565.48|567.47|565.23|0
1645721830000|2022-02-24 16:57:10|567.47|565.23|567.22|564.98|567.72|565.48|567.22|564.98|0
1645721840000|2022-02-24 16:57:20|566.98|564.74|567.22|564.98|567.22|564.98|564.88|562.64|0
1645721850000|2022-02-24 16:57:30|566.98|564.74|566.48|564.24|567.47|565.23|565.99|563.75|0
1645721860000|2022-02-24 16:57:40|565.99|563.75|565.87|563.63|565.99|563.75|565.24|563|0
1645721870000|2022-02-24 16:57:50|565.62|563.38|565.24|563|566.48|564.24|565.24|563|0
1645721880000|2022-02-24 16:58:00|565.49|563.25|564.38|562.14|565.49|563.25|564.25|562.01|0
1645721890000|2022-02-24 16:58:10|564.75|562.51|565.74|563.5|565.74|563.5|564.5|562.26|0
1645721900000|2022-02-24 16:58:20|565.12|562.88|565.24|563|565.74|563.5|565.12|562.88|0
1645721910000|2022-02-24 16:58:30|566.11|563.87|565.24|563|566.11|563.87|565.24|563|0
1645721920000|2022-02-24 16:58:40|565|562.76|564.01|561.77|565.12|562.88|564.01|561.77|0
1645721930000|2022-02-24 16:58:50|564.75|562.51|564.75|562.51|565.49|563.25|564.75|562.51|0
1645721940000|2022-02-24 16:59:00|563.76|561.52|562.27|560.03|563.76|561.52|562.27|560.03|0
1645721950000|2022-02-24 16:59:10|563.26|561.02|564.5|562.26|564.5|562.26|563.26|561.02|0
1645721960000|2022-02-24 16:59:20|564.63|562.39|564.01|561.77|564.63|562.39|564.01|561.77|0
1645721970000|2022-02-24 16:59:30|563.76|561.52|562.77|560.53|563.76|561.52|562.77|560.53|0
1645721980000|2022-02-24 16:59:40|563.02|560.78|563.89|561.65|564.01|561.77|563.02|560.78|0
1645721990000|2022-02-24 16:59:50|563.51|561.27|562.65|560.41|563.51|561.27|562.52|560.28|0
1645722000000|2022-02-24 17:00:00|562.9|560.66|563.02|560.78|563.02|560.78|562.03|559.79|0
1645722010000|2022-02-24 17:00:10|563.51|561.27|564.5|562.26|564.5|562.26|563.51|561.27|0
1645722020000|2022-02-24 17:00:20|564.01|561.77|563.26|561.02|564.01|561.77|563.26|561.02|0
1645722030000|2022-02-24 17:00:30|562.77|560.53|562.03|559.79|562.9|560.66|562.03|559.79|0
1645722040000|2022-02-24 17:00:40|563.02|560.78|563.26|561.02|563.26|561.02|563.02|560.78|0
1645722050000|2022-02-24 17:00:50|563.02|560.78|562.27|560.03|563.39|561.15|562.27|560.03|0
1645722060000|2022-02-24 17:01:00|563.26|561.02|564.13|561.89|564.13|561.89|563.26|561.02|0
1645722070000|2022-02-24 17:01:10|563.26|561.02|564.25|562.01|564.25|562.01|563.26|561.02|0
1645722080000|2022-02-24 17:01:20|565.49|563.25|564.5|562.26|565.49|563.25|564.5|562.26|0
1645722090000|2022-02-24 17:01:30|563.26|561.02|563.76|561.52|564.25|562.01|563.26|561.02|0
1645722100000|2022-02-24 17:01:40|564.25|562.01|562.9|560.66|564.25|562.01|562.52|560.28|0
1645722110000|2022-02-24 17:01:50|562.77|560.53|563.14|560.9|563.76|561.52|562.77|560.53|0
1645722120000|2022-02-24 17:02:00|562.77|560.53|562.77|560.53|563.02|560.78|562.77|560.53|0
1645722130000|2022-02-24 17:02:10|563.02|560.78|564.5|562.26|564.5|562.26|563.02|560.78|0
1645722140000|2022-02-24 17:02:20|564.75|562.51|565.24|563|566.36|564.12|564.75|562.51|0
1645722150000|2022-02-24 17:02:30|565.74|563.5|564.5|562.26|565.74|563.5|564.25|562.01|0
1645722160000|2022-02-24 17:02:40|564.13|561.89|563.26|561.02|564.13|561.89|563.02|560.78|0
1645722170000|2022-02-24 17:02:50|562.77|560.53|562.52|560.28|562.77|560.53|562.4|560.16|0
1645722180000|2022-02-24 17:03:00|562.9|560.66|563.02|560.78|563.02|560.78|562.27|560.03|0
1645722190000|2022-02-24 17:03:10|562.9|560.66|564.25|562.01|564.25|562.01|562.9|560.66|0
1645722200000|2022-02-24 17:03:20|564.5|562.26|563.51|561.27|564.5|562.26|563.26|561.02|0
1645722210000|2022-02-24 17:03:30|564.75|562.51|564.5|562.26|564.75|562.51|564.25|562.01|0
1645722220000|2022-02-24 17:03:40|564.75|562.51|564.25|562.01|565.24|563|564.25|562.01|0
1645722230000|2022-02-24 17:03:50|564.99|562.75|564.5|562.26|564.99|562.75|564.5|562.26|0
1645722240000|2022-02-24 17:04:00|564.25|562.01|563.51|561.27|564.25|562.01|563.02|560.78|0
1645722250000|2022-02-24 17:04:10|562.9|560.66|562.27|560.03|562.9|560.66|562.27|560.03|0
1645722260000|2022-02-24 17:04:20|562.77|560.53|563.26|561.02|563.26|561.02|562.65|560.41|0
1645722270000|2022-02-24 17:04:30|562.77|560.53|562.52|560.28|562.77|560.53|562.52|560.28|0
1645722280000|2022-02-24 17:04:40|562.27|560.03|563.02|560.78|563.26|561.02|562.27|560.03|0
1645722290000|2022-02-24 17:04:50|562.77|560.53|563.39|561.15|563.39|561.15|562.77|560.53|0
1645722300000|2022-02-24 17:05:00|564.5|562.26|563.26|561.02|564.5|562.26|563.26|561.02|0
1645722310000|2022-02-24 17:05:10|563.02|560.78|562.77|560.53|563.02|560.78|562.77|560.53|0
1645722320000|2022-02-24 17:05:20|562.52|560.28|565.98|563.74|565.98|563.74|562.52|560.28|0
1645722330000|2022-02-24 17:05:30|566.11|563.87|566.73|564.49|566.73|564.49|565.98|563.74|0
1645722340000|2022-02-24 17:05:40|567.97|565.73|568.96|566.72|568.96|566.72|567.22|564.98|0
1645722350000|2022-02-24 17:05:50|569.45|567.21|569.08|566.84|569.45|567.21|569.08|566.84|0
1645722360000|2022-02-24 17:06:00|568.84|566.6|567.35|565.11|569.7|567.46|567.35|565.11|0
1645722370000|2022-02-24 17:06:10|566.73|564.49|567.72|565.48|568.21|565.97|566.23|563.99|0
1645722380000|2022-02-24 17:06:20|568.46|566.22|569.95|567.71|569.95|567.71|568.46|566.22|0
1645722390000|2022-02-24 17:06:30|570.44|568.2|567.96|565.72|570.44|568.2|567.96|565.72|0
1645722400000|2022-02-24 17:06:40|567.47|565.23|567.22|564.98|567.47|565.23|567.22|564.98|0
1645722410000|2022-02-24 17:06:50|567.96|565.72|567.72|565.48|567.96|565.72|567.72|565.48|0
1645722420000|2022-02-24 17:07:00|568.21|565.97|566.97|564.73|568.21|565.97|566.97|564.73|0
1645722430000|2022-02-24 17:07:10|567.96|565.72|566.97|564.73|568.09|565.85|566.97|564.73|0
1645722440000|2022-02-24 17:07:20|568.09|565.85|568.84|566.6|568.96|566.72|567.22|564.98|0
1645722450000|2022-02-24 17:07:30|569.7|567.46|569.95|567.71|570.07|567.83|569.2|566.96|0
1645722460000|2022-02-24 17:07:40|570.94|568.7|571.18|568.94|571.18|568.94|570.44|568.2|0
1645722470000|2022-02-24 17:07:50|571.31|569.07|571.43|569.19|571.43|569.19|571.18|568.94|0
1645722480000|2022-02-24 17:08:00|570.94|568.7|571.68|569.44|572.67|570.43|570.94|568.7|0
1645722490000|2022-02-24 17:08:10|570.69|568.45|571.18|568.94|571.18|568.94|570.44|568.2|0
1645722500000|2022-02-24 17:08:20|570.94|568.7|570.69|568.45|570.94|568.7|570.69|568.45|0
1645722510000|2022-02-24 17:08:30|571.06|568.82|570.44|568.2|571.06|568.82|570.44|568.2|0
1645722520000|2022-02-24 17:08:40|569.7|567.46|569.7|567.46|569.7|567.46|568.96|566.72|0
1645722530000|2022-02-24 17:08:50|569.45|567.21|571.68|569.44|571.68|569.44|569.45|567.21|0
1645722540000|2022-02-24 17:09:00|570.44|568.2|570.69|568.45|571.18|568.94|570.19|567.95|0
1645722550000|2022-02-24 17:09:10|570.94|568.7|571.68|569.44|571.68|569.44|570.94|568.7|0
1645722560000|2022-02-24 17:09:20|570.59|568.35|570.59|568.35|571.09|568.85|570.59|568.35|0
1645722570000|2022-02-24 17:09:30|570.84|568.6|572.08|569.84|572.08|569.84|570.84|568.6|0
1645722580000|2022-02-24 17:09:40|572.21|569.97|572.82|570.58|573.32|571.08|572.21|569.97|0
1645722590000|2022-02-24 17:09:50|573.32|571.08|573.57|571.33|573.81|571.57|573.32|571.08|0
1645722600000|2022-02-24 17:10:00|574.31|572.07|574.56|572.32|574.56|572.32|572.82|570.58|0
1645722610000|2022-02-24 17:10:10|574.06|571.82|574.06|571.82|574.31|572.07|573.57|571.33|0
1645722620000|2022-02-24 17:10:20|573.81|571.57|573.57|571.33|573.81|571.57|572.57|570.33|0
1645722630000|2022-02-24 17:10:30|573.32|571.08|571.33|569.09|573.32|571.08|571.33|569.09|0
1645722640000|2022-02-24 17:10:40|572.21|569.97|571.33|569.09|572.82|570.58|571.33|569.09|0
1645722650000|2022-02-24 17:10:50|571.58|569.34|571.09|568.85|571.58|569.34|570.84|568.6|0
1645722660000|2022-02-24 17:11:00|571.33|569.09|572.33|570.09|572.82|570.58|571.33|569.09|0
1645722670000|2022-02-24 17:11:10|573.32|571.08|572.82|570.58|573.32|571.08|572.82|570.58|0
1645722680000|2022-02-24 17:11:20|571.83|569.59|570.84|568.6|571.83|569.59|570.84|568.6|0
1645722690000|2022-02-24 17:11:30|571.09|568.85|573.57|571.33|573.57|571.33|571.09|568.85|0
1645722700000|2022-02-24 17:11:40|573.32|571.08|574.06|571.82|574.06|571.82|573.32|571.08|0
1645722710000|2022-02-24 17:11:50|573.57|571.33|573.57|571.33|573.57|571.33|573.32|571.08|0
1645722720000|2022-02-24 17:12:00|573.45|571.21|573.07|570.83|573.81|571.57|572.82|570.58|0
1645722730000|2022-02-24 17:12:10|574.81|572.57|576.29|574.05|576.29|574.05|574.81|572.57|0
1645722740000|2022-02-24 17:12:20|576.54|574.3|578.03|575.79|578.03|575.79|576.54|574.3|0
1645722750000|2022-02-24 17:12:30|578.28|576.04|579.02|576.78|579.02|576.78|578.28|576.04|0
1645722760000|2022-02-24 17:12:40|579.77|577.53|579.02|576.78|580.26|578.02|579.02|576.78|0
1645722770000|2022-02-24 17:12:50|579.52|577.28|579.27|577.03|580.02|577.78|579.27|577.03|0
1645722780000|2022-02-24 17:13:00|579.65|577.41|579.52|577.28|580.76|578.52|579.52|577.28|0
1645722790000|2022-02-24 17:13:10|580.14|577.9|580.76|578.52|581.01|578.77|580.14|577.9|0
1645722800000|2022-02-24 17:13:20|580.02|577.78|580.26|578.02|580.26|578.02|579.77|577.53|0
1645722810000|2022-02-24 17:13:30|580.14|577.9|581.01|578.77|581.01|578.77|580.14|577.9|0
1645722820000|2022-02-24 17:13:40|581.75|579.51|583.49|581.25|583.49|581.25|581.75|579.51|0
1645722830000|2022-02-24 17:13:50|583.24|581|582.75|580.51|583.24|581|582.75|580.51|0
1645722840000|2022-02-24 17:14:00|582.99|580.75|583.74|581.5|583.74|581.5|582.99|580.75|0
1645722850000|2022-02-24 17:14:10|583.95|581.71|584.77|582.53|585.06|582.82|583.95|581.71|0
1645722860000|2022-02-24 17:14:20|586.76|584.52|587.25|585.01|587.25|585.01|586.01|583.77|0
1645722870000|2022-02-24 17:14:30|587.01|584.77|586.76|584.52|587.01|584.77|586.51|584.27|0
1645722880000|2022-02-24 17:14:40|586.01|583.77|587.01|584.77|587.01|584.77|586.01|583.77|0
1645722890000|2022-02-24 17:14:50|587.5|585.26|587.5|585.26|587.5|585.26|586.51|584.27|0
1645722900000|2022-02-24 17:15:00|587.01|584.77|587.01|584.77|587.88|585.64|587.01|584.77|0
1645722910000|2022-02-24 17:15:10|587.25|585.01|586.51|584.27|587.25|585.01|586.51|584.27|0
1645722920000|2022-02-24 17:15:20|587.01|584.77|587.25|585.01|588.25|586.01|587.01|584.77|0
1645722930000|2022-02-24 17:15:30|587.5|585.26|589.49|587.25|589.49|587.25|586.76|584.52|0
1645722940000|2022-02-24 17:15:40|589.24|587|589.98|587.74|589.98|587.74|589.24|587|0
1645722950000|2022-02-24 17:15:50|589.12|586.88|590.23|587.99|590.23|587.99|589.12|586.88|0
1645722960000|2022-02-24 17:16:00|588.99|586.75|588.25|586.01|588.99|586.75|588.25|586.01|0
1645722970000|2022-02-24 17:16:10|587.5|585.26|587.5|585.26|587.63|585.39|587.5|585.26|0
1645722980000|2022-02-24 17:16:20|586.39|584.15|586.26|584.02|586.39|584.15|586.26|584.02|0
1645722990000|2022-02-24 17:16:30|586.01|583.77|586.51|584.27|586.51|584.27|586.01|583.77|0
1645723000000|2022-02-24 17:16:40|586.64|584.4|586.76|584.52|587.01|584.77|586.64|584.4|0
1645723010000|2022-02-24 17:16:50|587.01|584.77|586.76|584.52|587.01|584.77|586.51|584.27|0
1645723020000|2022-02-24 17:17:00|586.01|583.77|584.52|582.28|586.01|583.77|584.52|582.28|0
1645723030000|2022-02-24 17:17:10|583.53|581.29|582.54|580.3|583.78|581.54|582.54|580.3|0
1645723040000|2022-02-24 17:17:20|583.53|581.29|584.28|582.04|584.28|582.04|583.53|581.29|0
1645723050000|2022-02-24 17:17:30|584.03|581.79|585.02|582.78|585.02|582.78|584.03|581.79|0
1645723060000|2022-02-24 17:17:40|584.52|582.28|584.03|581.79|585.02|582.78|584.03|581.79|0
1645723070000|2022-02-24 17:17:50|584.28|582.04|584.65|582.41|584.65|582.41|584.28|582.04|0
1645723080000|2022-02-24 17:18:00|584.03|581.79|584.52|582.28|585.02|582.78|583.78|581.54|0
1645723090000|2022-02-24 17:18:10|584.16|581.92|584.28|582.04|584.28|582.04|583.78|581.54|0
1645723100000|2022-02-24 17:18:20|584.52|582.28|584.03|581.79|584.52|582.28|584.03|581.79|0
1645723110000|2022-02-24 17:18:30|583.53|581.29|583.28|581.04|583.53|581.29|583.03|580.79|0
1645723120000|2022-02-24 17:18:40|582.29|580.05|582.92|580.68|582.92|580.68|582.29|580.05|0
1645723130000|2022-02-24 17:18:50|583.78|581.54|584.52|582.28|585.02|582.78|583.78|581.54|0
1645723140000|2022-02-24 17:19:00|584.77|582.53|585.52|583.28|585.52|583.28|583.53|581.29|0
1645723150000|2022-02-24 17:19:10|585.76|583.52|586.26|584.02|586.26|584.02|585.76|583.52|0
1645723160000|2022-02-24 17:19:20|585.76|583.52|584.28|582.04|585.76|583.52|584.28|582.04|0
1645723170000|2022-02-24 17:19:30|584.03|581.79|584.28|582.04|584.28|582.04|584.03|581.79|0
1645723180000|2022-02-24 17:19:40|584.52|582.28|585.76|583.52|585.76|583.52|584.52|582.28|0
1645723190000|2022-02-24 17:19:50|585.27|583.03|585.27|583.03|585.27|583.03|584.52|582.28|0
1645723200000|2022-02-24 17:20:00|584.65|582.41|583.78|581.54|584.65|582.41|583.78|581.54|0
1645723210000|2022-02-24 17:20:10|584.52|582.28|585.02|582.78|585.76|583.52|584.52|582.28|0
1645723220000|2022-02-24 17:20:20|585.52|583.28|587.25|585.01|587.25|585.01|585.52|583.28|0
1645723230000|2022-02-24 17:20:30|587.5|585.26|586.51|584.27|587.5|585.26|586.51|584.27|0
1645723240000|2022-02-24 17:20:40|587.01|584.77|587.5|585.26|587.5|585.26|586.76|584.52|0
1645723250000|2022-02-24 17:20:50|587.25|585.01|587.13|584.89|587.75|585.51|587.13|584.89|0
1645723260000|2022-02-24 17:21:00|588.99|586.75|590.11|587.87|590.11|587.87|588.99|586.75|0
1645723270000|2022-02-24 17:21:10|590.23|587.99|591.23|588.99|591.72|589.48|590.23|587.99|0
1645723280000|2022-02-24 17:21:20|590.73|588.49|591.23|588.99|591.23|588.99|590.73|588.49|0
1645723290000|2022-02-24 17:21:30|591.72|589.48|590.48|588.24|591.72|589.48|590.48|588.24|0
1645723300000|2022-02-24 17:21:40|591.23|588.99|592.47|590.23|592.47|590.23|591.23|588.99|0
1645723310000|2022-02-24 17:21:50|592.71|590.47|591.97|589.73|592.71|590.47|591.97|589.73|0
1645723320000|2022-02-24 17:22:00|592.22|589.98|593.96|591.72|594.45|592.21|592.22|589.98|0
1645723330000|2022-02-24 17:22:10|594.58|592.34|592.71|590.47|594.58|592.34|592.71|590.47|0
1645723340000|2022-02-24 17:22:20|592.22|589.98|592.22|589.98|592.22|589.98|591.72|589.48|0
1645723350000|2022-02-24 17:22:30|593.46|591.22|592.71|590.47|593.46|591.22|592.22|589.98|0
1645723360000|2022-02-24 17:22:40|592.47|590.23|591.72|589.48|592.47|590.23|591.72|589.48|0
1645723370000|2022-02-24 17:22:50|590.98|588.74|590.23|587.99|591.23|588.99|590.23|587.99|0
1645723380000|2022-02-24 17:23:00|589.24|587|590.48|588.24|590.48|588.24|589.24|587|0
1645723390000|2022-02-24 17:23:10|591.23|588.99|591.47|589.23|591.47|589.23|591.11|588.87|0
1645723400000|2022-02-24 17:23:20|591.72|589.48|591.72|589.48|591.97|589.73|591.72|589.48|0
1645723410000|2022-02-24 17:23:30|591.6|589.36|592.22|589.98|592.22|589.98|591.6|589.36|0
1645723420000|2022-02-24 17:23:40|592.47|590.23|593.46|591.22|593.46|591.22|592.22|589.98|0
1645723430000|2022-02-24 17:23:50|593.71|591.47|594.7|592.46|595.2|592.96|593.71|591.47|0
1645723440000|2022-02-24 17:24:00|594.95|592.71|594.7|592.46|595.45|593.21|594.2|591.96|0
1645723450000|2022-02-24 17:24:10|594.95|592.71|594.7|592.46|595.7|593.46|594.7|592.46|0
1645723460000|2022-02-24 17:24:20|593.71|591.47|593.21|590.97|593.96|591.72|593.21|590.97|0
1645723470000|2022-02-24 17:24:30|592.71|590.47|594.02|591.78|594.02|591.78|592.71|590.47|0
1645723480000|2022-02-24 17:24:40|593.77|591.53|594.51|592.27|594.76|592.52|593.77|591.53|0
1645723490000|2022-02-24 17:24:50|594.76|592.52|593.52|591.28|594.76|592.52|593.52|591.28|0
1645723500000|2022-02-24 17:25:00|593.77|591.53|593.27|591.03|594.26|592.02|593.27|591.03|0
1645723510000|2022-02-24 17:25:10|592.77|590.53|592.53|590.29|593.02|590.78|592.53|590.29|0
1645723520000|2022-02-24 17:25:20|592.28|590.04|592.77|590.53|592.77|590.53|592.03|589.79|0
1645723530000|2022-02-24 17:25:30|593.27|591.03|592.41|590.17|594.02|591.78|592.41|590.17|0
1645723540000|2022-02-24 17:25:40|593.02|590.78|593.27|591.03|593.27|591.03|592.66|590.42|0
1645723550000|2022-02-24 17:25:50|592.03|589.79|591.29|589.05|592.03|589.79|591.29|589.05|0
1645723560000|2022-02-24 17:26:00|592.28|590.04|592.16|589.92|593.27|591.03|592.16|589.92|0
1645723570000|2022-02-24 17:26:10|592.77|590.53|593.27|591.03|593.27|591.03|592.53|590.29|0
1645723580000|2022-02-24 17:26:20|591.78|589.54|592.28|590.04|592.28|590.04|591.78|589.54|0
1645723590000|2022-02-24 17:26:30|593.02|590.78|592.53|590.29|593.02|590.78|592.53|590.29|0
1645723600000|2022-02-24 17:26:40|591.53|589.29|591.41|589.17|591.78|589.54|591.41|589.17|0
1645723610000|2022-02-24 17:26:50|590.54|588.3|588.8|586.56|590.54|588.3|588.8|586.56|0
1645723620000|2022-02-24 17:27:00|588.56|586.32|585.83|583.59|588.56|586.32|585.83|583.59|0
1645723630000|2022-02-24 17:27:10|586.82|584.58|587.81|585.57|587.81|585.57|586.82|584.58|0
1645723640000|2022-02-24 17:27:20|587.94|585.7|586.82|584.58|588.06|585.82|586.82|584.58|0
1645723650000|2022-02-24 17:27:30|587.69|585.45|587.56|585.32|588.31|586.07|587.56|585.32|0
1645723660000|2022-02-24 17:27:40|587.07|584.83|586.57|584.33|587.07|584.83|586.32|584.08|0
1645723670000|2022-02-24 17:27:50|586.32|584.08|586.7|584.46|586.82|584.58|586.08|583.84|0
1645723680000|2022-02-24 17:28:00|587.56|585.32|586.26|584.02|587.56|585.32|586.26|584.02|0
1645723690000|2022-02-24 17:28:10|586.39|584.15|586.39|584.15|586.51|584.27|586.26|584.02|0
1645723700000|2022-02-24 17:28:20|587.5|585.26|588.74|586.5|588.74|586.5|587.5|585.26|0
1645723710000|2022-02-24 17:28:30|588|585.76|588.99|586.75|589.12|586.88|588|585.76|0
1645723720000|2022-02-24 17:28:40|589.73|587.49|588.99|586.75|589.73|587.49|588.99|586.75|0
1645723730000|2022-02-24 17:28:50|588.25|586.01|588.25|586.01|589.12|586.88|588.25|586.01|0
1645723740000|2022-02-24 17:29:00|587.25|585.01|586.01|583.77|587.25|585.01|586.01|583.77|0
1645723750000|2022-02-24 17:29:10|585.76|583.52|586.76|584.52|586.76|584.52|585.76|583.52|0
1645723760000|2022-02-24 17:29:20|586.51|584.27|587.5|585.26|588.25|586.01|586.51|584.27|0
1645723770000|2022-02-24 17:29:30|587.13|584.89|586.89|584.65|587.13|584.89|586.89|584.65|0
1645723780000|2022-02-24 17:29:40|586.39|584.15|586.01|583.77|586.39|584.15|585.52|583.28|0
1645723790000|2022-02-24 17:29:50|585.76|583.52|585.02|582.78|585.76|583.52|585.02|582.78|0
1645723800000|2022-02-24 17:30:00|585.76|583.52|583.78|581.54|585.76|583.52|583.78|581.54|0
1645723810000|2022-02-24 17:30:10|584.03|581.79|582.04|579.8|584.03|581.79|582.04|579.8|0
1645723820000|2022-02-24 17:30:20|581.05|578.81|582.04|579.8|583.03|580.79|581.05|578.81|0
1645723830000|2022-02-24 17:30:30|581.92|579.68|579.19|576.95|581.92|579.68|579.19|576.95|0
1645723840000|2022-02-24 17:30:40|579.56|577.32|580.43|578.19|580.43|578.19|579.56|577.32|0
1645723850000|2022-02-24 17:30:50|580.55|578.31|581.79|579.55|581.79|579.55|580.55|578.31|0
1645723860000|2022-02-24 17:31:00|582.42|580.18|584.27|582.03|584.27|582.03|582.42|580.18|0
1645723870000|2022-02-24 17:31:10|585.52|583.28|589.24|587|589.24|587|585.52|583.28|0
1645723880000|2022-02-24 17:31:20|589.49|587.25|590.23|587.99|590.23|587.99|589.24|587|0
1645723890000|2022-02-24 17:31:30|589.49|587.25|588.25|586.01|589.49|587.25|588|585.76|0
1645723900000|2022-02-24 17:31:40|588.74|586.5|588.49|586.25|588.99|586.75|588.49|586.25|0
1645723910000|2022-02-24 17:31:50|587.75|585.51|588.74|586.5|589.49|587.25|587.75|585.51|0
1645723920000|2022-02-24 17:32:00|590.23|587.99|591.22|588.98|591.22|588.98|590.23|587.99|0
1645723930000|2022-02-24 17:32:10|591.47|589.23|592.71|590.47|592.71|590.47|591.22|588.98|0
1645723940000|2022-02-24 17:32:20|592.22|589.98|593.21|590.97|593.21|590.97|591.97|589.73|0
1645723950000|2022-02-24 17:32:30|594.45|592.21|593.71|591.47|594.45|592.21|593.46|591.22|0
1645723960000|2022-02-24 17:32:40|593.46|591.22|591.22|588.98|593.46|591.22|591.22|588.98|0
1645723970000|2022-02-24 17:32:50|590.23|587.99|591.97|589.73|591.97|589.73|590.23|587.99|0
1645723980000|2022-02-24 17:33:00|592.35|590.11|591.97|589.73|592.47|590.23|591.85|589.61|0
1645723990000|2022-02-24 17:33:10|591.72|589.48|591.47|589.23|591.97|589.73|591.47|589.23|0
1645724000000|2022-02-24 17:33:20|591.22|588.98|590.48|588.24|591.72|589.48|590.48|588.24|0
1645724010000|2022-02-24 17:33:30|590.73|588.49|590.48|588.24|590.73|588.49|589.98|587.74|0
1645724020000|2022-02-24 17:33:40|589.37|587.13|587.25|585.01|589.37|587.13|586.76|584.52|0
1645724030000|2022-02-24 17:33:50|587.75|585.51|587.5|585.26|587.75|585.51|587.5|585.26|0
1645724040000|2022-02-24 17:34:00|587.13|584.89|589.73|587.49|589.73|587.49|587.13|584.89|0
1645724050000|2022-02-24 17:34:10|589.98|587.74|588.74|586.5|589.98|587.74|588.74|586.5|0
1645724060000|2022-02-24 17:34:20|588.25|586.01|587.5|585.26|588.74|586.5|587.5|585.26|0
1645724070000|2022-02-24 17:34:30|588.25|586.01|588.49|586.25|588.49|586.25|588.25|586.01|0
1645724080000|2022-02-24 17:34:40|588.99|586.75|590.23|587.99|590.48|588.24|588.99|586.75|0
1645724090000|2022-02-24 17:34:50|590.98|588.74|590.73|588.49|590.98|588.74|590.23|587.99|0
1645724100000|2022-02-24 17:35:00|591.97|589.73|590.98|588.74|591.97|589.73|589.98|587.74|0
1645724110000|2022-02-24 17:35:10|590.73|588.49|588.87|586.63|590.73|588.49|588.87|586.63|0
1645724120000|2022-02-24 17:35:20|588.37|586.13|585.4|583.16|588.37|586.13|585.4|583.16|0
1645724130000|2022-02-24 17:35:30|585.76|583.52|585.76|583.52|586.01|583.77|585.51|583.27|0
1645724140000|2022-02-24 17:35:40|585.51|583.27|585.15|582.91|585.51|583.27|585.15|582.91|0
1645724150000|2022-02-24 17:35:50|585.27|583.03|586.64|584.4|587.25|585.01|585.27|583.03|0
1645724160000|2022-02-24 17:36:00|586.76|584.52|584.77|582.53|586.76|584.52|584.77|582.53|0
1645724170000|2022-02-24 17:36:10|584.52|582.28|585.27|583.03|585.27|583.03|584.27|582.03|0
1645724180000|2022-02-24 17:36:20|585.02|582.78|584.9|582.66|585.02|582.78|584.9|582.66|0
1645724190000|2022-02-24 17:36:30|585.4|583.16|586.39|584.15|586.39|584.15|585.4|583.16|0
1645724200000|2022-02-24 17:36:40|585.27|583.03|581.54|579.3|585.27|583.03|581.54|579.3|0
1645724210000|2022-02-24 17:36:50|581.79|579.55|582.04|579.8|582.04|579.8|581.18|578.94|0
1645724220000|2022-02-24 17:37:00|583.53|581.29|585.51|583.27|585.51|583.27|583.53|581.29|0
1645724230000|2022-02-24 17:37:10|585.76|583.52|584.77|582.53|586.01|583.77|584.77|582.53|0
1645724240000|2022-02-24 17:37:20|583.78|581.54|582.67|580.43|583.78|581.54|582.04|579.8|0
1645724250000|2022-02-24 17:37:30|582.79|580.55|581.54|579.3|582.79|580.55|581.54|579.3|0
1645724260000|2022-02-24 17:37:40|579.56|577.32|577.33|575.09|579.56|577.32|577.33|575.09|0
1645724270000|2022-02-24 17:37:50|576.09|573.85|576.83|574.59|576.83|574.59|575.84|573.6|0
1645724280000|2022-02-24 17:38:00|576.58|574.34|576.83|574.59|576.83|574.59|576.58|574.34|0
1645724290000|2022-02-24 17:38:10|577.21|574.97|577.33|575.09|578.07|575.83|576.83|574.59|0
1645724300000|2022-02-24 17:38:20|577.08|574.84|576.34|574.1|577.08|574.84|576.09|573.85|0
1645724310000|2022-02-24 17:38:30|576.09|573.85|575.59|573.35|576.09|573.85|574.35|572.11|0
1645724320000|2022-02-24 17:38:40|575.97|573.73|576.09|573.85|576.34|574.1|575.84|573.6|0
1645724330000|2022-02-24 17:38:50|576.83|574.59|577.82|575.58|577.82|575.58|576.83|574.59|0
1645724340000|2022-02-24 17:39:00|578.07|575.83|576.58|574.34|578.32|576.08|576.58|574.34|0
1645724350000|2022-02-24 17:39:10|577.08|574.84|576.34|574.1|577.08|574.84|576.34|574.1|0
1645724360000|2022-02-24 17:39:20|576.47|574.23|576.34|574.1|576.47|574.23|575.84|573.6|0
1645724370000|2022-02-24 17:39:30|575.84|573.6|577.82|575.58|577.82|575.58|575.84|573.6|0
1645724380000|2022-02-24 17:39:40|577.08|574.84|576.09|573.85|577.08|574.84|576.09|573.85|0
1645724390000|2022-02-24 17:39:50|576.83|574.59|575.84|573.6|576.83|574.59|575.84|573.6|0
1645724400000|2022-02-24 17:40:00|576.09|573.85|574.6|572.36|576.34|574.1|574.6|572.36|0
1645724410000|2022-02-24 17:40:10|575.1|572.86|573.61|571.37|575.1|572.86|572.87|570.63|0
1645724420000|2022-02-24 17:40:20|573.11|570.87|573.86|571.62|573.86|571.62|573.11|570.87|0
1645724430000|2022-02-24 17:40:30|574.35|572.11|574.35|572.11|574.6|572.36|573.61|571.37|0
1645724440000|2022-02-24 17:40:40|573.61|571.37|575.1|572.86|575.1|572.86|573.61|571.37|0
1645724450000|2022-02-24 17:40:50|574.35|572.11|571.13|568.89|574.35|572.11|570.64|568.4|0
1645724460000|2022-02-24 17:41:00|571.38|569.14|570.64|568.4|571.63|569.39|570.64|568.4|0
1645724470000|2022-02-24 17:41:10|570.39|568.15|572.87|570.63|572.87|570.63|570.39|568.15|0
1645724480000|2022-02-24 17:41:20|573.36|571.12|571.87|569.63|573.36|571.12|571.87|569.63|0
1645724490000|2022-02-24 17:41:30|573.36|571.12|573.86|571.62|574.85|572.61|573.36|571.12|0
1645724500000|2022-02-24 17:41:40|573.61|571.37|571.63|569.39|573.61|571.37|571.38|569.14|0
1645724510000|2022-02-24 17:41:50|570.88|568.64|570.88|568.64|571.13|568.89|570.14|567.9|0
1645724520000|2022-02-24 17:42:00|571.63|569.39|573.24|571|573.24|571|571.63|569.39|0
1645724530000|2022-02-24 17:42:10|574.11|571.87|572.48|570.24|574.11|571.87|572.48|570.24|0
1645724540000|2022-02-24 17:42:20|572.98|570.74|573.23|570.99|573.23|570.99|572.73|570.49|0
1645724550000|2022-02-24 17:42:30|573.72|571.48|574.47|572.23|574.47|572.23|573.72|571.48|0
1645724560000|2022-02-24 17:42:40|574.22|571.98|574.28|572.04|574.96|572.72|574.22|571.98|0
1645724570000|2022-02-24 17:42:50|573.78|571.54|574.03|571.79|574.53|572.29|573.78|571.54|0
1645724580000|2022-02-24 17:43:00|575.27|573.03|572.23|569.99|575.27|573.03|572.23|569.99|0
1645724590000|2022-02-24 17:43:10|572.48|570.24|572.36|570.12|572.97|570.73|572.36|570.12|0
1645724600000|2022-02-24 17:43:20|571.98|569.74|569.99|567.75|571.98|569.74|569.99|567.75|0
1645724610000|2022-02-24 17:43:30|570.24|568|570.99|568.75|571.23|568.99|570.24|568|0
1645724620000|2022-02-24 17:43:40|571.23|568.99|571.73|569.49|571.98|569.74|571.23|568.99|0
1645724630000|2022-02-24 17:43:50|570.99|568.75|571.73|569.49|572.23|569.99|570.99|568.75|0
1645724640000|2022-02-24 17:44:00|572.48|570.24|574.46|572.22|574.46|572.22|572.48|570.24|0
1645724650000|2022-02-24 17:44:10|574.71|572.47|574.71|572.47|574.71|572.47|574.46|572.22|0
1645724660000|2022-02-24 17:44:20|574.46|572.22|575.45|573.21|575.7|573.46|574.46|572.22|0
1645724670000|2022-02-24 17:44:30|574.96|572.72|575.7|573.46|575.7|573.46|574.46|572.22|0
1645724680000|2022-02-24 17:44:40|575.21|572.97|575.21|572.97|575.21|572.97|574.71|572.47|0
1645724690000|2022-02-24 17:44:50|575.7|573.46|575.45|573.21|575.7|573.46|574.96|572.72|0
1645724700000|2022-02-24 17:45:00|574.46|572.22|573.65|571.41|574.68|572.44|573.65|571.41|0
1645724710000|2022-02-24 17:45:10|574.15|571.91|575.52|573.28|575.52|573.28|574.15|571.91|0
1645724720000|2022-02-24 17:45:20|575.39|573.15|573.65|571.41|575.39|573.15|573.65|571.41|0
1645724730000|2022-02-24 17:45:30|573.78|571.54|572.29|570.05|573.9|571.66|572.29|570.05|0
1645724740000|2022-02-24 17:45:40|572.16|569.92|572.91|570.67|572.91|570.67|572.16|569.92|0
1645724750000|2022-02-24 17:45:50|573.4|571.16|574.15|571.91|574.15|571.91|573.4|571.16|0
1645724760000|2022-02-24 17:46:00|573.53|571.29|573.9|571.66|574.15|571.91|573.04|570.8|0
1645724770000|2022-02-24 17:46:10|574.9|572.66|576.02|573.78|576.02|573.78|574.9|572.66|0
1645724780000|2022-02-24 17:46:20|575.64|573.4|576.39|574.15|577.13|574.89|575.64|573.4|0
1645724790000|2022-02-24 17:46:30|576.14|573.9|576.63|574.39|577.13|574.89|576.14|573.9|0
1645724800000|2022-02-24 17:46:40|576.39|574.15|576.39|574.15|576.39|574.15|576.27|574.03|0
1645724810000|2022-02-24 17:46:50|576.27|574.03|577.38|575.14|577.38|575.14|576.27|574.03|0
1645724820000|2022-02-24 17:47:00|578.13|575.89|576.63|574.39|578.13|575.89|576.63|574.39|0
1645724830000|2022-02-24 17:47:10|577.51|575.27|577.63|575.39|578.13|575.89|577.38|575.14|0
1645724840000|2022-02-24 17:47:20|578.13|575.89|577.51|575.27|578.13|575.89|577.13|574.89|0
1645724850000|2022-02-24 17:47:30|576.52|574.28|576.14|573.9|576.52|574.28|575.89|573.65|0
1645724860000|2022-02-24 17:47:40|575.64|573.4|575.64|573.4|575.64|573.4|575.14|572.9|0
1645724870000|2022-02-24 17:47:50|575.39|573.15|575.14|572.9|575.39|573.15|575.14|572.9|0
1645724880000|2022-02-24 17:48:00|574.65|572.41|574.9|572.66|574.9|572.66|573.9|571.66|0
1645724890000|2022-02-24 17:48:10|573.9|571.66|574.9|572.66|574.9|572.66|573.78|571.54|0
1645724900000|2022-02-24 17:48:20|575.39|573.15|576.14|573.9|576.39|574.15|575.39|573.15|0
1645724910000|2022-02-24 17:48:30|576.63|574.39|575.39|573.15|576.63|574.39|575.39|573.15|0
1645724920000|2022-02-24 17:48:40|575.14|572.9|575.14|572.9|575.14|572.9|574.65|572.41|0
1645724930000|2022-02-24 17:48:50|574.9|572.66|574.65|572.41|574.9|572.66|574.4|572.16|0
1645724940000|2022-02-24 17:49:00|576.14|573.9|575.14|572.9|576.14|573.9|575.14|572.9|0
1645724950000|2022-02-24 17:49:10|574.9|572.66|573.65|571.41|574.9|572.66|573.65|571.41|0
1645724960000|2022-02-24 17:49:20|573.9|571.66|575.39|573.15|575.39|573.15|573.65|571.41|0
1645724970000|2022-02-24 17:49:30|576.02|573.78|579.37|577.13|579.37|577.13|575.89|573.65|0
1645724980000|2022-02-24 17:49:40|578.87|576.63|578.87|576.63|580.11|577.87|578.87|576.63|0
1645724990000|2022-02-24 17:49:50|579.62|577.38|580.49|578.25|580.49|578.25|579.12|576.88|0
1645725000000|2022-02-24 17:50:00|579.62|577.38|580.11|577.87|580.11|577.87|579.62|577.38|0
1645725010000|2022-02-24 17:50:10|579.25|577.01|578.26|576.02|579.25|577.01|578.26|576.02|0
1645725020000|2022-02-24 17:50:20|578.13|575.89|578.62|576.38|579.62|577.38|578.13|575.89|0
1645725030000|2022-02-24 17:50:30|578.26|576.02|578.26|576.02|578.26|576.02|578.13|575.89|0
1645725040000|2022-02-24 17:50:40|576.63|574.39|576.39|574.15|576.63|574.39|575.89|573.65|0
1645725050000|2022-02-24 17:50:50|577.51|575.27|577.38|575.14|577.51|575.27|577.26|575.02|0
1645725060000|2022-02-24 17:51:00|576.88|574.64|576.39|574.15|577.38|575.14|576.39|574.15|0
1645725070000|2022-02-24 17:51:10|576.63|574.39|576.39|574.15|576.88|574.64|576.02|573.78|0
1645725080000|2022-02-24 17:51:20|577.63|575.39|577.38|575.14|577.63|575.39|577.38|575.14|0
1645725090000|2022-02-24 17:51:30|577.13|574.89|578.37|576.13|578.37|576.13|577.13|574.89|0
1645725100000|2022-02-24 17:51:40|578.75|576.51|577.63|575.39|578.87|576.63|577.63|575.39|0
1645725110000|2022-02-24 17:51:50|577.38|575.14|578.87|576.63|578.87|576.63|577.38|575.14|0
1645725120000|2022-02-24 17:52:00|577.63|575.39|576.63|574.39|577.63|575.39|576.63|574.39|0
1645725130000|2022-02-24 17:52:10|577.01|574.77|578.87|576.63|578.87|576.63|577.01|574.77|0
1645725140000|2022-02-24 17:52:20|578.62|576.38|578.01|575.77|578.62|576.38|578.01|575.77|0
1645725150000|2022-02-24 17:52:30|578.13|575.89|578.37|576.13|579.25|577.01|578.13|575.89|0
1645725160000|2022-02-24 17:52:40|578.62|576.38|578.37|576.13|578.62|576.38|578.13|575.89|0
1645725170000|2022-02-24 17:52:50|577.88|575.64|578.13|575.89|578.37|576.13|577.88|575.64|0
1645725180000|2022-02-24 17:53:00|578.26|576.02|580.74|578.5|580.74|578.5|578.26|576.02|0
1645725190000|2022-02-24 17:53:10|580.86|578.62|582.1|579.86|582.1|579.86|580.86|578.62|0
1645725200000|2022-02-24 17:53:20|581.85|579.61|581.85|579.61|581.85|579.61|581.36|579.12|0
1645725210000|2022-02-24 17:53:30|582.35|580.11|582.35|580.11|582.6|580.36|581.85|579.61|0
1645725220000|2022-02-24 17:53:40|582.1|579.86|581.74|579.5|582.1|579.86|581.11|578.87|0
1645725230000|2022-02-24 17:53:50|581.85|579.61|580.86|578.62|582.1|579.86|580.86|578.62|0
1645725240000|2022-02-24 17:54:00|580.11|577.87|582.1|579.86|582.1|579.86|580.11|577.87|0
1645725250000|2022-02-24 17:54:10|580.86|578.62|581.11|578.87|581.11|578.87|580.61|578.37|0
1645725260000|2022-02-24 17:54:20|580.61|578.37|579.87|577.63|580.61|578.37|579.87|577.63|0
1645725270000|2022-02-24 17:54:30|579.62|577.38|577.51|575.27|579.62|577.38|577.51|575.27|0
1645725280000|2022-02-24 17:54:40|576.88|574.64|578.13|575.89|578.13|575.89|576.88|574.64|0
1645725290000|2022-02-24 17:54:50|578.37|576.13|578.75|576.51|578.75|576.51|578.37|576.13|0
1645725300000|2022-02-24 17:55:00|578.62|576.38|579.62|577.38|579.62|577.38|577.88|575.64|0
1645725310000|2022-02-24 17:55:10|580.36|578.12|580.24|578|580.86|578.62|580.24|578|0
1645725320000|2022-02-24 17:55:20|579.87|577.63|580.36|578.12|580.49|578.25|579.87|577.63|0
1645725330000|2022-02-24 17:55:30|581.11|578.87|580.36|578.12|581.36|579.12|580.36|578.12|0
1645725340000|2022-02-24 17:55:40|580.11|577.87|580.11|577.87|580.36|578.12|580.11|577.87|0
1645725350000|2022-02-24 17:55:50|579.62|577.38|582.6|580.36|582.6|580.36|579.62|577.38|0
1645725360000|2022-02-24 17:56:00|581.85|579.61|580.86|578.62|581.85|579.61|580.86|578.62|0
1645725370000|2022-02-24 17:56:10|581.61|579.37|581.36|579.12|581.61|579.37|581.11|578.87|0
1645725380000|2022-02-24 17:56:20|581.85|579.61|580.61|578.37|582.1|579.86|580.61|578.37|0
1645725390000|2022-02-24 17:56:30|580.36|578.12|577.63|575.39|580.36|578.12|577.63|575.39|0
1645725400000|2022-02-24 17:56:40|578.62|576.38|576.63|574.39|579.12|576.88|576.63|574.39|0
1645725410000|2022-02-24 17:56:50|573.16|570.92|573.4|571.16|573.53|571.29|573.16|570.92|0
1645725420000|2022-02-24 17:57:00|575.14|572.9|576.88|574.64|576.88|574.64|575.14|572.9|0
1645725430000|2022-02-24 17:57:10|577.88|575.64|579.12|576.88|579.62|577.38|577.88|575.64|0
1645725440000|2022-02-24 17:57:20|579.5|577.26|582.1|579.86|582.1|579.86|579.5|577.26|0
1645725450000|2022-02-24 17:57:30|580.86|578.62|581.36|579.12|581.61|579.37|580.86|578.62|0
1645725460000|2022-02-24 17:57:40|580.36|578.12|581.61|579.37|582.35|580.11|580.36|578.12|0
1645725470000|2022-02-24 17:57:50|582.1|579.86|583.59|581.35|583.84|581.6|582.1|579.86|0
1645725480000|2022-02-24 17:58:00|583.35|581.11|582.6|580.36|583.35|581.11|581.61|579.37|0
1645725490000|2022-02-24 17:58:10|582.1|579.86|581.74|579.5|582.35|580.11|581.61|579.37|0
1645725500000|2022-02-24 17:58:20|583.1|580.86|582.1|579.86|583.35|581.11|582.1|579.86|0
1645725510000|2022-02-24 17:58:30|583.1|580.86|581.61|579.37|583.1|580.86|581.61|579.37|0
1645725520000|2022-02-24 17:58:40|581.85|579.61|582.1|579.86|582.1|579.86|581.85|579.61|0
1645725530000|2022-02-24 17:58:50|581.85|579.61|582.35|580.11|582.6|580.36|581.85|579.61|0
1645725540000|2022-02-24 17:59:00|582.73|580.49|581.85|579.61|583.23|580.99|581.85|579.61|0
1645725550000|2022-02-24 17:59:10|580.86|578.62|582.73|580.49|582.73|580.49|580.86|578.62|0
1645725560000|2022-02-24 17:59:20|583.23|580.99|584.34|582.1|584.34|582.1|583.1|580.86|0
1645725570000|2022-02-24 17:59:30|584.84|582.6|585.34|583.1|585.34|583.1|584.59|582.35|0
1645725580000|2022-02-24 17:59:40|586.08|583.84|586.33|584.09|586.33|584.09|585.83|583.59|0
1645725590000|2022-02-24 17:59:50|585.34|583.1|585.09|582.85|586.08|583.84|585.09|582.85|0
1645725600000|2022-02-24 18:00:00|585.22|582.98|585.58|583.34|585.58|583.34|585.09|582.85|0
1645725610000|2022-02-24 18:00:10|586.33|584.09|585.83|583.59|586.33|584.09|585.34|583.1|0
1645725620000|2022-02-24 18:00:20|586.08|583.84|586.33|584.09|587.57|585.33|586.08|583.84|0
1645725630000|2022-02-24 18:00:30|586.83|584.59|587.7|585.46|587.7|585.46|586.33|584.09|0
1645725640000|2022-02-24 18:00:40|586.83|584.59|587.57|585.33|587.57|585.33|586.83|584.59|0
1645725650000|2022-02-24 18:00:50|588.57|586.33|588.07|585.83|588.57|586.33|587.57|585.33|0
1645725660000|2022-02-24 18:01:00|588.32|586.08|587.95|585.71|589.07|586.83|587.95|585.71|0
1645725670000|2022-02-24 18:01:10|587.82|585.58|588.57|586.33|588.57|586.33|587.08|584.84|0
1645725680000|2022-02-24 18:01:20|588.45|586.21|588.32|586.08|588.57|586.33|588.32|586.08|0
1645725690000|2022-02-24 18:01:30|587.82|585.58|587.82|585.58|588.95|586.71|587.82|585.58|0
1645725700000|2022-02-24 18:01:40|588.07|585.83|588.32|586.08|588.57|586.33|588.07|585.83|0
1645725710000|2022-02-24 18:01:50|587.82|585.58|587.82|585.58|588.07|585.83|587.82|585.58|0
1645725720000|2022-02-24 18:02:00|588.82|586.58|586.83|584.59|588.82|586.58|586.83|584.59|0
1645725730000|2022-02-24 18:02:10|587.57|585.33|587.7|585.46|587.7|585.46|587.45|585.21|0
1645725740000|2022-02-24 18:02:20|588.57|586.33|589.56|587.32|589.69|587.45|588.57|586.33|0
1645725750000|2022-02-24 18:02:30|589.81|587.57|589.69|587.45|589.81|587.57|589.32|587.08|0
1645725760000|2022-02-24 18:02:40|589.56|587.32|588.07|585.83|590.31|588.07|588.07|585.83|0
1645725770000|2022-02-24 18:02:50|588.2|585.96|588.07|585.83|588.2|585.96|587.08|584.84|0
1645725780000|2022-02-24 18:03:00|586.71|584.47|586.08|583.84|587.21|584.97|586.08|583.84|0
1645725790000|2022-02-24 18:03:10|586.58|584.34|586.96|584.72|586.96|584.72|586.46|584.22|0
1645725800000|2022-02-24 18:03:20|587.21|584.97|588.32|586.08|588.32|586.08|586.83|584.59|0
1645725810000|2022-02-24 18:03:30|588.57|586.33|590.56|588.32|590.56|588.32|588.57|586.33|0
1645725820000|2022-02-24 18:03:40|590.81|588.57|591.06|588.82|591.06|588.82|590.31|588.07|0
1645725830000|2022-02-24 18:03:50|590.81|588.57|589.81|587.57|590.81|588.57|589.81|587.57|0
1645725840000|2022-02-24 18:04:00|589.56|587.32|590.06|587.82|590.31|588.07|589.56|587.32|0
1645725850000|2022-02-24 18:04:10|590.81|588.57|591.68|589.44|591.68|589.44|590.81|588.57|0
1645725860000|2022-02-24 18:04:20|589.94|587.7|588.07|585.83|589.94|587.7|588.07|585.83|0
1645725870000|2022-02-24 18:04:30|587.82|585.58|588.07|585.83|588.07|585.83|587.82|585.58|0
1645725880000|2022-02-24 18:04:40|587.57|585.33|587.08|584.84|587.57|585.33|586.83|584.59|0
1645725890000|2022-02-24 18:04:50|587.7|585.46|587.57|585.33|587.7|585.46|587.33|585.09|0
1645725900000|2022-02-24 18:05:00|588.07|585.83|586.71|584.47|588.07|585.83|586.71|584.47|0
1645725910000|2022-02-24 18:05:10|586.33|584.09|586.08|583.84|586.33|584.09|586.08|583.84|0
1645725920000|2022-02-24 18:05:20|585.83|583.59|585.83|583.59|586.08|583.84|585.71|583.47|0
1645725930000|2022-02-24 18:05:30|586.33|584.09|587.08|584.84|587.08|584.84|586.33|584.09|0
1645725940000|2022-02-24 18:05:40|587.33|585.09|586.46|584.22|587.33|585.09|586.46|584.22|0
1645725950000|2022-02-24 18:05:50|585.83|583.59|586.33|584.09|586.33|584.09|585.83|583.59|0
1645725960000|2022-02-24 18:06:00|585.34|583.1|584.97|582.73|585.83|583.59|584.97|582.73|0
1645725970000|2022-02-24 18:06:10|584.72|582.48|584.22|581.98|585.09|582.85|584.22|581.98|0
1645725980000|2022-02-24 18:06:20|584.47|582.23|583.48|581.24|584.47|582.23|583.48|581.24|0
1645725990000|2022-02-24 18:06:30|582.6|580.36|582.85|580.61|582.85|580.61|582.1|579.86|0
1645726000000|2022-02-24 18:06:40|580.61|578.37|579.12|576.88|581.11|578.87|579.12|576.88|0
1645726010000|2022-02-24 18:06:50|578.62|576.38|575.39|573.15|578.62|576.38|575.39|573.15|0
1645726020000|2022-02-24 18:07:00|575.64|573.4|577.26|575.02|577.38|575.14|575.64|573.4|0
1645726030000|2022-02-24 18:07:10|576.88|574.64|578.13|575.89|578.13|575.89|576.88|574.64|0
1645726040000|2022-02-24 18:07:20|577.13|574.89|578.62|576.38|578.62|576.38|577.13|574.89|0
1645726050000|2022-02-24 18:07:30|578.13|575.89|579.62|577.38|579.62|577.38|578.13|575.89|0
1645726060000|2022-02-24 18:07:40|578.62|576.38|578.37|576.13|578.62|576.38|578.37|576.13|0
1645726070000|2022-02-24 18:07:50|577.63|575.39|577.51|575.27|578.13|575.89|577.51|575.27|0
1645726080000|2022-02-24 18:08:00|578.13|575.89|578.75|576.51|578.87|576.63|577.63|575.39|0
1645726090000|2022-02-24 18:08:10|578.01|575.77|579.62|577.38|579.62|577.38|578.01|575.77|0
1645726100000|2022-02-24 18:08:20|579.37|577.13|578.62|576.38|579.37|577.13|578.62|576.38|0
1645726110000|2022-02-24 18:08:30|578.87|576.63|578.75|576.51|579.5|577.26|578.75|576.51|0
1645726120000|2022-02-24 18:08:40|578.87|576.63|578.62|576.38|578.87|576.63|578.5|576.26|0
1645726130000|2022-02-24 18:08:50|578.87|576.63|577.26|575.02|578.87|576.63|577.26|575.02|0
1645726140000|2022-02-24 18:09:00|577.38|575.14|575.14|572.9|577.38|575.14|575.14|572.9|0
1645726150000|2022-02-24 18:09:10|575.39|573.15|575.89|573.65|575.89|573.65|575.39|573.15|0
1645726160000|2022-02-24 18:09:20|577.88|575.64|576.02|573.78|577.88|575.64|575.64|573.4|0
1645726170000|2022-02-24 18:09:30|575.64|573.4|576.14|573.9|576.14|573.9|575.64|573.4|0
1645726180000|2022-02-24 18:09:40|576.27|574.03|575.39|573.15|576.39|574.15|575.39|573.15|0
1645726190000|2022-02-24 18:09:50|575.89|573.65|576.27|574.03|576.27|574.03|575.89|573.65|0
1645726200000|2022-02-24 18:10:00|576.02|573.78|578.62|576.38|579.12|576.88|576.02|573.78|0
1645726210000|2022-02-24 18:10:10|577.88|575.64|579.12|576.88|579.37|577.13|577.88|575.64|0
1645726220000|2022-02-24 18:10:20|578.5|576.26|579.12|576.88|579.37|577.13|578.5|576.26|0
1645726230000|2022-02-24 18:10:30|578.62|576.38|576.14|573.9|578.62|576.38|575.14|572.9|0
1645726240000|2022-02-24 18:10:40|576.02|573.78|578.01|575.77|578.01|575.77|576.02|573.78|0
1645726250000|2022-02-24 18:10:50|578.62|576.38|577.63|575.39|578.62|576.38|577.63|575.39|0
1645726260000|2022-02-24 18:11:00|578.37|576.13|579.12|576.88|579.5|577.26|578.37|576.13|0
1645726270000|2022-02-24 18:11:10|579.37|577.13|580.36|578.12|580.86|578.62|579.37|577.13|0
1645726280000|2022-02-24 18:11:20|579.86|577.62|579.62|577.38|580.36|578.12|579.62|577.38|0
1645726290000|2022-02-24 18:11:30|579.86|577.62|578.25|576.01|579.86|577.62|578.25|576.01|0
1645726300000|2022-02-24 18:11:40|578.12|575.88|576.39|574.15|578.62|576.38|576.39|574.15|0
1645726310000|2022-02-24 18:11:50|575.64|573.4|572.41|570.17|575.64|573.4|572.41|570.17|0
1645726320000|2022-02-24 18:12:00|571.91|569.67|572.79|570.55|572.79|570.55|571.91|569.67|0
1645726330000|2022-02-24 18:12:10|572.91|570.67|570.92|568.68|572.91|570.67|570.92|568.68|0
1645726340000|2022-02-24 18:12:20|570.42|568.18|571.42|569.18|571.42|569.18|570.42|568.18|0
1645726350000|2022-02-24 18:12:30|572.41|570.17|572.41|570.17|572.66|570.42|572.41|570.17|0
1645726360000|2022-02-24 18:12:40|572.66|570.42|571.91|569.67|572.66|570.42|571.66|569.42|0
1645726370000|2022-02-24 18:12:50|571.66|569.42|570.67|568.43|571.66|569.42|570.67|568.43|0
1645726380000|2022-02-24 18:13:00|570.92|568.68|570.67|568.43|570.92|568.68|570.67|568.43|0
1645726390000|2022-02-24 18:13:10|570.05|567.81|569.92|567.68|570.17|567.93|569.92|567.68|0
1645726400000|2022-02-24 18:13:20|570.42|568.18|570.17|567.93|570.42|568.18|569.92|567.68|0
1645726410000|2022-02-24 18:13:30|569.92|567.68|570.3|568.06|570.42|568.18|569.92|567.68|0
1645726420000|2022-02-24 18:13:40|570.42|568.18|570.92|568.68|570.92|568.68|570.42|568.18|0
1645726430000|2022-02-24 18:13:50|570.67|568.43|571.17|568.93|571.17|568.93|570.55|568.31|0
1645726440000|2022-02-24 18:14:00|570.67|568.43|573.65|571.41|573.65|571.41|570.67|568.43|0
1645726450000|2022-02-24 18:14:10|573.15|570.91|572.29|570.05|573.15|570.91|572.29|570.05|0
1645726460000|2022-02-24 18:14:20|572.16|569.92|571.66|569.42|572.16|569.92|571.66|569.42|0
1645726470000|2022-02-24 18:14:30|573.4|571.16|571.66|569.42|573.4|571.16|571.66|569.42|0
1645726480000|2022-02-24 18:14:40|571.91|569.67|572.66|570.42|573.15|570.91|571.91|569.67|0
1645726490000|2022-02-24 18:14:50|572.54|570.3|571.91|569.67|572.66|570.42|571.91|569.67|0
1645726500000|2022-02-24 18:15:00|571.42|569.18|571.91|569.67|571.91|569.67|570.67|568.43|0
1645726510000|2022-02-24 18:15:10|571.17|568.93|570.92|568.68|571.91|569.67|570.92|568.68|0
1645726520000|2022-02-24 18:15:20|571.42|569.18|570.92|568.68|572.04|569.8|570.92|568.68|0
1645726530000|2022-02-24 18:15:30|570.17|567.93|569.81|567.57|570.17|567.93|569.43|567.19|0
1645726540000|2022-02-24 18:15:40|569.92|567.68|570.55|568.31|570.55|568.31|569.81|567.57|0
1645726550000|2022-02-24 18:15:50|570.3|568.06|571.42|569.18|571.42|569.18|570.17|567.93|0
1645726560000|2022-02-24 18:16:00|571.17|568.93|571.91|569.67|571.91|569.67|571.17|568.93|0
1645726570000|2022-02-24 18:16:10|572.16|569.92|572.66|570.42|572.66|570.42|572.16|569.92|0
1645726580000|2022-02-24 18:16:20|572.41|570.17|571.66|569.42|572.41|570.17|571.66|569.42|0
1645726590000|2022-02-24 18:16:30|571.42|569.18|570.92|568.68|571.42|569.18|570.92|568.68|0
1645726600000|2022-02-24 18:16:40|571.42|569.18|573.4|571.16|573.4|571.16|571.42|569.18|0
1645726610000|2022-02-24 18:16:50|575.14|572.9|574.53|572.29|575.14|572.9|574.53|572.29|0
1645726620000|2022-02-24 18:17:00|574.4|572.16|574.89|572.65|574.89|572.65|573.65|571.41|0
1645726630000|2022-02-24 18:17:10|575.89|573.65|575.89|573.65|576.14|573.9|575.89|573.65|0
1645726640000|2022-02-24 18:17:20|576.14|573.9|576.38|574.14|576.38|574.14|575.64|573.4|0
1645726650000|2022-02-24 18:17:30|575.89|573.65|575.64|573.4|575.89|573.65|574.89|572.65|0
1645726660000|2022-02-24 18:17:40|575.14|572.9|574.4|572.16|575.14|572.9|574.4|572.16|0
1645726670000|2022-02-24 18:17:50|573.15|570.91|572.66|570.42|573.15|570.91|572.66|570.42|0
1645726680000|2022-02-24 18:18:00|571.42|569.18|571.42|569.18|572.16|569.92|571.42|569.18|0
1645726690000|2022-02-24 18:18:10|571.17|568.93|571.17|568.93|571.66|569.42|571.17|568.93|0
1645726700000|2022-02-24 18:18:20|570.92|568.68|571.17|568.93|571.17|568.93|570.92|568.68|0
1645726710000|2022-02-24 18:18:30|570.8|568.56|569.31|567.07|570.8|568.56|569.18|566.94|0
1645726720000|2022-02-24 18:18:40|568.19|565.95|568.19|565.95|568.43|566.19|568.19|565.95|0
1645726730000|2022-02-24 18:18:50|568.68|566.44|569.43|567.19|569.43|567.19|568.68|566.44|0
1645726740000|2022-02-24 18:19:00|568.68|566.44|569.18|566.94|569.18|566.94|568.68|566.44|0
1645726750000|2022-02-24 18:19:10|568.93|566.69|567.94|565.7|568.93|566.69|567.94|565.7|0
1645726760000|2022-02-24 18:19:20|567.19|564.95|568.19|565.95|568.19|565.95|567.19|564.95|0
1645726770000|2022-02-24 18:19:30|568.56|566.32|568.93|566.69|568.93|566.69|568.19|565.95|0
1645726780000|2022-02-24 18:19:40|569.18|566.94|569.68|567.44|569.68|567.44|568.68|566.44|0
1645726790000|2022-02-24 18:19:50|569.56|567.32|569.43|567.19|569.56|567.32|569.43|567.19|0
1645726800000|2022-02-24 18:20:00|570.17|567.93|570.05|567.81|570.42|568.18|569.68|567.44|0
1645726810000|2022-02-24 18:20:10|569.68|567.44|569.43|567.19|569.92|567.68|569.43|567.19|0
1645726820000|2022-02-24 18:20:20|570.17|567.93|569.18|566.94|570.17|567.93|569.18|566.94|0
1645726830000|2022-02-24 18:20:30|569.68|567.44|569.68|567.44|569.68|567.44|569.68|567.44|0
1645726840000|2022-02-24 18:20:40|569.43|567.19|568.19|565.95|569.68|567.44|568.19|565.95|0
1645726850000|2022-02-24 18:20:50|567.69|565.45|567.32|565.08|568.19|565.95|567.32|565.08|0
1645726860000|2022-02-24 18:21:00|567.69|565.45|567.94|565.7|567.94|565.7|567.69|565.45|0
1645726870000|2022-02-24 18:21:10|568.07|565.83|569.18|566.94|569.18|566.94|568.07|565.83|0
1645726880000|2022-02-24 18:21:20|569.68|567.44|569.43|567.19|570.42|568.18|569.43|567.19|0
1645726890000|2022-02-24 18:21:30|570.17|567.93|572.04|569.8|572.04|569.8|570.17|567.93|0
1645726900000|2022-02-24 18:21:40|572.66|570.42|573.53|571.29|573.53|571.29|572.66|570.42|0
1645726910000|2022-02-24 18:21:50|573.65|571.41|574.28|572.04|574.4|572.16|573.65|571.41|0
1645726920000|2022-02-24 18:22:00|574.64|572.4|574.89|572.65|575.64|573.4|574.64|572.4|0
1645726930000|2022-02-24 18:22:10|575.39|573.15|575.89|573.65|575.89|573.65|575.39|573.15|0
1645726940000|2022-02-24 18:22:20|576.63|574.39|574.64|572.4|576.63|574.39|574.64|572.4|0
1645726950000|2022-02-24 18:22:30|574.4|572.16|574.4|572.16|574.4|572.16|573.9|571.66|0
1645726960000|2022-02-24 18:22:40|574.53|572.29|574.4|572.16|574.53|572.29|573.9|571.66|0
1645726970000|2022-02-24 18:22:50|573.53|571.29|572.91|570.67|573.65|571.41|572.91|570.67|0
1645726980000|2022-02-24 18:23:00|573.65|571.41|573.78|571.54|573.78|571.54|572.29|570.05|0
1645726990000|2022-02-24 18:23:10|574.89|572.65|573.9|571.66|575.14|572.9|573.9|571.66|0
1645727000000|2022-02-24 18:23:20|574.15|571.91|573.65|571.41|574.15|571.91|573.65|571.41|0
1645727010000|2022-02-24 18:23:30|573.9|571.66|573.78|571.54|574.4|572.16|573.78|571.54|0
1645727020000|2022-02-24 18:23:40|574.15|571.91|575.64|573.4|576.38|574.14|574.15|571.91|0
1645727030000|2022-02-24 18:23:50|575.14|572.9|575.64|573.4|576.14|573.9|575.14|572.9|0
1645727040000|2022-02-24 18:24:00|575.39|573.15|578.87|576.63|578.87|576.63|575.39|573.15|0
1645727050000|2022-02-24 18:24:10|577.76|575.52|577.13|574.89|578.37|576.13|576.88|574.64|0
1645727060000|2022-02-24 18:24:20|576.63|574.39|577.88|575.64|578.37|576.13|576.63|574.39|0
1645727070000|2022-02-24 18:24:30|576.88|574.64|577.88|575.64|577.88|575.64|576.38|574.14|0
1645727080000|2022-02-24 18:24:40|577.51|575.27|579.12|576.88|579.12|576.88|577.51|575.27|0
1645727090000|2022-02-24 18:24:50|578.5|576.26|579.12|576.88|579.12|576.88|578.5|576.26|0
1645727100000|2022-02-24 18:25:00|577.88|575.64|576.88|574.64|577.88|575.64|576.88|574.64|0
1645727110000|2022-02-24 18:25:10|577.13|574.89|578.12|575.88|578.12|575.88|576.76|574.52|0
1645727120000|2022-02-24 18:25:20|577.88|575.64|576.63|574.39|577.88|575.64|576.63|574.39|0
1645727130000|2022-02-24 18:25:30|577.63|575.39|577.38|575.14|577.63|575.39|576.14|573.9|0
1645727140000|2022-02-24 18:25:40|576.63|574.39|577.26|575.02|577.38|575.14|576.63|574.39|0
1645727150000|2022-02-24 18:25:50|576.88|574.64|576.76|574.52|577.13|574.89|576.76|574.52|0
1645727160000|2022-02-24 18:26:00|577.13|574.89|576.88|574.64|577.13|574.89|576.63|574.39|0
1645727170000|2022-02-24 18:26:10|578.37|576.13|576.88|574.64|578.37|576.13|576.88|574.64|0
1645727180000|2022-02-24 18:26:20|577.63|575.39|577.38|575.14|577.63|575.39|577.01|574.77|0
1645727190000|2022-02-24 18:26:30|577.63|575.39|577.63|575.39|577.63|575.39|576.38|574.14|0
1645727200000|2022-02-24 18:26:40|576.63|574.39|576.63|574.39|576.88|574.64|576.63|574.39|0
1645727210000|2022-02-24 18:26:50|576.38|574.14|575.64|573.4|576.63|574.39|575.64|573.4|0
1645727220000|2022-02-24 18:27:00|575.39|573.15|574.64|572.4|575.39|573.15|574.64|572.4|0
1645727230000|2022-02-24 18:27:10|574.4|572.16|576.02|573.78|576.02|573.78|574.4|572.16|0
1645727240000|2022-02-24 18:27:20|575.64|573.4|576.88|574.64|576.88|574.64|575.52|573.28|0
1645727250000|2022-02-24 18:27:30|576.63|574.39|575.89|573.65|577.13|574.89|575.89|573.65|0
1645727260000|2022-02-24 18:27:40|575.64|573.4|576.38|574.14|576.38|574.14|575.64|573.4|0
1645727270000|2022-02-24 18:27:50|576.63|574.39|575.89|573.65|576.63|574.39|575.89|573.65|0
1645727280000|2022-02-24 18:28:00|576.63|574.39|576.14|573.9|576.63|574.39|575.89|573.65|0
1645727290000|2022-02-24 18:28:10|576.38|574.14|576.14|573.9|576.38|574.14|576.14|573.9|0
1645727300000|2022-02-24 18:28:20|576.38|574.14|576.76|574.52|577.51|575.27|576.38|574.14|0
1645727310000|2022-02-24 18:28:30|577.76|575.52|578.37|576.13|578.37|576.13|577.13|574.89|0
1645727320000|2022-02-24 18:28:40|580.86|578.62|580.86|578.62|581.11|578.87|580.61|578.37|0
1645727330000|2022-02-24 18:28:50|581.36|579.12|582.48|580.24|582.48|580.24|581.36|579.12|0
1645727340000|2022-02-24 18:29:00|582.35|580.11|581.85|579.61|582.35|580.11|581.6|579.36|0
1645727350000|2022-02-24 18:29:10|582.6|580.36|583.84|581.6|583.84|581.6|582.6|580.36|0
1645727360000|2022-02-24 18:29:20|583.34|581.1|583.34|581.1|583.59|581.35|583.1|580.86|0
1645727370000|2022-02-24 18:29:30|583.1|580.86|583.84|581.6|583.84|581.6|583.1|580.86|0
1645727380000|2022-02-24 18:29:40|584.09|581.85|583.1|580.86|584.09|581.85|583.1|580.86|0
1645727390000|2022-02-24 18:29:50|582.6|580.36|582.35|580.11|582.6|580.36|582.35|580.11|0
1645727400000|2022-02-24 18:30:00|584.22|581.98|583.72|581.48|584.22|581.98|583.72|581.48|0
1645727410000|2022-02-24 18:30:10|583.84|581.6|581.11|578.87|583.84|581.6|581.11|578.87|0
1645727420000|2022-02-24 18:30:20|581.73|579.49|581.85|579.61|582.1|579.86|581.73|579.49|0
1645727430000|2022-02-24 18:30:30|580.74|578.5|580.86|578.62|581.6|579.36|580.74|578.5|0
1645727440000|2022-02-24 18:30:40|580.61|578.37|576.88|574.64|580.61|578.37|576.88|574.64|0
1645727450000|2022-02-24 18:30:50|577.58|575.34|577.08|574.84|577.96|575.72|577.08|574.84|0
1645727460000|2022-02-24 18:31:00|577.33|575.09|577.83|575.59|578.08|575.84|577.08|574.84|0
1645727470000|2022-02-24 18:31:10|577.21|574.97|578.32|576.08|578.32|576.08|576.58|574.34|0
1645727480000|2022-02-24 18:31:20|578.82|576.58|579.57|577.33|579.57|577.33|578.32|576.08|0
1645727490000|2022-02-24 18:31:30|578.32|576.08|578.57|576.33|578.57|576.33|578.08|575.84|0
1645727500000|2022-02-24 18:31:40|578.45|576.21|577.08|574.84|578.45|576.21|577.08|574.84|0
1645727510000|2022-02-24 18:31:50|577.71|575.47|578.57|576.33|578.57|576.33|577.71|575.47|0
1645727520000|2022-02-24 18:32:00|577.83|575.59|576.09|573.85|577.83|575.59|575.84|573.6|0
1645727530000|2022-02-24 18:32:10|576.83|574.59|579.07|576.83|579.07|576.83|576.83|574.59|0
1645727540000|2022-02-24 18:32:20|578.32|576.08|577.08|574.84|578.32|576.08|576.83|574.59|0
1645727550000|2022-02-24 18:32:30|576.83|574.59|578.57|576.33|578.57|576.33|576.83|574.59|0
1645727560000|2022-02-24 18:32:40|578.21|575.97|578.45|576.21|579.07|576.83|578.21|575.97|0
1645727570000|2022-02-24 18:32:50|579.07|576.83|576.58|574.34|579.07|576.83|576.58|574.34|0
1645727580000|2022-02-24 18:33:00|577.21|574.97|575.59|573.35|577.21|574.97|575.59|573.35|0
1645727590000|2022-02-24 18:33:10|575.34|573.1|574.97|572.73|575.34|573.1|573.23|570.99|0
1645727600000|2022-02-24 18:33:20|574.59|572.35|573.85|571.61|575.09|572.85|573.85|571.61|0
1645727610000|2022-02-24 18:33:30|573.35|571.11|574.35|572.11|574.35|572.11|573.35|571.11|0
1645727620000|2022-02-24 18:33:40|573.23|570.99|575.09|572.85|575.09|572.85|573.23|570.99|0
1645727630000|2022-02-24 18:33:50|575.84|573.6|576.96|574.72|576.96|574.72|575.72|573.48|0
1645727640000|2022-02-24 18:34:00|577.58|575.34|576.58|574.34|577.58|575.34|576.58|574.34|0
1645727650000|2022-02-24 18:34:10|575.84|573.6|578.45|576.21|578.45|576.21|575.84|573.6|0
1645727660000|2022-02-24 18:34:20|579.32|577.08|580.81|578.57|580.81|578.57|579.32|577.08|0
1645727670000|2022-02-24 18:34:30|581.06|578.82|580.31|578.07|581.06|578.82|579.57|577.33|0
1645727680000|2022-02-24 18:34:40|580.07|577.83|580.56|578.32|580.69|578.45|580.07|577.83|0
1645727690000|2022-02-24 18:34:50|579.32|577.08|576.83|574.59|579.32|577.08|576.83|574.59|0
1645727700000|2022-02-24 18:35:00|577.21|574.97|578.82|576.58|579.57|577.33|577.21|574.97|0
1645727710000|2022-02-24 18:35:10|577.96|575.72|576.83|574.59|578.82|576.58|576.83|574.59|0
1645727720000|2022-02-24 18:35:20|577.08|574.84|576.83|574.59|577.08|574.84|575.09|572.85|0
1645727730000|2022-02-24 18:35:30|577.33|575.09|575.84|573.6|578.08|575.84|575.84|573.6|0
1645727740000|2022-02-24 18:35:40|575.59|573.35|573.6|571.36|575.59|573.35|573.6|571.36|0
1645727750000|2022-02-24 18:35:50|572.85|570.61|573.1|570.86|573.1|570.86|572.61|570.37|0
1645727760000|2022-02-24 18:36:00|572.11|569.87|573.85|571.61|574.1|571.86|572.11|569.87|0
1645727770000|2022-02-24 18:36:10|571.86|569.62|571.74|569.5|571.99|569.75|571.36|569.12|0
1645727780000|2022-02-24 18:36:20|571.86|569.62|571.61|569.37|572.61|570.37|571.61|569.37|0
1645727790000|2022-02-24 18:36:30|570.99|568.75|570.12|567.88|572.11|569.87|570.12|567.88|0
1645727800000|2022-02-24 18:36:40|569.87|567.63|567.14|564.9|569.87|567.63|567.14|564.9|0
1645727810000|2022-02-24 18:36:50|566.64|564.4|567.39|565.15|567.39|565.15|566.64|564.4|0
1645727820000|2022-02-24 18:37:00|566.89|564.65|567.02|564.78|567.39|565.15|566.89|564.65|0
1645727830000|2022-02-24 18:37:10|567.39|565.15|567.88|565.64|568.38|566.14|567.39|565.15|0
1645727840000|2022-02-24 18:37:20|567.39|565.15|566.64|564.4|567.39|565.15|566.64|564.4|0
1645727850000|2022-02-24 18:37:30|566.59|564.35|567.34|565.1|567.34|565.1|566.59|564.35|0
1645727860000|2022-02-24 18:37:40|567.09|564.85|566.59|564.35|567.34|565.1|566.59|564.35|0
1645727870000|2022-02-24 18:37:50|566.97|564.73|567.09|564.85|567.09|564.85|566.97|564.73|0
1645727880000|2022-02-24 18:38:00|565.13|562.89|567.37|565.13|567.37|565.13|565.13|562.89|0
1645727890000|2022-02-24 18:38:10|567.12|564.88|567.87|565.63|567.87|565.63|567.12|564.88|0
1645727900000|2022-02-24 18:38:20|566.13|563.89|566.62|564.38|566.87|564.63|566.13|563.89|0
1645727910000|2022-02-24 18:38:30|566.5|564.26|562.89|560.65|566.5|564.26|562.89|560.65|0
1645727920000|2022-02-24 18:38:40|563.39|561.15|563.89|561.65|563.89|561.65|563.14|560.9|0
1645727930000|2022-02-24 18:38:50|563.52|561.28|562.89|560.65|563.52|561.28|562.28|560.04|0
1645727940000|2022-02-24 18:39:00|562.65|560.41|562.78|560.54|562.89|560.65|561.9|559.66|0
1645727950000|2022-02-24 18:39:10|562.65|560.41|562.65|560.41|563.64|561.4|562.65|560.41|0
1645727960000|2022-02-24 18:39:20|561.9|559.66|562.89|560.65|562.89|560.65|561.9|559.66|0
1645727970000|2022-02-24 18:39:30|561.9|559.66|562.4|560.16|562.65|560.41|561.9|559.66|0
1645727980000|2022-02-24 18:39:40|562.65|560.41|562.65|560.41|562.89|560.65|562.65|560.41|0
1645727990000|2022-02-24 18:39:50|562.15|559.91|562.78|560.54|562.78|560.54|562.15|559.91|0
1645728000000|2022-02-24 18:40:00|562.89|560.65|559.67|557.43|562.89|560.65|559.67|557.43|0
1645728010000|2022-02-24 18:40:10|560.41|558.17|561.4|559.16|561.4|559.16|560.16|557.92|0
1645728020000|2022-02-24 18:40:20|560.91|558.67|561.4|559.16|561.4|559.16|560.91|558.67|0
1645728030000|2022-02-24 18:40:30|561.16|558.92|560.41|558.17|561.4|559.16|560.41|558.17|0
1645728040000|2022-02-24 18:40:40|560.66|558.42|560.91|558.67|561.16|558.92|560.66|558.42|0
1645728050000|2022-02-24 18:40:50|561.16|558.92|561.4|559.16|561.65|559.41|561.16|558.92|0
1645728060000|2022-02-24 18:41:00|561.28|559.04|560.91|558.67|561.4|559.16|560.91|558.67|0
1645728070000|2022-02-24 18:41:10|561.16|558.92|561.28|559.04|561.28|559.04|560.79|558.55|0
1645728080000|2022-02-24 18:41:20|561.4|559.16|562.89|560.65|562.89|560.65|561.4|559.16|0
1645728090000|2022-02-24 18:41:30|563.39|561.15|564.14|561.9|564.14|561.9|563.39|561.15|0
1645728100000|2022-02-24 18:41:40|563.77|561.53|565.26|563.02|565.26|563.02|563.77|561.53|0
1645728110000|2022-02-24 18:41:50|564.88|562.64|564.39|562.15|565.38|563.14|564.39|562.15|0
1645728120000|2022-02-24 18:42:00|563.64|561.4|564.39|562.15|564.39|562.15|563.64|561.4|0
1645728130000|2022-02-24 18:42:10|565.13|562.89|565.01|562.77|565.38|563.14|565.01|562.77|0
1645728140000|2022-02-24 18:42:20|565.88|563.64|565.13|562.89|565.88|563.64|565.13|562.89|0
1645728150000|2022-02-24 18:42:30|564.14|561.9|563.64|561.4|564.14|561.9|563.64|561.4|0
1645728160000|2022-02-24 18:42:40|563.77|561.53|562.15|559.91|563.77|561.53|562.15|559.91|0
1645728170000|2022-02-24 18:42:50|561.65|559.41|562.4|560.16|562.4|560.16|561.4|559.16|0
1645728180000|2022-02-24 18:43:00|562.65|560.41|563.64|561.4|563.64|561.4|562.65|560.41|0
1645728190000|2022-02-24 18:43:10|562.65|560.41|563.27|561.03|563.27|561.03|562.65|560.41|0
1645728200000|2022-02-24 18:43:20|561.9|559.66|561.65|559.41|562.15|559.91|561.04|558.8|0
1645728210000|2022-02-24 18:43:30|561.9|559.66|561.65|559.41|561.9|559.66|561.28|559.04|0
1645728220000|2022-02-24 18:43:40|562.15|559.91|563.14|560.9|563.14|560.9|562.15|559.91|0
1645728230000|2022-02-24 18:43:50|563.39|561.15|563.14|560.9|563.39|561.15|563.14|560.9|0
1645728240000|2022-02-24 18:44:00|562.65|560.41|562.89|560.65|563.02|560.78|562.65|560.41|0
1645728250000|2022-02-24 18:44:10|561.65|559.41|560.16|557.92|561.65|559.41|560.16|557.92|0
1645728260000|2022-02-24 18:44:20|560.66|558.42|560.41|558.17|561.16|558.92|560.29|558.05|0
1645728270000|2022-02-24 18:44:30|561.28|559.04|562.4|560.16|562.4|560.16|561.16|558.92|0
1645728280000|2022-02-24 18:44:40|563.39|561.15|564.39|562.15|564.39|562.15|562.65|560.41|0
1645728290000|2022-02-24 18:44:50|564.88|562.64|568.11|565.87|568.61|566.37|564.88|562.64|0
1645728300000|2022-02-24 18:45:00|569.11|566.87|571.1|568.86|571.1|568.86|568.61|566.37|0
1645728310000|2022-02-24 18:45:10|571.59|569.35|569.11|566.87|571.59|569.35|569.11|566.87|0
1645728320000|2022-02-24 18:45:20|569.85|567.61|569.61|567.37|570.85|568.61|569.61|567.37|0
1645728330000|2022-02-24 18:45:30|569.85|567.61|571.84|569.6|572.34|570.1|569.85|567.61|0
1645728340000|2022-02-24 18:45:40|571.35|569.11|573.83|571.59|573.83|571.59|571.1|568.86|0
1645728350000|2022-02-24 18:45:50|572.84|570.6|573.46|571.22|573.46|571.22|572.72|570.48|0
1645728360000|2022-02-24 18:46:00|573.33|571.09|572.34|570.1|573.33|571.09|572.34|570.1|0
1645728370000|2022-02-24 18:46:10|571.97|569.73|568.61|566.37|571.97|569.73|568.61|566.37|0
1645728380000|2022-02-24 18:46:20|567.12|564.88|563.39|561.15|567.12|564.88|563.02|560.78|0
1645728390000|2022-02-24 18:46:30|564.51|562.27|564.14|561.9|565.01|562.77|564.02|561.78|0
1645728400000|2022-02-24 18:46:40|565.13|562.89|564.76|562.52|565.13|562.89|564.02|561.78|0
1645728410000|2022-02-24 18:46:50|563.89|561.65|556.93|554.69|563.89|561.65|556.93|554.69|0
1645728420000|2022-02-24 18:47:00|558.3|556.06|559.91|557.67|559.91|557.67|558.3|556.06|0
1645728430000|2022-02-24 18:47:10|559.66|557.42|558.67|556.43|561.28|559.04|558.67|556.43|0
1645728440000|2022-02-24 18:47:20|559.42|557.18|563.89|561.65|564.14|561.9|559.42|557.18|0
1645728450000|2022-02-24 18:47:30|564.63|562.39|563.14|560.9|564.63|562.39|563.14|560.9|0
1645728460000|2022-02-24 18:47:40|562.89|560.65|563.64|561.4|563.89|561.65|561.9|559.66|0
1645728470000|2022-02-24 18:47:50|564.14|561.9|561.65|559.41|564.14|561.9|561.65|559.41|0
1645728480000|2022-02-24 18:48:00|560.91|558.67|558.06|555.82|560.91|558.67|558.06|555.82|0
1645728490000|2022-02-24 18:48:10|559.17|556.93|558.42|556.18|559.17|556.93|558.42|556.18|0
1645728500000|2022-02-24 18:48:20|558.17|555.93|558.17|555.93|558.3|556.06|557.43|555.19|0
1645728510000|2022-02-24 18:48:30|558.42|556.18|556.93|554.69|558.67|556.43|556.93|554.69|0
1645728520000|2022-02-24 18:48:40|557.18|554.94|556.81|554.57|557.18|554.94|556.68|554.44|0
1645728530000|2022-02-24 18:48:50|556.68|554.44|556.68|554.44|557.43|555.19|556.68|554.44|0
1645728540000|2022-02-24 18:49:00|554.7|552.46|552.96|550.72|555.69|553.45|552.96|550.72|0
1645728550000|2022-02-24 18:49:10|551.1|548.86|546.88|544.64|551.1|548.86|546.88|544.64|0
1645728560000|2022-02-24 18:49:20|545.76|543.52|543.53|541.29|545.76|543.52|543.53|541.29|0
1645728570000|2022-02-24 18:49:30|542.29|540.05|542.92|540.68|542.92|540.68|542.29|540.05|0
1645728580000|2022-02-24 18:49:40|542.79|540.55|541.3|539.06|542.79|540.55|540.55|538.31|0
1645728590000|2022-02-24 18:49:50|540.55|538.31|541.05|538.81|541.05|538.81|539.81|537.57|0
1645728600000|2022-02-24 18:50:00|540.55|538.31|541.3|539.06|541.55|539.31|539.56|537.32|0
1645728610000|2022-02-24 18:50:10|541.55|539.31|539.81|537.57|541.55|539.31|539.56|537.32|0
1645728620000|2022-02-24 18:50:20|539.2|536.96|536.09|533.85|539.2|536.96|536.09|533.85|0
1645728630000|2022-02-24 18:50:30|536.59|534.35|538.08|535.84|538.08|535.84|536.59|534.35|0
1645728640000|2022-02-24 18:50:40|538.57|536.33|541.55|539.31|542.04|539.8|538.57|536.33|0
1645728650000|2022-02-24 18:50:50|541.3|539.06|543.53|541.29|543.53|541.29|541.3|539.06|0
1645728660000|2022-02-24 18:51:00|541.79|539.55|541.99|539.75|541.99|539.75|540.75|538.51|0
1645728670000|2022-02-24 18:51:10|542.03|539.79|543.27|541.03|544.89|542.65|542.03|539.79|0
1645728680000|2022-02-24 18:51:20|543.77|541.53|542.34|540.1|543.77|541.53|542.03|539.79|0
1645728690000|2022-02-24 18:51:30|543.83|541.59|540.85|538.61|543.83|541.59|540.85|538.61|0
1645728700000|2022-02-24 18:51:40|541.34|539.1|541.84|539.6|541.84|539.6|541.34|539.1|0
1645728710000|2022-02-24 18:51:50|542.83|540.59|541.34|539.1|542.83|540.59|541.34|539.1|0
1645728720000|2022-02-24 18:52:00|540.6|538.36|541.84|539.6|542.34|540.1|539.85|537.61|0
1645728730000|2022-02-24 18:52:10|541.09|538.85|542.59|540.35|542.59|540.35|541.09|538.85|0
1645728740000|2022-02-24 18:52:20|542.34|540.1|546.07|543.83|546.07|543.83|542.34|540.1|0
1645728750000|2022-02-24 18:52:30|547.06|544.82|547.31|545.07|547.31|545.07|546.81|544.57|0
1645728760000|2022-02-24 18:52:40|546.44|544.2|544.33|542.09|546.69|544.45|544.33|542.09|0
1645728770000|2022-02-24 18:52:50|544.57|542.33|546.32|544.08|546.32|544.08|544.57|542.33|0
1645728780000|2022-02-24 18:53:00|545.07|542.83|544.33|542.09|545.07|542.83|544.33|542.09|0
1645728790000|2022-02-24 18:53:10|544.82|542.58|544.08|541.84|545.32|543.08|544.08|541.84|0
1645728800000|2022-02-24 18:53:20|543.83|541.59|543.08|540.84|544.08|541.84|543.08|540.84|0
1645728810000|2022-02-24 18:53:30|544.08|541.84|544.57|542.33|544.57|542.33|544.08|541.84|0
1645728820000|2022-02-24 18:53:40|543.96|541.72|542.59|540.35|543.96|541.72|542.59|540.35|0
1645728830000|2022-02-24 18:53:50|542.09|539.85|542.47|540.23|542.47|540.23|541.59|539.35|0
1645728840000|2022-02-24 18:54:00|541.72|539.48|544.45|542.21|544.45|542.21|541.59|539.35|0
1645728850000|2022-02-24 18:54:10|543.83|541.59|544.08|541.84|544.08|541.84|543.83|541.59|0
1645728860000|2022-02-24 18:54:20|544.57|542.33|544.45|542.21|544.57|542.33|544.21|541.97|0
1645728870000|2022-02-24 18:54:30|542.83|540.59|543.08|540.84|543.46|541.22|542.83|540.59|0
1645728880000|2022-02-24 18:54:40|544.33|542.09|547.06|544.82|547.06|544.82|544.33|542.09|0
1645728890000|2022-02-24 18:54:50|547.19|544.95|547.94|545.7|548.06|545.82|547.19|544.95|0
1645728900000|2022-02-24 18:55:00|547.56|545.32|546.32|544.08|548.06|545.82|546.32|544.08|0
1645728910000|2022-02-24 18:55:10|547.31|545.07|549.3|547.06|549.3|547.06|547.31|545.07|0
1645728920000|2022-02-24 18:55:20|548.55|546.31|548.8|546.56|549.05|546.81|548.55|546.31|0
1645728930000|2022-02-24 18:55:30|547.94|545.7|549.05|546.81|549.05|546.81|547.31|545.07|0
1645728940000|2022-02-24 18:55:40|548.93|546.69|548.55|546.31|550.18|547.94|548.55|546.31|0
1645728950000|2022-02-24 18:55:50|549.05|546.81|549.3|547.06|549.3|547.06|548.55|546.31|0
1645728960000|2022-02-24 18:56:00|549.55|547.31|549.05|546.81|549.55|547.31|547.69|545.45|0
1645728970000|2022-02-24 18:56:10|548.8|546.56|547.56|545.32|548.8|546.56|547.56|545.32|0
1645728980000|2022-02-24 18:56:20|546.56|544.32|547.69|545.45|547.69|545.45|546.07|543.83|0
1645728990000|2022-02-24 18:56:30|548.3|546.06|549.68|547.44|549.68|547.44|548.3|546.06|0
1645729000000|2022-02-24 18:56:40|549.05|546.81|552.04|549.8|552.04|549.8|549.05|546.81|0
1645729010000|2022-02-24 18:56:50|551.67|549.43|552.04|549.8|552.04|549.8|551.42|549.18|0
1645729020000|2022-02-24 18:57:00|551.04|548.8|551.79|549.55|551.79|549.55|550.54|548.3|0
1645729030000|2022-02-24 18:57:10|552.17|549.93|553.66|551.42|553.66|551.42|552.17|549.93|0
1645729040000|2022-02-24 18:57:20|553.28|551.04|552.66|550.42|553.28|551.04|552.66|550.42|0
1645729050000|2022-02-24 18:57:30|552.04|549.8|553.03|550.79|553.03|550.79|552.04|549.8|0
1645729060000|2022-02-24 18:57:40|551.67|549.43|552.28|550.04|552.28|550.04|551.67|549.43|0
1645729070000|2022-02-24 18:57:50|551.79|549.55|553.78|551.54|553.78|551.54|551.79|549.55|0
1645729080000|2022-02-24 18:58:00|554.77|552.53|555.52|553.28|556.76|554.52|554.77|552.53|0
1645729090000|2022-02-24 18:58:10|554.52|552.28|555.27|553.03|555.27|553.03|554.52|552.28|0
1645729100000|2022-02-24 18:58:20|554.9|552.66|557.01|554.77|557.01|554.77|554.9|552.66|0
1645729110000|2022-02-24 18:58:30|558.51|556.27|560.25|558.01|560.25|558.01|558.51|556.27|0
1645729120000|2022-02-24 18:58:40|561|558.76|561.74|559.5|562.49|560.25|561|558.76|0
1645729130000|2022-02-24 18:58:50|563.37|561.13|561|558.76|563.37|561.13|561|558.76|0
1645729140000|2022-02-24 18:59:00|560.25|558.01|558.51|556.27|560.25|558.01|557.76|555.52|0
1645729150000|2022-02-24 18:59:10|556.76|554.52|557.26|555.02|558.01|555.77|556.76|554.52|0
1645729160000|2022-02-24 18:59:20|556.27|554.03|556.52|554.28|556.52|554.28|555.77|553.53|0
1645729170000|2022-02-24 18:59:30|556.76|554.52|558.76|556.52|558.76|556.52|556.76|554.52|0
1645729180000|2022-02-24 18:59:40|558.26|556.02|556.76|554.52|558.51|556.27|556.76|554.52|0
1645729190000|2022-02-24 18:59:50|558.76|556.52|559.25|557.01|559.75|557.51|558.76|556.52|0
1645729200000|2022-02-24 19:00:00|560.25|558.01|558.51|556.27|560.25|558.01|558.26|556.02|0
1645729210000|2022-02-24 19:00:10|558.26|556.02|557.26|555.02|558.26|556.02|557.26|555.02|0
1645729220000|2022-02-24 19:00:20|558.01|555.77|556.51|554.27|558.01|555.77|556.51|554.27|0
1645729230000|2022-02-24 19:00:30|557.76|555.52|561.24|559|561.24|559|557.76|555.52|0
1645729240000|2022-02-24 19:00:40|560.75|558.51|559.5|557.26|560.75|558.51|558.88|556.64|0
1645729250000|2022-02-24 19:00:50|560.5|558.26|562.87|560.63|562.87|560.63|560.5|558.26|0
1645729260000|2022-02-24 19:01:00|563.73|561.49|562.74|560.5|563.98|561.74|562.74|560.5|0
1645729270000|2022-02-24 19:01:10|563.24|561|561.99|559.75|563.24|561|561.74|559.5|0
1645729280000|2022-02-24 19:01:20|561.74|559.5|564.23|561.99|564.23|561.99|561.74|559.5|0
1645729290000|2022-02-24 19:01:30|566.22|563.98|566.97|564.73|566.97|564.73|566.22|563.98|0
1645729300000|2022-02-24 19:01:40|566.72|564.48|566.08|563.84|566.72|564.48|566|563.76|0
1645729310000|2022-02-24 19:01:50|565.09|562.85|565.34|563.1|565.59|563.35|564.59|562.35|0
1645729320000|2022-02-24 19:02:00|566.21|563.97|565.97|563.73|566.83|564.59|565.97|563.73|0
1645729330000|2022-02-24 19:02:10|565.09|562.85|564.84|562.6|565.09|562.85|564.1|561.86|0
1645729340000|2022-02-24 19:02:20|565.09|562.85|566.21|563.97|566.58|564.34|565.09|562.85|0
1645729350000|2022-02-24 19:02:30|566.33|564.09|564.72|562.48|567.08|564.84|564.72|562.48|0
1645729360000|2022-02-24 19:02:40|564.59|562.35|564.34|562.1|564.59|562.35|564.1|561.86|0
1645729370000|2022-02-24 19:02:50|564.97|562.73|565.59|563.35|566.33|564.09|564.97|562.73|0
1645729380000|2022-02-24 19:03:00|564.47|562.23|562.6|560.36|564.47|562.23|562.6|560.36|0
1645729390000|2022-02-24 19:03:10|562.24|560|559.37|557.13|562.24|560|559.37|557.13|0
1645729400000|2022-02-24 19:03:20|559.5|557.26|560.62|558.38|560.62|558.38|558.88|556.64|0
1645729410000|2022-02-24 19:03:30|561.11|558.87|561.86|559.62|561.86|559.62|561.11|558.87|0
1645729420000|2022-02-24 19:03:40|562.36|560.12|561.11|558.87|563.1|560.86|561.11|558.87|0
1645729430000|2022-02-24 19:03:50|560.86|558.62|560.5|558.26|561.11|558.87|560.37|558.13|0
1645729440000|2022-02-24 19:04:00|560.62|558.38|563.6|561.36|563.6|561.36|560.62|558.38|0
1645729450000|2022-02-24 19:04:10|564.59|562.35|563.35|561.11|564.59|562.35|563.1|560.86|0
1645729460000|2022-02-24 19:04:20|565.59|563.35|564.84|562.6|565.59|563.35|564.34|562.1|0
1645729470000|2022-02-24 19:04:30|562.85|560.61|563.48|561.24|563.48|561.24|562.85|560.61|0
1645729480000|2022-02-24 19:04:40|564.1|561.86|561.36|559.12|564.1|561.86|561.36|559.12|0
1645729490000|2022-02-24 19:04:50|561.61|559.37|559.87|557.63|561.61|559.37|559.87|557.63|0
1645729500000|2022-02-24 19:05:00|559.12|556.88|557.51|555.27|559.12|556.88|557.02|554.78|0
1645729510000|2022-02-24 19:05:10|557.14|554.9|557.63|555.39|557.63|555.39|556.39|554.15|0
1645729520000|2022-02-24 19:05:20|557.88|555.64|556.39|554.15|559.37|557.13|556.39|554.15|0
1645729530000|2022-02-24 19:05:30|556.02|553.78|556.39|554.15|556.64|554.4|555.4|553.16|0
1645729540000|2022-02-24 19:05:40|555.4|553.16|554.4|552.16|556.14|553.9|554.4|552.16|0
1645729550000|2022-02-24 19:05:50|554.28|552.04|552.66|550.42|554.28|552.04|552.66|550.42|0
1645729560000|2022-02-24 19:06:00|554.4|552.16|556.39|554.15|556.39|554.15|554.4|552.16|0
1645729570000|2022-02-24 19:06:10|556.89|554.65|556.39|554.15|556.89|554.65|555.15|552.91|0
1645729580000|2022-02-24 19:06:20|555.89|553.65|558.51|556.27|558.51|556.27|555.89|553.65|0
1645729590000|2022-02-24 19:06:30|558.38|556.14|561.86|559.62|561.86|559.62|558.38|556.14|0
1645729600000|2022-02-24 19:06:40|561.74|559.5|563.85|561.61|564.22|561.98|561.74|559.5|0
1645729610000|2022-02-24 19:06:50|564.1|561.86|562.11|559.87|564.1|561.86|562.11|559.87|0
1645729620000|2022-02-24 19:07:00|562.6|560.36|562.11|559.87|562.6|560.36|560.86|558.62|0
1645729630000|2022-02-24 19:07:10|559.62|557.38|560|557.76|560|557.76|559.37|557.13|0
1645729640000|2022-02-24 19:07:20|559.87|557.63|560.37|558.13|560.5|558.26|559.87|557.63|0
1645729650000|2022-02-24 19:07:30|559.87|557.63|557.27|555.03|560.99|558.75|557.27|555.03|0
1645729660000|2022-02-24 19:07:40|557.88|555.64|558.88|556.64|558.88|556.64|556.39|554.15|0
1645729670000|2022-02-24 19:07:50|557.88|555.64|559.87|557.63|559.87|557.63|557.88|555.64|0
1645729680000|2022-02-24 19:08:00|559.37|557.13|556.39|554.15|560|557.76|556.39|554.15|0
1645729690000|2022-02-24 19:08:10|555.4|553.16|556.14|553.9|556.64|554.4|555.4|553.16|0
1645729700000|2022-02-24 19:08:20|557.63|555.39|558.13|555.89|558.13|555.89|557.14|554.9|0
1645729710000|2022-02-24 19:08:30|556.64|554.4|557.27|555.03|557.88|555.64|556.64|554.4|0
1645729720000|2022-02-24 19:08:40|556.89|554.65|555.89|553.65|556.89|554.65|555.89|553.65|0
1645729730000|2022-02-24 19:08:50|555.15|552.91|556.52|554.28|556.89|554.65|555.15|552.91|0
1645729740000|2022-02-24 19:09:00|555.65|553.41|558.63|556.39|559.12|556.88|555.65|553.41|0
1645729750000|2022-02-24 19:09:10|558.01|555.77|563.85|561.61|563.85|561.61|558.01|555.77|0
1645729760000|2022-02-24 19:09:20|564.34|562.1|567.33|565.09|567.33|565.09|564.34|562.1|0
1645729770000|2022-02-24 19:09:30|566.08|563.84|565.47|563.23|566.08|563.84|565.34|563.1|0
1645729780000|2022-02-24 19:09:40|567.83|565.59|570.56|568.32|570.56|568.32|567.83|565.59|0
1645729790000|2022-02-24 19:09:50|569.07|566.83|569.07|566.83|569.2|566.96|568.57|566.33|0
1645729800000|2022-02-24 19:10:00|568.7|566.46|567.71|565.47|568.7|566.46|566.83|564.59|0
1645729810000|2022-02-24 19:10:10|566.83|564.59|565.09|562.85|566.96|564.72|565.09|562.85|0
1645729820000|2022-02-24 19:10:20|564.1|561.86|562.85|560.61|565.34|563.1|562.85|560.61|0
1645729830000|2022-02-24 19:10:30|559.87|557.63|559.87|557.63|560.37|558.13|559.87|557.63|0
1645729840000|2022-02-24 19:10:40|559.37|557.13|559.87|557.63|560.62|558.38|558.88|556.64|0
1645729850000|2022-02-24 19:10:50|560|557.76|559.12|556.88|560.12|557.88|559.12|556.88|0
1645729860000|2022-02-24 19:11:00|558.13|555.89|556.89|554.65|559.5|557.26|556.89|554.65|0
1645729870000|2022-02-24 19:11:10|556.52|554.28|560.62|558.38|560.62|558.38|556.52|554.28|0
1645729880000|2022-02-24 19:11:20|561.11|558.87|559.62|557.38|561.11|558.87|559.62|557.38|0
1645729890000|2022-02-24 19:11:30|559.37|557.13|560.86|558.62|561.24|559|558.88|556.64|0
1645729900000|2022-02-24 19:11:40|561.99|559.75|562.36|560.12|563.1|560.86|561.99|559.75|0
1645729910000|2022-02-24 19:11:50|560.86|558.62|558.63|556.39|560.86|558.62|558.63|556.39|0
1645729920000|2022-02-24 19:12:00|560.37|558.13|560.62|558.38|560.62|558.38|559.37|557.13|0
1645729930000|2022-02-24 19:12:10|561.61|559.37|562.36|560.12|562.36|560.12|560.86|558.62|0
1645729940000|2022-02-24 19:12:20|563.1|560.86|562.85|560.61|563.6|561.36|562.85|560.61|0
1645729950000|2022-02-24 19:12:30|563.1|560.86|561.36|559.12|563.1|560.86|561.36|559.12|0
1645729960000|2022-02-24 19:12:40|560.37|558.13|560.86|558.62|561.11|558.87|560.37|558.13|0
1645729970000|2022-02-24 19:12:50|560.37|558.13|559.87|557.63|560.37|558.13|559.87|557.63|0
1645729980000|2022-02-24 19:13:00|560|557.76|559.12|556.88|560|557.76|557.38|555.14|0
1645729990000|2022-02-24 19:13:10|558.13|555.89|558.13|555.89|558.88|556.64|557.38|555.14|0
1645730000000|2022-02-24 19:13:20|559.75|557.51|558.88|556.64|560.12|557.88|558.88|556.64|0
1645730010000|2022-02-24 19:13:30|558.13|555.89|555.64|553.4|558.13|555.89|555.64|553.4|0
1645730020000|2022-02-24 19:13:40|556.64|554.4|555.89|553.65|557.63|555.39|555.89|553.65|0
1645730030000|2022-02-24 19:13:50|554.53|552.29|553.66|551.42|554.53|552.29|553.16|550.92|0
1645730040000|2022-02-24 19:14:00|552.42|550.18|553.16|550.92|553.16|550.92|552.17|549.93|0
1645730050000|2022-02-24 19:14:10|553.41|551.17|554.4|552.16|554.4|552.16|553.41|551.17|0
1645730060000|2022-02-24 19:14:20|553.41|551.17|551.92|549.68|553.41|551.17|551.67|549.43|0
1645730070000|2022-02-24 19:14:30|552.3|550.06|552.66|550.42|553.04|550.8|552.3|550.06|0
1645730080000|2022-02-24 19:14:40|553.66|551.42|552.17|549.93|553.66|551.42|552.17|549.93|0
1645730090000|2022-02-24 19:14:50|551.42|549.18|550.18|547.94|551.55|549.31|550.18|547.94|0
1645730100000|2022-02-24 19:15:00|550.43|548.19|550.39|548.15|550.43|548.19|549.89|547.65|0
1645730110000|2022-02-24 19:15:10|549.89|547.65|548.65|546.41|549.89|547.65|548.4|546.16|0
1645730120000|2022-02-24 19:15:20|547.91|545.67|548.65|546.41|548.65|546.41|547.91|545.67|0
1645730130000|2022-02-24 19:15:30|546.42|544.18|548.28|546.04|548.28|546.04|546.42|544.18|0
1645730140000|2022-02-24 19:15:40|548.9|546.66|548.9|546.66|548.9|546.66|548.16|545.92|0
1645730150000|2022-02-24 19:15:50|548.16|545.92|551.88|549.64|551.88|549.64|548.16|545.92|0
1645730160000|2022-02-24 19:16:00|551.63|549.39|551.63|549.39|551.88|549.64|551.63|549.39|0
1645730170000|2022-02-24 19:16:10|552.63|550.39|553.37|551.13|553.37|551.13|552.38|550.14|0
1645730180000|2022-02-24 19:16:20|553.5|551.26|553.12|550.88|553.62|551.38|551.63|549.39|0
1645730190000|2022-02-24 19:16:30|552.88|550.64|553.12|550.88|553.12|550.88|552.38|550.14|0
1645730200000|2022-02-24 19:16:40|553.62|551.38|553.87|551.63|553.87|551.63|552.63|550.39|0
1645730210000|2022-02-24 19:16:50|553.62|551.38|552.13|549.89|553.62|551.38|552.13|549.89|0
1645730220000|2022-02-24 19:17:00|554.86|552.62|552.38|550.14|554.86|552.62|551.88|549.64|0
1645730230000|2022-02-24 19:17:10|551.88|549.64|551.63|549.39|551.88|549.64|551.39|549.15|0
1645730240000|2022-02-24 19:17:20|551.39|549.15|551.14|548.9|551.39|549.15|550.89|548.65|0
1645730250000|2022-02-24 19:17:30|551.63|549.39|550.64|548.4|551.63|549.39|550.64|548.4|0
1645730260000|2022-02-24 19:17:40|551.14|548.9|552.88|550.64|552.88|550.64|551.14|548.9|0
1645730270000|2022-02-24 19:17:50|551.88|549.64|554.12|551.88|554.12|551.88|551.88|549.64|0
1645730280000|2022-02-24 19:18:00|555.11|552.87|555.11|552.87|555.86|553.62|555.11|552.87|0
1645730290000|2022-02-24 19:18:10|554.37|552.13|552.88|550.64|554.37|552.13|552.88|550.64|0
1645730300000|2022-02-24 19:18:20|552.76|550.52|551.14|548.9|552.76|550.52|551.14|548.9|0
1645730310000|2022-02-24 19:18:30|550.89|548.65|550.89|548.65|551.14|548.9|550.89|548.65|0
1645730320000|2022-02-24 19:18:40|551.38|549.14|550.64|548.4|551.38|549.14|550.64|548.4|0
1645730330000|2022-02-24 19:18:50|548.16|545.92|547.04|544.8|548.4|546.16|547.04|544.8|0
1645730340000|2022-02-24 19:19:00|546.66|544.42|545.92|543.68|546.66|544.42|544.93|542.69|0
1645730350000|2022-02-24 19:19:10|545.8|543.56|545.92|543.68|546.17|543.93|545.8|543.56|0
1645730360000|2022-02-24 19:19:20|545.17|542.93|545.92|543.68|546.17|543.93|545.17|542.93|0
1645730370000|2022-02-24 19:19:30|545.42|543.18|543.93|541.69|545.42|543.18|543.93|541.69|0
1645730380000|2022-02-24 19:19:40|544.68|542.44|544.43|542.19|545.42|543.18|544.43|542.19|0
1645730390000|2022-02-24 19:19:50|543.93|541.69|544.18|541.94|544.18|541.94|543.68|541.44|0
1645730400000|2022-02-24 19:20:00|544.68|542.44|544.68|542.44|544.68|542.44|544.06|541.82|0
1645730410000|2022-02-24 19:20:10|543.68|541.44|543.68|541.44|543.68|541.44|543.68|541.44|0
1645730420000|2022-02-24 19:20:20|544.18|541.94|543.93|541.69|544.18|541.94|543.68|541.44|0
1645730430000|2022-02-24 19:20:30|543.68|541.44|543.68|541.44|543.68|541.44|542.08|539.84|0
1645730440000|2022-02-24 19:20:40|544.93|542.69|546.66|544.42|546.66|544.42|544.93|542.69|0
1645730450000|2022-02-24 19:20:50|547.04|544.8|546.17|543.93|547.04|544.8|545.92|543.68|0
1645730460000|2022-02-24 19:21:00|545.92|543.68|545.42|543.18|545.92|543.68|544.18|541.94|0
1645730470000|2022-02-24 19:21:10|545.17|542.93|543.19|540.95|545.17|542.93|543.19|540.95|0
1645730480000|2022-02-24 19:21:20|543.68|541.44|542.44|540.2|543.68|541.44|542.44|540.2|0
1645730490000|2022-02-24 19:21:30|543.19|540.95|543.44|541.2|543.44|541.2|543.19|540.95|0
1645730500000|2022-02-24 19:21:40|544.18|541.94|543.68|541.44|544.43|542.19|543.68|541.44|0
1645730510000|2022-02-24 19:21:50|543.19|540.95|542.69|540.45|543.68|541.44|542.69|540.45|0
1645730520000|2022-02-24 19:22:00|543.93|541.69|543.81|541.57|544.43|542.19|543.81|541.57|0
1645730530000|2022-02-24 19:22:10|543.19|540.95|546.15|543.91|547.91|545.67|543.19|540.95|0
1645730540000|2022-02-24 19:22:20|545.15|542.91|544.9|542.66|545.15|542.91|544.28|542.04|0
1645730550000|2022-02-24 19:22:30|546.52|544.28|546.02|543.78|547.26|545.02|546.02|543.78|0
1645730560000|2022-02-24 19:22:40|547.01|544.77|545.52|543.28|547.26|545.02|545.52|543.28|0
1645730570000|2022-02-24 19:22:50|545.4|543.16|544.95|542.71|545.4|543.16|544.95|542.71|0
1645730580000|2022-02-24 19:23:00|545.32|543.08|544.07|541.83|545.56|543.32|544.07|541.83|0
1645730590000|2022-02-24 19:23:10|544.7|542.46|544.57|542.33|545.32|543.08|544.57|542.33|0
1645730600000|2022-02-24 19:23:20|545.56|543.32|546.31|544.07|546.56|544.32|545.56|543.32|0
1645730610000|2022-02-24 19:23:30|545.94|543.7|545.81|543.57|546.31|544.07|545.81|543.57|0
1645730620000|2022-02-24 19:23:40|545.32|543.08|546.31|544.07|546.81|544.57|545.32|543.08|0
1645730630000|2022-02-24 19:23:50|546.06|543.82|547.31|545.07|547.31|545.07|545.69|543.45|0
1645730640000|2022-02-24 19:24:00|548.05|545.81|546.56|544.32|548.05|545.81|545.32|543.08|0
1645730650000|2022-02-24 19:24:10|545.32|543.08|547.31|545.07|547.31|545.07|545.07|542.83|0
1645730660000|2022-02-24 19:24:20|547.19|544.95|547.55|545.31|547.68|545.44|546.81|544.57|0
1645730670000|2022-02-24 19:24:30|547.8|545.56|549.18|546.94|549.18|546.94|547.8|545.56|0
1645730680000|2022-02-24 19:24:40|549.79|547.55|549.3|547.06|549.79|547.55|549.05|546.81|0
1645730690000|2022-02-24 19:24:50|547.31|545.07|546.31|544.07|547.31|545.07|546.31|544.07|0
1645730700000|2022-02-24 19:25:00|545.81|543.57|543.08|540.84|545.81|543.57|543.08|540.84|0
1645730710000|2022-02-24 19:25:10|542.58|540.34|543.7|541.46|543.7|541.46|542.58|540.34|0
1645730720000|2022-02-24 19:25:20|544.07|541.83|544.07|541.83|545.07|542.83|544.07|541.83|0
1645730730000|2022-02-24 19:25:30|543.82|541.58|543.58|541.34|543.82|541.58|543.08|540.84|0
1645730740000|2022-02-24 19:25:40|543.33|541.09|545.07|542.83|545.07|542.83|543.33|541.09|0
1645730750000|2022-02-24 19:25:50|543.08|540.84|544.82|542.58|545.07|542.83|543.08|540.84|0
1645730760000|2022-02-24 19:26:00|545.45|543.21|547.43|545.19|547.43|545.19|545.45|543.21|0
1645730770000|2022-02-24 19:26:10|547.68|545.44|547.55|545.31|548.18|545.94|547.55|545.31|0
1645730780000|2022-02-24 19:26:20|548.55|546.31|548.3|546.06|549.05|546.81|548.3|546.06|0
1645730790000|2022-02-24 19:26:30|547.31|545.07|547.55|545.31|547.68|545.44|547.31|545.07|0
1645730800000|2022-02-24 19:26:40|548.3|546.06|549.3|547.06|549.3|547.06|547.06|544.82|0
1645730810000|2022-02-24 19:26:50|548.05|545.81|546.81|544.57|548.05|545.81|546.56|544.32|0
1645730820000|2022-02-24 19:27:00|545.56|543.32|545.56|543.32|545.69|543.45|545.56|543.32|0
1645730830000|2022-02-24 19:27:10|546.31|544.07|547.55|545.31|547.55|545.31|546.31|544.07|0
1645730840000|2022-02-24 19:27:20|546.94|544.7|545.94|543.7|546.94|544.7|545.94|543.7|0
1645730850000|2022-02-24 19:27:30|546.81|544.57|547.31|545.07|547.8|545.56|546.81|544.57|0
1645730860000|2022-02-24 19:27:40|547.8|545.56|545.81|543.57|547.8|545.56|545.81|543.57|0
1645730870000|2022-02-24 19:27:50|545.56|543.32|543.33|541.09|546.31|544.07|543.33|541.09|0
1645730880000|2022-02-24 19:28:00|543.46|541.22|543.57|541.33|544.57|542.33|543.46|541.22|0
1645730890000|2022-02-24 19:28:10|543.08|540.84|541.72|539.48|543.08|540.84|541.72|539.48|0
1645730900000|2022-02-24 19:28:20|542.08|539.84|542.33|540.09|543.33|541.09|542.08|539.84|0
1645730910000|2022-02-24 19:28:30|541.83|539.59|542.08|539.84|542.33|540.09|541.83|539.59|0
1645730920000|2022-02-24 19:28:40|542.58|540.34|544.07|541.83|544.07|541.83|542.58|540.34|0
1645730930000|2022-02-24 19:28:50|544.2|541.96|542.83|540.59|544.2|541.96|542.58|540.34|0
1645730940000|2022-02-24 19:29:00|543.08|540.84|543.57|541.33|543.57|541.33|542.71|540.47|0
1645730950000|2022-02-24 19:29:10|542.83|540.59|544.32|542.08|544.32|542.08|542.71|540.47|0
1645730960000|2022-02-24 19:29:20|543.57|541.33|542.58|540.34|543.57|541.33|542.58|540.34|0
1645730970000|2022-02-24 19:29:30|543.08|540.84|542.08|539.84|543.08|540.84|542.08|539.84|0
1645730980000|2022-02-24 19:29:40|542.33|540.09|541.59|539.35|542.58|540.34|541.59|539.35|0
1645730990000|2022-02-24 19:29:50|541.72|539.48|542.33|540.09|542.33|540.09|541.59|539.35|0
1645731010000|2022-02-24 19:30:10|542.08|539.84|541.83|539.59|542.08|539.84|541.72|539.48|0
1645731020000|2022-02-24 19:30:20|541.59|539.35|541.83|539.59|542.33|540.09|541.59|539.35|0
1645731030000|2022-02-24 19:30:30|536.86|534.62|533.88|531.64|537.11|534.87|533.88|531.64|0
1645731040000|2022-02-24 19:30:40|534.01|531.77|532.64|530.4|534.01|531.77|532.64|530.4|0
1645731050000|2022-02-24 19:30:50|533.38|531.14|532.14|529.9|533.38|531.14|532.14|529.9|0
1645731060000|2022-02-24 19:31:00|533.14|530.9|534.38|532.14|534.38|532.14|532.64|530.4|0
1645731070000|2022-02-24 19:31:10|535.12|532.88|532.89|530.65|535.12|532.88|532.89|530.65|0
1645731080000|2022-02-24 19:31:20|532.14|529.9|532.64|530.4|532.64|530.4|532.14|529.9|0
1645731090000|2022-02-24 19:31:30|533.14|530.9|534.13|531.89|534.13|531.89|533.14|530.9|0
1645731100000|2022-02-24 19:31:40|533.88|531.64|532.89|530.65|533.88|531.64|532.89|530.65|0
1645731110000|2022-02-24 19:31:50|533.38|531.14|532.64|530.4|533.63|531.39|532.64|530.4|0
1645731120000|2022-02-24 19:32:00|533.14|530.9|532.39|530.15|533.38|531.14|532.39|530.15|0
1645731130000|2022-02-24 19:32:10|532.27|530.03|531.65|529.41|532.27|530.03|531.65|529.41|0
1645731140000|2022-02-24 19:32:20|531.77|529.53|531.65|529.41|532.64|530.4|531.65|529.41|0
1645731150000|2022-02-24 19:32:30|532.14|529.9|531.77|529.53|532.14|529.9|531.77|529.53|0
1645731160000|2022-02-24 19:32:40|531.65|529.41|532.14|529.9|532.39|530.15|531.65|529.41|0
1645731170000|2022-02-24 19:32:50|531.65|529.41|532.39|530.15|532.64|530.4|531.65|529.41|0
1645731180000|2022-02-24 19:33:00|531.89|529.65|531.65|529.41|531.89|529.65|530.4|528.16|0
1645731190000|2022-02-24 19:33:10|532.14|529.9|531.15|528.91|532.39|530.15|531.15|528.91|0
1645731200000|2022-02-24 19:33:20|532.64|530.4|533.88|531.64|533.88|531.64|532.64|530.4|0
1645731210000|2022-02-24 19:33:30|533.38|531.14|533.14|530.9|533.38|531.14|532.64|530.4|0
1645731220000|2022-02-24 19:33:40|531.77|529.53|530.4|528.16|531.89|529.65|530.4|528.16|0
1645731230000|2022-02-24 19:33:50|530.15|527.91|528.66|526.42|530.15|527.91|528.66|526.42|0
1645731240000|2022-02-24 19:34:00|528.91|526.67|527.42|525.18|528.91|526.67|527.42|525.18|0
1645731250000|2022-02-24 19:34:10|527.17|524.93|526.68|524.44|527.17|524.93|526.68|524.44|0
1645731260000|2022-02-24 19:34:20|526.93|524.69|526.68|524.44|527.17|524.93|526.68|524.44|0
1645731270000|2022-02-24 19:34:30|526.93|524.69|525.93|523.69|526.93|524.69|525.93|523.69|0
1645731280000|2022-02-24 19:34:40|527.17|524.93|527.42|525.18|527.67|525.43|526.93|524.69|0
1645731290000|2022-02-24 19:34:50|526.81|524.57|526.43|524.19|527.17|524.93|526.43|524.19|0
1645731300000|2022-02-24 19:35:00|525.19|522.95|524.69|522.45|525.44|523.2|524.69|522.45|0
1645731310000|2022-02-24 19:35:10|524.44|522.2|524.69|522.45|524.69|522.45|524.44|522.2|0
1645731320000|2022-02-24 19:35:20|524.44|522.2|525.07|522.83|525.44|523.2|524.44|522.2|0
1645731330000|2022-02-24 19:35:30|524.82|522.58|524.94|522.7|525.44|523.2|524.69|522.45|0
1645731340000|2022-02-24 19:35:40|524.69|522.45|525.07|522.83|525.44|523.2|524.69|522.45|0
1645731350000|2022-02-24 19:35:50|524.44|522.2|525.44|523.2|525.44|523.2|524.44|522.2|0
1645731360000|2022-02-24 19:36:00|526.18|523.94|524.44|522.2|526.18|523.94|524.44|522.2|0
1645731370000|2022-02-24 19:36:10|524.69|522.45|523.83|521.59|524.94|522.7|523.7|521.46|0
1645731380000|2022-02-24 19:36:20|523.7|521.46|523.2|520.96|523.7|521.46|523.2|520.96|0
1645731390000|2022-02-24 19:36:30|522.21|519.97|520.97|518.73|522.21|519.97|520.72|518.48|0
1645731400000|2022-02-24 19:36:40|522.21|519.97|521.47|519.23|522.21|519.97|521.22|518.98|0
1645731410000|2022-02-24 19:36:50|521.96|519.72|521.22|518.98|521.96|519.72|520.72|518.48|0
1645731420000|2022-02-24 19:37:00|519.48|517.24|521.47|519.23|521.47|519.23|519.48|517.24|0
1645731430000|2022-02-24 19:37:10|519.73|517.49|519.48|517.24|519.73|517.49|518.49|516.25|0
1645731440000|2022-02-24 19:37:20|519.23|516.99|519.23|516.99|519.48|517.24|519.23|516.99|0
1645731450000|2022-02-24 19:37:30|518.98|516.74|519.98|517.74|519.98|517.74|518.74|516.5|0
1645731460000|2022-02-24 19:37:40|520.22|517.98|518.74|516.5|520.22|517.98|518.74|516.5|0
1645731470000|2022-02-24 19:37:50|518.98|516.74|519.73|517.49|519.73|517.49|518.98|516.74|0
1645731480000|2022-02-24 19:38:00|519.48|517.24|517.38|515.14|519.48|517.24|517.38|515.14|0
1645731490000|2022-02-24 19:38:10|516.7|514.46|516.31|514.07|517.2|514.96|516.31|514.07|0
1645731500000|2022-02-24 19:38:20|516.8|514.56|516.31|514.07|516.8|514.56|516.31|514.07|0
1645731510000|2022-02-24 19:38:30|516.55|514.31|516.8|514.56|516.8|514.56|516.55|514.31|0
1645731520000|2022-02-24 19:38:40|516.73|514.49|516.48|514.24|516.98|514.74|516.23|513.99|0
1645731530000|2022-02-24 19:38:50|516.98|514.74|516.26|514.02|517.26|515.02|516.26|514.02|0
1645731540000|2022-02-24 19:39:00|516.51|514.27|516.76|514.52|516.76|514.52|516.39|514.15|0
1645731550000|2022-02-24 19:39:10|517.01|514.77|517.5|515.26|517.5|515.26|517.01|514.77|0
1645731560000|2022-02-24 19:39:20|518|515.76|519.25|517.01|519.25|517.01|518|515.76|0
1645731570000|2022-02-24 19:39:30|518.75|516.51|517.26|515.02|518.75|516.51|517.26|515.02|0
1645731580000|2022-02-24 19:39:40|516.51|514.27|516.76|514.52|517.01|514.77|516.26|514.02|0
1645731590000|2022-02-24 19:39:50|516.26|514.02|516.39|514.15|516.76|514.52|516.26|514.02|0
1645731600000|2022-02-24 19:40:00|516.26|514.02|516.01|513.77|516.26|514.02|516.01|513.77|0
1645731610000|2022-02-24 19:40:10|515.51|513.27|514.52|512.28|516.76|514.52|514.52|512.28|0
1645731620000|2022-02-24 19:40:20|516.01|513.77|519.5|517.26|519.5|517.26|516.01|513.77|0
1645731630000|2022-02-24 19:40:30|520.99|518.75|521.24|519|521.24|519|519.99|517.75|0
1645731640000|2022-02-24 19:40:40|521.98|519.74|522.98|520.74|522.98|520.74|521.98|519.74|0
1645731650000|2022-02-24 19:40:50|523.23|520.99|524.47|522.23|524.72|522.48|523.23|520.99|0
1645731660000|2022-02-24 19:41:00|522.98|520.74|523.23|520.99|523.73|521.49|522.98|520.74|0
1645731670000|2022-02-24 19:41:10|522.73|520.49|524.47|522.23|524.47|522.23|522.73|520.49|0
1645731680000|2022-02-24 19:41:20|524.23|521.99|525.47|523.23|525.97|523.73|524.23|521.99|0
1645731690000|2022-02-24 19:41:30|525.97|523.73|526.71|524.47|526.71|524.47|525.22|522.98|0
1645731700000|2022-02-24 19:41:40|525.22|522.98|525.22|522.98|525.47|523.23|525.22|522.98|0
1645731710000|2022-02-24 19:41:50|525.47|523.23|522.98|520.74|525.47|523.23|522.98|520.74|0
1645731720000|2022-02-24 19:42:00|522.23|519.99|520.49|518.25|522.48|520.24|520.49|518.25|0
1645731730000|2022-02-24 19:42:10|520.74|518.5|519.74|517.5|520.74|518.5|519.74|517.5|0
1645731740000|2022-02-24 19:42:20|519.87|517.63|520.99|518.75|521.49|519.25|519.87|517.63|0
1645731750000|2022-02-24 19:42:30|520.49|518.25|519.99|517.75|520.49|518.25|519.74|517.5|0
1645731760000|2022-02-24 19:42:40|519.87|517.63|519.99|517.75|519.99|517.75|519.87|517.63|0
1645731770000|2022-02-24 19:42:50|521.24|519|519.99|517.75|521.24|519|519.99|517.75|0
1645731780000|2022-02-24 19:43:00|519.87|517.63|519.13|516.89|519.87|517.63|518.75|516.51|0
1645731790000|2022-02-24 19:43:10|519.99|517.75|520.49|518.25|520.49|518.25|519.62|517.38|0
1645731800000|2022-02-24 19:43:20|520.24|518|522.27|520.03|522.27|520.03|520.24|518|0
1645731810000|2022-02-24 19:43:30|521.28|519.04|521.28|519.04|521.28|519.04|520.28|518.04|0
1645731820000|2022-02-24 19:43:40|520.28|518.04|520.78|518.54|521.03|518.79|520.28|518.04|0
1645731830000|2022-02-24 19:43:50|519.79|517.55|521.53|519.29|521.53|519.29|519.79|517.55|0
1645731840000|2022-02-24 19:44:00|521.78|519.54|522.27|520.03|522.27|520.03|521.53|519.29|0
1645731850000|2022-02-24 19:44:10|523.27|521.03|524.02|521.78|524.27|522.03|523.27|521.03|0
1645731860000|2022-02-24 19:44:20|524.39|522.15|522.77|520.53|524.39|522.15|522.77|520.53|0
1645731870000|2022-02-24 19:44:30|521.53|519.29|522.52|520.28|522.52|520.28|521.03|518.79|0
1645731880000|2022-02-24 19:44:40|522.16|519.92|523.77|521.53|523.77|521.53|522.16|519.92|0
1645731890000|2022-02-24 19:44:50|524.02|521.78|523.52|521.28|524.02|521.78|523.52|521.28|0
1645731900000|2022-02-24 19:45:00|524.76|522.52|523.77|521.53|524.76|522.52|523.65|521.41|0
1645731910000|2022-02-24 19:45:10|523.02|520.78|523.77|521.53|523.77|521.53|522.27|520.03|0
1645731920000|2022-02-24 19:45:20|524.76|522.52|524.27|522.03|524.76|522.52|524.27|522.03|0
1645731930000|2022-02-24 19:45:30|524.02|521.78|523.77|521.53|524.02|521.78|523.27|521.03|0
1645731940000|2022-02-24 19:45:40|523.52|521.28|523.27|521.03|524.51|522.27|523.27|521.03|0
1645731950000|2022-02-24 19:45:50|522.52|520.28|523.02|520.78|523.02|520.78|521.53|519.29|0
1645731960000|2022-02-24 19:46:00|521.78|519.54|521.78|519.54|521.78|519.54|521.53|519.29|0
1645731970000|2022-02-24 19:46:10|520.53|518.29|522.16|519.92|522.52|520.28|520.53|518.29|0
1645731980000|2022-02-24 19:46:20|521.28|519.04|519.76|517.52|521.53|519.29|519.76|517.52|0
1645731990000|2022-02-24 19:46:30|519.89|517.65|519.76|517.52|520.01|517.77|519.76|517.52|0
1645732000000|2022-02-24 19:46:40|518.02|515.78|517.52|515.28|518.02|515.78|517.52|515.28|0
1645732010000|2022-02-24 19:46:50|517.27|515.03|517.77|515.53|517.9|515.66|517.27|515.03|0
1645732020000|2022-02-24 19:47:00|518.76|516.52|517.77|515.53|519.01|516.77|517.77|515.53|0
1645732030000|2022-02-24 19:47:10|518.02|515.78|516.52|514.28|518.02|515.78|516.52|514.28|0
1645732040000|2022-02-24 19:47:20|517.77|515.53|521.5|519.26|522|519.76|517.77|515.53|0
1645732050000|2022-02-24 19:47:30|522|519.76|523.99|521.75|524.98|522.74|522|519.76|0
1645732060000|2022-02-24 19:47:40|523.24|521|522|519.76|523.49|521.25|522|519.76|0
1645732070000|2022-02-24 19:47:50|522.5|520.26|522.87|520.63|522.87|520.63|521.75|519.51|0
1645732080000|2022-02-24 19:48:00|522.5|520.26|523.49|521.25|524.24|522|522.5|520.26|0
1645732090000|2022-02-24 19:48:10|523.24|521|522.99|520.75|523.24|521|522.99|520.75|0
1645732100000|2022-02-24 19:48:20|522|519.76|519.76|517.52|522|519.76|519.76|517.52|0
1645732110000|2022-02-24 19:48:30|517.9|515.66|516.77|514.53|517.9|515.66|516.77|514.53|0
1645732120000|2022-02-24 19:48:40|516.52|514.28|516.77|514.53|517.52|515.28|516.52|514.28|0
1645732130000|2022-02-24 19:48:50|517.02|514.78|517.02|514.78|517.27|515.03|516.9|514.66|0
1645732140000|2022-02-24 19:49:00|516.52|514.28|517.27|515.03|517.77|515.53|516.52|514.28|0
1645732150000|2022-02-24 19:49:10|517.52|515.28|517.52|515.28|518.26|516.02|517.02|514.78|0
1645732160000|2022-02-24 19:49:20|517.15|514.91|516.9|514.66|517.15|514.91|516.52|514.28|0
1645732170000|2022-02-24 19:49:30|516.52|514.28|517.27|515.03|517.77|515.53|516.52|514.28|0
1645732180000|2022-02-24 19:49:40|517.77|515.53|517.02|514.78|517.77|515.53|516.52|514.28|0
1645732190000|2022-02-24 19:49:50|516.27|514.03|514.66|512.42|516.27|514.03|514.66|512.42|0
1645732200000|2022-02-24 19:50:00|514.17|511.93|514.66|512.42|514.66|512.42|514.17|511.93|0
1645732210000|2022-02-24 19:50:10|516.77|514.53|516.77|514.53|517.27|515.03|516.03|513.79|0
1645732220000|2022-02-24 19:50:20|518.02|515.78|518.26|516.02|518.51|516.27|518.02|515.78|0
1645732230000|2022-02-24 19:50:30|518.02|515.78|514.78|512.54|518.02|515.78|514.78|512.54|0
1645732240000|2022-02-24 19:50:40|514.53|512.29|514.78|512.54|514.78|512.54|514.53|512.29|0
1645732250000|2022-02-24 19:50:50|514.53|512.29|516.03|513.79|516.03|513.79|514.04|511.8|0
1645732260000|2022-02-24 19:51:00|515.28|513.04|515.28|513.04|515.28|513.04|515.03|512.79|0
1645732270000|2022-02-24 19:51:10|515.53|513.29|518.02|515.78|518.02|515.78|515.53|513.29|0
1645732280000|2022-02-24 19:51:20|519.01|516.77|518.26|516.02|519.01|516.77|517.27|515.03|0
1645732290000|2022-02-24 19:51:30|518.51|516.27|517.77|515.53|518.76|516.52|517.77|515.53|0
1645732300000|2022-02-24 19:51:40|517.52|515.28|519.89|517.65|519.89|517.65|517.52|515.28|0
1645732310000|2022-02-24 19:51:50|519.39|517.15|518.89|516.65|520.26|518.02|518.89|516.65|0
1645732320000|2022-02-24 19:52:00|518.26|516.02|519.76|517.52|519.76|517.52|518.26|516.02|0
1645732330000|2022-02-24 19:52:10|520.75|518.51|521.75|519.51|521.75|519.51|520.75|518.51|0
1645732340000|2022-02-24 19:52:20|521.25|519.01|520.75|518.51|521.5|519.26|520.75|518.51|0
1645732350000|2022-02-24 19:52:30|521.25|519.01|519.39|517.15|521.25|519.01|519.39|517.15|0
1645732360000|2022-02-24 19:52:40|519.26|517.02|516.9|514.66|519.26|517.02|516.9|514.66|0
1645732370000|2022-02-24 19:52:50|516.52|514.28|517.27|515.03|517.27|515.03|516.52|514.28|0
1645732380000|2022-02-24 19:53:00|515.78|513.54|514.78|512.54|515.78|513.54|514.78|512.54|0
1645732390000|2022-02-24 19:53:10|515.53|513.29|515.53|513.29|515.53|513.29|515.03|512.79|0
1645732400000|2022-02-24 19:53:20|516.03|513.79|516.03|513.79|516.03|513.79|515.28|513.04|0
1645732410000|2022-02-24 19:53:30|516.52|514.28|515.28|513.04|516.52|514.28|515.28|513.04|0
1645732420000|2022-02-24 19:53:40|514.53|512.29|516.03|513.79|516.03|513.79|514.53|512.29|0
1645732430000|2022-02-24 19:53:50|516.9|514.66|516.03|513.79|516.9|514.66|516.03|513.79|0
1645732440000|2022-02-24 19:54:00|515.03|512.79|515.03|512.79|515.03|512.79|514.28|512.04|0
1645732450000|2022-02-24 19:54:10|515.28|513.04|516.03|513.79|516.27|514.03|515.28|513.04|0
1645732460000|2022-02-24 19:54:20|515.53|513.29|515.28|513.04|515.53|513.29|515.28|513.04|0
1645732470000|2022-02-24 19:54:30|513.04|510.8|512.05|509.81|513.04|510.8|511.8|509.56|0
1645732480000|2022-02-24 19:54:40|511.55|509.31|511.8|509.56|511.8|509.56|511.55|509.31|0
1645732490000|2022-02-24 19:54:50|512.05|509.81|512.05|509.81|512.05|509.81|511.8|509.56|0
1645732500000|2022-02-24 19:55:00|514.28|512.04|518.76|516.52|518.76|516.52|514.28|512.04|0
1645732510000|2022-02-24 19:55:10|518.26|516.02|516.27|514.03|518.26|516.02|516.27|514.03|0
1645732520000|2022-02-24 19:55:20|515.41|513.17|517.45|515.21|517.77|515.53|515.41|513.17|0
1645732530000|2022-02-24 19:55:30|517.08|514.84|516.95|514.71|518.95|516.71|516.95|514.71|0
1645732540000|2022-02-24 19:55:40|517.2|514.96|517.2|514.96|517.95|515.71|517.2|514.96|0
1645732550000|2022-02-24 19:55:50|515.71|513.47|514.96|512.72|515.71|513.47|514.96|512.72|0
1645732560000|2022-02-24 19:56:00|514.46|512.22|516.21|513.97|516.21|513.97|514.46|512.22|0
1645732570000|2022-02-24 19:56:10|515.96|513.72|516.59|514.35|516.59|514.35|515.71|513.47|0
1645732580000|2022-02-24 19:56:20|515.71|513.47|518.2|515.96|518.2|515.96|515.71|513.47|0
1645732590000|2022-02-24 19:56:30|519.2|516.96|518.33|516.09|519.2|516.96|517.7|515.46|0
1645732600000|2022-02-24 19:56:40|517.83|515.59|516.71|514.47|517.83|515.59|516.71|514.47|0
1645732610000|2022-02-24 19:56:50|517.2|514.96|516.21|513.97|517.2|514.96|516.21|513.97|0
1645732620000|2022-02-24 19:57:00|516.34|514.1|515.71|513.47|516.71|514.47|515.71|513.47|0
1645732630000|2022-02-24 19:57:10|515.96|513.72|515.96|513.72|516.95|514.71|515.96|513.72|0
1645732640000|2022-02-24 19:57:20|515.71|513.47|514.46|512.22|515.96|513.72|514.46|512.22|0
1645732650000|2022-02-24 19:57:30|515.21|512.97|515.21|512.97|516.95|514.71|515.21|512.97|0
1645732660000|2022-02-24 19:57:40|514.84|512.6|514.59|512.35|515.96|513.72|514.59|512.35|0
1645732670000|2022-02-24 19:57:50|515.21|512.97|515.09|512.85|515.21|512.97|514.46|512.22|0
1645732680000|2022-02-24 19:58:00|516.34|514.1|518.45|516.21|518.45|516.21|516.34|514.1|0
1645732690000|2022-02-24 19:58:10|516.95|514.71|518.95|516.71|518.95|516.71|516.95|514.71|0
1645732700000|2022-02-24 19:58:20|519.2|516.96|518.95|516.71|519.2|516.96|518.95|516.71|0
1645732710000|2022-02-24 19:58:30|517.7|515.46|519.94|517.7|519.94|517.7|517.7|515.46|0
1645732720000|2022-02-24 19:58:40|520.69|518.45|521.69|519.45|521.69|519.45|520.69|518.45|0
1645732730000|2022-02-24 19:58:50|519.44|517.2|520.69|518.45|520.69|518.45|519.44|517.2|0
1645732740000|2022-02-24 19:59:00|519.82|517.58|518.45|516.21|519.82|517.58|518.45|516.21|0
1645732750000|2022-02-24 19:59:10|518.83|516.59|518.33|516.09|518.83|516.59|518.2|515.96|0
1645732760000|2022-02-24 19:59:20|517.95|515.71|517.58|515.34|517.95|515.71|517.45|515.21|0
1645732770000|2022-02-24 19:59:30|518.2|515.96|515.46|513.22|518.2|515.96|515.46|513.22|0
1645732780000|2022-02-24 19:59:40|514.96|512.72|515.46|513.22|515.46|513.22|514.96|512.72|0
1645732790000|2022-02-24 19:59:50|515.09|512.85|515.46|513.22|515.59|513.35|515.09|512.85|0
1645732800000|2022-02-24 20:00:00|514.46|512.22|516.46|514.22|516.46|514.22|514.22|511.98|0
1645732810000|2022-02-24 20:00:10|516.21|513.97|517.45|515.21|517.45|515.21|516.21|513.97|0
1645732820000|2022-02-24 20:00:20|518.2|515.96|514.96|512.72|518.2|515.96|514.96|512.72|0
1645732830000|2022-02-24 20:00:30|516.46|514.22|515.46|513.22|516.95|514.71|515.46|513.22|0
1645732840000|2022-02-24 20:00:40|516.09|513.85|518.45|516.21|518.45|516.21|516.09|513.85|0
1645732850000|2022-02-24 20:00:50|518.7|516.46|516.21|513.97|518.7|516.46|516.21|513.97|0
1645732860000|2022-02-24 20:01:00|515.21|512.97|516.95|514.71|516.95|514.71|515.21|512.97|0
1645732870000|2022-02-24 20:01:10|516.71|514.47|516.21|513.97|517.33|515.09|516.21|513.97|0
1645732880000|2022-02-24 20:01:20|515.96|513.72|516.71|514.47|516.71|514.47|515.96|513.72|0
1645732890000|2022-02-24 20:01:30|517.45|515.21|517.2|514.96|519.44|517.2|517.2|514.96|0
1645732900000|2022-02-24 20:01:40|515.96|513.72|515.46|513.22|515.96|513.72|515.46|513.22|0
1645732910000|2022-02-24 20:01:50|515.21|512.97|515.21|512.97|516.21|513.97|515.21|512.97|0
1645732920000|2022-02-24 20:02:00|514.71|512.47|515.21|512.97|516.09|513.85|514.71|512.47|0
1645732930000|2022-02-24 20:02:10|512.47|510.23|511.73|509.49|512.72|510.48|511.48|509.24|0
1645732940000|2022-02-24 20:02:20|511.48|509.24|511.48|509.24|511.73|509.49|511.48|509.24|0
1645732950000|2022-02-24 20:02:30|511.73|509.49|511.48|509.24|511.73|509.49|511.48|509.24|0
1645732960000|2022-02-24 20:02:40|512.47|510.23|511.73|509.49|512.47|510.23|511.73|509.49|0
1645732970000|2022-02-24 20:02:50|508.99|506.75|508.99|506.75|508.99|506.75|508.62|506.38|0
1645732980000|2022-02-24 20:03:00|509.24|507|509.24|507|510.98|508.74|509.24|507|0
1645732990000|2022-02-24 20:03:10|509.98|507.74|509.49|507.25|509.98|507.74|509.49|507.25|0
1645733000000|2022-02-24 20:03:20|509.98|507.74|512.1|509.86|512.1|509.86|509.98|507.74|0
1645733010000|2022-02-24 20:03:30|511.23|508.99|511.23|508.99|511.23|508.99|510.73|508.49|0
1645733020000|2022-02-24 20:03:40|510.98|508.74|509.73|507.49|510.98|508.74|509.73|507.49|0
1645733030000|2022-02-24 20:03:50|509.49|507.25|508.99|506.75|509.49|507.25|508.99|506.75|0
1645733040000|2022-02-24 20:04:00|508.49|506.25|506.4|504.16|508.49|506.25|506.4|504.16|0
1645733050000|2022-02-24 20:04:10|505.15|502.91|504.65|502.41|505.4|503.16|504.65|502.41|0
1645733060000|2022-02-24 20:04:20|504.86|502.62|504.23|501.99|504.86|502.62|503.74|501.5|0
1645733070000|2022-02-24 20:04:30|503.62|501.38|504.73|502.49|504.73|502.49|503.24|501|0
1645733080000|2022-02-24 20:04:40|503.99|501.75|504.73|502.49|504.73|502.49|503.99|501.75|0
1645733090000|2022-02-24 20:04:50|504.11|501.87|503.74|501.5|504.11|501.87|503.74|501.5|0
1645733100000|2022-02-24 20:05:00|504.23|501.99|503.74|501.5|504.23|501.99|503.24|501|0
1645733110000|2022-02-24 20:05:10|503.49|501.25|505.23|502.99|505.73|503.49|503.49|501.25|0
1645733120000|2022-02-24 20:05:20|505.73|503.49|504.23|501.99|506.23|503.99|504.23|501.99|0
1645733130000|2022-02-24 20:05:30|503.99|501.75|505.48|503.24|505.48|503.24|503.99|501.75|0
1645733140000|2022-02-24 20:05:40|505.23|502.99|505.23|502.99|505.23|502.99|504.98|502.74|0
1645733150000|2022-02-24 20:05:50|505.48|503.24|504.48|502.24|505.48|503.24|504.48|502.24|0
1645733160000|2022-02-24 20:06:00|504.61|502.37|503.74|501.5|504.73|502.49|503.74|501.5|0
1645733170000|2022-02-24 20:06:10|504.48|502.24|503.49|501.25|504.48|502.24|503.49|501.25|0
1645733180000|2022-02-24 20:06:20|504.23|501.99|503.03|500.79|504.23|501.99|503.03|500.79|0
1645733190000|2022-02-24 20:06:30|502.78|500.54|503.03|500.79|503.03|500.79|502.54|500.3|0
1645733200000|2022-02-24 20:06:40|503.78|501.54|505.02|502.78|505.02|502.78|503.78|501.54|0
1645733210000|2022-02-24 20:06:50|504.53|502.29|504.53|502.29|504.53|502.29|504.03|501.79|0
1645733220000|2022-02-24 20:07:00|504.03|501.79|504.03|501.79|504.53|502.29|504.03|501.79|0
1645733230000|2022-02-24 20:07:10|504.77|502.53|504.53|502.29|504.77|502.53|504.53|502.29|0
1645733240000|2022-02-24 20:07:20|504.28|502.04|503.78|501.54|504.28|502.04|503.78|501.54|0
1645733250000|2022-02-24 20:07:30|504.28|502.04|503.03|500.79|504.28|502.04|503.03|500.79|0
1645733260000|2022-02-24 20:07:40|503.28|501.04|503.03|500.79|503.28|501.04|503.03|500.79|0
1645733270000|2022-02-24 20:07:50|503.78|501.54|504.03|501.79|504.53|502.29|503.78|501.54|0
1645733280000|2022-02-24 20:08:00|503.03|500.79|503.28|501.04|503.28|501.04|502.54|500.3|0
1645733290000|2022-02-24 20:08:10|503.53|501.29|502.29|500.05|503.53|501.29|502.29|500.05|0
1645733300000|2022-02-24 20:08:20|502.04|499.8|502.04|499.8|502.54|500.3|502.04|499.8|0
1645733310000|2022-02-24 20:08:30|501.79|499.55|502.54|500.3|502.54|500.3|501.79|499.55|0
1645733320000|2022-02-24 20:08:40|502.29|500.05|502.29|500.05|502.54|500.3|502.04|499.8|0
1645733330000|2022-02-24 20:08:50|502.78|500.54|503.28|501.04|503.53|501.29|502.29|500.05|0
1645733340000|2022-02-24 20:09:00|504.28|502.04|504.03|501.79|504.77|502.53|504.03|501.79|0
1645733350000|2022-02-24 20:09:10|505.27|503.03|506.76|504.52|506.76|504.52|505.27|503.03|0
1645733360000|2022-02-24 20:09:20|505.27|503.03|506.52|504.28|506.76|504.52|505.27|503.03|0
1645733370000|2022-02-24 20:09:30|506.02|503.78|505.9|503.66|506.52|504.28|505.9|503.66|0
1645733380000|2022-02-24 20:09:40|505.77|503.53|507.01|504.77|507.01|504.77|505.77|503.53|0
1645733390000|2022-02-24 20:09:50|506.36|504.44|506.85|504.93|506.85|504.93|506.36|504.44|0
1645733400000|2022-02-24 20:10:00|507.6|505.68|506.85|504.93|507.6|505.68|505.86|503.94|0
1645733410000|2022-02-24 20:10:10|506.6|504.68|504.37|502.45|507.35|505.43|504.37|502.45|0
1645733420000|2022-02-24 20:10:20|505.86|503.94|507.35|505.43|507.85|505.93|505.86|503.94|0
1645733430000|2022-02-24 20:10:30|506.6|504.68|504.61|502.69|506.6|504.68|504.49|502.57|0
1645733440000|2022-02-24 20:10:40|503.37|501.45|504.37|502.45|504.37|502.45|503.37|501.45|0
1645733450000|2022-02-24 20:10:50|503.62|501.7|503.62|501.7|504.37|502.45|503.12|501.2|0
1645733460000|2022-02-24 20:11:00|502.87|500.95|504|502.08|504|502.08|502.87|500.95|0
1645733470000|2022-02-24 20:11:10|503.75|501.83|505.61|503.69|505.61|503.69|503.75|501.83|0
1645733480000|2022-02-24 20:11:20|505.11|503.19|505.61|503.69|505.61|503.69|504.61|502.69|0
1645733490000|2022-02-24 20:11:30|504.61|502.69|504.61|502.69|504.61|502.69|503.62|501.7|0
1645733500000|2022-02-24 20:11:40|504.12|502.2|504.37|502.45|504.37|502.45|504.12|502.2|0
1645733510000|2022-02-24 20:11:50|504.86|502.94|505.11|503.19|505.11|503.19|504.49|502.57|0
1645733520000|2022-02-24 20:12:00|504.37|502.45|503.87|501.95|504.37|502.45|503.37|501.45|0
1645733530000|2022-02-24 20:12:10|503.62|501.7|503.87|501.95|504.61|502.69|503.5|501.58|0
1645733540000|2022-02-24 20:12:20|504|502.08|502.87|500.95|504.25|502.33|502.62|500.7|0
1645733550000|2022-02-24 20:12:30|503|501.08|503.25|501.33|503.25|501.33|503|501.08|0
1645733560000|2022-02-24 20:12:40|504|502.08|505.49|503.57|505.49|503.57|504|502.08|0
1645733570000|2022-02-24 20:12:50|504.37|502.45|504.86|502.94|504.86|502.94|504.37|502.45|0
1645733580000|2022-02-24 20:13:00|505.11|503.19|503.87|501.95|505.11|503.19|503.87|501.95|0
1645733590000|2022-02-24 20:13:10|503.12|501.2|505.11|503.19|505.11|503.19|503.12|501.2|0
1645733600000|2022-02-24 20:13:20|504.49|502.57|503.5|501.58|504.49|502.57|503.5|501.58|0
1645733610000|2022-02-24 20:13:30|503.62|501.7|502.5|500.58|503.62|501.7|502.5|500.58|0
1645733620000|2022-02-24 20:13:40|502.13|500.21|502.62|500.7|502.87|500.95|501.88|499.96|0
1645733630000|2022-02-24 20:13:50|502.87|500.95|503.87|501.95|504.37|502.45|502.87|500.95|0
1645733640000|2022-02-24 20:14:00|503.12|501.2|502.38|500.46|503.12|501.2|502.38|500.46|0
1645733650000|2022-02-24 20:14:10|502.62|500.7|502.87|500.95|502.87|500.95|502.62|500.7|0
1645733660000|2022-02-24 20:14:20|502.13|500.21|502.87|500.95|502.87|500.95|501.88|499.96|0
1645733670000|2022-02-24 20:14:30|502.13|500.21|502.13|500.21|502.38|500.46|502.13|500.21|0
1645733680000|2022-02-24 20:14:40|502.87|500.95|501.88|499.96|502.87|500.95|501.88|499.96|0
1645733690000|2022-02-24 20:14:50|502.13|500.21|502.01|500.09|502.38|500.46|502.01|500.09|0
1645733700000|2022-02-24 20:15:00|502.38|500.46|501.88|499.96|502.38|500.46|501.88|499.96|0
1645733710000|2022-02-24 20:15:10|501.38|499.46|501.63|499.71|501.63|499.71|501.38|499.46|0
1645733720000|2022-02-24 20:15:20|502.13|500.21|502.38|500.46|502.38|500.46|502.13|500.21|0
1645733730000|2022-02-24 20:15:30|501.63|499.71|501.38|499.46|501.63|499.71|501.38|499.46|0
1645733740000|2022-02-24 20:15:40|501.63|499.71|501.38|499.46|501.63|499.71|501.38|499.46|0
1645733750000|2022-02-24 20:15:50|501.88|499.96|501.88|499.96|501.88|499.96|501.88|499.96|0
1645733760000|2022-02-24 20:16:00|502.38|500.46|503.62|501.7|503.62|501.7|502.38|500.46|0
1645733770000|2022-02-24 20:16:10|504.86|502.94|505.11|503.19|505.86|503.94|504.86|502.94|0
1645733780000|2022-02-24 20:16:20|505.86|503.94|506.6|504.68|506.85|504.93|505.86|503.94|0
1645733790000|2022-02-24 20:16:30|506.85|504.93|505.86|503.94|507.1|505.18|505.86|503.94|0
1645733800000|2022-02-24 20:16:40|505.49|503.57|504.61|502.69|505.61|503.69|504.37|502.45|0
1645733810000|2022-02-24 20:16:50|504.49|502.57|505.99|504.07|506.6|504.68|504.49|502.57|0
1645733820000|2022-02-24 20:17:00|505.36|503.44|506.36|504.44|506.36|504.44|505.36|503.44|0
1645733830000|2022-02-24 20:17:10|505.99|504.07|505.61|503.69|505.99|504.07|505.49|503.57|0
1645733840000|2022-02-24 20:17:20|505.36|503.44|506.6|504.68|506.6|504.68|505.36|503.44|0
1645733850000|2022-02-24 20:17:30|506.11|504.19|506.11|504.19|507.1|505.18|506.11|504.19|0
1645733860000|2022-02-24 20:17:40|505.86|503.94|504.86|502.94|505.86|503.94|504.86|502.94|0
1645733870000|2022-02-24 20:17:50|504.37|502.45|504.86|502.94|505.11|503.19|504.37|502.45|0
1645733880000|2022-02-24 20:18:00|505.11|503.19|505.11|503.19|505.11|503.19|504.86|502.94|0
1645733890000|2022-02-24 20:18:10|503.87|501.95|503.87|501.95|504.37|502.45|503.87|501.95|0
1645733900000|2022-02-24 20:18:20|503.5|501.58|502.87|500.95|503.5|501.58|502.87|500.95|0
1645733910000|2022-02-24 20:18:30|503.62|501.7|505.49|503.57|505.49|503.57|503.62|501.7|0
1645733920000|2022-02-24 20:18:40|505.61|503.69|505.11|503.19|505.61|503.69|504.61|502.69|0
1645733930000|2022-02-24 20:18:50|505.86|503.94|505.49|503.57|505.86|503.94|504.49|502.57|0
1645733940000|2022-02-24 20:19:00|504.61|502.69|504.12|502.2|504.61|502.69|503.87|501.95|0
1645733950000|2022-02-24 20:19:10|503.12|501.2|502.38|500.46|503.12|501.2|502.13|500.21|0
1645733960000|2022-02-24 20:19:20|502.13|500.21|502.62|500.7|502.62|500.7|502.13|500.21|0
1645733970000|2022-02-24 20:19:30|502.5|500.58|502.38|500.46|502.5|500.58|501.88|499.96|0
1645733980000|2022-02-24 20:19:40|502.01|500.09|502.13|500.21|502.13|500.21|501.88|499.96|0
1645733990000|2022-02-24 20:19:50|501.63|499.71|502.38|500.46|502.38|500.46|501.63|499.71|0
1645734000000|2022-02-24 20:20:00|501.63|499.71|502.87|500.95|503.62|501.7|501.63|499.71|0
1645734010000|2022-02-24 20:20:10|503.37|501.45|507.35|505.43|507.35|505.43|503.37|501.45|0
1645734020000|2022-02-24 20:20:20|508.35|506.43|506.6|504.68|508.35|506.43|506.6|504.68|0
1645734030000|2022-02-24 20:20:30|505.86|503.94|505.11|503.19|505.86|503.94|505.11|503.19|0
1645734040000|2022-02-24 20:20:40|506.6|504.68|506.6|504.68|506.6|504.68|506.6|504.68|0
1645734050000|2022-02-24 20:20:50|506.36|504.44|505.86|503.94|506.36|504.44|505.36|503.44|0
1645734060000|2022-02-24 20:21:00|505.61|503.69|503.62|501.7|505.61|503.69|503.62|501.7|0
1645734070000|2022-02-24 20:21:10|504.25|502.33|503.87|501.95|505.36|503.44|503.87|501.95|0
1645734080000|2022-02-24 20:21:20|503.62|501.7|503.87|501.95|504.36|502.44|503.62|501.7|0
1645734090000|2022-02-24 20:21:30|503.37|501.45|504.12|502.2|504.12|502.2|503.37|501.45|0
1645734100000|2022-02-24 20:21:40|504.86|502.94|504.61|502.69|505.61|503.69|504.61|502.69|0
1645734110000|2022-02-24 20:21:50|504.36|502.44|504.61|502.69|504.61|502.69|504|502.08|0
1645734120000|2022-02-24 20:22:00|504.36|502.44|504.61|502.69|504.61|502.69|504|502.08|0
1645734130000|2022-02-24 20:22:10|503.12|501.2|501.63|499.71|503.12|501.2|501.63|499.71|0
1645734140000|2022-02-24 20:22:20|502.13|500.21|502.62|500.7|502.62|500.7|502.01|500.09|0
1645734150000|2022-02-24 20:22:30|502.37|500.45|501.88|499.96|502.37|500.45|501.88|499.96|0
1645734160000|2022-02-24 20:22:40|502.13|500.21|502.13|500.21|502.37|500.45|501.88|499.96|0
1645734170000|2022-02-24 20:22:50|502.87|500.95|502.37|500.45|502.87|500.95|502.13|500.21|0
1645734180000|2022-02-24 20:23:00|502.13|500.21|502.01|500.09|502.62|500.7|502.01|500.09|0
1645734190000|2022-02-24 20:23:10|502.37|500.45|502.87|500.95|503.12|501.2|502.37|500.45|0
1645734200000|2022-02-24 20:23:20|502.62|500.7|503.12|501.2|503.62|501.7|502.62|500.7|0
1645734210000|2022-02-24 20:23:30|502.37|500.45|501.38|499.46|502.37|500.45|501.38|499.46|0
1645734220000|2022-02-24 20:23:40|501.88|499.96|501.51|499.59|501.88|499.96|501.51|499.59|0
1645734230000|2022-02-24 20:23:50|501.88|499.96|501.63|499.71|502.37|500.45|501.63|499.71|0
1645734240000|2022-02-24 20:24:00|501.38|499.46|502.13|500.21|502.13|500.21|501.38|499.46|0
1645734250000|2022-02-24 20:24:10|501.38|499.46|501.63|499.71|501.88|499.96|501.38|499.46|0
1645734260000|2022-02-24 20:24:20|501.38|499.46|501.38|499.46|501.38|499.46|501.38|499.46|0
1645734270000|2022-02-24 20:24:30|501.63|499.71|501.88|499.96|502.13|500.21|501.63|499.71|0
1645734280000|2022-02-24 20:24:40|502.13|500.21|502.13|500.21|502.37|500.45|502.13|500.21|0
1645734290000|2022-02-24 20:24:50|501.63|499.71|502.37|500.45|502.37|500.45|501.63|499.71|0
1645734300000|2022-02-24 20:25:00|502.5|500.58|501.76|499.84|502.5|500.58|501.76|499.84|0
1645734310000|2022-02-24 20:25:10|501.88|499.96|501.38|499.46|501.88|499.96|501.38|499.46|0
1645734320000|2022-02-24 20:25:20|501.63|499.71|501.38|499.46|502.13|500.21|501.38|499.46|0
1645734330000|2022-02-24 20:25:30|501.63|499.71|501.63|499.71|501.63|499.71|501.38|499.46|0
1645734340000|2022-02-24 20:25:40|501.38|499.46|501.63|499.71|501.63|499.71|501.38|499.46|0
1645734350000|2022-02-24 20:25:50|501.38|499.46|501.38|499.46|501.63|499.71|501.38|499.46|0
1645734360000|2022-02-24 20:26:00|501.63|499.71|501.38|499.46|501.63|499.71|501.38|499.46|0
1645734370000|2022-02-24 20:26:10|501.63|499.71|501.38|499.46|502.13|500.21|501.38|499.46|0
1645734390000|2022-02-24 20:26:30|501.88|499.96|501.88|499.96|501.88|499.96|501.38|499.46|0
1645734400000|2022-02-24 20:26:40|502.13|500.21|501.63|499.71|502.37|500.45|501.63|499.71|0
1645734410000|2022-02-24 20:26:50|501.88|499.96|501.38|499.46|501.88|499.96|501.38|499.46|0
1645734420000|2022-02-24 20:27:00|501.88|499.96|502.62|500.7|502.62|500.7|501.88|499.96|0
1645734430000|2022-02-24 20:27:10|502.87|500.95|505.61|503.69|505.61|503.69|502.87|500.95|0
1645734440000|2022-02-24 20:27:20|504.36|502.44|503.62|501.7|504.36|502.44|503.12|501.2|0
1645734450000|2022-02-24 20:27:30|504.12|502.2|504|502.08|504.61|502.69|504|502.08|0
1645734460000|2022-02-24 20:27:40|503.37|501.45|503.5|501.58|503.62|501.7|503.37|501.45|0
1645734470000|2022-02-24 20:27:50|503.62|501.7|504.12|502.2|504.12|502.2|503.37|501.45|0
1645734480000|2022-02-24 20:28:00|503.37|501.45|501.38|499.46|503.5|501.58|501.38|499.46|0
1645734490000|2022-02-24 20:28:10|501.88|499.96|501.38|499.46|501.88|499.96|501.38|499.46|0
1645734500000|2022-02-24 20:28:20|500.39|498.47|499.89|497.97|500.39|498.47|499.14|497.22|0
1645734510000|2022-02-24 20:28:30|500.14|498.22|503|501.08|503|501.08|500.14|498.22|0
1645734520000|2022-02-24 20:28:40|504.12|502.2|502.37|500.45|504.12|502.2|502.13|500.21|0
1645734530000|2022-02-24 20:28:50|503.12|501.2|506.6|504.68|506.6|504.68|503.12|501.2|0
1645734540000|2022-02-24 20:29:00|507.1|505.18|510.58|508.66|510.58|508.66|507.1|505.18|0
1645734550000|2022-02-24 20:29:10|510.34|508.42|508.84|506.92|510.34|508.42|508.84|506.92|0
1645734560000|2022-02-24 20:29:20|509.97|508.05|511.58|509.66|511.58|509.66|509.84|507.92|0
1645734570000|2022-02-24 20:29:30|511.33|509.41|510.83|508.91|511.83|509.91|510.83|508.91|0
1645734580000|2022-02-24 20:29:40|511.08|509.16|511.08|509.16|511.08|509.16|510.58|508.66|0
1645734590000|2022-02-24 20:29:50|512.08|510.16|511.58|509.66|512.58|510.66|511.33|509.41|0
1645734600000|2022-02-24 20:30:00|511.83|509.91|510.58|508.66|511.83|509.91|509.84|507.92|0
1645734610000|2022-02-24 20:30:10|509.84|507.92|511.33|509.41|511.33|509.41|509.84|507.92|0
1645734620000|2022-02-24 20:30:20|510.58|508.66|509.22|507.3|510.83|508.91|509.22|507.3|0
1645734630000|2022-02-24 20:30:30|509.09|507.17|507.35|505.43|509.59|507.67|507.35|505.43|0
1645734640000|2022-02-24 20:30:40|507.6|505.68|507.35|505.43|507.6|505.68|507.35|505.43|0
1645734650000|2022-02-24 20:30:50|507.6|505.68|508.1|506.18|508.1|506.18|506.85|504.93|0
1645734660000|2022-02-24 20:31:00|508.59|506.67|508.35|506.43|508.59|506.67|508.23|506.31|0
1645734670000|2022-02-24 20:31:10|508.84|506.92|507.1|505.18|508.84|506.92|507.1|505.18|0
1645734680000|2022-02-24 20:31:20|507.48|505.56|507.85|505.93|507.85|505.93|507.35|505.43|0
1645734690000|2022-02-24 20:31:30|508.35|506.43|508.35|506.43|508.35|506.43|507.85|505.93|0
1645734700000|2022-02-24 20:31:40|508.59|506.67|507.48|505.56|508.59|506.67|506.85|504.93|0
1645734710000|2022-02-24 20:31:50|506.85|504.93|506.11|504.19|507.35|505.43|506.11|504.19|0
1645734720000|2022-02-24 20:32:00|505.36|503.44|505.36|503.44|505.36|503.44|505.36|503.44|0
1645734730000|2022-02-24 20:32:10|504.86|502.94|503.87|501.95|504.86|502.94|503.87|501.95|0
1645734740000|2022-02-24 20:32:20|504.12|502.2|502.87|500.95|504.12|502.2|502.87|500.95|0
1645734750000|2022-02-24 20:32:30|501.88|499.96|502.62|500.7|502.62|500.7|501.88|499.96|0
1645734760000|2022-02-24 20:32:40|501.63|499.71|500.14|498.22|501.63|499.71|500.14|498.22|0
1645734770000|2022-02-24 20:32:50|499.27|497.35|497.65|495.73|499.27|497.35|496.9|494.98|0
1645734780000|2022-02-24 20:33:00|497.15|495.23|497.15|495.23|497.15|495.23|496.66|494.74|0
1645734790000|2022-02-24 20:33:10|495.16|493.24|493.67|491.75|495.16|493.24|493.67|491.75|0
1645734800000|2022-02-24 20:33:20|493.18|491.26|492.18|490.26|493.18|491.26|491.93|490.01|0
1645734810000|2022-02-24 20:33:30|490.69|488.77|488.7|486.78|490.69|488.77|488.58|486.66|0
1645734820000|2022-02-24 20:33:40|488.45|486.53|489.95|488.03|489.95|488.03|488.21|486.29|0
1645734830000|2022-02-24 20:33:50|489.7|487.78|490.19|488.27|490.44|488.52|489.7|487.78|0
1645734840000|2022-02-24 20:34:00|490.44|488.52|491.44|489.52|491.44|489.52|489.95|488.03|0
1645734850000|2022-02-24 20:34:10|490.94|489.02|490.19|488.27|490.94|489.02|490.19|488.27|0
1645734860000|2022-02-24 20:34:20|491.19|489.27|489.83|487.91|491.19|489.27|489.83|487.91|0
1645734870000|2022-02-24 20:34:30|488.45|486.53|486.96|485.04|488.45|486.53|486.96|485.04|0
1645734880000|2022-02-24 20:34:40|485.72|483.8|486.22|484.3|486.22|484.3|485.72|483.8|0
1645734890000|2022-02-24 20:34:50|485.47|483.55|483.49|481.57|485.47|483.55|483.49|481.57|0
1645734900000|2022-02-24 20:35:00|482.74|480.82|483.98|482.06|484.48|482.56|482.74|480.82|0
1645734910000|2022-02-24 20:35:10|484.23|482.31|485.23|483.31|485.23|483.31|484.23|482.31|0
1645734920000|2022-02-24 20:35:20|484.7|482.78|485.87|483.95|485.87|483.95|484.58|482.66|0
1645734930000|2022-02-24 20:35:30|485.62|483.7|485.13|483.21|486.5|484.58|485.13|483.21|0
1645734940000|2022-02-24 20:35:40|483.88|481.96|484.13|482.21|484.13|482.21|483.39|481.47|0
1645734950000|2022-02-24 20:35:50|482.77|480.85|481.89|479.97|482.89|480.97|481.65|479.73|0
1645734960000|2022-02-24 20:36:00|482.14|480.22|481.4|479.48|482.14|480.22|481.4|479.48|0
1645734970000|2022-02-24 20:36:10|480.65|478.73|482.89|480.97|482.89|480.97|480.65|478.73|0
1645734980000|2022-02-24 20:36:20|482.64|480.72|484.13|482.21|484.13|482.21|482.64|480.72|0
1645734990000|2022-02-24 20:36:30|483.64|481.72|482.52|480.6|483.64|481.72|482.52|480.6|0
1645735000000|2022-02-24 20:36:40|482.39|480.47|482.89|480.97|482.89|480.97|480.9|478.98|0
1645735010000|2022-02-24 20:36:50|482.64|480.72|482.27|480.35|482.89|480.97|482.14|480.22|0
1645735020000|2022-02-24 20:37:00|482.14|480.22|480.9|478.98|482.39|480.47|480.9|478.98|0
1645735030000|2022-02-24 20:37:10|481.15|479.23|480.4|478.48|481.15|479.23|480.4|478.48|0
1645735040000|2022-02-24 20:37:20|479.91|477.99|480.9|478.98|480.9|478.98|479.66|477.74|0
1645735050000|2022-02-24 20:37:30|481.65|479.73|482.14|480.22|482.14|480.22|481.4|479.48|0
1645735060000|2022-02-24 20:37:40|481.4|479.48|480.9|478.98|482.02|480.1|480.65|478.73|0
1645735070000|2022-02-24 20:37:50|480.4|478.48|479.91|477.99|480.65|478.73|479.91|477.99|0
1645735080000|2022-02-24 20:38:00|480.4|478.48|480.15|478.23|480.4|478.48|479.66|477.74|0
1645735090000|2022-02-24 20:38:10|479.91|477.99|479.41|477.49|479.91|477.99|479.41|477.49|0
1645735100000|2022-02-24 20:38:20|479.91|477.99|479.29|477.37|479.91|477.99|479.16|477.24|0
1645735110000|2022-02-24 20:38:30|478.91|476.99|480.4|478.48|480.4|478.48|478.91|476.99|0
1645735120000|2022-02-24 20:38:40|481.03|479.11|481.4|479.48|481.4|479.48|480.65|478.73|0
1645735130000|2022-02-24 20:38:50|481.65|479.73|482.39|480.47|482.39|480.47|481.4|479.48|0
1645735140000|2022-02-24 20:39:00|481.03|479.11|479.16|477.24|481.03|479.11|479.16|477.24|0
1645735150000|2022-02-24 20:39:10|478.91|476.99|479.66|477.74|479.66|477.74|478.17|476.25|0
1645735160000|2022-02-24 20:39:20|480.15|478.23|481.15|479.23|481.15|479.23|480.15|478.23|0
1645735170000|2022-02-24 20:39:30|480.65|478.73|480.9|478.98|480.9|478.98|480.65|478.73|0
1645735180000|2022-02-24 20:39:40|480.53|478.61|479.79|477.87|480.53|478.61|479.79|477.87|0
1645735190000|2022-02-24 20:39:50|480.15|478.23|479.91|477.99|480.65|478.73|479.91|477.99|0
1645735200000|2022-02-24 20:40:00|479.41|477.49|480.65|478.73|480.65|478.73|479.41|477.49|0
1645735210000|2022-02-24 20:40:10|480.15|478.23|479.91|477.99|480.4|478.48|479.91|477.99|0
1645735220000|2022-02-24 20:40:20|480.15|478.23|479.16|477.24|480.15|478.23|479.16|477.24|0
1645735230000|2022-02-24 20:40:30|480.65|478.73|480.28|478.36|480.65|478.73|479.66|477.74|0
1645735240000|2022-02-24 20:40:40|479.66|477.74|479.41|477.49|479.66|477.74|479.41|477.49|0
1645735250000|2022-02-24 20:40:50|480.15|478.23|480.15|478.23|480.15|478.23|479.66|477.74|0
1645735260000|2022-02-24 20:41:00|480.53|478.61|479.66|477.74|480.53|478.61|479.41|477.49|0
1645735270000|2022-02-24 20:41:10|479.41|477.49|478.66|476.74|479.41|477.49|478.66|476.74|0
1645735280000|2022-02-24 20:41:20|477.67|475.75|478.41|476.49|478.41|476.49|477.67|475.75|0
1645735290000|2022-02-24 20:41:30|479.41|477.49|480.15|478.23|480.15|478.23|479.41|477.49|0
1645735300000|2022-02-24 20:41:40|479.91|477.99|480.9|478.98|480.9|478.98|479.91|477.99|0
1645735310000|2022-02-24 20:41:50|480.65|478.73|479.91|477.99|480.9|478.98|479.91|477.99|0
1645735320000|2022-02-24 20:42:00|478.91|476.99|478.17|476.25|479.16|477.24|478.17|476.25|0
1645735330000|2022-02-24 20:42:10|478.41|476.49|479.16|477.24|479.16|477.24|478.41|476.49|0
1645735340000|2022-02-24 20:42:20|479.41|477.49|478.66|476.74|479.41|477.49|478.66|476.74|0
1645735350000|2022-02-24 20:42:30|478.91|476.99|480.4|478.48|480.4|478.48|478.91|476.99|0
1645735360000|2022-02-24 20:42:40|480.65|478.73|481.65|479.73|481.89|479.97|480.65|478.73|0
1645735370000|2022-02-24 20:42:50|481.15|479.23|483.39|481.47|483.39|481.47|481.15|479.23|0
1645735380000|2022-02-24 20:43:00|482.89|480.97|483.88|481.96|484.13|482.21|482.89|480.97|0
1645735390000|2022-02-24 20:43:10|483.63|481.71|483.14|481.22|483.88|481.96|483.14|481.22|0
1645735400000|2022-02-24 20:43:20|482.64|480.72|480.4|478.48|482.64|480.72|480.4|478.48|0
1645735410000|2022-02-24 20:43:30|481.4|479.48|481.15|479.23|481.4|479.48|481.15|479.23|0
1645735420000|2022-02-24 20:43:40|481.65|479.73|482.02|480.1|482.02|480.1|481.4|479.48|0
1645735430000|2022-02-24 20:43:50|481.4|479.48|482.89|480.97|483.14|481.22|481.4|479.48|0
1645735440000|2022-02-24 20:44:00|483.39|481.47|485.38|483.46|485.38|483.46|483.39|481.47|0
1645735450000|2022-02-24 20:44:10|485.13|483.21|486.12|484.2|486.12|484.2|485.13|483.21|0
1645735460000|2022-02-24 20:44:20|485.62|483.7|484.38|482.46|485.62|483.7|484.38|482.46|0
1645735470000|2022-02-24 20:44:30|485.13|483.21|486.12|484.2|486.12|484.2|484.76|482.84|0
1645735480000|2022-02-24 20:44:40|485.87|483.95|486.12|484.2|486.62|484.7|485.38|483.46|0
1645735490000|2022-02-24 20:44:50|486.62|484.7|486.75|484.83|487.61|485.69|486.62|484.7|0
1645735500000|2022-02-24 20:45:00|487.12|485.2|485.87|483.95|488.11|486.19|485.87|483.95|0
1645735510000|2022-02-24 20:45:10|486.12|484.2|485.87|483.95|486.37|484.45|485.87|483.95|0
1645735520000|2022-02-24 20:45:20|484.63|482.71|483.14|481.22|484.63|482.71|483.14|481.22|0
1645735530000|2022-02-24 20:45:30|483.88|481.96|482.89|480.97|483.88|481.96|482.89|480.97|0
1645735540000|2022-02-24 20:45:40|482.39|480.47|481.89|479.97|482.39|480.47|481.89|479.97|0
1645735550000|2022-02-24 20:45:50|480.65|478.73|480.9|478.98|480.9|478.98|480.15|478.23|0
1645735560000|2022-02-24 20:46:00|481.15|479.23|480.9|478.98|481.15|479.23|480.9|478.98|0
1645735570000|2022-02-24 20:46:10|480.15|478.23|480.65|478.73|480.9|478.98|480.15|478.23|0
1645735580000|2022-02-24 20:46:20|482.39|480.47|482.64|480.72|482.64|480.72|482.14|480.22|0
1645735590000|2022-02-24 20:46:30|482.89|480.97|485.5|483.58|485.62|483.7|482.89|480.97|0
1645735600000|2022-02-24 20:46:40|485.26|483.34|485.87|483.95|487.12|485.2|485.26|483.34|0
1645735610000|2022-02-24 20:46:50|485.13|483.21|483.76|481.84|485.5|483.58|483.76|481.84|0
1645735620000|2022-02-24 20:47:00|483.39|481.47|482.14|480.22|483.39|481.47|482.14|480.22|0
1645735630000|2022-02-24 20:47:10|481.65|479.73|484.38|482.46|484.38|482.46|481.65|479.73|0
1645735640000|2022-02-24 20:47:20|486.12|484.2|485.62|483.7|486.12|484.2|485.38|483.46|0
1645735650000|2022-02-24 20:47:30|485.13|483.21|483.88|481.96|485.13|483.21|483.88|481.96|0
1645735660000|2022-02-24 20:47:40|484.63|482.71|483.63|481.71|484.76|482.84|483.63|481.71|0
1645735670000|2022-02-24 20:47:50|483.52|481.6|482.39|480.47|483.88|481.96|482.39|480.47|0
1645735680000|2022-02-24 20:48:00|482.89|480.97|483.63|481.71|485.13|483.21|482.89|480.97|0
1645735690000|2022-02-24 20:48:10|483.52|481.6|483.76|481.84|483.76|481.84|482.14|480.22|0
1645735700000|2022-02-24 20:48:20|484.13|482.21|483.76|481.84|484.13|482.21|483.39|481.47|0
1645735710000|2022-02-24 20:48:30|483.88|481.96|483.14|481.22|484.13|482.21|483.14|481.22|0
1645735720000|2022-02-24 20:48:40|482.14|480.22|481.53|479.61|482.14|480.22|481.15|479.23|0
1645735730000|2022-02-24 20:48:50|481.15|479.23|481.53|479.61|481.53|479.61|481.15|479.23|0
1645735740000|2022-02-24 20:49:00|481.65|479.73|482.39|480.47|482.64|480.72|481.65|479.73|0
1645735750000|2022-02-24 20:49:10|483.39|481.47|482.64|480.72|483.39|481.47|482.14|480.22|0
1645735760000|2022-02-24 20:49:20|484.13|482.21|487.12|485.2|487.12|485.2|484.13|482.21|0
1645735770000|2022-02-24 20:49:30|487.36|485.44|485.87|483.95|488.11|486.19|485.87|483.95|0
1645735780000|2022-02-24 20:49:40|487.25|485.33|488.11|486.19|488.11|486.19|487.25|485.33|0
1645735790000|2022-02-24 20:49:50|487.74|485.82|486.75|484.83|487.74|485.82|486.75|484.83|0
1645735800000|2022-02-24 20:50:00|486.12|484.2|476.92|475|486.12|484.2|476.92|475|0
1645735810000|2022-02-24 20:50:10|478.17|476.25|479.04|477.12|479.04|477.12|477.67|475.75|0
1645735820000|2022-02-24 20:50:20|479.91|477.99|478.29|476.37|479.91|477.99|478.29|476.37|0
1645735830000|2022-02-24 20:50:30|477.67|475.75|477.17|475.25|477.67|475.75|476.67|474.75|0
1645735840000|2022-02-24 20:50:40|476.67|474.75|475.18|473.26|476.67|474.75|475.18|473.26|0
1645735850000|2022-02-24 20:50:50|474.94|473.02|472.45|470.53|474.94|473.02|472.45|470.53|0
1645735860000|2022-02-24 20:51:00|471.71|469.79|471.09|469.17|471.71|469.79|471.09|469.17|0
1645735870000|2022-02-24 20:51:10|470.46|468.54|472.7|470.78|472.7|470.78|470.46|468.54|0
1645735880000|2022-02-24 20:51:20|472.2|470.28|472.95|471.03|474.19|472.27|472.2|470.28|0
1645735890000|2022-02-24 20:51:30|473.2|471.28|472.2|470.28|473.2|471.28|471.46|469.54|0
1645735900000|2022-02-24 20:51:40|471.71|469.79|471.95|470.03|472.45|470.53|471.46|469.54|0
1645735910000|2022-02-24 20:51:50|473.08|471.16|472.7|470.78|473.08|471.16|472.2|470.28|0
1645735920000|2022-02-24 20:52:00|471.46|469.54|470.46|468.54|471.46|469.54|470.46|468.54|0
1645735930000|2022-02-24 20:52:10|469.72|467.8|468.73|466.81|469.72|467.8|468.73|466.81|0
1645735940000|2022-02-24 20:52:20|469.72|467.8|471.21|469.29|472.2|470.28|469.72|467.8|0
1645735950000|2022-02-24 20:52:30|470.46|468.54|469.72|467.8|470.46|468.54|468.97|467.05|0
1645735960000|2022-02-24 20:52:40|469.97|468.05|469.47|467.55|469.97|468.05|469.47|467.55|0
1645735970000|2022-02-24 20:52:50|468.48|466.56|468.48|466.56|468.73|466.81|468.48|466.56|0
1645735980000|2022-02-24 20:53:00|466.49|464.57|465.75|463.83|466.49|464.57|465.5|463.58|0
1645735990000|2022-02-24 20:53:10|466.24|464.32|464.51|462.59|466.24|464.32|464.51|462.59|0
1645736000000|2022-02-24 20:53:20|464.01|462.09|463.76|461.84|464.01|462.09|463.76|461.84|0
1645736010000|2022-02-24 20:53:30|462.52|460.6|462.03|460.11|462.77|460.85|462.03|460.11|0
1645736020000|2022-02-24 20:53:40|462.27|460.35|462.77|460.85|463.15|461.23|462.27|460.35|0
1645736030000|2022-02-24 20:53:50|463.27|461.35|462.27|460.35|463.27|461.35|462.03|460.11|0
1645736040000|2022-02-24 20:54:00|462.03|460.11|464.26|462.34|464.26|462.34|462.03|460.11|0
1645736050000|2022-02-24 20:54:10|464.01|462.09|465.75|463.83|465.75|463.83|464.01|462.09|0
1645736060000|2022-02-24 20:54:20|463.76|461.84|464.26|462.34|464.26|462.34|463.51|461.59|0
1645736070000|2022-02-24 20:54:30|465|463.08|465.25|463.33|465.25|463.33|464.26|462.34|0
1645736080000|2022-02-24 20:54:40|463.51|461.59|462.52|460.6|464.75|462.83|462.52|460.6|0
1645736090000|2022-02-24 20:54:50|461.78|459.86|463.89|461.97|464.01|462.09|461.78|459.86|0
1645736100000|2022-02-24 20:55:00|463.02|461.1|466.62|464.7|467.24|465.32|463.02|461.1|0
1645736110000|2022-02-24 20:55:10|467.37|465.45|466.24|464.32|467.37|465.45|466.24|464.32|0
1645736120000|2022-02-24 20:55:20|464.75|462.83|464.51|462.59|464.75|462.83|464.26|462.34|0
1645736130000|2022-02-24 20:55:30|463.27|461.35|465|463.08|465|463.08|463.27|461.35|0
1645736140000|2022-02-24 20:55:40|464.75|462.83|466.49|464.57|466.49|464.57|464.75|462.83|0
1645736150000|2022-02-24 20:55:50|466.74|464.82|464.75|462.83|466.74|464.82|464.75|462.83|0
1645736160000|2022-02-24 20:56:00|466|464.08|465|463.08|466.49|464.57|465|463.08|0
1645736170000|2022-02-24 20:56:10|464.75|462.83|463.76|461.84|464.75|462.83|463.76|461.84|0
1645736180000|2022-02-24 20:56:20|463.27|461.35|463.76|461.84|463.76|461.84|462.52|460.6|0
1645736190000|2022-02-24 20:56:30|464.26|462.34|464.01|462.09|464.51|462.59|464.01|462.09|0
1645736200000|2022-02-24 20:56:40|464.26|462.34|465|463.08|465|463.08|463.51|461.59|0
1645736210000|2022-02-24 20:56:50|465.47|463.55|464.54|462.62|465.47|463.55|464.54|462.62|0
1645736220000|2022-02-24 20:57:00|464.79|462.87|465.1|463.18|465.1|463.18|464.79|462.87|0
1645736230000|2022-02-24 20:57:10|466.59|464.67|467.09|465.17|467.33|465.41|466.59|464.67|0
1645736240000|2022-02-24 20:57:20|468.83|466.91|470.57|468.65|470.57|468.65|468.83|466.91|0
1645736250000|2022-02-24 20:57:30|471.32|469.4|469.08|467.16|471.32|469.4|469.08|467.16|0
1645736260000|2022-02-24 20:57:40|469.33|467.41|467.83|465.91|469.33|467.41|467.83|465.91|0
1645736270000|2022-02-24 20:57:50|469.33|467.41|472.81|470.89|473.56|471.64|469.33|467.41|0
1645736280000|2022-02-24 20:58:00|473.06|471.14|473.06|471.14|474.55|472.63|473.06|471.14|0
1645736290000|2022-02-24 20:58:10|474.18|472.26|473.31|471.39|474.18|472.26|472.81|470.89|0
1645736300000|2022-02-24 20:58:20|472.06|470.14|471.45|469.53|472.31|470.39|471.45|469.53|0
1645736310000|2022-02-24 20:58:30|471.56|469.64|473.31|471.39|473.81|471.89|471.56|469.64|0
1645736320000|2022-02-24 20:58:40|474.05|472.13|474.3|472.38|474.3|472.38|473.81|471.89|0
1645736330000|2022-02-24 20:58:50|474.8|472.88|473.06|471.14|474.8|472.88|473.06|471.14|0
1645736340000|2022-02-24 20:59:00|472.31|470.39|469.33|467.41|472.31|470.39|469.33|467.41|0
1645736350000|2022-02-24 20:59:10|468.83|466.91|468.58|466.66|469.33|467.41|468.58|466.66|0
1645736360000|2022-02-24 20:59:20|467.83|465.91|466.34|464.42|467.83|465.91|466.34|464.42|0
1645736370000|2022-02-24 20:59:30|466.09|464.17|465.34|463.42|466.09|464.17|465.34|463.42|0
1645736380000|2022-02-24 20:59:40|465.1|463.18|465.59|463.67|465.59|463.67|464.85|462.93|0
1645736390000|2022-02-24 20:59:50|465.84|463.92|470.32|468.4|470.32|468.4|465.84|463.92|0
1645736400000|2022-02-24 21:00:00|468.83|466.91|467.58|465.66|468.83|466.91|467.58|465.66|0
1645736410000|2022-02-24 21:00:10|467.33|465.41|464.6|462.68|467.33|465.41|464.6|462.68|0
1645736420000|2022-02-24 21:00:20|465.34|463.42|466.34|464.42|466.34|464.42|465.34|463.42|0
1645736430000|2022-02-24 21:00:30|466.84|464.92|467.58|465.66|467.58|465.66|466.34|464.42|0
1645736440000|2022-02-24 21:00:40|467.09|465.17|466.59|464.67|467.09|465.17|466.34|464.42|0
1645736450000|2022-02-24 21:00:50|466.34|464.42|467.58|465.66|467.58|465.66|466.34|464.42|0
1645736460000|2022-02-24 21:01:00|467.33|465.41|467.58|465.66|467.58|465.66|467.33|465.41|0
1645736470000|2022-02-24 21:01:10|467.33|465.41|468.58|466.66|468.83|466.91|467.33|465.41|0
1645736480000|2022-02-24 21:01:20|468.83|466.91|469.08|467.16|469.08|467.16|468.58|466.66|0
1645736490000|2022-02-24 21:01:30|469.57|467.65|470.57|468.65|470.57|468.65|469.57|467.65|0
1645736500000|2022-02-24 21:01:40|470.82|468.9|472.06|470.14|472.31|470.39|470.57|468.65|0
1645736510000|2022-02-24 21:01:50|473.06|471.14|471.56|469.64|473.06|471.14|471.56|469.64|0
1645736520000|2022-02-24 21:02:00|471.94|470.02|474.05|472.13|474.05|472.13|471.81|469.89|0
1645736530000|2022-02-24 21:02:10|475.05|473.13|474.3|472.38|475.55|473.63|474.3|472.38|0
1645736540000|2022-02-24 21:02:20|474.55|472.63|475.55|473.63|476.05|474.13|474.55|472.63|0
1645736550000|2022-02-24 21:02:30|475.3|473.38|476.05|474.13|476.05|474.13|474.8|472.88|0
1645736560000|2022-02-24 21:02:40|476.79|474.87|477.04|475.12|477.04|475.12|476.54|474.62|0
1645736570000|2022-02-24 21:02:50|476.54|474.62|477.04|475.12|477.54|475.62|476.54|474.62|0
1645736580000|2022-02-24 21:03:00|477.79|475.87|477.42|475.5|478.29|476.37|477.42|475.5|0
1645736590000|2022-02-24 21:03:10|477.54|475.62|475.55|473.63|477.54|475.62|475.55|473.63|0
1645736600000|2022-02-24 21:03:20|475.3|473.38|475.05|473.13|475.3|473.38|475.05|473.13|0
1645736610000|2022-02-24 21:03:30|474.8|472.88|474.3|472.38|474.8|472.88|474.3|472.38|0
1645736620000|2022-02-24 21:03:40|474.55|472.63|474.3|472.38|474.8|472.88|474.3|472.38|0
1645736630000|2022-02-24 21:03:50|473.8|471.88|472.31|470.39|473.8|471.88|472.31|470.39|0
1645736640000|2022-02-24 21:04:00|472.44|470.52|472.31|470.39|472.81|470.89|472.31|470.39|0
1645736650000|2022-02-24 21:04:10|472.81|470.89|472.06|470.14|472.81|470.89|472.06|470.14|0
1645736660000|2022-02-24 21:04:20|472.31|470.39|473.31|471.39|473.31|471.39|472.31|470.39|0
1645736670000|2022-02-24 21:04:30|472.81|470.89|474.05|472.13|474.05|472.13|472.81|470.89|0
1645736680000|2022-02-24 21:04:40|473.8|471.88|474.05|472.13|474.05|472.13|473.8|471.88|0
1645736690000|2022-02-24 21:04:50|474.55|472.63|474.8|472.88|475.05|473.13|474.55|472.63|0
1645736700000|2022-02-24 21:05:00|475.05|473.13|475.55|473.63|475.93|474.01|475.05|473.13|0
1645736710000|2022-02-24 21:05:10|473.56|471.64|474.8|472.88|474.8|472.88|473.56|471.64|0
1645736720000|2022-02-24 21:05:20|475.8|473.88|475.8|473.88|476.29|474.37|475.8|473.88|0
1645736730000|2022-02-24 21:05:30|475.05|473.13|476.05|474.13|476.05|474.13|475.05|473.13|0
1645736740000|2022-02-24 21:05:40|476.79|474.87|476.05|474.13|478.04|476.12|476.05|474.13|0
1645736750000|2022-02-24 21:05:50|475.55|473.63|475.8|473.88|476.05|474.13|475.55|473.63|0
1645736760000|2022-02-24 21:06:00|476.42|474.5|477.17|475.25|477.29|475.37|476.42|474.5|0
1645736770000|2022-02-24 21:06:10|476.42|474.5|476.29|474.37|476.54|474.62|476.29|474.37|0
1645736780000|2022-02-24 21:06:20|476.54|474.62|477.04|475.12|477.04|475.12|476.54|474.62|0
1645736790000|2022-02-24 21:06:30|477.29|475.37|477.79|475.87|477.79|475.87|477.29|475.37|0
1645736800000|2022-02-24 21:06:40|477.67|475.75|477.29|475.37|477.67|475.75|477.29|475.37|0
1645736810000|2022-02-24 21:06:50|477.04|475.12|477.79|475.87|477.79|475.87|477.04|475.12|0
1645736820000|2022-02-24 21:07:00|477.04|475.12|477.04|475.12|477.04|475.12|477.04|475.12|0
1645736830000|2022-02-24 21:07:10|476.54|474.62|476.54|474.62|476.54|474.62|476.29|474.37|0
1645736840000|2022-02-24 21:07:20|476.79|474.87|477.04|475.12|477.04|475.12|476.79|474.87|0
1645736850000|2022-02-24 21:07:30|476.54|474.62|476.29|474.37|477.17|475.25|476.29|474.37|0
1645736860000|2022-02-24 21:07:40|476.54|474.62|477.54|475.62|477.54|475.62|476.54|474.62|0
1645736870000|2022-02-24 21:07:50|477.29|475.37|477.92|476|477.92|476|477.29|475.37|0
1645736880000|2022-02-24 21:08:00|478.54|476.62|478.29|476.37|478.54|476.62|478.29|476.37|0
1645736890000|2022-02-24 21:08:10|477.79|475.87|477.54|475.62|478.29|476.37|477.54|475.62|0
1645736900000|2022-02-24 21:08:20|477.42|475.5|478.54|476.62|478.54|476.62|477.29|475.37|0
1645736910000|2022-02-24 21:08:30|478.29|476.37|477.67|475.75|478.66|476.74|477.67|475.75|0
1645736920000|2022-02-24 21:08:40|477.92|476|477.92|476|478.29|476.37|477.92|476|0
1645736930000|2022-02-24 21:08:50|477.54|475.62|477.92|476|477.92|476|477.54|475.62|0
1645736940000|2022-02-24 21:09:00|477.67|475.75|477.42|475.5|477.79|475.87|477.42|475.5|0
1645736950000|2022-02-24 21:09:10|477.29|475.37|477.54|475.62|477.79|475.87|477.29|475.37|0
1645736960000|2022-02-24 21:09:20|477.67|475.75|477.67|475.75|477.67|475.75|477.29|475.37|0
1645736970000|2022-02-24 21:09:30|478.54|476.62|478.29|476.37|478.54|476.62|478.29|476.37|0
1645736980000|2022-02-24 21:09:40|478.66|476.74|479.41|477.49|479.41|477.49|478.66|476.74|0
1645736990000|2022-02-24 21:09:50|479.03|477.11|478.54|476.62|479.03|477.11|478.54|476.62|0
1645737000000|2022-02-24 21:10:00|478.04|476.12|477.29|475.37|478.04|476.12|477.29|475.37|0
1645737010000|2022-02-24 21:10:10|477.79|475.87|477.29|475.37|477.79|475.87|477.29|475.37|0
1645737020000|2022-02-24 21:10:20|477.04|475.12|477.79|475.87|477.79|475.87|477.04|475.12|0
1645737030000|2022-02-24 21:10:30|478.04|476.12|479.28|477.36|479.28|477.36|478.04|476.12|0
1645737040000|2022-02-24 21:10:40|480.28|478.36|480.78|478.86|480.78|478.86|480.28|478.36|0
1645737050000|2022-02-24 21:10:50|480.66|478.74|481.27|479.35|481.27|479.35|480.66|478.74|0
1645737060000|2022-02-24 21:11:00|481.03|479.11|481.27|479.35|481.27|479.35|481.03|479.11|0
1645737070000|2022-02-24 21:11:10|481.52|479.6|481.77|479.85|481.77|479.85|481.52|479.6|0
1645737080000|2022-02-24 21:11:20|482.15|480.23|482.27|480.35|482.27|480.35|481.77|479.85|0
1645737090000|2022-02-24 21:11:30|482.4|480.48|482.02|480.1|482.4|480.48|482.02|480.1|0
1645737100000|2022-02-24 21:11:40|482.52|480.6|482.77|480.85|482.77|480.85|482.15|480.23|0
1645737110000|2022-02-24 21:11:50|482.52|480.6|482.15|480.23|482.77|480.85|482.15|480.23|0
1645737120000|2022-02-24 21:12:00|482.77|480.85|482.52|480.6|482.77|480.85|482.52|480.6|0
1645737130000|2022-02-24 21:12:10|482.15|480.23|482.27|480.35|482.27|480.35|482.15|480.23|0
1645737140000|2022-02-24 21:12:20|482.52|480.6|482.9|480.98|482.9|480.98|482.52|480.6|0
1645737150000|2022-02-24 21:12:30|483.02|481.1|483.27|481.35|483.52|481.6|483.02|481.1|0
1645737160000|2022-02-24 21:12:40|483.52|481.6|484.26|482.34|484.26|482.34|483.52|481.6|0
1645737170000|2022-02-24 21:12:50|484.14|482.22|485.14|483.22|485.14|483.22|484.01|482.09|0
1645737180000|2022-02-24 21:13:00|485.01|483.09|484.14|482.22|485.01|483.09|484.14|482.22|0
1645737190000|2022-02-24 21:13:10|484.01|482.09|483.02|481.1|484.01|482.09|483.02|481.1|0
1645737200000|2022-02-24 21:13:20|482.77|480.85|482.52|480.6|482.77|480.85|482.27|480.35|0
1645737210000|2022-02-24 21:13:30|482.77|480.85|483.52|481.6|483.52|481.6|482.77|480.85|0
1645737220000|2022-02-24 21:13:40|483.27|481.35|483.52|481.6|483.52|481.6|483.27|481.35|0
1645737230000|2022-02-24 21:13:50|483.77|481.85|484.51|482.59|484.51|482.59|483.52|481.6|0
1645737240000|2022-02-24 21:14:00|484.14|482.22|484.01|482.09|484.14|482.22|483.27|481.35|0
1645737250000|2022-02-24 21:14:10|484.51|482.59|484.64|482.72|484.64|482.72|484.51|482.59|0
1645737260000|2022-02-24 21:14:20|485.26|483.34|485.26|483.34|485.51|483.59|485.26|483.34|0
1645737270000|2022-02-24 21:14:30|485.76|483.84|486.01|484.09|486.01|484.09|485.39|483.47|0
1645737280000|2022-02-24 21:14:40|485.76|483.84|485.76|483.84|485.76|483.84|485.51|483.59|0
1645737290000|2022-02-24 21:14:50|486.01|484.09|484.89|482.97|486.01|484.09|484.89|482.97|0
1645737320000|2022-02-24 21:15:20|484.25|481.85|484.25|481.85|484.25|481.85|484.25|481.85|0
1645737330000|2022-02-24 21:15:30|484.38|481.98|483.76|481.36|484.38|481.98|483.76|481.36|0
1645737340000|2022-02-24 21:15:40|483.51|481.11|484.13|481.73|484.13|481.73|483.51|481.11|0
1645737350000|2022-02-24 21:15:50|483.76|481.36|482.89|480.49|483.76|481.36|482.76|480.36|0
1645737360000|2022-02-24 21:16:00|482.76|480.36|482.39|479.99|482.76|480.36|482.14|479.74|0
1645737370000|2022-02-24 21:16:10|482.26|479.86|482.51|480.11|482.51|480.11|482.01|479.61|0
1645737380000|2022-02-24 21:16:20|482.76|480.36|483.01|480.61|483.01|480.61|482.76|480.36|0
1645737390000|2022-02-24 21:16:30|482.64|480.24|483.51|481.11|483.51|481.11|482.64|480.24|0
1645737400000|2022-02-24 21:16:40|483.76|481.36|483.76|481.36|483.76|481.36|483.14|480.74|0
1645737410000|2022-02-24 21:16:50|483.64|481.24|483.51|481.11|483.64|481.24|483.51|481.11|0
1645737420000|2022-02-24 21:17:00|483.64|481.24|483.51|481.11|483.76|481.36|483.51|481.11|0
1645737430000|2022-02-24 21:17:10|483.89|481.49|484|481.6|484|481.6|483.89|481.49|0
1645737440000|2022-02-24 21:17:20|484.13|481.73|484.5|482.1|484.5|482.1|484.13|481.73|0
1645737450000|2022-02-24 21:17:30|484.63|482.23|485|482.6|485|482.6|484.63|482.23|0
1645737460000|2022-02-24 21:17:40|484.75|482.35|484.25|481.85|485.25|482.85|484.25|481.85|0
1645737470000|2022-02-24 21:17:50|484|481.6|484.5|482.1|484.5|482.1|484|481.6|0
1645737480000|2022-02-24 21:18:00|484.88|482.48|484.25|481.85|484.88|482.48|483.76|481.36|0
1645737490000|2022-02-24 21:18:10|484|481.6|484|481.6|484.25|481.85|484|481.6|0
1645737500000|2022-02-24 21:18:20|484.13|481.73|483.64|481.24|484.13|481.73|483.51|481.11|0
1645737510000|2022-02-24 21:18:30|483.39|480.99|483.51|481.11|483.51|481.11|483.26|480.86|0
1645737520000|2022-02-24 21:18:40|483.64|481.24|483.64|481.24|483.64|481.24|483.64|481.24|0
1645737530000|2022-02-24 21:18:50|483.51|481.11|483.39|480.99|483.64|481.24|483.39|480.99|0
1645737540000|2022-02-24 21:19:00|483.51|481.11|483.76|481.36|483.76|481.36|483.51|481.11|0
1645737550000|2022-02-24 21:19:10|484.13|481.73|483.51|481.11|484.25|481.85|483.51|481.11|0
1645737560000|2022-02-24 21:19:20|484|481.6|484|481.6|484.13|481.73|484|481.6|0
1645737570000|2022-02-24 21:19:30|483.76|481.36|483.76|481.36|483.76|481.36|483.76|481.36|0
1645737580000|2022-02-24 21:19:40|483.39|480.99|483.26|480.86|483.51|481.11|483.26|480.86|0
1645737590000|2022-02-24 21:19:50|483.51|481.11|483.76|481.36|483.76|481.36|483.51|481.11|0
1645737600000|2022-02-24 21:20:00|483.51|481.11|483.39|480.99|483.89|481.49|483.26|480.86|0
1645737610000|2022-02-24 21:20:10|483.26|480.86|483.26|480.86|484|481.6|483.26|480.86|0
1645737620000|2022-02-24 21:20:20|483.14|480.74|483.26|480.86|483.26|480.86|483.14|480.74|0
1645737630000|2022-02-24 21:20:30|483.14|480.74|483.76|481.36|483.76|481.36|483.14|480.74|0
1645737640000|2022-02-24 21:20:40|483.89|481.49|483.76|481.36|483.89|481.49|483.76|481.36|0
1645737650000|2022-02-24 21:20:50|483.64|481.24|483.64|481.24|483.64|481.24|483.64|481.24|0
1645737660000|2022-02-24 21:21:00|483.76|481.36|484.25|481.85|484.25|481.85|483.76|481.36|0
1645737670000|2022-02-24 21:21:10|484.38|481.98|484.88|482.48|484.88|482.48|484.38|481.98|0
1645737680000|2022-02-24 21:21:20|485|482.6|487.37|484.97|487.87|485.47|485|482.6|0
1645737690000|2022-02-24 21:21:30|487.24|484.84|486.75|484.35|487.62|485.22|486.75|484.35|0
1645737700000|2022-02-24 21:21:40|486.63|484.23|486.38|483.98|486.63|484.23|486.38|483.98|0
1645737710000|2022-02-24 21:21:50|486|483.6|485.88|483.48|486.25|483.85|485.88|483.48|0
1645737720000|2022-02-24 21:22:00|485.63|483.23|485.88|483.48|485.88|483.48|485.63|483.23|0
1645737730000|2022-02-24 21:22:10|485.75|483.35|485.38|482.98|485.75|483.35|485.38|482.98|0
1645737740000|2022-02-24 21:22:20|484.88|482.48|484.75|482.35|485|482.6|484.75|482.35|0
1645737750000|2022-02-24 21:22:30|484.5|482.1|484.75|482.35|484.75|482.35|484.5|482.1|0
1645737760000|2022-02-24 21:22:40|485.13|482.73|485|482.6|485.5|483.1|485|482.6|0
1645737770000|2022-02-24 21:22:50|485.25|482.85|485|482.6|485.25|482.85|485|482.6|0
1645737780000|2022-02-24 21:23:00|485.13|482.73|484.63|482.23|485.13|482.73|484.63|482.23|0
1645737790000|2022-02-24 21:23:10|484.75|482.35|484.75|482.35|484.75|482.35|484.75|482.35|0
1645737800000|2022-02-24 21:23:20|485.25|482.85|485|482.6|485.25|482.85|485|482.6|0
1645737810000|2022-02-24 21:23:30|484.88|482.48|484.38|481.98|484.88|482.48|484.38|481.98|0
1645737820000|2022-02-24 21:23:40|484.25|481.85|483.76|481.36|484.25|481.85|483.76|481.36|0
1645737830000|2022-02-24 21:23:50|483.89|481.49|484.13|481.73|484.13|481.73|483.51|481.11|0
1645737840000|2022-02-24 21:24:00|483.89|481.49|484.25|481.85|484.25|481.85|483.64|481.24|0
1645737850000|2022-02-24 21:24:10|483.64|481.24|484.13|481.73|484.13|481.73|483.64|481.24|0
1645737860000|2022-02-24 21:24:20|483.89|481.49|484.13|481.73|484.13|481.73|483.89|481.49|0
1645737880000|2022-02-24 21:24:40|484.25|481.85|484.38|481.98|484.38|481.98|484.25|481.85|0
1645737890000|2022-02-24 21:24:50|484.75|482.35|484.75|482.35|484.75|482.35|484.75|482.35|0
1645737900000|2022-02-24 21:25:00|485.25|482.85|484.88|482.48|485.25|482.85|484.88|482.48|0
1645737920000|2022-02-24 21:25:20|484|481.6|484.38|481.98|484.38|481.98|484|481.6|0
1645737930000|2022-02-24 21:25:30|484.5|482.1|484.75|482.35|485|482.6|484.5|482.1|0
1645737940000|2022-02-24 21:25:40|484.5|482.1|484.5|482.1|484.5|482.1|484.5|482.1|0
1645737950000|2022-02-24 21:25:50|485|482.6|484.63|482.23|485|482.6|484.63|482.23|0
1645737960000|2022-02-24 21:26:00|484.5|482.1|484.38|481.98|484.5|482.1|484.38|481.98|0
1645737970000|2022-02-24 21:26:10|484.5|482.1|484.5|482.1|484.88|482.48|484.5|482.1|0
1645737980000|2022-02-24 21:26:20|484|481.6|484.13|481.73|484.38|481.98|483.89|481.49|0
1645737990000|2022-02-24 21:26:30|484.38|481.98|483.89|481.49|484.5|482.1|483.76|481.36|0
1645738000000|2022-02-24 21:26:40|483.76|481.36|483.89|481.49|483.89|481.49|483.76|481.36|0
1645738010000|2022-02-24 21:26:50|484.13|481.73|485|482.6|485|482.6|484.13|481.73|0
1645738020000|2022-02-24 21:27:00|485.25|482.85|485.25|482.85|485.25|482.85|485.25|482.85|0
1645738030000|2022-02-24 21:27:10|485.5|483.1|485.63|483.23|485.63|483.23|485.5|483.1|0
1645738040000|2022-02-24 21:27:20|485.5|483.1|485.63|483.23|485.63|483.23|485.5|483.1|0
1645738050000|2022-02-24 21:27:30|485.75|483.35|485.75|483.35|485.75|483.35|485.5|483.1|0
1645738060000|2022-02-24 21:27:40|485|482.6|485|482.6|485|482.6|484.88|482.48|0
1645738070000|2022-02-24 21:27:50|485.13|482.73|484.88|482.48|485.13|482.73|484.88|482.48|0
1645738080000|2022-02-24 21:28:00|485.13|482.73|485.63|483.23|485.63|483.23|485.13|482.73|0
1645738090000|2022-02-24 21:28:10|485.38|482.98|484.38|481.98|485.38|482.98|484.38|481.98|0
1645738100000|2022-02-24 21:28:20|484.5|482.1|484.5|482.1|484.5|482.1|484.5|482.1|0
1645738110000|2022-02-24 21:28:30|484.13|481.73|484.13|481.73|484.13|481.73|484|481.6|0
1645738120000|2022-02-24 21:28:40|484.25|481.85|484.13|481.73|484.25|481.85|484.13|481.73|0
1645738130000|2022-02-24 21:28:50|484.25|481.85|483.89|481.49|484.25|481.85|483.89|481.49|0
1645738140000|2022-02-24 21:29:00|484.25|481.85|484.5|482.1|484.5|482.1|484.25|481.85|0
1645738150000|2022-02-24 21:29:10|484.63|482.23|484.63|482.23|484.63|482.23|484.63|482.23|0
1645738160000|2022-02-24 21:29:20|484.5|482.1|484.13|481.73|484.5|482.1|484.13|481.73|0
1645738170000|2022-02-24 21:29:30|483.89|481.49|484|481.6|484|481.6|483.89|481.49|0
1645738180000|2022-02-24 21:29:40|484.38|481.98|484.5|482.1|484.5|482.1|484.38|481.98|0
1645738190000|2022-02-24 21:29:50|484.88|482.48|484.88|482.48|484.88|482.48|484.75|482.35|0
1645738200000|2022-02-24 21:30:00|484.5|482.1|484.88|482.48|484.88|482.48|484.25|481.85|0
1645738220000|2022-02-24 21:30:20|485|482.6|484.75|482.35|485|482.6|484.75|482.35|0
1645738230000|2022-02-24 21:30:30|485|482.6|485.25|482.85|485.25|482.85|485|482.6|0
1645738240000|2022-02-24 21:30:40|485.38|482.98|485.25|482.85|485.38|482.98|485.13|482.73|0
1645738250000|2022-02-24 21:30:50|485.13|482.73|485.38|482.98|485.38|482.98|484.88|482.48|0
1645738260000|2022-02-24 21:31:00|485.5|483.1|484.75|482.35|485.5|483.1|484.75|482.35|0
1645738270000|2022-02-24 21:31:10|484.88|482.48|484.75|482.35|484.88|482.48|484.75|482.35|0
1645738280000|2022-02-24 21:31:20|484.63|482.23|484.75|482.35|484.75|482.35|484.63|482.23|0
1645738290000|2022-02-24 21:31:30|485.13|482.73|485.88|483.48|485.88|483.48|485.13|482.73|0
1645738300000|2022-02-24 21:31:40|486|483.6|485.88|483.48|486|483.6|485.88|483.48|0
1645738310000|2022-02-24 21:31:50|485.75|483.35|485.75|483.35|485.75|483.35|485.75|483.35|0
1645738320000|2022-02-24 21:32:00|486|483.6|486.5|484.1|486.5|484.1|486|483.6|0
1645738330000|2022-02-24 21:32:10|486.63|484.23|486.63|484.23|486.63|484.23|486.63|484.23|0
1645738340000|2022-02-24 21:32:20|486.74|484.34|486.74|484.34|486.74|484.34|486.63|484.23|0
1645738350000|2022-02-24 21:32:30|486.63|484.23|486.63|484.23|486.63|484.23|486.5|484.1|0
1645738360000|2022-02-24 21:32:40|486.5|484.1|485.5|483.1|486.5|484.1|485.5|483.1|0
1645738370000|2022-02-24 21:32:50|486|483.6|486.25|483.85|486.25|483.85|486|483.6|0
1645738380000|2022-02-24 21:33:00|486.13|483.73|486.38|483.98|486.38|483.98|486|483.6|0
1645738390000|2022-02-24 21:33:10|486.25|483.85|485.5|483.1|486.25|483.85|485.5|483.1|0
1645738400000|2022-02-24 21:33:20|485.88|483.48|486.25|483.85|486.25|483.85|485.88|483.48|0
1645738410000|2022-02-24 21:33:30|486.13|483.73|485.88|483.48|486.13|483.73|485.88|483.48|0
1645738420000|2022-02-24 21:33:40|485.63|483.23|485.25|482.85|485.63|483.23|485.25|482.85|0
1645738430000|2022-02-24 21:33:50|485.13|482.73|485.13|482.73|485.25|482.85|485.13|482.73|0
1645738440000|2022-02-24 21:34:00|485.25|482.85|485.38|482.98|485.38|482.98|485.25|482.85|0
1645738450000|2022-02-24 21:34:10|485.88|483.48|485.88|483.48|485.88|483.48|485.88|483.48|0
1645738460000|2022-02-24 21:34:20|485.75|483.35|485.5|483.1|486|483.6|485.5|483.1|0
1645738470000|2022-02-24 21:34:30|485.63|483.23|485.75|483.35|485.75|483.35|485.63|483.23|0
1645738480000|2022-02-24 21:34:40|486.5|484.1|486.13|483.73|486.5|484.1|486.13|483.73|0
1645738490000|2022-02-24 21:34:50|486|483.6|485.88|483.48|486|483.6|485.75|483.35|0
1645738500000|2022-02-24 21:35:00|485.63|483.23|485.88|483.48|486|483.6|485.63|483.23|0
1645738510000|2022-02-24 21:35:10|486|483.6|485.75|483.35|486|483.6|485.75|483.35|0
1645738520000|2022-02-24 21:35:20|485.88|483.48|485.75|483.35|485.88|483.48|485.75|483.35|0
1645738540000|2022-02-24 21:35:40|485.63|483.23|485.75|483.35|485.75|483.35|485.5|483.1|0
1645738560000|2022-02-24 21:36:00|485.5|483.1|485.5|483.1|485.5|483.1|485.5|483.1|0
1645738570000|2022-02-24 21:36:10|485.63|483.23|485.5|483.1|485.63|483.23|485.38|482.98|0
1645738580000|2022-02-24 21:36:20|485.25|482.85|485.63|483.23|485.75|483.35|485.25|482.85|0
1645738590000|2022-02-24 21:36:30|485.75|483.35|485.75|483.35|485.75|483.35|485.75|483.35|0
1645738600000|2022-02-24 21:36:40|485.5|483.1|485.5|483.1|485.5|483.1|485.5|483.1|0
1645738610000|2022-02-24 21:36:50|485.25|482.85|485.38|482.98|485.5|483.1|485.25|482.85|0
1645738620000|2022-02-24 21:37:00|485.5|483.1|485.38|482.98|485.5|483.1|485.38|482.98|0
1645738630000|2022-02-24 21:37:10|485.25|482.85|484.75|482.35|485.25|482.85|484.75|482.35|0
1645738640000|2022-02-24 21:37:20|485|482.6|485|482.6|485|482.6|485|482.6|0
1645738650000|2022-02-24 21:37:30|485.25|482.85|485.25|482.85|485.25|482.85|485.25|482.85|0
1645738660000|2022-02-24 21:37:40|485.38|482.98|485.5|483.1|485.5|483.1|485.38|482.98|0
1645738670000|2022-02-24 21:37:50|485.63|483.23|485.75|483.35|485.75|483.35|485.63|483.23|0
1645738680000|2022-02-24 21:38:00|485.63|483.23|485.75|483.35|485.75|483.35|485.63|483.23|0
1645738690000|2022-02-24 21:38:10|485.5|483.1|485.75|483.35|485.75|483.35|485.5|483.1|0
1645738700000|2022-02-24 21:38:20|485.63|483.23|485.5|483.1|485.63|483.23|485.5|483.1|0
1645738710000|2022-02-24 21:38:30|485.38|482.98|485.5|483.1|485.5|483.1|485.38|482.98|0
1645738720000|2022-02-24 21:38:40|485.25|482.85|485.25|482.85|485.25|482.85|485.25|482.85|0
1645738740000|2022-02-24 21:39:00|485.5|483.1|485.5|483.1|485.5|483.1|485.5|483.1|0
1645738780000|2022-02-24 21:39:40|486.25|483.85|486.25|483.85|486.25|483.85|486.25|483.85|0
1645738790000|2022-02-24 21:39:50|486|483.6|486.25|483.85|486.25|483.85|486|483.6|0
1645738800000|2022-02-24 21:40:00|486.5|484.1|486.5|484.1|486.74|484.34|486.5|484.1|0
1645738810000|2022-02-24 21:40:10|486.74|484.34|486.5|484.1|486.74|484.34|486.5|484.1|0
1645738820000|2022-02-24 21:40:20|486.25|483.85|486.25|483.85|486.25|483.85|486.13|483.73|0
1645738830000|2022-02-24 21:40:30|486.13|483.73|486.5|484.1|486.5|484.1|486.13|483.73|0
1645738860000|2022-02-24 21:41:00|486.25|483.85|485.75|483.35|486.25|483.85|485.75|483.35|0
1645738870000|2022-02-24 21:41:10|485.88|483.48|485.88|483.48|485.88|483.48|485.88|483.48|0
1645738880000|2022-02-24 21:41:20|485.75|483.35|485.75|483.35|485.75|483.35|485.75|483.35|0
1645738890000|2022-02-24 21:41:30|485.5|483.1|485.75|483.35|486|483.6|485.5|483.1|0
1645738900000|2022-02-24 21:41:40|486.99|484.59|486.74|484.34|486.99|484.59|486.74|484.34|0
1645738920000|2022-02-24 21:42:00|486.38|483.98|486.5|484.1|486.5|484.1|486.38|483.98|0
1645738930000|2022-02-24 21:42:10|486.38|483.98|486.38|483.98|486.38|483.98|486.38|483.98|0
1645738940000|2022-02-24 21:42:20|486.25|483.85|486|483.6|486.25|483.85|486|483.6|0
1645738950000|2022-02-24 21:42:30|485.25|482.85|485.38|482.98|485.38|482.98|485.25|482.85|0
1645738960000|2022-02-24 21:42:40|485|482.6|484.88|482.48|485|482.6|484.75|482.35|0
1645738970000|2022-02-24 21:42:50|485.13|482.73|485.25|482.85|485.25|482.85|485|482.6|0
1645738980000|2022-02-24 21:43:00|485|482.6|485.13|482.73|485.13|482.73|485|482.6|0
1645738990000|2022-02-24 21:43:10|485|482.6|484.75|482.35|485|482.6|484.5|482.1|0
1645739000000|2022-02-24 21:43:20|484.5|482.1|484.38|481.98|484.5|482.1|484.38|481.98|0
1645739010000|2022-02-24 21:43:30|483.76|481.36|484|481.6|484.25|481.85|483.76|481.36|0
1645739020000|2022-02-24 21:43:40|483.88|481.48|483.88|481.48|483.88|481.48|483.88|481.48|0
1645739030000|2022-02-24 21:43:50|483.76|481.36|484.13|481.73|484.13|481.73|483.76|481.36|0
1645739040000|2022-02-24 21:44:00|484.25|481.85|484.25|481.85|484.75|482.35|484.25|481.85|0
1645739050000|2022-02-24 21:44:10|484.38|481.98|484.38|481.98|484.38|481.98|484.38|481.98|0
1645739060000|2022-02-24 21:44:20|484.25|481.85|484.13|481.73|484.25|481.85|484|481.6|0
1645739070000|2022-02-24 21:44:30|485.13|482.73|485|482.6|485.13|482.73|485|482.6|0
1645739080000|2022-02-24 21:44:40|485.13|482.73|485.13|482.73|485.13|482.73|485.13|482.73|0
1645739090000|2022-02-24 21:44:50|485|482.6|484.75|482.35|485.13|482.73|484.75|482.35|0
1645739100000|2022-02-24 21:45:00|484.13|481.73|484|481.6|484.25|481.85|484|481.6|0
1645739110000|2022-02-24 21:45:10|483.76|481.36|483.76|481.36|483.76|481.36|483.76|481.36|0
1645739120000|2022-02-24 21:45:20|483.51|481.11|483.64|481.24|483.76|481.36|483.51|481.11|0
1645739130000|2022-02-24 21:45:30|483.51|481.11|483.39|480.99|483.51|481.11|483.26|480.86|0
1645739140000|2022-02-24 21:45:40|483.26|480.86|483.14|480.74|483.26|480.86|483.14|480.74|0
1645739150000|2022-02-24 21:45:50|483.26|480.86|483.26|480.86|483.26|480.86|483.26|480.86|0
1645739160000|2022-02-24 21:46:00|483.51|481.11|483.51|481.11|483.51|481.11|483.51|481.11|0
1645739170000|2022-02-24 21:46:10|483.26|480.86|483.51|481.11|483.51|481.11|483.26|480.86|0
1645739190000|2022-02-24 21:46:30|483.01|480.61|483.01|480.61|483.01|480.61|483.01|480.61|0
1645739200000|2022-02-24 21:46:40|483.51|481.11|483.51|481.11|483.51|481.11|483.51|481.11|0
1645739210000|2022-02-24 21:46:50|483.76|481.36|483.26|480.86|483.76|481.36|483.26|480.86|0
1645739220000|2022-02-24 21:47:00|483.01|480.61|482.89|480.49|483.01|480.61|482.76|480.36|0
1645739230000|2022-02-24 21:47:10|482.76|480.36|482.14|479.74|482.76|480.36|482.14|479.74|0
1645739240000|2022-02-24 21:47:20|482.26|479.86|482.01|479.61|482.26|479.86|482.01|479.61|0
1645739250000|2022-02-24 21:47:30|481.76|479.36|481.76|479.36|481.76|479.36|481.76|479.36|0
1645739260000|2022-02-24 21:47:40|481.26|478.86|481.02|478.62|481.26|478.86|480.77|478.37|0
1645739280000|2022-02-24 21:48:00|481.26|478.86|481.51|479.11|481.51|479.11|481.26|478.86|0
1645739290000|2022-02-24 21:48:10|481.26|478.86|481.51|479.11|481.51|479.11|481.26|478.86|0
1645739300000|2022-02-24 21:48:20|481.64|479.24|482.51|480.11|482.51|480.11|481.64|479.24|0
1645739310000|2022-02-24 21:48:30|482.26|479.86|480.77|478.37|482.26|479.86|480.77|478.37|0
1645739320000|2022-02-24 21:48:40|480.9|478.5|480.4|478|480.9|478.5|480.4|478|0
1645739330000|2022-02-24 21:48:50|480.65|478.25|480.77|478.37|480.77|478.37|480.52|478.12|0
1645739340000|2022-02-24 21:49:00|479.77|477.37|478.52|476.12|480.02|477.62|478.52|476.12|0
1645739350000|2022-02-24 21:49:10|478.28|475.88|478.52|476.12|478.52|476.12|478.16|475.76|0
1645739360000|2022-02-24 21:49:20|478.28|475.88|478.16|475.76|478.28|475.88|478.16|475.76|0
1645739370000|2022-02-24 21:49:30|478.03|475.63|478.41|476.01|478.41|476.01|478.03|475.63|0
1645739380000|2022-02-24 21:49:40|478.52|476.12|477.28|474.88|478.65|476.25|477.28|474.88|0
1645739390000|2022-02-24 21:49:50|477.03|474.63|477.16|474.76|477.28|474.88|477.03|474.63|0
1645739400000|2022-02-24 21:50:00|477.53|475.13|478.28|475.88|478.28|475.88|477.28|474.88|0
1645739410000|2022-02-24 21:50:10|477.53|475.13|477.91|475.51|477.91|475.51|477.28|474.88|0
1645739420000|2022-02-24 21:50:20|477.66|475.26|478.16|475.76|478.16|475.76|477.66|475.26|0
1645739430000|2022-02-24 21:50:30|477.78|475.38|477.91|475.51|477.91|475.51|477.78|475.38|0
1645739440000|2022-02-24 21:50:40|477.78|475.38|477.53|475.13|477.78|475.38|477.53|475.13|0
1645739450000|2022-02-24 21:50:50|477.28|474.88|477.03|474.63|477.28|474.88|477.03|474.63|0
1645739460000|2022-02-24 21:51:00|477.16|474.76|477.03|474.63|477.16|474.76|477.03|474.63|0
1645739470000|2022-02-24 21:51:10|477.28|474.88|476.03|473.63|477.28|474.88|476.03|473.63|0
1645739480000|2022-02-24 21:51:20|476.28|473.88|476.78|474.38|476.78|474.38|476.03|473.63|0
1645739490000|2022-02-24 21:51:30|477.41|475.01|477.28|474.88|477.41|475.01|477.03|474.63|0
1645739500000|2022-02-24 21:51:40|476.53|474.13|476.28|473.88|476.53|474.13|476.28|473.88|0
1645739510000|2022-02-24 21:51:50|476.53|474.13|475.54|473.14|476.53|474.13|475.54|473.14|0
1645739520000|2022-02-24 21:52:00|475.67|473.27|475.29|472.89|476.03|473.63|475.29|472.89|0
1645739530000|2022-02-24 21:52:10|474.92|472.52|475.29|472.89|475.29|472.89|474.54|472.14|0
1645739540000|2022-02-24 21:52:20|475.17|472.77|475.04|472.64|475.17|472.77|474.54|472.14|0
1645739550000|2022-02-24 21:52:30|474.79|472.39|474.79|472.39|475.04|472.64|474.79|472.39|0
1645739560000|2022-02-24 21:52:40|474.67|472.27|474.17|471.77|474.67|472.27|473.79|471.39|0
1645739570000|2022-02-24 21:52:50|473.67|471.27|473.43|471.03|473.67|471.27|473.18|470.78|0
1645739580000|2022-02-24 21:53:00|473.3|470.9|473.55|471.15|473.55|471.15|472.93|470.53|0
1645739590000|2022-02-24 21:53:10|474.17|471.77|474.54|472.14|474.54|472.14|474.17|471.77|0
1645739600000|2022-02-24 21:53:20|474.29|471.89|474.79|472.39|474.79|472.39|474.29|471.89|0
1645739610000|2022-02-24 21:53:30|474.67|472.27|474.67|472.27|474.79|472.39|474.67|472.27|0
1645739620000|2022-02-24 21:53:40|474.79|472.39|474.29|471.89|474.92|472.52|474.29|471.89|0
1645739630000|2022-02-24 21:53:50|473.79|471.39|473.3|470.9|473.79|471.39|473.3|470.9|0
1645739640000|2022-02-24 21:54:00|473.05|470.65|472.55|470.15|473.05|470.65|472.55|470.15|0
1645739650000|2022-02-24 21:54:10|472.93|470.53|472.8|470.4|472.93|470.53|472.8|470.4|0
1645739660000|2022-02-24 21:54:20|472.43|470.03|472.05|469.65|472.55|470.15|472.05|469.65|0
1645739670000|2022-02-24 21:54:30|472.18|469.78|472.3|469.9|472.55|470.15|472.05|469.65|0
1645739680000|2022-02-24 21:54:40|472.18|469.78|472.55|470.15|472.55|470.15|471.93|469.53|0
1645739690000|2022-02-24 21:54:50|471.93|469.53|472.55|470.15|473.79|471.39|471.93|469.53|0
1645739700000|2022-02-24 21:55:00|471.8|469.4|471.8|469.4|471.8|469.4|471.8|469.4|0
1645739710000|2022-02-24 21:55:10|472.68|470.28|472.55|470.15|472.68|470.28|472.55|470.15|0
1645739720000|2022-02-24 21:55:20|472.18|469.78|472.93|470.53|472.93|470.53|472.05|469.65|0
1645739730000|2022-02-24 21:55:30|473.55|471.15|473.43|471.03|473.55|471.15|473.43|471.03|0
1645739740000|2022-02-24 21:55:40|473.3|470.9|472.43|470.03|473.3|470.9|472.43|470.03|0
1645739750000|2022-02-24 21:55:50|472.8|470.4|472.8|470.4|472.8|470.4|472.8|470.4|0
1645739760000|2022-02-24 21:56:00|473.05|470.65|472.8|470.4|473.05|470.65|472.68|470.28|0
1645739770000|2022-02-24 21:56:10|472.68|470.28|472.05|469.65|472.68|470.28|472.05|469.65|0
1645739780000|2022-02-24 21:56:20|471.93|469.53|471.55|469.15|471.93|469.53|471.43|469.03|0
1645739790000|2022-02-24 21:56:30|471.19|468.79|471.68|469.28|471.68|469.28|471.06|468.66|0
1645739800000|2022-02-24 21:56:40|471.55|469.15|471.19|468.79|471.55|469.15|471.19|468.79|0
1645739810000|2022-02-24 21:56:50|471.06|468.66|471.31|468.91|471.31|468.91|471.06|468.66|0
1645739820000|2022-02-24 21:57:00|471.19|468.79|470.94|468.54|471.19|468.79|470.94|468.54|0
1645739830000|2022-02-24 21:57:10|471.06|468.66|471.06|468.66|471.06|468.66|470.94|468.54|0
1645739840000|2022-02-24 21:57:20|471.8|469.4|472.68|470.28|472.8|470.4|471.8|469.4|0
1645739850000|2022-02-24 21:57:30|472.8|470.4|473.79|471.39|474.04|471.64|472.8|470.4|0
1645739860000|2022-02-24 21:57:40|473.55|471.15|474.79|472.39|474.79|472.39|473.55|471.15|0
1645739870000|2022-02-24 21:57:50|475.04|472.64|476.16|473.76|476.16|473.76|475.04|472.64|0
1645739880000|2022-02-24 21:58:00|475.92|473.52|475.79|473.39|476.03|473.63|475.79|473.39|0
1645739890000|2022-02-24 21:58:10|476.66|474.26|477.28|474.88|477.28|474.88|476.53|474.13|0
1645739900000|2022-02-24 21:58:20|477.78|475.38|478.52|476.12|478.52|476.12|477.53|475.13|0
1645739910000|2022-02-24 21:58:30|478.77|476.37|479.4|477|479.4|477|478.77|476.37|0
1645739920000|2022-02-24 21:58:40|479.77|477.37|480.02|477.62|480.27|477.87|479.52|477.12|0
1645739930000|2022-02-24 21:58:50|479.65|477.25|480.77|478.37|480.9|478.5|479.65|477.25|0
1645739940000|2022-02-24 21:59:00|481.26|478.86|482.01|479.61|482.26|479.86|481.26|478.86|0
1645739950000|2022-02-24 21:59:10|481.76|479.36|481.26|478.86|481.76|479.36|481.14|478.74|0
1645739960000|2022-02-24 21:59:20|481.64|479.24|480.9|478.5|481.64|479.24|480.9|478.5|0
1645739970000|2022-02-24 21:59:30|480.52|478.12|481.39|478.99|481.39|478.99|480.4|478|0
1645739980000|2022-02-24 21:59:40|481.51|479.11|482.26|479.86|482.26|479.86|481.51|479.11|0
1645739990000|2022-02-24 21:59:50|482.01|479.61|481.14|478.74|482.01|479.61|481.14|478.74|0
1645740000000|2022-02-24 22:00:00|482.28|479.88|481.16|478.76|482.28|479.88|481.16|478.76|0
1645740010000|2022-02-24 22:00:10|480.98|478.58|480.98|478.58|481.01|478.61|480.98|478.58|0
1645740020000|2022-02-24 22:00:20|481.05|478.65|481.05|478.65|481.05|478.65|481.05|478.65|0
1645740030000|2022-02-24 22:00:30|481.41|479.01|481.27|478.87|481.41|479.01|481.27|478.87|0
1645740040000|2022-02-24 22:00:40|481.41|479.01|481.41|479.01|481.41|479.01|481.41|479.01|0
1645740060000|2022-02-24 22:01:00|481.45|479.05|481.45|479.05|481.45|479.05|481.45|479.05|0
1645740100000|2022-02-24 22:01:40|481.38|478.98|481.38|478.98|481.38|478.98|481.38|478.98|0
1645740110000|2022-02-24 22:01:50|481.34|478.94|481.34|478.94|481.34|478.94|481.34|478.94|0
1645740150000|2022-02-24 22:02:30|481.2|478.8|481.2|478.8|481.2|478.8|481.2|478.8|0
1645740190000|2022-02-24 22:03:10|480.98|478.58|480.98|478.58|481.09|478.69|480.98|478.58|0
1645740200000|2022-02-24 22:03:20|480.84|478.44|480.84|478.44|480.84|478.44|480.84|478.44|0
1645740210000|2022-02-24 22:03:30|480.55|478.15|480.48|478.08|480.69|478.29|480.48|478.08|0
1645740220000|2022-02-24 22:03:40|480.69|478.29|480.69|478.29|480.69|478.29|480.69|478.29|0
1645740240000|2022-02-24 22:04:00|480.73|478.33|480.73|478.33|480.73|478.33|480.73|478.33|0
1645740280000|2022-02-24 22:04:40|480.55|478.15|480.55|478.15|480.55|478.15|480.55|478.15|0
1645740300000|2022-02-24 22:05:00|480.51|478.11|480.51|478.11|480.51|478.11|480.51|478.11|0
1645740310000|2022-02-24 22:05:10|480.73|478.33|480.73|478.33|480.73|478.33|480.73|478.33|0
1645740340000|2022-02-24 22:05:40|480.69|478.29|480.69|478.29|480.69|478.29|480.69|478.29|0
1645740380000|2022-02-24 22:06:20|480.77|478.37|480.59|478.19|480.77|478.37|480.59|478.19|0
1645740390000|2022-02-24 22:06:30|480.62|478.22|480.62|478.22|480.62|478.22|480.62|478.22|0
1645740400000|2022-02-24 22:06:40|480.77|478.37|480.77|478.37|480.77|478.37|480.77|478.37|0
1645740410000|2022-02-24 22:06:50|480.66|478.26|480.66|478.26|480.66|478.26|480.66|478.26|0
1645740530000|2022-02-24 22:08:50|480.48|478.08|480.41|478.01|480.48|478.08|480.37|477.97|0
1645740540000|2022-02-24 22:09:00|480.45|478.05|480.45|478.05|480.45|478.05|480.45|478.05|0
1645740550000|2022-02-24 22:09:10|480.55|478.15|480.55|478.15|480.55|478.15|480.55|478.15|0
1645740600000|2022-02-24 22:10:00|480.51|478.11|480.45|478.05|480.51|478.11|480.45|478.05|0
1645740610000|2022-02-24 22:10:10|480.51|478.11|480.59|478.19|480.59|478.19|480.51|478.11|0
1645740630000|2022-02-24 22:10:30|480.55|478.15|480.45|478.05|480.55|478.15|480.45|478.05|0
1645740670000|2022-02-24 22:11:10|480.62|478.22|480.45|478.05|480.62|478.22|480.45|478.05|0
1645740710000|2022-02-24 22:11:50|480.19|477.79|480.19|477.79|480.19|477.79|480.19|477.79|0
1645740730000|2022-02-24 22:12:10|479.61|477.21|479.61|477.21|479.61|477.21|479.61|477.21|0
1645740750000|2022-02-24 22:12:30|479.17|476.77|479.17|476.77|479.17|476.77|479.17|476.77|0
1645740760000|2022-02-24 22:12:40|479.28|476.88|479.86|477.46|479.86|477.46|479.28|476.88|0
1645740770000|2022-02-24 22:12:50|479.28|476.88|479.17|476.77|479.39|476.99|479.17|476.77|0
1645740810000|2022-02-24 22:13:30|479.32|476.92|479.68|477.28|479.68|477.28|479.32|476.92|0
1645740820000|2022-02-24 22:13:40|479.53|477.13|479.53|477.13|479.53|477.13|479.53|477.13|0
1645740830000|2022-02-24 22:13:50|479.32|476.92|479.32|476.92|479.32|476.92|479.32|476.92|0
1645740840000|2022-02-24 22:14:00|479.43|477.03|479.43|477.03|479.43|477.03|479.43|477.03|0
1645740860000|2022-02-24 22:14:20|479.46|477.06|479.43|477.03|479.46|477.06|479.43|477.03|0
1645740870000|2022-02-24 22:14:30|479.5|477.1|479.5|477.1|479.5|477.1|479.5|477.1|0
1645740880000|2022-02-24 22:14:40|479.53|477.13|479.57|477.17|479.57|477.17|479.53|477.13|0
1645740890000|2022-02-24 22:14:50|479.46|477.06|479.57|477.17|479.57|477.17|479.46|477.06|0
1645740910000|2022-02-24 22:15:10|479.46|477.06|479.46|477.06|479.46|477.06|479.46|477.06|0
1645740930000|2022-02-24 22:15:30|479.64|477.24|479.5|477.1|479.64|477.24|479.5|477.1|0
1645740950000|2022-02-24 22:15:50|479.46|477.06|479.46|477.06|479.46|477.06|479.46|477.06|0
1645740970000|2022-02-24 22:16:10|479.43|477.03|479.43|477.03|479.43|477.03|479.43|477.03|0
1645740980000|2022-02-24 22:16:20|479.46|477.06|479.46|477.06|479.46|477.06|479.46|477.06|0
1645740990000|2022-02-24 22:16:30|479.43|477.03|479.43|477.03|479.43|477.03|479.43|477.03|0
1645741010000|2022-02-24 22:16:50|479.46|477.06|479.53|477.13|479.53|477.13|479.46|477.06|0
1645741020000|2022-02-24 22:17:00|479.64|477.24|479.64|477.24|479.64|477.24|479.64|477.24|0
1645741030000|2022-02-24 22:17:10|479.72|477.32|479.72|477.32|479.72|477.32|479.72|477.32|0
1645741040000|2022-02-24 22:17:20|479.61|477.21|479.83|477.43|479.83|477.43|479.61|477.21|0
1645741050000|2022-02-24 22:17:30|479.86|477.46|479.64|477.24|479.86|477.46|479.64|477.24|0
1645741070000|2022-02-24 22:17:50|479.86|477.46|479.86|477.46|479.86|477.46|479.86|477.46|0
1645741090000|2022-02-24 22:18:10|479.68|477.28|479.72|477.32|479.72|477.32|479.53|477.13|0
1645741100000|2022-02-24 22:18:20|479.79|477.39|479.72|477.32|479.79|477.39|479.72|477.32|0
1645741130000|2022-02-24 22:18:50|479.53|477.13|479.57|477.17|479.57|477.17|479.53|477.13|0
1645741170000|2022-02-24 22:19:30|479.53|477.13|479.39|476.99|479.53|477.13|479.39|476.99|0
1645741220000|2022-02-24 22:20:20|479.35|476.95|479.35|476.95|479.35|476.95|479.35|476.95|0
1645741230000|2022-02-24 22:20:30|479.39|476.99|479.39|476.99|479.39|476.99|479.39|476.99|0
1645741250000|2022-02-24 22:20:50|479.28|476.88|479.28|476.88|479.28|476.88|479.28|476.88|0
1645741260000|2022-02-24 22:21:00|479.24|476.84|479.24|476.84|479.24|476.84|479.24|476.84|0
1645741310000|2022-02-24 22:21:50|479.1|476.7|479.1|476.7|479.1|476.7|479.1|476.7|0
1645741340000|2022-02-24 22:22:20|479.28|476.88|479.28|476.88|479.28|476.88|479.28|476.88|0
1645741350000|2022-02-24 22:22:30|479.21|476.81|479.57|477.17|479.57|477.17|479.21|476.81|0
1645741360000|2022-02-24 22:22:40|479.5|477.1|479.5|477.1|479.5|477.1|479.5|477.1|0
1645741380000|2022-02-24 22:23:00|479.21|476.81|479.21|476.81|479.21|476.81|479.21|476.81|0
1645741400000|2022-02-24 22:23:20|479.5|477.1|479.5|477.1|479.5|477.1|479.5|477.1|0
1645741410000|2022-02-24 22:23:30|479.21|476.81|479.21|476.81|479.21|476.81|479.21|476.81|0
1645741420000|2022-02-24 22:23:40|479.5|477.1|479.5|477.1|479.5|477.1|479.5|477.1|0
1645741430000|2022-02-24 22:23:50|479.24|476.84|479.24|476.84|479.24|476.84|479.24|476.84|0
1645741440000|2022-02-24 22:24:00|479.28|476.88|479.53|477.13|479.53|477.13|479.28|476.88|0
1645741460000|2022-02-24 22:24:20|479.5|477.1|479.5|477.1|479.5|477.1|479.5|477.1|0
1645741470000|2022-02-24 22:24:30|479.53|477.13|479.53|477.13|479.53|477.13|479.53|477.13|0
1645741480000|2022-02-24 22:24:40|479.68|477.28|479.53|477.13|479.68|477.28|479.53|477.13|0
1645741490000|2022-02-24 22:24:50|479.5|477.1|479.5|477.1|479.5|477.1|479.5|477.1|0
1645741500000|2022-02-24 22:25:00|479.64|477.24|479.64|477.24|479.64|477.24|479.64|477.24|0
1645741740000|2022-02-24 22:29:00|479.68|477.28|479.64|477.24|479.68|477.28|479.64|477.24|0
1645741770000|2022-02-24 22:29:30|479.68|477.28|479.68|477.28|479.68|477.28|479.68|477.28|0
1645741860000|2022-02-24 22:31:00|479.61|477.21|479.61|477.21|479.61|477.21|479.61|477.21|0
1645741900000|2022-02-24 22:31:40|479.64|477.24|479.61|477.21|479.64|477.24|479.61|477.21|0
1645741920000|2022-02-24 22:32:00|479.68|477.28|479.94|477.54|479.94|477.54|479.68|477.28|0
1645741960000|2022-02-24 22:32:40|480.01|477.61|480.01|477.61|480.01|477.61|480.01|477.61|0
1645742050000|2022-02-24 22:34:10|479.94|477.54|479.94|477.54|479.94|477.54|479.94|477.54|0
1645742060000|2022-02-24 22:34:20|479.72|477.32|479.72|477.32|479.72|477.32|479.72|477.32|0
1645742070000|2022-02-24 22:34:30|479.68|477.28|479.64|477.24|479.68|477.28|479.64|477.24|0
1645742080000|2022-02-24 22:34:40|479.57|477.17|479.57|477.17|479.57|477.17|479.57|477.17|0
1645742090000|2022-02-24 22:34:50|479.53|477.13|479.53|477.13|479.53|477.13|479.53|477.13|0
1645742100000|2022-02-24 22:35:00|479.64|477.24|479.86|477.46|479.86|477.46|479.64|477.24|0
1645742110000|2022-02-24 22:35:10|479.61|477.21|479.61|477.21|479.61|477.21|479.61|477.21|0
1645742150000|2022-02-24 22:35:50|479.39|476.99|479.39|476.99|479.39|476.99|479.39|476.99|0
1645742160000|2022-02-24 22:36:00|479.24|476.84|479.24|476.84|479.24|476.84|479.24|476.84|0
1645742180000|2022-02-24 22:36:20|479.06|476.66|479.13|476.73|479.13|476.73|479.06|476.66|0
1645742240000|2022-02-24 22:37:20|479.06|476.66|479.06|476.66|479.06|476.66|479.06|476.66|0
1645742250000|2022-02-24 22:37:30|479.02|476.62|479.13|476.73|479.13|476.73|479.02|476.62|0
1645742260000|2022-02-24 22:37:40|479.17|476.77|478.88|476.48|479.17|476.77|478.88|476.48|0
1645742270000|2022-02-24 22:37:50|479.21|476.81|479.35|476.95|479.35|476.95|479.21|476.81|0
1645742290000|2022-02-24 22:38:10|479.21|476.81|479.21|476.81|479.21|476.81|479.21|476.81|0
1645742300000|2022-02-24 22:38:20|479.9|477.5|480.51|478.11|480.51|478.11|479.9|477.5|0
1645742310000|2022-02-24 22:38:30|480.48|478.08|480.48|478.08|480.48|478.08|480.48|478.08|0
1645742320000|2022-02-24 22:38:40|480.19|477.79|480.19|477.79|480.19|477.79|480.19|477.79|0
1645742330000|2022-02-24 22:38:50|480.23|477.83|480.23|477.83|480.23|477.83|480.23|477.83|0
1645742340000|2022-02-24 22:39:00|480.01|477.61|479.83|477.43|480.01|477.61|479.83|477.43|0
1645742350000|2022-02-24 22:39:10|479.61|477.21|479.24|476.84|479.61|477.21|479.24|476.84|0
1645742380000|2022-02-24 22:39:40|479.43|477.03|480.26|477.86|480.26|477.86|479.43|477.03|0
1645742390000|2022-02-24 22:39:50|479.68|477.28|479.64|477.24|479.68|477.28|479.64|477.24|0
1645742400000|2022-02-24 22:40:00|479.86|477.46|479.64|477.24|479.86|477.46|479.64|477.24|0
1645742430000|2022-02-24 22:40:30|479.68|477.28|479.68|477.28|479.72|477.32|479.68|477.28|0
1645742480000|2022-02-24 22:41:20|479.5|477.1|479.5|477.1|479.5|477.1|479.5|477.1|0
1645742490000|2022-02-24 22:41:30|479.68|477.28|479.68|477.28|479.68|477.28|479.68|477.28|0
1645742510000|2022-02-24 22:41:50|479.35|476.95|479.53|477.13|479.68|477.28|479.35|476.95|0
1645742560000|2022-02-24 22:42:40|479.57|477.17|479.57|477.17|479.57|477.17|479.57|477.17|0
1645742590000|2022-02-24 22:43:10|479.53|477.13|479.46|477.06|479.53|477.13|479.46|477.06|0
1645742620000|2022-02-24 22:43:40|479.1|476.7|479.43|477.03|479.43|477.03|479.1|476.7|0
1645742630000|2022-02-24 22:43:50|479.46|477.06|479.32|476.92|479.46|477.06|479.32|476.92|0
1645742670000|2022-02-24 22:44:30|479.43|477.03|479.43|477.03|479.43|477.03|479.43|477.03|0
1645742680000|2022-02-24 22:44:40|479.32|476.92|479.86|477.46|479.86|477.46|479.32|476.92|0
1645742720000|2022-02-24 22:45:20|479.68|477.28|479.68|477.28|479.68|477.28|479.68|477.28|0
1645742750000|2022-02-24 22:45:50|479.75|477.35|479.75|477.35|479.75|477.35|479.75|477.35|0
1645742820000|2022-02-24 22:47:00|479.86|477.46|479.83|477.43|479.86|477.46|479.83|477.43|0
1645742840000|2022-02-24 22:47:20|479.68|477.28|479.68|477.28|479.68|477.28|479.68|477.28|0
1645742860000|2022-02-24 22:47:40|479.64|477.24|479.9|477.5|479.9|477.5|479.64|477.24|0
1645742870000|2022-02-24 22:47:50|480.08|477.68|480.08|477.68|480.08|477.68|480.08|477.68|0
1645742880000|2022-02-24 22:48:00|480.26|477.86|480.26|477.86|480.26|477.86|480.26|477.86|0
1645742900000|2022-02-24 22:48:20|480.3|477.9|480.26|477.86|480.3|477.9|480.26|477.86|0
1645742930000|2022-02-24 22:48:50|480.41|478.01|480.41|478.01|480.41|478.01|480.41|478.01|0
1645742960000|2022-02-24 22:49:20|480.26|477.86|480.26|477.86|480.26|477.86|480.26|477.86|0
1645742970000|2022-02-24 22:49:30|480.08|477.68|480.08|477.68|480.08|477.68|480.08|477.68|0
1645742980000|2022-02-24 22:49:40|480.26|477.86|480.41|478.01|480.41|478.01|480.26|477.86|0
1645743000000|2022-02-24 22:50:00|480.3|477.9|480.3|477.9|480.3|477.9|480.3|477.9|0
1645743010000|2022-02-24 22:50:10|480.41|478.01|480.34|477.94|480.41|478.01|480.34|477.94|0
1645743020000|2022-02-24 22:50:20|480.37|477.97|480.37|477.97|480.37|477.97|480.37|477.97|0
1645743100000|2022-02-24 22:51:40|480.41|478.01|480.41|478.01|480.41|478.01|480.41|478.01|0
1645743170000|2022-02-24 22:52:50|480.37|477.97|480.37|477.97|480.37|477.97|480.37|477.97|0
1645743210000|2022-02-24 22:53:30|480.41|478.01|480.45|478.05|480.45|478.05|480.41|478.01|0
1645743220000|2022-02-24 22:53:40|480.41|478.01|480.41|478.01|480.41|478.01|480.41|478.01|0
1645743230000|2022-02-24 22:53:50|480.45|478.05|480.45|478.05|480.45|478.05|480.45|478.05|0
1645743240000|2022-02-24 22:54:00|480.48|478.08|480.72|478.32|480.72|478.32|480.48|478.08|0
1645743260000|2022-02-24 22:54:20|480.9|478.5|480.98|478.58|480.98|478.58|480.9|478.5|0
1645743270000|2022-02-24 22:54:30|481.09|478.69|481.09|478.69|481.09|478.69|481.09|478.69|0
1645743310000|2022-02-24 22:55:10|481.27|478.87|481.27|478.87|481.27|478.87|481.27|478.87|0
1645743330000|2022-02-24 22:55:30|481.45|479.05|481.41|479.01|481.45|479.05|481.41|479.01|0
1645743340000|2022-02-24 22:55:40|481.27|478.87|481.27|478.87|481.27|478.87|481.27|478.87|0
1645743360000|2022-02-24 22:56:00|481.09|478.69|481.23|478.83|481.23|478.83|481.09|478.69|0
1645743370000|2022-02-24 22:56:10|481.2|478.8|481.2|478.8|481.2|478.8|481.2|478.8|0
1645743380000|2022-02-24 22:56:20|481.01|478.61|480.98|478.58|481.01|478.61|480.98|478.58|0
1645743390000|2022-02-24 22:56:30|480.94|478.54|480.94|478.54|480.94|478.54|480.94|478.54|0
1645743400000|2022-02-24 22:56:40|481.09|478.69|481.09|478.69|481.09|478.69|481.09|478.69|0
1645743440000|2022-02-24 22:57:20|480.83|478.43|480.83|478.43|480.83|478.43|480.83|478.43|0
1645743450000|2022-02-24 22:57:30|480.98|478.58|480.98|478.58|480.98|478.58|480.98|478.58|0
1645743480000|2022-02-24 22:58:00|481.23|478.83|481.23|478.83|481.23|478.83|481.23|478.83|0
1645743490000|2022-02-24 22:58:10|481.27|478.87|481.27|478.87|481.27|478.87|481.27|478.87|0
1645743500000|2022-02-24 22:58:20|481.23|478.83|481.23|478.83|481.23|478.83|481.23|478.83|0
1645743510000|2022-02-24 22:58:30|480.61|478.21|480.61|478.21|480.61|478.21|480.61|478.21|0
1645743540000|2022-02-24 22:59:00|480.68|478.28|480.68|478.28|480.68|478.28|480.68|478.28|0
1645743550000|2022-02-24 22:59:10|480.54|478.14|480.41|478.01|480.54|478.14|480.41|478.01|0
1645743560000|2022-02-24 22:59:20|480.9|478.5|480.94|478.54|480.94|478.54|480.9|478.5|0
1645743570000|2022-02-24 22:59:30|481.31|478.91|480.9|478.5|481.31|478.91|480.9|478.5|0
1645743600000|2022-02-24 23:00:00|484.63|482.23|482.89|480.49|484.63|482.23|482.14|479.74|0
1645743610000|2022-02-24 23:00:10|482.76|480.36|483.14|480.74|483.63|481.23|482.64|480.24|0
1645743620000|2022-02-24 23:00:20|482.51|480.11|483.14|480.74|483.38|480.98|482.51|480.11|0
1645743630000|2022-02-24 23:00:30|482.64|480.24|483.14|480.74|483.25|480.85|482.64|480.24|0
1645743640000|2022-02-24 23:00:40|483.01|480.61|484.5|482.1|484.5|482.1|483.01|480.61|0
1645743650000|2022-02-24 23:00:50|484.75|482.35|484.63|482.23|484.75|482.35|484.25|481.85|0
1645743660000|2022-02-24 23:01:00|485.13|482.73|485.88|483.48|485.88|483.48|485.13|482.73|0
1645743670000|2022-02-24 23:01:10|485.75|483.35|487.62|485.22|487.62|485.22|485.75|483.35|0
1645743680000|2022-02-24 23:01:20|487.24|484.84|486.99|484.59|487.37|484.97|486.99|484.59|0
1645743690000|2022-02-24 23:01:30|487.49|485.09|488.87|486.47|488.87|486.47|487.49|485.09|0
1645743700000|2022-02-24 23:01:40|488.74|486.34|488.62|486.22|489.36|486.96|488.62|486.22|0
1645743710000|2022-02-24 23:01:50|488.74|486.34|488.98|486.58|489.36|486.96|488.74|486.34|0
1645743720000|2022-02-24 23:02:00|488.87|486.47|487.49|485.09|488.87|486.47|487.49|485.09|0
1645743730000|2022-02-24 23:02:10|487.74|485.34|487.37|484.97|487.87|485.47|487.37|484.97|0
1645743740000|2022-02-24 23:02:20|488.12|485.72|488.98|486.58|488.98|486.58|488.12|485.72|0
1645743750000|2022-02-24 23:02:30|489.23|486.83|487.87|485.47|489.23|486.83|487.87|485.47|0
1645743760000|2022-02-24 23:02:40|487.62|485.22|486.87|484.47|487.62|485.22|486.62|484.22|0
1645743770000|2022-02-24 23:02:50|486.49|484.09|484.75|482.35|486.49|484.09|484.75|482.35|0
1645743780000|2022-02-24 23:03:00|485.63|483.23|486.12|483.72|486.37|483.97|485.63|483.23|0
1645743790000|2022-02-24 23:03:10|486.37|483.97|486.49|484.09|486.49|484.09|486.24|483.84|0
1645743800000|2022-02-24 23:03:20|486.37|483.97|487.37|484.97|487.49|485.09|486.37|483.97|0
1645743810000|2022-02-24 23:03:30|487.12|484.72|486.87|484.47|487.49|485.09|486.87|484.47|0
1645743820000|2022-02-24 23:03:40|487.24|484.84|485.88|483.48|487.24|484.84|485.88|483.48|0
1645743830000|2022-02-24 23:03:50|485.63|483.23|487.74|485.34|487.74|485.34|485.63|483.23|0
1645743840000|2022-02-24 23:04:00|487.87|485.47|486.99|484.59|487.87|485.47|486.99|484.59|0
1645743850000|2022-02-24 23:04:10|487.12|484.72|487.87|485.47|488.12|485.72|487.12|484.72|0
1645743860000|2022-02-24 23:04:20|487.12|484.72|486.24|483.84|487.12|484.72|486.12|483.72|0
1645743870000|2022-02-24 23:04:30|485.88|483.48|485.5|483.1|485.88|483.48|485.5|483.1|0
1645743880000|2022-02-24 23:04:40|485.75|483.35|485.5|483.1|485.75|483.35|485.25|482.85|0
1645743890000|2022-02-24 23:04:50|485.25|482.85|485.75|483.35|485.75|483.35|485.13|482.73|0
1645743900000|2022-02-24 23:05:00|485.63|483.23|485.38|482.98|485.99|483.59|485.38|482.98|0
1645743910000|2022-02-24 23:05:10|485.5|483.1|485.99|483.59|485.99|483.59|485.5|483.1|0
1645743920000|2022-02-24 23:05:20|485.5|483.1|486.12|483.72|486.12|483.72|485.5|483.1|0
1645743930000|2022-02-24 23:05:30|485.63|483.23|485|482.6|485.63|483.23|485|482.6|0
1645743940000|2022-02-24 23:05:40|485.63|483.23|484.63|482.23|485.63|483.23|484.63|482.23|0
1645743950000|2022-02-24 23:05:50|484.88|482.48|484.88|482.48|485|482.6|484.88|482.48|0
1645743960000|2022-02-24 23:06:00|484.63|482.23|484.63|482.23|485|482.6|484.63|482.23|0
1645743970000|2022-02-24 23:06:10|485.13|482.73|485.99|483.59|486.12|483.72|485.13|482.73|0
1645743980000|2022-02-24 23:06:20|486.12|483.72|485.99|483.59|486.12|483.72|485.99|483.59|0
1645743990000|2022-02-24 23:06:30|485.63|483.23|485|482.6|485.63|483.23|485|482.6|0
1645744000000|2022-02-24 23:06:40|485.63|483.23|485.63|483.23|485.63|483.23|485.63|483.23|0
1645744010000|2022-02-24 23:06:50|485.5|483.1|485.75|483.35|485.75|483.35|485|482.6|0
1645744020000|2022-02-24 23:07:00|485.88|483.48|485|482.6|485.88|483.48|485|482.6|0
1645744030000|2022-02-24 23:07:10|484.63|482.23|484.88|482.48|485.13|482.73|484.63|482.23|0
1645744040000|2022-02-24 23:07:20|484.5|482.1|483.88|481.48|484.5|482.1|483.75|481.35|0
1645744050000|2022-02-24 23:07:30|485.13|482.73|485|482.6|485.25|482.85|485|482.6|0
1645744060000|2022-02-24 23:07:40|483.75|481.35|482.89|480.49|484|481.6|482.89|480.49|0
1645744070000|2022-02-24 23:07:50|483.25|480.85|483.5|481.1|483.5|481.1|483.25|480.85|0
1645744080000|2022-02-24 23:08:00|483.25|480.85|483.5|481.1|483.5|481.1|483.13|480.73|0
1645744090000|2022-02-24 23:08:10|483.01|480.61|482.76|480.36|483.01|480.61|482.39|479.99|0
1645744100000|2022-02-24 23:08:20|482.14|479.74|482.26|479.86|482.26|479.86|482.01|479.61|0
1645744110000|2022-02-24 23:08:30|483.01|480.61|482.51|480.11|483.01|480.61|482.51|480.11|0
1645744120000|2022-02-24 23:08:40|482.76|480.36|483.63|481.23|483.63|481.23|482.76|480.36|0
1645744130000|2022-02-24 23:08:50|483.75|481.35|483.38|480.98|483.88|481.48|483.38|480.98|0
1645744140000|2022-02-24 23:09:00|483.63|481.23|484.13|481.73|484.13|481.73|483.63|481.23|0
1645744150000|2022-02-24 23:09:10|484.38|481.98|483.75|481.35|484.38|481.98|483.5|481.1|0
1645744160000|2022-02-24 23:09:20|485|482.6|484.63|482.23|485|482.6|484.63|482.23|0
1645744170000|2022-02-24 23:09:30|484.5|482.1|484.63|482.23|484.63|482.23|484.25|481.85|0
1645744180000|2022-02-24 23:09:40|484.75|482.35|484.5|482.1|484.75|482.35|484.38|481.98|0
1645744190000|2022-02-24 23:09:50|484.88|482.48|485.13|482.73|485.13|482.73|484.88|482.48|0
1645744200000|2022-02-24 23:10:00|485.5|483.1|485.38|482.98|485.5|483.1|485.38|482.98|0
1645744210000|2022-02-24 23:10:10|485.5|483.1|485.75|483.35|485.75|483.35|485.5|483.1|0
1645744220000|2022-02-24 23:10:20|485.99|483.59|486.24|483.84|486.24|483.84|485.88|483.48|0
1645744230000|2022-02-24 23:10:30|486.12|483.72|485.99|483.59|486.12|483.72|485.88|483.48|0
1645744240000|2022-02-24 23:10:40|485.88|483.48|485.99|483.59|486.74|484.34|485.88|483.48|0
1645744250000|2022-02-24 23:10:50|486.49|484.09|486.12|483.72|486.49|484.09|486.12|483.72|0
1645744260000|2022-02-24 23:11:00|486.24|483.84|486.99|484.59|486.99|484.59|486.24|483.84|0
1645744270000|2022-02-24 23:11:10|486.62|484.22|486.74|484.34|486.87|484.47|486.62|484.22|0
1645744280000|2022-02-24 23:11:20|486.99|484.59|486.49|484.09|486.99|484.59|486.49|484.09|0
1645744290000|2022-02-24 23:11:30|486.62|484.22|487.37|484.97|487.37|484.97|486.37|483.97|0
1645744300000|2022-02-24 23:11:40|486.87|484.47|486.62|484.22|486.87|484.47|486.62|484.22|0
1645744310000|2022-02-24 23:11:50|486.87|484.47|486.87|484.47|486.87|484.47|486.87|484.47|0
1645744320000|2022-02-24 23:12:00|486.99|484.59|486.62|484.22|486.99|484.59|486.62|484.22|0
1645744330000|2022-02-24 23:12:10|486.87|484.47|485.63|483.23|486.87|484.47|485.63|483.23|0
1645744340000|2022-02-24 23:12:20|485.88|483.48|484.88|482.48|485.88|483.48|484.88|482.48|0
1645744350000|2022-02-24 23:12:30|485.75|483.35|485.75|483.35|485.88|483.48|485.75|483.35|0
1645744360000|2022-02-24 23:12:40|485.88|483.48|485.88|483.48|485.88|483.48|485.88|483.48|0
1645744370000|2022-02-24 23:12:50|485.75|483.35|485.63|483.23|485.75|483.35|485.63|483.23|0
1645744380000|2022-02-24 23:13:00|485.88|483.48|486.12|483.72|486.12|483.72|485.88|483.48|0
1645744390000|2022-02-24 23:13:10|485.75|483.35|485.75|483.35|485.75|483.35|485.5|483.1|0
1645744400000|2022-02-24 23:13:20|485.63|483.23|485.63|483.23|485.88|483.48|485.63|483.23|0
1645744410000|2022-02-24 23:13:30|485.75|483.35|485.88|483.48|485.99|483.59|485.75|483.35|0
1645744420000|2022-02-24 23:13:40|485.99|483.59|485.75|483.35|485.99|483.59|485.75|483.35|0
1645744430000|2022-02-24 23:13:50|485.88|483.48|485.99|483.59|486.12|483.72|485.75|483.35|0
1645744440000|2022-02-24 23:14:00|485.88|483.48|485.63|483.23|485.88|483.48|485.63|483.23|0
1645744450000|2022-02-24 23:14:10|484.5|482.1|483.63|481.23|484.63|482.23|483.63|481.23|0
1645744460000|2022-02-24 23:14:20|483.75|481.35|483.88|481.48|483.88|481.48|483.63|481.23|0
1645744470000|2022-02-24 23:14:30|483.75|481.35|484|481.6|484|481.6|483.75|481.35|0
1645744480000|2022-02-24 23:14:40|483.88|481.48|484.38|481.98|484.75|482.35|483.88|481.48|0
1645744500000|2022-02-24 23:15:00|484.88|482.48|484.38|481.98|484.88|482.48|484.38|481.98|0
1645744510000|2022-02-24 23:15:10|484.25|481.85|485.75|483.35|485.75|483.35|484.25|481.85|0
1645744520000|2022-02-24 23:15:20|485.63|483.23|486.49|484.09|486.49|484.09|485.38|482.98|0
1645744530000|2022-02-24 23:15:30|486.24|483.84|486.87|484.47|486.87|484.47|486.24|483.84|0
1645744540000|2022-02-24 23:15:40|487.12|484.72|487.74|485.34|487.74|485.34|487.12|484.72|0
1645744550000|2022-02-24 23:15:50|486.87|484.47|487.12|484.72|487.12|484.72|486.87|484.47|0
1645744560000|2022-02-24 23:16:00|486.99|484.59|486.99|484.59|486.99|484.59|486.99|484.59|0
1645744570000|2022-02-24 23:16:10|487.12|484.72|487.62|485.22|487.62|485.22|487.12|484.72|0
1645744580000|2022-02-24 23:16:20|487.37|484.97|486.62|484.22|487.37|484.97|486.62|484.22|0
1645744590000|2022-02-24 23:16:30|486.49|484.09|485.87|483.47|486.62|484.22|485.63|483.23|0
1645744600000|2022-02-24 23:16:40|485.75|483.35|485.75|483.35|485.75|483.35|485.38|482.98|0
1645744610000|2022-02-24 23:16:50|485.87|483.47|486.12|483.72|486.12|483.72|485.63|483.23|0
1645744620000|2022-02-24 23:17:00|485.99|483.59|486.12|483.72|486.12|483.72|485.99|483.59|0
1645744630000|2022-02-24 23:17:10|485.87|483.47|485.87|483.47|485.87|483.47|485.87|483.47|0
1645744640000|2022-02-24 23:17:20|485.99|483.59|486.12|483.72|486.12|483.72|485.99|483.59|0
1645744650000|2022-02-24 23:17:30|486.24|483.84|487.12|484.72|487.12|484.72|486.24|483.84|0
1645744660000|2022-02-24 23:17:40|487.87|485.47|487.87|485.47|487.99|485.59|487.87|485.47|0
1645744670000|2022-02-24 23:17:50|488.24|485.84|488.98|486.58|488.98|486.58|488.24|485.84|0
1645744680000|2022-02-24 23:18:00|488.86|486.46|489.11|486.71|489.11|486.71|488.86|486.46|0
1645744690000|2022-02-24 23:18:10|488.74|486.34|488.12|485.72|488.98|486.58|488.12|485.72|0
1645744700000|2022-02-24 23:18:20|488.24|485.84|488.74|486.34|488.74|486.34|488.24|485.84|0
1645744710000|2022-02-24 23:18:30|488.62|486.22|488.62|486.22|488.62|486.22|488.37|485.97|0
1645744720000|2022-02-24 23:18:40|488.49|486.09|487.87|485.47|488.49|486.09|487.87|485.47|0
1645744730000|2022-02-24 23:18:50|487.62|485.22|488.24|485.84|488.24|485.84|487.62|485.22|0
1645744740000|2022-02-24 23:19:00|487.99|485.59|487.99|485.59|487.99|485.59|487.99|485.59|0
1645744750000|2022-02-24 23:19:10|488.12|485.72|488.62|486.22|488.86|486.46|488.12|485.72|0
1645744760000|2022-02-24 23:19:20|488.74|486.34|488.49|486.09|488.74|486.34|488.49|486.09|0
1645744770000|2022-02-24 23:19:30|488.62|486.22|488.37|485.97|488.62|486.22|488.37|485.97|0
1645744780000|2022-02-24 23:19:40|487.74|485.34|488.12|485.72|488.12|485.72|487.74|485.34|0
1645744790000|2022-02-24 23:19:50|487.99|485.59|487.74|485.34|487.99|485.59|487.49|485.09|0
1645744800000|2022-02-24 23:20:00|488.24|485.84|487.99|485.59|488.24|485.84|487.99|485.59|0
1645744810000|2022-02-24 23:20:10|488.12|485.72|488.86|486.46|488.86|486.46|488.12|485.72|0
1645744820000|2022-02-24 23:20:20|489.11|486.71|489.23|486.83|489.23|486.83|489.11|486.71|0
1645744830000|2022-02-24 23:20:30|489.48|487.08|489.98|487.58|489.98|487.58|489.48|487.08|0
1645744840000|2022-02-24 23:20:40|490.36|487.96|491.97|489.57|491.97|489.57|490.36|487.96|0
1645744850000|2022-02-24 23:20:50|492.1|489.7|491.97|489.57|492.1|489.7|491.97|489.57|0
1645744860000|2022-02-24 23:21:00|490.86|488.46|491.11|488.71|491.11|488.71|490.48|488.08|0
1645744870000|2022-02-24 23:21:10|490.86|488.46|489.98|487.58|490.86|488.46|489.98|487.58|0
1645744880000|2022-02-24 23:21:20|488.24|485.84|488.37|485.97|488.49|486.09|487.99|485.59|0
1645744890000|2022-02-24 23:21:30|487.74|485.34|487.62|485.22|487.74|485.34|487.37|484.97|0
1645744900000|2022-02-24 23:21:40|487.37|484.97|487.24|484.84|487.37|484.97|487.24|484.84|0
1645744910000|2022-02-24 23:21:50|487.12|484.72|487.24|484.84|487.24|484.84|486.99|484.59|0
1645744920000|2022-02-24 23:22:00|486.99|484.59|487.12|484.72|487.12|484.72|486.87|484.47|0
1645744930000|2022-02-24 23:22:10|487.62|485.22|487.49|485.09|487.62|485.22|487.37|484.97|0
1645744940000|2022-02-24 23:22:20|487.62|485.22|487.49|485.09|487.62|485.22|487.49|485.09|0
1645744950000|2022-02-24 23:22:30|487.87|485.47|488.12|485.72|488.12|485.72|487.87|485.47|0
1645744960000|2022-02-24 23:22:40|487.99|485.59|488.12|485.72|488.12|485.72|487.87|485.47|0
1645744970000|2022-02-24 23:22:50|488.24|485.84|487.99|485.59|488.24|485.84|487.87|485.47|0
1645744980000|2022-02-24 23:23:00|487.74|485.34|487.37|484.97|487.74|485.34|487.37|484.97|0
1645744990000|2022-02-24 23:23:10|487.49|485.09|487.62|485.22|487.62|485.22|487.49|485.09|0
1645745000000|2022-02-24 23:23:20|487.37|484.97|487.37|484.97|487.49|485.09|487.12|484.72|0
1645745010000|2022-02-24 23:23:30|486.87|484.47|486.74|484.34|486.87|484.47|486.74|484.34|0
1645745020000|2022-02-24 23:23:40|486.87|484.47|486.87|484.47|486.99|484.59|486.87|484.47|0
1645745030000|2022-02-24 23:23:50|486.74|484.34|486.87|484.47|486.99|484.59|486.62|484.22|0
1645745040000|2022-02-24 23:24:00|486.99|484.59|486.37|483.97|486.99|484.59|486.37|483.97|0
1645745050000|2022-02-24 23:24:10|487.12|484.72|486.87|484.47|487.12|484.72|486.87|484.47|0
1645745060000|2022-02-24 23:24:20|486.99|484.59|486.99|484.59|487.12|484.72|486.87|484.47|0
1645745070000|2022-02-24 23:24:30|487.24|484.84|487.49|485.09|487.49|485.09|486.99|484.59|0
1645745080000|2022-02-24 23:24:40|486.99|484.59|486.99|484.59|486.99|484.59|486.87|484.47|0
1645745090000|2022-02-24 23:24:50|486.87|484.47|486.62|484.22|486.87|484.47|486.62|484.22|0
1645745100000|2022-02-24 23:25:00|487.12|484.72|488.49|486.09|488.49|486.09|487.12|484.72|0
1645745110000|2022-02-24 23:25:10|488.62|486.22|489.48|487.08|489.48|487.08|488.49|486.09|0
1645745120000|2022-02-24 23:25:20|489.36|486.96|489.61|487.21|489.61|487.21|489.23|486.83|0
1645745130000|2022-02-24 23:25:30|489.48|487.08|489.73|487.33|489.73|487.33|489.48|487.08|0
1645745140000|2022-02-24 23:25:40|490.23|487.83|489.98|487.58|490.36|487.96|489.98|487.58|0
1645745150000|2022-02-24 23:25:50|489.86|487.46|490.61|488.21|490.61|488.21|489.73|487.33|0
1645745160000|2022-02-24 23:26:00|490.73|488.33|490.11|487.71|490.73|488.33|490.11|487.71|0
1645745170000|2022-02-24 23:26:10|490.36|487.96|490.23|487.83|490.36|487.96|490.23|487.83|0
1645745180000|2022-02-24 23:26:20|490.48|488.08|491.86|489.46|491.86|489.46|490.48|488.08|0
1645745190000|2022-02-24 23:26:30|491.61|489.21|491.73|489.33|491.73|489.33|491.61|489.21|0
1645745200000|2022-02-24 23:26:40|490.36|487.96|491.86|489.46|491.86|489.46|489.86|487.46|0
1645745210000|2022-02-24 23:26:50|491.73|489.33|491.48|489.08|491.73|489.33|491.48|489.08|0
1645745220000|2022-02-24 23:27:00|491.73|489.33|491.86|489.46|493.47|491.07|491.73|489.33|0
1645745230000|2022-02-24 23:27:10|491.48|489.08|491.23|488.83|491.48|489.08|491.11|488.71|0
1645745240000|2022-02-24 23:27:20|490.61|488.21|490.48|488.08|490.61|488.21|490.48|488.08|0
1645745250000|2022-02-24 23:27:30|490.61|488.21|490.98|488.58|490.98|488.58|490.36|487.96|0
1645745260000|2022-02-24 23:27:40|491.23|488.83|490.36|487.96|491.23|488.83|490.36|487.96|0
1645745270000|2022-02-24 23:27:50|490.48|488.08|491.48|489.08|491.48|489.08|490.36|487.96|0
1645745280000|2022-02-24 23:28:00|492.22|489.82|492.72|490.32|492.72|490.32|491.97|489.57|0
1645745290000|2022-02-24 23:28:10|492.47|490.07|492.35|489.95|492.47|490.07|492.35|489.95|0
1645745300000|2022-02-24 23:28:20|492.47|490.07|492.72|490.32|493.22|490.82|492.47|490.07|0
1645745310000|2022-02-24 23:28:30|492.6|490.2|492.47|490.07|492.6|490.2|492.35|489.95|0
1645745320000|2022-02-24 23:28:40|492.35|489.95|492.35|489.95|492.6|490.2|492.35|489.95|0
1645745330000|2022-02-24 23:28:50|492.47|490.07|492.22|489.82|492.6|490.2|492.22|489.82|0
1645745340000|2022-02-24 23:29:00|492.35|489.95|492.85|490.45|492.85|490.45|492.35|489.95|0
1645745350000|2022-02-24 23:29:10|492.6|490.2|491.11|488.71|492.6|490.2|491.11|488.71|0
1645745360000|2022-02-24 23:29:20|491.48|489.08|491.36|488.96|491.73|489.33|491.36|488.96|0
1645745370000|2022-02-24 23:29:30|491.11|488.71|491.11|488.71|491.11|488.71|491.11|488.71|0
1645745380000|2022-02-24 23:29:40|490.98|488.58|491.11|488.71|491.11|488.71|490.86|488.46|0
1645745390000|2022-02-24 23:29:50|491.23|488.83|491.48|489.08|491.48|489.08|491.23|488.83|0
1645745400000|2022-02-24 23:30:00|492.22|489.82|492.1|489.7|492.35|489.95|492.1|489.7|0
1645745410000|2022-02-24 23:30:10|492.22|489.82|491.73|489.33|492.22|489.82|491.36|488.96|0
1645745420000|2022-02-24 23:30:20|491.97|489.57|492.1|489.7|492.22|489.82|491.97|489.57|0
1645745430000|2022-02-24 23:30:30|491.97|489.57|491.97|489.57|492.22|489.82|491.97|489.57|0
1645745440000|2022-02-24 23:30:40|493.47|491.07|493.22|490.82|493.72|491.32|493.22|490.82|0
1645745450000|2022-02-24 23:30:50|493.1|490.7|492.47|490.07|493.1|490.7|492.47|490.07|0
1645745460000|2022-02-24 23:31:00|492.72|490.32|492.72|490.32|492.85|490.45|492.72|490.32|0
1645745470000|2022-02-24 23:31:10|492.85|490.45|493.72|491.32|493.72|491.32|492.85|490.45|0
1645745480000|2022-02-24 23:31:20|493.85|491.45|493.85|491.45|494.1|491.7|493.85|491.45|0
1645745490000|2022-02-24 23:31:30|493.72|491.32|493.72|491.32|493.97|491.57|493.72|491.32|0
1645745500000|2022-02-24 23:31:40|493.47|491.07|493.47|491.07|493.72|491.32|493.47|491.07|0
1645745510000|2022-02-24 23:31:50|493.6|491.2|493.85|491.45|494.47|492.07|493.6|491.2|0
1645745520000|2022-02-24 23:32:00|493.6|491.2|492.72|490.32|493.6|491.2|492.47|490.07|0
1645745530000|2022-02-24 23:32:10|492.85|490.45|492.72|490.32|492.85|490.45|492.47|490.07|0
1645745540000|2022-02-24 23:32:20|492.35|489.95|494.22|491.82|494.22|491.82|492.35|489.95|0
1645745550000|2022-02-24 23:32:30|494.1|491.7|494.22|491.82|494.22|491.82|493.97|491.57|0
1645745560000|2022-02-24 23:32:40|494.35|491.95|494.22|491.82|494.35|491.95|493.85|491.45|0
1645745570000|2022-02-24 23:32:50|494.35|491.95|495.21|492.81|495.21|492.81|494.35|491.95|0
1645745580000|2022-02-24 23:33:00|495.34|492.94|495.34|492.94|495.59|493.19|495.21|492.81|0
1645745590000|2022-02-24 23:33:10|495.59|493.19|494.97|492.57|495.59|493.19|494.72|492.32|0
1645745600000|2022-02-24 23:33:20|495.1|492.7|494.97|492.57|495.1|492.7|494.72|492.32|0
1645745610000|2022-02-24 23:33:30|494.85|492.45|494.72|492.32|494.97|492.57|494.72|492.32|0
1645745620000|2022-02-24 23:33:40|494.85|492.45|495.1|492.7|495.1|492.7|494.85|492.45|0
1645745630000|2022-02-24 23:33:50|494.85|492.45|494.72|492.32|494.97|492.57|494.72|492.32|0
1645745640000|2022-02-24 23:34:00|494.97|492.57|496.34|493.94|496.34|493.94|494.97|492.57|0
1645745650000|2022-02-24 23:34:10|496.21|493.81|495.59|493.19|496.46|494.06|495.59|493.19|0
1645745660000|2022-02-24 23:34:20|495.71|493.31|495.84|493.44|495.96|493.56|495.71|493.31|0
1645745670000|2022-02-24 23:34:30|495.71|493.31|496.21|493.81|496.21|493.81|495.71|493.31|0
1645745680000|2022-02-24 23:34:40|496.34|493.94|497.09|494.69|497.09|494.69|496.34|493.94|0
1645745690000|2022-02-24 23:34:50|496.71|494.31|497.21|494.81|497.21|494.81|496.59|494.19|0
1645745700000|2022-02-24 23:35:00|496.59|494.19|495.21|492.81|496.59|494.19|495.21|492.81|0
1645745710000|2022-02-24 23:35:10|494.97|492.57|495.21|492.81|495.21|492.81|494.97|492.57|0
1645745720000|2022-02-24 23:35:20|495.1|492.7|495.21|492.81|495.21|492.81|495.1|492.7|0
1645745730000|2022-02-24 23:35:30|494.97|492.57|495.1|492.7|495.1|492.7|494.97|492.57|0
1645745740000|2022-02-24 23:35:40|494.85|492.45|495.21|492.81|495.21|492.81|494.85|492.45|0
1645745750000|2022-02-24 23:35:50|494.72|492.32|494.97|492.57|494.97|492.57|494.72|492.32|0
1645745760000|2022-02-24 23:36:00|495.96|493.56|495.59|493.19|495.96|493.56|495.59|493.19|0
1645745770000|2022-02-24 23:36:10|495.21|492.81|493.6|491.2|495.21|492.81|493.6|491.2|0
1645745780000|2022-02-24 23:36:20|493.85|491.45|494.22|491.82|494.22|491.82|493.85|491.45|0
1645745790000|2022-02-24 23:36:30|494.35|491.95|494.22|491.82|494.35|491.95|494.1|491.7|0
1645745800000|2022-02-24 23:36:40|493.97|491.57|493.97|491.57|493.97|491.57|493.85|491.45|0
1645745810000|2022-02-24 23:36:50|494.22|491.82|494.22|491.82|494.22|491.82|493.97|491.57|0
1645745820000|2022-02-24 23:37:00|494.47|492.07|494.22|491.82|494.72|492.32|494.22|491.82|0
1645745830000|2022-02-24 23:37:10|494.1|491.7|493.85|491.45|494.1|491.7|493.47|491.07|0
1645745840000|2022-02-24 23:37:20|493.72|491.32|493.6|491.2|494.35|491.95|493.6|491.2|0
1645745850000|2022-02-24 23:37:30|493.47|491.07|493.22|490.82|493.47|491.07|493.22|490.82|0
1645745860000|2022-02-24 23:37:40|493.1|490.7|493.22|490.82|493.22|490.82|493.1|490.7|0
1645745870000|2022-02-24 23:37:50|493.47|491.07|493.22|490.82|493.47|491.07|492.97|490.57|0
1645745880000|2022-02-24 23:38:00|493.72|491.32|492.85|490.45|493.72|491.32|492.85|490.45|0
1645745890000|2022-02-24 23:38:10|492.72|490.32|492.85|490.45|492.97|490.57|492.72|490.32|0
1645745900000|2022-02-24 23:38:20|493.22|490.82|493.72|491.32|493.72|491.32|493.22|490.82|0
1645745910000|2022-02-24 23:38:30|493.97|491.57|494.1|491.7|494.22|491.82|493.97|491.57|0
1645745920000|2022-02-24 23:38:40|493.72|491.32|493.1|490.7|493.72|491.32|492.97|490.57|0
1645745930000|2022-02-24 23:38:50|493.6|491.2|493.72|491.32|493.85|491.45|493.6|491.2|0
1645745940000|2022-02-24 23:39:00|493.6|491.2|492.72|490.32|493.6|491.2|492.47|490.07|0
1645745950000|2022-02-24 23:39:10|492.47|490.07|492.72|490.32|492.72|490.32|492.47|490.07|0
1645745960000|2022-02-24 23:39:20|492.97|490.57|492.85|490.45|493.47|491.07|492.85|490.45|0
1645745970000|2022-02-24 23:39:30|492.72|490.32|492.72|490.32|492.72|490.32|492.6|490.2|0
1645745980000|2022-02-24 23:39:40|492.6|490.2|492.47|490.07|492.72|490.32|492.47|490.07|0
1645745990000|2022-02-24 23:39:50|492.22|489.82|492.22|489.82|492.22|489.82|492.22|489.82|0
1645746000000|2022-02-24 23:40:00|492.47|490.07|492.22|489.82|492.47|490.07|492.22|489.82|0
1645746010000|2022-02-24 23:40:10|492.1|489.7|492.47|490.07|492.47|490.07|492.1|489.7|0
1645746020000|2022-02-24 23:40:20|492.72|490.32|493.1|490.7|493.1|490.7|492.72|490.32|0
1645746030000|2022-02-24 23:40:30|493.22|490.82|493.72|491.32|493.85|491.45|493.22|490.82|0
1645746040000|2022-02-24 23:40:40|493.85|491.45|493.72|491.32|493.85|491.45|493.47|491.07|0
1645746050000|2022-02-24 23:40:50|493.6|491.2|493.47|491.07|493.6|491.2|493.22|490.82|0
1645746060000|2022-02-24 23:41:00|493.35|490.95|493.35|490.95|493.35|490.95|493.35|490.95|0
1645746070000|2022-02-24 23:41:10|493.1|490.7|492.72|490.32|493.1|490.7|492.72|490.32|0
1645746080000|2022-02-24 23:41:20|492.47|490.07|492.85|490.45|492.85|490.45|492.47|490.07|0
1645746090000|2022-02-24 23:41:30|493.22|490.82|493.35|490.95|493.35|490.95|493.22|490.82|0
1645746100000|2022-02-24 23:41:40|493.1|490.7|493.1|490.7|493.1|490.7|493.1|490.7|0
1645746110000|2022-02-24 23:41:50|493.22|490.82|493.47|491.07|493.47|491.07|493.22|490.82|0
1645746120000|2022-02-24 23:42:00|493.97|491.57|493.97|491.57|493.97|491.57|493.97|491.57|0
1645746130000|2022-02-24 23:42:10|494.22|491.82|494.47|492.07|494.47|492.07|494.22|491.82|0
1645746140000|2022-02-24 23:42:20|493.97|491.57|493.47|491.07|493.97|491.57|493.47|491.07|0
1645746150000|2022-02-24 23:42:30|493.35|490.95|493.22|490.82|493.35|490.95|492.97|490.57|0
1645746160000|2022-02-24 23:42:40|493.35|490.95|493.1|490.7|493.47|491.07|493.1|490.7|0
1645746170000|2022-02-24 23:42:50|492.85|490.45|492.72|490.32|492.85|490.45|492.47|490.07|0
1645746180000|2022-02-24 23:43:00|492.97|490.57|492.97|490.57|493.1|490.7|492.97|490.57|0
1645746190000|2022-02-24 23:43:10|493.22|490.82|493.22|490.82|493.22|490.82|493.22|490.82|0
1645746200000|2022-02-24 23:43:20|493.47|491.07|493.22|490.82|493.47|491.07|493.1|490.7|0
1645746210000|2022-02-24 23:43:30|493.35|490.95|493.6|491.2|493.72|491.32|493.35|490.95|0
1645746220000|2022-02-24 23:43:40|493.72|491.32|493.22|490.82|493.72|491.32|493.22|490.82|0
1645746230000|2022-02-24 23:43:50|493.47|491.07|492.72|490.32|493.47|491.07|492.72|490.32|0
1645746240000|2022-02-24 23:44:00|492.85|490.45|492.97|490.57|493.22|490.82|492.85|490.45|0
1645746250000|2022-02-24 23:44:10|492.47|490.07|492.47|490.07|492.6|490.2|492.47|490.07|0
1645746260000|2022-02-24 23:44:20|492.72|490.32|492.72|490.32|492.97|490.57|492.72|490.32|0
1645746270000|2022-02-24 23:44:30|492.97|490.57|492.85|490.45|492.97|490.57|492.72|490.32|0
1645746280000|2022-02-24 23:44:40|492.47|490.07|492.47|490.07|492.47|490.07|492.47|490.07|0
1645746290000|2022-02-24 23:44:50|492.72|490.32|492.97|490.57|492.97|490.57|492.72|490.32|0
1645746300000|2022-02-24 23:45:00|492.47|490.07|493.97|491.57|493.97|491.57|492.35|489.95|0
1645746310000|2022-02-24 23:45:10|493.72|491.32|493.47|491.07|493.72|491.32|493.47|491.07|0
1645746320000|2022-02-24 23:45:20|493.6|491.2|493.97|491.57|494.22|491.82|493.6|491.2|0
1645746330000|2022-02-24 23:45:30|494.1|491.7|493.6|491.2|494.1|491.7|493.6|491.2|0
1645746340000|2022-02-24 23:45:40|493.72|491.32|493.6|491.2|493.72|491.32|493.6|491.2|0
1645746350000|2022-02-24 23:45:50|493.72|491.32|494.22|491.82|494.22|491.82|493.72|491.32|0
1645746360000|2022-02-24 23:46:00|494.47|492.07|494.1|491.7|494.47|492.07|494.1|491.7|0
1645746370000|2022-02-24 23:46:10|493.47|491.07|492.97|490.57|493.47|491.07|492.72|490.32|0
1645746380000|2022-02-24 23:46:20|492.85|490.45|493.22|490.82|493.22|490.82|492.72|490.32|0
1645746390000|2022-02-24 23:46:30|493.47|491.07|492.97|490.57|493.47|491.07|492.97|490.57|0
1645746400000|2022-02-24 23:46:40|492.72|490.32|492.72|490.32|492.72|490.32|492.72|490.32|0
1645746410000|2022-02-24 23:46:50|492.85|490.45|492.85|490.45|492.85|490.45|492.85|490.45|0
1645746420000|2022-02-24 23:47:00|492.47|490.07|492.72|490.32|492.72|490.32|492.47|490.07|0
1645746430000|2022-02-24 23:47:10|492.97|490.57|492.47|490.07|492.97|490.57|492.47|490.07|0
1645746440000|2022-02-24 23:47:20|492.72|490.32|493.47|491.07|493.47|491.07|492.72|490.32|0
1645746450000|2022-02-24 23:47:30|493.35|490.95|492.47|490.07|493.35|490.95|492.47|490.07|0
1645746460000|2022-02-24 23:47:40|492.72|490.32|492.97|490.57|493.22|490.82|492.72|490.32|0
1645746470000|2022-02-24 23:47:50|493.22|490.82|493.35|490.95|493.35|490.95|493.22|490.82|0
1645746480000|2022-02-24 23:48:00|493.47|491.07|492.47|490.07|493.47|491.07|492.47|490.07|0
1645746490000|2022-02-24 23:48:10|492.72|490.32|491.97|489.57|492.72|490.32|491.97|489.57|0
1645746500000|2022-02-24 23:48:20|491.73|489.33|491.85|489.45|491.85|489.45|491.73|489.33|0
1645746510000|2022-02-24 23:48:30|491.61|489.21|491.97|489.57|491.97|489.57|491.61|489.21|0
1645746520000|2022-02-24 23:48:40|492.1|489.7|491.85|489.45|492.1|489.7|491.72|489.32|0
1645746530000|2022-02-24 23:48:50|491.97|489.57|491.97|489.57|491.97|489.57|491.97|489.57|0
1645746540000|2022-02-24 23:49:00|491.72|489.32|491.72|489.32|491.72|489.32|491.36|488.96|0
1645746550000|2022-02-24 23:49:10|491.61|489.21|491.61|489.21|491.97|489.57|491.61|489.21|0
1645746560000|2022-02-24 23:49:20|491.72|489.32|491.61|489.21|491.72|489.32|491.48|489.08|0
1645746570000|2022-02-24 23:49:30|491.72|489.32|491.72|489.32|491.97|489.57|491.72|489.32|0
1645746580000|2022-02-24 23:49:40|491.23|488.83|490.36|487.96|491.23|488.83|490.36|487.96|0
1645746590000|2022-02-24 23:49:50|490.48|488.08|490.73|488.33|490.73|488.33|490.48|488.08|0
1645746600000|2022-02-24 23:50:00|491.11|488.71|491.23|488.83|491.23|488.83|490.98|488.58|0
1645746610000|2022-02-24 23:50:10|491.36|488.96|490.86|488.46|491.48|489.08|490.86|488.46|0
1645746620000|2022-02-24 23:50:20|490.98|488.58|490.73|488.33|490.98|488.58|490.73|488.33|0
1645746630000|2022-02-24 23:50:30|489.98|487.58|489.73|487.33|489.98|487.58|489.73|487.33|0
1645746640000|2022-02-24 23:50:40|488.73|486.33|488.98|486.58|488.98|486.58|488.73|486.33|0
1645746650000|2022-02-24 23:50:50|489.23|486.83|488.61|486.21|489.23|486.83|488.61|486.21|0
1645746660000|2022-02-24 23:51:00|488.73|486.33|488.73|486.33|488.73|486.33|488.49|486.09|0
1645746670000|2022-02-24 23:51:10|489.23|486.83|489.36|486.96|489.36|486.96|489.23|486.83|0
1645746680000|2022-02-24 23:51:20|489.48|487.08|488.86|486.46|489.48|487.08|488.86|486.46|0
1645746690000|2022-02-24 23:51:30|488.49|486.09|488.12|485.72|488.49|486.09|488.12|485.72|0
1645746700000|2022-02-24 23:51:40|488.24|485.84|488.61|486.21|488.98|486.58|488.24|485.84|0
1645746710000|2022-02-24 23:51:50|488.98|486.58|488.98|486.58|489.11|486.71|488.98|486.58|0
1645746720000|2022-02-24 23:52:00|489.48|487.08|489.48|487.08|489.73|487.33|489.36|486.96|0
1645746730000|2022-02-24 23:52:10|489.98|487.58|490.36|487.96|490.36|487.96|489.98|487.58|0
1645746740000|2022-02-24 23:52:20|489.48|487.08|488.86|486.46|489.48|487.08|488.86|486.46|0
1645746750000|2022-02-24 23:52:30|488.98|486.58|489.73|487.33|489.73|487.33|488.98|486.58|0
1645746760000|2022-02-24 23:52:40|489.48|487.08|489.98|487.58|489.98|487.58|489.48|487.08|0
1645746770000|2022-02-24 23:52:50|489.73|487.33|489.98|487.58|489.98|487.58|489.73|487.33|0
1645746780000|2022-02-24 23:53:00|489.73|487.33|489.98|487.58|489.98|487.58|489.73|487.33|0
1645746790000|2022-02-24 23:53:10|490.23|487.83|490.23|487.83|490.23|487.83|490.23|487.83|0
1645746800000|2022-02-24 23:53:20|490.48|488.08|490.23|487.83|490.48|488.08|490.23|487.83|0
1645746810000|2022-02-24 23:53:30|490.48|488.08|490.23|487.83|490.48|488.08|489.98|487.58|0
1645746820000|2022-02-24 23:53:40|490.73|488.33|490.23|487.83|490.73|488.33|490.23|487.83|0
1645746830000|2022-02-24 23:53:50|489.98|487.58|490.36|487.96|490.36|487.96|489.98|487.58|0
1645746840000|2022-02-24 23:54:00|489.98|487.58|489.86|487.46|489.98|487.58|489.86|487.46|0
1645746850000|2022-02-24 23:54:10|489.98|487.58|490.23|487.83|490.48|488.08|489.98|487.58|0
1645746860000|2022-02-24 23:54:20|488.98|486.58|489.11|486.71|489.11|486.71|488.73|486.33|0
1645746870000|2022-02-24 23:54:30|489.23|486.83|489.23|486.83|489.23|486.83|489.23|486.83|0
1645746880000|2022-02-24 23:54:40|488.98|486.58|489.23|486.83|489.23|486.83|488.98|486.58|0
1645746900000|2022-02-24 23:55:00|488.98|486.58|489.23|486.83|489.23|486.83|488.98|486.58|0
1645746910000|2022-02-24 23:55:10|488.98|486.58|489.11|486.71|489.23|486.83|488.98|486.58|0
1645746920000|2022-02-24 23:55:20|489.23|486.83|489.23|486.83|489.23|486.83|489.23|486.83|0
1645746940000|2022-02-24 23:55:40|488.73|486.33|489.23|486.83|489.23|486.83|488.73|486.33|0
1645746950000|2022-02-24 23:55:50|488.98|486.58|489.36|486.96|489.36|486.96|488.98|486.58|0
1645746960000|2022-02-24 23:56:00|489.23|486.83|489.11|486.71|489.23|486.83|489.11|486.71|0
1645746970000|2022-02-24 23:56:10|488.98|486.58|489.11|486.71|489.11|486.71|488.98|486.58|0
1645746980000|2022-02-24 23:56:20|489.23|486.83|489.48|487.08|489.48|487.08|488.98|486.58|0
1645746990000|2022-02-24 23:56:30|489.98|487.58|489.86|487.46|490.23|487.83|489.86|487.46|0
1645747000000|2022-02-24 23:56:40|489.73|487.33|489.23|486.83|489.73|487.33|489.23|486.83|0
1645747010000|2022-02-24 23:56:50|489.48|487.08|489.73|487.33|489.73|487.33|489.48|487.08|0
1645747020000|2022-02-24 23:57:00|489.61|487.21|490.23|487.83|490.48|488.08|489.61|487.21|0
1645747030000|2022-02-24 23:57:10|490.48|488.08|490.73|488.33|490.73|488.33|490.48|488.08|0
1645747040000|2022-02-24 23:57:20|490.98|488.58|490.98|488.58|490.98|488.58|490.98|488.58|0
1645747050000|2022-02-24 23:57:30|491.23|488.83|490.98|488.58|491.23|488.83|490.98|488.58|0
1645747060000|2022-02-24 23:57:40|490.73|488.33|490.98|488.58|490.98|488.58|490.73|488.33|0
1645747070000|2022-02-24 23:57:50|490.73|488.33|490.23|487.83|490.73|488.33|490.23|487.83|0
1645747080000|2022-02-24 23:58:00|490.36|487.96|490.48|488.08|490.73|488.33|490.36|487.96|0
1645747090000|2022-02-24 23:58:10|489.48|487.08|490.73|488.33|490.73|488.33|489.48|487.08|0
1645747100000|2022-02-24 23:58:20|490.61|488.21|490.48|488.08|490.61|488.21|490.23|487.83|0
1645747110000|2022-02-24 23:58:30|490.23|487.83|489.48|487.08|490.23|487.83|489.48|487.08|0
1645747120000|2022-02-24 23:58:40|489.36|486.96|489.23|486.83|489.36|486.96|489.23|486.83|0
1645747130000|2022-02-24 23:58:50|489.48|487.08|489.86|487.46|489.86|487.46|489.48|487.08|0
1645747140000|2022-02-24 23:59:00|489.98|487.58|489.73|487.33|489.98|487.58|489.73|487.33|0
1645747150000|2022-02-24 23:59:10|489.86|487.46|489.23|486.83|489.86|487.46|489.23|486.83|0
1645747160000|2022-02-24 23:59:20|489.73|487.33|489.98|487.58|489.98|487.58|489.48|487.08|0
1645747170000|2022-02-24 23:59:30|490.48|488.08|489.98|487.58|490.48|488.08|489.73|487.33|0
1645747180000|2022-02-24 23:59:40|489.86|487.46|489.48|487.08|489.86|487.46|489.48|487.08|0
1645747190000|2022-02-24 23:59:50|489.73|487.33|490.23|487.83|490.23|487.83|489.73|487.33|0
1645747200000|2022-02-25 00:00:00|490.36|487.96|489.98|487.58|490.36|487.96|489.73|487.33|0
1645747210000|2022-02-25 00:00:10|490.23|487.83|489.36|486.96|490.23|487.83|489.36|486.96|0
1645747220000|2022-02-25 00:00:20|489.48|487.08|488.73|486.33|489.48|487.08|488.73|486.33|0
1645747230000|2022-02-25 00:00:30|488.48|486.08|488.48|486.08|488.61|486.21|488.48|486.08|0
1645747240000|2022-02-25 00:00:40|488.24|485.84|488.24|485.84|488.24|485.84|487.99|485.59|0
1645747250000|2022-02-25 00:00:50|487.99|485.59|487.99|485.59|487.99|485.59|487.99|485.59|0
1645747260000|2022-02-25 00:01:00|488.24|485.84|488.48|486.08|488.48|486.08|487.99|485.59|0
1645747270000|2022-02-25 00:01:10|488.73|486.33|488.73|486.33|488.73|486.33|488.48|486.08|0
1645747280000|2022-02-25 00:01:20|488.86|486.46|488.73|486.33|488.98|486.58|488.73|486.33|0
1645747290000|2022-02-25 00:01:30|489.23|486.83|489.23|486.83|489.48|487.08|489.23|486.83|0
1645747300000|2022-02-25 00:01:40|488.98|486.58|487.49|485.09|488.98|486.58|487.49|485.09|0
1645747310000|2022-02-25 00:01:50|487.74|485.34|487.62|485.22|487.99|485.59|487.62|485.22|0
1645747320000|2022-02-25 00:02:00|487.49|485.09|488.73|486.33|488.73|486.33|487.49|485.09|0
1645747330000|2022-02-25 00:02:10|488.48|486.08|487.62|485.22|488.48|486.08|487.62|485.22|0
1645747340000|2022-02-25 00:02:20|487.74|485.34|487.24|484.84|487.74|485.34|487.24|484.84|0
1645747350000|2022-02-25 00:02:30|487.74|485.34|488.24|485.84|488.48|486.08|487.74|485.34|0
1645747360000|2022-02-25 00:02:40|488.48|486.08|487.37|484.97|488.48|486.08|487.37|484.97|0
1645747370000|2022-02-25 00:02:50|487.24|484.84|487.99|485.59|487.99|485.59|487.24|484.84|0
1645747380000|2022-02-25 00:03:00|487.74|485.34|486.74|484.34|487.74|485.34|486.74|484.34|0
1645747390000|2022-02-25 00:03:10|486.24|483.84|485.62|483.22|486.49|484.09|485.62|483.22|0
1645747400000|2022-02-25 00:03:20|485.49|483.09|485.49|483.09|485.49|483.09|485|482.6|0
1645747410000|2022-02-25 00:03:30|485.62|483.22|485.49|483.09|485.62|483.22|485.38|482.98|0
1645747420000|2022-02-25 00:03:40|485.74|483.34|485.87|483.47|485.99|483.59|485.74|483.34|0
1645747430000|2022-02-25 00:03:50|485.49|483.09|485.25|482.85|485.49|483.09|485.25|482.85|0
1645747440000|2022-02-25 00:04:00|485|482.6|484.5|482.1|485|482.6|484.5|482.1|0
1645747450000|2022-02-25 00:04:10|484.38|481.98|484.25|481.85|484.88|482.48|484.25|481.85|0
1645747460000|2022-02-25 00:04:20|484|481.6|483.88|481.48|484|481.6|483.5|481.1|0
1645747470000|2022-02-25 00:04:30|484.13|481.73|483.88|481.48|484.63|482.23|483.88|481.48|0
1645747480000|2022-02-25 00:04:40|484.25|481.85|484.25|481.85|484.5|482.1|484.25|481.85|0
1645747490000|2022-02-25 00:04:50|484|481.6|483.25|480.85|484|481.6|483.25|480.85|0
1645747500000|2022-02-25 00:05:00|483|480.6|483.25|480.85|483.25|480.85|483|480.6|0
1645747510000|2022-02-25 00:05:10|483.5|481.1|484.25|481.85|484.25|481.85|483.5|481.1|0
1645747520000|2022-02-25 00:05:20|484.38|481.98|484|481.6|484.38|481.98|483.75|481.35|0
1645747530000|2022-02-25 00:05:30|483.75|481.35|484.25|481.85|484.25|481.85|483.75|481.35|0
1645747540000|2022-02-25 00:05:40|484.75|482.35|484.13|481.73|484.75|482.35|484.13|481.73|0
1645747550000|2022-02-25 00:05:50|484|481.6|484|481.6|484|481.6|483.88|481.48|0
1645747560000|2022-02-25 00:06:00|483.75|481.35|483.5|481.1|483.75|481.35|483.5|481.1|0
1645747570000|2022-02-25 00:06:10|482.88|480.48|482.51|480.11|482.88|480.48|482.51|480.11|0
1645747580000|2022-02-25 00:06:20|482.75|480.35|483|480.6|483|480.6|482.51|480.11|0
1645747590000|2022-02-25 00:06:30|482.51|480.11|482.01|479.61|482.51|480.11|482.01|479.61|0
1645747600000|2022-02-25 00:06:40|481.76|479.36|482.51|480.11|482.75|480.35|481.76|479.36|0
1645747610000|2022-02-25 00:06:50|483|480.6|483|480.6|483|480.6|482.88|480.48|0
1645747620000|2022-02-25 00:07:00|483.13|480.73|482.51|480.11|483.13|480.73|482.51|480.11|0
1645747630000|2022-02-25 00:07:10|482.26|479.86|482.26|479.86|482.51|480.11|482.26|479.86|0
1645747640000|2022-02-25 00:07:20|482.51|480.11|483.25|480.85|483.25|480.85|482.51|480.11|0
1645747650000|2022-02-25 00:07:30|483|480.6|483.5|481.1|483.5|481.1|483|480.6|0
1645747660000|2022-02-25 00:07:40|483.63|481.23|483.63|481.23|483.63|481.23|483.5|481.1|0
1645747670000|2022-02-25 00:07:50|483.5|481.1|483.75|481.35|483.75|481.35|483.5|481.1|0
1645747680000|2022-02-25 00:08:00|483.5|481.1|484.25|481.85|484.5|482.1|483.5|481.1|0
1645747690000|2022-02-25 00:08:10|484.13|481.73|484.25|481.85|484.25|481.85|484.13|481.73|0
1645747700000|2022-02-25 00:08:20|484.5|482.1|484.63|482.23|484.75|482.35|484.5|482.1|0
1645747710000|2022-02-25 00:08:30|484.75|482.35|484.75|482.35|485|482.6|484.75|482.35|0
1645747720000|2022-02-25 00:08:40|484.63|482.23|484.63|482.23|484.63|482.23|484.63|482.23|0
1645747730000|2022-02-25 00:08:50|484.75|482.35|485.74|483.34|485.99|483.59|484.75|482.35|0
1645747740000|2022-02-25 00:09:00|485.13|482.73|485.25|482.85|485.25|482.85|485.13|482.73|0
1645747750000|2022-02-25 00:09:10|485|482.6|484.75|482.35|485.25|482.85|484.75|482.35|0
1645747760000|2022-02-25 00:09:20|484.5|482.1|484.52|482.12|484.77|482.37|484.5|482.1|0
1645747770000|2022-02-25 00:09:30|484.02|481.62|483.77|481.37|484.02|481.62|483.77|481.37|0
1645747780000|2022-02-25 00:09:40|483.65|481.25|483.52|481.12|483.77|481.37|483.52|481.12|0
1645747790000|2022-02-25 00:09:50|483.28|480.88|484.02|481.62|484.02|481.62|483.28|480.88|0
1645747800000|2022-02-25 00:10:00|484.27|481.87|484.27|481.87|484.27|481.87|484.27|481.87|0
1645747810000|2022-02-25 00:10:10|484.4|482|485.02|482.62|485.02|482.62|484.4|482|0
1645747820000|2022-02-25 00:10:20|485.27|482.87|486.02|483.62|486.02|483.62|485.27|482.87|0
1645747830000|2022-02-25 00:10:30|485.77|483.37|485.4|483|485.77|483.37|485.4|483|0
1645747840000|2022-02-25 00:10:40|485.15|482.75|485.52|483.12|485.65|483.25|485.15|482.75|0
1645747850000|2022-02-25 00:10:50|485.65|483.25|486.14|483.74|486.14|483.74|485.52|483.12|0
1645747860000|2022-02-25 00:11:00|486.02|483.62|486.76|484.36|486.76|484.36|486.02|483.62|0
1645747870000|2022-02-25 00:11:10|486.39|483.99|486.02|483.62|486.39|483.99|486.02|483.62|0
1645747880000|2022-02-25 00:11:20|486.51|484.11|486.51|484.11|486.51|484.11|486.51|484.11|0
1645747890000|2022-02-25 00:11:30|486.64|484.24|485.77|483.37|486.64|484.24|485.77|483.37|0
1645747900000|2022-02-25 00:11:40|485.65|483.25|485.27|482.87|485.65|483.25|485.27|482.87|0
1645747910000|2022-02-25 00:11:50|485.65|483.25|485.65|483.25|485.65|483.25|485.65|483.25|0
1645747920000|2022-02-25 00:12:00|485.52|483.12|488.01|485.61|488.01|485.61|485.52|483.12|0
1645747930000|2022-02-25 00:12:10|487.51|485.11|488.01|485.61|488.26|485.86|487.51|485.11|0
1645747940000|2022-02-25 00:12:20|488.26|485.86|489|486.6|489|486.6|488.26|485.86|0
1645747950000|2022-02-25 00:12:30|488.76|486.36|488.76|486.36|488.88|486.48|488.51|486.11|0
1645747960000|2022-02-25 00:12:40|489|486.6|488.51|486.11|489|486.6|488.51|486.11|0
1645747970000|2022-02-25 00:12:50|489.25|486.85|488.51|486.11|489.25|486.85|488.51|486.11|0
1645747980000|2022-02-25 00:13:00|488.39|485.99|487.76|485.36|488.39|485.99|487.26|484.86|0
1645747990000|2022-02-25 00:13:10|487.51|485.11|486.89|484.49|487.51|485.11|486.89|484.49|0
1645748000000|2022-02-25 00:13:20|487.51|485.11|487.76|485.36|487.76|485.36|487.26|484.86|0
1645748010000|2022-02-25 00:13:30|487.89|485.49|487.64|485.24|487.89|485.49|487.51|485.11|0
1645748020000|2022-02-25 00:13:40|487.26|484.86|487.01|484.61|487.26|484.86|487.01|484.61|0
1645748030000|2022-02-25 00:13:50|486.76|484.36|487.01|484.61|487.01|484.61|486.76|484.36|0
1645748040000|2022-02-25 00:14:00|486.76|484.36|486.51|484.11|486.76|484.36|486.51|484.11|0
1645748050000|2022-02-25 00:14:10|486.26|483.86|486.76|484.36|486.76|484.36|486.26|483.86|0
1645748060000|2022-02-25 00:14:20|487.01|484.61|486.76|484.36|487.01|484.61|486.76|484.36|0
1645748070000|2022-02-25 00:14:30|487.14|484.74|487.01|484.61|487.14|484.74|486.76|484.36|0
1645748080000|2022-02-25 00:14:40|486.64|484.24|485.77|483.37|486.76|484.36|485.77|483.37|0
1645748090000|2022-02-25 00:14:50|485.9|483.5|485.52|483.12|485.9|483.5|485.4|483|0
1645748100000|2022-02-25 00:15:00|486.02|483.62|485.9|483.5|486.02|483.62|485.65|483.25|0
1645748110000|2022-02-25 00:15:10|486.14|483.74|486.26|483.86|486.64|484.24|486.14|483.74|0
1645748120000|2022-02-25 00:15:20|486.51|484.11|486.39|483.99|486.76|484.36|486.26|483.86|0
1645748130000|2022-02-25 00:15:30|486.02|483.62|484.52|482.12|486.02|483.62|484.52|482.12|0
1645748140000|2022-02-25 00:15:40|484.65|482.25|485.27|482.87|485.27|482.87|484.52|482.12|0
1645748150000|2022-02-25 00:15:50|485.02|482.62|484.9|482.5|485.4|483|484.9|482.5|0
1645748160000|2022-02-25 00:16:00|485.27|482.87|484.27|481.87|485.27|482.87|484.27|481.87|0
1645748170000|2022-02-25 00:16:10|483.52|481.12|484.77|482.37|484.77|482.37|483.52|481.12|0
1645748180000|2022-02-25 00:16:20|485.27|482.87|484.77|482.37|485.27|482.87|484.77|482.37|0
1645748190000|2022-02-25 00:16:30|484.52|482.12|484.52|482.12|484.52|482.12|484.27|481.87|0
1645748200000|2022-02-25 00:16:40|484.77|482.37|484.52|482.12|484.77|482.37|484.52|482.12|0
1645748210000|2022-02-25 00:16:50|484.77|482.37|484.77|482.37|484.77|482.37|484.77|482.37|0
1645748220000|2022-02-25 00:17:00|485.4|483|485.27|482.87|485.4|483|485.27|482.87|0
1645748230000|2022-02-25 00:17:10|485.15|482.75|484.52|482.12|485.15|482.75|484.52|482.12|0
1645748240000|2022-02-25 00:17:20|484.27|481.87|484.02|481.62|484.27|481.87|484.02|481.62|0
1645748250000|2022-02-25 00:17:30|483.77|481.37|483.77|481.37|483.77|481.37|483.77|481.37|0
1645748260000|2022-02-25 00:17:40|483.52|481.12|483.03|480.63|483.65|481.25|483.03|480.63|0
1645748270000|2022-02-25 00:17:50|483.28|480.88|483.28|480.88|483.28|480.88|483.03|480.63|0
1645748280000|2022-02-25 00:18:00|483.41|481.01|483.52|481.12|483.52|481.12|483.41|481.01|0
1645748290000|2022-02-25 00:18:10|483.28|480.88|483.52|481.12|483.52|481.12|483.28|480.88|0
1645748300000|2022-02-25 00:18:20|483.65|481.25|483.52|481.12|483.65|481.25|483.28|480.88|0
1645748310000|2022-02-25 00:18:30|483.77|481.37|483.28|480.88|483.77|481.37|483.28|480.88|0
1645748320000|2022-02-25 00:18:40|483.52|481.12|483.03|480.63|483.52|481.12|483.03|480.63|0
1645748330000|2022-02-25 00:18:50|483.28|480.88|483.28|480.88|483.28|480.88|483.28|480.88|0
1645748340000|2022-02-25 00:19:00|483.03|480.63|483.77|481.37|483.77|481.37|483.03|480.63|0
1645748350000|2022-02-25 00:19:10|484.02|481.62|484.02|481.62|484.27|481.87|484.02|481.62|0
1645748360000|2022-02-25 00:19:20|483.9|481.5|484.02|481.62|484.15|481.75|483.9|481.5|0
1645748370000|2022-02-25 00:19:30|484.27|481.87|484.02|481.62|484.77|482.37|484.02|481.62|0
1645748380000|2022-02-25 00:19:40|484.27|481.87|483.52|481.12|484.27|481.87|483.52|481.12|0
1645748390000|2022-02-25 00:19:50|483.65|481.25|483.65|481.25|483.65|481.25|483.65|481.25|0
1645748400000|2022-02-25 00:20:00|483.28|480.88|483.03|480.63|483.28|480.88|483.03|480.63|0
1645748410000|2022-02-25 00:20:10|482.78|480.38|482.41|480.01|482.78|480.38|482.28|479.88|0
1645748420000|2022-02-25 00:20:20|482.28|479.88|482.03|479.63|482.28|479.88|482.03|479.63|0
1645748430000|2022-02-25 00:20:30|481.53|479.13|482.03|479.63|482.03|479.63|481.53|479.13|0
1645748440000|2022-02-25 00:20:40|481.78|479.38|482.16|479.76|482.28|479.88|481.78|479.38|0
1645748450000|2022-02-25 00:20:50|482.28|479.88|482.53|480.13|482.53|480.13|482.03|479.63|0
1645748460000|2022-02-25 00:21:00|482.28|479.88|482.28|479.88|482.28|479.88|482.28|479.88|0
1645748470000|2022-02-25 00:21:10|482.53|480.13|481.53|479.13|482.53|480.13|481.53|479.13|0
1645748480000|2022-02-25 00:21:20|481.41|479.01|481.03|478.63|481.41|479.01|481.03|478.63|0
1645748490000|2022-02-25 00:21:30|480.92|478.52|481.03|478.63|481.03|478.63|480.92|478.52|0
1645748500000|2022-02-25 00:21:40|481.16|478.76|480.92|478.52|481.28|478.88|480.92|478.52|0
1645748510000|2022-02-25 00:21:50|481.03|478.63|480.79|478.39|481.03|478.63|480.79|478.39|0
1645748520000|2022-02-25 00:22:00|481.03|478.63|481.03|478.63|481.03|478.63|481.03|478.63|0
1645748530000|2022-02-25 00:22:10|481.16|478.76|481.28|478.88|481.28|478.88|481.03|478.63|0
1645748540000|2022-02-25 00:22:20|481.16|478.76|480.79|478.39|481.16|478.76|480.79|478.39|0
1645748550000|2022-02-25 00:22:30|480.29|477.89|480.17|477.77|480.29|477.89|480.17|477.77|0
1645748560000|2022-02-25 00:22:40|480.29|477.89|480.29|477.89|480.42|478.02|480.29|477.89|0
1645748570000|2022-02-25 00:22:50|480.17|477.77|479.79|477.39|480.17|477.77|479.79|477.39|0
1645748580000|2022-02-25 00:23:00|479.54|477.14|478.79|476.39|479.54|477.14|478.79|476.39|0
1645748590000|2022-02-25 00:23:10|478.92|476.52|479.17|476.77|479.29|476.89|478.92|476.52|0
1645748600000|2022-02-25 00:23:20|478.79|476.39|478.92|476.52|479.04|476.64|478.79|476.39|0
1645748610000|2022-02-25 00:23:30|478.79|476.39|477.05|474.65|478.79|476.39|477.05|474.65|0
1645748620000|2022-02-25 00:23:40|476.8|474.4|476.3|473.9|476.8|474.4|476.3|473.9|0
1645748630000|2022-02-25 00:23:50|477.05|474.65|476.8|474.4|477.05|474.65|476.8|474.4|0
1645748640000|2022-02-25 00:24:00|476.55|474.15|475.81|473.41|476.55|474.15|475.81|473.41|0
1645748650000|2022-02-25 00:24:10|476.06|473.66|476.3|473.9|476.55|474.15|476.06|473.66|0
1645748660000|2022-02-25 00:24:20|476.55|474.15|476.3|473.9|476.55|474.15|476.3|473.9|0
1645748670000|2022-02-25 00:24:30|476.19|473.79|475.94|473.54|476.3|473.9|475.94|473.54|0
1645748680000|2022-02-25 00:24:40|475.81|473.41|475.81|473.41|475.81|473.41|475.56|473.16|0
1645748690000|2022-02-25 00:24:50|475.56|473.16|475.44|473.04|475.56|473.16|475.31|472.91|0
1645748700000|2022-02-25 00:25:00|475.31|472.91|474.81|472.41|475.56|473.16|474.81|472.41|0
1645748710000|2022-02-25 00:25:10|474.94|472.54|475.06|472.66|475.31|472.91|474.94|472.54|0
1645748720000|2022-02-25 00:25:20|475.31|472.91|475.31|472.91|475.56|473.16|475.31|472.91|0
1645748730000|2022-02-25 00:25:30|475.56|473.16|475.56|473.16|475.56|473.16|475.31|472.91|0
1645748740000|2022-02-25 00:25:40|475.31|472.91|473.82|471.42|475.31|472.91|473.82|471.42|0
1645748750000|2022-02-25 00:25:50|473.32|470.92|473.07|470.67|473.32|470.92|473.07|470.67|0
1645748760000|2022-02-25 00:26:00|473.32|470.92|473.57|471.17|473.57|471.17|473.32|470.92|0
1645748770000|2022-02-25 00:26:10|473.7|471.3|473.82|471.42|473.82|471.42|473.7|471.3|0
1645748780000|2022-02-25 00:26:20|474.06|471.66|474.56|472.16|474.56|472.16|474.06|471.66|0
1645748790000|2022-02-25 00:26:30|473.82|471.42|473.82|471.42|473.82|471.42|473.82|471.42|0
1645748800000|2022-02-25 00:26:40|473.57|471.17|473.82|471.42|473.82|471.42|473.32|470.92|0
1645748810000|2022-02-25 00:26:50|474.06|471.66|473.32|470.92|474.06|471.66|473.2|470.8|0
1645748820000|2022-02-25 00:27:00|474.06|471.66|473.82|471.42|474.31|471.91|473.82|471.42|0
1645748830000|2022-02-25 00:27:10|474.06|471.66|474.31|471.91|474.31|471.91|474.06|471.66|0
1645748840000|2022-02-25 00:27:20|474.56|472.16|475.06|472.66|475.06|472.66|474.56|472.16|0
1645748850000|2022-02-25 00:27:30|474.81|472.41|474.56|472.16|474.81|472.41|474.56|472.16|0
1645748860000|2022-02-25 00:27:40|474.06|471.66|475.06|472.66|475.06|472.66|474.06|471.66|0
1645748870000|2022-02-25 00:27:50|475.31|472.91|474.81|472.41|475.31|472.91|474.31|471.91|0
1645748880000|2022-02-25 00:28:00|474.31|471.91|473.82|471.42|474.31|471.91|473.82|471.42|0
1645748890000|2022-02-25 00:28:10|473.57|471.17|473.2|470.8|473.57|471.17|473.2|470.8|0
1645748900000|2022-02-25 00:28:20|473.07|470.67|473.32|470.92|473.32|470.92|473.07|470.67|0
1645748910000|2022-02-25 00:28:30|473.07|470.67|473.57|471.17|473.57|471.17|473.07|470.67|0
1645748920000|2022-02-25 00:28:40|473.95|471.55|473.82|471.42|473.95|471.55|473.82|471.42|0
1645748930000|2022-02-25 00:28:50|474.31|471.91|474.06|471.66|474.31|471.91|474.06|471.66|0
1645748940000|2022-02-25 00:29:00|473.82|471.42|473.57|471.17|474.06|471.66|473.57|471.17|0
1645748950000|2022-02-25 00:29:10|473.95|471.55|474.56|472.16|474.56|472.16|473.95|471.55|0
1645748960000|2022-02-25 00:29:20|474.81|472.41|475.56|473.16|475.56|473.16|474.81|472.41|0
1645748970000|2022-02-25 00:29:30|475.31|472.91|475.81|473.41|475.81|473.41|475.31|472.91|0
1645748980000|2022-02-25 00:29:40|475.56|473.16|475.56|473.16|475.81|473.41|475.56|473.16|0
1645748990000|2022-02-25 00:29:50|475.81|473.41|476.8|474.4|476.8|474.4|475.81|473.41|0
1645749000000|2022-02-25 00:30:00|476.55|474.15|477.05|474.65|477.05|474.65|476.55|474.15|0
1645749010000|2022-02-25 00:30:10|477.18|474.78|476.68|474.28|477.18|474.78|476.55|474.15|0
1645749020000|2022-02-25 00:30:20|476.55|474.15|477.05|474.65|477.05|474.65|476.55|474.15|0
1645749030000|2022-02-25 00:30:30|476.93|474.53|477.3|474.9|477.3|474.9|476.93|474.53|0
1645749040000|2022-02-25 00:30:40|477.55|475.15|477.3|474.9|477.55|475.15|477.3|474.9|0
1645749050000|2022-02-25 00:30:50|476.8|474.4|476.93|474.53|477.05|474.65|476.8|474.4|0
1645749060000|2022-02-25 00:31:00|477.18|474.78|476.8|474.4|477.68|475.28|476.8|474.4|0
1645749070000|2022-02-25 00:31:10|477.05|474.65|476.3|473.9|477.05|474.65|476.3|473.9|0
1645749090000|2022-02-25 00:31:30|476.43|474.03|477.55|475.15|477.55|475.15|476.43|474.03|0
1645749100000|2022-02-25 00:31:40|477.3|474.9|476.8|474.4|477.3|474.9|476.8|474.4|0
1645749110000|2022-02-25 00:31:50|476.3|473.9|476.8|474.4|476.8|474.4|476.3|473.9|0
1645749120000|2022-02-25 00:32:00|476.55|474.15|476.8|474.4|476.8|474.4|476.55|474.15|0
1645749130000|2022-02-25 00:32:10|476.68|474.28|477.05|474.65|477.05|474.65|476.55|474.15|0
1645749140000|2022-02-25 00:32:20|477.3|474.9|476.93|474.53|477.3|474.9|476.93|474.53|0
1645749150000|2022-02-25 00:32:30|477.05|474.65|476.06|473.66|477.05|474.65|476.06|473.66|0
1645749160000|2022-02-25 00:32:40|475.81|473.41|475.56|473.16|475.81|473.41|475.56|473.16|0
1645749170000|2022-02-25 00:32:50|475.31|472.91|474.56|472.16|475.31|472.91|474.56|472.16|0
1645749180000|2022-02-25 00:33:00|474.81|472.41|475.31|472.91|475.31|472.91|474.81|472.41|0
1645749190000|2022-02-25 00:33:10|474.81|472.41|475.31|472.91|475.31|472.91|474.81|472.41|0
1645749200000|2022-02-25 00:33:20|475.56|473.16|475.56|473.16|475.81|473.41|475.56|473.16|0
1645749210000|2022-02-25 00:33:30|475.44|473.04|475.31|472.91|475.44|473.04|475.31|472.91|0
1645749220000|2022-02-25 00:33:40|475.06|472.66|475.31|472.91|475.31|472.91|475.06|472.66|0
1645749230000|2022-02-25 00:33:50|475.06|472.66|474.56|472.16|475.06|472.66|474.56|472.16|0
1645749240000|2022-02-25 00:34:00|474.31|471.91|474.56|472.16|474.56|472.16|474.31|471.91|0
1645749250000|2022-02-25 00:34:10|474.81|472.41|475.06|472.66|475.06|472.66|474.81|472.41|0
1645749260000|2022-02-25 00:34:20|475.31|472.91|474.81|472.41|475.31|472.91|474.81|472.41|0
1645749270000|2022-02-25 00:34:30|474.94|472.54|474.69|472.29|474.94|472.54|474.69|472.29|0
1645749280000|2022-02-25 00:34:40|474.81|472.41|475.56|473.16|475.56|473.16|474.69|472.29|0
1645749290000|2022-02-25 00:34:50|475.31|472.91|475.56|473.16|475.69|473.29|475.19|472.79|0
1645749300000|2022-02-25 00:35:00|475.81|473.41|476.3|473.9|476.43|474.03|475.81|473.41|0
1645749310000|2022-02-25 00:35:10|476.43|474.03|477.3|474.9|477.3|474.9|476.43|474.03|0
1645749320000|2022-02-25 00:35:20|477.43|475.03|477.05|474.65|477.43|475.03|477.05|474.65|0
1645749330000|2022-02-25 00:35:30|477.3|474.9|476.8|474.4|477.3|474.9|476.8|474.4|0
1645749340000|2022-02-25 00:35:40|477.05|474.65|476.55|474.15|477.18|474.78|476.55|474.15|0
1645749350000|2022-02-25 00:35:50|476.3|473.9|476.55|474.15|476.55|474.15|476.3|473.9|0
1645749360000|2022-02-25 00:36:00|476.8|474.4|476.3|473.9|476.8|474.4|476.3|473.9|0
1645749370000|2022-02-25 00:36:10|476.06|473.66|476.3|473.9|476.3|473.9|475.94|473.54|0
1645749380000|2022-02-25 00:36:20|476.93|474.53|477.05|474.65|477.18|474.78|476.93|474.53|0
1645749390000|2022-02-25 00:36:30|476.8|474.4|477.3|474.9|477.3|474.9|476.8|474.4|0
1645749400000|2022-02-25 00:36:40|477.8|475.4|477.8|475.4|477.8|475.4|477.8|475.4|0
1645749410000|2022-02-25 00:36:50|478.05|475.65|477.93|475.53|478.05|475.65|477.55|475.15|0
1645749420000|2022-02-25 00:37:00|477.8|475.4|477.55|475.15|477.8|475.4|477.55|475.15|0
1645749430000|2022-02-25 00:37:10|477.3|474.9|477.43|475.03|477.8|475.4|477.3|474.9|0
1645749440000|2022-02-25 00:37:20|477.55|475.15|477.05|474.65|477.55|475.15|477.05|474.65|0
1645749450000|2022-02-25 00:37:30|477.18|474.78|476.93|474.53|477.18|474.78|476.93|474.53|0
1645749460000|2022-02-25 00:37:40|476.55|474.15|476.55|474.15|476.55|474.15|476.3|473.9|0
1645749470000|2022-02-25 00:37:50|476.8|474.4|476.8|474.4|476.8|474.4|476.55|474.15|0
1645749480000|2022-02-25 00:38:00|476.55|474.15|476.93|474.53|476.93|474.53|476.55|474.15|0
1645749490000|2022-02-25 00:38:10|476.8|474.4|476.06|473.66|476.8|474.4|475.81|473.41|0
1645749500000|2022-02-25 00:38:20|475.81|473.41|476.3|473.9|476.3|473.9|475.81|473.41|0
1645749510000|2022-02-25 00:38:30|476.18|473.78|475.81|473.41|476.3|473.9|475.81|473.41|0
1645749520000|2022-02-25 00:38:40|475.94|473.54|475.56|473.16|475.94|473.54|475.56|473.16|0
1645749530000|2022-02-25 00:38:50|475.81|473.41|476.06|473.66|476.06|473.66|475.81|473.41|0
1645749540000|2022-02-25 00:39:00|475.81|473.41|476.06|473.66|476.06|473.66|475.81|473.41|0
1645749550000|2022-02-25 00:39:10|476.18|473.78|476.55|474.15|476.55|474.15|476.06|473.66|0
1645749560000|2022-02-25 00:39:20|476.93|474.53|477.05|474.65|477.05|474.65|476.93|474.53|0
1645749570000|2022-02-25 00:39:30|476.8|474.4|476.8|474.4|476.8|474.4|476.8|474.4|0
1645749580000|2022-02-25 00:39:40|476.55|474.15|476.55|474.15|476.55|474.15|476.3|473.9|0
1645749590000|2022-02-25 00:39:50|476.93|474.53|477.18|474.78|477.3|474.9|476.93|474.53|0
1645749600000|2022-02-25 00:40:00|477.05|474.65|477.3|474.9|477.3|474.9|477.05|474.65|0
1645749610000|2022-02-25 00:40:10|477.05|474.65|477.05|474.65|477.05|474.65|476.8|474.4|0
1645749620000|2022-02-25 00:40:20|477.3|474.9|477.05|474.65|477.3|474.9|477.05|474.65|0
1645749630000|2022-02-25 00:40:30|477.18|474.78|477.05|474.65|477.3|474.9|477.05|474.65|0
1645749640000|2022-02-25 00:40:40|476.55|474.15|476.8|474.4|476.8|474.4|476.55|474.15|0
1645749650000|2022-02-25 00:40:50|476.93|474.53|476.68|474.28|476.93|474.53|476.68|474.28|0
1645749660000|2022-02-25 00:41:00|476.8|474.4|476.3|473.9|476.8|474.4|476.3|473.9|0
1645749670000|2022-02-25 00:41:10|476.43|474.03|475.69|473.29|476.43|474.03|475.69|473.29|0
1645749680000|2022-02-25 00:41:20|475.31|472.91|475.69|473.29|475.69|473.29|475.31|472.91|0
1645749690000|2022-02-25 00:41:30|475.56|473.16|475.31|472.91|475.56|473.16|475.31|472.91|0
1645749700000|2022-02-25 00:41:40|475.56|473.16|475.56|473.16|475.69|473.29|475.56|473.16|0
1645749710000|2022-02-25 00:41:50|475.81|473.41|475.44|473.04|475.81|473.41|475.44|473.04|0
1645749720000|2022-02-25 00:42:00|475.31|472.91|475.56|473.16|475.56|473.16|475.31|472.91|0
1645749730000|2022-02-25 00:42:10|476.06|473.66|475.44|473.04|476.06|473.66|475.44|473.04|0
1645749740000|2022-02-25 00:42:20|475.31|472.91|475.81|473.41|475.81|473.41|475.31|472.91|0
1645749750000|2022-02-25 00:42:30|475.56|473.16|475.81|473.41|475.81|473.41|475.31|472.91|0
1645749760000|2022-02-25 00:42:40|475.56|473.16|476.06|473.66|476.06|473.66|475.56|473.16|0
1645749770000|2022-02-25 00:42:50|476.3|473.9|476.06|473.66|476.3|473.9|476.06|473.66|0
1645749780000|2022-02-25 00:43:00|475.81|473.41|475.81|473.41|475.81|473.41|475.81|473.41|0
1645749790000|2022-02-25 00:43:10|476.06|473.66|476.3|473.9|476.3|473.9|476.06|473.66|0
1645749800000|2022-02-25 00:43:20|476.55|474.15|477.3|474.9|477.55|475.15|476.55|474.15|0
1645749810000|2022-02-25 00:43:30|477.18|474.78|477.18|474.78|477.18|474.78|477.18|474.78|0
1645749820000|2022-02-25 00:43:40|476.8|474.4|477.55|475.15|477.55|475.15|476.8|474.4|0
1645749830000|2022-02-25 00:43:50|477.3|474.9|477.3|474.9|477.55|475.15|477.3|474.9|0
1645749840000|2022-02-25 00:44:00|477.55|475.15|477.05|474.65|477.55|475.15|477.05|474.65|0
1645749850000|2022-02-25 00:44:10|476.8|474.4|476.8|474.4|477.05|474.65|476.8|474.4|0
1645749860000|2022-02-25 00:44:20|476.3|473.9|476.55|474.15|476.55|474.15|476.3|473.9|0
1645749870000|2022-02-25 00:44:30|476.8|474.4|477.05|474.65|477.05|474.65|476.8|474.4|0
1645749880000|2022-02-25 00:44:40|476.8|474.4|476.8|474.4|476.8|474.4|476.55|474.15|0
1645749890000|2022-02-25 00:44:50|476.43|474.03|476.18|473.78|476.43|474.03|476.06|473.66|0
1645749900000|2022-02-25 00:45:00|476.3|473.9|475.94|473.54|476.43|474.03|475.94|473.54|0
1645749910000|2022-02-25 00:45:10|476.06|473.66|476.06|473.66|476.06|473.66|475.81|473.41|0
1645749920000|2022-02-25 00:45:20|476.3|473.9|476.3|473.9|476.3|473.9|476.18|473.78|0
1645749930000|2022-02-25 00:45:30|476.18|473.78|476.3|473.9|476.3|473.9|476.18|473.78|0
1645749940000|2022-02-25 00:45:40|476.8|474.4|477.05|474.65|477.05|474.65|476.8|474.4|0
1645749950000|2022-02-25 00:45:50|476.8|474.4|475.81|473.41|476.8|474.4|475.81|473.41|0
1645749970000|2022-02-25 00:46:10|476.06|473.66|476.06|473.66|476.06|473.66|476.06|473.66|0
1645749980000|2022-02-25 00:46:20|475.81|473.41|475.81|473.41|475.81|473.41|475.81|473.41|0
1645749990000|2022-02-25 00:46:30|476.06|473.66|475.94|473.54|476.06|473.66|475.94|473.54|0
1645750000000|2022-02-25 00:46:40|476.06|473.66|476.06|473.66|476.06|473.66|475.81|473.41|0
1645750010000|2022-02-25 00:46:50|476.3|473.9|476.3|473.9|476.3|473.9|476.18|473.78|0
1645750020000|2022-02-25 00:47:00|476.06|473.66|476.3|473.9|476.3|473.9|476.06|473.66|0
1645750030000|2022-02-25 00:47:10|476.55|474.15|476.8|474.4|476.8|474.4|476.43|474.03|0
1645750040000|2022-02-25 00:47:20|476.93|474.53|477.05|474.65|477.05|474.65|476.93|474.53|0
1645750050000|2022-02-25 00:47:30|477.3|474.9|477.3|474.9|477.3|474.9|477.3|474.9|0
1645750060000|2022-02-25 00:47:40|477.05|474.65|476.43|474.03|477.05|474.65|476.43|474.03|0
1645750070000|2022-02-25 00:47:50|476.68|474.28|477.05|474.65|477.05|474.65|476.68|474.28|0
1645750080000|2022-02-25 00:48:00|476.8|474.4|476.8|474.4|477.18|474.78|476.8|474.4|0
1645750090000|2022-02-25 00:48:10|476.68|474.28|477.05|474.65|477.05|474.65|476.43|474.03|0
1645750100000|2022-02-25 00:48:20|476.68|474.28|476.93|474.53|476.93|474.53|476.68|474.28|0
1645750110000|2022-02-25 00:48:30|476.55|474.15|476.55|474.15|476.55|474.15|476.43|474.03|0
1645750120000|2022-02-25 00:48:40|476.43|474.03|476.68|474.28|476.68|474.28|476.3|473.9|0
1645750130000|2022-02-25 00:48:50|477.3|474.9|477.05|474.65|477.3|474.9|477.05|474.65|0
1645750140000|2022-02-25 00:49:00|476.93|474.53|477.05|474.65|477.05|474.65|476.93|474.53|0
1645750150000|2022-02-25 00:49:10|477.3|474.9|477.3|474.9|477.55|475.15|477.3|474.9|0
1645750160000|2022-02-25 00:49:20|477.43|475.03|477.05|474.65|477.55|475.15|477.05|474.65|0
1645750170000|2022-02-25 00:49:30|477.3|474.9|477.3|474.9|477.3|474.9|477.3|474.9|0
1645750180000|2022-02-25 00:49:40|477.18|474.78|477.18|474.78|477.18|474.78|477.05|474.65|0
1645750190000|2022-02-25 00:49:50|477.3|474.9|477.05|474.65|477.3|474.9|477.05|474.65|0
1645750200000|2022-02-25 00:50:00|477.3|474.9|477.3|474.9|477.3|474.9|477.3|474.9|0
1645750210000|2022-02-25 00:50:10|477.55|475.15|477.05|474.65|477.55|475.15|477.05|474.65|0
1645750220000|2022-02-25 00:50:20|477.43|475.03|477.8|475.4|477.8|475.4|477.43|475.03|0
1645750230000|2022-02-25 00:50:30|477.55|475.15|477.68|475.28|477.68|475.28|477.43|475.03|0
1645750240000|2022-02-25 00:50:40|477.55|475.15|477.55|475.15|477.55|475.15|477.55|475.15|0
1645750250000|2022-02-25 00:50:50|477.8|475.4|478.05|475.65|478.05|475.65|477.68|475.28|0
1645750260000|2022-02-25 00:51:00|478.3|475.9|478.79|476.39|478.79|476.39|478.3|475.9|0
1645750270000|2022-02-25 00:51:10|479.04|476.64|479.79|477.39|480.04|477.64|479.04|476.64|0
1645750280000|2022-02-25 00:51:20|479.67|477.27|479.29|476.89|479.67|477.27|479.29|476.89|0
1645750290000|2022-02-25 00:51:30|479.54|477.14|479.54|477.14|479.67|477.27|479.29|476.89|0
1645750300000|2022-02-25 00:51:40|479.79|477.39|482.03|479.63|482.03|479.63|479.79|477.39|0
1645750310000|2022-02-25 00:51:50|483.52|481.12|484.27|481.87|484.52|482.12|483.52|481.12|0
1645750320000|2022-02-25 00:52:00|484.52|482.12|485.76|483.36|486.01|483.61|484.52|482.12|0
1645750330000|2022-02-25 00:52:10|485.02|482.62|485.27|482.87|485.52|483.12|485.02|482.62|0
1645750340000|2022-02-25 00:52:20|486.26|483.86|487.51|485.11|488.5|486.1|486.26|483.86|0
1645750350000|2022-02-25 00:52:30|487.64|485.24|488.75|486.35|488.75|486.35|487.64|485.24|0
1645750360000|2022-02-25 00:52:40|488.01|485.61|488.39|485.99|488.39|485.99|487.51|485.11|0
1645750370000|2022-02-25 00:52:50|488.26|485.86|487.51|485.11|488.26|485.86|487.51|485.11|0
1645750380000|2022-02-25 00:53:00|487.39|484.99|489|486.6|489|486.6|487.39|484.99|0
1645750390000|2022-02-25 00:53:10|488.5|486.1|489|486.6|489|486.6|488.5|486.1|0
1645750400000|2022-02-25 00:53:20|488.5|486.1|489.25|486.85|489.25|486.85|488.5|486.1|0
1645750410000|2022-02-25 00:53:30|490|487.6|489.5|487.1|490|487.6|489.5|487.1|0
1645750420000|2022-02-25 00:53:40|489.63|487.23|489.75|487.35|490|487.6|489.63|487.23|0
1645750430000|2022-02-25 00:53:50|490.25|487.85|490.25|487.85|490.75|488.35|490.25|487.85|0
1645750440000|2022-02-25 00:54:00|490.75|488.35|491.74|489.34|491.99|489.59|490.75|488.35|0
1645750450000|2022-02-25 00:54:10|492.24|489.84|491.74|489.34|492.49|490.09|491.74|489.34|0
1645750460000|2022-02-25 00:54:20|491.49|489.09|490.25|487.85|491.49|489.09|490.25|487.85|0
1645750470000|2022-02-25 00:54:30|490.13|487.73|491.25|488.85|491.25|488.85|490|487.6|0
1645750480000|2022-02-25 00:54:40|491|488.6|489.5|487.1|491.25|488.85|489.5|487.1|0
1645750490000|2022-02-25 00:54:50|490.13|487.73|491|488.6|491|488.6|490.13|487.73|0
1645750500000|2022-02-25 00:55:00|491.25|488.85|491.49|489.09|491.74|489.34|491.25|488.85|0
1645750510000|2022-02-25 00:55:10|491.87|489.47|490|487.6|491.87|489.47|490|487.6|0
1645750520000|2022-02-25 00:55:20|490.5|488.1|490.25|487.85|490.5|488.1|490.25|487.85|0
1645750530000|2022-02-25 00:55:30|490.75|488.35|491|488.6|491|488.6|490.5|488.1|0
1645750540000|2022-02-25 00:55:40|491.25|488.85|491.25|488.85|491.49|489.09|491.25|488.85|0
1645750550000|2022-02-25 00:55:50|491|488.6|490.5|488.1|491|488.6|490.5|488.1|0
1645750560000|2022-02-25 00:56:00|490.38|487.98|489.75|487.35|490.38|487.98|489.75|487.35|0
1645750570000|2022-02-25 00:56:10|490|487.6|489.75|487.35|490|487.6|489.75|487.35|0
1645750580000|2022-02-25 00:56:20|488.5|486.1|487.76|485.36|488.75|486.35|487.76|485.36|0
1645750590000|2022-02-25 00:56:30|487.26|484.86|487.01|484.61|487.39|484.99|486.76|484.36|0
1645750600000|2022-02-25 00:56:40|486.51|484.11|487.01|484.61|487.26|484.86|486.51|484.11|0
1645750610000|2022-02-25 00:56:50|487.14|484.74|487.26|484.86|487.26|484.86|487.14|484.74|0
1645750620000|2022-02-25 00:57:00|487.76|485.36|488.5|486.1|488.75|486.35|487.76|485.36|0
1645750630000|2022-02-25 00:57:10|488.75|486.35|488.26|485.86|488.75|486.35|488.26|485.86|0
1645750640000|2022-02-25 00:57:20|488.5|486.1|488.5|486.1|488.75|486.35|488.5|486.1|0
1645750650000|2022-02-25 00:57:30|489|486.6|489.25|486.85|489.5|487.1|489|486.6|0
1645750660000|2022-02-25 00:57:40|489|486.6|489|486.6|489.13|486.73|489|486.6|0
1645750670000|2022-02-25 00:57:50|488.75|486.35|487.51|485.11|488.75|486.35|487.51|485.11|0
1645750680000|2022-02-25 00:58:00|487.39|484.99|488.39|485.99|488.63|486.23|487.39|484.99|0
1645750690000|2022-02-25 00:58:10|488.01|485.61|488.26|485.86|488.63|486.23|488.01|485.61|0
1645750700000|2022-02-25 00:58:20|488.75|486.35|488.75|486.35|489|486.6|488.63|486.23|0
1645750710000|2022-02-25 00:58:30|489|486.6|489.25|486.85|489.25|486.85|489|486.6|0
1645750720000|2022-02-25 00:58:40|488.75|486.35|488.39|485.99|488.75|486.35|488.39|485.99|0
1645750730000|2022-02-25 00:58:50|488.63|486.23|489.25|486.85|489.5|487.1|488.63|486.23|0
1645750740000|2022-02-25 00:59:00|488.88|486.48|488.5|486.1|488.88|486.48|488.5|486.1|0
1645750750000|2022-02-25 00:59:10|489.25|486.85|488.88|486.48|489.75|487.35|488.75|486.35|0
1645750760000|2022-02-25 00:59:20|489.38|486.98|489.25|486.85|489.5|487.1|489.25|486.85|0
1645750770000|2022-02-25 00:59:30|489.38|486.98|489|486.6|489.38|486.98|489|486.6|0
1645750780000|2022-02-25 00:59:40|489.25|486.85|490|487.6|490|487.6|489.25|486.85|0
1645750790000|2022-02-25 00:59:50|490.13|487.73|489.5|487.1|490.13|487.73|489.5|487.1|0
1645750800000|2022-02-25 01:00:00|489.25|486.85|488.26|485.86|489.25|486.85|487.76|485.36|0
1645750810000|2022-02-25 01:00:10|488.75|486.35|490.75|488.35|490.75|488.35|488.75|486.35|0
1645750820000|2022-02-25 01:00:20|490.38|487.98|488.5|486.1|490.5|488.1|488.5|486.1|0
1645750830000|2022-02-25 01:00:30|489.5|487.1|489|486.6|489.5|487.1|489|486.6|0
1645750840000|2022-02-25 01:00:40|489.5|487.1|489.88|487.48|490|487.6|489.5|487.1|0
1645750850000|2022-02-25 01:00:50|490.25|487.85|490.38|487.98|490.38|487.98|489.75|487.35|0
1645750860000|2022-02-25 01:01:00|490.75|488.35|491|488.6|491.25|488.85|490.75|488.35|0
1645750870000|2022-02-25 01:01:10|490.75|488.35|490.75|488.35|490.75|488.35|490.75|488.35|0
1645750880000|2022-02-25 01:01:20|490.88|488.48|491.37|488.97|491.37|488.97|490.88|488.48|0
1645750890000|2022-02-25 01:01:30|491.49|489.09|492.49|490.09|492.49|490.09|491.49|489.09|0
1645750900000|2022-02-25 01:01:40|491.99|489.59|492.24|489.84|492.24|489.84|491.99|489.59|0
1645750910000|2022-02-25 01:01:50|492.12|489.72|492.24|489.84|492.24|489.84|491.74|489.34|0
1645750920000|2022-02-25 01:02:00|492.12|489.72|492.74|490.34|492.74|490.34|492.12|489.72|0
1645750930000|2022-02-25 01:02:10|492.24|489.84|492.24|489.84|492.24|489.84|492.24|489.84|0
1645750940000|2022-02-25 01:02:20|491.99|489.59|492.12|489.72|492.24|489.84|491.74|489.34|0
1645750950000|2022-02-25 01:02:30|492.37|489.97|491.99|489.59|492.49|490.09|491.99|489.59|0
1645750960000|2022-02-25 01:02:40|492.24|489.84|492.24|489.84|492.37|489.97|492.24|489.84|0
1645750970000|2022-02-25 01:02:50|492.49|490.09|492.49|490.09|492.62|490.22|492.49|490.09|0
1645750980000|2022-02-25 01:03:00|491.99|489.59|492.37|489.97|492.49|490.09|491.99|489.59|0
1645750990000|2022-02-25 01:03:10|492.24|489.84|492.24|489.84|492.74|490.34|492.24|489.84|0
1645751000000|2022-02-25 01:03:20|492.74|490.34|492.24|489.84|492.74|490.34|492.24|489.84|0
1645751010000|2022-02-25 01:03:30|491.74|489.34|491.87|489.47|491.87|489.47|491.74|489.34|0
1645751020000|2022-02-25 01:03:40|491.99|489.59|492.12|489.72|492.12|489.72|491.99|489.59|0
1645751030000|2022-02-25 01:03:50|492.24|489.84|492.24|489.84|492.24|489.84|491.74|489.34|0
1645751040000|2022-02-25 01:04:00|491.99|489.59|491.49|489.09|491.99|489.59|491.49|489.09|0
1645751050000|2022-02-25 01:04:10|491.74|489.34|491.87|489.47|491.87|489.47|491.49|489.09|0
1645751060000|2022-02-25 01:04:20|492.24|489.84|490.75|488.35|492.24|489.84|490.75|488.35|0
1645751070000|2022-02-25 01:04:30|491|488.6|491.37|488.97|491.37|488.97|491|488.6|0
1645751080000|2022-02-25 01:04:40|491.49|489.09|491.74|489.34|492.24|489.84|491.24|488.84|0
1645751090000|2022-02-25 01:04:50|491.49|489.09|491.49|489.09|491.49|489.09|491.24|488.84|0
1645751100000|2022-02-25 01:05:00|491.74|489.34|491.13|488.73|491.74|489.34|491|488.6|0
1645751110000|2022-02-25 01:05:10|490.63|488.23|490|487.6|490.63|488.23|490|487.6|0
1645751120000|2022-02-25 01:05:20|490.25|487.85|490.88|488.48|490.88|488.48|490.25|487.85|0
1645751130000|2022-02-25 01:05:30|490.5|488.1|490.5|488.1|490.5|488.1|490.25|487.85|0
1645751140000|2022-02-25 01:05:40|491|488.6|490.75|488.35|491|488.6|490.38|487.98|0
1645751150000|2022-02-25 01:05:50|490.88|488.48|490.5|488.1|490.88|488.48|490.5|488.1|0
1645751160000|2022-02-25 01:06:00|490.63|488.23|489.88|487.48|491|488.6|489.88|487.48|0
1645751170000|2022-02-25 01:06:10|490.13|487.73|490|487.6|490.63|488.23|490|487.6|0
1645751180000|2022-02-25 01:06:20|489.5|487.1|488.75|486.35|489.63|487.23|488.75|486.35|0
1645751190000|2022-02-25 01:06:30|488.5|486.1|488.5|486.1|488.5|486.1|488.26|485.86|0
1645751200000|2022-02-25 01:06:40|487.26|484.86|488.26|485.86|488.26|485.86|487.01|484.61|0
1645751210000|2022-02-25 01:06:50|488.14|485.74|488.75|486.35|488.75|486.35|488.14|485.74|0
1645751220000|2022-02-25 01:07:00|488.63|486.23|489.13|486.73|489.13|486.73|488.63|486.23|0
1645751230000|2022-02-25 01:07:10|489|486.6|488.01|485.61|489|486.6|488.01|485.61|0
1645751240000|2022-02-25 01:07:20|487.89|485.49|488.14|485.74|488.14|485.74|487.89|485.49|0
1645751250000|2022-02-25 01:07:30|487.76|485.36|488.26|485.86|488.26|485.86|487.64|485.24|0
1645751260000|2022-02-25 01:07:40|488.5|486.1|488.01|485.61|488.5|486.1|487.76|485.36|0
1645751270000|2022-02-25 01:07:50|488.38|485.98|488.5|486.1|488.5|486.1|488.38|485.98|0
1645751280000|2022-02-25 01:08:00|488.01|485.61|488.26|485.86|488.26|485.86|487.76|485.36|0
1645751290000|2022-02-25 01:08:10|488.14|485.74|488.01|485.61|488.14|485.74|487.76|485.36|0
1645751300000|2022-02-25 01:08:20|487.76|485.36|488.26|485.86|488.26|485.86|487.26|484.86|0
1645751310000|2022-02-25 01:08:30|488.01|485.61|488.01|485.61|488.26|485.86|488.01|485.61|0
1645751320000|2022-02-25 01:08:40|488.14|485.74|486.76|484.36|488.14|485.74|486.76|484.36|0
1645751330000|2022-02-25 01:08:50|485.27|482.87|485.27|482.87|485.52|483.12|485.02|482.62|0
1645751340000|2022-02-25 01:09:00|484.9|482.5|485.02|482.62|485.02|482.62|484.9|482.5|0
1645751350000|2022-02-25 01:09:10|485.15|482.75|485.27|482.87|485.27|482.87|485.15|482.75|0
1645751360000|2022-02-25 01:09:20|484.52|482.12|483.52|481.12|484.52|482.12|483.52|481.12|0
1645751370000|2022-02-25 01:09:30|484.52|482.12|484.02|481.62|484.52|482.12|484.02|481.62|0
1645751380000|2022-02-25 01:09:40|484.15|481.75|485.52|483.12|485.52|483.12|484.15|481.75|0
1645751390000|2022-02-25 01:09:50|485.89|483.49|484.15|481.75|485.89|483.49|484.15|481.75|0
1645751400000|2022-02-25 01:10:00|483.65|481.25|485.02|482.62|485.02|482.62|483.65|481.25|0
1645751410000|2022-02-25 01:10:10|485.64|483.24|485.52|483.12|485.89|483.49|485.52|483.12|0
1645751420000|2022-02-25 01:10:20|485.76|483.36|486.76|484.36|486.76|484.36|485.76|483.36|0
1645751430000|2022-02-25 01:10:30|487.01|484.61|487.26|484.86|487.26|484.86|486.51|484.11|0
1645751440000|2022-02-25 01:10:40|487.76|485.36|488.01|485.61|488.01|485.61|487.64|485.24|0
1645751450000|2022-02-25 01:10:50|487.76|485.36|488.01|485.61|488.01|485.61|487.51|485.11|0
1645751460000|2022-02-25 01:11:00|487.76|485.36|486.76|484.36|487.76|485.36|486.64|484.24|0
1645751470000|2022-02-25 01:11:10|486.89|484.49|486.76|484.36|486.89|484.49|486.76|484.36|0
1645751480000|2022-02-25 01:11:20|485.76|483.36|484.4|482|485.76|483.36|484.4|482|0
1645751490000|2022-02-25 01:11:30|484.52|482.12|484.4|482|484.52|482.12|484.27|481.87|0
1645751500000|2022-02-25 01:11:40|484.27|481.87|485.27|482.87|485.27|482.87|484.27|481.87|0
1645751510000|2022-02-25 01:11:50|485.4|483|484.27|481.87|485.4|483|483.52|481.12|0
1645751520000|2022-02-25 01:12:00|484.4|482|484.27|481.87|484.4|482|484.27|481.87|0
1645751530000|2022-02-25 01:12:10|484.77|482.37|485.4|483|485.4|483|484.77|482.37|0
1645751540000|2022-02-25 01:12:20|485.27|482.87|484.52|482.12|485.27|482.87|484.52|482.12|0
1645751550000|2022-02-25 01:12:30|484.65|482.25|485.27|482.87|485.27|482.87|484.65|482.25|0
1645751560000|2022-02-25 01:12:40|485.15|482.75|485.02|482.62|485.27|482.87|485.02|482.62|0
1645751570000|2022-02-25 01:12:50|485.27|482.87|486.01|483.61|486.01|483.61|485.27|482.87|0
1645751580000|2022-02-25 01:13:00|485.52|483.12|485.52|483.12|485.52|483.12|485.4|483|0
1645751590000|2022-02-25 01:13:10|485.64|483.24|486.26|483.86|486.26|483.86|485.52|483.12|0
1645751600000|2022-02-25 01:13:20|485.89|483.49|485.27|482.87|485.89|483.49|485.27|482.87|0
1645751610000|2022-02-25 01:13:30|486.01|483.61|485.27|482.87|486.14|483.74|485.27|482.87|0
1645751620000|2022-02-25 01:13:40|485.02|482.62|485.76|483.36|485.76|483.36|485.02|482.62|0
1645751630000|2022-02-25 01:13:50|485.15|482.75|485.52|483.12|485.76|483.36|485.15|482.75|0
1645751640000|2022-02-25 01:14:00|486.26|483.86|486.01|483.61|486.26|483.86|486.01|483.61|0
1645751650000|2022-02-25 01:14:10|485.52|483.12|485.76|483.36|485.76|483.36|485.27|482.87|0
1645751660000|2022-02-25 01:14:20|486.14|483.74|485.52|483.12|486.14|483.74|485.27|482.87|0
1645751670000|2022-02-25 01:14:30|485.4|483|485.4|483|485.4|483|485.4|483|0
1645751680000|2022-02-25 01:14:40|486.01|483.61|485.64|483.24|486.01|483.61|485.4|483|0
1645751690000|2022-02-25 01:14:50|485.27|482.87|485.02|482.62|485.27|482.87|484.77|482.37|0
1645751700000|2022-02-25 01:15:00|485.52|483.12|485.52|483.12|486.26|483.86|485.52|483.12|0
1645751710000|2022-02-25 01:15:10|484.77|482.37|484.65|482.25|485.02|482.62|484.65|482.25|0
1645751720000|2022-02-25 01:15:20|484.77|482.37|484.27|481.87|484.77|482.37|484.15|481.75|0
1645751730000|2022-02-25 01:15:30|484.77|482.37|485.52|483.12|485.76|483.36|484.77|482.37|0
1645751740000|2022-02-25 01:15:40|485.76|483.36|485.64|483.24|485.76|483.36|485.27|482.87|0
1645751750000|2022-02-25 01:15:50|484.27|481.87|484.4|482|484.52|482.12|484.27|481.87|0
1645751760000|2022-02-25 01:16:00|484.02|481.62|483.52|481.12|484.02|481.62|483.4|481|0
1645751770000|2022-02-25 01:16:10|483.15|480.75|483.27|480.87|483.27|480.87|483.15|480.75|0
1645751780000|2022-02-25 01:16:20|483.15|480.75|483.4|481|483.52|481.12|483.15|480.75|0
1645751790000|2022-02-25 01:16:30|483.27|480.87|483.9|481.5|483.9|481.5|483.27|480.87|0
1645751800000|2022-02-25 01:16:40|484.02|481.62|484.52|482.12|484.52|482.12|484.02|481.62|0
1645751810000|2022-02-25 01:16:50|483.77|481.37|483.9|481.5|484.02|481.62|483.77|481.37|0
1645751820000|2022-02-25 01:17:00|483.52|481.12|484.27|481.87|484.27|481.87|483.52|481.12|0
1645751830000|2022-02-25 01:17:10|484.52|482.12|483.4|481|484.52|482.12|483.4|481|0
1645751840000|2022-02-25 01:17:20|483.27|480.87|483.27|480.87|483.27|480.87|483.27|480.87|0
1645751850000|2022-02-25 01:17:30|483.52|481.12|483.77|481.37|483.9|481.5|483.52|481.12|0
1645751860000|2022-02-25 01:17:40|483.4|481|483.52|481.12|483.9|481.5|483.4|481|0
1645751870000|2022-02-25 01:17:50|483.65|481.25|483.27|480.87|483.65|481.25|483.27|480.87|0
1645751880000|2022-02-25 01:18:00|483.52|481.12|483.77|481.37|483.77|481.37|483.52|481.12|0
1645751890000|2022-02-25 01:18:10|484.02|481.62|484.02|481.62|484.15|481.75|484.02|481.62|0
1645751900000|2022-02-25 01:18:20|483.52|481.12|483.77|481.37|483.77|481.37|483.52|481.12|0
1645751910000|2022-02-25 01:18:30|483.52|481.12|484.02|481.62|484.02|481.62|483.52|481.12|0
1645751920000|2022-02-25 01:18:40|483.77|481.37|483.77|481.37|483.77|481.37|483.65|481.25|0
1645751930000|2022-02-25 01:18:50|484.27|481.87|483.77|481.37|484.52|482.12|483.77|481.37|0
1645751940000|2022-02-25 01:19:00|484.02|481.62|483.9|481.5|484.02|481.62|483.77|481.37|0
1645751950000|2022-02-25 01:19:10|483.77|481.37|484.02|481.62|484.27|481.87|483.77|481.37|0
1645751960000|2022-02-25 01:19:20|483.77|481.37|484.27|481.87|484.27|481.87|483.77|481.37|0
1645751970000|2022-02-25 01:19:30|484.02|481.62|483.65|481.25|484.27|481.87|483.27|480.87|0
1645751980000|2022-02-25 01:19:40|483.4|481|483.4|481|483.52|481.12|483.4|481|0
1645751990000|2022-02-25 01:19:50|483.52|481.12|483.27|480.87|483.9|481.5|483.27|480.87|0
1645752000000|2022-02-25 01:20:00|483.02|480.62|480.29|477.89|483.02|480.62|480.29|477.89|0
1645752010000|2022-02-25 01:20:10|480.04|477.64|481.53|479.13|481.53|479.13|480.04|477.64|0
1645752020000|2022-02-25 01:20:20|481.78|479.38|481.53|479.13|481.78|479.38|481.53|479.13|0
1645752030000|2022-02-25 01:20:30|480.78|478.38|480.78|478.38|481.03|478.63|480.78|478.38|0
1645752040000|2022-02-25 01:20:40|480.91|478.51|481.91|479.51|481.91|479.51|480.91|478.51|0
1645752050000|2022-02-25 01:20:50|481.78|479.38|481.91|479.51|481.91|479.51|481.78|479.38|0
1645752060000|2022-02-25 01:21:00|481.53|479.13|481.91|479.51|482.03|479.63|481.53|479.13|0
1645752070000|2022-02-25 01:21:10|481.78|479.38|481.78|479.38|481.91|479.51|481.78|479.38|0
1645752080000|2022-02-25 01:21:20|481.53|479.13|481.53|479.13|481.78|479.38|481.53|479.13|0
1645752090000|2022-02-25 01:21:30|480.78|478.38|480.78|478.38|480.78|478.38|480.78|478.38|0
1645752100000|2022-02-25 01:21:40|480.04|477.64|481.03|478.63|481.03|478.63|480.04|477.64|0
1645752110000|2022-02-25 01:21:50|481.41|479.01|481.91|479.51|481.91|479.51|481.41|479.01|0
1645752120000|2022-02-25 01:22:00|481.78|479.38|481.91|479.51|482.03|479.63|481.78|479.38|0
1645752130000|2022-02-25 01:22:10|482.03|479.63|482.03|479.63|482.03|479.63|482.03|479.63|0
1645752140000|2022-02-25 01:22:20|481.78|479.38|481.78|479.38|482.28|479.88|481.78|479.38|0
1645752150000|2022-02-25 01:22:30|481.91|479.51|482.78|480.38|482.78|480.38|481.78|479.38|0
1645752160000|2022-02-25 01:22:40|483.52|481.12|482.28|479.88|483.52|481.12|482.28|479.88|0
1645752170000|2022-02-25 01:22:50|482.53|480.13|482.03|479.63|482.53|480.13|482.03|479.63|0
1645752180000|2022-02-25 01:23:00|482.16|479.76|481.78|479.38|482.16|479.76|481.66|479.26|0
1645752190000|2022-02-25 01:23:10|482.03|479.63|482.53|480.13|482.53|480.13|482.03|479.63|0
1645752200000|2022-02-25 01:23:20|482.91|480.51|482.28|479.88|482.91|480.51|482.28|479.88|0
1645752210000|2022-02-25 01:23:30|482.41|480.01|482.28|479.88|482.41|480.01|482.03|479.63|0
1645752220000|2022-02-25 01:23:40|482.78|480.38|482.53|480.13|482.78|480.38|482.28|479.88|0
1645752230000|2022-02-25 01:23:50|482.28|479.88|482.78|480.38|482.78|480.38|482.28|479.88|0
1645752240000|2022-02-25 01:24:00|483.02|480.62|483.02|480.62|483.15|480.75|482.78|480.38|0
1645752250000|2022-02-25 01:24:10|483.27|480.87|483.52|481.12|483.52|481.12|483.27|480.87|0
1645752260000|2022-02-25 01:24:20|483.27|480.87|483.27|480.87|483.27|480.87|483.02|480.62|0
1645752270000|2022-02-25 01:24:30|484.02|481.62|484.02|481.62|484.52|482.12|483.77|481.37|0
1645752280000|2022-02-25 01:24:40|483.4|481|484.52|482.12|484.52|482.12|483.27|480.87|0
1645752290000|2022-02-25 01:24:50|484.77|482.37|484.77|482.37|485.02|482.62|484.77|482.37|0
1645752300000|2022-02-25 01:25:00|485.02|482.62|484.27|481.87|485.02|482.62|484.27|481.87|0
1645752310000|2022-02-25 01:25:10|485.02|482.62|486.76|484.36|486.76|484.36|485.02|482.62|0
1645752320000|2022-02-25 01:25:20|486.51|484.11|487.14|484.74|487.14|484.74|486.26|483.86|0
1645752330000|2022-02-25 01:25:30|486.64|484.24|485.89|483.49|487.01|484.61|485.89|483.49|0
1645752340000|2022-02-25 01:25:40|487.01|484.61|487.01|484.61|487.01|484.61|486.64|484.24|0
1645752350000|2022-02-25 01:25:50|486.51|484.11|485.76|483.36|486.64|484.24|485.76|483.36|0
1645752360000|2022-02-25 01:26:00|486.64|484.24|487.89|485.49|488.01|485.61|486.14|483.74|0
1645752370000|2022-02-25 01:26:10|488.14|485.74|488.01|485.61|488.5|486.1|488.01|485.61|0
1645752380000|2022-02-25 01:26:20|488.14|485.74|486.76|484.36|488.14|485.74|486.76|484.36|0
1645752390000|2022-02-25 01:26:30|487.01|484.61|486.76|484.36|487.01|484.61|486.76|484.36|0
1645752400000|2022-02-25 01:26:40|486.26|483.86|486.14|483.74|486.26|483.86|486.01|483.61|0
1645752410000|2022-02-25 01:26:50|486.39|483.99|486.89|484.49|486.89|484.49|486.39|483.99|0
1645752420000|2022-02-25 01:27:00|487.01|484.61|486.51|484.11|487.01|484.61|486.51|484.11|0
1645752430000|2022-02-25 01:27:10|485.76|483.36|485.64|483.24|485.76|483.36|485.15|482.75|0
1645752440000|2022-02-25 01:27:20|485.51|483.11|485.27|482.87|485.64|483.24|485.27|482.87|0
1645752450000|2022-02-25 01:27:30|485.02|482.62|483.65|481.25|485.02|482.62|483.65|481.25|0
1645752460000|2022-02-25 01:27:40|484.27|481.87|484.77|482.37|484.77|482.37|484.27|481.87|0
1645752470000|2022-02-25 01:27:50|484.65|482.25|485.02|482.62|485.27|482.87|484.65|482.25|0
1645752480000|2022-02-25 01:28:00|485.51|483.11|485.02|482.62|485.51|483.11|484.9|482.5|0
1645752490000|2022-02-25 01:28:10|485.27|482.87|485.51|483.11|485.64|483.24|485.27|482.87|0
1645752500000|2022-02-25 01:28:20|485.76|483.36|485.51|483.11|485.76|483.36|485.51|483.11|0
1645752510000|2022-02-25 01:28:30|485.76|483.36|485.89|483.49|485.89|483.49|485.51|483.11|0
1645752520000|2022-02-25 01:28:40|486.14|483.74|486.51|484.11|486.51|484.11|486.14|483.74|0
1645752530000|2022-02-25 01:28:50|486.76|484.36|486.51|484.11|487.01|484.61|486.51|484.11|0
1645752540000|2022-02-25 01:29:00|485.64|483.24|485.76|483.36|485.76|483.36|485.27|482.87|0
1645752550000|2022-02-25 01:29:10|485.89|483.49|485.27|482.87|485.89|483.49|485.27|482.87|0
1645752560000|2022-02-25 01:29:20|486.26|483.86|486.64|484.24|486.76|484.36|485.76|483.36|0
1645752570000|2022-02-25 01:29:30|486.14|483.74|487.14|484.74|487.14|484.74|486.14|483.74|0
1645752580000|2022-02-25 01:29:40|486.89|484.49|487.26|484.86|487.51|485.11|486.89|484.49|0
1645752590000|2022-02-25 01:29:50|487.76|485.36|486.51|484.11|487.76|485.36|486.51|484.11|0
1645752600000|2022-02-25 01:30:00|486.26|483.86|484.4|482|486.26|483.86|484.4|482|0
1645752610000|2022-02-25 01:30:10|484.27|481.87|483.15|480.75|484.27|481.87|483.15|480.75|0
1645752620000|2022-02-25 01:30:20|482.53|480.13|483.02|480.62|483.52|481.12|482.53|480.13|0
1645752630000|2022-02-25 01:30:30|483.27|480.87|482.66|480.26|483.4|481|482.66|480.26|0
1645752640000|2022-02-25 01:30:40|482.78|480.38|482.78|480.38|483.15|480.75|482.78|480.38|0
1645752650000|2022-02-25 01:30:50|482.9|480.5|483.27|480.87|483.27|480.87|482.78|480.38|0
1645752660000|2022-02-25 01:31:00|484.02|481.62|484.77|482.37|484.77|482.37|483.77|481.37|0
1645752670000|2022-02-25 01:31:10|484.52|482.12|485.4|483|485.51|483.11|484.52|482.12|0
1645752680000|2022-02-25 01:31:20|485.27|482.87|486.01|483.61|486.01|483.61|485.27|482.87|0
1645752690000|2022-02-25 01:31:30|485.89|483.49|486.14|483.74|486.51|484.11|485.76|483.36|0
1645752700000|2022-02-25 01:31:40|486.39|483.99|486.51|484.11|486.51|484.11|486.26|483.86|0
1645752710000|2022-02-25 01:31:50|486.14|483.74|486.01|483.61|486.14|483.74|486.01|483.61|0
1645752720000|2022-02-25 01:32:00|485.64|483.24|486.26|483.86|486.26|483.86|485.51|483.11|0
1645752730000|2022-02-25 01:32:10|485.51|483.11|485.89|483.49|485.89|483.49|485.4|483|0
1645752740000|2022-02-25 01:32:20|486.26|483.86|485.51|483.11|486.26|483.86|485.27|482.87|0
1645752750000|2022-02-25 01:32:30|486.39|483.99|486.01|483.61|486.39|483.99|486.01|483.61|0
1645752760000|2022-02-25 01:32:40|485.89|483.49|485.76|483.36|486.01|483.61|485.76|483.36|0
1645752770000|2022-02-25 01:32:50|485.51|483.11|483.77|481.37|485.51|483.11|483.77|481.37|0
1645752780000|2022-02-25 01:33:00|484.52|482.12|484.27|481.87|484.65|482.25|484.27|481.87|0
1645752790000|2022-02-25 01:33:10|484.65|482.25|484.52|482.12|484.77|482.37|484.52|482.12|0
1645752800000|2022-02-25 01:33:20|485.02|482.62|485.64|483.24|485.64|483.24|484.77|482.37|0
1645752810000|2022-02-25 01:33:30|485.15|482.75|485.02|482.62|485.76|483.36|485.02|482.62|0
1645752820000|2022-02-25 01:33:40|484.65|482.25|485.27|482.87|485.27|482.87|484.52|482.12|0
1645752830000|2022-02-25 01:33:50|484.77|482.37|484.52|482.12|484.77|482.37|484.52|482.12|0
1645752840000|2022-02-25 01:34:00|484.65|482.25|484.52|482.12|484.65|482.25|484.52|482.12|0
1645752850000|2022-02-25 01:34:10|484.02|481.62|484.02|481.62|484.02|481.62|484.02|481.62|0
1645752860000|2022-02-25 01:34:20|484.52|482.12|485.27|482.87|485.27|482.87|484.52|482.12|0
1645752870000|2022-02-25 01:34:30|485.76|483.36|484.77|482.37|486.51|484.11|484.77|482.37|0
1645752880000|2022-02-25 01:34:40|484.15|481.75|484.02|481.62|484.15|481.75|483.65|481.25|0
1645752890000|2022-02-25 01:34:50|484.4|482|483.77|481.37|484.4|482|483.77|481.37|0
1645752900000|2022-02-25 01:35:00|483.02|480.62|483.77|481.37|484.02|481.62|483.02|480.62|0
1645752910000|2022-02-25 01:35:10|483.52|481.12|483.52|481.12|483.77|481.37|483.52|481.12|0
1645752920000|2022-02-25 01:35:20|483.9|481.5|483.52|481.12|483.9|481.5|483.52|481.12|0
1645752930000|2022-02-25 01:35:30|483.4|481|484.4|482|484.4|482|483.4|481|0
1645752940000|2022-02-25 01:35:40|484.52|482.12|485.27|482.87|485.27|482.87|484.4|482|0
1645752950000|2022-02-25 01:35:50|485.15|482.75|485.51|483.11|485.51|483.11|485.15|482.75|0
1645752960000|2022-02-25 01:36:00|485.27|482.87|485.27|482.87|485.51|483.11|485.27|482.87|0
1645752970000|2022-02-25 01:36:10|485.51|483.11|485.76|483.36|485.76|483.36|485.51|483.11|0
1645752980000|2022-02-25 01:36:20|486.76|484.36|486.76|484.36|486.76|484.36|486.51|484.11|0
1645752990000|2022-02-25 01:36:30|487.26|484.86|487.01|484.61|487.26|484.86|487.01|484.61|0
1645753000000|2022-02-25 01:36:40|486.64|484.24|486.26|483.86|486.64|484.24|486.26|483.86|0
1645753010000|2022-02-25 01:36:50|486.51|484.11|487.01|484.61|487.01|484.61|486.51|484.11|0
1645753020000|2022-02-25 01:37:00|486.76|484.36|486.64|484.24|486.76|484.36|486.64|484.24|0
1645753030000|2022-02-25 01:37:10|486.01|483.61|485.51|483.11|486.26|483.86|485.51|483.11|0
1645753040000|2022-02-25 01:37:20|485.39|482.99|485.89|483.49|485.89|483.49|485.39|482.99|0
1645753050000|2022-02-25 01:37:30|485.64|483.24|485.51|483.11|485.76|483.36|485.51|483.11|0
1645753060000|2022-02-25 01:37:40|485.76|483.36|485.89|483.49|486.14|483.74|485.76|483.36|0
1645753070000|2022-02-25 01:37:50|485.64|483.24|486.76|484.36|486.76|484.36|485.64|483.24|0
1645753080000|2022-02-25 01:38:00|486.01|483.61|485.76|483.36|486.01|483.61|485.64|483.24|0
1645753090000|2022-02-25 01:38:10|486.14|483.74|487.14|484.74|487.39|484.99|486.14|483.74|0
1645753100000|2022-02-25 01:38:20|487.01|484.61|487.01|484.61|487.01|484.61|486.89|484.49|0
1645753110000|2022-02-25 01:38:30|487.14|484.74|486.51|484.11|487.14|484.74|486.51|484.11|0
1645753120000|2022-02-25 01:38:40|486.14|483.74|486.26|483.86|486.26|483.86|486.01|483.61|0
1645753130000|2022-02-25 01:38:50|486.64|484.24|487.26|484.86|487.26|484.86|486.64|484.24|0
1645753140000|2022-02-25 01:39:00|487.14|484.74|487.26|484.86|487.39|484.99|487.14|484.74|0
1645753150000|2022-02-25 01:39:10|487.51|485.11|487.89|485.49|487.89|485.49|487.51|485.11|0
1645753160000|2022-02-25 01:39:20|487.01|484.61|487.26|484.86|487.26|484.86|487.01|484.61|0
1645753170000|2022-02-25 01:39:30|487.64|485.24|487.76|485.36|487.76|485.36|487.64|485.24|0
1645753180000|2022-02-25 01:39:40|488.01|485.61|488.25|485.85|488.25|485.85|488.01|485.61|0
1645753190000|2022-02-25 01:39:50|488.38|485.98|488.5|486.1|488.5|486.1|488.38|485.98|0
1645753200000|2022-02-25 01:40:00|489.25|486.85|489.75|487.35|489.75|487.35|489.25|486.85|0
1645753210000|2022-02-25 01:40:10|489.25|486.85|488.75|486.35|489.25|486.85|488.25|485.85|0
1645753220000|2022-02-25 01:40:20|490|487.6|490.63|488.23|490.75|488.35|490|487.6|0
1645753230000|2022-02-25 01:40:30|491.24|488.84|491.12|488.72|491.24|488.84|490.99|488.59|0
1645753240000|2022-02-25 01:40:40|491.24|488.84|491.24|488.84|491.24|488.84|490.99|488.59|0
1645753250000|2022-02-25 01:40:50|490.99|488.59|490.99|488.59|491.24|488.84|490.99|488.59|0
1645753260000|2022-02-25 01:41:00|491.24|488.84|491.24|488.84|491.24|488.84|491.24|488.84|0
1645753270000|2022-02-25 01:41:10|490.99|488.59|490.99|488.59|490.99|488.59|490.75|488.35|0
1645753280000|2022-02-25 01:41:20|491.12|488.72|490.99|488.59|491.12|488.72|490.99|488.59|0
1645753290000|2022-02-25 01:41:30|491.15|488.75|490.77|488.37|491.27|488.87|490.77|488.37|0
1645753300000|2022-02-25 01:41:40|490.27|487.87|490.29|487.89|490.79|488.39|490.27|487.87|0
1645753310000|2022-02-25 01:41:50|490.05|487.65|490.92|488.52|490.92|488.52|490.05|487.65|0
1645753320000|2022-02-25 01:42:00|490.67|488.27|490.05|487.65|490.67|488.27|490.05|487.65|0
1645753330000|2022-02-25 01:42:10|489.8|487.4|489.8|487.4|489.8|487.4|489.55|487.15|0
1645753340000|2022-02-25 01:42:20|489.55|487.15|490.05|487.65|490.05|487.65|489.55|487.15|0
1645753350000|2022-02-25 01:42:30|489.68|487.28|489.05|486.65|489.68|487.28|488.3|485.9|0
1645753360000|2022-02-25 01:42:40|489.8|487.4|489.8|487.4|489.8|487.4|489.8|487.4|0
1645753370000|2022-02-25 01:42:50|489.68|487.28|490.05|487.65|490.29|487.89|489.68|487.28|0
1645753380000|2022-02-25 01:43:00|490.42|488.02|491.29|488.89|491.29|488.89|490.17|487.77|0
1645753390000|2022-02-25 01:43:10|490.92|488.52|490.92|488.52|490.92|488.52|490.92|488.52|0
1645753400000|2022-02-25 01:43:20|491.04|488.64|490.05|487.65|491.04|488.64|490.05|487.65|0
1645753410000|2022-02-25 01:43:30|490.54|488.14|490.79|488.39|490.79|488.39|490.54|488.14|0
1645753420000|2022-02-25 01:43:40|490.54|488.14|491.04|488.64|491.04|488.64|490.05|487.65|0
1645753430000|2022-02-25 01:43:50|490.79|488.39|490.67|488.27|491.04|488.64|490.54|488.14|0
1645753440000|2022-02-25 01:44:00|490.54|488.14|490.29|487.89|490.54|488.14|490.29|487.89|0
1645753450000|2022-02-25 01:44:10|490.42|488.02|491.29|488.89|491.29|488.89|490.42|488.02|0
1645753470000|2022-02-25 01:44:30|491.04|488.64|491.29|488.89|491.29|488.89|491.04|488.64|0
1645753490000|2022-02-25 01:44:50|491.17|488.77|491.29|488.89|491.29|488.89|491.17|488.77|0
1645753500000|2022-02-25 01:45:00|494.03|491.63|493.28|490.88|494.03|491.63|493.28|490.88|0
1645753510000|2022-02-25 01:45:10|492.53|490.13|492.91|490.51|493.53|491.13|492.53|490.13|0
1645753520000|2022-02-25 01:45:20|492.04|489.64|492.04|489.64|492.04|489.64|492.04|489.64|0
1645753530000|2022-02-25 01:45:30|491.79|489.39|491.79|489.39|491.79|489.39|491.29|488.89|0
1645753540000|2022-02-25 01:45:40|492.04|489.64|491.54|489.14|492.04|489.64|491.54|489.14|0
1645753550000|2022-02-25 01:45:50|491.29|488.89|491.54|489.14|491.67|489.27|491.29|488.89|0
1645753560000|2022-02-25 01:46:00|492.04|489.64|491.92|489.52|492.04|489.64|491.79|489.39|0
1645753570000|2022-02-25 01:46:10|492.29|489.89|492.53|490.13|492.53|490.13|492.29|489.89|0
1645753580000|2022-02-25 01:46:20|493.53|491.13|494.03|491.63|494.03|491.63|493.28|490.88|0
1645753590000|2022-02-25 01:46:30|494.28|491.88|494.03|491.63|494.28|491.88|494.03|491.63|0
1645753600000|2022-02-25 01:46:40|494.28|491.88|494.03|491.63|494.28|491.88|494.03|491.63|0
1645753610000|2022-02-25 01:46:50|494.3|491.9|493.81|491.41|494.3|491.9|493.81|491.41|0
1645753620000|2022-02-25 01:47:00|493.95|491.55|494.32|491.92|494.57|492.17|493.95|491.55|0
1645753630000|2022-02-25 01:47:10|493.82|491.42|494.07|491.67|494.07|491.67|493.57|491.17|0
1645753640000|2022-02-25 01:47:20|494.32|491.92|493.57|491.17|494.32|491.92|493.57|491.17|0
1645753650000|2022-02-25 01:47:30|493.32|490.92|492.82|490.42|493.45|491.05|492.82|490.42|0
1645753660000|2022-02-25 01:47:40|492.7|490.3|493.07|490.67|493.45|491.05|492.7|490.3|0
1645753670000|2022-02-25 01:47:50|493.32|490.92|493.32|490.92|493.32|490.92|493.07|490.67|0
1645753680000|2022-02-25 01:48:00|493.07|490.67|493.32|490.92|493.32|490.92|493.07|490.67|0
1645753690000|2022-02-25 01:48:10|493.82|491.42|494.32|491.92|494.45|492.05|493.82|491.42|0
1645753700000|2022-02-25 01:48:20|494.45|492.05|494.32|491.92|494.57|492.17|494.32|491.92|0
1645753710000|2022-02-25 01:48:30|494.45|492.05|495.31|492.91|495.31|492.91|494.45|492.05|0
1645753720000|2022-02-25 01:48:40|495.81|493.41|496.06|493.66|496.06|493.66|495.56|493.16|0
1645753730000|2022-02-25 01:48:50|496.31|493.91|496.69|494.29|496.69|494.29|496.31|493.91|0
1645753740000|2022-02-25 01:49:00|496.44|494.04|496.56|494.16|496.56|494.16|496.31|493.91|0
1645753750000|2022-02-25 01:49:10|496.81|494.41|497.8|495.4|497.8|495.4|496.81|494.41|0
1645753760000|2022-02-25 01:49:20|497.3|494.9|497.8|495.4|497.8|495.4|497.3|494.9|0
1645753770000|2022-02-25 01:49:30|497.93|495.53|497.8|495.4|497.93|495.53|497.8|495.4|0
1645753780000|2022-02-25 01:49:40|497.68|495.28|496.81|494.41|497.68|495.28|496.81|494.41|0
1645753790000|2022-02-25 01:49:50|496.31|493.91|495.81|493.41|496.31|493.91|495.56|493.16|0
1645753800000|2022-02-25 01:50:00|495.94|493.54|496.56|494.16|496.81|494.41|495.94|493.54|0
1645753810000|2022-02-25 01:50:10|496.31|493.91|495.31|492.91|496.31|493.91|495.31|492.91|0
1645753820000|2022-02-25 01:50:20|495.69|493.29|496.06|493.66|496.06|493.66|495.56|493.16|0
1645753830000|2022-02-25 01:50:30|495.56|493.16|494.32|491.92|495.56|493.16|494.32|491.92|0
1645753840000|2022-02-25 01:50:40|494.57|492.17|494.94|492.54|494.94|492.54|494.57|492.17|0
1645753850000|2022-02-25 01:50:50|494.69|492.29|494.56|492.16|494.69|492.29|494.56|492.16|0
1645753860000|2022-02-25 01:51:00|494.45|492.05|494.81|492.41|494.81|492.41|494.32|491.92|0
1645753870000|2022-02-25 01:51:10|494.69|492.29|494.69|492.29|495.06|492.66|494.69|492.29|0
1645753880000|2022-02-25 01:51:20|494.32|491.92|494.07|491.67|494.56|492.16|494.07|491.67|0
1645753890000|2022-02-25 01:51:30|494.32|491.92|494.56|492.16|494.81|492.41|494.32|491.92|0
1645753900000|2022-02-25 01:51:40|494.94|492.54|494.69|492.29|494.94|492.54|494.69|492.29|0
1645753910000|2022-02-25 01:51:50|495.31|492.91|494.94|492.54|495.31|492.91|494.94|492.54|0
1645753920000|2022-02-25 01:52:00|494.81|492.41|493.32|490.92|494.81|492.41|493.32|490.92|0
1645753930000|2022-02-25 01:52:10|493.57|491.17|493.57|491.17|493.7|491.3|493.57|491.17|0
1645753940000|2022-02-25 01:52:20|493.82|491.42|494.2|491.8|494.2|491.8|493.82|491.42|0
1645753950000|2022-02-25 01:52:30|494.32|491.92|494.81|492.41|495.44|493.04|494.32|491.92|0
1645753960000|2022-02-25 01:52:40|494.56|492.16|493.95|491.55|494.56|492.16|493.95|491.55|0
1645753970000|2022-02-25 01:52:50|494.07|491.67|494.32|491.92|494.32|491.92|493.82|491.42|0
1645753980000|2022-02-25 01:53:00|495.06|492.66|495.81|493.41|495.81|493.41|495.06|492.66|0
1645753990000|2022-02-25 01:53:10|495.94|493.54|496.06|493.66|496.06|493.66|495.94|493.54|0
1645754000000|2022-02-25 01:53:20|495.81|493.41|496.06|493.66|496.06|493.66|495.81|493.41|0
1645754010000|2022-02-25 01:53:30|495.81|493.41|495.56|493.16|495.81|493.41|495.56|493.16|0
1645754020000|2022-02-25 01:53:40|495.31|492.91|495.56|493.16|495.56|493.16|495.31|492.91|0
1645754030000|2022-02-25 01:53:50|495.19|492.79|495.19|492.79|495.19|492.79|495.19|492.79|0
1645754040000|2022-02-25 01:54:00|494.81|492.41|495.31|492.91|495.31|492.91|494.81|492.41|0
1645754050000|2022-02-25 01:54:10|495.19|492.79|495.06|492.66|495.19|492.79|494.94|492.54|0
1645754060000|2022-02-25 01:54:20|494.94|492.54|495.31|492.91|495.31|492.91|494.94|492.54|0
1645754070000|2022-02-25 01:54:30|495.06|492.66|495.19|492.79|495.31|492.91|495.06|492.66|0
1645754080000|2022-02-25 01:54:40|495.31|492.91|494.32|491.92|495.31|492.91|494.32|491.92|0
1645754090000|2022-02-25 01:54:50|494.45|492.05|494.07|491.67|494.56|492.16|494.07|491.67|0
1645754100000|2022-02-25 01:55:00|493.57|491.17|494.07|491.67|494.07|491.67|493.57|491.17|0
1645754110000|2022-02-25 01:55:10|493.95|491.55|494.56|492.16|494.56|492.16|493.95|491.55|0
1645754120000|2022-02-25 01:55:20|494.2|491.8|494.56|492.16|494.56|492.16|494.2|491.8|0
1645754130000|2022-02-25 01:55:30|494.81|492.41|495.31|492.91|495.31|492.91|494.56|492.16|0
1645754140000|2022-02-25 01:55:40|495.69|493.29|495.06|492.66|495.69|493.29|495.06|492.66|0
1645754150000|2022-02-25 01:55:50|495.31|492.91|495.06|492.66|495.31|492.91|495.06|492.66|0
1645754160000|2022-02-25 01:56:00|494.81|492.41|494.56|492.16|494.81|492.41|494.56|492.16|0
1645754170000|2022-02-25 01:56:10|494.81|492.41|495.06|492.66|495.06|492.66|494.81|492.41|0
1645754180000|2022-02-25 01:56:20|495.56|493.16|495.44|493.04|495.56|493.16|495.31|492.91|0
1645754190000|2022-02-25 01:56:30|495.19|492.79|494.94|492.54|495.19|492.79|494.94|492.54|0
1645754200000|2022-02-25 01:56:40|495.06|492.66|495.31|492.91|495.31|492.91|494.94|492.54|0
1645754210000|2022-02-25 01:56:50|495.44|493.04|495.31|492.91|495.44|493.04|495.31|492.91|0
1645754220000|2022-02-25 01:57:00|495.06|492.66|494.07|491.67|495.06|492.66|494.07|491.67|0
1645754230000|2022-02-25 01:57:10|493.95|491.55|493.32|490.92|493.95|491.55|493.07|490.67|0
1645754240000|2022-02-25 01:57:20|493.07|490.67|493.82|491.42|493.82|491.42|492.82|490.42|0
1645754250000|2022-02-25 01:57:30|494.07|491.67|492.95|490.55|494.32|491.92|492.95|490.55|0
1645754260000|2022-02-25 01:57:40|493.07|490.67|492.57|490.17|493.07|490.67|492.57|490.17|0
1645754270000|2022-02-25 01:57:50|491.96|489.56|492.32|489.92|492.57|490.17|491.96|489.56|0
1645754280000|2022-02-25 01:58:00|492.45|490.05|492.32|489.92|492.45|490.05|492.32|489.92|0
1645754290000|2022-02-25 01:58:10|492.21|489.81|491.96|489.56|492.21|489.81|491.96|489.56|0
1645754300000|2022-02-25 01:58:20|492.21|489.81|491.96|489.56|492.21|489.81|491.83|489.43|0
1645754310000|2022-02-25 01:58:30|491.83|489.43|491.58|489.18|491.83|489.43|491.33|488.93|0
1645754320000|2022-02-25 01:58:40|491.33|488.93|491.08|488.68|491.33|488.93|491.08|488.68|0
1645754330000|2022-02-25 01:58:50|491.58|489.18|491.58|489.18|491.58|489.18|491.58|489.18|0
1645754340000|2022-02-25 01:59:00|491.21|488.81|491.21|488.81|491.83|489.43|491.21|488.81|0
1645754350000|2022-02-25 01:59:10|491.33|488.93|491.33|488.93|491.58|489.18|491.33|488.93|0
1645754360000|2022-02-25 01:59:20|492.21|489.81|492.08|489.68|492.21|489.81|492.08|489.68|0
1645754370000|2022-02-25 01:59:30|491.21|488.81|489.34|486.94|491.21|488.81|489.34|486.94|0
1645754380000|2022-02-25 01:59:40|488.97|486.57|489.84|487.44|489.84|487.44|488.72|486.32|0
1645754390000|2022-02-25 01:59:50|490.09|487.69|489.47|487.07|490.33|487.93|489.47|487.07|0
1645754400000|2022-02-25 02:00:00|489.09|486.69|489.84|487.44|489.84|487.44|489.09|486.69|0
1645754410000|2022-02-25 02:00:10|490.09|487.69|490.09|487.69|490.09|487.69|489.84|487.44|0
1645754420000|2022-02-25 02:00:20|489.84|487.44|489.22|486.82|489.84|487.44|489.22|486.82|0
1645754430000|2022-02-25 02:00:30|489.34|486.94|490.33|487.93|490.33|487.93|489.34|486.94|0
1645754440000|2022-02-25 02:00:40|490.71|488.31|489.59|487.19|490.83|488.43|489.59|487.19|0
1645754450000|2022-02-25 02:00:50|489.84|487.44|490.46|488.06|490.46|488.06|489.84|487.44|0
1645754460000|2022-02-25 02:01:00|490.09|487.69|490.09|487.69|490.33|487.93|489.84|487.44|0
1645754470000|2022-02-25 02:01:10|489.84|487.44|489.59|487.19|489.84|487.44|489.34|486.94|0
1645754480000|2022-02-25 02:01:20|489.47|487.07|488.97|486.57|489.47|487.07|488.84|486.44|0
1645754490000|2022-02-25 02:01:30|489.09|486.69|488.84|486.44|489.09|486.69|488.59|486.19|0
1645754500000|2022-02-25 02:01:40|489.22|486.82|489.09|486.69|489.22|486.82|489.09|486.69|0
1645754510000|2022-02-25 02:01:50|488.84|486.44|488.84|486.44|489.09|486.69|488.84|486.44|0
1645754520000|2022-02-25 02:02:00|488.72|486.32|489.34|486.94|489.34|486.94|488.72|486.32|0
1645754530000|2022-02-25 02:02:10|489.84|487.44|489.34|486.94|489.84|487.44|489.34|486.94|0
1645754540000|2022-02-25 02:02:20|488.84|486.44|489.34|486.94|489.34|486.94|488.72|486.32|0
1645754550000|2022-02-25 02:02:30|489.59|487.19|489.59|487.19|489.59|487.19|489.47|487.07|0
1645754560000|2022-02-25 02:02:40|489.09|486.69|489.34|486.94|489.34|486.94|489.09|486.69|0
1645754570000|2022-02-25 02:02:50|489.22|486.82|489.72|487.32|489.84|487.44|489.22|486.82|0
1645754580000|2022-02-25 02:03:00|489.59|487.19|489.59|487.19|489.84|487.44|489.59|487.19|0
1645754590000|2022-02-25 02:03:10|489.72|487.32|489.84|487.44|489.84|487.44|489.72|487.32|0
1645754600000|2022-02-25 02:03:20|490.09|487.69|489.84|487.44|490.09|487.69|489.84|487.44|0
1645754610000|2022-02-25 02:03:30|490.09|487.69|489.84|487.44|490.09|487.69|489.84|487.44|0
1645754630000|2022-02-25 02:03:50|490.09|487.69|489.84|487.44|490.09|487.69|489.84|487.44|0
1645754640000|2022-02-25 02:04:00|489.59|487.19|490.09|487.69|490.09|487.69|489.59|487.19|0
1645754650000|2022-02-25 02:04:10|491.08|488.68|491.08|488.68|491.33|488.93|491.08|488.68|0
1645754660000|2022-02-25 02:04:20|490.83|488.43|491.33|488.93|491.33|488.93|490.83|488.43|0
1645754670000|2022-02-25 02:04:30|490.96|488.56|491.08|488.68|491.08|488.68|490.83|488.43|0
1645754680000|2022-02-25 02:04:40|491.21|488.81|491.33|488.93|491.33|488.93|491.21|488.81|0
1645754690000|2022-02-25 02:04:50|491.21|488.81|490.58|488.18|491.33|488.93|490.58|488.18|0
1645754700000|2022-02-25 02:05:00|490.83|488.43|490.83|488.43|491.21|488.81|490.83|488.43|0
1645754710000|2022-02-25 02:05:10|490.58|488.18|490.71|488.31|490.71|488.31|490.46|488.06|0
1645754720000|2022-02-25 02:05:20|490.83|488.43|490.83|488.43|490.96|488.56|490.83|488.43|0
1645754730000|2022-02-25 02:05:30|490.21|487.81|489.84|487.44|490.33|487.93|489.84|487.44|0
1645754740000|2022-02-25 02:05:40|490.09|487.69|489.34|486.94|490.09|487.69|489.34|486.94|0
1645754750000|2022-02-25 02:05:50|489.09|486.69|488.84|486.44|489.09|486.69|488.72|486.32|0
1645754760000|2022-02-25 02:06:00|488.59|486.19|488.34|485.94|488.59|486.19|488.34|485.94|0
1645754770000|2022-02-25 02:06:10|487.85|485.45|488.22|485.82|488.22|485.82|487.85|485.45|0
1645754780000|2022-02-25 02:06:20|488.1|485.7|487.85|485.45|488.1|485.7|487.6|485.2|0
1645754790000|2022-02-25 02:06:30|487.6|485.2|487.73|485.33|487.73|485.33|487.35|484.95|0
1645754800000|2022-02-25 02:06:40|487.85|485.45|488.34|485.94|488.34|485.94|487.85|485.45|0
1645754810000|2022-02-25 02:06:50|488.22|485.82|488.34|485.94|488.34|485.94|488.1|485.7|0
1645754820000|2022-02-25 02:07:00|488.1|485.7|487.73|485.33|488.1|485.7|487.73|485.33|0
1645754830000|2022-02-25 02:07:10|488.1|485.7|488.59|486.19|488.59|486.19|488.1|485.7|0
1645754840000|2022-02-25 02:07:20|488.84|486.44|488.84|486.44|488.97|486.57|488.84|486.44|0
1645754850000|2022-02-25 02:07:30|488.97|486.57|489.09|486.69|489.09|486.69|488.97|486.57|0
1645754860000|2022-02-25 02:07:40|489.34|486.94|488.84|486.44|489.34|486.94|488.59|486.19|0
1645754870000|2022-02-25 02:07:50|488.34|485.94|488.47|486.07|488.59|486.19|488.34|485.94|0
1645754880000|2022-02-25 02:08:00|488.59|486.19|489.09|486.69|489.09|486.69|488.59|486.19|0
1645754890000|2022-02-25 02:08:10|489.59|487.19|489.84|487.44|489.84|487.44|489.59|487.19|0
1645754900000|2022-02-25 02:08:20|489.97|487.57|490.09|487.69|490.09|487.69|489.84|487.44|0
1645754910000|2022-02-25 02:08:30|490.21|487.81|490.33|487.93|490.33|487.93|490.09|487.69|0
1645754920000|2022-02-25 02:08:40|490.46|488.06|490.58|488.18|490.58|488.18|490.33|487.93|0
1645754930000|2022-02-25 02:08:50|490.71|488.31|490.21|487.81|490.71|488.31|490.21|487.81|0
1645754940000|2022-02-25 02:09:00|490.58|488.18|490.33|487.93|490.58|488.18|490.09|487.69|0
1645754950000|2022-02-25 02:09:10|490.58|488.18|490.09|487.69|490.58|488.18|490.09|487.69|0
1645754960000|2022-02-25 02:09:20|490.33|487.93|490.33|487.93|490.33|487.93|490.33|487.93|0
1645754970000|2022-02-25 02:09:30|490.21|487.81|490.09|487.69|490.33|487.93|490.09|487.69|0
1645754980000|2022-02-25 02:09:40|490.33|487.93|490.71|488.31|491.33|488.93|490.33|487.93|0
1645754990000|2022-02-25 02:09:50|490.58|488.18|491.46|489.06|491.46|489.06|490.58|488.18|0
1645755000000|2022-02-25 02:10:00|491.58|489.18|491.71|489.31|491.71|489.31|491.58|489.18|0
1645755010000|2022-02-25 02:10:10|491.83|489.43|492.32|489.92|492.32|489.92|491.83|489.43|0
1645755020000|2022-02-25 02:10:20|492.7|490.3|492.82|490.42|492.82|490.42|492.7|490.3|0
1645755030000|2022-02-25 02:10:30|493.07|490.67|492.7|490.3|493.07|490.67|492.7|490.3|0
1645755040000|2022-02-25 02:10:40|492.82|490.42|493.32|490.92|493.32|490.92|492.82|490.42|0
1645755050000|2022-02-25 02:10:50|493.2|490.8|492.82|490.42|493.2|490.8|492.82|490.42|0
1645755060000|2022-02-25 02:11:00|492.57|490.17|492.82|490.42|492.82|490.42|492.57|490.17|0
1645755070000|2022-02-25 02:11:10|493.07|490.67|494.07|491.67|494.32|491.92|493.07|490.67|0
1645755080000|2022-02-25 02:11:20|494.32|491.92|493.45|491.05|494.32|491.92|493.45|491.05|0
1645755090000|2022-02-25 02:11:30|493.2|490.8|493.82|491.42|493.82|491.42|493.07|490.67|0
1645755100000|2022-02-25 02:11:40|493.57|491.17|493.2|490.8|493.57|491.17|493.2|490.8|0
1645755110000|2022-02-25 02:11:50|492.95|490.55|493.32|490.92|493.45|491.05|492.95|490.55|0
1645755120000|2022-02-25 02:12:00|493.07|490.67|493.32|490.92|493.57|491.17|493.07|490.67|0
1645755130000|2022-02-25 02:12:10|492.57|490.17|492.82|490.42|492.82|490.42|491.58|489.18|0
1645755140000|2022-02-25 02:12:20|492.57|490.17|492.57|490.17|492.57|490.17|492.57|490.17|0
1645755150000|2022-02-25 02:12:30|492.45|490.05|492.45|490.05|492.82|490.42|492.45|490.05|0
1645755160000|2022-02-25 02:12:40|492.57|490.17|492.82|490.42|492.82|490.42|492.32|489.92|0
1645755170000|2022-02-25 02:12:50|492.57|490.17|492.32|489.92|492.57|490.17|492.32|489.92|0
1645755180000|2022-02-25 02:13:00|492.2|489.8|492.32|489.92|492.57|490.17|492.2|489.8|0
1645755190000|2022-02-25 02:13:10|492.82|490.42|493.45|491.05|493.57|491.17|492.82|490.42|0
1645755200000|2022-02-25 02:13:20|493.32|490.92|492.57|490.17|493.32|490.92|492.57|490.17|0
1645755210000|2022-02-25 02:13:30|491.83|489.43|492.32|489.92|492.32|489.92|491.83|489.43|0
1645755220000|2022-02-25 02:13:40|490.33|487.93|491.08|488.68|491.08|488.68|490.33|487.93|0
1645755230000|2022-02-25 02:13:50|492.08|489.68|490.83|488.43|492.08|489.68|490.83|488.43|0
1645755240000|2022-02-25 02:14:00|491.08|488.68|491.21|488.81|491.21|488.81|491.08|488.68|0
1645755250000|2022-02-25 02:14:10|491.08|488.68|489.84|487.44|491.08|488.68|489.59|487.19|0
1645755260000|2022-02-25 02:14:20|490.08|487.68|490.33|487.93|490.33|487.93|490.08|487.68|0
1645755270000|2022-02-25 02:14:30|490.83|488.43|491.21|488.81|491.21|488.81|490.83|488.43|0
1645755280000|2022-02-25 02:14:40|490.83|488.43|491.21|488.81|491.21|488.81|490.83|488.43|0
1645755290000|2022-02-25 02:14:50|490.96|488.56|490.46|488.06|490.96|488.56|490.33|487.93|0
1645755300000|2022-02-25 02:15:00|490.58|488.18|491.08|488.68|491.08|488.68|490.58|488.18|0
1645755310000|2022-02-25 02:15:10|490.71|488.31|490.58|488.18|490.71|488.31|490.58|488.18|0
1645755320000|2022-02-25 02:15:20|489.84|487.44|490.08|487.68|490.08|487.68|489.84|487.44|0
1645755330000|2022-02-25 02:15:30|490.21|487.81|489.97|487.57|490.21|487.81|489.97|487.57|0
1645755340000|2022-02-25 02:15:40|489.84|487.44|489.59|487.19|489.84|487.44|489.34|486.94|0
1645755350000|2022-02-25 02:15:50|490.08|487.68|490.33|487.93|490.33|487.93|490.08|487.68|0
1645755360000|2022-02-25 02:16:00|490.46|488.06|490.58|488.18|490.58|488.18|490.33|487.93|0
1645755370000|2022-02-25 02:16:10|490.08|487.68|489.84|487.44|490.33|487.93|489.84|487.44|0
1645755380000|2022-02-25 02:16:20|490.33|487.93|490.83|488.43|490.83|488.43|490.33|487.93|0
1645755390000|2022-02-25 02:16:30|491.33|488.93|491.58|489.18|491.58|489.18|491.21|488.81|0
1645755400000|2022-02-25 02:16:40|492.08|489.68|490.83|488.43|492.08|489.68|490.83|488.43|0
1645755410000|2022-02-25 02:16:50|490.58|488.18|491.46|489.06|491.46|489.06|490.58|488.18|0
1645755420000|2022-02-25 02:17:00|491.33|488.93|490.83|488.43|491.58|489.18|490.83|488.43|0
1645755430000|2022-02-25 02:17:10|490.46|488.06|490.33|487.93|490.58|488.18|490.33|487.93|0
1645755440000|2022-02-25 02:17:20|490.08|487.68|489.84|487.44|490.08|487.68|489.84|487.44|0
1645755450000|2022-02-25 02:17:30|490.08|487.68|489.97|487.57|490.08|487.68|489.97|487.57|0
1645755460000|2022-02-25 02:17:40|490.08|487.68|490.08|487.68|490.08|487.68|489.97|487.57|0
1645755470000|2022-02-25 02:17:50|489.84|487.44|490.83|488.43|490.83|488.43|489.84|487.44|0
1645755480000|2022-02-25 02:18:00|490.58|488.18|489.47|487.07|490.58|488.18|489.47|487.07|0
1645755490000|2022-02-25 02:18:10|489.22|486.82|488.97|486.57|489.34|486.94|488.97|486.57|0
1645755500000|2022-02-25 02:18:20|489.09|486.69|488.47|486.07|489.09|486.69|488.47|486.07|0
1645755510000|2022-02-25 02:18:30|488.59|486.19|488.84|486.44|488.84|486.44|488.59|486.19|0
1645755520000|2022-02-25 02:18:40|488.59|486.19|488.84|486.44|488.84|486.44|488.59|486.19|0
1645755530000|2022-02-25 02:18:50|488.59|486.19|489.09|486.69|489.34|486.94|488.59|486.19|0
1645755540000|2022-02-25 02:19:00|488.84|486.44|488.34|485.94|488.84|486.44|488.34|485.94|0
1645755550000|2022-02-25 02:19:10|488.72|486.32|489.09|486.69|489.34|486.94|488.72|486.32|0
1645755560000|2022-02-25 02:19:20|488.97|486.57|488.34|485.94|488.97|486.57|488.34|485.94|0
1645755570000|2022-02-25 02:19:30|488.09|485.69|488.09|485.69|488.09|485.69|487.85|485.45|0
1645755580000|2022-02-25 02:19:40|487.85|485.45|488.84|486.44|488.84|486.44|487.85|485.45|0
1645755590000|2022-02-25 02:19:50|488.59|486.19|488.59|486.19|488.59|486.19|488.34|485.94|0
1645755600000|2022-02-25 02:20:00|488.34|485.94|488.59|486.19|488.59|486.19|488.34|485.94|0
1645755610000|2022-02-25 02:20:10|488.84|486.44|488.47|486.07|488.84|486.44|488.34|485.94|0
1645755620000|2022-02-25 02:20:20|488.59|486.19|488.34|485.94|488.59|486.19|488.09|485.69|0
1645755630000|2022-02-25 02:20:30|488.59|486.19|488.84|486.44|488.84|486.44|488.34|485.94|0
1645755640000|2022-02-25 02:20:40|488.97|486.57|488.97|486.57|488.97|486.57|488.97|486.57|0
1645755650000|2022-02-25 02:20:50|488.84|486.44|488.84|486.44|488.84|486.44|488.84|486.44|0
1645755660000|2022-02-25 02:21:00|489.09|486.69|489.97|487.57|489.97|487.57|489.09|486.69|0
1645755670000|2022-02-25 02:21:10|490.08|487.68|489.72|487.32|490.08|487.68|489.59|487.19|0
1645755680000|2022-02-25 02:21:20|491.83|489.43|491.96|489.56|492.45|490.05|491.83|489.43|0
1645755690000|2022-02-25 02:21:30|493.32|490.92|493.32|490.92|493.45|491.05|493.32|490.92|0
1645755700000|2022-02-25 02:21:40|493.07|490.67|493.07|490.67|493.32|490.92|493.07|490.67|0
1645755710000|2022-02-25 02:21:50|493.82|491.42|494.07|491.67|494.07|491.67|493.82|491.42|0
1645755720000|2022-02-25 02:22:00|494.56|492.16|493.7|491.3|494.56|492.16|493.57|491.17|0
1645755730000|2022-02-25 02:22:10|493.57|491.17|493.32|490.92|493.57|491.17|493.32|490.92|0
1645755740000|2022-02-25 02:22:20|493.57|491.17|494.31|491.91|494.31|491.91|493.57|491.17|0
1645755750000|2022-02-25 02:22:30|494.81|492.41|495.56|493.16|495.56|493.16|494.81|492.41|0
1645755760000|2022-02-25 02:22:40|495.31|492.91|494.31|491.91|495.31|492.91|494.31|491.91|0
1645755770000|2022-02-25 02:22:50|494.07|491.67|494.07|491.67|494.07|491.67|494.07|491.67|0
1645755780000|2022-02-25 02:23:00|494.31|491.91|493.82|491.42|494.31|491.91|493.82|491.42|0
1645755790000|2022-02-25 02:23:10|493.57|491.17|494.07|491.67|494.07|491.67|493.32|490.92|0
1645755800000|2022-02-25 02:23:20|493.95|491.55|494.07|491.67|494.07|491.67|493.95|491.55|0
1645755810000|2022-02-25 02:23:30|493.82|491.42|492.95|490.55|493.82|491.42|492.95|490.55|0
1645755820000|2022-02-25 02:23:40|493.32|490.92|493.82|491.42|493.82|491.42|493.32|490.92|0
1645755830000|2022-02-25 02:23:50|494.31|491.91|494.31|491.91|494.31|491.91|494.07|491.67|0
1645755840000|2022-02-25 02:24:00|494.56|492.16|494.81|492.41|495.06|492.66|494.31|491.91|0
1645755850000|2022-02-25 02:24:10|495.19|492.79|494.94|492.54|495.19|492.79|494.94|492.54|0
1645755860000|2022-02-25 02:24:20|495.56|493.16|494.44|492.04|495.56|493.16|494.44|492.04|0
1645755870000|2022-02-25 02:24:30|494.31|491.91|494.07|491.67|494.31|491.91|493.82|491.42|0
1645755880000|2022-02-25 02:24:40|493.82|491.42|494.07|491.67|494.07|491.67|493.82|491.42|0
1645755890000|2022-02-25 02:24:50|494.31|491.91|494.07|491.67|494.31|491.91|494.07|491.67|0
1645755900000|2022-02-25 02:25:00|494.31|491.91|495.31|492.91|495.31|492.91|494.31|491.91|0
1645755910000|2022-02-25 02:25:10|495.06|492.66|495.31|492.91|495.31|492.91|495.06|492.66|0
1645755920000|2022-02-25 02:25:20|495.06|492.66|495.06|492.66|495.06|492.66|495.06|492.66|0
1645755930000|2022-02-25 02:25:30|494.69|492.29|495.81|493.41|496.06|493.66|494.69|492.29|0
1645755940000|2022-02-25 02:25:40|496.31|493.91|496.31|493.91|496.31|493.91|496.19|493.79|0
1645755950000|2022-02-25 02:25:50|496.55|494.15|496.55|494.15|496.8|494.4|496.55|494.15|0
1645755960000|2022-02-25 02:26:00|496.31|493.91|496.31|493.91|496.31|493.91|496.31|493.91|0
1645755970000|2022-02-25 02:26:10|496.06|493.66|496.31|493.91|496.31|493.91|496.06|493.66|0
1645755980000|2022-02-25 02:26:20|496.55|494.15|495.56|493.16|496.55|494.15|495.56|493.16|0
1645755990000|2022-02-25 02:26:30|495.81|493.41|497.8|495.4|497.8|495.4|495.81|493.41|0
1645756000000|2022-02-25 02:26:40|498.05|495.65|497.8|495.4|498.05|495.65|497.55|495.15|0
1645756010000|2022-02-25 02:26:50|498.05|495.65|499.79|497.39|499.79|497.39|498.05|495.65|0
1645756020000|2022-02-25 02:27:00|499.04|496.64|498.05|495.65|499.04|496.64|498.05|495.65|0
1645756030000|2022-02-25 02:27:10|497.8|495.4|497.55|495.15|497.8|495.4|497.55|495.15|0
1645756040000|2022-02-25 02:27:20|497.3|494.9|497.93|495.53|497.93|495.53|497.05|494.65|0
1645756050000|2022-02-25 02:27:30|497.3|494.9|497.05|494.65|497.3|494.9|497.05|494.65|0
1645756060000|2022-02-25 02:27:40|496.8|494.4|496.55|494.15|496.8|494.4|496.55|494.15|0
1645756070000|2022-02-25 02:27:50|496.06|493.66|496.06|493.66|496.31|493.91|496.06|493.66|0
1645756080000|2022-02-25 02:28:00|496.31|493.91|496.31|493.91|496.55|494.15|496.31|493.91|0
1645756090000|2022-02-25 02:28:10|496.06|493.66|496.31|493.91|496.31|493.91|496.06|493.66|0
1645756100000|2022-02-25 02:28:20|496.06|493.66|496.06|493.66|496.31|493.91|496.06|493.66|0
1645756110000|2022-02-25 02:28:30|495.94|493.54|495.69|493.29|495.94|493.54|495.69|493.29|0
1645756120000|2022-02-25 02:28:40|495.56|493.16|495.81|493.41|495.81|493.41|495.31|492.91|0
1645756130000|2022-02-25 02:28:50|495.69|493.29|495.31|492.91|495.69|493.29|495.31|492.91|0
1645756140000|2022-02-25 02:29:00|495.06|492.66|495.06|492.66|495.06|492.66|494.94|492.54|0
1645756150000|2022-02-25 02:29:10|494.81|492.41|494.81|492.41|494.81|492.41|494.81|492.41|0
1645756160000|2022-02-25 02:29:20|494.94|492.54|495.31|492.91|495.31|492.91|494.94|492.54|0
1645756170000|2022-02-25 02:29:30|495.06|492.66|495.06|492.66|495.06|492.66|494.81|492.41|0
1645756180000|2022-02-25 02:29:40|494.94|492.54|494.94|492.54|494.94|492.54|494.94|492.54|0
1645756190000|2022-02-25 02:29:50|494.56|492.16|494.56|492.16|494.81|492.41|494.56|492.16|0
1645756200000|2022-02-25 02:30:00|494.07|491.67|494.81|492.41|494.81|492.41|494.07|491.67|0
1645756210000|2022-02-25 02:30:10|494.56|492.16|495.31|492.91|495.31|492.91|494.56|492.16|0
1645756220000|2022-02-25 02:30:20|495.06|492.66|495.19|492.79|495.19|492.79|495.06|492.66|0
1645756230000|2022-02-25 02:30:30|495.31|492.91|495.81|493.41|495.81|493.41|495.31|492.91|0
1645756240000|2022-02-25 02:30:40|495.56|493.16|495.56|493.16|495.56|493.16|495.56|493.16|0
1645756250000|2022-02-25 02:30:50|495.81|493.41|496.06|493.66|496.06|493.66|495.56|493.16|0
1645756260000|2022-02-25 02:31:00|496.31|493.91|495.81|493.41|496.31|493.91|495.81|493.41|0
1645756270000|2022-02-25 02:31:10|495.69|493.29|495.69|493.29|495.94|493.54|495.69|493.29|0
1645756280000|2022-02-25 02:31:20|495.56|493.16|494.81|492.41|495.81|493.41|494.81|492.41|0
1645756290000|2022-02-25 02:31:30|495.06|492.66|495.06|492.66|495.31|492.91|495.06|492.66|0
1645756300000|2022-02-25 02:31:40|495.31|492.91|495.06|492.66|495.31|492.91|495.06|492.66|0
1645756310000|2022-02-25 02:31:50|494.94|492.54|494.56|492.16|495.19|492.79|494.56|492.16|0
1645756320000|2022-02-25 02:32:00|494.31|491.91|494.56|492.16|494.69|492.29|494.31|491.91|0
1645756330000|2022-02-25 02:32:10|494.31|491.91|494.07|491.67|494.31|491.91|494.07|491.67|0
1645756340000|2022-02-25 02:32:20|494.2|491.8|494.2|491.8|494.2|491.8|493.82|491.42|0
1645756350000|2022-02-25 02:32:30|494.07|491.67|494.07|491.67|494.07|491.67|494.07|491.67|0
1645756360000|2022-02-25 02:32:40|494.31|491.91|494.31|491.91|494.31|491.91|494.07|491.67|0
1645756370000|2022-02-25 02:32:50|494.56|492.16|494.56|492.16|494.56|492.16|494.56|492.16|0
1645756380000|2022-02-25 02:33:00|494.31|491.91|494.56|492.16|494.56|492.16|494.07|491.67|0
1645756390000|2022-02-25 02:33:10|494.81|492.41|494.56|492.16|494.94|492.54|494.56|492.16|0
1645756400000|2022-02-25 02:33:20|494.31|491.91|494.81|492.41|494.81|492.41|494.31|491.91|0
1645756410000|2022-02-25 02:33:30|494.56|492.16|494.81|492.41|494.81|492.41|494.56|492.16|0
1645756420000|2022-02-25 02:33:40|495.06|492.66|494.81|492.41|495.06|492.66|494.31|491.91|0
1645756430000|2022-02-25 02:33:50|494.56|492.16|494.31|491.91|494.56|492.16|494.31|491.91|0
1645756440000|2022-02-25 02:34:00|494.56|492.16|494.44|492.04|494.56|492.16|494.31|491.91|0
1645756450000|2022-02-25 02:34:10|494.31|491.91|494.31|491.91|494.31|491.91|494.31|491.91|0
1645756460000|2022-02-25 02:34:20|494.69|492.29|494.81|492.41|494.94|492.54|494.69|492.29|0
1645756470000|2022-02-25 02:34:30|495.19|492.79|494.69|492.29|495.19|492.79|494.69|492.29|0
1645756480000|2022-02-25 02:34:40|494.44|492.04|493.7|491.3|494.44|492.04|493.7|491.3|0
1645756490000|2022-02-25 02:34:50|493.57|491.17|493.57|491.17|493.57|491.17|493.57|491.17|0
1645756500000|2022-02-25 02:35:00|493.07|490.67|493.07|490.67|493.07|490.67|492.95|490.55|0
1645756510000|2022-02-25 02:35:10|492.95|490.55|493.82|491.42|493.82|491.42|492.95|490.55|0
1645756520000|2022-02-25 02:35:20|493.95|491.55|493.57|491.17|493.95|491.55|493.57|491.17|0
1645756530000|2022-02-25 02:35:30|493.82|491.42|494.31|491.91|494.31|491.91|493.82|491.42|0
1645756540000|2022-02-25 02:35:40|494.44|492.04|494.94|492.54|495.06|492.66|494.44|492.04|0
1645756550000|2022-02-25 02:35:50|494.81|492.41|494.81|492.41|494.81|492.41|494.81|492.41|0
1645756560000|2022-02-25 02:36:00|494.69|492.29|494.31|491.91|494.69|492.29|494.31|491.91|0
1645756570000|2022-02-25 02:36:10|494.56|492.16|495.06|492.66|495.06|492.66|494.56|492.16|0
1645756580000|2022-02-25 02:36:20|494.94|492.54|495.06|492.66|495.44|493.04|494.94|492.54|0
1645756590000|2022-02-25 02:36:30|495.19|492.79|495.69|493.29|495.81|493.41|495.19|492.79|0
1645756600000|2022-02-25 02:36:40|495.81|493.41|496.06|493.66|496.06|493.66|495.81|493.41|0
1645756610000|2022-02-25 02:36:50|495.94|493.54|496.06|493.66|496.06|493.66|495.81|493.41|0
1645756620000|2022-02-25 02:37:00|495.81|493.41|496.06|493.66|496.06|493.66|495.81|493.41|0
1645756630000|2022-02-25 02:37:10|496.8|494.4|496.93|494.53|497.05|494.65|496.8|494.4|0
1645756640000|2022-02-25 02:37:20|496.44|494.04|496.31|493.91|496.44|494.04|496.06|493.66|0
1645756650000|2022-02-25 02:37:30|496.06|493.66|496.06|493.66|496.06|493.66|496.06|493.66|0
1645756660000|2022-02-25 02:37:40|496.55|494.15|497.05|494.65|497.05|494.65|496.55|494.15|0
1645756680000|2022-02-25 02:38:00|497.18|494.78|497.18|494.78|497.55|495.15|497.18|494.78|0
1645756690000|2022-02-25 02:38:10|497.3|494.9|497.8|495.4|497.8|495.4|497.3|494.9|0
1645756700000|2022-02-25 02:38:20|498.18|495.78|498.3|495.9|498.3|495.9|497.93|495.53|0
1645756710000|2022-02-25 02:38:30|498.55|496.15|498.18|495.78|498.55|496.15|498.05|495.65|0
1645756720000|2022-02-25 02:38:40|498.05|495.65|498.05|495.65|498.3|495.9|497.55|495.15|0
1645756730000|2022-02-25 02:38:50|498.3|495.9|498.3|495.9|498.3|495.9|498.05|495.65|0
1645756740000|2022-02-25 02:39:00|498.05|495.65|497.93|495.53|498.05|495.65|497.93|495.53|0
1645756750000|2022-02-25 02:39:10|498.05|495.65|497.55|495.15|498.05|495.65|497.55|495.15|0
1645756760000|2022-02-25 02:39:20|497.43|495.03|497.8|495.4|497.8|495.4|497.3|494.9|0
1645756770000|2022-02-25 02:39:30|497.93|495.53|497.55|495.15|497.93|495.53|497.55|495.15|0
1645756780000|2022-02-25 02:39:40|497.8|495.4|497.93|495.53|497.93|495.53|497.8|495.4|0
1645756790000|2022-02-25 02:39:50|497.3|494.9|497.3|494.9|497.3|494.9|497.3|494.9|0
1645756800000|2022-02-25 02:40:00|497.55|495.15|497.55|495.15|497.8|495.4|497.43|495.03|0
1645756810000|2022-02-25 02:40:10|497.05|494.65|497.05|494.65|497.3|494.9|497.05|494.65|0
1645756820000|2022-02-25 02:40:20|496.55|494.15|496.8|494.4|496.8|494.4|496.55|494.15|0
1645756830000|2022-02-25 02:40:30|497.05|494.65|497.05|494.65|497.3|494.9|497.05|494.65|0
1645756840000|2022-02-25 02:40:40|497.3|494.9|497.05|494.65|497.3|494.9|497.05|494.65|0
1645756850000|2022-02-25 02:40:50|496.8|494.4|496.55|494.15|496.8|494.4|496.55|494.15|0
1645756860000|2022-02-25 02:41:00|496.8|494.4|496.8|494.4|496.8|494.4|496.8|494.4|0
1645756870000|2022-02-25 02:41:10|497.05|494.65|497.8|495.4|497.8|495.4|497.05|494.65|0
1645756880000|2022-02-25 02:41:20|498.05|495.65|498.05|495.65|498.05|495.65|498.05|495.65|0
1645756890000|2022-02-25 02:41:30|497.8|495.4|498.3|495.9|498.3|495.9|497.8|495.4|0
1645756900000|2022-02-25 02:41:40|497.8|495.4|497.8|495.4|497.8|495.4|497.55|495.15|0
1645756910000|2022-02-25 02:41:50|498.05|495.65|498.3|495.9|498.3|495.9|498.05|495.65|0
1645756920000|2022-02-25 02:42:00|498.55|496.15|498.55|496.15|498.68|496.28|498.55|496.15|0
1645756930000|2022-02-25 02:42:10|498.68|496.28|498.79|496.39|498.79|496.39|498.68|496.28|0
1645756940000|2022-02-25 02:42:20|499.04|496.64|498.92|496.52|499.04|496.64|498.79|496.39|0
1645756950000|2022-02-25 02:42:30|498.79|496.39|498.79|496.39|498.92|496.52|498.79|496.39|0
1645756960000|2022-02-25 02:42:40|499.04|496.64|498.92|496.52|499.04|496.64|498.92|496.52|0
1645756970000|2022-02-25 02:42:50|498.55|496.15|498.79|496.39|498.79|496.39|498.55|496.15|0
1645756980000|2022-02-25 02:43:00|499.04|496.64|498.79|496.39|499.29|496.89|498.79|496.39|0
1645756990000|2022-02-25 02:43:10|498.55|496.15|498.55|496.15|498.79|496.39|498.3|495.9|0
1645757010000|2022-02-25 02:43:30|498.43|496.03|498.55|496.15|498.55|496.15|498.43|496.03|0
1645757020000|2022-02-25 02:43:40|498.79|496.39|498.79|496.39|499.04|496.64|498.79|496.39|0
1645757030000|2022-02-25 02:43:50|499.04|496.64|498.92|496.52|499.04|496.64|498.92|496.52|0
1645757040000|2022-02-25 02:44:00|498.79|496.39|498.55|496.15|498.92|496.52|498.55|496.15|0
1645757050000|2022-02-25 02:44:10|498.92|496.52|499.54|497.14|499.54|497.14|498.92|496.52|0
1645757060000|2022-02-25 02:44:20|499.79|497.39|499.29|496.89|499.79|497.39|499.29|496.89|0
1645757070000|2022-02-25 02:44:30|499.04|496.64|499.54|497.14|499.54|497.14|499.04|496.64|0
1645757080000|2022-02-25 02:44:40|499.04|496.64|499.04|496.64|499.29|496.89|498.55|496.15|0
1645757090000|2022-02-25 02:44:50|498.92|496.52|499.04|496.64|499.04|496.64|498.92|496.52|0
1645757100000|2022-02-25 02:45:00|498.79|496.39|498.79|496.39|499.04|496.64|498.79|496.39|0
1645757110000|2022-02-25 02:45:10|498.3|495.9|499.04|496.64|499.04|496.64|498.3|495.9|0
1645757120000|2022-02-25 02:45:20|499.29|496.89|498.79|496.39|499.29|496.89|498.55|496.15|0
1645757130000|2022-02-25 02:45:30|499.04|496.64|498.79|496.39|499.04|496.64|498.79|496.39|0
1645757140000|2022-02-25 02:45:40|498.92|496.52|498.79|496.39|498.92|496.52|498.79|496.39|0
1645757150000|2022-02-25 02:45:50|499.04|496.64|498.55|496.15|499.04|496.64|498.55|496.15|0
1645757160000|2022-02-25 02:46:00|498.3|495.9|498.43|496.03|498.43|496.03|498.3|495.9|0
1645757170000|2022-02-25 02:46:10|498.3|495.9|498.55|496.15|498.55|496.15|498.05|495.65|0
1645757180000|2022-02-25 02:46:20|498.43|496.03|498.3|495.9|498.43|496.03|498.3|495.9|0
1645757190000|2022-02-25 02:46:30|498.43|496.03|498.3|495.9|498.43|496.03|498.3|495.9|0
1645757200000|2022-02-25 02:46:40|498.55|496.15|497.93|495.53|498.55|496.15|497.93|495.53|0
1645757210000|2022-02-25 02:46:50|497.8|495.4|497.55|495.15|497.8|495.4|497.3|494.9|0
1645757220000|2022-02-25 02:47:00|497.3|494.9|497.3|494.9|497.3|494.9|497.05|494.65|0
1645757230000|2022-02-25 02:47:10|497.18|494.78|496.8|494.4|497.18|494.78|496.8|494.4|0
1645757240000|2022-02-25 02:47:20|496.93|494.53|496.06|493.66|496.93|494.53|496.06|493.66|0
1645757250000|2022-02-25 02:47:30|495.94|493.54|496.31|493.91|496.31|493.91|495.94|493.54|0
1645757260000|2022-02-25 02:47:40|496.06|493.66|495.94|493.54|496.06|493.66|495.81|493.41|0
1645757270000|2022-02-25 02:47:50|495.44|493.04|495.69|493.29|495.69|493.29|495.44|493.04|0
1645757280000|2022-02-25 02:48:00|495.81|493.41|495.81|493.41|495.81|493.41|495.81|493.41|0
1645757290000|2022-02-25 02:48:10|495.94|493.54|496.06|493.66|496.06|493.66|495.81|493.41|0
1645757300000|2022-02-25 02:48:20|495.81|493.41|495.31|492.91|495.81|493.41|495.31|492.91|0
1645757310000|2022-02-25 02:48:30|495.06|492.66|495.06|492.66|495.19|492.79|495.06|492.66|0
1645757320000|2022-02-25 02:48:40|495.19|492.79|494.94|492.54|495.19|492.79|494.56|492.16|0
1645757330000|2022-02-25 02:48:50|494.81|492.41|494.56|492.16|494.81|492.41|494.56|492.16|0
1645757340000|2022-02-25 02:49:00|494.81|492.41|494.94|492.54|494.94|492.54|494.81|492.41|0
1645757350000|2022-02-25 02:49:10|494.81|492.41|494.81|492.41|495.06|492.66|494.69|492.29|0
1645757360000|2022-02-25 02:49:20|494.94|492.54|495.31|492.91|495.56|493.16|494.94|492.54|0
1645757370000|2022-02-25 02:49:30|495.56|493.16|495.44|493.04|495.56|493.16|495.44|493.04|0
1645757380000|2022-02-25 02:49:40|495.56|493.16|495.44|493.04|495.56|493.16|495.31|492.91|0
1645757390000|2022-02-25 02:49:50|495.19|492.79|495.06|492.66|495.19|492.79|495.06|492.66|0
1645757400000|2022-02-25 02:50:00|494.81|492.41|495.56|493.16|495.81|493.41|494.81|492.41|0
1645757410000|2022-02-25 02:50:10|495.81|493.41|496.06|493.66|496.06|493.66|495.56|493.16|0
1645757430000|2022-02-25 02:50:30|496.31|493.91|496.06|493.66|496.31|493.91|496.06|493.66|0
1645757440000|2022-02-25 02:50:40|496.31|493.91|496.06|493.66|496.31|493.91|496.06|493.66|0
1645757450000|2022-02-25 02:50:50|496.19|493.79|496.31|493.91|496.31|493.91|496.19|493.79|0
1645757460000|2022-02-25 02:51:00|496.06|493.66|496.31|493.91|496.31|493.91|496.06|493.66|0
1645757470000|2022-02-25 02:51:10|495.94|493.54|496.06|493.66|496.06|493.66|495.94|493.54|0
1645757480000|2022-02-25 02:51:20|495.81|493.41|495.81|493.41|495.81|493.41|495.81|493.41|0
1645757490000|2022-02-25 02:51:30|495.56|493.16|495.06|492.66|495.56|493.16|494.81|492.41|0
1645757500000|2022-02-25 02:51:40|495.56|493.16|495.69|493.29|495.69|493.29|495.56|493.16|0
1645757510000|2022-02-25 02:51:50|495.81|493.41|495.44|493.04|495.81|493.41|495.44|493.04|0
1645757520000|2022-02-25 02:52:00|494.94|492.54|494.81|492.41|494.94|492.54|494.56|492.16|0
1645757530000|2022-02-25 02:52:10|495.06|492.66|495.81|493.41|495.81|493.41|495.06|492.66|0
1645757540000|2022-02-25 02:52:20|495.56|493.16|495.56|493.16|495.56|493.16|495.56|493.16|0
1645757550000|2022-02-25 02:52:30|495.69|493.29|495.31|492.91|495.81|493.41|495.31|492.91|0
1645757560000|2022-02-25 02:52:40|495.81|493.41|495.06|492.66|495.81|493.41|495.06|492.66|0
1645757570000|2022-02-25 02:52:50|495.19|492.79|495.31|492.91|495.31|492.91|495.19|492.79|0
1645757580000|2022-02-25 02:53:00|495.44|493.04|495.06|492.66|495.44|493.04|495.06|492.66|0
1645757590000|2022-02-25 02:53:10|494.69|492.29|494.81|492.41|494.81|492.41|494.56|492.16|0
1645757600000|2022-02-25 02:53:20|494.31|491.91|495.31|492.91|495.31|492.91|494.31|491.91|0
1645757610000|2022-02-25 02:53:30|495.81|493.41|495.81|493.41|495.81|493.41|495.56|493.16|0
1645757620000|2022-02-25 02:53:40|495.69|493.29|495.81|493.41|495.81|493.41|495.56|493.16|0
1645757630000|2022-02-25 02:53:50|495.94|493.54|496.19|493.79|496.3|493.9|495.94|493.54|0
1645757640000|2022-02-25 02:54:00|495.81|493.41|495.81|493.41|495.81|493.41|495.81|493.41|0
1645757650000|2022-02-25 02:54:10|495.56|493.16|495.56|493.16|495.56|493.16|495.31|492.91|0
1645757660000|2022-02-25 02:54:20|495.69|493.29|495.56|493.16|495.81|493.41|495.56|493.16|0
1645757680000|2022-02-25 02:54:40|495.81|493.41|495.69|493.29|495.81|493.41|495.69|493.29|0
1645757690000|2022-02-25 02:54:50|495.94|493.54|495.69|493.29|495.94|493.54|495.69|493.29|0
1645757700000|2022-02-25 02:55:00|495.56|493.16|495.81|493.41|495.94|493.54|495.56|493.16|0
1645757710000|2022-02-25 02:55:10|495.94|493.54|496.3|493.9|496.3|493.9|495.94|493.54|0
1645757730000|2022-02-25 02:55:30|496.19|493.79|496.3|493.9|496.3|493.9|496.19|493.79|0
1645757740000|2022-02-25 02:55:40|495.81|493.41|495.81|493.41|496.06|493.66|495.81|493.41|0
1645757750000|2022-02-25 02:55:50|495.31|492.91|495.56|493.16|495.56|493.16|495.31|492.91|0
1645757760000|2022-02-25 02:56:00|495.81|493.41|495.81|493.41|496.19|493.79|495.81|493.41|0
1645757770000|2022-02-25 02:56:10|496.06|493.66|496.3|493.9|496.3|493.9|496.06|493.66|0
1645757780000|2022-02-25 02:56:20|496.06|493.66|496.3|493.9|496.3|493.9|496.06|493.66|0
1645757790000|2022-02-25 02:56:30|496.06|493.66|495.56|493.16|496.06|493.66|495.56|493.16|0
1645757800000|2022-02-25 02:56:40|495.06|492.66|494.19|491.79|495.06|492.66|494.19|491.79|0
1645757810000|2022-02-25 02:56:50|494.56|492.16|494.44|492.04|494.56|492.16|494.44|492.04|0
1645757820000|2022-02-25 02:57:00|495.06|492.66|495.56|493.16|495.56|493.16|495.06|492.66|0
1645757830000|2022-02-25 02:57:10|495.44|493.04|495.31|492.91|495.56|493.16|495.31|492.91|0
1645757840000|2022-02-25 02:57:20|495.06|492.66|495.56|493.16|495.56|493.16|495.06|492.66|0
1645757850000|2022-02-25 02:57:30|495.81|493.41|495.81|493.41|495.81|493.41|495.69|493.29|0
1645757860000|2022-02-25 02:57:40|496.06|493.66|495.44|493.04|496.06|493.66|495.44|493.04|0
1645757870000|2022-02-25 02:57:50|495.56|493.16|495.81|493.41|495.81|493.41|495.56|493.16|0
1645757880000|2022-02-25 02:58:00|495.94|493.54|495.81|493.41|495.94|493.54|495.81|493.41|0
1645757890000|2022-02-25 02:58:10|495.56|493.16|496.06|493.66|496.06|493.66|495.19|492.79|0
1645757900000|2022-02-25 02:58:20|495.81|493.41|495.81|493.41|495.81|493.41|495.81|493.41|0
1645757910000|2022-02-25 02:58:30|495.94|493.54|495.56|493.16|495.94|493.54|495.56|493.16|0
1645757920000|2022-02-25 02:58:40|495.69|493.29|495.56|493.16|495.69|493.29|495.56|493.16|0
1645757930000|2022-02-25 02:58:50|495.69|493.29|494.94|492.54|495.69|493.29|494.94|492.54|0
1645757940000|2022-02-25 02:59:00|494.81|492.41|495.31|492.91|495.31|492.91|494.81|492.41|0
1645757950000|2022-02-25 02:59:10|495.06|492.66|495.06|492.66|495.06|492.66|495.06|492.66|0
1645757960000|2022-02-25 02:59:20|494.69|492.29|494.69|492.29|494.69|492.29|494.69|492.29|0
1645757970000|2022-02-25 02:59:30|494.81|492.41|494.44|492.04|494.81|492.41|494.44|492.04|0
1645757980000|2022-02-25 02:59:40|494.56|492.16|494.31|491.91|494.56|492.16|494.31|491.91|0
1645757990000|2022-02-25 02:59:50|494.44|492.04|494.31|491.91|494.44|492.04|494.31|491.91|0
1645758000000|2022-02-25 03:00:00|495.06|492.66|494.81|492.41|495.06|492.66|494.56|492.16|0
1645758010000|2022-02-25 03:00:10|494.56|492.16|494.31|491.91|494.56|492.16|494.19|491.79|0
1645758020000|2022-02-25 03:00:20|493.82|491.42|494.06|491.66|494.06|491.66|493.57|491.17|0
1645758030000|2022-02-25 03:00:30|494.81|492.41|494.69|492.29|495.06|492.66|494.56|492.16|0
1645758040000|2022-02-25 03:00:40|495.06|492.66|494.81|492.41|495.06|492.66|494.81|492.41|0
1645758050000|2022-02-25 03:00:50|494.94|492.54|494.94|492.54|494.94|492.54|494.81|492.41|0
1645758060000|2022-02-25 03:01:00|494.81|492.41|495.06|492.66|495.06|492.66|494.81|492.41|0
1645758070000|2022-02-25 03:01:10|495.19|492.79|495.06|492.66|495.19|492.79|495.06|492.66|0
1645758080000|2022-02-25 03:01:20|494.94|492.54|495.06|492.66|495.06|492.66|494.94|492.54|0
1645758090000|2022-02-25 03:01:30|494.94|492.54|495.31|492.91|495.56|493.16|494.94|492.54|0
1645758100000|2022-02-25 03:01:40|495.44|493.04|495.06|492.66|495.44|493.04|495.06|492.66|0
1645758110000|2022-02-25 03:01:50|494.81|492.41|494.69|492.29|494.81|492.41|494.69|492.29|0
1645758120000|2022-02-25 03:02:00|494.44|492.04|494.69|492.29|494.69|492.29|494.44|492.04|0
1645758130000|2022-02-25 03:02:10|494.31|491.91|494.19|491.79|494.31|491.91|494.06|491.66|0
1645758140000|2022-02-25 03:02:20|494.31|491.91|494.06|491.66|494.31|491.91|494.06|491.66|0
1645758150000|2022-02-25 03:02:30|493.95|491.55|492.95|490.55|493.95|491.55|492.95|490.55|0
1645758160000|2022-02-25 03:02:40|492.07|489.67|492.32|489.92|492.32|489.92|491.71|489.31|0
1645758170000|2022-02-25 03:02:50|492.07|489.67|492.82|490.42|492.82|490.42|491.82|489.42|0
1645758180000|2022-02-25 03:03:00|492.45|490.05|492.32|489.92|492.45|490.05|492.32|489.92|0
1645758190000|2022-02-25 03:03:10|492.2|489.8|492.32|489.92|492.32|489.92|492.2|489.8|0
1645758200000|2022-02-25 03:03:20|492.07|489.67|491.95|489.55|492.07|489.67|491.95|489.55|0
1645758210000|2022-02-25 03:03:30|491.82|489.42|491.08|488.68|491.82|489.42|491.08|488.68|0
1645758220000|2022-02-25 03:03:40|490.96|488.56|491.58|489.18|491.58|489.18|490.96|488.56|0
1645758230000|2022-02-25 03:03:50|491.46|489.06|491.82|489.42|491.82|489.42|491.46|489.06|0
1645758240000|2022-02-25 03:04:00|492.07|489.67|491.82|489.42|492.32|489.92|491.82|489.42|0
1645758250000|2022-02-25 03:04:10|492.07|489.67|492.07|489.67|492.07|489.67|491.82|489.42|0
1645758260000|2022-02-25 03:04:20|492.2|489.8|492.07|489.67|492.32|489.92|492.07|489.67|0
1645758270000|2022-02-25 03:04:30|491.95|489.55|492.2|489.8|492.2|489.8|491.95|489.55|0
1645758280000|2022-02-25 03:04:40|492.32|489.92|492.82|490.42|492.82|490.42|492.32|489.92|0
1645758290000|2022-02-25 03:04:50|493.07|490.67|493.32|490.92|493.32|490.92|493.07|490.67|0
1645758300000|2022-02-25 03:05:00|493.57|491.17|492.82|490.42|493.57|491.17|492.82|490.42|0
1645758310000|2022-02-25 03:05:10|492.95|490.55|492.82|490.42|493.32|490.92|492.82|490.42|0
1645758320000|2022-02-25 03:05:20|492.57|490.17|492.7|490.3|492.7|490.3|492.57|490.17|0
1645758330000|2022-02-25 03:05:30|492.82|490.42|492.7|490.3|492.82|490.42|492.7|490.3|0
1645758340000|2022-02-25 03:05:40|492.57|490.17|492.82|490.42|492.82|490.42|492.32|489.92|0
1645758350000|2022-02-25 03:05:50|492.95|490.55|492.95|490.55|492.95|490.55|492.95|490.55|0
1645758360000|2022-02-25 03:06:00|493.07|490.67|493.2|490.8|493.32|490.92|493.07|490.67|0
1645758370000|2022-02-25 03:06:10|493.07|490.67|493.32|490.92|493.32|490.92|493.07|490.67|0
1645758380000|2022-02-25 03:06:20|493.45|491.05|493.45|491.05|493.57|491.17|493.45|491.05|0
1645758390000|2022-02-25 03:06:30|493.57|491.17|493.45|491.05|493.57|491.17|493.45|491.05|0
1645758400000|2022-02-25 03:06:40|493.32|490.92|493.32|490.92|493.32|490.92|493.32|490.92|0
1645758410000|2022-02-25 03:06:50|493.45|491.05|494.06|491.66|494.06|491.66|493.45|491.05|0
1645758420000|2022-02-25 03:07:00|493.94|491.54|494.06|491.66|494.06|491.66|493.82|491.42|0
1645758430000|2022-02-25 03:07:10|494.31|491.91|494.19|491.79|494.31|491.91|494.06|491.66|0
1645758440000|2022-02-25 03:07:20|494.31|491.91|493.94|491.54|494.31|491.91|493.94|491.54|0
1645758450000|2022-02-25 03:07:30|494.06|491.66|494.31|491.91|494.31|491.91|493.82|491.42|0
1645758460000|2022-02-25 03:07:40|494.81|492.41|494.56|492.16|494.81|492.41|494.56|492.16|0
1645758470000|2022-02-25 03:07:50|494.69|492.29|494.56|492.16|494.69|492.29|494.56|492.16|0
1645758480000|2022-02-25 03:08:00|494.81|492.41|494.81|492.41|494.81|492.41|494.56|492.16|0
1645758490000|2022-02-25 03:08:10|495.44|493.04|494.81|492.41|495.44|493.04|494.81|492.41|0
1645758500000|2022-02-25 03:08:20|495.06|492.66|495.06|492.66|495.06|492.66|494.81|492.41|0
1645758510000|2022-02-25 03:08:30|494.94|492.54|494.94|492.54|494.94|492.54|494.94|492.54|0
1645758520000|2022-02-25 03:08:40|495.06|492.66|495.19|492.79|495.19|492.79|495.06|492.66|0
1645758530000|2022-02-25 03:08:50|495.56|493.16|495.31|492.91|495.56|493.16|495.19|492.79|0
1645758540000|2022-02-25 03:09:00|495.19|492.79|495.06|492.66|495.19|492.79|495.06|492.66|0
1645758550000|2022-02-25 03:09:10|495.19|492.79|495.06|492.66|495.19|492.79|494.81|492.41|0
1645758560000|2022-02-25 03:09:20|495.19|492.79|495.31|492.91|495.56|493.16|495.19|492.79|0
1645758570000|2022-02-25 03:09:30|495.06|492.66|495.31|492.91|495.31|492.91|495.06|492.66|0
1645758580000|2022-02-25 03:09:40|495.44|493.04|495.69|493.29|495.81|493.41|495.44|493.04|0
1645758590000|2022-02-25 03:09:50|495.81|493.41|495.31|492.91|495.81|493.41|495.06|492.66|0
1645758600000|2022-02-25 03:10:00|495.44|493.04|495.31|492.91|495.44|493.04|495.31|492.91|0
1645758610000|2022-02-25 03:10:10|495.56|493.16|495.56|493.16|496.06|493.66|495.56|493.16|0
1645758620000|2022-02-25 03:10:20|495.69|493.29|495.31|492.91|495.69|493.29|495.31|492.91|0
1645758630000|2022-02-25 03:10:30|495.44|493.04|495.69|493.29|495.69|493.29|495.44|493.04|0
1645758640000|2022-02-25 03:10:40|495.81|493.41|496.06|493.66|496.06|493.66|495.81|493.41|0
1645758650000|2022-02-25 03:10:50|496.18|493.78|496.3|493.9|496.3|493.9|496.06|493.66|0
1645758660000|2022-02-25 03:11:00|496.18|493.78|495.94|493.54|496.18|493.78|495.94|493.54|0
1645758670000|2022-02-25 03:11:10|496.06|493.66|495.94|493.54|496.06|493.66|495.94|493.54|0
1645758680000|2022-02-25 03:11:20|495.81|493.41|495.69|493.29|495.94|493.54|495.69|493.29|0
1645758690000|2022-02-25 03:11:30|495.56|493.16|495.56|493.16|495.56|493.16|495.56|493.16|0
1645758700000|2022-02-25 03:11:40|495.81|493.41|495.69|493.29|495.81|493.41|495.69|493.29|0
1645758710000|2022-02-25 03:11:50|495.81|493.41|495.94|493.54|495.94|493.54|495.81|493.41|0
1645758720000|2022-02-25 03:12:00|496.18|493.78|496.3|493.9|496.3|493.9|496.18|493.78|0
1645758730000|2022-02-25 03:12:10|496.18|493.78|496.06|493.66|496.18|493.78|496.06|493.66|0
1645758740000|2022-02-25 03:12:20|496.18|493.78|495.69|493.29|496.18|493.78|495.56|493.16|0
1645758750000|2022-02-25 03:12:30|495.81|493.41|495.81|493.41|495.94|493.54|495.81|493.41|0
1645758760000|2022-02-25 03:12:40|495.94|493.54|496.06|493.66|496.06|493.66|495.81|493.41|0
1645758770000|2022-02-25 03:12:50|495.94|493.54|496.06|493.66|496.06|493.66|495.94|493.54|0
1645758780000|2022-02-25 03:13:00|496.18|493.78|495.94|493.54|496.18|493.78|495.94|493.54|0
1645758790000|2022-02-25 03:13:10|495.81|493.41|495.81|493.41|496.06|493.66|495.81|493.41|0
1645758800000|2022-02-25 03:13:20|496.06|493.66|496.06|493.66|496.06|493.66|495.81|493.41|0
1645758810000|2022-02-25 03:13:30|496.3|493.9|496.3|493.9|496.3|493.9|496.3|493.9|0
1645758820000|2022-02-25 03:13:40|496.55|494.15|496.68|494.28|496.8|494.4|496.55|494.15|0
1645758830000|2022-02-25 03:13:50|496.8|494.4|497.3|494.9|497.3|494.9|496.8|494.4|0
1645758840000|2022-02-25 03:14:00|497.05|494.65|498.05|495.65|498.05|495.65|497.05|494.65|0
1645758850000|2022-02-25 03:14:10|497.55|495.15|497.8|495.4|497.8|495.4|497.55|495.15|0
1645758860000|2022-02-25 03:14:20|497.55|495.15|497.3|494.9|497.55|495.15|497.18|494.78|0
1645758870000|2022-02-25 03:14:30|497.05|494.65|497.3|494.9|497.3|494.9|497.05|494.65|0
1645758880000|2022-02-25 03:14:40|497.55|495.15|497.3|494.9|497.55|495.15|497.3|494.9|0
1645758900000|2022-02-25 03:15:00|497.18|494.78|497.05|494.65|497.18|494.78|497.05|494.65|0
1645758910000|2022-02-25 03:15:10|496.93|494.53|497.05|494.65|497.05|494.65|496.8|494.4|0
1645758920000|2022-02-25 03:15:20|496.93|494.53|496.8|494.4|496.93|494.53|496.68|494.28|0
1645758930000|2022-02-25 03:15:30|496.68|494.28|496.8|494.4|496.93|494.53|496.68|494.28|0
1645758940000|2022-02-25 03:15:40|496.55|494.15|496.68|494.28|496.8|494.4|496.55|494.15|0
1645758950000|2022-02-25 03:15:50|497.05|494.65|496.55|494.15|497.05|494.65|496.55|494.15|0
1645758960000|2022-02-25 03:16:00|496.68|494.28|496.55|494.15|496.8|494.4|496.55|494.15|0
1645758970000|2022-02-25 03:16:10|496.3|493.9|496.93|494.53|497.05|494.65|496.3|493.9|0
1645758980000|2022-02-25 03:16:20|496.55|494.15|496.46|494.06|496.8|494.4|496.46|494.06|0
1645758990000|2022-02-25 03:16:30|496.58|494.18|496.21|493.81|496.58|494.18|496.21|493.81|0
1645759000000|2022-02-25 03:16:40|495.71|493.31|495.83|493.43|495.83|493.43|495.71|493.31|0
1645759010000|2022-02-25 03:16:50|495.58|493.18|496.33|493.93|496.33|493.93|495.58|493.18|0
1645759020000|2022-02-25 03:17:00|496.58|494.18|496.08|493.68|496.58|494.18|496.08|493.68|0
1645759030000|2022-02-25 03:17:10|495.71|493.31|495.34|492.94|495.71|493.31|495.09|492.69|0
1645759040000|2022-02-25 03:17:20|495.22|492.82|495.22|492.82|495.22|492.82|495.22|492.82|0
1645759050000|2022-02-25 03:17:30|495.58|493.18|495.58|493.18|495.96|493.56|495.58|493.18|0
1645759060000|2022-02-25 03:17:40|495.34|492.94|496.08|493.68|496.08|493.68|495.34|492.94|0
1645759070000|2022-02-25 03:17:50|496.21|493.81|496.08|493.68|496.33|493.93|496.08|493.68|0
1645759080000|2022-02-25 03:18:00|496.33|493.93|496.08|493.68|496.33|493.93|496.08|493.68|0
1645759090000|2022-02-25 03:18:10|495.96|493.56|496.21|493.81|496.21|493.81|495.96|493.56|0
1645759100000|2022-02-25 03:18:20|496.08|493.68|495.83|493.43|496.08|493.68|495.83|493.43|0
1645759110000|2022-02-25 03:18:30|495.96|493.56|495.96|493.56|496.08|493.68|495.96|493.56|0
1645759120000|2022-02-25 03:18:40|495.58|493.18|495.58|493.18|495.71|493.31|495.58|493.18|0
1645759130000|2022-02-25 03:18:50|495.34|492.94|495.58|493.18|495.58|493.18|495.34|492.94|0
1645759140000|2022-02-25 03:19:00|495.71|493.31|495.83|493.43|496.08|493.68|495.71|493.31|0
1645759150000|2022-02-25 03:19:10|496.08|493.68|496.08|493.68|496.08|493.68|495.96|493.56|0
1645759160000|2022-02-25 03:19:20|495.83|493.43|495.58|493.18|495.83|493.43|495.58|493.18|0
1645759170000|2022-02-25 03:19:30|495.83|493.43|495.96|493.56|495.96|493.56|495.83|493.43|0
1645759180000|2022-02-25 03:19:40|496.08|493.68|496.58|494.18|496.58|494.18|496.08|493.68|0
1645759190000|2022-02-25 03:19:50|496.33|493.93|496.58|494.18|496.58|494.18|496.33|493.93|0
1645759200000|2022-02-25 03:20:00|496.21|493.81|496.21|493.81|496.33|493.93|496.21|493.81|0
1645759210000|2022-02-25 03:20:10|496.08|493.68|496.08|493.68|496.33|493.93|496.08|493.68|0
1645759220000|2022-02-25 03:20:20|495.83|493.43|496.83|494.43|496.83|494.43|495.83|493.43|0
1645759230000|2022-02-25 03:20:30|497.08|494.68|497.08|494.68|497.08|494.68|497.08|494.68|0
1645759240000|2022-02-25 03:20:40|497.33|494.93|497.58|495.18|497.7|495.3|497.33|494.93|0
1645759250000|2022-02-25 03:20:50|497.7|495.3|497.82|495.42|497.82|495.42|497.58|495.18|0
1645759260000|2022-02-25 03:21:00|498.32|495.92|498.07|495.67|498.32|495.92|498.07|495.67|0
1645759270000|2022-02-25 03:21:10|497.95|495.55|498.32|495.92|498.32|495.92|497.95|495.55|0
1645759280000|2022-02-25 03:21:20|498.07|495.67|498.2|495.8|498.2|495.8|498.07|495.67|0
1645759290000|2022-02-25 03:21:30|498.45|496.05|498.32|495.92|498.57|496.17|498.32|495.92|0
1645759300000|2022-02-25 03:21:40|498.57|496.17|498.45|496.05|498.57|496.17|498.45|496.05|0
1645759310000|2022-02-25 03:21:50|498.82|496.42|498.82|496.42|498.82|496.42|498.82|496.42|0
1645759320000|2022-02-25 03:22:00|498.57|496.17|497.82|495.42|498.82|496.42|497.82|495.42|0
1645759330000|2022-02-25 03:22:10|498.07|495.67|497.58|495.18|498.07|495.67|497.58|495.18|0
1645759340000|2022-02-25 03:22:20|497.82|495.42|497.82|495.42|497.82|495.42|497.7|495.3|0
1645759350000|2022-02-25 03:22:30|498.07|495.67|498.82|496.42|498.82|496.42|498.07|495.67|0
1645759360000|2022-02-25 03:22:40|499.32|496.92|499.07|496.67|499.7|497.3|499.07|496.67|0
1645759370000|2022-02-25 03:22:50|498.82|496.42|499.2|496.8|499.2|496.8|498.57|496.17|0
1645759380000|2022-02-25 03:23:00|498.82|496.42|498.45|496.05|498.82|496.42|498.45|496.05|0
1645759390000|2022-02-25 03:23:10|498.07|495.67|497.58|495.18|498.07|495.67|497.58|495.18|0
1645759400000|2022-02-25 03:23:20|497.82|495.42|498.07|495.67|498.07|495.67|497.58|495.18|0
1645759410000|2022-02-25 03:23:30|496.71|494.31|496.83|494.43|496.83|494.43|496.58|494.18|0
1645759420000|2022-02-25 03:23:40|496.96|494.56|496.58|494.18|496.96|494.56|496.58|494.18|0
1645759430000|2022-02-25 03:23:50|496.83|494.43|496.33|493.93|496.83|494.43|496.33|493.93|0
1645759440000|2022-02-25 03:24:00|496.08|493.68|495.34|492.94|496.08|493.68|495.34|492.94|0
1645759450000|2022-02-25 03:24:10|495.09|492.69|495.58|493.18|495.58|493.18|495.09|492.69|0
1645759460000|2022-02-25 03:24:20|495.71|493.31|495.58|493.18|495.83|493.43|495.58|493.18|0
1645759470000|2022-02-25 03:24:30|495.34|492.94|494.84|492.44|495.58|493.18|494.84|492.44|0
1645759480000|2022-02-25 03:24:40|494.72|492.32|494.72|492.32|494.72|492.32|494.72|492.32|0
1645759490000|2022-02-25 03:24:50|494.59|492.19|494.59|492.19|494.59|492.19|494.47|492.07|0
1645759500000|2022-02-25 03:25:00|494.84|492.44|494.47|492.07|494.84|492.44|494.47|492.07|0
1645759510000|2022-02-25 03:25:10|494.72|492.32|496.08|493.68|496.08|493.68|494.72|492.32|0
1645759520000|2022-02-25 03:25:20|495.83|493.43|495.47|493.07|495.83|493.43|495.47|493.07|0
1645759530000|2022-02-25 03:25:30|495.58|493.18|495.22|492.82|495.58|493.18|495.09|492.69|0
1645759540000|2022-02-25 03:25:40|495.09|492.69|495.22|492.82|495.83|493.43|495.09|492.69|0
1645759550000|2022-02-25 03:25:50|495.09|492.69|494.84|492.44|495.09|492.69|494.84|492.44|0
1645759560000|2022-02-25 03:26:00|494.72|492.32|492.23|489.83|494.84|492.44|492.23|489.83|0
1645759570000|2022-02-25 03:26:10|492.1|489.7|492.35|489.95|492.35|489.95|491.85|489.45|0
1645759580000|2022-02-25 03:26:20|492.23|489.83|492.85|490.45|492.85|490.45|492.23|489.83|0
1645759590000|2022-02-25 03:26:30|493.1|490.7|492.6|490.2|493.1|490.7|492.6|490.2|0
1645759600000|2022-02-25 03:26:40|492.35|489.95|491.73|489.33|492.35|489.95|491.73|489.33|0
1645759610000|2022-02-25 03:26:50|491.6|489.2|492.1|489.7|492.35|489.95|491.6|489.2|0
1645759620000|2022-02-25 03:27:00|491.85|489.45|491.85|489.45|491.85|489.45|491.73|489.33|0
1645759630000|2022-02-25 03:27:10|492.1|489.7|492.48|490.08|492.48|490.08|492.1|489.7|0
1645759640000|2022-02-25 03:27:20|492.6|490.2|492.35|489.95|492.6|490.2|492.35|489.95|0
1645759650000|2022-02-25 03:27:30|492.48|490.08|492.85|490.45|493.1|490.7|492.48|490.08|0
1645759660000|2022-02-25 03:27:40|493.1|490.7|493.1|490.7|493.1|490.7|492.85|490.45|0
1645759680000|2022-02-25 03:28:00|493.23|490.83|493.59|491.19|493.59|491.19|493.23|490.83|0
1645759690000|2022-02-25 03:28:10|493.35|490.95|493.35|490.95|493.35|490.95|493.1|490.7|0
1645759700000|2022-02-25 03:28:20|493.72|491.32|493.47|491.07|493.72|491.32|493.35|490.95|0
1645759710000|2022-02-25 03:28:30|493.59|491.19|493.59|491.19|493.59|491.19|493.59|491.19|0
1645759720000|2022-02-25 03:28:40|493.84|491.44|493.97|491.57|493.97|491.57|493.84|491.44|0
1645759730000|2022-02-25 03:28:50|494.09|491.69|494.09|491.69|494.09|491.69|493.97|491.57|0
1645759750000|2022-02-25 03:29:10|494.34|491.94|494.34|491.94|494.34|491.94|494.34|491.94|0
1645759760000|2022-02-25 03:29:20|494.59|492.19|494.84|492.44|494.84|492.44|494.59|492.19|0
1645759770000|2022-02-25 03:29:30|495.09|492.69|495.34|492.94|495.46|493.06|495.09|492.69|0
1645759780000|2022-02-25 03:29:40|495.09|492.69|495.22|492.82|495.34|492.94|495.09|492.69|0
1645759790000|2022-02-25 03:29:50|495.09|492.69|495.09|492.69|495.22|492.82|495.09|492.69|0
1645759800000|2022-02-25 03:30:00|495.58|493.18|496.33|493.93|496.33|493.93|495.58|493.18|0
1645759810000|2022-02-25 03:30:10|495.71|493.31|495.58|493.18|495.71|493.31|495.58|493.18|0
1645759820000|2022-02-25 03:30:20|495.83|493.43|496.58|494.18|496.83|494.43|495.83|493.43|0
1645759830000|2022-02-25 03:30:30|496.96|494.56|496.96|494.56|497.08|494.68|496.96|494.56|0
1645759840000|2022-02-25 03:30:40|496.58|494.18|497.08|494.68|497.08|494.68|496.33|493.93|0
1645759850000|2022-02-25 03:30:50|497.33|494.93|496.58|494.18|497.33|494.93|496.33|493.93|0
1645759860000|2022-02-25 03:31:00|497.33|494.93|497.46|495.06|497.82|495.42|497.33|494.93|0
1645759870000|2022-02-25 03:31:10|497.33|494.93|497.82|495.42|497.82|495.42|497.33|494.93|0
1645759880000|2022-02-25 03:31:20|498.32|495.92|497.82|495.42|498.32|495.92|497.82|495.42|0
1645759890000|2022-02-25 03:31:30|497.08|494.68|497.57|495.17|497.57|495.17|497.08|494.68|0
1645759900000|2022-02-25 03:31:40|497.7|495.3|498.07|495.67|498.07|495.67|497.7|495.3|0
1645759910000|2022-02-25 03:31:50|498.2|495.8|499.07|496.67|499.07|496.67|498.07|495.67|0
1645759920000|2022-02-25 03:32:00|498.32|495.92|498.07|495.67|498.57|496.17|497.82|495.42|0
1645759930000|2022-02-25 03:32:10|497.82|495.42|498.07|495.67|498.07|495.67|497.82|495.42|0
1645759940000|2022-02-25 03:32:20|497.95|495.55|497.95|495.55|498.07|495.67|497.95|495.55|0
1645759950000|2022-02-25 03:32:30|497.82|495.42|497.95|495.55|497.95|495.55|497.7|495.3|0
1645759960000|2022-02-25 03:32:40|498.32|495.92|498.45|496.05|498.82|496.42|498.32|495.92|0
1645759970000|2022-02-25 03:32:50|498.57|496.17|498.57|496.17|498.82|496.42|498.45|496.05|0
1645759980000|2022-02-25 03:33:00|498.7|496.3|498.32|495.92|498.7|496.3|498.2|495.8|0
1645759990000|2022-02-25 03:33:10|498.95|496.55|498.95|496.55|498.95|496.55|498.82|496.42|0
1645760000000|2022-02-25 03:33:20|499.07|496.67|498.82|496.42|499.07|496.67|498.82|496.42|0
1645760010000|2022-02-25 03:33:30|498.95|496.55|499.07|496.67|499.07|496.67|498.82|496.42|0
1645760020000|2022-02-25 03:33:40|499.32|496.92|499.45|497.05|499.57|497.17|499.32|496.92|0
1645760030000|2022-02-25 03:33:50|499.57|497.17|499.81|497.41|499.81|497.41|499.57|497.17|0
1645760040000|2022-02-25 03:34:00|498.57|496.17|498.57|496.17|498.57|496.17|498.57|496.17|0
1645760050000|2022-02-25 03:34:10|498.7|496.3|498.32|495.92|498.7|496.3|498.32|495.92|0
1645760060000|2022-02-25 03:34:20|498.07|495.67|498.07|495.67|498.07|495.67|497.82|495.42|0
1645760070000|2022-02-25 03:34:30|497.57|495.17|497.33|494.93|497.57|495.17|497.21|494.81|0
1645760080000|2022-02-25 03:34:40|497.57|495.17|497.82|495.42|497.82|495.42|497.57|495.17|0
1645760090000|2022-02-25 03:34:50|498.57|496.17|498.2|495.8|498.57|496.17|498.2|495.8|0
1645760100000|2022-02-25 03:35:00|498.32|495.92|498.2|495.8|498.32|495.92|498.2|495.8|0
1645760110000|2022-02-25 03:35:10|498.95|496.55|498.7|496.3|498.95|496.55|498.7|496.3|0
1645760120000|2022-02-25 03:35:20|499.07|496.67|497.7|495.3|499.07|496.67|497.57|495.17|0
1645760130000|2022-02-25 03:35:30|497.95|495.55|498.32|495.92|498.45|496.05|497.95|495.55|0
1645760140000|2022-02-25 03:35:40|498.45|496.05|499.32|496.92|499.32|496.92|498.45|496.05|0
1645760150000|2022-02-25 03:35:50|499.57|497.17|499.7|497.3|500.06|497.66|499.57|497.17|0
1645760160000|2022-02-25 03:36:00|499.07|496.67|499.07|496.67|499.57|497.17|499.07|496.67|0
1645760170000|2022-02-25 03:36:10|498.95|496.55|498.82|496.42|499.07|496.67|498.82|496.42|0
1645760180000|2022-02-25 03:36:20|498.95|496.55|498.45|496.05|498.95|496.55|498.45|496.05|0
1645760190000|2022-02-25 03:36:30|498.2|495.8|497.33|494.93|498.2|495.8|497.33|494.93|0
1645760200000|2022-02-25 03:36:40|497.08|494.68|496.83|494.43|497.08|494.68|496.58|494.18|0
1645760210000|2022-02-25 03:36:50|497.08|494.68|497.08|494.68|497.08|494.68|496.83|494.43|0
1645760220000|2022-02-25 03:37:00|497.21|494.81|496.83|494.43|497.21|494.81|496.83|494.43|0
1645760230000|2022-02-25 03:37:10|497.08|494.68|497.08|494.68|497.82|495.42|497.08|494.68|0
1645760240000|2022-02-25 03:37:20|496.83|494.43|496.33|493.93|496.83|494.43|496.08|493.68|0
1645760250000|2022-02-25 03:37:30|496.58|494.18|495.96|493.56|496.58|494.18|495.83|493.43|0
1645760260000|2022-02-25 03:37:40|495.83|493.43|496.33|493.93|496.33|493.93|495.83|493.43|0
1645760270000|2022-02-25 03:37:50|495.83|493.43|496.33|493.93|496.33|493.93|495.83|493.43|0
1645760280000|2022-02-25 03:38:00|496.21|493.81|495.96|493.56|496.21|493.81|495.96|493.56|0
1645760290000|2022-02-25 03:38:10|496.08|493.68|495.34|492.94|496.08|493.68|495.34|492.94|0
1645760300000|2022-02-25 03:38:20|495.83|493.43|496.33|493.93|496.33|493.93|495.83|493.43|0
1645760310000|2022-02-25 03:38:30|496.46|494.06|496.33|493.93|496.46|494.06|496.33|493.93|0
1645760320000|2022-02-25 03:38:40|496.08|493.68|495.83|493.43|496.08|493.68|495.83|493.43|0
1645760330000|2022-02-25 03:38:50|495.58|493.18|495.96|493.56|496.08|493.68|495.58|493.18|0
1645760340000|2022-02-25 03:39:00|496.21|493.81|496.08|493.68|496.21|493.81|496.08|493.68|0
1645760350000|2022-02-25 03:39:10|495.83|493.43|496.08|493.68|496.08|493.68|495.34|492.94|0
1645760360000|2022-02-25 03:39:20|496.33|493.93|496.58|494.18|496.58|494.18|496.33|493.93|0
1645760370000|2022-02-25 03:39:30|496.33|493.93|496.58|494.18|496.83|494.43|496.33|493.93|0
1645760380000|2022-02-25 03:39:40|496.71|494.31|496.58|494.18|496.71|494.31|496.33|493.93|0
1645760390000|2022-02-25 03:39:50|497.7|495.3|497.33|494.93|497.7|495.3|497.33|494.93|0
1645760400000|2022-02-25 03:40:00|497.57|495.17|496.71|494.31|497.57|495.17|496.71|494.31|0
1645760410000|2022-02-25 03:40:10|496.83|494.43|496.83|494.43|496.83|494.43|496.33|493.93|0
1645760420000|2022-02-25 03:40:20|496.71|494.31|497.08|494.68|497.08|494.68|496.71|494.31|0
1645760430000|2022-02-25 03:40:30|496.58|494.18|496.71|494.31|496.71|494.31|496.33|493.93|0
1645760440000|2022-02-25 03:40:40|496.33|493.93|496.46|494.06|496.58|494.18|496.33|493.93|0
1645760450000|2022-02-25 03:40:50|496.58|494.18|496.83|494.43|496.96|494.56|496.58|494.18|0
1645760460000|2022-02-25 03:41:00|497.08|494.68|496.33|493.93|497.08|494.68|496.33|493.93|0
1645760470000|2022-02-25 03:41:10|496.58|494.18|496.58|494.18|496.58|494.18|496.58|494.18|0
1645760480000|2022-02-25 03:41:20|496.46|494.06|496.58|494.18|496.58|494.18|496.46|494.06|0
1645760490000|2022-02-25 03:41:30|496.71|494.31|496.71|494.31|496.83|494.43|496.71|494.31|0
1645760500000|2022-02-25 03:41:40|496.58|494.18|497.08|494.68|497.08|494.68|496.33|493.93|0
1645760510000|2022-02-25 03:41:50|496.71|494.31|497.21|494.81|497.21|494.81|496.71|494.31|0
1645760520000|2022-02-25 03:42:00|497.33|494.93|497.33|494.93|497.57|495.17|497.33|494.93|0
1645760530000|2022-02-25 03:42:10|497.46|495.06|496.83|494.43|497.46|495.06|496.83|494.43|0
1645760540000|2022-02-25 03:42:20|496.71|494.31|498.32|495.92|498.32|495.92|496.71|494.31|0
1645760550000|2022-02-25 03:42:30|498.82|496.42|499.07|496.67|499.07|496.67|498.82|496.42|0
1645760560000|2022-02-25 03:42:40|499.81|497.41|499.69|497.29|499.81|497.41|499.45|497.05|0
1645760570000|2022-02-25 03:42:50|499.32|496.92|499.2|496.8|499.32|496.92|499.2|496.8|0
1645760580000|2022-02-25 03:43:00|499.81|497.41|499.81|497.41|499.81|497.41|499.81|497.41|0
1645760590000|2022-02-25 03:43:10|499.69|497.29|499.32|496.92|500.06|497.66|499.32|496.92|0
1645760600000|2022-02-25 03:43:20|499.57|497.17|498.82|496.42|499.57|497.17|498.82|496.42|0
1645760610000|2022-02-25 03:43:30|498.7|496.3|498.57|496.17|498.7|496.3|498.57|496.17|0
1645760620000|2022-02-25 03:43:40|498.82|496.42|499.07|496.67|499.07|496.67|498.82|496.42|0
1645760630000|2022-02-25 03:43:50|499.32|496.92|498.82|496.42|499.69|497.29|498.82|496.42|0
1645760640000|2022-02-25 03:44:00|499.07|496.67|498.57|496.17|499.07|496.67|498.57|496.17|0
1645760650000|2022-02-25 03:44:10|498.82|496.42|499.07|496.67|499.07|496.67|498.82|496.42|0
1645760660000|2022-02-25 03:44:20|498.82|496.42|499.07|496.67|499.07|496.67|498.82|496.42|0
1645760670000|2022-02-25 03:44:30|498.82|496.42|498.95|496.55|498.95|496.55|498.7|496.3|0
1645760680000|2022-02-25 03:44:40|498.82|496.42|499.32|496.92|499.32|496.92|498.82|496.42|0
1645760690000|2022-02-25 03:44:50|499.07|496.67|498.57|496.17|499.07|496.67|498.57|496.17|0
1645760700000|2022-02-25 03:45:00|498.2|495.8|498.57|496.17|498.82|496.42|498.2|495.8|0
1645760710000|2022-02-25 03:45:10|498.32|495.92|498.57|496.17|498.57|496.17|498.32|495.92|0
1645760720000|2022-02-25 03:45:20|498.82|496.42|498.2|495.8|498.82|496.42|498.07|495.67|0
1645760730000|2022-02-25 03:45:30|498.45|496.05|498.32|495.92|498.82|496.42|498.32|495.92|0
1645760740000|2022-02-25 03:45:40|498.57|496.17|498.45|496.05|498.57|496.17|498.45|496.05|0
1645760750000|2022-02-25 03:45:50|497.82|495.42|497.45|495.05|497.82|495.42|497.45|495.05|0
1645760760000|2022-02-25 03:46:00|497.33|494.93|496.83|494.43|497.33|494.93|496.71|494.31|0
1645760770000|2022-02-25 03:46:10|496.58|494.18|496.71|494.31|496.71|494.31|496.58|494.18|0
1645760780000|2022-02-25 03:46:20|497.08|494.68|497.08|494.68|497.33|494.93|497.08|494.68|0
1645760790000|2022-02-25 03:46:30|497.21|494.81|496.33|493.93|497.33|494.93|496.33|493.93|0
1645760800000|2022-02-25 03:46:40|496.58|494.18|496.58|494.18|496.58|494.18|496.58|494.18|0
1645760810000|2022-02-25 03:46:50|496.83|494.43|496.83|494.43|496.83|494.43|496.71|494.31|0
1645760820000|2022-02-25 03:47:00|497.08|494.68|497.57|495.17|497.57|495.17|497.08|494.68|0
1645760830000|2022-02-25 03:47:10|497.7|495.3|497.08|494.68|497.7|495.3|496.71|494.31|0
1645760840000|2022-02-25 03:47:20|497.57|495.17|497.21|494.81|497.57|495.17|496.96|494.56|0
1645760850000|2022-02-25 03:47:30|497.33|494.93|497.21|494.81|497.45|495.05|497.21|494.81|0
1645760860000|2022-02-25 03:47:40|497.08|494.68|497.57|495.17|497.82|495.42|497.08|494.68|0
1645760870000|2022-02-25 03:47:50|498.2|495.8|497.33|494.93|498.2|495.8|497.33|494.93|0
1645760880000|2022-02-25 03:48:00|497.45|495.05|497.33|494.93|497.45|495.05|497.33|494.93|0
1645760890000|2022-02-25 03:48:10|497.21|494.81|497.45|495.05|497.45|495.05|497.21|494.81|0
1645760900000|2022-02-25 03:48:20|497.57|495.17|497.33|494.93|497.7|495.3|497.33|494.93|0
1645760910000|2022-02-25 03:48:30|496.08|493.68|495.71|493.31|496.08|493.68|495.71|493.31|0
1645760920000|2022-02-25 03:48:40|495.58|493.18|496.08|493.68|496.08|493.68|495.58|493.18|0
1645760930000|2022-02-25 03:48:50|495.83|493.43|495.83|493.43|495.83|493.43|495.71|493.31|0
1645760940000|2022-02-25 03:49:00|496.08|493.68|496.21|493.81|496.21|493.81|495.96|493.56|0
1645760950000|2022-02-25 03:49:10|496.33|493.93|495.58|493.18|496.33|493.93|495.46|493.06|0
1645760960000|2022-02-25 03:49:20|495.46|493.06|494.97|492.57|495.46|493.06|494.97|492.57|0
1645760970000|2022-02-25 03:49:30|495.09|492.69|494.97|492.57|495.09|492.69|494.97|492.57|0
1645760980000|2022-02-25 03:49:40|495.33|492.93|495.33|492.93|495.58|493.18|495.33|492.93|0
1645760990000|2022-02-25 03:49:50|494.84|492.44|495.58|493.18|495.58|493.18|494.84|492.44|0
1645761000000|2022-02-25 03:50:00|495.46|493.06|495.58|493.18|495.58|493.18|495.46|493.06|0
1645761010000|2022-02-25 03:50:10|495.33|492.93|495.46|493.06|495.46|493.06|495.09|492.69|0
1645761020000|2022-02-25 03:50:20|495.33|492.93|495.09|492.69|495.33|492.93|495.09|492.69|0
1645761030000|2022-02-25 03:50:30|495.71|493.31|495.58|493.18|495.71|493.31|495.58|493.18|0
1645761040000|2022-02-25 03:50:40|495.83|493.43|496.08|493.68|496.08|493.68|495.83|493.43|0
1645761050000|2022-02-25 03:50:50|495.09|492.69|495.09|492.69|495.33|492.93|495.09|492.69|0
1645761060000|2022-02-25 03:51:00|494.84|492.44|495.09|492.69|495.09|492.69|494.59|492.19|0
1645761070000|2022-02-25 03:51:10|495.33|492.93|495.33|492.93|495.46|493.06|495.33|492.93|0
1645761080000|2022-02-25 03:51:20|495.46|493.06|495.09|492.69|495.83|493.43|495.09|492.69|0
1645761090000|2022-02-25 03:51:30|494.97|492.57|495.83|493.43|495.83|493.43|494.97|492.57|0
1645761100000|2022-02-25 03:51:40|495.58|493.18|495.71|493.31|495.71|493.31|495.33|492.93|0
1645761110000|2022-02-25 03:51:50|495.83|493.43|495.46|493.06|495.83|493.43|495.46|493.06|0
1645761120000|2022-02-25 03:52:00|494.84|492.44|495.09|492.69|495.09|492.69|494.84|492.44|0
1645761130000|2022-02-25 03:52:10|494.84|492.44|494.84|492.44|494.84|492.44|494.84|492.44|0
1645761140000|2022-02-25 03:52:20|494.59|492.19|494.84|492.44|494.84|492.44|494.59|492.19|0
1645761150000|2022-02-25 03:52:30|495.83|493.43|495.83|493.43|495.83|493.43|495.58|493.18|0
1645761160000|2022-02-25 03:52:40|496.08|493.68|496.33|493.93|496.33|493.93|496.08|493.68|0
1645761170000|2022-02-25 03:52:50|496.21|493.81|496.21|493.81|496.33|493.93|496.21|493.81|0
1645761180000|2022-02-25 03:53:00|495.83|493.43|495.09|492.69|495.96|493.56|495.09|492.69|0
1645761190000|2022-02-25 03:53:10|495.58|493.18|495.33|492.93|495.83|493.43|495.33|492.93|0
1645761200000|2022-02-25 03:53:20|495.58|493.18|496.08|493.68|496.08|493.68|495.58|493.18|0
1645761210000|2022-02-25 03:53:30|495.96|493.56|495.33|492.93|495.96|493.56|495.33|492.93|0
1645761220000|2022-02-25 03:53:40|495.09|492.69|494.59|492.19|495.09|492.69|494.59|492.19|0
1645761230000|2022-02-25 03:53:50|494.72|492.32|494.84|492.44|494.84|492.44|494.59|492.19|0
1645761240000|2022-02-25 03:54:00|495.09|492.69|493.59|491.19|495.09|492.69|493.34|490.94|0
1645761250000|2022-02-25 03:54:10|493.1|490.7|492.1|489.7|493.1|490.7|492.1|489.7|0
1645761260000|2022-02-25 03:54:20|492.23|489.83|492.6|490.2|492.6|490.2|492.1|489.7|0
1645761270000|2022-02-25 03:54:30|492.73|490.33|492.23|489.83|492.73|490.33|492.23|489.83|0
1645761280000|2022-02-25 03:54:40|491.85|489.45|491.6|489.2|491.85|489.45|491.6|489.2|0
1645761290000|2022-02-25 03:54:50|491.35|488.95|489.12|486.72|491.6|489.2|489.12|486.72|0
1645761300000|2022-02-25 03:55:00|489.74|487.34|490.61|488.21|490.61|488.21|489.74|487.34|0
1645761310000|2022-02-25 03:55:10|490.36|487.96|490.11|487.71|490.36|487.96|489.74|487.34|0
1645761320000|2022-02-25 03:55:20|489.61|487.21|489.12|486.72|489.61|487.21|489.12|486.72|0
1645761330000|2022-02-25 03:55:30|488.37|485.97|488.37|485.97|488.62|486.22|488.37|485.97|0
1645761340000|2022-02-25 03:55:40|488.12|485.72|487.87|485.47|488.12|485.72|487.87|485.47|0
1645761350000|2022-02-25 03:55:50|488.12|485.72|487.26|484.86|488.12|485.72|487.13|484.73|0
1645761360000|2022-02-25 03:56:00|487.62|485.22|487.62|485.22|487.62|485.22|487.62|485.22|0
1645761370000|2022-02-25 03:56:10|487.75|485.35|488|485.6|488|485.6|487.62|485.22|0
1645761380000|2022-02-25 03:56:20|487.87|485.47|488.12|485.72|488.12|485.72|487.87|485.47|0
1645761390000|2022-02-25 03:56:30|488.5|486.1|488.62|486.22|488.87|486.47|488.5|486.1|0
1645761400000|2022-02-25 03:56:40|488.75|486.35|488.37|485.97|488.87|486.47|488.37|485.97|0
1645761410000|2022-02-25 03:56:50|487.13|484.73|485.63|483.23|487.13|484.73|485.63|483.23|0
1645761420000|2022-02-25 03:57:00|486.13|483.73|486.13|483.73|486.63|484.23|485.88|483.48|0
1645761430000|2022-02-25 03:57:10|485.63|483.23|484.14|481.74|485.63|483.23|484.14|481.74|0
1645761440000|2022-02-25 03:57:20|483.4|481|483.53|481.13|483.89|481.49|483.4|481|0
1645761450000|2022-02-25 03:57:30|483.89|481.49|483.53|481.13|483.89|481.49|483.53|481.13|0
1645761460000|2022-02-25 03:57:40|483.65|481.25|483.89|481.49|483.89|481.49|483.65|481.25|0
1645761470000|2022-02-25 03:57:50|482.65|480.25|483.65|481.25|483.65|481.25|482.65|480.25|0
1645761480000|2022-02-25 03:58:00|483.78|481.38|483.65|481.25|483.78|481.38|483.65|481.25|0
1645761490000|2022-02-25 03:58:10|483.4|481|483.89|481.49|484.14|481.74|483.4|481|0
1645761500000|2022-02-25 03:58:20|483.53|481.13|483.89|481.49|483.89|481.49|483.53|481.13|0
1645761510000|2022-02-25 03:58:30|484.39|481.99|484.64|482.24|484.64|482.24|484.39|481.99|0
1645761520000|2022-02-25 03:58:40|484.89|482.49|484.39|481.99|484.89|482.49|484.14|481.74|0
1645761530000|2022-02-25 03:58:50|484.14|481.74|484.14|481.74|484.14|481.74|484.14|481.74|0
1645761540000|2022-02-25 03:59:00|484.02|481.62|484.14|481.74|484.14|481.74|484.02|481.62|0
1645761550000|2022-02-25 03:59:10|484.39|481.99|484.89|482.49|484.89|482.49|484.39|481.99|0
1645761560000|2022-02-25 03:59:20|484.64|482.24|485.02|482.62|485.02|482.62|484.64|482.24|0
1645761570000|2022-02-25 03:59:30|484.89|482.49|484.64|482.24|484.89|482.49|484.39|481.99|0
1645761580000|2022-02-25 03:59:40|484.77|482.37|485.39|482.99|485.39|482.99|484.77|482.37|0
1645761590000|2022-02-25 03:59:50|485.14|482.74|485.14|482.74|485.14|482.74|485.02|482.62|0
1645761600000|2022-02-25 04:00:00|485.27|482.87|485.27|482.87|485.27|482.87|485.27|482.87|0
1645761610000|2022-02-25 04:00:10|485.39|482.99|484.89|482.49|485.39|482.99|484.89|482.49|0
1645761620000|2022-02-25 04:00:20|485.14|482.74|484.89|482.49|485.14|482.74|484.89|482.49|0
1645761630000|2022-02-25 04:00:30|484.77|482.37|485.52|483.12|485.63|483.23|484.77|482.37|0
1645761640000|2022-02-25 04:00:40|485.27|482.87|485.02|482.62|485.39|482.99|485.02|482.62|0
1645761650000|2022-02-25 04:00:50|485.14|482.74|485.39|482.99|485.39|482.99|485.14|482.74|0
1645761660000|2022-02-25 04:01:00|485.14|482.74|485.14|482.74|485.39|482.99|485.14|482.74|0
1645761670000|2022-02-25 04:01:10|485.88|483.48|485.88|483.48|486.01|483.61|485.88|483.48|0
1645761680000|2022-02-25 04:01:20|485.39|482.99|485.39|482.99|485.39|482.99|485.14|482.74|0
1645761690000|2022-02-25 04:01:30|485.27|482.87|485.63|483.23|485.63|483.23|485.27|482.87|0
1645761700000|2022-02-25 04:01:40|486.13|483.73|486.13|483.73|486.13|483.73|486.13|483.73|0
1645761710000|2022-02-25 04:01:50|486.38|483.98|486.63|484.23|486.63|484.23|486.38|483.98|0
1645761720000|2022-02-25 04:02:00|486.51|484.11|486.01|483.61|486.51|484.11|486.01|483.61|0
1645761730000|2022-02-25 04:02:10|485.88|483.48|486.13|483.73|486.13|483.73|485.88|483.48|0
1645761740000|2022-02-25 04:02:20|486.01|483.61|485.88|483.48|486.01|483.61|485.88|483.48|0
1645761750000|2022-02-25 04:02:30|485.63|483.23|485.88|483.48|485.88|483.48|485.39|482.99|0
1645761760000|2022-02-25 04:02:40|485.76|483.36|485.88|483.48|485.88|483.48|485.76|483.36|0
1645761770000|2022-02-25 04:02:50|486.13|483.73|486.38|483.98|486.38|483.98|486.13|483.73|0
1645761780000|2022-02-25 04:03:00|486.13|483.73|486.88|484.48|486.88|484.48|486.13|483.73|0
1645761790000|2022-02-25 04:03:10|487.13|484.73|487.13|484.73|487.26|484.86|487.13|484.73|0
1645761800000|2022-02-25 04:03:20|487.37|484.97|487.01|484.61|487.37|484.97|487.01|484.61|0
1645761810000|2022-02-25 04:03:30|486.88|484.48|487.13|484.73|487.13|484.73|486.88|484.48|0
1645761820000|2022-02-25 04:03:40|486.38|483.98|486.13|483.73|486.51|484.11|486.13|483.73|0
1645761830000|2022-02-25 04:03:50|485.63|483.23|485.39|482.99|485.63|483.23|485.39|482.99|0
1645761840000|2022-02-25 04:04:00|484.89|482.49|484.89|482.49|485.14|482.74|484.89|482.49|0
1645761850000|2022-02-25 04:04:10|485.27|482.87|485.27|482.87|485.27|482.87|485.27|482.87|0
1645761860000|2022-02-25 04:04:20|485.63|483.23|485.39|482.99|485.63|483.23|485.39|482.99|0
1645761870000|2022-02-25 04:04:30|485.14|482.74|484.14|481.74|485.14|482.74|484.14|481.74|0
1645761880000|2022-02-25 04:04:40|484.52|482.12|484.14|481.74|484.52|482.12|484.14|481.74|0
1645761890000|2022-02-25 04:04:50|484.39|481.99|484.39|481.99|484.39|481.99|484.39|481.99|0
1645761900000|2022-02-25 04:05:00|484.27|481.87|484.39|481.99|484.39|481.99|484.14|481.74|0
1645761910000|2022-02-25 04:05:10|484.27|481.87|484.14|481.74|484.39|481.99|484.14|481.74|0
1645761920000|2022-02-25 04:05:20|484.27|481.87|484.39|481.99|484.39|481.99|484.14|481.74|0
1645761930000|2022-02-25 04:05:30|484.89|482.49|485.14|482.74|485.14|482.74|484.89|482.49|0
1645761940000|2022-02-25 04:05:40|485.02|482.62|483.03|480.63|485.02|482.62|483.03|480.63|0
1645761950000|2022-02-25 04:05:50|483.15|480.75|482.65|480.25|483.15|480.75|482.65|480.25|0
1645761960000|2022-02-25 04:06:00|482.15|479.75|482.9|480.5|482.9|480.5|482.15|479.75|0
1645761970000|2022-02-25 04:06:10|482.78|480.38|482.53|480.13|483.15|480.75|482.53|480.13|0
1645761980000|2022-02-25 04:06:20|482.65|480.25|480.41|478.01|482.65|480.25|480.41|478.01|0
1645761990000|2022-02-25 04:06:30|480.79|478.39|480.41|478.01|480.79|478.39|480.41|478.01|0
1645762000000|2022-02-25 04:06:40|480.17|477.77|480.91|478.51|480.91|478.51|480.17|477.77|0
1645762010000|2022-02-25 04:06:50|481.16|478.76|481.16|478.76|481.16|478.76|480.91|478.51|0
1645762020000|2022-02-25 04:07:00|481.29|478.89|481.29|478.89|481.29|478.89|481.16|478.76|0
1645762030000|2022-02-25 04:07:10|481.54|479.14|481.41|479.01|481.54|479.14|481.29|478.89|0
1645762040000|2022-02-25 04:07:20|481.66|479.26|481.79|479.39|481.79|479.39|481.66|479.26|0
1645762050000|2022-02-25 04:07:30|481.91|479.51|482.03|479.63|482.03|479.63|481.91|479.51|0
1645762060000|2022-02-25 04:07:40|482.4|480|482.4|480|482.78|480.38|482.4|480|0
1645762070000|2022-02-25 04:07:50|481.66|479.26|481.29|478.89|481.66|479.26|481.29|478.89|0
1645762080000|2022-02-25 04:08:00|481.41|479.01|481.29|478.89|481.41|479.01|481.16|478.76|0
1645762090000|2022-02-25 04:08:10|481.16|478.76|480.79|478.39|481.16|478.76|480.79|478.39|0
1645762100000|2022-02-25 04:08:20|480.54|478.14|479.67|477.27|480.54|478.14|479.67|477.27|0
1645762110000|2022-02-25 04:08:30|480.17|477.77|479.42|477.02|480.17|477.77|479.42|477.02|0
1645762120000|2022-02-25 04:08:40|479.17|476.77|479.42|477.02|479.42|477.02|479.17|476.77|0
1645762130000|2022-02-25 04:08:50|479.67|477.27|479.67|477.27|479.67|477.27|479.67|477.27|0
1645762140000|2022-02-25 04:09:00|480.05|477.65|480.41|478.01|480.41|478.01|480.05|477.65|0
1645762150000|2022-02-25 04:09:10|480.91|478.51|481.16|478.76|481.29|478.89|480.91|478.51|0
1645762160000|2022-02-25 04:09:20|480.41|478.01|480.66|478.26|480.66|478.26|480.41|478.01|0
1645762170000|2022-02-25 04:09:30|480.41|478.01|480.79|478.39|480.79|478.39|480.17|477.77|0
1645762180000|2022-02-25 04:09:40|480.91|478.51|480.66|478.26|480.91|478.51|480.66|478.26|0
1645762190000|2022-02-25 04:09:50|480.91|478.51|480.91|478.51|480.91|478.51|480.41|478.01|0
1645762200000|2022-02-25 04:10:00|481.16|478.76|481.79|479.39|481.79|479.39|481.16|478.76|0
1645762210000|2022-02-25 04:10:10|481.66|479.26|482.28|479.88|482.28|479.88|481.66|479.26|0
1645762220000|2022-02-25 04:10:20|482.15|479.75|481.13|478.73|482.15|479.75|481.13|478.73|0
1645762230000|2022-02-25 04:10:30|481.26|478.86|481.13|478.73|481.26|478.86|480.88|478.48|0
1645762240000|2022-02-25 04:10:40|481.37|478.97|481.01|478.61|481.37|478.97|481.01|478.61|0
1645762250000|2022-02-25 04:10:50|481.13|478.73|480.88|478.48|481.37|478.97|480.88|478.48|0
1645762260000|2022-02-25 04:11:00|480.76|478.36|480.38|477.98|480.76|478.36|480.38|477.98|0
1645762270000|2022-02-25 04:11:10|480.63|478.23|480.63|478.23|481.13|478.73|480.63|478.23|0
1645762280000|2022-02-25 04:11:20|480.76|478.36|481.26|478.86|481.26|478.86|480.76|478.36|0
1645762290000|2022-02-25 04:11:30|480.88|478.48|480.26|477.86|480.88|478.48|480.26|477.86|0
1645762300000|2022-02-25 04:11:40|479.88|477.48|480.13|477.73|480.38|477.98|479.88|477.48|0
1645762310000|2022-02-25 04:11:50|480.38|477.98|480.63|478.23|480.63|478.23|480.38|477.98|0
1645762320000|2022-02-25 04:12:00|480.76|478.36|480.63|478.23|480.76|478.36|480.63|478.23|0
1645762330000|2022-02-25 04:12:10|480.76|478.36|480.63|478.23|480.76|478.36|480.63|478.23|0
1645762340000|2022-02-25 04:12:20|480.76|478.36|480.63|478.23|480.76|478.36|480.51|478.11|0
1645762350000|2022-02-25 04:12:30|480.76|478.36|481.75|479.35|481.87|479.47|480.76|478.36|0
1645762360000|2022-02-25 04:12:40|481.87|479.47|481.26|478.86|481.87|479.47|481.26|478.86|0
1645762370000|2022-02-25 04:12:50|480.63|478.23|480.88|478.48|480.88|478.48|480.63|478.23|0
1645762380000|2022-02-25 04:13:00|481.37|478.97|481.13|478.73|481.37|478.97|481.13|478.73|0
1645762390000|2022-02-25 04:13:10|481.26|478.86|480.88|478.48|481.26|478.86|480.63|478.23|0
1645762400000|2022-02-25 04:13:20|481.5|479.1|481.62|479.22|481.62|479.22|481.5|479.1|0
1645762410000|2022-02-25 04:13:30|481.5|479.1|481.37|478.97|481.75|479.35|481.37|478.97|0
1645762420000|2022-02-25 04:13:40|481.13|478.73|480.38|477.98|481.13|478.73|480.38|477.98|0
1645762430000|2022-02-25 04:13:50|480.63|478.23|481.13|478.73|481.13|478.73|480.63|478.23|0
1645762440000|2022-02-25 04:14:00|481.01|478.61|481.37|478.97|481.37|478.97|480.88|478.48|0
1645762450000|2022-02-25 04:14:10|481.62|479.22|480.88|478.48|481.62|479.22|480.76|478.36|0
1645762460000|2022-02-25 04:14:20|481.01|478.61|480.76|478.36|481.01|478.61|480.76|478.36|0
1645762470000|2022-02-25 04:14:30|480.63|478.23|480.13|477.73|480.63|478.23|480.13|477.73|0
1645762480000|2022-02-25 04:14:40|479.88|477.48|479.88|477.48|479.88|477.48|479.88|477.48|0
1645762490000|2022-02-25 04:14:50|479.76|477.36|480.26|477.86|480.26|477.86|479.76|477.36|0
1645762500000|2022-02-25 04:15:00|479.88|477.48|479.88|477.48|479.88|477.48|479.63|477.23|0
1645762510000|2022-02-25 04:15:10|480.13|477.73|481.01|478.61|481.01|478.61|480.13|477.73|0
1645762520000|2022-02-25 04:15:20|480.63|478.23|480.88|478.48|481.13|478.73|480.63|478.23|0
1645762530000|2022-02-25 04:15:30|480.63|478.23|480.88|478.48|480.88|478.48|480.63|478.23|0
1645762540000|2022-02-25 04:15:40|480.76|478.36|481.62|479.22|481.62|479.22|480.38|477.98|0
1645762550000|2022-02-25 04:15:50|481.37|478.97|481.37|478.97|481.37|478.97|481.37|478.97|0
1645762560000|2022-02-25 04:16:00|481.26|478.86|481.37|478.97|481.37|478.97|481.26|478.86|0
1645762570000|2022-02-25 04:16:10|481.62|479.22|481.75|479.35|481.75|479.35|481.5|479.1|0
1645762580000|2022-02-25 04:16:20|481.87|479.47|481.87|479.47|481.87|479.47|481.87|479.47|0
1645762590000|2022-02-25 04:16:30|482|479.6|482|479.6|482|479.6|482|479.6|0
1645762600000|2022-02-25 04:16:40|482.12|479.72|481.87|479.47|482.12|479.72|481.87|479.47|0
1645762610000|2022-02-25 04:16:50|481.75|479.35|481.62|479.22|481.75|479.35|481.62|479.22|0
1645762620000|2022-02-25 04:17:00|481.37|478.97|481.5|479.1|481.5|479.1|481.37|478.97|0
1645762630000|2022-02-25 04:17:10|481.37|478.97|481.01|478.61|481.37|478.97|480.76|478.36|0
1645762640000|2022-02-25 04:17:20|481.13|478.73|481.5|479.1|481.5|479.1|481.13|478.73|0
1645762650000|2022-02-25 04:17:30|481.62|479.22|481.62|479.22|481.62|479.22|481.62|479.22|0
1645762660000|2022-02-25 04:17:40|481.13|478.73|481.62|479.22|481.62|479.22|481.13|478.73|0
1645762670000|2022-02-25 04:17:50|481.75|479.35|481.87|479.47|481.87|479.47|481.62|479.22|0
1645762680000|2022-02-25 04:18:00|482.75|480.35|482.12|479.72|482.75|480.35|482.12|479.72|0
1645762690000|2022-02-25 04:18:10|482.62|480.22|482.75|480.35|482.75|480.35|482.62|480.22|0
1645762700000|2022-02-25 04:18:20|482.87|480.47|482.75|480.35|482.87|480.47|482.75|480.35|0
1645762710000|2022-02-25 04:18:30|482.62|480.22|482.75|480.35|482.75|480.35|482.62|480.22|0
1645762720000|2022-02-25 04:18:40|482.62|480.22|482.75|480.35|482.75|480.35|482.62|480.22|0
1645762730000|2022-02-25 04:18:50|482.62|480.22|482.37|479.97|482.62|480.22|482.37|479.97|0
1645762740000|2022-02-25 04:19:00|482.62|480.22|482.5|480.1|482.62|480.22|482.5|480.1|0
1645762750000|2022-02-25 04:19:10|482.12|479.72|481.87|479.47|482.12|479.72|481.75|479.35|0
1645762760000|2022-02-25 04:19:20|482.12|479.72|483.99|481.59|484.36|481.96|482.12|479.72|0
1645762770000|2022-02-25 04:19:30|483.61|481.21|484.11|481.71|484.11|481.71|483.61|481.21|0
1645762780000|2022-02-25 04:19:40|484.36|481.96|484.61|482.21|484.61|482.21|484.36|481.96|0
1645762790000|2022-02-25 04:19:50|484.86|482.46|484.86|482.46|485.1|482.7|484.86|482.46|0
1645762800000|2022-02-25 04:20:00|485.1|482.7|483.86|481.46|485.1|482.7|483.86|481.46|0
1645762810000|2022-02-25 04:20:10|484.11|481.71|483.99|481.59|484.11|481.71|483.86|481.46|0
1645762820000|2022-02-25 04:20:20|483.86|481.46|484.36|481.96|484.36|481.96|483.86|481.46|0
1645762830000|2022-02-25 04:20:30|484.11|481.71|484.86|482.46|484.86|482.46|484.11|481.71|0
1645762840000|2022-02-25 04:20:40|485.1|482.7|485.6|483.2|485.6|483.2|485.1|482.7|0
1645762850000|2022-02-25 04:20:50|485.1|482.7|484.99|482.59|485.1|482.7|484.99|482.59|0
1645762860000|2022-02-25 04:21:00|485.1|482.7|485.1|482.7|485.35|482.95|485.1|482.7|0
1645762870000|2022-02-25 04:21:10|484.74|482.34|484.74|482.34|484.86|482.46|484.74|482.34|0
1645762880000|2022-02-25 04:21:20|484.61|482.21|485.1|482.7|485.1|482.7|484.36|481.96|0
1645762890000|2022-02-25 04:21:30|484.86|482.46|485.1|482.7|485.1|482.7|484.86|482.46|0
1645762900000|2022-02-25 04:21:40|484.86|482.46|484.86|482.46|484.86|482.46|484.74|482.34|0
1645762910000|2022-02-25 04:21:50|484.36|481.96|484.61|482.21|484.74|482.34|484.36|481.96|0
1645762920000|2022-02-25 04:22:00|484.36|481.96|484.36|481.96|484.36|481.96|484.36|481.96|0
1645762930000|2022-02-25 04:22:10|483.99|481.59|483.99|481.59|484.11|481.71|483.86|481.46|0
1645762940000|2022-02-25 04:22:20|484.11|481.71|484.11|481.71|484.11|481.71|484.11|481.71|0
1645762950000|2022-02-25 04:22:30|483.99|481.59|483.86|481.46|483.99|481.59|483.86|481.46|0
1645762970000|2022-02-25 04:22:50|483.74|481.34|483.86|481.46|483.86|481.46|483.74|481.34|0
1645762980000|2022-02-25 04:23:00|484.11|481.71|483.61|481.21|484.11|481.71|483.61|481.21|0
1645762990000|2022-02-25 04:23:10|483.36|480.96|483.61|481.21|483.74|481.34|483.36|480.96|0
1645763000000|2022-02-25 04:23:20|483.49|481.09|483.36|480.96|483.61|481.21|483.36|480.96|0
1645763010000|2022-02-25 04:23:30|483.49|481.09|483.86|481.46|483.86|481.46|483.11|480.71|0
1645763020000|2022-02-25 04:23:40|484.36|481.96|484.36|481.96|484.36|481.96|484.24|481.84|0
1645763030000|2022-02-25 04:23:50|484.61|482.21|484.61|482.21|484.74|482.34|484.61|482.21|0
1645763040000|2022-02-25 04:24:00|484.74|482.34|484.36|481.96|484.74|482.34|484.36|481.96|0
1645763050000|2022-02-25 04:24:10|484.74|482.34|484.86|482.46|484.86|482.46|484.74|482.34|0
1645763060000|2022-02-25 04:24:20|484.99|482.59|484.74|482.34|485.23|482.83|484.74|482.34|0
1645763070000|2022-02-25 04:24:30|484.61|482.21|485.85|483.45|485.85|483.45|484.61|482.21|0
1645763080000|2022-02-25 04:24:40|485.35|482.95|485.85|483.45|485.85|483.45|485.35|482.95|0
1645763090000|2022-02-25 04:24:50|485.6|483.2|485.85|483.45|485.85|483.45|485.6|483.2|0
1645763100000|2022-02-25 04:25:00|485.48|483.08|484.86|482.46|485.48|483.08|484.86|482.46|0
1645763110000|2022-02-25 04:25:10|485.1|482.7|484.86|482.46|485.1|482.7|484.86|482.46|0
1645763120000|2022-02-25 04:25:20|485.1|482.7|484.86|482.46|485.35|482.95|484.86|482.46|0
1645763130000|2022-02-25 04:25:30|485.6|483.2|485.6|483.2|485.73|483.33|485.6|483.2|0
1645763140000|2022-02-25 04:25:40|485.48|483.08|485.48|483.08|485.6|483.2|485.48|483.08|0
1645763150000|2022-02-25 04:25:50|485.73|483.33|485.1|482.7|485.73|483.33|485.1|482.7|0
1645763160000|2022-02-25 04:26:00|484.98|482.58|485.1|482.7|485.1|482.7|484.98|482.58|0
1645763170000|2022-02-25 04:26:10|485.35|482.95|485.35|482.95|485.35|482.95|485.23|482.83|0
1645763180000|2022-02-25 04:26:20|485.6|483.2|485.35|482.95|485.6|483.2|485.35|482.95|0
1645763190000|2022-02-25 04:26:30|485.48|483.08|485.6|483.2|485.6|483.2|485.48|483.08|0
1645763200000|2022-02-25 04:26:40|485.85|483.45|485.23|482.83|485.85|483.45|485.23|482.83|0
1645763210000|2022-02-25 04:26:50|485.35|482.95|485.35|482.95|485.6|483.2|485.35|482.95|0
1645763220000|2022-02-25 04:27:00|485.23|482.83|485.1|482.7|485.23|482.83|484.61|482.21|0
1645763230000|2022-02-25 04:27:10|485.35|482.95|484.98|482.58|485.35|482.95|484.98|482.58|0
1645763240000|2022-02-25 04:27:20|484.86|482.46|484.74|482.34|484.86|482.46|484.74|482.34|0
1645763250000|2022-02-25 04:27:30|484.61|482.21|484.36|481.96|484.61|482.21|484.36|481.96|0
1645763260000|2022-02-25 04:27:40|484.11|481.71|484.11|481.71|484.11|481.71|484.11|481.71|0
1645763270000|2022-02-25 04:27:50|483.86|481.46|484.11|481.71|484.36|481.96|483.86|481.46|0
1645763280000|2022-02-25 04:28:00|483.86|481.46|482.87|480.47|483.86|481.46|482.87|480.47|0
1645763290000|2022-02-25 04:28:10|482.62|480.22|482.62|480.22|482.75|480.35|482.62|480.22|0
1645763300000|2022-02-25 04:28:20|482.75|480.35|482.75|480.35|482.75|480.35|482.5|480.1|0
1645763310000|2022-02-25 04:28:30|482.37|479.97|482.62|480.22|482.62|480.22|482.37|479.97|0
1645763320000|2022-02-25 04:28:40|482.25|479.85|482.25|479.85|482.5|480.1|481.87|479.47|0
1645763330000|2022-02-25 04:28:50|482.37|479.97|482.25|479.85|482.37|479.97|482.25|479.85|0
1645763340000|2022-02-25 04:29:00|482.12|479.72|481.75|479.35|482.12|479.72|481.75|479.35|0
1645763350000|2022-02-25 04:29:10|481.62|479.22|480.13|477.73|481.62|479.22|480.13|477.73|0
1645763360000|2022-02-25 04:29:20|480.51|478.11|480.88|478.48|480.88|478.48|480.51|478.11|0
1645763370000|2022-02-25 04:29:30|480.76|478.36|480.88|478.48|481.01|478.61|480.76|478.36|0
1645763380000|2022-02-25 04:29:40|481.13|478.73|481.37|478.97|481.62|479.22|481.13|478.73|0
1645763390000|2022-02-25 04:29:50|481.62|479.22|481.75|479.35|481.87|479.47|481.62|479.22|0
1645763400000|2022-02-25 04:30:00|481.87|479.47|481.87|479.47|481.87|479.47|481.87|479.47|0
1645763410000|2022-02-25 04:30:10|481.75|479.35|481.62|479.22|481.75|479.35|481.37|478.97|0
1645763420000|2022-02-25 04:30:20|481.37|478.97|481.75|479.35|481.87|479.47|481.37|478.97|0
1645763430000|2022-02-25 04:30:30|481.62|479.22|481.87|479.47|481.87|479.47|481.62|479.22|0
1645763440000|2022-02-25 04:30:40|481.62|479.22|481.62|479.22|481.75|479.35|481.62|479.22|0
1645763450000|2022-02-25 04:30:50|481.87|479.47|482.37|479.97|482.37|479.97|481.87|479.47|0
1645763460000|2022-02-25 04:31:00|482.5|480.1|483.11|480.71|483.11|480.71|482.5|480.1|0
1645763470000|2022-02-25 04:31:10|483.36|480.96|482.87|480.47|483.36|480.96|482.87|480.47|0
1645763480000|2022-02-25 04:31:20|483.24|480.84|483.61|481.21|483.61|481.21|483.24|480.84|0
1645763490000|2022-02-25 04:31:30|483.74|481.34|483.11|480.71|483.74|481.34|483.11|480.71|0
1645763500000|2022-02-25 04:31:40|482.87|480.47|482.75|480.35|482.87|480.47|482.75|480.35|0
1645763510000|2022-02-25 04:31:50|482.87|480.47|483.36|480.96|483.36|480.96|482.87|480.47|0
1645763520000|2022-02-25 04:32:00|483.11|480.71|482.87|480.47|484.36|481.96|482.87|480.47|0
1645763530000|2022-02-25 04:32:10|483|480.6|483.11|480.71|483.11|480.71|482.87|480.47|0
1645763540000|2022-02-25 04:32:20|482.87|480.47|483.24|480.84|483.24|480.84|482.87|480.47|0
1645763550000|2022-02-25 04:32:30|483.11|480.71|483.11|480.71|483.11|480.71|483.11|480.71|0
1645763560000|2022-02-25 04:32:40|483.24|480.84|483.49|481.09|483.61|481.21|483.24|480.84|0
1645763570000|2022-02-25 04:32:50|483.11|480.71|483.86|481.46|483.86|481.46|483.11|480.71|0
1645763580000|2022-02-25 04:33:00|483.99|481.59|484.49|482.09|484.49|482.09|483.99|481.59|0
1645763590000|2022-02-25 04:33:10|484.36|481.96|484.74|482.34|484.74|482.34|484.36|481.96|0
1645763600000|2022-02-25 04:33:20|484.61|482.21|484.61|482.21|484.61|482.21|484.36|481.96|0
1645763610000|2022-02-25 04:33:30|484.36|481.96|484.49|482.09|484.49|482.09|484.24|481.84|0
1645763620000|2022-02-25 04:33:40|484.36|481.96|484.36|481.96|484.36|481.96|484.36|481.96|0
1645763630000|2022-02-25 04:33:50|484.61|482.21|484.74|482.34|484.74|482.34|484.49|482.09|0
1645763640000|2022-02-25 04:34:00|484.86|482.46|484.74|482.34|485.1|482.7|484.74|482.34|0
1645763650000|2022-02-25 04:34:10|484.49|482.09|484.98|482.58|485.1|482.7|484.49|482.09|0
1645763660000|2022-02-25 04:34:20|485.73|483.33|485.98|483.58|485.98|483.58|485.73|483.33|0
1645763670000|2022-02-25 04:34:30|485.85|483.45|485.85|483.45|485.98|483.58|485.85|483.45|0
1645763680000|2022-02-25 04:34:40|486.1|483.7|485.98|483.58|486.23|483.83|485.98|483.58|0
1645763690000|2022-02-25 04:34:50|485.85|483.45|485.85|483.45|485.85|483.45|485.85|483.45|0
1645763700000|2022-02-25 04:35:00|485.6|483.2|485.73|483.33|485.85|483.45|485.6|483.2|0
1645763710000|2022-02-25 04:35:10|485.48|483.08|485.85|483.45|485.85|483.45|485.35|482.95|0
1645763720000|2022-02-25 04:35:20|485.73|483.33|485.85|483.45|485.85|483.45|485.6|483.2|0
1645763730000|2022-02-25 04:35:30|486.85|484.45|486.73|484.33|487.34|484.94|486.73|484.33|0
1645763740000|2022-02-25 04:35:40|486.85|484.45|486.97|484.57|487.09|484.69|486.85|484.45|0
1645763750000|2022-02-25 04:35:50|486.6|484.2|486.48|484.08|486.6|484.2|486.23|483.83|0
1645763760000|2022-02-25 04:36:00|486.1|483.7|486.1|483.7|486.48|484.08|486.1|483.7|0
1645763770000|2022-02-25 04:36:10|486.35|483.95|486.1|483.7|486.35|483.95|486.1|483.7|0
1645763780000|2022-02-25 04:36:20|486.23|483.83|486.85|484.45|486.85|484.45|486.23|483.83|0
1645763790000|2022-02-25 04:36:30|486.23|483.83|486.23|483.83|486.35|483.95|486.23|483.83|0
1645763800000|2022-02-25 04:36:40|486.35|483.95|486.35|483.95|486.35|483.95|486.35|483.95|0
1645763810000|2022-02-25 04:36:50|486.23|483.83|486.1|483.7|486.23|483.83|486.1|483.7|0
1645763820000|2022-02-25 04:37:00|486.35|483.95|486.35|483.95|486.6|484.2|486.1|483.7|0
1645763830000|2022-02-25 04:37:10|486.23|483.83|486.6|484.2|486.6|484.2|486.23|483.83|0
1645763840000|2022-02-25 04:37:20|486.48|484.08|486.35|483.95|486.48|484.08|486.35|483.95|0
1645763850000|2022-02-25 04:37:30|486.48|484.08|486.35|483.95|486.48|484.08|486.1|483.7|0
1645763860000|2022-02-25 04:37:40|486.6|484.2|486.48|484.08|486.6|484.2|486.48|484.08|0
1645763870000|2022-02-25 04:37:50|486.1|483.7|486.1|483.7|486.23|483.83|486.1|483.7|0
1645763880000|2022-02-25 04:38:00|486.23|483.83|486.6|484.2|486.6|484.2|486.23|483.83|0
1645763890000|2022-02-25 04:38:10|486.73|484.33|486.73|484.33|486.73|484.33|486.73|484.33|0
1645763900000|2022-02-25 04:38:20|486.85|484.45|487.09|484.69|487.22|484.82|486.85|484.45|0
1645763910000|2022-02-25 04:38:30|487.34|484.94|488.34|485.94|488.34|485.94|487.34|484.94|0
1645763920000|2022-02-25 04:38:40|488.22|485.82|488.09|485.69|488.34|485.94|488.09|485.69|0
1645763930000|2022-02-25 04:38:50|487.97|485.57|487.97|485.57|488.09|485.69|487.97|485.57|0
1645763940000|2022-02-25 04:39:00|487.84|485.44|487.59|485.19|487.97|485.57|487.59|485.19|0
1645763950000|2022-02-25 04:39:10|487.47|485.07|487.59|485.19|487.72|485.32|487.47|485.07|0
1645763960000|2022-02-25 04:39:20|487.84|485.44|487.84|485.44|487.84|485.44|487.84|485.44|0
1645763970000|2022-02-25 04:39:30|487.97|485.57|487.59|485.19|487.97|485.57|487.59|485.19|0
1645763980000|2022-02-25 04:39:40|488.22|485.82|488.09|485.69|488.22|485.82|487.97|485.57|0
1645763990000|2022-02-25 04:39:50|487.97|485.57|487.72|485.32|487.97|485.57|487.72|485.32|0
1645764000000|2022-02-25 04:40:00|487.97|485.57|489.71|487.31|489.71|487.31|487.84|485.44|0
1645764010000|2022-02-25 04:40:10|489.96|487.56|489.71|487.31|489.96|487.56|489.71|487.31|0
1645764020000|2022-02-25 04:40:20|489.96|487.56|490.33|487.93|490.33|487.93|489.96|487.56|0
1645764030000|2022-02-25 04:40:30|490.46|488.06|489.83|487.43|490.46|488.06|489.83|487.43|0
1645764040000|2022-02-25 04:40:40|490.08|487.68|491.32|488.92|491.45|489.05|490.08|487.68|0
1645764050000|2022-02-25 04:40:50|490.83|488.43|490.58|488.18|490.83|488.43|490.58|488.18|0
1645764060000|2022-02-25 04:41:00|490.33|487.93|490.58|488.18|490.58|488.18|490.33|487.93|0
1645764070000|2022-02-25 04:41:10|490.33|487.93|490.08|487.68|490.33|487.93|490.08|487.68|0
1645764080000|2022-02-25 04:41:20|489.83|487.43|489.21|486.81|489.83|487.43|489.21|486.81|0
1645764090000|2022-02-25 04:41:30|489.58|487.18|489.33|486.93|489.58|487.18|489.33|486.93|0
1645764100000|2022-02-25 04:41:40|489.58|487.18|489.46|487.06|489.58|487.18|489.46|487.06|0
1645764110000|2022-02-25 04:41:50|489.71|487.31|489.58|487.18|489.71|487.31|489.58|487.18|0
1645764120000|2022-02-25 04:42:00|489.46|487.06|489.83|487.43|489.83|487.43|489.46|487.06|0
1645764130000|2022-02-25 04:42:10|489.96|487.56|491.07|488.67|491.07|488.67|489.96|487.56|0
1645764140000|2022-02-25 04:42:20|490.46|488.06|490.46|488.06|490.46|488.06|490.46|488.06|0
1645764150000|2022-02-25 04:42:30|490.58|488.18|490.46|488.06|490.58|488.18|490.33|487.93|0
1645764160000|2022-02-25 04:42:40|490.33|487.93|490.21|487.81|490.33|487.93|490.08|487.68|0
1645764170000|2022-02-25 04:42:50|490.46|488.06|490.33|487.93|490.46|488.06|490.33|487.93|0
1645764180000|2022-02-25 04:43:00|490.21|487.81|489.71|487.31|490.21|487.81|489.71|487.31|0
1645764190000|2022-02-25 04:43:10|489.58|487.18|489.58|487.18|489.71|487.31|489.58|487.18|0
1645764200000|2022-02-25 04:43:20|489.46|487.06|489.58|487.18|489.58|487.18|489.33|486.93|0
1645764210000|2022-02-25 04:43:30|489.33|486.93|489.71|487.31|489.71|487.31|489.33|486.93|0
1645764220000|2022-02-25 04:43:40|489.96|487.56|490.46|488.06|490.46|488.06|489.96|487.56|0
1645764230000|2022-02-25 04:43:50|490.58|488.18|490.83|488.43|490.83|488.43|490.58|488.18|0
1645764240000|2022-02-25 04:44:00|490.58|488.18|490.71|488.31|490.83|488.43|490.58|488.18|0
1645764250000|2022-02-25 04:44:10|490.58|488.18|490.58|488.18|490.71|488.31|490.58|488.18|0
1645764260000|2022-02-25 04:44:20|490.71|488.31|490.83|488.43|490.83|488.43|490.71|488.31|0
1645764270000|2022-02-25 04:44:30|490.71|488.31|491.07|488.67|491.07|488.67|490.71|488.31|0
1645764280000|2022-02-25 04:44:40|490.95|488.55|490.95|488.55|490.95|488.55|490.95|488.55|0
1645764290000|2022-02-25 04:44:50|490.83|488.43|489.96|487.56|490.83|488.43|489.96|487.56|0
1645764300000|2022-02-25 04:45:00|489.71|487.31|489.71|487.31|489.71|487.31|489.58|487.18|0
1645764310000|2022-02-25 04:45:10|489.58|487.18|489.71|487.31|489.71|487.31|489.58|487.18|0
1645764320000|2022-02-25 04:45:20|489.58|487.18|489.71|487.31|489.71|487.31|489.58|487.18|0
1645764330000|2022-02-25 04:45:30|489.83|487.43|489.83|487.43|489.83|487.43|489.83|487.43|0
1645764340000|2022-02-25 04:45:40|490.33|487.93|490.21|487.81|490.33|487.93|490.21|487.81|0
1645764350000|2022-02-25 04:45:50|490.08|487.68|490.33|487.93|490.33|487.93|490.08|487.68|0
1645764370000|2022-02-25 04:46:10|490.21|487.81|489.71|487.31|490.21|487.81|489.58|487.18|0
1645764380000|2022-02-25 04:46:20|489.58|487.18|489.83|487.43|489.83|487.43|489.58|487.18|0
1645764390000|2022-02-25 04:46:30|489.58|487.18|489.08|486.68|489.58|487.18|489.08|486.68|0
1645764400000|2022-02-25 04:46:40|488.83|486.43|489.08|486.68|489.08|486.68|488.83|486.43|0
1645764410000|2022-02-25 04:46:50|488.83|486.43|489.08|486.68|489.08|486.68|488.83|486.43|0
1645764420000|2022-02-25 04:47:00|489.33|486.93|489.33|486.93|489.58|487.18|489.33|486.93|0
1645764440000|2022-02-25 04:47:20|489.46|487.06|489.46|487.06|489.46|487.06|489.46|487.06|0
1645764450000|2022-02-25 04:47:30|489.33|486.93|489.96|487.56|489.96|487.56|489.33|486.93|0
1645764460000|2022-02-25 04:47:40|489.83|487.43|489.08|486.68|489.83|487.43|489.08|486.68|0
1645764470000|2022-02-25 04:47:50|488.83|486.43|489.08|486.68|489.08|486.68|488.83|486.43|0
1645764480000|2022-02-25 04:48:00|489.58|487.18|488.47|486.07|489.58|487.18|488.47|486.07|0
1645764490000|2022-02-25 04:48:10|488.83|486.43|488.83|486.43|488.83|486.43|488.83|486.43|0
1645764500000|2022-02-25 04:48:20|488.47|486.07|488.47|486.07|488.47|486.07|488.47|486.07|0
1645764510000|2022-02-25 04:48:30|488.34|485.94|488.96|486.56|488.96|486.56|488.34|485.94|0
1645764520000|2022-02-25 04:48:40|489.21|486.81|488.96|486.56|489.21|486.81|488.83|486.43|0
1645764530000|2022-02-25 04:48:50|488.83|486.43|489.08|486.68|489.08|486.68|488.83|486.43|0
1645764540000|2022-02-25 04:49:00|489.33|486.93|489.58|487.18|489.58|487.18|489.33|486.93|0
1645764550000|2022-02-25 04:49:10|489.21|486.81|489.21|486.81|489.21|486.81|489.21|486.81|0
1645764560000|2022-02-25 04:49:20|489.08|486.68|488.83|486.43|489.08|486.68|488.83|486.43|0
1645764570000|2022-02-25 04:49:30|488.59|486.19|488.83|486.43|488.83|486.43|488.59|486.19|0
1645764580000|2022-02-25 04:49:40|489.08|486.68|488.83|486.43|489.08|486.68|488.83|486.43|0
1645764590000|2022-02-25 04:49:50|488.72|486.32|488.72|486.32|488.72|486.32|488.72|486.32|0
1645764600000|2022-02-25 04:50:00|488.59|486.19|488.96|486.56|489.08|486.68|488.59|486.19|0
1645764610000|2022-02-25 04:50:10|488.83|486.43|488.83|486.43|488.83|486.43|488.83|486.43|0
1645764620000|2022-02-25 04:50:20|489.08|486.68|490.08|487.68|490.08|487.68|489.08|486.68|0
1645764630000|2022-02-25 04:50:30|489.96|487.56|490.21|487.81|490.21|487.81|489.96|487.56|0
1645764640000|2022-02-25 04:50:40|490.08|487.68|490.08|487.68|490.33|487.93|490.08|487.68|0
1645764650000|2022-02-25 04:50:50|489.83|487.43|489.83|487.43|489.83|487.43|489.83|487.43|0
1645764660000|2022-02-25 04:51:00|489.96|487.56|489.33|486.93|489.96|487.56|489.33|486.93|0
1645764670000|2022-02-25 04:51:10|489.21|486.81|489.33|486.93|489.46|487.06|488.96|486.56|0
1645764680000|2022-02-25 04:51:20|489.21|486.81|489.08|486.68|489.21|486.81|489.08|486.68|0
1645764690000|2022-02-25 04:51:30|488.83|486.43|488.96|486.56|488.96|486.56|488.83|486.43|0
1645764700000|2022-02-25 04:51:40|489.21|486.81|489.71|487.31|489.71|487.31|489.08|486.68|0
1645764710000|2022-02-25 04:51:50|489.83|487.43|489.83|487.43|490.08|487.68|489.83|487.43|0
1645764720000|2022-02-25 04:52:00|490.33|487.93|490.33|487.93|490.33|487.93|490.33|487.93|0
1645764730000|2022-02-25 04:52:10|490.71|488.31|490.71|488.31|490.71|488.31|490.71|488.31|0
1645764740000|2022-02-25 04:52:20|490.58|488.18|490.46|488.06|490.58|488.18|490.33|487.93|0
1645764750000|2022-02-25 04:52:30|490.33|487.93|490.46|488.06|490.46|488.06|490.21|487.81|0
1645764760000|2022-02-25 04:52:40|490.21|487.81|490.33|487.93|490.33|487.93|490.21|487.81|0
1645764770000|2022-02-25 04:52:50|490.46|488.06|489.33|486.93|490.46|488.06|489.33|486.93|0
1645764780000|2022-02-25 04:53:00|489.46|487.06|489.58|487.18|489.58|487.18|489.33|486.93|0
1645764790000|2022-02-25 04:53:10|489.83|487.43|489.58|487.18|489.83|487.43|489.33|486.93|0
1645764800000|2022-02-25 04:53:20|489.46|487.06|489.46|487.06|489.46|487.06|489.46|487.06|0
1645764810000|2022-02-25 04:53:30|489.96|487.56|490.33|487.93|490.58|488.18|489.96|487.56|0
1645764820000|2022-02-25 04:53:40|490.58|488.18|489.83|487.43|490.58|488.18|489.83|487.43|0
1645764830000|2022-02-25 04:53:50|489.58|487.18|489.33|486.93|489.58|487.18|489.33|486.93|0
1645764840000|2022-02-25 04:54:00|489.08|486.68|489.08|486.68|489.08|486.68|489.08|486.68|0
1645764850000|2022-02-25 04:54:10|489.33|486.93|489.58|487.18|489.58|487.18|489.33|486.93|0
1645764880000|2022-02-25 04:54:40|489.46|487.06|489.46|487.06|489.46|487.06|489.46|487.06|0
1645764890000|2022-02-25 04:54:50|489.33|486.93|489.08|486.68|489.46|487.06|489.08|486.68|0
1645764900000|2022-02-25 04:55:00|487.59|485.19|487.09|484.69|487.59|485.19|487.09|484.69|0
1645764910000|2022-02-25 04:55:10|487.34|484.94|487.34|484.94|487.34|484.94|487.34|484.94|0
1645764920000|2022-02-25 04:55:20|487.09|484.69|487.22|484.82|487.22|484.82|487.09|484.69|0
1645764930000|2022-02-25 04:55:30|487.34|484.94|487.47|485.07|487.47|485.07|487.09|484.69|0
1645764940000|2022-02-25 04:55:40|487.59|485.19|487.34|484.94|487.59|485.19|487.34|484.94|0
1645764950000|2022-02-25 04:55:50|487.72|485.32|487.59|485.19|487.72|485.32|487.59|485.19|0
1645764960000|2022-02-25 04:56:00|487.47|485.07|487.34|484.94|487.47|485.07|487.22|484.82|0
1645764970000|2022-02-25 04:56:10|487.47|485.07|487.47|485.07|487.47|485.07|487.34|484.94|0
1645764980000|2022-02-25 04:56:20|487.59|485.19|488.09|485.69|488.09|485.69|487.59|485.19|0
1645764990000|2022-02-25 04:56:30|488.22|485.82|488.59|486.19|488.59|486.19|488.22|485.82|0
1645765000000|2022-02-25 04:56:40|488.83|486.43|489.08|486.68|489.08|486.68|488.83|486.43|0
1645765010000|2022-02-25 04:56:50|488.96|486.56|488.83|486.43|489.08|486.68|488.83|486.43|0
1645765020000|2022-02-25 04:57:00|488.47|486.07|488.59|486.19|488.59|486.19|488.47|486.07|0
1645765030000|2022-02-25 04:57:10|488.47|486.07|488.09|485.69|488.47|486.07|488.09|485.69|0
1645765040000|2022-02-25 04:57:20|488.22|485.82|488.47|486.07|488.47|486.07|488.22|485.82|0
1645765050000|2022-02-25 04:57:30|488.59|486.19|488.47|486.07|488.83|486.43|488.47|486.07|0
1645765060000|2022-02-25 04:57:40|488.59|486.19|488.59|486.19|488.59|486.19|488.59|486.19|0
1645765070000|2022-02-25 04:57:50|488.34|485.94|488.72|486.32|488.72|486.32|488.34|485.94|0
1645765080000|2022-02-25 04:58:00|488.59|486.19|488.83|486.43|488.83|486.43|488.59|486.19|0
1645765100000|2022-02-25 04:58:20|488.96|486.56|488.59|486.19|488.96|486.56|488.59|486.19|0
1645765110000|2022-02-25 04:58:30|488.83|486.43|488.83|486.43|488.83|486.43|488.71|486.31|0
1645765120000|2022-02-25 04:58:40|488.59|486.19|488.34|485.94|488.59|486.19|488.34|485.94|0
1645765140000|2022-02-25 04:59:00|487.84|485.44|487.97|485.57|487.97|485.57|487.84|485.44|0
1645765150000|2022-02-25 04:59:10|487.84|485.44|488.09|485.69|488.09|485.69|487.84|485.44|0
1645765160000|2022-02-25 04:59:20|488.22|485.82|488.09|485.69|488.22|485.82|488.09|485.69|0
1645765170000|2022-02-25 04:59:30|488.22|485.82|488.22|485.82|488.22|485.82|488.22|485.82|0
1645765180000|2022-02-25 04:59:40|488.34|485.94|488.09|485.69|488.59|486.19|488.09|485.69|0
1645765190000|2022-02-25 04:59:50|487.84|485.44|488.09|485.69|488.09|485.69|487.84|485.44|0
1645765200000|2022-02-25 05:00:00|488.34|485.94|488.22|485.82|488.34|485.94|488.09|485.69|0
1645765210000|2022-02-25 05:00:10|488.09|485.69|490.08|487.68|490.08|487.68|487.84|485.44|0
1645765220000|2022-02-25 05:00:20|489.46|487.06|489.08|486.68|489.46|487.06|489.08|486.68|0
1645765230000|2022-02-25 05:00:30|488.71|486.31|488.47|486.07|488.71|486.31|488.34|485.94|0
1645765240000|2022-02-25 05:00:40|488.34|485.94|488.34|485.94|488.34|485.94|488.34|485.94|0
1645765250000|2022-02-25 05:00:50|488.59|486.19|488.71|486.31|488.96|486.56|488.59|486.19|0
1645765260000|2022-02-25 05:01:00|488.59|486.19|488.34|485.94|488.59|486.19|488.34|485.94|0
1645765270000|2022-02-25 05:01:10|488.59|486.19|488.83|486.43|488.83|486.43|488.59|486.19|0
1645765280000|2022-02-25 05:01:20|488.71|486.31|488.71|486.31|488.71|486.31|488.71|486.31|0
1645765290000|2022-02-25 05:01:30|488.59|486.19|488.71|486.31|488.71|486.31|488.59|486.19|0
1645765300000|2022-02-25 05:01:40|488.83|486.43|489.08|486.68|489.21|486.81|488.83|486.43|0
1645765310000|2022-02-25 05:01:50|489.21|486.81|489.08|486.68|489.21|486.81|489.08|486.68|0
1645765320000|2022-02-25 05:02:00|489.21|486.81|489.08|486.68|489.33|486.93|489.08|486.68|0
1645765330000|2022-02-25 05:02:10|489.21|486.81|488.96|486.56|489.21|486.81|488.96|486.56|0
1645765340000|2022-02-25 05:02:20|489.08|486.68|489.33|486.93|489.33|486.93|489.08|486.68|0
1645765350000|2022-02-25 05:02:30|489.08|486.68|489.33|486.93|489.33|486.93|489.08|486.68|0
1645765360000|2022-02-25 05:02:40|489.58|487.18|489.58|487.18|489.58|487.18|489.58|487.18|0
1645765370000|2022-02-25 05:02:50|489.08|486.68|488.59|486.19|489.08|486.68|488.59|486.19|0
1645765380000|2022-02-25 05:03:00|488.22|485.82|487.34|484.94|488.22|485.82|487.34|484.94|0
1645765390000|2022-02-25 05:03:10|487.59|485.19|487.47|485.07|487.59|485.19|487.47|485.07|0
1645765400000|2022-02-25 05:03:20|487.34|484.94|487.72|485.32|487.72|485.32|487.34|484.94|0
1645765410000|2022-02-25 05:03:30|487.59|485.19|487.72|485.32|487.72|485.32|487.59|485.19|0
1645765420000|2022-02-25 05:03:40|487.84|485.44|489.46|487.06|489.46|487.06|487.84|485.44|0
1645765430000|2022-02-25 05:03:50|489.58|487.18|489.08|486.68|489.58|487.18|489.08|486.68|0
1645765440000|2022-02-25 05:04:00|488.96|486.56|488.83|486.43|488.96|486.56|488.47|486.07|0
1645765450000|2022-02-25 05:04:10|488.34|485.94|488.22|485.82|488.34|485.94|488.22|485.82|0
1645765460000|2022-02-25 05:04:20|488.59|486.19|488.47|486.07|488.59|486.19|488.47|486.07|0
1645765470000|2022-02-25 05:04:30|488.34|485.94|488.83|486.43|488.83|486.43|487.97|485.57|0
1645765480000|2022-02-25 05:04:40|488.71|486.31|488.34|485.94|488.83|486.43|488.34|485.94|0
1645765490000|2022-02-25 05:04:50|488.59|486.19|488.83|486.43|488.83|486.43|488.59|486.19|0
1645765500000|2022-02-25 05:05:00|489.08|486.68|489.83|487.43|489.83|487.43|489.08|486.68|0
1645765510000|2022-02-25 05:05:10|489.58|487.18|489.96|487.56|489.96|487.56|489.46|487.06|0
1645765520000|2022-02-25 05:05:20|489.58|487.18|489.08|486.68|489.58|487.18|489.08|486.68|0
1645765530000|2022-02-25 05:05:30|488.83|486.43|488.71|486.31|488.83|486.43|488.59|486.19|0
1645765540000|2022-02-25 05:05:40|488.83|486.43|489.46|487.06|489.46|487.06|488.83|486.43|0
1645765550000|2022-02-25 05:05:50|489.58|487.18|489.21|486.81|489.58|487.18|489.21|486.81|0
1645765560000|2022-02-25 05:06:00|488.83|486.43|490.33|487.93|490.33|487.93|488.83|486.43|0
1645765570000|2022-02-25 05:06:10|490.08|487.68|489.71|487.31|490.08|487.68|489.71|487.31|0
1645765580000|2022-02-25 05:06:20|489.58|487.18|489.71|487.31|489.71|487.31|489.58|487.18|0
1645765590000|2022-02-25 05:06:30|489.83|487.43|489.71|487.31|489.83|487.43|489.71|487.31|0
1645765600000|2022-02-25 05:06:40|489.58|487.18|490.08|487.68|490.08|487.68|489.58|487.18|0
1645765610000|2022-02-25 05:06:50|489.96|487.56|489.83|487.43|489.96|487.56|489.83|487.43|0
1645765620000|2022-02-25 05:07:00|489.71|487.31|490.21|487.81|490.21|487.81|489.71|487.31|0
1645765630000|2022-02-25 05:07:10|490.08|487.68|490.71|488.31|490.82|488.42|490.08|487.68|0
1645765640000|2022-02-25 05:07:20|490.82|488.42|491.07|488.67|491.07|488.67|490.82|488.42|0
1645765650000|2022-02-25 05:07:30|491.32|488.92|491.82|489.42|492.07|489.67|491.32|488.92|0
1645765660000|2022-02-25 05:07:40|492.32|489.92|492.57|490.17|492.57|490.17|492.32|489.92|0
1645765670000|2022-02-25 05:07:50|492.07|489.67|492.07|489.67|492.07|489.67|491.7|489.3|0
1645765680000|2022-02-25 05:08:00|491.95|489.55|490.95|488.55|491.95|489.55|490.82|488.42|0
1645765690000|2022-02-25 05:08:10|491.7|489.3|491.32|488.92|491.7|489.3|491.2|488.8|0
1645765700000|2022-02-25 05:08:20|490.82|488.42|490.46|488.06|490.82|488.42|490.46|488.06|0
1645765710000|2022-02-25 05:08:30|490.33|487.93|489.71|487.31|490.33|487.93|489.58|487.18|0
1645765720000|2022-02-25 05:08:40|489.83|487.43|490.33|487.93|490.33|487.93|489.83|487.43|0
1645765730000|2022-02-25 05:08:50|490.95|488.55|490.95|488.55|491.32|488.92|490.95|488.55|0
1645765740000|2022-02-25 05:09:00|490.58|488.18|490.21|487.81|490.58|488.18|490.21|487.81|0
1645765750000|2022-02-25 05:09:10|489.58|487.18|490.33|487.93|490.33|487.93|489.58|487.18|0
1645765760000|2022-02-25 05:09:20|491.07|488.67|491.57|489.17|491.7|489.3|491.07|488.67|0
1645765770000|2022-02-25 05:09:30|491.45|489.05|491.2|488.8|491.45|489.05|491.2|488.8|0
1645765780000|2022-02-25 05:09:40|491.07|488.67|490.95|488.55|491.07|488.67|490.82|488.42|0
1645765790000|2022-02-25 05:09:50|491.07|488.67|491.2|488.8|491.2|488.8|491.07|488.67|0
1645765800000|2022-02-25 05:10:00|490.82|488.42|490.71|488.31|490.82|488.42|490.58|488.18|0
1645765810000|2022-02-25 05:10:10|490.08|487.68|491.32|488.92|491.32|488.92|490.08|487.68|0
1645765820000|2022-02-25 05:10:20|491.57|489.17|491.32|488.92|491.57|489.17|491.32|488.92|0
1645765830000|2022-02-25 05:10:30|491.2|488.8|491.45|489.05|491.45|489.05|491.07|488.67|0
1645765840000|2022-02-25 05:10:40|491.32|488.92|491.2|488.8|491.45|489.05|491.2|488.8|0
1645765850000|2022-02-25 05:10:50|491.57|489.17|491.2|488.8|491.57|489.17|491.2|488.8|0
1645765860000|2022-02-25 05:11:00|491.32|488.92|490.58|488.18|491.32|488.92|490.58|488.18|0
1645765870000|2022-02-25 05:11:10|490.71|488.31|491.07|488.67|491.07|488.67|490.71|488.31|0
1645765880000|2022-02-25 05:11:20|491.2|488.8|490.7|488.3|491.2|488.8|490.7|488.3|0
1645765890000|2022-02-25 05:11:30|490.58|488.18|490.82|488.42|490.82|488.42|490.58|488.18|0
1645765900000|2022-02-25 05:11:40|490.7|488.3|490.58|488.18|490.95|488.55|490.58|488.18|0
1645765910000|2022-02-25 05:11:50|490.33|487.93|490.33|487.93|490.33|487.93|490.33|487.93|0
1645765920000|2022-02-25 05:12:00|490.58|488.18|491.07|488.67|491.07|488.67|490.58|488.18|0
1645765930000|2022-02-25 05:12:10|490.95|488.55|491.07|488.67|491.07|488.67|490.82|488.42|0
1645765940000|2022-02-25 05:12:20|491.2|488.8|491.57|489.17|491.57|489.17|491.2|488.8|0
1645765950000|2022-02-25 05:12:30|491.32|488.92|491.07|488.67|491.32|488.92|491.07|488.67|0
1645765960000|2022-02-25 05:12:40|491.32|488.92|491.95|489.55|491.95|489.55|491.32|488.92|0
1645765970000|2022-02-25 05:12:50|491.82|489.42|491.95|489.55|491.95|489.55|491.57|489.17|0
1645765980000|2022-02-25 05:13:00|491.82|489.42|491.82|489.42|491.95|489.55|491.82|489.42|0
1645765990000|2022-02-25 05:13:10|492.2|489.8|492.07|489.67|492.2|489.8|492.07|489.67|0
1645766000000|2022-02-25 05:13:20|492.32|489.92|492.32|489.92|492.32|489.92|491.7|489.3|0
1645766010000|2022-02-25 05:13:30|492.57|490.17|492.32|489.92|492.57|490.17|492.32|489.92|0
1645766020000|2022-02-25 05:13:40|492.45|490.05|492.45|490.05|492.45|490.05|492.32|489.92|0
1645766030000|2022-02-25 05:13:50|492.57|490.17|492.57|490.17|492.57|490.17|492.57|490.17|0
1645766040000|2022-02-25 05:14:00|492.7|490.3|492.32|489.92|492.7|490.3|492.2|489.8|0
1645766050000|2022-02-25 05:14:10|492.07|489.67|492.07|489.67|492.57|490.17|492.07|489.67|0
1645766060000|2022-02-25 05:14:20|492.32|489.92|492.07|489.67|492.32|489.92|491.95|489.55|0
1645766080000|2022-02-25 05:14:40|492.57|490.17|492.32|489.92|492.82|490.42|492.32|489.92|0
1645766090000|2022-02-25 05:14:50|492.2|489.8|492.45|490.05|492.45|490.05|492.2|489.8|0
1645766100000|2022-02-25 05:15:00|492.82|490.42|493.06|490.66|493.19|490.79|492.82|490.42|0
1645766110000|2022-02-25 05:15:10|492.82|490.42|492.07|489.67|492.82|490.42|492.07|489.67|0
1645766120000|2022-02-25 05:15:20|491.95|489.55|491.82|489.42|491.95|489.55|491.82|489.42|0
1645766130000|2022-02-25 05:15:30|492.2|489.8|491.82|489.42|492.7|490.3|491.82|489.42|0
1645766140000|2022-02-25 05:15:40|491.95|489.55|491.82|489.42|492.07|489.67|491.82|489.42|0
1645766150000|2022-02-25 05:15:50|491.95|489.55|491.95|489.55|491.95|489.55|491.95|489.55|0
1645766160000|2022-02-25 05:16:00|492.07|489.67|491.82|489.42|492.07|489.67|491.82|489.42|0
1645766170000|2022-02-25 05:16:10|491.95|489.55|491.45|489.05|491.95|489.55|491.45|489.05|0
1645766180000|2022-02-25 05:16:20|491.57|489.17|491.57|489.17|491.57|489.17|491.57|489.17|0
1645766190000|2022-02-25 05:16:30|491.82|489.42|491.32|488.92|491.82|489.42|491.32|488.92|0
1645766200000|2022-02-25 05:16:40|491.2|488.8|491.07|488.67|491.32|488.92|491.07|488.67|0
1645766210000|2022-02-25 05:16:50|491.32|488.92|492.07|489.67|492.07|489.67|491.32|488.92|0
1645766220000|2022-02-25 05:17:00|491.82|489.42|492.32|489.92|492.32|489.92|491.82|489.42|0
1645766230000|2022-02-25 05:17:10|492.45|490.05|491.57|489.17|492.45|490.05|491.57|489.17|0
1645766240000|2022-02-25 05:17:20|491.82|489.42|491.57|489.17|491.82|489.42|491.57|489.17|0
1645766250000|2022-02-25 05:17:30|491.45|489.05|491.7|489.3|491.95|489.55|491.45|489.05|0
1645766260000|2022-02-25 05:17:40|491.82|489.42|492.07|489.67|492.07|489.67|491.82|489.42|0
1645766270000|2022-02-25 05:17:50|492.32|489.92|492.57|490.17|492.57|490.17|492.32|489.92|0
1645766280000|2022-02-25 05:18:00|492.32|489.92|491.82|489.42|492.32|489.92|491.82|489.42|0
1645766290000|2022-02-25 05:18:10|491.57|489.17|491.7|489.3|491.7|489.3|491.32|488.92|0
1645766300000|2022-02-25 05:18:20|491.57|489.17|491.57|489.17|491.57|489.17|491.57|489.17|0
1645766310000|2022-02-25 05:18:30|491.95|489.55|492.2|489.8|492.2|489.8|491.95|489.55|0
1645766320000|2022-02-25 05:18:40|492.32|489.92|492.57|490.17|492.57|490.17|492.32|489.92|0
1645766330000|2022-02-25 05:18:50|492.32|489.92|492.32|489.92|492.32|489.92|492.32|489.92|0
1645766340000|2022-02-25 05:19:00|492.57|490.17|492.7|490.3|492.7|490.3|492.45|490.05|0
1645766350000|2022-02-25 05:19:10|492.82|490.42|492.7|490.3|492.82|490.42|492.7|490.3|0
1645766360000|2022-02-25 05:19:20|492.82|490.42|492.82|490.42|492.94|490.54|492.82|490.42|0
1645766370000|2022-02-25 05:19:30|493.06|490.66|493.06|490.66|493.19|490.79|492.82|490.42|0
1645766380000|2022-02-25 05:19:40|492.94|490.54|493.06|490.66|493.06|490.66|492.94|490.54|0
1645766390000|2022-02-25 05:19:50|492.57|490.17|492.45|490.05|492.7|490.3|492.45|490.05|0
1645766400000|2022-02-25 05:20:00|492.94|490.54|492.94|490.54|493.19|490.79|492.94|490.54|0
1645766410000|2022-02-25 05:20:10|493.19|490.79|494.69|492.29|494.69|492.29|493.19|490.79|0
1645766420000|2022-02-25 05:20:20|495.3|492.9|496.05|493.65|496.05|493.65|495.3|492.9|0
1645766430000|2022-02-25 05:20:30|495.55|493.15|495.55|493.15|495.55|493.15|495.18|492.78|0
1645766440000|2022-02-25 05:20:40|495.68|493.28|495.3|492.9|495.68|493.28|495.3|492.9|0
1645766450000|2022-02-25 05:20:50|494.81|492.41|495.06|492.66|495.06|492.66|494.81|492.41|0
1645766460000|2022-02-25 05:21:00|495.18|492.78|496.05|493.65|496.05|493.65|495.06|492.66|0
1645766470000|2022-02-25 05:21:10|496.55|494.15|495.55|493.15|496.55|494.15|495.55|493.15|0
1645766480000|2022-02-25 05:21:20|495.68|493.28|495.43|493.03|495.68|493.28|495.3|492.9|0
1645766490000|2022-02-25 05:21:30|495.3|492.9|495.18|492.78|495.3|492.9|494.94|492.54|0
1645766500000|2022-02-25 05:21:40|495.06|492.66|494.81|492.41|495.06|492.66|494.81|492.41|0
1645766510000|2022-02-25 05:21:50|494.94|492.54|494.94|492.54|494.94|492.54|494.94|492.54|0
1645766520000|2022-02-25 05:22:00|494.69|492.29|494.44|492.04|494.69|492.29|494.44|492.04|0
1645766530000|2022-02-25 05:22:10|494.31|491.91|494.56|492.16|494.81|492.41|494.31|491.91|0
1645766540000|2022-02-25 05:22:20|493.81|491.41|495.05|492.65|495.05|492.65|493.81|491.41|0
1645766550000|2022-02-25 05:22:30|494.19|491.79|494.44|492.04|494.44|492.04|494.19|491.79|0
1645766560000|2022-02-25 05:22:40|494.06|491.66|494.06|491.66|494.19|491.79|494.06|491.66|0
1645766570000|2022-02-25 05:22:50|494.19|491.79|493.56|491.16|494.19|491.79|493.56|491.16|0
1645766580000|2022-02-25 05:23:00|494.44|492.04|494.06|491.66|494.44|492.04|493.94|491.54|0
1645766590000|2022-02-25 05:23:10|494.31|491.91|494.56|492.16|494.56|492.16|494.31|491.91|0
1645766600000|2022-02-25 05:23:20|494.19|491.79|495.05|492.65|495.3|492.9|494.19|491.79|0
1645766610000|2022-02-25 05:23:30|495.3|492.9|493.94|491.54|495.3|492.9|493.94|491.54|0
1645766620000|2022-02-25 05:23:40|493.81|491.41|493.69|491.29|493.81|491.41|493.69|491.29|0
1645766630000|2022-02-25 05:23:50|493.81|491.41|493.69|491.29|493.94|491.54|493.69|491.29|0
1645766640000|2022-02-25 05:24:00|493.56|491.16|493.06|490.66|493.56|491.16|492.81|490.41|0
1645766650000|2022-02-25 05:24:10|492.94|490.54|492.81|490.41|493.06|490.66|492.81|490.41|0
1645766660000|2022-02-25 05:24:20|493.06|490.66|493.19|490.79|493.19|490.79|493.06|490.66|0
1645766670000|2022-02-25 05:24:30|492.94|490.54|492.94|490.54|492.94|490.54|492.94|490.54|0
1645766680000|2022-02-25 05:24:40|493.06|490.66|492.81|490.41|493.31|490.91|492.81|490.41|0
1645766690000|2022-02-25 05:24:50|492.57|490.17|493.56|491.16|493.56|491.16|492.57|490.17|0
1645766700000|2022-02-25 05:25:00|493.69|491.29|493.56|491.16|493.69|491.29|493.44|491.04|0
1645766710000|2022-02-25 05:25:10|493.44|491.04|492.81|490.41|493.44|491.04|492.81|490.41|0
1645766720000|2022-02-25 05:25:20|492.7|490.3|493.31|490.91|493.31|490.91|492.7|490.3|0
1645766730000|2022-02-25 05:25:30|493.19|490.79|492.94|490.54|493.19|490.79|492.94|490.54|0
1645766740000|2022-02-25 05:25:40|492.81|490.41|493.06|490.66|493.06|490.66|492.81|490.41|0
1645766750000|2022-02-25 05:25:50|492.94|490.54|492.45|490.05|492.94|490.54|492.45|490.05|0
1645766760000|2022-02-25 05:26:00|492.32|489.92|491.7|489.3|492.32|489.92|491.7|489.3|0
1645766770000|2022-02-25 05:26:10|491.95|489.55|492.45|490.05|492.45|490.05|491.95|489.55|0
1645766780000|2022-02-25 05:26:20|492.7|490.3|491.82|489.42|492.7|490.3|491.82|489.42|0
1645766790000|2022-02-25 05:26:30|492.32|489.92|492.32|489.92|492.45|490.05|492.32|489.92|0
1645766800000|2022-02-25 05:26:40|492.7|490.3|492.45|490.05|492.7|490.3|492.45|490.05|0
1645766810000|2022-02-25 05:26:50|492.94|490.54|492.7|490.3|492.94|490.54|492.7|490.3|0
1645766820000|2022-02-25 05:27:00|493.19|490.79|492.81|490.41|493.19|490.79|492.81|490.41|0
1645766830000|2022-02-25 05:27:10|493.19|490.79|492.57|490.17|493.19|490.79|492.57|490.17|0
1645766840000|2022-02-25 05:27:20|492.7|490.3|492.94|490.54|493.06|490.66|492.7|490.3|0
1645766860000|2022-02-25 05:27:40|492.81|490.41|492.94|490.54|492.94|490.54|492.45|490.05|0
1645766870000|2022-02-25 05:27:50|492.57|490.17|492.7|490.3|492.7|490.3|492.57|490.17|0
1645766880000|2022-02-25 05:28:00|492.57|490.17|492.7|490.3|492.7|490.3|492.57|490.17|0
1645766890000|2022-02-25 05:28:10|492.81|490.41|493.56|491.16|493.56|491.16|492.81|490.41|0
1645766900000|2022-02-25 05:28:20|494.19|491.79|494.06|491.66|494.19|491.79|494.06|491.66|0
1645766910000|2022-02-25 05:28:30|493.94|491.54|493.69|491.29|493.94|491.54|493.69|491.29|0
1645766920000|2022-02-25 05:28:40|494.06|491.66|494.19|491.79|494.31|491.91|494.06|491.66|0
1645766930000|2022-02-25 05:28:50|494.31|491.91|494.44|492.04|494.44|492.04|494.31|491.91|0
1645766940000|2022-02-25 05:29:00|494.31|491.91|495.05|492.65|495.05|492.65|494.31|491.91|0
1645766950000|2022-02-25 05:29:10|494.81|492.41|494.69|492.29|495.05|492.65|494.69|492.29|0
1645766960000|2022-02-25 05:29:20|495.55|493.15|495.8|493.4|495.8|493.4|495.55|493.15|0
1645766970000|2022-02-25 05:29:30|496.05|493.65|496.55|494.15|496.55|494.15|496.05|493.65|0
1645766980000|2022-02-25 05:29:40|496.3|493.9|496.3|493.9|496.3|493.9|496.3|493.9|0
1645766990000|2022-02-25 05:29:50|496.05|493.65|495.3|492.9|496.05|493.65|495.3|492.9|0
1645767000000|2022-02-25 05:30:00|494.81|492.41|495.68|493.28|495.68|493.28|494.81|492.41|0
1645767010000|2022-02-25 05:30:10|495.18|492.78|495.55|493.15|495.55|493.15|495.18|492.78|0
1645767020000|2022-02-25 05:30:20|495.05|492.65|495.05|492.65|495.3|492.9|495.05|492.65|0
1645767030000|2022-02-25 05:30:30|495.18|492.78|494.44|492.04|495.18|492.78|493.94|491.54|0
1645767040000|2022-02-25 05:30:40|494.56|492.16|494.56|492.16|494.56|492.16|494.56|492.16|0
1645767050000|2022-02-25 05:30:50|494.81|492.41|495.3|492.9|495.43|493.03|494.81|492.41|0
1645767060000|2022-02-25 05:31:00|495.05|492.65|495.05|492.65|495.18|492.78|494.69|492.29|0
1645767070000|2022-02-25 05:31:10|494.81|492.41|494.69|492.29|495.05|492.65|494.69|492.29|0
1645767080000|2022-02-25 05:31:20|495.68|493.28|494.06|491.66|495.68|493.28|494.06|491.66|0
1645767090000|2022-02-25 05:31:30|494.31|491.91|494.06|491.66|494.31|491.91|494.06|491.66|0
1645767100000|2022-02-25 05:31:40|494.31|491.91|494.31|491.91|494.31|491.91|494.06|491.66|0
1645767110000|2022-02-25 05:31:50|494.44|492.04|494.44|492.04|494.44|492.04|494.19|491.79|0
1645767120000|2022-02-25 05:32:00|494.19|491.79|493.81|491.41|494.19|491.79|493.81|491.41|0
1645767130000|2022-02-25 05:32:10|493.56|491.16|494.06|491.66|494.06|491.66|493.56|491.16|0
1645767140000|2022-02-25 05:32:20|494.56|492.16|494.69|492.29|494.69|492.29|494.56|492.16|0
1645767150000|2022-02-25 05:32:30|494.81|492.41|493.69|491.29|494.94|492.54|493.69|491.29|0
1645767160000|2022-02-25 05:32:40|493.44|491.04|493.56|491.16|493.56|491.16|493.31|490.91|0
1645767170000|2022-02-25 05:32:50|493.81|491.41|494.06|491.66|494.06|491.66|493.81|491.41|0
1645767180000|2022-02-25 05:33:00|493.94|491.54|493.94|491.54|494.19|491.79|493.94|491.54|0
1645767190000|2022-02-25 05:33:10|493.81|491.41|493.94|491.54|493.94|491.54|493.81|491.41|0
1645767200000|2022-02-25 05:33:20|493.69|491.29|493.81|491.41|493.81|491.41|493.69|491.29|0
1645767210000|2022-02-25 05:33:30|494.06|491.66|492.81|490.41|494.06|491.66|492.81|490.41|0
1645767220000|2022-02-25 05:33:40|492.94|490.54|492.94|490.54|492.94|490.54|492.94|490.54|0
1645767230000|2022-02-25 05:33:50|492.81|490.41|492.94|490.54|492.94|490.54|492.81|490.41|0
1645767240000|2022-02-25 05:34:00|493.06|490.66|492.07|489.67|493.06|490.66|492.07|489.67|0
1645767250000|2022-02-25 05:34:10|492.2|489.8|492.94|490.54|492.94|490.54|492.2|489.8|0
1645767260000|2022-02-25 05:34:20|492.57|490.17|492.69|490.29|492.81|490.41|492.57|490.17|0
1645767270000|2022-02-25 05:34:30|492.81|490.41|493.19|490.79|493.19|490.79|492.81|490.41|0
1645767280000|2022-02-25 05:34:40|492.81|490.41|492.81|490.41|492.81|490.41|492.69|490.29|0
1645767290000|2022-02-25 05:34:50|492.69|490.29|492.69|490.29|492.69|490.29|492.32|489.92|0
1645767300000|2022-02-25 05:35:00|492.81|490.41|492.69|490.29|492.81|490.41|492.32|489.92|0
1645767310000|2022-02-25 05:35:10|492.57|490.17|492.45|490.05|492.57|490.17|492.45|490.05|0
1645767320000|2022-02-25 05:35:20|492.69|490.29|491.57|489.17|492.69|490.29|491.32|488.92|0
1645767330000|2022-02-25 05:35:30|491.7|489.3|492.07|489.67|492.07|489.67|491.7|489.3|0
1645767340000|2022-02-25 05:35:40|492.32|489.92|492.2|489.8|492.32|489.92|492.2|489.8|0
1645767350000|2022-02-25 05:35:50|492.07|489.67|492.69|490.29|492.81|490.41|492.07|489.67|0
1645767360000|2022-02-25 05:36:00|492.2|489.8|492.07|489.67|492.2|489.8|491.82|489.42|0
1645767370000|2022-02-25 05:36:10|491.95|489.55|492.81|490.41|492.94|490.54|491.95|489.55|0
1645767380000|2022-02-25 05:36:20|491.95|489.55|491.95|489.55|492.07|489.67|491.95|489.55|0
1645767390000|2022-02-25 05:36:30|491.82|489.42|490.82|488.42|491.82|489.42|490.33|487.93|0
1645767400000|2022-02-25 05:36:40|491.2|488.8|490.82|488.42|491.32|488.92|490.82|488.42|0
1645767410000|2022-02-25 05:36:50|490.57|488.17|491.07|488.67|491.07|488.67|490.57|488.17|0
1645767420000|2022-02-25 05:37:00|490.82|488.42|490.7|488.3|490.95|488.55|490.57|488.17|0
1645767430000|2022-02-25 05:37:10|490.82|488.42|491.07|488.67|491.2|488.8|490.82|488.42|0
1645767440000|2022-02-25 05:37:20|490.08|487.68|489.58|487.18|490.08|487.68|489.46|487.06|0
1645767450000|2022-02-25 05:37:30|489.46|487.06|489.33|486.93|489.46|487.06|489.33|486.93|0
1645767460000|2022-02-25 05:37:40|489.46|487.06|489.33|486.93|489.96|487.56|489.33|486.93|0
1645767470000|2022-02-25 05:37:50|489.96|487.56|489.83|487.43|489.96|487.56|489.83|487.43|0
1645767480000|2022-02-25 05:38:00|489.71|487.31|489.96|487.56|489.96|487.56|489.71|487.31|0
1645767490000|2022-02-25 05:38:10|489.58|487.18|489.33|486.93|489.58|487.18|489.08|486.68|0
1645767500000|2022-02-25 05:38:20|489.21|486.81|489.08|486.68|489.21|486.81|488.83|486.43|0
1645767510000|2022-02-25 05:38:30|488.58|486.18|489.08|486.68|489.08|486.68|488.58|486.18|0
1645767520000|2022-02-25 05:38:40|488.58|486.18|488.83|486.43|488.83|486.43|488.58|486.18|0
1645767530000|2022-02-25 05:38:50|489.08|486.68|489.58|487.18|489.83|487.43|489.08|486.68|0
1645767540000|2022-02-25 05:39:00|489.83|487.43|489.96|487.56|490.08|487.68|489.83|487.43|0
1645767550000|2022-02-25 05:39:10|490.33|487.93|490.08|487.68|490.33|487.93|489.96|487.56|0
1645767560000|2022-02-25 05:39:20|490.21|487.81|489.08|486.68|490.33|487.93|489.08|486.68|0
1645767570000|2022-02-25 05:39:30|489.33|486.93|489.83|487.43|489.83|487.43|489.33|486.93|0
1645767580000|2022-02-25 05:39:40|489.96|487.56|490.33|487.93|490.33|487.93|489.96|487.56|0
1645767590000|2022-02-25 05:39:50|490.08|487.68|490.33|487.93|490.57|488.17|490.08|487.68|0
1645767600000|2022-02-25 05:40:00|490.57|488.17|490.08|487.68|490.57|488.17|490.08|487.68|0
1645767610000|2022-02-25 05:40:10|490.21|487.81|489.96|487.56|490.21|487.81|489.96|487.56|0
1645767620000|2022-02-25 05:40:20|490.21|487.81|489.83|487.43|490.21|487.81|489.83|487.43|0
1645767630000|2022-02-25 05:40:30|490.33|487.93|490.08|487.68|490.33|487.93|489.83|487.43|0
1645767640000|2022-02-25 05:40:40|489.96|487.56|490.7|488.3|490.7|488.3|489.96|487.56|0
1645767650000|2022-02-25 05:40:50|490.57|488.17|491.07|488.67|491.07|488.67|489.33|486.93|0
1645767660000|2022-02-25 05:41:00|490.95|488.55|491.7|489.3|491.82|489.42|490.95|488.55|0
1645767670000|2022-02-25 05:41:10|491.45|489.05|491.95|489.55|491.95|489.55|491.45|489.05|0
1645767680000|2022-02-25 05:41:20|491.82|489.42|491.82|489.42|491.82|489.42|491.82|489.42|0
1645767690000|2022-02-25 05:41:30|491.95|489.55|491.95|489.55|491.95|489.55|491.82|489.42|0
1645767700000|2022-02-25 05:41:40|492.07|489.67|492.07|489.67|492.2|489.8|492.07|489.67|0
1645767710000|2022-02-25 05:41:50|491.57|489.17|490.95|488.55|491.57|489.17|490.95|488.55|0
1645767720000|2022-02-25 05:42:00|490.7|488.3|490.7|488.3|490.7|488.3|490.7|488.3|0
1645767730000|2022-02-25 05:42:10|490.82|488.42|490.82|488.42|490.82|488.42|490.7|488.3|0
1645767740000|2022-02-25 05:42:20|491.07|488.67|491.57|489.17|491.57|489.17|491.07|488.67|0
1645767750000|2022-02-25 05:42:30|491.32|488.92|491.45|489.05|491.45|489.05|491.32|488.92|0
1645767760000|2022-02-25 05:42:40|491.32|488.92|491.07|488.67|491.32|488.92|491.07|488.67|0
1645767770000|2022-02-25 05:42:50|491.45|489.05|491.2|488.8|491.57|489.17|491.2|488.8|0
1645767780000|2022-02-25 05:43:00|491.45|489.05|491.32|488.92|491.57|489.17|491.32|488.92|0
1645767790000|2022-02-25 05:43:10|491.45|489.05|491.32|488.92|491.45|489.05|491.32|488.92|0
1645767800000|2022-02-25 05:43:20|491.7|489.3|491.45|489.05|491.7|489.3|491.32|488.92|0
1645767810000|2022-02-25 05:43:30|491.07|488.67|491.82|489.42|491.82|489.42|490.95|488.55|0
1645767820000|2022-02-25 05:43:40|492.69|490.29|492.81|490.41|492.81|490.41|492.69|490.29|0
1645767830000|2022-02-25 05:43:50|492.94|490.54|492.69|490.29|492.94|490.54|492.69|490.29|0
1645767840000|2022-02-25 05:44:00|492.57|490.17|492.81|490.41|492.81|490.41|492.57|490.17|0
1645767850000|2022-02-25 05:44:10|493.19|490.79|493.81|491.41|493.81|491.41|493.19|490.79|0
1645767860000|2022-02-25 05:44:20|493.56|491.16|493.06|490.66|493.56|491.16|493.06|490.66|0
1645767870000|2022-02-25 05:44:30|493.19|490.79|493.19|490.79|493.19|490.79|492.81|490.41|0
1645767880000|2022-02-25 05:44:40|492.81|490.41|492.32|489.92|492.81|490.41|492.32|489.92|0
1645767890000|2022-02-25 05:44:50|492.45|490.05|492.45|490.05|492.45|490.05|492.32|489.92|0
1645767900000|2022-02-25 05:45:00|492.32|489.92|492.2|489.8|492.45|490.05|492.2|489.8|0
1645767910000|2022-02-25 05:45:10|491.82|489.42|491.57|489.17|491.82|489.42|491.57|489.17|0
1645767920000|2022-02-25 05:45:20|491.7|489.3|491.82|489.42|492.07|489.67|491.7|489.3|0
1645767930000|2022-02-25 05:45:30|491.7|489.3|491.82|489.42|491.82|489.42|491.7|489.3|0
1645767940000|2022-02-25 05:45:40|491.95|489.55|491.82|489.42|491.95|489.55|491.82|489.42|0
1645767950000|2022-02-25 05:45:50|491.57|489.17|491.07|488.67|491.7|489.3|491.07|488.67|0
1645767960000|2022-02-25 05:46:00|490.82|488.42|490.7|488.3|490.82|488.42|490.45|488.05|0
1645767970000|2022-02-25 05:46:10|490.57|488.17|490.08|487.68|490.57|488.17|490.08|487.68|0
1645767980000|2022-02-25 05:46:20|490.21|487.81|490.08|487.68|490.21|487.81|490.08|487.68|0
1645768000000|2022-02-25 05:46:40|489.83|487.43|490.08|487.68|490.08|487.68|489.83|487.43|0
1645768010000|2022-02-25 05:46:50|490.57|488.17|490.82|488.42|490.82|488.42|490.57|488.17|0
1645768020000|2022-02-25 05:47:00|490.57|488.17|490.7|488.3|490.82|488.42|490.57|488.17|0
1645768030000|2022-02-25 05:47:10|490.57|488.17|490.95|488.55|490.95|488.55|490.57|488.17|0
1645768040000|2022-02-25 05:47:20|490.82|488.42|490.57|488.17|490.82|488.42|490.33|487.93|0
1645768050000|2022-02-25 05:47:30|490.45|488.05|490.33|487.93|490.45|488.05|490.33|487.93|0
1645768060000|2022-02-25 05:47:40|490.08|487.68|490.08|487.68|490.08|487.68|490.08|487.68|0
1645768070000|2022-02-25 05:47:50|490.21|487.81|490.08|487.68|490.21|487.81|489.96|487.56|0
1645768080000|2022-02-25 05:48:00|490.33|487.93|490.21|487.81|490.33|487.93|490.08|487.68|0
1645768090000|2022-02-25 05:48:10|490.33|487.93|489.83|487.43|490.33|487.93|489.83|487.43|0
1645768100000|2022-02-25 05:48:20|489.96|487.56|490.08|487.68|490.08|487.68|489.83|487.43|0
1645768110000|2022-02-25 05:48:30|490.21|487.81|490.33|487.93|490.33|487.93|490.21|487.81|0
1645768120000|2022-02-25 05:48:40|490.21|487.81|490.08|487.68|490.21|487.81|490.08|487.68|0
1645768130000|2022-02-25 05:48:50|490.21|487.81|490.08|487.68|490.21|487.81|490.08|487.68|0
1645768140000|2022-02-25 05:49:00|489.58|487.18|489.08|486.68|489.58|487.18|488.96|486.56|0
1645768150000|2022-02-25 05:49:10|489.33|486.93|489.33|486.93|489.33|486.93|489.33|486.93|0
1645768160000|2022-02-25 05:49:20|489.58|487.18|489.83|487.43|489.83|487.43|489.58|487.18|0
1645768170000|2022-02-25 05:49:30|489.71|487.31|489.58|487.18|489.71|487.31|489.58|487.18|0
1645768180000|2022-02-25 05:49:40|489.46|487.06|489.58|487.18|489.58|487.18|489.46|487.06|0
1645768190000|2022-02-25 05:49:50|489.71|487.31|489.71|487.31|489.83|487.43|489.58|487.18|0
1645768200000|2022-02-25 05:50:00|489.33|486.93|489.46|487.06|489.46|487.06|489.33|486.93|0
1645768210000|2022-02-25 05:50:10|489.58|487.18|490.33|487.93|490.33|487.93|489.58|487.18|0
1645768220000|2022-02-25 05:50:20|490.57|488.17|490.95|488.55|490.95|488.55|490.21|487.81|0
1645768230000|2022-02-25 05:50:30|491.07|488.67|491.07|488.67|491.07|488.67|490.95|488.55|0
1645768240000|2022-02-25 05:50:40|491.2|488.8|490.7|488.3|491.2|488.8|490.33|487.93|0
1645768250000|2022-02-25 05:50:50|491.07|488.67|491.07|488.67|491.07|488.67|490.82|488.42|0
1645768260000|2022-02-25 05:51:00|491.82|489.42|491.32|488.92|492.32|489.92|491.32|488.92|0
1645768270000|2022-02-25 05:51:10|491.82|489.42|492.07|489.67|492.07|489.67|491.57|489.17|0
1645768280000|2022-02-25 05:51:20|492.2|489.8|492.32|489.92|492.32|489.92|492.07|489.67|0
1645768290000|2022-02-25 05:51:30|492.56|490.16|492.32|489.92|492.56|490.16|492.32|489.92|0
1645768300000|2022-02-25 05:51:40|492.07|489.67|491.95|489.55|492.07|489.67|491.95|489.55|0
1645768310000|2022-02-25 05:51:50|491.57|489.17|491.57|489.17|491.57|489.17|491.57|489.17|0
1645768330000|2022-02-25 05:52:10|491.82|489.42|491.95|489.55|491.95|489.55|491.82|489.42|0
1645768340000|2022-02-25 05:52:20|491.82|489.42|491.82|489.42|491.82|489.42|491.82|489.42|0
1645768350000|2022-02-25 05:52:30|491.57|489.17|491.82|489.42|491.82|489.42|491.57|489.17|0
1645768360000|2022-02-25 05:52:40|492.07|489.67|492.81|490.41|492.81|490.41|492.07|489.67|0
1645768370000|2022-02-25 05:52:50|492.56|490.16|492.56|490.16|492.56|490.16|492.56|490.16|0
1645768380000|2022-02-25 05:53:00|492.2|489.8|492.2|489.8|492.45|490.05|492.07|489.67|0
1645768390000|2022-02-25 05:53:10|492.56|490.16|492.56|490.16|492.56|490.16|492.56|490.16|0
1645768400000|2022-02-25 05:53:20|492.81|490.41|493.06|490.66|493.06|490.66|492.81|490.41|0
1645768420000|2022-02-25 05:53:40|492.94|490.54|492.81|490.41|493.06|490.66|492.81|490.41|0
1645768430000|2022-02-25 05:53:50|493.06|490.66|494.06|491.66|494.06|491.66|493.06|490.66|0
1645768440000|2022-02-25 05:54:00|493.81|491.41|492.94|490.54|493.81|491.41|492.94|490.54|0
1645768450000|2022-02-25 05:54:10|493.06|490.66|492.81|490.41|493.06|490.66|492.81|490.41|0
1645768460000|2022-02-25 05:54:20|493.19|490.79|493.44|491.04|493.44|491.04|492.94|490.54|0
1645768470000|2022-02-25 05:54:30|493.31|490.91|493.19|490.79|493.31|490.91|492.81|490.41|0
1645768480000|2022-02-25 05:54:40|493.31|490.91|493.44|491.04|493.56|491.16|493.19|490.79|0
1645768490000|2022-02-25 05:54:50|493.81|491.41|493.69|491.29|493.81|491.41|493.69|491.29|0
1645768500000|2022-02-25 05:55:00|493.81|491.41|495.3|492.9|495.3|492.9|493.81|491.41|0
1645768510000|2022-02-25 05:55:10|494.8|492.4|495.18|492.78|495.3|492.9|494.8|492.4|0
1645768520000|2022-02-25 05:55:20|495.3|492.9|495.05|492.65|495.3|492.9|494.8|492.4|0
1645768530000|2022-02-25 05:55:30|495.3|492.9|495.05|492.65|495.3|492.9|495.05|492.65|0
1645768540000|2022-02-25 05:55:40|494.93|492.53|495.3|492.9|495.3|492.9|494.56|492.16|0
1645768550000|2022-02-25 05:55:50|495.18|492.78|495.18|492.78|495.18|492.78|495.05|492.65|0
1645768560000|2022-02-25 05:56:00|495.05|492.65|493.81|491.41|495.05|492.65|493.81|491.41|0
1645768570000|2022-02-25 05:56:10|494.06|491.66|493.94|491.54|494.06|491.66|493.94|491.54|0
1645768580000|2022-02-25 05:56:20|493.81|491.41|493.69|491.29|493.81|491.41|493.69|491.29|0
1645768590000|2022-02-25 05:56:30|493.81|491.41|493.56|491.16|493.94|491.54|493.56|491.16|0
1645768600000|2022-02-25 05:56:40|493.31|490.91|493.31|490.91|493.56|491.16|493.31|490.91|0
1645768610000|2022-02-25 05:56:50|493.06|490.66|493.19|490.79|493.19|490.79|493.06|490.66|0
1645768620000|2022-02-25 05:57:00|493.81|491.41|494.31|491.91|494.31|491.91|493.81|491.41|0
1645768630000|2022-02-25 05:57:10|493.56|491.16|493.31|490.91|493.56|491.16|493.31|490.91|0
1645768640000|2022-02-25 05:57:20|493.06|490.66|493.06|490.66|493.06|490.66|493.06|490.66|0
1645768660000|2022-02-25 05:57:40|492.56|490.16|492.94|490.54|492.94|490.54|492.45|490.05|0
1645768670000|2022-02-25 05:57:50|493.06|490.66|493.44|491.04|493.44|491.04|493.06|490.66|0
1645768680000|2022-02-25 05:58:00|493.56|491.16|493.56|491.16|493.56|491.16|493.31|490.91|0
1645768690000|2022-02-25 05:58:10|494.19|491.79|493.69|491.29|494.44|492.04|493.69|491.29|0
1645768700000|2022-02-25 05:58:20|493.81|491.41|493.81|491.41|493.94|491.54|493.81|491.41|0
1645768710000|2022-02-25 05:58:30|494.06|491.66|494.31|491.91|494.31|491.91|493.94|491.54|0
1645768720000|2022-02-25 05:58:40|494.19|491.79|494.31|491.91|494.31|491.91|494.19|491.79|0
1645768730000|2022-02-25 05:58:50|494.19|491.79|494.19|491.79|494.31|491.91|494.06|491.66|0
1645768740000|2022-02-25 05:59:00|494.31|491.91|493.94|491.54|494.31|491.91|493.94|491.54|0
1645768750000|2022-02-25 05:59:10|493.81|491.41|493.81|491.41|493.81|491.41|493.69|491.29|0
1645768760000|2022-02-25 05:59:20|493.69|491.29|493.56|491.16|493.81|491.41|493.56|491.16|0
1645768770000|2022-02-25 05:59:30|493.69|491.29|494.8|492.4|494.8|492.4|493.69|491.29|0
1645768780000|2022-02-25 05:59:40|495.3|492.9|494.93|492.53|495.3|492.9|494.93|492.53|0
1645768790000|2022-02-25 05:59:50|494.19|491.79|494.31|491.91|494.31|491.91|494.19|491.79|0
1645768800000|2022-02-25 06:00:00|494.44|492.04|494.8|492.4|494.8|492.4|494.31|491.91|0
1645768810000|2022-02-25 06:00:10|494.44|492.04|495.18|492.78|495.18|492.78|494.44|492.04|0
1645768820000|2022-02-25 06:00:20|495.3|492.9|494.93|492.53|495.3|492.9|494.93|492.53|0
1645768830000|2022-02-25 06:00:30|495.05|492.65|496.68|494.28|496.8|494.4|495.05|492.65|0
1645768840000|2022-02-25 06:00:40|496.93|494.53|497.17|494.77|497.17|494.77|496.8|494.4|0
1645768850000|2022-02-25 06:00:50|496.93|494.53|496.93|494.53|496.93|494.53|496.93|494.53|0
1645768860000|2022-02-25 06:01:00|497.05|494.65|494.8|492.4|497.05|494.65|494.8|492.4|0
1645768870000|2022-02-25 06:01:10|496.55|494.15|496.3|493.9|496.55|494.15|496.3|493.9|0
1645768880000|2022-02-25 06:01:20|496.18|493.78|496.43|494.03|496.43|494.03|496.18|493.78|0
1645768890000|2022-02-25 06:01:30|496.18|493.78|496.05|493.65|496.18|493.78|495.8|493.4|0
1645768900000|2022-02-25 06:01:40|495.8|493.4|496.18|493.78|496.3|493.9|495.8|493.4|0
1645768910000|2022-02-25 06:01:50|496.05|493.65|495.8|493.4|496.05|493.65|495.8|493.4|0
1645768920000|2022-02-25 06:02:00|495.55|493.15|494.8|492.4|495.55|493.15|494.44|492.04|0
1645768930000|2022-02-25 06:02:10|494.31|491.91|494.44|492.04|494.56|492.16|494.31|491.91|0
1645768940000|2022-02-25 06:02:20|494.06|491.66|494.56|492.16|494.69|492.29|494.06|491.66|0
1645768950000|2022-02-25 06:02:30|494.06|491.66|494.06|491.66|494.69|492.29|494.06|491.66|0
1645768960000|2022-02-25 06:02:40|493.19|490.79|493.44|491.04|493.44|491.04|493.19|490.79|0
1645768970000|2022-02-25 06:02:50|493.06|490.66|493.81|491.41|493.81|491.41|492.81|490.41|0
1645768980000|2022-02-25 06:03:00|494.06|491.66|493.94|491.54|494.06|491.66|493.94|491.54|0
1645768990000|2022-02-25 06:03:10|493.31|490.91|493.06|490.66|493.31|490.91|493.06|490.66|0
1645769000000|2022-02-25 06:03:20|492.56|490.16|492.69|490.29|492.81|490.41|492.56|490.16|0
1645769010000|2022-02-25 06:03:30|493.06|490.66|492.81|490.41|493.06|490.66|492.81|490.41|0
1645769020000|2022-02-25 06:03:40|492.69|490.29|492.56|490.16|492.69|490.29|492.56|490.16|0
1645769030000|2022-02-25 06:03:50|492.81|490.41|492.81|490.41|493.06|490.66|492.69|490.29|0
1645769040000|2022-02-25 06:04:00|492.94|490.54|492.2|489.8|492.94|490.54|491.82|489.42|0
1645769050000|2022-02-25 06:04:10|492.44|490.04|492.56|490.16|493.19|490.79|492.44|490.04|0
1645769060000|2022-02-25 06:04:20|492.07|489.67|492.07|489.67|492.07|489.67|492.07|489.67|0
1645769070000|2022-02-25 06:04:30|492.2|489.8|491.7|489.3|492.32|489.92|491.7|489.3|0
1645769080000|2022-02-25 06:04:40|491.82|489.42|490.45|488.05|491.82|489.42|490.45|488.05|0
1645769090000|2022-02-25 06:04:50|490.08|487.68|490.32|487.92|490.32|487.92|490.08|487.68|0
1645769100000|2022-02-25 06:05:00|491.32|488.92|491.82|489.42|491.82|489.42|491.32|488.92|0
1645769110000|2022-02-25 06:05:10|491.95|489.55|492.07|489.67|492.07|489.67|491.95|489.55|0
1645769120000|2022-02-25 06:05:20|491.82|489.42|492.32|489.92|492.32|489.92|491.82|489.42|0
1645769130000|2022-02-25 06:05:30|491.57|489.17|491.57|489.17|491.57|489.17|491.45|489.05|0
1645769140000|2022-02-25 06:05:40|491.7|489.3|492.07|489.67|492.32|489.92|491.7|489.3|0
1645769150000|2022-02-25 06:05:50|492.2|489.8|493.19|490.79|493.19|490.79|492.2|489.8|0
1645769160000|2022-02-25 06:06:00|493.31|490.91|493.94|491.54|493.94|491.54|493.31|490.91|0
1645769170000|2022-02-25 06:06:10|493.56|491.16|493.31|490.91|493.56|491.16|493.31|490.91|0
1645769180000|2022-02-25 06:06:20|493.69|491.29|493.69|491.29|493.69|491.29|493.56|491.16|0
1645769190000|2022-02-25 06:06:30|493.56|491.16|494.06|491.66|494.06|491.66|493.56|491.16|0
1645769200000|2022-02-25 06:06:40|494.31|491.91|493.56|491.16|494.31|491.91|493.56|491.16|0
1645769210000|2022-02-25 06:06:50|493.06|490.66|493.31|490.91|493.31|490.91|493.06|490.66|0
1645769220000|2022-02-25 06:07:00|493.19|490.79|492.81|490.41|493.19|490.79|492.81|490.41|0
1645769230000|2022-02-25 06:07:10|492.94|490.54|492.56|490.16|492.94|490.54|492.56|490.16|0
1645769240000|2022-02-25 06:07:20|492.81|490.41|493.06|490.66|493.06|490.66|492.56|490.16|0
1645769250000|2022-02-25 06:07:30|492.94|490.54|493.06|490.66|493.06|490.66|492.94|490.54|0
1645769260000|2022-02-25 06:07:40|492.44|490.04|492.94|490.54|492.94|490.54|492.44|490.04|0
1645769270000|2022-02-25 06:07:50|492.56|490.16|492.56|490.16|492.56|490.16|492.2|489.8|0
1645769280000|2022-02-25 06:08:00|491.82|489.42|493.06|490.66|493.06|490.66|491.82|489.42|0
1645769290000|2022-02-25 06:08:10|492.94|490.54|493.31|490.91|493.31|490.91|492.94|490.54|0
1645769300000|2022-02-25 06:08:20|493.19|490.79|492.81|490.41|493.19|490.79|492.81|490.41|0
1645769310000|2022-02-25 06:08:30|492.69|490.29|492.56|490.16|492.69|490.29|492.56|490.16|0
1645769320000|2022-02-25 06:08:40|492.69|490.29|493.06|490.66|493.06|490.66|492.69|490.29|0
1645769330000|2022-02-25 06:08:50|492.81|490.41|492.81|490.41|492.81|490.41|492.81|490.41|0
1645769340000|2022-02-25 06:09:00|492.69|490.29|493.31|490.91|493.31|490.91|492.69|490.29|0
1645769350000|2022-02-25 06:09:10|493.19|490.79|493.19|490.79|493.31|490.91|493.19|490.79|0
1645769360000|2022-02-25 06:09:20|492.81|490.41|491.95|489.55|493.31|490.91|491.95|489.55|0
1645769370000|2022-02-25 06:09:30|492.07|489.67|491.57|489.17|492.2|489.8|491.57|489.17|0
1645769380000|2022-02-25 06:09:40|491.07|488.67|491.07|488.67|491.32|488.92|491.07|488.67|0
1645769390000|2022-02-25 06:09:50|491.32|488.92|491.57|489.17|491.57|489.17|491.32|488.92|0
1645769400000|2022-02-25 06:10:00|491.32|488.92|490.82|488.42|491.32|488.92|490.82|488.42|0
1645769410000|2022-02-25 06:10:10|490.95|488.55|490.82|488.42|490.95|488.55|490.82|488.42|0
1645769420000|2022-02-25 06:10:20|491.07|488.67|491.07|488.67|491.07|488.67|490.95|488.55|0
1645769430000|2022-02-25 06:10:30|490.82|488.42|490.95|488.55|490.95|488.55|490.82|488.42|0
1645769440000|2022-02-25 06:10:40|491.07|488.67|490.82|488.42|491.07|488.67|490.82|488.42|0
1645769450000|2022-02-25 06:10:50|490.95|488.55|490.7|488.3|490.95|488.55|490.7|488.3|0
1645769460000|2022-02-25 06:11:00|490.95|488.55|491.45|489.05|491.45|489.05|490.95|488.55|0
1645769470000|2022-02-25 06:11:10|491.57|489.17|491.45|489.05|491.57|489.17|491.32|488.92|0
1645769480000|2022-02-25 06:11:20|491.32|488.92|489.83|487.43|491.32|488.92|489.83|487.43|0
1645769490000|2022-02-25 06:11:30|490.57|488.17|490.32|487.92|490.57|488.17|490.32|487.92|0
1645769500000|2022-02-25 06:11:40|490.45|488.05|490.82|488.42|490.82|488.42|490.45|488.05|0
1645769510000|2022-02-25 06:11:50|491.07|488.67|490.7|488.3|491.07|488.67|490.7|488.3|0
1645769520000|2022-02-25 06:12:00|490.57|488.17|489.96|487.56|490.57|488.17|489.96|487.56|0
1645769530000|2022-02-25 06:12:10|490.95|488.55|490.45|488.05|490.95|488.55|490.2|487.8|0
1645769540000|2022-02-25 06:12:20|490.2|487.8|490.45|488.05|490.57|488.17|490.2|487.8|0
1645769550000|2022-02-25 06:12:30|490.2|487.8|490.2|487.8|490.32|487.92|490.2|487.8|0
1645769560000|2022-02-25 06:12:40|490.08|487.68|490.32|487.92|490.32|487.92|490.08|487.68|0
1645769570000|2022-02-25 06:12:50|490.2|487.8|490.32|487.92|490.32|487.92|490.2|487.8|0
1645769580000|2022-02-25 06:13:00|490.2|487.8|489.83|487.43|490.2|487.8|489.83|487.43|0
1645769590000|2022-02-25 06:13:10|489.96|487.56|489.83|487.43|489.96|487.56|489.83|487.43|0
1645769610000|2022-02-25 06:13:30|490.2|487.8|490.2|487.8|490.2|487.8|490.2|487.8|0
1645769620000|2022-02-25 06:13:40|490.08|487.68|490.2|487.8|490.2|487.8|490.08|487.68|0
1645769630000|2022-02-25 06:13:50|490.32|487.92|490.82|488.42|490.82|488.42|490.2|487.8|0
1645769640000|2022-02-25 06:14:00|490.95|488.55|490.7|488.3|490.95|488.55|490.57|488.17|0
1645769650000|2022-02-25 06:14:10|490.95|488.55|491.07|488.67|491.07|488.67|490.95|488.55|0
1645769660000|2022-02-25 06:14:20|491.2|488.8|490.2|487.8|491.2|488.8|490.2|487.8|0
1645769670000|2022-02-25 06:14:30|489.83|487.43|489.83|487.43|489.83|487.43|489.83|487.43|0
1645769680000|2022-02-25 06:14:40|490.08|487.68|490.08|487.68|490.2|487.8|490.08|487.68|0
1645769690000|2022-02-25 06:14:50|490.32|487.92|490.2|487.8|490.32|487.92|490.2|487.8|0
1645769700000|2022-02-25 06:15:00|490.7|488.3|491.07|488.67|491.07|488.67|490.7|488.3|0
1645769710000|2022-02-25 06:15:10|490.95|488.55|490.7|488.3|490.95|488.55|490.7|488.3|0
1645769720000|2022-02-25 06:15:20|490.95|488.55|490.95|488.55|491.07|488.67|490.95|488.55|0
1645769730000|2022-02-25 06:15:30|491.32|488.92|491.2|488.8|491.32|488.92|491.2|488.8|0
1645769740000|2022-02-25 06:15:40|491.07|488.67|491.2|488.8|491.2|488.8|491.07|488.67|0
1645769750000|2022-02-25 06:15:50|491.32|488.92|491.2|488.8|491.32|488.92|491.2|488.8|0
1645769760000|2022-02-25 06:16:00|491.32|488.92|490.57|488.17|491.32|488.92|490.57|488.17|0
1645769770000|2022-02-25 06:16:10|490.95|488.55|491.07|488.67|491.2|488.8|490.95|488.55|0
1645769780000|2022-02-25 06:16:20|490.7|488.3|490.57|488.17|490.7|488.3|490.57|488.17|0
1645769790000|2022-02-25 06:16:30|490.32|487.92|490.2|487.8|490.32|487.92|490.2|487.8|0
1645769800000|2022-02-25 06:16:40|490.08|487.68|490.2|487.8|490.2|487.8|490.08|487.68|0
1645769810000|2022-02-25 06:16:50|490.32|487.92|490.32|487.92|490.32|487.92|490.32|487.92|0
1645769820000|2022-02-25 06:17:00|490.45|488.05|490.57|488.17|490.57|488.17|490.45|488.05|0
1645769830000|2022-02-25 06:17:10|490.45|488.05|490.45|488.05|490.45|488.05|490.45|488.05|0
1645769840000|2022-02-25 06:17:20|490.2|487.8|490.2|487.8|490.2|487.8|490.2|487.8|0
1645769850000|2022-02-25 06:17:30|490.32|487.92|489.08|486.68|490.32|487.92|489.08|486.68|0
1645769860000|2022-02-25 06:17:40|489.46|487.06|489.83|487.43|489.83|487.43|489.46|487.06|0
1645769870000|2022-02-25 06:17:50|489.96|487.56|489.46|487.06|490.08|487.68|489.46|487.06|0
1645769880000|2022-02-25 06:18:00|489.71|487.31|489.33|486.93|489.71|487.31|489.33|486.93|0
1645769890000|2022-02-25 06:18:10|489.21|486.81|489.46|487.06|489.46|487.06|488.83|486.43|0
1645769900000|2022-02-25 06:18:20|489.71|487.31|489.71|487.31|489.71|487.31|489.58|487.18|0
1645769910000|2022-02-25 06:18:30|489.96|487.56|489.96|487.56|489.96|487.56|489.96|487.56|0
1645769920000|2022-02-25 06:18:40|490.08|487.68|489.46|487.06|490.08|487.68|489.46|487.06|0
1645769930000|2022-02-25 06:18:50|489.33|486.93|488.83|486.43|489.33|486.93|488.83|486.43|0
1645769940000|2022-02-25 06:19:00|488.71|486.31|488.58|486.18|488.83|486.43|488.58|486.18|0
1645769950000|2022-02-25 06:19:10|488.71|486.31|488.58|486.18|489.08|486.68|488.58|486.18|0
1645769960000|2022-02-25 06:19:20|488.08|485.68|488.96|486.56|488.96|486.56|488.08|485.68|0
1645769970000|2022-02-25 06:19:30|488.58|486.18|488.83|486.43|488.83|486.43|488.58|486.18|0
1645769980000|2022-02-25 06:19:40|488.58|486.18|488.96|486.56|488.96|486.56|488.58|486.18|0
1645769990000|2022-02-25 06:19:50|488.83|486.43|488.71|486.31|488.83|486.43|488.71|486.31|0
1645770000000|2022-02-25 06:20:00|488.83|486.43|488.96|486.56|489.08|486.68|488.83|486.43|0
1645770010000|2022-02-25 06:20:10|488.83|486.43|488.96|486.56|488.96|486.56|488.83|486.43|0
1645770020000|2022-02-25 06:20:20|489.08|486.68|489.33|486.93|489.33|486.93|489.08|486.68|0
1645770030000|2022-02-25 06:20:30|489.58|487.18|489.21|486.81|489.58|487.18|489.21|486.81|0
1645770040000|2022-02-25 06:20:40|489.33|486.93|489.33|486.93|489.33|486.93|489.33|486.93|0
1645770050000|2022-02-25 06:20:50|489.83|487.43|490.08|487.68|490.08|487.68|489.83|487.43|0
1645770060000|2022-02-25 06:21:00|490.32|487.92|490.57|488.17|490.57|488.17|490.32|487.92|0
1645770070000|2022-02-25 06:21:10|490.82|488.42|490.82|488.42|490.82|488.42|490.82|488.42|0
1645770080000|2022-02-25 06:21:20|490.57|488.17|490.57|488.17|490.57|488.17|490.57|488.17|0
1645770090000|2022-02-25 06:21:30|490.45|488.05|490.45|488.05|490.45|488.05|490.32|487.92|0
1645770100000|2022-02-25 06:21:40|490.32|487.92|490.82|488.42|490.82|488.42|490.32|487.92|0
1645770120000|2022-02-25 06:22:00|490.45|488.05|490.08|487.68|490.45|488.05|490.08|487.68|0
1645770130000|2022-02-25 06:22:10|490.2|487.8|490.2|487.8|490.2|487.8|490.08|487.68|0
1645770140000|2022-02-25 06:22:20|490.08|487.68|490.08|487.68|490.2|487.8|490.08|487.68|0
1645770150000|2022-02-25 06:22:30|490.2|487.8|490.08|487.68|490.2|487.8|489.83|487.43|0
1645770160000|2022-02-25 06:22:40|490.32|487.92|490.2|487.8|490.32|487.92|490.2|487.8|0
1645770170000|2022-02-25 06:22:50|490.08|487.68|490.57|488.17|490.57|488.17|490.08|487.68|0
1645770180000|2022-02-25 06:23:00|490.45|488.05|490.57|488.17|490.57|488.17|490.32|487.92|0
1645770190000|2022-02-25 06:23:10|490.32|487.92|490.45|488.05|490.45|488.05|490.32|487.92|0
1645770200000|2022-02-25 06:23:20|490.08|487.68|490.45|488.05|490.45|488.05|490.08|487.68|0
1645770210000|2022-02-25 06:23:30|490.32|487.92|490.32|487.92|490.45|488.05|490.32|487.92|0
1645770220000|2022-02-25 06:23:40|490.57|488.17|490.57|488.17|490.7|488.3|490.57|488.17|0
1645770230000|2022-02-25 06:23:50|489.96|487.56|489.83|487.43|489.96|487.56|489.83|487.43|0
1645770240000|2022-02-25 06:24:00|489.96|487.56|489.58|487.18|489.96|487.56|489.58|487.18|0
1645770250000|2022-02-25 06:24:10|489.83|487.43|489.83|487.43|489.83|487.43|489.83|487.43|0
1645770260000|2022-02-25 06:24:20|489.58|487.18|489.58|487.18|489.58|487.18|489.58|487.18|0
1645770280000|2022-02-25 06:24:40|489.46|487.06|489.33|486.93|489.46|487.06|489.33|486.93|0
1645770290000|2022-02-25 06:24:50|489.21|486.81|489.33|486.93|489.33|486.93|489.08|486.68|0
1645770300000|2022-02-25 06:25:00|489.58|487.18|489.58|487.18|489.58|487.18|489.08|486.68|0
1645770310000|2022-02-25 06:25:10|489.46|487.06|489.71|487.31|489.71|487.31|489.33|486.93|0
1645770320000|2022-02-25 06:25:20|489.33|486.93|489.58|487.18|489.58|487.18|489.33|486.93|0
1645770330000|2022-02-25 06:25:30|489.71|487.31|489.96|487.56|490.08|487.68|489.71|487.31|0
1645770340000|2022-02-25 06:25:40|489.83|487.43|490.08|487.68|490.08|487.68|489.83|487.43|0
1645770350000|2022-02-25 06:25:50|489.83|487.43|489.71|487.31|489.96|487.56|489.71|487.31|0
1645770360000|2022-02-25 06:26:00|489.83|487.43|489.96|487.56|490.08|487.68|489.83|487.43|0
1645770370000|2022-02-25 06:26:10|489.83|487.43|489.58|487.18|489.83|487.43|489.33|486.93|0
1645770380000|2022-02-25 06:26:20|489.46|487.06|489.83|487.43|489.83|487.43|489.46|487.06|0
1645770390000|2022-02-25 06:26:30|489.58|487.18|489.83|487.43|489.83|487.43|489.58|487.18|0
1645770400000|2022-02-25 06:26:40|490.08|487.68|490.32|487.92|490.32|487.92|490.08|487.68|0
1645770410000|2022-02-25 06:26:50|490.7|488.3|490.45|488.05|490.7|488.3|490.45|488.05|0
1645770420000|2022-02-25 06:27:00|490.57|488.17|490.7|488.3|490.7|488.3|490.57|488.17|0
1645770430000|2022-02-25 06:27:10|490.82|488.42|490.82|488.42|490.82|488.42|490.7|488.3|0
1645770440000|2022-02-25 06:27:20|490.95|488.55|490.95|488.55|490.95|488.55|490.95|488.55|0
1645770450000|2022-02-25 06:27:30|491.07|488.67|490.95|488.55|491.07|488.67|490.57|488.17|0
1645770460000|2022-02-25 06:27:40|490.82|488.42|490.95|488.55|490.95|488.55|490.7|488.3|0
1645770480000|2022-02-25 06:28:00|490.7|488.3|490.7|488.3|490.7|488.3|490.7|488.3|0
1645770490000|2022-02-25 06:28:10|490.68|488.28|490.68|488.28|490.68|488.28|490.68|488.28|0
1645770500000|2022-02-25 06:28:20|490.79|488.39|490.79|488.39|490.79|488.39|490.79|488.39|0
1645770510000|2022-02-25 06:28:30|491.17|488.77|491.29|488.89|491.29|488.89|491.17|488.77|0
1645770520000|2022-02-25 06:28:40|490.92|488.52|490.55|488.15|490.92|488.52|490.55|488.15|0
1645770530000|2022-02-25 06:28:50|490.68|488.28|490.79|488.39|490.79|488.39|490.68|488.28|0
1645770540000|2022-02-25 06:29:00|490.3|487.9|490.05|487.65|490.3|487.9|489.93|487.53|0
1645770550000|2022-02-25 06:29:10|490.18|487.78|490.18|487.78|490.18|487.78|490.18|487.78|0
1645770560000|2022-02-25 06:29:20|490.05|487.65|490.3|487.9|490.43|488.03|490.05|487.65|0
1645770570000|2022-02-25 06:29:30|490.68|488.28|490.43|488.03|490.68|488.28|490.43|488.03|0
1645770580000|2022-02-25 06:29:40|490.3|487.9|490.3|487.9|490.3|487.9|490.3|487.9|0
1645770590000|2022-02-25 06:29:50|490.43|488.03|490.43|488.03|490.43|488.03|490.43|488.03|0
1645770600000|2022-02-25 06:30:00|490.3|487.9|490.55|488.15|490.55|488.15|490.05|487.65|0
1645770610000|2022-02-25 06:30:10|490.43|488.03|490.18|487.78|490.43|488.03|490.05|487.65|0
1645770620000|2022-02-25 06:30:20|490.79|488.39|490.92|488.52|491.29|488.89|490.79|488.39|0
1645770630000|2022-02-25 06:30:30|490.79|488.39|490.68|488.28|490.79|488.39|490.68|488.28|0
1645770640000|2022-02-25 06:30:40|491.29|488.89|491.17|488.77|491.29|488.89|491.17|488.77|0
1645770660000|2022-02-25 06:31:00|491.29|488.89|491.42|489.02|491.42|489.02|491.29|488.89|0
1645770670000|2022-02-25 06:31:10|491.67|489.27|492.17|489.77|492.17|489.77|491.67|489.27|0
1645770680000|2022-02-25 06:31:20|492.67|490.27|492.42|490.02|492.67|490.27|492.29|489.89|0
1645770690000|2022-02-25 06:31:30|492.04|489.64|491.79|489.39|492.04|489.64|491.79|489.39|0
1645770700000|2022-02-25 06:31:40|492.04|489.64|492.04|489.64|492.17|489.77|491.92|489.52|0
1645770710000|2022-02-25 06:31:50|493.04|490.64|493.04|490.64|493.04|490.64|492.79|490.39|0
1645770720000|2022-02-25 06:32:00|493.28|490.88|493.17|490.77|493.28|490.88|492.92|490.52|0
1645770730000|2022-02-25 06:32:10|493.41|491.01|493.28|490.88|493.53|491.13|493.28|490.88|0
1645770740000|2022-02-25 06:32:20|493.53|491.13|493.66|491.26|493.66|491.26|493.41|491.01|0
1645770750000|2022-02-25 06:32:30|494.03|491.63|494.03|491.63|494.03|491.63|493.78|491.38|0
1645770760000|2022-02-25 06:32:40|494.28|491.88|494.03|491.63|494.28|491.88|494.03|491.63|0
1645770770000|2022-02-25 06:32:50|494.16|491.76|493.41|491.01|494.16|491.76|493.41|491.01|0
1645770780000|2022-02-25 06:33:00|493.53|491.13|493.78|491.38|494.03|491.63|493.53|491.13|0
1645770790000|2022-02-25 06:33:10|493.91|491.51|494.03|491.63|494.03|491.63|493.91|491.51|0
1645770800000|2022-02-25 06:33:20|493.78|491.38|492.92|490.52|493.78|491.38|492.92|490.52|0
1645770810000|2022-02-25 06:33:30|492.79|490.39|492.29|489.89|493.04|490.64|492.29|489.89|0
1645770820000|2022-02-25 06:33:40|492.54|490.14|492.79|490.39|492.79|490.39|492.54|490.14|0
1645770830000|2022-02-25 06:33:50|493.53|491.13|493.16|490.76|493.53|491.13|493.16|490.76|0
1645770840000|2022-02-25 06:34:00|492.92|490.52|492.79|490.39|492.92|490.52|492.79|490.39|0
1645770850000|2022-02-25 06:34:10|492.67|490.27|492.17|489.77|492.67|490.27|492.04|489.64|0
1645770860000|2022-02-25 06:34:20|492.29|489.89|492.04|489.64|492.29|489.89|492.04|489.64|0
1645770870000|2022-02-25 06:34:30|491.79|489.39|492.04|489.64|492.04|489.64|491.79|489.39|0
1645770880000|2022-02-25 06:34:40|492.17|489.77|492.17|489.77|492.29|489.89|492.04|489.64|0
1645770890000|2022-02-25 06:34:50|492.04|489.64|491.79|489.39|492.04|489.64|491.79|489.39|0
1645770900000|2022-02-25 06:35:00|491.92|489.52|491.92|489.52|491.92|489.52|491.92|489.52|0
1645770910000|2022-02-25 06:35:10|491.79|489.39|491.79|489.39|491.79|489.39|491.79|489.39|0
1645770920000|2022-02-25 06:35:20|491.54|489.14|491.67|489.27|491.92|489.52|491.54|489.14|0
1645770930000|2022-02-25 06:35:30|491.54|489.14|491.42|489.02|491.54|489.14|491.42|489.02|0
1645770940000|2022-02-25 06:35:40|491.04|488.64|491.67|489.27|491.67|489.27|491.04|488.64|0
1645770950000|2022-02-25 06:35:50|491.29|488.89|491.29|488.89|491.42|489.02|491.29|488.89|0
1645770960000|2022-02-25 06:36:00|491.42|489.02|491.67|489.27|491.92|489.52|491.42|489.02|0
1645770970000|2022-02-25 06:36:10|491.92|489.52|492.17|489.77|492.17|489.77|491.79|489.39|0
1645770980000|2022-02-25 06:36:20|492.29|489.89|492.29|489.89|492.29|489.89|492.29|489.89|0
1645770990000|2022-02-25 06:36:30|491.92|489.52|491.29|488.89|491.92|489.52|491.29|488.89|0
1645771000000|2022-02-25 06:36:40|490.68|488.28|492.29|489.89|492.29|489.89|490.68|488.28|0
1645771010000|2022-02-25 06:36:50|493.28|490.88|494.28|491.88|494.28|491.88|493.28|490.88|0
1645771020000|2022-02-25 06:37:00|494.16|491.76|494.16|491.76|494.16|491.76|494.16|491.76|0
1645771030000|2022-02-25 06:37:10|494.03|491.63|494.28|491.88|494.28|491.88|494.03|491.63|0
1645771040000|2022-02-25 06:37:20|494.16|491.76|493.91|491.51|494.28|491.88|493.91|491.51|0
1645771050000|2022-02-25 06:37:30|493.78|491.38|493.53|491.13|493.78|491.38|493.53|491.13|0
1645771060000|2022-02-25 06:37:40|493.41|491.01|493.41|491.01|493.41|491.01|493.41|491.01|0
1645771070000|2022-02-25 06:37:50|493.04|490.64|493.04|490.64|493.04|490.64|492.92|490.52|0
1645771080000|2022-02-25 06:38:00|492.92|490.52|492.54|490.14|492.92|490.52|492.54|490.14|0
1645771090000|2022-02-25 06:38:10|492.42|490.02|492.29|489.89|492.42|490.02|492.29|489.89|0
1645771100000|2022-02-25 06:38:20|492.04|489.64|491.92|489.52|492.04|489.64|491.79|489.39|0
1645771110000|2022-02-25 06:38:30|492.04|489.64|492.04|489.64|492.04|489.64|492.04|489.64|0
1645771120000|2022-02-25 06:38:40|491.54|489.14|491.67|489.27|491.67|489.27|491.54|489.14|0
1645771130000|2022-02-25 06:38:50|491.92|489.52|492.04|489.64|492.29|489.89|491.92|489.52|0
1645771140000|2022-02-25 06:39:00|491.92|489.52|491.67|489.27|491.92|489.52|491.54|489.14|0
1645771150000|2022-02-25 06:39:10|491.54|489.14|491.29|488.89|491.54|489.14|491.29|488.89|0
1645771160000|2022-02-25 06:39:20|490.92|488.52|491.17|488.77|491.17|488.77|490.92|488.52|0
1645771170000|2022-02-25 06:39:30|491.04|488.64|491.04|488.64|491.29|488.89|491.04|488.64|0
1645771180000|2022-02-25 06:39:40|490.79|488.39|491.29|488.89|491.29|488.89|490.79|488.39|0
1645771190000|2022-02-25 06:39:50|491.17|488.77|491.29|488.89|491.42|489.02|491.17|488.77|0
1645771200000|2022-02-25 06:40:00|491.04|488.64|492.04|489.64|492.17|489.77|490.92|488.52|0
1645771210000|2022-02-25 06:40:10|492.17|489.77|492.28|489.88|492.28|489.88|492.03|489.63|0
1645771220000|2022-02-25 06:40:20|492.16|489.76|491.93|489.53|492.16|489.76|491.93|489.53|0
1645771230000|2022-02-25 06:40:30|492.03|489.63|491.74|489.34|492.03|489.63|491.49|489.09|0
1645771240000|2022-02-25 06:40:40|491.87|489.47|491.49|489.09|491.87|489.47|491.49|489.09|0
1645771250000|2022-02-25 06:40:50|491.37|488.97|491.12|488.72|491.37|488.97|491.12|488.72|0
1645771260000|2022-02-25 06:41:00|490.74|488.34|490.99|488.59|490.99|488.59|490.74|488.34|0
1645771270000|2022-02-25 06:41:10|491.12|488.72|490.49|488.09|491.12|488.72|490.49|488.09|0
1645771280000|2022-02-25 06:41:20|490.24|487.84|490.24|487.84|490.24|487.84|490.24|487.84|0
1645771290000|2022-02-25 06:41:30|490.49|488.09|490.24|487.84|490.49|488.09|489.99|487.59|0
1645771300000|2022-02-25 06:41:40|490.12|487.72|491.49|489.09|491.49|489.09|490.12|487.72|0
1645771310000|2022-02-25 06:41:50|491.62|489.22|491.24|488.84|491.62|489.22|490.87|488.47|0
1645771320000|2022-02-25 06:42:00|491.12|488.72|491.24|488.84|491.24|488.84|491.12|488.72|0
1645771330000|2022-02-25 06:42:10|490.99|488.59|491.12|488.72|491.12|488.72|490.99|488.59|0
1645771340000|2022-02-25 06:42:20|490.74|488.34|490.62|488.22|490.74|488.34|490.62|488.22|0
1645771350000|2022-02-25 06:42:30|490.49|488.09|490.74|488.34|490.87|488.47|490.49|488.09|0
1645771360000|2022-02-25 06:42:40|490.62|488.22|490.62|488.22|490.74|488.34|490.62|488.22|0
1645771370000|2022-02-25 06:42:50|490.74|488.34|490.12|487.72|490.74|488.34|490.12|487.72|0
1645771380000|2022-02-25 06:43:00|489.99|487.59|490.24|487.84|490.24|487.84|489.99|487.59|0
1645771390000|2022-02-25 06:43:10|490.12|487.72|489.99|487.59|490.12|487.72|489.99|487.59|0
1645771400000|2022-02-25 06:43:20|490.24|487.84|490.24|487.84|490.24|487.84|490.24|487.84|0
1645771410000|2022-02-25 06:43:30|490.12|487.72|490.12|487.72|490.12|487.72|490.12|487.72|0
1645771420000|2022-02-25 06:43:40|489.75|487.35|489.5|487.1|489.75|487.35|489.5|487.1|0
1645771430000|2022-02-25 06:43:50|489.75|487.35|489.75|487.35|489.99|487.59|489.75|487.35|0
1645771440000|2022-02-25 06:44:00|489.88|487.48|489.88|487.48|489.88|487.48|489.75|487.35|0
1645771450000|2022-02-25 06:44:10|489.75|487.35|489.88|487.48|489.88|487.48|489.75|487.35|0
1645771460000|2022-02-25 06:44:20|489.75|487.35|489.99|487.59|489.99|487.59|489.75|487.35|0
1645771470000|2022-02-25 06:44:30|490.87|488.47|490.74|488.34|490.87|488.47|490.74|488.34|0
1645771480000|2022-02-25 06:44:40|491.12|488.72|491.62|489.22|491.62|489.22|490.99|488.59|0
1645771490000|2022-02-25 06:44:50|491.49|489.09|491.49|489.09|491.49|489.09|491.37|488.97|0
1645771500000|2022-02-25 06:45:00|491.87|489.47|491.74|489.34|491.87|489.47|491.74|489.34|0
1645771510000|2022-02-25 06:45:10|491.49|489.09|491.49|489.09|491.49|489.09|491.37|488.97|0
1645771520000|2022-02-25 06:45:20|491.99|489.59|492.12|489.72|492.12|489.72|491.99|489.59|0
1645771530000|2022-02-25 06:45:30|492.24|489.84|492.12|489.72|492.24|489.84|492.12|489.72|0
1645771540000|2022-02-25 06:45:40|492.24|489.84|492.24|489.84|492.24|489.84|492.24|489.84|0
1645771550000|2022-02-25 06:45:50|492.49|490.09|492.12|489.72|492.49|490.09|491.99|489.59|0
1645771560000|2022-02-25 06:46:00|492.37|489.97|492.24|489.84|492.37|489.97|491.99|489.59|0
1645771570000|2022-02-25 06:46:10|492.12|489.72|492.24|489.84|492.24|489.84|492.12|489.72|0
1645771590000|2022-02-25 06:46:30|491.99|489.59|492.49|490.09|492.49|490.09|491.99|489.59|0
1645771600000|2022-02-25 06:46:40|492.24|489.84|492.49|490.09|492.62|490.22|492.24|489.84|0
1645771610000|2022-02-25 06:46:50|492.74|490.34|492.87|490.47|492.87|490.47|492.74|490.34|0
1645771620000|2022-02-25 06:47:00|492.74|490.34|492.87|490.47|492.87|490.47|492.74|490.34|0
1645771630000|2022-02-25 06:47:10|493.23|490.83|493.11|490.71|493.23|490.83|492.87|490.47|0
1645771640000|2022-02-25 06:47:20|492.87|490.47|493.23|490.83|493.23|490.83|492.87|490.47|0
1645771650000|2022-02-25 06:47:30|493.11|490.71|493.48|491.08|493.48|491.08|493.11|490.71|0
1645771660000|2022-02-25 06:47:40|493.23|490.83|492.98|490.58|493.23|490.83|492.98|490.58|0
1645771670000|2022-02-25 06:47:50|493.11|490.71|492.98|490.58|493.11|490.71|492.98|490.58|0
1645771680000|2022-02-25 06:48:00|493.48|491.08|493.73|491.33|493.73|491.33|493.48|491.08|0
1645771690000|2022-02-25 06:48:10|493.61|491.21|493.48|491.08|493.61|491.21|493.23|490.83|0
1645771700000|2022-02-25 06:48:20|493.61|491.21|493.61|491.21|493.73|491.33|493.61|491.21|0
1645771710000|2022-02-25 06:48:30|493.48|491.08|493.36|490.96|493.48|491.08|493.36|490.96|0
1645771720000|2022-02-25 06:48:40|493.98|491.58|493.61|491.21|493.98|491.58|493.23|490.83|0
1645771730000|2022-02-25 06:48:50|493.48|491.08|493.36|490.96|493.48|491.08|493.11|490.71|0
1645771740000|2022-02-25 06:49:00|492.87|490.47|492.98|490.58|493.11|490.71|492.87|490.47|0
1645771750000|2022-02-25 06:49:10|492.49|490.09|492.87|490.47|492.87|490.47|492.49|490.09|0
1645771760000|2022-02-25 06:49:20|492.98|490.58|492.87|490.47|492.98|490.58|492.87|490.47|0
1645771770000|2022-02-25 06:49:30|492.98|490.58|492.49|490.09|492.98|490.58|492.49|490.09|0
1645771780000|2022-02-25 06:49:40|492.37|489.97|492.24|489.84|492.37|489.97|492.12|489.72|0
1645771790000|2022-02-25 06:49:50|492.12|489.72|492.37|489.97|492.49|490.09|492.12|489.72|0
1645771800000|2022-02-25 06:50:00|492.87|490.47|492.87|490.47|492.98|490.58|492.87|490.47|0
1645771810000|2022-02-25 06:50:10|492.74|490.34|492.12|489.72|492.74|490.34|492.12|489.72|0
1645771820000|2022-02-25 06:50:20|491.99|489.59|492.62|490.22|492.74|490.34|491.99|489.59|0
1645771830000|2022-02-25 06:50:30|492.12|489.72|492.98|490.58|492.98|490.58|492.12|489.72|0
1645771850000|2022-02-25 06:50:50|492.74|490.34|492.98|490.58|492.98|490.58|492.74|490.34|0
1645771860000|2022-02-25 06:51:00|492.87|490.47|492.49|490.09|492.87|490.47|492.49|490.09|0
1645771870000|2022-02-25 06:51:10|492.74|490.34|492.12|489.72|492.74|490.34|491.99|489.59|0
1645771880000|2022-02-25 06:51:20|491.99|489.59|492.24|489.84|492.24|489.84|491.99|489.59|0
1645771890000|2022-02-25 06:51:30|492.37|489.97|492.74|490.34|492.74|490.34|492.37|489.97|0
1645771900000|2022-02-25 06:51:40|492.98|490.58|493.36|490.96|493.36|490.96|492.74|490.34|0
1645771910000|2022-02-25 06:51:50|493.11|490.71|493.23|490.83|493.48|491.08|493.11|490.71|0
1645771920000|2022-02-25 06:52:00|492.98|490.58|492.62|490.22|493.11|490.71|492.62|490.22|0
1645771930000|2022-02-25 06:52:10|492.49|490.09|492.49|490.09|492.62|490.22|492.49|490.09|0
1645771940000|2022-02-25 06:52:20|492.37|489.97|492.62|490.22|492.62|490.22|492.24|489.84|0
1645771950000|2022-02-25 06:52:30|492.49|490.09|492.49|490.09|492.49|490.09|492.49|490.09|0
1645771960000|2022-02-25 06:52:40|492.98|490.58|492.87|490.47|492.98|490.58|492.87|490.47|0
1645771970000|2022-02-25 06:52:50|492.74|490.34|492.62|490.22|492.74|490.34|492.62|490.22|0
1645771980000|2022-02-25 06:53:00|492.37|489.97|492.74|490.34|492.74|490.34|492.37|489.97|0
1645771990000|2022-02-25 06:53:10|492.62|490.22|492.12|489.72|492.62|490.22|492.12|489.72|0
1645772000000|2022-02-25 06:53:20|492.37|489.97|491.74|489.34|492.37|489.97|491.74|489.34|0
1645772010000|2022-02-25 06:53:30|491.87|489.47|491.99|489.59|491.99|489.59|491.87|489.47|0
1645772020000|2022-02-25 06:53:40|492.49|490.09|493.23|490.83|493.23|490.83|492.49|490.09|0
1645772030000|2022-02-25 06:53:50|493.36|490.96|493.23|490.83|493.36|490.96|493.11|490.71|0
1645772040000|2022-02-25 06:54:00|492.98|490.58|492.98|490.58|493.11|490.71|492.87|490.47|0
1645772050000|2022-02-25 06:54:10|493.11|490.71|493.23|490.83|493.23|490.83|493.11|490.71|0
1645772060000|2022-02-25 06:54:20|493.48|491.08|493.61|491.21|493.73|491.33|493.48|491.08|0
1645772070000|2022-02-25 06:54:30|493.36|490.96|493.23|490.83|493.48|491.08|493.23|490.83|0
1645772080000|2022-02-25 06:54:40|493.48|491.08|493.11|490.71|493.48|491.08|493.11|490.71|0
1645772090000|2022-02-25 06:54:50|493.23|490.83|492.49|490.09|493.23|490.83|492.49|490.09|0
1645772100000|2022-02-25 06:55:00|492.24|489.84|491.99|489.59|492.37|489.97|491.99|489.59|0
1645772110000|2022-02-25 06:55:10|491.74|489.34|491.49|489.09|491.87|489.47|491.49|489.09|0
1645772120000|2022-02-25 06:55:20|491.12|488.72|491.99|489.59|491.99|489.59|491.12|488.72|0
1645772130000|2022-02-25 06:55:30|491.74|489.34|491.49|489.09|491.74|489.34|491.24|488.84|0
1645772140000|2022-02-25 06:55:40|491.37|488.97|491.87|489.47|491.87|489.47|491.37|488.97|0
1645772150000|2022-02-25 06:55:50|491.74|489.34|491.74|489.34|491.74|489.34|491.62|489.22|0
1645772160000|2022-02-25 06:56:00|491.99|489.59|491.99|489.59|491.99|489.59|491.99|489.59|0
1645772170000|2022-02-25 06:56:10|491.87|489.47|491.37|488.97|491.87|489.47|491.12|488.72|0
1645772180000|2022-02-25 06:56:20|491.24|488.84|491.24|488.84|491.37|488.97|491.24|488.84|0
1645772190000|2022-02-25 06:56:30|490.99|488.59|492.12|489.72|492.12|489.72|490.99|488.59|0
1645772200000|2022-02-25 06:56:40|491.99|489.59|491.99|489.59|491.99|489.59|491.99|489.59|0
1645772210000|2022-02-25 06:56:50|491.87|489.47|492.12|489.72|492.24|489.84|491.87|489.47|0
1645772220000|2022-02-25 06:57:00|492.24|489.84|491.74|489.34|492.24|489.84|491.74|489.34|0
1645772230000|2022-02-25 06:57:10|491.62|489.22|491.62|489.22|491.62|489.22|491.49|489.09|0
1645772240000|2022-02-25 06:57:20|491.74|489.34|492.74|490.34|492.74|490.34|491.74|489.34|0
1645772250000|2022-02-25 06:57:30|493.23|490.83|493.23|490.83|493.23|490.83|493.23|490.83|0
1645772260000|2022-02-25 06:57:40|493.98|491.58|493.98|491.58|493.98|491.58|493.86|491.46|0
1645772270000|2022-02-25 06:57:50|493.86|491.46|494.23|491.83|494.23|491.83|493.86|491.46|0
1645772280000|2022-02-25 06:58:00|493.86|491.46|493.61|491.21|493.86|491.46|493.61|491.21|0
1645772290000|2022-02-25 06:58:10|493.48|491.08|493.23|490.83|493.48|491.08|493.23|490.83|0
1645772300000|2022-02-25 06:58:20|493.48|491.08|493.48|491.08|493.48|491.08|493.48|491.08|0
1645772310000|2022-02-25 06:58:30|493.23|490.83|493.36|490.96|493.48|491.08|493.23|490.83|0
1645772320000|2022-02-25 06:58:40|493.23|490.83|493.11|490.71|493.23|490.83|492.98|490.58|0
1645772330000|2022-02-25 06:58:50|492.62|490.22|492.74|490.34|492.74|490.34|492.62|490.22|0
1645772340000|2022-02-25 06:59:00|492.98|490.58|492.74|490.34|493.23|490.83|492.74|490.34|0
1645772350000|2022-02-25 06:59:10|492.49|490.09|492.49|490.09|492.49|490.09|492.49|490.09|0
1645772360000|2022-02-25 06:59:20|492.74|490.34|492.74|490.34|492.74|490.34|492.62|490.22|0
1645772370000|2022-02-25 06:59:30|492.98|490.58|492.62|490.22|492.98|490.58|492.62|490.22|0
1645772380000|2022-02-25 06:59:40|493.36|490.96|493.36|490.96|493.36|490.96|493.36|490.96|0
1645772390000|2022-02-25 06:59:50|492.74|490.34|492.24|489.84|492.74|490.34|492.24|489.84|0
1645772400000|2022-02-25 07:00:00|492.37|489.97|493.11|490.71|493.11|490.71|492.37|489.97|0
1645772410000|2022-02-25 07:00:10|493.23|490.83|493.98|491.58|493.98|491.58|493.23|490.83|0
1645772420000|2022-02-25 07:00:20|493.86|491.46|493.98|491.58|493.98|491.58|493.86|491.46|0
1645772430000|2022-02-25 07:00:30|493.61|491.21|493.98|491.58|493.98|491.58|493.61|491.21|0
1645772440000|2022-02-25 07:00:40|494.23|491.83|494.23|491.83|494.23|491.83|493.98|491.58|0
1645772450000|2022-02-25 07:00:50|494.98|492.58|494.73|492.33|494.98|492.58|494.73|492.33|0
1645772460000|2022-02-25 07:01:00|495.23|492.83|494.73|492.33|495.23|492.83|494.73|492.33|0
1645772470000|2022-02-25 07:01:10|494.11|491.71|493.36|490.96|494.11|491.71|492.74|490.34|0
1645772480000|2022-02-25 07:01:20|492.86|490.46|493.98|491.58|493.98|491.58|492.86|490.46|0
1645772490000|2022-02-25 07:01:30|494.23|491.83|493.86|491.46|494.23|491.83|493.86|491.46|0
1645772500000|2022-02-25 07:01:40|494.23|491.83|493.36|490.96|494.23|491.83|493.36|490.96|0
1645772510000|2022-02-25 07:01:50|492.98|490.58|491.74|489.34|492.98|490.58|491.74|489.34|0
1645772520000|2022-02-25 07:02:00|490.99|488.59|490.37|487.97|491.12|488.72|490.37|487.97|0
1645772530000|2022-02-25 07:02:10|489.99|487.59|489.99|487.59|489.99|487.59|489.63|487.23|0
1645772540000|2022-02-25 07:02:20|489.5|487.1|486.76|484.36|489.5|487.1|486.76|484.36|0
1645772550000|2022-02-25 07:02:30|487.25|484.85|487.38|484.98|487.38|484.98|486.76|484.36|0
1645772560000|2022-02-25 07:02:40|487.25|484.85|487.13|484.73|487.5|485.1|487|484.6|0
1645772570000|2022-02-25 07:02:50|487.75|485.35|487.88|485.48|487.88|485.48|487.75|485.35|0
1645772580000|2022-02-25 07:03:00|488.5|486.1|489|486.6|489|486.6|488.5|486.1|0
1645772590000|2022-02-25 07:03:10|488.75|486.35|488.88|486.48|488.88|486.48|488.75|486.35|0
1645772600000|2022-02-25 07:03:20|488.75|486.35|489.5|487.1|489.5|487.1|488.75|486.35|0
1645772610000|2022-02-25 07:03:30|489.63|487.23|489.75|487.35|489.75|487.35|489.63|487.23|0
1645772620000|2022-02-25 07:03:40|489.38|486.98|490.62|488.22|490.62|488.22|489.38|486.98|0
1645772630000|2022-02-25 07:03:50|490.99|488.59|491.24|488.84|491.24|488.84|490.87|488.47|0
1645772640000|2022-02-25 07:04:00|491.87|489.47|492.24|489.84|492.24|489.84|491.87|489.47|0
1645772650000|2022-02-25 07:04:10|492.62|490.22|492.98|490.58|493.23|490.83|492.62|490.22|0
1645772660000|2022-02-25 07:04:20|492.86|490.46|492.74|490.34|492.86|490.46|492.74|490.34|0
1645772670000|2022-02-25 07:04:30|492.49|490.09|492.12|489.72|492.49|490.09|492.12|489.72|0
1645772680000|2022-02-25 07:04:40|492.37|489.97|492.62|490.22|492.86|490.46|492.37|489.97|0
1645772690000|2022-02-25 07:04:50|492.86|490.46|493.11|490.71|493.11|490.71|492.86|490.46|0
1645772700000|2022-02-25 07:05:00|493.36|490.96|493.48|491.08|493.98|491.58|493.36|490.96|0
1645772710000|2022-02-25 07:05:10|493.98|491.58|494.23|491.83|494.36|491.96|493.98|491.58|0
1645772720000|2022-02-25 07:05:20|494.48|492.08|494.73|492.33|494.73|492.33|494.48|492.08|0
1645772730000|2022-02-25 07:05:30|495.61|493.21|495.86|493.46|495.86|493.46|495.61|493.21|0
1645772740000|2022-02-25 07:05:40|495.73|493.33|496.47|494.07|496.6|494.2|495.73|493.33|0
1645772750000|2022-02-25 07:05:50|496.72|494.32|497.35|494.95|497.35|494.95|496.72|494.32|0
1645772760000|2022-02-25 07:06:00|497.47|495.07|497.6|495.2|497.6|495.2|497.47|495.07|0
1645772770000|2022-02-25 07:06:10|495.97|493.57|495.48|493.08|495.97|493.57|495.48|493.08|0
1645772780000|2022-02-25 07:06:20|495.73|493.33|495.73|493.33|495.73|493.33|494.86|492.46|0
1645772790000|2022-02-25 07:06:30|495.11|492.71|495.48|493.08|495.61|493.21|495.11|492.71|0
1645772800000|2022-02-25 07:06:40|495.23|492.83|496.35|493.95|496.35|493.95|495.23|492.83|0
1645772810000|2022-02-25 07:06:50|496.22|493.82|495.97|493.57|496.22|493.82|495.73|493.33|0
1645772820000|2022-02-25 07:07:00|495.61|493.21|496.47|494.07|496.47|494.07|495.61|493.21|0
1645772830000|2022-02-25 07:07:10|496.97|494.57|497.72|495.32|497.72|495.32|496.97|494.57|0
1645772840000|2022-02-25 07:07:20|497.85|495.45|497.6|495.2|497.97|495.57|497.47|495.07|0
1645772850000|2022-02-25 07:07:30|497.47|495.07|496.97|494.57|497.47|495.07|496.97|494.57|0
1645772860000|2022-02-25 07:07:40|496.35|493.95|497.35|494.95|497.35|494.95|496.35|493.95|0
1645772870000|2022-02-25 07:07:50|497.85|495.45|497.97|495.57|497.97|495.57|497.6|495.2|0
1645772880000|2022-02-25 07:08:00|496.97|494.57|497.22|494.82|497.22|494.82|496.85|494.45|0
1645772890000|2022-02-25 07:08:10|496.85|494.45|497.22|494.82|497.35|494.95|496.85|494.45|0
1645772900000|2022-02-25 07:08:20|497.1|494.7|496.85|494.45|497.1|494.7|496.47|494.07|0
1645772910000|2022-02-25 07:08:30|496.47|494.07|496.85|494.45|496.85|494.45|496.47|494.07|0
1645772920000|2022-02-25 07:08:40|497.22|494.82|496.6|494.2|497.22|494.82|496.6|494.2|0
1645772930000|2022-02-25 07:08:50|496.1|493.7|496.35|493.95|496.6|494.2|496.1|493.7|0
1645772940000|2022-02-25 07:09:00|496.85|494.45|496.85|494.45|496.85|494.45|496.85|494.45|0
1645772950000|2022-02-25 07:09:10|497.22|494.82|497.1|494.7|497.22|494.82|497.1|494.7|0
1645772960000|2022-02-25 07:09:20|496.22|493.82|496.35|493.95|496.35|493.95|496.22|493.82|0
1645772970000|2022-02-25 07:09:30|496.6|494.2|497.1|494.7|497.1|494.7|496.6|494.2|0
1645772980000|2022-02-25 07:09:40|496.97|494.57|497.22|494.82|497.22|494.82|496.97|494.57|0
1645772990000|2022-02-25 07:09:50|497.1|494.7|496.85|494.45|497.72|495.32|496.85|494.45|0
1645773000000|2022-02-25 07:10:00|497.1|494.7|497.22|494.82|497.22|494.82|496.22|493.82|0
1645773010000|2022-02-25 07:10:10|497.1|494.7|496.97|494.57|497.1|494.7|496.97|494.57|0
1645773020000|2022-02-25 07:10:20|497.22|494.82|497.72|495.32|497.72|495.32|497.22|494.82|0
1645773030000|2022-02-25 07:10:30|497.97|495.57|497.97|495.57|498.1|495.7|497.97|495.57|0
1645773040000|2022-02-25 07:10:40|497.72|495.32|498.1|495.7|498.1|495.7|497.72|495.32|0
1645773050000|2022-02-25 07:10:50|498.22|495.82|498.1|495.7|498.35|495.95|498.1|495.7|0
1645773060000|2022-02-25 07:11:00|497.97|495.57|497.72|495.32|497.97|495.57|497.1|494.7|0
1645773070000|2022-02-25 07:11:10|497.85|495.45|497.85|495.45|498.22|495.82|497.85|495.45|0
1645773080000|2022-02-25 07:11:20|497.97|495.57|498.22|495.82|498.22|495.82|497.97|495.57|0
1645773090000|2022-02-25 07:11:30|498.35|495.95|498.47|496.07|498.47|496.07|498.22|495.82|0
1645773100000|2022-02-25 07:11:40|498.72|496.32|497.72|495.32|498.72|496.32|497.72|495.32|0
1645773110000|2022-02-25 07:11:50|497.85|495.45|496.97|494.57|498.22|495.82|496.97|494.57|0
1645773120000|2022-02-25 07:12:00|496.47|494.07|496.85|494.45|496.85|494.45|496.47|494.07|0
1645773130000|2022-02-25 07:12:10|497.47|495.07|497.85|495.45|497.85|495.45|497.47|495.07|0
1645773140000|2022-02-25 07:12:20|497.72|495.32|497.35|494.95|497.72|495.32|497.22|494.82|0
1645773150000|2022-02-25 07:12:30|496.85|494.45|497.35|494.95|497.35|494.95|496.6|494.2|0
1645773160000|2022-02-25 07:12:40|497.22|494.82|496.97|494.57|497.22|494.82|496.97|494.57|0
1645773170000|2022-02-25 07:12:50|496.47|494.07|496.22|493.82|496.47|494.07|496.22|493.82|0
1645773180000|2022-02-25 07:13:00|495.73|493.33|494.98|492.58|495.73|493.33|494.98|492.58|0
1645773190000|2022-02-25 07:13:10|495.11|492.71|495.48|493.08|495.86|493.46|495.11|492.71|0
1645773200000|2022-02-25 07:13:20|495.73|493.33|495.48|493.08|495.73|493.33|495.48|493.08|0
1645773210000|2022-02-25 07:13:30|495.73|493.33|496.47|494.07|496.47|494.07|495.73|493.33|0
1645773220000|2022-02-25 07:13:40|495.97|493.57|495.61|493.21|495.97|493.57|495.61|493.21|0
1645773230000|2022-02-25 07:13:50|494.86|492.46|494.86|492.46|495.23|492.83|494.86|492.46|0
1645773240000|2022-02-25 07:14:00|494.98|492.58|494.23|491.83|494.98|492.58|494.23|491.83|0
1645773250000|2022-02-25 07:14:10|493.98|491.58|494.23|491.83|494.23|491.83|493.98|491.58|0
1645773260000|2022-02-25 07:14:20|495.23|492.83|495.23|492.83|495.23|492.83|495.23|492.83|0
1645773270000|2022-02-25 07:14:30|495.73|493.33|496.22|493.82|496.22|493.82|495.61|493.21|0
1645773280000|2022-02-25 07:14:40|496.1|493.7|495.88|493.48|496.1|493.7|495.88|493.48|0
1645773290000|2022-02-25 07:14:50|496.12|493.72|496.43|494.03|496.43|494.03|496.12|493.72|0
1645773300000|2022-02-25 07:15:00|496.3|493.9|495.48|493.08|496.3|493.9|495.23|492.83|0
1645773310000|2022-02-25 07:15:10|495.3|492.9|495.55|493.15|495.55|493.15|495.3|492.9|0
1645773320000|2022-02-25 07:15:20|495.68|493.28|495.3|492.9|495.68|493.28|495.3|492.9|0
1645773330000|2022-02-25 07:15:30|496.3|493.9|495.05|492.65|496.3|493.9|495.05|492.65|0
1645773340000|2022-02-25 07:15:40|495.55|493.15|496.54|494.14|496.54|494.14|495.55|493.15|0
1645773350000|2022-02-25 07:15:50|496.67|494.27|496.3|493.9|496.67|494.27|496.3|493.9|0
1645773360000|2022-02-25 07:16:00|495.8|493.4|496.3|493.9|496.3|493.9|495.8|493.4|0
1645773370000|2022-02-25 07:16:10|496.54|494.14|496.43|494.03|496.54|494.14|496.3|493.9|0
1645773380000|2022-02-25 07:16:20|496.3|493.9|497.29|494.89|497.29|494.89|496.3|493.9|0
1645773390000|2022-02-25 07:16:30|497.79|495.39|498.29|495.89|498.29|495.89|497.79|495.39|0
1645773400000|2022-02-25 07:16:40|497.92|495.52|497.92|495.52|498.04|495.64|497.92|495.52|0
1645773410000|2022-02-25 07:16:50|498.29|495.89|498.04|495.64|498.29|495.89|497.79|495.39|0
1645773420000|2022-02-25 07:17:00|497.79|495.39|497.79|495.39|497.79|495.39|497.29|494.89|0
1645773430000|2022-02-25 07:17:10|497.92|495.52|497.92|495.52|497.92|495.52|497.92|495.52|0
1645773440000|2022-02-25 07:17:20|498.17|495.77|498.17|495.77|498.29|495.89|497.79|495.39|0
1645773450000|2022-02-25 07:17:30|498.04|495.64|498.17|495.77|498.29|495.89|498.04|495.64|0
1645773460000|2022-02-25 07:17:40|498.29|495.89|498.42|496.02|498.54|496.14|498.29|495.89|0
1645773470000|2022-02-25 07:17:50|498.54|496.14|498.67|496.27|498.67|496.27|498.17|495.77|0
1645773480000|2022-02-25 07:18:00|498.04|495.64|498.04|495.64|498.04|495.64|497.67|495.27|0
1645773490000|2022-02-25 07:18:10|497.79|495.39|497.79|495.39|497.92|495.52|497.79|495.39|0
1645773500000|2022-02-25 07:18:20|497.54|495.14|497.17|494.77|497.54|495.14|497.04|494.64|0
1645773510000|2022-02-25 07:18:30|497.42|495.02|497.54|495.14|497.54|495.14|496.54|494.14|0
1645773520000|2022-02-25 07:18:40|497.79|495.39|497.67|495.27|497.79|495.39|497.29|494.89|0
1645773530000|2022-02-25 07:18:50|497.29|494.89|497.29|494.89|497.29|494.89|497.04|494.64|0
1645773540000|2022-02-25 07:19:00|497.17|494.77|497.04|494.64|497.17|494.77|496.79|494.39|0
1645773550000|2022-02-25 07:19:10|496.54|494.14|496.54|494.14|496.79|494.39|496.54|494.14|0
1645773560000|2022-02-25 07:19:20|496.67|494.27|497.42|495.02|497.42|495.02|496.67|494.27|0
1645773570000|2022-02-25 07:19:30|497.29|494.89|497.79|495.39|497.79|495.39|497.29|494.89|0
1645773580000|2022-02-25 07:19:40|497.54|495.14|497.54|495.14|497.54|495.14|497.54|495.14|0
1645773590000|2022-02-25 07:19:50|497.04|494.64|496.79|494.39|497.04|494.64|496.79|494.39|0
1645773600000|2022-02-25 07:20:00|496.67|494.27|496.3|493.9|496.67|494.27|496.18|493.78|0
1645773610000|2022-02-25 07:20:10|496.42|494.02|496.3|493.9|496.42|494.02|496.18|493.78|0
1645773620000|2022-02-25 07:20:20|496.18|493.78|496.42|494.02|496.42|494.02|496.18|493.78|0
1645773630000|2022-02-25 07:20:30|496.67|494.27|496.67|494.27|496.67|494.27|496.67|494.27|0
1645773640000|2022-02-25 07:20:40|496.79|494.39|496.54|494.14|496.79|494.39|496.42|494.02|0
1645773650000|2022-02-25 07:20:50|496.3|493.9|496.54|494.14|496.67|494.27|496.3|493.9|0
1645773660000|2022-02-25 07:21:00|497.04|494.64|497.17|494.77|497.29|494.89|497.04|494.64|0
1645773670000|2022-02-25 07:21:10|496.92|494.52|496.54|494.14|496.92|494.52|496.54|494.14|0
1645773680000|2022-02-25 07:21:20|496.67|494.27|497.29|494.89|497.29|494.89|496.67|494.27|0
1645773690000|2022-02-25 07:21:30|497.54|495.14|497.29|494.89|497.54|495.14|497.29|494.89|0
1645773700000|2022-02-25 07:21:40|497.79|495.39|498.04|495.64|498.04|495.64|497.67|495.27|0
1645773710000|2022-02-25 07:21:50|497.92|495.52|498.04|495.64|498.04|495.64|497.92|495.52|0
1645773730000|2022-02-25 07:22:10|498.29|495.89|498.54|496.14|498.54|496.14|498.17|495.77|0
1645773740000|2022-02-25 07:22:20|498.04|495.64|498.54|496.14|498.54|496.14|498.04|495.64|0
1645773750000|2022-02-25 07:22:30|498.79|496.39|498.79|496.39|498.79|496.39|498.54|496.14|0
1645773760000|2022-02-25 07:22:40|498.29|495.89|497.54|495.14|498.42|496.02|497.54|495.14|0
1645773770000|2022-02-25 07:22:50|497.92|495.52|497.92|495.52|498.04|495.64|497.92|495.52|0
1645773780000|2022-02-25 07:23:00|498.04|495.64|497.79|495.39|498.04|495.64|497.54|495.14|0
1645773790000|2022-02-25 07:23:10|497.54|495.14|497.42|495.02|497.54|495.14|497.29|494.89|0
1645773800000|2022-02-25 07:23:20|497.79|495.39|497.79|495.39|497.79|495.39|497.79|495.39|0
1645773810000|2022-02-25 07:23:30|498.04|495.64|498.04|495.64|498.29|495.89|498.04|495.64|0
1645773820000|2022-02-25 07:23:40|497.54|495.14|497.79|495.39|497.79|495.39|497.54|495.14|0
1645773830000|2022-02-25 07:23:50|497.29|494.89|497.04|494.64|497.42|495.02|497.04|494.64|0
1645773840000|2022-02-25 07:24:00|497.17|494.77|496.54|494.14|497.17|494.77|496.54|494.14|0
1645773860000|2022-02-25 07:24:20|496.67|494.27|496.54|494.14|496.67|494.27|496.54|494.14|0
1645773870000|2022-02-25 07:24:30|495.8|493.4|495.43|493.03|495.8|493.4|495.3|492.9|0
1645773880000|2022-02-25 07:24:40|495.05|492.65|494.8|492.4|495.05|492.65|494.8|492.4|0
1645773890000|2022-02-25 07:24:50|494.55|492.15|494.3|491.9|494.55|492.15|494.18|491.78|0
1645773900000|2022-02-25 07:25:00|495.05|492.65|494.55|492.15|495.05|492.65|494.55|492.15|0
1645773910000|2022-02-25 07:25:10|495.05|492.65|495.05|492.65|495.05|492.65|495.05|492.65|0
1645773920000|2022-02-25 07:25:20|494.8|492.4|494.93|492.53|494.93|492.53|494.55|492.15|0
1645773930000|2022-02-25 07:25:30|495.3|492.9|496.05|493.65|496.05|493.65|495.3|492.9|0
1645773940000|2022-02-25 07:25:40|496.3|493.9|496.42|494.02|496.42|494.02|496.18|493.78|0
1645773950000|2022-02-25 07:25:50|496.54|494.14|496.3|493.9|496.54|494.14|496.3|493.9|0
1645773960000|2022-02-25 07:26:00|496.54|494.14|495.55|493.15|496.54|494.14|495.55|493.15|0
1645773970000|2022-02-25 07:26:10|495.3|492.9|495.8|493.4|495.93|493.53|495.3|492.9|0
1645773980000|2022-02-25 07:26:20|495.68|493.28|495.05|492.65|495.8|493.4|495.05|492.65|0
1645773990000|2022-02-25 07:26:30|494.93|492.53|495.43|493.03|495.55|493.15|494.93|492.53|0
1645774000000|2022-02-25 07:26:40|495.3|492.9|495.91|493.51|495.91|493.51|495.3|492.9|0
1645774010000|2022-02-25 07:26:50|495.42|493.02|495.54|493.14|495.54|493.14|495.17|492.77|0
1645774020000|2022-02-25 07:27:00|495.42|493.02|494.92|492.52|495.42|493.02|494.92|492.52|0
1645774030000|2022-02-25 07:27:10|495.04|492.64|494.79|492.39|495.04|492.64|494.54|492.14|0
1645774040000|2022-02-25 07:27:20|495.04|492.64|494.79|492.39|495.17|492.77|494.79|492.39|0
1645774050000|2022-02-25 07:27:30|494.92|492.52|494.67|492.27|495.04|492.64|494.67|492.27|0
1645774060000|2022-02-25 07:27:40|494.92|492.52|494.92|492.52|495.04|492.64|494.92|492.52|0
1645774070000|2022-02-25 07:27:50|494.79|492.39|494.54|492.14|494.79|492.39|494.54|492.14|0
1645774080000|2022-02-25 07:28:00|494.29|491.89|494.54|492.14|494.67|492.27|494.29|491.89|0
1645774090000|2022-02-25 07:28:10|494.29|491.89|494.29|491.89|494.29|491.89|494.29|491.89|0
1645774100000|2022-02-25 07:28:20|494.17|491.77|495.04|492.64|495.04|492.64|494.17|491.77|0
1645774110000|2022-02-25 07:28:30|494.79|492.39|495.04|492.64|495.04|492.64|494.79|492.39|0
1645774120000|2022-02-25 07:28:40|495.29|492.89|496.03|493.63|496.03|493.63|495.29|492.89|0
1645774130000|2022-02-25 07:28:50|495.29|492.89|495.04|492.64|495.29|492.89|495.04|492.64|0
1645774140000|2022-02-25 07:29:00|494.92|492.52|495.29|492.89|495.29|492.89|494.79|492.39|0
1645774150000|2022-02-25 07:29:10|495.42|493.02|495.04|492.64|495.42|493.02|495.04|492.64|0
1645774160000|2022-02-25 07:29:20|494.79|492.39|494.17|491.77|495.29|492.89|494.17|491.77|0
1645774170000|2022-02-25 07:29:30|494.29|491.89|493.67|491.27|494.29|491.89|493.67|491.27|0
1645774180000|2022-02-25 07:29:40|493.79|491.39|493.79|491.39|494.04|491.64|493.79|491.39|0
1645774190000|2022-02-25 07:29:50|493.42|491.02|492.3|489.9|493.42|491.02|492.3|489.9|0
1645774200000|2022-02-25 07:30:00|492.93|490.53|491.8|489.4|492.93|490.53|491.8|489.4|0
1645774210000|2022-02-25 07:30:10|491.55|489.15|492.55|490.15|492.8|490.4|491.55|489.15|0
1645774220000|2022-02-25 07:30:20|492.8|490.4|493.05|490.65|493.05|490.65|492.55|490.15|0
1645774230000|2022-02-25 07:30:30|492.93|490.53|493.79|491.39|493.79|491.39|492.93|490.53|0
1645774240000|2022-02-25 07:30:40|494.04|491.64|494.92|492.52|494.92|492.52|494.04|491.64|0
1645774250000|2022-02-25 07:30:50|494.79|492.39|495.04|492.64|495.04|492.64|494.79|492.39|0
1645774260000|2022-02-25 07:31:00|494.54|492.14|494.29|491.89|494.54|492.14|494.29|491.89|0
1645774270000|2022-02-25 07:31:10|493.42|491.02|494.79|492.39|494.79|492.39|493.42|491.02|0
1645774280000|2022-02-25 07:31:20|494.67|492.27|494.67|492.27|494.79|492.39|494.67|492.27|0
1645774290000|2022-02-25 07:31:30|495.04|492.64|494.29|491.89|495.04|492.64|494.04|491.64|0
1645774300000|2022-02-25 07:31:40|493.67|491.27|492.93|490.53|493.67|491.27|492.93|490.53|0
1645774310000|2022-02-25 07:31:50|492.3|489.9|492.3|489.9|492.3|489.9|492.3|489.9|0
1645774320000|2022-02-25 07:32:00|492.43|490.03|492.43|490.03|492.43|490.03|492.43|490.03|0
1645774330000|2022-02-25 07:32:10|492.05|489.65|491.55|489.15|492.3|489.9|491.55|489.15|0
1645774340000|2022-02-25 07:32:20|491.3|488.9|492.05|489.65|492.05|489.65|491.3|488.9|0
1645774350000|2022-02-25 07:32:30|491.55|489.15|492.43|490.03|492.43|490.03|491.55|489.15|0
1645774360000|2022-02-25 07:32:40|492.8|490.4|493.05|490.65|493.05|490.65|492.43|490.03|0
1645774370000|2022-02-25 07:32:50|492.05|489.65|491.93|489.53|492.05|489.65|491.93|489.53|0
1645774380000|2022-02-25 07:33:00|492.05|489.65|491.8|489.4|492.05|489.65|491.8|489.4|0
1645774390000|2022-02-25 07:33:10|491.55|489.15|491.3|488.9|491.55|489.15|491.3|488.9|0
1645774400000|2022-02-25 07:33:20|491.05|488.65|492.43|490.03|492.43|490.03|491.05|488.65|0
1645774410000|2022-02-25 07:33:30|493.18|490.78|493.29|490.89|493.42|491.02|493.18|490.78|0
1645774420000|2022-02-25 07:33:40|493.18|490.78|492.55|490.15|493.18|490.78|492.55|490.15|0
1645774430000|2022-02-25 07:33:50|493.05|490.65|493.05|490.65|493.05|490.65|492.93|490.53|0
1645774440000|2022-02-25 07:34:00|493.29|490.89|493.05|490.65|493.29|490.89|493.05|490.65|0
1645774450000|2022-02-25 07:34:10|492.05|489.65|491.43|489.03|492.05|489.65|491.43|489.03|0
1645774460000|2022-02-25 07:34:20|491.68|489.28|491.43|489.03|491.8|489.4|491.43|489.03|0
1645774470000|2022-02-25 07:34:30|491.3|488.9|491.3|488.9|491.3|488.9|490.93|488.53|0
1645774480000|2022-02-25 07:34:40|491.18|488.78|490.93|488.53|491.18|488.78|490.93|488.53|0
1645774490000|2022-02-25 07:34:50|490.56|488.16|490.44|488.04|490.69|488.29|490.44|488.04|0
1645774500000|2022-02-25 07:35:00|490.81|488.41|490.81|488.41|490.81|488.41|490.31|487.91|0
1645774510000|2022-02-25 07:35:10|490.19|487.79|489.94|487.54|490.19|487.79|489.81|487.41|0
1645774520000|2022-02-25 07:35:20|490.06|487.66|489.56|487.16|490.06|487.66|489.31|486.91|0
1645774530000|2022-02-25 07:35:30|489.94|487.54|489.19|486.79|489.94|487.54|489.19|486.79|0
1645774540000|2022-02-25 07:35:40|489.06|486.66|490.06|487.66|490.06|487.66|489.06|486.66|0
1645774550000|2022-02-25 07:35:50|490.19|487.79|490.31|487.91|490.31|487.91|490.06|487.66|0
1645774560000|2022-02-25 07:36:00|490.56|488.16|490.06|487.66|490.56|488.16|489.94|487.54|0
1645774570000|2022-02-25 07:36:10|489.81|487.41|489.81|487.41|489.94|487.54|489.81|487.41|0
1645774580000|2022-02-25 07:36:20|490.31|487.91|489.81|487.41|490.31|487.91|489.81|487.41|0
1645774590000|2022-02-25 07:36:30|489.56|487.16|488.45|486.05|489.56|487.16|488.45|486.05|0
1645774600000|2022-02-25 07:36:40|489.06|486.66|488.32|485.92|489.06|486.66|488.32|485.92|0
1645774610000|2022-02-25 07:36:50|488.2|485.8|488.32|485.92|488.32|485.92|488.2|485.8|0
1645774620000|2022-02-25 07:37:00|488.2|485.8|488.07|485.67|488.2|485.8|488.07|485.67|0
1645774630000|2022-02-25 07:37:10|488.57|486.17|488.69|486.29|488.69|486.29|488.45|486.05|0
1645774640000|2022-02-25 07:37:20|489.06|486.66|489.31|486.91|489.56|487.16|489.06|486.66|0
1645774650000|2022-02-25 07:37:30|489.56|487.16|489.06|486.66|489.81|487.41|489.06|486.66|0
1645774660000|2022-02-25 07:37:40|488.94|486.54|489.56|487.16|489.56|487.16|488.94|486.54|0
1645774670000|2022-02-25 07:37:50|489.81|487.41|489.81|487.41|489.81|487.41|489.69|487.29|0
1645774680000|2022-02-25 07:38:00|489.44|487.04|489.31|486.91|489.44|487.04|489.06|486.66|0
1645774690000|2022-02-25 07:38:10|489.56|487.16|490.44|488.04|490.44|488.04|489.56|487.16|0
1645774700000|2022-02-25 07:38:20|490.56|488.16|491.3|488.9|491.3|488.9|490.56|488.16|0
1645774710000|2022-02-25 07:38:30|490.81|488.41|491.05|488.65|491.05|488.65|490.81|488.41|0
1645774720000|2022-02-25 07:38:40|490.81|488.41|490.81|488.41|491.05|488.65|490.81|488.41|0
1645774730000|2022-02-25 07:38:50|491.05|488.65|490.81|488.41|491.05|488.65|490.81|488.41|0
1645774740000|2022-02-25 07:39:00|489.81|487.41|489.81|487.41|489.81|487.41|489.44|487.04|0
1645774750000|2022-02-25 07:39:10|489.69|487.29|489.81|487.41|490.31|487.91|489.69|487.29|0
1645774760000|2022-02-25 07:39:20|490.19|487.79|490.56|488.16|490.56|488.16|490.19|487.79|0
1645774770000|2022-02-25 07:39:30|490.44|488.04|490.44|488.04|490.44|488.04|490.44|488.04|0
1645774780000|2022-02-25 07:39:40|490.81|488.41|491.55|489.15|491.55|489.15|490.81|488.41|0
1645774790000|2022-02-25 07:39:50|491.8|489.4|491.68|489.28|491.8|489.4|491.18|488.78|0
1645774800000|2022-02-25 07:40:00|491.3|488.9|491.3|488.9|491.55|489.15|491.3|488.9|0
1645774810000|2022-02-25 07:40:10|491.8|489.4|492.3|489.9|492.55|490.15|491.8|489.4|0
1645774820000|2022-02-25 07:40:20|492.55|490.15|492.3|489.9|492.68|490.28|492.3|489.9|0
1645774830000|2022-02-25 07:40:30|492.43|490.03|492.43|490.03|492.43|490.03|492.43|490.03|0
1645774840000|2022-02-25 07:40:40|492.55|490.15|493.05|490.65|493.05|490.65|492.55|490.15|0
1645774850000|2022-02-25 07:40:50|492.8|490.4|493.05|490.65|493.05|490.65|492.8|490.4|0
1645774860000|2022-02-25 07:41:00|492.93|490.53|493.05|490.65|493.05|490.65|492.93|490.53|0
1645774870000|2022-02-25 07:41:10|492.55|490.15|492.55|490.15|492.93|490.53|492.3|489.9|0
1645774880000|2022-02-25 07:41:20|493.18|490.78|492.93|490.53|493.18|490.78|492.68|490.28|0
1645774890000|2022-02-25 07:41:30|492.68|490.28|492.55|490.15|492.8|490.4|492.18|489.78|0
1645774900000|2022-02-25 07:41:40|492.3|489.9|492.05|489.65|492.3|489.9|492.05|489.65|0
1645774910000|2022-02-25 07:41:50|491.68|489.28|493.05|490.65|493.05|490.65|491.68|489.28|0
1645774920000|2022-02-25 07:42:00|492.93|490.53|492.8|490.4|493.05|490.65|492.8|490.4|0
1645774930000|2022-02-25 07:42:10|493.05|490.65|492.3|489.9|493.05|490.65|492.3|489.9|0
1645774940000|2022-02-25 07:42:20|492.43|490.03|492.8|490.4|492.8|490.4|492.3|489.9|0
1645774950000|2022-02-25 07:42:30|493.18|490.78|493.79|491.39|493.79|491.39|493.05|490.65|0
1645774960000|2022-02-25 07:42:40|493.67|491.27|494.04|491.64|494.04|491.64|493.67|491.27|0
1645774970000|2022-02-25 07:42:50|494.67|492.27|494.54|492.14|494.67|492.27|494.54|492.14|0
1645774980000|2022-02-25 07:43:00|494.29|491.89|494.67|492.27|494.67|492.27|494.29|491.89|0
1645774990000|2022-02-25 07:43:10|494.54|492.14|494.67|492.27|494.67|492.27|494.54|492.14|0
1645775000000|2022-02-25 07:43:20|494.79|492.39|493.92|491.52|494.79|492.39|493.92|491.52|0
1645775010000|2022-02-25 07:43:30|494.54|492.14|495.04|492.64|495.17|492.77|494.54|492.14|0
1645775020000|2022-02-25 07:43:40|494.54|492.14|494.54|492.14|494.79|492.39|494.54|492.14|0
1645775030000|2022-02-25 07:43:50|494.42|492.02|494.54|492.14|494.54|492.14|494.42|492.02|0
1645775040000|2022-02-25 07:44:00|493.67|491.27|493.79|491.39|493.79|491.39|493.29|490.89|0
1645775050000|2022-02-25 07:44:10|494.54|492.14|494.92|492.52|494.92|492.52|494.54|492.14|0
1645775060000|2022-02-25 07:44:20|494.54|492.14|495.04|492.64|495.04|492.64|494.54|492.14|0
1645775070000|2022-02-25 07:44:30|494.92|492.52|495.04|492.64|495.04|492.64|494.54|492.14|0
1645775080000|2022-02-25 07:44:40|494.79|492.39|494.54|492.14|494.79|492.39|494.54|492.14|0
1645775090000|2022-02-25 07:44:50|494.29|491.89|494.42|492.02|494.54|492.14|494.29|491.89|0
1645775100000|2022-02-25 07:45:00|494.29|491.89|495.04|492.64|495.04|492.64|494.29|491.89|0
1645775110000|2022-02-25 07:45:10|495.17|492.77|495.66|493.26|495.91|493.51|495.17|492.77|0
1645775120000|2022-02-25 07:45:20|495.54|493.14|496.03|493.63|496.03|493.63|495.54|493.14|0
1645775130000|2022-02-25 07:45:30|496.28|493.88|496.03|493.63|496.28|493.88|495.78|493.38|0
1645775140000|2022-02-25 07:45:40|496.28|493.88|495.54|493.14|496.41|494.01|495.54|493.14|0
1645775150000|2022-02-25 07:45:50|495.29|492.89|496.41|494.01|496.41|494.01|495.29|492.89|0
1645775160000|2022-02-25 07:46:00|496.53|494.13|497.03|494.63|497.03|494.63|496.28|493.88|0
1645775170000|2022-02-25 07:46:10|497.28|494.88|497.53|495.13|497.53|495.13|497.03|494.63|0
1645775180000|2022-02-25 07:46:20|497.28|494.88|496.53|494.13|497.41|495.01|496.53|494.13|0
1645775190000|2022-02-25 07:46:30|496.78|494.38|496.78|494.38|496.78|494.38|496.53|494.13|0
1645775200000|2022-02-25 07:46:40|496.28|493.88|496.66|494.26|496.66|494.26|496.28|493.88|0
1645775210000|2022-02-25 07:46:50|497.28|494.88|496.16|493.76|497.28|494.88|496.16|493.76|0
1645775220000|2022-02-25 07:47:00|496.28|493.88|497.03|494.63|497.03|494.63|496.28|493.88|0
1645775230000|2022-02-25 07:47:10|496.78|494.38|497.28|494.88|497.28|494.88|496.78|494.38|0
1645775240000|2022-02-25 07:47:20|497.03|494.63|496.41|494.01|497.03|494.63|496.41|494.01|0
1645775250000|2022-02-25 07:47:30|495.91|493.51|495.29|492.89|495.91|493.51|495.29|492.89|0
1645775260000|2022-02-25 07:47:40|494.54|492.14|494.79|492.39|494.92|492.52|494.54|492.14|0
1645775270000|2022-02-25 07:47:50|495.04|492.64|494.92|492.52|495.54|493.14|494.92|492.52|0
1645775280000|2022-02-25 07:48:00|495.04|492.64|494.54|492.14|495.04|492.64|494.54|492.14|0
1645775290000|2022-02-25 07:48:10|494.92|492.52|495.04|492.64|495.29|492.89|494.92|492.52|0
1645775300000|2022-02-25 07:48:20|494.79|492.39|494.54|492.14|495.04|492.64|494.54|492.14|0
1645775310000|2022-02-25 07:48:30|494.79|492.39|495.17|492.77|495.17|492.77|494.79|492.39|0
1645775320000|2022-02-25 07:48:40|495.04|492.64|494.17|491.77|495.04|492.64|494.04|491.64|0
1645775330000|2022-02-25 07:48:50|494.29|491.89|494.29|491.89|494.29|491.89|494.04|491.64|0
1645775340000|2022-02-25 07:49:00|494.04|491.64|494.29|491.89|494.54|492.14|494.04|491.64|0
1645775350000|2022-02-25 07:49:10|494.54|492.14|495.17|492.77|495.29|492.89|494.54|492.14|0
1645775360000|2022-02-25 07:49:20|494.79|492.39|494.54|492.14|494.79|492.39|494.29|491.89|0
1645775370000|2022-02-25 07:49:30|495.29|492.89|495.78|493.38|495.78|493.38|495.17|492.77|0
1645775380000|2022-02-25 07:49:40|495.66|493.26|496.03|493.63|496.03|493.63|495.66|493.26|0
1645775390000|2022-02-25 07:49:50|496.16|493.76|495.29|492.89|496.41|494.01|495.29|492.89|0
1645775400000|2022-02-25 07:50:00|495.78|493.38|496.03|493.63|496.03|493.63|495.78|493.38|0
1645775410000|2022-02-25 07:50:10|495.04|492.64|495.29|492.89|495.29|492.89|495.04|492.64|0
1645775420000|2022-02-25 07:50:20|494.67|492.27|496.53|494.13|496.53|494.13|494.67|492.27|0
1645775430000|2022-02-25 07:50:30|496.91|494.51|496.41|494.01|496.91|494.51|496.16|493.76|0
1645775440000|2022-02-25 07:50:40|496.53|494.13|497.53|495.13|497.53|495.13|496.53|494.13|0
1645775450000|2022-02-25 07:50:50|498.03|495.63|498.03|495.63|498.27|495.87|497.91|495.51|0
1645775460000|2022-02-25 07:51:00|497.28|494.88|497.03|494.63|497.28|494.88|496.78|494.38|0
1645775470000|2022-02-25 07:51:10|497.53|495.13|497.28|494.88|497.53|495.13|497.28|494.88|0
1645775480000|2022-02-25 07:51:20|498.03|495.63|497.78|495.38|498.03|495.63|497.78|495.38|0
1645775490000|2022-02-25 07:51:30|498.03|495.63|498.03|495.63|498.03|495.63|497.53|495.13|0
1645775500000|2022-02-25 07:51:40|497.78|495.38|498.03|495.63|498.03|495.63|497.78|495.38|0
1645775510000|2022-02-25 07:51:50|498.52|496.12|498.27|495.87|498.52|496.12|498.27|495.87|0
1645775520000|2022-02-25 07:52:00|498.03|495.63|497.53|495.13|498.03|495.63|497.53|495.13|0
1645775540000|2022-02-25 07:52:20|497.91|495.51|498.52|496.12|498.52|496.12|497.91|495.51|0
1645775550000|2022-02-25 07:52:30|498.03|495.63|498.77|496.37|499.27|496.87|498.03|495.63|0
1645775560000|2022-02-25 07:52:40|499.02|496.62|498.52|496.12|499.02|496.62|498.52|496.12|0
1645775570000|2022-02-25 07:52:50|498.4|496|498.03|495.63|498.4|496|498.03|495.63|0
1645775580000|2022-02-25 07:53:00|497.78|495.38|498.52|496.12|498.52|496.12|497.53|495.13|0
1645775590000|2022-02-25 07:53:10|498.77|496.37|498.77|496.37|499.02|496.62|498.77|496.37|0
1645775600000|2022-02-25 07:53:20|499.02|496.62|498.77|496.37|499.27|496.87|498.77|496.37|0
1645775610000|2022-02-25 07:53:30|499.27|496.87|499.27|496.87|499.27|496.87|498.65|496.25|0
1645775620000|2022-02-25 07:53:40|498.9|496.5|499.52|497.12|499.52|497.12|498.9|496.5|0
1645775630000|2022-02-25 07:53:50|499.65|497.25|498.9|496.5|499.65|497.25|498.9|496.5|0
1645775640000|2022-02-25 07:54:00|499.15|496.75|499.15|496.75|499.15|496.75|498.65|496.25|0
1645775650000|2022-02-25 07:54:10|499.77|497.37|500.02|497.62|500.02|497.62|499.65|497.25|0
1645775660000|2022-02-25 07:54:20|500.27|497.87|500.15|497.75|500.27|497.87|500.15|497.75|0
1645775670000|2022-02-25 07:54:30|500.27|497.87|500.52|498.12|500.52|498.12|499.77|497.37|0
1645775680000|2022-02-25 07:54:40|500.4|498|501.01|498.61|501.01|498.61|500.4|498|0
1645775690000|2022-02-25 07:54:50|502.01|499.61|502.76|500.36|502.76|500.36|502.01|499.61|0
1645775700000|2022-02-25 07:55:00|503.26|500.86|503.75|501.35|503.75|501.35|503.26|500.86|0
1645775710000|2022-02-25 07:55:10|504|501.6|505.5|503.1|505.5|503.1|504|501.6|0
1645775720000|2022-02-25 07:55:20|506.25|503.85|505.25|502.85|506.25|503.85|505.25|502.85|0
1645775730000|2022-02-25 07:55:30|505.88|503.48|505.75|503.35|505.88|503.48|505.75|503.35|0
1645775740000|2022-02-25 07:55:40|505.88|503.48|506.49|504.09|506.49|504.09|505.63|503.23|0
1645775750000|2022-02-25 07:55:50|506.13|503.73|505.38|502.98|506.13|503.73|505.38|502.98|0
1645775760000|2022-02-25 07:56:00|505.75|503.35|505.25|502.85|505.75|503.35|505.25|502.85|0
1645775770000|2022-02-25 07:56:10|504.63|502.23|504.75|502.35|504.75|502.35|504.13|501.73|0
1645775780000|2022-02-25 07:56:20|504.63|502.23|505.25|502.85|505.25|502.85|504.5|502.1|0
1645775790000|2022-02-25 07:56:30|505|502.6|503.75|501.35|505|502.6|503.75|501.35|0
1645775800000|2022-02-25 07:56:40|504|501.6|503.5|501.1|504|501.6|503.5|501.1|0
1645775810000|2022-02-25 07:56:50|503.14|500.74|502.26|499.86|503.14|500.74|502.14|499.74|0
1645775820000|2022-02-25 07:57:00|502.01|499.61|501.39|498.99|502.01|499.61|501.39|498.99|0
1645775830000|2022-02-25 07:57:10|501.26|498.86|501.01|498.61|501.64|499.24|501.01|498.61|0
1645775840000|2022-02-25 07:57:20|500.89|498.49|500.65|498.25|500.89|498.49|500.65|498.25|0
1645775850000|2022-02-25 07:57:30|501.26|498.86|501.51|499.11|501.51|499.11|501.26|498.86|0
1645775860000|2022-02-25 07:57:40|501.76|499.36|501.51|499.11|501.76|499.36|501.51|499.11|0
1645775870000|2022-02-25 07:57:50|501.26|498.86|500.76|498.36|501.26|498.86|500.76|498.36|0
1645775880000|2022-02-25 07:58:00|501.01|498.61|500.27|497.87|501.26|498.86|500.27|497.87|0
1645775890000|2022-02-25 07:58:10|500.02|497.62|500.52|498.12|500.76|498.36|500.02|497.62|0
1645775900000|2022-02-25 07:58:20|500.76|498.36|500.52|498.12|501.01|498.61|500.52|498.12|0
1645775910000|2022-02-25 07:58:30|500.65|498.25|500.89|498.49|500.89|498.49|500.65|498.25|0
1645775920000|2022-02-25 07:58:40|501.14|498.74|501.76|499.36|501.76|499.36|501.14|498.74|0
1645775930000|2022-02-25 07:58:50|501.89|499.49|502.51|500.11|502.51|500.11|501.89|499.49|0
1645775940000|2022-02-25 07:59:00|502.26|499.86|502.64|500.24|502.64|500.24|502.26|499.86|0
1645775950000|2022-02-25 07:59:10|501.76|499.36|500.89|498.49|501.76|499.36|500.89|498.49|0
1645775960000|2022-02-25 07:59:20|500.76|498.36|501.14|498.74|501.14|498.74|500.76|498.36|0
1645775970000|2022-02-25 07:59:30|499.65|497.25|497.91|495.51|499.65|497.25|497.91|495.51|0
1645775980000|2022-02-25 07:59:40|497.53|495.13|497.03|494.63|497.53|495.13|497.03|494.63|0
1645775990000|2022-02-25 07:59:50|496.78|494.38|497.41|495.01|497.41|495.01|496.78|494.38|0
1645776000000|2022-02-25 08:00:00|498.77|496.37|498.27|495.87|499.02|496.62|498.27|495.87|0
1645776010000|2022-02-25 08:00:10|499.77|497.37|504.38|501.98|504.38|501.98|499.77|497.37|0
1645776020000|2022-02-25 08:00:20|503.75|501.35|501.76|499.36|503.75|501.35|501.76|499.36|0
1645776030000|2022-02-25 08:00:30|502.26|499.86|502.51|500.11|503.26|500.86|502.26|499.86|0
1645776040000|2022-02-25 08:00:40|503.5|501.1|502.76|500.36|503.5|501.1|501.76|499.36|0
1645776050000|2022-02-25 08:00:50|503.01|500.61|502.26|499.86|503.01|500.61|502.01|499.61|0
1645776060000|2022-02-25 08:01:00|501.89|499.49|500.65|498.25|502.51|500.11|500.65|498.25|0
1645776070000|2022-02-25 08:01:10|501.14|498.74|501.14|498.74|501.76|499.36|501.01|498.61|0
1645776080000|2022-02-25 08:01:20|500.89|498.49|501.26|498.86|501.26|498.86|500.89|498.49|0
1645776090000|2022-02-25 08:01:30|501.14|498.74|500.27|497.87|501.14|498.74|500.27|497.87|0
1645776100000|2022-02-25 08:01:40|500.52|498.12|501.76|499.36|502.01|499.61|500.52|498.12|0
1645776110000|2022-02-25 08:01:50|500.76|498.36|500.52|498.12|500.89|498.49|500.27|497.87|0
1645776120000|2022-02-25 08:02:00|501.01|498.61|502.26|499.86|502.26|499.86|501.01|498.61|0
1645776130000|2022-02-25 08:02:10|502.01|499.61|501.64|499.24|502.76|500.36|501.64|499.24|0
1645776140000|2022-02-25 08:02:20|501.76|499.36|502.39|499.99|502.39|499.99|501.26|498.86|0
1645776150000|2022-02-25 08:02:30|502.64|500.24|502.51|500.11|503.26|500.86|502.51|500.11|0
1645776160000|2022-02-25 08:02:40|502.26|499.86|502.89|500.49|503.14|500.74|501.76|499.36|0
1645776170000|2022-02-25 08:02:50|503.26|500.86|502.89|500.49|503.26|500.86|502.89|500.49|0
1645776180000|2022-02-25 08:03:00|501.89|499.49|501.14|498.74|501.89|499.49|501.14|498.74|0
1645776190000|2022-02-25 08:03:10|503.26|500.86|503.5|501.1|503.5|501.1|503.26|500.86|0
1645776200000|2022-02-25 08:03:20|502.76|500.36|502.51|500.11|502.76|500.36|502.26|499.86|0
1645776210000|2022-02-25 08:03:30|502.89|500.49|502.39|499.99|502.89|500.49|501.89|499.49|0
1645776220000|2022-02-25 08:03:40|501.64|499.24|501.89|499.49|501.89|499.49|501.26|498.86|0
1645776230000|2022-02-25 08:03:50|502.51|500.11|501.51|499.11|502.51|500.11|501.26|498.86|0
1645776240000|2022-02-25 08:04:00|501.01|498.61|500.02|497.62|501.01|498.61|499.9|497.5|0
1645776250000|2022-02-25 08:04:10|500.27|497.87|501.26|498.86|501.26|498.86|500.27|497.87|0
1645776260000|2022-02-25 08:04:20|500.76|498.36|501.76|499.36|501.76|499.36|500.76|498.36|0
1645776270000|2022-02-25 08:04:30|501.01|498.61|501.14|498.74|501.14|498.74|500.52|498.12|0
1645776280000|2022-02-25 08:04:40|501.26|498.86|500.27|497.87|501.26|498.86|500.27|497.87|0
1645776290000|2022-02-25 08:04:50|501.39|498.99|501.14|498.74|501.51|499.11|500.89|498.49|0
1645776300000|2022-02-25 08:05:00|500.28|498.36|501.27|499.35|501.27|499.35|500.28|498.36|0
1645776310000|2022-02-25 08:05:10|501.65|499.73|500.9|498.98|501.65|499.73|500.9|498.98|0
1645776320000|2022-02-25 08:05:20|501.02|499.1|502.52|500.6|502.52|500.6|501.02|499.1|0
1645776330000|2022-02-25 08:05:30|503.02|501.1|504.51|502.59|504.51|502.59|502.77|500.85|0
1645776340000|2022-02-25 08:05:40|504.64|502.72|504.51|502.59|504.89|502.97|504.51|502.59|0
1645776350000|2022-02-25 08:05:50|503.89|501.97|503.26|501.34|505.01|503.09|503.26|501.34|0
1645776360000|2022-02-25 08:06:00|503.76|501.84|503.89|501.97|503.89|501.97|503.51|501.59|0
1645776370000|2022-02-25 08:06:10|503.14|501.22|504.01|502.09|504.01|502.09|502.9|500.98|0
1645776380000|2022-02-25 08:06:20|503.51|501.59|503.51|501.59|504.14|502.22|503.51|501.59|0
1645776390000|2022-02-25 08:06:30|504.01|502.09|504.01|502.09|504.01|502.09|503.89|501.97|0
1645776400000|2022-02-25 08:06:40|505.01|503.09|504.51|502.59|505.01|503.09|504.51|502.59|0
1645776410000|2022-02-25 08:06:50|504.76|502.84|505.51|503.59|505.51|503.59|504.76|502.84|0
1645776420000|2022-02-25 08:07:00|504.76|502.84|505.76|503.84|505.76|503.84|504.76|502.84|0
1645776430000|2022-02-25 08:07:10|506.01|504.09|506.63|504.71|507.25|505.33|506.01|504.09|0
1645776440000|2022-02-25 08:07:20|507.38|505.46|507.25|505.33|507.75|505.83|507|505.08|0
1645776450000|2022-02-25 08:07:30|506.75|504.83|507.38|505.46|507.38|505.46|506.75|504.83|0
1645776460000|2022-02-25 08:07:40|507.88|505.96|508.75|506.83|508.75|506.83|507.88|505.96|0
1645776470000|2022-02-25 08:07:50|509.74|507.82|508|506.08|509.74|507.82|508|506.08|0
1645776480000|2022-02-25 08:08:00|508.5|506.58|507.75|505.83|508.75|506.83|507.75|505.83|0
1645776490000|2022-02-25 08:08:10|508.5|506.58|509.24|507.32|509.24|507.32|508.5|506.58|0
1645776500000|2022-02-25 08:08:20|509.49|507.57|508.5|506.58|509.49|507.57|508.5|506.58|0
1645776510000|2022-02-25 08:08:30|508|506.08|508.25|506.33|508.25|506.33|507.63|505.71|0
1645776520000|2022-02-25 08:08:40|508.38|506.46|507.25|505.33|508.5|506.58|507.25|505.33|0
1645776530000|2022-02-25 08:08:50|506.25|504.33|506.25|504.33|506.88|504.96|506.25|504.33|0
1645776540000|2022-02-25 08:09:00|506.5|504.58|506.5|504.58|506.5|504.58|506.01|504.09|0
1645776550000|2022-02-25 08:09:10|507|505.08|506.75|504.83|507.5|505.58|506.75|504.83|0
1645776560000|2022-02-25 08:09:20|505.26|503.34|506.25|504.33|506.25|504.33|505.26|503.34|0
1645776570000|2022-02-25 08:09:30|505.76|503.84|505.26|503.34|505.76|503.84|504.76|502.84|0
1645776580000|2022-02-25 08:09:40|505.01|503.09|505.01|503.09|506.25|504.33|505.01|503.09|0
1645776590000|2022-02-25 08:09:50|505.51|503.59|505.76|503.84|505.76|503.84|505.51|503.59|0
1645776600000|2022-02-25 08:10:00|505.39|503.47|505.89|503.97|505.89|503.97|505.01|503.09|0
1645776610000|2022-02-25 08:10:10|506.01|504.09|506.25|504.33|506.25|504.33|506.01|504.09|0
1645776620000|2022-02-25 08:10:20|506.5|504.58|508.25|506.33|508.25|506.33|506.5|504.58|0
1645776630000|2022-02-25 08:10:30|508.75|506.83|509|507.08|509|507.08|508.63|506.71|0
1645776640000|2022-02-25 08:10:40|509.37|507.45|509.62|507.7|509.62|507.7|509.24|507.32|0
1645776650000|2022-02-25 08:10:50|509.99|508.07|509.74|507.82|509.99|508.07|509.49|507.57|0
1645776660000|2022-02-25 08:11:00|509.49|507.57|509.99|508.07|509.99|508.07|509.49|507.57|0
1645776670000|2022-02-25 08:11:10|512.73|510.81|514.48|512.56|514.48|512.56|512.73|510.81|0
1645776680000|2022-02-25 08:11:20|514.73|512.81|515.36|513.44|515.36|513.44|514.73|512.81|0
1645776690000|2022-02-25 08:11:30|515.73|513.81|514.23|512.31|515.73|513.81|514.23|512.31|0
1645776700000|2022-02-25 08:11:40|513.48|511.56|514.98|513.06|514.98|513.06|513.36|511.44|0
1645776710000|2022-02-25 08:11:50|514.48|512.56|514.98|513.06|514.98|513.06|513.86|511.94|0
1645776720000|2022-02-25 08:12:00|515.48|513.56|515.11|513.19|515.48|513.56|514.73|512.81|0
1645776730000|2022-02-25 08:12:10|515.23|513.31|516.1|514.18|516.1|514.18|514.73|512.81|0
1645776740000|2022-02-25 08:12:20|515.97|514.05|515.85|513.93|516.72|514.8|515.85|513.93|0
1645776750000|2022-02-25 08:12:30|515.48|513.56|515.97|514.05|515.97|514.05|514.61|512.69|0
1645776760000|2022-02-25 08:12:40|516.22|514.3|517.97|516.05|517.97|516.05|516.22|514.3|0
1645776770000|2022-02-25 08:12:50|517.72|515.8|516.85|514.93|517.72|515.8|516.72|514.8|0
1645776780000|2022-02-25 08:13:00|516.97|515.05|515.23|513.31|516.97|515.05|515.23|513.31|0
1645776790000|2022-02-25 08:13:10|515.73|513.81|517.72|515.8|517.72|515.8|515.73|513.81|0
1645776800000|2022-02-25 08:13:20|517.1|515.18|515.97|514.05|517.1|515.18|515.97|514.05|0
1645776810000|2022-02-25 08:13:30|516.72|514.8|515.97|514.05|516.72|514.8|515.85|513.93|0
1645776820000|2022-02-25 08:13:40|516.1|514.18|515.73|513.81|516.47|514.55|515.73|513.81|0
1645776830000|2022-02-25 08:13:50|515.48|513.56|517.1|515.18|517.1|515.18|515.48|513.56|0
1645776840000|2022-02-25 08:14:00|516.47|514.55|514.98|513.06|516.47|514.55|514.73|512.81|0
1645776850000|2022-02-25 08:14:10|514.73|512.81|512.98|511.06|514.73|512.81|512.36|510.44|0
1645776860000|2022-02-25 08:14:20|512.86|510.94|511.24|509.32|512.86|510.94|511.24|509.32|0
1645776870000|2022-02-25 08:14:30|511.49|509.57|511.62|509.7|511.74|509.82|511.49|509.57|0
1645776880000|2022-02-25 08:14:40|511.49|509.57|511.49|509.57|511.87|509.95|511.49|509.57|0
1645776890000|2022-02-25 08:14:50|511.74|509.82|511.49|509.57|511.74|509.82|511.49|509.57|0
1645776900000|2022-02-25 08:15:00|511.87|509.95|510.49|508.57|511.99|510.07|510.49|508.57|0
1645776910000|2022-02-25 08:15:10|511.24|509.32|512.98|511.06|512.98|511.06|511.24|509.32|0
1645776920000|2022-02-25 08:15:20|513.11|511.19|514.98|513.06|514.98|513.06|513.11|511.19|0
1645776930000|2022-02-25 08:15:30|515.48|513.56|516.22|514.3|516.22|514.3|515.48|513.56|0
1645776940000|2022-02-25 08:15:40|515.97|514.05|518.72|516.8|518.72|516.8|515.97|514.05|0
1645776950000|2022-02-25 08:15:50|518.85|516.93|518.72|516.8|519.22|517.3|518.72|516.8|0
1645776960000|2022-02-25 08:16:00|517.22|515.3|518.47|516.55|518.72|516.8|517.22|515.3|0
1645776970000|2022-02-25 08:16:10|517.97|516.05|516.97|515.05|517.97|516.05|516.97|515.05|0
1645776980000|2022-02-25 08:16:20|516.72|514.8|516.97|515.05|517.47|515.55|516.72|514.8|0
1645776990000|2022-02-25 08:16:30|517.22|515.3|515.73|513.81|517.22|515.3|515.73|513.81|0
1645777000000|2022-02-25 08:16:40|514.73|512.81|514.23|512.31|514.73|512.81|513.98|512.06|0
1645777010000|2022-02-25 08:16:50|513.73|511.81|513.73|511.81|513.73|511.81|513.61|511.69|0
1645777020000|2022-02-25 08:17:00|514.23|512.31|514.36|512.44|515.36|513.44|514.23|512.31|0
1645777030000|2022-02-25 08:17:10|515.11|513.19|514.98|513.06|515.11|513.19|514.23|512.31|0
1645777040000|2022-02-25 08:17:20|516.22|514.3|515.48|513.56|516.22|514.3|514.98|513.06|0
1645777050000|2022-02-25 08:17:30|515.11|513.19|513.61|511.69|515.11|513.19|513.61|511.69|0
1645777060000|2022-02-25 08:17:40|514.48|512.56|513.98|512.06|514.48|512.56|513.98|512.06|0
1645777070000|2022-02-25 08:17:50|513.48|511.56|514.23|512.31|514.23|512.31|513.48|511.56|0
1645777080000|2022-02-25 08:18:00|513.23|511.31|512.61|510.69|513.23|511.31|512.61|510.69|0
1645777090000|2022-02-25 08:18:10|512.48|510.56|513.73|511.81|513.73|511.81|512.48|510.56|0
1645777100000|2022-02-25 08:18:20|513.48|511.56|514.23|512.31|514.23|512.31|512.98|511.06|0
1645777110000|2022-02-25 08:18:30|514.36|512.44|512.48|510.56|514.36|512.44|512.48|510.56|0
1645777120000|2022-02-25 08:18:40|512.61|510.69|512.24|510.32|512.61|510.69|511.74|509.82|0
1645777130000|2022-02-25 08:18:50|511.74|509.82|510.99|509.07|512.12|510.2|510.99|509.07|0
1645777140000|2022-02-25 08:19:00|511.24|509.32|512.98|511.06|512.98|511.06|511.24|509.32|0
1645777150000|2022-02-25 08:19:10|513.23|511.31|514.48|512.56|514.48|512.56|513.23|511.31|0
1645777160000|2022-02-25 08:19:20|515.23|513.31|515.72|513.8|515.97|514.05|515.23|513.31|0
1645777170000|2022-02-25 08:19:30|514.98|513.06|514.73|512.81|514.98|513.06|514.36|512.44|0
1645777180000|2022-02-25 08:19:40|513.73|511.81|513.23|511.31|513.73|511.81|513.23|511.31|0
1645777190000|2022-02-25 08:19:50|512.98|511.06|512.73|510.81|512.98|511.06|512.73|510.81|0
1645777200000|2022-02-25 08:20:00|511.62|509.7|514.23|512.31|514.23|512.31|511.49|509.57|0
1645777210000|2022-02-25 08:20:10|514.98|513.06|514.98|513.06|515.23|513.31|514.61|512.69|0
1645777220000|2022-02-25 08:20:20|515.23|513.31|513.61|511.69|515.23|513.31|513.61|511.69|0
1645777230000|2022-02-25 08:20:30|514.23|512.31|515.72|513.8|515.72|513.8|514.23|512.31|0
1645777240000|2022-02-25 08:20:40|515.97|514.05|516.97|515.05|516.97|515.05|515.97|514.05|0
1645777250000|2022-02-25 08:20:50|517.22|515.3|516.72|514.8|517.22|515.3|516.22|514.3|0
1645777260000|2022-02-25 08:21:00|516.47|514.55|516.72|514.8|516.97|515.05|516.22|514.3|0
1645777270000|2022-02-25 08:21:10|516.85|514.93|516.35|514.43|516.85|514.93|516.35|514.43|0
1645777280000|2022-02-25 08:21:20|516.85|514.93|516.47|514.55|517.72|515.8|516.47|514.55|0
1645777290000|2022-02-25 08:21:30|515.72|513.8|515.48|513.56|516.35|514.43|515.48|513.56|0
1645777300000|2022-02-25 08:21:40|514.48|512.56|515.23|513.31|515.23|513.31|514.23|512.31|0
1645777310000|2022-02-25 08:21:50|515.97|514.05|516.1|514.18|516.1|514.18|515.85|513.93|0
1645777320000|2022-02-25 08:22:00|516.6|514.68|515.97|514.05|516.6|514.68|515.48|513.56|0
1645777330000|2022-02-25 08:22:10|516.47|514.55|515.48|513.56|516.47|514.55|515.48|513.56|0
1645777340000|2022-02-25 08:22:20|514.23|512.31|514.48|512.56|514.48|512.56|513.98|512.06|0
1645777350000|2022-02-25 08:22:30|513.48|511.56|513.48|511.56|514.48|512.56|513.48|511.56|0
1645777360000|2022-02-25 08:22:40|513.98|512.06|514.48|512.56|514.48|512.56|513.98|512.06|0
1645777370000|2022-02-25 08:22:50|514.98|513.06|515.48|513.56|515.48|513.56|514.98|513.06|0
1645777380000|2022-02-25 08:23:00|515.72|513.8|514.48|512.56|515.72|513.8|514.48|512.56|0
1645777390000|2022-02-25 08:23:10|513.61|511.69|513.73|511.81|513.86|511.94|513.61|511.69|0
1645777400000|2022-02-25 08:23:20|513.48|511.56|515.11|513.19|515.11|513.19|513.48|511.56|0
1645777410000|2022-02-25 08:23:30|515.48|513.56|516.22|514.3|516.22|514.3|515.48|513.56|0
1645777420000|2022-02-25 08:23:40|516.97|515.05|516.72|514.8|516.97|515.05|516.72|514.8|0
1645777430000|2022-02-25 08:23:50|516.22|514.3|516.97|515.05|517.35|515.43|516.22|514.3|0
1645777440000|2022-02-25 08:24:00|516.72|514.8|516.72|514.8|516.72|514.8|516.22|514.3|0
1645777450000|2022-02-25 08:24:10|516.97|515.05|515.11|513.19|516.97|515.05|515.11|513.19|0
1645777460000|2022-02-25 08:24:20|514.98|513.06|514.98|513.06|514.98|513.06|514.23|512.31|0
1645777470000|2022-02-25 08:24:30|514.23|512.31|514.86|512.94|514.98|513.06|514.23|512.31|0
1645777480000|2022-02-25 08:24:40|514.73|512.81|513.73|511.81|514.73|512.81|513.48|511.56|0
1645777490000|2022-02-25 08:24:50|514.23|512.31|514.23|512.31|514.98|513.06|514.23|512.31|0
1645777500000|2022-02-25 08:25:00|514.48|512.56|512.73|510.81|514.48|512.56|512.73|510.81|0
1645777510000|2022-02-25 08:25:10|512.23|510.31|512.73|510.81|512.73|510.81|511.74|509.82|0
1645777520000|2022-02-25 08:25:20|512.98|511.06|512.86|510.94|512.98|511.06|512.73|510.81|0
1645777530000|2022-02-25 08:25:30|512.73|510.81|513.11|511.19|513.11|511.19|512.73|510.81|0
1645777540000|2022-02-25 08:25:40|513.73|511.81|513.73|511.81|514.11|512.19|513.48|511.56|0
1645777550000|2022-02-25 08:25:50|514.36|512.44|515.72|513.8|515.72|513.8|514.36|512.44|0
1645777560000|2022-02-25 08:26:00|516.47|514.55|517.72|515.8|517.97|516.05|516.47|514.55|0
1645777570000|2022-02-25 08:26:10|518.22|516.3|517.6|515.68|518.22|516.3|517.6|515.68|0
1645777580000|2022-02-25 08:26:20|517.1|515.18|517.22|515.3|517.22|515.3|517.1|515.18|0
1645777590000|2022-02-25 08:26:30|518.47|516.55|517.97|516.05|518.47|516.55|517.97|516.05|0
1645777600000|2022-02-25 08:26:40|517.35|515.43|518.47|516.55|518.97|517.05|517.35|515.43|0
1645777610000|2022-02-25 08:26:50|517.97|516.05|517.35|515.43|518.1|516.18|517.35|515.43|0
1645777620000|2022-02-25 08:27:00|516.72|514.8|516.22|514.3|516.97|515.05|516.22|514.3|0
1645777630000|2022-02-25 08:27:10|515.36|513.44|515.85|513.93|515.97|514.05|515.23|513.31|0
1645777640000|2022-02-25 08:27:20|516.85|514.93|515.11|513.19|516.85|514.93|515.11|513.19|0
1645777650000|2022-02-25 08:27:30|514.23|512.31|514.23|512.31|514.73|512.81|514.23|512.31|0
1645777660000|2022-02-25 08:27:40|513.98|512.06|513.48|511.56|513.98|512.06|513.23|511.31|0
1645777670000|2022-02-25 08:27:50|513.98|512.06|514.11|512.19|514.48|512.56|513.98|512.06|0
1645777680000|2022-02-25 08:28:00|513.23|511.31|516.22|514.3|516.22|514.3|512.48|510.56|0
1645777690000|2022-02-25 08:28:10|516.72|514.8|517.72|515.8|517.72|515.8|516.72|514.8|0
1645777700000|2022-02-25 08:28:20|518.47|516.55|517.47|515.55|518.47|516.55|517.47|515.55|0
1645777710000|2022-02-25 08:28:30|517.72|515.8|515.36|513.44|517.72|515.8|515.36|513.44|0
1645777720000|2022-02-25 08:28:40|515.48|513.56|514.98|513.06|515.61|513.69|514.98|513.06|0
1645777730000|2022-02-25 08:28:50|514.86|512.94|513.73|511.81|514.86|512.94|513.73|511.81|0
1645777740000|2022-02-25 08:29:00|514.48|512.56|515.72|513.8|515.72|513.8|514.48|512.56|0
1645777750000|2022-02-25 08:29:10|515.97|514.05|516.35|514.43|516.35|514.43|515.72|513.8|0
1645777760000|2022-02-25 08:29:20|515.97|514.05|516.72|514.8|517.1|515.18|515.97|514.05|0
1645777770000|2022-02-25 08:29:30|517.22|515.3|517.22|515.3|517.47|515.55|517.22|515.3|0
1645777780000|2022-02-25 08:29:40|517.47|515.55|517.35|515.43|517.47|515.55|517.35|515.43|0
1645777790000|2022-02-25 08:29:50|516.97|515.05|517.47|515.55|517.97|516.05|516.97|515.05|0
1645777800000|2022-02-25 08:30:00|516.97|515.05|516.1|514.18|517.22|515.3|516.1|514.18|0
1645777810000|2022-02-25 08:30:10|515.36|513.44|514.98|513.06|515.36|513.44|514.86|512.94|0
1645777820000|2022-02-25 08:30:20|514.23|512.31|513.73|511.81|514.23|512.31|513.73|511.81|0
1645777830000|2022-02-25 08:30:30|514.23|512.31|514.73|512.81|515.48|513.56|513.98|512.06|0
1645777840000|2022-02-25 08:30:40|515.48|513.56|514.98|513.06|515.48|513.56|514.98|513.06|0
1645777850000|2022-02-25 08:30:50|514.73|512.81|513.23|511.31|514.73|512.81|513.23|511.31|0
1645777860000|2022-02-25 08:31:00|514.48|512.56|515.11|513.19|515.36|513.44|514.48|512.56|0
1645777870000|2022-02-25 08:31:10|513.73|511.81|514.23|512.31|514.23|512.31|513.36|511.44|0
1645777880000|2022-02-25 08:31:20|513.23|511.31|513.11|511.19|513.23|511.31|512.48|510.56|0
1645777890000|2022-02-25 08:31:30|513.23|511.31|513.73|511.81|513.73|511.81|513.23|511.31|0
1645777900000|2022-02-25 08:31:40|513.48|511.56|514.48|512.56|514.48|512.56|513.48|511.56|0
1645777910000|2022-02-25 08:31:50|514.36|512.44|513.36|511.44|514.48|512.56|513.36|511.44|0
1645777920000|2022-02-25 08:32:00|513.48|511.56|512.61|510.69|513.48|511.56|512.61|510.69|0
1645777930000|2022-02-25 08:32:10|512.48|510.56|512.61|510.69|512.61|510.69|512.36|510.44|0
1645777940000|2022-02-25 08:32:20|511.99|510.07|511.12|509.2|511.99|510.07|511.12|509.2|0
1645777950000|2022-02-25 08:32:30|510.99|509.07|509.99|508.07|510.99|509.07|509.99|508.07|0
1645777960000|2022-02-25 08:32:40|509.87|507.95|510.12|508.2|510.12|508.2|509.49|507.57|0
1645777970000|2022-02-25 08:32:50|509.99|508.07|510.37|508.45|510.37|508.45|509.74|507.82|0
1645777980000|2022-02-25 08:33:00|508.88|506.96|508.75|506.83|508.99|507.07|508.5|506.58|0
1645777990000|2022-02-25 08:33:10|509.24|507.32|510.24|508.32|510.24|508.32|509.24|507.32|0
1645778000000|2022-02-25 08:33:20|509.99|508.07|509.99|508.07|509.99|508.07|509.74|507.82|0
1645778010000|2022-02-25 08:33:30|509.74|507.82|510.24|508.32|510.24|508.32|509.74|507.82|0
1645778020000|2022-02-25 08:33:40|509.87|507.95|510.24|508.32|510.74|508.82|509.87|507.95|0
1645778030000|2022-02-25 08:33:50|510.49|508.57|509.49|507.57|510.49|508.57|509.24|507.32|0
1645778040000|2022-02-25 08:34:00|510.24|508.32|510.74|508.82|510.87|508.95|510.24|508.32|0
1645778050000|2022-02-25 08:34:10|510.24|508.32|509.24|507.32|510.24|508.32|508.75|506.83|0
1645778060000|2022-02-25 08:34:20|509.49|507.57|510.24|508.32|510.74|508.82|509.49|507.57|0
1645778070000|2022-02-25 08:34:30|510.99|509.07|511.24|509.32|511.24|509.32|510.99|509.07|0
1645778080000|2022-02-25 08:34:40|511.37|509.45|511.37|509.45|511.49|509.57|511.37|509.45|0
1645778090000|2022-02-25 08:34:50|511.62|509.7|510.74|508.82|511.74|509.82|510.74|508.82|0
1645778100000|2022-02-25 08:35:00|510.49|508.57|509.99|508.07|510.49|508.57|509.99|508.07|0
1645778110000|2022-02-25 08:35:10|509.49|507.57|509.99|508.07|509.99|508.07|509.49|507.57|0
1645778120000|2022-02-25 08:35:20|509.74|507.82|510.24|508.32|510.24|508.32|509.74|507.82|0
1645778130000|2022-02-25 08:35:30|510.37|508.45|512.36|510.44|512.36|510.44|510.37|508.45|0
1645778140000|2022-02-25 08:35:40|512.48|510.56|513.73|511.81|513.73|511.81|512.48|510.56|0
1645778150000|2022-02-25 08:35:50|514.48|512.56|515.97|514.05|515.97|514.05|514.48|512.56|0
1645778160000|2022-02-25 08:36:00|514.61|512.69|514.23|512.31|514.98|513.06|514.23|512.31|0
1645778170000|2022-02-25 08:36:10|514.98|513.06|516.22|514.3|516.22|514.3|514.98|513.06|0
1645778180000|2022-02-25 08:36:20|516.47|514.55|515.97|514.05|516.47|514.55|515.97|514.05|0
1645778190000|2022-02-25 08:36:30|515.48|513.56|516.85|514.93|516.85|514.93|515.23|513.31|0
1645778200000|2022-02-25 08:36:40|517.72|515.8|519.22|517.3|519.22|517.3|517.72|515.8|0
1645778210000|2022-02-25 08:36:50|518.72|516.8|518.72|516.8|518.97|517.05|518.72|516.8|0
1645778220000|2022-02-25 08:37:00|518.47|516.55|520.46|518.54|520.46|518.54|518.47|516.55|0
1645778230000|2022-02-25 08:37:10|520.96|519.04|520.84|518.92|520.96|519.04|520.09|518.17|0
1645778240000|2022-02-25 08:37:20|520.71|518.79|520.96|519.04|521.21|519.29|520.71|518.79|0
1645778250000|2022-02-25 08:37:30|520.71|518.79|522.46|520.54|522.96|521.04|520.71|518.79|0
1645778260000|2022-02-25 08:37:40|523.2|521.28|521.84|519.92|523.2|521.28|521.46|519.54|0
1645778270000|2022-02-25 08:37:50|521.34|519.42|520.59|518.67|521.46|519.54|520.59|518.67|0
1645778280000|2022-02-25 08:38:00|519.96|518.04|519.96|518.04|519.96|518.04|519.34|517.42|0
1645778290000|2022-02-25 08:38:10|520.21|518.29|517.85|515.93|520.21|518.29|517.85|515.93|0
1645778300000|2022-02-25 08:38:20|517.97|516.05|517.97|516.05|518.97|517.05|517.97|516.05|0
1645778310000|2022-02-25 08:38:30|517.85|515.93|516.1|514.18|517.85|515.93|516.1|514.18|0
1645778320000|2022-02-25 08:38:40|515.72|513.8|516.72|514.8|516.72|514.8|515.23|513.31|0
1645778330000|2022-02-25 08:38:50|516.97|515.05|518.6|516.68|518.6|516.68|516.97|515.05|0
1645778340000|2022-02-25 08:39:00|518.97|517.05|517.72|515.8|518.97|517.05|517.47|515.55|0
1645778350000|2022-02-25 08:39:10|517.47|515.55|516.6|514.68|517.47|515.55|516.35|514.43|0
1645778360000|2022-02-25 08:39:20|516.72|514.8|517.6|515.68|517.72|515.8|516.72|514.8|0
1645778370000|2022-02-25 08:39:30|518.22|516.3|518.22|516.3|518.22|516.3|518.22|516.3|0
1645778380000|2022-02-25 08:39:40|518.47|516.55|518.47|516.55|518.97|517.05|518.22|516.3|0
1645778390000|2022-02-25 08:39:50|517.72|515.8|518.97|517.05|519.46|517.54|517.72|515.8|0
1645778400000|2022-02-25 08:40:00|517.72|515.8|517.87|515.95|517.87|515.95|517.72|515.8|0
1645778410000|2022-02-25 08:40:10|519.48|517.56|518.26|516.34|519.48|517.56|518.26|516.34|0
1645778420000|2022-02-25 08:40:20|517.77|515.85|517.81|515.89|518.06|516.14|517.56|515.64|0
1645778430000|2022-02-25 08:40:30|516.82|514.9|518.4|516.48|518.4|516.48|516.57|514.65|0
1645778440000|2022-02-25 08:40:40|519.1|517.18|518.61|516.69|519.1|517.18|518.61|516.69|0
1645778450000|2022-02-25 08:40:50|518.36|516.44|518.36|516.44|518.36|516.44|518.24|516.32|0
1645778460000|2022-02-25 08:41:00|517.86|515.94|519.1|517.18|519.1|517.18|517.86|515.94|0
1645778470000|2022-02-25 08:41:10|518.11|516.19|517.74|515.82|518.11|516.19|517.74|515.82|0
1645778480000|2022-02-25 08:41:20|519.73|517.81|518.36|516.44|519.73|517.81|518.36|516.44|0
1645778490000|2022-02-25 08:41:30|519.1|517.18|518.36|516.44|519.23|517.31|518.36|516.44|0
1645778500000|2022-02-25 08:41:40|518.85|516.93|519.1|517.18|519.1|517.18|518.85|516.93|0
1645778510000|2022-02-25 08:41:50|519.6|517.68|519.35|517.43|520.1|518.18|519.35|517.43|0
1645778520000|2022-02-25 08:42:00|518.61|516.69|518.36|516.44|518.61|516.69|518.11|516.19|0
1645778530000|2022-02-25 08:42:10|518.74|516.82|519.6|517.68|519.6|517.68|518.74|516.82|0
1645778540000|2022-02-25 08:42:20|519.85|517.93|520.23|518.31|520.23|518.31|519.6|517.68|0
1645778550000|2022-02-25 08:42:30|520.35|518.43|519.1|517.18|520.35|518.43|519.1|517.18|0
1645778560000|2022-02-25 08:42:40|518.85|516.93|519.48|517.56|519.48|517.56|518.85|516.93|0
1645778570000|2022-02-25 08:42:50|519.6|517.68|519.85|517.93|519.85|517.93|519.1|517.18|0
1645778580000|2022-02-25 08:43:00|520.6|518.68|518.49|516.57|521.09|519.17|518.49|516.57|0
1645778590000|2022-02-25 08:43:10|517.61|515.69|516.37|514.45|517.61|515.69|516.37|514.45|0
1645778600000|2022-02-25 08:43:20|516.12|514.2|516.37|514.45|516.37|514.45|515.62|513.7|0
1645778610000|2022-02-25 08:43:30|516.62|514.7|516.86|514.94|516.86|514.94|516.37|514.45|0
1645778620000|2022-02-25 08:43:40|516.37|514.45|516.12|514.2|516.37|514.45|515.75|513.83|0
1645778630000|2022-02-25 08:43:50|516.37|514.45|515.87|513.95|516.62|514.7|515.87|513.95|0
1645778640000|2022-02-25 08:44:00|516|514.08|516.62|514.7|516.62|514.7|516|514.08|0
1645778650000|2022-02-25 08:44:10|517.11|515.19|515.87|513.95|517.36|515.44|515.87|513.95|0
1645778660000|2022-02-25 08:44:20|515.37|513.45|514.63|512.71|515.37|513.45|514.38|512.46|0
1645778670000|2022-02-25 08:44:30|515.12|513.2|514.13|512.21|515.12|513.2|514.13|512.21|0
1645778680000|2022-02-25 08:44:40|515.62|513.7|515.12|513.2|515.62|513.7|515.12|513.2|0
1645778690000|2022-02-25 08:44:50|516.12|514.2|516|514.08|516.25|514.33|516|514.08|0
1645778700000|2022-02-25 08:45:00|516.62|514.7|517.11|515.19|517.49|515.57|516.62|514.7|0
1645778710000|2022-02-25 08:45:10|516.86|514.94|517.11|515.19|517.36|515.44|516.86|514.94|0
1645778720000|2022-02-25 08:45:20|516.86|514.94|517.61|515.69|517.86|515.94|516.86|514.94|0
1645778730000|2022-02-25 08:45:30|517.74|515.82|518.36|516.44|518.36|516.44|517.74|515.82|0
1645778740000|2022-02-25 08:45:40|518.74|516.82|518.61|516.69|518.74|516.82|518.61|516.69|0
1645778750000|2022-02-25 08:45:50|518.36|516.44|517.74|515.82|518.36|516.44|517.36|515.44|0
1645778760000|2022-02-25 08:46:00|516.86|514.94|517.11|515.19|517.11|515.19|516.86|514.94|0
1645778770000|2022-02-25 08:46:10|517.86|515.94|517.36|515.44|518.11|516.19|517.36|515.44|0
1645778780000|2022-02-25 08:46:20|517.24|515.32|515.87|513.95|517.24|515.32|515.87|513.95|0
1645778790000|2022-02-25 08:46:30|516.37|514.45|515.62|513.7|516.37|514.45|515.12|513.2|0
1645778800000|2022-02-25 08:46:40|515.12|513.2|515.62|513.7|515.62|513.7|515.12|513.2|0
1645778810000|2022-02-25 08:46:50|516|514.08|515.25|513.33|516.12|514.2|515.25|513.33|0
1645778820000|2022-02-25 08:47:00|515.37|513.45|515.37|513.45|515.37|513.45|515.12|513.2|0
1645778830000|2022-02-25 08:47:10|515.87|513.95|515.62|513.7|515.87|513.95|515.62|513.7|0
1645778840000|2022-02-25 08:47:20|515.37|513.45|516.62|514.7|516.62|514.7|515.37|513.45|0
1645778850000|2022-02-25 08:47:30|516.5|514.58|515.87|513.95|516.5|514.58|515.87|513.95|0
1645778860000|2022-02-25 08:47:40|515.25|513.33|517.11|515.19|517.11|515.19|515.25|513.33|0
1645778870000|2022-02-25 08:47:50|516.5|514.58|515.75|513.83|516.5|514.58|515.75|513.83|0
1645778880000|2022-02-25 08:48:00|515.62|513.7|515.62|513.7|515.62|513.7|515.37|513.45|0
1645778890000|2022-02-25 08:48:10|515.75|513.83|516.5|514.58|516.5|514.58|515.75|513.83|0
1645778900000|2022-02-25 08:48:20|516.62|514.7|516.86|514.94|516.86|514.94|516.37|514.45|0
1645778910000|2022-02-25 08:48:30|516.62|514.7|515.87|513.95|516.62|514.7|515.87|513.95|0
1645778920000|2022-02-25 08:48:40|515.62|513.7|516.12|514.2|516.12|514.2|515.37|513.45|0
1645778930000|2022-02-25 08:48:50|515.87|513.95|514.75|512.83|515.87|513.95|514.75|512.83|0
1645778940000|2022-02-25 08:49:00|515.5|513.58|515.62|513.7|515.87|513.95|515.5|513.58|0
1645778950000|2022-02-25 08:49:10|515.87|513.95|515.87|513.95|515.87|513.95|515.62|513.7|0
1645778960000|2022-02-25 08:49:20|514.87|512.95|515.37|513.45|515.37|513.45|514.51|512.59|0
1645778970000|2022-02-25 08:49:30|514.87|512.95|514.63|512.71|514.87|512.95|514.63|512.71|0
1645778980000|2022-02-25 08:49:40|514.87|512.95|515.37|513.45|515.5|513.58|514.87|512.95|0
1645778990000|2022-02-25 08:49:50|515|513.08|515.12|513.2|515.75|513.83|515|513.08|0
1645779000000|2022-02-25 08:50:00|515.5|513.58|515.37|513.45|515.87|513.95|515.37|513.45|0
1645779010000|2022-02-25 08:50:10|515.12|513.2|514.63|512.71|515.5|513.58|514.63|512.71|0
1645779020000|2022-02-25 08:50:20|515.12|513.2|516.62|514.7|516.62|514.7|515.12|513.2|0
1645779030000|2022-02-25 08:50:30|516.74|514.82|516.5|514.58|516.74|514.82|516.5|514.58|0
1645779040000|2022-02-25 08:50:40|516.74|514.82|516.12|514.2|516.74|514.82|515.87|513.95|0
1645779050000|2022-02-25 08:50:50|516.25|514.33|515.12|513.2|516.37|514.45|515.12|513.2|0
1645779060000|2022-02-25 08:51:00|515.62|513.7|515.12|513.2|516|514.08|515.12|513.2|0
1645779070000|2022-02-25 08:51:10|514.51|512.59|512.52|510.6|514.51|512.59|512.52|510.6|0
1645779080000|2022-02-25 08:51:20|511.89|509.97|512.14|510.22|512.14|510.22|511.89|509.97|0
1645779090000|2022-02-25 08:51:30|512.02|510.1|512.14|510.22|512.27|510.35|511.64|509.72|0
1645779100000|2022-02-25 08:51:40|511.64|509.72|511.02|509.1|511.64|509.72|510.65|508.73|0
1645779110000|2022-02-25 08:51:50|510.89|508.97|510.53|508.61|510.89|508.97|510.4|508.48|0
1645779120000|2022-02-25 08:52:00|510.65|508.73|510.65|508.73|511.52|509.6|510.65|508.73|0
1645779130000|2022-02-25 08:52:10|510.89|508.97|510.15|508.23|510.89|508.97|509.53|507.61|0
1645779140000|2022-02-25 08:52:20|509.65|507.73|509.65|507.73|509.65|507.73|509.4|507.48|0
1645779150000|2022-02-25 08:52:30|508.91|506.99|509.15|507.23|509.53|507.61|508.91|506.99|0
1645779160000|2022-02-25 08:52:40|508.91|506.99|509.4|507.48|509.4|507.48|508.91|506.99|0
1645779170000|2022-02-25 08:52:50|509.15|507.23|509.78|507.86|509.9|507.98|509.15|507.23|0
1645779180000|2022-02-25 08:53:00|510.4|508.48|510.4|508.48|510.4|508.48|510.4|508.48|0
1645779190000|2022-02-25 08:53:10|509.4|507.48|509.9|507.98|510.28|508.36|509.4|507.48|0
1645779200000|2022-02-25 08:53:20|509.65|507.73|509.4|507.48|509.65|507.73|509.4|507.48|0
1645779210000|2022-02-25 08:53:30|509.15|507.23|509.4|507.48|509.4|507.48|508.91|506.99|0
1645779220000|2022-02-25 08:53:40|509.65|507.73|509.65|507.73|510.15|508.23|509.65|507.73|0
1645779230000|2022-02-25 08:53:50|510.15|508.23|511.14|509.22|511.14|509.22|510.15|508.23|0
1645779240000|2022-02-25 08:54:00|511.64|509.72|511.39|509.47|511.64|509.72|511.39|509.47|0
1645779250000|2022-02-25 08:54:10|511.27|509.35|512.64|510.72|512.64|510.72|511.27|509.35|0
1645779260000|2022-02-25 08:54:20|512.39|510.47|513.63|511.71|513.63|511.71|512.39|510.47|0
1645779270000|2022-02-25 08:54:30|513.38|511.46|513.26|511.34|513.38|511.46|513.13|511.21|0
1645779280000|2022-02-25 08:54:40|513.38|511.46|513.76|511.84|513.76|511.84|513.38|511.46|0
1645779290000|2022-02-25 08:54:50|514.13|512.21|513.63|511.71|514.13|512.21|513.63|511.71|0
1645779300000|2022-02-25 08:55:00|513.76|511.84|514.75|512.83|514.87|512.95|513.76|511.84|0
1645779310000|2022-02-25 08:55:10|515.12|513.2|514.51|512.59|515.12|513.2|514.51|512.59|0
1645779320000|2022-02-25 08:55:20|513.26|511.34|514.38|512.46|514.62|512.7|513.26|511.34|0
1645779330000|2022-02-25 08:55:30|514.13|512.21|513.51|511.59|514.13|512.21|513.51|511.59|0
1645779340000|2022-02-25 08:55:40|512.88|510.96|512.39|510.47|512.88|510.96|512.14|510.22|0
1645779350000|2022-02-25 08:55:50|512.27|510.35|512.39|510.47|512.64|510.72|512.27|510.35|0
1645779360000|2022-02-25 08:56:00|512.64|510.72|513.13|511.21|513.13|511.21|512.64|510.72|0
1645779370000|2022-02-25 08:56:10|513.38|511.46|514.13|512.21|514.26|512.34|513.38|511.46|0
1645779380000|2022-02-25 08:56:20|515.12|513.2|515.62|513.7|515.87|513.95|515.12|513.2|0
1645779390000|2022-02-25 08:56:30|515.87|513.95|516|514.08|516|514.08|515.62|513.7|0
1645779400000|2022-02-25 08:56:40|516.37|514.45|515.37|513.45|516.37|514.45|515.37|513.45|0
1645779410000|2022-02-25 08:56:50|515.62|513.7|515.87|513.95|516.12|514.2|515.62|513.7|0
1645779420000|2022-02-25 08:57:00|515.62|513.7|516.37|514.45|516.37|514.45|515.62|513.7|0
1645779430000|2022-02-25 08:57:10|516.61|514.69|515.37|513.45|516.61|514.69|515.37|513.45|0
1645779440000|2022-02-25 08:57:20|515.62|513.7|514.87|512.95|515.62|513.7|514.87|512.95|0
1645779450000|2022-02-25 08:57:30|514.62|512.7|515.37|513.45|515.37|513.45|514.62|512.7|0
1645779460000|2022-02-25 08:57:40|515.87|513.95|515.87|513.95|515.87|513.95|515.5|513.58|0
1645779470000|2022-02-25 08:57:50|516.61|514.69|516.37|514.45|516.86|514.94|516.37|514.45|0
1645779480000|2022-02-25 08:58:00|516.5|514.58|516.86|514.94|516.86|514.94|516.5|514.58|0
1645779490000|2022-02-25 08:58:10|517.36|515.44|517.61|515.69|517.86|515.94|517.36|515.44|0
1645779500000|2022-02-25 08:58:20|517.86|515.94|517.86|515.94|517.86|515.94|517.36|515.44|0
1645779510000|2022-02-25 08:58:30|518.11|516.19|517.36|515.44|518.36|516.44|517.36|515.44|0
1645779520000|2022-02-25 08:58:40|517.49|515.57|518.11|516.19|518.24|516.32|517.49|515.57|0
1645779530000|2022-02-25 08:58:50|518.36|516.44|518.61|516.69|518.61|516.69|518.36|516.44|0
1645779540000|2022-02-25 08:59:00|518.36|516.44|518.61|516.69|518.61|516.69|518.11|516.19|0
1645779550000|2022-02-25 08:59:10|518.11|516.19|516.86|514.94|518.11|516.19|516.86|514.94|0
1645779560000|2022-02-25 08:59:20|517.36|515.44|516.86|514.94|517.36|515.44|516.61|514.69|0
1645779570000|2022-02-25 08:59:30|516.12|514.2|516.25|514.33|516.25|514.33|515.87|513.95|0
1645779580000|2022-02-25 08:59:40|515.75|513.83|515.37|513.45|515.75|513.83|515.12|513.2|0
1645779590000|2022-02-25 08:59:50|515.62|513.7|515.62|513.7|515.62|513.7|515.12|513.2|0
1645779600000|2022-02-25 09:00:00|514.75|512.83|514.13|512.21|514.87|512.95|514.13|512.21|0
1645779610000|2022-02-25 09:00:10|513.38|511.46|515.37|513.45|515.37|513.45|513.38|511.46|0
1645779620000|2022-02-25 09:00:20|515.62|513.7|516.61|514.69|516.61|514.69|515.62|513.7|0
1645779630000|2022-02-25 09:00:30|516.74|514.82|517.36|515.44|517.36|515.44|516.74|514.82|0
1645779640000|2022-02-25 09:00:40|517.11|515.19|516.37|514.45|517.11|515.19|516.37|514.45|0
1645779650000|2022-02-25 09:00:50|516.12|514.2|514.62|512.7|516.12|514.2|514.62|512.7|0
1645779660000|2022-02-25 09:01:00|515.12|513.2|514.38|512.46|515.37|513.45|514.38|512.46|0
1645779670000|2022-02-25 09:01:10|515.37|513.45|515.87|513.95|516.12|514.2|515.37|513.45|0
1645779680000|2022-02-25 09:01:20|516.25|514.33|514.62|512.7|516.25|514.33|514.62|512.7|0
1645779690000|2022-02-25 09:01:30|514.13|512.21|513.63|511.71|514.13|512.21|513.38|511.46|0
1645779700000|2022-02-25 09:01:40|512.88|510.96|511.14|509.22|513.01|511.09|511.14|509.22|0
1645779710000|2022-02-25 09:01:50|511.27|509.35|511.52|509.6|511.77|509.85|511.27|509.35|0
1645779720000|2022-02-25 09:02:00|511.77|509.85|510.89|508.97|511.77|509.85|510.89|508.97|0
1645779730000|2022-02-25 09:02:10|510.65|508.73|510.65|508.73|510.77|508.85|510.65|508.73|0
1645779740000|2022-02-25 09:02:20|511.39|509.47|511.14|509.22|511.39|509.47|510.89|508.97|0
1645779750000|2022-02-25 09:02:30|511.64|509.72|512.63|510.71|512.88|510.96|511.64|509.72|0
1645779760000|2022-02-25 09:02:40|512.76|510.84|512.63|510.71|512.76|510.84|512.52|510.6|0
1645779770000|2022-02-25 09:02:50|512.39|510.47|513.51|511.59|513.51|511.59|512.39|510.47|0
1645779780000|2022-02-25 09:03:00|513.38|511.46|514.62|512.7|514.87|512.95|513.38|511.46|0
1645779790000|2022-02-25 09:03:10|514.87|512.95|514.62|512.7|515.12|513.2|514.62|512.7|0
1645779800000|2022-02-25 09:03:20|514.87|512.95|514.38|512.46|514.87|512.95|514.13|512.21|0
1645779810000|2022-02-25 09:03:30|513.88|511.96|512.88|510.96|513.88|511.96|512.88|510.96|0
1645779820000|2022-02-25 09:03:40|512.02|510.1|513.38|511.46|513.38|511.46|511.89|509.97|0
1645779830000|2022-02-25 09:03:50|513.88|511.96|515|513.08|515|513.08|513.88|511.96|0
1645779840000|2022-02-25 09:04:00|515.62|513.7|515.25|513.33|515.62|513.7|515|513.08|0
1645779850000|2022-02-25 09:04:10|514.38|512.46|514.62|512.7|514.62|512.7|514.13|512.21|0
1645779860000|2022-02-25 09:04:20|515.37|513.45|515.37|513.45|515.62|513.7|515.37|513.45|0
1645779870000|2022-02-25 09:04:30|515.62|513.7|515.87|513.95|515.87|513.95|515.62|513.7|0
1645779880000|2022-02-25 09:04:40|516.61|514.69|517.36|515.44|517.36|515.44|516.61|514.69|0
1645779890000|2022-02-25 09:04:50|516.86|514.94|515.5|513.58|516.86|514.94|515.5|513.58|0
1645779900000|2022-02-25 09:05:00|515.37|513.45|514.62|512.7|515.62|513.7|514.62|512.7|0
1645779910000|2022-02-25 09:05:10|515|513.08|515.25|513.33|515.25|513.33|514.87|512.95|0
1645779920000|2022-02-25 09:05:20|515.62|513.7|513.38|511.46|515.62|513.7|513.38|511.46|0
1645779930000|2022-02-25 09:05:30|513.26|511.34|513.63|511.71|513.63|511.71|513.13|511.21|0
1645779940000|2022-02-25 09:05:40|513.88|511.96|514.62|512.7|514.62|512.7|513.88|511.96|0
1645779950000|2022-02-25 09:05:50|515.12|513.2|514.62|512.7|515.12|513.2|514.62|512.7|0
1645779960000|2022-02-25 09:06:00|514.38|512.46|515.87|513.95|515.87|513.95|514.38|512.46|0
1645779970000|2022-02-25 09:06:10|516.61|514.69|517.36|515.44|517.36|515.44|516.37|514.45|0
1645779980000|2022-02-25 09:06:20|517.61|515.69|518.6|516.68|518.6|516.68|517.61|515.69|0
1645779990000|2022-02-25 09:06:30|519.1|517.18|519.35|517.43|519.35|517.43|518.85|516.93|0
1645780000000|2022-02-25 09:06:40|518.6|516.68|518.6|516.68|518.6|516.68|518.24|516.32|0
1645780010000|2022-02-25 09:06:50|518.24|516.32|518.11|516.19|519.1|517.18|518.11|516.19|0
1645780020000|2022-02-25 09:07:00|517.49|515.57|517.99|516.07|518.24|516.32|517.49|515.57|0
1645780030000|2022-02-25 09:07:10|517.36|515.44|517.36|515.44|517.74|515.82|517.36|515.44|0
1645780040000|2022-02-25 09:07:20|517.61|515.69|516.12|514.2|517.61|515.69|516.12|514.2|0
1645780050000|2022-02-25 09:07:30|516.37|514.45|516.37|514.45|516.61|514.69|516.25|514.33|0
1645780060000|2022-02-25 09:07:40|515.87|513.95|516.86|514.94|516.86|514.94|515.87|513.95|0
1645780070000|2022-02-25 09:07:50|516.37|514.45|515.75|513.83|516.37|514.45|515.75|513.83|0
1645780080000|2022-02-25 09:08:00|515.5|513.58|515.12|513.2|515.5|513.58|514.62|512.7|0
1645780090000|2022-02-25 09:08:10|514.87|512.95|515|513.08|515.12|513.2|514.87|512.95|0
1645780100000|2022-02-25 09:08:20|515.25|513.33|514.62|512.7|515.25|513.33|514.5|512.58|0
1645780110000|2022-02-25 09:08:30|514.5|512.58|514.62|512.7|514.62|512.7|514.5|512.58|0
1645780120000|2022-02-25 09:08:40|515.37|513.45|516.37|514.45|516.37|514.45|515.37|513.45|0
1645780130000|2022-02-25 09:08:50|516.61|514.69|517.11|515.19|517.11|515.19|516.61|514.69|0
1645780140000|2022-02-25 09:09:00|516.86|514.94|515.75|513.83|516.86|514.94|515.75|513.83|0
1645780150000|2022-02-25 09:09:10|515.62|513.7|515.5|513.58|515.87|513.95|514.87|512.95|0
1645780160000|2022-02-25 09:09:20|514.87|512.95|515.12|513.2|515.37|513.45|514.87|512.95|0
1645780170000|2022-02-25 09:09:30|516.12|514.2|515.62|513.7|516.37|514.45|515.62|513.7|0
1645780180000|2022-02-25 09:09:40|516.86|514.94|517.61|515.69|517.86|515.94|516.86|514.94|0
1645780190000|2022-02-25 09:09:50|517.74|515.82|518.49|516.57|518.49|516.57|517.74|515.82|0
1645780200000|2022-02-25 09:10:00|518.36|516.44|518.6|516.68|518.6|516.68|518.36|516.44|0
1645780210000|2022-02-25 09:10:10|518.36|516.44|519.23|517.31|519.35|517.43|518.36|516.44|0
1645780220000|2022-02-25 09:10:20|518.6|516.68|518.73|516.81|518.73|516.81|518.36|516.44|0
1645780230000|2022-02-25 09:10:30|517.86|515.94|518.36|516.44|518.36|516.44|517.36|515.44|0
1645780240000|2022-02-25 09:10:40|518.11|516.19|517.86|515.94|518.11|516.19|517.36|515.44|0
1645780250000|2022-02-25 09:10:50|518.11|516.19|519.6|517.68|519.6|517.68|518.11|516.19|0
1645780260000|2022-02-25 09:11:00|519.1|517.18|518.24|516.32|519.1|517.18|518.24|516.32|0
1645780270000|2022-02-25 09:11:10|518.6|516.68|518.49|516.57|518.85|516.93|518.49|516.57|0
1645780280000|2022-02-25 09:11:20|518.36|516.44|518.11|516.19|518.36|516.44|518.11|516.19|0
1645780290000|2022-02-25 09:11:30|518.36|516.44|519.1|517.18|519.35|517.43|518.36|516.44|0
1645780300000|2022-02-25 09:11:40|519.35|517.43|520.6|518.68|520.72|518.8|519.35|517.43|0
1645780310000|2022-02-25 09:11:50|520.35|518.43|519.48|517.56|520.35|518.43|519.48|517.56|0
1645780320000|2022-02-25 09:12:00|519.35|517.43|519.1|517.18|519.35|517.43|518.6|516.68|0
1645780330000|2022-02-25 09:12:10|518.6|516.68|518.24|516.32|518.6|516.68|517.86|515.94|0
1645780340000|2022-02-25 09:12:20|518.49|516.57|518.36|516.44|518.49|516.57|518.11|516.19|0
1645780350000|2022-02-25 09:12:30|518.24|516.32|518.36|516.44|518.36|516.44|517.86|515.94|0
1645780360000|2022-02-25 09:12:40|518.11|516.19|518.6|516.68|518.6|516.68|517.86|515.94|0
1645780370000|2022-02-25 09:12:50|518.85|516.93|518.11|516.19|518.85|516.93|518.11|516.19|0
1645780380000|2022-02-25 09:13:00|518.36|516.44|518.11|516.19|518.36|516.44|517.61|515.69|0
1645780390000|2022-02-25 09:13:10|517.86|515.94|517.86|515.94|517.86|515.94|517.61|515.69|0
1645780400000|2022-02-25 09:13:20|517.61|515.69|517.86|515.94|517.86|515.94|517.61|515.69|0
1645780410000|2022-02-25 09:13:30|518.49|516.57|518.85|516.93|518.85|516.93|518.36|516.44|0
1645780420000|2022-02-25 09:13:40|519.1|517.18|518.6|516.68|519.35|517.43|518.6|516.68|0
1645780430000|2022-02-25 09:13:50|518.98|517.06|518.36|516.44|518.98|517.06|518.36|516.44|0
1645780440000|2022-02-25 09:14:00|518.24|516.32|518.11|516.19|518.6|516.68|518.11|516.19|0
1645780450000|2022-02-25 09:14:10|518.6|516.68|518.24|516.32|519.1|517.18|518.24|516.32|0
1645780460000|2022-02-25 09:14:20|518.6|516.68|517.36|515.44|518.6|516.68|517.36|515.44|0
1645780470000|2022-02-25 09:14:30|517.61|515.69|517.11|515.19|517.61|515.69|517.11|515.19|0
1645780480000|2022-02-25 09:14:40|517.36|515.44|517.11|515.19|517.36|515.44|517.11|515.19|0
1645780490000|2022-02-25 09:14:50|517.36|515.44|517.74|515.82|517.99|516.07|517.36|515.44|0
1645780500000|2022-02-25 09:15:00|517.99|516.07|516.37|514.45|517.99|516.07|516.37|514.45|0
1645780510000|2022-02-25 09:15:10|516.25|514.33|516.12|514.2|516.25|514.33|515.5|513.58|0
1645780520000|2022-02-25 09:15:20|516.25|514.33|516.37|514.45|516.37|514.45|516.12|514.2|0
1645780530000|2022-02-25 09:15:30|515.87|513.95|514.62|512.7|516.49|514.57|514.62|512.7|0
1645780540000|2022-02-25 09:15:40|514.26|512.34|514.38|512.46|514.38|512.46|514.13|512.21|0
1645780550000|2022-02-25 09:15:50|514.01|512.09|515.37|513.45|515.37|513.45|514.01|512.09|0
1645780560000|2022-02-25 09:16:00|516.49|514.57|516.37|514.45|516.49|514.57|516.25|514.33|0
1645780570000|2022-02-25 09:16:10|516.12|514.2|515.87|513.95|516.12|514.2|515.87|513.95|0
1645780580000|2022-02-25 09:16:20|516.37|514.45|517.61|515.69|517.61|515.69|516.37|514.45|0
1645780590000|2022-02-25 09:16:30|517.86|515.94|518.36|516.44|518.36|516.44|517.86|515.94|0
1645780600000|2022-02-25 09:16:40|518.11|516.19|516.86|514.94|518.11|516.19|516.61|514.69|0
1645780610000|2022-02-25 09:16:50|516.61|514.69|515.37|513.45|516.61|514.69|515.37|513.45|0
1645780620000|2022-02-25 09:17:00|515.87|513.95|515.62|513.7|515.87|513.95|515.37|513.45|0
1645780630000|2022-02-25 09:17:10|515.37|513.45|514.87|512.95|515.37|513.45|514.87|512.95|0
1645780640000|2022-02-25 09:17:20|515|513.08|514.62|512.7|515.37|513.45|514.62|512.7|0
1645780650000|2022-02-25 09:17:30|514.87|512.95|513.51|511.59|514.87|512.95|513.51|511.59|0
1645780660000|2022-02-25 09:17:40|512.88|510.96|512.63|510.71|512.88|510.96|511.89|509.97|0
1645780670000|2022-02-25 09:17:50|513.01|511.09|512.88|510.96|513.26|511.34|512.88|510.96|0
1645780680000|2022-02-25 09:18:00|513.13|511.21|513.51|511.59|513.51|511.59|513.13|511.21|0
1645780690000|2022-02-25 09:18:10|513.88|511.96|513.63|511.71|514.26|512.34|513.63|511.71|0
1645780700000|2022-02-25 09:18:20|513.26|511.34|512.63|510.71|513.26|511.34|512.63|510.71|0
1645780710000|2022-02-25 09:18:30|512.88|510.96|513.38|511.46|513.38|511.46|512.88|510.96|0
1645780720000|2022-02-25 09:18:40|513.13|511.21|512.88|510.96|513.13|511.21|512.63|510.71|0
1645780730000|2022-02-25 09:18:50|512.39|510.47|513.63|511.71|513.63|511.71|512.39|510.47|0
1645780740000|2022-02-25 09:19:00|513.38|511.46|511.89|509.97|513.38|511.46|511.89|509.97|0
1645780750000|2022-02-25 09:19:10|512.39|510.47|512.76|510.84|512.76|510.84|512.14|510.22|0
1645780760000|2022-02-25 09:19:20|513.63|511.71|514.38|512.46|514.38|512.46|513.63|511.71|0
1645780770000|2022-02-25 09:19:30|513.76|511.84|513.76|511.84|513.88|511.96|513.63|511.71|0
1645780780000|2022-02-25 09:19:40|514.13|512.21|513.88|511.96|514.38|512.46|513.88|511.96|0
1645780790000|2022-02-25 09:19:50|514.13|512.21|514.38|512.46|514.62|512.7|514.13|512.21|0
1645780800000|2022-02-25 09:20:00|513.88|511.96|513.13|511.21|513.88|511.96|513.13|511.21|0
1645780810000|2022-02-25 09:20:10|513.63|511.71|514.13|512.21|514.13|512.21|513.63|511.71|0
1645780820000|2022-02-25 09:20:20|513.88|511.96|514.75|512.83|514.75|512.83|513.88|511.96|0
1645780830000|2022-02-25 09:20:30|514.87|512.95|515.5|513.58|515.5|513.58|514.87|512.95|0
1645780840000|2022-02-25 09:20:40|515.37|513.45|514.37|512.45|515.37|513.45|513.88|511.96|0
1645780850000|2022-02-25 09:20:50|514.62|512.7|514.37|512.45|514.62|512.7|514.37|512.45|0
1645780860000|2022-02-25 09:21:00|514.26|512.34|515.5|513.58|515.5|513.58|514.26|512.34|0
1645780870000|2022-02-25 09:21:10|515.25|513.33|516.25|514.33|516.25|514.33|515.25|513.33|0
1645780880000|2022-02-25 09:21:20|516.36|514.44|517.24|515.32|517.24|515.32|516.36|514.44|0
1645780890000|2022-02-25 09:21:30|516.86|514.94|516.86|514.94|517.11|515.19|516.86|514.94|0
1645780900000|2022-02-25 09:21:40|517.11|515.19|516.86|514.94|517.11|515.19|516.61|514.69|0
1645780910000|2022-02-25 09:21:50|516.61|514.69|515.87|513.95|516.61|514.69|515.87|513.95|0
1645780920000|2022-02-25 09:22:00|516.12|514.2|515.62|513.7|516.12|514.2|515.37|513.45|0
1645780930000|2022-02-25 09:22:10|515.5|513.58|515.37|513.45|516|514.08|515.12|513.2|0
1645780940000|2022-02-25 09:22:20|515.87|513.95|515.12|513.2|515.87|513.95|515.12|513.2|0
1645780950000|2022-02-25 09:22:30|515.37|513.45|515.12|513.2|515.37|513.45|515|513.08|0
1645780960000|2022-02-25 09:22:40|515.37|513.45|516.25|514.33|516.86|514.94|515.37|513.45|0
1645780970000|2022-02-25 09:22:50|516.49|514.57|517.11|515.19|517.11|515.19|516.49|514.57|0
1645780980000|2022-02-25 09:23:00|516.86|514.94|518.11|516.19|518.11|516.19|516.86|514.94|0
1645780990000|2022-02-25 09:23:10|518.36|516.44|518.36|516.44|518.98|517.06|518.36|516.44|0
1645781000000|2022-02-25 09:23:20|518.85|516.93|517.86|515.94|518.85|516.93|517.36|515.44|0
1645781010000|2022-02-25 09:23:30|518.6|516.68|517.61|515.69|518.6|516.68|517.61|515.69|0
1645781020000|2022-02-25 09:23:40|517.86|515.94|518.36|516.44|518.6|516.68|517.86|515.94|0
1645781030000|2022-02-25 09:23:50|518.6|516.68|518.11|516.19|518.73|516.81|518.11|516.19|0
1645781040000|2022-02-25 09:24:00|518.6|516.68|518.6|516.68|518.85|516.93|518.6|516.68|0
1645781050000|2022-02-25 09:24:10|518.48|516.56|518.48|516.56|518.48|516.56|517.24|515.32|0
1645781060000|2022-02-25 09:24:20|518.6|516.68|518.48|516.56|518.85|516.93|518.48|516.56|0
1645781070000|2022-02-25 09:24:30|518.11|516.19|518.11|516.19|518.24|516.32|518.11|516.19|0
1645781080000|2022-02-25 09:24:40|518.36|516.44|517.86|515.94|518.36|516.44|517.86|515.94|0
1645781090000|2022-02-25 09:24:50|518.36|516.44|518.6|516.68|518.6|516.68|518.36|516.44|0
1645781100000|2022-02-25 09:25:00|518.48|516.56|520.59|518.67|520.59|518.67|518.48|516.56|0
1645781110000|2022-02-25 09:25:10|520.23|518.31|519.6|517.68|520.23|518.31|519.6|517.68|0
1645781120000|2022-02-25 09:25:20|519.73|517.81|519.85|517.93|519.85|517.93|519.48|517.56|0
1645781130000|2022-02-25 09:25:30|519.35|517.43|519.73|517.81|519.73|517.81|519.35|517.43|0
1645781140000|2022-02-25 09:25:40|519.48|517.56|519.23|517.31|519.85|517.93|519.23|517.31|0
1645781150000|2022-02-25 09:25:50|519.48|517.56|519.35|517.43|519.48|517.56|519.1|517.18|0
1645781160000|2022-02-25 09:26:00|519.73|517.81|519.35|517.43|519.73|517.81|519.35|517.43|0
1645781170000|2022-02-25 09:26:10|518.36|516.44|517.61|515.69|518.48|516.56|517.61|515.69|0
1645781180000|2022-02-25 09:26:20|518.11|516.19|518.98|517.06|518.98|517.06|518.11|516.19|0
1645781190000|2022-02-25 09:26:30|519.1|517.18|518.73|516.81|519.1|517.18|518.6|516.68|0
1645781200000|2022-02-25 09:26:40|519.23|517.31|519.35|517.43|519.35|517.43|519.1|517.18|0
1645781210000|2022-02-25 09:26:50|519.48|517.56|518.73|516.81|519.73|517.81|518.73|516.81|0
1645781220000|2022-02-25 09:27:00|518.6|516.68|518.11|516.19|518.6|516.68|518.11|516.19|0
1645781230000|2022-02-25 09:27:10|518.36|516.44|518.11|516.19|518.6|516.68|518.11|516.19|0
1645781240000|2022-02-25 09:27:20|518.85|516.93|519.6|517.68|519.73|517.81|518.85|516.93|0
1645781250000|2022-02-25 09:27:30|519.1|517.18|518.85|516.93|519.23|517.31|518.85|516.93|0
1645781260000|2022-02-25 09:27:40|518.73|516.81|518.36|516.44|519.1|517.18|518.36|516.44|0
1645781270000|2022-02-25 09:27:50|517.86|515.94|518.6|516.68|518.6|516.68|517.86|515.94|0
1645781280000|2022-02-25 09:28:00|519.23|517.31|520.1|518.18|520.1|518.18|519.23|517.31|0
1645781290000|2022-02-25 09:28:10|520.35|518.43|520.84|518.92|520.84|518.92|520.35|518.43|0
1645781300000|2022-02-25 09:28:20|521.09|519.17|521.09|519.17|521.09|519.17|521.09|519.17|0
1645781310000|2022-02-25 09:28:30|521.22|519.3|520.1|518.18|521.22|519.3|519.85|517.93|0
1645781320000|2022-02-25 09:28:40|519.6|517.68|520.35|518.43|520.35|518.43|519.6|517.68|0
1645781330000|2022-02-25 09:28:50|521.09|519.17|520.59|518.67|521.09|519.17|520.59|518.67|0
1645781340000|2022-02-25 09:29:00|520.1|518.18|519.85|517.93|520.1|518.18|519.85|517.93|0
1645781350000|2022-02-25 09:29:10|520.1|518.18|519.6|517.68|520.1|518.18|519.6|517.68|0
1645781360000|2022-02-25 09:29:20|519.48|517.56|518.6|516.68|519.48|517.56|518.6|516.68|0
1645781370000|2022-02-25 09:29:30|518.11|516.19|519.1|517.18|519.1|517.18|518.11|516.19|0
1645781380000|2022-02-25 09:29:40|518.85|516.93|518.6|516.68|518.98|517.06|518.6|516.68|0
1645781390000|2022-02-25 09:29:50|518.48|516.56|517.86|515.94|518.48|516.56|517.86|515.94|0
1645781400000|2022-02-25 09:30:00|518.11|516.19|518.11|516.19|518.6|516.68|517.86|515.94|0
1645781410000|2022-02-25 09:30:10|516.74|514.82|518.35|516.43|518.35|516.43|516.74|514.82|0
1645781420000|2022-02-25 09:30:20|517.99|516.07|515.75|513.83|517.99|516.07|515.75|513.83|0
1645781430000|2022-02-25 09:30:30|517.11|515.19|517.11|515.19|517.24|515.32|516.86|514.94|0
1645781440000|2022-02-25 09:30:40|517.61|515.69|517.11|515.19|517.61|515.69|517.11|515.19|0
1645781450000|2022-02-25 09:30:50|516.86|514.94|518.35|516.43|518.35|516.43|516.86|514.94|0
1645781460000|2022-02-25 09:31:00|518.6|516.68|519.1|517.18|519.1|517.18|518.11|516.19|0
1645781470000|2022-02-25 09:31:10|518.85|516.93|518.73|516.81|519.1|517.18|518.73|516.81|0
1645781480000|2022-02-25 09:31:20|519.48|517.56|518.73|516.81|519.6|517.68|518.73|516.81|0
1645781490000|2022-02-25 09:31:30|518.35|516.43|519.6|517.68|519.6|517.68|517.99|516.07|0
1645781500000|2022-02-25 09:31:40|519.48|517.56|519.73|517.81|519.73|517.81|519.48|517.56|0
1645781510000|2022-02-25 09:31:50|519.6|517.68|520.23|518.31|520.59|518.67|519.6|517.68|0
1645781520000|2022-02-25 09:32:00|520.1|518.18|516.49|514.57|520.1|518.18|516.49|514.57|0
1645781530000|2022-02-25 09:32:10|513.51|511.59|515.12|513.2|515.87|513.95|513.51|511.59|0
1645781540000|2022-02-25 09:32:20|515.37|513.45|514.87|512.95|516.12|514.2|514.87|512.95|0
1645781550000|2022-02-25 09:32:30|515.12|513.2|514.87|512.95|515.12|513.2|513.38|511.46|0
1645781560000|2022-02-25 09:32:40|515.5|513.58|516.99|515.07|516.99|515.07|515.5|513.58|0
1645781570000|2022-02-25 09:32:50|517.11|515.19|515.37|513.45|517.11|515.19|515.37|513.45|0
1645781580000|2022-02-25 09:33:00|514.62|512.7|514.62|512.7|514.62|512.7|513.38|511.46|0
1645781590000|2022-02-25 09:33:10|513.76|511.84|510.15|508.23|513.76|511.84|509.53|507.61|0
1645781600000|2022-02-25 09:33:20|510.89|508.97|510.03|508.11|511.14|509.22|509.9|507.98|0
1645781610000|2022-02-25 09:33:30|509.9|507.98|511.14|509.22|511.14|509.22|508.65|506.73|0
1645781620000|2022-02-25 09:33:40|511.52|509.6|511.39|509.47|511.64|509.72|511.39|509.47|0
1645781630000|2022-02-25 09:33:50|512.14|510.22|514.37|512.45|514.37|512.45|512.14|510.22|0
1645781640000|2022-02-25 09:34:00|514.13|512.21|515.12|513.2|515.12|513.2|514.13|512.21|0
1645781650000|2022-02-25 09:34:10|514.13|512.21|513.13|511.21|515.12|513.2|513.13|511.21|0
1645781660000|2022-02-25 09:34:20|513.63|511.71|514.25|512.33|514.25|512.33|513.63|511.71|0
1645781670000|2022-02-25 09:34:30|512.88|510.96|514.75|512.83|514.87|512.95|512.88|510.96|0
1645781680000|2022-02-25 09:34:40|515.12|513.2|515.62|513.7|515.62|513.7|515.12|513.2|0
1645781690000|2022-02-25 09:34:50|515.12|513.2|515.12|513.2|515.62|513.7|515.12|513.2|0
1645781700000|2022-02-25 09:35:00|515.62|513.7|513.38|511.46|515.62|513.7|513.38|511.46|0
1645781710000|2022-02-25 09:35:10|514.37|512.45|513.63|511.71|514.37|512.45|513.63|511.71|0
1645781720000|2022-02-25 09:35:20|513.13|511.21|513.88|511.96|513.88|511.96|513.13|511.21|0
1645781730000|2022-02-25 09:35:30|514.13|512.21|513.63|511.71|514.13|512.21|513.63|511.71|0
1645781740000|2022-02-25 09:35:40|514.37|512.45|515|513.08|515|513.08|514.37|512.45|0
1645781750000|2022-02-25 09:35:50|514.87|512.95|514.62|512.7|514.87|512.95|514.62|512.7|0
1645781760000|2022-02-25 09:36:00|514.75|512.83|513.88|511.96|514.75|512.83|513.88|511.96|0
1645781770000|2022-02-25 09:36:10|513.51|511.59|513.63|511.71|513.63|511.71|512.88|510.96|0
1645781780000|2022-02-25 09:36:20|513.51|511.59|514.37|512.45|514.37|512.45|513.51|511.59|0
1645781790000|2022-02-25 09:36:30|514.87|512.95|513.63|511.71|514.87|512.95|513.63|511.71|0
1645781800000|2022-02-25 09:36:40|513.88|511.96|512.38|510.46|513.88|511.96|512.38|510.46|0
1645781810000|2022-02-25 09:36:50|511.64|509.72|510.77|508.85|511.64|509.72|510.64|508.72|0
1645781820000|2022-02-25 09:37:00|510.89|508.97|511.52|509.6|511.52|509.6|510.89|508.97|0
1645781830000|2022-02-25 09:37:10|511.39|509.47|512.14|510.22|512.14|510.22|511.39|509.47|0
1645781840000|2022-02-25 09:37:20|512.02|510.1|512.63|510.71|512.63|510.71|512.02|510.1|0
1645781850000|2022-02-25 09:37:30|512.88|510.96|512.88|510.96|512.88|510.96|512.88|510.96|0
1645781860000|2022-02-25 09:37:40|513.13|511.21|512.88|510.96|513.38|511.46|512.88|510.96|0
1645781870000|2022-02-25 09:37:50|512.63|510.71|512.14|510.22|512.88|510.96|512.14|510.22|0
1645781880000|2022-02-25 09:38:00|512.38|510.46|512.14|510.22|512.51|510.59|512.14|510.22|0
1645781890000|2022-02-25 09:38:10|511.39|509.47|510.03|508.11|511.39|509.47|510.03|508.11|0
1645781900000|2022-02-25 09:38:20|510.64|508.72|511.39|509.47|511.39|509.47|510.52|508.6|0
1645781910000|2022-02-25 09:38:30|511.52|509.6|510.15|508.23|511.52|509.6|510.15|508.23|0
1645781920000|2022-02-25 09:38:40|510.64|508.72|510.77|508.85|510.77|508.85|510.15|508.23|0
1645781930000|2022-02-25 09:38:50|511.14|509.22|511.39|509.47|511.89|509.97|511.14|509.22|0
1645781940000|2022-02-25 09:39:00|511.14|509.22|512.27|510.35|512.27|510.35|511.14|509.22|0
1645781950000|2022-02-25 09:39:10|512.14|510.22|511.64|509.72|512.14|510.22|511.64|509.72|0
1645781960000|2022-02-25 09:39:20|511.52|509.6|512.14|510.22|512.14|510.22|511.52|509.6|0
1645781970000|2022-02-25 09:39:30|512.38|510.46|511.89|509.97|512.38|510.46|511.89|509.97|0
1645781980000|2022-02-25 09:39:40|511.39|509.47|511.52|509.6|511.52|509.6|511.39|509.47|0
1645781990000|2022-02-25 09:39:50|511.89|509.97|511.14|509.22|511.89|509.97|511.14|509.22|0
1645782000000|2022-02-25 09:40:00|510.89|508.97|512.14|510.22|512.14|510.22|510.89|508.97|0
1645782010000|2022-02-25 09:40:10|512.26|510.34|512.88|510.96|512.88|510.96|512.26|510.34|0
1645782020000|2022-02-25 09:40:20|513.13|511.21|513.76|511.84|513.88|511.96|513.13|511.21|0
1645782030000|2022-02-25 09:40:30|513.88|511.96|513.63|511.71|514.01|512.09|513.63|511.71|0
1645782040000|2022-02-25 09:40:40|513.76|511.84|514.87|512.95|514.87|512.95|513.76|511.84|0
1645782050000|2022-02-25 09:40:50|515.12|513.2|515.37|513.45|515.37|513.45|514.62|512.7|0
1645782060000|2022-02-25 09:41:00|515.25|513.33|512.88|510.96|515.25|513.33|512.38|510.46|0
1645782070000|2022-02-25 09:41:10|513.13|511.21|513.38|511.46|513.38|511.46|513.13|511.21|0
1645782080000|2022-02-25 09:41:20|513.63|511.71|513.63|511.71|514.37|512.45|513.63|511.71|0
1645782090000|2022-02-25 09:41:30|513.51|511.59|514.01|512.09|514.01|512.09|513.51|511.59|0
1645782100000|2022-02-25 09:41:40|514.5|512.58|513.51|511.59|514.5|512.58|513.51|511.59|0
1645782110000|2022-02-25 09:41:50|513.76|511.84|513.51|511.59|513.76|511.84|513.51|511.59|0
1645782120000|2022-02-25 09:42:00|512.26|510.34|512.88|510.96|512.88|510.96|512.26|510.34|0
1645782130000|2022-02-25 09:42:10|513.38|511.46|511.89|509.97|513.38|511.46|511.89|509.97|0
1645782140000|2022-02-25 09:42:20|512.02|510.1|511.89|509.97|512.02|510.1|511.52|509.6|0
1645782150000|2022-02-25 09:42:30|512.14|510.22|511.39|509.47|512.14|510.22|511.39|509.47|0
1645782160000|2022-02-25 09:42:40|511.89|509.97|511.64|509.72|511.89|509.97|511.64|509.72|0
1645782170000|2022-02-25 09:42:50|511.89|509.97|510.89|508.97|511.89|509.97|510.89|508.97|0
1645782180000|2022-02-25 09:43:00|512.14|510.22|511.64|509.72|512.14|510.22|511.64|509.72|0
1645782190000|2022-02-25 09:43:10|512.02|510.1|511.77|509.85|512.02|510.1|511.77|509.85|0
1645782200000|2022-02-25 09:43:20|511.14|509.22|512.14|510.22|512.38|510.46|511.14|509.22|0
1645782210000|2022-02-25 09:43:30|512.51|510.59|512.63|510.71|513.01|511.09|512.51|510.59|0
1645782220000|2022-02-25 09:43:40|512.76|510.84|513.13|511.21|513.13|511.21|512.76|510.84|0
1645782230000|2022-02-25 09:43:50|512.76|510.84|512.38|510.46|513.13|511.21|512.38|510.46|0
1645782240000|2022-02-25 09:44:00|512.14|510.22|512.63|510.71|512.63|510.71|512.14|510.22|0
1645782250000|2022-02-25 09:44:10|513.13|511.21|512.14|510.22|513.13|511.21|512.02|510.1|0
1645782260000|2022-02-25 09:44:20|510.89|508.97|511.64|509.72|511.64|509.72|510.89|508.97|0
1645782270000|2022-02-25 09:44:30|511.39|509.47|510.39|508.47|511.39|509.47|510.39|508.47|0
1645782280000|2022-02-25 09:44:40|510.15|508.23|511.14|509.22|511.39|509.47|510.15|508.23|0
1645782290000|2022-02-25 09:44:50|511.02|509.1|510.39|508.47|511.14|509.22|510.39|508.47|0
1645782300000|2022-02-25 09:45:00|510.52|508.6|510.39|508.47|511.14|509.22|510.39|508.47|0
1645782310000|2022-02-25 09:45:10|510.15|508.23|509.53|507.61|510.39|508.47|509.53|507.61|0
1645782320000|2022-02-25 09:45:20|509.78|507.86|510.39|508.47|510.39|508.47|509.78|507.86|0
1645782330000|2022-02-25 09:45:30|510.28|508.36|509.9|507.98|510.89|508.97|509.9|507.98|0
1645782340000|2022-02-25 09:45:40|509.65|507.73|509.78|507.86|509.78|507.86|509.65|507.73|0
1645782350000|2022-02-25 09:45:50|509.65|507.73|509.15|507.23|509.65|507.73|509.15|507.23|0
1645782360000|2022-02-25 09:46:00|508.65|506.73|508.41|506.49|509.4|507.48|508.41|506.49|0
1645782370000|2022-02-25 09:46:10|508.9|506.98|508.78|506.86|508.9|506.98|508.65|506.73|0
1645782380000|2022-02-25 09:46:20|508.16|506.24|507.66|505.74|508.16|506.24|507.41|505.49|0
1645782390000|2022-02-25 09:46:30|508.16|506.24|507.91|505.99|508.16|506.24|507.91|505.99|0
1645782400000|2022-02-25 09:46:40|508.16|506.24|507.41|505.49|508.16|506.24|507.41|505.49|0
1645782410000|2022-02-25 09:46:50|507.66|505.74|507.41|505.49|508.04|506.12|507.41|505.49|0
1645782420000|2022-02-25 09:47:00|507.79|505.87|508.16|506.24|508.29|506.37|507.79|505.87|0
1645782430000|2022-02-25 09:47:10|508.29|506.37|508.53|506.61|508.65|506.73|508.29|506.37|0
1645782440000|2022-02-25 09:47:20|508.41|506.49|506.91|504.99|508.9|506.98|506.91|504.99|0
1645782450000|2022-02-25 09:47:30|507.16|505.24|505.67|503.75|507.16|505.24|505.67|503.75|0
1645782460000|2022-02-25 09:47:40|505.92|504|507.41|505.49|507.41|505.49|505.92|504|0
1645782470000|2022-02-25 09:47:50|508.04|506.12|507.91|505.99|508.16|506.24|507.91|505.99|0
1645782480000|2022-02-25 09:48:00|507.41|505.49|507.16|505.24|507.41|505.49|506.91|504.99|0
1645782490000|2022-02-25 09:48:10|507.41|505.49|507.41|505.49|507.66|505.74|507.41|505.49|0
1645782500000|2022-02-25 09:48:20|507.16|505.24|506.67|504.75|507.16|505.24|506.67|504.75|0
1645782510000|2022-02-25 09:48:30|506.42|504.5|506.3|504.38|506.67|504.75|505.8|503.88|0
1645782520000|2022-02-25 09:48:40|505.67|503.75|505.17|503.25|505.67|503.75|505.17|503.25|0
1645782530000|2022-02-25 09:48:50|506.42|504.5|506.79|504.87|506.79|504.87|506.42|504.5|0
1645782540000|2022-02-25 09:49:00|506.42|504.5|505.92|504|506.42|504.5|505.92|504|0
1645782550000|2022-02-25 09:49:10|506.91|504.99|507.41|505.49|507.41|505.49|506.91|504.99|0
1645782560000|2022-02-25 09:49:20|507.29|505.37|508.04|506.12|508.04|506.12|507.29|505.37|0
1645782570000|2022-02-25 09:49:30|507.91|505.99|507.91|505.99|508.04|506.12|507.66|505.74|0
1645782580000|2022-02-25 09:49:40|507.54|505.62|507.16|505.24|507.66|505.74|507.16|505.24|0
1645782590000|2022-02-25 09:49:50|508.04|506.12|507.91|505.99|508.04|506.12|507.91|505.99|0
1645782600000|2022-02-25 09:50:00|507.41|505.49|507.29|505.37|507.41|505.49|507.16|505.24|0
1645782610000|2022-02-25 09:50:10|507.41|505.49|508.16|506.24|508.16|506.24|507.41|505.49|0
1645782620000|2022-02-25 09:50:20|507.91|505.99|507.91|505.99|508.29|506.37|507.91|505.99|0
1645782630000|2022-02-25 09:50:30|508.16|506.24|508.53|506.61|508.53|506.61|508.04|506.12|0
1645782640000|2022-02-25 09:50:40|506.67|504.75|506.91|504.99|506.91|504.99|506.3|504.38|0
1645782650000|2022-02-25 09:50:50|506.79|504.87|505.92|504|506.79|504.87|505.92|504|0
1645782660000|2022-02-25 09:51:00|506.55|504.63|506.91|504.99|506.91|504.99|506.42|504.5|0
1645782670000|2022-02-25 09:51:10|507.16|505.24|507.04|505.12|507.41|505.49|506.91|504.99|0
1645782680000|2022-02-25 09:51:20|507.16|505.24|507.04|505.12|507.16|505.24|506.67|504.75|0
1645782690000|2022-02-25 09:51:30|506.91|504.99|506.17|504.25|506.91|504.99|505.92|504|0
1645782700000|2022-02-25 09:51:40|506.67|504.75|506.91|504.99|506.91|504.99|506.3|504.38|0
1645782710000|2022-02-25 09:51:50|506.67|504.75|505.92|504|506.67|504.75|505.92|504|0
1645782720000|2022-02-25 09:52:00|505.8|503.88|506.42|504.5|506.42|504.5|505.8|503.88|0
1645782730000|2022-02-25 09:52:10|507.04|505.12|506.67|504.75|507.04|505.12|506.42|504.5|0
1645782740000|2022-02-25 09:52:20|506.17|504.25|506.3|504.38|506.42|504.5|506.17|504.25|0
1645782750000|2022-02-25 09:52:30|506.17|504.25|505.92|504|506.17|504.25|505.92|504|0
1645782760000|2022-02-25 09:52:40|505.17|503.25|504.93|503.01|505.17|503.25|504.93|503.01|0
1645782770000|2022-02-25 09:52:50|505.17|503.25|505.42|503.5|505.42|503.5|504.93|503.01|0
1645782780000|2022-02-25 09:53:00|505.55|503.63|504.56|502.64|505.55|503.63|504.56|502.64|0
1645782790000|2022-02-25 09:53:10|504.18|502.26|503.93|502.01|504.56|502.64|503.93|502.01|0
1645782800000|2022-02-25 09:53:20|504.18|502.26|503.93|502.01|504.18|502.26|503.81|501.89|0
1645782810000|2022-02-25 09:53:30|503.81|501.89|504.18|502.26|504.18|502.26|503.81|501.89|0
1645782820000|2022-02-25 09:53:40|504.43|502.51|503.31|501.39|504.43|502.51|503.31|501.39|0
1645782830000|2022-02-25 09:53:50|503.43|501.51|502.19|500.27|503.43|501.51|502.19|500.27|0
1645782840000|2022-02-25 09:54:00|502.69|500.77|502.19|500.27|502.69|500.77|501.94|500.02|0
1645782850000|2022-02-25 09:54:10|502.44|500.52|502.94|501.02|502.94|501.02|502.44|500.52|0
1645782860000|2022-02-25 09:54:20|502.69|500.77|502.44|500.52|502.69|500.77|502.44|500.52|0
1645782870000|2022-02-25 09:54:30|502.69|500.77|503.19|501.27|503.19|501.27|502.44|500.52|0
1645782880000|2022-02-25 09:54:40|503.43|501.51|503.43|501.51|503.68|501.76|503.43|501.51|0
1645782890000|2022-02-25 09:54:50|503.68|501.76|503.93|502.01|503.93|502.01|503.43|501.51|0
1645782900000|2022-02-25 09:55:00|503.68|501.76|502.69|500.77|503.68|501.76|502.69|500.77|0
1645782910000|2022-02-25 09:55:10|502.57|500.65|502.19|500.27|502.57|500.65|501.94|500.02|0
1645782920000|2022-02-25 09:55:20|501.94|500.02|498.84|496.92|502.07|500.15|498.84|496.92|0
1645782930000|2022-02-25 09:55:30|498.96|497.04|498.96|497.04|498.96|497.04|498.96|497.04|0
1645782940000|2022-02-25 09:55:40|498.71|496.79|499.21|497.29|499.71|497.79|498.71|496.79|0
1645782950000|2022-02-25 09:55:50|498.96|497.04|499.46|497.54|499.46|497.54|498.96|497.04|0
1645782960000|2022-02-25 09:56:00|499.71|497.79|498.71|496.79|499.71|497.79|498.71|496.79|0
1645782970000|2022-02-25 09:56:10|498.59|496.67|498.22|496.3|498.71|496.79|498.22|496.3|0
1645782980000|2022-02-25 09:56:20|495.24|493.32|495.48|493.56|495.48|493.56|495.24|493.32|0
1645782990000|2022-02-25 09:56:30|495.73|493.81|496.23|494.31|496.23|494.31|495.73|493.81|0
1645783000000|2022-02-25 09:56:40|495.98|494.06|493.75|491.83|495.98|494.06|493.75|491.83|0
1645783010000|2022-02-25 09:56:50|493.99|492.07|493.99|492.07|494.49|492.57|493.99|492.07|0
1645783020000|2022-02-25 09:57:00|495.48|493.56|496.36|494.44|496.36|494.44|495.48|493.56|0
1645783030000|2022-02-25 09:57:10|495.98|494.06|496.73|494.81|496.73|494.81|495.98|494.06|0
1645783040000|2022-02-25 09:57:20|497.22|495.3|497.97|496.05|497.97|496.05|496.97|495.05|0
1645783050000|2022-02-25 09:57:30|498.22|496.3|498.46|496.54|498.46|496.54|498.22|496.3|0
1645783060000|2022-02-25 09:57:40|499.21|497.29|499.34|497.42|499.46|497.54|498.96|497.04|0
1645783070000|2022-02-25 09:57:50|499.59|497.67|499.59|497.67|499.96|498.04|499.59|497.67|0
1645783080000|2022-02-25 09:58:00|499.46|497.54|499.34|497.42|499.71|497.79|499.34|497.42|0
1645783090000|2022-02-25 09:58:10|498.96|497.04|498.22|496.3|498.96|497.04|498.22|496.3|0
1645783100000|2022-02-25 09:58:20|497.72|495.8|497.47|495.55|497.97|496.05|497.47|495.55|0
1645783110000|2022-02-25 09:58:30|497.22|495.3|497.72|495.8|497.72|495.8|496.97|495.05|0
1645783120000|2022-02-25 09:58:40|497.85|495.93|497.35|495.43|497.85|495.93|497.35|495.43|0
1645783130000|2022-02-25 09:58:50|497.22|495.3|497.72|495.8|497.97|496.05|497.22|495.3|0
1645783140000|2022-02-25 09:59:00|498.22|496.3|497.22|495.3|498.22|496.3|497.22|495.3|0
1645783150000|2022-02-25 09:59:10|497.47|495.55|496.73|494.81|497.47|495.55|496.73|494.81|0
1645783160000|2022-02-25 09:59:20|497.72|495.8|497.22|495.3|497.72|495.8|497.22|495.3|0
1645783170000|2022-02-25 09:59:30|497.6|495.68|498.22|496.3|498.22|496.3|497.6|495.68|0
1645783180000|2022-02-25 09:59:40|497.97|496.05|498.35|496.43|498.35|496.43|497.97|496.05|0
1645783190000|2022-02-25 09:59:50|498.22|496.3|498.96|497.04|498.96|497.04|498.22|496.3|0
1645783200000|2022-02-25 10:00:00|499.34|497.42|497.97|496.05|499.34|497.42|497.97|496.05|0
1645783210000|2022-02-25 10:00:10|498.22|496.3|499.21|497.29|499.21|497.29|498.22|496.3|0
1645783220000|2022-02-25 10:00:20|499.71|497.79|501.2|499.28|501.2|499.28|499.71|497.79|0
1645783230000|2022-02-25 10:00:30|501.33|499.41|501.45|499.53|501.45|499.53|501.2|499.28|0
1645783240000|2022-02-25 10:00:40|501.33|499.41|501.2|499.28|501.33|499.41|501.2|499.28|0
1645783250000|2022-02-25 10:00:50|500.95|499.03|500.58|498.66|501.08|499.16|500.58|498.66|0
1645783260000|2022-02-25 10:01:00|501.2|499.28|501.57|499.65|501.57|499.65|500.95|499.03|0
1645783270000|2022-02-25 10:01:10|501.69|499.77|499.95|498.03|501.69|499.77|499.95|498.03|0
1645783280000|2022-02-25 10:01:20|500.45|498.53|501.2|499.28|501.45|499.53|500.45|498.53|0
1645783290000|2022-02-25 10:01:30|500.7|498.78|501.08|499.16|501.08|499.16|500.7|498.78|0
1645783300000|2022-02-25 10:01:40|501.45|499.53|501.69|499.77|501.69|499.77|501.33|499.41|0
1645783310000|2022-02-25 10:01:50|501.45|499.53|501.45|499.53|501.57|499.65|501.45|499.53|0
1645783320000|2022-02-25 10:02:00|501.82|499.9|500.45|498.53|501.82|499.9|500.45|498.53|0
1645783330000|2022-02-25 10:02:10|500.95|499.03|500.45|498.53|500.95|499.03|500.45|498.53|0
1645783340000|2022-02-25 10:02:20|501.2|499.28|500.7|498.78|501.2|499.28|500.7|498.78|0
1645783350000|2022-02-25 10:02:30|500.2|498.28|500.7|498.78|500.7|498.78|500.2|498.28|0
1645783360000|2022-02-25 10:02:40|500.45|498.53|500.7|498.78|500.7|498.78|500.45|498.53|0
1645783370000|2022-02-25 10:02:50|500.45|498.53|500.7|498.78|500.83|498.91|500.45|498.53|0
1645783380000|2022-02-25 10:03:00|500.45|498.53|499.84|497.92|500.45|498.53|499.34|497.42|0
1645783390000|2022-02-25 10:03:10|499.95|498.03|499.09|497.17|499.95|498.03|499.09|497.17|0
1645783400000|2022-02-25 10:03:20|499.21|497.29|499.46|497.54|499.71|497.79|499.21|497.29|0
1645783410000|2022-02-25 10:03:30|498.96|497.04|498.96|497.04|498.96|497.04|498.96|497.04|0
1645783420000|2022-02-25 10:03:40|498.84|496.92|498.96|497.04|498.96|497.04|498.71|496.79|0
1645783430000|2022-02-25 10:03:50|499.46|497.54|499.21|497.29|499.71|497.79|499.21|497.29|0
1645783440000|2022-02-25 10:04:00|499.34|497.42|499.21|497.29|499.34|497.42|498.71|496.79|0
1645783450000|2022-02-25 10:04:10|499.46|497.54|499.46|497.54|499.46|497.54|499.46|497.54|0
1645783460000|2022-02-25 10:04:20|499.21|497.29|499.46|497.54|499.46|497.54|499.21|497.29|0
1645783470000|2022-02-25 10:04:30|499.95|498.03|499.71|497.79|499.95|498.03|499.59|497.67|0
1645783480000|2022-02-25 10:04:40|499.84|497.92|499.71|497.79|499.95|498.03|499.71|497.79|0
1645783490000|2022-02-25 10:04:50|499.46|497.54|498.84|496.92|499.46|497.54|498.84|496.92|0
1645783500000|2022-02-25 10:05:00|499.21|497.29|499.21|497.29|499.21|497.29|499.21|497.29|0
1645783510000|2022-02-25 10:05:10|498.71|496.79|497.35|495.43|498.71|496.79|497.35|495.43|0
1645783520000|2022-02-25 10:05:20|497.22|495.3|496.97|495.05|497.22|495.3|496.73|494.81|0
1645783530000|2022-02-25 10:05:30|497.22|495.3|497.72|495.8|497.72|495.8|497.22|495.3|0
1645783540000|2022-02-25 10:05:40|497.85|495.93|497.72|495.8|498.22|496.3|497.72|495.8|0
1645783550000|2022-02-25 10:05:50|497.47|495.55|497.22|495.3|497.47|495.55|496.97|495.05|0
1645783560000|2022-02-25 10:06:00|496.97|495.05|495.98|494.06|497.22|495.3|495.98|494.06|0
1645783570000|2022-02-25 10:06:10|496.23|494.31|494.74|492.82|496.23|494.31|494.74|492.82|0
1645783580000|2022-02-25 10:06:20|494.87|492.95|494.24|492.32|494.99|493.07|494.24|492.32|0
1645783590000|2022-02-25 10:06:30|494.37|492.45|494.87|492.95|494.87|492.95|494.24|492.32|0
1645783600000|2022-02-25 10:06:40|494.74|492.82|495.48|493.56|495.48|493.56|494.74|492.82|0
1645783610000|2022-02-25 10:06:50|495.36|493.44|494.99|493.07|495.48|493.56|494.99|493.07|0
1645783620000|2022-02-25 10:07:00|494.87|492.95|495.24|493.32|495.48|493.56|494.87|492.95|0
1645783630000|2022-02-25 10:07:10|494.74|492.82|494.74|492.82|494.99|493.07|494.62|492.7|0
1645783640000|2022-02-25 10:07:20|494.49|492.57|494.37|492.45|494.74|492.82|494.37|492.45|0
1645783650000|2022-02-25 10:07:30|494.49|492.57|493.99|492.07|494.49|492.57|493.99|492.07|0
1645783660000|2022-02-25 10:07:40|493.25|491.33|493.75|491.83|493.75|491.83|493.25|491.33|0
1645783670000|2022-02-25 10:07:50|493.5|491.58|494.24|492.32|494.24|492.32|493.5|491.58|0
1645783680000|2022-02-25 10:08:00|494.49|492.57|493.99|492.07|494.49|492.57|493.99|492.07|0
1645783690000|2022-02-25 10:08:10|494.37|492.45|493.99|492.07|494.49|492.57|493.99|492.07|0
1645783700000|2022-02-25 10:08:20|494.49|492.57|494.49|492.57|494.74|492.82|494.49|492.57|0
1645783710000|2022-02-25 10:08:30|494.99|493.07|494.49|492.57|495.12|493.2|494.49|492.57|0
1645783720000|2022-02-25 10:08:40|495.12|493.2|495.12|493.2|495.24|493.32|494.99|493.07|0
1645783730000|2022-02-25 10:08:50|494.74|492.82|495.48|493.56|495.48|493.56|494.62|492.7|0
1645783740000|2022-02-25 10:09:00|495.61|493.69|495.73|493.81|495.73|493.81|495.48|493.56|0
1645783750000|2022-02-25 10:09:10|495.24|493.32|494.49|492.57|495.24|493.32|494.49|492.57|0
1645783760000|2022-02-25 10:09:20|494.62|492.7|494.49|492.57|495.48|493.56|494.49|492.57|0
1645783770000|2022-02-25 10:09:30|494.74|492.82|494.49|492.57|494.74|492.82|494.49|492.57|0
1645783780000|2022-02-25 10:09:40|495.48|493.56|495.98|494.06|495.98|494.06|495.48|493.56|0
1645783790000|2022-02-25 10:09:50|495.73|493.81|496.48|494.56|496.48|494.56|495.73|493.81|0
1645783800000|2022-02-25 10:10:00|495.98|494.06|495.98|494.06|496.11|494.19|495.98|494.06|0
1645783810000|2022-02-25 10:10:10|496.36|494.44|498.46|496.54|498.46|496.54|496.36|494.44|0
1645783820000|2022-02-25 10:10:20|498.34|496.42|498.71|496.79|498.71|496.79|498.34|496.42|0
1645783830000|2022-02-25 10:10:30|498.96|497.04|500.2|498.28|500.2|498.28|498.96|497.04|0
1645783840000|2022-02-25 10:10:40|499.95|498.03|498.71|496.79|499.95|498.03|498.34|496.42|0
1645783850000|2022-02-25 10:10:50|499.21|497.29|499.21|497.29|499.21|497.29|498.96|497.04|0
1645783860000|2022-02-25 10:11:00|498.96|497.04|498.96|497.04|498.96|497.04|498.22|496.3|0
1645783870000|2022-02-25 10:11:10|498.71|496.79|498.96|497.04|499.21|497.29|498.71|496.79|0
1645783880000|2022-02-25 10:11:20|499.21|497.29|498.84|496.92|499.21|497.29|498.84|496.92|0
1645783890000|2022-02-25 10:11:30|497.97|496.05|498.59|496.67|498.59|496.67|497.97|496.05|0
1645783900000|2022-02-25 10:11:40|498.46|496.54|499.21|497.29|499.21|497.29|497.97|496.05|0
1645783910000|2022-02-25 10:11:50|499.09|497.17|499.95|498.03|499.95|498.03|498.96|497.04|0
1645783920000|2022-02-25 10:12:00|500.2|498.28|499.46|497.54|500.2|498.28|499.46|497.54|0
1645783930000|2022-02-25 10:12:10|499.59|497.67|498.71|496.79|499.59|497.67|498.46|496.54|0
1645783940000|2022-02-25 10:12:20|499.21|497.29|498.71|496.79|499.59|497.67|498.71|496.79|0
1645783950000|2022-02-25 10:12:30|498.46|496.54|497.85|495.93|498.46|496.54|497.72|495.8|0
1645783960000|2022-02-25 10:12:40|497.97|496.05|498.46|496.54|498.46|496.54|497.72|495.8|0
1645783970000|2022-02-25 10:12:50|498.34|496.42|498.84|496.92|498.84|496.92|498.34|496.42|0
1645783980000|2022-02-25 10:13:00|498.71|496.79|498.46|496.54|498.71|496.79|498.22|496.3|0
1645783990000|2022-02-25 10:13:10|498.22|496.3|498.22|496.3|498.22|496.3|498.1|496.18|0
1645784000000|2022-02-25 10:13:20|498.1|496.18|497.97|496.05|498.46|496.54|497.97|496.05|0
1645784010000|2022-02-25 10:13:30|496.97|495.05|497.72|495.8|497.72|495.8|496.97|495.05|0
1645784020000|2022-02-25 10:13:40|497.85|495.93|497.97|496.05|497.97|496.05|497.85|495.93|0
1645784030000|2022-02-25 10:13:50|497.47|495.55|497.47|495.55|497.47|495.55|497.47|495.55|0
1645784040000|2022-02-25 10:14:00|497.1|495.18|496.73|494.81|497.1|495.18|496.48|494.56|0
1645784050000|2022-02-25 10:14:10|496.48|494.56|496.23|494.31|496.48|494.56|495.73|493.81|0
1645784060000|2022-02-25 10:14:20|496.36|494.44|496.11|494.19|496.36|494.44|496.11|494.19|0
1645784070000|2022-02-25 10:14:30|495.98|494.06|495.24|493.32|495.98|494.06|495.24|493.32|0
1645784080000|2022-02-25 10:14:40|494.87|492.95|494.74|492.82|494.87|492.95|494.74|492.82|0
1645784090000|2022-02-25 10:14:50|494.49|492.57|494.99|493.07|495.23|493.31|494.49|492.57|0
1645784100000|2022-02-25 10:15:00|495.73|493.81|495.23|493.31|495.73|493.81|494.74|492.82|0
1645784110000|2022-02-25 10:15:10|495.61|493.69|495.48|493.56|495.73|493.81|495.48|493.56|0
1645784120000|2022-02-25 10:15:20|495.98|494.06|495.86|493.94|495.98|494.06|495.86|493.94|0
1645784130000|2022-02-25 10:15:30|495.48|493.56|495.23|493.31|495.48|493.56|495.23|493.31|0
1645784140000|2022-02-25 10:15:40|494.99|493.07|494.74|492.82|494.99|493.07|494.74|492.82|0
1645784150000|2022-02-25 10:15:50|494.87|492.95|494.74|492.82|494.87|492.95|494.62|492.7|0
1645784160000|2022-02-25 10:16:00|494.99|493.07|494.62|492.7|494.99|493.07|494.62|492.7|0
1645784170000|2022-02-25 10:16:10|495.12|493.2|494.37|492.45|495.12|493.2|494.37|492.45|0
1645784180000|2022-02-25 10:16:20|494.24|492.32|493|491.08|494.24|492.32|493|491.08|0
1645784190000|2022-02-25 10:16:30|493.25|491.33|493|491.08|493.25|491.33|493|491.08|0
1645784200000|2022-02-25 10:16:40|493.5|491.58|492.75|490.83|493.5|491.58|492.75|490.83|0
1645784210000|2022-02-25 10:16:50|493.25|491.33|493.75|491.83|493.75|491.83|493.25|491.33|0
1645784220000|2022-02-25 10:17:00|493.99|492.07|493.5|491.58|493.99|492.07|493.5|491.58|0
1645784230000|2022-02-25 10:17:10|493.99|492.07|493.5|491.58|493.99|492.07|493.5|491.58|0
1645784240000|2022-02-25 10:17:20|493.75|491.83|493.63|491.71|494.24|492.32|493.63|491.71|0
1645784250000|2022-02-25 10:17:30|493.5|491.58|493.63|491.71|493.63|491.71|493.13|491.21|0
1645784260000|2022-02-25 10:17:40|493.87|491.95|494.99|493.07|494.99|493.07|493.87|491.95|0
1645784270000|2022-02-25 10:17:50|494.49|492.57|493.75|491.83|494.49|492.57|493.5|491.58|0
1645784280000|2022-02-25 10:18:00|493.63|491.71|494.37|492.45|494.37|492.45|493.63|491.71|0
1645784290000|2022-02-25 10:18:10|494.24|492.32|493.75|491.83|494.49|492.57|493.75|491.83|0
1645784300000|2022-02-25 10:18:20|493.63|491.71|493|491.08|493.63|491.71|493|491.08|0
1645784310000|2022-02-25 10:18:30|492.88|490.96|493.5|491.58|493.74|491.82|492.88|490.96|0
1645784320000|2022-02-25 10:18:40|493.38|491.46|493.25|491.33|493.38|491.46|493.25|491.33|0
1645784330000|2022-02-25 10:18:50|492.38|490.46|492.75|490.83|492.75|490.83|492.38|490.46|0
1645784340000|2022-02-25 10:19:00|492.5|490.58|492.75|490.83|492.75|490.83|492.5|490.58|0
1645784350000|2022-02-25 10:19:10|492.5|490.58|492.75|490.83|492.75|490.83|492.38|490.46|0
1645784360000|2022-02-25 10:19:20|492.5|490.58|493.13|491.21|493.13|491.21|492.5|490.58|0
1645784370000|2022-02-25 10:19:30|493|491.08|493.87|491.95|493.87|491.95|493|491.08|0
1645784380000|2022-02-25 10:19:40|493.74|491.82|493.74|491.82|493.74|491.82|493.5|491.58|0
1645784390000|2022-02-25 10:19:50|493.87|491.95|493.87|491.95|493.87|491.95|493.63|491.71|0
1645784400000|2022-02-25 10:20:00|490.4|488.48|487.54|485.62|491.14|489.22|487.54|485.62|0
1645784410000|2022-02-25 10:20:10|488.66|486.74|485.68|483.76|488.66|486.74|485.68|483.76|0
1645784420000|2022-02-25 10:20:20|487.04|485.12|488.04|486.12|488.28|486.36|487.04|485.12|0
1645784430000|2022-02-25 10:20:30|488.28|486.36|488.04|486.12|488.28|486.36|488.04|486.12|0
1645784440000|2022-02-25 10:20:40|487.79|485.87|488.28|486.36|488.28|486.36|487.79|485.87|0
1645784450000|2022-02-25 10:20:50|487.92|486|487.29|485.37|488.04|486.12|487.29|485.37|0
1645784460000|2022-02-25 10:21:00|487.17|485.25|489.28|487.36|489.28|487.36|487.17|485.25|0
1645784470000|2022-02-25 10:21:10|489.65|487.73|490.4|488.48|490.4|488.48|489.65|487.73|0
1645784480000|2022-02-25 10:21:20|490.65|488.73|491.51|489.59|491.51|489.59|490.65|488.73|0
1645784490000|2022-02-25 10:21:30|491.01|489.09|491.01|489.09|491.46|489.54|491.01|489.09|0
1645784500000|2022-02-25 10:21:40|490.89|488.97|491.01|489.09|491.26|489.34|490.76|488.84|0
1645784510000|2022-02-25 10:21:50|491.26|489.34|491.26|489.34|491.26|489.34|491.01|489.09|0
1645784520000|2022-02-25 10:22:00|491.32|489.4|490.08|488.16|491.32|489.4|490.08|488.16|0
1645784530000|2022-02-25 10:22:10|489.08|487.16|490.08|488.16|490.08|488.16|489.08|487.16|0
1645784540000|2022-02-25 10:22:20|489.96|488.04|487.59|485.67|489.96|488.04|487.59|485.67|0
1645784550000|2022-02-25 10:22:30|486.97|485.05|486.34|484.42|486.97|485.05|486.34|484.42|0
1645784560000|2022-02-25 10:22:40|488.58|486.66|488.83|486.91|489.08|487.16|488.58|486.66|0
1645784570000|2022-02-25 10:22:50|489.21|487.29|489.83|487.91|489.83|487.91|488.83|486.91|0
1645784580000|2022-02-25 10:23:00|489.58|487.66|488.96|487.04|489.58|487.66|488.96|487.04|0
1645784590000|2022-02-25 10:23:10|489.33|487.41|489.21|487.29|489.33|487.41|489.21|487.29|0
1645784600000|2022-02-25 10:23:20|488.96|487.04|489.08|487.16|489.08|487.16|488.96|487.04|0
1645784610000|2022-02-25 10:23:30|489.83|487.91|490.21|488.29|490.21|488.29|489.83|487.91|0
1645784620000|2022-02-25 10:23:40|490.45|488.53|490.95|489.03|490.95|489.03|490.32|488.4|0
1645784630000|2022-02-25 10:23:50|491.07|489.15|490.32|488.4|491.07|489.15|490.32|488.4|0
1645784640000|2022-02-25 10:24:00|489.96|488.04|490.08|488.16|490.08|488.16|489.21|487.29|0
1645784650000|2022-02-25 10:24:10|489.83|487.91|489.33|487.41|490.08|488.16|489.33|487.41|0
1645784660000|2022-02-25 10:24:20|489.08|487.16|489.71|487.79|489.83|487.91|489.08|487.16|0
1645784670000|2022-02-25 10:24:30|489.08|487.16|489.08|487.16|489.21|487.29|489.08|487.16|0
1645784680000|2022-02-25 10:24:40|489.33|487.41|489.33|487.41|489.33|487.41|489.08|487.16|0
1645784690000|2022-02-25 10:24:50|490.08|488.16|490.57|488.65|490.57|488.65|490.08|488.16|0
1645784700000|2022-02-25 10:25:00|490.32|488.4|489.33|487.41|490.32|488.4|489.33|487.41|0
1645784710000|2022-02-25 10:25:10|489.21|487.29|489.83|487.91|489.83|487.91|489.21|487.29|0
1645784720000|2022-02-25 10:25:20|490.08|488.16|490.32|488.4|490.32|488.4|489.96|488.04|0
1645784730000|2022-02-25 10:25:30|489.58|487.66|489.33|487.41|489.58|487.66|489.33|487.41|0
1645784740000|2022-02-25 10:25:40|489.08|487.16|489.33|487.41|489.71|487.79|489.08|487.16|0
1645784750000|2022-02-25 10:25:50|490.08|488.16|489.71|487.79|490.08|488.16|489.71|487.79|0
1645784760000|2022-02-25 10:26:00|489.58|487.66|490.08|488.16|490.21|488.29|489.58|487.66|0
1645784770000|2022-02-25 10:26:10|490.32|488.4|491.57|489.65|491.57|489.65|490.32|488.4|0
1645784780000|2022-02-25 10:26:20|491.32|489.4|491.32|489.4|491.32|489.4|491.32|489.4|0
1645784790000|2022-02-25 10:26:30|491.07|489.15|491.07|489.15|491.32|489.4|491.07|489.15|0
1645784800000|2022-02-25 10:26:40|490.82|488.9|491.45|489.53|491.45|489.53|490.82|488.9|0
1645784810000|2022-02-25 10:26:50|491.57|489.65|491.32|489.4|491.57|489.65|491.07|489.15|0
1645784820000|2022-02-25 10:27:00|491.07|489.15|491.07|489.15|491.07|489.15|491.07|489.15|0
1645784830000|2022-02-25 10:27:10|491.45|489.53|491.32|489.4|491.45|489.53|491.32|489.4|0
1645784840000|2022-02-25 10:27:20|491.57|489.65|491.32|489.4|491.57|489.65|491.32|489.4|0
1645784850000|2022-02-25 10:27:30|491.07|489.15|491.32|489.4|491.32|489.4|491.07|489.15|0
1645784860000|2022-02-25 10:27:40|491.57|489.65|491.57|489.65|491.57|489.65|491.45|489.53|0
1645784870000|2022-02-25 10:27:50|490.82|488.9|490.45|488.53|490.82|488.9|490.08|488.16|0
1645784880000|2022-02-25 10:28:00|490.08|488.16|490.32|488.4|490.45|488.53|490.08|488.16|0
1645784890000|2022-02-25 10:28:10|490.45|488.53|491.57|489.65|491.57|489.65|490.45|488.53|0
1645784900000|2022-02-25 10:28:20|491.32|489.4|492.07|490.15|492.07|490.15|491.32|489.4|0
1645784910000|2022-02-25 10:28:30|492.2|490.28|492.07|490.15|492.32|490.4|491.57|489.65|0
1645784920000|2022-02-25 10:28:40|491.95|490.03|492.07|490.15|492.32|490.4|491.95|490.03|0
1645784930000|2022-02-25 10:28:50|492.32|490.4|492.32|490.4|492.56|490.64|492.32|490.4|0
1645784940000|2022-02-25 10:29:00|492.45|490.53|490.45|488.53|492.56|490.64|490.45|488.53|0
1645784950000|2022-02-25 10:29:10|492.32|490.4|493.81|491.89|493.81|491.89|492.32|490.4|0
1645784960000|2022-02-25 10:29:20|494.06|492.14|494.19|492.27|494.19|492.27|494.06|492.14|0
1645784970000|2022-02-25 10:29:30|494.31|492.39|493.81|491.89|494.31|492.39|493.56|491.64|0
1645784980000|2022-02-25 10:29:40|493.31|491.39|493.19|491.27|493.31|491.39|493.19|491.27|0
1645784990000|2022-02-25 10:29:50|493.06|491.14|493.06|491.14|493.06|491.14|492.81|490.89|0
1645785000000|2022-02-25 10:30:00|492.56|490.64|491.32|489.4|492.56|490.64|491.32|489.4|0
1645785010000|2022-02-25 10:30:10|491.82|489.9|491.2|489.28|492.07|490.15|491.2|489.28|0
1645785020000|2022-02-25 10:30:20|491.32|489.4|490.32|488.4|491.57|489.65|490.32|488.4|0
1645785030000|2022-02-25 10:30:30|490.7|488.78|490.82|488.9|490.82|488.9|490.7|488.78|0
1645785040000|2022-02-25 10:30:40|490.95|489.03|491.45|489.53|491.45|489.53|490.95|489.03|0
1645785050000|2022-02-25 10:30:50|491.32|489.4|489.83|487.91|491.32|489.4|489.83|487.91|0
1645785060000|2022-02-25 10:31:00|490.08|488.16|490.45|488.53|490.57|488.65|490.08|488.16|0
1645785070000|2022-02-25 10:31:10|490.08|488.16|490.82|488.9|490.82|488.9|489.83|487.91|0
1645785080000|2022-02-25 10:31:20|491.32|489.4|491.32|489.4|491.82|489.9|491.32|489.4|0
1645785090000|2022-02-25 10:31:30|491.07|489.15|490.82|488.9|491.2|489.28|490.82|488.9|0
1645785100000|2022-02-25 10:31:40|490.7|488.78|490.32|488.4|490.82|488.9|490.21|488.29|0
1645785110000|2022-02-25 10:31:50|490.21|488.29|489.08|487.16|490.21|488.29|489.08|487.16|0
1645785120000|2022-02-25 10:32:00|489.83|487.91|489.96|488.04|490.08|488.16|489.83|487.91|0
1645785130000|2022-02-25 10:32:10|490.08|488.16|491.2|489.28|491.32|489.4|490.08|488.16|0
1645785140000|2022-02-25 10:32:20|491.07|489.15|491.82|489.9|491.82|489.9|490.82|488.9|0
1645785150000|2022-02-25 10:32:30|491.95|490.03|491.95|490.03|492.07|490.15|491.95|490.03|0
1645785160000|2022-02-25 10:32:40|491.45|489.53|492.07|490.15|492.07|490.15|491.45|489.53|0
1645785170000|2022-02-25 10:32:50|491.57|489.65|492.07|490.15|492.07|490.15|491.57|489.65|0
1645785180000|2022-02-25 10:33:00|491.57|489.65|491.7|489.78|491.82|489.9|491.57|489.65|0
1645785190000|2022-02-25 10:33:10|492.07|490.15|492.07|490.15|492.32|490.4|492.07|490.15|0
1645785200000|2022-02-25 10:33:20|492.2|490.28|492.07|490.15|492.2|490.28|492.07|490.15|0
1645785210000|2022-02-25 10:33:30|492.45|490.53|492.45|490.53|492.45|490.53|492.07|490.15|0
1645785220000|2022-02-25 10:33:40|492.56|490.64|492.2|490.28|492.56|490.64|492.2|490.28|0
1645785230000|2022-02-25 10:33:50|492.56|490.64|493.06|491.14|493.06|491.14|492.32|490.4|0
1645785240000|2022-02-25 10:34:00|492.81|490.89|492.32|490.4|492.81|490.89|492.32|490.4|0
1645785250000|2022-02-25 10:34:10|491.82|489.9|491.7|489.78|491.95|490.03|491.7|489.78|0
1645785260000|2022-02-25 10:34:20|491.57|489.65|490.95|489.03|491.57|489.65|490.7|488.78|0
1645785270000|2022-02-25 10:34:30|491.07|489.15|491.7|489.78|491.7|489.78|491.07|489.15|0
1645785280000|2022-02-25 10:34:40|492.07|490.15|492.32|490.4|492.32|490.4|492.07|490.15|0
1645785290000|2022-02-25 10:34:50|492.45|490.53|493.06|491.14|493.06|491.14|492.45|490.53|0
1645785300000|2022-02-25 10:35:00|492.81|490.89|493.19|491.27|493.19|491.27|492.81|490.89|0
1645785310000|2022-02-25 10:35:10|493.06|491.14|492.56|490.64|493.06|491.14|492.45|490.53|0
1645785320000|2022-02-25 10:35:20|492.81|490.89|493.06|491.14|493.06|491.14|492.81|490.89|0
1645785330000|2022-02-25 10:35:30|493.31|491.39|493.19|491.27|493.56|491.64|493.19|491.27|0
1645785340000|2022-02-25 10:35:40|493.06|491.14|491.82|489.9|493.06|491.14|491.82|489.9|0
1645785350000|2022-02-25 10:35:50|491.7|489.78|492.07|490.15|492.07|490.15|491.32|489.4|0
1645785360000|2022-02-25 10:36:00|492.45|490.53|492.07|490.15|492.45|490.53|492.07|490.15|0
1645785370000|2022-02-25 10:36:10|491.82|489.9|491.82|489.9|491.82|489.9|491.82|489.9|0
1645785380000|2022-02-25 10:36:20|492.07|490.15|492.45|490.53|492.45|490.53|492.07|490.15|0
1645785390000|2022-02-25 10:36:30|491.82|489.9|491.32|489.4|491.82|489.9|491.32|489.4|0
1645785400000|2022-02-25 10:36:40|491.57|489.65|491.07|489.15|491.95|490.03|491.07|489.15|0
1645785410000|2022-02-25 10:36:50|491.2|489.28|491.32|489.4|491.32|489.4|490.82|488.9|0
1645785420000|2022-02-25 10:37:00|491.57|489.65|491.57|489.65|491.57|489.65|491.57|489.65|0
1645785430000|2022-02-25 10:37:10|491.82|489.9|490.95|489.03|491.82|489.9|490.95|489.03|0
1645785440000|2022-02-25 10:37:20|491.32|489.4|491.32|489.4|491.57|489.65|491.32|489.4|0
1645785450000|2022-02-25 10:37:30|491.07|489.15|490.32|488.4|491.07|489.15|490.32|488.4|0
1645785460000|2022-02-25 10:37:40|490.08|488.16|489.71|487.79|490.08|488.16|489.71|487.79|0
1645785470000|2022-02-25 10:37:50|489.58|487.66|489.83|487.91|490.08|488.16|489.58|487.66|0
1645785480000|2022-02-25 10:38:00|490.08|488.16|489.83|487.91|490.08|488.16|489.58|487.66|0
1645785490000|2022-02-25 10:38:10|490.32|488.4|489.58|487.66|490.32|488.4|489.58|487.66|0
1645785500000|2022-02-25 10:38:20|489.08|487.16|488.83|486.91|489.08|487.16|488.83|486.91|0
1645785510000|2022-02-25 10:38:30|488.58|486.66|487.84|485.92|488.58|486.66|487.84|485.92|0
1645785520000|2022-02-25 10:38:40|488.08|486.16|488.33|486.41|488.33|486.41|488.08|486.16|0
1645785530000|2022-02-25 10:38:50|487.97|486.05|488.33|486.41|488.33|486.41|487.97|486.05|0
1645785540000|2022-02-25 10:39:00|487.84|485.92|488.33|486.41|488.33|486.41|487.84|485.92|0
1645785550000|2022-02-25 10:39:10|488.83|486.91|489.46|487.54|489.46|487.54|488.71|486.79|0
1645785560000|2022-02-25 10:39:20|489.83|487.91|490.2|488.28|490.2|488.28|489.58|487.66|0
1645785570000|2022-02-25 10:39:30|490.08|488.16|490.2|488.28|490.57|488.65|490.08|488.16|0
1645785580000|2022-02-25 10:39:40|490.32|488.4|490.32|488.4|490.57|488.65|490.32|488.4|0
1645785590000|2022-02-25 10:39:50|490.7|488.78|490.7|488.78|490.7|488.78|490.7|488.78|0
1645785600000|2022-02-25 10:40:00|490.57|488.65|490.57|488.65|491.07|489.15|490.57|488.65|0
1645785610000|2022-02-25 10:40:10|490.45|488.53|490.7|488.78|490.7|488.78|490.45|488.53|0
1645785620000|2022-02-25 10:40:20|490.82|488.9|491.07|489.15|491.07|489.15|490.57|488.65|0
1645785630000|2022-02-25 10:40:30|491.32|489.4|491.45|489.53|491.45|489.53|491.32|489.4|0
1645785640000|2022-02-25 10:40:40|491.57|489.65|491.57|489.65|491.57|489.65|491.57|489.65|0
1645785650000|2022-02-25 10:40:50|491.7|489.78|491.95|490.03|491.95|490.03|491.7|489.78|0
1645785660000|2022-02-25 10:41:00|491.82|489.9|492.44|490.52|492.56|490.64|491.82|489.9|0
1645785670000|2022-02-25 10:41:10|492.81|490.89|494.31|492.39|494.31|492.39|492.81|490.89|0
1645785680000|2022-02-25 10:41:20|494.44|492.52|494.8|492.88|494.8|492.88|494.44|492.52|0
1645785690000|2022-02-25 10:41:30|495.05|493.13|494.8|492.88|495.05|493.13|494.69|492.77|0
1645785700000|2022-02-25 10:41:40|495.05|493.13|495.55|493.63|495.55|493.63|495.05|493.13|0
1645785710000|2022-02-25 10:41:50|495.3|493.38|496.05|494.13|496.05|494.13|495.3|493.38|0
1645785720000|2022-02-25 10:42:00|496.3|494.38|496.05|494.13|496.3|494.38|496.05|494.13|0
1645785730000|2022-02-25 10:42:10|495.8|493.88|495.68|493.76|495.8|493.88|495.68|493.76|0
1645785740000|2022-02-25 10:42:20|495.8|493.88|495.55|493.63|495.8|493.88|495.43|493.51|0
1645785750000|2022-02-25 10:42:30|495.43|493.51|496.05|494.13|496.05|494.13|495.3|493.38|0
1645785760000|2022-02-25 10:42:40|495.8|493.88|496.05|494.13|496.05|494.13|495.68|493.76|0
1645785770000|2022-02-25 10:42:50|495.55|493.63|494.8|492.88|496.3|494.38|494.8|492.88|0
1645785780000|2022-02-25 10:43:00|494.69|492.77|494.56|492.64|494.69|492.77|494.56|492.64|0
1645785790000|2022-02-25 10:43:10|495.18|493.26|495.05|493.13|495.18|493.26|494.56|492.64|0
1645785800000|2022-02-25 10:43:20|494.56|492.64|494.8|492.88|494.8|492.88|494.56|492.64|0
1645785810000|2022-02-25 10:43:30|495.05|493.13|494.56|492.64|495.05|493.13|494.56|492.64|0
1645785820000|2022-02-25 10:43:40|494.31|492.39|494.31|492.39|494.56|492.64|494.31|492.39|0
1645785830000|2022-02-25 10:43:50|494.06|492.14|494.06|492.14|494.31|492.39|494.06|492.14|0
1645785840000|2022-02-25 10:44:00|494.56|492.64|494.06|492.14|494.56|492.64|494.06|492.14|0
1645785850000|2022-02-25 10:44:10|493.81|491.89|494.06|492.14|494.56|492.64|493.81|491.89|0
1645785860000|2022-02-25 10:44:20|493.31|491.39|494.44|492.52|494.44|492.52|493.31|491.39|0
1645785870000|2022-02-25 10:44:30|494.56|492.64|494.06|492.14|494.56|492.64|494.06|492.14|0
1645785880000|2022-02-25 10:44:40|493.81|491.89|493.56|491.64|493.81|491.89|493.44|491.52|0
1645785890000|2022-02-25 10:44:50|494.31|492.39|493.56|491.64|494.31|492.39|493.56|491.64|0
1645785900000|2022-02-25 10:45:00|493.69|491.77|494.06|492.14|494.06|492.14|493.69|491.77|0
1645785910000|2022-02-25 10:45:10|493.94|492.02|495.18|493.26|495.18|493.26|493.94|492.02|0
1645785920000|2022-02-25 10:45:20|495.05|493.13|495.05|493.13|495.18|493.26|495.05|493.13|0
1645785930000|2022-02-25 10:45:30|494.93|493.01|495.05|493.13|495.3|493.38|494.93|493.01|0
1645785940000|2022-02-25 10:45:40|495.18|493.26|494.8|492.88|495.18|493.26|494.8|492.88|0
1645785950000|2022-02-25 10:45:50|495.18|493.26|495.3|493.38|495.3|493.38|495.05|493.13|0
1645785960000|2022-02-25 10:46:00|495.05|493.13|494.56|492.64|495.05|493.13|494.56|492.64|0
1645785970000|2022-02-25 10:46:10|495.43|493.51|495.3|493.38|495.43|493.51|495.05|493.13|0
1645785980000|2022-02-25 10:46:20|494.19|492.27|494.69|492.77|494.69|492.77|494.19|492.27|0
1645785990000|2022-02-25 10:46:30|494.8|492.88|495.18|493.26|495.3|493.38|494.8|492.88|0
1645786000000|2022-02-25 10:46:40|495.3|493.38|495.93|494.01|495.93|494.01|495.3|493.38|0
1645786010000|2022-02-25 10:46:50|495.8|493.88|495.68|493.76|495.93|494.01|495.55|493.63|0
1645786020000|2022-02-25 10:47:00|494.8|492.88|495.8|493.88|495.8|493.88|494.8|492.88|0
1645786030000|2022-02-25 10:47:10|496.3|494.38|496.3|494.38|496.3|494.38|496.05|494.13|0
1645786040000|2022-02-25 10:47:20|495.8|493.88|497.05|495.13|497.05|495.13|495.8|493.88|0
1645786050000|2022-02-25 10:47:30|497.17|495.25|497.05|495.13|497.29|495.37|496.8|494.88|0
1645786060000|2022-02-25 10:47:40|496.8|494.88|496.55|494.63|496.8|494.88|496.43|494.51|0
1645786070000|2022-02-25 10:47:50|496.8|494.88|496.8|494.88|497.05|495.13|496.8|494.88|0
1645786080000|2022-02-25 10:48:00|496.55|494.63|497.29|495.37|497.29|495.37|496.55|494.63|0
1645786090000|2022-02-25 10:48:10|497.05|495.13|497.05|495.13|497.05|495.13|496.55|494.63|0
1645786100000|2022-02-25 10:48:20|497.17|495.25|496.68|494.76|497.17|495.25|496.68|494.76|0
1645786110000|2022-02-25 10:48:30|496.8|494.88|496.68|494.76|496.8|494.88|496.68|494.76|0
1645786120000|2022-02-25 10:48:40|496.55|494.63|496.8|494.88|496.8|494.88|496.55|494.63|0
1645786130000|2022-02-25 10:48:50|496.93|495.01|496.68|494.76|496.93|495.01|496.3|494.38|0
1645786140000|2022-02-25 10:49:00|496.55|494.63|496.3|494.38|496.8|494.88|496.3|494.38|0
1645786150000|2022-02-25 10:49:10|495.68|493.76|495.8|493.88|495.8|493.88|495.68|493.76|0
1645786160000|2022-02-25 10:49:20|495.93|494.01|494.56|492.64|495.93|494.01|494.56|492.64|0
1645786170000|2022-02-25 10:49:30|494.8|492.88|494.06|492.14|494.8|492.88|494.06|492.14|0
1645786180000|2022-02-25 10:49:40|494.19|492.27|494.56|492.64|494.56|492.64|494.19|492.27|0
1645786190000|2022-02-25 10:49:50|494.8|492.88|495.55|493.63|495.55|493.63|494.8|492.88|0
1645786200000|2022-02-25 10:50:00|495.3|493.38|496.3|494.38|496.3|494.38|495.3|493.38|0
1645786210000|2022-02-25 10:50:10|496.55|494.63|496.43|494.51|496.55|494.63|496.43|494.51|0
1645786220000|2022-02-25 10:50:20|496.55|494.63|495.8|493.88|496.55|494.63|495.8|493.88|0
1645786230000|2022-02-25 10:50:30|495.55|493.63|495.55|493.63|495.68|493.76|495.3|493.38|0
1645786240000|2022-02-25 10:50:40|495.8|493.88|495.3|493.38|495.8|493.88|495.05|493.13|0
1645786250000|2022-02-25 10:50:50|495.55|493.63|495.3|493.38|495.55|493.63|495.3|493.38|0
1645786260000|2022-02-25 10:51:00|495.05|493.13|495.05|493.13|495.3|493.38|495.05|493.13|0
1645786270000|2022-02-25 10:51:10|495.43|493.51|494.93|493.01|495.43|493.51|494.8|492.88|0
1645786280000|2022-02-25 10:51:20|495.3|493.38|495.43|493.51|495.43|493.51|495.3|493.38|0
1645786290000|2022-02-25 10:51:30|495.3|493.38|495.55|493.63|496.05|494.13|495.3|493.38|0
1645786300000|2022-02-25 10:51:40|495.3|493.38|494.68|492.76|495.3|493.38|494.68|492.76|0
1645786310000|2022-02-25 10:51:50|494.56|492.64|495.55|493.63|495.55|493.63|494.56|492.64|0
1645786320000|2022-02-25 10:52:00|495.43|493.51|495.68|493.76|495.68|493.76|495.43|493.51|0
1645786330000|2022-02-25 10:52:10|495.8|493.88|494.56|492.64|495.8|493.88|494.56|492.64|0
1645786340000|2022-02-25 10:52:20|494.31|492.39|494.56|492.64|494.56|492.64|494.06|492.14|0
1645786350000|2022-02-25 10:52:30|494.44|492.52|494.68|492.76|494.68|492.76|494.44|492.52|0
1645786360000|2022-02-25 10:52:40|494.31|492.39|494.44|492.52|494.44|492.52|494.19|492.27|0
1645786370000|2022-02-25 10:52:50|494.31|492.39|494.8|492.88|494.8|492.88|494.31|492.39|0
1645786380000|2022-02-25 10:53:00|494.56|492.64|494.31|492.39|494.56|492.64|494.31|492.39|0
1645786390000|2022-02-25 10:53:10|494.8|492.88|494.68|492.76|494.8|492.88|494.68|492.76|0
1645786400000|2022-02-25 10:53:20|494.8|492.88|494.06|492.14|494.8|492.88|494.06|492.14|0
1645786410000|2022-02-25 10:53:30|494.8|492.88|494.06|492.14|494.8|492.88|494.06|492.14|0
1645786420000|2022-02-25 10:53:40|494.19|492.27|494.19|492.27|494.19|492.27|493.44|491.52|0
1645786430000|2022-02-25 10:53:50|494.06|492.14|493.94|492.02|494.06|492.14|493.94|492.02|0
1645786440000|2022-02-25 10:54:00|494.06|492.14|494.06|492.14|494.19|492.27|493.81|491.89|0
1645786450000|2022-02-25 10:54:10|493.56|491.64|493.56|491.64|493.56|491.64|493.06|491.14|0
1645786460000|2022-02-25 10:54:20|493.31|491.39|494.06|492.14|494.06|492.14|493.31|491.39|0
1645786470000|2022-02-25 10:54:30|493.06|491.14|494.06|492.14|494.56|492.64|493.06|491.14|0
1645786480000|2022-02-25 10:54:40|493.81|491.89|494.06|492.14|494.06|492.14|493.81|491.89|0
1645786490000|2022-02-25 10:54:50|493.81|491.89|493.69|491.77|493.81|491.89|493.31|491.39|0
1645786500000|2022-02-25 10:55:00|493.81|491.89|493.81|491.89|493.81|491.89|493.69|491.77|0
1645786510000|2022-02-25 10:55:10|493.69|491.77|494.06|492.14|494.56|492.64|493.69|491.77|0
1645786520000|2022-02-25 10:55:20|494.31|492.39|494.06|492.14|494.31|492.39|494.06|492.14|0
1645786530000|2022-02-25 10:55:30|494.31|492.39|494.68|492.76|494.68|492.76|494.19|492.27|0
1645786540000|2022-02-25 10:55:40|494.8|492.88|494.56|492.64|494.8|492.88|494.56|492.64|0
1645786550000|2022-02-25 10:55:50|494.06|492.14|493.81|491.89|494.06|492.14|493.31|491.39|0
1645786560000|2022-02-25 10:56:00|494.19|492.27|494.31|492.39|494.8|492.88|494.19|492.27|0
1645786570000|2022-02-25 10:56:10|494.06|492.14|494.8|492.88|495.18|493.26|494.06|492.14|0
1645786580000|2022-02-25 10:56:20|494.31|492.39|494.56|492.64|494.56|492.64|494.31|492.39|0
1645786590000|2022-02-25 10:56:30|494.8|492.88|494.93|493.01|494.93|493.01|494.8|492.88|0
1645786600000|2022-02-25 10:56:40|495.18|493.26|494.31|492.39|495.18|493.26|494.19|492.27|0
1645786610000|2022-02-25 10:56:50|493.94|492.02|494.56|492.64|494.56|492.64|493.69|491.77|0
1645786620000|2022-02-25 10:57:00|495.3|493.38|495.3|493.38|495.3|493.38|495.05|493.13|0
1645786630000|2022-02-25 10:57:10|495.55|493.63|495.55|493.63|495.55|493.63|495.05|493.13|0
1645786640000|2022-02-25 10:57:20|495.8|493.88|495.8|493.88|495.8|493.88|495.8|493.88|0
1645786650000|2022-02-25 10:57:30|495.43|493.51|495.3|493.38|495.43|493.51|495.3|493.38|0
1645786660000|2022-02-25 10:57:40|495.05|493.13|494.06|492.14|495.05|493.13|494.06|492.14|0
1645786670000|2022-02-25 10:57:50|493.94|492.02|493.81|491.89|493.94|492.02|493.81|491.89|0
1645786680000|2022-02-25 10:58:00|493.94|492.02|494.31|492.39|494.56|492.64|493.94|492.02|0
1645786690000|2022-02-25 10:58:10|494.56|492.64|494.06|492.14|494.56|492.64|494.06|492.14|0
1645786700000|2022-02-25 10:58:20|493.81|491.89|494.31|492.39|494.56|492.64|493.81|491.89|0
1645786710000|2022-02-25 10:58:30|494.56|492.64|494.06|492.14|494.56|492.64|494.06|492.14|0
1645786720000|2022-02-25 10:58:40|493.81|491.89|493.56|491.64|493.81|491.89|493.56|491.64|0
1645786730000|2022-02-25 10:58:50|493.31|491.39|494.31|492.39|494.56|492.64|493.31|491.39|0
1645786740000|2022-02-25 10:59:00|494.56|492.64|495.55|493.63|495.55|493.63|494.56|492.64|0
1645786750000|2022-02-25 10:59:10|495.8|493.88|495.55|493.63|495.8|493.88|495.43|493.51|0
1645786770000|2022-02-25 10:59:30|495.3|493.38|493.81|491.89|495.3|493.38|493.69|491.77|0
1645786780000|2022-02-25 10:59:40|493.31|491.39|493.31|491.39|493.56|491.64|493.31|491.39|0
1645786800000|2022-02-25 11:00:00|493.69|491.77|493.56|491.64|493.69|491.77|493.31|491.39|0
1645786810000|2022-02-25 11:00:10|493.81|491.89|493.81|491.89|493.81|491.89|493.56|491.64|0
1645786820000|2022-02-25 11:00:20|494.06|492.14|495.3|493.38|495.3|493.38|494.06|492.14|0
1645786830000|2022-02-25 11:00:30|495.43|493.51|495.55|493.63|495.93|494.01|495.43|493.51|0
1645786840000|2022-02-25 11:00:40|495.8|493.88|495.8|493.88|495.8|493.88|495.8|493.88|0
1645786850000|2022-02-25 11:00:50|496.3|494.38|497.04|495.12|497.04|495.12|496.3|494.38|0
1645786860000|2022-02-25 11:01:00|497.29|495.37|497.79|495.87|498.04|496.12|497.29|495.37|0
1645786870000|2022-02-25 11:01:10|497.54|495.62|497.29|495.37|497.54|495.62|497.29|495.37|0
1645786880000|2022-02-25 11:01:20|497.42|495.5|497.79|495.87|497.79|495.87|497.29|495.37|0
1645786890000|2022-02-25 11:01:30|497.17|495.25|497.54|495.62|497.54|495.62|497.04|495.12|0
1645786900000|2022-02-25 11:01:40|497.04|495.12|497.04|495.12|497.04|495.12|496.93|495.01|0
1645786910000|2022-02-25 11:01:50|496.8|494.88|496.8|494.88|496.8|494.88|496.68|494.76|0
1645786920000|2022-02-25 11:02:00|496.93|495.01|497.29|495.37|497.29|495.37|496.93|495.01|0
1645786930000|2022-02-25 11:02:10|497.79|495.87|498.42|496.5|498.42|496.5|497.79|495.87|0
1645786940000|2022-02-25 11:02:20|498.54|496.62|498.79|496.87|498.79|496.87|498.42|496.5|0
1645786950000|2022-02-25 11:02:30|498.92|497|499.78|497.86|499.78|497.86|498.54|496.62|0
1645786960000|2022-02-25 11:02:40|500.28|498.36|500.28|498.36|500.78|498.86|500.28|498.36|0
1645786970000|2022-02-25 11:02:50|500.53|498.61|500.16|498.24|500.53|498.61|500.16|498.24|0
1645786980000|2022-02-25 11:03:00|500.28|498.36|499.91|497.99|500.28|498.36|499.91|497.99|0
1645786990000|2022-02-25 11:03:10|500.16|498.24|500.53|498.61|500.53|498.61|500.16|498.24|0
1645787000000|2022-02-25 11:03:20|500.66|498.74|501.03|499.11|501.03|499.11|500.53|498.61|0
1645787010000|2022-02-25 11:03:30|500.78|498.86|500.53|498.61|500.78|498.86|500.53|498.61|0
1645787020000|2022-02-25 11:03:40|500.28|498.36|500.28|498.36|500.53|498.61|500.28|498.36|0
1645787030000|2022-02-25 11:03:50|500.53|498.61|501.41|499.49|501.53|499.61|500.53|498.61|0
1645787040000|2022-02-25 11:04:00|501.28|499.36|501.53|499.61|501.53|499.61|501.28|499.36|0
1645787050000|2022-02-25 11:04:10|501.03|499.11|500.03|498.11|501.03|499.11|500.03|498.11|0
1645787060000|2022-02-25 11:04:20|499.54|497.62|500.28|498.36|500.53|498.61|499.54|497.62|0
1645787070000|2022-02-25 11:04:30|500.16|498.24|501.53|499.61|501.53|499.61|500.16|498.24|0
1645787080000|2022-02-25 11:04:40|501.91|499.99|503.77|501.85|503.77|501.85|501.91|499.99|0
1645787090000|2022-02-25 11:04:50|504.27|502.35|504.77|502.85|504.77|502.85|504.27|502.35|0
1645787100000|2022-02-25 11:05:00|505.01|503.09|505.01|503.09|505.01|503.09|504.52|502.6|0
1645787110000|2022-02-25 11:05:10|505.26|503.34|506.26|504.34|506.26|504.34|505.14|503.22|0
1645787120000|2022-02-25 11:05:20|506.01|504.09|505.39|503.47|506.01|504.09|505.26|503.34|0
1645787130000|2022-02-25 11:05:30|505.01|503.09|505.26|503.34|505.26|503.34|504.77|502.85|0
1645787140000|2022-02-25 11:05:40|506.01|504.09|506.76|504.84|506.76|504.84|506.01|504.09|0
1645787150000|2022-02-25 11:05:50|507.01|505.09|507.64|505.72|507.64|505.72|507.01|505.09|0
1645787160000|2022-02-25 11:06:00|507.51|505.59|508.13|506.21|508.13|506.21|507.51|505.59|0
1645787170000|2022-02-25 11:06:10|508.75|506.83|509.63|507.71|509.63|507.71|508.75|506.83|0
1645787180000|2022-02-25 11:06:20|509.25|507.33|510.25|508.33|510.5|508.58|509.25|507.33|0
1645787190000|2022-02-25 11:06:30|510.99|509.07|510.99|509.07|511.12|509.2|510.99|509.07|0
1645787200000|2022-02-25 11:06:40|510.75|508.83|509.13|507.21|510.75|508.83|508.75|506.83|0
1645787210000|2022-02-25 11:06:50|509.63|507.71|509.63|507.71|509.63|507.71|509|507.08|0
1645787220000|2022-02-25 11:07:00|510|508.08|511.74|509.82|511.74|509.82|510|508.08|0
1645787230000|2022-02-25 11:07:10|512.12|510.2|511.99|510.07|512.24|510.32|511.99|510.07|0
1645787240000|2022-02-25 11:07:20|511.74|509.82|510.99|509.07|511.74|509.82|510.99|509.07|0
1645787250000|2022-02-25 11:07:30|510.88|508.96|510.25|508.33|510.99|509.07|510.25|508.33|0
1645787260000|2022-02-25 11:07:40|510.5|508.58|510.25|508.33|510.75|508.83|510.25|508.33|0
1645787270000|2022-02-25 11:07:50|509.5|507.58|508.75|506.83|510|508.08|508.75|506.83|0
1645787280000|2022-02-25 11:08:00|509|507.08|509.5|507.58|509.5|507.58|509|507.08|0
1645787290000|2022-02-25 11:08:10|510|508.08|509.5|507.58|510|508.08|509.5|507.58|0
1645787300000|2022-02-25 11:08:20|509.25|507.33|509.25|507.33|509.75|507.83|509.25|507.33|0
1645787310000|2022-02-25 11:08:30|509|507.08|508|506.08|509|507.08|508|506.08|0
1645787320000|2022-02-25 11:08:40|508.13|506.21|508.75|506.83|508.75|506.83|507.76|505.84|0
1645787330000|2022-02-25 11:08:50|508.63|506.71|508.5|506.58|508.63|506.71|508.5|506.58|0
1645787340000|2022-02-25 11:09:00|508.25|506.33|508.25|506.33|509|507.08|508.25|506.33|0
1645787350000|2022-02-25 11:09:10|507.76|505.84|507.88|505.96|507.88|505.96|507.51|505.59|0
1645787360000|2022-02-25 11:09:20|507.64|505.72|507.01|505.09|507.64|505.72|507.01|505.09|0
1645787370000|2022-02-25 11:09:30|506.76|504.84|506.26|504.34|506.76|504.84|506.26|504.34|0
1645787380000|2022-02-25 11:09:40|506.39|504.47|506.26|504.34|507.26|505.34|506.26|504.34|0
1645787390000|2022-02-25 11:09:50|505.76|503.84|506.26|504.34|506.26|504.34|505.76|503.84|0
1645787400000|2022-02-25 11:10:00|506.51|504.59|506.76|504.84|507.01|505.09|506.51|504.59|0
1645787410000|2022-02-25 11:10:10|505.76|503.84|505.64|503.72|505.76|503.84|505.14|503.22|0
1645787420000|2022-02-25 11:10:20|505.51|503.59|505.01|503.09|505.51|503.59|504.9|502.98|0
1645787430000|2022-02-25 11:10:30|504.9|502.98|505.01|503.09|505.01|503.09|504.77|502.85|0
1645787440000|2022-02-25 11:10:40|504.77|502.85|504.77|502.85|505.26|503.34|504.77|502.85|0
1645787450000|2022-02-25 11:10:50|504.27|502.35|504.27|502.35|504.27|502.35|504.02|502.1|0
1645787460000|2022-02-25 11:11:00|504.52|502.6|504.9|502.98|504.9|502.98|504.52|502.6|0
1645787470000|2022-02-25 11:11:10|505.01|503.09|505.01|503.09|505.01|503.09|505.01|503.09|0
1645787480000|2022-02-25 11:11:20|504.27|502.35|503.77|501.85|504.27|502.35|503.52|501.6|0
1645787490000|2022-02-25 11:11:30|504.15|502.23|503.4|501.48|504.15|502.23|503.4|501.48|0
1645787500000|2022-02-25 11:11:40|503.02|501.1|504.4|502.48|504.4|502.48|503.02|501.1|0
1645787510000|2022-02-25 11:11:50|504.77|502.85|505.01|503.09|505.01|503.09|504.52|502.6|0
1645787520000|2022-02-25 11:12:00|505.14|503.22|504.52|502.6|505.14|503.22|504.02|502.1|0
1645787530000|2022-02-25 11:12:10|504.27|502.35|504.27|502.35|504.27|502.35|504.02|502.1|0
1645787540000|2022-02-25 11:12:20|504.4|502.48|504.27|502.35|504.4|502.48|504.27|502.35|0
1645787550000|2022-02-25 11:12:30|504.02|502.1|504.27|502.35|504.27|502.35|503.77|501.85|0
1645787560000|2022-02-25 11:12:40|504.15|502.23|504.65|502.73|504.65|502.73|503.9|501.98|0
1645787570000|2022-02-25 11:12:50|504.52|502.6|504.52|502.6|504.52|502.6|504.52|502.6|0
1645787580000|2022-02-25 11:13:00|504.27|502.35|503.4|501.48|504.27|502.35|503.02|501.1|0
1645787590000|2022-02-25 11:13:10|503.27|501.35|503.77|501.85|503.77|501.85|503.27|501.35|0
1645787600000|2022-02-25 11:13:20|505.26|503.34|505.26|503.34|505.26|503.34|505.14|503.22|0
1645787610000|2022-02-25 11:13:30|505.39|503.47|505.76|503.84|505.76|503.84|505.39|503.47|0
1645787620000|2022-02-25 11:13:40|506.01|504.09|506.76|504.84|506.76|504.84|506.01|504.09|0
1645787630000|2022-02-25 11:13:50|506.64|504.72|506.14|504.22|506.64|504.72|505.76|503.84|0
1645787640000|2022-02-25 11:14:00|506.39|504.47|505.26|503.34|506.39|504.47|505.26|503.34|0
1645787650000|2022-02-25 11:14:10|504.52|502.6|504.77|502.85|504.77|502.85|504.27|502.35|0
1645787660000|2022-02-25 11:14:20|504.52|502.6|504.77|502.85|504.77|502.85|504.52|502.6|0
1645787670000|2022-02-25 11:14:30|504.9|502.98|503.52|501.6|504.9|502.98|503.52|501.6|0
1645787680000|2022-02-25 11:14:40|504.02|502.1|503.77|501.85|504.02|502.1|503.77|501.85|0
1645787690000|2022-02-25 11:14:50|503.4|501.48|503.52|501.6|503.77|501.85|503.4|501.48|0
1645787700000|2022-02-25 11:15:00|504.02|502.1|504.9|502.98|504.9|502.98|504.02|502.1|0
1645787710000|2022-02-25 11:15:10|504.77|502.85|504.52|502.6|504.77|502.85|504.52|502.6|0
1645787720000|2022-02-25 11:15:20|504.77|502.85|504.77|502.85|504.77|502.85|504.52|502.6|0
1645787730000|2022-02-25 11:15:30|504.65|502.73|504.27|502.35|504.65|502.73|504.27|502.35|0
1645787740000|2022-02-25 11:15:40|504.4|502.48|505.01|503.09|505.01|503.09|504.4|502.48|0
1645787750000|2022-02-25 11:15:50|504.65|502.73|504.65|502.73|504.65|502.73|504.65|502.73|0
1645787760000|2022-02-25 11:16:00|504.52|502.6|505.51|503.59|505.51|503.59|504.52|502.6|0
1645787770000|2022-02-25 11:16:10|505.26|503.34|505.26|503.34|505.26|503.34|505.26|503.34|0
1645787780000|2022-02-25 11:16:20|504.77|502.85|505.51|503.59|505.51|503.59|504.52|502.6|0
1645787790000|2022-02-25 11:16:30|506.01|504.09|506.26|504.34|506.26|504.34|506.01|504.09|0
1645787800000|2022-02-25 11:16:40|505.76|503.84|506.01|504.09|506.26|504.34|505.76|503.84|0
1645787810000|2022-02-25 11:16:50|506.14|504.22|507.51|505.59|507.51|505.59|506.14|504.22|0
1645787820000|2022-02-25 11:17:00|507.88|505.96|508|506.08|508.25|506.33|507.88|505.96|0
1645787830000|2022-02-25 11:17:10|508.25|506.33|508.88|506.96|508.88|506.96|508.25|506.33|0
1645787840000|2022-02-25 11:17:20|508|506.08|507.39|505.47|508|506.08|507.39|505.47|0
1645787850000|2022-02-25 11:17:30|507.01|505.09|506.39|504.47|507.01|505.09|506.39|504.47|0
1645787860000|2022-02-25 11:17:40|506.51|504.59|506.76|504.84|506.76|504.84|506.51|504.59|0
1645787870000|2022-02-25 11:17:50|506.51|504.59|506.64|504.72|506.64|504.72|506.26|504.34|0
1645787880000|2022-02-25 11:18:00|506.51|504.59|505.39|503.47|506.51|504.59|505.39|503.47|0
1645787890000|2022-02-25 11:18:10|505.51|503.59|506.14|504.22|506.14|504.22|505.51|503.59|0
1645787900000|2022-02-25 11:18:20|507.01|505.09|505.26|503.34|507.01|505.09|505.26|503.34|0
1645787910000|2022-02-25 11:18:30|505.76|503.84|506.01|504.09|506.26|504.34|505.76|503.84|0
1645787920000|2022-02-25 11:18:40|505.51|503.59|506.14|504.22|506.14|504.22|505.51|503.59|0
1645787930000|2022-02-25 11:18:50|506.26|504.34|505.01|503.09|506.26|504.34|505.01|503.09|0
1645787940000|2022-02-25 11:19:00|504.77|502.85|504.77|502.85|504.77|502.85|504.4|502.48|0
1645787950000|2022-02-25 11:19:10|505.26|503.34|505.26|503.34|505.51|503.59|505.26|503.34|0
1645787960000|2022-02-25 11:19:20|505.39|503.47|504.77|502.85|505.39|503.47|504.77|502.85|0
1645787970000|2022-02-25 11:19:30|504.52|502.6|504.02|502.1|504.52|502.6|504.02|502.1|0
1645787980000|2022-02-25 11:19:40|504.65|502.73|504.89|502.97|504.89|502.97|504.65|502.73|0
1645787990000|2022-02-25 11:19:50|505.26|503.34|504.89|502.97|505.26|503.34|504.89|502.97|0
1645788000000|2022-02-25 11:20:00|504.52|502.6|504.02|502.1|504.52|502.6|504.02|502.1|0
1645788010000|2022-02-25 11:20:10|504.52|502.6|505.14|503.22|505.26|503.34|504.52|502.6|0
1645788020000|2022-02-25 11:20:20|504.89|502.97|505.01|503.09|505.01|503.09|504.4|502.48|0
1645788030000|2022-02-25 11:20:30|505.26|503.34|505.01|503.09|505.26|503.34|504.65|502.73|0
1645788040000|2022-02-25 11:20:40|504.77|502.85|505.14|503.22|505.14|503.22|504.77|502.85|0
1645788050000|2022-02-25 11:20:50|505.26|503.34|505.64|503.72|505.64|503.72|505.01|503.09|0
1645788060000|2022-02-25 11:21:00|505.89|503.97|505.64|503.72|505.89|503.97|505.51|503.59|0
1645788070000|2022-02-25 11:21:10|505.51|503.59|505.39|503.47|505.51|503.59|505.26|503.34|0
1645788080000|2022-02-25 11:21:20|505.26|503.34|506.01|504.09|506.14|504.22|505.26|503.34|0
1645788090000|2022-02-25 11:21:30|505.89|503.97|505.39|503.47|505.89|503.97|505.26|503.34|0
1645788100000|2022-02-25 11:21:40|505.51|503.59|506.01|504.09|506.14|504.22|505.51|503.59|0
1645788110000|2022-02-25 11:21:50|506.51|504.59|506.26|504.34|506.51|504.59|505.89|503.97|0
1645788120000|2022-02-25 11:22:00|506.01|504.09|506.26|504.34|506.26|504.34|505.89|503.97|0
1645788130000|2022-02-25 11:22:10|505.51|503.59|505.01|503.09|505.51|503.59|505.01|503.09|0
1645788140000|2022-02-25 11:22:20|505.51|503.59|505.51|503.59|505.51|503.59|505.26|503.34|0
1645788150000|2022-02-25 11:22:30|505.76|503.84|505.51|503.59|505.76|503.84|505.51|503.59|0
1645788160000|2022-02-25 11:22:40|505.64|503.72|505.64|503.72|505.76|503.84|505.64|503.72|0
1645788170000|2022-02-25 11:22:50|505.01|503.09|504.65|502.73|505.01|503.09|504.52|502.6|0
1645788180000|2022-02-25 11:23:00|504.02|502.1|504.52|502.6|504.52|502.6|504.02|502.1|0
1645788190000|2022-02-25 11:23:10|504.27|502.35|504.27|502.35|504.27|502.35|504.02|502.1|0
1645788200000|2022-02-25 11:23:20|504.52|502.6|504.4|502.48|504.52|502.6|504.4|502.48|0
1645788210000|2022-02-25 11:23:30|504.27|502.35|504.77|502.85|504.77|502.85|504.27|502.35|0
1645788220000|2022-02-25 11:23:40|505.01|503.09|506.26|504.34|506.26|504.34|505.01|503.09|0
1645788230000|2022-02-25 11:23:50|505.76|503.84|506.01|504.09|506.26|504.34|505.76|503.84|0
1645788240000|2022-02-25 11:24:00|506.14|504.22|505.51|503.59|506.26|504.34|505.51|503.59|0
1645788250000|2022-02-25 11:24:10|505.76|503.84|506.51|504.59|507.01|505.09|505.64|503.72|0
1645788260000|2022-02-25 11:24:20|506.76|504.84|505.26|503.34|506.76|504.84|505.26|503.34|0
1645788270000|2022-02-25 11:24:30|505.01|503.09|505.76|503.84|505.76|503.84|505.01|503.09|0
1645788280000|2022-02-25 11:24:40|505.51|503.59|500.41|498.49|505.51|503.59|500.41|498.49|0
1645788290000|2022-02-25 11:24:50|501.53|499.61|500.78|498.86|501.53|499.61|500.78|498.86|0
1645788300000|2022-02-25 11:25:00|503.52|501.6|505.51|503.59|505.51|503.59|503.52|501.6|0
1645788310000|2022-02-25 11:25:10|503.65|501.73|505.51|503.59|505.51|503.59|503.65|501.73|0
1645788320000|2022-02-25 11:25:20|506.01|504.09|504.77|502.85|506.01|504.09|504.77|502.85|0
1645788330000|2022-02-25 11:25:30|504.4|502.48|503.9|501.98|504.52|502.6|503.9|501.98|0
1645788340000|2022-02-25 11:25:40|504.77|502.85|504.52|502.6|504.77|502.85|504.52|502.6|0
1645788350000|2022-02-25 11:25:50|504.27|502.35|503.65|501.73|504.27|502.35|503.65|501.73|0
1645788360000|2022-02-25 11:26:00|503.02|501.1|504.77|502.85|504.77|502.85|503.02|501.1|0
1645788370000|2022-02-25 11:26:10|503.77|501.85|503.4|501.48|503.77|501.85|503.4|501.48|0
1645788380000|2022-02-25 11:26:20|503.77|501.85|502.52|500.6|504.27|502.35|502.52|500.6|0
1645788390000|2022-02-25 11:26:30|502.27|500.35|503.52|501.6|503.52|501.6|502.27|500.35|0
1645788400000|2022-02-25 11:26:40|503.77|501.85|504.52|502.6|504.52|502.6|503.77|501.85|0
1645788410000|2022-02-25 11:26:50|504.77|502.85|504.52|502.6|504.77|502.85|504.4|502.48|0
1645788420000|2022-02-25 11:27:00|504.15|502.23|503.27|501.35|504.15|502.23|503.27|501.35|0
1645788430000|2022-02-25 11:27:10|503.02|501.1|502.52|500.6|503.02|501.1|502.27|500.35|0
1645788440000|2022-02-25 11:27:20|502.77|500.85|503.02|501.1|503.02|501.1|501.53|499.61|0
1645788450000|2022-02-25 11:27:30|503.27|501.35|502.77|500.85|503.27|501.35|502.77|500.85|0
1645788460000|2022-02-25 11:27:40|502.52|500.6|502.52|500.6|502.52|500.6|502.4|500.48|0
1645788470000|2022-02-25 11:27:50|501.78|499.86|502.52|500.6|502.52|500.6|501.78|499.86|0
1645788480000|2022-02-25 11:28:00|502.4|500.48|501.78|499.86|502.65|500.73|501.78|499.86|0
1645788490000|2022-02-25 11:28:10|502.15|500.23|502.77|500.85|502.77|500.85|502.02|500.1|0
1645788500000|2022-02-25 11:28:20|502.52|500.6|501.91|499.99|502.52|500.6|501.78|499.86|0
1645788510000|2022-02-25 11:28:30|501.53|499.61|501.91|499.99|501.91|499.99|501.41|499.49|0
1645788520000|2022-02-25 11:28:40|501.78|499.86|500.03|498.11|501.78|499.86|499.78|497.86|0
1645788530000|2022-02-25 11:28:50|500.28|498.36|500.66|498.74|500.78|498.86|500.28|498.36|0
1645788540000|2022-02-25 11:29:00|500.28|498.36|499.17|497.25|500.28|498.36|498.17|496.25|0
1645788550000|2022-02-25 11:29:10|499.04|497.12|499.66|497.74|500.41|498.49|499.04|497.12|0
1645788560000|2022-02-25 11:29:20|499.53|497.61|498.79|496.87|499.53|497.61|498.79|496.87|0
1645788570000|2022-02-25 11:29:30|498.92|497|499.29|497.37|499.29|497.37|498.54|496.62|0
1645788580000|2022-02-25 11:29:40|499.17|497.25|499.41|497.49|499.41|497.49|498.79|496.87|0
1645788590000|2022-02-25 11:29:50|498.79|496.87|499.29|497.37|499.29|497.37|498.79|496.87|0
1645788600000|2022-02-25 11:30:00|500.53|498.61|500.28|498.36|500.53|498.61|500.28|498.36|0
1645788610000|2022-02-25 11:30:10|501.03|499.11|500.03|498.11|501.03|499.11|499.91|497.99|0
1645788620000|2022-02-25 11:30:20|499.29|497.37|499.29|497.37|499.29|497.37|498.79|496.87|0
1645788630000|2022-02-25 11:30:30|499.53|497.61|498.79|496.87|499.53|497.61|498.79|496.87|0
1645788640000|2022-02-25 11:30:40|498.92|497|500.28|498.36|500.28|498.36|498.79|496.87|0
1645788650000|2022-02-25 11:30:50|500.66|498.74|501.78|499.86|501.78|499.86|500.66|498.74|0
1645788660000|2022-02-25 11:31:00|501.53|499.61|502.15|500.23|502.15|500.23|501.53|499.61|0
1645788670000|2022-02-25 11:31:10|502.27|500.35|504.27|502.35|504.27|502.35|502.27|500.35|0
1645788680000|2022-02-25 11:31:20|504.76|502.84|504.52|502.6|505.14|503.22|504.52|502.6|0
1645788690000|2022-02-25 11:31:30|504.27|502.35|504.52|502.6|505.14|503.22|504.27|502.35|0
1645788700000|2022-02-25 11:31:40|504.89|502.97|504.4|502.48|504.89|502.97|504.4|502.48|0
1645788710000|2022-02-25 11:31:50|504.27|502.35|503.4|501.48|504.27|502.35|503.4|501.48|0
1645788720000|2022-02-25 11:32:00|503.52|501.6|502.27|500.35|504.02|502.1|502.27|500.35|0
1645788730000|2022-02-25 11:32:10|502.02|500.1|501.78|499.86|502.02|500.1|501.53|499.61|0
1645788740000|2022-02-25 11:32:20|501.28|499.36|500.41|498.49|501.28|499.36|500.41|498.49|0
1645788750000|2022-02-25 11:32:30|500.66|498.74|499.53|497.61|500.78|498.86|499.53|497.61|0
1645788760000|2022-02-25 11:32:40|499.04|497.12|498.67|496.75|499.04|497.12|498.29|496.37|0
1645788770000|2022-02-25 11:32:50|498.54|496.62|497.79|495.87|498.92|497|497.79|495.87|0
1645788780000|2022-02-25 11:33:00|497.04|495.12|497.17|495.25|497.54|495.62|496.79|494.87|0
1645788790000|2022-02-25 11:33:10|497.04|495.12|496.55|494.63|497.04|495.12|496.55|494.63|0
1645788800000|2022-02-25 11:33:20|496.79|494.87|497.04|495.12|497.17|495.25|496.79|494.87|0
1645788810000|2022-02-25 11:33:30|496.18|494.26|497.29|495.37|497.29|495.37|496.05|494.13|0
1645788820000|2022-02-25 11:33:40|497.79|495.87|497.92|496|497.92|496|497.54|495.62|0
1645788830000|2022-02-25 11:33:50|498.04|496.12|496.79|494.87|498.04|496.12|496.79|494.87|0
1645788840000|2022-02-25 11:34:00|496.55|494.63|496.3|494.38|496.55|494.63|496.05|494.13|0
1645788850000|2022-02-25 11:34:10|497.79|495.87|497.54|495.62|497.79|495.87|497.29|495.37|0
1645788860000|2022-02-25 11:34:20|496.79|494.87|496.79|494.87|496.79|494.87|496.79|494.87|0
1645788870000|2022-02-25 11:34:30|496.3|494.38|496.79|494.87|496.79|494.87|496.3|494.38|0
1645788880000|2022-02-25 11:34:40|497.29|495.37|497.29|495.37|497.54|495.62|497.04|495.12|0
1645788890000|2022-02-25 11:34:50|497.04|495.12|497.54|495.62|497.54|495.62|497.04|495.12|0
1645788900000|2022-02-25 11:35:00|497.42|495.5|497.67|495.75|498.04|496.12|497.42|495.5|0
1645788910000|2022-02-25 11:35:10|497.79|495.87|498.3|496.38|498.54|496.62|497.79|495.87|0
1645788920000|2022-02-25 11:35:20|498.54|496.62|498.3|496.38|498.79|496.87|498.3|496.38|0
1645788930000|2022-02-25 11:35:30|498.18|496.26|497.93|496.01|498.18|496.26|497.8|495.88|0
1645788940000|2022-02-25 11:35:40|497.8|495.88|497.8|495.88|497.8|495.88|497.3|495.38|0
1645788950000|2022-02-25 11:35:50|497.55|495.63|497.55|495.63|497.55|495.63|497.3|495.38|0
1645788960000|2022-02-25 11:36:00|497.8|495.88|497.55|495.63|498.18|496.26|497.55|495.63|0
1645788970000|2022-02-25 11:36:10|497.8|495.88|498.18|496.26|498.18|496.26|497.8|495.88|0
1645788980000|2022-02-25 11:36:20|497.68|495.76|497.8|495.88|497.93|496.01|497.68|495.76|0
1645788990000|2022-02-25 11:36:30|497.93|496.01|497.93|496.01|498.05|496.13|497.8|495.88|0
1645789000000|2022-02-25 11:36:40|498.05|496.13|498.05|496.13|498.05|496.13|498.05|496.13|0
1645789010000|2022-02-25 11:36:50|498.3|496.38|498.54|496.62|498.54|496.62|498.3|496.38|0
1645789020000|2022-02-25 11:37:00|498.3|496.38|497.68|495.76|498.3|496.38|497.68|495.76|0
1645789030000|2022-02-25 11:37:10|498.05|496.13|498.18|496.26|498.18|496.26|497.55|495.63|0
1645789040000|2022-02-25 11:37:20|497.8|495.88|498.05|496.13|498.05|496.13|497.8|495.88|0
1645789050000|2022-02-25 11:37:30|497.68|495.76|496.8|494.88|497.68|495.76|496.8|494.88|0
1645789060000|2022-02-25 11:37:40|496.93|495.01|496.05|494.13|496.93|495.01|496.05|494.13|0
1645789070000|2022-02-25 11:37:50|496.3|494.38|496.43|494.51|496.43|494.51|496.3|494.38|0
1645789080000|2022-02-25 11:38:00|496.68|494.76|497.05|495.13|497.43|495.51|496.68|494.76|0
1645789090000|2022-02-25 11:38:10|497.3|495.38|497.05|495.13|497.43|495.51|497.05|495.13|0
1645789100000|2022-02-25 11:38:20|495.94|494.02|494.81|492.89|495.94|494.02|494.44|492.52|0
1645789110000|2022-02-25 11:38:30|495.06|493.14|495.56|493.64|495.81|493.89|495.06|493.14|0
1645789120000|2022-02-25 11:38:40|495.44|493.52|495.06|493.14|495.56|493.64|495.06|493.14|0
1645789130000|2022-02-25 11:38:50|494.19|492.27|494.06|492.14|494.19|492.27|493.57|491.65|0
1645789140000|2022-02-25 11:39:00|493.94|492.02|493.45|491.53|493.94|492.02|493.45|491.53|0
1645789150000|2022-02-25 11:39:10|493.81|491.89|494.31|492.39|494.31|492.39|493.81|491.89|0
1645789160000|2022-02-25 11:39:20|494.06|492.14|493.81|491.89|494.06|492.14|493.57|491.65|0
1645789170000|2022-02-25 11:39:30|490.08|488.16|491.08|489.16|491.08|489.16|490.08|488.16|0
1645789180000|2022-02-25 11:39:40|491.57|489.65|486.98|485.06|491.57|489.65|486.98|485.06|0
1645789190000|2022-02-25 11:39:50|484.24|482.32|486.6|484.68|486.6|484.68|483.74|481.82|0
1645789200000|2022-02-25 11:40:00|487.09|485.17|488.97|487.05|488.97|487.05|487.09|485.17|0
1645789210000|2022-02-25 11:40:10|489.58|487.66|489.58|487.66|490.08|488.16|489.58|487.66|0
1645789220000|2022-02-25 11:40:20|489.33|487.41|487.34|485.42|489.83|487.91|487.34|485.42|0
1645789230000|2022-02-25 11:40:30|488.09|486.17|486.1|484.18|488.09|486.17|486.1|484.18|0
1645789240000|2022-02-25 11:40:40|486.85|484.93|489.09|487.17|490.08|488.16|486.85|484.93|0
1645789250000|2022-02-25 11:40:50|488.22|486.3|488.59|486.67|488.59|486.67|488.22|486.3|0
1645789260000|2022-02-25 11:41:00|488.47|486.55|488.09|486.17|488.47|486.55|487.34|485.42|0
1645789270000|2022-02-25 11:41:10|488.59|486.67|488.22|486.3|488.72|486.8|488.22|486.3|0
1645789280000|2022-02-25 11:41:20|490.08|488.16|489.96|488.04|490.21|488.29|489.96|488.04|0
1645789290000|2022-02-25 11:41:30|489.83|487.91|489.83|487.91|489.83|487.91|489.09|487.17|0
1645789300000|2022-02-25 11:41:40|490.08|488.16|490.58|488.66|490.58|488.66|490.08|488.16|0
1645789310000|2022-02-25 11:41:50|491.33|489.41|495.94|494.02|495.94|494.02|491.33|489.41|0
1645789320000|2022-02-25 11:42:00|495.56|493.64|498.67|496.75|498.67|496.75|495.56|493.64|0
1645789330000|2022-02-25 11:42:10|499.29|497.37|497.43|495.51|499.29|497.37|497.43|495.51|0
1645789340000|2022-02-25 11:42:20|496.3|494.38|497.43|495.51|497.43|495.51|496.3|494.38|0
1645789350000|2022-02-25 11:42:30|497.3|495.38|495.81|493.89|497.3|495.38|495.69|493.77|0
1645789360000|2022-02-25 11:42:40|496.05|494.13|495.44|493.52|496.05|494.13|495.44|493.52|0
1645789370000|2022-02-25 11:42:50|495.31|493.39|497.43|495.51|497.43|495.51|495.31|493.39|0
1645789380000|2022-02-25 11:43:00|497.3|495.38|497.18|495.26|497.3|495.38|497.05|495.13|0
1645789390000|2022-02-25 11:43:10|497.05|495.13|496.68|494.76|497.05|495.13|496.3|494.38|0
1645789400000|2022-02-25 11:43:20|496.55|494.63|496.43|494.51|496.55|494.63|496.3|494.38|0
1645789410000|2022-02-25 11:43:30|496.3|494.38|499.79|497.87|499.79|497.87|496.3|494.38|0
1645789420000|2022-02-25 11:43:40|499.67|497.75|500.67|498.75|500.67|498.75|499.67|497.75|0
1645789430000|2022-02-25 11:43:50|500.04|498.12|498.05|496.13|500.04|498.12|498.05|496.13|0
1645789440000|2022-02-25 11:44:00|498.42|496.5|497.68|495.76|498.42|496.5|497.55|495.63|0
1645789450000|2022-02-25 11:44:10|498.3|496.38|497.68|495.76|498.3|496.38|497.55|495.63|0
1645789460000|2022-02-25 11:44:20|497.55|495.63|497.18|495.26|497.55|495.63|497.18|495.26|0
1645789470000|2022-02-25 11:44:30|497.68|495.76|497.93|496.01|497.93|496.01|497.55|495.63|0
1645789480000|2022-02-25 11:44:40|498.18|496.26|497.43|495.51|498.18|496.26|497.18|495.26|0
1645789490000|2022-02-25 11:44:50|497.3|495.38|497.68|495.76|497.8|495.88|497.3|495.38|0
1645789500000|2022-02-25 11:45:00|497.05|495.13|496.68|494.76|497.05|495.13|496.68|494.76|0
1645789510000|2022-02-25 11:45:10|496.93|495.01|497.05|495.13|497.05|495.13|496.3|494.38|0
1645789520000|2022-02-25 11:45:20|495.81|493.89|496.3|494.38|496.3|494.38|495.81|493.89|0
1645789530000|2022-02-25 11:45:30|496.68|494.76|496.8|494.88|496.93|495.01|496.68|494.76|0
1645789540000|2022-02-25 11:45:40|496.68|494.76|495.81|493.89|496.68|494.76|495.81|493.89|0
1645789550000|2022-02-25 11:45:50|496.05|494.13|495.56|493.64|496.05|494.13|495.56|493.64|0
1645789560000|2022-02-25 11:46:00|495.31|493.39|495.31|493.39|495.93|494.01|495.31|493.39|0
1645789570000|2022-02-25 11:46:10|494.81|492.89|493.81|491.89|494.94|493.02|493.81|491.89|0
1645789580000|2022-02-25 11:46:20|494.31|492.39|495.06|493.14|495.06|493.14|494.31|492.39|0
1645789590000|2022-02-25 11:46:30|494.81|492.89|495.69|493.77|495.69|493.77|494.81|492.89|0
1645789600000|2022-02-25 11:46:40|495.81|493.89|494.31|492.39|495.81|493.89|494.31|492.39|0
1645789610000|2022-02-25 11:46:50|493.94|492.02|493.94|492.02|493.94|492.02|493.81|491.89|0
1645789620000|2022-02-25 11:47:00|494.19|492.27|494.19|492.27|494.44|492.52|493.94|492.02|0
1645789630000|2022-02-25 11:47:10|494.56|492.64|493.32|491.4|494.56|492.64|485.85|483.93|0
1645789640000|2022-02-25 11:47:20|495.06|493.14|498.67|496.75|498.67|496.75|495.06|493.14|0
1645789650000|2022-02-25 11:47:30|501.78|499.86|497.55|495.63|501.78|499.86|497.55|495.63|0
1645789660000|2022-02-25 11:47:40|497.43|495.51|499.42|497.5|499.54|497.62|497.43|495.51|0
1645789670000|2022-02-25 11:47:50|500.17|498.25|503.28|501.36|503.65|501.73|500.17|498.25|0
1645789680000|2022-02-25 11:48:00|504.4|502.48|505.02|503.1|506.64|504.72|504.4|502.48|0
1645789690000|2022-02-25 11:48:10|502.16|500.24|500.42|498.5|502.41|500.49|499.67|497.75|0
1645789700000|2022-02-25 11:48:20|500.17|498.25|501.03|499.11|501.03|499.11|500.04|498.12|0
1645789710000|2022-02-25 11:48:30|499.67|497.75|499.17|497.25|500.29|498.37|499.17|497.25|0
1645789720000|2022-02-25 11:48:40|498.3|496.38|497.8|495.88|498.3|496.38|497.68|495.76|0
1645789730000|2022-02-25 11:48:50|499.04|497.12|500.17|498.25|500.17|498.25|498.67|496.75|0
1645789740000|2022-02-25 11:49:00|498.42|496.5|498.42|496.5|498.42|496.5|497.8|495.88|0
1645789750000|2022-02-25 11:49:10|497.8|495.88|498.3|496.38|498.79|496.87|497.8|495.88|0
1645789760000|2022-02-25 11:49:20|498.54|496.62|497.3|495.38|498.54|496.62|497.05|495.13|0
1645789770000|2022-02-25 11:49:30|499.42|497.5|499.92|498|499.92|498|499.29|497.37|0
1645789780000|2022-02-25 11:49:40|499.67|497.75|500.91|498.99|500.91|498.99|499.67|497.75|0
1645789790000|2022-02-25 11:49:50|500.04|498.12|500.17|498.25|500.17|498.25|500.04|498.12|0
1645789800000|2022-02-25 11:50:00|499.42|497.5|498.18|496.26|499.42|497.5|498.18|496.26|0
1645789810000|2022-02-25 11:50:10|498.42|496.5|497.93|496.01|498.67|496.75|497.93|496.01|0
1645789820000|2022-02-25 11:50:20|498.67|496.75|497.93|496.01|498.67|496.75|497.93|496.01|0
1645789830000|2022-02-25 11:50:30|499.17|497.25|499.79|497.87|499.79|497.87|499.17|497.25|0
1645789840000|2022-02-25 11:50:40|500.29|498.37|498.79|496.87|500.29|498.37|498.79|496.87|0
1645789850000|2022-02-25 11:50:50|499.17|497.25|499.17|497.25|499.17|497.25|499.17|497.25|0
1645789860000|2022-02-25 11:51:00|499.29|497.37|499.42|497.5|499.67|497.75|499.29|497.37|0
1645789870000|2022-02-25 11:51:10|499.67|497.75|501.53|499.61|501.53|499.61|499.67|497.75|0
1645789880000|2022-02-25 11:51:20|502.78|500.86|503.52|501.6|503.65|501.73|502.78|500.86|0
1645789890000|2022-02-25 11:51:30|503.16|501.24|503.41|501.49|503.41|501.49|503.16|501.24|0
1645789900000|2022-02-25 11:51:40|502.91|500.99|505.15|503.23|505.15|503.23|502.91|500.99|0
1645789910000|2022-02-25 11:51:50|505.65|503.73|505.9|503.98|506.02|504.1|505.65|503.73|0
1645789920000|2022-02-25 11:52:00|506.27|504.35|506.02|504.1|506.27|504.35|505.65|503.73|0
1645789930000|2022-02-25 11:52:10|506.15|504.23|505.27|503.35|506.51|504.59|504.77|502.85|0
1645789940000|2022-02-25 11:52:20|506.27|504.35|504.4|502.48|506.27|504.35|504.4|502.48|0
1645789950000|2022-02-25 11:52:30|504.27|502.35|504.52|502.6|504.9|502.98|504.27|502.35|0
1645789960000|2022-02-25 11:52:40|504.4|502.48|503.77|501.85|505.02|503.1|503.77|501.85|0
1645789970000|2022-02-25 11:52:50|503.9|501.98|504.65|502.73|504.65|502.73|503.9|501.98|0
1645789980000|2022-02-25 11:53:00|503.9|501.98|504.65|502.73|504.65|502.73|503.9|501.98|0
1645789990000|2022-02-25 11:53:10|504.52|502.6|504.15|502.23|504.52|502.6|503.9|501.98|0
1645790000000|2022-02-25 11:53:20|503.41|501.49|503.03|501.11|503.41|501.49|503.03|501.11|0
1645790010000|2022-02-25 11:53:30|502.53|500.61|501.91|499.99|502.53|500.61|501.91|499.99|0
1645790020000|2022-02-25 11:53:40|501.66|499.74|502.03|500.11|502.28|500.36|501.66|499.74|0
1645790030000|2022-02-25 11:53:50|501.78|499.86|502.03|500.11|502.41|500.49|501.78|499.86|0
1645790040000|2022-02-25 11:54:00|503.9|501.98|503.77|501.85|504.4|502.48|503.77|501.85|0
1645790050000|2022-02-25 11:54:10|503.9|501.98|503.52|501.6|503.9|501.98|503.52|501.6|0
1645790060000|2022-02-25 11:54:20|503.9|501.98|502.53|500.61|503.9|501.98|502.53|500.61|0
1645790070000|2022-02-25 11:54:30|502.03|500.11|501.91|499.99|502.03|500.11|501.28|499.36|0
1645790080000|2022-02-25 11:54:40|503.03|501.11|501.91|499.99|503.03|501.11|501.91|499.99|0
1645790090000|2022-02-25 11:54:50|501.53|499.61|502.41|500.49|502.41|500.49|501.53|499.61|0
1645790100000|2022-02-25 11:55:00|502.91|500.99|501.91|499.99|502.91|500.99|501.91|499.99|0
1645790110000|2022-02-25 11:55:10|501.28|499.36|500.17|498.25|501.28|499.36|500.17|498.25|0
1645790120000|2022-02-25 11:55:20|501.16|499.24|500.67|498.75|501.41|499.49|500.67|498.75|0
1645790130000|2022-02-25 11:55:30|501.28|499.36|501.41|499.49|501.41|499.49|501.03|499.11|0
1645790140000|2022-02-25 11:55:40|501.66|499.74|500.91|498.99|501.66|499.74|500.91|498.99|0
1645790150000|2022-02-25 11:55:50|501.03|499.11|501.03|499.11|501.03|499.11|500.04|498.12|0
1645790160000|2022-02-25 11:56:00|501.78|499.86|500.42|498.5|502.16|500.24|500.42|498.5|0
1645790170000|2022-02-25 11:56:10|499.92|498|500.54|498.62|500.54|498.62|499.92|498|0
1645790180000|2022-02-25 11:56:20|500.67|498.75|499.29|497.37|500.67|498.75|499.29|497.37|0
1645790190000|2022-02-25 11:56:30|499.92|498|500.17|498.25|500.17|498.25|499.67|497.75|0
1645790200000|2022-02-25 11:56:40|500.54|498.62|499.67|497.75|500.54|498.62|499.29|497.37|0
1645790210000|2022-02-25 11:56:50|499.17|497.25|499.79|497.87|500.17|498.25|499.17|497.25|0
1645790220000|2022-02-25 11:57:00|499.54|497.62|497.68|495.76|499.54|497.62|497.55|495.63|0
1645790230000|2022-02-25 11:57:10|497.18|495.26|497.3|495.38|497.3|495.38|497.05|495.13|0
1645790240000|2022-02-25 11:57:20|496.8|494.88|496.05|494.13|496.8|494.88|496.05|494.13|0
1645790250000|2022-02-25 11:57:30|495.93|494.01|495.56|493.64|496.3|494.38|495.56|493.64|0
1645790260000|2022-02-25 11:57:40|496.55|494.63|496.3|494.38|496.8|494.88|496.3|494.38|0
1645790270000|2022-02-25 11:57:50|496.55|494.63|496.68|494.76|496.8|494.88|495.93|494.01|0
1645790280000|2022-02-25 11:58:00|496.55|494.63|497.8|495.88|497.93|496.01|496.55|494.63|0
1645790290000|2022-02-25 11:58:10|497.93|496.01|497.55|495.63|497.93|496.01|497.3|495.38|0
1645790300000|2022-02-25 11:58:20|497.3|495.38|496.8|494.88|497.43|495.51|496.8|494.88|0
1645790310000|2022-02-25 11:58:30|495.93|494.01|497.05|495.13|497.05|495.13|495.56|493.64|0
1645790320000|2022-02-25 11:58:40|496.55|494.63|495.31|493.39|496.55|494.63|495.31|493.39|0
1645790330000|2022-02-25 11:58:50|495.06|493.14|494.81|492.89|495.06|493.14|494.69|492.77|0
1645790340000|2022-02-25 11:59:00|495.31|493.39|495.56|493.64|495.69|493.77|495.31|493.39|0
1645790350000|2022-02-25 11:59:10|496.05|494.13|495.8|493.88|496.05|494.13|495.8|493.88|0
1645790360000|2022-02-25 11:59:20|494.81|492.89|494.44|492.52|494.94|493.02|494.44|492.52|0
1645790370000|2022-02-25 11:59:30|493.69|491.77|492.32|490.4|493.69|491.77|492.2|490.28|0
1645790380000|2022-02-25 11:59:40|492.95|491.03|493.81|491.89|493.81|491.89|492.95|491.03|0
1645790390000|2022-02-25 11:59:50|494.31|492.39|495.06|493.14|495.56|493.64|494.31|492.39|0
1645790400000|2022-02-25 12:00:00|495.93|494.01|494.69|492.77|496.3|494.38|494.69|492.77|0
1645790410000|2022-02-25 12:00:10|495.69|493.77|496.3|494.38|496.3|494.38|495.69|493.77|0
1645790420000|2022-02-25 12:00:20|496.18|494.26|495.06|493.14|496.18|494.26|495.06|493.14|0
1645790430000|2022-02-25 12:00:30|494.69|492.77|494.56|492.64|495.19|493.27|494.56|492.64|0
1645790440000|2022-02-25 12:00:40|493.44|491.52|495.44|493.52|495.44|493.52|493.07|491.15|0
1645790450000|2022-02-25 12:00:50|495.93|494.01|494.81|492.89|495.93|494.01|494.81|492.89|0
1645790460000|2022-02-25 12:01:00|494.44|492.52|495.06|493.14|495.19|493.27|494.44|492.52|0
1645790470000|2022-02-25 12:01:10|494.81|492.89|496.05|494.13|496.05|494.13|494.81|492.89|0
1645790480000|2022-02-25 12:01:20|496.18|494.26|498.79|496.87|498.79|496.87|496.18|494.26|0
1645790490000|2022-02-25 12:01:30|498.42|496.5|497.43|495.51|498.42|496.5|496.8|494.88|0
1645790500000|2022-02-25 12:01:40|497.55|495.63|496.43|494.51|497.55|495.63|496.3|494.38|0
1645790510000|2022-02-25 12:01:50|496.3|494.38|495.56|493.64|496.3|494.38|495.56|493.64|0
1645790520000|2022-02-25 12:02:00|494.31|492.39|495.56|493.64|495.56|493.64|494.31|492.39|0
1645790530000|2022-02-25 12:02:10|496.05|494.13|496.55|494.63|496.55|494.63|495.93|494.01|0
1645790540000|2022-02-25 12:02:20|497.05|495.13|495.8|493.88|497.05|495.13|495.31|493.39|0
1645790550000|2022-02-25 12:02:30|495.56|493.64|495.31|493.39|495.56|493.64|495.31|493.39|0
1645790560000|2022-02-25 12:02:40|495.69|493.77|495.69|493.77|496.55|494.63|495.69|493.77|0
1645790570000|2022-02-25 12:02:50|495.8|493.88|495.69|493.77|495.8|493.88|495.56|493.64|0
1645790580000|2022-02-25 12:03:00|495.56|493.64|495.44|493.52|495.56|493.64|495.06|493.14|0
1645790590000|2022-02-25 12:03:10|495.93|494.01|495.06|493.14|496.68|494.76|495.06|493.14|0
1645790600000|2022-02-25 12:03:20|494.81|492.89|494.44|492.52|494.81|492.89|494.31|492.39|0
1645790610000|2022-02-25 12:03:30|494.31|492.39|494.19|492.27|494.94|493.02|494.19|492.27|0
1645790620000|2022-02-25 12:03:40|494.31|492.39|494.44|492.52|494.56|492.64|494.31|492.39|0
1645790630000|2022-02-25 12:03:50|494.31|492.39|493.69|491.77|494.31|492.39|493.56|491.64|0
1645790640000|2022-02-25 12:04:00|493.81|491.89|493.56|491.64|493.81|491.89|493.32|491.4|0
1645790650000|2022-02-25 12:04:10|490.71|488.79|491.82|489.9|491.82|489.9|490.33|488.41|0
1645790660000|2022-02-25 12:04:20|493.69|491.77|493.69|491.77|493.69|491.77|493.32|491.4|0
1645790670000|2022-02-25 12:04:30|493.2|491.28|492.57|490.65|493.2|491.28|492.57|490.65|0
1645790680000|2022-02-25 12:04:40|491.32|489.4|490.58|488.66|491.32|489.4|490.58|488.66|0
1645790690000|2022-02-25 12:04:50|490.33|488.41|490.96|489.04|490.96|489.04|490.33|488.41|0
1645790700000|2022-02-25 12:05:00|491.57|489.65|491.57|489.65|491.7|489.78|491.45|489.53|0
1645790710000|2022-02-25 12:05:10|490.21|488.29|490.46|488.54|490.46|488.54|490.21|488.29|0
1645790720000|2022-02-25 12:05:20|489.71|487.79|489.71|487.79|489.71|487.79|489.33|487.41|0
1645790730000|2022-02-25 12:05:30|489.58|487.66|489.83|487.91|489.83|487.91|489.58|487.66|0
1645790740000|2022-02-25 12:05:40|489.71|487.79|490.83|488.91|490.83|488.91|489.71|487.79|0
1645790750000|2022-02-25 12:05:50|492.57|490.65|492.57|490.65|492.82|490.9|492.57|490.65|0
1645790760000|2022-02-25 12:06:00|492.95|491.03|493.07|491.15|493.2|491.28|492.95|491.03|0
1645790770000|2022-02-25 12:06:10|492.82|490.9|491.45|489.53|492.82|490.9|491.45|489.53|0
1645790780000|2022-02-25 12:06:20|491.82|489.9|490.08|488.16|491.95|490.03|490.08|488.16|0
1645790790000|2022-02-25 12:06:30|489.83|487.91|490.58|488.66|490.83|488.91|489.83|487.91|0
1645790800000|2022-02-25 12:06:40|489.58|487.66|490.33|488.41|490.33|488.41|489.33|487.41|0
1645790810000|2022-02-25 12:06:50|490.46|488.54|490.08|488.16|490.71|488.79|490.08|488.16|0
1645790820000|2022-02-25 12:07:00|489.71|487.79|488.84|486.92|489.71|487.79|488.84|486.92|0
1645790830000|2022-02-25 12:07:10|489.08|487.16|488.34|486.42|489.08|487.16|488.09|486.17|0
1645790840000|2022-02-25 12:07:20|488.84|486.92|488.09|486.17|489.08|487.16|488.09|486.17|0
1645790850000|2022-02-25 12:07:30|488.34|486.42|487.72|485.8|488.34|486.42|487.59|485.67|0
1645790860000|2022-02-25 12:07:40|487.34|485.42|487.34|485.42|487.72|485.8|486.85|484.93|0
1645790870000|2022-02-25 12:07:50|486.1|484.18|485.85|483.93|486.1|484.18|485.85|483.93|0
1645790880000|2022-02-25 12:08:00|485.35|483.43|486.23|484.31|486.23|484.31|485.35|483.43|0
1645790890000|2022-02-25 12:08:10|486.35|484.43|487.09|485.17|487.22|485.3|486.35|484.43|0
1645790900000|2022-02-25 12:08:20|487.59|485.67|487.22|485.3|487.72|485.8|487.22|485.3|0
1645790910000|2022-02-25 12:08:30|487.34|485.42|486.48|484.56|487.34|485.42|486.48|484.56|0
1645790920000|2022-02-25 12:08:40|486.84|484.92|486.23|484.31|486.84|484.92|486.23|484.31|0
1645790930000|2022-02-25 12:08:50|485.85|483.93|485.98|484.06|486.1|484.18|485.85|483.93|0
1645790940000|2022-02-25 12:09:00|486.1|484.18|486.6|484.68|486.6|484.68|486.1|484.18|0
1645790950000|2022-02-25 12:09:10|486.84|484.92|485.73|483.81|486.84|484.92|485.73|483.81|0
1645790960000|2022-02-25 12:09:20|485.85|483.93|485.85|483.93|485.98|484.06|485.6|483.68|0
1645790970000|2022-02-25 12:09:30|485.6|483.68|485.35|483.43|485.6|483.68|485.1|483.18|0
1645790980000|2022-02-25 12:09:40|485.23|483.31|485.1|483.18|485.23|483.31|485.1|483.18|0
1645790990000|2022-02-25 12:09:50|484.98|483.06|484.98|483.06|484.98|483.06|484.36|482.44|0
1645791000000|2022-02-25 12:10:00|485.1|483.18|484.98|483.06|485.1|483.18|484.61|482.69|0
1645791010000|2022-02-25 12:10:10|484.49|482.57|485.35|483.43|485.35|483.43|484.36|482.44|0
1645791020000|2022-02-25 12:10:20|484.85|482.93|484.36|482.44|484.85|482.93|484.36|482.44|0
1645791030000|2022-02-25 12:10:30|484.11|482.19|484.11|482.19|484.11|482.19|483.86|481.94|0
1645791040000|2022-02-25 12:10:40|483.99|482.07|484.11|482.19|484.11|482.19|483.99|482.07|0
1645791050000|2022-02-25 12:10:50|485.1|483.18|485.85|483.93|485.85|483.93|485.1|483.18|0
1645791060000|2022-02-25 12:11:00|485.98|484.06|486.84|484.92|486.84|484.92|485.98|484.06|0
1645791070000|2022-02-25 12:11:10|487.22|485.3|487.09|485.17|487.34|485.42|487.09|485.17|0
1645791080000|2022-02-25 12:11:20|487.34|485.42|486.35|484.43|487.34|485.42|486.35|484.43|0
1645791090000|2022-02-25 12:11:30|487.47|485.55|486.97|485.05|487.47|485.55|486.97|485.05|0
1645791100000|2022-02-25 12:11:40|487.34|485.42|487.97|486.05|487.97|486.05|487.09|485.17|0
1645791110000|2022-02-25 12:11:50|487.84|485.92|487.84|485.92|487.84|485.92|487.09|485.17|0
1645791120000|2022-02-25 12:12:00|487.97|486.05|488.34|486.42|488.59|486.67|487.97|486.05|0
1645791130000|2022-02-25 12:12:10|488.09|486.17|487.84|485.92|488.09|486.17|487.47|485.55|0
1645791140000|2022-02-25 12:12:20|487.47|485.55|487.09|485.17|487.47|485.55|487.09|485.17|0
1645791150000|2022-02-25 12:12:30|487.59|485.67|487.09|485.17|487.59|485.67|486.6|484.68|0
1645791160000|2022-02-25 12:12:40|486.6|484.68|487.34|485.42|487.34|485.42|486.6|484.68|0
1645791170000|2022-02-25 12:12:50|487.72|485.8|488.22|486.3|488.22|486.3|487.34|485.42|0
1645791180000|2022-02-25 12:13:00|488.34|486.42|487.34|485.42|488.34|486.42|487.34|485.42|0
1645791190000|2022-02-25 12:13:10|487.84|485.92|487.47|485.55|488.09|486.17|487.47|485.55|0
1645791200000|2022-02-25 12:13:20|487.09|485.17|487.97|486.05|487.97|486.05|487.09|485.17|0
1645791210000|2022-02-25 12:13:30|487.47|485.55|486.84|484.92|487.47|485.55|486.73|484.81|0
1645791220000|2022-02-25 12:13:40|487.34|485.42|487.59|485.67|487.59|485.67|487.09|485.17|0
1645791230000|2022-02-25 12:13:50|487.84|485.92|487.84|485.92|488.09|486.17|487.84|485.92|0
1645791240000|2022-02-25 12:14:00|487.47|485.55|487.47|485.55|487.47|485.55|487.34|485.42|0
1645791250000|2022-02-25 12:14:10|486.97|485.05|485.6|483.68|486.97|485.05|485.6|483.68|0
1645791260000|2022-02-25 12:14:20|485.48|483.56|485.85|483.93|485.85|483.93|485.48|483.56|0
1645791270000|2022-02-25 12:14:30|485.23|483.31|486.84|484.92|486.84|484.92|485.23|483.31|0
1645791280000|2022-02-25 12:14:40|487.34|485.42|487.34|485.42|487.34|485.42|486.84|484.92|0
1645791290000|2022-02-25 12:14:50|487.09|485.17|487.09|485.17|487.09|485.17|487.09|485.17|0
1645791300000|2022-02-25 12:15:00|486.84|484.92|487.47|485.55|487.84|485.92|486.84|484.92|0
1645791310000|2022-02-25 12:15:10|487.34|485.42|486.73|484.81|487.34|485.42|486.73|484.81|0
1645791320000|2022-02-25 12:15:20|486.97|485.05|486.97|485.05|486.97|485.05|486.73|484.81|0
1645791330000|2022-02-25 12:15:30|487.47|485.55|486.84|484.92|487.47|485.55|486.84|484.92|0
1645791340000|2022-02-25 12:15:40|486.48|484.56|485.98|484.06|486.48|484.56|485.6|483.68|0
1645791350000|2022-02-25 12:15:50|486.23|484.31|486.6|484.68|486.6|484.68|486.23|484.31|0
1645791360000|2022-02-25 12:16:00|486.84|484.92|485.98|484.06|486.84|484.92|485.98|484.06|0
1645791370000|2022-02-25 12:16:10|485.35|483.43|485.23|483.31|485.48|483.56|485.1|483.18|0
1645791380000|2022-02-25 12:16:20|486.1|484.18|486.48|484.56|486.48|484.56|486.1|484.18|0
1645791390000|2022-02-25 12:16:30|486.35|484.43|484.98|483.06|486.35|484.43|484.85|482.93|0
1645791400000|2022-02-25 12:16:40|484.85|482.93|485.6|483.68|485.73|483.81|484.85|482.93|0
1645791410000|2022-02-25 12:16:50|485.1|483.18|484.74|482.82|485.1|483.18|484.74|482.82|0
1645791420000|2022-02-25 12:17:00|484.61|482.69|485.23|483.31|485.35|483.43|484.61|482.69|0
1645791430000|2022-02-25 12:17:10|484.24|482.32|483.99|482.07|484.24|482.32|483.99|482.07|0
1645791440000|2022-02-25 12:17:20|483.74|481.82|483.61|481.69|483.86|481.94|483.61|481.69|0
1645791450000|2022-02-25 12:17:30|483.11|481.19|482.99|481.07|483.11|481.19|481.62|479.7|0
1645791460000|2022-02-25 12:17:40|482.86|480.94|482.62|480.7|482.99|481.07|482.62|480.7|0
1645791470000|2022-02-25 12:17:50|482.37|480.45|481.62|479.7|482.37|480.45|481.62|479.7|0
1645791480000|2022-02-25 12:18:00|481.75|479.83|482.25|480.33|482.37|480.45|481.75|479.83|0
1645791490000|2022-02-25 12:18:10|482.12|480.2|479.76|477.84|482.12|480.2|479.76|477.84|0
1645791500000|2022-02-25 12:18:20|480.13|478.21|479.38|477.46|480.13|478.21|479.13|477.21|0
1645791510000|2022-02-25 12:18:30|480.13|478.21|478.39|476.47|480.13|478.21|478.39|476.47|0
1645791520000|2022-02-25 12:18:40|478.64|476.72|478.77|476.85|478.77|476.85|478.52|476.6|0
1645791530000|2022-02-25 12:18:50|479.13|477.21|480.63|478.71|480.87|478.95|479.13|477.21|0
1645791540000|2022-02-25 12:19:00|480.51|478.59|480.63|478.71|480.87|478.95|480.51|478.59|0
1645791550000|2022-02-25 12:19:10|479.88|477.96|480.63|478.71|480.63|478.71|479.63|477.71|0
1645791560000|2022-02-25 12:19:20|481.37|479.45|482.5|480.58|482.5|480.58|481.37|479.45|0
1645791570000|2022-02-25 12:19:30|482|480.08|482.75|480.83|482.75|480.83|482|480.08|0
1645791580000|2022-02-25 12:19:40|482.5|480.58|483.24|481.32|483.49|481.57|482.5|480.58|0
1645791590000|2022-02-25 12:19:50|483.74|481.82|483.86|481.94|483.86|481.94|483.11|481.19|0
1645791600000|2022-02-25 12:20:00|483.99|482.07|483.74|481.82|483.99|482.07|483.74|481.82|0
1645791610000|2022-02-25 12:20:10|483.61|481.69|482.75|480.83|483.99|482.07|482.75|480.83|0
1645791620000|2022-02-25 12:20:20|482.86|480.94|482.37|480.45|483.11|481.19|482.37|480.45|0
1645791630000|2022-02-25 12:20:30|482.75|480.83|483.24|481.32|483.24|481.32|482.5|480.58|0
1645791640000|2022-02-25 12:20:40|482.99|481.07|483.11|481.19|483.49|481.57|482.86|480.94|0
1645791650000|2022-02-25 12:20:50|482.99|481.07|483.36|481.44|483.36|481.44|482.99|481.07|0
1645791660000|2022-02-25 12:21:00|483.11|481.19|483.11|481.19|483.11|481.19|482.86|480.94|0
1645791670000|2022-02-25 12:21:10|483.61|481.69|482.86|480.94|483.61|481.69|482.86|480.94|0
1645791680000|2022-02-25 12:21:20|483.24|481.32|482.86|480.94|483.24|481.32|482.5|480.58|0
1645791690000|2022-02-25 12:21:30|482.37|480.45|482.12|480.2|482.62|480.7|482.12|480.2|0
1645791700000|2022-02-25 12:21:40|481.25|479.33|481|479.08|481.37|479.45|481|479.08|0
1645791710000|2022-02-25 12:21:50|481.12|479.2|481.12|479.2|481.12|479.2|481|479.08|0
1645791720000|2022-02-25 12:22:00|482.37|480.45|482.37|480.45|482.37|480.45|482.37|480.45|0
1645791730000|2022-02-25 12:22:10|482|480.08|482.5|480.58|482.62|480.7|482|480.08|0
1645791740000|2022-02-25 12:22:20|481.75|479.83|482.12|480.2|482.25|480.33|481.75|479.83|0
1645791750000|2022-02-25 12:22:30|482.25|480.33|481.12|479.2|482.25|480.33|480.76|478.84|0
1645791760000|2022-02-25 12:22:40|481.62|479.7|482|480.08|482|480.08|481.62|479.7|0
1645791770000|2022-02-25 12:22:50|481.87|479.95|482.37|480.45|482.37|480.45|481.87|479.95|0
1645791780000|2022-02-25 12:23:00|482|480.08|482.12|480.2|482.12|480.2|481.37|479.45|0
1645791790000|2022-02-25 12:23:10|481.75|479.83|481.37|479.45|481.75|479.83|481.25|479.33|0
1645791800000|2022-02-25 12:23:20|481|479.08|480.87|478.95|481|479.08|480.76|478.84|0
1645791810000|2022-02-25 12:23:30|481.12|479.2|481.75|479.83|481.75|479.83|481.12|479.2|0
1645791820000|2022-02-25 12:23:40|481.62|479.7|482.12|480.2|482.12|480.2|481.62|479.7|0
1645791830000|2022-02-25 12:23:50|482.37|480.45|482.12|480.2|482.99|481.07|482.12|480.2|0
1645791840000|2022-02-25 12:24:00|482.37|480.45|483.36|481.44|483.49|481.57|482.37|480.45|0
1645791850000|2022-02-25 12:24:10|483.86|481.94|481.5|479.58|483.86|481.94|481.5|479.58|0
1645791860000|2022-02-25 12:24:20|481.62|479.7|481.25|479.33|481.62|479.7|481.25|479.33|0
1645791870000|2022-02-25 12:24:30|481.62|479.7|481.62|479.7|481.62|479.7|481.12|479.2|0
1645791880000|2022-02-25 12:24:40|481.75|479.83|481.87|479.95|481.87|479.95|481.5|479.58|0
1645791890000|2022-02-25 12:24:50|482.74|480.82|482.99|481.07|482.99|481.07|482.62|480.7|0
1645791900000|2022-02-25 12:25:00|482.74|480.82|482.74|480.82|482.74|480.82|482.5|480.58|0
1645791910000|2022-02-25 12:25:10|482.99|481.07|482.74|480.82|482.99|481.07|482.37|480.45|0
1645791920000|2022-02-25 12:25:20|482.86|480.94|482.86|480.94|482.99|481.07|482.62|480.7|0
1645791930000|2022-02-25 12:25:30|482.99|481.07|482.74|480.82|482.99|481.07|482.74|480.82|0
1645791940000|2022-02-25 12:25:40|482.5|480.58|482.37|480.45|482.5|480.58|482.25|480.33|0
1645791950000|2022-02-25 12:25:50|482.5|480.58|481.75|479.83|483.11|481.19|481.75|479.83|0
1645791960000|2022-02-25 12:26:00|481.62|479.7|480.76|478.84|481.62|479.7|480.76|478.84|0
1645791970000|2022-02-25 12:26:10|480.38|478.46|481.37|479.45|481.37|479.45|480.38|478.46|0
1645791980000|2022-02-25 12:26:20|481|479.08|481.12|479.2|481.12|479.2|480.38|478.46|0
1645791990000|2022-02-25 12:26:30|481|479.08|480.87|478.95|481|479.08|480.76|478.84|0
1645792000000|2022-02-25 12:26:40|480.38|478.46|480.38|478.46|480.51|478.59|480.13|478.21|0
1645792010000|2022-02-25 12:26:50|480.51|478.59|480.38|478.46|480.51|478.59|480.38|478.46|0
1645792020000|2022-02-25 12:27:00|480.51|478.59|480.63|478.71|480.63|478.71|480.38|478.46|0
1645792030000|2022-02-25 12:27:10|479.88|477.96|479.88|477.96|479.88|477.96|479.26|477.34|0
1645792040000|2022-02-25 12:27:20|479.76|477.84|479.38|477.46|479.76|477.84|479.26|477.34|0
1645792050000|2022-02-25 12:27:30|478.64|476.72|477.64|475.72|478.64|476.72|477.64|475.72|0
1645792060000|2022-02-25 12:27:40|478.14|476.22|478.52|476.6|478.64|476.72|477.89|475.97|0
1645792070000|2022-02-25 12:27:50|478.39|476.47|477.27|475.35|478.39|476.47|477.15|475.23|0
1645792080000|2022-02-25 12:28:00|477.15|475.23|477.15|475.23|477.15|475.23|476.15|474.23|0
1645792090000|2022-02-25 12:28:10|477.39|475.47|477.15|475.23|477.52|475.6|477.15|475.23|0
1645792100000|2022-02-25 12:28:20|476.9|474.98|477.15|475.23|477.15|475.23|476.9|474.98|0
1645792110000|2022-02-25 12:28:30|477.64|475.72|480.13|478.21|480.13|478.21|477.64|475.72|0
1645792120000|2022-02-25 12:28:40|479.51|477.59|480.87|478.95|480.87|478.95|479.26|477.34|0
1645792130000|2022-02-25 12:28:50|481|479.08|481.37|479.45|481.37|479.45|481|479.08|0
1645792140000|2022-02-25 12:29:00|481.25|479.33|481.25|479.33|481.5|479.58|480.63|478.71|0
1645792150000|2022-02-25 12:29:10|481|479.08|481.37|479.45|481.37|479.45|480.87|478.95|0
1645792160000|2022-02-25 12:29:20|481.12|479.2|480.87|478.95|481.12|479.2|480.87|478.95|0
1645792170000|2022-02-25 12:29:30|481|479.08|481.62|479.7|481.62|479.7|481|479.08|0
1645792180000|2022-02-25 12:29:40|481.87|479.95|482|480.08|482|480.08|481.75|479.83|0
1645792190000|2022-02-25 12:29:50|481.87|479.95|482.37|480.45|482.37|480.45|481.87|479.95|0
1645792200000|2022-02-25 12:30:00|482.62|480.7|482.25|480.33|482.62|480.7|481.75|479.83|0
1645792210000|2022-02-25 12:30:10|482.62|480.7|482.74|480.82|482.74|480.82|482.37|480.45|0
1645792220000|2022-02-25 12:30:20|482.99|481.07|483.49|481.57|483.49|481.57|482.99|481.07|0
1645792230000|2022-02-25 12:30:30|483.61|481.69|482.37|480.45|483.61|481.69|482.37|480.45|0
1645792240000|2022-02-25 12:30:40|482.62|480.7|483.24|481.32|483.24|481.32|482.62|480.7|0
1645792250000|2022-02-25 12:30:50|482.62|480.7|483.11|481.19|483.11|481.19|482.62|480.7|0
1645792260000|2022-02-25 12:31:00|482.37|480.45|481.75|479.83|482.37|480.45|481.75|479.83|0
1645792270000|2022-02-25 12:31:10|480.76|478.84|481.5|479.58|481.5|479.58|480.76|478.84|0
1645792280000|2022-02-25 12:31:20|482.12|480.2|482.37|480.45|482.37|480.45|482.12|480.2|0
1645792290000|2022-02-25 12:31:30|482.25|480.33|481.87|479.95|482.25|480.33|481.62|479.7|0
1645792300000|2022-02-25 12:31:40|481.62|479.7|481.37|479.45|481.62|479.7|481.12|479.2|0
1645792310000|2022-02-25 12:31:50|481.5|479.58|481|479.08|481.5|479.58|480.76|478.84|0
1645792320000|2022-02-25 12:32:00|480.38|478.46|480.63|478.71|480.63|478.71|479.76|477.84|0
1645792330000|2022-02-25 12:32:10|480.87|478.95|481.87|479.95|481.87|479.95|480.87|478.95|0
1645792340000|2022-02-25 12:32:20|482.25|480.33|483.11|481.19|483.11|481.19|481.87|479.95|0
1645792350000|2022-02-25 12:32:30|483.49|481.57|483.61|481.69|483.86|481.94|483.36|481.44|0
1645792360000|2022-02-25 12:32:40|483.74|481.82|484.36|482.44|484.36|482.44|483.74|481.82|0
1645792370000|2022-02-25 12:32:50|483.74|481.82|483.74|481.82|484.11|482.19|483.74|481.82|0
1645792380000|2022-02-25 12:33:00|483.99|482.07|483.99|482.07|484.24|482.32|483.86|481.94|0
1645792390000|2022-02-25 12:33:10|483.61|481.69|484.11|482.19|484.11|482.19|483.61|481.69|0
1645792400000|2022-02-25 12:33:20|484.49|482.57|483.36|481.44|484.49|482.57|483.36|481.44|0
1645792410000|2022-02-25 12:33:30|483.49|481.57|483.61|481.69|483.86|481.94|483.49|481.57|0
1645792420000|2022-02-25 12:33:40|483.11|481.19|482.12|480.2|483.11|481.19|482.12|480.2|0
1645792430000|2022-02-25 12:33:50|482.62|480.7|484.11|482.19|484.11|482.19|482.62|480.7|0
1645792440000|2022-02-25 12:34:00|483.74|481.82|483.36|481.44|483.74|481.82|482.99|481.07|0
1645792450000|2022-02-25 12:34:10|482.99|481.07|483.36|481.44|483.36|481.44|482.5|480.58|0
1645792460000|2022-02-25 12:34:20|483.49|481.57|485.23|483.31|485.23|483.31|483.36|481.44|0
1645792470000|2022-02-25 12:34:30|484.85|482.93|483.74|481.82|484.98|483.06|483.74|481.82|0
1645792480000|2022-02-25 12:34:40|483.11|481.19|483.49|481.57|483.49|481.57|483.11|481.19|0
1645792490000|2022-02-25 12:34:50|483.24|481.32|483.49|481.57|483.49|481.57|483.24|481.32|0
1645792500000|2022-02-25 12:35:00|484.36|482.44|486.23|484.31|486.23|484.31|484.36|482.44|0
1645792510000|2022-02-25 12:35:10|485.6|483.68|486.72|484.8|486.72|484.8|485.6|483.68|0
1645792520000|2022-02-25 12:35:20|487.22|485.3|487.72|485.8|487.72|485.8|487.22|485.3|0
1645792530000|2022-02-25 12:35:30|487.09|485.17|486.72|484.8|487.09|485.17|486.72|484.8|0
1645792540000|2022-02-25 12:35:40|487.09|485.17|486.48|484.56|487.09|485.17|486.48|484.56|0
1645792550000|2022-02-25 12:35:50|487.09|485.17|487.09|485.17|487.34|485.42|487.09|485.17|0
1645792560000|2022-02-25 12:36:00|486.72|484.8|486.35|484.43|486.84|484.92|486.35|484.43|0
1645792570000|2022-02-25 12:36:10|486.1|484.18|486.97|485.05|486.97|485.05|486.1|484.18|0
1645792580000|2022-02-25 12:36:20|486.6|484.68|486.48|484.56|486.6|484.68|485.98|484.06|0
1645792590000|2022-02-25 12:36:30|485.98|484.06|486.23|484.31|486.48|484.56|485.98|484.06|0
1645792600000|2022-02-25 12:36:40|486.48|484.56|486.6|484.68|486.6|484.68|486.48|484.56|0
1645792610000|2022-02-25 12:36:50|486.23|484.31|486.35|484.43|486.48|484.56|486.23|484.31|0
1645792620000|2022-02-25 12:37:00|486.1|484.18|486.48|484.56|486.48|484.56|486.1|484.18|0
1645792630000|2022-02-25 12:37:10|486.6|484.68|486.6|484.68|486.6|484.68|486.6|484.68|0
1645792640000|2022-02-25 12:37:20|486.84|484.92|485.85|483.93|486.84|484.92|485.85|483.93|0
1645792650000|2022-02-25 12:37:30|486.1|484.18|485.98|484.06|486.48|484.56|485.98|484.06|0
1645792660000|2022-02-25 12:37:40|486.1|484.18|486.23|484.31|486.23|484.31|486.1|484.18|0
1645792670000|2022-02-25 12:37:50|485.98|484.06|486.23|484.31|486.23|484.31|485.98|484.06|0
1645792680000|2022-02-25 12:38:00|484.85|482.93|484.24|482.32|485.23|483.31|484.24|482.32|0
1645792690000|2022-02-25 12:38:10|484.49|482.57|484.85|482.93|485.23|483.31|484.49|482.57|0
1645792700000|2022-02-25 12:38:20|484.98|483.06|485.73|483.81|485.98|484.06|484.98|483.06|0
1645792710000|2022-02-25 12:38:30|485.98|484.06|486.84|484.92|486.84|484.92|485.98|484.06|0
1645792720000|2022-02-25 12:38:40|486.23|484.31|486.35|484.43|486.35|484.43|485.98|484.06|0
1645792740000|2022-02-25 12:39:00|486.48|484.56|485.73|483.81|486.48|484.56|485.48|483.56|0
1645792750000|2022-02-25 12:39:10|485.48|483.56|485.85|483.93|485.85|483.93|485.48|483.56|0
1645792760000|2022-02-25 12:39:20|485.98|484.06|485.48|483.56|485.98|484.06|485.48|483.56|0
1645792770000|2022-02-25 12:39:30|485.23|483.31|484.36|482.44|485.23|483.31|484.36|482.44|0
1645792780000|2022-02-25 12:39:40|484.49|482.57|484.73|482.81|484.98|483.06|484.49|482.57|0
1645792790000|2022-02-25 12:39:50|484.6|482.68|484.6|482.68|484.6|482.68|484.49|482.57|0
1645792800000|2022-02-25 12:40:00|484.49|482.57|484.98|483.06|484.98|483.06|483.99|482.07|0
1645792810000|2022-02-25 12:40:10|484.85|482.93|484.73|482.81|484.85|482.93|484.73|482.81|0
1645792820000|2022-02-25 12:40:20|484.6|482.68|484.73|482.81|484.73|482.81|484.6|482.68|0
1645792830000|2022-02-25 12:40:30|484.24|482.32|485.23|483.31|485.35|483.43|484.24|482.32|0
1645792840000|2022-02-25 12:40:40|485.48|483.56|485.23|483.31|485.48|483.56|485.23|483.31|0
1645792850000|2022-02-25 12:40:50|485.35|483.43|485.48|483.56|485.6|483.68|485.1|483.18|0
1645792860000|2022-02-25 12:41:00|485.85|483.93|485.73|483.81|485.85|483.93|485.73|483.81|0
1645792870000|2022-02-25 12:41:10|485.6|483.68|485.98|484.06|485.98|484.06|485.6|483.68|0
1645792880000|2022-02-25 12:41:20|485.6|483.68|485.48|483.56|485.6|483.68|484.85|482.93|0
1645792890000|2022-02-25 12:41:30|485.73|483.81|485.35|483.43|485.73|483.81|485.35|483.43|0
1645792900000|2022-02-25 12:41:40|485.73|483.81|484.98|483.06|485.73|483.81|484.98|483.06|0
1645792910000|2022-02-25 12:41:50|485.48|483.56|485.98|484.06|485.98|484.06|485.48|483.56|0
1645792920000|2022-02-25 12:42:00|485.85|483.93|485.98|484.06|485.98|484.06|485.85|483.93|0
1645792930000|2022-02-25 12:42:10|486.72|484.8|486.97|485.05|487.09|485.17|486.59|484.67|0
1645792940000|2022-02-25 12:42:20|486.72|484.8|486.48|484.56|486.72|484.8|486.48|484.56|0
1645792950000|2022-02-25 12:42:30|486.59|484.67|484.73|482.81|486.59|484.67|484.73|482.81|0
1645792960000|2022-02-25 12:42:40|484.98|483.06|485.1|483.18|485.1|483.18|484.85|482.93|0
1645792970000|2022-02-25 12:42:50|485.48|483.56|485.98|484.06|486.23|484.31|485.48|483.56|0
1645792980000|2022-02-25 12:43:00|486.23|484.31|487.84|485.92|487.84|485.92|486.23|484.31|0
1645792990000|2022-02-25 12:43:10|486.59|484.67|485.85|483.93|486.59|484.67|485.48|483.56|0
1645793000000|2022-02-25 12:43:20|486.23|484.31|485.98|484.06|486.23|484.31|485.85|483.93|0
1645793010000|2022-02-25 12:43:30|486.1|484.18|485.48|483.56|486.59|484.67|485.48|483.56|0
1645793020000|2022-02-25 12:43:40|485.6|483.68|484.6|482.68|485.6|483.68|484.6|482.68|0
1645793030000|2022-02-25 12:43:50|484.49|482.57|483.86|481.94|484.73|482.81|483.86|481.94|0
1645793040000|2022-02-25 12:44:00|483.24|481.32|484.11|482.19|484.36|482.44|483.24|481.32|0
1645793050000|2022-02-25 12:44:10|484.36|482.44|484.11|482.19|484.6|482.68|484.11|482.19|0
1645793060000|2022-02-25 12:44:20|483.86|481.94|483.24|481.32|483.86|481.94|483.24|481.32|0
1645793070000|2022-02-25 12:44:30|483.36|481.44|483.86|481.94|483.86|481.94|483.36|481.44|0
1645793080000|2022-02-25 12:44:40|483.61|481.69|483.74|481.82|483.74|481.82|483.61|481.69|0
1645793090000|2022-02-25 12:44:50|483.86|481.94|484.36|482.44|484.36|482.44|483.86|481.94|0
1645793100000|2022-02-25 12:45:00|483.74|481.82|484.49|482.57|484.49|482.57|483.74|481.82|0
1645793110000|2022-02-25 12:45:10|484.36|482.44|484.73|482.81|484.73|482.81|484.24|482.32|0
1645793120000|2022-02-25 12:45:20|484.6|482.68|485.1|483.18|485.1|483.18|484.6|482.68|0
1645793130000|2022-02-25 12:45:30|485.23|483.31|485.1|483.18|485.23|483.31|485.1|483.18|0
1645793140000|2022-02-25 12:45:40|485.23|483.31|485.23|483.31|485.48|483.56|485.23|483.31|0
1645793150000|2022-02-25 12:45:50|485.35|483.43|485.73|483.81|485.73|483.81|485.35|483.43|0
1645793160000|2022-02-25 12:46:00|486.59|484.67|486.72|484.8|486.72|484.8|486.59|484.67|0
1645793170000|2022-02-25 12:46:10|486.97|485.05|486.72|484.8|486.97|485.05|486.35|484.43|0
1645793180000|2022-02-25 12:46:20|486.84|484.92|486.59|484.67|486.84|484.92|486.48|484.56|0
1645793190000|2022-02-25 12:46:30|486.84|484.92|487.22|485.3|487.22|485.3|486.72|484.8|0
1645793200000|2022-02-25 12:46:40|487.09|485.17|487.34|485.42|487.34|485.42|487.09|485.17|0
1645793210000|2022-02-25 12:46:50|487.97|486.05|487.84|485.92|488.09|486.17|487.84|485.92|0
1645793220000|2022-02-25 12:47:00|487.47|485.55|487.34|485.42|487.47|485.55|486.97|485.05|0
1645793230000|2022-02-25 12:47:10|487.84|485.92|487.84|485.92|487.84|485.92|487.72|485.8|0
1645793240000|2022-02-25 12:47:20|487.97|486.05|487.47|485.55|488.09|486.17|487.47|485.55|0
1645793250000|2022-02-25 12:47:30|487.34|485.42|487.72|485.8|487.84|485.92|487.34|485.42|0
1645793260000|2022-02-25 12:47:40|487.84|485.92|487.34|485.42|487.84|485.92|487.22|485.3|0
1645793270000|2022-02-25 12:47:50|486.97|485.05|487.59|485.67|487.59|485.67|486.97|485.05|0
1645793280000|2022-02-25 12:48:00|487.47|485.55|487.47|485.55|487.47|485.55|487.22|485.3|0
1645793290000|2022-02-25 12:48:10|487.34|485.42|488.22|486.3|488.22|486.3|487.34|485.42|0
1645793300000|2022-02-25 12:48:20|488.09|486.17|487.72|485.8|488.09|486.17|487.72|485.8|0
1645793310000|2022-02-25 12:48:30|487.59|485.67|486.84|484.92|487.59|485.67|486.35|484.43|0
1645793320000|2022-02-25 12:48:40|487.22|485.3|486.97|485.05|487.22|485.3|486.72|484.8|0
1645793330000|2022-02-25 12:48:50|487.22|485.3|487.22|485.3|487.34|485.42|487.09|485.17|0
1645793340000|2022-02-25 12:49:00|486.97|485.05|486.97|485.05|487.09|485.17|486.97|485.05|0
1645793350000|2022-02-25 12:49:10|487.09|485.17|487.09|485.17|487.22|485.3|487.09|485.17|0
1645793360000|2022-02-25 12:49:20|486.97|485.05|486.59|484.67|486.97|485.05|486.59|484.67|0
1645793370000|2022-02-25 12:49:30|486.23|484.31|486.23|484.31|486.35|484.43|486.23|484.31|0
1645793380000|2022-02-25 12:49:40|486.1|484.18|486.35|484.43|486.35|484.43|486.1|484.18|0
1645793390000|2022-02-25 12:49:50|485.98|484.06|486.23|484.31|486.23|484.31|485.85|483.93|0
1645793400000|2022-02-25 12:50:00|486.1|484.18|485.98|484.06|486.1|484.18|485.85|483.93|0
1645793410000|2022-02-25 12:50:10|486.23|484.31|486.23|484.31|486.23|484.31|486.1|484.18|0
1645793420000|2022-02-25 12:50:20|486.1|484.18|486.48|484.56|486.48|484.56|486.1|484.18|0
1645793430000|2022-02-25 12:50:30|486.35|484.43|474.41|472.49|486.35|484.43|474.41|472.49|0
1645793440000|2022-02-25 12:50:40|472.92|471|467.7|465.78|472.92|471|467.7|465.78|0
1645793450000|2022-02-25 12:50:50|466.96|465.04|466.46|464.54|466.96|465.04|463.73|461.81|0
1645793460000|2022-02-25 12:51:00|467.7|465.78|469.19|467.27|469.19|467.27|466.46|464.54|0
1645793470000|2022-02-25 12:51:10|468.94|467.02|468.58|466.66|469.07|467.15|468.08|466.16|0
1645793480000|2022-02-25 12:51:20|468.82|466.9|469.07|467.15|469.94|468.02|468.82|466.9|0
1645793490000|2022-02-25 12:51:30|468.82|466.9|467.45|465.53|468.82|466.9|467.45|465.53|0
1645793500000|2022-02-25 12:51:40|468.82|466.9|469.07|467.15|469.07|467.15|468.08|466.16|0
1645793510000|2022-02-25 12:51:50|473.05|471.13|472.67|470.75|473.05|471.13|472.67|470.75|0
1645793520000|2022-02-25 12:52:00|476.15|474.23|475.53|473.61|476.28|474.36|475.53|473.61|0
1645793530000|2022-02-25 12:52:10|474.79|472.87|473.17|471.25|474.79|472.87|473.17|471.25|0
1645793540000|2022-02-25 12:52:20|472.3|470.38|471.38|469.46|472.3|470.38|470.76|468.84|0
1645793550000|2022-02-25 12:52:30|469.89|467.97|467.96|466.04|469.89|467.97|467.96|466.04|0
1645793560000|2022-02-25 12:52:40|468.21|466.29|469.21|467.29|469.21|467.29|468.21|466.29|0
1645793570000|2022-02-25 12:52:50|470.2|468.28|471.45|469.53|471.45|469.53|470.2|468.28|0
1645793580000|2022-02-25 12:53:00|469.45|467.53|467.09|465.17|469.45|467.53|467.09|465.17|0
1645793590000|2022-02-25 12:53:10|466.34|464.42|467.83|465.91|467.83|465.91|465.59|463.67|0
1645793600000|2022-02-25 12:53:20|466.72|464.8|467.46|465.54|467.71|465.79|466.72|464.8|0
1645793610000|2022-02-25 12:53:30|467.09|465.17|467.96|466.04|468.96|467.04|467.09|465.17|0
1645793620000|2022-02-25 12:53:40|466.34|464.42|459.5|457.58|466.34|464.42|459.5|457.58|0
1645793630000|2022-02-25 12:53:50|459.26|457.34|461|459.08|461|459.08|459.26|457.34|0
1645793640000|2022-02-25 12:54:00|460|458.08|460.87|458.95|461.61|459.69|460|458.08|0
1645793650000|2022-02-25 12:54:10|460.5|458.58|460|458.08|460.5|458.58|460|458.08|0
1645793660000|2022-02-25 12:54:20|459.38|457.46|461.12|459.2|461.12|459.2|459.38|457.46|0
1645793670000|2022-02-25 12:54:30|461.61|459.69|465.34|463.42|465.34|463.42|461.61|459.69|0
1645793680000|2022-02-25 12:54:40|465.47|463.55|463.23|461.31|465.47|463.55|463.23|461.31|0
1645793690000|2022-02-25 12:54:50|463.73|461.81|462.74|460.82|463.73|461.81|462.74|460.82|0
1645793700000|2022-02-25 12:55:00|461.86|459.94|460.75|458.83|461.86|459.94|460.75|458.83|0
1645793710000|2022-02-25 12:55:10|461.49|459.57|458.26|456.34|461.49|459.57|458.26|456.34|0
1645793720000|2022-02-25 12:55:20|458.01|456.09|459.01|457.09|459.01|457.09|458.01|456.09|0
1645793730000|2022-02-25 12:55:30|458.13|456.21|456.02|454.1|458.13|456.21|455.9|453.98|0
1645793740000|2022-02-25 12:55:40|455.65|453.73|454.4|452.48|456.27|454.35|454.4|452.48|0
1645793750000|2022-02-25 12:55:50|454.28|452.36|455.28|453.36|455.4|453.48|454.28|452.36|0
1645793760000|2022-02-25 12:56:00|455.4|453.48|456.39|454.47|457.02|455.1|455.4|453.48|0
1645793770000|2022-02-25 12:56:10|457.64|455.72|457.39|455.47|458.01|456.09|457.39|455.47|0
1645793780000|2022-02-25 12:56:20|457.64|455.72|457.14|455.22|457.64|455.72|455.65|453.73|0
1645793790000|2022-02-25 12:56:30|455.4|453.48|455.4|453.48|455.9|453.98|455.28|453.36|0
1645793800000|2022-02-25 12:56:40|455.65|453.73|454.4|452.48|455.65|453.73|454.28|452.36|0
1645793810000|2022-02-25 12:56:50|453.91|451.99|454.9|452.98|454.9|452.98|453.91|451.99|0
1645793820000|2022-02-25 12:57:00|454.28|452.36|454.16|452.24|454.28|452.36|453.41|451.49|0
1645793830000|2022-02-25 12:57:10|454.04|452.12|457.02|455.1|457.02|455.1|454.04|452.12|0
1645793840000|2022-02-25 12:57:20|457.14|455.22|456.64|454.72|457.27|455.35|456.64|454.72|0
1645793850000|2022-02-25 12:57:30|456.89|454.97|456.89|454.97|456.89|454.97|456.39|454.47|0
1645793860000|2022-02-25 12:57:40|456.52|454.6|456.39|454.47|456.89|454.97|456.39|454.47|0
1645793870000|2022-02-25 12:57:50|456.77|454.85|458.63|456.71|458.63|456.71|456.77|454.85|0
1645793880000|2022-02-25 12:58:00|460.62|458.7|461.99|460.07|461.99|460.07|460.62|458.7|0
1645793890000|2022-02-25 12:58:10|461.49|459.57|460.5|458.58|461.49|459.57|460.12|458.2|0
1645793900000|2022-02-25 12:58:20|461.36|459.44|459.38|457.46|461.36|459.44|459.38|457.46|0
1645793910000|2022-02-25 12:58:30|459.62|457.7|456.14|454.22|459.62|457.7|456.14|454.22|0
1645793920000|2022-02-25 12:58:40|457.14|455.22|456.39|454.47|457.27|455.35|456.39|454.47|0
1645793930000|2022-02-25 12:58:50|456.02|454.1|456.02|454.1|456.02|454.1|456.02|454.1|0
1645793940000|2022-02-25 12:59:00|457.14|455.22|455.15|453.23|457.14|455.22|454.9|452.98|0
1645793950000|2022-02-25 12:59:10|455.28|453.36|454.65|452.73|455.28|453.36|454.65|452.73|0
1645793960000|2022-02-25 12:59:20|454.9|452.98|455.15|453.23|455.15|453.23|454.53|452.61|0
1645793970000|2022-02-25 12:59:30|456.02|454.1|456.64|454.72|456.64|454.72|456.02|454.1|0
1645793980000|2022-02-25 12:59:40|456.14|454.22|458.36|456.44|458.36|456.44|456.14|454.22|0
1645793990000|2022-02-25 12:59:50|458.11|456.19|457.82|455.9|458.11|456.19|457.82|455.9|0
1645794000000|2022-02-25 13:00:00|458.45|456.53|459.81|457.89|459.81|457.89|458.32|456.4|0
1645794010000|2022-02-25 13:00:10|460.06|458.14|458.7|456.78|460.06|458.14|458.7|456.78|0
1645794020000|2022-02-25 13:00:20|459.06|457.14|459.06|457.14|459.56|457.64|459.06|457.14|0
1645794030000|2022-02-25 13:00:30|459.44|457.52|459.06|457.14|459.94|458.02|459.06|457.14|0
1645794040000|2022-02-25 13:00:40|459.19|457.27|459.3|457.38|459.3|457.38|458.8|456.88|0
1645794050000|2022-02-25 13:00:50|458.55|456.63|458.8|456.88|459.55|457.63|458.55|456.63|0
1645794060000|2022-02-25 13:01:00|458.93|457.01|461.04|459.12|461.04|459.12|458.93|457.01|0
1645794070000|2022-02-25 13:01:10|461.17|459.25|462.66|460.74|462.66|460.74|461.17|459.25|0
1645794080000|2022-02-25 13:01:20|461.54|459.62|462.78|460.86|462.78|460.86|461.29|459.37|0
1645794090000|2022-02-25 13:01:30|463.78|461.86|462.91|460.99|463.78|461.86|462.91|460.99|0
1645794100000|2022-02-25 13:01:40|463.28|461.36|463.53|461.61|463.53|461.61|462.78|460.86|0
1645794110000|2022-02-25 13:01:50|464.03|462.11|461.79|459.87|464.03|462.11|461.79|459.87|0
1645794120000|2022-02-25 13:02:00|462.04|460.12|462.54|460.62|462.54|460.62|461.29|459.37|0
1645794130000|2022-02-25 13:02:10|462.04|460.12|461.79|459.87|462.04|460.12|461.54|459.62|0
1645794140000|2022-02-25 13:02:20|461.42|459.5|463.03|461.11|463.03|461.11|461.29|459.37|0
1645794150000|2022-02-25 13:02:30|462.54|460.62|462.42|460.5|462.54|460.62|462.04|460.12|0
1645794160000|2022-02-25 13:02:40|462.04|460.12|461.54|459.62|462.04|460.12|461.54|459.62|0
1645794170000|2022-02-25 13:02:50|462.17|460.25|462.54|460.62|462.54|460.62|462.17|460.25|0
1645794180000|2022-02-25 13:03:00|461.54|459.62|461.79|459.87|461.79|459.87|461.54|459.62|0
1645794190000|2022-02-25 13:03:10|461.92|460|463.03|461.11|463.03|461.11|461.92|460|0
1645794200000|2022-02-25 13:03:20|463.28|461.36|463.78|461.86|463.78|461.86|463.03|461.11|0
1645794210000|2022-02-25 13:03:30|464.03|462.11|465.52|463.6|465.52|463.6|464.03|462.11|0
1645794220000|2022-02-25 13:03:40|466.4|464.48|465.52|463.6|466.52|464.6|465.27|463.35|0
1645794230000|2022-02-25 13:03:50|465.77|463.85|464.91|462.99|465.77|463.85|464.91|462.99|0
1645794240000|2022-02-25 13:04:00|465.15|463.23|464.78|462.86|465.15|463.23|464.53|462.61|0
1645794250000|2022-02-25 13:04:10|464.66|462.74|464.53|462.61|464.66|462.74|464.53|462.61|0
1645794260000|2022-02-25 13:04:20|465.03|463.11|464.78|462.86|465.03|463.11|464.53|462.61|0
1645794270000|2022-02-25 13:04:30|465.03|463.11|464.53|462.61|465.03|463.11|464.28|462.36|0
1645794280000|2022-02-25 13:04:40|464.66|462.74|464.78|462.86|464.78|462.86|464.28|462.36|0
1645794290000|2022-02-25 13:04:50|464.66|462.74|464.28|462.36|465.52|463.6|464.28|462.36|0
1645794300000|2022-02-25 13:05:00|464.41|462.49|464.53|462.61|464.53|462.61|464.03|462.11|0
1645794310000|2022-02-25 13:05:10|465.03|463.11|464.91|462.99|465.52|463.6|464.78|462.86|0
1645794320000|2022-02-25 13:05:20|464.53|462.61|464.16|462.24|464.53|462.61|464.16|462.24|0
1645794330000|2022-02-25 13:05:30|463.53|461.61|464.28|462.36|464.28|462.36|463.53|461.61|0
1645794340000|2022-02-25 13:05:40|463.78|461.86|463.53|461.61|463.78|461.86|462.66|460.74|0
1645794350000|2022-02-25 13:05:50|463.28|461.36|462.66|460.74|463.28|461.36|462.54|460.62|0
1645794360000|2022-02-25 13:06:00|462.54|460.62|461.04|459.12|462.54|460.62|461.04|459.12|0
1645794370000|2022-02-25 13:06:10|460.79|458.87|460.42|458.5|460.79|458.87|460.42|458.5|0
1645794380000|2022-02-25 13:06:20|460.79|458.87|461.54|459.62|461.54|459.62|460.79|458.87|0
1645794390000|2022-02-25 13:06:30|461.79|459.87|461.17|459.25|461.79|459.87|461.17|459.25|0
1645794400000|2022-02-25 13:06:40|460.92|459|460.79|458.87|460.92|459|460.79|458.87|0
1645794410000|2022-02-25 13:06:50|460.29|458.37|459.8|457.88|460.29|458.37|459.8|457.88|0
1645794420000|2022-02-25 13:07:00|459.93|458.01|458.8|456.88|459.93|458.01|458.8|456.88|0
1645794430000|2022-02-25 13:07:10|459.55|457.63|459.05|457.13|459.55|457.63|459.05|457.13|0
1645794440000|2022-02-25 13:07:20|458.8|456.88|458.8|456.88|458.8|456.88|458.3|456.38|0
1645794450000|2022-02-25 13:07:30|458.55|456.63|457.81|455.89|458.55|456.63|457.81|455.89|0
1645794470000|2022-02-25 13:07:50|457.56|455.64|457.81|455.89|457.81|455.89|457.56|455.64|0
1645794480000|2022-02-25 13:08:00|457.56|455.64|458.3|456.38|458.43|456.51|457.56|455.64|0
1645794490000|2022-02-25 13:08:10|458.55|456.63|457.06|455.14|458.55|456.63|457.06|455.14|0
1645794500000|2022-02-25 13:08:20|457.81|455.89|458.3|456.38|458.3|456.38|457.81|455.89|0
1645794510000|2022-02-25 13:08:30|458.18|456.26|458.3|456.38|458.3|456.38|458.05|456.13|0
1645794520000|2022-02-25 13:08:40|459.18|457.26|461.04|459.12|461.29|459.37|459.18|457.26|0
1645794530000|2022-02-25 13:08:50|460.79|458.87|460.42|458.5|460.79|458.87|460.29|458.37|0
1645794540000|2022-02-25 13:09:00|459.18|457.26|459.43|457.51|459.8|457.88|459.18|457.26|0
1645794550000|2022-02-25 13:09:10|459.3|457.38|459.8|457.88|459.8|457.88|459.18|457.26|0
1645794560000|2022-02-25 13:09:20|460.05|458.13|458.93|457.01|460.05|458.13|458.93|457.01|0
1645794570000|2022-02-25 13:09:30|458.8|456.88|458.68|456.76|459.05|457.13|458.68|456.76|0
1645794580000|2022-02-25 13:09:40|458.8|456.88|459.18|457.26|459.18|457.26|458.8|456.88|0
1645794590000|2022-02-25 13:09:50|459.3|457.38|460.05|458.13|460.05|458.13|459.3|457.38|0
1645794600000|2022-02-25 13:10:00|459.93|458.01|460.42|458.5|460.42|458.5|459.93|458.01|0
1645794610000|2022-02-25 13:10:10|460.05|458.13|459.55|457.63|460.05|458.13|459.55|457.63|0
1645794620000|2022-02-25 13:10:20|459.8|457.88|460.29|458.37|460.29|458.37|459.8|457.88|0
1645794630000|2022-02-25 13:10:30|460.17|458.25|462.04|460.12|462.04|460.12|460.17|458.25|0
1645794640000|2022-02-25 13:10:40|461.92|460|461.54|459.62|462.04|460.12|461.42|459.5|0
1645794650000|2022-02-25 13:10:50|461.04|459.12|461.54|459.62|461.54|459.62|461.04|459.12|0
1645794660000|2022-02-25 13:11:00|461.29|459.37|459.55|457.63|461.29|459.37|459.55|457.63|0
1645794670000|2022-02-25 13:11:10|460.29|458.37|460.29|458.37|460.79|458.87|460.29|458.37|0
1645794680000|2022-02-25 13:11:20|460.54|458.62|461.54|459.62|461.79|459.87|460.54|458.62|0
1645794690000|2022-02-25 13:11:30|461.79|459.87|461.79|459.87|461.79|459.87|461.79|459.87|0
1645794700000|2022-02-25 13:11:40|461.54|459.62|461.67|459.75|461.79|459.87|461.54|459.62|0
1645794710000|2022-02-25 13:11:50|462.04|460.12|461.67|459.75|462.17|460.25|461.67|459.75|0
1645794720000|2022-02-25 13:12:00|460.79|458.87|460.42|458.5|461.29|459.37|460.42|458.5|0
1645794730000|2022-02-25 13:12:10|460.29|458.37|459.53|457.61|461.04|459.12|459.53|457.61|0
1645794740000|2022-02-25 13:12:20|460.53|458.61|461.15|459.23|461.27|459.35|460.53|458.61|0
1645794750000|2022-02-25 13:12:30|460.77|458.85|460.9|458.98|460.9|458.98|460.77|458.85|0
1645794760000|2022-02-25 13:12:40|461.15|459.23|461.02|459.1|461.15|459.23|461.02|459.1|0
1645794770000|2022-02-25 13:12:50|461.27|459.35|461.52|459.6|461.76|459.84|461.27|459.35|0
1645794780000|2022-02-25 13:13:00|461.27|459.35|462.01|460.09|462.01|460.09|461.27|459.35|0
1645794790000|2022-02-25 13:13:10|461.52|459.6|462.01|460.09|462.01|460.09|461.52|459.6|0
1645794800000|2022-02-25 13:13:20|461.76|459.84|460.77|458.85|461.76|459.84|460.77|458.85|0
1645794810000|2022-02-25 13:13:30|460.52|458.6|460.4|458.48|460.52|458.6|460.27|458.35|0
1645794820000|2022-02-25 13:13:40|460.65|458.73|460.77|458.85|461.15|459.23|460.65|458.73|0
1645794830000|2022-02-25 13:13:50|460.65|458.73|460.27|458.35|460.65|458.73|460.27|458.35|0
1645794840000|2022-02-25 13:14:00|460.52|458.6|460.4|458.48|460.77|458.85|460.4|458.48|0
1645794850000|2022-02-25 13:14:10|459.52|457.6|459.4|457.48|460.52|458.6|459.4|457.48|0
1645794860000|2022-02-25 13:14:20|459.27|457.35|458.53|456.61|459.4|457.48|458.53|456.61|0
1645794870000|2022-02-25 13:14:30|458.03|456.11|456.78|454.86|458.53|456.61|456.78|454.86|0
1645794880000|2022-02-25 13:14:40|457.03|455.11|457.53|455.61|457.53|455.61|457.03|455.11|0
1645794890000|2022-02-25 13:14:50|457.03|455.11|456.66|454.74|457.03|455.11|456.66|454.74|0
1645794900000|2022-02-25 13:15:00|456.53|454.61|456.42|454.5|456.78|454.86|456.29|454.37|0
1645794910000|2022-02-25 13:15:10|456.66|454.74|458.28|456.36|458.28|456.36|456.53|454.61|0
1645794920000|2022-02-25 13:15:20|458.03|456.11|458.41|456.49|458.78|456.86|458.03|456.11|0
1645794930000|2022-02-25 13:15:30|458.03|456.11|458.41|456.49|458.78|456.86|458.03|456.11|0
1645794940000|2022-02-25 13:15:40|459.15|457.23|459.65|457.73|459.9|457.98|459.15|457.23|0
1645794950000|2022-02-25 13:15:50|459.52|457.6|460.15|458.23|460.15|458.23|459.02|457.1|0
1645794960000|2022-02-25 13:16:00|459.27|457.35|459.15|457.23|459.52|457.6|459.02|457.1|0
1645794970000|2022-02-25 13:16:10|459.27|457.35|460.27|458.35|460.27|458.35|459.27|457.35|0
1645794980000|2022-02-25 13:16:20|458.91|456.99|459.4|457.48|459.52|457.6|458.91|456.99|0
1645794990000|2022-02-25 13:16:30|459.27|457.35|459.27|457.35|459.52|457.6|459.27|457.35|0
1645795000000|2022-02-25 13:16:40|459.15|457.23|457.66|455.74|459.27|457.35|457.66|455.74|0
1645795010000|2022-02-25 13:16:50|458.03|456.11|457.91|455.99|458.03|456.11|457.28|455.36|0
1645795020000|2022-02-25 13:17:00|458.16|456.24|458.78|456.86|458.78|456.86|458.16|456.24|0
1645795030000|2022-02-25 13:17:10|458.66|456.74|457.53|455.61|458.66|456.74|457.53|455.61|0
1645795040000|2022-02-25 13:17:20|457.28|455.36|456.42|454.5|457.28|455.36|456.29|454.37|0
1645795050000|2022-02-25 13:17:30|456.91|454.99|456.42|454.5|456.91|454.99|456.42|454.5|0
1645795060000|2022-02-25 13:17:40|456.29|454.37|455.79|453.87|456.29|454.37|455.79|453.87|0
1645795070000|2022-02-25 13:17:50|455.92|454|455.92|454|455.92|454|455.79|453.87|0
1645795080000|2022-02-25 13:18:00|455.54|453.62|455.42|453.5|455.54|453.62|455.42|453.5|0
1645795090000|2022-02-25 13:18:10|455.29|453.37|455.29|453.37|455.79|453.87|455.29|453.37|0
1645795100000|2022-02-25 13:18:20|455.54|453.62|455.29|453.37|455.54|453.62|455.29|453.37|0
1645795110000|2022-02-25 13:18:30|455.54|453.62|456.78|454.86|456.78|454.86|455.54|453.62|0
1645795120000|2022-02-25 13:18:40|457.03|455.11|456.53|454.61|457.28|455.36|456.53|454.61|0
1645795130000|2022-02-25 13:18:50|456.66|454.74|456.78|454.86|456.78|454.86|456.53|454.61|0
1645795140000|2022-02-25 13:19:00|456.41|454.49|455.54|453.62|456.41|454.49|455.54|453.62|0
1645795150000|2022-02-25 13:19:10|455.67|453.75|455.42|453.5|455.67|453.75|455.29|453.37|0
1645795160000|2022-02-25 13:19:20|455.29|453.37|456.29|454.37|456.29|454.37|455.29|453.37|0
1645795170000|2022-02-25 13:19:30|455.42|453.5|455.29|453.37|455.42|453.5|455.29|453.37|0
1645795180000|2022-02-25 13:19:40|455.42|453.5|454.54|452.62|455.42|453.5|454.54|452.62|0
1645795190000|2022-02-25 13:19:50|454.04|452.12|452.05|450.13|454.04|452.12|452.05|450.13|0
1645795200000|2022-02-25 13:20:00|451.8|449.88|451.8|449.88|452.3|450.38|451.8|449.88|0
1645795210000|2022-02-25 13:20:10|451.56|449.64|451.56|449.64|451.56|449.64|451.31|449.39|0
1645795220000|2022-02-25 13:20:20|450.56|448.64|449.81|447.89|450.81|448.89|449.81|447.89|0
1645795230000|2022-02-25 13:20:30|450.31|448.39|449.07|447.15|450.31|448.39|449.07|447.15|0
1645795240000|2022-02-25 13:20:40|448.7|446.78|449.2|447.28|449.2|447.28|448.7|446.78|0
1645795250000|2022-02-25 13:20:50|449.32|447.4|449.32|447.4|449.32|447.4|448.82|446.9|0
1645795260000|2022-02-25 13:21:00|450.44|448.52|450.81|448.89|450.81|448.89|450.44|448.52|0
1645795270000|2022-02-25 13:21:10|451.06|449.14|450.81|448.89|451.06|449.14|450.81|448.89|0
1645795280000|2022-02-25 13:21:20|451.56|449.64|451.56|449.64|452.05|450.13|451.56|449.64|0
1645795290000|2022-02-25 13:21:30|451.8|449.88|452.3|450.38|452.3|450.38|451.8|449.88|0
1645795300000|2022-02-25 13:21:40|452.05|450.13|451.8|449.88|452.05|450.13|451.8|449.88|0
1645795310000|2022-02-25 13:21:50|451.06|449.14|450.56|448.64|451.31|449.39|450.56|448.64|0
1645795320000|2022-02-25 13:22:00|450.69|448.77|452.05|450.13|452.05|450.13|450.69|448.77|0
1645795330000|2022-02-25 13:22:10|451.8|449.88|451.06|449.14|451.8|449.88|450.94|449.02|0
1645795340000|2022-02-25 13:22:20|451.56|449.64|450.44|448.52|451.56|449.64|450.44|448.52|0
1645795350000|2022-02-25 13:22:30|449.81|447.89|449.81|447.89|449.81|447.89|449.81|447.89|0
1645795360000|2022-02-25 13:22:40|449.32|447.4|449.81|447.89|450.06|448.14|449.32|447.4|0
1645795370000|2022-02-25 13:22:50|448.82|446.9|448.32|446.4|448.82|446.9|448.32|446.4|0
1645795380000|2022-02-25 13:23:00|448.07|446.15|447.57|445.65|448.07|446.15|447.57|445.65|0
1645795390000|2022-02-25 13:23:10|447.33|445.41|447.57|445.65|447.57|445.65|447.33|445.41|0
1645795400000|2022-02-25 13:23:20|447.33|445.41|447.21|445.29|447.57|445.65|447.21|445.29|0
1645795410000|2022-02-25 13:23:30|447.33|445.41|447.33|445.41|447.33|445.41|446.83|444.91|0
1645795420000|2022-02-25 13:23:40|446.83|444.91|446.83|444.91|447.08|445.16|446.83|444.91|0
1645795430000|2022-02-25 13:23:50|446.33|444.41|445.83|443.91|446.33|444.41|445.83|443.91|0
1645795440000|2022-02-25 13:24:00|446.08|444.16|446.08|444.16|446.21|444.29|446.08|444.16|0
1645795450000|2022-02-25 13:24:10|446.33|444.41|444.59|442.67|446.33|444.41|444.59|442.67|0
1645795460000|2022-02-25 13:24:20|445.58|443.66|445.22|443.3|445.83|443.91|445.22|443.3|0
1645795470000|2022-02-25 13:24:30|444.84|442.92|445.09|443.17|445.09|443.17|444.59|442.67|0
1645795480000|2022-02-25 13:24:40|444.84|442.92|445.58|443.66|445.58|443.66|444.84|442.92|0
1645795490000|2022-02-25 13:24:50|445.34|443.42|444.59|442.67|445.34|443.42|444.59|442.67|0
1645795500000|2022-02-25 13:25:00|445.09|443.17|445.83|443.91|445.83|443.91|444.84|442.92|0
1645795510000|2022-02-25 13:25:10|445.09|443.17|444.84|442.92|445.09|443.17|444.09|442.17|0
1645795520000|2022-02-25 13:25:20|445.09|443.17|444.34|442.42|445.09|443.17|444.09|442.17|0
1645795530000|2022-02-25 13:25:30|444.59|442.67|445.09|443.17|445.09|443.17|444.09|442.17|0
1645795540000|2022-02-25 13:25:40|444.97|443.05|446.08|444.16|446.08|444.16|444.84|442.92|0
1645795550000|2022-02-25 13:25:50|446.33|444.41|447.08|445.16|447.33|445.41|446.33|444.41|0
1645795560000|2022-02-25 13:26:00|446.83|444.91|446.58|444.66|446.83|444.91|446.58|444.66|0
1645795570000|2022-02-25 13:26:10|446.83|444.91|447.57|445.65|447.57|445.65|446.83|444.91|0
1645795580000|2022-02-25 13:26:20|447.33|445.41|447.82|445.9|447.82|445.9|447.33|445.41|0
1645795590000|2022-02-25 13:26:30|447.7|445.78|447.7|445.78|447.82|445.9|447.7|445.78|0
1645795600000|2022-02-25 13:26:40|447.33|445.41|447.7|445.78|447.7|445.78|447.33|445.41|0
1645795610000|2022-02-25 13:26:50|447.82|445.9|447.08|445.16|447.82|445.9|446.96|445.04|0
1645795620000|2022-02-25 13:27:00|447.21|445.29|447.08|445.16|447.57|445.65|447.08|445.16|0
1645795630000|2022-02-25 13:27:10|447.82|445.9|447.57|445.65|447.82|445.9|447.57|445.65|0
1645795640000|2022-02-25 13:27:20|447.33|445.41|446.58|444.66|447.33|445.41|446.58|444.66|0
1645795650000|2022-02-25 13:27:30|447.08|445.16|447.45|445.53|447.45|445.53|447.08|445.16|0
1645795660000|2022-02-25 13:27:40|447.57|445.65|447.57|445.65|447.57|445.65|447.45|445.53|0
1645795670000|2022-02-25 13:27:50|447.33|445.41|447.33|445.41|447.33|445.41|447.21|445.29|0
1645795680000|2022-02-25 13:28:00|447.45|445.53|447.45|445.53|447.45|445.53|447.08|445.16|0
1645795690000|2022-02-25 13:28:10|447.7|445.78|447.33|445.41|447.82|445.9|447.33|445.41|0
1645795700000|2022-02-25 13:28:20|447.08|445.16|448.82|446.9|448.95|447.03|447.08|445.16|0
1645795710000|2022-02-25 13:28:30|449.81|447.89|449.69|447.77|449.81|447.89|449.56|447.64|0
1645795720000|2022-02-25 13:28:40|449.56|447.64|449.81|447.89|450.06|448.14|449.56|447.64|0
1645795730000|2022-02-25 13:28:50|449.94|448.02|450.31|448.39|450.31|448.39|449.94|448.02|0
1645795740000|2022-02-25 13:29:00|449.69|447.77|450.44|448.52|450.56|448.64|449.69|447.77|0
1645795750000|2022-02-25 13:29:10|450.94|449.02|450.81|448.89|451.06|449.14|450.69|448.77|0
1645795760000|2022-02-25 13:29:20|450.44|448.52|449.81|447.89|450.94|449.02|449.69|447.77|0
1645795770000|2022-02-25 13:29:30|448.95|447.03|447.95|446.03|448.95|447.03|447.95|446.03|0
1645795780000|2022-02-25 13:29:40|447.7|445.78|447.82|445.9|447.95|446.03|447.7|445.78|0
1645795790000|2022-02-25 13:29:50|448.2|446.28|447.95|446.03|448.45|446.53|447.95|446.03|0
1645795800000|2022-02-25 13:30:00|448.2|446.28|448.07|446.15|448.2|446.28|447.82|445.9|0
1645795810000|2022-02-25 13:30:10|449.56|447.64|449.45|447.53|449.69|447.77|449.45|447.53|0
1645795820000|2022-02-25 13:30:20|449.69|447.77|450.31|448.39|451.68|449.76|449.69|447.77|0
1645795830000|2022-02-25 13:30:30|450.44|448.52|450.44|448.52|450.44|448.52|449.69|447.77|0
1645795840000|2022-02-25 13:30:40|450.19|448.27|448.7|446.78|450.19|448.27|448.7|446.78|0
1645795850000|2022-02-25 13:30:50|448.95|447.03|450.06|448.14|450.06|448.14|448.95|447.03|0
1645795860000|2022-02-25 13:31:00|450.31|448.39|451.31|449.39|451.31|449.39|450.19|448.27|0
1645795870000|2022-02-25 13:31:10|451.06|449.14|450.81|448.89|451.44|449.52|450.81|448.89|0
1645795880000|2022-02-25 13:31:20|451.06|449.14|451.31|449.39|451.31|449.39|451.06|449.14|0
1645795890000|2022-02-25 13:31:30|450.94|449.02|448.07|446.15|450.94|449.02|448.07|446.15|0
1645795900000|2022-02-25 13:31:40|448.32|446.4|445.09|443.17|448.32|446.4|445.09|443.17|0
1645795910000|2022-02-25 13:31:50|443.47|441.55|442.35|440.43|443.47|441.55|442.23|440.31|0
1645795920000|2022-02-25 13:32:00|441.24|439.32|441.85|439.93|441.85|439.93|441.24|439.32|0
1645795930000|2022-02-25 13:32:10|440.11|438.19|441.36|439.44|441.36|439.44|440.11|438.19|0
1645795940000|2022-02-25 13:32:20|440.86|438.94|442.1|440.18|442.48|440.56|440.86|438.94|0
1645795950000|2022-02-25 13:32:30|441.73|439.81|441.6|439.68|442.1|440.18|441.36|439.44|0
1645795960000|2022-02-25 13:32:40|440.61|438.69|439|437.08|440.61|438.69|439|437.08|0
1645795970000|2022-02-25 13:32:50|438.25|436.33|439.12|437.2|439.12|437.2|438.25|436.33|0
1645795980000|2022-02-25 13:33:00|438.75|436.83|441.85|439.93|441.85|439.93|438.75|436.83|0
1645795990000|2022-02-25 13:33:10|442.23|440.31|442.85|440.93|442.85|440.93|441.6|439.68|0
1645796000000|2022-02-25 13:33:20|442.6|440.68|441.85|439.93|442.6|440.68|441.85|439.93|0
1645796010000|2022-02-25 13:33:30|442.1|440.18|442.35|440.43|442.35|440.43|441.85|439.93|0
1645796020000|2022-02-25 13:33:40|442.6|440.68|441.49|439.57|442.6|440.68|441.49|439.57|0
1645796030000|2022-02-25 13:33:50|441.6|439.68|442.6|440.68|442.85|440.93|441.6|439.68|0
1645796040000|2022-02-25 13:34:00|442.85|440.93|443.1|441.18|443.1|441.18|442.85|440.93|0
1645796050000|2022-02-25 13:34:10|442.98|441.06|441.73|439.81|442.98|441.06|441.73|439.81|0
1645796060000|2022-02-25 13:34:20|441.85|439.93|440.61|438.69|441.85|439.93|440.61|438.69|0
1645796070000|2022-02-25 13:34:30|442.85|440.93|442.35|440.43|442.85|440.93|442.35|440.43|0
1645796080000|2022-02-25 13:34:40|441.85|439.93|441.73|439.81|441.85|439.93|441.24|439.32|0
1645796090000|2022-02-25 13:34:50|441.11|439.19|439.37|437.45|441.11|439.19|439.37|437.45|0
1645796100000|2022-02-25 13:35:00|438.87|436.95|440.36|438.44|440.36|438.44|438.87|436.95|0
1645796110000|2022-02-25 13:35:10|440.61|438.69|438.87|436.95|440.61|438.69|438.87|436.95|0
1645796120000|2022-02-25 13:35:20|439.12|437.2|438.62|436.7|439.12|437.2|438.62|436.7|0
1645796130000|2022-02-25 13:35:30|438.37|436.45|437.63|435.71|438.37|436.45|437.38|435.46|0
1645796140000|2022-02-25 13:35:40|438|436.08|437.88|435.96|438|436.08|437.13|435.21|0
1645796150000|2022-02-25 13:35:50|436.76|434.84|437.26|435.34|437.26|435.34|436.76|434.84|0
1645796160000|2022-02-25 13:36:00|436.88|434.96|436.88|434.96|437.13|435.21|436.88|434.96|0
1645796170000|2022-02-25 13:36:10|437.13|435.21|436.88|434.96|437.63|435.71|436.88|434.96|0
1645796180000|2022-02-25 13:36:20|436.51|434.59|435.64|433.72|436.51|434.59|435.39|433.47|0
1645796190000|2022-02-25 13:36:30|436.38|434.46|436.02|434.1|436.38|434.46|436.02|434.1|0
1645796200000|2022-02-25 13:36:40|435.39|433.47|436.63|434.71|436.63|434.71|435.14|433.22|0
1645796210000|2022-02-25 13:36:50|436.88|434.96|437.13|435.21|437.13|435.21|436.38|434.46|0
1645796220000|2022-02-25 13:37:00|437.26|435.34|437.13|435.21|437.26|435.34|436.63|434.71|0
1645796230000|2022-02-25 13:37:10|436.88|434.96|436.14|434.22|436.88|434.96|436.14|434.22|0
1645796240000|2022-02-25 13:37:20|435.64|433.72|436.14|434.22|436.14|434.22|435.39|433.47|0
1645796250000|2022-02-25 13:37:30|436.63|434.71|436.38|434.46|436.63|434.71|436.38|434.46|0
1645796260000|2022-02-25 13:37:40|436.51|434.59|436.14|434.22|436.63|434.71|436.14|434.22|0
1645796270000|2022-02-25 13:37:50|435.89|433.97|435.52|433.6|436.14|434.22|435.52|433.6|0
1645796280000|2022-02-25 13:38:00|436.38|434.46|436.76|434.84|436.76|434.84|436.38|434.46|0
1645796290000|2022-02-25 13:38:10|436.02|434.1|436.14|434.22|436.51|434.59|436.02|434.1|0
1645796300000|2022-02-25 13:38:20|436.02|434.1|436.38|434.46|436.38|434.46|436.02|434.1|0
1645796310000|2022-02-25 13:38:30|436.14|434.22|435.89|433.97|436.76|434.84|435.89|433.97|0
1645796320000|2022-02-25 13:38:40|435.39|433.47|435.64|433.72|435.64|433.72|435.39|433.47|0
1645796330000|2022-02-25 13:38:50|435.14|433.22|434.15|432.23|435.14|433.22|433.9|431.98|0
1645796340000|2022-02-25 13:39:00|434.4|432.48|435.89|433.97|435.89|433.97|434.4|432.48|0
1645796350000|2022-02-25 13:39:10|436.38|434.46|436.88|434.96|436.88|434.96|436.38|434.46|0
1645796360000|2022-02-25 13:39:20|436.76|434.84|436.02|434.1|436.88|434.96|436.02|434.1|0
1645796370000|2022-02-25 13:39:30|436.63|434.71|436.38|434.46|436.63|434.71|436.14|434.22|0
1645796380000|2022-02-25 13:39:40|435.52|433.6|435.14|433.22|435.52|433.6|435.14|433.22|0
1645796390000|2022-02-25 13:39:50|435.39|433.47|435.64|433.72|435.64|433.72|435.27|433.35|0
1645796400000|2022-02-25 13:40:00|435.89|433.97|436.26|434.34|436.63|434.71|435.89|433.97|0
1645796410000|2022-02-25 13:40:10|437.01|435.09|435.64|433.72|437.01|435.09|435.64|433.72|0
1645796420000|2022-02-25 13:40:20|435.14|433.22|435.14|433.22|435.89|433.97|435.14|433.22|0
1645796430000|2022-02-25 13:40:30|435.39|433.47|436.38|434.46|436.51|434.59|435.39|433.47|0
1645796440000|2022-02-25 13:40:40|436.14|434.22|435.89|433.97|436.63|434.71|435.89|433.97|0
1645796450000|2022-02-25 13:40:50|435.64|433.72|435.39|433.47|435.64|433.72|435.14|433.22|0
1645796460000|2022-02-25 13:41:00|435.64|433.72|436.76|434.84|437.13|435.21|435.64|433.72|0
1645796470000|2022-02-25 13:41:10|436.63|434.71|438|436.08|438|436.08|436.63|434.71|0
1645796480000|2022-02-25 13:41:20|438.12|436.2|438.12|436.2|438.12|436.2|438.12|436.2|0
1645796490000|2022-02-25 13:41:30|437.38|435.46|437.51|435.59|437.76|435.84|437.38|435.46|0
1645796500000|2022-02-25 13:41:40|438|436.08|437.38|435.46|438|436.08|437.38|435.46|0
1645796510000|2022-02-25 13:41:50|437.01|435.09|436.02|434.1|437.01|435.09|436.02|434.1|0
1645796520000|2022-02-25 13:42:00|436.38|434.46|437.13|435.21|437.13|435.21|436.38|434.46|0
1645796530000|2022-02-25 13:42:10|437.51|435.59|437.87|435.95|437.87|435.95|437.51|435.59|0
1645796540000|2022-02-25 13:42:20|437.51|435.59|437.38|435.46|437.51|435.59|437.13|435.21|0
1645796550000|2022-02-25 13:42:30|437.63|435.71|439.61|437.69|439.61|437.69|437.63|435.71|0
1645796560000|2022-02-25 13:42:40|439.86|437.94|440.74|438.82|440.74|438.82|439.86|437.94|0
1645796570000|2022-02-25 13:42:50|440.61|438.69|441.11|439.19|441.11|439.19|440.61|438.69|0
1645796580000|2022-02-25 13:43:00|440.99|439.07|441.36|439.44|441.36|439.44|440.99|439.07|0
1645796590000|2022-02-25 13:43:10|441.48|439.56|441.6|439.68|441.6|439.68|441.11|439.19|0
1645796600000|2022-02-25 13:43:20|442.6|440.68|442.85|440.93|443.1|441.18|442.6|440.68|0
1645796610000|2022-02-25 13:43:30|443.34|441.42|443.72|441.8|443.72|441.8|442.85|440.93|0
1645796620000|2022-02-25 13:43:40|444.34|442.42|444.84|442.92|445.09|443.17|444.22|442.3|0
1645796630000|2022-02-25 13:43:50|444.72|442.8|445.33|443.41|445.46|443.54|444.72|442.8|0
1645796640000|2022-02-25 13:44:00|444.34|442.42|443.84|441.92|444.34|442.42|443.84|441.92|0
1645796650000|2022-02-25 13:44:10|444.09|442.17|444.09|442.17|444.09|442.17|443.59|441.67|0
1645796660000|2022-02-25 13:44:20|443.84|441.92|444.34|442.42|444.34|442.42|443.84|441.92|0
1645796670000|2022-02-25 13:44:30|445.33|443.41|444.84|442.92|445.71|443.79|444.84|442.92|0
1645796680000|2022-02-25 13:44:40|444.72|442.8|444.59|442.67|444.84|442.92|444.47|442.55|0
1645796690000|2022-02-25 13:44:50|444.34|442.42|443.59|441.67|444.34|442.42|442.85|440.93|0
1645796700000|2022-02-25 13:45:00|442.85|440.93|442.35|440.43|442.98|441.06|442.35|440.43|0
1645796710000|2022-02-25 13:45:10|441.98|440.06|441.54|439.62|442.35|440.43|441.54|439.62|0
1645796720000|2022-02-25 13:45:20|441.95|440.03|441.71|439.79|441.95|440.03|441.59|439.67|0
1645796730000|2022-02-25 13:45:30|442.2|440.28|442.45|440.53|442.58|440.66|442.2|440.28|0
1645796740000|2022-02-25 13:45:40|442.95|441.03|444.19|442.27|444.19|442.27|442.95|441.03|0
1645796750000|2022-02-25 13:45:50|443.94|442.02|443.44|441.52|443.94|442.02|443.44|441.52|0
1645796760000|2022-02-25 13:46:00|442.95|441.03|443.69|441.77|443.69|441.77|442.95|441.03|0
1645796770000|2022-02-25 13:46:10|444.19|442.27|445.43|443.51|445.43|443.51|444.19|442.27|0
1645796780000|2022-02-25 13:46:20|445.68|443.76|445.68|443.76|445.68|443.76|444.93|443.01|0
1645796790000|2022-02-25 13:46:30|445.93|444.01|446.42|444.5|446.42|444.5|445.43|443.51|0
1645796800000|2022-02-25 13:46:40|445.93|444.01|445.68|443.76|445.93|444.01|445.43|443.51|0
1645796810000|2022-02-25 13:46:50|445.31|443.39|445.43|443.51|445.43|443.51|445.31|443.39|0
1645796820000|2022-02-25 13:47:00|445.93|444.01|445.68|443.76|445.93|444.01|445.56|443.64|0
1645796830000|2022-02-25 13:47:10|445.56|443.64|445.43|443.51|446.18|444.26|445.43|443.51|0
1645796840000|2022-02-25 13:47:20|445.93|444.01|446.06|444.14|446.42|444.5|445.93|444.01|0
1645796850000|2022-02-25 13:47:30|446.3|444.38|444.93|443.01|446.3|444.38|444.93|443.01|0
1645796860000|2022-02-25 13:47:40|444.69|442.77|443.82|441.9|444.69|442.77|443.82|441.9|0
1645796870000|2022-02-25 13:47:50|443.69|441.77|443.94|442.02|444.44|442.52|443.69|441.77|0
1645796880000|2022-02-25 13:48:00|443.69|441.77|443.2|441.28|443.69|441.77|443.2|441.28|0
1645796890000|2022-02-25 13:48:10|443.44|441.52|442.7|440.78|443.44|441.52|442.7|440.78|0
1645796900000|2022-02-25 13:48:20|442.95|441.03|443.2|441.28|443.2|441.28|442.95|441.03|0
1645796910000|2022-02-25 13:48:30|443.69|441.77|444.44|442.52|444.44|442.52|443.69|441.77|0
1645796920000|2022-02-25 13:48:40|444.93|443.01|444.69|442.77|444.93|443.01|444.57|442.65|0
1645796930000|2022-02-25 13:48:50|444.44|442.52|444.69|442.77|444.69|442.77|444.44|442.52|0
1645796940000|2022-02-25 13:49:00|444.57|442.65|445.68|443.76|445.68|443.76|444.57|442.65|0
1645796950000|2022-02-25 13:49:10|445.43|443.51|445.68|443.76|445.68|443.76|445.43|443.51|0
1645796960000|2022-02-25 13:49:20|445.93|444.01|445.93|444.01|446.06|444.14|445.93|444.01|0
1645796970000|2022-02-25 13:49:30|446.18|444.26|445.68|443.76|446.18|444.26|445.68|443.76|0
1645796980000|2022-02-25 13:49:40|445.93|444.01|445.68|443.76|445.93|444.01|445.68|443.76|0
1645796990000|2022-02-25 13:49:50|446.42|444.5|446.67|444.75|447.17|445.25|446.42|444.5|0
1645797000000|2022-02-25 13:50:00|446.92|445|446.92|445|447.67|445.75|446.67|444.75|0
1645797010000|2022-02-25 13:50:10|447.17|445.25|447.42|445.5|447.67|445.75|447.17|445.25|0
1645797020000|2022-02-25 13:50:20|447.17|445.25|447.3|445.38|447.3|445.38|447.17|445.25|0
1645797030000|2022-02-25 13:50:30|447.8|445.88|447.91|445.99|448.66|446.74|447.8|445.88|0
1645797040000|2022-02-25 13:50:40|446.92|445|447.17|445.25|447.42|445.5|446.92|445|0
1645797050000|2022-02-25 13:50:50|447.67|445.75|447.91|445.99|448.54|446.62|447.67|445.75|0
1645797060000|2022-02-25 13:51:00|448.16|446.24|446.92|445|448.16|446.24|446.67|444.75|0
1645797070000|2022-02-25 13:51:10|447.42|445.5|446.92|445|447.91|445.99|446.92|445|0
1645797080000|2022-02-25 13:51:20|446.8|444.88|446.92|445|447.05|445.13|446.8|444.88|0
1645797090000|2022-02-25 13:51:30|447.17|445.25|446.92|445|447.17|445.25|446.67|444.75|0
1645797100000|2022-02-25 13:51:40|446.18|444.26|446.18|444.26|446.55|444.63|446.18|444.26|0
1645797110000|2022-02-25 13:51:50|446.42|444.5|446.42|444.5|446.67|444.75|446.42|444.5|0
1645797120000|2022-02-25 13:52:00|447.17|445.25|446.67|444.75|447.67|445.75|446.42|444.5|0
1645797130000|2022-02-25 13:52:10|447.17|445.25|446.92|445|447.17|445.25|446.67|444.75|0
1645797140000|2022-02-25 13:52:20|447.05|445.13|447.67|445.75|447.67|445.75|447.05|445.13|0
1645797150000|2022-02-25 13:52:30|447.42|445.5|447.91|445.99|447.91|445.99|447.42|445.5|0
1645797170000|2022-02-25 13:52:50|448.29|446.37|447.67|445.75|448.29|446.37|447.67|445.75|0
1645797180000|2022-02-25 13:53:00|447.91|445.99|448.54|446.62|448.66|446.74|447.91|445.99|0
1645797190000|2022-02-25 13:53:10|448.41|446.49|448.29|446.37|448.41|446.49|448.04|446.12|0
1645797200000|2022-02-25 13:53:20|448.41|446.49|448.66|446.74|448.66|446.74|448.41|446.49|0
1645797210000|2022-02-25 13:53:30|449.16|447.24|448.41|446.49|449.16|447.24|448.41|446.49|0
1645797220000|2022-02-25 13:53:40|448.66|446.74|448.66|446.74|448.66|446.74|448.41|446.49|0
1645797230000|2022-02-25 13:53:50|448.54|446.62|448.41|446.49|448.66|446.74|448.41|446.49|0
1645797240000|2022-02-25 13:54:00|448.66|446.74|448.41|446.49|448.66|446.74|448.41|446.49|0
1645797250000|2022-02-25 13:54:10|448.54|446.62|448.41|446.49|448.66|446.74|448.41|446.49|0
1645797260000|2022-02-25 13:54:20|448.66|446.74|448.91|446.99|448.91|446.99|448.66|446.74|0
1645797270000|2022-02-25 13:54:30|448.66|446.74|448.91|446.99|448.91|446.99|448.41|446.49|0
1645797280000|2022-02-25 13:54:40|449.41|447.49|449.41|447.49|449.41|447.49|449.29|447.37|0
1645797290000|2022-02-25 13:54:50|449.9|447.98|450.4|448.48|450.4|448.48|449.9|447.98|0
1645797300000|2022-02-25 13:55:00|450.28|448.36|450.28|448.36|450.4|448.48|450.28|448.36|0
1645797310000|2022-02-25 13:55:10|450.65|448.73|449.65|447.73|450.65|448.73|449.41|447.49|0
1645797320000|2022-02-25 13:55:20|449.41|447.49|449.41|447.49|449.41|447.49|449.41|447.49|0
1645797330000|2022-02-25 13:55:30|449.04|447.12|449.9|447.98|449.9|447.98|449.04|447.12|0
1645797340000|2022-02-25 13:55:40|449.65|447.73|448.16|446.24|449.65|447.73|448.16|446.24|0
1645797350000|2022-02-25 13:55:50|448.41|446.49|448.04|446.12|448.41|446.49|448.04|446.12|0
1645797360000|2022-02-25 13:56:00|447.91|445.99|447.67|445.75|447.91|445.99|447.67|445.75|0
1645797370000|2022-02-25 13:56:10|447.42|445.5|446.67|444.75|447.42|445.5|446.67|444.75|0
1645797380000|2022-02-25 13:56:20|446.18|444.26|445.93|444.01|446.42|444.5|445.93|444.01|0
1645797390000|2022-02-25 13:56:30|445.68|443.76|445.43|443.51|445.68|443.76|445.43|443.51|0
1645797400000|2022-02-25 13:56:40|445.18|443.26|444.44|442.52|445.18|443.26|444.44|442.52|0
1645797410000|2022-02-25 13:56:50|444.68|442.76|444.68|442.76|444.68|442.76|444.57|442.65|0
1645797420000|2022-02-25 13:57:00|444.93|443.01|444.93|443.01|445.06|443.14|444.93|443.01|0
1645797430000|2022-02-25 13:57:10|445.18|443.26|445.68|443.76|445.68|443.76|444.93|443.01|0
1645797440000|2022-02-25 13:57:20|445.93|444.01|444.68|442.76|445.93|444.01|444.68|442.76|0
1645797450000|2022-02-25 13:57:30|444.44|442.52|444.07|442.15|444.44|442.52|444.07|442.15|0
1645797460000|2022-02-25 13:57:40|444.68|442.76|444.68|442.76|445.18|443.26|444.57|442.65|0
1645797470000|2022-02-25 13:57:50|444.44|442.52|444.19|442.27|444.44|442.52|444.07|442.15|0
1645797480000|2022-02-25 13:58:00|443.94|442.02|444.44|442.52|444.44|442.52|443.94|442.02|0
1645797490000|2022-02-25 13:58:10|444.19|442.27|444.93|443.01|444.93|443.01|444.19|442.27|0
1645797500000|2022-02-25 13:58:20|444.68|442.76|445.93|444.01|445.93|444.01|444.68|442.76|0
1645797510000|2022-02-25 13:58:30|446.18|444.26|445.56|443.64|446.18|444.26|445.56|443.64|0
1645797520000|2022-02-25 13:58:40|445.68|443.76|445.68|443.76|445.93|444.01|445.68|443.76|0
1645797530000|2022-02-25 13:58:50|446.67|444.75|446.67|444.75|446.67|444.75|446.18|444.26|0
1645797540000|2022-02-25 13:59:00|446.42|444.5|446.67|444.75|446.67|444.75|446.42|444.5|0
1645797550000|2022-02-25 13:59:10|446.92|445|447.67|445.75|447.67|445.75|446.92|445|0
1645797560000|2022-02-25 13:59:20|446.92|445|446.06|444.14|446.92|445|446.06|444.14|0
1645797570000|2022-02-25 13:59:30|445.81|443.89|446.67|444.75|446.8|444.88|445.81|443.89|0
1645797580000|2022-02-25 13:59:40|446.8|444.88|446.92|445|446.92|445|446.67|444.75|0
1645797590000|2022-02-25 13:59:50|446.42|444.5|446.92|445|446.92|445|445.93|444.01|0
1645797600000|2022-02-25 14:00:00|447.67|445.75|446.42|444.5|447.67|445.75|446.42|444.5|0
1645797610000|2022-02-25 14:00:10|446.17|444.25|445.43|443.51|446.17|444.25|445.31|443.39|0
1645797620000|2022-02-25 14:00:20|445.93|444.01|448.66|446.74|448.66|446.74|445.93|444.01|0
1645797630000|2022-02-25 14:00:30|449.4|447.48|449.4|447.48|449.4|447.48|449.16|447.24|0
1645797640000|2022-02-25 14:00:40|449.9|447.98|450.65|448.73|450.65|448.73|449.9|447.98|0
1645797650000|2022-02-25 14:00:50|450.9|448.98|450.9|448.98|450.9|448.98|450.9|448.98|0
1645797660000|2022-02-25 14:01:00|450.65|448.73|450.4|448.48|450.78|448.86|450.4|448.48|0
1645797670000|2022-02-25 14:01:10|450.65|448.73|450.15|448.23|450.65|448.73|450.15|448.23|0
1645797680000|2022-02-25 14:01:20|450.9|448.98|450.65|448.73|451.14|449.22|450.65|448.73|0
1645797690000|2022-02-25 14:01:30|450.78|448.86|450.65|448.73|450.78|448.86|450.53|448.61|0
1645797700000|2022-02-25 14:01:40|450.53|448.61|450.53|448.61|450.53|448.61|450.15|448.23|0
1645797710000|2022-02-25 14:01:50|450.65|448.73|450.53|448.61|450.65|448.73|450.4|448.48|0
1645797720000|2022-02-25 14:02:00|450.4|448.48|450.28|448.36|450.4|448.48|450.15|448.23|0
1645797730000|2022-02-25 14:02:10|450.4|448.48|450.65|448.73|450.65|448.73|450.4|448.48|0
1645797740000|2022-02-25 14:02:20|450.4|448.48|450.4|448.48|450.4|448.48|450.15|448.23|0
1645797750000|2022-02-25 14:02:30|450.28|448.36|450.4|448.48|450.53|448.61|450.28|448.36|0
1645797760000|2022-02-25 14:02:40|450.65|448.73|449.65|447.73|450.65|448.73|449.65|447.73|0
1645797770000|2022-02-25 14:02:50|448.66|446.74|449.9|447.98|449.9|447.98|448.66|446.74|0
1645797780000|2022-02-25 14:03:00|449.4|447.48|448.41|446.49|449.4|447.48|448.41|446.49|0
1645797790000|2022-02-25 14:03:10|449.16|447.24|449.29|447.37|449.29|447.37|449.16|447.24|0
1645797800000|2022-02-25 14:03:20|449.4|447.48|449.9|447.98|449.9|447.98|449.4|447.48|0
1645797810000|2022-02-25 14:03:30|449.65|447.73|448.91|446.99|449.65|447.73|448.79|446.87|0
1645797820000|2022-02-25 14:03:40|449.04|447.12|447.91|445.99|449.04|447.12|447.91|445.99|0
1645797830000|2022-02-25 14:03:50|448.16|446.24|448.91|446.99|448.91|446.99|448.16|446.24|0
1645797840000|2022-02-25 14:04:00|448.54|446.62|448.66|446.74|448.66|446.74|448.16|446.24|0
1645797850000|2022-02-25 14:04:10|448.16|446.24|448.04|446.12|448.16|446.24|447.79|445.87|0
1645797860000|2022-02-25 14:04:20|447.91|445.99|447.91|445.99|448.04|446.12|447.67|445.75|0
1645797870000|2022-02-25 14:04:30|447.67|445.75|446.67|444.75|447.67|445.75|446.67|444.75|0
1645797880000|2022-02-25 14:04:40|446.92|445|447.67|445.75|447.67|445.75|446.92|445|0
1645797890000|2022-02-25 14:04:50|448.04|446.12|447.91|445.99|448.04|446.12|447.67|445.75|0
1645797900000|2022-02-25 14:05:00|447.67|445.75|447.67|445.75|447.79|445.87|447.42|445.5|0
1645797910000|2022-02-25 14:05:10|447.17|445.25|447.91|445.99|447.91|445.99|447.17|445.25|0
1645797920000|2022-02-25 14:05:20|448.41|446.49|448.79|446.87|448.79|446.87|448.41|446.49|0
1645797930000|2022-02-25 14:05:30|448.41|446.49|447.91|445.99|448.41|446.49|447.67|445.75|0
1645797940000|2022-02-25 14:05:40|448.16|446.24|448.16|446.24|448.54|446.62|448.16|446.24|0
1645797950000|2022-02-25 14:05:50|447.91|445.99|447.79|445.87|447.91|445.99|447.67|445.75|0
1645797960000|2022-02-25 14:06:00|448.66|446.74|448.66|446.74|448.66|446.74|448.41|446.49|0
1645797970000|2022-02-25 14:06:10|448.29|446.37|448.91|446.99|448.91|446.99|448.29|446.37|0
1645797980000|2022-02-25 14:06:20|449.29|447.37|450.15|448.23|450.15|448.23|449.16|447.24|0
1645797990000|2022-02-25 14:06:30|449.9|447.98|449.9|447.98|450.15|448.23|449.9|447.98|0
1645798000000|2022-02-25 14:06:40|450.15|448.23|450.15|448.23|450.65|448.73|450.15|448.23|0
1645798010000|2022-02-25 14:06:50|450.28|448.36|449.4|447.48|450.28|448.36|449.4|447.48|0
1645798020000|2022-02-25 14:07:00|449.65|447.73|449.4|447.48|449.65|447.73|449.4|447.48|0
1645798030000|2022-02-25 14:07:10|448.91|446.99|448.16|446.24|448.91|446.99|448.04|446.12|0
1645798040000|2022-02-25 14:07:20|448.04|446.12|447.17|445.25|448.04|446.12|447.17|445.25|0
1645798050000|2022-02-25 14:07:30|446.92|445|447.42|445.5|447.42|445.5|446.92|445|0
1645798060000|2022-02-25 14:07:40|447.17|445.25|447.42|445.5|447.42|445.5|447.17|445.25|0
1645798070000|2022-02-25 14:07:50|446.92|445|446.8|444.88|446.92|445|446.67|444.75|0
1645798080000|2022-02-25 14:08:00|446.67|444.75|446.55|444.63|446.8|444.88|446.55|444.63|0
1645798090000|2022-02-25 14:08:10|446.92|445|446.42|444.5|446.92|445|446.3|444.38|0
1645798100000|2022-02-25 14:08:20|446.3|444.38|447.3|445.38|447.3|445.38|446.17|444.25|0
1645798110000|2022-02-25 14:08:30|447.42|445.5|448.04|446.12|448.04|446.12|447.42|445.5|0
1645798120000|2022-02-25 14:08:40|448.16|446.24|447.91|445.99|448.16|446.24|447.91|445.99|0
1645798130000|2022-02-25 14:08:50|448.04|446.12|447.79|445.87|448.04|446.12|447.79|445.87|0
1645798140000|2022-02-25 14:09:00|448.91|446.99|449.9|447.98|449.9|447.98|448.91|446.99|0
1645798150000|2022-02-25 14:09:10|450.15|448.23|450.4|448.48|450.65|448.73|450.15|448.23|0
1645798160000|2022-02-25 14:09:20|450.65|448.73|450.65|448.73|450.9|448.98|450.65|448.73|0
1645798170000|2022-02-25 14:09:30|450.9|448.98|450.4|448.48|451.14|449.22|450.4|448.48|0
1645798180000|2022-02-25 14:09:40|450.65|448.73|450.65|448.73|450.9|448.98|450.65|448.73|0
1645798190000|2022-02-25 14:09:50|450.9|448.98|450.65|448.73|450.9|448.98|450.4|448.48|0
1645798200000|2022-02-25 14:10:00|451.14|449.22|450.4|448.48|451.14|449.22|450.4|448.48|0
1645798210000|2022-02-25 14:10:10|450.28|448.36|450.65|448.73|450.9|448.98|450.28|448.36|0
1645798220000|2022-02-25 14:10:20|450.9|448.98|450.9|448.98|451.14|449.22|450.9|448.98|0
1645798230000|2022-02-25 14:10:30|450.65|448.73|450.9|448.98|451.89|449.97|450.65|448.73|0
1645798240000|2022-02-25 14:10:40|451.27|449.35|451.64|449.72|451.64|449.72|450.9|448.98|0
1645798250000|2022-02-25 14:10:50|451.77|449.85|451.39|449.47|451.89|449.97|451.39|449.47|0
1645798260000|2022-02-25 14:11:00|451.64|449.72|450.4|448.48|451.64|449.72|450.4|448.48|0
1645798270000|2022-02-25 14:11:10|450.65|448.73|450.65|448.73|450.65|448.73|450.65|448.73|0
1645798280000|2022-02-25 14:11:20|450.4|448.48|449.65|447.73|450.4|448.48|449.65|447.73|0
1645798290000|2022-02-25 14:11:30|449.9|447.98|451.14|449.22|451.14|449.22|449.9|447.98|0
1645798300000|2022-02-25 14:11:40|450.9|448.98|451.27|449.35|451.27|449.35|450.9|448.98|0
1645798310000|2022-02-25 14:11:50|451.14|449.22|450.9|448.98|451.39|449.47|450.9|448.98|0
1645798320000|2022-02-25 14:12:00|450.78|448.86|449.65|447.73|450.78|448.86|449.65|447.73|0
1645798330000|2022-02-25 14:12:10|450.15|448.23|450.65|448.73|450.65|448.73|450.15|448.23|0
1645798340000|2022-02-25 14:12:20|451.14|449.22|451.39|449.47|451.39|449.47|451.14|449.22|0
1645798350000|2022-02-25 14:12:30|451.89|449.97|452.14|450.22|452.14|450.22|451.39|449.47|0
1645798360000|2022-02-25 14:12:40|451.89|449.97|451.89|449.97|452.14|450.22|451.89|449.97|0
1645798370000|2022-02-25 14:12:50|452.14|450.22|454.01|452.09|454.13|452.21|452.14|450.22|0
1645798380000|2022-02-25 14:13:00|455|453.08|455|453.08|456|454.08|455|453.08|0
1645798390000|2022-02-25 14:13:10|455.37|453.45|455.87|453.95|456.12|454.2|455.25|453.33|0
1645798400000|2022-02-25 14:13:20|455.75|453.83|456.12|454.2|456.12|454.2|455.75|453.83|0
1645798410000|2022-02-25 14:13:30|455.62|453.7|455.87|453.95|455.87|453.95|455.62|453.7|0
1645798420000|2022-02-25 14:13:40|456|454.08|454.87|452.95|456|454.08|454.87|452.95|0
1645798430000|2022-02-25 14:13:50|455.25|453.33|455.37|453.45|455.37|453.45|455.12|453.2|0
1645798440000|2022-02-25 14:14:00|455.75|453.83|455.12|453.2|455.75|453.83|455.12|453.2|0
1645798450000|2022-02-25 14:14:10|454.87|452.95|455|453.08|455|453.08|454.87|452.95|0
1645798460000|2022-02-25 14:14:20|454.87|452.95|454.87|452.95|454.87|452.95|454.62|452.7|0
1645798470000|2022-02-25 14:14:30|454.75|452.83|454.87|452.95|454.87|452.95|454.62|452.7|0
1645798480000|2022-02-25 14:14:40|455|453.08|455.12|453.2|455.37|453.45|455|453.08|0
1645798490000|2022-02-25 14:14:50|455.37|453.45|455.37|453.45|455.87|453.95|455.25|453.33|0
1645798500000|2022-02-25 14:15:00|455.62|453.7|456.12|454.2|456.12|454.2|455.62|453.7|0
1645798510000|2022-02-25 14:15:10|455.62|453.7|455.37|453.45|455.62|453.7|455.12|453.2|0
1645798520000|2022-02-25 14:15:20|454.87|452.95|454.38|452.46|454.87|452.95|454.13|452.21|0
1645798530000|2022-02-25 14:15:30|454.87|452.95|454.38|452.46|454.87|452.95|454.38|452.46|0
1645798540000|2022-02-25 14:15:40|454.13|452.21|454.01|452.09|454.38|452.46|454.01|452.09|0
1645798550000|2022-02-25 14:15:50|454.38|452.46|456.12|454.2|456.12|454.2|454.38|452.46|0
1645798560000|2022-02-25 14:16:00|455.87|453.95|455.37|453.45|455.87|453.95|455.37|453.45|0
1645798570000|2022-02-25 14:16:10|455.12|453.2|456.12|454.2|456.12|454.2|454.87|452.95|0
1645798580000|2022-02-25 14:16:20|456.86|454.94|457.36|455.44|457.36|455.44|456.61|454.69|0
1645798590000|2022-02-25 14:16:30|457.61|455.69|457.86|455.94|457.86|455.94|457.61|455.69|0
1645798600000|2022-02-25 14:16:40|457.49|455.57|457.49|455.57|457.49|455.57|457.49|455.57|0
1645798610000|2022-02-25 14:16:50|458.23|456.31|458.23|456.31|458.23|456.31|458.23|456.31|0
1645798620000|2022-02-25 14:17:00|458.73|456.81|459.1|457.18|459.23|457.31|458.6|456.68|0
1645798630000|2022-02-25 14:17:10|459.48|457.56|459.73|457.81|460.09|458.17|459.48|457.56|0
1645798640000|2022-02-25 14:17:20|459.98|458.06|458.85|456.93|459.98|458.06|458.85|456.93|0
1645798650000|2022-02-25 14:17:30|459.1|457.18|457.61|455.69|459.1|457.18|457.61|455.69|0
1645798660000|2022-02-25 14:17:40|457.86|455.94|457.61|455.69|457.86|455.94|457.61|455.69|0
1645798670000|2022-02-25 14:17:50|457.74|455.82|457.36|455.44|457.74|455.82|457.36|455.44|0
1645798680000|2022-02-25 14:18:00|457.61|455.69|457.86|455.94|457.86|455.94|457.61|455.69|0
1645798690000|2022-02-25 14:18:10|458.1|456.18|458.35|456.43|458.35|456.43|458.1|456.18|0
1645798700000|2022-02-25 14:18:20|459.1|457.18|460.59|458.67|460.59|458.67|459.1|457.18|0
1645798710000|2022-02-25 14:18:30|460.47|458.55|460.84|458.92|460.84|458.92|460.47|458.55|0
1645798720000|2022-02-25 14:18:40|460.59|458.67|460.09|458.17|460.59|458.67|459.98|458.06|0
1645798730000|2022-02-25 14:18:50|459.35|457.43|457.86|455.94|459.35|457.43|457.86|455.94|0
1645798740000|2022-02-25 14:19:00|457.99|456.07|457.11|455.19|457.99|456.07|457.11|455.19|0
1645798750000|2022-02-25 14:19:10|456.61|454.69|456.36|454.44|456.61|454.69|456.36|454.44|0
1645798760000|2022-02-25 14:19:20|456.12|454.2|455.62|453.7|456.12|454.2|455.12|453.2|0
1645798770000|2022-02-25 14:19:30|455.87|453.95|455.87|453.95|455.87|453.95|455.62|453.7|0
1645798780000|2022-02-25 14:19:40|455.5|453.58|455.37|453.45|455.5|453.58|455.12|453.2|0
1645798790000|2022-02-25 14:19:50|455.12|453.2|455.62|453.7|455.62|453.7|455.12|453.2|0
1645798800000|2022-02-25 14:20:00|455.37|453.45|457.11|455.19|457.11|455.19|455.37|453.45|0
1645798810000|2022-02-25 14:20:10|456.74|454.82|455.37|453.45|456.74|454.82|455.37|453.45|0
1645798820000|2022-02-25 14:20:20|455.62|453.7|456|454.08|456.12|454.2|455.62|453.7|0
1645798830000|2022-02-25 14:20:30|455.5|453.58|454.87|452.95|455.5|453.58|454.87|452.95|0
1645798840000|2022-02-25 14:20:40|455.12|453.2|454.62|452.7|455.12|453.2|454.62|452.7|0
1645798850000|2022-02-25 14:20:50|454.87|452.95|454.62|452.7|454.87|452.95|454.62|452.7|0
1645798860000|2022-02-25 14:21:00|454.87|452.95|452.88|450.96|454.87|452.95|452.88|450.96|0
1645798870000|2022-02-25 14:21:10|453.38|451.46|452.88|450.96|453.38|451.46|452.88|450.96|0
1645798880000|2022-02-25 14:21:20|453.13|451.21|452.14|450.22|453.13|451.21|452.14|450.22|0
1645798890000|2022-02-25 14:21:30|452.52|450.6|452.63|450.71|452.88|450.96|452.52|450.6|0
1645798900000|2022-02-25 14:21:40|452.88|450.96|453.63|451.71|453.63|451.71|452.63|450.71|0
1645798910000|2022-02-25 14:21:50|453.51|451.59|453.26|451.34|453.63|451.71|453.13|451.21|0
1645798920000|2022-02-25 14:22:00|452.63|450.71|453.13|451.21|453.13|451.21|452.63|450.71|0
1645798930000|2022-02-25 14:22:10|452.88|450.96|452.52|450.6|453.13|451.21|452.52|450.6|0
1645798940000|2022-02-25 14:22:20|452.63|450.71|453.13|451.21|453.13|451.21|452.39|450.47|0
1645798950000|2022-02-25 14:22:30|453.26|451.34|454.13|452.21|454.13|452.21|453.26|451.34|0
1645798960000|2022-02-25 14:22:40|453.38|451.46|452.39|450.47|453.38|451.46|452.39|450.47|0
1645798970000|2022-02-25 14:22:50|452.63|450.71|452.63|450.71|452.63|450.71|452.14|450.22|0
1645798980000|2022-02-25 14:23:00|452.52|450.6|452.52|450.6|452.52|450.6|452.52|450.6|0
1645798990000|2022-02-25 14:23:10|451.89|449.97|451.89|449.97|451.89|449.97|451.89|449.97|0
1645799000000|2022-02-25 14:23:20|452.14|450.22|452.14|450.22|452.76|450.84|452.14|450.22|0
1645799010000|2022-02-25 14:23:30|451.89|449.97|452.02|450.1|452.39|450.47|451.77|449.85|0
1645799020000|2022-02-25 14:23:40|451.64|449.72|452.14|450.22|452.14|450.22|451.39|449.47|0
1645799030000|2022-02-25 14:23:50|451.64|449.72|452.02|450.1|452.02|450.1|451.64|449.72|0
1645799040000|2022-02-25 14:24:00|451.89|449.97|451.39|449.47|451.89|449.97|451.39|449.47|0
1645799050000|2022-02-25 14:24:10|451.52|449.6|451.14|449.22|451.52|449.6|451.02|449.1|0
1645799060000|2022-02-25 14:24:20|450.89|448.97|449.65|447.73|451.39|449.47|449.65|447.73|0
1645799070000|2022-02-25 14:24:30|450.15|448.23|450.15|448.23|450.15|448.23|449.65|447.73|0
1645799080000|2022-02-25 14:24:40|450.4|448.48|449.78|447.86|450.4|448.48|449.78|447.86|0
1645799090000|2022-02-25 14:24:50|449.9|447.98|450.89|448.97|450.89|448.97|449.9|447.98|0
1645799100000|2022-02-25 14:25:00|450.65|448.73|450.89|448.97|450.89|448.97|450.65|448.73|0
1645799110000|2022-02-25 14:25:10|451.14|449.22|451.39|449.47|451.39|449.47|451.14|449.22|0
1645799120000|2022-02-25 14:25:20|451.52|449.6|452.14|450.22|452.14|450.22|451.52|449.6|0
1645799130000|2022-02-25 14:25:30|452.63|450.71|452.63|450.71|452.63|450.71|451.64|449.72|0
1645799140000|2022-02-25 14:25:40|453.38|451.46|452.88|450.96|453.38|451.46|452.88|450.96|0
1645799150000|2022-02-25 14:25:50|452.63|450.71|453.01|451.09|453.38|451.46|452.63|450.71|0
1645799160000|2022-02-25 14:26:00|453.13|451.21|452.88|450.96|453.26|451.34|452.88|450.96|0
1645799170000|2022-02-25 14:26:10|453.13|451.21|453.63|451.71|453.63|451.71|453.13|451.21|0
1645799180000|2022-02-25 14:26:20|453.38|451.46|453.51|451.59|453.88|451.96|453.38|451.46|0
1645799190000|2022-02-25 14:26:30|453.13|451.21|452.88|450.96|453.13|451.21|452.88|450.96|0
1645799200000|2022-02-25 14:26:40|452.39|450.47|452.14|450.22|452.39|450.47|452.14|450.22|0
1645799210000|2022-02-25 14:26:50|452.02|450.1|452.63|450.71|452.63|450.71|451.89|449.97|0
1645799220000|2022-02-25 14:27:00|452.88|450.96|452.39|450.47|452.88|450.96|452.39|450.47|0
1645799230000|2022-02-25 14:27:10|452.14|450.22|452.14|450.22|452.14|450.22|452.14|450.22|0
1645799240000|2022-02-25 14:27:20|451.89|449.97|451.89|449.97|452.14|450.22|451.64|449.72|0
1645799250000|2022-02-25 14:27:30|451.64|449.72|451.89|449.97|451.89|449.97|450.89|448.97|0
1645799260000|2022-02-25 14:27:40|451.14|449.22|452.88|450.96|452.88|450.96|451.14|449.22|0
1645799270000|2022-02-25 14:27:50|453.63|451.71|452.88|450.96|453.63|451.71|452.88|450.96|0
1645799280000|2022-02-25 14:28:00|454.62|452.7|454.01|452.09|454.62|452.7|453.63|451.71|0
1645799290000|2022-02-25 14:28:10|453.63|451.71|453.38|451.46|453.63|451.71|453.38|451.46|0
1645799300000|2022-02-25 14:28:20|453.26|451.34|453.88|451.96|453.88|451.96|453.26|451.34|0
1645799310000|2022-02-25 14:28:30|454.37|452.45|453.76|451.84|454.37|452.45|453.76|451.84|0
1645799320000|2022-02-25 14:28:40|454.13|452.21|454.37|452.45|454.37|452.45|454.13|452.21|0
1645799330000|2022-02-25 14:28:50|454.5|452.58|455.25|453.33|455.62|453.7|454.5|452.58|0
1645799340000|2022-02-25 14:29:00|455.37|453.45|455.12|453.2|455.37|453.45|455.12|453.2|0
1645799350000|2022-02-25 14:29:10|454.13|452.21|454.37|452.45|454.37|452.45|454.13|452.21|0
1645799360000|2022-02-25 14:29:20|454.62|452.7|454.26|452.34|454.62|452.7|454.26|452.34|0
1645799370000|2022-02-25 14:29:30|454.13|452.21|454.5|452.58|454.87|452.95|454.13|452.21|0
1645799380000|2022-02-25 14:29:40|454.13|452.21|453.13|451.21|454.13|452.21|453.13|451.21|0
1645799390000|2022-02-25 14:29:50|453.38|451.46|452.27|450.35|453.38|451.46|452.27|450.35|0
1645799400000|2022-02-25 14:30:00|453.13|451.21|453.63|451.71|454.62|452.7|453.01|451.09|0
1645799410000|2022-02-25 14:30:10|454.13|452.21|457.86|455.94|457.86|455.94|454.13|452.21|0
1645799420000|2022-02-25 14:30:20|458.35|456.43|455.37|453.45|458.35|456.43|455.37|453.45|0
1645799430000|2022-02-25 14:30:30|455.62|453.7|453.38|451.46|455.62|453.7|453.38|451.46|0
1645799440000|2022-02-25 14:30:40|454.13|452.21|457.11|455.19|457.49|455.57|454.13|452.21|0
1645799450000|2022-02-25 14:30:50|458.48|456.56|457.11|455.19|458.48|456.56|457.11|455.19|0
1645799460000|2022-02-25 14:31:00|457.86|455.94|458.1|456.18|458.1|456.18|457.86|455.94|0
1645799470000|2022-02-25 14:31:10|458.98|457.06|462.46|460.54|462.46|460.54|458.98|457.06|0
1645799480000|2022-02-25 14:31:20|461.59|459.67|461.34|459.42|462.33|460.41|461.34|459.42|0
1645799490000|2022-02-25 14:31:30|461.59|459.67|460.59|458.67|461.59|459.67|460.59|458.67|0
1645799500000|2022-02-25 14:31:40|460.72|458.8|460.59|458.67|461.09|459.17|460.59|458.67|0
1645799510000|2022-02-25 14:31:50|460.84|458.92|459.6|457.68|460.84|458.92|459.6|457.68|0
1645799520000|2022-02-25 14:32:00|459.85|457.93|458.35|456.43|459.85|457.93|458.35|456.43|0
1645799530000|2022-02-25 14:32:10|455.87|453.95|454.62|452.7|455.87|453.95|454.62|452.7|0
1645799540000|2022-02-25 14:32:20|455.75|453.83|455.62|453.7|455.75|453.83|455.5|453.58|0
1645799550000|2022-02-25 14:32:30|454.62|452.7|455.62|453.7|455.62|453.7|454.37|452.45|0
1645799560000|2022-02-25 14:32:40|456.36|454.44|455.12|453.2|456.36|454.44|455.12|453.2|0
1645799570000|2022-02-25 14:32:50|454.87|452.95|456.11|454.19|456.11|454.19|454.62|452.7|0
1645799580000|2022-02-25 14:33:00|455.62|453.7|455.87|453.95|455.87|453.95|454.87|452.95|0
1645799590000|2022-02-25 14:33:10|454.62|452.7|451.89|449.97|454.62|452.7|451.89|449.97|0
1645799600000|2022-02-25 14:33:20|450.89|448.97|450.15|448.23|450.89|448.97|450.15|448.23|0
1645799610000|2022-02-25 14:33:30|449.4|447.48|447.91|445.99|449.4|447.48|447.91|445.99|0
1645799620000|2022-02-25 14:33:40|448.16|446.24|447.17|445.25|449.15|447.23|447.17|445.25|0
1645799630000|2022-02-25 14:33:50|446.17|444.25|445.68|443.76|446.17|444.25|445.06|443.14|0
1645799640000|2022-02-25 14:34:00|444.81|442.89|443.69|441.77|444.93|443.01|443.69|441.77|0
1645799650000|2022-02-25 14:34:10|442.7|440.78|442.7|440.78|442.7|440.78|442.45|440.53|0
1645799660000|2022-02-25 14:34:20|442.94|441.02|440.09|438.17|442.94|441.02|440.09|438.17|0
1645799670000|2022-02-25 14:34:30|439.85|437.93|439.97|438.05|439.97|438.05|439.22|437.3|0
1645799680000|2022-02-25 14:34:40|439.72|437.8|439.22|437.3|439.72|437.8|438.72|436.8|0
1645799690000|2022-02-25 14:34:50|438.48|436.56|439.72|437.8|439.72|437.8|438.48|436.56|0
1645799700000|2022-02-25 14:35:00|439.97|438.05|440.46|438.54|441.09|439.17|439.97|438.05|0
1645799710000|2022-02-25 14:35:10|441.34|439.42|438.72|436.8|441.34|439.42|438.72|436.8|0
1645799720000|2022-02-25 14:35:20|437.73|435.81|437.61|435.69|437.73|435.81|436.99|435.07|0
1645799730000|2022-02-25 14:35:30|438.23|436.31|439.85|437.93|439.85|437.93|438.23|436.31|0
1645799740000|2022-02-25 14:35:40|439.6|437.68|439.97|438.05|439.97|438.05|438.72|436.8|0
1645799750000|2022-02-25 14:35:50|440.84|438.92|441.21|439.29|441.21|439.29|440.46|438.54|0
1645799760000|2022-02-25 14:36:00|440.46|438.54|441.7|439.78|441.7|439.78|440.46|438.54|0
1645799770000|2022-02-25 14:36:10|441.45|439.53|441.34|439.42|441.45|439.53|440.84|438.92|0
1645799780000|2022-02-25 14:36:20|440.71|438.79|438.48|436.56|440.71|438.79|438.48|436.56|0
1645799790000|2022-02-25 14:36:30|439.22|437.3|439.47|437.55|439.47|437.55|437.98|436.06|0
1645799800000|2022-02-25 14:36:40|439.97|438.05|441.21|439.29|441.21|439.29|439.97|438.05|0
1645799810000|2022-02-25 14:36:50|441.45|439.53|442.2|440.28|442.2|440.28|441.45|439.53|0
1645799820000|2022-02-25 14:37:00|441.45|439.53|441.7|439.78|441.7|439.78|439.97|438.05|0
1645799830000|2022-02-25 14:37:10|442.58|440.66|444.19|442.27|444.68|442.76|442.58|440.66|0
1645799840000|2022-02-25 14:37:20|444.43|442.51|443.94|442.02|445.06|443.14|443.94|442.02|0
1645799850000|2022-02-25 14:37:30|443.19|441.27|442.94|441.02|443.19|441.27|442.58|440.66|0
1645799860000|2022-02-25 14:37:40|441.95|440.03|444.32|442.4|444.32|442.4|441.95|440.03|0
1645799870000|2022-02-25 14:37:50|445.68|443.76|446.17|444.25|446.42|444.5|445.68|443.76|0
1645799880000|2022-02-25 14:38:00|445.18|443.26|444.93|443.01|445.68|443.76|444.93|443.01|0
1645799890000|2022-02-25 14:38:10|444.19|442.27|444.68|442.76|444.93|443.01|444.19|442.27|0
1645799900000|2022-02-25 14:38:20|445.18|443.26|446.17|444.25|446.17|444.25|445.18|443.26|0
1645799910000|2022-02-25 14:38:30|445.68|443.76|443.44|441.52|445.68|443.76|443.44|441.52|0
1645799920000|2022-02-25 14:38:40|442.94|441.02|441.7|439.78|442.94|441.02|441.21|439.29|0
1645799930000|2022-02-25 14:38:50|441.95|440.03|441.95|440.03|441.95|440.03|441.95|440.03|0
1645799940000|2022-02-25 14:39:00|442.08|440.16|443.07|441.15|443.07|441.15|441.21|439.29|0
1645799950000|2022-02-25 14:39:10|443.44|441.52|442.2|440.28|443.44|441.52|441.7|439.78|0
1645799960000|2022-02-25 14:39:20|441.45|439.53|440.96|439.04|441.45|439.53|440.96|439.04|0
1645799970000|2022-02-25 14:39:30|440.71|438.79|443.69|441.77|443.69|441.77|440.71|438.79|0
1645799980000|2022-02-25 14:39:40|442.83|440.91|442.7|440.78|442.83|440.91|442.45|440.53|0
1645799990000|2022-02-25 14:39:50|443.69|441.77|442.45|440.53|443.69|441.77|441.95|440.03|0
1645800000000|2022-02-25 14:40:00|443.94|442.02|442.2|440.28|443.94|442.02|441.58|439.66|0
1645800010000|2022-02-25 14:40:10|443.94|442.02|441.95|440.03|443.94|442.02|441.95|440.03|0
1645800020000|2022-02-25 14:40:20|442.33|440.41|442.2|440.28|443.32|441.4|442.2|440.28|0
1645800030000|2022-02-25 14:40:30|441.21|439.29|441.21|439.29|442.7|440.78|441.21|439.29|0
1645800040000|2022-02-25 14:40:40|441.95|440.03|440.59|438.67|441.95|440.03|440.46|438.54|0
1645800050000|2022-02-25 14:40:50|440.09|438.17|442.94|441.02|442.94|441.02|440.09|438.17|0
1645800060000|2022-02-25 14:41:00|442.45|440.53|440.21|438.29|442.45|440.53|440.21|438.29|0
1645800070000|2022-02-25 14:41:10|439.6|437.68|439.72|437.8|439.72|437.8|439.22|437.3|0
1645800080000|2022-02-25 14:41:20|440.71|438.79|438.23|436.31|440.71|438.79|438.23|436.31|0
1645800090000|2022-02-25 14:41:30|437.73|435.81|439.47|437.55|439.47|437.55|437.61|435.69|0
1645800100000|2022-02-25 14:41:40|439.72|437.8|440.46|438.54|440.46|438.54|439.72|437.8|0
1645800110000|2022-02-25 14:41:50|438.23|436.31|438.97|437.05|438.97|437.05|437.73|435.81|0
1645800120000|2022-02-25 14:42:00|439.47|437.55|438.72|436.8|439.47|437.55|438.72|436.8|0
1645800130000|2022-02-25 14:42:10|438.97|437.05|440.71|438.79|440.71|438.79|438.97|437.05|0
1645800140000|2022-02-25 14:42:20|442.45|440.53|444.43|442.51|444.43|442.51|442.45|440.53|0
1645800150000|2022-02-25 14:42:30|443.57|441.65|444.19|442.27|444.19|442.27|443.57|441.65|0
1645800160000|2022-02-25 14:42:40|444.68|442.76|445.92|444|445.92|444|444.68|442.76|0
1645800170000|2022-02-25 14:42:50|446.92|445|446.92|445|447.05|445.13|446.67|444.75|0
1645800180000|2022-02-25 14:43:00|447.05|445.13|447.66|445.74|447.66|445.74|446.92|445|0
1645800190000|2022-02-25 14:43:10|448.16|446.24|452.39|450.47|452.39|450.47|448.16|446.24|0
1645800200000|2022-02-25 14:43:20|452.88|450.96|450.89|448.97|452.88|450.96|450.89|448.97|0
1645800210000|2022-02-25 14:43:30|452.39|450.47|453.13|451.21|453.88|451.96|452.39|450.47|0
1645800220000|2022-02-25 14:43:40|452.63|450.71|453.38|451.46|453.38|451.46|452.39|450.47|0
1645800230000|2022-02-25 14:43:50|452.27|450.35|450.89|448.97|452.27|450.35|450.89|448.97|0
1645800240000|2022-02-25 14:44:00|451.14|449.22|451.14|449.22|452.14|450.22|451.14|449.22|0
1645800250000|2022-02-25 14:44:10|450.65|448.73|451.64|449.72|451.89|449.97|450.65|448.73|0
1645800260000|2022-02-25 14:44:20|453.63|451.71|454.37|452.45|454.62|452.7|453.63|451.71|0
1645800270000|2022-02-25 14:44:30|454.62|452.7|457.61|455.69|457.61|455.69|454.62|452.7|0
1645800280000|2022-02-25 14:44:40|457.11|455.19|456.49|454.57|457.61|455.69|456.49|454.57|0
1645800290000|2022-02-25 14:44:50|456.61|454.69|456.61|454.69|456.61|454.69|455.87|453.95|0
1645800300000|2022-02-25 14:45:00|456.86|454.94|454.37|452.45|456.86|454.94|454.13|452.21|0
1645800310000|2022-02-25 14:45:10|452.51|450.59|450.4|448.48|452.51|450.59|450.4|448.48|0
1645800320000|2022-02-25 14:45:20|451.14|449.22|452.88|450.96|452.88|450.96|451.14|449.22|0
1645800330000|2022-02-25 14:45:30|452.27|450.35|451.77|449.85|452.27|450.35|450.89|448.97|0
1645800340000|2022-02-25 14:45:40|451.89|449.97|451.02|449.1|451.89|449.97|450.89|448.97|0
1645800350000|2022-02-25 14:45:50|451.39|449.47|451.89|449.97|451.89|449.97|451.14|449.22|0
1645800360000|2022-02-25 14:46:00|450.89|448.97|449.65|447.73|450.89|448.97|448.91|446.99|0
1645800370000|2022-02-25 14:46:10|448.41|446.49|450.15|448.23|450.65|448.73|448.41|446.49|0
1645800380000|2022-02-25 14:46:20|448.41|446.49|448.41|446.49|448.41|446.49|446.92|445|0
1645800390000|2022-02-25 14:46:30|449.15|447.23|449.65|447.73|449.65|447.73|449.15|447.23|0
1645800400000|2022-02-25 14:46:40|449.9|447.98|448.29|446.37|449.9|447.98|448.29|446.37|0
1645800410000|2022-02-25 14:46:50|447.17|445.25|445.43|443.51|447.41|445.49|445.43|443.51|0
1645800420000|2022-02-25 14:47:00|445.92|444|442.08|440.16|445.92|444|441.21|439.29|0
1645800430000|2022-02-25 14:47:10|442.94|441.02|443.19|441.27|443.19|441.27|442.7|440.78|0
1645800440000|2022-02-25 14:47:20|443.44|441.52|443.94|442.02|443.94|442.02|443.07|441.15|0
1645800450000|2022-02-25 14:47:30|443.44|441.52|441.45|439.53|443.44|441.52|441.45|439.53|0
1645800460000|2022-02-25 14:47:40|442.2|440.28|443.44|441.52|444.19|442.27|442.2|440.28|0
1645800470000|2022-02-25 14:47:50|443.82|441.9|444.93|443.01|444.93|443.01|443.82|441.9|0
1645800480000|2022-02-25 14:48:00|444.68|442.76|445.43|443.51|445.92|444|444.68|442.76|0
1645800490000|2022-02-25 14:48:10|446.42|444.5|446.67|444.75|446.67|444.75|446.17|444.25|0
1645800500000|2022-02-25 14:48:20|447.17|445.25|445.8|443.88|447.17|445.25|445.8|443.88|0
1645800510000|2022-02-25 14:48:30|445.68|443.76|444.31|442.39|445.92|444|444.31|442.39|0
1645800520000|2022-02-25 14:48:40|449.15|447.23|449.15|447.23|450.15|448.23|448.66|446.74|0
1645800530000|2022-02-25 14:48:50|449.4|447.48|448.41|446.49|449.4|447.48|447.41|445.49|0
1645800540000|2022-02-25 14:49:00|448.91|446.99|448.16|446.24|449.15|447.23|448.16|446.24|0
1645800550000|2022-02-25 14:49:10|446.92|445|447.41|445.49|448.04|446.12|446.92|445|0
1645800560000|2022-02-25 14:49:20|447.17|445.25|445.43|443.51|447.17|445.25|445.18|443.26|0
1645800570000|2022-02-25 14:49:30|445.18|443.26|444.93|443.01|445.18|443.26|444.43|442.51|0
1645800580000|2022-02-25 14:49:40|444.19|442.27|443.69|441.77|444.19|442.27|443.69|441.77|0
1645800590000|2022-02-25 14:49:50|443.32|441.4|442.94|441.02|443.44|441.52|442.2|440.28|0
1645800600000|2022-02-25 14:50:00|443.94|442.02|441.7|439.78|443.94|442.02|441.7|439.78|0
1645800610000|2022-02-25 14:50:10|441.95|440.03|440.96|439.04|441.95|440.03|440.46|438.54|0
1645800620000|2022-02-25 14:50:20|440.21|438.29|440.46|438.54|441.09|439.17|440.21|438.29|0
1645800630000|2022-02-25 14:50:30|441.21|439.29|442.45|440.53|442.45|440.53|440.96|439.04|0
1645800640000|2022-02-25 14:50:40|442.94|441.02|443.69|441.77|443.69|441.77|442.2|440.28|0
1645800650000|2022-02-25 14:50:50|443.44|441.52|445.68|443.76|445.68|443.76|443.44|441.52|0
1645800660000|2022-02-25 14:51:00|445.8|443.88|444.81|442.89|445.8|443.88|444.81|442.89|0
1645800670000|2022-02-25 14:51:10|444.19|442.27|442.33|440.41|444.19|442.27|442.33|440.41|0
1645800680000|2022-02-25 14:51:20|442.2|440.28|444.43|442.51|444.43|442.51|441.95|440.03|0
1645800690000|2022-02-25 14:51:30|443.82|441.9|443.44|441.52|443.82|441.9|442.45|440.53|0
1645800700000|2022-02-25 14:51:40|443.19|441.27|444.68|442.76|444.68|442.76|443.19|441.27|0
1645800710000|2022-02-25 14:51:50|444.93|443.01|444.68|442.76|444.93|443.01|444.31|442.39|0
1645800720000|2022-02-25 14:52:00|444.93|443.01|444.93|443.01|446.55|444.63|444.93|443.01|0
1645800730000|2022-02-25 14:52:10|444.19|442.27|445.92|444|446.05|444.13|444.19|442.27|0
1645800740000|2022-02-25 14:52:20|444.43|442.51|445.68|443.76|445.68|443.76|444.43|442.51|0
1645800750000|2022-02-25 14:52:30|445.18|443.26|447.17|445.25|447.17|445.25|445.18|443.26|0
1645800760000|2022-02-25 14:52:40|447.41|445.49|448.41|446.49|448.91|446.99|447.41|445.49|0
1645800770000|2022-02-25 14:52:50|448.16|446.24|448.41|446.49|448.79|446.87|448.16|446.24|0
1645800780000|2022-02-25 14:53:00|448.91|446.99|447.17|445.25|448.91|446.99|447.17|445.25|0
1645800790000|2022-02-25 14:53:10|447.41|445.49|450.15|448.23|450.15|448.23|447.41|445.49|0
1645800800000|2022-02-25 14:53:20|450.64|448.72|450.15|448.23|450.64|448.72|450.15|448.23|0
1645800810000|2022-02-25 14:53:30|448.91|446.99|450.4|448.48|450.4|448.48|448.91|446.99|0
1645800820000|2022-02-25 14:53:40|452.63|450.71|452.14|450.22|452.63|450.71|452.14|450.22|0
1645800830000|2022-02-25 14:53:50|452.88|450.96|452.63|450.71|452.88|450.96|452.38|450.46|0
1645800840000|2022-02-25 14:54:00|452.14|450.22|451.02|449.1|452.63|450.71|450.89|448.97|0
1645800850000|2022-02-25 14:54:10|451.77|449.85|452.38|450.46|452.88|450.96|451.77|449.85|0
1645800860000|2022-02-25 14:54:20|451.14|449.22|451.89|449.97|451.89|449.97|451.14|449.22|0
1645800870000|2022-02-25 14:54:30|452.14|450.22|452.63|450.71|452.88|450.96|452.14|450.22|0
1645800880000|2022-02-25 14:54:40|452.02|450.1|450.4|448.48|452.02|450.1|450.4|448.48|0
1645800890000|2022-02-25 14:54:50|452.63|450.71|452.38|450.46|452.63|450.71|451.89|449.97|0
1645800900000|2022-02-25 14:55:00|451.64|449.72|450.4|448.48|451.64|449.72|450.4|448.48|0
1645800910000|2022-02-25 14:55:10|449.9|447.98|450.15|448.23|450.15|448.23|448.91|446.99|0
1645800920000|2022-02-25 14:55:20|449.28|447.36|450.15|448.23|450.15|448.23|449.28|447.36|0
1645800930000|2022-02-25 14:55:30|451.14|449.22|451.39|449.47|451.39|449.47|450.89|448.97|0
1645800940000|2022-02-25 14:55:40|452.14|450.22|451.14|449.22|452.63|450.71|451.14|449.22|0
1645800950000|2022-02-25 14:55:50|450.15|448.23|452.14|450.22|452.51|450.59|450.15|448.23|0
1645800960000|2022-02-25 14:56:00|452.38|450.46|453.13|451.21|453.13|451.21|452.38|450.46|0
1645800970000|2022-02-25 14:56:10|452.38|450.46|452.27|450.35|453.13|451.21|452.27|450.35|0
1645800980000|2022-02-25 14:56:20|453.13|451.21|452.38|450.46|453.13|451.21|452.27|450.35|0
1645800990000|2022-02-25 14:56:30|451.77|449.85|453.01|451.09|453.01|451.09|451.77|449.85|0
1645801000000|2022-02-25 14:56:40|452.88|450.96|456.36|454.44|456.36|454.44|452.88|450.96|0
1645801010000|2022-02-25 14:56:50|456.61|454.69|456.61|454.69|456.61|454.69|455.62|453.7|0
1645801020000|2022-02-25 14:57:00|458.35|456.43|460.34|458.42|460.34|458.42|458.1|456.18|0
1645801030000|2022-02-25 14:57:10|460.84|458.92|458.6|456.68|460.84|458.92|458.35|456.43|0
1645801040000|2022-02-25 14:57:20|459.48|457.56|460.84|458.92|460.84|458.92|459.48|457.56|0
1645801050000|2022-02-25 14:57:30|460.59|458.67|462.33|460.41|462.33|460.41|460.59|458.67|0
1645801060000|2022-02-25 14:57:40|462.46|460.54|461.83|459.91|462.46|460.54|461.71|459.79|0
1645801070000|2022-02-25 14:57:50|461.47|459.55|459.48|457.56|461.47|459.55|459.48|457.56|0
1645801080000|2022-02-25 14:58:00|459.1|457.18|457.61|455.69|459.1|457.18|457.61|455.69|0
1645801090000|2022-02-25 14:58:10|457.36|455.44|457.11|455.19|457.36|455.44|455.87|453.95|0
1645801100000|2022-02-25 14:58:20|455.12|453.2|455.37|453.45|455.62|453.7|455.12|453.2|0
1645801110000|2022-02-25 14:58:30|456.36|454.44|456.99|455.07|457.24|455.32|456.36|454.44|0
1645801120000|2022-02-25 14:58:40|457.61|455.69|457.85|455.93|457.85|455.93|457.11|455.19|0
1645801130000|2022-02-25 14:58:50|458.48|456.56|460.34|458.42|460.34|458.42|458.48|456.56|0
1645801140000|2022-02-25 14:59:00|460.59|458.67|459.84|457.92|461.09|459.17|459.84|457.92|0
1645801150000|2022-02-25 14:59:10|460.59|458.67|461.83|459.91|461.83|459.91|460.34|458.42|0
1645801160000|2022-02-25 14:59:20|462.33|460.41|463.95|462.03|463.95|462.03|462.33|460.41|0
1645801170000|2022-02-25 14:59:30|464.57|462.65|464.82|462.9|464.82|462.9|464.07|462.15|0
1645801180000|2022-02-25 14:59:40|464.57|462.65|464.07|462.15|464.82|462.9|464.07|462.15|0
1645801190000|2022-02-25 14:59:50|463.71|461.79|464.07|462.15|464.07|462.15|462.71|460.79|0
1645801200000|2022-02-25 15:00:00|463.46|461.54|462.21|460.29|463.46|461.54|461.83|459.91|0
1645801210000|2022-02-25 15:00:10|461.59|459.67|465.32|463.4|465.32|463.4|461.59|459.67|0
1645801220000|2022-02-25 15:00:20|467.56|465.64|466.81|464.89|467.69|465.77|466.81|464.89|0
1645801230000|2022-02-25 15:00:30|468.8|466.88|469.3|467.38|469.3|467.38|468.06|466.14|0
1645801240000|2022-02-25 15:00:40|468.55|466.63|467.56|465.64|468.55|466.63|467.06|465.14|0
1645801250000|2022-02-25 15:00:50|467.19|465.27|466.81|464.89|467.56|465.64|466.81|464.89|0
1645801260000|2022-02-25 15:01:00|467.81|465.89|466.06|464.14|467.81|465.89|465.82|463.9|0
1645801270000|2022-02-25 15:01:10|466.56|464.64|465.32|463.4|466.56|464.64|465.32|463.4|0
1645801280000|2022-02-25 15:01:20|465.57|463.65|464.07|462.15|465.57|463.65|464.07|462.15|0
1645801290000|2022-02-25 15:01:30|463.08|461.16|463.08|461.16|463.33|461.41|463.08|461.16|0
1645801300000|2022-02-25 15:01:40|465.07|463.15|465.2|463.28|465.2|463.28|464.95|463.03|0
1645801310000|2022-02-25 15:01:50|467.06|465.14|465.57|463.65|467.94|466.02|465.57|463.65|0
1645801320000|2022-02-25 15:02:00|465.07|463.15|466.81|464.89|467.06|465.14|465.07|463.15|0
1645801330000|2022-02-25 15:02:10|467.69|465.77|468.55|466.63|468.55|466.63|467.69|465.77|0
1645801340000|2022-02-25 15:02:20|469.3|467.38|468.8|466.88|469.3|467.38|467.81|465.89|0
1645801350000|2022-02-25 15:02:30|467.44|465.52|469.8|467.88|469.8|467.88|467.44|465.52|0
1645801360000|2022-02-25 15:02:40|468.8|466.88|468.06|466.14|468.8|466.88|467.56|465.64|0
1645801370000|2022-02-25 15:02:50|467.81|465.89|467.06|465.14|467.81|465.89|467.06|465.14|0
1645801380000|2022-02-25 15:03:00|467.81|465.89|466.81|464.89|467.81|465.89|466.06|464.14|0
1645801390000|2022-02-25 15:03:10|465.57|463.65|462.58|460.66|465.57|463.65|462.58|460.66|0
1645801400000|2022-02-25 15:03:20|461.59|459.67|463.58|461.66|463.58|461.66|461.59|459.67|0
1645801410000|2022-02-25 15:03:30|463.33|461.41|463.95|462.03|463.95|462.03|463.33|461.41|0
1645801420000|2022-02-25 15:03:40|462.83|460.91|464.32|462.4|465.07|463.15|462.83|460.91|0
1645801430000|2022-02-25 15:03:50|463.33|461.41|463.58|461.66|463.58|461.66|463.33|461.41|0
1645801440000|2022-02-25 15:04:00|462.08|460.16|462.58|460.66|462.58|460.66|461.22|459.3|0
1645801450000|2022-02-25 15:04:10|461.09|459.17|458.35|456.43|461.09|459.17|458.35|456.43|0
1645801460000|2022-02-25 15:04:20|460.09|458.17|459.35|457.43|460.09|458.17|459.35|457.43|0
1645801470000|2022-02-25 15:04:30|459.23|457.31|462.33|460.41|462.33|460.41|459.23|457.31|0
1645801480000|2022-02-25 15:04:40|461.59|459.67|462.21|460.29|462.33|460.41|461.59|459.67|0
1645801490000|2022-02-25 15:04:50|462.58|460.66|464.2|462.28|464.2|462.28|462.58|460.66|0
1645801500000|2022-02-25 15:05:00|464.82|462.9|463.08|461.16|464.82|462.9|463.08|461.16|0
1645801510000|2022-02-25 15:05:10|463.58|461.66|463.08|461.16|463.58|461.66|463.08|461.16|0
1645801520000|2022-02-25 15:05:20|461.83|459.91|462.33|460.41|462.33|460.41|461.83|459.91|0
1645801530000|2022-02-25 15:05:30|461.34|459.42|459.84|457.92|461.83|459.91|459.84|457.92|0
1645801540000|2022-02-25 15:05:40|458.85|456.93|460.34|458.42|460.59|458.67|458.85|456.93|0
1645801550000|2022-02-25 15:05:50|460.09|458.17|460.84|458.92|460.84|458.92|459.6|457.68|0
1645801560000|2022-02-25 15:06:00|460.09|458.17|460.47|458.55|460.47|458.55|460.09|458.17|0
1645801570000|2022-02-25 15:06:10|459.6|457.68|458.1|456.18|459.6|457.68|458.1|456.18|0
1645801580000|2022-02-25 15:06:20|459.35|457.43|458.35|456.43|459.35|457.43|458.35|456.43|0
1645801590000|2022-02-25 15:06:30|457.61|455.69|453.38|451.46|457.61|455.69|453.38|451.46|0
1645801600000|2022-02-25 15:06:40|452.88|450.96|454.12|452.2|454.62|452.7|452.88|450.96|0
1645801610000|2022-02-25 15:06:50|454.87|452.95|455.37|453.45|455.62|453.7|454.87|452.95|0
1645801620000|2022-02-25 15:07:00|456.11|454.19|455.62|453.7|456.11|454.19|454.62|452.7|0
1645801630000|2022-02-25 15:07:10|454.37|452.45|453.63|451.71|454.62|452.7|453.63|451.71|0
1645801640000|2022-02-25 15:07:20|453.13|451.21|452.63|450.71|453.13|451.21|452.63|450.71|0
1645801650000|2022-02-25 15:07:30|453.63|451.71|456.86|454.94|456.86|454.94|453.63|451.71|0
1645801660000|2022-02-25 15:07:40|456.61|454.69|455.37|453.45|456.86|454.94|455.37|453.45|0
1645801670000|2022-02-25 15:07:50|454.87|452.95|453.38|451.46|454.87|452.95|453.38|451.46|0
1645801680000|2022-02-25 15:08:00|453.88|451.96|450.89|448.97|454|452.08|450.89|448.97|0
1645801690000|2022-02-25 15:08:10|451.39|449.47|449.15|447.23|451.64|449.72|449.15|447.23|0
1645801700000|2022-02-25 15:08:20|448.66|446.74|447.91|445.99|448.9|446.98|447.91|445.99|0
1645801710000|2022-02-25 15:08:30|447.41|445.49|447.66|445.74|447.79|445.87|447.41|445.49|0
1645801720000|2022-02-25 15:08:40|447.91|445.99|445.92|444|447.91|445.99|445.43|443.51|0
1645801730000|2022-02-25 15:08:50|445.43|443.51|445.31|443.39|445.43|443.51|444.43|442.51|0
1645801740000|2022-02-25 15:09:00|445.67|443.75|445.18|443.26|445.67|443.75|445.18|443.26|0
1645801750000|2022-02-25 15:09:10|445.8|443.88|448.41|446.49|448.41|446.49|445.8|443.88|0
1645801760000|2022-02-25 15:09:20|447.79|445.87|448.16|446.24|448.66|446.74|447.79|445.87|0
1645801770000|2022-02-25 15:09:30|447.41|445.49|447.41|445.49|447.41|445.49|446.92|445|0
1645801780000|2022-02-25 15:09:40|447.54|445.62|446.42|444.5|447.66|445.74|446.42|444.5|0
1645801790000|2022-02-25 15:09:50|446.92|445|446.67|444.75|447.29|445.37|446.17|444.25|0
1645801800000|2022-02-25 15:10:00|446.92|445|448.29|446.37|448.29|446.37|446.92|445|0
1645801810000|2022-02-25 15:10:10|447.54|445.62|449.28|447.36|449.28|447.36|447.54|445.62|0
1645801820000|2022-02-25 15:10:20|447.41|445.49|446.17|444.25|447.41|445.49|446.17|444.25|0
1645801830000|2022-02-25 15:10:30|444.18|442.26|444.93|443.01|444.93|443.01|443.94|442.02|0
1645801840000|2022-02-25 15:10:40|443.44|441.52|444.93|443.01|444.93|443.01|443.44|441.52|0
1645801850000|2022-02-25 15:10:50|444.68|442.76|446.17|444.25|446.17|444.25|444.68|442.76|0
1645801860000|2022-02-25 15:11:00|445.67|443.75|444.68|442.76|445.92|444|444.68|442.76|0
1645801870000|2022-02-25 15:11:10|444.43|442.51|444.18|442.26|444.43|442.51|444.18|442.26|0
1645801880000|2022-02-25 15:11:20|444.68|442.76|443.69|441.77|444.68|442.76|443.69|441.77|0
1645801890000|2022-02-25 15:11:30|443.57|441.65|443.19|441.27|443.57|441.65|441.95|440.03|0
1645801900000|2022-02-25 15:11:40|442.94|441.02|443.94|442.02|443.94|442.02|442.94|441.02|0
1645801910000|2022-02-25 15:11:50|444.68|442.76|446.42|444.5|446.42|444.5|444.68|442.76|0
1645801920000|2022-02-25 15:12:00|446.67|444.75|446.55|444.63|446.67|444.75|445.92|444|0
1645801930000|2022-02-25 15:12:10|446.92|445|447.41|445.49|447.91|445.99|446.92|445|0
1645801940000|2022-02-25 15:12:20|447.66|445.74|446.42|444.5|447.66|445.74|446.42|444.5|0
1645801950000|2022-02-25 15:12:30|446.67|444.75|448.66|446.74|448.66|446.74|446.67|444.75|0
1645801960000|2022-02-25 15:12:40|449.4|447.48|449.4|447.48|449.4|447.48|449.15|447.23|0
1645801970000|2022-02-25 15:12:50|450.15|448.23|450.64|448.72|451.02|449.1|450.15|448.23|0
1645801980000|2022-02-25 15:13:00|451.39|449.47|449.4|447.48|451.39|449.47|449.4|447.48|0
1645801990000|2022-02-25 15:13:10|450.4|448.48|452.38|450.46|452.38|450.46|450.4|448.48|0
1645802000000|2022-02-25 15:13:20|454.25|452.33|452.38|450.46|454.25|452.33|452.38|450.46|0
1645802010000|2022-02-25 15:13:30|452.88|450.96|451.39|449.47|452.88|450.96|451.39|449.47|0
1645802020000|2022-02-25 15:13:40|450.4|448.48|448.66|446.74|450.4|448.48|448.54|446.62|0
1645802030000|2022-02-25 15:13:50|447.17|445.25|449.4|447.48|449.4|447.48|447.17|445.25|0
1645802040000|2022-02-25 15:14:00|449.65|447.73|448.66|446.74|449.65|447.73|448.66|446.74|0
1645802050000|2022-02-25 15:14:10|448.78|446.86|450.15|448.23|450.4|448.48|448.78|446.86|0
1645802060000|2022-02-25 15:14:20|451.14|449.22|450.89|448.97|451.14|449.22|450.64|448.72|0
1645802070000|2022-02-25 15:14:30|451.89|449.97|451.89|449.97|452.88|450.96|451.89|449.97|0
1645802080000|2022-02-25 15:14:40|452.14|450.22|451.52|449.6|452.14|450.22|451.52|449.6|0
1645802090000|2022-02-25 15:14:50|451.39|449.47|450.4|448.48|451.39|449.47|450.4|448.48|0
1645802100000|2022-02-25 15:15:00|450.15|448.23|451.13|449.21|451.39|449.47|450.15|448.23|0
1645802110000|2022-02-25 15:15:10|452.87|450.95|454.02|452.1|454.02|452.1|452.87|450.95|0
1645802120000|2022-02-25 15:15:20|453.02|451.1|453.15|451.23|453.52|451.6|453.02|451.1|0
1645802130000|2022-02-25 15:15:30|454.02|452.1|451.41|449.49|454.02|452.1|451.41|449.49|0
1645802140000|2022-02-25 15:15:40|451.03|449.11|451.41|449.49|451.53|449.61|451.03|449.11|0
1645802150000|2022-02-25 15:15:50|453.02|451.1|453.9|451.98|453.9|451.98|453.02|451.1|0
1645802160000|2022-02-25 15:16:00|454.02|452.1|455.76|453.84|455.76|453.84|453.77|451.85|0
1645802170000|2022-02-25 15:16:10|456.51|454.59|454.77|452.85|456.51|454.59|453.9|451.98|0
1645802180000|2022-02-25 15:16:20|454.27|452.35|454.52|452.6|454.52|452.6|454.15|452.23|0
1645802190000|2022-02-25 15:16:30|454.77|452.85|454.8|452.88|455.55|453.63|454.77|452.85|0
1645802200000|2022-02-25 15:16:40|454.06|452.14|455.8|453.88|455.8|453.88|454.06|452.14|0
1645802210000|2022-02-25 15:16:50|456.05|454.13|456.18|454.26|457.04|455.12|455.93|454.01|0
1645802220000|2022-02-25 15:17:00|456.3|454.38|454.8|452.88|456.3|454.38|454.8|452.88|0
1645802230000|2022-02-25 15:17:10|454.06|452.14|453.81|451.89|454.31|452.39|453.56|451.64|0
1645802240000|2022-02-25 15:17:20|452.56|450.64|451.7|449.78|452.56|450.64|451.7|449.78|0
1645802250000|2022-02-25 15:17:30|451.07|449.15|450.45|448.53|451.07|449.15|449.33|447.41|0
1645802260000|2022-02-25 15:17:40|449.96|448.04|449.33|447.41|449.96|448.04|449.33|447.41|0
1645802270000|2022-02-25 15:17:50|449.83|447.91|449.58|447.66|450.08|448.16|449.58|447.66|0
1645802280000|2022-02-25 15:18:00|449.33|447.41|447.09|445.17|449.33|447.41|446.84|444.92|0
1645802290000|2022-02-25 15:18:10|446.1|444.18|446.1|444.18|446.35|444.43|446.1|444.18|0
1645802300000|2022-02-25 15:18:20|447.34|445.42|447.09|445.17|447.59|445.67|446.97|445.05|0
1645802310000|2022-02-25 15:18:30|445.85|443.93|445.85|443.93|445.85|443.93|445.35|443.43|0
1645802320000|2022-02-25 15:18:40|445.23|443.31|445.6|443.68|445.85|443.93|445.23|443.31|0
1645802330000|2022-02-25 15:18:50|445.1|443.18|444.6|442.68|445.1|443.18|444.6|442.68|0
1645802340000|2022-02-25 15:19:00|443.86|441.94|445.1|443.18|445.85|443.93|443.86|441.94|0
1645802350000|2022-02-25 15:19:10|445.35|443.43|444.85|442.93|445.35|443.43|444.85|442.93|0
1645802360000|2022-02-25 15:19:20|445.35|443.43|446.1|444.18|446.1|444.18|445.35|443.43|0
1645802370000|2022-02-25 15:19:30|444.85|442.93|442.37|440.45|444.85|442.93|442.37|440.45|0
1645802380000|2022-02-25 15:19:40|443.36|441.44|442.12|440.2|443.36|441.44|441.87|439.95|0
1645802390000|2022-02-25 15:19:50|441.62|439.7|442.37|440.45|442.37|440.45|441.12|439.2|0
1645802400000|2022-02-25 15:20:00|442.12|440.2|443.86|441.94|443.86|441.94|442.12|440.2|0
1645802410000|2022-02-25 15:20:10|444.36|442.44|443.61|441.69|444.36|442.44|443.61|441.69|0
1645802420000|2022-02-25 15:20:20|443.86|441.94|442.37|440.45|443.86|441.94|442.37|440.45|0
1645802430000|2022-02-25 15:20:30|442.12|440.2|439.14|437.22|442.12|440.2|439.14|437.22|0
1645802440000|2022-02-25 15:20:40|439.63|437.71|440.88|438.96|440.88|438.96|439.14|437.22|0
1645802450000|2022-02-25 15:20:50|441.25|439.33|442.62|440.7|442.62|440.7|441.25|439.33|0
1645802460000|2022-02-25 15:21:00|441.62|439.7|438.89|436.97|441.62|439.7|438.89|436.97|0
1645802470000|2022-02-25 15:21:10|438.39|436.47|441.12|439.2|441.12|439.2|438.39|436.47|0
1645802480000|2022-02-25 15:21:20|441.37|439.45|437.89|435.97|441.37|439.45|437.89|435.97|0
1645802490000|2022-02-25 15:21:30|438.89|436.97|441.37|439.45|442.12|440.2|438.89|436.97|0
1645802500000|2022-02-25 15:21:40|440.51|438.59|440.88|438.96|440.88|438.96|440.51|438.59|0
1645802510000|2022-02-25 15:21:50|440.13|438.21|438.64|436.72|440.13|438.21|438.14|436.22|0
1645802520000|2022-02-25 15:22:00|439.38|437.46|440.88|438.96|440.88|438.96|439.38|437.46|0
1645802530000|2022-02-25 15:22:10|444.85|442.93|444.11|442.19|445.85|443.93|442.74|440.82|0
1645802540000|2022-02-25 15:22:20|443.74|441.82|446.1|444.18|447.09|445.17|443.74|441.82|0
1645802550000|2022-02-25 15:22:30|445.73|443.81|444.11|442.19|445.73|443.81|444.11|442.19|0
1645802560000|2022-02-25 15:22:40|444.6|442.68|442.37|440.45|444.6|442.68|442.37|440.45|0
1645802570000|2022-02-25 15:22:50|442|440.08|443.36|441.44|443.61|441.69|442|440.08|0
1645802580000|2022-02-25 15:23:00|444.36|442.44|441.62|439.7|444.36|442.44|441.62|439.7|0
1645802590000|2022-02-25 15:23:10|442.25|440.33|440.88|438.96|442.62|440.7|440.88|438.96|0
1645802600000|2022-02-25 15:23:20|440.38|438.46|438.64|436.72|440.38|438.46|438.64|436.72|0
1645802610000|2022-02-25 15:23:30|438.02|436.1|437.52|435.6|438.64|436.72|437.52|435.6|0
1645802620000|2022-02-25 15:23:40|434.66|432.74|434.17|432.25|434.66|432.74|434.17|432.25|0
1645802630000|2022-02-25 15:23:50|433.55|431.63|436.15|434.23|436.15|434.23|432.43|430.51|0
1645802640000|2022-02-25 15:24:00|436.4|434.48|436.4|434.48|436.78|434.86|436.4|434.48|0
1645802650000|2022-02-25 15:24:10|436.9|434.98|436.4|434.48|436.9|434.98|436.28|434.36|0
1645802660000|2022-02-25 15:24:20|436.28|434.36|436.28|434.36|436.28|434.36|436.28|434.36|0
1645802670000|2022-02-25 15:24:30|435.66|433.74|436.4|434.48|437.4|435.48|435.66|433.74|0
1645802680000|2022-02-25 15:24:40|436.15|434.23|436.15|434.23|436.65|434.73|436.15|434.23|0
1645802690000|2022-02-25 15:24:50|436.9|434.98|436.15|434.23|436.9|434.98|436.15|434.23|0
1645802700000|2022-02-25 15:25:00|436.4|434.48|436.4|434.48|437.89|435.97|436.4|434.48|0
1645802710000|2022-02-25 15:25:10|437.64|435.72|436.9|434.98|437.64|435.72|436.9|434.98|0
1645802720000|2022-02-25 15:25:20|437.15|435.23|438.39|436.47|438.39|436.47|436.9|434.98|0
1645802730000|2022-02-25 15:25:30|437.4|435.48|435.66|433.74|437.4|435.48|435.66|433.74|0
1645802740000|2022-02-25 15:25:40|435.16|433.24|433.05|431.13|435.16|433.24|433.05|431.13|0
1645802750000|2022-02-25 15:25:50|433.17|431.25|431.43|429.51|433.17|431.25|431.19|429.27|0
1645802760000|2022-02-25 15:26:00|431.31|429.39|431.31|429.39|431.31|429.39|430.69|428.77|0
1645802770000|2022-02-25 15:26:10|431.43|429.51|430.94|429.02|431.93|430.01|430.69|428.77|0
1645802780000|2022-02-25 15:26:20|431.43|429.51|430.57|428.65|431.43|429.51|430.57|428.65|0
1645802790000|2022-02-25 15:26:30|431.81|429.89|431.68|429.76|431.93|430.01|431.68|429.76|0
1645802800000|2022-02-25 15:26:40|432.43|430.51|430.94|429.02|432.68|430.76|430.94|429.02|0
1645802810000|2022-02-25 15:26:50|431.68|429.76|431.07|429.15|431.68|429.76|430.94|429.02|0
1645802820000|2022-02-25 15:27:00|430.94|429.02|432.31|430.39|432.31|430.39|430.19|428.27|0
1645802830000|2022-02-25 15:27:10|432.18|430.26|431.93|430.01|432.31|430.39|431.43|429.51|0
1645802840000|2022-02-25 15:27:20|432.68|430.76|434.17|432.25|434.17|432.25|432.68|430.76|0
1645802850000|2022-02-25 15:27:30|433.8|431.88|433.42|431.5|433.92|432|433.17|431.25|0
1645802860000|2022-02-25 15:27:40|433.17|431.25|434.91|432.99|434.91|432.99|432.92|431|0
1645802870000|2022-02-25 15:27:50|435.16|433.24|435.66|433.74|436.65|434.73|435.16|433.24|0
1645802880000|2022-02-25 15:28:00|435.04|433.12|433.17|431.25|435.04|433.12|433.17|431.25|0
1645802890000|2022-02-25 15:28:10|432.18|430.26|431.68|429.76|432.18|430.26|431.68|429.76|0
1645802900000|2022-02-25 15:28:20|431.19|429.27|431.43|429.51|431.43|429.51|430.69|428.77|0
1645802910000|2022-02-25 15:28:30|430.94|429.02|430.94|429.02|431.43|429.51|430.94|429.02|0
1645802920000|2022-02-25 15:28:40|430.44|428.52|430.94|429.02|431.43|429.51|430.44|428.52|0
1645802930000|2022-02-25 15:28:50|430.19|428.27|431.07|429.15|431.07|429.15|430.19|428.27|0
1645802940000|2022-02-25 15:29:00|430.44|428.52|430.44|428.52|430.44|428.52|430.19|428.27|0
1645802950000|2022-02-25 15:29:10|430.69|428.77|430.44|428.52|430.82|428.9|430.44|428.52|0
1645802960000|2022-02-25 15:29:20|430.19|428.27|428.45|426.53|430.19|428.27|428.45|426.53|0
1645802970000|2022-02-25 15:29:30|427.96|426.04|426.96|425.04|427.96|426.04|426.96|425.04|0
1645802980000|2022-02-25 15:29:40|427.46|425.54|427.71|425.79|427.96|426.04|427.46|425.54|0
1645802990000|2022-02-25 15:29:50|427.96|426.04|429.7|427.78|429.7|427.78|427.71|425.79|0
1645803000000|2022-02-25 15:30:00|428.95|427.03|430.94|429.02|430.94|429.02|428.95|427.03|0
1645803010000|2022-02-25 15:30:10|429.7|427.78|430.07|428.15|430.69|428.77|429.7|427.78|0
1645803020000|2022-02-25 15:30:20|429.2|427.28|428.21|426.29|429.2|427.28|428.21|426.29|0
1645803030000|2022-02-25 15:30:30|428.7|426.78|428.21|426.29|428.7|426.78|428.21|426.29|0
1645803040000|2022-02-25 15:30:40|428.45|426.53|427.46|425.54|428.45|426.53|426.96|425.04|0
1645803050000|2022-02-25 15:30:50|428.45|426.53|427.96|426.04|428.7|426.78|427.96|426.04|0
1645803060000|2022-02-25 15:31:00|426.96|425.04|429.2|427.28|429.2|427.28|426.96|425.04|0
1645803070000|2022-02-25 15:31:10|429.58|427.66|427.96|426.04|429.58|427.66|427.96|426.04|0
1645803080000|2022-02-25 15:31:20|428.21|426.29|428.83|426.91|428.95|427.03|428.21|426.29|0
1645803090000|2022-02-25 15:31:30|428.45|426.53|427.21|425.29|428.45|426.53|427.21|425.29|0
1645803100000|2022-02-25 15:31:40|427.46|425.54|429.2|427.28|429.2|427.28|427.46|425.54|0
1645803110000|2022-02-25 15:31:50|429.94|428.02|429.7|427.78|429.94|428.02|429.45|427.53|0
1645803120000|2022-02-25 15:32:00|429.94|428.02|431.18|429.26|431.18|429.26|429.94|428.02|0
1645803130000|2022-02-25 15:32:10|430.94|429.02|430.32|428.4|430.94|429.02|430.32|428.4|0
1645803140000|2022-02-25 15:32:20|429.45|427.53|431.18|429.26|431.18|429.26|429.45|427.53|0
1645803150000|2022-02-25 15:32:30|431.93|430.01|431.43|429.51|431.93|430.01|431.18|429.26|0
1645803160000|2022-02-25 15:32:40|431.18|429.26|430.19|428.27|431.18|429.26|430.19|428.27|0
1645803170000|2022-02-25 15:32:50|430.57|428.65|432.06|430.14|432.06|430.14|430.57|428.65|0
1645803180000|2022-02-25 15:33:00|432.67|430.75|433.67|431.75|433.92|432|432.67|430.75|0
1645803190000|2022-02-25 15:33:10|433.92|432|434.66|432.74|434.66|432.74|433.8|431.88|0
1645803200000|2022-02-25 15:33:20|434.41|432.49|433.67|431.75|434.66|432.74|433.67|431.75|0
1645803210000|2022-02-25 15:33:30|433.42|431.5|434.66|432.74|434.66|432.74|433.42|431.5|0
1645803220000|2022-02-25 15:33:40|433.8|431.88|433.67|431.75|433.8|431.88|433.67|431.75|0
1645803230000|2022-02-25 15:33:50|433.42|431.5|433.17|431.25|433.42|431.5|432.67|430.75|0
1645803240000|2022-02-25 15:34:00|432.43|430.51|433.05|431.13|433.05|431.13|432.43|430.51|0
1645803250000|2022-02-25 15:34:10|432.92|431|431.93|430.01|432.92|431|431.93|430.01|0
1645803260000|2022-02-25 15:34:20|432.31|430.39|432.67|430.75|433.17|431.25|432.31|430.39|0
1645803270000|2022-02-25 15:34:30|433.17|431.25|432.8|430.88|433.17|431.25|432.8|430.88|0
1645803280000|2022-02-25 15:34:40|432.43|430.51|431.93|430.01|432.43|430.51|431.93|430.01|0
1645803290000|2022-02-25 15:34:50|431.68|429.76|432.43|430.51|432.43|430.51|431.18|429.26|0
1645803300000|2022-02-25 15:35:00|433.42|431.5|433.42|431.5|433.92|432|433.3|431.38|0
1645803310000|2022-02-25 15:35:10|431.93|430.01|431.68|429.76|431.93|430.01|431.68|429.76|0
1645803320000|2022-02-25 15:35:20|433.17|431.25|432.67|430.75|433.3|431.38|432.43|430.51|0
1645803330000|2022-02-25 15:35:30|432.8|430.88|433.42|431.5|433.67|431.75|432.8|430.88|0
1645803340000|2022-02-25 15:35:40|433.17|431.25|433.3|431.38|433.3|431.38|432.67|430.75|0
1645803350000|2022-02-25 15:35:50|433.67|431.75|433.92|432|433.92|432|433.42|431.5|0
1645803360000|2022-02-25 15:36:00|436.4|434.48|437.4|435.48|437.4|435.48|435.9|433.98|0
1645803370000|2022-02-25 15:36:10|437.52|435.6|436.15|434.23|437.77|435.85|436.15|434.23|0
1645803380000|2022-02-25 15:36:20|436.9|434.98|438.39|436.47|438.39|436.47|436.9|434.98|0
1645803390000|2022-02-25 15:36:30|438.89|436.97|438.64|436.72|439.63|437.71|438.64|436.72|0
1645803400000|2022-02-25 15:36:40|438.39|436.47|438.77|436.85|438.77|436.85|438.39|436.47|0
1645803410000|2022-02-25 15:36:50|438.39|436.47|437.89|435.97|438.39|436.47|437.89|435.97|0
1645803420000|2022-02-25 15:37:00|437.64|435.72|439.63|437.71|439.63|437.71|437.64|435.72|0
1645803430000|2022-02-25 15:37:10|440.13|438.21|440.01|438.09|440.76|438.84|440.01|438.09|0
1645803440000|2022-02-25 15:37:20|439.13|437.21|439.63|437.71|440.01|438.09|439.13|437.21|0
1645803450000|2022-02-25 15:37:30|439.13|437.21|438.39|436.47|439.13|437.21|438.39|436.47|0
1645803460000|2022-02-25 15:37:40|438.14|436.22|437.15|435.23|438.14|436.22|437.03|435.11|0
1645803470000|2022-02-25 15:37:50|437.03|435.11|437.64|435.72|437.64|435.72|437.03|435.11|0
1645803480000|2022-02-25 15:38:00|437.89|435.97|437.89|435.97|438.89|436.97|437.89|435.97|0
1645803490000|2022-02-25 15:38:10|438.14|436.22|440.38|438.46|440.38|438.46|438.14|436.22|0
1645803500000|2022-02-25 15:38:20|441.12|439.2|442.37|440.45|442.37|440.45|440.63|438.71|0
1645803510000|2022-02-25 15:38:30|442.61|440.69|442.61|440.69|442.61|440.69|442.61|440.69|0
1645803520000|2022-02-25 15:38:40|441.37|439.45|442.37|440.45|442.37|440.45|441.37|439.45|0
1645803530000|2022-02-25 15:38:50|441.87|439.95|441.12|439.2|441.87|439.95|441.12|439.2|0
1645803540000|2022-02-25 15:39:00|440.63|438.71|438.89|436.97|440.63|438.71|438.89|436.97|0
1645803550000|2022-02-25 15:39:10|438.64|436.72|439.02|437.1|439.02|437.1|438.64|436.72|0
1645803560000|2022-02-25 15:39:20|439.38|437.46|440.38|438.46|440.38|438.46|439.38|437.46|0
1645803570000|2022-02-25 15:39:30|440.13|438.21|438.64|436.72|440.13|438.21|438.64|436.72|0
1645803580000|2022-02-25 15:39:40|438.89|436.97|436.78|434.86|438.89|436.97|436.78|434.86|0
1645803590000|2022-02-25 15:39:50|437.52|435.6|437.15|435.23|437.52|435.6|437.15|435.23|0
1645803600000|2022-02-25 15:40:00|436.4|434.48|433.67|431.75|436.4|434.48|433.67|431.75|0
1645803610000|2022-02-25 15:40:10|433.92|432|431.68|429.76|434.16|432.24|431.68|429.76|0
1645803620000|2022-02-25 15:40:20|431.93|430.01|431.68|429.76|432.31|430.39|431.68|429.76|0
1645803630000|2022-02-25 15:40:30|431.93|430.01|431.43|429.51|431.93|430.01|430.94|429.02|0
1645803640000|2022-02-25 15:40:40|430.69|428.77|430.94|429.02|431.56|429.64|430.69|428.77|0
1645803650000|2022-02-25 15:40:50|430.69|428.77|430.44|428.52|430.69|428.77|430.32|428.4|0
1645803660000|2022-02-25 15:41:00|429.94|428.02|428.58|426.66|430.07|428.15|428.58|426.66|0
1645803670000|2022-02-25 15:41:10|428.21|426.29|428.95|427.03|429.2|427.28|428.21|426.29|0
1645803680000|2022-02-25 15:41:20|429.2|427.28|428.21|426.29|429.2|427.28|428.21|426.29|0
1645803690000|2022-02-25 15:41:30|427.46|425.54|427.71|425.79|427.71|425.79|426.96|425.04|0
1645803700000|2022-02-25 15:41:40|427.21|425.29|427.71|425.79|427.71|425.79|427.21|425.29|0
1645803710000|2022-02-25 15:41:50|428.21|426.29|427.96|426.04|428.21|426.29|427.96|426.04|0
1645803720000|2022-02-25 15:42:00|427.71|425.79|426.47|424.55|427.71|425.79|426.47|424.55|0
1645803730000|2022-02-25 15:42:10|427.46|425.54|427.59|425.67|427.96|426.04|427.21|425.29|0
1645803740000|2022-02-25 15:42:20|427.96|426.04|428.7|426.78|428.95|427.03|427.96|426.04|0
1645803750000|2022-02-25 15:42:30|428.95|427.03|428.95|427.03|429.2|427.28|428.7|426.78|0
1645803760000|2022-02-25 15:42:40|428.7|426.78|428.45|426.53|428.95|427.03|428.45|426.53|0
1645803770000|2022-02-25 15:42:50|428.7|426.78|429.2|427.28|429.69|427.77|428.7|426.78|0
1645803780000|2022-02-25 15:43:00|428.45|426.53|430.19|428.27|430.19|428.27|428.45|426.53|0
1645803790000|2022-02-25 15:43:10|429.45|427.53|428.21|426.29|429.45|427.53|428.21|426.29|0
1645803800000|2022-02-25 15:43:20|427.21|425.29|428.21|426.29|428.21|426.29|427.21|425.29|0
1645803810000|2022-02-25 15:43:30|427.46|425.54|426.47|424.55|427.46|425.54|426.47|424.55|0
1645803820000|2022-02-25 15:43:40|426.72|424.8|426.72|424.8|426.96|425.04|426.6|424.68|0
1645803830000|2022-02-25 15:43:50|426.96|425.04|426.72|424.8|426.96|425.04|426.72|424.8|0
1645803840000|2022-02-25 15:44:00|426.47|424.55|425.11|423.19|426.47|424.55|424.86|422.94|0
1645803850000|2022-02-25 15:44:10|425.47|423.55|424.36|422.44|425.47|423.55|424.36|422.44|0
1645803860000|2022-02-25 15:44:20|424.23|422.31|424.73|422.81|424.73|422.81|424.12|422.2|0
1645803870000|2022-02-25 15:44:30|424.23|422.31|423.99|422.07|424.36|422.44|423.99|422.07|0
1645803880000|2022-02-25 15:44:40|424.23|422.31|423.99|422.07|424.23|422.31|423.87|421.95|0
1645803890000|2022-02-25 15:44:50|423.62|421.7|422.75|420.83|423.62|421.7|422.75|420.83|0
1645803900000|2022-02-25 15:45:00|422.25|420.33|424.23|422.31|424.23|422.31|422.25|420.33|0
1645803910000|2022-02-25 15:45:10|423.24|421.32|422|420.08|423.24|421.32|422|420.08|0
1645803920000|2022-02-25 15:45:20|422.13|420.21|423.49|421.57|424.36|422.44|422.13|420.21|0
1645803930000|2022-02-25 15:45:30|423.24|421.32|422.99|421.07|423.24|421.32|422.99|421.07|0
1645803940000|2022-02-25 15:45:40|422.75|420.83|422.75|420.83|422.99|421.07|422.75|420.83|0
1645803950000|2022-02-25 15:45:50|422.99|421.07|422|420.08|422.99|421.07|422|420.08|0
1645803960000|2022-02-25 15:46:00|422.25|420.33|422|420.08|422.25|420.33|421.75|419.83|0
1645803970000|2022-02-25 15:46:10|420.76|418.84|420.27|418.35|420.76|418.84|420.27|418.35|0
1645803980000|2022-02-25 15:46:20|420.51|418.59|419.77|417.85|420.51|418.59|419.77|417.85|0
1645803990000|2022-02-25 15:46:30|419.52|417.6|420.15|418.23|420.15|418.23|419.52|417.6|0
1645804000000|2022-02-25 15:46:40|420.02|418.1|419.52|417.6|420.27|418.35|419.52|417.6|0
1645804010000|2022-02-25 15:46:50|419.9|417.98|419.52|417.6|419.9|417.98|419.52|417.6|0
1645804020000|2022-02-25 15:47:00|419.03|417.11|419.15|417.23|419.52|417.6|419.03|417.11|0
1645804030000|2022-02-25 15:47:10|419.03|417.11|418.78|416.86|419.27|417.35|418.78|416.86|0
1645804040000|2022-02-25 15:47:20|419.03|417.11|418.78|416.86|419.03|417.11|418.78|416.86|0
1645804050000|2022-02-25 15:47:30|419.03|417.11|418.53|416.61|419.27|417.35|418.53|416.61|0
1645804060000|2022-02-25 15:47:40|417.79|415.87|416.3|414.38|417.79|415.87|416.3|414.38|0
1645804070000|2022-02-25 15:47:50|416.68|414.76|415.31|413.39|416.68|414.76|415.31|413.39|0
1645804080000|2022-02-25 15:48:00|415.8|413.88|415.31|413.39|415.8|413.88|415.31|413.39|0
1645804090000|2022-02-25 15:48:10|415.06|413.14|415.8|413.88|415.8|413.88|415.06|413.14|0
1645804100000|2022-02-25 15:48:20|415.55|413.63|415.55|413.63|415.55|413.63|415.31|413.39|0
1645804110000|2022-02-25 15:48:30|415.8|413.88|415.06|413.14|415.8|413.88|415.06|413.14|0
1645804120000|2022-02-25 15:48:40|415.8|413.88|415.55|413.63|415.8|413.88|415.19|413.27|0
1645804130000|2022-02-25 15:48:50|416.3|414.38|415.8|413.88|416.3|414.38|415.55|413.63|0
1645804140000|2022-02-25 15:49:00|416.3|414.38|415.8|413.88|416.3|414.38|415.8|413.88|0
1645804150000|2022-02-25 15:49:10|415.31|413.39|414.81|412.89|415.31|413.39|414.81|412.89|0
1645804160000|2022-02-25 15:49:20|415.19|413.27|414.56|412.64|415.19|413.27|414.56|412.64|0
1645804170000|2022-02-25 15:49:30|414.81|412.89|414.56|412.64|414.81|412.89|414.2|412.28|0
1645804180000|2022-02-25 15:49:40|414.32|412.4|414.32|412.4|414.32|412.4|413.82|411.9|0
1645804190000|2022-02-25 15:49:50|414.07|412.15|414.07|412.15|414.07|412.15|413.57|411.65|0
1645804200000|2022-02-25 15:50:00|414.32|412.4|415.8|413.88|415.8|413.88|414.32|412.4|0
1645804210000|2022-02-25 15:50:10|416.3|414.38|416.18|414.26|416.79|414.87|416.18|414.26|0
1645804220000|2022-02-25 15:50:20|416.92|415|416.92|415|416.92|415|416.3|414.38|0
1645804230000|2022-02-25 15:50:30|417.29|415.37|417.79|415.87|417.79|415.87|417.29|415.37|0
1645804240000|2022-02-25 15:50:40|417.54|415.62|417.29|415.37|417.79|415.87|417.29|415.37|0
1645804250000|2022-02-25 15:50:50|417.04|415.12|416.05|414.13|417.17|415.25|416.05|414.13|0
1645804260000|2022-02-25 15:51:00|415.31|413.39|416.79|414.87|416.79|414.87|415.31|413.39|0
1645804270000|2022-02-25 15:51:10|416.3|414.38|417.29|415.37|417.29|415.37|416.3|414.38|0
1645804280000|2022-02-25 15:51:20|417.04|415.12|417.04|415.12|417.04|415.12|416.92|415|0
1645804290000|2022-02-25 15:51:30|416.79|414.87|417.29|415.37|417.29|415.37|416.55|414.63|0
1645804300000|2022-02-25 15:51:40|416.79|414.87|416.3|414.38|416.92|415|416.3|414.38|0
1645804310000|2022-02-25 15:51:50|416.05|414.13|416.43|414.51|416.43|414.51|415.8|413.88|0
1645804320000|2022-02-25 15:52:00|415.8|413.88|416.05|414.13|416.55|414.63|415.8|413.88|0
1645804330000|2022-02-25 15:52:10|415.93|414.01|414.81|412.89|415.93|414.01|414.81|412.89|0
1645804340000|2022-02-25 15:52:20|414.94|413.02|414.32|412.4|414.94|413.02|413.82|411.9|0
1645804350000|2022-02-25 15:52:30|414.81|412.89|415.55|413.63|415.55|413.63|414.81|412.89|0
1645804360000|2022-02-25 15:52:40|415.06|413.14|414.69|412.77|415.31|413.39|414.69|412.77|0
1645804370000|2022-02-25 15:52:50|414.56|412.64|413.82|411.9|414.56|412.64|413.82|411.9|0
1645804380000|2022-02-25 15:53:00|413.95|412.03|413.08|411.16|413.95|412.03|413.08|411.16|0
1645804390000|2022-02-25 15:53:10|412.83|410.91|412.58|410.66|412.83|410.91|412.33|410.41|0
1645804400000|2022-02-25 15:53:20|412.46|410.54|413.32|411.4|413.82|411.9|412.46|410.54|0
1645804410000|2022-02-25 15:53:30|412.46|410.54|412.52|410.6|412.8|410.88|412.33|410.41|0
1645804420000|2022-02-25 15:53:40|412.27|410.35|412.76|410.84|413.01|411.09|412.27|410.35|0
1645804430000|2022-02-25 15:53:50|412.7|410.78|412.7|410.78|412.7|410.78|412.45|410.53|0
1645804440000|2022-02-25 15:54:00|412.95|411.03|412.33|410.41|412.95|411.03|411.95|410.03|0
1645804450000|2022-02-25 15:54:10|411.95|410.03|411.95|410.03|412.2|410.28|411.71|409.79|0
1645804460000|2022-02-25 15:54:20|411.84|409.92|412.2|410.28|412.2|410.28|411.84|409.92|0
1645804470000|2022-02-25 15:54:30|411.71|409.79|412.08|410.16|412.2|410.28|411.71|409.79|0
1645804480000|2022-02-25 15:54:40|411.71|409.79|412.7|410.78|412.7|410.78|411.71|409.79|0
1645804490000|2022-02-25 15:54:50|413.2|411.28|414.19|412.27|414.19|412.27|413.2|411.28|0
1645804500000|2022-02-25 15:55:00|413.94|412.02|415.43|413.51|415.43|413.51|413.94|412.02|0
1645804510000|2022-02-25 15:55:10|414.19|412.27|412.95|411.03|414.19|412.27|412.95|411.03|0
1645804520000|2022-02-25 15:55:20|412.7|410.78|411.95|410.03|412.7|410.78|411.95|410.03|0
1645804530000|2022-02-25 15:55:30|410.96|409.04|411.95|410.03|411.95|410.03|410.96|409.04|0
1645804540000|2022-02-25 15:55:40|411.84|409.92|412.45|410.53|412.45|410.53|411.71|409.79|0
1645804550000|2022-02-25 15:55:50|411.95|410.03|412.2|410.28|412.2|410.28|411.71|409.79|0
1645804560000|2022-02-25 15:56:00|411.95|410.03|413.2|411.28|413.44|411.52|411.95|410.03|0
1645804570000|2022-02-25 15:56:10|413.94|412.02|413.94|412.02|413.94|412.02|413.2|411.28|0
1645804580000|2022-02-25 15:56:20|413.69|411.77|414.19|412.27|414.19|412.27|413.69|411.77|0
1645804590000|2022-02-25 15:56:30|414.44|412.52|413.2|411.28|414.44|412.52|413.2|411.28|0
1645804600000|2022-02-25 15:56:40|413.44|411.52|414.19|412.27|414.19|412.27|413.44|411.52|0
1645804610000|2022-02-25 15:56:50|413.44|411.52|412.7|410.78|413.44|411.52|412.7|410.78|0
1645804620000|2022-02-25 15:57:00|413.94|412.02|410.96|409.04|413.94|412.02|410.96|409.04|0
1645804630000|2022-02-25 15:57:10|410.22|408.3|409.22|407.3|410.22|408.3|408.98|407.06|0
1645804640000|2022-02-25 15:57:20|410.22|408.3|410.47|408.55|410.47|408.55|410.22|408.3|0
1645804650000|2022-02-25 15:57:30|409.97|408.05|409.35|407.43|409.97|408.05|409.35|407.43|0
1645804660000|2022-02-25 15:57:40|409.72|407.8|410.47|408.55|410.47|408.55|409.47|407.55|0
1645804670000|2022-02-25 15:57:50|411.59|409.67|411.71|409.79|412.2|410.28|411.59|409.67|0
1645804680000|2022-02-25 15:58:00|410.47|408.55|410.22|408.3|410.47|408.55|409.97|408.05|0
1645804690000|2022-02-25 15:58:10|409.97|408.05|410.47|408.55|410.47|408.55|409.97|408.05|0
1645804700000|2022-02-25 15:58:20|410.71|408.79|411.71|409.79|411.71|409.79|410.71|408.79|0
1645804710000|2022-02-25 15:58:30|412.2|410.28|412.7|410.78|412.7|410.78|412.2|410.28|0
1645804720000|2022-02-25 15:58:40|412.2|410.28|411.21|409.29|412.2|410.28|411.21|409.29|0
1645804730000|2022-02-25 15:58:50|411.46|409.54|410.47|408.55|411.46|409.54|410.47|408.55|0
1645804740000|2022-02-25 15:59:00|411.21|409.29|411.71|409.79|411.95|410.03|410.96|409.04|0
1645804750000|2022-02-25 15:59:10|412.7|410.78|412.95|411.03|412.95|411.03|412.7|410.78|0
1645804760000|2022-02-25 15:59:20|413.2|411.28|414.32|412.4|414.32|412.4|412.58|410.66|0
1645804770000|2022-02-25 15:59:30|413.69|411.77|419.15|417.23|419.15|417.23|413.69|411.77|0
1645804780000|2022-02-25 15:59:40|420.4|418.48|418.91|416.99|420.4|418.48|418.91|416.99|0
1645804790000|2022-02-25 15:59:50|416.17|414.25|416.67|414.75|417.66|415.74|416.17|414.25|0
1645804800000|2022-02-25 16:00:00|415.68|413.76|419.15|417.23|419.15|417.23|414.19|412.27|0
1645804810000|2022-02-25 16:00:10|419.9|417.98|418.16|416.24|419.9|417.98|418.04|416.12|0
1645804820000|2022-02-25 16:00:20|419.53|417.61|422.88|420.96|422.88|420.96|419.4|417.48|0
1645804830000|2022-02-25 16:00:30|422.63|420.71|423.38|421.46|423.51|421.59|422.63|420.71|0
1645804840000|2022-02-25 16:00:40|422.51|420.59|421.89|419.97|422.88|420.96|421.89|419.97|0
1645804850000|2022-02-25 16:00:50|421.39|419.47|421.64|419.72|421.64|419.72|420.65|418.73|0
1645804860000|2022-02-25 16:01:00|421.52|419.6|417.42|415.5|421.52|419.6|417.42|415.5|0
1645804870000|2022-02-25 16:01:10|416.67|414.75|418.66|416.74|418.66|416.74|416.67|414.75|0
1645804880000|2022-02-25 16:01:20|419.4|417.48|417.91|415.99|419.4|417.48|417.91|415.99|0
1645804890000|2022-02-25 16:01:30|417.42|415.5|418.41|416.49|418.41|416.49|416.92|415|0
1645804900000|2022-02-25 16:01:40|418.66|416.74|418.66|416.74|419.4|417.48|418.66|416.74|0
1645804910000|2022-02-25 16:01:50|417.91|415.99|418.41|416.49|418.41|416.49|417.66|415.74|0
1645804920000|2022-02-25 16:02:00|419.15|417.23|417.42|415.5|419.15|417.23|417.42|415.5|0
1645804930000|2022-02-25 16:02:10|418.66|416.74|418.79|416.87|418.79|416.87|417.55|415.63|0
1645804940000|2022-02-25 16:02:20|418.16|416.24|416.92|415|418.41|416.49|416.92|415|0
1645804950000|2022-02-25 16:02:30|415.93|414.01|413.69|411.77|415.93|414.01|413.69|411.77|0
1645804960000|2022-02-25 16:02:40|413.94|412.02|413.2|411.28|413.94|412.02|413.2|411.28|0
1645804970000|2022-02-25 16:02:50|412.83|410.91|412.7|410.78|412.95|411.03|412.7|410.78|0
1645804980000|2022-02-25 16:03:00|412.45|410.53|412.7|410.78|413.2|411.28|412.45|410.53|0
1645804990000|2022-02-25 16:03:10|411.21|409.29|410.22|408.3|411.21|409.29|410.22|408.3|0
1645805000000|2022-02-25 16:03:20|410.46|408.54|410.22|408.3|410.46|408.54|410.22|408.3|0
1645805010000|2022-02-25 16:03:30|410.46|408.54|410.59|408.67|411.21|409.29|410.46|408.54|0
1645805020000|2022-02-25 16:03:40|410.22|408.3|410.96|409.04|410.96|409.04|410.22|408.3|0
1645805030000|2022-02-25 16:03:50|410.71|408.79|410.71|408.79|411.46|409.54|410.46|408.54|0
1645805040000|2022-02-25 16:04:00|410.22|408.3|410.96|409.04|411.95|410.03|410.22|408.3|0
1645805050000|2022-02-25 16:04:10|412.08|410.16|411.46|409.54|412.08|410.16|411.46|409.54|0
1645805060000|2022-02-25 16:04:20|410.46|408.54|410.1|408.18|410.46|408.54|409.47|407.55|0
1645805070000|2022-02-25 16:04:30|409.47|407.55|411.21|409.29|411.21|409.29|409.22|407.3|0
1645805080000|2022-02-25 16:04:40|410.35|408.43|409.47|407.55|410.35|408.43|409.47|407.55|0
1645805090000|2022-02-25 16:04:50|408.86|406.94|408.36|406.44|408.86|406.94|407.86|405.94|0
1645805100000|2022-02-25 16:05:00|408.48|406.56|407.98|406.06|408.48|406.56|407.98|406.06|0
1645805110000|2022-02-25 16:05:10|409.22|407.3|409.72|407.8|409.97|408.05|409.22|407.3|0
1645805120000|2022-02-25 16:05:20|410.22|408.3|410.59|408.67|411.46|409.54|410.22|408.3|0
1645805130000|2022-02-25 16:05:30|410.22|408.3|410.71|408.79|411.71|409.79|410.22|408.3|0
1645805140000|2022-02-25 16:05:40|410.96|409.04|410.71|408.79|410.96|409.04|410.71|408.79|0
1645805150000|2022-02-25 16:05:50|410.22|408.3|410.71|408.79|410.71|408.79|410.22|408.3|0
1645805160000|2022-02-25 16:06:00|411.21|409.29|410.46|408.54|411.46|409.54|410.22|408.3|0
1645805170000|2022-02-25 16:06:10|409.97|408.05|409.22|407.3|409.97|408.05|409.22|407.3|0
1645805180000|2022-02-25 16:06:20|409.6|407.68|411.21|409.29|411.21|409.29|409.6|407.68|0
1645805190000|2022-02-25 16:06:30|410.22|408.3|410.71|408.79|410.71|408.79|409.35|407.43|0
1645805200000|2022-02-25 16:06:40|409.97|408.05|410.71|408.79|410.71|408.79|409.72|407.8|0
1645805210000|2022-02-25 16:06:50|411.34|409.42|411.34|409.42|411.34|409.42|410.71|408.79|0
1645805220000|2022-02-25 16:07:00|410.59|408.67|410.46|408.54|410.71|408.79|410.46|408.54|0
1645805230000|2022-02-25 16:07:10|410.84|408.92|412.7|410.78|412.7|410.78|410.84|408.92|0
1645805240000|2022-02-25 16:07:20|413.44|411.52|414.19|412.27|414.44|412.52|413.44|411.52|0
1645805250000|2022-02-25 16:07:30|414.57|412.65|413.94|412.02|414.57|412.65|413.82|411.9|0
1645805260000|2022-02-25 16:07:40|415.18|413.26|416.67|414.75|416.67|414.75|415.18|413.26|0
1645805270000|2022-02-25 16:07:50|416.42|414.5|415.93|414.01|416.42|414.5|415.18|413.26|0
1645805280000|2022-02-25 16:08:00|413.69|411.77|413.44|411.52|413.69|411.77|413.19|411.27|0
1645805290000|2022-02-25 16:08:10|412.95|411.03|412.95|411.03|413.69|411.77|412.95|411.03|0
1645805300000|2022-02-25 16:08:20|412.45|410.53|412.2|410.28|412.45|410.53|412.2|410.28|0
1645805310000|2022-02-25 16:08:30|411.71|409.79|413.69|411.77|413.69|411.77|411.71|409.79|0
1645805320000|2022-02-25 16:08:40|411.95|410.03|411.71|409.79|412.2|410.28|411.71|409.79|0
1645805330000|2022-02-25 16:08:50|411.95|410.03|411.95|410.03|411.95|410.03|411.71|409.79|0
1645805340000|2022-02-25 16:09:00|412.45|410.53|411.71|409.79|412.45|410.53|411.71|409.79|0
1645805350000|2022-02-25 16:09:10|410.71|408.79|410.22|408.3|410.96|409.04|410.22|408.3|0
1645805360000|2022-02-25 16:09:20|410.96|409.04|410.46|408.54|410.96|409.04|410.46|408.54|0
1645805370000|2022-02-25 16:09:30|410.22|408.3|410.22|408.3|410.71|408.79|410.22|408.3|0
1645805380000|2022-02-25 16:09:40|410.46|408.54|410.22|408.3|410.46|408.54|410.1|408.18|0
1645805390000|2022-02-25 16:09:50|408.98|407.06|409.22|407.3|409.22|407.3|408.48|406.56|0
1645805400000|2022-02-25 16:10:00|408.73|406.81|410.46|408.54|410.46|408.54|408.73|406.81|0
1645805410000|2022-02-25 16:10:10|410.59|408.67|409.72|407.8|410.71|408.79|409.72|407.8|0
1645805420000|2022-02-25 16:10:20|410.22|408.3|410.96|409.04|410.96|409.04|410.22|408.3|0
1645805430000|2022-02-25 16:10:30|410.71|408.79|410.46|408.54|410.71|408.79|409.85|407.93|0
1645805440000|2022-02-25 16:10:40|410.22|408.3|409.97|408.05|410.22|408.3|409.85|407.93|0
1645805450000|2022-02-25 16:10:50|410.1|408.18|409.97|408.05|410.1|408.18|409.97|408.05|0
1645805460000|2022-02-25 16:11:00|409.72|407.8|409.72|407.8|410.22|408.3|409.47|407.55|0
1645805470000|2022-02-25 16:11:10|409.22|407.3|409.47|407.55|409.47|407.55|408.98|407.06|0
1645805480000|2022-02-25 16:11:20|408.73|406.81|408.48|406.56|408.98|407.06|408.48|406.56|0
1645805490000|2022-02-25 16:11:30|408.73|406.81|408.73|406.81|408.73|406.81|408.61|406.69|0
1645805500000|2022-02-25 16:11:40|408.48|406.56|407.98|406.06|408.48|406.56|407.98|406.06|0
1645805510000|2022-02-25 16:11:50|407.49|405.57|404.76|402.84|407.49|405.57|404.76|402.84|0
1645805520000|2022-02-25 16:12:00|405.5|403.58|406.99|405.07|406.99|405.07|405.5|403.58|0
1645805530000|2022-02-25 16:12:10|406.5|404.58|406.25|404.33|406.5|404.58|406.25|404.33|0
1645805540000|2022-02-25 16:12:20|406.74|404.82|406|404.08|406.74|404.82|406|404.08|0
1645805550000|2022-02-25 16:12:30|405.75|403.83|405.01|403.09|405.75|403.83|405.01|403.09|0
1645805560000|2022-02-25 16:12:40|404.76|402.84|404.14|402.22|404.76|402.84|404.14|402.22|0
1645805570000|2022-02-25 16:12:50|404.64|402.72|404.26|402.34|404.64|402.72|404.02|402.1|0
1645805580000|2022-02-25 16:13:00|403.77|401.85|404.26|402.34|404.26|402.34|402.78|400.86|0
1645805590000|2022-02-25 16:13:10|404.02|402.1|402.03|400.11|404.02|402.1|402.03|400.11|0
1645805600000|2022-02-25 16:13:20|402.28|400.36|401.91|399.99|402.53|400.61|401.91|399.99|0
1645805610000|2022-02-25 16:13:30|401.78|399.86|401.91|399.99|401.91|399.99|401.29|399.37|0
1645805620000|2022-02-25 16:13:40|401.29|399.37|401.29|399.37|401.29|399.37|401.04|399.12|0
1645805630000|2022-02-25 16:13:50|401.04|399.12|400.55|398.63|401.04|399.12|400.3|398.38|0
1645805640000|2022-02-25 16:14:00|400.05|398.13|398.32|396.4|400.05|398.13|398.32|396.4|0
1645805650000|2022-02-25 16:14:10|397.32|395.4|399.8|397.88|399.8|397.88|397.32|395.4|0
1645805660000|2022-02-25 16:14:20|399.55|397.63|400.55|398.63|400.55|398.63|399.55|397.63|0
1645805670000|2022-02-25 16:14:30|399.8|397.88|400.05|398.13|400.05|398.13|399.8|397.88|0
1645805680000|2022-02-25 16:14:40|400.55|398.63|401.04|399.12|401.04|399.12|400.3|398.38|0
1645805690000|2022-02-25 16:14:50|400.79|398.87|400.79|398.87|401.29|399.37|400.79|398.87|0
1645805700000|2022-02-25 16:15:00|401.78|399.86|401.04|399.12|401.78|399.86|401.04|399.12|0
1645805710000|2022-02-25 16:15:10|401.29|399.37|400.3|398.38|401.29|399.37|400.3|398.38|0
1645805720000|2022-02-25 16:15:20|400.05|398.13|400.05|398.13|400.79|398.87|400.05|398.13|0
1645805730000|2022-02-25 16:15:30|400.3|398.38|399.06|397.14|400.3|398.38|399.06|397.14|0
1645805740000|2022-02-25 16:15:40|399.31|397.39|399.55|397.63|399.8|397.88|399.31|397.39|0
1645805750000|2022-02-25 16:15:50|398.94|397.02|399.06|397.14|399.06|397.14|398.81|396.89|0
1645805760000|2022-02-25 16:16:00|399.55|397.63|399.55|397.63|399.55|397.63|398.81|396.89|0
1645805770000|2022-02-25 16:16:10|399.31|397.39|399.8|397.88|400.05|398.13|399.31|397.39|0
1645805780000|2022-02-25 16:16:20|399.55|397.63|399.8|397.88|399.8|397.88|399.31|397.39|0
1645805790000|2022-02-25 16:16:30|399.06|397.14|399.55|397.63|399.55|397.63|399.06|397.14|0
1645805800000|2022-02-25 16:16:40|399.8|397.88|400.18|398.26|400.18|398.26|399.8|397.88|0
1645805810000|2022-02-25 16:16:50|400.3|398.38|400.55|398.63|400.55|398.63|400.3|398.38|0
1645805820000|2022-02-25 16:17:00|401.04|399.12|401.29|399.37|401.54|399.62|401.04|399.12|0
1645805830000|2022-02-25 16:17:10|401.54|399.62|403.77|401.85|403.77|401.85|401.54|399.62|0
1645805840000|2022-02-25 16:17:20|403.27|401.35|403.02|401.1|403.27|401.35|402.53|400.61|0
1645805850000|2022-02-25 16:17:30|403.27|401.35|403.77|401.85|403.77|401.85|403.27|401.35|0
1645805860000|2022-02-25 16:17:40|403.65|401.73|402.53|400.61|403.65|401.73|402.53|400.61|0
1645805870000|2022-02-25 16:17:50|403.02|401.1|402.53|400.61|403.02|401.1|402.53|400.61|0
1645805880000|2022-02-25 16:18:00|401.78|399.86|401.78|399.86|401.78|399.86|401.54|399.62|0
1645805890000|2022-02-25 16:18:10|402.28|400.36|402.03|400.11|402.28|400.36|401.78|399.86|0
1645805900000|2022-02-25 16:18:20|401.78|399.86|402.03|400.11|402.03|400.11|401.78|399.86|0
1645805910000|2022-02-25 16:18:30|402.28|400.36|401.54|399.62|402.28|400.36|401.54|399.62|0
1645805920000|2022-02-25 16:18:40|401.78|399.86|401.78|399.86|402.03|400.11|401.78|399.86|0
1645805930000|2022-02-25 16:18:50|401.54|399.62|401.29|399.37|401.54|399.62|401.29|399.37|0
1645805940000|2022-02-25 16:19:00|401.04|399.12|400.3|398.38|401.04|399.12|400.3|398.38|0
1645805950000|2022-02-25 16:19:10|400.79|398.87|400.3|398.38|400.79|398.87|400.05|398.13|0
1645805960000|2022-02-25 16:19:20|399.8|397.88|399.06|397.14|399.8|397.88|399.06|397.14|0
1645805970000|2022-02-25 16:19:30|398.69|396.77|398.32|396.4|398.69|396.77|398.32|396.4|0
1645805980000|2022-02-25 16:19:40|398.07|396.15|396.58|394.66|398.07|396.15|396.58|394.66|0
1645805990000|2022-02-25 16:19:50|397.32|395.4|395.34|393.42|397.32|395.4|395.34|393.42|0
1645806000000|2022-02-25 16:20:00|394.6|392.68|394.85|392.93|395.1|393.18|394.35|392.43|0
1645806010000|2022-02-25 16:20:10|394.35|392.43|395.79|393.87|395.79|393.87|394.35|392.43|0
1645806020000|2022-02-25 16:20:20|396.03|394.11|396.03|394.11|396.03|394.11|396.03|394.11|0
1645806030000|2022-02-25 16:20:30|396.78|394.86|397.03|395.11|397.03|395.11|396.78|394.86|0
1645806040000|2022-02-25 16:20:40|396.28|394.36|396.28|394.36|396.28|394.36|396.03|394.11|0
1645806050000|2022-02-25 16:20:50|396.03|394.11|396.03|394.11|396.03|394.11|396.03|394.11|0
1645806060000|2022-02-25 16:21:00|395.79|393.87|397.03|395.11|397.27|395.35|395.79|393.87|0
1645806070000|2022-02-25 16:21:10|396.78|394.86|397.9|395.98|397.9|395.98|396.78|394.86|0
1645806080000|2022-02-25 16:21:20|397.52|395.6|395.54|393.62|397.52|395.6|395.54|393.62|0
1645806090000|2022-02-25 16:21:30|395.04|393.12|395.04|393.12|395.04|393.12|394.55|392.63|0
1645806100000|2022-02-25 16:21:40|395.29|393.37|395.29|393.37|395.29|393.37|395.04|393.12|0
1645806110000|2022-02-25 16:21:50|395.54|393.62|394.8|392.88|395.54|393.62|394.8|392.88|0
1645806120000|2022-02-25 16:22:00|395.04|393.12|395.54|393.62|395.54|393.62|395.04|393.12|0
1645806130000|2022-02-25 16:22:10|394.05|392.13|393.8|391.88|394.3|392.38|393.56|391.64|0
1645806140000|2022-02-25 16:22:20|393.06|391.14|391.82|389.9|393.44|391.52|391.82|389.9|0
1645806150000|2022-02-25 16:22:30|392.07|390.15|392.07|390.15|392.45|390.53|392.07|390.15|0
1645806160000|2022-02-25 16:22:40|391.82|389.9|391.7|389.78|392.07|390.15|391.7|389.78|0
1645806170000|2022-02-25 16:22:50|391.08|389.16|392.57|390.65|392.57|390.65|391.08|389.16|0
1645806180000|2022-02-25 16:23:00|392.32|390.4|393.06|391.14|393.31|391.39|392.32|390.4|0
1645806190000|2022-02-25 16:23:10|393.31|391.39|393.44|391.52|393.56|391.64|393.31|391.39|0
1645806200000|2022-02-25 16:23:20|392.94|391.02|392.81|390.89|392.94|391.02|392.32|390.4|0
1645806210000|2022-02-25 16:23:30|392.57|390.65|393.06|391.14|393.06|391.14|392.57|390.65|0
1645806220000|2022-02-25 16:23:40|392.81|390.89|393.06|391.14|393.06|391.14|392.81|390.89|0
1645806230000|2022-02-25 16:23:50|393.31|391.39|392.81|390.89|393.31|391.39|392.81|390.89|0
1645806240000|2022-02-25 16:24:00|393.8|391.88|393.56|391.64|393.8|391.88|393.56|391.64|0
1645806250000|2022-02-25 16:24:10|393.8|391.88|393.06|391.14|393.8|391.88|393.06|391.14|0
1645806260000|2022-02-25 16:24:20|393.44|391.52|393.06|391.14|393.44|391.52|392.94|391.02|0
1645806270000|2022-02-25 16:24:30|392.81|390.89|392.94|391.02|393.31|391.39|392.81|390.89|0
1645806280000|2022-02-25 16:24:40|393.06|391.14|393.06|391.14|393.31|391.39|393.06|391.14|0
1645806290000|2022-02-25 16:24:50|393.31|391.39|393.06|391.14|393.31|391.39|393.06|391.14|0
1645806300000|2022-02-25 16:25:00|393.31|391.39|393.06|391.14|394.05|392.13|393.06|391.14|0
1645806310000|2022-02-25 16:25:10|392.45|390.53|393.31|391.39|393.31|391.39|392.32|390.4|0
1645806320000|2022-02-25 16:25:20|393.06|391.14|393.31|391.39|393.8|391.88|393.06|391.14|0
1645806330000|2022-02-25 16:25:30|393.8|391.88|393.8|391.88|394.05|392.13|393.06|391.14|0
1645806340000|2022-02-25 16:25:40|394.3|392.38|393.31|391.39|394.3|392.38|393.31|391.39|0
1645806350000|2022-02-25 16:25:50|393.06|391.14|393.8|391.88|393.8|391.88|393.06|391.14|0
1645806360000|2022-02-25 16:26:00|394.3|392.38|394.55|392.63|394.55|392.63|393.8|391.88|0
1645806370000|2022-02-25 16:26:10|394.8|392.88|394.43|392.51|394.8|392.88|394.05|392.13|0
1645806380000|2022-02-25 16:26:20|395.04|393.12|394.92|393|395.29|393.37|394.8|392.88|0
1645806390000|2022-02-25 16:26:30|394.8|392.88|395.29|393.37|395.79|393.87|394.8|392.88|0
1645806400000|2022-02-25 16:26:40|395.54|393.62|395.54|393.62|395.54|393.62|395.17|393.25|0
1645806410000|2022-02-25 16:26:50|395.17|393.25|395.79|393.87|395.79|393.87|395.17|393.25|0
1645806420000|2022-02-25 16:27:00|396.28|394.36|396.28|394.36|396.78|394.86|396.28|394.36|0
1645806430000|2022-02-25 16:27:10|396.53|394.61|396.16|394.24|396.78|394.86|396.16|394.24|0
1645806440000|2022-02-25 16:27:20|396.53|394.61|398.76|396.84|398.76|396.84|396.53|394.61|0
1645806450000|2022-02-25 16:27:30|398.51|396.59|398.02|396.1|398.51|396.59|398.02|396.1|0
1645806460000|2022-02-25 16:27:40|398.51|396.59|399.01|397.09|399.01|397.09|398.51|396.59|0
1645806470000|2022-02-25 16:27:50|399.26|397.34|399.26|397.34|399.39|397.47|399.01|397.09|0
1645806480000|2022-02-25 16:28:00|398.89|396.97|398.89|396.97|399.01|397.09|398.89|396.97|0
1645806490000|2022-02-25 16:28:10|398.51|396.59|398.27|396.35|398.51|396.59|398.27|396.35|0
1645806500000|2022-02-25 16:28:20|397.77|395.85|397.03|395.11|397.77|395.85|397.03|395.11|0
1645806510000|2022-02-25 16:28:30|396.78|394.86|396.91|394.99|397.15|395.23|396.78|394.86|0
1645806520000|2022-02-25 16:28:40|397.03|395.11|396.66|394.74|397.03|395.11|396.66|394.74|0
1645806530000|2022-02-25 16:28:50|396.78|394.86|397.03|395.11|397.27|395.35|396.78|394.86|0
1645806540000|2022-02-25 16:29:00|397.27|395.35|396.03|394.11|397.27|395.35|396.03|394.11|0
1645806550000|2022-02-25 16:29:10|396.28|394.36|396.03|394.11|396.28|394.36|395.79|393.87|0
1645806560000|2022-02-25 16:29:20|395.67|393.75|395.36|393.44|395.67|393.75|395.29|393.37|0
1645806570000|2022-02-25 16:29:30|396.05|394.13|396.75|394.83|396.75|394.83|396.05|394.13|0
1645806580000|2022-02-25 16:29:40|396.5|394.58|396.5|394.58|396.75|394.83|396.25|394.33|0
1645806590000|2022-02-25 16:29:50|396.75|394.83|396.3|394.38|396.88|394.96|396.13|394.21|0
1645806600000|2022-02-25 16:30:00|396.05|394.13|396.05|394.13|396.55|394.63|396.05|394.13|0
1645806610000|2022-02-25 16:30:10|397.29|395.37|397.54|395.62|397.54|395.62|396.68|394.76|0
1645806620000|2022-02-25 16:30:20|397.79|395.87|398.78|396.86|398.78|396.86|397.79|395.87|0
1645806630000|2022-02-25 16:30:30|398.28|396.36|398.53|396.61|398.91|396.99|398.28|396.36|0
1645806640000|2022-02-25 16:30:40|399.03|397.11|397.29|395.37|399.27|397.35|397.29|395.37|0
1645806650000|2022-02-25 16:30:50|397.54|395.62|397.29|395.37|397.54|395.62|397.29|395.37|0
1645806660000|2022-02-25 16:31:00|397.04|395.12|398.53|396.61|398.53|396.61|397.04|395.12|0
1645806670000|2022-02-25 16:31:10|398.28|396.36|396.8|394.88|398.28|396.36|396.8|394.88|0
1645806680000|2022-02-25 16:31:20|396.55|394.63|397.79|395.87|397.79|395.87|396.55|394.63|0
1645806690000|2022-02-25 16:31:30|396.8|394.88|397.42|395.5|397.42|395.5|396.8|394.88|0
1645806700000|2022-02-25 16:31:40|397.54|395.62|397.54|395.62|397.79|395.87|397.54|395.62|0
1645806710000|2022-02-25 16:31:50|398.53|396.61|397.54|395.62|398.53|396.61|397.54|395.62|0
1645806720000|2022-02-25 16:32:00|398.04|396.12|398.53|396.61|398.91|396.99|397.54|395.62|0
1645806730000|2022-02-25 16:32:10|399.03|397.11|399.03|397.11|399.77|397.85|399.03|397.11|0
1645806740000|2022-02-25 16:32:20|398.28|396.36|398.66|396.74|398.66|396.74|398.28|396.36|0
1645806750000|2022-02-25 16:32:30|398.53|396.61|399.52|397.6|399.52|397.6|398.53|396.61|0
1645806760000|2022-02-25 16:32:40|400.27|398.35|400.76|398.84|401.01|399.09|400.27|398.35|0
1645806770000|2022-02-25 16:32:50|400.27|398.35|399.77|397.85|400.27|398.35|399.65|397.73|0
1645806780000|2022-02-25 16:33:00|398.78|396.86|399.27|397.35|399.27|397.35|398.28|396.36|0
1645806790000|2022-02-25 16:33:10|398.78|396.86|397.92|396|398.78|396.86|397.79|395.87|0
1645806800000|2022-02-25 16:33:20|397.54|395.62|397.92|396|398.28|396.36|397.54|395.62|0
1645806810000|2022-02-25 16:33:30|397.54|395.62|396.55|394.63|397.54|395.62|396.55|394.63|0
1645806820000|2022-02-25 16:33:40|396.68|394.76|395.81|393.89|396.68|394.76|395.81|393.89|0
1645806830000|2022-02-25 16:33:50|395.56|393.64|394.57|392.65|395.56|393.64|394.57|392.65|0
1645806840000|2022-02-25 16:34:00|394.32|392.4|394.45|392.53|394.57|392.65|394.32|392.4|0
1645806850000|2022-02-25 16:34:10|394.57|392.65|393.58|391.66|395.31|393.39|393.58|391.66|0
1645806860000|2022-02-25 16:34:20|393.82|391.9|394.07|392.15|394.07|392.15|393.7|391.78|0
1645806870000|2022-02-25 16:34:30|394.57|392.65|394.81|392.89|394.81|392.89|394.07|392.15|0
1645806880000|2022-02-25 16:34:40|394.32|392.4|394.57|392.65|394.57|392.65|394.32|392.4|0
1645806890000|2022-02-25 16:34:50|394.81|392.89|394.81|392.89|394.81|392.89|394.45|392.53|0
1645806900000|2022-02-25 16:35:00|394.32|392.4|393.82|391.9|394.32|392.4|393.82|391.9|0
1645806910000|2022-02-25 16:35:10|393.21|391.29|393.58|391.66|393.58|391.66|393.21|391.29|0
1645806920000|2022-02-25 16:35:20|394.07|392.15|393.82|391.9|394.32|392.4|393.82|391.9|0
1645806930000|2022-02-25 16:35:30|394.07|392.15|394.07|392.15|394.07|392.15|394.07|392.15|0
1645806940000|2022-02-25 16:35:40|394.57|392.65|394.45|392.53|394.57|392.65|394.45|392.53|0
1645806950000|2022-02-25 16:35:50|394.57|392.65|395.06|393.14|395.31|393.39|394.57|392.65|0
1645806960000|2022-02-25 16:36:00|394.81|392.89|396.05|394.13|396.05|394.13|394.57|392.65|0
1645806970000|2022-02-25 16:36:10|395.81|393.89|396.8|394.88|396.8|394.88|395.81|393.89|0
1645806980000|2022-02-25 16:36:20|397.29|395.37|398.28|396.36|398.28|396.36|397.29|395.37|0
1645806990000|2022-02-25 16:36:30|397.79|395.87|399.9|397.98|399.9|397.98|397.79|395.87|0
1645807000000|2022-02-25 16:36:40|399.77|397.85|398.53|396.61|399.77|397.85|398.28|396.36|0
1645807010000|2022-02-25 16:36:50|399.27|397.35|400.02|398.1|400.02|398.1|399.03|397.11|0
1645807020000|2022-02-25 16:37:00|399.77|397.85|401.01|399.09|401.01|399.09|399.27|397.35|0
1645807030000|2022-02-25 16:37:10|401.26|399.34|400.27|398.35|401.26|399.34|400.02|398.1|0
1645807040000|2022-02-25 16:37:20|400.02|398.1|399.52|397.6|400.02|398.1|399.52|397.6|0
1645807050000|2022-02-25 16:37:30|400.02|398.1|400.39|398.47|400.76|398.84|399.77|397.85|0
1645807060000|2022-02-25 16:37:40|400.02|398.1|400.76|398.84|400.76|398.84|400.02|398.1|0
1645807070000|2022-02-25 16:37:50|400.51|398.59|401.63|399.71|401.63|399.71|400.51|398.59|0
1645807080000|2022-02-25 16:38:00|401.14|399.22|402.5|400.58|402.75|400.83|401.14|399.22|0
1645807090000|2022-02-25 16:38:10|401.63|399.71|401.75|399.83|402|400.08|401.63|399.71|0
1645807100000|2022-02-25 16:38:20|401.63|399.71|400.51|398.59|401.63|399.71|400.51|398.59|0
1645807110000|2022-02-25 16:38:30|400.27|398.35|399.52|397.6|400.27|398.35|399.52|397.6|0
1645807120000|2022-02-25 16:38:40|399.77|397.85|399.77|397.85|400.02|398.1|399.77|397.85|0
1645807130000|2022-02-25 16:38:50|399.52|397.6|397.79|395.87|399.52|397.6|397.79|395.87|0
1645807140000|2022-02-25 16:39:00|398.28|396.36|398.28|396.36|398.28|396.36|398.04|396.12|0
1645807150000|2022-02-25 16:39:10|398.53|396.61|398.28|396.36|399.27|397.35|398.28|396.36|0
1645807160000|2022-02-25 16:39:20|398.53|396.61|399.03|397.11|399.03|397.11|397.92|396|0
1645807170000|2022-02-25 16:39:30|398.78|396.86|398.04|396.12|398.78|396.86|398.04|396.12|0
1645807180000|2022-02-25 16:39:40|398.16|396.24|398.28|396.36|398.78|396.86|397.54|395.62|0
1645807190000|2022-02-25 16:39:50|398.04|396.12|398.16|396.24|398.28|396.36|398.04|396.12|0
1645807200000|2022-02-25 16:40:00|398.78|396.86|397.67|395.75|398.78|396.86|397.29|395.37|0
1645807210000|2022-02-25 16:40:10|398.53|396.61|401.01|399.09|401.01|399.09|398.04|396.12|0
1645807220000|2022-02-25 16:40:20|401.75|399.83|400.51|398.59|402|400.08|400.51|398.59|0
1645807230000|2022-02-25 16:40:30|399.65|397.73|399.27|397.35|399.65|397.73|399.27|397.35|0
1645807240000|2022-02-25 16:40:40|398.91|396.99|398.78|396.86|398.91|396.99|398.41|396.49|0
1645807250000|2022-02-25 16:40:50|399.03|397.11|398.28|396.36|399.16|397.24|398.28|396.36|0
1645807260000|2022-02-25 16:41:00|397.79|395.87|397.54|395.62|398.28|396.36|397.54|395.62|0
1645807270000|2022-02-25 16:41:10|398.03|396.11|397.67|395.75|398.03|396.11|397.54|395.62|0
1645807280000|2022-02-25 16:41:20|396.8|394.88|396.05|394.13|397.04|395.12|396.05|394.13|0
1645807290000|2022-02-25 16:41:30|395.56|393.64|395.31|393.39|395.8|393.88|395.31|393.39|0
1645807300000|2022-02-25 16:41:40|396.3|394.38|398.03|396.11|398.03|396.11|396.3|394.38|0
1645807310000|2022-02-25 16:41:50|398.28|396.36|397.54|395.62|398.28|396.36|397.54|395.62|0
1645807320000|2022-02-25 16:42:00|397.79|395.87|397.29|395.37|397.79|395.87|397.04|395.12|0
1645807330000|2022-02-25 16:42:10|396.8|394.88|397.04|395.12|397.17|395.25|396.55|394.63|0
1645807340000|2022-02-25 16:42:20|397.29|395.37|396.8|394.88|397.29|395.37|396.8|394.88|0
1645807350000|2022-02-25 16:42:30|396.05|394.13|395.8|393.88|396.3|394.38|395.56|393.64|0
1645807360000|2022-02-25 16:42:40|395.56|393.64|395.56|393.64|395.8|393.88|395.56|393.64|0
1645807370000|2022-02-25 16:42:50|395.8|393.88|395.8|393.88|396.05|394.13|395.8|393.88|0
1645807380000|2022-02-25 16:43:00|396.3|394.38|397.04|395.12|397.04|395.12|396.3|394.38|0
1645807390000|2022-02-25 16:43:10|397.17|395.25|397.29|395.37|397.29|395.37|396.8|394.88|0
1645807400000|2022-02-25 16:43:20|397.54|395.62|397.54|395.62|397.54|395.62|397.29|395.37|0
1645807410000|2022-02-25 16:43:30|398.03|396.11|399.27|397.35|399.27|397.35|398.03|396.11|0
1645807420000|2022-02-25 16:43:40|399.03|397.11|398.03|396.11|399.03|397.11|397.79|395.87|0
1645807430000|2022-02-25 16:43:50|397.79|395.87|397.79|395.87|398.03|396.11|397.79|395.87|0
1645807440000|2022-02-25 16:44:00|397.54|395.62|397.54|395.62|397.79|395.87|397.29|395.37|0
1645807450000|2022-02-25 16:44:10|398.03|396.11|397.29|395.37|398.03|396.11|397.29|395.37|0
1645807460000|2022-02-25 16:44:20|399.27|397.35|399.9|397.98|400.02|398.1|399.03|397.11|0
1645807470000|2022-02-25 16:44:30|399.27|397.35|400.02|398.1|400.02|398.1|399.27|397.35|0
1645807480000|2022-02-25 16:44:40|400.27|398.35|399.77|397.85|400.27|398.35|399.77|397.85|0
1645807490000|2022-02-25 16:44:50|400.02|398.1|399.03|397.11|400.02|398.1|399.03|397.11|0
1645807500000|2022-02-25 16:45:00|398.53|396.61|397.29|395.37|398.53|396.61|397.29|395.37|0
1645807510000|2022-02-25 16:45:10|397.42|395.5|397.42|395.5|397.54|395.62|397.29|395.37|0
1645807520000|2022-02-25 16:45:20|397.29|395.37|396.8|394.88|397.29|395.37|396.68|394.76|0
1645807530000|2022-02-25 16:45:30|397.17|395.25|396.8|394.88|397.17|395.25|396.8|394.88|0
1645807540000|2022-02-25 16:45:40|395.8|393.88|395.31|393.39|395.8|393.88|395.31|393.39|0
1645807550000|2022-02-25 16:45:50|395.06|393.14|394.57|392.65|395.31|393.39|394.57|392.65|0
1645807560000|2022-02-25 16:46:00|394.32|392.4|394.69|392.77|395.56|393.64|394.32|392.4|0
1645807570000|2022-02-25 16:46:10|394.81|392.89|395.69|393.77|395.69|393.77|394.81|392.89|0
1645807580000|2022-02-25 16:46:20|395.31|393.39|395.56|393.64|395.56|393.64|395.06|393.14|0
1645807590000|2022-02-25 16:46:30|395.31|393.39|396.68|394.76|396.68|394.76|395.31|393.39|0
1645807600000|2022-02-25 16:46:40|396.55|394.63|395.56|393.64|396.55|394.63|395.31|393.39|0
1645807610000|2022-02-25 16:46:50|395.8|393.88|396.8|394.88|396.8|394.88|395.56|393.64|0
1645807620000|2022-02-25 16:47:00|396.55|394.63|397.54|395.62|397.54|395.62|396.43|394.51|0
1645807630000|2022-02-25 16:47:10|396.55|394.63|395.31|393.39|396.8|394.88|395.31|393.39|0
1645807640000|2022-02-25 16:47:20|394.81|392.89|396.05|394.13|396.05|394.13|394.57|392.65|0
1645807650000|2022-02-25 16:47:30|396.3|394.38|397.04|395.12|397.04|395.12|396.3|394.38|0
1645807660000|2022-02-25 16:47:40|397.17|395.25|397.29|395.37|397.29|395.37|397.04|395.12|0
1645807670000|2022-02-25 16:47:50|397.04|395.12|396.55|394.63|397.54|395.62|396.55|394.63|0
1645807680000|2022-02-25 16:48:00|397.54|395.62|397.54|395.62|397.54|395.62|397.04|395.12|0
1645807690000|2022-02-25 16:48:10|397.42|395.5|397.04|395.12|397.42|395.5|397.04|395.12|0
1645807700000|2022-02-25 16:48:20|396.8|394.88|396.8|394.88|396.8|394.88|396.8|394.88|0
1645807710000|2022-02-25 16:48:30|396.55|394.63|397.29|395.37|397.29|395.37|396.55|394.63|0
1645807720000|2022-02-25 16:48:40|397.04|395.12|395.56|393.64|397.04|395.12|394.81|392.89|0
1645807730000|2022-02-25 16:48:50|395.8|393.88|396.05|394.13|396.05|394.13|395.31|393.39|0
1645807740000|2022-02-25 16:49:00|397.04|395.12|396.05|394.13|397.04|395.12|395.8|393.88|0
1645807750000|2022-02-25 16:49:10|395.8|393.88|394.57|392.65|395.8|393.88|394.57|392.65|0
1645807760000|2022-02-25 16:49:20|394.32|392.4|393.58|391.66|394.32|392.4|393.58|391.66|0
1645807770000|2022-02-25 16:49:30|393.33|391.41|392.34|390.42|393.33|391.41|392.34|390.42|0
1645807780000|2022-02-25 16:49:40|392.58|390.66|393.33|391.41|393.33|391.41|392.58|390.66|0
1645807790000|2022-02-25 16:49:50|393.08|391.16|392.58|390.66|393.08|391.16|392.58|390.66|0
1645807800000|2022-02-25 16:50:00|392.34|390.42|392.58|390.66|392.58|390.66|392.09|390.17|0
1645807810000|2022-02-25 16:50:10|392.09|390.17|392.58|390.66|392.58|390.66|392.09|390.17|0
1645807820000|2022-02-25 16:50:20|392.09|390.17|391.97|390.05|392.09|390.17|391.97|390.05|0
1645807830000|2022-02-25 16:50:30|391.84|389.92|392.34|390.42|392.34|390.42|391.84|389.92|0
1645807840000|2022-02-25 16:50:40|392.58|390.66|392.83|390.91|392.83|390.91|392.58|390.66|0
1645807850000|2022-02-25 16:50:50|393.08|391.16|392.34|390.42|393.08|391.16|392.34|390.42|0
1645807860000|2022-02-25 16:51:00|391.35|389.43|390.6|388.68|391.35|389.43|390.6|388.68|0
1645807870000|2022-02-25 16:51:10|389.37|387.45|390.36|388.44|390.36|388.44|389.37|387.45|0
1645807880000|2022-02-25 16:51:20|390.85|388.93|390.73|388.81|391.1|389.18|390.6|388.68|0
1645807890000|2022-02-25 16:51:30|392.47|390.55|392.58|390.66|392.58|390.66|392.09|390.17|0
1645807900000|2022-02-25 16:51:40|392.34|390.42|393.57|391.65|393.57|391.65|392.34|390.42|0
1645807910000|2022-02-25 16:51:50|393.33|391.41|392.47|390.55|393.33|391.41|392.47|390.55|0
1645807920000|2022-02-25 16:52:00|392.96|391.04|391.59|389.67|392.96|391.04|391.59|389.67|0
1645807930000|2022-02-25 16:52:10|391.48|389.56|393.33|391.41|393.33|391.41|391.48|389.56|0
1645807940000|2022-02-25 16:52:20|393.57|391.65|392.96|391.04|393.57|391.65|392.96|391.04|0
1645807950000|2022-02-25 16:52:30|392.58|390.66|393.08|391.16|393.08|391.16|392.58|390.66|0
1645807960000|2022-02-25 16:52:40|393.33|391.41|394.81|392.89|395.31|393.39|393.33|391.41|0
1645807970000|2022-02-25 16:52:50|393.82|391.9|393.82|391.9|394.57|392.65|393.82|391.9|0
1645807980000|2022-02-25 16:53:00|394.07|392.15|393.33|391.41|394.07|392.15|393.33|391.41|0
1645807990000|2022-02-25 16:53:10|393.08|391.16|392.58|390.66|393.08|391.16|392.58|390.66|0
1645808000000|2022-02-25 16:53:20|392.34|390.42|392.09|390.17|392.34|390.42|392.09|390.17|0
1645808010000|2022-02-25 16:53:30|392.58|390.66|391.1|389.18|392.58|390.66|391.1|389.18|0
1645808020000|2022-02-25 16:53:40|390.98|389.06|391.1|389.18|391.1|389.18|390.98|389.06|0
1645808030000|2022-02-25 16:53:50|391.35|389.43|391.1|389.18|391.35|389.43|391.1|389.18|0
1645808040000|2022-02-25 16:54:00|391.59|389.67|389.86|387.94|391.59|389.67|389.86|387.94|0
1645808050000|2022-02-25 16:54:10|390.11|388.19|390.11|388.19|390.11|388.19|389.86|387.94|0
1645808060000|2022-02-25 16:54:20|389.61|387.69|389.86|387.94|389.86|387.94|389.61|387.69|0
1645808070000|2022-02-25 16:54:30|389.37|387.45|388.62|386.7|389.37|387.45|388.62|386.7|0
1645808080000|2022-02-25 16:54:40|388.3|386.38|387.55|385.63|388.3|386.38|387.55|385.63|0
1645808090000|2022-02-25 16:54:50|387.8|385.88|388.42|386.5|388.54|386.62|387.8|385.88|0
1645808100000|2022-02-25 16:55:00|388.79|386.87|387.8|385.88|388.79|386.87|387.8|385.88|0
1645808110000|2022-02-25 16:55:10|387.19|385.27|386.07|384.15|387.19|385.27|385.57|383.65|0
1645808120000|2022-02-25 16:55:20|385.57|383.65|386.07|384.15|386.07|384.15|385.32|383.4|0
1645808130000|2022-02-25 16:55:30|385.32|383.4|385.08|383.16|385.45|383.53|385.08|383.16|0
1645808140000|2022-02-25 16:55:40|384.83|382.91|384.58|382.66|384.83|382.91|384.58|382.66|0
1645808150000|2022-02-25 16:55:50|384.33|382.41|384.09|382.17|384.33|382.41|384.09|382.17|0
1645808160000|2022-02-25 16:56:00|383.97|382.05|384.09|382.17|384.09|382.17|383.97|382.05|0
1645808170000|2022-02-25 16:56:10|384.33|382.41|384.21|382.29|384.46|382.54|384.09|382.17|0
1645808180000|2022-02-25 16:56:20|383.97|382.05|383.34|381.42|384.09|382.17|383.34|381.42|0
1645808190000|2022-02-25 16:56:30|383.59|381.67|382.85|380.93|383.59|381.67|382.85|380.93|0
1645808200000|2022-02-25 16:56:40|383.09|381.17|382.35|380.43|383.09|381.17|382.35|380.43|0
1645808210000|2022-02-25 16:56:50|382.6|380.68|383.59|381.67|383.59|381.67|382.6|380.68|0
1645808220000|2022-02-25 16:57:00|384.83|382.91|385.08|383.16|385.32|383.4|384.58|382.66|0
1645808230000|2022-02-25 16:57:10|385.32|383.4|384.83|382.91|385.32|383.4|384.83|382.91|0
1645808240000|2022-02-25 16:57:20|384.58|382.66|384.83|382.91|384.83|382.91|384.33|382.41|0
1645808250000|2022-02-25 16:57:30|385.32|383.4|384.58|382.66|385.32|383.4|384.46|382.54|0
1645808260000|2022-02-25 16:57:40|384.09|382.17|383.34|381.42|384.09|382.17|383.34|381.42|0
1645808270000|2022-02-25 16:57:50|382.85|380.93|383.59|381.67|383.59|381.67|382.85|380.93|0
1645808280000|2022-02-25 16:58:00|383.72|381.8|383.59|381.67|383.72|381.8|383.47|381.55|0
1645808290000|2022-02-25 16:58:10|384.58|382.66|383.84|381.92|384.83|382.91|383.84|381.92|0
1645808300000|2022-02-25 16:58:20|383.59|381.67|383.34|381.42|383.84|381.92|383.34|381.42|0
1645808310000|2022-02-25 16:58:30|384.09|382.17|384.33|382.41|384.33|382.41|384.09|382.17|0
1645808320000|2022-02-25 16:58:40|384.09|382.17|383.59|381.67|384.09|382.17|383.59|381.67|0
1645808330000|2022-02-25 16:58:50|383.47|381.55|383.09|381.17|383.47|381.55|383.09|381.17|0
1645808340000|2022-02-25 16:59:00|382.6|380.68|382.1|380.18|382.73|380.81|382.1|380.18|0
1645808350000|2022-02-25 16:59:10|382.35|380.43|381.24|379.32|382.35|380.43|381.24|379.32|0
1645808360000|2022-02-25 16:59:20|380.62|378.7|381.36|379.44|381.36|379.44|380.62|378.7|0
1645808370000|2022-02-25 16:59:30|381.24|379.32|380.87|378.95|381.24|379.32|380.87|378.95|0
1645808380000|2022-02-25 16:59:40|381.11|379.19|380.87|378.95|381.36|379.44|380.87|378.95|0
1645808390000|2022-02-25 16:59:50|381.11|379.19|381.49|379.57|381.49|379.57|381.11|379.19|0
1645808400000|2022-02-25 17:00:00|381.36|379.44|382.23|380.31|382.23|380.31|381.11|379.19|0
1645808410000|2022-02-25 17:00:10|382.1|380.18|382.35|380.43|382.35|380.43|381.11|379.19|0
1645808420000|2022-02-25 17:00:20|382.6|380.68|381|379.08|382.6|380.68|381|379.08|0
1645808430000|2022-02-25 17:00:30|381.11|379.19|382.6|380.68|382.6|380.68|381.11|379.19|0
1645808440000|2022-02-25 17:00:40|382.35|380.43|382.35|380.43|382.35|380.43|382.1|380.18|0
1645808450000|2022-02-25 17:00:50|382.6|380.68|382.85|380.93|383.34|381.42|382.6|380.68|0
1645808460000|2022-02-25 17:01:00|383.09|381.17|382.85|380.93|383.09|381.17|382.85|380.93|0
1645808470000|2022-02-25 17:01:10|383.09|381.17|382.73|380.81|383.09|381.17|382.73|380.81|0
1645808480000|2022-02-25 17:01:20|382.35|380.43|382.35|380.43|382.35|380.43|382.1|380.18|0
1645808490000|2022-02-25 17:01:30|382.1|380.18|382.35|380.43|382.6|380.68|382.1|380.18|0
1645808500000|2022-02-25 17:01:40|382.48|380.56|382.35|380.43|382.48|380.56|382.1|380.18|0
1645808510000|2022-02-25 17:01:50|382.85|380.93|382.1|380.18|382.85|380.93|382.1|380.18|0
1645808520000|2022-02-25 17:02:00|381.11|379.19|380.62|378.7|381.11|379.19|380.62|378.7|0
1645808530000|2022-02-25 17:02:10|380.37|378.45|379.38|377.46|380.37|378.45|379.38|377.46|0
1645808540000|2022-02-25 17:02:20|379.14|377.22|379.51|377.59|379.51|377.59|378.89|376.97|0
1645808550000|2022-02-25 17:02:30|379.63|377.71|379.38|377.46|379.63|377.71|379.38|377.46|0
1645808560000|2022-02-25 17:02:40|379.14|377.22|379.14|377.22|379.14|377.22|378.89|376.97|0
1645808570000|2022-02-25 17:02:50|378.89|376.97|379.38|377.46|379.38|377.46|378.89|376.97|0
1645808580000|2022-02-25 17:03:00|380.12|378.2|380.25|378.33|380.25|378.33|379.88|377.96|0
1645808590000|2022-02-25 17:03:10|380.37|378.45|380.37|378.45|380.37|378.45|380.12|378.2|0
1645808600000|2022-02-25 17:03:20|380.62|378.7|380.37|378.45|380.62|378.7|380.37|378.45|0
1645808610000|2022-02-25 17:03:30|380.25|378.33|381.11|379.19|381.11|379.19|380.25|378.33|0
1645808620000|2022-02-25 17:03:40|380.62|378.7|380.62|378.7|380.62|378.7|380.37|378.45|0
1645808630000|2022-02-25 17:03:50|380.37|378.45|380.37|378.45|380.62|378.7|380.37|378.45|0
1645808640000|2022-02-25 17:04:00|379.63|377.71|380.87|378.95|380.87|378.95|379.63|377.71|0
1645808650000|2022-02-25 17:04:10|380.62|378.7|381.86|379.94|381.86|379.94|380.62|378.7|0
1645808660000|2022-02-25 17:04:20|382.1|380.18|382.1|380.18|382.1|380.18|381.86|379.94|0
1645808670000|2022-02-25 17:04:30|381.74|379.82|381.99|380.07|381.99|380.07|381.74|379.82|0
1645808680000|2022-02-25 17:04:40|382.6|380.68|383.59|381.67|383.59|381.67|382.6|380.68|0
1645808690000|2022-02-25 17:04:50|383.84|381.92|384.83|382.91|384.83|382.91|383.84|381.92|0
1645808700000|2022-02-25 17:05:00|384.08|382.16|385.07|383.15|385.07|383.15|384.08|382.16|0
1645808710000|2022-02-25 17:05:10|384.83|382.91|385.07|383.15|385.07|383.15|384.83|382.91|0
1645808720000|2022-02-25 17:05:20|385.57|383.65|385.32|383.4|385.57|383.65|385.32|383.4|0
1645808730000|2022-02-25 17:05:30|385.82|383.9|385.32|383.4|385.82|383.9|385.32|383.4|0
1645808740000|2022-02-25 17:05:40|385.82|383.9|385.57|383.65|385.82|383.9|384.96|383.04|0
1645808750000|2022-02-25 17:05:50|386.31|384.39|386.56|384.64|386.56|384.64|386.31|384.39|0
1645808760000|2022-02-25 17:06:00|386.31|384.39|386.31|384.39|386.81|384.89|386.31|384.39|0
1645808770000|2022-02-25 17:06:10|386.07|384.15|385.95|384.03|386.07|384.15|385.57|383.65|0
1645808780000|2022-02-25 17:06:20|386.07|384.15|385.57|383.65|386.07|384.15|385.57|383.65|0
1645808790000|2022-02-25 17:06:30|385.32|383.4|387.06|385.14|387.06|385.14|385.32|383.4|0
1645808800000|2022-02-25 17:06:40|387.3|385.38|387.3|385.38|387.3|385.38|387.06|385.14|0
1645808810000|2022-02-25 17:06:50|387.06|385.14|386.31|384.39|387.06|385.14|386.31|384.39|0
1645808820000|2022-02-25 17:07:00|386.07|384.15|385.57|383.65|386.56|384.64|385.57|383.65|0
1645808830000|2022-02-25 17:07:10|385.7|383.78|385.07|383.15|385.7|383.78|385.07|383.15|0
1645808840000|2022-02-25 17:07:20|385.32|383.4|385.57|383.65|385.7|383.78|385.32|383.4|0
1645808850000|2022-02-25 17:07:30|385.82|383.9|385.95|384.03|386.07|384.15|385.45|383.53|0
1645808860000|2022-02-25 17:07:40|386.44|384.52|386.07|384.15|386.44|384.52|386.07|384.15|0
1645808870000|2022-02-25 17:07:50|386.56|384.64|387.06|385.14|387.06|385.14|386.56|384.64|0
1645808880000|2022-02-25 17:08:00|386.69|384.77|386.56|384.64|386.81|384.89|386.44|384.52|0
1645808890000|2022-02-25 17:08:10|386.81|384.89|387.8|385.88|387.8|385.88|386.31|384.39|0
1645808900000|2022-02-25 17:08:20|388.05|386.13|388.05|386.13|388.05|386.13|387.55|385.63|0
1645808910000|2022-02-25 17:08:30|387.8|385.88|388.54|386.62|388.54|386.62|387.8|385.88|0
1645808920000|2022-02-25 17:08:40|388.29|386.37|387.55|385.63|388.42|386.5|387.55|385.63|0
1645808930000|2022-02-25 17:08:50|387.68|385.76|388.29|386.37|388.29|386.37|387.55|385.63|0
1645808940000|2022-02-25 17:09:00|388.54|386.62|388.29|386.37|388.79|386.87|388.29|386.37|0
1645808950000|2022-02-25 17:09:10|388.05|386.13|386.56|384.64|388.29|386.37|386.56|384.64|0
1645808960000|2022-02-25 17:09:20|387.18|385.26|388.05|386.13|388.54|386.62|387.06|385.14|0
1645808970000|2022-02-25 17:09:30|388.54|386.62|389.04|387.12|389.04|387.12|388.54|386.62|0
1645808980000|2022-02-25 17:09:40|389.78|387.86|389.29|387.37|389.78|387.86|389.29|387.37|0
1645808990000|2022-02-25 17:09:50|389.53|387.61|389.66|387.74|389.66|387.74|389.29|387.37|0
1645809000000|2022-02-25 17:10:00|389.29|387.37|389.29|387.37|389.53|387.61|389.04|387.12|0
1645809010000|2022-02-25 17:10:10|389.78|387.86|389.66|387.74|389.78|387.86|389.53|387.61|0
1645809020000|2022-02-25 17:10:20|389.29|387.37|388.29|386.37|389.53|387.61|388.29|386.37|0
1645809030000|2022-02-25 17:10:30|386.81|384.89|386.94|385.02|386.94|385.02|386.81|384.89|0
1645809040000|2022-02-25 17:10:40|386.31|384.39|386.81|384.89|386.81|384.89|386.07|384.15|0
1645809050000|2022-02-25 17:10:50|387.06|385.14|386.56|384.64|387.06|385.14|386.56|384.64|0
1645809060000|2022-02-25 17:11:00|386.94|385.02|386.81|384.89|387.06|385.14|386.81|384.89|0
1645809070000|2022-02-25 17:11:10|386.94|385.02|386.94|385.02|387.55|385.63|386.94|385.02|0
1645809080000|2022-02-25 17:11:20|387.06|385.14|386.31|384.39|387.06|385.14|386.31|384.39|0
1645809090000|2022-02-25 17:11:30|386.56|384.64|386.81|384.89|386.81|384.89|386.44|384.52|0
1645809100000|2022-02-25 17:11:40|387.55|385.63|386.81|384.89|387.55|385.63|386.56|384.64|0
1645809110000|2022-02-25 17:11:50|386.56|384.64|387.06|385.14|387.06|385.14|386.56|384.64|0
1645809120000|2022-02-25 17:12:00|386.81|384.89|386.44|384.52|386.81|384.89|385.57|383.65|0
1645809130000|2022-02-25 17:12:10|386.56|384.64|388.05|386.13|388.05|386.13|386.56|384.64|0
1645809140000|2022-02-25 17:12:20|388.29|386.37|388.79|386.87|388.79|386.87|388.29|386.37|0
1645809150000|2022-02-25 17:12:30|389.04|387.12|389.04|387.12|389.17|387.25|389.04|387.12|0
1645809160000|2022-02-25 17:12:40|388.79|386.87|389.29|387.37|389.29|387.37|388.79|386.87|0
1645809170000|2022-02-25 17:12:50|388.79|386.87|388.05|386.13|388.79|386.87|388.05|386.13|0
1645809180000|2022-02-25 17:13:00|387.93|386.01|388.05|386.13|388.29|386.37|387.8|385.88|0
1645809190000|2022-02-25 17:13:10|388.29|386.37|389.04|387.12|389.29|387.37|388.29|386.37|0
1645809200000|2022-02-25 17:13:20|389.29|387.37|390.03|388.11|390.03|388.11|389.29|387.37|0
1645809210000|2022-02-25 17:13:30|390.28|388.36|390.28|388.36|390.52|388.6|390.28|388.36|0
1645809220000|2022-02-25 17:13:40|390.52|388.6|390.77|388.85|390.77|388.85|390.52|388.6|0
1645809230000|2022-02-25 17:13:50|391.02|389.1|392.26|390.34|392.26|390.34|391.02|389.1|0
1645809240000|2022-02-25 17:14:00|392.01|390.09|390.52|388.6|392.01|390.09|390.52|388.6|0
1645809250000|2022-02-25 17:14:10|390.77|388.85|391.4|389.48|391.52|389.6|390.77|388.85|0
1645809260000|2022-02-25 17:14:20|391.52|389.6|392.01|390.09|392.01|390.09|391.52|389.6|0
1645809270000|2022-02-25 17:14:30|391.76|389.84|392.26|390.34|392.26|390.34|391.76|389.84|0
1645809280000|2022-02-25 17:14:40|392.01|390.09|392.14|390.22|392.26|390.34|392.01|390.09|0
1645809290000|2022-02-25 17:14:50|391.52|389.6|392.51|390.59|392.51|390.59|391.52|389.6|0
1645809300000|2022-02-25 17:15:00|392.26|390.34|392.76|390.84|392.88|390.96|392.26|390.34|0
1645809310000|2022-02-25 17:15:10|392.51|390.59|392.51|390.59|392.76|390.84|392.51|390.59|0
1645809320000|2022-02-25 17:15:20|392.88|390.96|392.76|390.84|392.88|390.96|392.51|390.59|0
1645809330000|2022-02-25 17:15:30|393.25|391.33|393.13|391.21|393.25|391.33|393|391.08|0
1645809340000|2022-02-25 17:15:40|393.25|391.33|391.27|389.35|393.25|391.33|391.27|389.35|0
1645809350000|2022-02-25 17:15:50|391.52|389.6|391.02|389.1|391.52|389.6|391.02|389.1|0
1645809360000|2022-02-25 17:16:00|391.27|389.35|390.9|388.98|391.27|389.35|390.77|388.85|0
1645809370000|2022-02-25 17:16:10|390.52|388.6|390.52|388.6|390.77|388.85|390.52|388.6|0
1645809380000|2022-02-25 17:16:20|390.28|388.36|391.52|389.6|391.52|389.6|390.28|388.36|0
1645809390000|2022-02-25 17:16:30|391.64|389.72|391.27|389.35|391.76|389.84|391.27|389.35|0
1645809400000|2022-02-25 17:16:40|391.02|389.1|390.65|388.73|391.02|389.1|390.65|388.73|0
1645809410000|2022-02-25 17:16:50|390.77|388.85|390.03|388.11|390.77|388.85|390.03|388.11|0
1645809420000|2022-02-25 17:17:00|390.28|388.36|390.03|388.11|390.52|388.6|390.03|388.11|0
1645809430000|2022-02-25 17:17:10|389.66|387.74|388.79|386.87|389.78|387.86|388.79|386.87|0
1645809440000|2022-02-25 17:17:20|388.54|386.62|387.8|385.88|388.54|386.62|387.8|385.88|0
1645809450000|2022-02-25 17:17:30|387.3|385.38|387.8|385.88|387.8|385.88|387.3|385.38|0
1645809460000|2022-02-25 17:17:40|387.55|385.63|387.3|385.38|387.8|385.88|387.3|385.38|0
1645809470000|2022-02-25 17:17:50|387.55|385.63|387.3|385.38|387.55|385.63|387.3|385.38|0
1645809480000|2022-02-25 17:18:00|386.81|384.89|387.06|385.14|387.3|385.38|386.81|384.89|0
1645809490000|2022-02-25 17:18:10|386.56|384.64|387.8|385.88|387.8|385.88|386.56|384.64|0
1645809500000|2022-02-25 17:18:20|388.05|386.13|388.05|386.13|388.05|386.13|387.8|385.88|0
1645809510000|2022-02-25 17:18:30|387.93|386.01|388.05|386.13|388.05|386.13|387.8|385.88|0
1645809520000|2022-02-25 17:18:40|387.3|385.38|386.56|384.64|387.3|385.38|386.56|384.64|0
1645809530000|2022-02-25 17:18:50|386.81|384.89|387.8|385.88|387.8|385.88|386.81|384.89|0
1645809540000|2022-02-25 17:19:00|387.55|385.63|387.06|385.14|387.55|385.63|387.06|385.14|0
1645809550000|2022-02-25 17:19:10|387.43|385.51|387.3|385.38|387.43|385.51|387.06|385.14|0
1645809560000|2022-02-25 17:19:20|386.81|384.89|386.81|384.89|387.18|385.26|386.81|384.89|0
1645809570000|2022-02-25 17:19:30|387.06|385.14|387.06|385.14|387.06|385.14|387.06|385.14|0
1645809580000|2022-02-25 17:19:40|386.81|384.89|386.56|384.64|386.81|384.89|386.56|384.64|0
1645809590000|2022-02-25 17:19:50|386.31|384.39|386.81|384.89|386.81|384.89|386.31|384.39|0
1645809600000|2022-02-25 17:20:00|387.06|385.14|386.81|384.89|387.55|385.63|386.81|384.89|0
1645809610000|2022-02-25 17:20:10|387.55|385.63|388.29|386.37|388.29|386.37|387.55|385.63|0
1645809620000|2022-02-25 17:20:20|389.53|387.61|389.04|387.12|389.53|387.61|389.04|387.12|0
1645809630000|2022-02-25 17:20:30|390.03|388.11|388.79|386.87|390.03|388.11|388.79|386.87|0
1645809640000|2022-02-25 17:20:40|389.04|387.12|389.28|387.36|389.28|387.36|389.04|387.12|0
1645809650000|2022-02-25 17:20:50|390.03|388.11|390.28|388.36|390.52|388.6|390.03|388.11|0
1645809660000|2022-02-25 17:21:00|390.52|388.6|390.52|388.6|390.52|388.6|390.41|388.49|0
1645809670000|2022-02-25 17:21:10|389.78|387.86|390.28|388.36|390.28|388.36|389.53|387.61|0
1645809680000|2022-02-25 17:21:20|389.91|387.99|390.03|388.11|390.03|388.11|389.91|387.99|0
1645809690000|2022-02-25 17:21:30|390.28|388.36|390.77|388.85|390.77|388.85|390.03|388.11|0
1645809700000|2022-02-25 17:21:40|390.52|388.6|389.91|387.99|390.52|388.6|389.91|387.99|0
1645809710000|2022-02-25 17:21:50|389.78|387.86|389.78|387.86|390.03|388.11|389.78|387.86|0
1645809720000|2022-02-25 17:22:00|389.28|387.36|389.04|387.12|389.28|387.36|388.79|386.87|0
1645809730000|2022-02-25 17:22:10|389.28|387.36|389.04|387.12|389.28|387.36|389.04|387.12|0
1645809740000|2022-02-25 17:22:20|388.79|386.87|389.28|387.36|389.28|387.36|388.05|386.13|0
1645809750000|2022-02-25 17:22:30|390.07|388.15|390.22|388.3|390.31|388.39|390.07|388.15|0
1645809760000|2022-02-25 17:22:40|390.46|388.54|390.46|388.54|390.71|388.79|389.97|388.05|0
1645809770000|2022-02-25 17:22:50|390.71|388.79|389.72|387.8|390.71|388.79|389.72|387.8|0
1645809780000|2022-02-25 17:23:00|388.98|387.06|389.97|388.05|389.97|388.05|388.98|387.06|0
1645809790000|2022-02-25 17:23:10|390.22|388.3|389.72|387.8|390.22|388.3|389.72|387.8|0
1645809800000|2022-02-25 17:23:20|390.22|388.3|389.85|387.93|390.22|388.3|389.85|387.93|0
1645809810000|2022-02-25 17:23:30|389.72|387.8|389.72|387.8|389.97|388.05|389.72|387.8|0
1645809820000|2022-02-25 17:23:40|389.97|388.05|389.72|387.8|389.97|388.05|389.6|387.68|0
1645809830000|2022-02-25 17:23:50|389.97|388.05|389.6|387.68|389.97|388.05|389.6|387.68|0
1645809840000|2022-02-25 17:24:00|389.72|387.8|389.35|387.43|389.72|387.8|389.22|387.3|0
1645809850000|2022-02-25 17:24:10|390.22|388.3|389.97|388.05|390.22|388.3|389.97|388.05|0
1645809860000|2022-02-25 17:24:20|390.22|388.3|389.97|388.05|390.22|388.3|389.97|388.05|0
1645809870000|2022-02-25 17:24:30|389.85|387.93|389.72|387.8|389.85|387.93|389.6|387.68|0
1645809880000|2022-02-25 17:24:40|389.85|387.93|389.47|387.55|389.85|387.93|389.47|387.55|0
1645809890000|2022-02-25 17:24:50|389.22|387.3|388.61|386.69|389.22|387.3|388.61|386.69|0
1645809900000|2022-02-25 17:25:00|388.86|386.94|390.22|388.3|390.22|388.3|388.86|386.94|0
1645809910000|2022-02-25 17:25:10|388.73|386.81|389.85|387.93|389.85|387.93|388.73|386.81|0
1645809920000|2022-02-25 17:25:20|389.47|387.55|389.22|387.3|389.47|387.55|389.22|387.3|0
1645809930000|2022-02-25 17:25:30|389.11|387.19|388.36|386.44|389.11|387.19|388.36|386.44|0
1645809940000|2022-02-25 17:25:40|388.48|386.56|387.74|385.82|388.48|386.56|387.74|385.82|0
1645809950000|2022-02-25 17:25:50|388.23|386.31|387.24|385.32|388.23|386.31|387.24|385.32|0
1645809960000|2022-02-25 17:26:00|387.49|385.57|386.63|384.71|387.49|385.57|386.63|384.71|0
1645809970000|2022-02-25 17:26:10|386.74|384.82|386.74|384.82|386.74|384.82|386.74|384.82|0
1645809980000|2022-02-25 17:26:20|386.5|384.58|385.26|383.34|386.5|384.58|385.26|383.34|0
1645809990000|2022-02-25 17:26:30|384.76|382.84|384.76|382.84|384.76|382.84|384.76|382.84|0
1645810000000|2022-02-25 17:26:40|384.51|382.59|384.76|382.84|385.01|383.09|384.51|382.59|0
1645810010000|2022-02-25 17:26:50|384.51|382.59|384.27|382.35|384.76|382.84|384.15|382.23|0
1645810020000|2022-02-25 17:27:00|384.51|382.59|383.77|381.85|384.51|382.59|383.52|381.6|0
1645810030000|2022-02-25 17:27:10|383.52|381.6|383.77|381.85|384.02|382.1|383.52|381.6|0
1645810040000|2022-02-25 17:27:20|383.03|381.11|383.27|381.35|383.27|381.35|382.91|380.99|0
1645810050000|2022-02-25 17:27:30|383.52|381.6|384.02|382.1|384.02|382.1|383.52|381.6|0
1645810060000|2022-02-25 17:27:40|383.52|381.6|383.16|381.24|383.52|381.6|383.16|381.24|0
1645810070000|2022-02-25 17:27:50|383.27|381.35|383.03|381.11|383.65|381.73|383.03|381.11|0
1645810080000|2022-02-25 17:28:00|383.27|381.35|384.02|382.1|384.02|382.1|383.27|381.35|0
1645810090000|2022-02-25 17:28:10|383.77|381.85|383.77|381.85|384.02|382.1|383.77|381.85|0
1645810100000|2022-02-25 17:28:20|383.52|381.6|384.02|382.1|384.27|382.35|383.52|381.6|0
1645810110000|2022-02-25 17:28:30|384.27|382.35|383.77|381.85|384.27|382.35|383.52|381.6|0
1645810120000|2022-02-25 17:28:40|383.65|381.73|383.16|381.24|383.65|381.73|383.16|381.24|0
1645810130000|2022-02-25 17:28:50|383.4|381.48|383.16|381.24|383.4|381.48|382.78|380.86|0
1645810140000|2022-02-25 17:29:00|383.03|381.11|382.53|380.61|383.03|381.11|382.53|380.61|0
1645810150000|2022-02-25 17:29:10|381.54|379.62|381.67|379.75|382.28|380.36|381.54|379.62|0
1645810160000|2022-02-25 17:29:20|382.04|380.12|382.28|380.36|382.28|380.36|381.92|380|0
1645810170000|2022-02-25 17:29:30|382.16|380.24|382.53|380.61|382.53|380.61|382.16|380.24|0
1645810180000|2022-02-25 17:29:40|382.28|380.36|382.28|380.36|382.28|380.36|382.04|380.12|0
1645810190000|2022-02-25 17:29:50|382.16|380.24|382.28|380.36|382.28|380.36|381.79|379.87|0
1645810200000|2022-02-25 17:30:00|382.04|380.12|380.93|379.01|382.04|380.12|380.93|379.01|0
1645810210000|2022-02-25 17:30:10|380.55|378.63|381.54|379.62|381.54|379.62|380.55|378.63|0
1645810220000|2022-02-25 17:30:20|381.79|379.87|381.67|379.75|381.79|379.87|381.54|379.62|0
1645810230000|2022-02-25 17:30:30|381.29|379.37|381.67|379.75|381.79|379.87|381.29|379.37|0
1645810240000|2022-02-25 17:30:40|381.29|379.37|381.04|379.12|381.42|379.5|381.04|379.12|0
1645810250000|2022-02-25 17:30:50|380.93|379.01|380.05|378.13|380.93|379.01|380.05|378.13|0
1645810260000|2022-02-25 17:31:00|379.56|377.64|379.81|377.89|379.81|377.89|379.56|377.64|0
1645810270000|2022-02-25 17:31:10|379.56|377.64|379.81|377.89|380.05|378.13|379.56|377.64|0
1645810280000|2022-02-25 17:31:20|380.05|378.13|380.3|378.38|380.3|378.38|380.05|378.13|0
1645810290000|2022-02-25 17:31:30|380.18|378.26|381.79|379.87|381.79|379.87|380.18|378.26|0
1645810300000|2022-02-25 17:31:40|381.54|379.62|381.54|379.62|381.79|379.87|381.54|379.62|0
1645810310000|2022-02-25 17:31:50|381.04|379.12|381.04|379.12|381.04|379.12|380.8|378.88|0
1645810320000|2022-02-25 17:32:00|380.8|378.88|380.3|378.38|380.8|378.88|380.05|378.13|0
1645810330000|2022-02-25 17:32:10|381.17|379.25|381.29|379.37|381.29|379.37|381.17|379.25|0
1645810340000|2022-02-25 17:32:20|381.54|379.62|381.04|379.12|381.54|379.62|381.04|379.12|0
1645810350000|2022-02-25 17:32:30|380.8|378.88|381.04|379.12|381.04|379.12|380.8|378.88|0
1645810360000|2022-02-25 17:32:40|380.55|378.63|379.81|377.89|380.55|378.63|379.69|377.77|0
1645810370000|2022-02-25 17:32:50|379.31|377.39|379.31|377.39|379.31|377.39|379.19|377.27|0
1645810380000|2022-02-25 17:33:00|379.06|377.14|379.06|377.14|379.06|377.14|378.94|377.02|0
1645810390000|2022-02-25 17:33:10|377.08|375.16|377.08|375.16|377.08|375.16|376.83|374.91|0
1645810400000|2022-02-25 17:33:20|377.58|375.66|377.58|375.66|377.58|375.66|377.33|375.41|0
1645810410000|2022-02-25 17:33:30|377.82|375.9|377.82|375.9|377.82|375.9|377.58|375.66|0
1645810420000|2022-02-25 17:33:40|377.33|375.41|377.33|375.41|377.33|375.41|377.33|375.41|0
1645810430000|2022-02-25 17:33:50|377.21|375.29|377.08|375.16|377.33|375.41|377.08|375.16|0
1645810440000|2022-02-25 17:34:00|377.33|375.41|377.08|375.16|377.33|375.41|377.08|375.16|0
1645810450000|2022-02-25 17:34:10|377.33|375.41|377.21|375.29|377.33|375.41|377.21|375.29|0
1645810460000|2022-02-25 17:34:20|377.82|375.9|378.07|376.15|378.07|376.15|377.82|375.9|0
1645810470000|2022-02-25 17:34:30|378.2|376.28|378.07|376.15|378.2|376.28|378.07|376.15|0
1645810480000|2022-02-25 17:34:40|377.82|375.9|378.07|376.15|378.07|376.15|377.82|375.9|0
1645810490000|2022-02-25 17:34:50|377.82|375.9|377.82|375.9|377.82|375.9|377.58|375.66|0
1645810500000|2022-02-25 17:35:00|377.33|375.41|377.58|375.66|377.58|375.66|377.08|375.16|0
1645810510000|2022-02-25 17:35:10|377.33|375.41|377.33|375.41|377.33|375.41|377.33|375.41|0
1645810520000|2022-02-25 17:35:20|377.08|375.16|377.33|375.41|377.58|375.66|377.08|375.16|0
1645810530000|2022-02-25 17:35:30|377.21|375.29|376.83|374.91|377.21|375.29|376.83|374.91|0
1645810540000|2022-02-25 17:35:40|377.08|375.16|376.83|374.91|377.08|375.16|376.83|374.91|0
1645810550000|2022-02-25 17:35:50|377.08|375.16|377.08|375.16|377.08|375.16|377.08|375.16|0
1645810560000|2022-02-25 17:36:00|377.33|375.41|376.59|374.67|377.33|375.41|376.59|374.67|0
1645810570000|2022-02-25 17:36:10|376.83|374.91|376.83|374.91|376.83|374.91|376.59|374.67|0
1645810580000|2022-02-25 17:36:20|377.08|375.16|377.08|375.16|377.08|375.16|377.08|375.16|0
1645810590000|2022-02-25 17:36:30|376.96|375.04|377.58|375.66|377.58|375.66|376.96|375.04|0
1645810600000|2022-02-25 17:36:40|377.33|375.41|377.82|375.9|377.82|375.9|377.33|375.41|0
1645810610000|2022-02-25 17:36:50|378.07|376.15|378.32|376.4|378.32|376.4|378.07|376.15|0
1645810620000|2022-02-25 17:37:00|378.07|376.15|379.06|377.14|379.06|377.14|378.07|376.15|0
1645810630000|2022-02-25 17:37:10|379.56|377.64|379.81|377.89|379.81|377.89|379.56|377.64|0
1645810640000|2022-02-25 17:37:20|379.56|377.64|379.81|377.89|379.81|377.89|379.56|377.64|0
1645810650000|2022-02-25 17:37:30|380.05|378.13|380.55|378.63|380.55|378.63|380.05|378.13|0
1645810660000|2022-02-25 17:37:40|380.3|378.38|380.3|378.38|380.43|378.51|380.3|378.38|0
1645810670000|2022-02-25 17:37:50|380.8|378.88|381.04|379.12|381.29|379.37|380.8|378.88|0
1645810680000|2022-02-25 17:38:00|380.8|378.88|380.8|378.88|380.8|378.88|380.8|378.88|0
1645810690000|2022-02-25 17:38:10|381.29|379.37|380.05|378.13|381.29|379.37|380.05|378.13|0
1645810700000|2022-02-25 17:38:20|380.3|378.38|380.8|378.88|380.8|378.88|380.3|378.38|0
1645810710000|2022-02-25 17:38:30|381.04|379.12|380.92|379|381.04|379.12|380.8|378.88|0
1645810720000|2022-02-25 17:38:40|381.04|379.12|380.8|378.88|381.04|379.12|380.55|378.63|0
1645810730000|2022-02-25 17:38:50|381.29|379.37|381.29|379.37|381.29|379.37|381.04|379.12|0
1645810740000|2022-02-25 17:39:00|380.55|378.63|380.55|378.63|381.04|379.12|380.55|378.63|0
1645810750000|2022-02-25 17:39:10|380.8|378.88|380.92|379|381.04|379.12|380.8|378.88|0
1645810760000|2022-02-25 17:39:20|381.04|379.12|381.29|379.37|381.29|379.37|380.8|378.88|0
1645810770000|2022-02-25 17:39:30|381.04|379.12|380.3|378.38|381.04|379.12|380.3|378.38|0
1645810780000|2022-02-25 17:39:40|380.05|378.13|380.05|378.13|380.05|378.13|380.05|378.13|0
1645810790000|2022-02-25 17:39:50|379.81|377.89|379.56|377.64|379.81|377.89|379.56|377.64|0
1645810800000|2022-02-25 17:40:00|379.31|377.39|379.31|377.39|379.31|377.39|378.94|377.02|0
1645810810000|2022-02-25 17:40:10|378.57|376.65|378.32|376.4|378.7|376.78|378.32|376.4|0
1645810820000|2022-02-25 17:40:20|378.07|376.15|378.07|376.15|378.07|376.15|377.82|375.9|0
1645810830000|2022-02-25 17:40:30|378.32|376.4|378.81|376.89|378.81|376.89|378.32|376.4|0
1645810840000|2022-02-25 17:40:40|378.2|376.28|377.82|375.9|378.2|376.28|377.82|375.9|0
1645810850000|2022-02-25 17:40:50|377.58|375.66|377.33|375.41|377.58|375.66|377.08|375.16|0
1645810860000|2022-02-25 17:41:00|377.08|375.16|377.33|375.41|377.33|375.41|376.83|374.91|0
1645810870000|2022-02-25 17:41:10|377.08|375.16|377.58|375.66|377.58|375.66|377.08|375.16|0
1645810880000|2022-02-25 17:41:20|377.33|375.41|377.33|375.41|377.33|375.41|377.33|375.41|0
1645810890000|2022-02-25 17:41:30|377.08|375.16|377.08|375.16|377.33|375.41|376.83|374.91|0
1645810900000|2022-02-25 17:41:40|376.83|374.91|376.83|374.91|376.83|374.91|376.59|374.67|0
1645810910000|2022-02-25 17:41:50|376.59|374.67|377.08|375.16|377.33|375.41|376.59|374.67|0
1645810920000|2022-02-25 17:42:00|377.33|375.41|378.07|376.15|378.07|376.15|377.33|375.41|0
1645810930000|2022-02-25 17:42:10|377.82|375.9|378.07|376.15|378.07|376.15|377.82|375.9|0
1645810940000|2022-02-25 17:42:20|378.57|376.65|378.81|376.89|378.81|376.89|378.32|376.4|0
1645810950000|2022-02-25 17:42:30|378.57|376.65|378.32|376.4|378.57|376.65|378.32|376.4|0
1645810960000|2022-02-25 17:42:40|378.07|376.15|378.57|376.65|378.57|376.65|378.07|376.15|0
1645810970000|2022-02-25 17:42:50|378.32|376.4|378.57|376.65|378.81|376.89|378.32|376.4|0
1645810980000|2022-02-25 17:43:00|379.06|377.14|379.19|377.27|379.19|377.27|379.06|377.14|0
1645810990000|2022-02-25 17:43:10|379.06|377.14|378.81|376.89|379.06|377.14|378.57|376.65|0
1645811000000|2022-02-25 17:43:20|379.06|377.14|378.57|376.65|379.06|377.14|378.57|376.65|0
1645811010000|2022-02-25 17:43:30|379.56|377.64|379.81|377.89|379.81|377.89|379.56|377.64|0
1645811020000|2022-02-25 17:43:40|379.56|377.64|379.56|377.64|379.56|377.64|379.31|377.39|0
1645811030000|2022-02-25 17:43:50|379.81|377.89|379.56|377.64|379.81|377.89|379.31|377.39|0
1645811040000|2022-02-25 17:44:00|379.31|377.39|378.32|376.4|379.31|377.39|378.32|376.4|0
1645811050000|2022-02-25 17:44:10|377.82|375.9|377.82|375.9|377.82|375.9|377.58|375.66|0
1645811060000|2022-02-25 17:44:20|377.58|375.66|377.58|375.66|377.82|375.9|377.58|375.66|0
1645811070000|2022-02-25 17:44:30|377.33|375.41|377.08|375.16|377.33|375.41|377.08|375.16|0
1645811080000|2022-02-25 17:44:40|376.83|374.91|376.83|374.91|376.83|374.91|376.83|374.91|0
1645811090000|2022-02-25 17:44:50|377.33|375.41|377.08|375.16|377.33|375.41|377.08|375.16|0
1645811100000|2022-02-25 17:45:00|376.83|374.91|377.33|375.41|377.33|375.41|376.83|374.91|0
1645811110000|2022-02-25 17:45:10|377.08|375.16|376.71|374.79|377.08|375.16|376.59|374.67|0
1645811120000|2022-02-25 17:45:20|377.08|375.16|377.33|375.41|377.33|375.41|377.08|375.16|0
1645811130000|2022-02-25 17:45:30|377.21|375.29|377.82|375.9|378.07|376.15|377.21|375.29|0
1645811140000|2022-02-25 17:45:40|377.08|375.16|378.07|376.15|378.07|376.15|377.08|375.16|0
1645811150000|2022-02-25 17:45:50|377.95|376.03|377.58|375.66|378.07|376.15|377.58|375.66|0
1645811160000|2022-02-25 17:46:00|376.83|374.91|376.83|374.91|376.83|374.91|376.59|374.67|0
1645811170000|2022-02-25 17:46:10|376.59|374.67|376.83|374.91|377.33|375.41|376.59|374.67|0
1645811180000|2022-02-25 17:46:20|376.96|375.04|376.59|374.67|376.96|375.04|376.59|374.67|0
1645811190000|2022-02-25 17:46:30|376.71|374.79|377.08|375.16|377.08|375.16|376.59|374.67|0
1645811200000|2022-02-25 17:46:40|377.33|375.41|377.08|375.16|377.33|375.41|377.08|375.16|0
1645811210000|2022-02-25 17:46:50|377.33|375.41|377.33|375.41|377.58|375.66|377.33|375.41|0
1645811220000|2022-02-25 17:47:00|377.82|375.9|378.07|376.15|378.07|376.15|377.58|375.66|0
1645811230000|2022-02-25 17:47:10|377.58|375.66|377.58|375.66|377.82|375.9|377.58|375.66|0
1645811240000|2022-02-25 17:47:20|378.07|376.15|378.07|376.15|378.07|376.15|377.82|375.9|0
1645811250000|2022-02-25 17:47:30|378.32|376.4|377.58|375.66|378.32|376.4|377.58|375.66|0
1645811260000|2022-02-25 17:47:40|378.07|376.15|378.07|376.15|378.32|376.4|378.07|376.15|0
1645811270000|2022-02-25 17:47:50|378.57|376.65|378.57|376.65|378.57|376.65|378.07|376.15|0
1645811280000|2022-02-25 17:48:00|378.81|376.89|377.33|375.41|378.81|376.89|377.33|375.41|0
1645811290000|2022-02-25 17:48:10|378.32|376.4|377.08|375.16|378.32|376.4|377.08|375.16|0
1645811300000|2022-02-25 17:48:20|376.83|374.91|377.58|375.66|377.58|375.66|376.83|374.91|0
1645811310000|2022-02-25 17:48:30|377.33|375.41|377.82|375.9|377.82|375.9|377.33|375.41|0
1645811320000|2022-02-25 17:48:40|378.07|376.15|377.58|375.66|378.07|376.15|377.58|375.66|0
1645811330000|2022-02-25 17:48:50|377.82|375.9|377.58|375.66|377.82|375.9|377.58|375.66|0
1645811340000|2022-02-25 17:49:00|378.32|376.4|379.06|377.14|379.06|377.14|378.32|376.4|0
1645811350000|2022-02-25 17:49:10|379.31|377.39|379.06|377.14|379.31|377.39|379.06|377.14|0
1645811360000|2022-02-25 17:49:20|379.31|377.39|379.56|377.64|379.56|377.64|379.31|377.39|0
1645811370000|2022-02-25 17:49:30|379.8|377.88|379.8|377.88|379.8|377.88|379.56|377.64|0
1645811380000|2022-02-25 17:49:40|380.05|378.13|380.8|378.88|380.8|378.88|380.05|378.13|0
1645811390000|2022-02-25 17:49:50|381.29|379.37|381.54|379.62|381.79|379.87|381.29|379.37|0
1645811400000|2022-02-25 17:50:00|381.67|379.75|383.27|381.35|383.27|381.35|381.67|379.75|0
1645811410000|2022-02-25 17:50:10|383.03|381.11|384.02|382.1|384.26|382.34|383.03|381.11|0
1645811420000|2022-02-25 17:50:20|384.26|382.34|385.26|383.34|385.26|383.34|384.26|382.34|0
1645811430000|2022-02-25 17:50:30|384.02|382.1|383.4|381.48|384.02|382.1|383.4|381.48|0
1645811440000|2022-02-25 17:50:40|384.02|382.1|383.52|381.6|384.02|382.1|383.52|381.6|0
1645811450000|2022-02-25 17:50:50|383.03|381.11|383.15|381.23|383.27|381.35|382.78|380.86|0
1645811460000|2022-02-25 17:51:00|383.4|381.48|383.77|381.85|384.02|382.1|383.4|381.48|0
1645811470000|2022-02-25 17:51:10|384.76|382.84|385.01|383.09|385.01|383.09|384.51|382.59|0
1645811480000|2022-02-25 17:51:20|385.5|383.58|385.75|383.83|385.75|383.83|385.26|383.34|0
1645811490000|2022-02-25 17:51:30|386|384.08|385.26|383.34|386|384.08|385.26|383.34|0
1645811500000|2022-02-25 17:51:40|385.14|383.22|385.5|383.58|385.5|383.58|385.14|383.22|0
1645811510000|2022-02-25 17:51:50|385.75|383.83|385.75|383.83|386|384.08|385.75|383.83|0
1645811520000|2022-02-25 17:52:00|386.5|384.58|385.5|383.58|386.5|384.58|385.5|383.58|0
1645811530000|2022-02-25 17:52:10|385.01|383.09|385.01|383.09|385.26|383.34|385.01|383.09|0
1645811540000|2022-02-25 17:52:20|385.26|383.34|386.74|384.82|386.74|384.82|385.26|383.34|0
1645811550000|2022-02-25 17:52:30|387.24|385.32|386.25|384.33|387.49|385.57|386.25|384.33|0
1645811560000|2022-02-25 17:52:40|386.74|384.82|386.74|384.82|386.74|384.82|386.5|384.58|0
1645811570000|2022-02-25 17:52:50|387.49|385.57|386.87|384.95|387.49|385.57|386.87|384.95|0
1645811580000|2022-02-25 17:53:00|386.5|384.58|386|384.08|386.74|384.82|386|384.08|0
1645811590000|2022-02-25 17:53:10|385.75|383.83|385.75|383.83|385.88|383.96|385.75|383.83|0
1645811600000|2022-02-25 17:53:20|386.25|384.33|385.26|383.34|386.25|384.33|385.26|383.34|0
1645811610000|2022-02-25 17:53:30|385.01|383.09|385.01|383.09|385.5|383.58|385.01|383.09|0
1645811620000|2022-02-25 17:53:40|385.5|383.58|385.75|383.83|385.75|383.83|385.5|383.58|0
1645811630000|2022-02-25 17:53:50|385.5|383.58|385.5|383.58|385.5|383.58|385.26|383.34|0
1645811640000|2022-02-25 17:54:00|385.75|383.83|385.38|383.46|386|384.08|385.38|383.46|0
1645811650000|2022-02-25 17:54:10|385.5|383.58|385.26|383.34|385.75|383.83|385.26|383.34|0
1645811660000|2022-02-25 17:54:20|385.01|383.09|386.25|384.33|386.25|384.33|385.01|383.09|0
1645811670000|2022-02-25 17:54:30|386.99|385.07|388.73|386.81|388.73|386.81|386.99|385.07|0
1645811680000|2022-02-25 17:54:40|388.97|387.05|388.97|387.05|389.22|387.3|388.97|387.05|0
1645811690000|2022-02-25 17:54:50|389.72|387.8|389.47|387.55|389.72|387.8|389.47|387.55|0
1645811700000|2022-02-25 17:55:00|389.72|387.8|389.47|387.55|389.72|387.8|388.97|387.05|0
1645811710000|2022-02-25 17:55:10|389.97|388.05|391.09|389.17|391.09|389.17|389.72|387.8|0
1645811720000|2022-02-25 17:55:20|391.34|389.42|392.2|390.28|392.2|390.28|391.34|389.42|0
1645811730000|2022-02-25 17:55:30|392.7|390.78|393.69|391.77|393.69|391.77|392.7|390.78|0
1645811740000|2022-02-25 17:55:40|392.2|390.28|391.7|389.78|392.2|390.28|391.7|389.78|0
1645811750000|2022-02-25 17:55:50|391.46|389.54|392.08|390.16|392.08|390.16|391.46|389.54|0
1645811760000|2022-02-25 17:56:00|390.96|389.04|390.22|388.3|390.96|389.04|390.22|388.3|0
1645811770000|2022-02-25 17:56:10|390.84|388.92|391.7|389.78|391.7|389.78|390.84|388.92|0
1645811780000|2022-02-25 17:56:20|391.58|389.66|392.94|391.02|392.94|391.02|391.58|389.66|0
1645811790000|2022-02-25 17:56:30|393.19|391.27|391.95|390.03|393.44|391.52|391.95|390.03|0
1645811800000|2022-02-25 17:56:40|392.7|390.78|392.2|390.28|392.7|390.78|391.83|389.91|0
1645811810000|2022-02-25 17:56:50|391.7|389.78|394.43|392.51|394.43|392.51|391.7|389.78|0
1645811820000|2022-02-25 17:57:00|393.44|391.52|392.2|390.28|393.44|391.52|392.2|390.28|0
1645811830000|2022-02-25 17:57:10|391.58|389.66|389.72|387.8|391.58|389.66|389.47|387.55|0
1645811840000|2022-02-25 17:57:20|390.22|388.3|389.72|387.8|390.22|388.3|389.72|387.8|0
1645811850000|2022-02-25 17:57:30|390.21|388.29|391.7|389.78|391.7|389.78|390.21|388.29|0
1645811860000|2022-02-25 17:57:40|391.95|390.03|391.7|389.78|391.95|390.03|391.21|389.29|0
1645811870000|2022-02-25 17:57:50|391.34|389.42|392.2|390.28|392.2|390.28|390.96|389.04|0
1645811880000|2022-02-25 17:58:00|392.08|390.16|391.95|390.03|392.08|390.16|391.95|390.03|0
1645811890000|2022-02-25 17:58:10|390.46|388.54|390.71|388.79|390.71|388.79|389.47|387.55|0
1645811900000|2022-02-25 17:58:20|390.84|388.92|390.46|388.54|390.96|389.04|390.46|388.54|0
1645811910000|2022-02-25 17:58:30|391.46|389.54|391.95|390.03|391.95|390.03|391.46|389.54|0
1645811920000|2022-02-25 17:58:40|392.45|390.53|391.09|389.17|392.45|390.53|391.09|389.17|0
1645811930000|2022-02-25 17:58:50|391.21|389.29|390.96|389.04|391.21|389.29|390.96|389.04|0
1645811940000|2022-02-25 17:59:00|390.71|388.79|390.71|388.79|390.71|388.79|390.46|388.54|0
1645811950000|2022-02-25 17:59:10|390.46|388.54|390.21|388.29|390.46|388.54|390.21|388.29|0
1645811960000|2022-02-25 17:59:20|389.97|388.05|390.1|388.18|390.21|388.29|389.72|387.8|0
1645811970000|2022-02-25 17:59:30|389.72|387.8|388.61|386.69|389.72|387.8|388.61|386.69|0
1645811980000|2022-02-25 17:59:40|387.98|386.06|389.72|387.8|389.72|387.8|387.49|385.57|0
1645811990000|2022-02-25 17:59:50|389.97|388.05|389.72|387.8|389.97|388.05|389.72|387.8|0
1645812000000|2022-02-25 18:00:00|390.21|388.29|387.86|385.94|390.21|388.29|387.86|385.94|0
1645812010000|2022-02-25 18:00:10|388.23|386.31|387.24|385.32|388.23|386.31|387.24|385.32|0
1645812020000|2022-02-25 18:00:20|388.73|386.81|388.97|387.05|388.97|387.05|388.48|386.56|0
1645812030000|2022-02-25 18:00:30|388.86|386.94|387.98|386.06|388.86|386.94|387.98|386.06|0
1645812040000|2022-02-25 18:00:40|388.23|386.31|387.73|385.81|388.23|386.31|387.49|385.57|0
1645812050000|2022-02-25 18:00:50|387.49|385.57|385.5|383.58|387.49|385.57|385.5|383.58|0
1645812060000|2022-02-25 18:01:00|386.25|384.33|385.75|383.83|386.25|384.33|385.38|383.46|0
1645812070000|2022-02-25 18:01:10|385.5|383.58|385.01|383.09|385.5|383.58|384.51|382.59|0
1645812080000|2022-02-25 18:01:20|384.89|382.97|384.51|382.59|385.01|383.09|384.39|382.47|0
1645812090000|2022-02-25 18:01:30|385.5|383.58|384.26|382.34|385.5|383.58|384.26|382.34|0
1645812100000|2022-02-25 18:01:40|385.14|383.22|386|384.08|386|384.08|385.14|383.22|0
1645812110000|2022-02-25 18:01:50|386.49|384.57|386.25|384.33|386.74|384.82|386|384.08|0
1645812120000|2022-02-25 18:02:00|386|384.08|387.73|385.81|387.73|385.81|386|384.08|0
1645812130000|2022-02-25 18:02:10|387.49|385.57|387.98|386.06|387.98|386.06|387.49|385.57|0
1645812140000|2022-02-25 18:02:20|387.73|385.81|388.48|386.56|388.48|386.56|387.73|385.81|0
1645812150000|2022-02-25 18:02:30|388.73|386.81|389.22|387.3|389.22|387.3|388.73|386.81|0
1645812160000|2022-02-25 18:02:40|388.86|386.94|388.48|386.56|388.86|386.94|387.98|386.06|0
1645812170000|2022-02-25 18:02:50|387.73|385.81|388.73|386.81|388.73|386.81|387.73|385.81|0
1645812180000|2022-02-25 18:03:00|387.49|385.57|386.25|384.33|387.49|385.57|386.25|384.33|0
1645812190000|2022-02-25 18:03:10|386.99|385.07|390.71|388.79|390.71|388.79|386.99|385.07|0
1645812200000|2022-02-25 18:03:20|389.97|388.05|390.71|388.79|390.71|388.79|389.72|387.8|0
1645812210000|2022-02-25 18:03:30|391.95|390.03|390.84|388.92|391.95|390.03|390.84|388.92|0
1645812220000|2022-02-25 18:03:40|389.97|388.05|389.1|387.18|389.97|388.05|388.73|386.81|0
1645812230000|2022-02-25 18:03:50|389.22|387.3|389.22|387.3|389.72|387.8|389.22|387.3|0
1645812240000|2022-02-25 18:04:00|389.72|387.8|389.22|387.3|390.21|388.29|389.22|387.3|0
1645812250000|2022-02-25 18:04:10|388.48|386.56|389.47|387.55|389.6|387.68|388.48|386.56|0
1645812260000|2022-02-25 18:04:20|389.72|387.8|388.97|387.05|389.72|387.8|388.97|387.05|0
1645812270000|2022-02-25 18:04:30|389.22|387.3|388.97|387.05|389.47|387.55|388.97|387.05|0
1645812280000|2022-02-25 18:04:40|388.73|386.81|388.23|386.31|388.73|386.81|387.73|385.81|0
1645812290000|2022-02-25 18:04:50|388.11|386.19|387.37|385.45|388.11|386.19|387.37|385.45|0
1645812300000|2022-02-25 18:05:00|387.73|385.81|389.97|388.05|389.97|388.05|387.73|385.81|0
1645812310000|2022-02-25 18:05:10|389.47|387.55|389.22|387.3|389.6|387.68|389.22|387.3|0
1645812320000|2022-02-25 18:05:20|388.48|386.56|388.48|386.56|388.73|386.81|388.48|386.56|0
1645812330000|2022-02-25 18:05:30|389.1|387.18|389.72|387.8|389.72|387.8|388.97|387.05|0
1645812340000|2022-02-25 18:05:40|389.47|387.55|390.21|388.29|390.46|388.54|389.47|387.55|0
1645812350000|2022-02-25 18:05:50|390.1|388.18|390.21|388.29|390.46|388.54|389.72|387.8|0
1645812360000|2022-02-25 18:06:00|390.06|388.14|389.94|388.02|390.06|388.14|389.57|387.65|0
1645812370000|2022-02-25 18:06:10|390.69|388.77|391.8|389.88|391.8|389.88|390.69|388.77|0
1645812380000|2022-02-25 18:06:20|392.04|390.12|391.3|389.38|392.04|390.12|391.3|389.38|0
1645812390000|2022-02-25 18:06:30|391.43|389.51|391.05|389.13|391.43|389.51|390.81|388.89|0
1645812400000|2022-02-25 18:06:40|391.3|389.38|392.54|390.62|392.79|390.87|391.3|389.38|0
1645812410000|2022-02-25 18:06:50|392.04|390.12|392.54|390.62|392.54|390.62|392.04|390.12|0
1645812420000|2022-02-25 18:07:00|391.55|389.63|390.31|388.39|391.55|389.63|390.31|388.39|0
1645812430000|2022-02-25 18:07:10|390.06|388.14|390.81|388.89|390.81|388.89|390.06|388.14|0
1645812440000|2022-02-25 18:07:20|391.05|389.13|392.04|390.12|392.04|390.12|390.81|388.89|0
1645812450000|2022-02-25 18:07:30|392.79|390.87|392.79|390.87|393.04|391.12|392.79|390.87|0
1645812460000|2022-02-25 18:07:40|392.29|390.37|392.79|390.87|392.79|390.87|392.29|390.37|0
1645812470000|2022-02-25 18:07:50|392.54|390.62|392.42|390.5|392.92|391|392.42|390.5|0
1645812480000|2022-02-25 18:08:00|393.53|391.61|393.78|391.86|394.03|392.11|393.53|391.61|0
1645812490000|2022-02-25 18:08:10|392.79|390.87|393.41|391.49|393.53|391.61|392.79|390.87|0
1645812500000|2022-02-25 18:08:20|393.53|391.61|393.04|391.12|393.53|391.61|392.92|391|0
1645812510000|2022-02-25 18:08:30|392.04|390.12|392.54|390.62|392.54|390.62|392.04|390.12|0
1645812520000|2022-02-25 18:08:40|392.79|390.87|392.54|390.62|392.79|390.87|392.29|390.37|0
1645812530000|2022-02-25 18:08:50|392.29|390.37|392.04|390.12|392.54|390.62|391.55|389.63|0
1645812540000|2022-02-25 18:09:00|391.8|389.88|392.54|390.62|392.54|390.62|391.8|389.88|0
1645812550000|2022-02-25 18:09:10|393.04|391.12|393.78|391.86|393.78|391.86|393.04|391.12|0
1645812560000|2022-02-25 18:09:20|394.03|392.11|393.66|391.74|394.03|392.11|393.66|391.74|0
1645812570000|2022-02-25 18:09:30|394.03|392.11|393.53|391.61|394.03|392.11|393.53|391.61|0
1645812580000|2022-02-25 18:09:40|393.28|391.36|392.92|391|393.28|391.36|392.92|391|0
1645812590000|2022-02-25 18:09:50|393.04|391.12|393.28|391.36|393.28|391.36|393.04|391.12|0
1645812600000|2022-02-25 18:10:00|393.04|391.12|393.04|391.12|393.04|391.12|392.54|390.62|0
1645812610000|2022-02-25 18:10:10|394.03|392.11|395.76|393.84|395.76|393.84|393.78|391.86|0
1645812620000|2022-02-25 18:10:20|396.51|394.59|396.26|394.34|396.63|394.71|396.26|394.34|0
1645812630000|2022-02-25 18:10:30|395.76|393.84|396.01|394.09|396.01|394.09|395.27|393.35|0
1645812640000|2022-02-25 18:10:40|395.51|393.59|395.76|393.84|395.76|393.84|395.02|393.1|0
1645812650000|2022-02-25 18:10:50|396.01|394.09|396.01|394.09|396.01|394.09|396.01|394.09|0
1645812660000|2022-02-25 18:11:00|397|395.08|397.25|395.33|397.5|395.58|397|395.08|0
1645812670000|2022-02-25 18:11:10|397.5|395.58|398.24|396.32|398.24|396.32|397.5|395.58|0
1645812680000|2022-02-25 18:11:20|397.99|396.07|399.23|397.31|399.23|397.31|397.99|396.07|0
1645812690000|2022-02-25 18:11:30|398.99|397.07|398.99|397.07|399.11|397.19|398.99|397.07|0
1645812700000|2022-02-25 18:11:40|398.74|396.82|399.48|397.56|399.48|397.56|398.74|396.82|0
1645812710000|2022-02-25 18:11:50|399.23|397.31|398.74|396.82|399.23|397.31|398.74|396.82|0
1645812720000|2022-02-25 18:12:00|398.49|396.57|398.74|396.82|398.99|397.07|398.49|396.57|0
1645812730000|2022-02-25 18:12:10|397.99|396.07|397.99|396.07|397.99|396.07|397.99|396.07|0
1645812740000|2022-02-25 18:12:20|397.75|395.83|396.51|394.59|397.75|395.83|396.51|394.59|0
1645812750000|2022-02-25 18:12:30|396.75|394.83|396.26|394.34|396.75|394.83|396.26|394.34|0
1645812760000|2022-02-25 18:12:40|396.39|394.47|396.26|394.34|396.39|394.47|396.26|394.34|0
1645812770000|2022-02-25 18:12:50|397.25|395.33|396.75|394.83|397.25|395.33|396.39|394.47|0
1645812780000|2022-02-25 18:13:00|396.26|394.34|394.52|392.6|396.26|394.34|394.52|392.6|0
1645812790000|2022-02-25 18:13:10|394.27|392.35|394.16|392.24|394.27|392.35|394.03|392.11|0
1645812800000|2022-02-25 18:13:20|393.78|391.86|393.28|391.36|394.03|392.11|393.28|391.36|0
1645812810000|2022-02-25 18:13:30|393.78|391.86|393.91|391.99|394.16|392.24|393.78|391.86|0
1645812820000|2022-02-25 18:13:40|393.04|391.12|392.54|390.62|393.28|391.36|392.54|390.62|0
1645812830000|2022-02-25 18:13:50|393.04|391.12|393.04|391.12|393.04|391.12|392.54|390.62|0
1645812840000|2022-02-25 18:14:00|392.92|391|392.79|390.87|392.92|391|392.54|390.62|0
1645812850000|2022-02-25 18:14:10|392.29|390.37|393.41|391.49|393.41|391.49|392.29|390.37|0
1645812860000|2022-02-25 18:14:20|393.53|391.61|393.04|391.12|394.03|392.11|393.04|391.12|0
1645812870000|2022-02-25 18:14:30|392.79|390.87|393.53|391.61|393.53|391.61|392.54|390.62|0
1645812880000|2022-02-25 18:14:40|393.78|391.86|392.29|390.37|393.78|391.86|392.29|390.37|0
1645812890000|2022-02-25 18:14:50|392.92|391|393.04|391.12|393.28|391.36|392.92|391|0
1645812900000|2022-02-25 18:15:00|392.67|390.75|393.28|391.36|393.28|391.36|392.67|390.75|0
1645812910000|2022-02-25 18:15:10|393.04|391.12|393.53|391.61|393.53|391.61|393.04|391.12|0
1645812920000|2022-02-25 18:15:20|393.78|391.86|393.53|391.61|393.78|391.86|393.28|391.36|0
1645812930000|2022-02-25 18:15:30|393.78|391.86|394.4|392.48|394.77|392.85|393.78|391.86|0
1645812940000|2022-02-25 18:15:40|394.03|392.11|395.02|393.1|395.02|393.1|394.03|392.11|0
1645812950000|2022-02-25 18:15:50|394.77|392.85|394.77|392.85|394.77|392.85|394.4|392.48|0
1645812960000|2022-02-25 18:16:00|394.52|392.6|394.52|392.6|394.9|392.98|394.52|392.6|0
1645812970000|2022-02-25 18:16:10|394.9|392.98|395.02|393.1|395.27|393.35|394.9|392.98|0
1645812980000|2022-02-25 18:16:20|395.51|393.59|395.02|393.1|395.64|393.72|395.02|393.1|0
1645812990000|2022-02-25 18:16:30|394.4|392.48|394.65|392.73|394.9|392.98|394.27|392.35|0
1645813000000|2022-02-25 18:16:40|394.77|392.85|394.27|392.35|395.15|393.23|394.27|392.35|0
1645813010000|2022-02-25 18:16:50|394.03|392.11|393.28|391.36|394.03|392.11|393.28|391.36|0
1645813020000|2022-02-25 18:17:00|394.16|392.24|395.15|393.23|395.15|393.23|394.16|392.24|0
1645813030000|2022-02-25 18:17:10|395.76|393.84|395.15|393.23|395.76|393.84|395.15|393.23|0
1645813040000|2022-02-25 18:17:20|395.27|393.35|395.39|393.47|395.76|393.84|395.27|393.35|0
1645813050000|2022-02-25 18:17:30|395.76|393.84|395.39|393.47|395.76|393.84|395.39|393.47|0
1645813060000|2022-02-25 18:17:40|395.76|393.84|394.03|392.11|396.01|394.09|394.03|392.11|0
1645813070000|2022-02-25 18:17:50|393.53|391.61|394.4|392.48|394.4|392.48|392.79|390.87|0
1645813080000|2022-02-25 18:18:00|393.66|391.74|393.78|391.86|393.78|391.86|393.28|391.36|0
1645813090000|2022-02-25 18:18:10|393.28|391.36|392.92|391|393.28|391.36|392.67|390.75|0
1645813100000|2022-02-25 18:18:20|392.54|390.62|391.3|389.38|392.92|391|391.3|389.38|0
1645813110000|2022-02-25 18:18:30|391.05|389.13|390.81|388.89|391.05|389.13|390.81|388.89|0
1645813120000|2022-02-25 18:18:40|391.05|389.13|390.56|388.64|391.05|389.13|390.56|388.64|0
1645813130000|2022-02-25 18:18:50|390.06|388.14|389.32|387.4|390.06|388.14|389.32|387.4|0
1645813140000|2022-02-25 18:19:00|387.59|385.67|387.83|385.91|388.82|386.9|387.59|385.67|0
1645813150000|2022-02-25 18:19:10|386.84|384.92|388.08|386.16|388.08|386.16|386.84|384.92|0
1645813160000|2022-02-25 18:19:20|388.33|386.41|388.58|386.66|388.58|386.66|388.33|386.41|0
1645813170000|2022-02-25 18:19:30|388.08|386.16|387.83|385.91|388.08|386.16|387.83|385.91|0
1645813180000|2022-02-25 18:19:40|387.59|385.67|386.97|385.05|387.59|385.67|386.1|384.18|0
1645813190000|2022-02-25 18:19:50|387.34|385.42|386.6|384.68|387.34|385.42|386.6|384.68|0
1645813200000|2022-02-25 18:20:00|386.1|384.18|386.6|384.68|386.6|384.68|386.1|384.18|0
1645813210000|2022-02-25 18:20:10|386.35|384.43|386.1|384.18|386.35|384.43|386.1|384.18|0
1645813220000|2022-02-25 18:20:20|386.84|384.92|387.09|385.17|387.34|385.42|386.84|384.92|0
1645813230000|2022-02-25 18:20:30|387.34|385.42|387.22|385.3|387.34|385.42|387.22|385.3|0
1645813240000|2022-02-25 18:20:40|387.09|385.17|387.34|385.42|387.59|385.67|386.6|384.68|0
1645813250000|2022-02-25 18:20:50|387.09|385.17|388.58|386.66|388.58|386.66|387.09|385.17|0
1645813260000|2022-02-25 18:21:00|389.81|387.89|388.82|386.9|390.31|388.39|388.82|386.9|0
1645813270000|2022-02-25 18:21:10|389.07|387.15|389.2|387.28|389.32|387.4|389.07|387.15|0
1645813280000|2022-02-25 18:21:20|389.07|387.15|388.7|386.78|389.07|387.15|387.83|385.91|0
1645813290000|2022-02-25 18:21:30|387.83|385.91|387.96|386.04|387.96|386.04|387.59|385.67|0
1645813300000|2022-02-25 18:21:40|388.33|386.41|387.71|385.79|388.58|386.66|387.71|385.79|0
1645813310000|2022-02-25 18:21:50|387.34|385.42|386.97|385.05|387.34|385.42|386.97|385.05|0
1645813320000|2022-02-25 18:22:00|386.84|384.92|386.35|384.43|386.84|384.92|386.1|384.18|0
1645813330000|2022-02-25 18:22:10|386.1|384.18|386.6|384.68|386.6|384.68|386.1|384.18|0
1645813340000|2022-02-25 18:22:20|386.84|384.92|386.48|384.56|386.84|384.92|386.48|384.56|0
1645813350000|2022-02-25 18:22:30|386.6|384.68|386.72|384.8|386.72|384.8|386.6|384.68|0
1645813360000|2022-02-25 18:22:40|386.84|384.92|387.09|385.17|387.09|385.17|386.84|384.92|0
1645813370000|2022-02-25 18:22:50|387.22|385.3|386.84|384.92|387.22|385.3|386.84|384.92|0
1645813380000|2022-02-25 18:23:00|387.09|385.17|387.83|385.91|387.83|385.91|387.09|385.17|0
1645813390000|2022-02-25 18:23:10|387.71|385.79|388.08|386.16|388.08|386.16|387.71|385.79|0
1645813400000|2022-02-25 18:23:20|388.33|386.41|388.21|386.29|388.33|386.41|387.59|385.67|0
1645813410000|2022-02-25 18:23:30|388.58|386.66|388.33|386.41|388.58|386.66|388.08|386.16|0
1645813420000|2022-02-25 18:23:40|388.08|386.16|388.33|386.41|388.58|386.66|388.08|386.16|0
1645813430000|2022-02-25 18:23:50|388.58|386.66|387.83|385.91|388.58|386.66|387.83|385.91|0
1645813440000|2022-02-25 18:24:00|389.07|387.15|388.46|386.54|389.32|387.4|388.46|386.54|0
1645813450000|2022-02-25 18:24:10|388.58|386.66|388.33|386.41|388.82|386.9|388.33|386.41|0
1645813460000|2022-02-25 18:24:20|388.7|386.78|388.33|386.41|388.82|386.9|388.33|386.41|0
1645813470000|2022-02-25 18:24:30|387.59|385.67|388.08|386.16|388.08|386.16|387.59|385.67|0
1645813480000|2022-02-25 18:24:40|387.96|386.04|386.84|384.92|387.96|386.04|386.84|384.92|0
1645813490000|2022-02-25 18:24:50|387.59|385.67|387.09|385.17|387.59|385.67|387.09|385.17|0
1645813500000|2022-02-25 18:25:00|387.22|385.3|386.59|384.67|387.22|385.3|386.35|384.43|0
1645813510000|2022-02-25 18:25:10|386.23|384.31|385.85|383.93|386.23|384.31|385.6|383.68|0
1645813520000|2022-02-25 18:25:20|384.86|382.94|385.11|383.19|385.11|383.19|384.37|382.45|0
1645813530000|2022-02-25 18:25:30|384.74|382.82|384.74|382.82|384.86|382.94|384.74|382.82|0
1645813540000|2022-02-25 18:25:40|384.61|382.69|384.12|382.2|384.86|382.94|384.12|382.2|0
1645813550000|2022-02-25 18:25:50|383.13|381.21|383.38|381.46|383.38|381.46|382.88|380.96|0
1645813560000|2022-02-25 18:26:00|383.62|381.7|385.11|383.19|385.11|383.19|383.62|381.7|0
1645813570000|2022-02-25 18:26:10|385.36|383.44|384.12|382.2|385.36|383.44|384.12|382.2|0
1645813580000|2022-02-25 18:26:20|384|382.08|384.86|382.94|384.86|382.94|384|382.08|0
1645813590000|2022-02-25 18:26:30|384.74|382.82|383.62|381.7|384.74|382.82|383.62|381.7|0
1645813600000|2022-02-25 18:26:40|384.12|382.2|382.14|380.22|384.12|382.2|382.14|380.22|0
1645813610000|2022-02-25 18:26:50|381.89|379.97|380.66|378.74|381.89|379.97|380.66|378.74|0
1645813620000|2022-02-25 18:27:00|380.41|378.49|381.4|379.48|381.4|379.48|380.41|378.49|0
1645813630000|2022-02-25 18:27:10|381.53|379.61|382.39|380.47|382.39|380.47|381.53|379.61|0
1645813640000|2022-02-25 18:27:20|382.27|380.35|382.64|380.72|382.64|380.72|381.89|379.97|0
1645813650000|2022-02-25 18:27:30|383.14|381.22|383.25|381.33|383.25|381.33|383.01|381.09|0
1645813660000|2022-02-25 18:27:40|383.01|381.09|382.76|380.84|383.99|382.07|382.76|380.84|0
1645813670000|2022-02-25 18:27:50|382.64|380.72|382.89|380.97|382.89|380.97|382.64|380.72|0
1645813680000|2022-02-25 18:28:00|382.76|380.84|382.51|380.59|383.25|381.33|382.51|380.59|0
1645813690000|2022-02-25 18:28:10|382.64|380.72|383.14|381.22|383.14|381.22|382.64|380.72|0
1645813700000|2022-02-25 18:28:20|383.25|381.33|383.14|381.22|383.25|381.33|383.01|381.09|0
1645813710000|2022-02-25 18:28:30|383.25|381.33|383.25|381.33|383.25|381.33|383.01|381.09|0
1645813720000|2022-02-25 18:28:40|383.75|381.83|382.76|380.84|383.75|381.83|382.76|380.84|0
1645813730000|2022-02-25 18:28:50|383.25|381.33|383.99|382.07|383.99|382.07|383.01|381.09|0
1645813740000|2022-02-25 18:29:00|383.38|381.46|384.12|382.2|384.12|382.2|383.25|381.33|0
1645813750000|2022-02-25 18:29:10|383.99|382.07|384.24|382.32|384.24|382.32|383.99|382.07|0
1645813760000|2022-02-25 18:29:20|383.99|382.07|383.75|381.83|384.24|382.32|383.75|381.83|0
1645813770000|2022-02-25 18:29:30|383.99|382.07|382.76|380.84|383.99|382.07|382.76|380.84|0
1645813780000|2022-02-25 18:29:40|382.27|380.35|383.25|381.33|383.25|381.33|382.27|380.35|0
1645813790000|2022-02-25 18:29:50|383.5|381.58|383.25|381.33|383.5|381.58|383.13|381.21|0
1645813800000|2022-02-25 18:30:00|382.76|380.84|382.51|380.59|383.01|381.09|382.51|380.59|0
1645813810000|2022-02-25 18:30:10|382.27|380.35|381.77|379.85|382.27|380.35|381.77|379.85|0
1645813820000|2022-02-25 18:30:20|382.27|380.35|383.01|381.09|383.01|381.09|382.27|380.35|0
1645813830000|2022-02-25 18:30:30|382.76|380.84|382.51|380.59|382.76|380.84|382.51|380.59|0
1645813840000|2022-02-25 18:30:40|382.27|380.35|382.51|380.59|382.51|380.59|382.27|380.35|0
1645813850000|2022-02-25 18:30:50|382.27|380.35|382.76|380.84|382.76|380.84|382.02|380.1|0
1645813860000|2022-02-25 18:31:00|382.02|380.1|381.9|379.98|382.02|380.1|381.9|379.98|0
1645813870000|2022-02-25 18:31:10|382.27|380.35|380.54|378.62|382.27|380.35|380.54|378.62|0
1645813880000|2022-02-25 18:31:20|380.29|378.37|380.54|378.62|380.54|378.62|380.29|378.37|0
1645813890000|2022-02-25 18:31:30|380.29|378.37|380.29|378.37|380.29|378.37|380.29|378.37|0
1645813900000|2022-02-25 18:31:40|379.55|377.63|379.3|377.38|380.04|378.12|379.3|377.38|0
1645813910000|2022-02-25 18:31:50|379.43|377.51|379.19|377.27|379.43|377.51|379.06|377.14|0
1645813920000|2022-02-25 18:32:00|379.8|377.88|380.04|378.12|380.04|378.12|379.3|377.38|0
1645813930000|2022-02-25 18:32:10|380.29|378.37|379.8|377.88|380.29|378.37|379.55|377.63|0
1645813940000|2022-02-25 18:32:20|379.55|377.63|379.8|377.88|379.8|377.88|379.3|377.38|0
1645813960000|2022-02-25 18:32:40|379.55|377.63|379.55|377.63|379.8|377.88|379.55|377.63|0
1645813970000|2022-02-25 18:32:50|378.81|376.89|378.56|376.64|378.81|376.89|378.56|376.64|0
1645813980000|2022-02-25 18:33:00|378.32|376.4|378.07|376.15|378.32|376.4|377.82|375.9|0
1645813990000|2022-02-25 18:33:10|377.82|375.9|377.82|375.9|378.2|376.28|377.82|375.9|0
1645814000000|2022-02-25 18:33:20|378.07|376.15|378.45|376.53|378.45|376.53|378.07|376.15|0
1645814010000|2022-02-25 18:33:30|378.81|376.89|378.81|376.89|378.94|377.02|378.81|376.89|0
1645814020000|2022-02-25 18:33:40|378.56|376.64|379.19|377.27|379.19|377.27|378.56|376.64|0
1645814030000|2022-02-25 18:33:50|379.55|377.63|379.8|377.88|379.8|377.88|379.55|377.63|0
1645814040000|2022-02-25 18:34:00|379.55|377.63|379.93|378.01|379.93|378.01|379.43|377.51|0
1645814050000|2022-02-25 18:34:10|379.55|377.63|378.56|376.64|379.55|377.63|378.56|376.64|0
1645814060000|2022-02-25 18:34:20|378.32|376.4|379.06|377.14|379.06|377.14|378.07|376.15|0
1645814070000|2022-02-25 18:34:30|379.3|377.38|379.55|377.63|379.55|377.63|379.3|377.38|0
1645814080000|2022-02-25 18:34:40|379.43|377.51|379.55|377.63|379.55|377.63|379.3|377.38|0
1645814090000|2022-02-25 18:34:50|379.68|377.76|379.8|377.88|379.8|377.88|379.55|377.63|0
1645814100000|2022-02-25 18:35:00|379.68|377.76|380.04|378.12|380.04|378.12|379.55|377.63|0
1645814110000|2022-02-25 18:35:10|379.8|377.88|379.55|377.63|380.17|378.25|379.55|377.63|0
1645814120000|2022-02-25 18:35:20|379.93|378.01|380.78|378.86|381.03|379.11|379.93|378.01|0
1645814130000|2022-02-25 18:35:30|381.03|379.11|380.67|378.75|381.03|379.11|380.54|378.62|0
1645814140000|2022-02-25 18:35:40|380.78|378.86|380.78|378.86|380.78|378.86|380.67|378.75|0
1645814150000|2022-02-25 18:35:50|381.03|379.11|381.28|379.36|381.28|379.36|381.03|379.11|0
1645814160000|2022-02-25 18:36:00|380.91|378.99|380.54|378.62|380.91|378.99|380.54|378.62|0
1645814170000|2022-02-25 18:36:10|381.28|379.36|381.03|379.11|381.52|379.6|381.03|379.11|0
1645814180000|2022-02-25 18:36:20|381.52|379.6|381.77|379.85|382.02|380.1|381.52|379.6|0
1645814190000|2022-02-25 18:36:30|382.15|380.23|383.25|381.33|383.25|381.33|382.02|380.1|0
1645814200000|2022-02-25 18:36:40|383.01|381.09|383.5|381.58|383.5|381.58|382.76|380.84|0
1645814210000|2022-02-25 18:36:50|383.99|382.07|384.24|382.32|384.24|382.32|383.99|382.07|0
1645814220000|2022-02-25 18:37:00|383.99|382.07|383.99|382.07|384.12|382.2|383.99|382.07|0
1645814230000|2022-02-25 18:37:10|383.88|381.96|383.75|381.83|383.88|381.96|383.75|381.83|0
1645814240000|2022-02-25 18:37:20|384.86|382.94|384.98|383.06|384.98|383.06|384.86|382.94|0
1645814250000|2022-02-25 18:37:30|384.86|382.94|384.86|382.94|384.98|383.06|384.86|382.94|0
1645814260000|2022-02-25 18:37:40|384.98|383.06|384.98|383.06|384.98|383.06|384.86|382.94|0
1645814270000|2022-02-25 18:37:50|385.72|383.8|386.46|384.54|386.46|384.54|385.72|383.8|0
1645814280000|2022-02-25 18:38:00|385.23|383.31|384.86|382.94|385.23|383.31|384.86|382.94|0
1645814290000|2022-02-25 18:38:10|384.73|382.81|386.22|384.3|386.22|384.3|384.73|382.81|0
1645814300000|2022-02-25 18:38:20|386.71|384.79|386.22|384.3|386.71|384.79|386.1|384.18|0
1645814310000|2022-02-25 18:38:30|386.1|384.18|384.24|382.32|386.22|384.3|384.24|382.32|0
1645814320000|2022-02-25 18:38:40|384.12|382.2|384.73|382.81|384.73|382.81|384.12|382.2|0
1645814330000|2022-02-25 18:38:50|384.98|383.06|384.24|382.32|385.23|383.31|384.24|382.32|0
1645814340000|2022-02-25 18:39:00|384.49|382.57|383.99|382.07|384.49|382.57|383.99|382.07|0
1645814350000|2022-02-25 18:39:10|383.63|381.71|383.99|382.07|383.99|382.07|383.63|381.71|0
1645814360000|2022-02-25 18:39:20|383.5|381.58|383.01|381.09|383.5|381.58|383.01|381.09|0
1645814370000|2022-02-25 18:39:30|382.76|380.84|382.51|380.59|382.76|380.84|382.51|380.59|0
1645814380000|2022-02-25 18:39:40|382.26|380.34|382.26|380.34|382.26|380.34|382.02|380.1|0
1645814390000|2022-02-25 18:39:50|382.51|380.59|381.28|379.36|382.51|380.59|381.28|379.36|0
1645814400000|2022-02-25 18:40:00|381.16|379.24|380.29|378.37|381.16|379.24|380.29|378.37|0
1645814410000|2022-02-25 18:40:10|380.54|378.62|379.68|377.76|380.54|378.62|379.55|377.63|0
1645814420000|2022-02-25 18:40:20|379.43|377.51|379.43|377.51|379.43|377.51|379.3|377.38|0
1645814430000|2022-02-25 18:40:30|379.3|377.38|379.06|377.14|379.3|377.38|379.06|377.14|0
1645814440000|2022-02-25 18:40:40|378.81|376.89|379.06|377.14|379.06|377.14|378.81|376.89|0
1645814450000|2022-02-25 18:40:50|378.81|376.89|378.07|376.15|378.81|376.89|378.07|376.15|0
1645814460000|2022-02-25 18:41:00|378.32|376.4|378.32|376.4|379.06|377.14|378.32|376.4|0
1645814470000|2022-02-25 18:41:10|378.56|376.64|379.43|377.51|379.43|377.51|378.56|376.64|0
1645814480000|2022-02-25 18:41:20|379.3|377.38|378.81|376.89|379.3|377.38|378.69|376.77|0
1645814490000|2022-02-25 18:41:30|379.3|377.38|378.56|376.64|379.3|377.38|378.56|376.64|0
1645814500000|2022-02-25 18:41:40|378.32|376.4|378.56|376.64|378.56|376.64|378.32|376.4|0
1645814510000|2022-02-25 18:41:50|378.81|376.89|378.56|376.64|378.81|376.89|378.32|376.4|0
1645814520000|2022-02-25 18:42:00|378.32|376.4|376.84|374.92|378.32|376.4|376.84|374.92|0
1645814530000|2022-02-25 18:42:10|376.34|374.42|376.1|374.18|376.34|374.42|375.85|373.93|0
1645814540000|2022-02-25 18:42:20|375.85|373.93|375.85|373.93|375.85|373.93|375.6|373.68|0
1645814550000|2022-02-25 18:42:30|375.73|373.81|375.85|373.93|375.85|373.93|375.6|373.68|0
1645814560000|2022-02-25 18:42:40|376.1|374.18|375.85|373.93|376.1|374.18|375.85|373.93|0
1645814570000|2022-02-25 18:42:50|375.6|373.68|375.6|373.68|375.85|373.93|375.6|373.68|0
1645814580000|2022-02-25 18:43:00|375.85|373.93|375.36|373.44|375.85|373.93|375.36|373.44|0
1645814590000|2022-02-25 18:43:10|374.99|373.07|373.88|371.96|374.99|373.07|373.88|371.96|0
1645814600000|2022-02-25 18:43:20|373.76|371.84|372.65|370.73|373.76|371.84|372.65|370.73|0
1645814610000|2022-02-25 18:43:30|373.38|371.46|373.63|371.71|373.63|371.71|373.38|371.46|0
1645814620000|2022-02-25 18:43:40|373.38|371.46|373.38|371.46|373.51|371.59|373.38|371.46|0
1645814630000|2022-02-25 18:43:50|373.88|371.96|374.37|372.45|374.37|372.45|373.63|371.71|0
1645814640000|2022-02-25 18:44:00|374.62|372.7|373.63|371.71|374.62|372.7|373.63|371.71|0
1645814650000|2022-02-25 18:44:10|373.76|371.84|373.14|371.22|373.76|371.84|373.14|371.22|0
1645814660000|2022-02-25 18:44:20|372.89|370.97|373.14|371.22|373.14|371.22|372.65|370.73|0
1645814670000|2022-02-25 18:44:30|373.38|371.46|373.88|371.96|373.88|371.96|373.38|371.46|0
1645814680000|2022-02-25 18:44:40|374.37|372.45|374.12|372.2|374.37|372.45|374.12|372.2|0
1645814690000|2022-02-25 18:44:50|373.88|371.96|373.14|371.22|373.88|371.96|373.14|371.22|0
1645814700000|2022-02-25 18:45:00|373.38|371.46|373.14|371.22|373.38|371.46|373.14|371.22|0
1645814710000|2022-02-25 18:45:10|373.51|371.59|373.88|371.96|373.88|371.96|373.51|371.59|0
1645814720000|2022-02-25 18:45:20|374.12|372.2|374.37|372.45|374.37|372.45|374.12|372.2|0
1645814730000|2022-02-25 18:45:30|374.5|372.58|373.88|371.96|374.5|372.58|373.88|371.96|0
1645814740000|2022-02-25 18:45:40|374.12|372.2|373.63|371.71|374.37|372.45|373.63|371.71|0
1645814750000|2022-02-25 18:45:50|373.38|371.46|373.27|371.35|373.38|371.46|373.27|371.35|0
1645814760000|2022-02-25 18:46:00|373.63|371.71|372.89|370.97|373.76|371.84|372.89|370.97|0
1645814770000|2022-02-25 18:46:10|372.65|370.73|372.28|370.36|372.65|370.73|372.28|370.36|0
1645814780000|2022-02-25 18:46:20|372.4|370.48|372.89|370.97|372.89|370.97|371.91|369.99|0
1645814790000|2022-02-25 18:46:30|373.63|371.71|373.51|371.59|373.63|371.71|373.38|371.46|0
1645814800000|2022-02-25 18:46:40|373.63|371.71|373.51|371.59|373.63|371.71|373.27|371.35|0
1645814810000|2022-02-25 18:46:50|373.63|371.71|373.63|371.71|373.63|371.71|373.27|371.35|0
1645814820000|2022-02-25 18:47:00|373.14|371.22|373.38|371.46|373.63|371.71|373.14|371.22|0
1645814830000|2022-02-25 18:47:10|373.63|371.71|374.86|372.94|374.86|372.94|373.63|371.71|0
1645814840000|2022-02-25 18:47:20|374.99|373.07|375.6|373.68|375.6|373.68|374.99|373.07|0
1645814850000|2022-02-25 18:47:30|375.24|373.32|375.36|373.44|375.36|373.44|375.24|373.32|0
1645814860000|2022-02-25 18:47:40|374.86|372.94|375.11|373.19|375.24|373.32|374.62|372.7|0
1645814870000|2022-02-25 18:47:50|375.36|373.44|375.36|373.44|375.36|373.44|375.11|373.19|0
1645814880000|2022-02-25 18:48:00|375.6|373.68|376.1|374.18|376.1|374.18|375.6|373.68|0
1645814890000|2022-02-25 18:48:10|375.85|373.93|375.98|374.06|375.98|374.06|375.11|373.19|0
1645814900000|2022-02-25 18:48:20|376.59|374.67|375.36|373.44|376.59|374.67|375.36|373.44|0
1645814910000|2022-02-25 18:48:30|375.6|373.68|375.85|373.93|375.85|373.93|375.36|373.44|0
1645814920000|2022-02-25 18:48:40|375.73|373.81|376.59|374.67|376.59|374.67|375.73|373.81|0
1645814930000|2022-02-25 18:48:50|376.34|374.42|376.1|374.18|376.84|374.92|376.1|374.18|0
1645814940000|2022-02-25 18:49:00|375.98|374.06|374.62|372.7|375.98|374.06|374.62|372.7|0
1645814950000|2022-02-25 18:49:10|374.86|372.94|374.62|372.7|375.36|373.44|374.37|372.45|0
1645814960000|2022-02-25 18:49:20|375.11|373.19|374.99|373.07|375.6|373.68|374.86|372.94|0
1645814970000|2022-02-25 18:49:30|374.86|372.94|374.62|372.7|374.86|372.94|374.62|372.7|0
1645814980000|2022-02-25 18:49:40|374.12|372.2|373.88|371.96|374.12|372.2|373.63|371.71|0
1645814990000|2022-02-25 18:49:50|373.63|371.71|373.14|371.22|373.63|371.71|373.14|371.22|0
1645815000000|2022-02-25 18:50:00|373.38|371.46|373.38|371.46|373.63|371.71|373.38|371.46|0
1645815010000|2022-02-25 18:50:10|373.14|371.22|372.89|370.97|373.38|371.46|372.89|370.97|0
1645815020000|2022-02-25 18:50:20|373.14|371.22|372.64|370.72|373.14|371.22|372.64|370.72|0
1645815030000|2022-02-25 18:50:30|372.89|370.97|373.14|371.22|373.14|371.22|372.89|370.97|0
1645815040000|2022-02-25 18:50:40|372.64|370.72|372.89|370.97|372.89|370.97|372.64|370.72|0
1645815050000|2022-02-25 18:50:50|372.64|370.72|372.64|370.72|372.89|370.97|372.53|370.61|0
1645815060000|2022-02-25 18:51:00|372.4|370.48|374.12|372.2|374.12|372.2|372.4|370.48|0
1645815070000|2022-02-25 18:51:10|374.37|372.45|373.63|371.71|374.37|372.45|373.63|371.71|0
1645815080000|2022-02-25 18:51:20|373.38|371.46|372.4|370.48|373.38|371.46|372.15|370.23|0
1645815090000|2022-02-25 18:51:30|372.15|370.23|372.15|370.23|372.4|370.48|372.15|370.23|0
1645815100000|2022-02-25 18:51:40|372.4|370.48|373.38|371.46|373.38|371.46|372.4|370.48|0
1645815110000|2022-02-25 18:51:50|372.4|370.48|372.89|370.97|373.14|371.22|372.4|370.48|0
1645815120000|2022-02-25 18:52:00|372.64|370.72|373.14|371.22|373.38|371.46|372.4|370.48|0
1645815130000|2022-02-25 18:52:10|373.38|371.46|373.88|371.96|373.88|371.96|373.14|371.22|0
1645815140000|2022-02-25 18:52:20|373.38|371.46|373.14|371.22|373.38|371.46|372.89|370.97|0
1645815150000|2022-02-25 18:52:30|373.38|371.46|372.64|370.72|373.38|371.46|372.64|370.72|0
1645815160000|2022-02-25 18:52:40|372.4|370.48|372.4|370.48|372.89|370.97|372.4|370.48|0
1645815170000|2022-02-25 18:52:50|373.14|371.22|373.14|371.22|373.38|371.46|372.89|370.97|0
1645815180000|2022-02-25 18:53:00|373.76|371.84|374.12|372.2|374.12|372.2|373.76|371.84|0
1645815190000|2022-02-25 18:53:10|373.38|371.46|373.38|371.46|373.38|371.46|373.38|371.46|0
1645815200000|2022-02-25 18:53:20|373.63|371.71|373.14|371.22|373.63|371.71|373.14|371.22|0
1645815210000|2022-02-25 18:53:30|372.89|370.97|372.89|370.97|373.14|371.22|372.89|370.97|0
1645815220000|2022-02-25 18:53:40|372.77|370.85|372.4|370.48|372.77|370.85|372.15|370.23|0
1645815230000|2022-02-25 18:53:50|372.64|370.72|372.64|370.72|372.64|370.72|372.4|370.48|0
1645815240000|2022-02-25 18:54:00|373.14|371.22|373.38|371.46|373.38|371.46|373.14|371.22|0
1645815250000|2022-02-25 18:54:10|373.88|371.96|374.62|372.7|374.62|372.7|373.88|371.96|0
1645815260000|2022-02-25 18:54:20|374.37|372.45|374.25|372.33|374.62|372.7|374.25|372.33|0
1645815270000|2022-02-25 18:54:30|373.76|371.84|374.12|372.2|374.12|372.2|373.51|371.59|0
1645815280000|2022-02-25 18:54:40|375.6|373.68|374.12|372.2|375.6|373.68|374.12|372.2|0
1645815290000|2022-02-25 18:54:50|374.37|372.45|376.09|374.17|376.09|374.17|374.37|372.45|0
1645815300000|2022-02-25 18:55:00|377.33|375.41|379.43|377.51|379.55|377.63|377.33|375.41|0
1645815310000|2022-02-25 18:55:10|380.91|378.99|383.99|382.07|383.99|382.07|380.91|378.99|0
1645815320000|2022-02-25 18:55:20|383.38|381.46|381.28|379.36|383.38|381.46|381.28|379.36|0
1645815330000|2022-02-25 18:55:30|382.02|380.1|384.24|382.32|384.24|382.32|382.02|380.1|0
1645815340000|2022-02-25 18:55:40|384.61|382.69|385.97|384.05|386.46|384.54|384.61|382.69|0
1645815360000|2022-02-25 18:56:00|385.72|383.8|383|381.08|385.72|383.8|383|381.08|0
1645815370000|2022-02-25 18:56:10|382.51|380.59|383.99|382.07|384.73|382.81|382.51|380.59|0
1645815380000|2022-02-25 18:56:20|383.25|381.33|385.72|383.8|385.97|384.05|383.25|381.33|0
1645815390000|2022-02-25 18:56:30|385.47|383.55|386.46|384.54|386.46|384.54|385.47|383.55|0
1645815400000|2022-02-25 18:56:40|386.22|384.3|386.22|384.3|386.46|384.54|386.22|384.3|0
1645815410000|2022-02-25 18:56:50|385.47|383.55|384.24|382.32|385.47|383.55|384.24|382.32|0
1645815420000|2022-02-25 18:57:00|384.49|382.57|382.51|380.59|384.49|382.57|382.51|380.59|0
1645815430000|2022-02-25 18:57:10|382.76|380.84|382.26|380.34|383|381.08|382.02|380.1|0
1645815440000|2022-02-25 18:57:20|383.25|381.33|383.99|382.07|383.99|382.07|382.76|380.84|0
1645815450000|2022-02-25 18:57:30|383.87|381.95|383.63|381.71|384.37|382.45|383.63|381.71|0
1645815460000|2022-02-25 18:57:40|384.49|382.57|385.47|383.55|385.47|383.55|384.49|382.57|0
1645815470000|2022-02-25 18:57:50|385.36|383.44|386.46|384.54|386.46|384.54|385.36|383.44|0
1645815480000|2022-02-25 18:58:00|385.47|383.55|384.73|382.81|385.47|383.55|384.73|382.81|0
1645815490000|2022-02-25 18:58:10|385.23|383.31|384.24|382.32|385.23|383.31|384.24|382.32|0
1645815500000|2022-02-25 18:58:20|384.49|382.57|384.24|382.32|384.98|383.06|384.24|382.32|0
1645815510000|2022-02-25 18:58:30|383|381.08|384.49|382.57|384.49|382.57|383|381.08|0
1645815520000|2022-02-25 18:58:40|383.75|381.83|383.75|381.83|383.75|381.83|382.76|380.84|0
1645815530000|2022-02-25 18:58:50|383.99|382.07|384.61|382.69|384.61|382.69|383.87|381.95|0
1645815540000|2022-02-25 18:59:00|383.99|382.07|383.5|381.58|383.99|382.07|383.38|381.46|0
1645815550000|2022-02-25 18:59:10|383.25|381.33|382.02|380.1|383.25|381.33|382.02|380.1|0
1645815560000|2022-02-25 18:59:20|382.26|380.34|381.77|379.85|382.26|380.34|381.77|379.85|0
1645815570000|2022-02-25 18:59:30|380.78|378.86|380.04|378.12|380.91|378.99|380.04|378.12|0
1645815580000|2022-02-25 18:59:40|380.54|378.62|381.52|379.6|381.52|379.6|380.54|378.62|0
1645815590000|2022-02-25 18:59:50|382.02|380.1|382.76|380.84|382.76|380.84|381.9|379.98|0
1645815600000|2022-02-25 19:00:00|382.02|380.1|384.98|383.06|384.98|383.06|382.02|380.1|0
1645815610000|2022-02-25 19:00:10|385.85|383.93|388.69|386.77|388.69|386.77|385.85|383.93|0
1645815620000|2022-02-25 19:00:20|387.95|386.03|386.34|384.42|387.95|386.03|386.34|384.42|0
1645815630000|2022-02-25 19:00:30|387.7|385.78|387.95|386.03|387.95|386.03|387.7|385.78|0
1645815640000|2022-02-25 19:00:40|387.58|385.66|387.09|385.17|387.58|385.66|387.09|385.17|0
1645815650000|2022-02-25 19:00:50|386.96|385.04|383.99|382.07|386.96|385.04|383.99|382.07|0
1645815660000|2022-02-25 19:01:00|384.49|382.57|383.74|381.82|384.49|382.57|383.5|381.58|0
1645815670000|2022-02-25 19:01:10|383.25|381.33|383.63|381.71|383.99|382.07|383.25|381.33|0
1645815680000|2022-02-25 19:01:20|384.24|382.32|384.24|382.32|384.24|382.32|383.99|382.07|0
1645815690000|2022-02-25 19:01:30|382.76|380.84|382.39|380.47|382.76|380.84|381.77|379.85|0
1645815700000|2022-02-25 19:01:40|381.77|379.85|381.9|379.98|382.02|380.1|381.77|379.85|0
1645815710000|2022-02-25 19:01:50|382.02|380.1|382.64|380.72|383.5|381.58|382.02|380.1|0
1645815720000|2022-02-25 19:02:00|382.51|380.59|380.53|378.61|382.51|380.59|380.04|378.12|0
1645815730000|2022-02-25 19:02:10|380.78|378.86|382.14|380.22|382.14|380.22|380.78|378.86|0
1645815740000|2022-02-25 19:02:20|382.76|380.84|380.91|378.99|382.76|380.84|380.91|378.99|0
1645815750000|2022-02-25 19:02:30|380.78|378.86|381.03|379.11|381.03|379.11|380.78|378.86|0
1645815760000|2022-02-25 19:02:40|380.42|378.5|380.53|378.61|380.53|378.61|380.29|378.37|0
1645815770000|2022-02-25 19:02:50|380.29|378.37|380.53|378.61|380.53|378.61|380.29|378.37|0
1645815780000|2022-02-25 19:03:00|380.29|378.37|382.02|380.1|382.02|380.1|380.29|378.37|0
1645815790000|2022-02-25 19:03:10|381.52|379.6|381.28|379.36|381.52|379.6|380.53|378.61|0
1645815800000|2022-02-25 19:03:20|381.03|379.11|381.16|379.24|381.9|379.98|381.03|379.11|0
1645815810000|2022-02-25 19:03:30|380.91|378.99|380.53|378.61|380.91|378.99|379.79|377.87|0
1645815820000|2022-02-25 19:03:40|379.79|377.87|379.05|377.13|379.79|377.87|379.05|377.13|0
1645815830000|2022-02-25 19:03:50|379.3|377.38|379.3|377.38|379.3|377.38|379.18|377.26|0
1645815840000|2022-02-25 19:04:00|379.05|377.13|375.6|373.68|379.05|377.13|375.6|373.68|0
1645815850000|2022-02-25 19:04:10|375.11|373.19|376.59|374.67|376.59|374.67|375.11|373.19|0
1645815860000|2022-02-25 19:04:20|377.82|375.9|376.96|375.04|378.31|376.39|376.96|375.04|0
1645815870000|2022-02-25 19:04:30|377.33|375.41|378.07|376.15|378.07|376.15|376.96|375.04|0
1645815880000|2022-02-25 19:04:40|377.82|375.9|377.57|375.65|378.31|376.39|377.57|375.65|0
1645815890000|2022-02-25 19:04:50|377.82|375.9|377.57|375.65|378.07|376.15|377.57|375.65|0
1645815900000|2022-02-25 19:05:00|378.81|376.89|379.3|377.38|379.55|377.63|378.81|376.89|0
1645815910000|2022-02-25 19:05:10|378.81|376.89|378.56|376.64|378.81|376.89|378.56|376.64|0
1645815920000|2022-02-25 19:05:20|379.05|377.13|378.2|376.28|379.05|377.13|378.2|376.28|0
1645815930000|2022-02-25 19:05:30|378.56|376.64|378.07|376.15|378.56|376.64|378.07|376.15|0
1645815940000|2022-02-25 19:05:40|378.31|376.39|378.81|376.89|378.81|376.89|378.31|376.39|0
1645815950000|2022-02-25 19:05:50|378.56|376.64|380.17|378.25|380.17|378.25|378.56|376.64|0
1645815960000|2022-02-25 19:06:00|379.43|377.51|382.02|380.1|382.02|380.1|379.43|377.51|0
1645815970000|2022-02-25 19:06:10|381.52|379.6|382.02|380.1|382.14|380.22|381.52|379.6|0
1645815980000|2022-02-25 19:06:20|381.77|379.85|383.38|381.46|383.38|381.46|381.77|379.85|0
1645815990000|2022-02-25 19:06:30|383.5|381.58|382.26|380.34|384.24|382.32|382.26|380.34|0
1645816000000|2022-02-25 19:06:40|381.52|379.6|381.77|379.85|381.77|379.85|381.28|379.36|0
1645816010000|2022-02-25 19:06:50|382.76|380.84|383.38|381.46|383.38|381.46|382.76|380.84|0
1645816020000|2022-02-25 19:07:00|383.25|381.33|383.74|381.82|383.74|381.82|383|381.08|0
1645816030000|2022-02-25 19:07:10|383.5|381.58|383.99|382.07|383.99|382.07|383.5|381.58|0
1645816040000|2022-02-25 19:07:20|383.87|381.95|383|381.08|384.24|382.32|383|381.08|0
1645816050000|2022-02-25 19:07:30|382.26|380.34|382.39|380.47|382.39|380.47|381.77|379.85|0
1645816060000|2022-02-25 19:07:40|382.51|380.59|384.24|382.32|384.24|382.32|382.51|380.59|0
1645816070000|2022-02-25 19:07:50|384.98|383.06|384.98|383.06|384.98|383.06|384.98|383.06|0
1645816080000|2022-02-25 19:08:00|383.87|381.95|384.49|382.57|384.98|383.06|383.87|381.95|0
1645816090000|2022-02-25 19:08:10|384.73|382.81|385.47|383.55|385.97|384.05|384.73|382.81|0
1645816100000|2022-02-25 19:08:20|385.23|383.31|384.73|382.81|385.6|383.68|384.73|382.81|0
1645816110000|2022-02-25 19:08:30|384.98|383.06|384.98|383.06|385.72|383.8|384.98|383.06|0
1645816120000|2022-02-25 19:08:40|384.73|382.81|383.74|381.82|384.98|383.06|383.63|381.71|0
1645816130000|2022-02-25 19:08:50|383.99|382.07|383.63|381.71|383.99|382.07|383|381.08|0
1645816140000|2022-02-25 19:09:00|384.49|382.57|384.24|382.32|384.98|383.06|384.24|382.32|0
1645816150000|2022-02-25 19:09:10|384.49|382.57|385.97|384.05|385.97|384.05|384.49|382.57|0
1645816160000|2022-02-25 19:09:20|386.21|384.29|385.47|383.55|386.21|384.29|385.23|383.31|0
1645816170000|2022-02-25 19:09:30|385.72|383.8|384.49|382.57|385.72|383.8|384.49|382.57|0
1645816180000|2022-02-25 19:09:40|384.98|383.06|385.35|383.43|385.47|383.55|384.98|383.06|0
1645816190000|2022-02-25 19:09:50|385.97|384.05|385.6|383.68|385.97|384.05|385.6|383.68|0
1645816200000|2022-02-25 19:10:00|385.11|383.19|383.74|381.82|385.11|383.19|383.74|381.82|0
1645816210000|2022-02-25 19:10:10|385.97|384.05|386.96|385.04|386.96|385.04|385.97|384.05|0
1645816220000|2022-02-25 19:10:20|387.45|385.53|387.2|385.28|387.45|385.53|387.2|385.28|0
1645816230000|2022-02-25 19:10:30|386.71|384.79|387.7|385.78|388.19|386.27|386.71|384.79|0
1645816240000|2022-02-25 19:10:40|388.19|386.27|387.7|385.78|388.19|386.27|387.7|385.78|0
1645816250000|2022-02-25 19:10:50|387.45|385.53|388.39|386.47|388.39|386.47|387.45|385.53|0
1645816260000|2022-02-25 19:11:00|388.14|386.22|390.12|388.2|390.12|388.2|387.64|385.72|0
1645816270000|2022-02-25 19:11:10|390.37|388.45|390.12|388.2|390.37|388.45|389.62|387.7|0
1645816280000|2022-02-25 19:11:20|390.61|388.69|390.37|388.45|390.86|388.94|390.37|388.45|0
1645816290000|2022-02-25 19:11:30|390.12|388.2|388.63|386.71|390.12|388.2|388.63|386.71|0
1645816300000|2022-02-25 19:11:40|389.38|387.46|388.63|386.71|389.62|387.7|388.63|386.71|0
1645816310000|2022-02-25 19:11:50|389.38|387.46|389.62|387.7|389.87|387.95|389.38|387.46|0
1645816320000|2022-02-25 19:12:00|389.13|387.21|387.89|385.97|389.13|387.21|387.89|385.97|0
1645816330000|2022-02-25 19:12:10|387.4|385.48|387.64|385.72|388.14|386.22|387.4|385.48|0
1645816340000|2022-02-25 19:12:20|387.4|385.48|387.4|385.48|387.4|385.48|387.15|385.23|0
1645816350000|2022-02-25 19:12:30|387.15|385.23|387.15|385.23|387.15|385.23|386.9|384.98|0
1645816360000|2022-02-25 19:12:40|386.66|384.74|387.89|385.97|387.89|385.97|386.66|384.74|0
1645816370000|2022-02-25 19:12:50|387.64|385.72|385.67|383.75|387.64|385.72|385.67|383.75|0
1645816380000|2022-02-25 19:13:00|385.42|383.5|384.43|382.51|385.67|383.75|384.43|382.51|0
1645816390000|2022-02-25 19:13:10|384.31|382.39|383.19|381.27|384.43|382.51|383.19|381.27|0
1645816400000|2022-02-25 19:13:20|383.44|381.52|383.94|382.02|384.18|382.26|383.44|381.52|0
1645816410000|2022-02-25 19:13:30|383.44|381.52|383.94|382.02|384.18|382.26|383.44|381.52|0
1645816420000|2022-02-25 19:13:40|384.31|382.39|384.43|382.51|384.43|382.51|383.69|381.77|0
1645816430000|2022-02-25 19:13:50|384.68|382.76|385.42|383.5|385.42|383.5|384.68|382.76|0
1645816440000|2022-02-25 19:14:00|386.41|384.49|387.03|385.11|387.03|385.11|386.16|384.24|0
1645816450000|2022-02-25 19:14:10|387.4|385.48|386.66|384.74|387.4|385.48|386.66|384.74|0
1645816460000|2022-02-25 19:14:20|387.15|385.23|386.66|384.74|387.4|385.48|386.66|384.74|0
1645816470000|2022-02-25 19:14:30|386.29|384.37|387.03|385.11|387.4|385.48|386.29|384.37|0
1645816480000|2022-02-25 19:14:40|387.15|385.23|386.41|384.49|387.15|385.23|386.41|384.49|0
1645816490000|2022-02-25 19:14:50|386.04|384.12|386.41|384.49|386.41|384.49|386.04|384.12|0
1645816500000|2022-02-25 19:15:00|385.79|383.87|383.44|381.52|385.79|383.87|383.44|381.52|0
1645816510000|2022-02-25 19:15:10|383.69|381.77|384.31|382.39|384.43|382.51|383.69|381.77|0
1645816520000|2022-02-25 19:15:20|385.42|383.5|385.67|383.75|385.67|383.75|385.17|383.25|0
1645816530000|2022-02-25 19:15:30|385.91|383.99|385.91|383.99|385.91|383.99|385.91|383.99|0
1645816540000|2022-02-25 19:15:40|385.79|383.87|384.43|382.51|385.79|383.87|384.43|382.51|0
1645816550000|2022-02-25 19:15:50|383.94|382.02|383.19|381.27|384.18|382.26|383.19|381.27|0
1645816560000|2022-02-25 19:16:00|383.69|381.77|385.42|383.5|385.42|383.5|383.69|381.77|0
1645816570000|2022-02-25 19:16:10|385.17|383.25|385.17|383.25|385.42|383.5|385.05|383.13|0
1645816580000|2022-02-25 19:16:20|384.18|382.26|383.44|381.52|384.43|382.51|383.44|381.52|0
1645816590000|2022-02-25 19:16:30|383.94|382.02|384.68|382.76|384.68|382.76|383.94|382.02|0
1645816600000|2022-02-25 19:16:40|384.92|383|384.43|382.51|384.92|383|384.43|382.51|0
1645816610000|2022-02-25 19:16:50|384.18|382.26|384.06|382.14|384.92|383|384.06|382.14|0
1645816620000|2022-02-25 19:17:00|383.69|381.77|385.17|383.25|385.17|383.25|383.69|381.77|0
1645816630000|2022-02-25 19:17:10|385.42|383.5|385.17|383.25|385.42|383.5|385.17|383.25|0
1645816640000|2022-02-25 19:17:20|384.18|382.26|384.68|382.76|384.68|382.76|384.18|382.26|0
1645816650000|2022-02-25 19:17:30|385.17|383.25|384.68|382.76|385.17|383.25|384.68|382.76|0
1645816660000|2022-02-25 19:17:40|384.43|382.51|384.43|382.51|384.43|382.51|383.94|382.02|0
1645816670000|2022-02-25 19:17:50|383.69|381.77|384.68|382.76|384.68|382.76|383.69|381.77|0
1645816680000|2022-02-25 19:18:00|384.81|382.89|383.69|381.77|384.81|382.89|383.69|381.77|0
1645816690000|2022-02-25 19:18:10|383.94|382.02|385.17|383.25|385.17|383.25|383.94|382.02|0
1645816700000|2022-02-25 19:18:20|384.92|383|385.42|383.5|385.91|383.99|384.92|383|0
1645816710000|2022-02-25 19:18:30|385.67|383.75|385.42|383.5|385.67|383.75|385.42|383.5|0
1645816720000|2022-02-25 19:18:40|384.92|383|385.91|383.99|385.91|383.99|384.92|383|0
1645816730000|2022-02-25 19:18:50|385.42|383.5|384.43|382.51|385.42|383.5|384.43|382.51|0
1645816740000|2022-02-25 19:19:00|383.69|381.77|384.92|383|384.92|383|383.69|381.77|0
1645816750000|2022-02-25 19:19:10|384.06|382.14|384.68|382.76|384.68|382.76|383.93|382.01|0
1645816760000|2022-02-25 19:19:20|384.56|382.64|384.31|382.39|384.56|382.64|384.31|382.39|0
1645816770000|2022-02-25 19:19:30|384.43|382.51|384.92|383|385.05|383.13|384.43|382.51|0
1645816780000|2022-02-25 19:19:40|385.17|383.25|385.55|383.63|385.55|383.63|384.92|383|0
1645816790000|2022-02-25 19:19:50|385.67|383.75|384.92|383|385.67|383.75|384.92|383|0
1645816800000|2022-02-25 19:20:00|385.42|383.5|384.92|383|386.41|384.49|384.92|383|0
1645816810000|2022-02-25 19:20:10|383.93|382.01|382.2|380.28|383.93|382.01|382.2|380.28|0
1645816820000|2022-02-25 19:20:20|381.96|380.04|381.71|379.79|382.2|380.28|381.71|379.79|0
1645816830000|2022-02-25 19:20:30|381.84|379.92|381.46|379.54|381.84|379.92|381.34|379.42|0
1645816840000|2022-02-25 19:20:40|380.97|379.05|380.97|379.05|380.97|379.05|380.72|378.8|0
1645816850000|2022-02-25 19:20:50|381.22|379.3|381.71|379.79|381.96|380.04|380.97|379.05|0
1645816860000|2022-02-25 19:21:00|381.84|379.92|381.1|379.18|381.84|379.92|381.1|379.18|0
1645816870000|2022-02-25 19:21:10|381.22|379.3|382.7|380.78|382.7|380.78|381.22|379.3|0
1645816880000|2022-02-25 19:21:20|382.45|380.53|381.34|379.42|382.45|380.53|381.34|379.42|0
1645816890000|2022-02-25 19:21:30|381.1|379.18|381.22|379.3|381.22|379.3|381.1|379.18|0
1645816900000|2022-02-25 19:21:40|381.71|379.79|379.49|377.57|381.71|379.79|379.49|377.57|0
1645816910000|2022-02-25 19:21:50|379.73|377.81|380.23|378.31|380.23|378.31|379.73|377.81|0
1645816920000|2022-02-25 19:22:00|379.98|378.06|380.97|379.05|380.97|379.05|379.98|378.06|0
1645816930000|2022-02-25 19:22:10|380.72|378.8|379.73|377.81|380.97|379.05|379.73|377.81|0
1645816940000|2022-02-25 19:22:20|380.48|378.56|380.48|378.56|380.72|378.8|380.48|378.56|0
1645816950000|2022-02-25 19:22:30|380.11|378.19|379.73|377.81|380.11|378.19|379.49|377.57|0
1645816960000|2022-02-25 19:22:40|380.48|378.56|380.23|378.31|380.72|378.8|379.73|377.81|0
1645816970000|2022-02-25 19:22:50|380.48|378.56|380.23|378.31|380.72|378.8|380.23|378.31|0
1645816980000|2022-02-25 19:23:00|380.97|379.05|380.85|378.93|380.97|379.05|380.72|378.8|0
1645816990000|2022-02-25 19:23:10|380.97|379.05|379.98|378.06|380.97|379.05|379.73|377.81|0
1645817000000|2022-02-25 19:23:20|379.73|377.81|379.62|377.7|379.73|377.81|379.49|377.57|0
1645817010000|2022-02-25 19:23:30|379.37|377.45|377.15|375.23|379.37|377.45|377.15|375.23|0
1645817020000|2022-02-25 19:23:40|377.51|375.59|377.51|375.59|378.01|376.09|377.26|375.34|0
1645817030000|2022-02-25 19:23:50|377.26|375.34|377.51|375.59|377.51|375.59|377.26|375.34|0
1645817040000|2022-02-25 19:24:00|377.39|375.47|377.26|375.34|377.39|375.47|377.26|375.34|0
1645817050000|2022-02-25 19:24:10|377.02|375.1|377.26|375.34|377.26|375.34|376.77|374.85|0
1645817060000|2022-02-25 19:24:20|377.02|375.1|377.02|375.1|377.26|375.34|377.02|375.1|0
1645817070000|2022-02-25 19:24:30|376.52|374.6|376.77|374.85|376.77|374.85|376.28|374.36|0
1645817080000|2022-02-25 19:24:40|376.28|374.36|375.91|373.99|376.28|374.36|375.91|373.99|0
1645817090000|2022-02-25 19:24:50|375.78|373.86|375.42|373.5|376.03|374.11|375.42|373.5|0
1645817100000|2022-02-25 19:25:00|375.78|373.86|377.02|375.1|377.26|375.34|375.78|373.86|0
1645817110000|2022-02-25 19:25:10|377.51|375.59|376.77|374.85|378.01|376.09|376.03|374.11|0
1645817120000|2022-02-25 19:25:20|375.04|373.12|375.17|373.25|375.29|373.37|375.04|373.12|0
1645817130000|2022-02-25 19:25:30|375.29|373.37|375.29|373.37|375.78|373.86|375.04|373.12|0
1645817140000|2022-02-25 19:25:40|375.42|373.5|376.03|374.11|376.03|374.11|375.42|373.5|0
1645817150000|2022-02-25 19:25:50|375.91|373.99|376.41|374.49|376.77|374.85|375.91|373.99|0
1645817160000|2022-02-25 19:26:00|376.16|374.24|376.9|374.98|377.02|375.1|376.16|374.24|0
1645817170000|2022-02-25 19:26:10|378.5|376.58|378.99|377.07|378.99|377.07|378.5|376.58|0
1645817180000|2022-02-25 19:26:20|378.75|376.83|378.5|376.58|378.75|376.83|378.25|376.33|0
1645817190000|2022-02-25 19:26:30|378.25|376.33|378.63|376.71|378.75|376.83|378.25|376.33|0
1645817200000|2022-02-25 19:26:40|378.5|376.58|377.76|375.84|378.99|377.07|377.76|375.84|0
1645817210000|2022-02-25 19:26:50|377.02|375.1|377.51|375.59|377.51|375.59|377.02|375.1|0
1645817220000|2022-02-25 19:27:00|378|376.08|378.5|376.58|378.63|376.71|378|376.08|0
1645817230000|2022-02-25 19:27:10|378.13|376.21|377.76|375.84|378.13|376.21|377.64|375.72|0
1645817240000|2022-02-25 19:27:20|377.51|375.59|376.9|374.98|377.51|375.59|376.9|374.98|0
1645817250000|2022-02-25 19:27:30|377.26|375.34|376.77|374.85|377.51|375.59|376.77|374.85|0
1645817260000|2022-02-25 19:27:40|377.26|375.34|376.77|374.85|377.26|375.34|376.77|374.85|0
1645817270000|2022-02-25 19:27:50|376.9|374.98|377.26|375.34|377.26|375.34|376.9|374.98|0
1645817280000|2022-02-25 19:28:00|377.02|375.1|376.16|374.24|377.02|375.1|375.54|373.62|0
1645817290000|2022-02-25 19:28:10|376.28|374.36|376.03|374.11|376.41|374.49|376.03|374.11|0
1645817300000|2022-02-25 19:28:20|375.29|373.37|375.29|373.37|375.29|373.37|375.04|373.12|0
1645817310000|2022-02-25 19:28:30|375.54|373.62|376.52|374.6|376.52|374.6|375.17|373.25|0
1645817320000|2022-02-25 19:28:40|376.28|374.36|377.02|375.1|377.02|375.1|376.28|374.36|0
1645817330000|2022-02-25 19:28:50|376.9|374.98|376.9|374.98|376.9|374.98|376.9|374.98|0
1645817340000|2022-02-25 19:29:00|376.77|374.85|377.02|375.1|377.76|375.84|376.77|374.85|0
1645817350000|2022-02-25 19:29:10|377.26|375.34|377.02|375.1|377.26|375.34|376.52|374.6|0
1645817360000|2022-02-25 19:29:20|376.52|374.6|376.9|374.98|376.9|374.98|376.52|374.6|0
1645817370000|2022-02-25 19:29:30|377.02|375.1|377.39|375.47|377.39|375.47|376.77|374.85|0
1645817380000|2022-02-25 19:29:40|377.51|375.59|378|376.08|378.25|376.33|377.51|375.59|0
1645817390000|2022-02-25 19:29:50|378.63|376.71|378|376.08|378.63|376.71|378|376.08|0
1645817410000|2022-02-25 19:30:10|376.52|374.6|376.28|374.36|376.52|374.6|376.28|374.36|0
1645817420000|2022-02-25 19:30:20|376.16|374.24|376.03|374.11|376.65|374.73|375.91|373.99|0
1645817430000|2022-02-25 19:30:30|375.78|373.86|376.77|374.85|376.77|374.85|375.66|373.74|0
1645817440000|2022-02-25 19:30:40|376.28|374.36|376.65|374.73|376.65|374.73|376.28|374.36|0
1645817450000|2022-02-25 19:30:50|376.52|374.6|375.54|373.62|376.52|374.6|375.54|373.62|0
1645817460000|2022-02-25 19:31:00|375.17|373.25|373.07|371.15|375.17|373.25|373.07|371.15|0
1645817470000|2022-02-25 19:31:10|374.06|372.14|374.8|372.88|374.8|372.88|374.06|372.14|0
1645817480000|2022-02-25 19:31:20|375.29|373.37|377.39|375.47|377.39|375.47|375.29|373.37|0
1645817490000|2022-02-25 19:31:30|377.26|375.34|377.39|375.47|377.39|375.47|377.02|375.1|0
1645817500000|2022-02-25 19:31:40|377.76|375.84|379.24|377.32|379.24|377.32|377.76|375.84|0
1645817510000|2022-02-25 19:31:50|379.73|377.81|380.72|378.8|380.72|378.8|379.73|377.81|0
1645817520000|2022-02-25 19:32:00|379.98|378.06|380.97|379.05|380.97|379.05|379.24|377.32|0
1645817530000|2022-02-25 19:32:10|381.1|379.18|379.86|377.94|381.22|379.3|379.73|377.81|0
1645817540000|2022-02-25 19:32:20|380.11|378.19|382.45|380.53|382.45|380.53|379.73|377.81|0
1645817550000|2022-02-25 19:32:30|382.7|380.78|382.2|380.28|382.7|380.78|381.96|380.04|0
1645817560000|2022-02-25 19:32:40|381.96|380.04|381.96|380.04|381.96|380.04|381.71|379.79|0
1645817570000|2022-02-25 19:32:50|381.71|379.79|382.33|380.41|382.45|380.53|381.71|379.79|0
1645817580000|2022-02-25 19:33:00|382.95|381.03|382.45|380.53|382.95|381.03|381.71|379.79|0
1645817590000|2022-02-25 19:33:10|382.95|381.03|382.95|381.03|382.95|381.03|382.95|381.03|0
1645817600000|2022-02-25 19:33:20|382.45|380.53|382.58|380.66|383.19|381.27|382.45|380.53|0
1645817610000|2022-02-25 19:33:30|382.7|380.78|383.07|381.15|383.19|381.27|382.7|380.78|0
1645817620000|2022-02-25 19:33:40|384.43|382.51|384.92|383|384.92|383|384.43|382.51|0
1645817630000|2022-02-25 19:33:50|385.66|383.74|385.05|383.13|385.66|383.74|384.68|382.76|0
1645817640000|2022-02-25 19:34:00|384.68|382.76|385.26|383.34|385.26|383.34|384.68|382.76|0
1645817650000|2022-02-25 19:34:10|385.02|383.1|387.98|386.06|387.98|386.06|385.02|383.1|0
1645817660000|2022-02-25 19:34:20|388.11|386.19|388.48|386.56|388.48|386.56|388.11|386.19|0
1645817670000|2022-02-25 19:34:30|388.97|387.05|387.49|385.57|388.97|387.05|387.49|385.57|0
1645817680000|2022-02-25 19:34:40|387.24|385.32|387.73|385.81|387.73|385.81|387.24|385.32|0
1645817690000|2022-02-25 19:34:50|387.98|386.06|387.24|385.32|387.98|386.06|387.24|385.32|0
1645817700000|2022-02-25 19:35:00|386.75|384.83|384.03|382.11|386.75|384.83|384.03|382.11|0
1645817710000|2022-02-25 19:35:10|384.28|382.36|384.03|382.11|384.28|382.36|384.03|382.11|0
1645817720000|2022-02-25 19:35:20|384.77|382.85|384.77|382.85|385.02|383.1|384.77|382.85|0
1645817730000|2022-02-25 19:35:30|384.16|382.24|383.04|381.12|384.16|382.24|383.04|381.12|0
1645817740000|2022-02-25 19:35:40|382.8|380.88|382.06|380.14|382.8|380.88|382.06|380.14|0
1645817750000|2022-02-25 19:35:50|382.8|380.88|383.04|381.12|383.54|381.62|382.8|380.88|0
1645817760000|2022-02-25 19:36:00|382.06|380.14|382.06|380.14|382.06|380.14|381.81|379.89|0
1645817770000|2022-02-25 19:36:10|381.56|379.64|383.29|381.37|383.54|381.62|381.56|379.64|0
1645817780000|2022-02-25 19:36:20|383.54|381.62|384.03|382.11|384.03|382.11|383.29|381.37|0
1645817790000|2022-02-25 19:36:30|383.78|381.86|383.04|381.12|383.78|381.86|382.8|380.88|0
1645817800000|2022-02-25 19:36:40|382.3|380.38|382.06|380.14|382.3|380.38|382.06|380.14|0
1645817810000|2022-02-25 19:36:50|381.94|380.02|382.55|380.63|382.55|380.63|381.81|379.89|0
1645817820000|2022-02-25 19:37:00|382.8|380.88|383.29|381.37|383.29|381.37|382.55|380.63|0
1645817830000|2022-02-25 19:37:10|382.55|380.63|382.55|380.63|382.8|380.88|382.55|380.63|0
1645817840000|2022-02-25 19:37:20|382.8|380.88|382.3|380.38|382.8|380.88|382.3|380.38|0
1645817850000|2022-02-25 19:37:30|382.06|380.14|381.94|380.02|382.55|380.63|381.94|380.02|0
1645817860000|2022-02-25 19:37:40|382.3|380.38|383.04|381.12|383.54|381.62|382.3|380.38|0
1645817870000|2022-02-25 19:37:50|383.78|381.86|383.54|381.62|383.78|381.86|383.54|381.62|0
1645817880000|2022-02-25 19:38:00|383.78|381.86|385.26|383.34|385.26|383.34|383.54|381.62|0
1645817890000|2022-02-25 19:38:10|384.03|382.11|386.01|384.09|386.01|384.09|384.03|382.11|0
1645817900000|2022-02-25 19:38:20|385.02|383.1|386.01|384.09|386.01|384.09|385.02|383.1|0
1645817910000|2022-02-25 19:38:30|386.25|384.33|385.76|383.84|386.25|384.33|385.76|383.84|0
1645817920000|2022-02-25 19:38:40|385.26|383.34|385.76|383.84|385.76|383.84|385.26|383.34|0
1645817930000|2022-02-25 19:38:50|385.51|383.59|386.25|384.33|386.25|384.33|385.51|383.59|0
1645817940000|2022-02-25 19:39:00|386.87|384.95|385.76|383.84|386.87|384.95|385.76|383.84|0
1645817950000|2022-02-25 19:39:10|385.51|383.59|384.77|382.85|385.51|383.59|384.77|382.85|0
1645817960000|2022-02-25 19:39:20|385.02|383.1|385.51|383.59|385.51|383.59|385.02|383.1|0
1645817970000|2022-02-25 19:39:30|385.76|383.84|385.02|383.1|385.76|383.84|384.52|382.6|0
1645817980000|2022-02-25 19:39:40|384.77|382.85|385.26|383.34|385.26|383.34|384.77|382.85|0
1645817990000|2022-02-25 19:39:50|385.51|383.59|385.76|383.84|385.76|383.84|385.26|383.34|0
1645818000000|2022-02-25 19:40:00|385.51|383.59|385.02|383.1|386.25|384.33|384.77|382.85|0
1645818010000|2022-02-25 19:40:10|384.52|382.6|384.52|382.6|384.77|382.85|384.28|382.36|0
1645818020000|2022-02-25 19:40:20|383.54|381.62|383.78|381.86|384.03|382.11|383.54|381.62|0
1645818030000|2022-02-25 19:40:30|383.91|381.99|383.42|381.5|384.16|382.24|383.42|381.5|0
1645818040000|2022-02-25 19:40:40|383.91|381.99|384.03|382.11|384.16|382.24|383.91|381.99|0
1645818050000|2022-02-25 19:40:50|383.78|381.86|383.29|381.37|383.78|381.86|383.29|381.37|0
1645818060000|2022-02-25 19:41:00|382.92|381|382.18|380.26|382.92|381|382.06|380.14|0
1645818070000|2022-02-25 19:41:10|382.3|380.38|382.06|380.14|382.55|380.63|382.06|380.14|0
1645818080000|2022-02-25 19:41:20|382.55|380.63|383.17|381.25|383.29|381.37|382.55|380.63|0
1645818090000|2022-02-25 19:41:30|383.54|381.62|383.54|381.62|383.54|381.62|383.29|381.37|0
1645818100000|2022-02-25 19:41:40|383.78|381.86|383.54|381.62|383.78|381.86|383.54|381.62|0
1645818110000|2022-02-25 19:41:50|383.42|381.5|383.78|381.86|384.03|382.11|383.42|381.5|0
1645818120000|2022-02-25 19:42:00|384.03|382.11|383.04|381.12|384.03|382.11|382.8|380.88|0
1645818130000|2022-02-25 19:42:10|382.8|380.88|384.03|382.11|384.03|382.11|382.8|380.88|0
1645818140000|2022-02-25 19:42:20|384.28|382.36|385.51|383.59|385.51|383.59|384.28|382.36|0
1645818150000|2022-02-25 19:42:30|386.01|384.09|387.24|385.32|387.24|385.32|386.01|384.09|0
1645818160000|2022-02-25 19:42:40|386.63|384.71|386.01|384.09|386.63|384.71|386.01|384.09|0
1645818170000|2022-02-25 19:42:50|386.25|384.33|389.96|388.04|389.96|388.04|386.25|384.33|0
1645818180000|2022-02-25 19:43:00|390.21|388.29|387.98|386.06|390.21|388.29|387.98|386.06|0
1645818190000|2022-02-25 19:43:10|387.62|385.7|387.49|385.57|387.62|385.7|387.24|385.32|0
1645818200000|2022-02-25 19:43:20|388.11|386.19|388.23|386.31|388.72|386.8|388.11|386.19|0
1645818210000|2022-02-25 19:43:30|387.73|385.81|387.24|385.32|387.98|386.06|387.24|385.32|0
1645818220000|2022-02-25 19:43:40|386.99|385.07|385.76|383.84|386.99|385.07|385.76|383.84|0
1645818230000|2022-02-25 19:43:50|386|384.08|386|384.08|386|384.08|386|384.08|0
1645818240000|2022-02-25 19:44:00|385.76|383.84|385.26|383.34|385.76|383.84|385.26|383.34|0
1645818250000|2022-02-25 19:44:10|384.77|382.85|384.52|382.6|385.26|383.34|384.52|382.6|0
1645818260000|2022-02-25 19:44:20|385.02|383.1|384.28|382.36|385.02|383.1|384.28|382.36|0
1645818270000|2022-02-25 19:44:30|384.77|382.85|384.52|382.6|385.26|383.34|384.52|382.6|0
1645818280000|2022-02-25 19:44:40|384.28|382.36|384.28|382.36|384.28|382.36|383.78|381.86|0
1645818290000|2022-02-25 19:44:50|384.03|382.11|383.54|381.62|384.03|382.11|383.42|381.5|0
1645818300000|2022-02-25 19:45:00|384.28|382.36|386.13|384.21|386.13|384.21|384.28|382.36|0
1645818310000|2022-02-25 19:45:10|385.51|383.59|384.28|382.36|385.51|383.59|383.78|381.86|0
1645818320000|2022-02-25 19:45:20|384.52|382.6|385.02|383.1|385.02|383.1|384.52|382.6|0
1645818330000|2022-02-25 19:45:30|384.77|382.85|384.28|382.36|384.77|382.85|384.03|382.11|0
1645818340000|2022-02-25 19:45:40|384.52|382.6|385.76|383.84|385.76|383.84|384.52|382.6|0
1645818350000|2022-02-25 19:45:50|385.26|383.34|386.38|384.46|386.38|384.46|385.26|383.34|0
1645818360000|2022-02-25 19:46:00|386|384.08|385.02|383.1|386|384.08|385.02|383.1|0
1645818370000|2022-02-25 19:46:10|384.77|382.85|384.28|382.36|384.77|382.85|384.03|382.11|0
1645818380000|2022-02-25 19:46:20|384.4|382.48|384.77|382.85|384.77|382.85|384.4|382.48|0
1645818390000|2022-02-25 19:46:30|385.51|383.59|385.02|383.1|386.5|384.58|385.02|383.1|0
1645818400000|2022-02-25 19:46:40|384.77|382.85|384.52|382.6|385.26|383.34|384.52|382.6|0
1645818410000|2022-02-25 19:46:50|384.28|382.36|385.02|383.1|385.02|383.1|384.28|382.36|0
1645818420000|2022-02-25 19:47:00|385.51|383.59|386.25|384.33|386.25|384.33|385.51|383.59|0
1645818430000|2022-02-25 19:47:10|385.39|383.47|385.51|383.59|385.64|383.72|385.39|383.47|0
1645818440000|2022-02-25 19:47:20|386|384.08|385.89|383.97|386|384.08|385.89|383.97|0
1645818450000|2022-02-25 19:47:30|385.51|383.59|384.52|382.6|385.51|383.59|384.52|382.6|0
1645818460000|2022-02-25 19:47:40|384.28|382.36|383.17|381.25|384.65|382.73|383.17|381.25|0
1645818470000|2022-02-25 19:47:50|382.55|380.63|382.55|380.63|382.68|380.76|382.55|380.63|0
1645818480000|2022-02-25 19:48:00|383.04|381.12|383.54|381.62|383.54|381.62|383.04|381.12|0
1645818490000|2022-02-25 19:48:10|383.29|381.37|385.02|383.1|385.02|383.1|383.29|381.37|0
1645818500000|2022-02-25 19:48:20|384.77|382.85|384.52|382.6|384.77|382.85|384.52|382.6|0
1645818510000|2022-02-25 19:48:30|384.77|382.85|384.03|382.11|384.77|382.85|383.91|381.99|0
1645818520000|2022-02-25 19:48:40|385.02|383.1|384.28|382.36|385.26|383.34|384.28|382.36|0
1645818530000|2022-02-25 19:48:50|385.02|383.1|387.73|385.81|387.73|385.81|385.02|383.1|0
1645818540000|2022-02-25 19:49:00|387.49|385.57|386.63|384.71|387.49|385.57|386.5|384.58|0
1645818550000|2022-02-25 19:49:10|386.25|384.33|386.99|385.07|386.99|385.07|386|384.08|0
1645818560000|2022-02-25 19:49:20|386.5|384.58|386|384.08|386.5|384.58|386|384.08|0
1645818570000|2022-02-25 19:49:30|386.63|384.71|386.63|384.71|386.75|384.83|386.25|384.33|0
1645818580000|2022-02-25 19:49:40|386.75|384.83|386.99|385.07|386.99|385.07|386.5|384.58|0
1645818590000|2022-02-25 19:49:50|387.73|385.81|388.23|386.31|388.23|386.31|387.49|385.57|0
1645818600000|2022-02-25 19:50:00|388.97|387.05|390.45|388.53|390.95|389.03|388.97|387.05|0
1645818610000|2022-02-25 19:50:10|390.33|388.41|388.23|386.31|390.33|388.41|388.23|386.31|0
1645818620000|2022-02-25 19:50:20|387.98|386.06|388.23|386.31|388.23|386.31|387.49|385.57|0
1645818630000|2022-02-25 19:50:30|388.97|387.05|388.72|386.8|388.97|387.05|388.47|386.55|0
1645818640000|2022-02-25 19:50:40|390.2|388.28|389.22|387.3|390.2|388.28|388.97|387.05|0
1645818650000|2022-02-25 19:50:50|389.46|387.54|390.58|388.66|390.58|388.66|389.46|387.54|0
1645818660000|2022-02-25 19:51:00|390.45|388.53|389.46|387.54|390.45|388.53|389.46|387.54|0
1645818670000|2022-02-25 19:51:10|389.71|387.79|391.19|389.27|391.19|389.27|389.71|387.79|0
1645818680000|2022-02-25 19:51:20|391.44|389.52|392.18|390.26|392.56|390.64|391.44|389.52|0
1645818690000|2022-02-25 19:51:30|391.82|389.9|392.18|390.26|392.92|391|391.82|389.9|0
1645818700000|2022-02-25 19:51:40|391.93|390.01|394.16|392.24|394.16|392.24|391.93|390.01|0
1645818710000|2022-02-25 19:51:50|393.42|391.5|395.03|393.11|395.03|393.11|393.42|391.5|0
1645818720000|2022-02-25 19:52:00|394.16|392.24|394.9|392.98|395.15|393.23|394.16|392.24|0
1645818730000|2022-02-25 19:52:10|394.16|392.24|395.4|393.48|395.4|393.48|393.67|391.75|0
1645818740000|2022-02-25 19:52:20|394.66|392.74|394.9|392.98|395.15|393.23|394.66|392.74|0
1645818750000|2022-02-25 19:52:30|395.64|393.72|395.15|393.23|395.64|393.72|395.15|393.23|0
1645818760000|2022-02-25 19:52:40|394.9|392.98|394.9|392.98|395.15|393.23|394.9|392.98|0
1645818770000|2022-02-25 19:52:50|395.15|393.23|395.89|393.97|395.89|393.97|395.15|393.23|0
1645818780000|2022-02-25 19:53:00|396.39|394.47|397.13|395.21|397.13|395.21|396.39|394.47|0
1645818790000|2022-02-25 19:53:10|397.38|395.46|397.13|395.21|397.38|395.46|396.88|394.96|0
1645818800000|2022-02-25 19:53:20|396.88|394.96|397.13|395.21|397.13|395.21|396.88|394.96|0
1645818810000|2022-02-25 19:53:30|398.12|396.2|397.13|395.21|398.12|396.2|396.88|394.96|0
1645818820000|2022-02-25 19:53:40|396.88|394.96|396.14|394.22|396.88|394.96|396.14|394.22|0
1645818830000|2022-02-25 19:53:50|397.01|395.09|397.62|395.7|397.62|395.7|397.01|395.09|0
1645818840000|2022-02-25 19:54:00|397.38|395.46|395.28|393.36|397.38|395.46|395.28|393.36|0
1645818850000|2022-02-25 19:54:10|393.91|391.99|393.67|391.75|394.04|392.12|393.42|391.5|0
1645818860000|2022-02-25 19:54:20|392.68|390.76|391.93|390.01|392.68|390.76|391.93|390.01|0
1645818870000|2022-02-25 19:54:30|391.69|389.77|392.18|390.26|392.43|390.51|391.69|389.77|0
1645818880000|2022-02-25 19:54:40|392.56|390.64|393.3|391.38|393.3|391.38|392.56|390.64|0
1645818890000|2022-02-25 19:54:50|393.17|391.25|392.18|390.26|393.17|391.25|392.18|390.26|0
1645818900000|2022-02-25 19:55:00|392.43|390.51|392.68|390.76|392.68|390.76|391.19|389.27|0
1645818910000|2022-02-25 19:55:10|392.92|391|391.93|390.01|392.92|391|391.69|389.77|0
1645818920000|2022-02-25 19:55:20|392.43|390.51|392.06|390.14|392.92|391|392.06|390.14|0
1645818930000|2022-02-25 19:55:30|391.69|389.77|391.07|389.15|391.69|389.77|390.95|389.03|0
1645818940000|2022-02-25 19:55:40|390.45|388.53|390.7|388.78|390.83|388.91|390.45|388.53|0
1645818950000|2022-02-25 19:55:50|390.45|388.53|389.59|387.67|390.45|388.53|388.97|387.05|0
1645818960000|2022-02-25 19:56:00|389.22|387.3|389.96|388.04|390.2|388.28|389.22|387.3|0
1645818970000|2022-02-25 19:56:10|389.22|387.3|390.7|388.78|390.83|388.91|389.22|387.3|0
1645818980000|2022-02-25 19:56:20|390.33|388.41|390.83|388.91|391.19|389.27|390.33|388.41|0
1645818990000|2022-02-25 19:56:30|390.45|388.53|390.33|388.41|390.45|388.53|389.96|388.04|0
1645819000000|2022-02-25 19:56:40|389.96|388.04|389.84|387.92|389.96|388.04|389.22|387.3|0
1645819010000|2022-02-25 19:56:50|389.71|387.79|389.96|388.04|389.96|388.04|389.34|387.42|0
1645819020000|2022-02-25 19:57:00|389.46|387.54|388.97|387.05|389.46|387.54|388.97|387.05|0
1645819030000|2022-02-25 19:57:10|388.85|386.93|387.73|385.81|388.85|386.93|387.73|385.81|0
1645819040000|2022-02-25 19:57:20|387.98|386.06|387.73|385.81|387.98|386.06|387.49|385.57|0
1645819050000|2022-02-25 19:57:30|388.23|386.31|387.49|385.57|388.23|386.31|387.49|385.57|0
1645819060000|2022-02-25 19:57:40|387.61|385.69|387.73|385.81|387.73|385.81|386.99|385.07|0
1645819070000|2022-02-25 19:57:50|387.24|385.32|386.74|384.82|387.24|385.32|386.74|384.82|0
1645819080000|2022-02-25 19:58:00|385.76|383.84|382.79|380.87|385.76|383.84|382.79|380.87|0
1645819090000|2022-02-25 19:58:10|386.74|384.82|385.76|383.84|387.24|385.32|385.76|383.84|0
1645819100000|2022-02-25 19:58:20|386|384.08|385.76|383.84|386.74|384.82|385.76|383.84|0
1645819110000|2022-02-25 19:58:30|386|384.08|385.51|383.59|386|384.08|385.51|383.59|0
1645819120000|2022-02-25 19:58:40|386|384.08|386.5|384.58|386.5|384.58|386|384.08|0
1645819130000|2022-02-25 19:58:50|387.73|385.81|387.24|385.32|387.73|385.81|387.24|385.32|0
1645819140000|2022-02-25 19:59:00|387.98|386.06|387.24|385.32|387.98|386.06|387.24|385.32|0
1645819150000|2022-02-25 19:59:10|386.74|384.82|386.5|384.58|386.74|384.82|386.25|384.33|0
1645819160000|2022-02-25 19:59:20|387.49|385.57|387.73|385.81|387.73|385.81|387.37|385.45|0
1645819170000|2022-02-25 19:59:30|387.98|386.06|388.23|386.31|388.23|386.31|387.98|386.06|0
1645819180000|2022-02-25 19:59:40|388.47|386.55|388.6|386.68|388.72|386.8|388.47|386.55|0
1645819190000|2022-02-25 19:59:50|388.23|386.31|387.98|386.06|388.72|386.8|387.98|386.06|0
1645819200000|2022-02-25 20:00:00|387.73|385.81|388.6|386.68|388.6|386.68|387.73|385.81|0
1645819210000|2022-02-25 20:00:10|388.47|386.55|388.85|386.93|388.85|386.93|388.47|386.55|0
1645819220000|2022-02-25 20:00:20|388.97|387.05|388.97|387.05|389.22|387.3|388.85|386.93|0
1645819230000|2022-02-25 20:00:30|388.47|386.55|389.46|387.54|389.46|387.54|388.47|386.55|0
1645819240000|2022-02-25 20:00:40|389.84|387.92|390.45|388.53|390.45|388.53|389.84|387.92|0
1645819250000|2022-02-25 20:00:50|390.7|388.78|391.19|389.27|391.19|389.27|390.7|388.78|0
1645819260000|2022-02-25 20:01:00|390.95|389.03|390.95|389.03|390.95|389.03|390.95|389.03|0
1645819270000|2022-02-25 20:01:10|391.44|389.52|394.41|392.49|394.41|392.49|391.44|389.52|0
1645819280000|2022-02-25 20:01:20|393.42|391.5|392.68|390.76|393.42|391.5|392.68|390.76|0
1645819290000|2022-02-25 20:01:30|392.43|390.51|392.92|391|392.92|391|392.43|390.51|0
1645819300000|2022-02-25 20:01:40|393.17|391.25|392.43|390.51|393.17|391.25|391.69|389.77|0
1645819310000|2022-02-25 20:01:50|392.68|390.76|392.56|390.64|392.68|390.76|392.56|390.64|0
1645819320000|2022-02-25 20:02:00|392.43|390.51|393.66|391.74|393.66|391.74|392.18|390.26|0
1645819330000|2022-02-25 20:02:10|394.41|392.49|394.16|392.24|394.65|392.73|394.16|392.24|0
1645819340000|2022-02-25 20:02:20|394.54|392.62|393.42|391.5|394.54|392.62|393.42|391.5|0
1645819350000|2022-02-25 20:02:30|393.91|391.99|393.05|391.13|393.91|391.99|393.05|391.13|0
1645819360000|2022-02-25 20:02:40|393.66|391.74|394.41|392.49|394.41|392.49|393.42|391.5|0
1645819370000|2022-02-25 20:02:50|395.64|393.72|396.39|394.47|396.39|394.47|395.64|393.72|0
1645819380000|2022-02-25 20:03:00|396.76|394.84|395.4|393.48|396.76|394.84|395.4|393.48|0
1645819390000|2022-02-25 20:03:10|395.89|393.97|394.65|392.73|396.02|394.1|394.65|392.73|0
1645819400000|2022-02-25 20:03:20|394.41|392.49|394.41|392.49|394.41|392.49|394.16|392.24|0
1645819410000|2022-02-25 20:03:30|393.91|391.99|392.43|390.51|393.91|391.99|392.43|390.51|0
1645819420000|2022-02-25 20:03:40|394.16|392.24|396.14|394.22|396.14|394.22|394.16|392.24|0
1645819430000|2022-02-25 20:03:50|395.64|393.72|396.39|394.47|396.39|394.47|395.4|393.48|0
1645819440000|2022-02-25 20:04:00|395.4|393.48|394.9|392.98|395.4|393.48|394.9|392.98|0
1645819450000|2022-02-25 20:04:10|394.41|392.49|393.42|391.5|394.41|392.49|393.42|391.5|0
1645819460000|2022-02-25 20:04:20|393.17|391.25|393.91|391.99|394.04|392.12|393.17|391.25|0
1645819470000|2022-02-25 20:04:30|394.16|392.24|393.42|391.5|394.41|392.49|393.42|391.5|0
1645819480000|2022-02-25 20:04:40|393.17|391.25|394.54|392.62|394.54|392.62|393.05|391.13|0
1645819490000|2022-02-25 20:04:50|394.65|392.73|394.41|392.49|394.9|392.98|394.41|392.49|0
1645819500000|2022-02-25 20:05:00|393.3|391.38|392.68|390.76|393.3|391.38|392.68|390.76|0
1645819510000|2022-02-25 20:05:10|392.18|390.26|393.17|391.25|393.17|391.25|392.18|390.26|0
1645819520000|2022-02-25 20:05:20|393.91|391.99|394.65|392.73|394.65|392.73|393.91|391.99|0
1645819530000|2022-02-25 20:05:30|394.54|392.62|393.91|391.99|395.28|393.36|393.66|391.74|0
1645819540000|2022-02-25 20:05:40|392.92|391|393.66|391.74|393.91|391.99|392.92|391|0
1645819550000|2022-02-25 20:05:50|393.91|391.99|393.91|391.99|393.91|391.99|393.55|391.63|0
1645819560000|2022-02-25 20:06:00|394.9|392.98|393.42|391.5|394.9|392.98|393.42|391.5|0
1645819570000|2022-02-25 20:06:10|392.68|390.76|391.93|390.01|392.68|390.76|391.93|390.01|0
1645819580000|2022-02-25 20:06:20|391.69|389.77|391.69|389.77|391.93|390.01|391.69|389.77|0
1645819590000|2022-02-25 20:06:30|393.17|391.25|392.43|390.51|393.17|391.25|392.43|390.51|0
1645819600000|2022-02-25 20:06:40|391.93|390.01|391.69|389.77|392.06|390.14|391.69|389.77|0
1645819610000|2022-02-25 20:06:50|392.43|390.51|391.93|390.01|392.43|390.51|391.93|390.01|0
1645819620000|2022-02-25 20:07:00|392.18|390.26|392.43|390.51|392.92|391|392.18|390.26|0
1645819630000|2022-02-25 20:07:10|392.18|390.26|392.68|390.76|392.68|390.76|391.93|390.01|0
1645819640000|2022-02-25 20:07:20|392.43|390.51|391.69|389.77|392.43|390.51|391.19|389.27|0
1645819650000|2022-02-25 20:07:30|392.31|390.39|392.18|390.26|392.43|390.51|392.18|390.26|0
1645819660000|2022-02-25 20:07:40|392.43|390.51|392.68|390.76|392.68|390.76|392.43|390.51|0
1645819670000|2022-02-25 20:07:50|393.17|391.25|392.68|390.76|393.17|391.25|392.43|390.51|0
1645819680000|2022-02-25 20:08:00|392.06|390.14|393.55|391.63|393.55|391.63|392.06|390.14|0
1645819690000|2022-02-25 20:08:10|393.66|391.74|394.65|392.73|394.78|392.86|393.66|391.74|0
1645819700000|2022-02-25 20:08:20|394.9|392.98|394.65|392.73|394.9|392.98|394.65|392.73|0
1645819710000|2022-02-25 20:08:30|393.66|391.74|393.91|391.99|394.16|392.24|393.66|391.74|0
1645819720000|2022-02-25 20:08:40|393.66|391.74|392.68|390.76|393.66|391.74|392.43|390.51|0
1645819730000|2022-02-25 20:08:50|391.93|390.01|390.2|388.28|391.93|390.01|390.2|388.28|0
1645819740000|2022-02-25 20:09:00|389.46|387.54|389.71|387.79|389.84|387.92|389.21|387.29|0
1645819750000|2022-02-25 20:09:10|390.2|388.28|389.21|387.29|390.2|388.28|389.21|387.29|0
1645819760000|2022-02-25 20:09:20|389.96|388.04|390.45|388.53|391.19|389.27|389.96|388.04|0
1645819770000|2022-02-25 20:09:30|391.93|390.01|391.19|389.27|391.93|390.01|391.07|389.15|0
1645819780000|2022-02-25 20:09:40|390.45|388.53|389.96|388.04|390.45|388.53|389.96|388.04|0
1645819790000|2022-02-25 20:09:50|390.45|388.53|390.45|388.53|390.7|388.78|390.45|388.53|0
1645819800000|2022-02-25 20:10:00|390.7|388.78|389.96|388.04|390.7|388.78|389.71|387.79|0
1645819810000|2022-02-25 20:10:10|390.7|388.78|390.2|388.28|390.94|389.02|390.2|388.28|0
1645819820000|2022-02-25 20:10:20|389.71|387.79|388.97|387.05|389.71|387.79|388.97|387.05|0
1645819830000|2022-02-25 20:10:30|388.47|386.55|390.2|388.28|390.2|388.28|388.47|386.55|0
1645819840000|2022-02-25 20:10:40|390.45|388.53|391.44|389.52|391.44|389.52|390.45|388.53|0
1645819850000|2022-02-25 20:10:50|391.19|389.27|391.57|389.65|391.57|389.65|391.19|389.27|0
1645819860000|2022-02-25 20:11:00|390.45|388.53|392.68|390.76|392.68|390.76|390.45|388.53|0
1645819870000|2022-02-25 20:11:10|392.31|390.39|393.91|391.99|393.91|391.99|391.81|389.89|0
1645819880000|2022-02-25 20:11:20|395.03|393.11|394.9|392.98|395.15|393.23|394.9|392.98|0
1645819890000|2022-02-25 20:11:30|394.65|392.73|394.65|392.73|394.65|392.73|394.65|392.73|0
1645819900000|2022-02-25 20:11:40|393.79|391.87|394.16|392.24|394.16|392.24|393.55|391.63|0
1645819910000|2022-02-25 20:11:50|393.17|391.25|393.42|391.5|393.42|391.5|393.17|391.25|0
1645819920000|2022-02-25 20:12:00|393.3|391.38|393.17|391.25|393.3|391.38|392.92|391|0
1645819930000|2022-02-25 20:12:10|392.67|390.75|392.67|390.75|392.92|391|392.67|390.75|0
1645819940000|2022-02-25 20:12:20|393.17|391.25|392.67|390.75|393.17|391.25|392.56|390.64|0
1645819950000|2022-02-25 20:12:30|393.17|391.25|393.42|391.5|393.42|391.5|392.67|390.75|0
1645819960000|2022-02-25 20:12:40|393.17|391.25|393.42|391.5|393.42|391.5|393.17|391.25|0
1645819970000|2022-02-25 20:12:50|393.17|391.25|392.43|390.51|393.17|391.25|391.69|389.77|0
1645819980000|2022-02-25 20:13:00|392.56|390.64|393.42|391.5|393.42|391.5|392.56|390.64|0
1645819990000|2022-02-25 20:13:10|394.16|392.24|394.41|392.49|394.78|392.86|394.16|392.24|0
1645820000000|2022-02-25 20:13:20|394.9|392.98|393.91|391.99|394.9|392.98|393.91|391.99|0
1645820010000|2022-02-25 20:13:30|393.79|391.87|393.91|391.99|393.91|391.99|393.79|391.87|0
1645820020000|2022-02-25 20:13:40|392.56|390.64|392.43|390.51|392.92|391|392.43|390.51|0
1645820030000|2022-02-25 20:13:50|391.69|389.77|391.44|389.52|391.69|389.77|391.44|389.52|0
1645820040000|2022-02-25 20:14:00|390.7|388.78|391.19|389.27|391.19|389.27|390.7|388.78|0
1645820050000|2022-02-25 20:14:10|391.93|390.01|391.69|389.77|391.93|390.01|391.44|389.52|0
1645820060000|2022-02-25 20:14:20|391.19|389.27|391.93|390.01|392.43|390.51|391.19|389.27|0
1645820070000|2022-02-25 20:14:30|391.69|389.77|390.94|389.02|391.69|389.77|390.7|388.78|0
1645820080000|2022-02-25 20:14:40|390.7|388.78|391.19|389.27|391.19|389.27|390.7|388.78|0
1645820090000|2022-02-25 20:14:50|390.94|389.02|388.97|387.05|390.94|389.02|388.97|387.05|0
1645820100000|2022-02-25 20:15:00|389.21|387.29|388.47|386.55|389.96|388.04|388.47|386.55|0
1645820110000|2022-02-25 20:15:10|387.98|386.06|388.72|386.8|388.72|386.8|387.98|386.06|0
1645820120000|2022-02-25 20:15:20|389.21|387.29|387.98|386.06|389.21|387.29|387.98|386.06|0
1645820130000|2022-02-25 20:15:30|387.73|385.81|385.76|383.84|387.73|385.81|385.76|383.84|0
1645820140000|2022-02-25 20:15:40|385.88|383.96|386.25|384.33|386.25|384.33|385.88|383.96|0
1645820150000|2022-02-25 20:15:50|384.77|382.85|384.03|382.11|384.77|382.85|384.03|382.11|0
1645820160000|2022-02-25 20:16:00|383.66|381.74|384.52|382.6|384.52|382.6|383.66|381.74|0
1645820170000|2022-02-25 20:16:10|383.78|381.86|384.27|382.35|384.27|382.35|383.78|381.86|0
1645820180000|2022-02-25 20:16:20|384.03|382.11|383.04|381.12|384.03|382.11|383.04|381.12|0
1645820190000|2022-02-25 20:16:30|382.05|380.13|383.04|381.12|383.04|381.12|382.05|380.13|0
1645820200000|2022-02-25 20:16:40|383.29|381.37|384.27|382.35|384.27|382.35|383.29|381.37|0
1645820210000|2022-02-25 20:16:50|384.77|382.85|386|384.08|386.5|384.58|384.77|382.85|0
1645820220000|2022-02-25 20:17:00|385.51|383.59|385.51|383.59|385.51|383.59|385.01|383.09|0
1645820230000|2022-02-25 20:17:10|385.26|383.34|387.24|385.32|387.24|385.32|385.26|383.34|0
1645820240000|2022-02-25 20:17:20|386.74|384.82|388.47|386.55|388.47|386.55|386.74|384.82|0
1645820250000|2022-02-25 20:17:30|388.23|386.31|387.98|386.06|388.23|386.31|387.86|385.94|0
1645820260000|2022-02-25 20:17:40|388.6|386.68|388.72|386.8|388.97|387.05|388.47|386.55|0
1645820270000|2022-02-25 20:17:50|388.23|386.31|387.73|385.81|388.47|386.55|387.73|385.81|0
1645820280000|2022-02-25 20:18:00|387.61|385.69|387.24|385.32|387.73|385.81|386.87|384.95|0
1645820290000|2022-02-25 20:18:10|386.99|385.07|386|384.08|387.24|385.32|386|384.08|0
1645820300000|2022-02-25 20:18:20|385.51|383.59|384.27|382.35|385.51|383.59|384.27|382.35|0
1645820310000|2022-02-25 20:18:30|384.52|382.6|383.29|381.37|384.52|382.6|383.29|381.37|0
1645820320000|2022-02-25 20:18:40|383.53|381.61|383.53|381.61|383.66|381.74|383.29|381.37|0
1645820330000|2022-02-25 20:18:50|383.29|381.37|383.04|381.12|383.29|381.37|382.79|380.87|0
1645820340000|2022-02-25 20:19:00|382.79|380.87|383.29|381.37|383.53|381.61|382.79|380.87|0
1645820350000|2022-02-25 20:19:10|383.41|381.49|383.53|381.61|384.15|382.23|383.41|381.49|0
1645820360000|2022-02-25 20:19:20|384.27|382.35|384.27|382.35|384.27|382.35|384.03|382.11|0
1645820370000|2022-02-25 20:19:30|384.03|382.11|384.15|382.23|384.15|382.23|383.53|381.61|0
1645820380000|2022-02-25 20:19:40|383.78|381.86|383.78|381.86|384.03|382.11|383.78|381.86|0
1645820390000|2022-02-25 20:19:50|383.29|381.37|383.29|381.37|383.29|381.37|383.04|381.12|0
1645820400000|2022-02-25 20:20:00|382.79|380.87|381.81|379.89|382.79|380.87|381.81|379.89|0
1645820410000|2022-02-25 20:20:10|381.06|379.14|381.06|379.14|381.19|379.27|380.82|378.9|0
1645820420000|2022-02-25 20:20:20|380.95|379.03|381.06|379.14|381.06|379.14|380.57|378.65|0
1645820430000|2022-02-25 20:20:30|381.19|379.27|381.31|379.39|381.56|379.64|381.06|379.14|0
1645820440000|2022-02-25 20:20:40|381.06|379.14|380.21|378.29|381.06|379.14|380.21|378.29|0
1645820450000|2022-02-25 20:20:50|380.57|378.65|381.19|379.27|381.19|379.27|380.57|378.65|0
1645820460000|2022-02-25 20:21:00|381.31|379.39|383.78|381.86|383.78|381.86|381.31|379.39|0
1645820470000|2022-02-25 20:21:10|384.27|382.35|384.65|382.73|385.01|383.09|384.27|382.35|0
1645820480000|2022-02-25 20:21:20|384.03|382.11|382.79|380.87|384.03|382.11|382.79|380.87|0
1645820490000|2022-02-25 20:21:30|383.29|381.37|383.04|381.12|383.29|381.37|383.04|381.12|0
1645820500000|2022-02-25 20:21:40|383.17|381.25|382.79|380.87|383.17|381.25|382.79|380.87|0
1645820510000|2022-02-25 20:21:50|382.3|380.38|382.79|380.87|382.79|380.87|382.3|380.38|0
1645820520000|2022-02-25 20:22:00|382.05|380.13|382.18|380.26|382.3|380.38|381.93|380.01|0
1645820530000|2022-02-25 20:22:10|380.82|378.9|380.82|378.9|381.06|379.14|380.57|378.65|0
1645820540000|2022-02-25 20:22:20|380.57|378.65|381.06|379.14|381.06|379.14|380.32|378.4|0
1645820550000|2022-02-25 20:22:30|381.56|379.64|380.57|378.65|381.56|379.64|380.57|378.65|0
1645820560000|2022-02-25 20:22:40|380.82|378.9|381.06|379.14|381.06|379.14|380.82|378.9|0
1645820570000|2022-02-25 20:22:50|381.31|379.39|380.95|379.03|381.31|379.39|380.57|378.65|0
1645820580000|2022-02-25 20:23:00|381.31|379.39|381.8|379.88|382.05|380.13|381.31|379.39|0
1645820590000|2022-02-25 20:23:10|381.56|379.64|380.32|378.4|381.56|379.64|380.32|378.4|0
1645820600000|2022-02-25 20:23:20|380.08|378.16|380.21|378.29|380.57|378.65|379.83|377.91|0
1645820610000|2022-02-25 20:23:30|380.32|378.4|379.83|377.91|380.32|378.4|379.83|377.91|0
1645820620000|2022-02-25 20:23:40|380.08|378.16|380.08|378.16|380.32|378.4|379.83|377.91|0
1645820630000|2022-02-25 20:23:50|380.32|378.4|378.6|376.68|380.32|378.4|378.6|376.68|0
1645820640000|2022-02-25 20:24:00|379.09|377.17|376.63|374.71|379.09|377.17|376.63|374.71|0
1645820650000|2022-02-25 20:24:10|375.64|373.72|374.65|372.73|376.38|374.46|374.65|372.73|0
1645820660000|2022-02-25 20:24:20|374.41|372.49|375.64|373.72|375.64|373.72|374.41|372.49|0
1645820670000|2022-02-25 20:24:30|376.13|374.21|376.13|374.21|376.38|374.46|376.13|374.21|0
1645820680000|2022-02-25 20:24:40|375.15|373.23|376.87|374.95|376.87|374.95|374.65|372.73|0
1645820690000|2022-02-25 20:24:50|377.37|375.45|377.12|375.2|377.37|375.45|376.87|374.95|0
1645820700000|2022-02-25 20:25:00|377.86|375.94|377.12|375.2|377.86|375.94|377.12|375.2|0
1645820710000|2022-02-25 20:25:10|376.87|374.95|377.37|375.45|377.86|375.94|376.87|374.95|0
1645820720000|2022-02-25 20:25:20|377.61|375.69|377.86|375.94|377.86|375.94|377.61|375.69|0
1645820730000|2022-02-25 20:25:30|377.61|375.69|377.37|375.45|377.61|375.69|376.87|374.95|0
1645820740000|2022-02-25 20:25:40|378.6|376.68|380.32|378.4|380.32|378.4|378.6|376.68|0
1645820750000|2022-02-25 20:25:50|379.83|377.91|379.34|377.42|379.83|377.91|378.84|376.92|0
1645820760000|2022-02-25 20:26:00|378.6|376.68|378.35|376.43|378.6|376.68|377.86|375.94|0
1645820770000|2022-02-25 20:26:10|378.6|376.68|378.97|377.05|378.97|377.05|378.6|376.68|0
1645820780000|2022-02-25 20:26:20|378.6|376.68|378.84|376.92|378.84|376.92|378.6|376.68|0
1645820790000|2022-02-25 20:26:30|379.34|377.42|380.08|378.16|380.08|378.16|378.84|376.92|0
1645820800000|2022-02-25 20:26:40|380.32|378.4|380.82|378.9|380.82|378.9|380.32|378.4|0
1645820810000|2022-02-25 20:26:50|380.57|378.65|379.96|378.04|380.57|378.65|379.96|378.04|0
1645820820000|2022-02-25 20:27:00|379.83|377.91|379.83|377.91|379.83|377.91|379.58|377.66|0
1645820830000|2022-02-25 20:27:10|380.08|378.16|378.6|376.68|380.08|378.16|378.6|376.68|0
1645820840000|2022-02-25 20:27:20|378.84|376.92|378.48|376.56|378.84|376.92|378.48|376.56|0
1645820850000|2022-02-25 20:27:30|378.6|376.68|378.23|376.31|378.6|376.68|378.1|376.18|0
1645820860000|2022-02-25 20:27:40|377.86|375.94|377.61|375.69|377.86|375.94|377.36|375.44|0
1645820870000|2022-02-25 20:27:50|377.36|375.44|378.6|376.68|378.6|376.68|377.36|375.44|0
1645820880000|2022-02-25 20:28:00|378.35|376.43|378.84|376.92|379.34|377.42|378.35|376.43|0
1645820890000|2022-02-25 20:28:10|378.66|376.74|379.65|377.73|379.65|377.73|378.66|376.74|0
1645820900000|2022-02-25 20:28:20|379.4|377.48|380.63|378.71|380.63|378.71|379.4|377.48|0
1645820910000|2022-02-25 20:28:30|380.38|378.46|380.63|378.71|380.63|378.71|380.38|378.46|0
1645820920000|2022-02-25 20:28:40|380.14|378.22|381.62|379.7|381.86|379.94|380.14|378.22|0
1645820930000|2022-02-25 20:28:50|382.48|380.56|382.85|380.93|382.85|380.93|382.11|380.19|0
1645820940000|2022-02-25 20:29:00|382.6|380.68|382.48|380.56|382.85|380.93|382.48|380.56|0
1645820950000|2022-02-25 20:29:10|382.6|380.68|381.62|379.7|382.6|380.68|381.37|379.45|0
1645820960000|2022-02-25 20:29:20|382.85|380.93|382.24|380.32|383.1|381.18|382.24|380.32|0
1645820970000|2022-02-25 20:29:30|382.36|380.44|382.36|380.44|382.36|380.44|382.11|380.19|0
1645820980000|2022-02-25 20:29:40|382.85|380.93|381.86|379.94|382.85|380.93|381.86|379.94|0
1645820990000|2022-02-25 20:29:50|382.11|380.19|382.36|380.44|382.36|380.44|382.11|380.19|0
1645821000000|2022-02-25 20:30:00|381.12|379.2|382.36|380.44|382.36|380.44|381.12|379.2|0
1645821010000|2022-02-25 20:30:10|382.11|380.19|381.37|379.45|382.11|380.19|381.37|379.45|0
1645821020000|2022-02-25 20:30:20|381.02|379.1|379.54|377.62|381.02|379.1|379.04|377.12|0
1645821030000|2022-02-25 20:30:30|379.29|377.37|378.8|376.88|379.29|377.37|378.8|376.88|0
1645821040000|2022-02-25 20:30:40|379.54|377.62|378.8|376.88|379.54|377.62|378.8|376.88|0
1645821050000|2022-02-25 20:30:50|379.04|377.12|378.55|376.63|379.04|377.12|378.3|376.38|0
1645821060000|2022-02-25 20:31:00|378.68|376.76|379.04|377.12|379.04|377.12|378.3|376.38|0
1645821070000|2022-02-25 20:31:10|378.8|376.88|380.52|378.6|380.52|378.6|378.8|376.88|0
1645821080000|2022-02-25 20:31:20|380.03|378.11|380.03|378.11|380.03|378.11|379.78|377.86|0
1645821090000|2022-02-25 20:31:30|380.77|378.85|379.29|377.37|380.77|378.85|379.29|377.37|0
1645821100000|2022-02-25 20:31:40|378.55|376.63|379.54|377.62|379.54|377.62|378.55|376.63|0
1645821110000|2022-02-25 20:31:50|379.78|377.86|379.78|377.86|379.78|377.86|379.78|377.86|0
1645821120000|2022-02-25 20:32:00|379.17|377.25|377.38|375.46|379.29|377.37|377.38|375.46|0
1645821130000|2022-02-25 20:32:10|377.25|375.33|377|375.08|377.25|375.33|377|375.08|0
1645821140000|2022-02-25 20:32:20|376.51|374.59|376.26|374.34|376.75|374.83|376.26|374.34|0
1645821150000|2022-02-25 20:32:30|376.14|374.22|376.01|374.09|376.14|374.22|376.01|374.09|0
1645821160000|2022-02-25 20:32:40|377.25|375.33|378.23|376.31|378.23|376.31|377.25|375.33|0
1645821170000|2022-02-25 20:32:50|377.99|376.07|378.23|376.31|378.23|376.31|377.99|376.07|0
1645821180000|2022-02-25 20:33:00|378.12|376.2|376.39|374.47|378.12|376.2|376.39|374.47|0
1645821190000|2022-02-25 20:33:10|376.51|374.59|377|375.08|377|375.08|376.51|374.59|0
1645821200000|2022-02-25 20:33:20|377.25|375.33|376.26|374.34|377.25|375.33|376.26|374.34|0
1645821210000|2022-02-25 20:33:30|376.51|374.59|376.75|374.83|376.75|374.83|376.26|374.34|0
1645821220000|2022-02-25 20:33:40|376.51|374.59|376.01|374.09|376.51|374.59|376.01|374.09|0
1645821230000|2022-02-25 20:33:50|376.51|374.59|378.98|377.06|378.98|377.06|376.51|374.59|0
1645821240000|2022-02-25 20:34:00|378.61|376.69|378.86|376.94|378.98|377.06|378.61|376.69|0
1645821250000|2022-02-25 20:34:10|380.21|378.29|379.72|377.8|381.69|379.77|379.72|377.8|0
1645821260000|2022-02-25 20:34:20|380.34|378.42|378.98|377.06|380.34|378.42|378.98|377.06|0
1645821270000|2022-02-25 20:34:30|378.73|376.81|379.96|378.04|380.21|378.29|378.73|376.81|0
1645821280000|2022-02-25 20:34:40|380.21|378.29|380.59|378.67|380.59|378.67|380.21|378.29|0
1645821290000|2022-02-25 20:34:50|380.21|378.29|383.18|381.26|383.18|381.26|380.21|378.29|0
1645821300000|2022-02-25 20:35:00|383.8|381.88|386.39|384.47|386.39|384.47|383.67|381.75|0
1645821310000|2022-02-25 20:35:10|385.9|383.98|385.16|383.24|385.9|383.98|384.66|382.74|0
1645821320000|2022-02-25 20:35:20|385.65|383.73|384.91|382.99|385.65|383.73|384.91|382.99|0
1645821330000|2022-02-25 20:35:30|385.16|383.24|383.8|381.88|385.16|383.24|383.8|381.88|0
1645821340000|2022-02-25 20:35:40|383.42|381.5|383.42|381.5|383.67|381.75|383.42|381.5|0
1645821350000|2022-02-25 20:35:50|383.67|381.75|385.65|383.73|385.65|383.73|383.42|381.5|0
1645821360000|2022-02-25 20:36:00|385.4|383.48|384.66|382.74|385.4|383.48|384.66|382.74|0
1645821370000|2022-02-25 20:36:10|385.16|383.24|385.78|383.86|385.78|383.86|385.16|383.24|0
1645821380000|2022-02-25 20:36:20|386.14|384.22|386.64|384.72|387.13|385.21|386.14|384.22|0
1645821390000|2022-02-25 20:36:30|387.13|385.21|388.12|386.2|388.12|386.2|387.13|385.21|0
1645821400000|2022-02-25 20:36:40|388.37|386.45|386.89|384.97|388.37|386.45|386.89|384.97|0
1645821410000|2022-02-25 20:36:50|387.88|385.96|386.39|384.47|387.88|385.96|386.39|384.47|0
1645821420000|2022-02-25 20:37:00|386.52|384.6|386.52|384.6|386.52|384.6|385.9|383.98|0
1645821430000|2022-02-25 20:37:10|386.14|384.22|384.41|382.49|386.14|384.22|384.17|382.25|0
1645821440000|2022-02-25 20:37:20|384.91|382.99|384.41|382.49|385.15|383.23|384.41|382.49|0
1645821450000|2022-02-25 20:37:30|384.66|382.74|384.66|382.74|384.66|382.74|384.17|382.25|0
1645821460000|2022-02-25 20:37:40|384.54|382.62|384.91|382.99|384.91|382.99|383.92|382|0
1645821470000|2022-02-25 20:37:50|384.66|382.74|384.79|382.87|384.91|382.99|384.66|382.74|0
1645821480000|2022-02-25 20:38:00|384.41|382.49|385.15|383.23|385.15|383.23|384.41|382.49|0
1645821490000|2022-02-25 20:38:10|386.64|384.72|386.64|384.72|387.63|385.71|386.39|384.47|0
1645821500000|2022-02-25 20:38:20|386.89|384.97|385.53|383.61|386.89|384.97|385.53|383.61|0
1645821510000|2022-02-25 20:38:30|385.15|383.23|385.78|383.86|385.9|383.98|385.15|383.23|0
1645821520000|2022-02-25 20:38:40|385.9|383.98|386.14|384.22|386.27|384.35|385.65|383.73|0
1645821530000|2022-02-25 20:38:50|385.9|383.98|384.91|382.99|386.39|384.47|384.91|382.99|0
1645821540000|2022-02-25 20:39:00|384.66|382.74|385.65|383.73|385.9|383.98|384.66|382.74|0
1645821550000|2022-02-25 20:39:10|384.41|382.49|383.42|381.5|384.66|382.74|383.42|381.5|0
1645821560000|2022-02-25 20:39:20|382.68|380.76|380.95|379.03|382.68|380.76|380.95|379.03|0
1645821570000|2022-02-25 20:39:30|380.7|378.78|381.69|379.77|381.69|379.77|380.7|378.78|0
1645821580000|2022-02-25 20:39:40|382.68|380.76|382.43|380.51|382.68|380.76|381.94|380.02|0
1645821590000|2022-02-25 20:39:50|381.45|379.53|381.08|379.16|381.57|379.65|380.95|379.03|0
1645821600000|2022-02-25 20:40:00|381.2|379.28|380.7|378.78|381.45|379.53|380.21|378.29|0
1645821610000|2022-02-25 20:40:10|380.21|378.29|380.21|378.29|380.21|378.29|380.09|378.17|0
1645821620000|2022-02-25 20:40:20|380.46|378.54|380.95|379.03|381.94|380.02|380.46|378.54|0
1645821630000|2022-02-25 20:40:30|381.69|379.77|382.43|380.51|382.43|380.51|381.69|379.77|0
1645821640000|2022-02-25 20:40:40|382.19|380.27|382.43|380.51|382.68|380.76|382.19|380.27|0
1645821650000|2022-02-25 20:40:50|382.68|380.76|383.67|381.75|383.67|381.75|382.43|380.51|0
1645821660000|2022-02-25 20:41:00|383.92|382|382.43|380.51|383.92|382|382.43|380.51|0
1645821670000|2022-02-25 20:41:10|383.42|381.5|382.19|380.27|383.67|381.75|382.19|380.27|0
1645821680000|2022-02-25 20:41:20|381.94|380.02|383.42|381.5|383.42|381.5|381.69|379.77|0
1645821690000|2022-02-25 20:41:30|383.92|382|383.42|381.5|383.92|382|383.42|381.5|0
1645821700000|2022-02-25 20:41:40|383.18|381.26|383.18|381.26|383.18|381.26|382.68|380.76|0
1645821710000|2022-02-25 20:41:50|383.92|382|381.69|379.77|383.92|382|381.69|379.77|0
1645821720000|2022-02-25 20:42:00|383.42|381.5|384.91|382.99|384.91|382.99|383.42|381.5|0
1645821730000|2022-02-25 20:42:10|384.17|382.25|383.67|381.75|384.17|382.25|383.18|381.26|0
1645821740000|2022-02-25 20:42:20|382.32|380.4|382.19|380.27|382.68|380.76|382.19|380.27|0
1645821750000|2022-02-25 20:42:30|381.45|379.53|383.67|381.75|383.67|381.75|381.45|379.53|0
1645821760000|2022-02-25 20:42:40|383.42|381.5|383.18|381.26|383.42|381.5|382.81|380.89|0
1645821770000|2022-02-25 20:42:50|383.42|381.5|381.69|379.77|383.42|381.5|381.69|379.77|0
1645821780000|2022-02-25 20:43:00|381.45|379.53|381.94|380.02|381.94|380.02|381.45|379.53|0
1645821790000|2022-02-25 20:43:10|381.69|379.77|379.22|377.3|381.69|379.77|379.22|377.3|0
1645821800000|2022-02-25 20:43:20|378.98|377.06|378.98|377.06|379.47|377.55|378.86|376.94|0
1645821810000|2022-02-25 20:43:30|379.47|377.55|379.22|377.3|379.6|377.68|379.22|377.3|0
1645821820000|2022-02-25 20:43:40|378.73|376.81|376.75|374.83|378.73|376.81|376.75|374.83|0
1645821830000|2022-02-25 20:43:50|377|375.08|375.52|373.6|377|375.08|375.52|373.6|0
1645821840000|2022-02-25 20:44:00|376.75|374.83|376.75|374.83|376.75|374.83|376.51|374.59|0
1645821850000|2022-02-25 20:44:10|377.25|375.33|375.52|373.6|377.25|375.33|375.52|373.6|0
1645821860000|2022-02-25 20:44:20|374.78|372.86|375.27|373.35|375.27|373.35|374.78|372.86|0
1645821870000|2022-02-25 20:44:30|374.53|372.61|377.25|375.33|377.25|375.33|374.53|372.61|0
1645821880000|2022-02-25 20:44:40|377.49|375.57|378.48|376.56|378.48|376.56|377.49|375.57|0
1645821890000|2022-02-25 20:44:50|378.73|376.81|379.47|377.55|379.47|377.55|378.73|376.81|0
1645821900000|2022-02-25 20:45:00|378.73|376.81|379.96|378.04|380.21|378.29|378.73|376.81|0
1645821910000|2022-02-25 20:45:10|379.47|377.55|379.96|378.04|379.96|378.04|379.47|377.55|0
1645821920000|2022-02-25 20:45:20|379.22|377.3|380.46|378.54|381.2|379.28|379.22|377.3|0
1645821930000|2022-02-25 20:45:30|380.95|379.03|379.47|377.55|380.95|379.03|379.47|377.55|0
1645821940000|2022-02-25 20:45:40|378.73|376.81|377.25|375.33|378.73|376.81|377.25|375.33|0
1645821950000|2022-02-25 20:45:50|377.99|376.07|378.48|376.56|378.48|376.56|377.99|376.07|0
1645821960000|2022-02-25 20:46:00|377.99|376.07|377.25|375.33|377.99|376.07|377.25|375.33|0
1645821970000|2022-02-25 20:46:10|376.01|374.09|377.37|375.45|377.37|375.45|376.01|374.09|0
1645821980000|2022-02-25 20:46:20|378.73|376.81|379.22|377.3|379.47|377.55|378.73|376.81|0
1645821990000|2022-02-25 20:46:30|379.47|377.55|377.49|375.57|379.72|377.8|377.49|375.57|0
1645822000000|2022-02-25 20:46:40|377.25|375.33|377|375.08|377.37|375.45|376.75|374.83|0
1645822010000|2022-02-25 20:46:50|376.75|374.83|378.23|376.31|378.23|376.31|376.01|374.09|0
1645822020000|2022-02-25 20:47:00|377.49|375.57|377.74|375.82|378.48|376.56|377.49|375.57|0
1645822030000|2022-02-25 20:47:10|377.99|376.07|376.26|374.34|377.99|376.07|376.26|374.34|0
1645822040000|2022-02-25 20:47:20|376.88|374.96|376.51|374.59|376.88|374.96|376.26|374.34|0
1645822050000|2022-02-25 20:47:30|376.01|374.09|376.75|374.83|377|375.08|376.01|374.09|0
1645822060000|2022-02-25 20:47:40|377.25|375.33|377.49|375.57|377.49|375.57|376.88|374.96|0
1645822070000|2022-02-25 20:47:50|377.87|375.95|377.74|375.82|377.99|376.07|376.26|374.34|0
1645822080000|2022-02-25 20:48:00|377.37|375.45|379.72|377.8|379.72|377.8|377.37|375.45|0
1645822090000|2022-02-25 20:48:10|379.1|377.18|379.6|377.68|380.21|378.29|379.1|377.18|0
1645822100000|2022-02-25 20:48:20|379.72|377.8|377.49|375.57|379.72|377.8|377.49|375.57|0
1645822110000|2022-02-25 20:48:30|376.51|374.59|376.51|374.59|376.51|374.59|376.01|374.09|0
1645822120000|2022-02-25 20:48:40|375.76|373.84|374.91|372.99|375.89|373.97|374.91|372.99|0
1645822130000|2022-02-25 20:48:50|374.53|372.61|374.04|372.12|375.4|373.48|374.04|372.12|0
1645822140000|2022-02-25 20:49:00|375.02|373.1|378.73|376.81|378.73|376.81|375.02|373.1|0
1645822150000|2022-02-25 20:49:10|379.35|377.43|380.95|379.03|380.95|379.03|379.35|377.43|0
1645822160000|2022-02-25 20:49:20|381.2|379.28|379.72|377.8|381.2|379.28|379.47|377.55|0
1645822170000|2022-02-25 20:49:30|380.46|378.54|381.45|379.53|381.45|379.53|380.46|378.54|0
1645822180000|2022-02-25 20:49:40|381.2|379.28|381.45|379.53|381.45|379.53|381.2|379.28|0
1645822190000|2022-02-25 20:49:50|380.7|378.78|379.72|377.8|380.7|378.78|379.72|377.8|0
1645822200000|2022-02-25 20:50:00|380.59|378.67|377.49|375.57|380.59|378.67|376.88|374.96|0
1645822210000|2022-02-25 20:50:10|377.99|376.07|380.09|378.17|380.21|378.29|377.74|375.82|0
1645822220000|2022-02-25 20:50:20|380.21|378.29|378.73|376.81|380.21|378.29|378.73|376.81|0
1645822230000|2022-02-25 20:50:30|377.99|376.07|376.01|374.09|377.99|376.07|376.01|374.09|0
1645822240000|2022-02-25 20:50:40|376.39|374.47|374.28|372.36|376.39|374.47|374.28|372.36|0
1645822250000|2022-02-25 20:50:50|374.91|372.99|374.28|372.36|374.91|372.99|374.28|372.36|0
1645822260000|2022-02-25 20:51:00|374.53|372.61|374.78|372.86|375.52|373.6|374.53|372.61|0
1645822270000|2022-02-25 20:51:10|374.53|372.61|374.78|372.86|374.78|372.86|374.53|372.61|0
1645822280000|2022-02-25 20:51:20|374.53|372.61|374.78|372.86|374.78|372.86|374.53|372.61|0
1645822290000|2022-02-25 20:51:30|374.28|372.36|374.04|372.12|375.02|373.1|373.79|371.87|0
1645822300000|2022-02-25 20:51:40|372.8|370.88|372.56|370.64|372.8|370.88|372.31|370.39|0
1645822310000|2022-02-25 20:51:50|372.31|370.39|372.06|370.14|372.31|370.39|372.06|370.14|0
1645822320000|2022-02-25 20:52:00|372.8|370.88|373.05|371.13|373.42|371.5|372.8|370.88|0
1645822330000|2022-02-25 20:52:10|374.28|372.36|376.01|374.09|376.01|374.09|374.28|372.36|0
1645822340000|2022-02-25 20:52:20|375.76|373.84|374.28|372.36|375.76|373.84|374.28|372.36|0
1645822350000|2022-02-25 20:52:30|374.04|372.12|374.28|372.36|374.28|372.36|374.04|372.12|0
1645822360000|2022-02-25 20:52:40|374.16|372.24|373.79|371.87|374.16|372.24|373.79|371.87|0
1645822370000|2022-02-25 20:52:50|373.92|372|373.05|371.13|374.53|372.61|373.05|371.13|0
1645822380000|2022-02-25 20:53:00|373.3|371.38|372.31|370.39|373.3|371.38|372.31|370.39|0
1645822390000|2022-02-25 20:53:10|372.8|370.88|373.05|371.13|374.04|372.12|372.8|370.88|0
1645822400000|2022-02-25 20:53:20|372.06|370.14|371.57|369.65|372.31|370.39|370.58|368.66|0
1645822410000|2022-02-25 20:53:30|370.83|368.91|371.32|369.4|371.32|369.4|370.83|368.91|0
1645822420000|2022-02-25 20:53:40|372.56|370.64|372.8|370.88|372.8|370.88|372.06|370.14|0
1645822430000|2022-02-25 20:53:50|372.31|370.39|371.57|369.65|372.31|370.39|371.57|369.65|0
1645822440000|2022-02-25 20:54:00|371.32|369.4|371.57|369.65|371.57|369.65|370.83|368.91|0
1645822450000|2022-02-25 20:54:10|372.06|370.14|372.06|370.14|372.06|370.14|371.57|369.65|0
1645822460000|2022-02-25 20:54:20|372.31|370.39|373.3|371.38|373.3|371.38|372.31|370.39|0
1645822470000|2022-02-25 20:54:30|373.42|371.5|375.02|373.1|375.02|373.1|373.42|371.5|0
1645822480000|2022-02-25 20:54:40|372.06|370.14|372.8|370.88|373.05|371.13|372.06|370.14|0
1645822490000|2022-02-25 20:54:50|373.79|371.87|374.53|372.61|374.53|372.61|373.79|371.87|0
1645822500000|2022-02-25 20:55:00|375.52|373.6|376.01|374.09|376.5|374.58|375.52|373.6|0
1645822510000|2022-02-25 20:55:10|375.76|373.84|373.79|371.87|375.76|373.84|373.79|371.87|0
1645822520000|2022-02-25 20:55:20|373.05|371.13|372.31|370.39|373.54|371.62|372.31|370.39|0
1645822530000|2022-02-25 20:55:30|371.82|369.9|371.32|369.4|371.94|370.02|371.08|369.16|0
1645822540000|2022-02-25 20:55:40|371.82|369.9|372.06|370.14|372.06|370.14|371.57|369.65|0
1645822550000|2022-02-25 20:55:50|371.57|369.65|372.31|370.39|372.56|370.64|371.57|369.65|0
1645822560000|2022-02-25 20:56:00|373.3|371.38|372.06|370.14|373.3|371.38|372.06|370.14|0
1645822570000|2022-02-25 20:56:10|372.44|370.52|371.82|369.9|372.44|370.52|371.82|369.9|0
1645822580000|2022-02-25 20:56:20|372.06|370.14|373.05|371.13|373.05|371.13|372.06|370.14|0
1645822590000|2022-02-25 20:56:30|372.56|370.64|373.3|371.38|373.3|371.38|372.56|370.64|0
1645822600000|2022-02-25 20:56:40|374.04|372.12|374.53|372.61|374.53|372.61|373.79|371.87|0
1645822610000|2022-02-25 20:56:50|374.04|372.12|373.3|371.38|374.04|372.12|373.3|371.38|0
1645822620000|2022-02-25 20:57:00|373.05|371.13|374.28|372.36|374.28|372.36|373.05|371.13|0
1645822630000|2022-02-25 20:57:10|375.02|373.1|376.01|374.09|376.26|374.34|375.02|373.1|0
1645822640000|2022-02-25 20:57:20|376.39|374.47|375.89|373.97|376.39|374.47|375.89|373.97|0
1645822650000|2022-02-25 20:57:30|375.76|373.84|375.02|373.1|375.76|373.84|375.02|373.1|0
1645822660000|2022-02-25 20:57:40|375.76|373.84|374.78|372.86|375.76|373.84|374.78|372.86|0
1645822670000|2022-02-25 20:57:50|374.53|372.61|375.52|373.6|375.52|373.6|374.28|372.36|0
1645822680000|2022-02-25 20:58:00|375.27|373.35|375.76|373.84|375.76|373.84|375.02|373.1|0
1645822690000|2022-02-25 20:58:10|375.02|373.1|374.53|372.61|375.02|373.1|374.53|372.61|0
1645822700000|2022-02-25 20:58:20|374.28|372.36|373.79|371.87|374.53|372.61|373.79|371.87|0
1645822710000|2022-02-25 20:58:30|374.53|372.61|374.04|372.12|374.53|372.61|374.04|372.12|0
1645822720000|2022-02-25 20:58:40|373.79|371.87|374.78|372.86|375.02|373.1|373.79|371.87|0
1645822730000|2022-02-25 20:58:50|375.02|373.1|373.54|371.62|375.02|373.1|373.54|371.62|0
1645822740000|2022-02-25 20:59:00|373.05|371.13|373.79|371.87|373.79|371.87|373.05|371.13|0
1645822750000|2022-02-25 20:59:10|373.05|371.13|371.57|369.65|373.05|371.13|371.57|369.65|0
1645822760000|2022-02-25 20:59:20|372.31|370.39|372.06|370.14|372.31|370.39|372.06|370.14|0
1645822770000|2022-02-25 20:59:30|372.56|370.64|372.06|370.14|372.8|370.88|372.06|370.14|0
1645822780000|2022-02-25 20:59:40|371.57|369.65|371.08|369.16|371.82|369.9|371.08|369.16|0
1645822790000|2022-02-25 20:59:50|371.82|369.9|371.82|369.9|371.82|369.9|371.08|369.16|0
1645822800000|2022-02-25 21:00:00|370.58|368.66|370.58|368.66|370.58|368.66|370.58|368.66|0
1645822810000|2022-02-25 21:00:10|369.35|367.43|369.84|367.92|369.84|367.92|368.98|367.06|0
1645822820000|2022-02-25 21:00:20|369.6|367.68|369.6|367.68|369.6|367.68|369.35|367.43|0
1645822830000|2022-02-25 21:00:30|370.34|368.42|370.58|368.66|370.58|368.66|370.09|368.17|0
1645822840000|2022-02-25 21:00:40|370.09|368.17|370.09|368.17|370.34|368.42|370.09|368.17|0
1645822850000|2022-02-25 21:00:50|369.84|367.92|369.6|367.68|369.84|367.92|369.35|367.43|0
1645822860000|2022-02-25 21:01:00|369.35|367.43|369.35|367.43|369.35|367.43|369.35|367.43|0
1645822870000|2022-02-25 21:01:10|369.1|367.18|369.1|367.18|369.1|367.18|368.86|366.94|0
1645822880000|2022-02-25 21:01:20|369.35|367.43|369.1|367.18|369.35|367.43|368.86|366.94|0
1645822890000|2022-02-25 21:01:30|369.35|367.43|369.35|367.43|369.35|367.43|369.1|367.18|0
1645822900000|2022-02-25 21:01:40|369.1|367.18|369.1|367.18|369.1|367.18|369.1|367.18|0
1645822910000|2022-02-25 21:01:50|368.98|367.06|368.86|366.94|368.98|367.06|368.86|366.94|0
1645822920000|2022-02-25 21:02:00|368.61|366.69|369.35|367.43|369.35|367.43|368.61|366.69|0
1645822930000|2022-02-25 21:02:10|369.6|367.68|369.6|367.68|369.6|367.68|369.35|367.43|0
1645822940000|2022-02-25 21:02:20|370.09|368.17|370.09|368.17|370.09|368.17|369.84|367.92|0
1645822950000|2022-02-25 21:02:30|370.34|368.42|371.32|369.4|371.57|369.65|370.09|368.17|0
1645822960000|2022-02-25 21:02:40|371.07|369.15|371.32|369.4|371.32|369.4|370.83|368.91|0
1645822970000|2022-02-25 21:02:50|371.07|369.15|371.32|369.4|371.57|369.65|371.07|369.15|0
1645822980000|2022-02-25 21:03:00|371.07|369.15|370.83|368.91|371.07|369.15|370.83|368.91|0
1645822990000|2022-02-25 21:03:10|370.34|368.42|370.09|368.17|370.58|368.66|370.09|368.17|0
1645823000000|2022-02-25 21:03:20|370.34|368.42|370.34|368.42|370.58|368.66|370.34|368.42|0
1645823010000|2022-02-25 21:03:30|370.83|368.91|371.07|369.15|371.07|369.15|370.83|368.91|0
1645823020000|2022-02-25 21:03:40|370.83|368.91|371.07|369.15|371.07|369.15|370.83|368.91|0
1645823030000|2022-02-25 21:03:50|371.32|369.4|371.32|369.4|371.32|369.4|371.07|369.15|0
1645823040000|2022-02-25 21:04:00|371.07|369.15|371.32|369.4|371.32|369.4|371.07|369.15|0
1645823050000|2022-02-25 21:04:10|371.07|369.15|371.07|369.15|371.07|369.15|371.07|369.15|0
1645823060000|2022-02-25 21:04:20|371.32|369.4|371.32|369.4|371.32|369.4|371.32|369.4|0
1645823080000|2022-02-25 21:04:40|371.57|369.65|372.55|370.63|372.55|370.63|371.57|369.65|0
1645823090000|2022-02-25 21:04:50|373.05|371.13|373.05|371.13|373.05|371.13|373.05|371.13|0
1645823100000|2022-02-25 21:05:00|372.8|370.88|373.05|371.13|373.29|371.37|372.8|370.88|0
1645823110000|2022-02-25 21:05:10|372.8|370.88|373.29|371.37|373.29|371.37|372.8|370.88|0
1645823120000|2022-02-25 21:05:20|373.54|371.62|372.31|370.39|373.54|371.62|372.31|370.39|0
1645823130000|2022-02-25 21:05:30|372.8|370.88|373.29|371.37|373.29|371.37|372.8|370.88|0
1645823140000|2022-02-25 21:05:40|373.05|371.13|372.31|370.39|373.05|371.13|372.31|370.39|0
1645823150000|2022-02-25 21:05:50|372.55|370.63|372.55|370.63|372.8|370.88|372.55|370.63|0
1645823160000|2022-02-25 21:06:00|372.31|370.39|372.31|370.39|372.31|370.39|372.31|370.39|0
1645823170000|2022-02-25 21:06:10|372.06|370.14|372.31|370.39|372.31|370.39|372.06|370.14|0
1645823180000|2022-02-25 21:06:20|372.06|370.14|371.81|369.89|372.06|370.14|371.81|369.89|0
1645823190000|2022-02-25 21:06:30|372.06|370.14|372.06|370.14|372.06|370.14|372.06|370.14|0
1645823200000|2022-02-25 21:06:40|372.55|370.63|372.31|370.39|372.55|370.63|372.31|370.39|0
1645823210000|2022-02-25 21:06:50|372.06|370.14|372.06|370.14|372.06|370.14|372.06|370.14|0
1645823220000|2022-02-25 21:07:00|371.81|369.89|371.81|369.89|372.06|370.14|371.81|369.89|0
1645823230000|2022-02-25 21:07:10|371.7|369.78|371.32|369.4|371.7|369.78|371.32|369.4|0
1645823240000|2022-02-25 21:07:20|371.57|369.65|371.07|369.15|371.57|369.65|371.07|369.15|0
1645823250000|2022-02-25 21:07:30|370.83|368.91|370.83|368.91|370.83|368.91|370.83|368.91|0
1645823260000|2022-02-25 21:07:40|370.58|368.66|370.09|368.17|370.58|368.66|369.84|367.92|0
1645823270000|2022-02-25 21:07:50|370.33|368.41|370.22|368.3|370.58|368.66|370.22|368.3|0
1645823280000|2022-02-25 21:08:00|370.33|368.41|370.09|368.17|370.33|368.41|370.09|368.17|0
1645823290000|2022-02-25 21:08:10|370.58|368.66|370.33|368.41|370.58|368.66|370.33|368.41|0
1645823300000|2022-02-25 21:08:20|370.09|368.17|370.58|368.66|370.58|368.66|370.09|368.17|0
1645823310000|2022-02-25 21:08:30|370.33|368.41|370.58|368.66|370.58|368.66|370.33|368.41|0
1645823320000|2022-02-25 21:08:40|370.46|368.54|370.58|368.66|370.58|368.66|370.33|368.41|0
1645823330000|2022-02-25 21:08:50|371.57|369.65|371.07|369.15|371.57|369.65|371.07|369.15|0
1645823340000|2022-02-25 21:09:00|371.32|369.4|370.58|368.66|371.32|369.4|370.58|368.66|0
1645823350000|2022-02-25 21:09:10|371.07|369.15|371.32|369.4|371.32|369.4|371.07|369.15|0
1645823360000|2022-02-25 21:09:20|371.57|369.65|371.32|369.4|371.57|369.65|371.32|369.4|0
1645823370000|2022-02-25 21:09:30|371.07|369.15|371.07|369.15|371.32|369.4|371.07|369.15|0
1645823380000|2022-02-25 21:09:40|370.96|369.04|370.83|368.91|371.07|369.15|370.83|368.91|0
1645823390000|2022-02-25 21:09:50|371.07|369.15|370.83|368.91|371.07|369.15|370.83|368.91|0
1645823400000|2022-02-25 21:10:00|371.07|369.15|371.07|369.15|371.07|369.15|371.07|369.15|0
1645823420000|2022-02-25 21:10:20|371.32|369.4|371.07|369.15|371.32|369.4|371.07|369.15|0
1645823440000|2022-02-25 21:10:40|370.83|368.91|370.83|368.91|370.83|368.91|370.83|368.91|0
1645823450000|2022-02-25 21:10:50|371.07|369.15|370.96|369.04|371.07|369.15|370.96|369.04|0
1645823460000|2022-02-25 21:11:00|370.83|368.91|370.83|368.91|370.83|368.91|370.58|368.66|0
1645823470000|2022-02-25 21:11:10|370.58|368.66|370.09|368.17|370.58|368.66|370.09|368.17|0
1645823480000|2022-02-25 21:11:20|370.33|368.41|370.58|368.66|370.58|368.66|370.33|368.41|0
1645823490000|2022-02-25 21:11:30|370.33|368.41|370.33|368.41|370.33|368.41|370.33|368.41|0
1645823500000|2022-02-25 21:11:40|370.09|368.17|370.09|368.17|370.09|368.17|370.09|368.17|0
1645823510000|2022-02-25 21:11:50|369.84|367.92|369.84|367.92|369.84|367.92|369.84|367.92|0
1645823520000|2022-02-25 21:12:00|370.09|368.17|369.59|367.67|370.09|368.17|369.59|367.67|0
1645823530000|2022-02-25 21:12:10|369.35|367.43|369.35|367.43|369.35|367.43|369.1|367.18|0
1645823540000|2022-02-25 21:12:20|369.84|367.92|369.59|367.67|369.84|367.92|369.59|367.67|0
1645823550000|2022-02-25 21:12:30|370.09|368.17|369.35|367.43|370.09|368.17|369.1|367.18|0
1645823560000|2022-02-25 21:12:40|369.59|367.67|369.97|368.05|369.97|368.05|369.59|367.67|0
1645823570000|2022-02-25 21:12:50|370.09|368.17|370.46|368.54|370.46|368.54|370.09|368.17|0
1645823580000|2022-02-25 21:13:00|370.58|368.66|370.83|368.91|371.07|369.15|370.58|368.66|0
1645823600000|2022-02-25 21:13:20|370.33|368.41|370.83|368.91|370.83|368.91|370.33|368.41|0
1645823610000|2022-02-25 21:13:30|370.96|369.04|371.32|369.4|371.32|369.4|370.96|369.04|0
1645823630000|2022-02-25 21:13:50|371.57|369.65|371.57|369.65|371.57|369.65|371.57|369.65|0
1645823660000|2022-02-25 21:14:20|371.32|369.4|371.32|369.4|371.32|369.4|371.32|369.4|0
1645823670000|2022-02-25 21:14:30|371.07|369.15|371.57|369.65|371.57|369.65|371.07|369.15|0
1645823690000|2022-02-25 21:14:50|372.55|370.63|372.55|370.63|372.55|370.63|372.55|370.63|0
1646035500000|2022-02-28 08:05:00|431.43|429.51|433.04|431.12|433.04|431.12|430.93|429.01|0
1646035510000|2022-02-28 08:05:10|433.66|431.74|432.8|430.88|433.66|431.74|431.67|429.75|0
1646035520000|2022-02-28 08:05:20|432.17|430.25|431.67|429.75|432.17|430.25|431.18|429.26|0
1646035530000|2022-02-28 08:05:30|431.18|429.26|431.67|429.75|431.67|429.75|430.68|428.76|0
1646035540000|2022-02-28 08:05:40|431.18|429.26|431.31|429.39|432.42|430.5|431.18|429.26|0
1646035550000|2022-02-28 08:05:50|431.43|429.51|432.17|430.25|432.17|430.25|430.93|429.01|0
1646035560000|2022-02-28 08:06:00|433.04|431.12|434.16|432.24|434.65|432.73|433.04|431.12|0
1646035570000|2022-02-28 08:06:10|432.42|430.5|432.67|430.75|433.41|431.49|432.42|430.5|0
1646035580000|2022-02-28 08:06:20|431.67|429.75|431.18|429.26|431.67|429.75|431.18|429.26|0
1646035590000|2022-02-28 08:06:30|431.43|429.51|431.8|429.88|431.8|429.88|431.18|429.26|0
1646035600000|2022-02-28 08:06:40|431.31|429.39|430.93|429.01|431.92|430|430.93|429.01|0
1646035610000|2022-02-28 08:06:50|432.3|430.38|431.43|429.51|432.3|430.38|431.18|429.26|0
1646035620000|2022-02-28 08:07:00|431.31|429.39|433.66|431.74|433.66|431.74|431.31|429.39|0
1646035630000|2022-02-28 08:07:10|433.41|431.49|434.78|432.86|434.78|432.86|433.41|431.49|0
1646035640000|2022-02-28 08:07:20|434.65|432.73|432.67|430.75|434.65|432.73|432.67|430.75|0
1646035650000|2022-02-28 08:07:30|432.92|431|432.05|430.13|432.92|431|431.55|429.63|0
1646035660000|2022-02-28 08:07:40|431.67|429.75|432.55|430.63|432.92|431|431.67|429.75|0
1646035670000|2022-02-28 08:07:50|432.92|431|431.43|429.51|432.92|431|431.43|429.51|0
1646035680000|2022-02-28 08:08:00|432.8|430.88|433.29|431.37|433.66|431.74|432.8|430.88|0
1646035690000|2022-02-28 08:08:10|432.42|430.5|431.8|429.88|433.04|431.12|431.8|429.88|0
1646035700000|2022-02-28 08:08:20|431.18|429.26|431.31|429.39|431.43|429.51|430.56|428.64|0
1646035710000|2022-02-28 08:08:30|432.55|430.63|432.92|431|432.92|431|431.92|430|0
1646035720000|2022-02-28 08:08:40|433.29|431.37|432.17|430.25|433.29|431.37|432.17|430.25|0
1646035730000|2022-02-28 08:08:50|432.3|430.38|432.67|430.75|432.67|430.75|432.3|430.38|0
1646035740000|2022-02-28 08:09:00|433.41|431.49|432.05|430.13|433.41|431.49|432.05|430.13|0
1646035750000|2022-02-28 08:09:10|432.55|430.63|432.42|430.5|432.67|430.75|431.92|430|0
1646035760000|2022-02-28 08:09:20|432.92|431|433.41|431.49|433.41|431.49|432.42|430.5|0
1646035770000|2022-02-28 08:09:30|433.16|431.24|434.04|432.12|434.04|432.12|433.16|431.24|0
1646035780000|2022-02-28 08:09:40|433.91|431.99|434.65|432.73|434.65|432.73|433.91|431.99|0
1646035790000|2022-02-28 08:09:50|434.16|432.24|435.9|433.98|435.9|433.98|434.16|432.24|0
1646035800000|2022-02-28 08:10:00|436.15|434.23|433.91|431.99|436.39|434.47|433.91|431.99|0
1646035810000|2022-02-28 08:10:10|434.16|432.24|432.17|430.25|434.16|432.24|432.17|430.25|0
1646035820000|2022-02-28 08:10:20|431.18|429.26|432.8|430.88|432.92|431|431.18|429.26|0
1646035830000|2022-02-28 08:10:30|432.3|430.38|430.93|429.01|432.3|430.38|430.93|429.01|0
1646035840000|2022-02-28 08:10:40|431.8|429.88|431.67|429.75|432.17|430.25|431.67|429.75|0
1646035850000|2022-02-28 08:10:50|432.67|430.75|434.16|432.24|434.16|432.24|432.67|430.75|0
1646035860000|2022-02-28 08:11:00|433.66|431.74|434.9|432.98|434.9|432.98|433.16|431.24|0
1646035870000|2022-02-28 08:11:10|435.4|433.48|435.65|433.73|435.65|433.73|434.29|432.37|0
1646035880000|2022-02-28 08:11:20|434.53|432.61|435.15|433.23|435.4|433.48|434.53|432.61|0
1646035890000|2022-02-28 08:11:30|435.65|433.73|435.65|433.73|435.65|433.73|435.65|433.73|0
1646035900000|2022-02-28 08:11:40|435.28|433.36|436.15|434.23|436.15|434.23|435.28|433.36|0
1646035910000|2022-02-28 08:11:50|435.78|433.86|434.9|432.98|435.78|433.86|434.9|432.98|0
1646035920000|2022-02-28 08:12:00|434.65|432.73|435.15|433.23|435.15|433.23|434.65|432.73|0
1646035930000|2022-02-28 08:12:10|434.41|432.49|433.91|431.99|434.41|432.49|433.91|431.99|0
1646035940000|2022-02-28 08:12:20|435.4|433.48|437.64|435.72|437.64|435.72|435.4|433.48|0
1646035950000|2022-02-28 08:12:30|437.39|435.47|437.88|435.96|437.88|435.96|437.39|435.47|0
1646035960000|2022-02-28 08:12:40|437.27|435.35|437.64|435.72|437.64|435.72|436.39|434.47|0
1646035970000|2022-02-28 08:12:50|437.39|435.47|438.88|436.96|438.88|436.96|437.39|435.47|0
1646035980000|2022-02-28 08:13:00|439.87|437.95|440.87|438.95|440.87|438.95|439.87|437.95|0
1646035990000|2022-02-28 08:13:10|441|439.08|440.37|438.45|442.11|440.19|440.37|438.45|0
1646036000000|2022-02-28 08:13:20|441.36|439.44|441.86|439.94|441.99|440.07|441.36|439.44|0
1646036010000|2022-02-28 08:13:30|441.12|439.2|440.12|438.2|441.12|439.2|439.87|437.95|0
1646036020000|2022-02-28 08:13:40|440.37|438.45|439.01|437.09|440.87|438.95|439.01|437.09|0
1646036030000|2022-02-28 08:13:50|438.26|436.34|439.51|437.59|439.51|437.59|438.26|436.34|0
1646036040000|2022-02-28 08:14:00|439.38|437.46|440|438.08|440.62|438.7|439.38|437.46|0
1646036050000|2022-02-28 08:14:10|441.74|439.82|442.49|440.57|442.49|440.57|441.49|439.57|0
1646036060000|2022-02-28 08:14:20|441.99|440.07|442.74|440.82|442.74|440.82|441.74|439.82|0
1646036070000|2022-02-28 08:14:30|442.86|440.94|444.48|442.56|444.48|442.56|442.86|440.94|0
1646036080000|2022-02-28 08:14:40|444.1|442.18|442.24|440.32|444.1|442.18|442.24|440.32|0
1646036090000|2022-02-28 08:14:50|442.11|440.19|442.11|440.19|443.23|441.31|442.11|440.19|0
1646036100000|2022-02-28 08:15:00|440.37|438.45|440.62|438.7|440.62|438.7|439.62|437.7|0
1646036110000|2022-02-28 08:15:10|440.12|438.2|438.13|436.21|440.12|438.2|438.13|436.21|0
1646036120000|2022-02-28 08:15:20|439.01|437.09|439.13|437.21|439.26|437.34|438.88|436.96|0
1646036130000|2022-02-28 08:15:30|438.88|436.96|437.52|435.6|438.88|436.96|437.52|435.6|0
1646036140000|2022-02-28 08:15:40|437.64|435.72|437.64|435.72|438.01|436.09|437.64|435.72|0
1646036150000|2022-02-28 08:15:50|437.14|435.22|436.39|434.47|437.64|435.72|436.39|434.47|0
1646036160000|2022-02-28 08:16:00|436.27|434.35|436.14|434.22|436.27|434.35|435.78|433.86|0
1646036170000|2022-02-28 08:16:10|435.78|433.86|437.39|435.47|437.39|435.47|435.78|433.86|0
1646036180000|2022-02-28 08:16:20|436.77|434.85|437.39|435.47|437.39|435.47|436.64|434.72|0
1646036190000|2022-02-28 08:16:30|438.26|436.34|439.13|437.21|439.13|437.21|438.01|436.09|0
1646036200000|2022-02-28 08:16:40|438.63|436.71|438.38|436.46|438.88|436.96|438.38|436.46|0
1646036210000|2022-02-28 08:16:50|438.63|436.71|439.5|437.58|440|438.08|438.63|436.71|0
1646036220000|2022-02-28 08:17:00|440.25|438.33|439.87|437.95|440.37|438.45|439.87|437.95|0
1646036230000|2022-02-28 08:17:10|439.75|437.83|437.39|435.47|439.75|437.83|437.39|435.47|0
1646036240000|2022-02-28 08:17:20|438.38|436.46|439.13|437.21|439.26|437.34|438.38|436.46|0
1646036250000|2022-02-28 08:17:30|438.63|436.71|437.64|435.72|438.63|436.71|437.64|435.72|0
1646036260000|2022-02-28 08:17:40|437.76|435.84|439.87|437.95|439.87|437.95|437.14|435.22|0
1646036270000|2022-02-28 08:17:50|440.37|438.45|439.62|437.7|440.37|438.45|439.62|437.7|0
1646036280000|2022-02-28 08:18:00|439.75|437.83|439.62|437.7|439.75|437.83|438.88|436.96|0
1646036290000|2022-02-28 08:18:10|438.76|436.84|440.75|438.83|440.75|438.83|438.63|436.71|0
1646036300000|2022-02-28 08:18:20|440.62|438.7|440.75|438.83|440.75|438.83|440|438.08|0
1646036310000|2022-02-28 08:18:30|439.13|437.21|436.89|434.97|439.13|437.21|436.64|434.72|0
1646036320000|2022-02-28 08:18:40|438.26|436.34|438.26|436.34|438.88|436.96|438.26|436.34|0
1646036330000|2022-02-28 08:18:50|439.26|437.34|439.01|437.09|439.62|437.7|439.01|437.09|0
1646036340000|2022-02-28 08:19:00|437.76|435.84|439.01|437.09|439.87|437.95|437.76|435.84|0
1646036350000|2022-02-28 08:19:10|438.88|436.96|439.87|437.95|440.12|438.2|438.88|436.96|0
1646036360000|2022-02-28 08:19:20|440|438.08|440.37|438.45|440.62|438.7|440|438.08|0
1646036370000|2022-02-28 08:19:30|440.5|438.58|439.38|437.46|440.5|438.58|439.38|437.46|0
1646036380000|2022-02-28 08:19:40|438.88|436.96|440.62|438.7|441.12|439.2|438.76|436.84|0
1646036390000|2022-02-28 08:19:50|440|438.08|441.36|439.44|441.36|439.44|440|438.08|0
1646036400000|2022-02-28 08:20:00|441.12|439.2|441.36|439.44|441.61|439.69|441.12|439.2|0
1646036410000|2022-02-28 08:20:10|441.24|439.32|442.74|440.82|442.74|440.82|441.24|439.32|0
1646036420000|2022-02-28 08:20:20|442.49|440.57|442.11|440.19|443.1|441.18|441.74|439.82|0
1646036430000|2022-02-28 08:20:30|442.61|440.69|440.5|438.58|442.61|440.69|440.5|438.58|0
1646036440000|2022-02-28 08:20:40|439.38|437.46|438.88|436.96|439.5|437.58|438.63|436.71|0
1646036450000|2022-02-28 08:20:50|438.63|436.71|438.26|436.34|438.63|436.71|437.64|435.72|0
1646036460000|2022-02-28 08:21:00|437.76|435.84|440.37|438.45|440.37|438.45|437.76|435.84|0
1646036470000|2022-02-28 08:21:10|440.62|438.7|440.62|438.7|441.12|439.2|440.62|438.7|0
1646036480000|2022-02-28 08:21:20|441.61|439.69|442.36|440.44|442.36|440.44|441.12|439.2|0
1646036490000|2022-02-28 08:21:30|442.11|440.19|440.37|438.45|442.11|440.19|439.87|437.95|0
1646036500000|2022-02-28 08:21:40|441.24|439.32|441.36|439.44|441.36|439.44|440.87|438.95|0
1646036510000|2022-02-28 08:21:50|442.61|440.69|441.74|439.82|442.61|440.69|441.74|439.82|0
1646036520000|2022-02-28 08:22:00|440.87|438.95|441.74|439.82|441.74|439.82|440.87|438.95|0
1646036530000|2022-02-28 08:22:10|442.86|440.94|443.73|441.81|443.98|442.06|442.86|440.94|0
1646036540000|2022-02-28 08:22:20|443.85|441.93|442.11|440.19|444.1|442.18|442.11|440.19|0
1646036550000|2022-02-28 08:22:30|442.86|440.94|443.1|441.18|443.1|441.18|442.86|440.94|0
1646036560000|2022-02-28 08:22:40|442.61|440.69|441.61|439.69|442.61|440.69|441.61|439.69|0
1646036570000|2022-02-28 08:22:50|441.36|439.44|441|439.08|442.36|440.44|441|439.08|0
1646036580000|2022-02-28 08:23:00|441.12|439.2|441.86|439.94|441.86|439.94|441.12|439.2|0
1646036590000|2022-02-28 08:23:10|441.36|439.44|440|438.08|441.36|439.44|440|438.08|0
1646036600000|2022-02-28 08:23:20|440.25|438.33|441.12|439.2|441.12|439.2|440.12|438.2|0
1646036610000|2022-02-28 08:23:30|440.62|438.7|442.99|441.07|442.99|441.07|440.62|438.7|0
1646036620000|2022-02-28 08:23:40|443.6|441.68|442.99|441.07|444.6|442.68|442.99|441.07|0
1646036630000|2022-02-28 08:23:50|443.23|441.31|442.61|440.69|443.48|441.56|442.61|440.69|0
1646036640000|2022-02-28 08:24:00|442.86|440.94|442.24|440.32|442.86|440.94|441.74|439.82|0
1646036650000|2022-02-28 08:24:10|442.11|440.19|440.75|438.83|442.11|440.19|440.75|438.83|0
1646036660000|2022-02-28 08:24:20|441.99|440.07|444.73|442.81|444.73|442.81|441.99|440.07|0
1646036670000|2022-02-28 08:24:30|444.48|442.56|444.6|442.68|444.6|442.68|443.85|441.93|0
1646036680000|2022-02-28 08:24:40|444.23|442.31|444.97|443.05|444.97|443.05|444.23|442.31|0
1646036690000|2022-02-28 08:24:50|445.34|443.42|445.09|443.17|445.47|443.55|445.09|443.17|0
1646036700000|2022-02-28 08:25:00|444.85|442.93|444.48|442.56|444.85|442.93|443.98|442.06|0
1646036710000|2022-02-28 08:25:10|444.35|442.43|443.35|441.43|444.35|442.43|442.74|440.82|0
1646036720000|2022-02-28 08:25:20|443.23|441.31|444.35|442.43|444.73|442.81|443.1|441.18|0
1646036730000|2022-02-28 08:25:30|442.86|440.94|442.99|441.07|443.23|441.31|442.86|440.94|0
1646036740000|2022-02-28 08:25:40|442.86|440.94|442.74|440.82|443.1|441.18|442.74|440.82|0
1646036750000|2022-02-28 08:25:50|442.99|441.07|443.85|441.93|443.85|441.93|442.86|440.94|0
1646036760000|2022-02-28 08:26:00|443.73|441.81|443.6|441.68|444.85|442.93|443.6|441.68|0
1646036770000|2022-02-28 08:26:10|444.1|442.18|442.99|441.07|444.1|442.18|442.99|441.07|0
1646036780000|2022-02-28 08:26:20|443.48|441.56|443.1|441.18|443.48|441.56|442.36|440.44|0
1646036790000|2022-02-28 08:26:30|442.99|441.07|442.99|441.07|442.99|441.07|442.99|441.07|0
1646036800000|2022-02-28 08:26:40|443.1|441.18|443.1|441.18|443.23|441.31|442.61|440.69|0
1646036810000|2022-02-28 08:26:50|443.6|441.68|443.35|441.43|443.73|441.81|443.35|441.43|0
1646036820000|2022-02-28 08:27:00|443.6|441.68|443.6|441.68|443.73|441.81|441.86|439.94|0
1646036830000|2022-02-28 08:27:10|443.35|441.43|443.6|441.68|443.6|441.68|443.35|441.43|0
1646036840000|2022-02-28 08:27:20|444.85|442.93|445.34|443.42|445.34|443.42|444.85|442.93|0
1646036850000|2022-02-28 08:27:30|445.09|443.17|444.1|442.18|445.34|443.42|444.1|442.18|0
1646036860000|2022-02-28 08:27:40|443.6|441.68|443.48|441.56|443.6|441.68|443.35|441.43|0
1646036870000|2022-02-28 08:27:50|443.85|441.93|442.36|440.44|443.85|441.93|442.36|440.44|0
1646036880000|2022-02-28 08:28:00|442.24|440.32|442.61|440.69|442.61|440.69|442.24|440.32|0
1646036890000|2022-02-28 08:28:10|442.11|440.19|442.36|440.44|442.36|440.44|442.11|440.19|0
1646036900000|2022-02-28 08:28:20|443.35|441.43|442.24|440.32|443.35|441.43|442.24|440.32|0
1646036910000|2022-02-28 08:28:30|442.49|440.57|443.6|441.68|444.48|442.56|442.49|440.57|0
1646036920000|2022-02-28 08:28:40|442.74|440.82|442.49|440.57|442.74|440.82|442.49|440.57|0
1646036930000|2022-02-28 08:28:50|442.61|440.69|442.61|440.69|443.1|441.18|442.61|440.69|0
1646036940000|2022-02-28 08:29:00|442.86|440.94|441.61|439.69|442.86|440.94|441.61|439.69|0
1646036950000|2022-02-28 08:29:10|441.99|440.07|441.61|439.69|442.49|440.57|441.61|439.69|0
1646036960000|2022-02-28 08:29:20|440.87|438.95|442.36|440.44|442.36|440.44|440.87|438.95|0
1646036970000|2022-02-28 08:29:30|441.86|439.94|441.86|439.94|442.11|440.19|441.86|439.94|0
1646036980000|2022-02-28 08:29:40|441.49|439.57|441.36|439.44|441.61|439.69|441.36|439.44|0
1646036990000|2022-02-28 08:29:50|441.74|439.82|441|439.08|441.74|439.82|440.87|438.95|0
1646037000000|2022-02-28 08:30:00|441.12|439.2|441.49|439.57|442.36|440.44|441.12|439.2|0
1646037010000|2022-02-28 08:30:10|440.62|438.7|441.74|439.82|441.74|439.82|440.62|438.7|0
1646037020000|2022-02-28 08:30:20|442.61|440.69|442.86|440.94|442.86|440.94|442.24|440.32|0
1646037030000|2022-02-28 08:30:30|441.74|439.82|441.24|439.32|441.86|439.94|441.24|439.32|0
1646037040000|2022-02-28 08:30:40|442.11|440.19|441.61|439.69|442.11|440.19|441.61|439.69|0
1646037050000|2022-02-28 08:30:50|441.99|440.07|442.74|440.82|442.74|440.82|441.99|440.07|0
1646037060000|2022-02-28 08:31:00|442.49|440.57|442.36|440.44|442.49|440.57|441.99|440.07|0
1646037070000|2022-02-28 08:31:10|443.35|441.43|442.61|440.69|443.35|441.43|442.61|440.69|0
1646037080000|2022-02-28 08:31:20|442.86|440.94|443.23|441.31|443.23|441.31|442.86|440.94|0
1646037090000|2022-02-28 08:31:30|443.6|441.68|444.35|442.43|444.6|442.68|443.6|441.68|0
1646037100000|2022-02-28 08:31:40|443.35|441.43|441.74|439.82|443.35|441.43|441.74|439.82|0
1646037110000|2022-02-28 08:31:50|442.36|440.44|442.36|440.44|442.49|440.57|441.74|439.82|0
1646037120000|2022-02-28 08:32:00|442.24|440.32|442.36|440.44|442.49|440.57|441.36|439.44|0
1646037130000|2022-02-28 08:32:10|442.98|441.06|442.86|440.94|443.23|441.31|442.86|440.94|0
1646037140000|2022-02-28 08:32:20|443.1|441.18|443.85|441.93|443.85|441.93|442.61|440.69|0
1646037150000|2022-02-28 08:32:30|443.35|441.43|443.85|441.93|443.85|441.93|443.1|441.18|0
1646037160000|2022-02-28 08:32:40|444.85|442.93|444.48|442.56|444.85|442.93|444.35|442.43|0
1646037170000|2022-02-28 08:32:50|444.73|442.81|443.85|441.93|444.73|442.81|443.85|441.93|0
1646037180000|2022-02-28 08:33:00|443.6|441.68|443.6|441.68|443.6|441.68|443.23|441.31|0
1646037190000|2022-02-28 08:33:10|443.85|441.93|444.6|442.68|444.6|442.68|443.85|441.93|0
1646037200000|2022-02-28 08:33:20|445.22|443.3|444.6|442.68|445.22|443.3|444.6|442.68|0
1646037210000|2022-02-28 08:33:30|444.84|442.92|444.1|442.18|444.84|442.92|444.1|442.18|0
1646037220000|2022-02-28 08:33:40|444.23|442.31|444.35|442.43|444.48|442.56|444.23|442.31|0
1646037230000|2022-02-28 08:33:50|444.6|442.68|443.73|441.81|444.6|442.68|443.73|441.81|0
1646037240000|2022-02-28 08:34:00|444.23|442.31|444.23|442.31|444.23|442.31|443.48|441.56|0
1646037250000|2022-02-28 08:34:10|444.48|442.56|443.85|441.93|444.48|442.56|443.73|441.81|0
1646037260000|2022-02-28 08:34:20|444.48|442.56|446.83|444.91|446.83|444.91|444.48|442.56|0
1646037270000|2022-02-28 08:34:30|446.59|444.67|446.83|444.91|446.96|445.04|446.59|444.67|0
1646037280000|2022-02-28 08:34:40|447.08|445.16|447.33|445.41|447.33|445.41|447.08|445.16|0
1646037290000|2022-02-28 08:34:50|446.59|444.67|446.96|445.04|446.96|445.04|446.09|444.17|0
1646037300000|2022-02-28 08:35:00|446.59|444.67|446.22|444.3|446.59|444.67|445.84|443.92|0
1646037310000|2022-02-28 08:35:10|446.72|444.8|446.34|444.42|446.72|444.8|446.34|444.42|0
1646037320000|2022-02-28 08:35:20|446.09|444.17|446.47|444.55|446.83|444.91|446.09|444.17|0
1646037330000|2022-02-28 08:35:30|446.59|444.67|446.72|444.8|446.72|444.8|445.97|444.05|0
1646037340000|2022-02-28 08:35:40|446.09|444.17|445.84|443.92|446.09|444.17|444.84|442.92|0
1646037350000|2022-02-28 08:35:50|446.47|444.55|445.97|444.05|446.47|444.55|445.97|444.05|0
1646037360000|2022-02-28 08:36:00|446.34|444.42|447.08|445.16|447.08|445.16|446.34|444.42|0
1646037370000|2022-02-28 08:36:10|446.59|444.67|446.09|444.17|446.83|444.91|446.09|444.17|0
1646037380000|2022-02-28 08:36:20|446.34|444.42|445.59|443.67|446.34|444.42|445.59|443.67|0
1646037390000|2022-02-28 08:36:30|446.09|444.17|445.84|443.92|446.09|444.17|444.84|442.92|0
1646037400000|2022-02-28 08:36:40|446.47|444.55|447.08|445.16|447.08|445.16|446.47|444.55|0
1646037410000|2022-02-28 08:36:50|446.83|444.91|447.83|445.91|447.83|445.91|446.83|444.91|0
1646037420000|2022-02-28 08:37:00|448.33|446.41|447.96|446.04|448.33|446.41|447.83|445.91|0
1646037430000|2022-02-28 08:37:10|447.58|445.66|447.58|445.66|447.58|445.66|447.46|445.54|0
1646037440000|2022-02-28 08:37:20|448.33|446.41|448.58|446.66|448.58|446.66|448.08|446.16|0
1646037450000|2022-02-28 08:37:30|449.45|447.53|448.82|446.9|449.57|447.65|448.71|446.79|0
1646037460000|2022-02-28 08:37:40|448.58|446.66|450.07|448.15|450.07|448.15|448.33|446.41|0
1646037470000|2022-02-28 08:37:50|449.82|447.9|452.19|450.27|452.19|450.27|449.82|447.9|0
1646037480000|2022-02-28 08:38:00|451.81|449.89|451.94|450.02|451.94|450.02|451.19|449.27|0
1646037490000|2022-02-28 08:38:10|451.81|449.89|451.97|450.05|452.09|450.17|451.47|449.55|0
1646037500000|2022-02-28 08:38:20|451.34|449.42|451.59|449.67|451.59|449.67|450.84|448.92|0
1646037510000|2022-02-28 08:38:30|452.33|450.41|451.59|449.67|452.33|450.41|451.59|449.67|0
1646037520000|2022-02-28 08:38:40|450.72|448.8|452.09|450.17|452.58|450.66|450.72|448.8|0
1646037530000|2022-02-28 08:38:50|452.33|450.41|452.58|450.66|452.83|450.91|452.33|450.41|0
1646037540000|2022-02-28 08:39:00|452.33|450.41|452.58|450.66|452.58|450.66|452.33|450.41|0
1646037550000|2022-02-28 08:39:10|452.83|450.91|451.84|449.92|452.83|450.91|451.47|449.55|0
1646037560000|2022-02-28 08:39:20|452.09|450.17|452.22|450.3|452.46|450.54|452.09|450.17|0
1646037570000|2022-02-28 08:39:30|452.46|450.54|451.97|450.05|452.71|450.79|451.97|450.05|0
1646037580000|2022-02-28 08:39:40|451.84|449.92|452.33|450.41|452.33|450.41|451.84|449.92|0
1646037590000|2022-02-28 08:39:50|452.58|450.66|452.83|450.91|452.83|450.91|452.22|450.3|0
1646037600000|2022-02-28 08:40:00|452.46|450.54|450.84|448.92|452.46|450.54|450.59|448.67|0
1646037610000|2022-02-28 08:40:10|451.09|449.17|451.22|449.3|451.22|449.3|451.09|449.17|0
1646037620000|2022-02-28 08:40:20|451.59|449.67|451.59|449.67|452.09|450.17|451.59|449.67|0
1646037630000|2022-02-28 08:40:30|451.47|449.55|452.09|450.17|452.09|450.17|451.34|449.42|0
1646037640000|2022-02-28 08:40:40|452.33|450.41|451.72|449.8|452.33|450.41|451.72|449.8|0
1646037650000|2022-02-28 08:40:50|452.09|450.17|450.1|448.18|452.09|450.17|450.1|448.18|0
1646037660000|2022-02-28 08:41:00|450.84|448.92|450.97|449.05|450.97|449.05|450.72|448.8|0
1646037670000|2022-02-28 08:41:10|450.84|448.92|451.22|449.3|451.34|449.42|450.72|448.8|0
1646037680000|2022-02-28 08:41:20|451.09|449.17|452.83|450.91|452.83|450.91|451.09|449.17|0
1646037690000|2022-02-28 08:41:30|452.46|450.54|452.58|450.66|452.58|450.66|452.46|450.54|0
1646037700000|2022-02-28 08:41:40|454.95|453.03|454.95|453.03|454.95|453.03|454.57|452.65|0
1646037710000|2022-02-28 08:41:50|455.57|453.65|454.95|453.03|455.57|453.65|454.95|453.03|0
1646037720000|2022-02-28 08:42:00|455.32|453.4|455.32|453.4|455.32|453.4|455.2|453.28|0
1646037730000|2022-02-28 08:42:10|455.45|453.53|455.57|453.65|455.57|453.65|455.45|453.53|0
1646037740000|2022-02-28 08:42:20|455.45|453.53|457.81|455.89|457.81|455.89|455.45|453.53|0
1646037750000|2022-02-28 08:42:30|457.19|455.27|456.56|454.64|457.19|455.27|456.56|454.64|0
1646037760000|2022-02-28 08:42:40|455.95|454.03|455.82|453.9|456.45|454.53|455.82|453.9|0
1646037770000|2022-02-28 08:42:50|455.95|454.03|455.7|453.78|456.2|454.28|455.57|453.65|0
1646037780000|2022-02-28 08:43:00|456.45|454.53|455.7|453.78|456.45|454.53|455.7|453.78|0
1646037790000|2022-02-28 08:43:10|456.07|454.15|457.19|455.27|457.19|455.27|456.07|454.15|0
1646037800000|2022-02-28 08:43:20|457.81|455.89|458.06|456.14|458.19|456.27|457.81|455.89|0
1646037810000|2022-02-28 08:43:30|458.8|456.88|458.68|456.76|458.8|456.88|458.19|456.27|0
1646037820000|2022-02-28 08:43:40|458.31|456.39|457.69|455.77|458.31|456.39|457.69|455.77|0
1646037830000|2022-02-28 08:43:50|456.56|454.64|457.44|455.52|457.44|455.52|456.56|454.64|0
1646037840000|2022-02-28 08:44:00|457.31|455.39|456.94|455.02|457.31|455.39|456.81|454.89|0
1646037850000|2022-02-28 08:44:10|456.2|454.28|456.2|454.28|456.56|454.64|456.2|454.28|0
1646037860000|2022-02-28 08:44:20|455.45|453.53|456.81|454.89|457.06|455.14|455.45|453.53|0
1646037870000|2022-02-28 08:44:30|456.44|454.52|456.69|454.77|456.69|454.77|455.82|453.9|0
1646037880000|2022-02-28 08:44:40|456.44|454.52|456.32|454.4|456.69|454.77|456.07|454.15|0
1646037890000|2022-02-28 08:44:50|456.56|454.64|455.95|454.03|456.56|454.64|455.95|454.03|0
1646037900000|2022-02-28 08:45:00|456.69|454.77|457.06|455.14|457.06|455.14|456.69|454.77|0
1646037910000|2022-02-28 08:45:10|457.69|455.77|457.81|455.89|457.81|455.89|457.19|455.27|0
1646037920000|2022-02-28 08:45:20|457.44|455.52|457.19|455.27|457.94|456.02|457.19|455.27|0
1646037930000|2022-02-28 08:45:30|457.06|455.14|457.19|455.27|457.19|455.27|457.06|455.14|0
1646037940000|2022-02-28 08:45:40|457.44|455.52|457.56|455.64|457.69|455.77|457.06|455.14|0
1646037950000|2022-02-28 08:45:50|457.44|455.52|458.31|456.39|458.31|456.39|457.31|455.39|0
1646037960000|2022-02-28 08:46:00|458.06|456.14|458.19|456.27|458.19|456.27|457.56|455.64|0
1646037970000|2022-02-28 08:46:10|457.94|456.02|458.8|456.88|458.8|456.88|457.94|456.02|0
1646037980000|2022-02-28 08:46:20|458.68|456.76|457.81|455.89|458.68|456.76|457.81|455.89|0
1646037990000|2022-02-28 08:46:30|457.94|456.02|458.31|456.39|458.68|456.76|457.94|456.02|0
1646038000000|2022-02-28 08:46:40|458.44|456.52|458.06|456.14|458.56|456.64|457.81|455.89|0
1646038010000|2022-02-28 08:46:50|458.19|456.27|458.56|456.64|459.05|457.13|458.19|456.27|0
1646038020000|2022-02-28 08:47:00|458.93|457.01|458.56|456.64|458.93|457.01|458.56|456.64|0
1646038030000|2022-02-28 08:47:10|458.68|456.76|457.31|455.39|458.68|456.76|457.31|455.39|0
1646038040000|2022-02-28 08:47:20|456.32|454.4|456.69|454.77|456.69|454.77|456.2|454.28|0
1646038050000|2022-02-28 08:47:30|456.56|454.64|456.44|454.52|457.06|455.14|456.44|454.52|0
1646038060000|2022-02-28 08:47:40|456.2|454.28|457.19|455.27|457.19|455.27|456.2|454.28|0
1646038070000|2022-02-28 08:47:50|457.81|455.89|457.94|456.02|458.19|456.27|457.81|455.89|0
1646038080000|2022-02-28 08:48:00|458.19|456.27|458.8|456.88|458.93|457.01|458.19|456.27|0
1646038090000|2022-02-28 08:48:10|458.93|457.01|458.56|456.64|459.05|457.13|458.56|456.64|0
1646038100000|2022-02-28 08:48:20|458.31|456.39|458.31|456.39|458.8|456.88|458.31|456.39|0
1646038110000|2022-02-28 08:48:30|457.69|455.77|456.69|454.77|457.69|455.77|456.44|454.52|0
1646038120000|2022-02-28 08:48:40|455.2|453.28|455.45|453.53|455.57|453.65|455.2|453.28|0
1646038130000|2022-02-28 08:48:50|455.2|453.28|455.95|454.03|455.95|454.03|455.2|453.28|0
1646038140000|2022-02-28 08:49:00|455.7|453.78|454.08|452.16|455.7|453.78|454.08|452.16|0
1646038150000|2022-02-28 08:49:10|453.71|451.79|455.45|453.53|455.45|453.53|453.33|451.41|0
1646038160000|2022-02-28 08:49:20|454.32|452.4|453.33|451.41|454.32|452.4|453.33|451.41|0
1646038170000|2022-02-28 08:49:30|453.46|451.54|454.08|452.16|454.08|452.16|453.46|451.54|0
1646038180000|2022-02-28 08:49:40|453.96|452.04|454.95|453.03|454.95|453.03|453.96|452.04|0
1646038190000|2022-02-28 08:49:50|455.57|453.65|455.07|453.15|455.7|453.78|455.07|453.15|0
1646038200000|2022-02-28 08:50:00|454.95|453.03|455.2|453.28|456.07|454.15|454.95|453.03|0
1646038210000|2022-02-28 08:50:10|454.95|453.03|453.96|452.04|454.95|453.03|453.96|452.04|0
1646038220000|2022-02-28 08:50:20|453.21|451.29|454.57|452.65|454.57|452.65|453.21|451.29|0
1646038230000|2022-02-28 08:50:30|454.21|452.29|455.2|453.28|455.2|453.28|454.21|452.29|0
1646038240000|2022-02-28 08:50:40|455.45|453.53|455.2|453.28|455.7|453.78|454.82|452.9|0
1646038250000|2022-02-28 08:50:50|454.57|452.65|454.95|453.03|455.07|453.15|454.57|452.65|0
1646038260000|2022-02-28 08:51:00|455.45|453.53|455.45|453.53|455.45|453.53|455.2|453.28|0
1646038270000|2022-02-28 08:51:10|455.32|453.4|453.46|451.54|455.32|453.4|453.46|451.54|0
1646038280000|2022-02-28 08:51:20|453.21|451.29|453.46|451.54|453.46|451.54|453.21|451.29|0
1646038290000|2022-02-28 08:51:30|453.08|451.16|451.97|450.05|453.08|451.16|451.97|450.05|0
1646038300000|2022-02-28 08:51:40|452.46|450.54|453.21|451.29|453.21|451.29|452.46|450.54|0
1646038310000|2022-02-28 08:51:50|453.46|451.54|452.58|450.66|453.58|451.66|452.58|450.66|0
1646038320000|2022-02-28 08:52:00|452.09|450.17|452.96|451.04|452.96|451.04|452.09|450.17|0
1646038330000|2022-02-28 08:52:10|453.08|451.16|453.08|451.16|453.58|451.66|453.08|451.16|0
1646038340000|2022-02-28 08:52:20|452.96|451.04|452.96|451.04|453.33|451.41|452.83|450.91|0
1646038350000|2022-02-28 08:52:30|453.08|451.16|452.83|450.91|453.08|451.16|452.21|450.29|0
1646038360000|2022-02-28 08:52:40|452.96|451.04|453.58|451.66|453.58|451.66|452.96|451.04|0
1646038370000|2022-02-28 08:52:50|453.71|451.79|453.71|451.79|453.71|451.79|453.58|451.66|0
1646038380000|2022-02-28 08:53:00|453.58|451.66|454.57|452.65|454.57|452.65|453.58|451.66|0
1646038390000|2022-02-28 08:53:10|454.45|452.53|454.45|452.53|454.45|452.53|453.96|452.04|0
1646038400000|2022-02-28 08:53:20|454.7|452.78|453.83|451.91|455.07|453.15|453.83|451.91|0
1646038410000|2022-02-28 08:53:30|453.46|451.54|453.96|452.04|453.96|452.04|453.46|451.54|0
1646038420000|2022-02-28 08:53:40|454.45|452.53|454.45|452.53|454.45|452.53|454.45|452.53|0
1646038430000|2022-02-28 08:53:50|453.58|451.66|453.58|451.66|454.21|452.29|453.58|451.66|0
1646038440000|2022-02-28 08:54:00|453.46|451.54|453.08|451.16|454.45|452.53|453.08|451.16|0
1646038450000|2022-02-28 08:54:10|453.21|451.29|453.71|451.79|453.71|451.79|453.21|451.29|0
1646038460000|2022-02-28 08:54:20|453.46|451.54|452.09|450.17|453.46|451.54|452.09|450.17|0
1646038470000|2022-02-28 08:54:30|452.58|450.66|452.71|450.79|452.71|450.79|452.46|450.54|0
1646038480000|2022-02-28 08:54:40|452.96|451.04|452.33|450.41|453.08|451.16|452.33|450.41|0
1646038490000|2022-02-28 08:54:50|452.46|450.54|452.46|450.54|452.83|450.91|452.46|450.54|0
1646038500000|2022-02-28 08:55:00|451.84|449.92|452.09|450.17|452.09|450.17|451.72|449.8|0
1646038510000|2022-02-28 08:55:10|452.58|450.66|453.96|452.04|453.96|452.04|452.58|450.66|0
1646038520000|2022-02-28 08:55:20|453.83|451.91|452.71|450.79|453.83|451.91|452.71|450.79|0
1646038530000|2022-02-28 08:55:30|452.96|451.04|452.33|450.41|452.96|451.04|451.97|450.05|0
1646038540000|2022-02-28 08:55:40|452.21|450.29|452.71|450.79|452.71|450.79|452.21|450.29|0
1646038550000|2022-02-28 08:55:50|452.96|451.04|452.21|450.29|452.96|451.04|452.21|450.29|0
1646038560000|2022-02-28 08:56:00|451.97|450.05|451.22|449.3|451.97|450.05|451.22|449.3|0
1646038570000|2022-02-28 08:56:10|451.47|449.55|452.46|450.54|452.46|450.54|451.47|449.55|0
1646038580000|2022-02-28 08:56:20|452.21|450.29|452.58|450.66|452.58|450.66|452.21|450.29|0
1646038590000|2022-02-28 08:56:30|452.71|450.79|452.71|450.79|452.71|450.79|452.46|450.54|0
1646038600000|2022-02-28 08:56:40|452.58|450.66|452.46|450.54|452.58|450.66|452.46|450.54|0
1646038610000|2022-02-28 08:56:50|452.21|450.29|453.08|451.16|453.08|451.16|451.97|450.05|0
1646038620000|2022-02-28 08:57:00|452.33|450.41|452.58|450.66|452.58|450.66|452.33|450.41|0
1646038630000|2022-02-28 08:57:10|452.46|450.54|450.59|448.67|452.46|450.54|450.59|448.67|0
1646038640000|2022-02-28 08:57:20|450.72|448.8|450.72|448.8|451.22|449.3|450.72|448.8|0
1646038650000|2022-02-28 08:57:30|450.84|448.92|452.46|450.54|452.71|450.79|450.84|448.92|0
1646038660000|2022-02-28 08:57:40|451.47|449.55|451.72|449.8|451.72|449.8|451.47|449.55|0
1646038670000|2022-02-28 08:57:50|451.34|449.42|451.22|449.3|451.97|450.05|451.22|449.3|0
1646038680000|2022-02-28 08:58:00|451.72|449.8|451.34|449.42|451.72|449.8|451.34|449.42|0
1646038690000|2022-02-28 08:58:10|451.72|449.8|452.58|450.66|452.58|450.66|451.72|449.8|0
1646038700000|2022-02-28 08:58:20|452.09|450.17|451.22|449.3|452.09|450.17|451.22|449.3|0
1646038710000|2022-02-28 08:58:30|451.09|449.17|451.09|449.17|451.09|449.17|450.34|448.42|0
1646038720000|2022-02-28 08:58:40|451.72|449.8|452.33|450.41|452.33|450.41|451.72|449.8|0
1646038730000|2022-02-28 08:58:50|452.21|450.29|452.33|450.41|452.46|450.54|452.21|450.29|0
1646038740000|2022-02-28 08:59:00|452.09|450.17|451.47|449.55|452.09|450.17|451.47|449.55|0
1646038750000|2022-02-28 08:59:10|451.59|449.67|451.59|449.67|451.72|449.8|451.59|449.67|0
1646038760000|2022-02-28 08:59:20|451.97|450.05|452.09|450.17|452.09|450.17|451.97|450.05|0
1646038770000|2022-02-28 08:59:30|452.21|450.29|451.72|449.8|452.21|450.29|451.47|449.55|0
1646038780000|2022-02-28 08:59:40|450.97|449.05|451.34|449.42|451.34|449.42|450.97|449.05|0
1646038790000|2022-02-28 08:59:50|451.47|449.55|451.47|449.55|451.47|449.55|451.22|449.3|0
1646038800000|2022-02-28 09:00:00|450.97|449.05|450.47|448.55|451.09|449.17|450.47|448.55|0
1646038810000|2022-02-28 09:00:10|450.59|448.67|451.72|449.8|452.33|450.41|450.59|448.67|0
1646038820000|2022-02-28 09:00:20|452.46|450.54|450.97|449.05|452.46|450.54|450.97|449.05|0
1646038830000|2022-02-28 09:00:30|450.84|448.92|450.1|448.18|450.84|448.92|450.1|448.18|0
1646038840000|2022-02-28 09:00:40|449.98|448.06|450.1|448.18|450.34|448.42|449.85|447.93|0
1646038850000|2022-02-28 09:00:50|450.22|448.3|450.34|448.42|450.34|448.42|449.6|447.68|0
1646038860000|2022-02-28 09:01:00|450.59|448.67|450.84|448.92|451.47|449.55|450.59|448.67|0
1646038870000|2022-02-28 09:01:10|450.72|448.8|448.85|446.93|450.72|448.8|448.85|446.93|0
1646038880000|2022-02-28 09:01:20|449.1|447.18|448.98|447.06|449.1|447.18|448.85|446.93|0
1646038890000|2022-02-28 09:01:30|448.6|446.68|448.6|446.68|448.6|446.68|448.35|446.43|0
1646038900000|2022-02-28 09:01:40|448.35|446.43|447.86|445.94|448.35|446.43|447.86|445.94|0
1646038910000|2022-02-28 09:01:50|447.74|445.82|448.11|446.19|448.23|446.31|447.74|445.82|0
1646038920000|2022-02-28 09:02:00|448.23|446.31|448.6|446.68|448.6|446.68|448.23|446.31|0
1646038930000|2022-02-28 09:02:10|448.35|446.43|448.73|446.81|448.73|446.81|447.61|445.69|0
1646038940000|2022-02-28 09:02:20|448.35|446.43|448.48|446.56|448.85|446.93|448.35|446.43|0
1646038950000|2022-02-28 09:02:30|449.73|447.81|447.11|445.19|449.73|447.81|447.11|445.19|0
1646038960000|2022-02-28 09:02:40|448.11|446.19|448.73|446.81|448.85|446.93|448.11|446.19|0
1646038970000|2022-02-28 09:02:50|448.98|447.06|449.35|447.43|449.35|447.43|448.98|447.06|0
1646038980000|2022-02-28 09:03:00|448.85|446.93|449.1|447.18|449.73|447.81|448.85|446.93|0
1646038990000|2022-02-28 09:03:10|449.85|447.93|448.98|447.06|449.85|447.93|448.98|447.06|0
1646039000000|2022-02-28 09:03:20|448.48|446.56|448.23|446.31|448.73|446.81|448.23|446.31|0
1646039010000|2022-02-28 09:03:30|447.99|446.07|448.23|446.31|448.35|446.43|447.99|446.07|0
1646039020000|2022-02-28 09:03:40|448.35|446.43|448.23|446.31|448.35|446.43|448.23|446.31|0
1646039030000|2022-02-28 09:03:50|448.6|446.68|447.86|445.94|448.6|446.68|447.61|445.69|0
1646039040000|2022-02-28 09:04:00|447.24|445.32|446.49|444.57|447.24|445.32|446.49|444.57|0
1646039050000|2022-02-28 09:04:10|445.87|443.95|445.37|443.45|445.87|443.95|444.51|442.59|0
1646039060000|2022-02-28 09:04:20|445.12|443.2|444.38|442.46|445.12|443.2|444.38|442.46|0
1646039070000|2022-02-28 09:04:30|444.01|442.09|442.27|440.35|444.01|442.09|442.27|440.35|0
1646039080000|2022-02-28 09:04:40|442.52|440.6|443.88|441.96|443.88|441.96|442.52|440.6|0
1646039090000|2022-02-28 09:04:50|443.38|441.46|443.26|441.34|443.63|441.71|443.26|441.34|0
1646039100000|2022-02-28 09:05:00|443.51|441.59|438.66|436.74|443.51|441.59|438.66|436.74|0
1646039110000|2022-02-28 09:05:10|439.29|437.37|438.66|436.74|439.41|437.49|438.66|436.74|0
1646039120000|2022-02-28 09:05:20|438.91|436.99|438.91|436.99|438.91|436.99|438.66|436.74|0
1646039130000|2022-02-28 09:05:30|439.16|437.24|438.79|436.87|439.29|437.37|438.54|436.62|0
1646039140000|2022-02-28 09:05:40|439.29|437.37|438.29|436.37|439.41|437.49|438.29|436.37|0
1646039150000|2022-02-28 09:05:50|438.66|436.74|438.29|436.37|438.66|436.74|438.16|436.24|0
1646039160000|2022-02-28 09:06:00|438.04|436.12|439.04|437.12|439.04|437.12|438.04|436.12|0
1646039170000|2022-02-28 09:06:10|438.66|436.74|438.79|436.87|438.79|436.87|438.54|436.62|0
1646039180000|2022-02-28 09:06:20|438.54|436.62|439.16|437.24|439.65|437.73|438.54|436.62|0
1646039190000|2022-02-28 09:06:30|438.54|436.62|437.67|435.75|438.54|436.62|437.67|435.75|0
1646039200000|2022-02-28 09:06:40|437.55|435.63|436.18|434.26|438.04|436.12|436.18|434.26|0
1646039210000|2022-02-28 09:06:50|436.06|434.14|436.31|434.39|436.31|434.39|435.93|434.01|0
1646039220000|2022-02-28 09:07:00|436.18|434.26|436.31|434.39|436.55|434.63|436.18|434.26|0
1646039230000|2022-02-28 09:07:10|435.81|433.89|436.27|434.35|436.27|434.35|435.48|433.56|0
1646039240000|2022-02-28 09:07:20|436.39|434.47|436.64|434.72|437.14|435.22|436.39|434.47|0
1646039250000|2022-02-28 09:07:30|436.77|434.85|436.52|434.6|436.77|434.85|436.52|434.6|0
1646039260000|2022-02-28 09:07:40|436.02|434.1|435.89|433.97|436.02|434.1|435.77|433.85|0
1646039270000|2022-02-28 09:07:50|435.77|433.85|434.53|432.61|435.77|433.85|433.66|431.74|0
1646039280000|2022-02-28 09:08:00|433.79|431.87|433.79|431.87|433.91|431.99|433.54|431.62|0
1646039290000|2022-02-28 09:08:10|432.66|430.74|431.67|429.75|432.91|430.99|431.3|429.38|0
1646039300000|2022-02-28 09:08:20|431.3|429.38|431.55|429.63|432.3|430.38|431.3|429.38|0
1646039310000|2022-02-28 09:08:30|430.92|429|429.43|427.51|430.92|429|429.43|427.51|0
1646039320000|2022-02-28 09:08:40|429.07|427.15|428.94|427.02|429.56|427.64|428.69|426.77|0
1646039330000|2022-02-28 09:08:50|429.19|427.27|429.68|427.76|429.68|427.76|429.19|427.27|0
1646039340000|2022-02-28 09:09:00|429.07|427.15|429.81|427.89|429.81|427.89|429.07|427.15|0
1646039350000|2022-02-28 09:09:10|429.07|427.15|428.94|427.02|429.32|427.4|428.82|426.9|0
1646039360000|2022-02-28 09:09:20|429.81|427.89|429.43|427.51|430.56|428.64|429.43|427.51|0
1646039370000|2022-02-28 09:09:30|429.07|427.15|428.44|426.52|429.07|427.15|428.44|426.52|0
1646039380000|2022-02-28 09:09:40|428.07|426.15|428.19|426.27|428.32|426.4|428.07|426.15|0
1646039390000|2022-02-28 09:09:50|428.69|426.77|428.69|426.77|428.69|426.77|428.57|426.65|0
1646039400000|2022-02-28 09:10:00|428.82|426.9|428.94|427.02|428.94|427.02|428.57|426.65|0
1646039410000|2022-02-28 09:10:10|429.07|427.15|429.81|427.89|429.81|427.89|429.07|427.15|0
1646039420000|2022-02-28 09:10:20|428.94|427.02|427.83|425.91|428.94|427.02|427.83|425.91|0
1646039430000|2022-02-28 09:10:30|428.07|426.15|428.44|426.52|428.44|426.52|427.83|425.91|0
1646039440000|2022-02-28 09:10:40|429.19|427.27|427.33|425.41|429.43|427.51|427.33|425.41|0
1646039450000|2022-02-28 09:10:50|427.2|425.28|427.08|425.16|427.2|425.28|426.83|424.91|0
1646039460000|2022-02-28 09:11:00|427.45|425.53|428.82|426.9|428.82|426.9|427.45|425.53|0
1646039470000|2022-02-28 09:11:10|429.07|427.15|428.57|426.65|429.07|427.15|428.44|426.52|0
1646039480000|2022-02-28 09:11:20|428.69|426.77|429.19|427.27|429.19|427.27|428.69|426.77|0
1646039490000|2022-02-28 09:11:30|429.56|427.64|429.81|427.89|430.06|428.14|429.32|427.4|0
1646039500000|2022-02-28 09:11:40|429.93|428.01|430.92|429|430.92|429|429.93|428.01|0
1646039510000|2022-02-28 09:11:50|431.05|429.13|428.94|427.02|431.05|429.13|428.94|427.02|0
1646039520000|2022-02-28 09:12:00|428.19|426.27|428.07|426.15|428.19|426.27|427.7|425.78|0
1646039530000|2022-02-28 09:12:10|427.58|425.66|427.33|425.41|427.58|425.66|426.95|425.03|0
1646039540000|2022-02-28 09:12:20|427.7|425.78|426.58|424.66|427.7|425.78|426.58|424.66|0
1646039550000|2022-02-28 09:12:30|427.2|425.28|427.2|425.28|427.2|425.28|426.95|425.03|0
1646039560000|2022-02-28 09:12:40|427.45|425.53|429.93|428.01|429.93|428.01|427.45|425.53|0
1646039570000|2022-02-28 09:12:50|430.31|428.39|430.68|428.76|430.68|428.76|430.18|428.26|0
1646039580000|2022-02-28 09:13:00|430.56|428.64|430.92|429|430.92|429|430.43|428.51|0
1646039590000|2022-02-28 09:13:10|431.8|429.88|433.29|431.37|433.29|431.37|431.8|429.88|0
1646039600000|2022-02-28 09:13:20|432.79|430.87|431.8|429.88|432.79|430.87|431.8|429.88|0
1646039610000|2022-02-28 09:13:30|432.05|430.13|430.92|429|432.05|430.13|430.92|429|0
1646039620000|2022-02-28 09:13:40|430.56|428.64|430.43|428.51|430.81|428.89|430.43|428.51|0
1646039630000|2022-02-28 09:13:50|430.56|428.64|431.55|429.63|431.55|429.63|430.56|428.64|0
1646039640000|2022-02-28 09:14:00|432.05|430.13|432.54|430.62|432.54|430.62|432.05|430.13|0
1646039650000|2022-02-28 09:14:10|432.66|430.74|431.67|429.75|432.66|430.74|431.67|429.75|0
1646039660000|2022-02-28 09:14:20|431.42|429.5|432.05|430.13|432.05|430.13|431.42|429.5|0
1646039670000|2022-02-28 09:14:30|431.67|429.75|432.41|430.49|432.41|430.49|431.67|429.75|0
1646039680000|2022-02-28 09:14:40|432.3|430.38|432.05|430.13|432.54|430.62|432.05|430.13|0
1646039690000|2022-02-28 09:14:50|432.3|430.38|432.41|430.49|432.54|430.62|432.3|430.38|0
1646039700000|2022-02-28 09:15:00|432.3|430.38|433.04|431.12|433.04|431.12|432.3|430.38|0
1646039710000|2022-02-28 09:15:10|432.91|430.99|433.16|431.24|433.16|431.24|432.79|430.87|0
1646039720000|2022-02-28 09:15:20|434.28|432.36|434.4|432.48|434.78|432.86|434.15|432.23|0
1646039730000|2022-02-28 09:15:30|434.9|432.98|434.28|432.36|434.9|432.98|434.15|432.23|0
1646039740000|2022-02-28 09:15:40|434.15|432.23|434.4|432.48|434.4|432.48|434.15|432.23|0
1646039750000|2022-02-28 09:15:50|434.15|432.23|434.53|432.61|434.53|432.61|434.15|432.23|0
1646039760000|2022-02-28 09:16:00|434.65|432.73|434.03|432.11|434.65|432.73|433.79|431.87|0
1646039770000|2022-02-28 09:16:10|433.79|431.87|434.28|432.36|434.28|432.36|433.79|431.87|0
1646039780000|2022-02-28 09:16:20|434.03|432.11|434.15|432.23|434.28|432.36|434.03|432.11|0
1646039790000|2022-02-28 09:16:30|433.79|431.87|435.15|433.23|435.15|433.23|433.79|431.87|0
1646039800000|2022-02-28 09:16:40|435.4|433.48|435.28|433.36|435.4|433.48|435.28|433.36|0
1646039810000|2022-02-28 09:16:50|435.77|433.85|435.28|433.36|435.77|433.85|435.03|433.11|0
1646039820000|2022-02-28 09:17:00|435.15|433.23|434.4|432.48|435.15|433.23|434.4|432.48|0
1646039830000|2022-02-28 09:17:10|434.53|432.61|433.91|431.99|434.53|432.61|433.91|431.99|0
1646039840000|2022-02-28 09:17:20|434.15|432.23|433.79|431.87|434.15|432.23|433.79|431.87|0
1646039850000|2022-02-28 09:17:30|434.03|432.11|434.03|432.11|434.03|432.11|434.03|432.11|0
1646039860000|2022-02-28 09:17:40|434.4|432.48|434.28|432.36|434.4|432.48|434.28|432.36|0
1646039870000|2022-02-28 09:17:50|434.53|432.61|434.4|432.48|434.53|432.61|434.28|432.36|0
1646039880000|2022-02-28 09:18:00|434.78|432.86|435.03|433.11|435.15|433.23|434.78|432.86|0
1646039890000|2022-02-28 09:18:10|435.28|433.36|435.03|433.11|436.14|434.22|434.65|432.73|0
1646039900000|2022-02-28 09:18:20|434.78|432.86|435.15|433.23|435.15|433.23|434.78|432.86|0
1646039910000|2022-02-28 09:18:30|435.64|433.72|436.14|434.22|436.14|434.22|435.53|433.61|0
1646039920000|2022-02-28 09:18:40|435.89|433.97|435.53|433.61|435.89|433.97|435.53|433.61|0
1646039930000|2022-02-28 09:18:50|435.64|433.72|435.77|433.85|435.77|433.85|435.64|433.72|0
1646039940000|2022-02-28 09:19:00|435.89|433.97|436.02|434.1|436.14|434.22|435.89|433.97|0
1646039950000|2022-02-28 09:19:10|436.14|434.22|435.28|433.36|436.14|434.22|435.15|433.23|0
1646039960000|2022-02-28 09:19:20|435.4|433.48|435.89|433.97|436.02|434.1|435.4|433.48|0
1646039970000|2022-02-28 09:19:30|435.64|433.72|435.03|433.11|435.64|433.72|435.03|433.11|0
1646039980000|2022-02-28 09:19:40|435.15|433.23|435.72|433.8|435.72|433.8|435.15|433.23|0
1646039990000|2022-02-28 09:19:50|435.6|433.68|435.6|433.68|435.6|433.68|435.6|433.68|0
1646040000000|2022-02-28 09:20:00|435.96|434.04|435.06|433.14|435.96|434.04|434.92|433|0
1646040010000|2022-02-28 09:20:10|435.43|433.51|435.53|433.61|435.68|433.76|435.43|433.51|0
1646040020000|2022-02-28 09:20:20|434.4|432.48|435.28|433.36|435.28|433.36|434.4|432.48|0
1646040030000|2022-02-28 09:20:30|434.53|432.61|434.15|432.23|434.53|432.61|434.15|432.23|0
1646040040000|2022-02-28 09:20:40|434.4|432.48|435.4|433.48|435.4|433.48|434.4|432.48|0
1646040050000|2022-02-28 09:20:50|435.77|433.85|435.89|433.97|435.89|433.97|435.77|433.85|0
1646040060000|2022-02-28 09:21:00|436.02|434.1|436.14|434.22|436.64|434.72|436.02|434.1|0
1646040070000|2022-02-28 09:21:10|435.89|433.97|436.14|434.22|436.14|434.22|435.89|433.97|0
1646040080000|2022-02-28 09:21:20|436.02|434.1|435.03|433.11|436.02|434.1|435.03|433.11|0
1646040090000|2022-02-28 09:21:30|434.9|432.98|434.15|432.23|434.9|432.98|434.04|432.12|0
1646040100000|2022-02-28 09:21:40|434.53|432.61|435.77|433.85|435.77|433.85|434.53|432.61|0
1646040110000|2022-02-28 09:21:50|436.39|434.47|435.65|433.73|436.39|434.47|435.53|433.61|0
1646040120000|2022-02-28 09:22:00|435.4|433.48|434.65|432.73|435.4|433.48|434.65|432.73|0
1646040130000|2022-02-28 09:22:10|435.03|433.11|436.02|434.1|436.02|434.1|435.03|433.11|0
1646040140000|2022-02-28 09:22:20|435.89|433.97|435.77|433.85|435.89|433.97|435.53|433.61|0
1646040150000|2022-02-28 09:22:30|436.02|434.1|436.02|434.1|436.39|434.47|436.02|434.1|0
1646040160000|2022-02-28 09:22:40|436.14|434.22|437.02|435.1|437.02|435.1|436.14|434.22|0
1646040170000|2022-02-28 09:22:50|436.77|434.85|438.26|436.34|438.63|436.71|436.77|434.85|0
1646040180000|2022-02-28 09:23:00|438.01|436.09|438.01|436.09|438.01|436.09|438.01|436.09|0
1646040190000|2022-02-28 09:23:10|437.51|435.59|438.01|436.09|438.01|436.09|437.51|435.59|0
1646040200000|2022-02-28 09:23:20|437.88|435.96|437.76|435.84|437.88|435.96|437.76|435.84|0
1646040210000|2022-02-28 09:23:30|438.13|436.21|438.13|436.21|438.13|436.21|438.01|436.09|0
1646040220000|2022-02-28 09:23:40|438.38|436.46|438.38|436.46|438.51|436.59|438.38|436.46|0
1646040230000|2022-02-28 09:23:50|437.76|435.84|437.88|435.96|438.01|436.09|437.76|435.84|0
1646040240000|2022-02-28 09:24:00|437.76|435.84|438.26|436.34|438.26|436.34|437.76|435.84|0
1646040250000|2022-02-28 09:24:10|439.25|437.33|442.11|440.19|442.11|440.19|439.25|437.33|0
1646040260000|2022-02-28 09:24:20|442.36|440.44|443.48|441.56|443.48|441.56|442.36|440.44|0
1646040270000|2022-02-28 09:24:30|443.85|441.93|443.1|441.18|444.1|442.18|443.1|441.18|0
1646040280000|2022-02-28 09:24:40|442.85|440.93|443.1|441.18|443.1|441.18|442.85|440.93|0
1646040290000|2022-02-28 09:24:50|442.85|440.93|443.98|442.06|443.98|442.06|442.85|440.93|0
1646040300000|2022-02-28 09:25:00|443.48|441.56|443.6|441.68|443.6|441.68|443.35|441.43|0
1646040310000|2022-02-28 09:25:10|442.73|440.81|443.73|441.81|443.73|441.81|442.49|440.57|0
1646040320000|2022-02-28 09:25:20|443.23|441.31|442.49|440.57|443.23|441.31|442.49|440.57|0
1646040330000|2022-02-28 09:25:30|442.73|440.81|442.11|440.19|442.73|440.81|442.11|440.19|0
1646040340000|2022-02-28 09:25:40|442.24|440.32|442.73|440.81|442.73|440.81|442.24|440.32|0
1646040350000|2022-02-28 09:25:50|442.85|440.93|443.73|441.81|443.73|441.81|442.85|440.93|0
1646040360000|2022-02-28 09:26:00|443.85|441.93|444.48|442.56|444.48|442.56|443.85|441.93|0
1646040370000|2022-02-28 09:26:10|444.84|442.92|444.59|442.67|445.09|443.17|444.59|442.67|0
1646040380000|2022-02-28 09:26:20|444.72|442.8|444.84|442.92|444.84|442.92|443.98|442.06|0
1646040390000|2022-02-28 09:26:30|444.59|442.67|444.1|442.18|444.59|442.67|444.1|442.18|0
1646040400000|2022-02-28 09:26:40|444.48|442.56|446.22|444.3|446.34|444.42|444.48|442.56|0
1646040410000|2022-02-28 09:26:50|446.09|444.17|447.08|445.16|447.46|445.54|446.09|444.17|0
1646040420000|2022-02-28 09:27:00|448.46|446.54|446.22|444.3|448.46|446.54|446.22|444.3|0
1646040430000|2022-02-28 09:27:10|446.09|444.17|446.22|444.3|446.34|444.42|446.09|444.17|0
1646040440000|2022-02-28 09:27:20|445.97|444.05|445.97|444.05|445.97|444.05|445.84|443.92|0
1646040450000|2022-02-28 09:27:30|445.59|443.67|445.84|443.92|445.84|443.92|445.47|443.55|0
1646040460000|2022-02-28 09:27:40|446.09|444.17|447.21|445.29|447.46|445.54|446.09|444.17|0
1646040470000|2022-02-28 09:27:50|447.08|445.16|446.46|444.54|447.08|445.16|446.46|444.54|0
1646040480000|2022-02-28 09:28:00|447.08|445.16|447.08|445.16|447.08|445.16|447.08|445.16|0
1646040490000|2022-02-28 09:28:10|447.21|445.29|447.33|445.41|447.33|445.41|447.08|445.16|0
1646040500000|2022-02-28 09:28:20|447.08|445.16|447.08|445.16|447.33|445.41|447.08|445.16|0
1646040510000|2022-02-28 09:28:30|446.83|444.91|446.71|444.79|446.96|445.04|446.71|444.79|0
1646040520000|2022-02-28 09:28:40|446.58|444.66|446.96|445.04|446.96|445.04|446.58|444.66|0
1646040530000|2022-02-28 09:28:50|446.83|444.91|447.08|445.16|447.08|445.16|446.58|444.66|0
1646040540000|2022-02-28 09:29:00|447.21|445.29|447.08|445.16|447.21|445.29|447.08|445.16|0
1646040550000|2022-02-28 09:29:10|447.21|445.29|447.08|445.16|447.21|445.29|447.08|445.16|0
1646040560000|2022-02-28 09:29:20|446.83|444.91|446.71|444.79|446.83|444.91|446.71|444.79|0
1646040570000|2022-02-28 09:29:30|446.83|444.91|446.83|444.91|446.83|444.91|446.71|444.79|0
1646040580000|2022-02-28 09:29:40|444.97|443.05|445.59|443.67|445.59|443.67|444.97|443.05|0
1646040590000|2022-02-28 09:29:50|445.34|443.42|446.22|444.3|446.22|444.3|445.34|443.42|0
1646040600000|2022-02-28 09:30:00|446.34|444.42|445.59|443.67|446.34|444.42|445.59|443.67|0
1646040610000|2022-02-28 09:30:10|446.22|444.3|447.33|445.41|447.33|445.41|446.22|444.3|0
1646040620000|2022-02-28 09:30:20|447.46|445.54|447.96|446.04|447.96|446.04|447.46|445.54|0
1646040630000|2022-02-28 09:30:30|447.46|445.54|447.58|445.66|448.21|446.29|447.46|445.54|0
1646040640000|2022-02-28 09:30:40|447.96|446.04|447.96|446.04|448.21|446.29|447.96|446.04|0
1646040650000|2022-02-28 09:30:50|447.46|445.54|447.46|445.54|447.46|445.54|447.46|445.54|0
1646040660000|2022-02-28 09:31:00|446.96|445.04|447.21|445.29|447.21|445.29|446.96|445.04|0
1646040670000|2022-02-28 09:31:10|447.71|445.79|447.46|445.54|447.71|445.79|447.46|445.54|0
1646040680000|2022-02-28 09:31:20|447.58|445.66|447.46|445.54|447.71|445.79|447.46|445.54|0
1646040690000|2022-02-28 09:31:30|447.58|445.66|448.33|446.41|448.45|446.53|447.58|445.66|0
1646040700000|2022-02-28 09:31:40|448.21|446.29|448.08|446.16|448.45|446.53|448.08|446.16|0
1646040710000|2022-02-28 09:31:50|448.45|446.53|448.21|446.29|448.45|446.53|448.21|446.29|0
1646040720000|2022-02-28 09:32:00|447.71|445.79|446.46|444.54|447.71|445.79|445.84|443.92|0
1646040730000|2022-02-28 09:32:10|446.58|444.66|447.71|445.79|447.71|445.79|446.58|444.66|0
1646040740000|2022-02-28 09:32:20|447.21|445.29|448.08|446.16|448.08|446.16|447.21|445.29|0
1646040750000|2022-02-28 09:32:30|448.33|446.41|448.82|446.9|448.82|446.9|448.33|446.41|0
1646040760000|2022-02-28 09:32:40|449.2|447.28|450.07|448.15|450.07|448.15|449.2|447.28|0
1646040770000|2022-02-28 09:32:50|450.2|448.28|449.45|447.53|450.2|448.28|449.45|447.53|0
1646040780000|2022-02-28 09:33:00|449.82|447.9|449.45|447.53|449.95|448.03|449.45|447.53|0
1646040790000|2022-02-28 09:33:10|449.32|447.4|448.7|446.78|449.45|447.53|448.7|446.78|0
1646040800000|2022-02-28 09:33:20|448.33|446.41|447.71|445.79|448.45|446.53|447.71|445.79|0
1646040810000|2022-02-28 09:33:30|447.83|445.91|447.71|445.79|448.33|446.41|447.71|445.79|0
1646040820000|2022-02-28 09:33:40|447.46|445.54|447.21|445.29|447.71|445.79|447.21|445.29|0
1646040830000|2022-02-28 09:33:50|447.46|445.54|447.46|445.54|447.71|445.79|447.46|445.54|0
1646040840000|2022-02-28 09:34:00|447.33|445.41|447.21|445.29|447.33|445.41|446.83|444.91|0
1646040850000|2022-02-28 09:34:10|446.71|444.79|446.71|444.79|446.71|444.79|446.58|444.66|0
1646040860000|2022-02-28 09:34:20|446.46|444.54|446.71|444.79|446.71|444.79|446.46|444.54|0
1646040870000|2022-02-28 09:34:30|446.96|445.04|446.71|444.79|446.96|445.04|446.71|444.79|0
1646040880000|2022-02-28 09:34:40|446.83|444.91|446.71|444.79|446.83|444.91|446.71|444.79|0
1646040890000|2022-02-28 09:34:50|446.58|444.66|446.46|444.54|446.83|444.91|446.46|444.54|0
1646040900000|2022-02-28 09:35:00|445.97|444.05|446.71|444.79|446.71|444.79|445.97|444.05|0
1646040910000|2022-02-28 09:35:10|446.58|444.66|447.46|445.54|447.58|445.66|446.58|444.66|0
1646040920000|2022-02-28 09:35:20|447.21|445.29|448.08|446.16|448.08|446.16|447.21|445.29|0
1646040930000|2022-02-28 09:35:30|447.96|446.04|446.96|445.04|447.96|446.04|446.96|445.04|0
1646040940000|2022-02-28 09:35:40|447.08|445.16|446.46|444.54|447.08|445.16|446.34|444.42|0
1646040950000|2022-02-28 09:35:50|446.83|444.91|447.08|445.16|447.08|445.16|446.83|444.91|0
1646040960000|2022-02-28 09:36:00|446.83|444.91|447.33|445.41|447.58|445.66|446.83|444.91|0
1646040970000|2022-02-28 09:36:10|447.71|445.79|447.33|445.41|447.71|445.79|447.33|445.41|0
1646040980000|2022-02-28 09:36:20|447.96|446.04|448.57|446.65|448.57|446.65|447.96|446.04|0
1646040990000|2022-02-28 09:36:30|447.96|446.04|447.71|445.79|447.96|446.04|447.71|445.79|0
1646041000000|2022-02-28 09:36:40|448.08|446.16|448.45|446.53|448.45|446.53|448.08|446.16|0
1646041010000|2022-02-28 09:36:50|448.7|446.78|449.2|447.28|449.2|447.28|448.7|446.78|0
1646041020000|2022-02-28 09:37:00|449.45|447.53|449.2|447.28|449.45|447.53|448.95|447.03|0
1646041030000|2022-02-28 09:37:10|449.45|447.53|449.2|447.28|449.45|447.53|448.95|447.03|0
1646041040000|2022-02-28 09:37:20|448.82|446.9|449.82|447.9|449.82|447.9|448.82|446.9|0
1646041050000|2022-02-28 09:37:30|449.32|447.4|449.57|447.65|449.7|447.78|449.32|447.4|0
1646041060000|2022-02-28 09:37:40|449.45|447.53|449.95|448.03|450.07|448.15|449.45|447.53|0
1646041070000|2022-02-28 09:37:50|450.2|448.28|449.57|447.65|450.2|448.28|449.57|447.65|0
1646041080000|2022-02-28 09:38:00|449.7|447.78|448.45|446.53|449.7|447.78|448.45|446.53|0
1646041090000|2022-02-28 09:38:10|448.21|446.29|448.08|446.16|448.21|446.29|448.08|446.16|0
1646041100000|2022-02-28 09:38:20|448.33|446.41|448.95|447.03|448.95|447.03|448.33|446.41|0
1646041110000|2022-02-28 09:38:30|448.45|446.53|447.96|446.04|448.45|446.53|447.96|446.04|0
1646041120000|2022-02-28 09:38:40|448.08|446.16|448.08|446.16|448.33|446.41|448.08|446.16|0
1646041130000|2022-02-28 09:38:50|447.96|446.04|446.09|444.17|447.96|446.04|446.09|444.17|0
1646041140000|2022-02-28 09:39:00|445.47|443.55|446.96|445.04|446.96|445.04|445.47|443.55|0
1646041150000|2022-02-28 09:39:10|446.58|444.66|446.58|444.66|446.58|444.66|445.97|444.05|0
1646041160000|2022-02-28 09:39:20|446.46|444.54|446.34|444.42|446.58|444.66|446.34|444.42|0
1646041170000|2022-02-28 09:39:30|445.97|444.05|444.97|443.05|445.97|444.05|444.97|443.05|0
1646041180000|2022-02-28 09:39:40|445.59|443.67|445.22|443.3|445.59|443.67|445.22|443.3|0
1646041190000|2022-02-28 09:39:50|445.47|443.55|445.34|443.42|445.47|443.55|444.84|442.92|0
1646041200000|2022-02-28 09:40:00|445.47|443.55|446.46|444.54|446.46|444.54|445.47|443.55|0
1646041210000|2022-02-28 09:40:10|446.71|444.79|446.46|444.54|446.96|445.04|446.46|444.54|0
1646041220000|2022-02-28 09:40:20|446.58|444.66|445.97|444.05|446.58|444.66|445.59|443.67|0
1646041230000|2022-02-28 09:40:30|445.47|443.55|445.09|443.17|445.59|443.67|445.09|443.17|0
1646041240000|2022-02-28 09:40:40|444.97|443.05|444.72|442.8|445.22|443.3|444.72|442.8|0
1646041250000|2022-02-28 09:40:50|444.97|443.05|444.97|443.05|445.09|443.17|444.97|443.05|0
1646041260000|2022-02-28 09:41:00|445.09|443.17|444.72|442.8|445.22|443.3|444.72|442.8|0
1646041270000|2022-02-28 09:41:10|444.97|443.05|442.98|441.06|444.97|443.05|442.73|440.81|0
1646041280000|2022-02-28 09:41:20|441.99|440.07|442.36|440.44|442.48|440.56|441.61|439.69|0
1646041290000|2022-02-28 09:41:30|442.24|440.32|441.24|439.32|442.24|440.32|441.24|439.32|0
1646041300000|2022-02-28 09:41:40|440.99|439.07|440.74|438.82|441.49|439.57|440.74|438.82|0
1646041310000|2022-02-28 09:41:50|440.5|438.58|440|438.08|440.5|438.58|440|438.08|0
1646041320000|2022-02-28 09:42:00|439.75|437.83|440.5|438.58|440.5|438.58|439.75|437.83|0
1646041330000|2022-02-28 09:42:10|440.74|438.82|441.49|439.57|441.49|439.57|440.5|438.58|0
1646041340000|2022-02-28 09:42:20|440.74|438.82|440.74|438.82|441.61|439.69|440.74|438.82|0
1646041350000|2022-02-28 09:42:30|441.49|439.57|440.86|438.94|441.49|439.57|440.86|438.94|0
1646041360000|2022-02-28 09:42:40|440.12|438.2|440|438.08|440.37|438.45|440|438.08|0
1646041370000|2022-02-28 09:42:50|440.25|438.33|441.11|439.19|441.11|439.19|440.25|438.33|0
1646041380000|2022-02-28 09:43:00|440.74|438.82|440.25|438.33|440.74|438.82|440.25|438.33|0
1646041390000|2022-02-28 09:43:10|440.12|438.2|440.25|438.33|440.25|438.33|439.75|437.83|0
1646041400000|2022-02-28 09:43:20|440.86|438.94|441.61|439.69|441.61|439.69|440.86|438.94|0
1646041410000|2022-02-28 09:43:30|441.24|439.32|440.99|439.07|441.49|439.57|440.99|439.07|0
1646041420000|2022-02-28 09:43:40|441.74|439.82|442.36|440.44|442.36|440.44|441.74|439.82|0
1646041430000|2022-02-28 09:43:50|442.73|440.81|441.49|439.57|442.73|440.81|441.24|439.32|0
1646041440000|2022-02-28 09:44:00|441.24|439.32|441.49|439.57|441.74|439.82|441.24|439.32|0
1646041450000|2022-02-28 09:44:10|441.11|439.19|441.24|439.32|441.49|439.57|441.11|439.19|0
1646041460000|2022-02-28 09:44:20|440.99|439.07|440.99|439.07|440.99|439.07|440.99|439.07|0
1646041470000|2022-02-28 09:44:30|440.62|438.7|441.74|439.82|441.74|439.82|440.62|438.7|0
1646041480000|2022-02-28 09:44:40|441.11|439.19|440.37|438.45|441.11|439.19|440|438.08|0
1646041490000|2022-02-28 09:44:50|439.12|437.2|439.5|437.58|439.5|437.58|439.12|437.2|0
1646041500000|2022-02-28 09:45:00|439.62|437.7|440|438.08|440|438.08|439.62|437.7|0
1646041510000|2022-02-28 09:45:10|439.87|437.95|439.37|437.45|439.87|437.95|439.37|437.45|0
1646041520000|2022-02-28 09:45:20|439.75|437.83|437.26|435.34|439.75|437.83|437.26|435.34|0
1646041530000|2022-02-28 09:45:30|437.51|435.59|438.01|436.09|438.01|436.09|437.26|435.34|0
1646041540000|2022-02-28 09:45:40|437.88|435.96|437.26|435.34|437.88|435.96|437.26|435.34|0
1646041550000|2022-02-28 09:45:50|437.51|435.59|436.64|434.72|437.51|435.59|436.64|434.72|0
1646041560000|2022-02-28 09:46:00|436.89|434.97|437.88|435.96|437.88|435.96|436.52|434.6|0
1646041570000|2022-02-28 09:46:10|437.76|435.84|438.51|436.59|438.51|436.59|437.76|435.84|0
1646041580000|2022-02-28 09:46:20|438.63|436.71|439|437.08|439|437.08|438.38|436.46|0
1646041590000|2022-02-28 09:46:30|438.76|436.84|439|437.08|439|437.08|438.51|436.59|0
1646041600000|2022-02-28 09:46:40|438.87|436.95|438.26|436.34|438.87|436.95|438.26|436.34|0
1646041610000|2022-02-28 09:46:50|438.63|436.71|438.87|436.95|439.25|437.33|438.63|436.71|0
1646041620000|2022-02-28 09:47:00|438.51|436.59|438.76|436.84|438.76|436.84|438.51|436.59|0
1646041630000|2022-02-28 09:47:10|439.25|437.33|438.26|436.34|439.25|437.33|438.26|436.34|0
1646041640000|2022-02-28 09:47:20|438.76|436.84|439.62|437.7|439.62|437.7|438.76|436.84|0
1646041650000|2022-02-28 09:47:30|439.75|437.83|439.87|437.95|439.87|437.95|439.5|437.58|0
1646041660000|2022-02-28 09:47:40|440.12|438.2|439.75|437.83|440.12|438.2|439.75|437.83|0
1646041670000|2022-02-28 09:47:50|439.62|437.7|439.5|437.58|439.75|437.83|439.5|437.58|0
1646041680000|2022-02-28 09:48:00|438.26|436.34|438.51|436.59|439|437.08|438.26|436.34|0
1646041690000|2022-02-28 09:48:10|438.76|436.84|438.63|436.71|439.37|437.45|438.63|436.71|0
1646041700000|2022-02-28 09:48:20|438.26|436.34|438.63|436.71|438.63|436.71|438.26|436.34|0
1646041710000|2022-02-28 09:48:30|438.76|436.84|439.37|437.45|439.37|437.45|438.76|436.84|0
1646041720000|2022-02-28 09:48:40|439.5|437.58|439.5|437.58|440|438.08|439.5|437.58|0
1646041730000|2022-02-28 09:48:50|439.75|437.83|439.5|437.58|439.75|437.83|439.37|437.45|0
1646041740000|2022-02-28 09:49:00|440.25|438.33|440|438.08|440.25|438.33|440|438.08|0
1646041750000|2022-02-28 09:49:10|439.37|437.45|440.12|438.2|440.12|438.2|439.37|437.45|0
1646041760000|2022-02-28 09:49:20|438.63|436.71|439|437.08|439|437.08|438.63|436.71|0
1646041770000|2022-02-28 09:49:30|438.51|436.59|438.26|436.34|438.51|436.59|437.76|435.84|0
1646041780000|2022-02-28 09:49:40|438.51|436.59|438.76|436.84|438.76|436.84|438.51|436.59|0
1646041790000|2022-02-28 09:49:50|438.63|436.71|438.76|436.84|438.76|436.84|438.38|436.46|0
1646041800000|2022-02-28 09:50:00|439|437.08|438.87|436.95|439|437.08|438.87|436.95|0
1646041810000|2022-02-28 09:50:10|439.75|437.83|440.25|438.33|440.25|438.33|439.75|437.83|0
1646041820000|2022-02-28 09:50:20|440.5|438.58|440.37|438.45|440.5|438.58|440.37|438.45|0
1646041830000|2022-02-28 09:50:30|440.74|438.82|440.74|438.82|440.74|438.82|440.61|438.69|0
1646041840000|2022-02-28 09:50:40|440.61|438.69|440.25|438.33|440.99|439.07|440.25|438.33|0
1646041850000|2022-02-28 09:50:50|440|438.08|439.75|437.83|440|438.08|439.25|437.33|0
1646041860000|2022-02-28 09:51:00|440.37|438.45|440|438.08|440.37|438.45|440|438.08|0
1646041870000|2022-02-28 09:51:10|439.87|437.95|441.36|439.44|441.36|439.44|439.87|437.95|0
1646041880000|2022-02-28 09:51:20|440.99|439.07|440.25|438.33|440.99|439.07|440.25|438.33|0
1646041890000|2022-02-28 09:51:30|440.5|438.58|439.75|437.83|440.5|438.58|439.75|437.83|0
1646041900000|2022-02-28 09:51:40|440|438.08|440.25|438.33|440.61|438.69|440|438.08|0
1646041910000|2022-02-28 09:51:50|439.75|437.83|437.76|435.84|439.75|437.83|437.76|435.84|0
1646041920000|2022-02-28 09:52:00|438.01|436.09|438.26|436.34|438.26|436.34|438.01|436.09|0
1646041930000|2022-02-28 09:52:10|438.01|436.09|437.38|435.46|438.01|436.09|437.38|435.46|0
1646041940000|2022-02-28 09:52:20|437.13|435.21|435.52|433.6|437.13|435.21|435.52|433.6|0
1646041950000|2022-02-28 09:52:30|434.15|432.23|434.65|432.73|434.65|432.73|433.78|431.86|0
1646041960000|2022-02-28 09:52:40|434.53|432.61|434.9|432.98|434.9|432.98|434.53|432.61|0
1646041970000|2022-02-28 09:52:50|435.03|433.11|434.9|432.98|435.15|433.23|434.9|432.98|0
1646041980000|2022-02-28 09:53:00|435.15|433.23|434.53|432.61|435.15|433.23|434.53|432.61|0
1646041990000|2022-02-28 09:53:10|434.4|432.48|434.9|432.98|434.9|432.98|434.4|432.48|0
1646042000000|2022-02-28 09:53:20|435.03|433.11|434.78|432.86|435.03|433.11|434.53|432.61|0
1646042010000|2022-02-28 09:53:30|435.15|433.23|436.52|434.6|436.77|434.85|435.15|433.23|0
1646042020000|2022-02-28 09:53:40|437.02|435.1|437.02|435.1|437.02|435.1|436.52|434.6|0
1646042030000|2022-02-28 09:53:50|436.89|434.97|436.77|434.85|436.89|434.97|436.77|434.85|0
1646042040000|2022-02-28 09:54:00|437.02|435.1|437.26|435.34|437.51|435.59|437.02|435.1|0
1646042050000|2022-02-28 09:54:10|437.51|435.59|437.76|435.84|437.76|435.84|437.51|435.59|0
1646042060000|2022-02-28 09:54:20|437.88|435.96|437.76|435.84|438.01|436.09|437.76|435.84|0
1646042070000|2022-02-28 09:54:30|437.51|435.59|437.51|435.59|437.51|435.59|437.02|435.1|0
1646042080000|2022-02-28 09:54:40|437.88|435.96|438.01|436.09|438.01|436.09|437.51|435.59|0
1646042090000|2022-02-28 09:54:50|438.13|436.21|437.63|435.71|438.13|436.21|437.63|435.71|0
1646042100000|2022-02-28 09:55:00|437.76|435.84|437.26|435.34|437.76|435.84|436.77|434.85|0
1646042110000|2022-02-28 09:55:10|437.02|435.1|437.26|435.34|437.26|435.34|437.02|435.1|0
1646042120000|2022-02-28 09:55:20|437.51|435.59|437.02|435.1|437.51|435.59|436.89|434.97|0
1646042130000|2022-02-28 09:55:30|436.52|434.6|436.52|434.6|436.64|434.72|436.52|434.6|0
1646042140000|2022-02-28 09:55:40|436.27|434.35|435.77|433.85|436.39|434.47|435.77|433.85|0
1646042150000|2022-02-28 09:55:50|436.14|434.22|435.89|433.97|436.14|434.22|435.89|433.97|0
1646042160000|2022-02-28 09:56:00|435.77|433.85|435.28|433.36|435.77|433.85|435.28|433.36|0
1646042170000|2022-02-28 09:56:10|435.03|433.11|435.03|433.11|435.03|433.11|434.9|432.98|0
1646042180000|2022-02-28 09:56:20|434.9|432.98|435.03|433.11|435.03|433.11|434.65|432.73|0
1646042190000|2022-02-28 09:56:30|435.15|433.23|435.15|433.23|435.15|433.23|435.03|433.11|0
1646042200000|2022-02-28 09:56:40|435.52|433.6|435.03|433.11|435.52|433.6|435.03|433.11|0
1646042210000|2022-02-28 09:56:50|435.39|433.47|435.28|433.36|435.39|433.47|435.03|433.11|0
1646042220000|2022-02-28 09:57:00|435.64|433.72|435.64|433.72|436.64|434.72|435.64|433.72|0
1646042230000|2022-02-28 09:57:10|435.03|433.11|435.03|433.11|435.15|433.23|435.03|433.11|0
1646042240000|2022-02-28 09:57:20|435.77|433.85|436.02|434.1|436.02|434.1|435.77|433.85|0
1646042250000|2022-02-28 09:57:30|436.52|434.6|436.52|434.6|436.52|434.6|436.39|434.47|0
1646042260000|2022-02-28 09:57:40|436.14|434.22|435.77|433.85|436.27|434.35|435.77|433.85|0
1646042270000|2022-02-28 09:57:50|436.02|434.1|436.02|434.1|436.02|434.1|435.77|433.85|0
1646042280000|2022-02-28 09:58:00|435.77|433.85|436.27|434.35|436.27|434.35|435.77|433.85|0
1646042290000|2022-02-28 09:58:10|436.14|434.22|436.64|434.72|437.13|435.21|436.14|434.22|0
1646042300000|2022-02-28 09:58:20|437.01|435.09|440.99|439.07|440.99|439.07|436.89|434.97|0
1646042310000|2022-02-28 09:58:30|440.37|438.45|440.74|438.82|440.74|438.82|440.37|438.45|0
1646042320000|2022-02-28 09:58:40|440.61|438.69|439.62|437.7|440.61|438.69|439.12|437.2|0
1646042330000|2022-02-28 09:58:50|439.5|437.58|439.25|437.33|439.5|437.58|439.25|437.33|0
1646042340000|2022-02-28 09:59:00|439.12|437.2|440.25|438.33|440.37|438.45|439.12|437.2|0
1646042350000|2022-02-28 09:59:10|440.74|438.82|439.5|437.58|440.74|438.82|439.5|437.58|0
1646042360000|2022-02-28 09:59:20|439.75|437.83|438.38|436.46|439.75|437.83|438.26|436.34|0
1646042370000|2022-02-28 09:59:30|438.63|436.71|438.13|436.21|438.63|436.71|438.13|436.21|0
1646042380000|2022-02-28 09:59:40|438.51|436.59|438.87|436.95|438.87|436.95|438.51|436.59|0
1646042390000|2022-02-28 09:59:50|438.75|436.83|438.75|436.83|438.75|436.83|438.63|436.71|0
1646042400000|2022-02-28 10:00:00|439.37|437.45|439.5|437.58|439.75|437.83|439.37|437.45|0
1646042410000|2022-02-28 10:00:10|439.62|437.7|439.75|437.83|439.75|437.83|439.62|437.7|0
1646042420000|2022-02-28 10:00:20|438.87|436.95|437.76|435.84|438.87|436.95|437.76|435.84|0
1646042430000|2022-02-28 10:00:30|438.26|436.34|438.38|436.46|438.51|436.59|438.26|436.34|0
1646042440000|2022-02-28 10:00:40|438.51|436.59|438.87|436.95|438.87|436.95|438.01|436.09|0
1646042450000|2022-02-28 10:00:50|438.38|436.46|437.63|435.71|438.38|436.46|437.63|435.71|0
1646042460000|2022-02-28 10:01:00|438.01|436.09|437.88|435.96|438.01|436.09|437.63|435.71|0
1646042470000|2022-02-28 10:01:10|437.76|435.84|438.01|436.09|438.01|436.09|437.63|435.71|0
1646042480000|2022-02-28 10:01:20|437.76|435.84|437.01|435.09|437.76|435.84|437.01|435.09|0
1646042490000|2022-02-28 10:01:30|436.64|434.72|436.77|434.85|436.77|434.85|436.64|434.72|0
1646042500000|2022-02-28 10:01:40|437.01|435.09|437.01|435.09|437.13|435.21|437.01|435.09|0
1646042510000|2022-02-28 10:01:50|437.13|435.21|438.01|436.09|438.01|436.09|437.13|435.21|0
1646042520000|2022-02-28 10:02:00|438.13|436.21|437.01|435.09|438.13|436.21|437.01|435.09|0
1646042530000|2022-02-28 10:02:10|437.26|435.34|437.01|435.09|437.26|435.34|437.01|435.09|0
1646042540000|2022-02-28 10:02:20|434.53|432.61|435.64|433.72|435.64|433.72|434.28|432.36|0
1646042550000|2022-02-28 10:02:30|436.27|434.35|436.52|434.6|436.52|434.6|436.27|434.35|0
1646042560000|2022-02-28 10:02:40|436.39|434.47|436.39|434.47|436.64|434.72|436.39|434.47|0
1646042570000|2022-02-28 10:02:50|436.14|434.22|436.52|434.6|436.64|434.72|436.14|434.22|0
1646042580000|2022-02-28 10:03:00|436.77|434.85|437.01|435.09|437.13|435.21|436.77|434.85|0
1646042590000|2022-02-28 10:03:10|436.27|434.35|436.52|434.6|436.52|434.6|436.27|434.35|0
1646042600000|2022-02-28 10:03:20|436.39|434.47|436.02|434.1|436.39|434.47|436.02|434.1|0
1646042610000|2022-02-28 10:03:30|435.89|433.97|436.02|434.1|436.02|434.1|435.89|433.97|0
1646042620000|2022-02-28 10:03:40|435.77|433.85|436.52|434.6|436.52|434.6|435.77|433.85|0
1646042630000|2022-02-28 10:03:50|436.64|434.72|436.77|434.85|436.89|434.97|436.64|434.72|0
1646042640000|2022-02-28 10:04:00|437.01|435.09|436.52|434.6|437.13|435.21|436.52|434.6|0
1646042650000|2022-02-28 10:04:10|436.89|434.97|436.27|434.35|436.89|434.97|436.14|434.22|0
1646042660000|2022-02-28 10:04:20|436.14|434.22|436.52|434.6|436.52|434.6|436.14|434.22|0
1646042670000|2022-02-28 10:04:30|436.64|434.72|436.77|434.85|436.77|434.85|436.39|434.47|0
1646042680000|2022-02-28 10:04:40|436.89|434.97|436.89|434.97|437.01|435.09|436.89|434.97|0
1646042690000|2022-02-28 10:04:50|437.13|435.21|437.76|435.84|437.76|435.84|437.13|435.21|0
1646042700000|2022-02-28 10:05:00|438.13|436.21|438.26|436.34|438.26|436.34|438.13|436.21|0
1646042710000|2022-02-28 10:05:10|438.38|436.46|438.63|436.71|438.63|436.71|438.38|436.46|0
1646042720000|2022-02-28 10:05:20|438.75|436.83|438.63|436.71|438.75|436.83|438.63|436.71|0
1646042730000|2022-02-28 10:05:30|438.87|436.95|438.75|436.83|439|437.08|438.75|436.83|0
1646042740000|2022-02-28 10:05:40|438.51|436.59|437.88|435.96|438.51|436.59|437.63|435.71|0
1646042750000|2022-02-28 10:05:50|438.38|436.46|438.26|436.34|438.51|436.59|438.26|436.34|0
1646042760000|2022-02-28 10:06:00|437.38|435.46|437.05|435.13|437.38|435.46|436.55|434.63|0
1646042770000|2022-02-28 10:06:10|436.8|434.88|436.55|434.63|436.8|434.88|436.55|434.63|0
1646042780000|2022-02-28 10:06:20|436.67|434.75|437.05|435.13|437.05|435.13|436.67|434.75|0
1646042790000|2022-02-28 10:06:30|437.79|435.87|437.91|435.99|437.91|435.99|437.79|435.87|0
1646042800000|2022-02-28 10:06:40|437.66|435.74|437.91|435.99|437.91|435.99|437.66|435.74|0
1646042810000|2022-02-28 10:06:50|438.16|436.24|438.04|436.12|438.54|436.62|438.04|436.12|0
1646042820000|2022-02-28 10:07:00|437.79|435.87|438.04|436.12|438.04|436.12|437.54|435.62|0
1646042830000|2022-02-28 10:07:10|438.16|436.24|438.41|436.49|438.41|436.49|438.16|436.24|0
1646042840000|2022-02-28 10:07:20|438.66|436.74|438.54|436.62|438.79|436.87|438.54|436.62|0
1646042850000|2022-02-28 10:07:30|437.79|435.87|437.79|435.87|437.79|435.87|437.42|435.5|0
1646042860000|2022-02-28 10:07:40|437.54|435.62|438.29|436.37|438.29|436.37|437.54|435.62|0
1646042870000|2022-02-28 10:07:50|438.16|436.24|438.54|436.62|438.54|436.62|438.16|436.24|0
1646042880000|2022-02-28 10:08:00|438.66|436.74|438.41|436.49|438.66|436.74|438.41|436.49|0
1646042890000|2022-02-28 10:08:10|438.79|436.87|438.54|436.62|438.91|436.99|438.54|436.62|0
1646042900000|2022-02-28 10:08:20|438.66|436.74|439.15|437.23|439.15|437.23|438.66|436.74|0
1646042910000|2022-02-28 10:08:30|439.28|437.36|439.4|437.48|439.4|437.48|439.15|437.23|0
1646042920000|2022-02-28 10:08:40|439.53|437.61|440.28|438.36|440.4|438.48|439.53|437.61|0
1646042930000|2022-02-28 10:08:50|440.53|438.61|440.89|438.97|441.02|439.1|440.53|438.61|0
1646042940000|2022-02-28 10:09:00|441.02|439.1|441.39|439.47|441.39|439.47|441.02|439.1|0
1646042950000|2022-02-28 10:09:10|441.52|439.6|441.14|439.22|441.52|439.6|441.14|439.22|0
1646042960000|2022-02-28 10:09:20|441.27|439.35|441.39|439.47|441.39|439.47|441.14|439.22|0
1646042970000|2022-02-28 10:09:30|441.27|439.35|441.64|439.72|441.77|439.85|441.27|439.35|0
1646042980000|2022-02-28 10:09:40|441.52|439.6|441.77|439.85|441.77|439.85|441.52|439.6|0
1646042990000|2022-02-28 10:09:50|442.02|440.1|441.89|439.97|442.02|440.1|441.77|439.85|0
1646043000000|2022-02-28 10:10:00|442.14|440.22|441.77|439.85|442.51|440.59|441.77|439.85|0
1646043010000|2022-02-28 10:10:10|441.52|439.6|442.14|440.22|442.14|440.22|441.52|439.6|0
1646043020000|2022-02-28 10:10:20|442.02|440.1|442.14|440.22|442.51|440.59|442.02|440.1|0
1646043030000|2022-02-28 10:10:30|442.51|440.59|443.13|441.21|443.13|441.21|442.51|440.59|0
1646043040000|2022-02-28 10:10:40|443.26|441.34|443.88|441.96|443.88|441.96|443.26|441.34|0
1646043050000|2022-02-28 10:10:50|444.5|442.58|445.12|443.2|445.12|443.2|444.5|442.58|0
1646043060000|2022-02-28 10:11:00|444.75|442.83|445.12|443.2|445.12|443.2|444.75|442.83|0
1646043070000|2022-02-28 10:11:10|444.87|442.95|444.5|442.58|444.87|442.95|444.5|442.58|0
1646043080000|2022-02-28 10:11:20|444.25|442.33|444.25|442.33|444.37|442.45|444.12|442.2|0
1646043090000|2022-02-28 10:11:30|444.12|442.2|444.5|442.58|444.5|442.58|444.12|442.2|0
1646043100000|2022-02-28 10:11:40|444.62|442.7|444.5|442.58|444.87|442.95|444.5|442.58|0
1646043120000|2022-02-28 10:12:00|444.25|442.33|444.37|442.45|444.37|442.45|444.25|442.33|0
1646043130000|2022-02-28 10:12:10|444.75|442.83|444.5|442.58|445|443.08|444.5|442.58|0
1646043140000|2022-02-28 10:12:20|444.62|442.7|444.62|442.7|444.75|442.83|444.62|442.7|0
1646043150000|2022-02-28 10:12:30|444.25|442.33|444.75|442.83|444.75|442.83|444.12|442.2|0
1646043160000|2022-02-28 10:12:40|444.62|442.7|444.75|442.83|444.87|442.95|444.62|442.7|0
1646043170000|2022-02-28 10:12:50|444.37|442.45|445|443.08|445|443.08|444.37|442.45|0
1646043180000|2022-02-28 10:13:00|444.75|442.83|445.12|443.2|445.12|443.2|444.75|442.83|0
1646043190000|2022-02-28 10:13:10|445|443.08|444.62|442.7|445|443.08|444.62|442.7|0
1646043200000|2022-02-28 10:13:20|444.5|442.58|443.76|441.84|444.5|442.58|443.76|441.84|0
1646043210000|2022-02-28 10:13:30|443.38|441.46|443.63|441.71|443.76|441.84|443.38|441.46|0
1646043220000|2022-02-28 10:13:40|443.76|441.84|443.26|441.34|443.76|441.84|443.26|441.34|0
1646043230000|2022-02-28 10:13:50|443.01|441.09|442.38|440.46|443.38|441.46|442.38|440.46|0
1646043240000|2022-02-28 10:14:00|442.14|440.22|441.89|439.97|442.14|440.22|441.52|439.6|0
1646043250000|2022-02-28 10:14:10|441.64|439.72|441.89|439.97|441.89|439.97|441.64|439.72|0
1646043260000|2022-02-28 10:14:20|442.76|440.84|443.51|441.59|443.51|441.59|442.51|440.59|0
1646043270000|2022-02-28 10:14:30|442.88|440.96|443.26|441.34|443.26|441.34|442.88|440.96|0
1646043280000|2022-02-28 10:14:40|443.01|441.09|442.76|440.84|443.01|441.09|442.76|440.84|0
1646043290000|2022-02-28 10:14:50|442.51|440.59|442.14|440.22|442.51|440.59|442.14|440.22|0
1646043300000|2022-02-28 10:15:00|442.51|440.59|443.01|441.09|443.01|441.09|442.38|440.46|0
1646043310000|2022-02-28 10:15:10|442.51|440.59|442.76|440.84|442.88|440.96|442.51|440.59|0
1646043320000|2022-02-28 10:15:20|443.01|441.09|442.27|440.35|443.26|441.34|442.27|440.35|0
1646043330000|2022-02-28 10:15:30|441.77|439.85|441.64|439.72|441.77|439.85|441.39|439.47|0
1646043340000|2022-02-28 10:15:40|441.27|439.35|440.53|438.61|441.27|439.35|440.53|438.61|0
1646043350000|2022-02-28 10:15:50|440.77|438.85|440.89|438.97|440.89|438.97|440.64|438.72|0
1646043360000|2022-02-28 10:16:00|441.02|439.1|440.77|438.85|441.52|439.6|440.77|438.85|0
1646043370000|2022-02-28 10:16:10|440.89|438.97|442.02|440.1|442.02|440.1|440.77|438.85|0
1646043380000|2022-02-28 10:16:20|441.89|439.97|441.27|439.35|441.89|439.97|441.27|439.35|0
1646043390000|2022-02-28 10:16:30|441.52|439.6|441.39|439.47|441.52|439.6|441.39|439.47|0
1646043400000|2022-02-28 10:16:40|441.14|439.22|441.77|439.85|441.77|439.85|441.14|439.22|0
1646043410000|2022-02-28 10:16:50|441.52|439.6|442.14|440.22|442.14|440.22|441.52|439.6|0
1646043420000|2022-02-28 10:17:00|441.77|439.85|441.02|439.1|441.77|439.85|441.02|439.1|0
1646043430000|2022-02-28 10:17:10|440.77|438.85|440.28|438.36|440.77|438.85|440.28|438.36|0
1646043440000|2022-02-28 10:17:20|440.53|438.61|441.77|439.85|441.77|439.85|440.53|438.61|0
1646043450000|2022-02-28 10:17:30|442.02|440.1|442.51|440.59|442.51|440.59|441.77|439.85|0
1646043460000|2022-02-28 10:17:40|442.63|440.71|441.77|439.85|442.63|440.71|441.77|439.85|0
1646043470000|2022-02-28 10:17:50|442.51|440.59|441.77|439.85|442.51|440.59|441.77|439.85|0
1646043480000|2022-02-28 10:18:00|441.27|439.35|440.89|438.97|441.52|439.6|440.89|438.97|0
1646043490000|2022-02-28 10:18:10|441.14|439.22|440.28|438.36|441.14|439.22|440.28|438.36|0
1646043500000|2022-02-28 10:18:20|441.14|439.22|441.27|439.35|441.39|439.47|441.14|439.22|0
1646043510000|2022-02-28 10:18:30|441.39|439.47|441.02|439.1|441.39|439.47|441.02|439.1|0
1646043520000|2022-02-28 10:18:40|442.38|440.46|443.13|441.21|443.13|441.21|442.38|440.46|0
1646043530000|2022-02-28 10:18:50|443.01|441.09|441.77|439.85|443.01|441.09|441.77|439.85|0
1646043540000|2022-02-28 10:19:00|441.64|439.72|441.52|439.6|441.64|439.72|441.52|439.6|0
1646043550000|2022-02-28 10:19:10|441.77|439.85|441.27|439.35|441.77|439.85|441.14|439.22|0
1646043560000|2022-02-28 10:19:20|441.02|439.1|441.27|439.35|441.27|439.35|441.02|439.1|0
1646043570000|2022-02-28 10:19:30|441.52|439.6|442.14|440.22|442.14|440.22|441.52|439.6|0
1646043580000|2022-02-28 10:19:40|442.51|440.59|442.76|440.84|442.76|440.84|442.51|440.59|0
1646043590000|2022-02-28 10:19:50|443.01|441.09|442.51|440.59|443.01|441.09|442.51|440.59|0
1646043600000|2022-02-28 10:20:00|441.77|439.85|442.76|440.84|442.76|440.84|441.77|439.85|0
1646043610000|2022-02-28 10:20:10|443.01|441.09|442.88|440.96|443.13|441.21|442.88|440.96|0
1646043620000|2022-02-28 10:20:20|442.51|440.59|442.02|440.1|442.51|440.59|442.02|440.1|0
1646043630000|2022-02-28 10:20:30|442.51|440.59|442.76|440.84|442.76|440.84|442.51|440.59|0
1646043640000|2022-02-28 10:20:40|442.63|440.71|441.39|439.47|442.63|440.71|441.27|439.35|0
1646043650000|2022-02-28 10:20:50|441.77|439.85|442.02|440.1|442.02|440.1|441.77|439.85|0
1646043660000|2022-02-28 10:21:00|442.27|440.35|442.51|440.59|442.76|440.84|442.27|440.35|0
1646043670000|2022-02-28 10:21:10|442.02|440.1|442.76|440.84|442.76|440.84|442.02|440.1|0
1646043680000|2022-02-28 10:21:20|442.51|440.59|443.01|441.09|443.01|441.09|442.51|440.59|0
1646043690000|2022-02-28 10:21:30|443.13|441.21|442.88|440.96|443.26|441.34|442.88|440.96|0
1646043700000|2022-02-28 10:21:40|443.51|441.59|442.63|440.71|443.51|441.59|442.63|440.71|0
1646043710000|2022-02-28 10:21:50|442.02|440.1|442.38|440.46|442.38|440.46|442.02|440.1|0
1646043720000|2022-02-28 10:22:00|442.76|440.84|443.26|441.34|443.26|441.34|442.76|440.84|0
1646043730000|2022-02-28 10:22:10|443.76|441.84|443.26|441.34|443.76|441.84|443.26|441.34|0
1646043740000|2022-02-28 10:22:20|443.01|441.09|443.51|441.59|443.51|441.59|443.01|441.09|0
1646043750000|2022-02-28 10:22:30|442.51|440.59|441.39|439.47|442.76|440.84|441.39|439.47|0
1646043760000|2022-02-28 10:22:40|441.02|439.1|441.27|439.35|441.27|439.35|440.89|438.97|0
1646043770000|2022-02-28 10:22:50|442.02|440.1|442.76|440.84|442.76|440.84|442.02|440.1|0
1646043780000|2022-02-28 10:23:00|442.88|440.96|442.76|440.84|443.51|441.59|442.76|440.84|0
1646043790000|2022-02-28 10:23:10|441.39|439.47|441.02|439.1|441.77|439.85|441.02|439.1|0
1646043800000|2022-02-28 10:23:20|441.39|439.47|441.52|439.6|441.52|439.6|441.39|439.47|0
1646043810000|2022-02-28 10:23:30|441.27|439.35|441.77|439.85|442.02|440.1|441.27|439.35|0
1646043820000|2022-02-28 10:23:40|442.26|440.34|441.77|439.85|442.63|440.71|441.52|439.6|0
1646043830000|2022-02-28 10:23:50|442.02|440.1|440.89|438.97|442.02|440.1|440.89|438.97|0
1646043840000|2022-02-28 10:24:00|441.14|439.22|441.64|439.72|441.64|439.72|441.02|439.1|0
1646043850000|2022-02-28 10:24:10|441.77|439.85|442.02|440.1|442.02|440.1|441.77|439.85|0
1646043860000|2022-02-28 10:24:20|441.77|439.85|442.14|440.22|442.14|440.22|441.77|439.85|0
1646043870000|2022-02-28 10:24:30|442.02|440.1|441.27|439.35|442.38|440.46|441.27|439.35|0
1646043880000|2022-02-28 10:24:40|441.02|439.1|439.03|437.11|441.02|439.1|439.03|437.11|0
1646043890000|2022-02-28 10:24:50|438.79|436.87|439.03|437.11|439.15|437.23|438.79|436.87|0
1646043900000|2022-02-28 10:25:00|438.79|436.87|440.03|438.11|440.28|438.36|438.79|436.87|0
1646043910000|2022-02-28 10:25:10|440.28|438.36|439.9|437.98|440.4|438.48|439.9|437.98|0
1646043920000|2022-02-28 10:25:20|439.78|437.86|440.03|438.11|440.53|438.61|439.78|437.86|0
1646043930000|2022-02-28 10:25:30|439.9|437.98|440.28|438.36|440.28|438.36|439.78|437.86|0
1646043940000|2022-02-28 10:25:40|439.78|437.86|440.03|438.11|440.53|438.61|439.78|437.86|0
1646043950000|2022-02-28 10:25:50|439.53|437.61|440.03|438.11|440.03|438.11|439.53|437.61|0
1646043960000|2022-02-28 10:26:00|439.4|437.48|439.4|437.48|439.4|437.48|439.4|437.48|0
1646043970000|2022-02-28 10:26:10|440.77|438.85|440.77|438.85|440.89|438.97|440.53|438.61|0
1646043980000|2022-02-28 10:26:20|441.14|439.22|440.03|438.11|441.14|439.22|440.03|438.11|0
1646043990000|2022-02-28 10:26:30|439.78|437.86|441.27|439.35|441.27|439.35|439.78|437.86|0
1646044000000|2022-02-28 10:26:40|441.02|439.1|441.02|439.1|441.02|439.1|441.02|439.1|0
1646044010000|2022-02-28 10:26:50|441.39|439.47|441.52|439.6|441.52|439.6|441.02|439.1|0
1646044020000|2022-02-28 10:27:00|441.14|439.22|441.27|439.35|441.52|439.6|441.14|439.22|0
1646044030000|2022-02-28 10:27:10|441.52|439.6|441.27|439.35|441.52|439.6|441.27|439.35|0
1646044040000|2022-02-28 10:27:20|440.4|438.48|440.64|438.72|440.64|438.72|440.28|438.36|0
1646044050000|2022-02-28 10:27:30|440.53|438.61|440.53|438.61|440.53|438.61|440.03|438.11|0
1646044060000|2022-02-28 10:27:40|440.4|438.48|440.03|438.11|440.64|438.72|440.03|438.11|0
1646044070000|2022-02-28 10:27:50|439.9|437.98|439.78|437.86|439.9|437.98|439.53|437.61|0
1646044080000|2022-02-28 10:28:00|439.53|437.61|440.03|438.11|440.03|438.11|439.53|437.61|0
1646044090000|2022-02-28 10:28:10|440.64|438.72|440.89|438.97|441.02|439.1|440.64|438.72|0
1646044100000|2022-02-28 10:28:20|441.52|439.6|442.38|440.46|442.38|440.46|441.52|439.6|0
1646044110000|2022-02-28 10:28:30|442.26|440.34|442.26|440.34|442.26|440.34|442.02|440.1|0
1646044120000|2022-02-28 10:28:40|442.02|440.1|442.38|440.46|442.38|440.46|441.77|439.85|0
1646044130000|2022-02-28 10:28:50|442.88|440.96|444.12|442.2|444.12|442.2|442.88|440.96|0
1646044140000|2022-02-28 10:29:00|443.88|441.96|443.76|441.84|444.25|442.33|443.76|441.84|0
1646044150000|2022-02-28 10:29:10|444|442.08|444|442.08|444|442.08|443.76|441.84|0
1646044160000|2022-02-28 10:29:20|444.25|442.33|443.76|441.84|444.37|442.45|443.76|441.84|0
1646044170000|2022-02-28 10:29:30|444.75|442.83|444.87|442.95|444.87|442.95|444.5|442.58|0
1646044180000|2022-02-28 10:29:40|445.5|443.58|445.5|443.58|445.99|444.07|445.5|443.58|0
1646044190000|2022-02-28 10:29:50|445.62|443.7|445.37|443.45|445.62|443.7|445|443.08|0
1646044200000|2022-02-28 10:30:00|445.5|443.58|445.62|443.7|445.74|443.82|445.5|443.58|0
1646044210000|2022-02-28 10:30:10|447.11|445.19|446.99|445.07|447.11|445.19|446.74|444.82|0
1646044220000|2022-02-28 10:30:20|446.86|444.94|446.74|444.82|446.86|444.94|446.61|444.69|0
1646044230000|2022-02-28 10:30:30|446.86|444.94|447.24|445.32|447.24|445.32|446.86|444.94|0
1646044240000|2022-02-28 10:30:40|447.49|445.57|448.35|446.43|448.6|446.68|447.49|445.57|0
1646044250000|2022-02-28 10:30:50|449.1|447.18|449.97|448.05|449.97|448.05|449.1|447.18|0
1646044260000|2022-02-28 10:31:00|449.59|447.67|449.35|447.43|449.72|447.8|449.1|447.18|0
1646044270000|2022-02-28 10:31:10|448.98|447.06|449.23|447.31|449.23|447.31|448.98|447.06|0
1646044280000|2022-02-28 10:31:20|448.73|446.81|448.23|446.31|448.73|446.81|447.85|445.93|0
1646044290000|2022-02-28 10:31:30|448.35|446.43|448.6|446.68|448.6|446.68|448.35|446.43|0
1646044300000|2022-02-28 10:31:40|448.48|446.56|448.48|446.56|448.48|446.56|448.23|446.31|0
1646044310000|2022-02-28 10:31:50|447.98|446.06|447.49|445.57|447.98|446.06|447.24|445.32|0
1646044320000|2022-02-28 10:32:00|446.99|445.07|447.24|445.32|447.24|445.32|446.74|444.82|0
1646044330000|2022-02-28 10:32:10|447.11|445.19|446.74|444.82|447.24|445.32|446.74|444.82|0
1646044340000|2022-02-28 10:32:20|446.61|444.69|446.36|444.44|446.74|444.82|446.36|444.44|0
1646044350000|2022-02-28 10:32:30|446.24|444.32|446.24|444.32|446.24|444.32|446.11|444.19|0
1646044360000|2022-02-28 10:32:40|446.49|444.57|445.12|443.2|446.49|444.57|445.12|443.2|0
1646044370000|2022-02-28 10:32:50|445|443.08|445.12|443.2|445.12|443.2|445|443.08|0
1646044380000|2022-02-28 10:33:00|445.25|443.33|444.12|442.2|445.25|443.33|444.12|442.2|0
1646044390000|2022-02-28 10:33:10|443.88|441.96|443.13|441.21|444|442.08|443.13|441.21|0
1646044400000|2022-02-28 10:33:20|442.76|440.84|442.76|440.84|442.76|440.84|442.51|440.59|0
1646044410000|2022-02-28 10:33:30|442.51|440.59|442.51|440.59|442.88|440.96|442.51|440.59|0
1646044420000|2022-02-28 10:33:40|442.88|440.96|442.14|440.22|442.88|440.96|442.14|440.22|0
1646044430000|2022-02-28 10:33:50|442.02|440.1|442.26|440.34|442.26|440.34|442.02|440.1|0
1646044440000|2022-02-28 10:34:00|442.02|440.1|442.51|440.59|442.51|440.59|442.02|440.1|0
1646044450000|2022-02-28 10:34:10|442.63|440.71|442.14|440.22|442.63|440.71|441.89|439.97|0
1646044460000|2022-02-28 10:34:20|442.26|440.34|442.26|440.34|442.38|440.46|442.26|440.34|0
1646044470000|2022-02-28 10:34:30|442.02|440.1|442.76|440.84|442.76|440.84|442.02|440.1|0
1646044480000|2022-02-28 10:34:40|442.51|440.59|441.77|439.85|442.51|440.59|441.77|439.85|0
1646044490000|2022-02-28 10:34:50|442.02|440.1|442.02|440.1|442.51|440.59|442.02|440.1|0
1646044500000|2022-02-28 10:35:00|442.26|440.34|443.51|441.59|443.51|441.59|442.26|440.34|0
1646044510000|2022-02-28 10:35:10|443.26|441.34|443.51|441.59|444|442.08|443.26|441.34|0
1646044520000|2022-02-28 10:35:20|443.38|441.46|443.38|441.46|443.38|441.46|443.26|441.34|0
1646044530000|2022-02-28 10:35:30|443.26|441.34|440.75|438.83|443.26|441.34|440.75|438.83|0
1646044540000|2022-02-28 10:35:40|440.62|438.7|441.43|439.51|441.43|439.51|440.07|438.15|0
1646044550000|2022-02-28 10:35:50|442.06|440.14|442.04|440.12|442.29|440.37|442.04|440.12|0
1646044560000|2022-02-28 10:36:00|442.29|440.37|442.79|440.87|442.79|440.87|442.29|440.37|0
1646044570000|2022-02-28 10:36:10|443.53|441.61|443.78|441.86|443.78|441.86|443.53|441.61|0
1646044580000|2022-02-28 10:36:20|443.4|441.48|443.4|441.48|443.65|441.73|443.4|441.48|0
1646044590000|2022-02-28 10:36:30|442.91|440.99|442.79|440.87|442.91|440.99|442.66|440.74|0
1646044600000|2022-02-28 10:36:40|442.41|440.49|442.79|440.87|442.91|440.99|442.41|440.49|0
1646044610000|2022-02-28 10:36:50|442.54|440.62|442.91|440.99|442.91|440.99|442.54|440.62|0
1646044620000|2022-02-28 10:37:00|443.04|441.12|442.41|440.49|443.04|441.12|442.41|440.49|0
1646044630000|2022-02-28 10:37:10|442.54|440.62|442.66|440.74|442.66|440.74|442.54|440.62|0
1646044640000|2022-02-28 10:37:20|442.29|440.37|442.04|440.12|442.41|440.49|442.04|440.12|0
1646044650000|2022-02-28 10:37:30|442.41|440.49|442.41|440.49|442.54|440.62|442.29|440.37|0
1646044660000|2022-02-28 10:37:40|442.54|440.62|443.04|441.12|443.16|441.24|442.54|440.62|0
1646044670000|2022-02-28 10:37:50|443.4|441.48|443.16|441.24|444.03|442.11|443.16|441.24|0
1646044680000|2022-02-28 10:38:00|443.29|441.37|443.53|441.61|443.53|441.61|443.29|441.37|0
1646044690000|2022-02-28 10:38:10|443.16|441.24|443.53|441.61|443.53|441.61|443.16|441.24|0
1646044700000|2022-02-28 10:38:20|443.4|441.48|444.15|442.23|444.53|442.61|443.4|441.48|0
1646044710000|2022-02-28 10:38:30|444.4|442.48|445.27|443.35|445.27|443.35|444.4|442.48|0
1646044720000|2022-02-28 10:38:40|445.77|443.85|445.52|443.6|445.77|443.85|445.14|443.22|0
1646044730000|2022-02-28 10:38:50|445.27|443.35|445.27|443.35|445.27|443.35|445.02|443.1|0
1646044740000|2022-02-28 10:39:00|445.14|443.22|445.14|443.22|445.52|443.6|445.14|443.22|0
1646044750000|2022-02-28 10:39:10|443.04|441.12|442.41|440.49|443.04|441.12|442.41|440.49|0
1646044760000|2022-02-28 10:39:20|442.79|440.87|442.79|440.87|443.28|441.36|442.79|440.87|0
1646044780000|2022-02-28 10:39:40|442.66|440.74|442.54|440.62|442.79|440.87|442.54|440.62|0
1646044790000|2022-02-28 10:39:50|442.41|440.49|442.04|440.12|442.41|440.49|442.04|440.12|0
1646044800000|2022-02-28 10:40:00|441.05|439.13|440.67|438.75|441.17|439.25|440.67|438.75|0
1646044810000|2022-02-28 10:40:10|440.42|438.5|441.17|439.25|441.17|439.25|440.3|438.38|0
1646044820000|2022-02-28 10:40:20|440.92|439|442.16|440.24|442.29|440.37|440.92|439|0
1646044830000|2022-02-28 10:40:30|442.29|440.37|442.54|440.62|442.54|440.62|442.16|440.24|0
1646044840000|2022-02-28 10:40:40|443.04|441.12|443.04|441.12|443.04|441.12|442.66|440.74|0
1646044850000|2022-02-28 10:40:50|442.91|440.99|442.91|440.99|442.91|440.99|442.91|440.99|0
1646044860000|2022-02-28 10:41:00|442.79|440.87|443.04|441.12|443.04|441.12|442.79|440.87|0
1646044870000|2022-02-28 10:41:10|443.16|441.24|442.79|440.87|443.16|441.24|442.79|440.87|0
1646044880000|2022-02-28 10:41:20|443.04|441.12|441.55|439.63|443.04|441.12|441.55|439.63|0
1646044890000|2022-02-28 10:41:30|443.04|441.12|442.54|440.62|443.04|441.12|442.04|440.12|0
1646044900000|2022-02-28 10:41:40|442.04|440.12|441.79|439.87|442.29|440.37|441.79|439.87|0
1646044910000|2022-02-28 10:41:50|441.55|439.63|441.3|439.38|441.55|439.63|441.3|439.38|0
1646044920000|2022-02-28 10:42:00|442.29|440.37|441.79|439.87|442.29|440.37|441.79|439.87|0
1646044930000|2022-02-28 10:42:10|441.3|439.38|441.55|439.63|441.55|439.63|441.17|439.25|0
1646044940000|2022-02-28 10:42:20|442.04|440.12|442.04|440.12|442.04|440.12|441.91|439.99|0
1646044950000|2022-02-28 10:42:30|441.42|439.5|441.05|439.13|441.42|439.5|441.05|439.13|0
1646044960000|2022-02-28 10:42:40|441.17|439.25|440.55|438.63|441.17|439.25|440.55|438.63|0
1646044970000|2022-02-28 10:42:50|440.3|438.38|440.3|438.38|440.8|438.88|440.3|438.38|0
1646044980000|2022-02-28 10:43:00|440.55|438.63|441.3|439.38|441.3|439.38|440.55|438.63|0
1646044990000|2022-02-28 10:43:10|441.05|439.13|441.05|439.13|441.3|439.38|441.05|439.13|0
1646045000000|2022-02-28 10:43:20|440.8|438.88|440.92|439|440.92|439|440.8|438.88|0
1646045010000|2022-02-28 10:43:30|441.05|439.13|440.06|438.14|441.05|439.13|440.06|438.14|0
1646045020000|2022-02-28 10:43:40|439.81|437.89|440.42|438.5|440.42|438.5|439.81|437.89|0
1646045030000|2022-02-28 10:43:50|440.3|438.38|440.06|438.14|440.55|438.63|439.93|438.01|0
1646045040000|2022-02-28 10:44:00|439.68|437.76|439.06|437.14|439.68|437.76|438.81|436.89|0
1646045050000|2022-02-28 10:44:10|439.31|437.39|438.32|436.4|439.31|437.39|438.19|436.27|0
1646045060000|2022-02-28 10:44:20|437.82|435.9|438.32|436.4|438.32|436.4|437.82|435.9|0
1646045070000|2022-02-28 10:44:30|437.94|436.02|438.07|436.15|438.07|436.15|437.57|435.65|0
1646045080000|2022-02-28 10:44:40|437.57|435.65|437.94|436.02|437.94|436.02|437.44|435.52|0
1646045090000|2022-02-28 10:44:50|438.07|436.15|438.07|436.15|438.07|436.15|437.82|435.9|0
1646045100000|2022-02-28 10:45:00|437.69|435.77|437.44|435.52|437.69|435.77|437.44|435.52|0
1646045110000|2022-02-28 10:45:10|437.07|435.15|437.32|435.4|437.32|435.4|437.07|435.15|0
1646045120000|2022-02-28 10:45:20|437.07|435.15|436.83|434.91|437.07|435.15|436.83|434.91|0
1646045130000|2022-02-28 10:45:30|436.45|434.53|437.32|435.4|437.32|435.4|436.45|434.53|0
1646045140000|2022-02-28 10:45:40|437.57|435.65|438.19|436.27|438.19|436.27|437.32|435.4|0
1646045150000|2022-02-28 10:45:50|437.69|435.77|437.82|435.9|437.82|435.9|437.57|435.65|0
1646045160000|2022-02-28 10:46:00|438.32|436.4|438.07|436.15|438.32|436.4|437.94|436.02|0
1646045170000|2022-02-28 10:46:10|437.82|435.9|437.32|435.4|437.82|435.9|437.32|435.4|0
1646045180000|2022-02-28 10:46:20|436.7|434.78|436.33|434.41|436.7|434.78|436.33|434.41|0
1646045190000|2022-02-28 10:46:30|436.58|434.66|437.07|435.15|437.07|435.15|436.33|434.41|0
1646045200000|2022-02-28 10:46:40|436.83|434.91|436.58|434.66|436.83|434.91|436.58|434.66|0
1646045210000|2022-02-28 10:46:50|434.1|432.18|434.21|432.29|434.71|432.79|434.1|432.18|0
1646045220000|2022-02-28 10:47:00|434.71|432.79|433.6|431.68|434.71|432.79|433.6|431.68|0
1646045230000|2022-02-28 10:47:10|433.85|431.93|433.97|432.05|434.21|432.29|433.35|431.43|0
1646045240000|2022-02-28 10:47:20|434.34|432.42|434.34|432.42|434.46|432.54|434.21|432.29|0
1646045250000|2022-02-28 10:47:30|434.46|432.54|434.46|432.54|434.46|432.54|434.34|432.42|0
1646045260000|2022-02-28 10:47:40|434.34|432.42|434.46|432.54|434.46|432.54|434.21|432.29|0
1646045270000|2022-02-28 10:47:50|433.97|432.05|433.97|432.05|434.1|432.18|433.6|431.68|0
1646045280000|2022-02-28 10:48:00|433.72|431.8|433.97|432.05|434.1|432.18|433.72|431.8|0
1646045290000|2022-02-28 10:48:10|433.6|431.68|433.6|431.68|433.6|431.68|433.47|431.55|0
1646045300000|2022-02-28 10:48:20|433.35|431.43|433.1|431.18|433.35|431.43|433.1|431.18|0
1646045310000|2022-02-28 10:48:30|432.48|430.56|433.47|431.55|433.47|431.55|432.48|430.56|0
1646045320000|2022-02-28 10:48:40|433.22|431.3|433.97|432.05|433.97|432.05|433.22|431.3|0
1646045330000|2022-02-28 10:48:50|434.1|432.18|433.35|431.43|434.1|432.18|433.35|431.43|0
1646045340000|2022-02-28 10:49:00|433.1|431.18|432.23|430.31|433.1|431.18|432.23|430.31|0
1646045350000|2022-02-28 10:49:10|432.36|430.44|432.11|430.19|432.36|430.44|432.11|430.19|0
1646045370000|2022-02-28 10:49:30|431.48|429.56|431.61|429.69|431.61|429.69|431.12|429.2|0
1646045380000|2022-02-28 10:49:40|431.73|429.81|430.87|428.95|431.73|429.81|429.88|427.96|0
1646045390000|2022-02-28 10:49:50|431.24|429.32|431.33|429.41|431.33|429.41|431.12|429.2|0
1646045400000|2022-02-28 10:50:00|431.45|429.53|431.08|429.16|431.45|429.53|430.58|428.66|0
1646045410000|2022-02-28 10:50:10|432.44|430.52|432.82|430.9|432.82|430.9|432.44|430.52|0
1646045420000|2022-02-28 10:50:20|432.32|430.4|432.19|430.27|432.57|430.65|432.19|430.27|0
1646045430000|2022-02-28 10:50:30|431.94|430.02|431.69|429.77|431.94|430.02|431.58|429.66|0
1646045440000|2022-02-28 10:50:40|431.82|429.9|431.45|429.53|431.82|429.9|431.45|429.53|0
1646045450000|2022-02-28 10:50:50|431.58|429.66|430.58|428.66|431.58|429.66|430.58|428.66|0
1646045460000|2022-02-28 10:51:00|430.95|429.03|431.08|429.16|431.33|429.41|430.95|429.03|0
1646045470000|2022-02-28 10:51:10|430.83|428.91|431.58|429.66|431.58|429.66|430.83|428.91|0
1646045480000|2022-02-28 10:51:20|431.33|429.41|431.08|429.16|431.33|429.41|430.83|428.91|0
1646045490000|2022-02-28 10:51:30|431.33|429.41|430.58|428.66|431.33|429.41|430.58|428.66|0
1646045500000|2022-02-28 10:51:40|430.45|428.53|430.45|428.53|430.45|428.53|430.45|428.53|0
1646045510000|2022-02-28 10:51:50|430.58|428.66|430.58|428.66|430.58|428.66|430.58|428.66|0
1646045520000|2022-02-28 10:52:00|430.7|428.78|431.2|429.28|431.2|429.28|430.7|428.78|0
1646045530000|2022-02-28 10:52:10|431.08|429.16|430.83|428.91|431.33|429.41|430.83|428.91|0
1646045540000|2022-02-28 10:52:20|430.58|428.66|430.58|428.66|430.58|428.66|430.45|428.53|0
1646045550000|2022-02-28 10:52:30|430.7|428.78|430.83|428.91|430.83|428.91|430.7|428.78|0
1646045560000|2022-02-28 10:52:40|431.33|429.41|431.58|429.66|431.69|429.77|431.33|429.41|0
1646045570000|2022-02-28 10:52:50|431.82|429.9|431.82|429.9|431.82|429.9|431.58|429.66|0
1646045580000|2022-02-28 10:53:00|432.07|430.15|431.94|430.02|432.07|430.15|431.94|430.02|0
1646045590000|2022-02-28 10:53:10|432.07|430.15|432.57|430.65|432.57|430.65|432.07|430.15|0
1646045600000|2022-02-28 10:53:20|432.32|430.4|431.58|429.66|432.32|430.4|431.58|429.66|0
1646045610000|2022-02-28 10:53:30|430.95|429.03|431.33|429.41|431.58|429.66|430.95|429.03|0
1646045620000|2022-02-28 10:53:40|431.2|429.28|430.45|428.53|431.2|429.28|430.45|428.53|0
1646045630000|2022-02-28 10:53:50|430.7|428.78|430.58|428.66|430.7|428.78|430.45|428.53|0
1646045640000|2022-02-28 10:54:00|430.7|428.78|431.82|429.9|431.82|429.9|430.7|428.78|0
1646045650000|2022-02-28 10:54:10|431.33|429.41|431.08|429.16|431.33|429.41|431.08|429.16|0
1646045660000|2022-02-28 10:54:20|431.58|429.66|431.82|429.9|431.82|429.9|431.58|429.66|0
1646045670000|2022-02-28 10:54:30|431.58|429.66|431.08|429.16|431.58|429.66|431.08|429.16|0
1646045680000|2022-02-28 10:54:40|431.33|429.41|430.45|428.53|431.33|429.41|430.45|428.53|0
1646045690000|2022-02-28 10:54:50|430.7|428.78|430.45|428.53|430.7|428.78|430.45|428.53|0
1646045700000|2022-02-28 10:55:00|430.58|428.66|428.35|426.43|430.58|428.66|428.35|426.43|0
1646045710000|2022-02-28 10:55:10|428.96|427.04|429.21|427.29|429.21|427.29|428.96|427.04|0
1646045720000|2022-02-28 10:55:20|429.34|427.42|428.96|427.04|429.34|427.42|428.84|426.92|0
1646045730000|2022-02-28 10:55:30|429.71|427.79|428.84|426.92|429.71|427.79|428.84|426.92|0
1646045740000|2022-02-28 10:55:40|428.72|426.8|428.84|426.92|428.84|426.92|428.6|426.68|0
1646045750000|2022-02-28 10:55:50|428.96|427.04|429.71|427.79|429.71|427.79|428.96|427.04|0
1646045760000|2022-02-28 10:56:00|429.34|427.42|428.96|427.04|429.34|427.42|428.96|427.04|0
1646045770000|2022-02-28 10:56:10|428.6|426.68|428.96|427.04|428.96|427.04|428.6|426.68|0
1646045780000|2022-02-28 10:56:20|428.84|426.92|429.46|427.54|429.46|427.54|428.84|426.92|0
1646045790000|2022-02-28 10:56:30|429.34|427.42|429.84|427.92|429.84|427.92|429.34|427.42|0
1646045800000|2022-02-28 10:56:40|429.46|427.54|430.2|428.28|430.2|428.28|429.46|427.54|0
1646045810000|2022-02-28 10:56:50|429.34|427.42|429.46|427.54|429.59|427.67|429.34|427.42|0
1646045820000|2022-02-28 10:57:00|429.21|427.29|429.21|427.29|429.21|427.29|428.6|426.68|0
1646045830000|2022-02-28 10:57:10|429.46|427.54|430.58|428.66|430.58|428.66|429.46|427.54|0
1646045840000|2022-02-28 10:57:20|430.83|428.91|432.57|430.65|432.57|430.65|430.58|428.66|0
1646045850000|2022-02-28 10:57:30|432.69|430.77|432.94|431.02|432.94|431.02|432.19|430.27|0
1646045860000|2022-02-28 10:57:40|433.43|431.51|433.31|431.39|433.43|431.51|433.06|431.14|0
1646045870000|2022-02-28 10:57:50|433.43|431.51|433.31|431.39|433.68|431.76|433.31|431.39|0
1646045880000|2022-02-28 10:58:00|433.06|431.14|433.06|431.14|433.31|431.39|433.06|431.14|0
1646045890000|2022-02-28 10:58:10|433.43|431.51|433.56|431.64|433.56|431.64|433.06|431.14|0
1646045900000|2022-02-28 10:58:20|434.31|432.39|432.69|430.77|434.31|432.39|432.69|430.77|0
1646045910000|2022-02-28 10:58:30|433.31|431.39|432.57|430.65|433.31|431.39|432.57|430.65|0
1646045920000|2022-02-28 10:58:40|433.18|431.26|432.07|430.15|433.18|431.26|431.69|429.77|0
1646045930000|2022-02-28 10:58:50|431.45|429.53|430.7|428.78|431.45|429.53|430.7|428.78|0
1646045940000|2022-02-28 10:59:00|430.58|428.66|430.7|428.78|430.7|428.78|429.71|427.79|0
1646045950000|2022-02-28 10:59:10|431.2|429.28|431.08|429.16|431.2|429.28|431.08|429.16|0
1646045960000|2022-02-28 10:59:20|431.33|429.41|431.57|429.65|432.07|430.15|430.95|429.03|0
1646045970000|2022-02-28 10:59:30|431.08|429.16|430.58|428.66|431.08|429.16|430.45|428.53|0
1646045980000|2022-02-28 10:59:40|431.33|429.41|430.95|429.03|431.33|429.41|430.83|428.91|0
1646045990000|2022-02-28 10:59:50|430.83|428.91|429.09|427.17|430.83|428.91|429.09|427.17|0
1646046000000|2022-02-28 11:00:00|429.34|427.42|430.09|428.17|430.09|428.17|429.34|427.42|0
1646046010000|2022-02-28 11:00:10|429.84|427.92|429.21|427.29|429.84|427.92|429.21|427.29|0
1646046020000|2022-02-28 11:00:20|428.47|426.55|428.6|426.68|428.84|426.92|428.47|426.55|0
1646046030000|2022-02-28 11:00:30|428.47|426.55|427.85|425.93|428.47|426.55|427.72|425.8|0
1646046040000|2022-02-28 11:00:40|427.97|426.05|428.84|426.92|428.84|426.92|427.47|425.55|0
1646046050000|2022-02-28 11:00:50|428.6|426.68|426.98|425.06|428.6|426.68|426.98|425.06|0
1646046060000|2022-02-28 11:01:00|427.23|425.31|427.23|425.31|427.23|425.31|426.98|425.06|0
1646046070000|2022-02-28 11:01:10|427.47|425.55|426.98|425.06|427.47|425.55|426.98|425.06|0
1646046080000|2022-02-28 11:01:20|424|422.08|424.38|422.46|424.63|422.71|424|422.08|0
1646046090000|2022-02-28 11:01:30|424.13|422.21|423.63|421.71|424.13|422.21|422.89|420.97|0
1646046100000|2022-02-28 11:01:40|423.01|421.09|423.14|421.22|423.26|421.34|423.01|421.09|0
1646046110000|2022-02-28 11:01:50|423.01|421.09|420.16|418.24|423.01|421.09|419.78|417.86|0
1646046120000|2022-02-28 11:02:00|419.67|417.75|420.66|418.74|420.91|418.99|419.67|417.75|0
1646046130000|2022-02-28 11:02:10|421.02|419.1|422.02|420.1|422.02|420.1|420.78|418.86|0
1646046140000|2022-02-28 11:02:20|421.77|419.85|421.9|419.98|421.9|419.98|421.77|419.85|0
1646046150000|2022-02-28 11:02:30|421.02|419.1|422.15|420.23|422.15|420.23|421.02|419.1|0
1646046160000|2022-02-28 11:02:40|422.51|420.59|422.51|420.59|422.51|420.59|422.02|420.1|0
1646046170000|2022-02-28 11:02:50|422.26|420.34|422.26|420.34|422.26|420.34|422.15|420.23|0
1646046180000|2022-02-28 11:03:00|422.39|420.47|422.64|420.72|422.76|420.84|422.02|420.1|0
1646046190000|2022-02-28 11:03:10|423.01|421.09|423.63|421.71|423.63|421.71|423.01|421.09|0
1646046200000|2022-02-28 11:03:20|424.25|422.33|424.13|422.21|424.25|422.33|424|422.08|0
1646046210000|2022-02-28 11:03:30|424|422.08|423.5|421.58|424|422.08|423.39|421.47|0
1646046220000|2022-02-28 11:03:40|423.63|421.71|423.5|421.58|423.63|421.71|423.39|421.47|0
1646046230000|2022-02-28 11:03:50|423.63|421.71|423.88|421.96|424|422.08|423.63|421.71|0
1646046240000|2022-02-28 11:04:00|424.25|422.33|424.87|422.95|424.99|423.07|424.25|422.33|0
1646046250000|2022-02-28 11:04:10|425.49|423.57|425.24|423.32|425.49|423.57|425.24|423.32|0
1646046260000|2022-02-28 11:04:20|425.49|423.57|424.99|423.07|425.49|423.57|424.99|423.07|0
1646046270000|2022-02-28 11:04:30|425.12|423.2|426.11|424.19|426.11|424.19|425.12|423.2|0
1646046280000|2022-02-28 11:04:40|426.48|424.56|426.36|424.44|426.48|424.56|426.36|424.44|0
1646046290000|2022-02-28 11:04:50|426.48|424.56|427.6|425.68|427.6|425.68|426.48|424.56|0
1646046300000|2022-02-28 11:05:00|427.11|425.19|426.73|424.81|427.11|425.19|426.73|424.81|0
1646046310000|2022-02-28 11:05:10|426.86|424.94|427.6|425.68|427.6|425.68|426.86|424.94|0
1646046320000|2022-02-28 11:05:20|427.11|425.19|427.11|425.19|427.23|425.31|427.11|425.19|0
1646046330000|2022-02-28 11:05:30|426.98|425.06|426.98|425.06|426.98|425.06|426.98|425.06|0
1646046340000|2022-02-28 11:05:40|426.86|424.94|426.36|424.44|426.86|424.94|426.36|424.44|0
1646046350000|2022-02-28 11:05:50|426.48|424.56|428.96|427.04|428.96|427.04|426.48|424.56|0
1646046360000|2022-02-28 11:06:00|429.09|427.17|428.1|426.18|429.59|427.67|428.1|426.18|0
1646046370000|2022-02-28 11:06:10|427.85|425.93|427.97|426.05|427.97|426.05|427.72|425.8|0
1646046380000|2022-02-28 11:06:20|427.72|425.8|427.23|425.31|427.72|425.8|427.23|425.31|0
1646046390000|2022-02-28 11:06:30|426.61|424.69|427.11|425.19|427.11|425.19|426.61|424.69|0
1646046400000|2022-02-28 11:06:40|427.47|425.55|427.97|426.05|427.97|426.05|427.47|425.55|0
1646046410000|2022-02-28 11:06:50|427.23|425.31|427.35|425.43|427.35|425.43|427.23|425.31|0
1646046420000|2022-02-28 11:07:00|427.11|425.19|427.6|425.68|427.6|425.68|427.11|425.19|0
1646046430000|2022-02-28 11:07:10|428.1|426.18|428.22|426.3|428.96|427.04|428.1|426.18|0
1646046440000|2022-02-28 11:07:20|428.1|426.18|427.11|425.19|428.1|426.18|426.98|425.06|0
1646046450000|2022-02-28 11:07:30|426.86|424.94|426.48|424.56|426.86|424.94|426.48|424.56|0
1646046460000|2022-02-28 11:07:40|426.86|424.94|427.85|425.93|427.85|425.93|426.73|424.81|0
1646046470000|2022-02-28 11:07:50|427.97|426.05|428.22|426.3|428.22|426.3|427.85|425.93|0
1646046480000|2022-02-28 11:08:00|428.1|426.18|427.35|425.43|428.1|426.18|427.35|425.43|0
1646046490000|2022-02-28 11:08:10|427.23|425.31|427.23|425.31|427.23|425.31|427.23|425.31|0
1646046500000|2022-02-28 11:08:20|427.11|425.19|427.35|425.43|427.35|425.43|426.73|424.81|0
1646046510000|2022-02-28 11:08:30|427.47|425.55|427.85|425.93|427.85|425.93|427.47|425.55|0
1646046520000|2022-02-28 11:08:40|427.97|426.05|428.22|426.3|428.22|426.3|427.85|425.93|0
1646046530000|2022-02-28 11:08:50|427.35|425.43|425.87|423.95|427.35|425.43|425.87|423.95|0
1646046540000|2022-02-28 11:09:00|426.11|424.19|426.86|424.94|426.86|424.94|426.11|424.19|0
1646046550000|2022-02-28 11:09:10|426.61|424.69|427.11|425.19|427.11|425.19|426.61|424.69|0
1646046560000|2022-02-28 11:09:20|427.6|425.68|427.85|425.93|427.85|425.93|427.47|425.55|0
1646046570000|2022-02-28 11:09:30|427.47|425.55|427.97|426.05|427.97|426.05|427.47|425.55|0
1646046580000|2022-02-28 11:09:40|427.85|425.93|427.6|425.68|427.97|426.05|427.6|425.68|0
1646046590000|2022-02-28 11:09:50|427.97|426.05|427.85|425.93|427.97|426.05|427.6|425.68|0
1646046600000|2022-02-28 11:10:00|427.97|426.05|430.2|428.28|430.2|428.28|427.97|426.05|0
1646046610000|2022-02-28 11:10:10|429.34|427.42|429.09|427.17|429.34|427.42|429.09|427.17|0
1646046620000|2022-02-28 11:10:20|428.84|426.92|429.46|427.54|429.46|427.54|428.84|426.92|0
1646046630000|2022-02-28 11:10:30|428.84|426.92|428.35|426.43|428.84|426.92|428.35|426.43|0
1646046640000|2022-02-28 11:10:40|427.6|425.68|427.35|425.43|427.6|425.68|427.35|425.43|0
1646046650000|2022-02-28 11:10:50|427.47|425.55|426.86|424.94|427.6|425.68|426.86|424.94|0
1646046660000|2022-02-28 11:11:00|426.11|424.19|426.73|424.81|426.73|424.81|426.11|424.19|0
1646046670000|2022-02-28 11:11:10|426.86|424.94|426.36|424.44|426.86|424.94|426.36|424.44|0
1646046680000|2022-02-28 11:11:20|425.87|423.95|424.74|422.82|425.87|423.95|424.74|422.82|0
1646046690000|2022-02-28 11:11:30|424.87|422.95|425.98|424.06|425.98|424.06|424.87|422.95|0
1646046700000|2022-02-28 11:11:40|426.11|424.19|425.87|423.95|426.11|424.19|425.87|423.95|0
1646046710000|2022-02-28 11:11:50|425.74|423.82|425.12|423.2|425.74|423.82|425.12|423.2|0
1646046720000|2022-02-28 11:12:00|424.38|422.46|424|422.08|424.74|422.82|424|422.08|0
1646046730000|2022-02-28 11:12:10|424.25|422.33|424.38|422.46|424.38|422.46|424.25|422.33|0
1646046740000|2022-02-28 11:12:20|424.5|422.58|424.87|422.95|424.99|423.07|424.5|422.58|0
1646046750000|2022-02-28 11:12:30|424.74|422.82|425.87|423.95|425.87|423.95|424.74|422.82|0
1646046760000|2022-02-28 11:12:40|425.98|424.06|426.48|424.56|426.48|424.56|425.98|424.06|0
1646046770000|2022-02-28 11:12:50|426.61|424.69|426.36|424.44|426.73|424.81|426.36|424.44|0
1646046780000|2022-02-28 11:13:00|426.86|424.94|425.62|423.7|427.11|425.19|425.62|423.7|0
1646046790000|2022-02-28 11:13:10|425.37|423.45|425.12|423.2|425.37|423.45|425.12|423.2|0
1646046800000|2022-02-28 11:13:20|425.37|423.45|425.37|423.45|425.49|423.57|425.37|423.45|0
1646046810000|2022-02-28 11:13:30|425.12|423.2|425.74|423.82|425.74|423.82|425.12|423.2|0
1646046820000|2022-02-28 11:13:40|425.62|423.7|425.87|423.95|426.11|424.19|425.62|423.7|0
1646046830000|2022-02-28 11:13:50|426.73|424.81|425.37|423.45|426.73|424.81|425.37|423.45|0
1646046840000|2022-02-28 11:14:00|425.87|423.95|425.62|423.7|425.87|423.95|425.12|423.2|0
1646046850000|2022-02-28 11:14:10|425.98|424.06|426.48|424.56|426.48|424.56|425.87|423.95|0
1646046860000|2022-02-28 11:14:20|426.61|424.69|427.47|425.55|427.47|425.55|426.61|424.69|0
1646046870000|2022-02-28 11:14:30|427.97|426.05|428.35|426.43|428.35|426.43|427.97|426.05|0
1646046880000|2022-02-28 11:14:40|428.22|426.3|428.84|426.92|428.84|426.92|428.22|426.3|0
1646046890000|2022-02-28 11:14:50|429.34|427.42|429.96|428.04|429.96|428.04|429.34|427.42|0
1646046900000|2022-02-28 11:15:00|429.84|427.92|429.71|427.79|429.84|427.92|429.71|427.79|0
1646046910000|2022-02-28 11:15:10|429.96|428.04|429.71|427.79|429.96|428.04|429.71|427.79|0
1646046920000|2022-02-28 11:15:20|430.45|428.53|430.33|428.41|430.45|428.53|430.08|428.16|0
1646046930000|2022-02-28 11:15:30|430.58|428.66|430.95|429.03|430.95|429.03|430.58|428.66|0
1646046940000|2022-02-28 11:15:40|431.08|429.16|430.95|429.03|431.08|429.16|430.95|429.03|0
1646046950000|2022-02-28 11:15:50|431.08|429.16|431.69|429.77|431.69|429.77|431.08|429.16|0
1646046960000|2022-02-28 11:16:00|431.82|429.9|432.19|430.27|432.19|430.27|431.82|429.9|0
1646046970000|2022-02-28 11:16:10|432.32|430.4|432.32|430.4|432.32|430.4|432.07|430.15|0
1646046980000|2022-02-28 11:16:20|432.82|430.9|433.06|431.14|433.06|431.14|432.82|430.9|0
1646046990000|2022-02-28 11:16:30|432.93|431.01|433.68|431.76|433.68|431.76|432.82|430.9|0
1646047000000|2022-02-28 11:16:40|434.06|432.14|432.57|430.65|434.06|432.14|432.57|430.65|0
1646047010000|2022-02-28 11:16:50|431.57|429.65|432.07|430.15|432.32|430.4|431.57|429.65|0
1646047020000|2022-02-28 11:17:00|431.82|429.9|431.94|430.02|431.94|430.02|431.82|429.9|0
1646047030000|2022-02-28 11:17:10|431.82|429.9|431.82|429.9|431.82|429.9|431.82|429.9|0
1646047040000|2022-02-28 11:17:20|431.57|429.65|431.33|429.41|431.69|429.77|431.33|429.41|0
1646047050000|2022-02-28 11:17:30|431.08|429.16|431.08|429.16|431.08|429.16|430.83|428.91|0
1646047060000|2022-02-28 11:17:40|430.95|429.03|430.83|428.91|430.95|429.03|430.83|428.91|0
1646047070000|2022-02-28 11:17:50|431.82|429.9|431.82|429.9|432.07|430.15|431.82|429.9|0
1646047080000|2022-02-28 11:18:00|432.82|430.9|432.57|430.65|432.82|430.9|432.19|430.27|0
1646047090000|2022-02-28 11:18:10|432.82|430.9|431.94|430.02|432.82|430.9|431.94|430.02|0
1646047100000|2022-02-28 11:18:20|431.33|429.41|431.2|429.28|431.33|429.41|431.08|429.16|0
1646047110000|2022-02-28 11:18:30|430.58|428.66|430.83|428.91|430.83|428.91|430.58|428.66|0
1646047120000|2022-02-28 11:18:40|430.33|428.41|430.83|428.91|430.83|428.91|430.33|428.41|0
1646047130000|2022-02-28 11:18:50|431.57|429.65|430.95|429.03|431.57|429.65|430.95|429.03|0
1646047140000|2022-02-28 11:19:00|431.08|429.16|431.08|429.16|431.08|429.16|430.95|429.03|0
1646047150000|2022-02-28 11:19:10|430.95|429.03|431.2|429.28|431.2|429.28|430.95|429.03|0
1646047160000|2022-02-28 11:19:20|431.82|429.9|431.82|429.9|431.94|430.02|431.82|429.9|0
1646047170000|2022-02-28 11:19:30|431.94|430.02|431.44|429.52|432.07|430.15|431.44|429.52|0
1646047180000|2022-02-28 11:19:40|431.82|429.9|431.82|429.9|431.82|429.9|431.69|429.77|0
1646047190000|2022-02-28 11:19:50|431.94|430.02|435.91|433.99|435.91|433.99|431.94|430.02|0
1646047200000|2022-02-28 11:20:00|435.8|433.88|434.18|432.26|435.8|433.88|434.18|432.26|0
1646047210000|2022-02-28 11:20:10|434.06|432.14|433.43|431.51|434.06|432.14|433.43|431.51|0
1646047220000|2022-02-28 11:20:20|433.56|431.64|435.67|433.75|435.67|433.75|433.56|431.64|0
1646047230000|2022-02-28 11:20:30|435.17|433.25|434.8|432.88|435.3|433.38|434.8|432.88|0
1646047240000|2022-02-28 11:20:40|435.42|433.5|435.17|433.25|435.42|433.5|434.92|433|0
1646047250000|2022-02-28 11:20:50|435.55|433.63|434.67|432.75|435.55|433.63|434.67|432.75|0
1646047260000|2022-02-28 11:21:00|434.18|432.26|436.04|434.12|436.04|434.12|434.18|432.26|0
1646047270000|2022-02-28 11:21:10|434.42|432.5|433.81|431.89|434.42|432.5|433.81|431.89|0
1646047280000|2022-02-28 11:21:20|433.93|432.01|433.56|431.64|433.93|432.01|433.43|431.51|0
1646047290000|2022-02-28 11:21:30|433.43|431.51|433.56|431.64|433.68|431.76|433.43|431.51|0
1646047300000|2022-02-28 11:21:40|433.43|431.51|433.18|431.26|433.43|431.51|433.18|431.26|0
1646047310000|2022-02-28 11:21:50|433.06|431.14|433.56|431.64|433.56|431.64|433.06|431.14|0
1646047320000|2022-02-28 11:22:00|433.68|431.76|433.56|431.64|433.68|431.76|433.56|431.64|0
1646047330000|2022-02-28 11:22:10|433.68|431.76|433.81|431.89|433.81|431.89|433.68|431.76|0
1646047340000|2022-02-28 11:22:20|433.56|431.64|433.56|431.64|433.56|431.64|433.31|431.39|0
1646047350000|2022-02-28 11:22:30|433.81|431.89|433.56|431.64|433.81|431.89|433.56|431.64|0
1646047360000|2022-02-28 11:22:40|433.81|431.89|433.93|432.01|433.93|432.01|433.56|431.64|0
1646047370000|2022-02-28 11:22:50|433.81|431.89|433.56|431.64|433.81|431.89|433.56|431.64|0
1646047380000|2022-02-28 11:23:00|434.06|432.14|435.17|433.25|435.17|433.25|434.06|432.14|0
1646047390000|2022-02-28 11:23:10|434.8|432.88|434.55|432.63|434.8|432.88|434.55|432.63|0
1646047400000|2022-02-28 11:23:20|434.8|432.88|434.92|433|434.92|433|434.55|432.63|0
1646047410000|2022-02-28 11:23:30|434.67|432.75|435.05|433.13|435.05|433.13|434.67|432.75|0
1646047420000|2022-02-28 11:23:40|435.17|433.25|435.05|433.13|435.42|433.5|435.05|433.13|0
1646047430000|2022-02-28 11:23:50|435.17|433.25|434.8|432.88|435.3|433.38|434.8|432.88|0
1646047440000|2022-02-28 11:24:00|433.18|431.26|432.19|430.27|433.56|431.64|432.19|430.27|0
1646047450000|2022-02-28 11:24:10|432.07|430.15|432.32|430.4|432.32|430.4|432.07|430.15|0
1646047460000|2022-02-28 11:24:20|432.07|430.15|432.32|430.4|432.44|430.52|432.07|430.15|0
1646047470000|2022-02-28 11:24:30|432.44|430.52|432.32|430.4|432.57|430.65|432.32|430.4|0
1646047480000|2022-02-28 11:24:40|432.44|430.52|432.57|430.65|432.57|430.65|432.07|430.15|0
1646047490000|2022-02-28 11:24:50|432.44|430.52|432.32|430.4|432.69|430.77|432.32|430.4|0
1646047500000|2022-02-28 11:25:00|432.57|430.65|432.07|430.15|432.81|430.89|432.07|430.15|0
1646047510000|2022-02-28 11:25:10|431.82|429.9|431.33|429.41|431.82|429.9|431.2|429.28|0
1646047520000|2022-02-28 11:25:20|432.32|430.4|432.32|430.4|432.32|430.4|432.32|430.4|0
1646047530000|2022-02-28 11:25:30|431.82|429.9|431.94|430.02|431.94|430.02|431.82|429.9|0
1646047540000|2022-02-28 11:25:40|432.19|430.27|432.07|430.15|432.19|430.27|431.82|429.9|0
1646047550000|2022-02-28 11:25:50|431.82|429.9|431.82|429.9|431.82|429.9|431.69|429.77|0
1646047560000|2022-02-28 11:26:00|431.69|429.77|432.44|430.52|432.44|430.52|431.33|429.41|0
1646047570000|2022-02-28 11:26:10|432.57|430.65|433.81|431.89|433.81|431.89|432.57|430.65|0
1646047580000|2022-02-28 11:26:20|433.68|431.76|433.43|431.51|434.18|432.26|433.43|431.51|0
1646047590000|2022-02-28 11:26:30|433.56|431.64|434.8|432.88|434.8|432.88|433.56|431.64|0
1646047600000|2022-02-28 11:26:40|434.92|433|434.92|433|434.92|433|434.8|432.88|0
1646047610000|2022-02-28 11:26:50|434.8|432.88|434.18|432.26|434.8|432.88|434.18|432.26|0
1646047620000|2022-02-28 11:27:00|433.93|432.01|434.06|432.14|434.06|432.14|433.93|432.01|0
1646047630000|2022-02-28 11:27:10|434.55|432.63|434.55|432.63|434.67|432.75|434.55|432.63|0
1646047640000|2022-02-28 11:27:20|435.05|433.13|435.05|433.13|435.17|433.25|435.05|433.13|0
1646047650000|2022-02-28 11:27:30|435.17|433.25|435.05|433.13|435.17|433.25|434.92|433|0
1646047660000|2022-02-28 11:27:40|435.3|433.38|436.04|434.12|436.04|434.12|435.3|433.38|0
1646047670000|2022-02-28 11:27:50|435.67|433.75|435.17|433.25|435.67|433.75|435.17|433.25|0
1646047680000|2022-02-28 11:28:00|435.67|433.75|435.55|433.63|436.04|434.12|435.55|433.63|0
1646047690000|2022-02-28 11:28:10|436.54|434.62|436.54|434.62|436.54|434.62|436.41|434.49|0
1646047700000|2022-02-28 11:28:20|436.29|434.37|436.54|434.62|436.54|434.62|436.29|434.37|0
1646047710000|2022-02-28 11:28:30|436.66|434.74|436.54|434.62|436.79|434.87|436.54|434.62|0
1646047720000|2022-02-28 11:28:40|436.29|434.37|436.29|434.37|436.91|434.99|436.29|434.37|0
1646047730000|2022-02-28 11:28:50|435.42|433.5|436.41|434.49|436.41|434.49|435.42|433.5|0
1646047740000|2022-02-28 11:29:00|436.29|434.37|436.29|434.37|436.29|434.37|435.8|433.88|0
1646047750000|2022-02-28 11:29:10|436.04|434.12|437.16|435.24|437.16|435.24|436.04|434.12|0
1646047760000|2022-02-28 11:29:20|436.91|434.99|436.16|434.24|436.91|434.99|436.16|434.24|0
1646047770000|2022-02-28 11:29:30|436.29|434.37|436.79|434.87|436.79|434.87|436.29|434.37|0
1646047780000|2022-02-28 11:29:40|436.41|434.49|436.54|434.62|436.54|434.62|436.41|434.49|0
1646047790000|2022-02-28 11:29:50|436.79|434.87|435.8|433.88|436.79|434.87|435.8|433.88|0
1646047800000|2022-02-28 11:30:00|436.04|434.12|436.04|434.12|436.04|434.12|436.04|434.12|0
1646047810000|2022-02-28 11:30:10|436.16|434.24|436.66|434.74|436.66|434.74|436.16|434.24|0
1646047820000|2022-02-28 11:30:20|437.04|435.12|436.79|434.87|437.04|435.12|436.79|434.87|0
1646047830000|2022-02-28 11:30:30|436.66|434.74|436.91|434.99|436.91|434.99|436.41|434.49|0
1646047840000|2022-02-28 11:30:40|436.79|434.87|436.04|434.12|436.79|434.87|436.04|434.12|0
1646047850000|2022-02-28 11:30:50|435.55|433.63|435.42|433.5|435.8|433.88|435.42|433.5|0
1646047860000|2022-02-28 11:31:00|435.55|433.63|435.67|433.75|435.91|433.99|435.55|433.63|0
1646047870000|2022-02-28 11:31:10|435.55|433.63|435.8|433.88|435.91|433.99|435.55|433.63|0
1646047880000|2022-02-28 11:31:20|435.67|433.75|435.8|433.88|435.8|433.88|435.55|433.63|0
1646047890000|2022-02-28 11:31:30|435.91|433.99|435.79|433.87|436.04|434.12|435.79|433.87|0
1646047900000|2022-02-28 11:31:40|436.79|434.87|437.04|435.12|437.04|435.12|436.79|434.87|0
1646047910000|2022-02-28 11:31:50|436.79|434.87|436.54|434.62|436.79|434.87|436.29|434.37|0
1646047920000|2022-02-28 11:32:00|435.67|433.75|435.67|433.75|435.67|433.75|435.67|433.75|0
1646047930000|2022-02-28 11:32:10|435.79|433.87|435.79|433.87|435.91|433.99|435.79|433.87|0
1646047940000|2022-02-28 11:32:20|435.55|433.63|434.8|432.88|435.55|433.63|434.8|432.88|0
1646047950000|2022-02-28 11:32:30|434.92|433|435.05|433.13|435.05|433.13|434.42|432.5|0
1646047960000|2022-02-28 11:32:40|434.92|433|434.3|432.38|435.05|433.13|434.3|432.38|0
1646047970000|2022-02-28 11:32:50|434.8|432.88|435.05|433.13|435.05|433.13|434.8|432.88|0
1646047980000|2022-02-28 11:33:00|435.17|433.25|434.67|432.75|435.3|433.38|434.67|432.75|0
1646047990000|2022-02-28 11:33:10|435.3|433.38|435.17|433.25|435.3|433.38|435.17|433.25|0
1646048000000|2022-02-28 11:33:20|434.67|432.75|435.17|433.25|435.17|433.25|434.67|432.75|0
1646048010000|2022-02-28 11:33:30|435.3|433.38|435.3|433.38|435.3|433.38|435.3|433.38|0
1646048020000|2022-02-28 11:33:40|435.67|433.75|436.41|434.49|436.41|434.49|435.67|433.75|0
1646048030000|2022-02-28 11:33:50|435.79|433.87|435.79|433.87|435.79|433.87|435.55|433.63|0
1646048040000|2022-02-28 11:34:00|435.55|433.63|435.3|433.38|435.55|433.63|435.3|433.38|0
1646048050000|2022-02-28 11:34:10|435.55|433.63|436.16|434.24|436.16|434.24|435.55|433.63|0
1646048060000|2022-02-28 11:34:20|436.04|434.12|435.79|433.87|436.04|434.12|435.79|433.87|0
1646048070000|2022-02-28 11:34:30|435.55|433.63|435.17|433.25|435.55|433.63|435.17|433.25|0
1646048080000|2022-02-28 11:34:40|435.3|433.38|435.42|433.5|435.42|433.5|435.3|433.38|0
1646048090000|2022-02-28 11:34:50|435.55|433.63|434.92|433|435.55|433.63|434.92|433|0
1646048100000|2022-02-28 11:35:00|435.3|433.38|433.81|431.89|435.3|433.38|433.81|431.89|0
1646048110000|2022-02-28 11:35:10|434.18|432.26|434.67|432.75|434.8|432.88|434.06|432.14|0
1646048120000|2022-02-28 11:35:20|434.55|432.63|435.17|433.25|435.17|433.25|434.55|432.63|0
1646048130000|2022-02-28 11:35:30|434.92|433|434.8|432.88|434.92|433|434.55|432.63|0
1646048140000|2022-02-28 11:35:40|435.17|433.25|435.17|433.25|435.17|433.25|435.17|433.25|0
1646048150000|2022-02-28 11:35:50|435.42|433.5|435.3|433.38|435.42|433.5|435.3|433.38|0
1646048160000|2022-02-28 11:36:00|435.17|433.25|435.05|433.13|435.3|433.38|435.05|433.13|0
1646048170000|2022-02-28 11:36:10|435.17|433.25|435.67|433.75|435.91|433.99|435.17|433.25|0
1646048180000|2022-02-28 11:36:20|435.79|433.87|436.29|434.37|436.29|434.37|435.55|433.63|0
1646048190000|2022-02-28 11:36:30|436.41|434.49|436.54|434.62|437.29|435.37|436.41|434.49|0
1646048200000|2022-02-28 11:36:40|437.16|435.24|436.41|434.49|437.16|435.24|436.41|434.49|0
1646048210000|2022-02-28 11:36:50|436.54|434.62|436.66|434.74|436.66|434.74|436.41|434.49|0
1646048220000|2022-02-28 11:37:00|436.54|434.62|436.16|434.24|436.54|434.62|436.16|434.24|0
1646048230000|2022-02-28 11:37:10|436.29|434.37|436.29|434.37|436.29|434.37|435.67|433.75|0
1646048240000|2022-02-28 11:37:20|436.41|434.49|436.41|434.49|436.41|434.49|436.41|434.49|0
1646048250000|2022-02-28 11:37:30|435.79|433.87|435.67|433.75|436.04|434.12|435.67|433.75|0
1646048260000|2022-02-28 11:37:40|435.17|433.25|435.17|433.25|435.42|433.5|435.17|433.25|0
1646048270000|2022-02-28 11:37:50|435.05|433.13|433.81|431.89|435.05|433.13|433.81|431.89|0
1646048280000|2022-02-28 11:38:00|433.93|432.01|432.57|430.65|433.93|432.01|432.57|430.65|0
1646048290000|2022-02-28 11:38:10|431.94|430.02|432.81|430.89|432.81|430.89|431.94|430.02|0
1646048300000|2022-02-28 11:38:20|432.32|430.4|431.57|429.65|432.44|430.52|431.57|429.65|0
1646048310000|2022-02-28 11:38:30|431.69|429.77|430.45|428.53|431.82|429.9|430.45|428.53|0
1646048320000|2022-02-28 11:38:40|430.95|429.03|430.83|428.91|430.95|429.03|430.45|428.53|0
1646048330000|2022-02-28 11:38:50|431.44|429.52|431.32|429.4|431.44|429.52|431.32|429.4|0
1646048340000|2022-02-28 11:39:00|431.94|430.02|432.57|430.65|432.57|430.65|431.94|430.02|0
1646048350000|2022-02-28 11:39:10|432.44|430.52|433.06|431.14|433.06|431.14|432.44|430.52|0
1646048360000|2022-02-28 11:39:20|432.93|431.01|432.81|430.89|432.93|431.01|432.81|430.89|0
1646048370000|2022-02-28 11:39:30|432.93|431.01|432.93|431.01|432.93|431.01|432.93|431.01|0
1646048380000|2022-02-28 11:39:40|433.06|431.14|432.57|430.65|433.06|431.14|432.44|430.52|0
1646048390000|2022-02-28 11:39:50|432.32|430.4|432.32|430.4|432.57|430.65|432.32|430.4|0
1646048400000|2022-02-28 11:40:00|432.57|430.65|432.57|430.65|432.57|430.65|432.32|430.4|0
1646048410000|2022-02-28 11:40:10|432.81|430.89|433.68|431.76|433.68|431.76|432.81|430.89|0
1646048420000|2022-02-28 11:40:20|433.56|431.64|433.31|431.39|433.56|431.64|432.81|430.89|0
1646048430000|2022-02-28 11:40:30|433.18|431.26|433.56|431.64|433.56|431.64|433.18|431.26|0
1646048440000|2022-02-28 11:40:40|433.68|431.76|433.56|431.64|433.68|431.76|433.56|431.64|0
1646048450000|2022-02-28 11:40:50|433.68|431.76|433.06|431.14|434.06|432.14|433.06|431.14|0
1646048460000|2022-02-28 11:41:00|433.31|431.39|433.81|431.89|434.06|432.14|433.31|431.39|0
1646048470000|2022-02-28 11:41:10|433.93|432.01|432.93|431.01|433.93|432.01|432.93|431.01|0
1646048480000|2022-02-28 11:41:20|433.18|431.26|432.32|430.4|433.18|431.26|432.32|430.4|0
1646048490000|2022-02-28 11:41:30|432.57|430.65|432.32|430.4|432.57|430.65|432.07|430.15|0
1646048500000|2022-02-28 11:41:40|431.82|429.9|432.44|430.52|432.44|430.52|431.82|429.9|0
1646048510000|2022-02-28 11:41:50|432.32|430.4|433.06|431.14|433.06|431.14|432.19|430.27|0
1646048520000|2022-02-28 11:42:00|432.93|431.01|433.06|431.14|433.06|431.14|432.93|431.01|0
1646048530000|2022-02-28 11:42:10|433.31|431.39|433.31|431.39|433.56|431.64|433.31|431.39|0
1646048540000|2022-02-28 11:42:20|433.93|432.01|434.06|432.14|434.8|432.88|433.93|432.01|0
1646048550000|2022-02-28 11:42:30|433.81|431.89|434.06|432.14|434.06|432.14|433.81|431.89|0
1646048560000|2022-02-28 11:42:40|434.17|432.25|434.06|432.14|434.3|432.38|434.06|432.14|0
1646048570000|2022-02-28 11:42:50|435.05|433.13|435.17|433.25|435.17|433.25|435.05|433.13|0
1646048580000|2022-02-28 11:43:00|435.3|433.38|436.16|434.24|436.16|434.24|435.3|433.38|0
1646048590000|2022-02-28 11:43:10|436.41|434.49|436.79|434.87|436.79|434.87|436.41|434.49|0
1646048600000|2022-02-28 11:43:20|435.3|433.38|435.05|433.13|435.55|433.63|435.05|433.13|0
1646048610000|2022-02-28 11:43:30|435.55|433.63|435.79|433.87|435.79|433.87|435.55|433.63|0
1646048620000|2022-02-28 11:43:40|435.3|433.38|435.05|433.13|435.3|433.38|435.05|433.13|0
1646048630000|2022-02-28 11:43:50|435.17|433.25|434.67|432.75|435.17|433.25|434.67|432.75|0
1646048640000|2022-02-28 11:44:00|434.8|432.88|434.92|433|434.92|433|434.67|432.75|0
1646048650000|2022-02-28 11:44:10|434.67|432.75|434.06|432.14|434.67|432.75|434.06|432.14|0
1646048660000|2022-02-28 11:44:20|434.42|432.5|434.42|432.5|434.67|432.75|434.42|432.5|0
1646048670000|2022-02-28 11:44:30|434.8|432.88|435.17|433.25|435.17|433.25|434.55|432.63|0
1646048680000|2022-02-28 11:44:40|436.16|434.24|435.91|433.99|436.29|434.37|435.91|433.99|0
1646048690000|2022-02-28 11:44:50|435.79|433.87|435.55|433.63|435.91|433.99|435.55|433.63|0
1646048710000|2022-02-28 11:45:10|435.79|433.87|436.41|434.49|436.41|434.49|435.79|433.87|0
1646048720000|2022-02-28 11:45:20|436.29|434.37|435.55|433.63|436.29|434.37|435.55|433.63|0
1646048730000|2022-02-28 11:45:30|435.91|433.99|436.04|434.12|436.04|434.12|435.79|433.87|0
1646048740000|2022-02-28 11:45:40|435.55|433.63|435.67|433.75|435.67|433.75|435.55|433.63|0
1646048750000|2022-02-28 11:45:50|435.91|433.99|434.92|433|435.91|433.99|434.92|433|0
1646048760000|2022-02-28 11:46:00|435.55|433.63|435.55|433.63|435.55|433.63|435.42|433.5|0
1646048770000|2022-02-28 11:46:10|435.91|433.99|435.79|433.87|435.91|433.99|435.79|433.87|0
1646048780000|2022-02-28 11:46:20|435.55|433.63|436.16|434.24|436.16|434.24|435.55|433.63|0
1646048790000|2022-02-28 11:46:30|436.54|434.62|437.04|435.12|437.04|435.12|436.04|434.12|0
1646048800000|2022-02-28 11:46:40|437.53|435.61|438.4|436.48|438.4|436.48|437.53|435.61|0
1646048810000|2022-02-28 11:46:50|438.03|436.11|437.16|435.24|438.03|436.11|437.04|435.12|0
1646048820000|2022-02-28 11:47:00|435.66|433.74|436.04|434.12|436.29|434.37|435.66|433.74|0
1646048830000|2022-02-28 11:47:10|436.16|434.24|436.16|434.24|436.16|434.24|435.66|433.74|0
1646048840000|2022-02-28 11:47:20|436.29|434.37|436.41|434.49|436.54|434.62|436.29|434.37|0
1646048850000|2022-02-28 11:47:30|435.66|433.74|435.05|433.13|436.04|434.12|435.05|433.13|0
1646048860000|2022-02-28 11:47:40|435.3|433.38|435.55|433.63|435.55|433.63|435.3|433.38|0
1646048870000|2022-02-28 11:47:50|435.3|433.38|434.8|432.88|435.42|433.5|434.8|432.88|0
1646048880000|2022-02-28 11:48:00|434.42|432.5|434.3|432.38|434.42|432.5|434.06|432.14|0
1646048890000|2022-02-28 11:48:10|434.55|432.63|436.29|434.37|436.29|434.37|434.55|432.63|0
1646048900000|2022-02-28 11:48:20|436.66|434.74|435.55|433.63|436.66|434.74|435.55|433.63|0
1646048910000|2022-02-28 11:48:30|435.3|433.38|435.42|433.5|435.55|433.63|435.3|433.38|0
1646048920000|2022-02-28 11:48:40|435.17|433.25|435.79|433.87|435.79|433.87|435.17|433.25|0
1646048930000|2022-02-28 11:48:50|435.66|433.74|435.66|433.74|435.66|433.74|435.55|433.63|0
1646048940000|2022-02-28 11:49:00|435.42|433.5|435.79|433.87|435.79|433.87|435.42|433.5|0
1646048950000|2022-02-28 11:49:10|436.04|434.12|436.66|434.74|436.66|434.74|435.17|433.25|0
1646048960000|2022-02-28 11:49:20|436.79|434.87|437.16|435.24|437.28|435.36|436.79|434.87|0
1646048970000|2022-02-28 11:49:30|437.28|435.36|437.04|435.12|437.28|435.36|436.91|434.99|0
1646048980000|2022-02-28 11:49:40|436.79|434.87|435.91|433.99|436.79|434.87|435.91|433.99|0
1646048990000|2022-02-28 11:49:50|436.04|434.12|436.79|434.87|437.04|435.12|436.04|434.12|0
1646049000000|2022-02-28 11:50:00|436.04|434.12|434.92|433|436.04|434.12|434.92|433|0
1646049010000|2022-02-28 11:50:10|435.05|433.13|436.16|434.24|436.29|434.37|435.05|433.13|0
1646049020000|2022-02-28 11:50:20|436.29|434.37|435.91|433.99|436.41|434.49|435.91|433.99|0
1646049030000|2022-02-28 11:50:30|435.79|433.87|435.42|433.5|435.79|433.87|435.3|433.38|0
1646049040000|2022-02-28 11:50:40|435.3|433.38|434.67|432.75|435.3|433.38|434.67|432.75|0
1646049050000|2022-02-28 11:50:50|434.42|432.5|434.67|432.75|434.67|432.75|434.42|432.5|0
1646049060000|2022-02-28 11:51:00|434.92|433|434.8|432.88|434.92|433|434.55|432.63|0
1646049070000|2022-02-28 11:51:10|434.55|432.63|435.17|433.25|435.17|433.25|434.42|432.5|0
1646049080000|2022-02-28 11:51:20|435.42|433.5|436.41|434.49|436.41|434.49|435.42|433.5|0
1646049090000|2022-02-28 11:51:30|436.91|434.99|437.4|435.48|437.4|435.48|436.91|434.99|0
1646049100000|2022-02-28 11:51:40|436.66|434.74|436.41|434.49|436.66|434.74|436.41|434.49|0
1646049110000|2022-02-28 11:51:50|436.54|434.62|436.04|434.12|436.54|434.62|435.66|433.74|0
1646049120000|2022-02-28 11:52:00|437.04|435.12|437.53|435.61|437.53|435.61|437.04|435.12|0
1646049130000|2022-02-28 11:52:10|437.28|435.36|436.79|434.87|437.28|435.36|436.79|434.87|0
1646049140000|2022-02-28 11:52:20|436.91|434.99|437.16|435.24|437.16|435.24|436.91|434.99|0
1646049150000|2022-02-28 11:52:30|437.28|435.36|437.28|435.36|437.4|435.48|437.28|435.36|0
1646049160000|2022-02-28 11:52:40|437.4|435.48|437.78|435.86|437.78|435.86|437.4|435.48|0
1646049170000|2022-02-28 11:52:50|438.15|436.23|439.02|437.1|439.02|437.1|438.15|436.23|0
1646049180000|2022-02-28 11:53:00|438.65|436.73|438.53|436.61|438.78|436.86|438.53|436.61|0
1646049190000|2022-02-28 11:53:10|438.78|436.86|438.28|436.36|438.78|436.86|438.28|436.36|0
1646049200000|2022-02-28 11:53:20|438.03|436.11|438.03|436.11|438.15|436.23|438.03|436.11|0
1646049210000|2022-02-28 11:53:30|439.02|437.1|439.39|437.47|439.39|437.47|439.02|437.1|0
1646049220000|2022-02-28 11:53:40|439.02|437.1|439.02|437.1|439.02|437.1|438.78|436.86|0
1646049230000|2022-02-28 11:53:50|439.14|437.22|438.65|436.73|439.39|437.47|438.65|436.73|0
1646049240000|2022-02-28 11:54:00|438.89|436.97|438.53|436.61|438.89|436.97|438.15|436.23|0
1646049250000|2022-02-28 11:54:10|437.65|435.73|437.9|435.98|437.9|435.98|437.65|435.73|0
1646049260000|2022-02-28 11:54:20|437.78|435.86|437.04|435.12|437.78|435.86|437.04|435.12|0
1646049270000|2022-02-28 11:54:30|436.91|434.99|437.28|435.36|437.28|435.36|436.91|434.99|0
1646049280000|2022-02-28 11:54:40|437.04|435.12|436.41|434.49|437.04|435.12|436.41|434.49|0
1646049290000|2022-02-28 11:54:50|436.91|434.99|436.91|434.99|437.16|435.24|436.91|434.99|0
1646049300000|2022-02-28 11:55:00|436.79|434.87|436.41|434.49|437.04|435.12|436.41|434.49|0
1646049310000|2022-02-28 11:55:10|436.91|434.99|437.04|435.12|437.04|435.12|436.41|434.49|0
1646049320000|2022-02-28 11:55:20|436.79|434.87|437.04|435.12|437.04|435.12|436.79|434.87|0
1646049330000|2022-02-28 11:55:30|436.66|434.74|436.66|434.74|436.79|434.87|436.66|434.74|0
1646049340000|2022-02-28 11:55:40|436.79|434.87|437.16|435.24|437.16|435.24|436.79|434.87|0
1646049350000|2022-02-28 11:55:50|436.79|434.87|437.4|435.48|437.4|435.48|436.79|434.87|0
1646049360000|2022-02-28 11:56:00|437.04|435.12|436.41|434.49|437.04|435.12|436.41|434.49|0
1646049370000|2022-02-28 11:56:10|433.31|431.39|436.04|434.12|436.04|434.12|433.31|431.39|0
1646049380000|2022-02-28 11:56:20|436.79|434.87|436.16|434.24|436.79|434.87|436.04|434.12|0
1646049390000|2022-02-28 11:56:30|436.66|434.74|435.79|433.87|436.66|434.74|435.55|433.63|0
1646049400000|2022-02-28 11:56:40|435.91|433.99|434.55|432.63|435.91|433.99|434.55|432.63|0
1646049410000|2022-02-28 11:56:50|434.3|432.38|433.31|431.39|434.3|432.38|433.31|431.39|0
1646049420000|2022-02-28 11:57:00|433.43|431.51|432.19|430.27|433.43|431.51|432.19|430.27|0
1646049430000|2022-02-28 11:57:10|432.32|430.4|431.57|429.65|432.32|430.4|431.57|429.65|0
1646049440000|2022-02-28 11:57:20|431.32|429.4|432.44|430.52|432.44|430.52|430.95|429.03|0
1646049450000|2022-02-28 11:57:30|432.32|430.4|431.44|429.52|432.44|430.52|431.44|429.52|0
1646049460000|2022-02-28 11:57:40|431.32|429.4|430.58|428.66|431.32|429.4|430.58|428.66|0
1646049470000|2022-02-28 11:57:50|429.83|427.91|430.83|428.91|430.83|428.91|429.59|427.67|0
1646049480000|2022-02-28 11:58:00|430.58|428.66|430.33|428.41|430.58|428.66|430.08|428.16|0
1646049490000|2022-02-28 11:58:10|430.83|428.91|430.33|428.41|430.83|428.91|430.33|428.41|0
1646049500000|2022-02-28 11:58:20|430.58|428.66|431.57|429.65|431.57|429.65|430.58|428.66|0
1646049510000|2022-02-28 11:58:30|432.07|430.15|431.57|429.65|432.19|430.27|431.57|429.65|0
1646049520000|2022-02-28 11:58:40|431.82|429.9|432.56|430.64|432.81|430.89|431.82|429.9|0
1646049530000|2022-02-28 11:58:50|432.81|430.89|433.31|431.39|433.31|431.39|432.56|430.64|0
1646049540000|2022-02-28 11:59:00|433.06|431.14|433.06|431.14|433.18|431.26|432.81|430.89|0
1646049550000|2022-02-28 11:59:10|432.81|430.89|433.56|431.64|433.56|431.64|432.81|430.89|0
1646049560000|2022-02-28 11:59:20|433.31|431.39|433.31|431.39|433.81|431.89|433.31|431.39|0
1646049570000|2022-02-28 11:59:30|433.68|431.76|433.68|431.76|433.68|431.76|433.68|431.76|0
1646049580000|2022-02-28 11:59:40|433.31|431.39|433.31|431.39|433.56|431.64|433.31|431.39|0
1646049590000|2022-02-28 11:59:50|433.56|431.64|433.56|431.64|433.56|431.64|433.31|431.39|0
1646049600000|2022-02-28 12:00:00|433.81|431.89|432.56|430.64|434.05|432.13|432.56|430.64|0
1646049610000|2022-02-28 12:00:10|430.83|428.91|431.32|429.4|431.32|429.4|430.83|428.91|0
1646049620000|2022-02-28 12:00:20|431.57|429.65|431.57|429.65|432.07|430.15|431.57|429.65|0
1646049630000|2022-02-28 12:00:30|431.32|429.4|430.08|428.16|431.32|429.4|430.08|428.16|0
1646049640000|2022-02-28 12:00:40|429.59|427.67|429.09|427.17|429.59|427.67|429.09|427.17|0
1646049650000|2022-02-28 12:00:50|428.71|426.79|430.08|428.16|430.08|428.16|428.71|426.79|0
1646049660000|2022-02-28 12:01:00|429.46|427.54|429.21|427.29|429.46|427.54|429.21|427.29|0
1646049670000|2022-02-28 12:01:10|429.59|427.67|430.08|428.16|430.08|428.16|429.59|427.67|0
1646049680000|2022-02-28 12:01:20|430.58|428.66|430.33|428.41|430.7|428.78|430.33|428.41|0
1646049690000|2022-02-28 12:01:30|430.08|428.16|430.83|428.91|430.83|428.91|430.08|428.16|0
1646049700000|2022-02-28 12:01:40|430.58|428.66|430.33|428.41|430.58|428.66|430.2|428.28|0
1646049710000|2022-02-28 12:01:50|430.45|428.53|429.83|427.91|430.45|428.53|429.83|427.91|0
1646049720000|2022-02-28 12:02:00|430.08|428.16|430.08|428.16|430.45|428.53|430.08|428.16|0
1646049730000|2022-02-28 12:02:10|430.2|428.28|430.45|428.53|430.83|428.91|430.08|428.16|0
1646049740000|2022-02-28 12:02:20|430.58|428.66|430.58|428.66|430.83|428.91|430.58|428.66|0
1646049750000|2022-02-28 12:02:30|430.7|428.78|430.83|428.91|430.83|428.91|430.58|428.66|0
1646049760000|2022-02-28 12:02:40|430.95|429.03|432.07|430.15|432.07|430.15|430.83|428.91|0
1646049770000|2022-02-28 12:02:50|432.19|430.27|432.44|430.52|432.44|430.52|432.19|430.27|0
1646049780000|2022-02-28 12:03:00|432.32|430.4|433.06|431.14|433.06|431.14|431.94|430.02|0
1646049790000|2022-02-28 12:03:10|432.93|431.01|432.19|430.27|432.93|431.01|432.07|430.15|0
1646049800000|2022-02-28 12:03:20|431.82|429.9|431.94|430.02|432.07|430.15|431.82|429.9|0
1646049810000|2022-02-28 12:03:30|432.07|430.15|431.32|429.4|432.56|430.64|431.32|429.4|0
1646049820000|2022-02-28 12:03:40|431.19|429.27|431.32|429.4|431.32|429.4|431.19|429.27|0
1646049830000|2022-02-28 12:03:50|431.57|429.65|430.95|429.03|431.57|429.65|430.95|429.03|0
1646049840000|2022-02-28 12:04:00|431.32|429.4|432.32|430.4|432.32|430.4|431.32|429.4|0
1646049850000|2022-02-28 12:04:10|432.56|430.64|431.82|429.9|432.81|430.89|431.82|429.9|0
1646049860000|2022-02-28 12:04:20|431.57|429.65|432.07|430.15|432.07|430.15|431.57|429.65|0
1646049870000|2022-02-28 12:04:30|432.44|430.52|432.56|430.64|432.56|430.64|432.44|430.52|0
1646049880000|2022-02-28 12:04:40|432.68|430.76|432.81|430.89|432.81|430.89|432.44|430.52|0
1646049890000|2022-02-28 12:04:50|432.93|431.01|432.68|430.76|433.06|431.14|432.68|430.76|0
1646049900000|2022-02-28 12:05:00|432.81|430.89|431.19|429.27|432.81|430.89|431.19|429.27|0
1646049910000|2022-02-28 12:05:10|431.82|429.9|431.94|430.02|432.07|430.15|431.82|429.9|0
1646049920000|2022-02-28 12:05:20|432.56|430.64|432.07|430.15|432.56|430.64|432.07|430.15|0
1646049930000|2022-02-28 12:05:30|432.19|430.27|431.82|429.9|432.19|430.27|431.82|429.9|0
1646049940000|2022-02-28 12:05:40|431.94|430.02|432.56|430.64|432.56|430.64|431.94|430.02|0
1646049950000|2022-02-28 12:05:50|432.32|430.4|431.82|429.9|432.32|430.4|431.69|429.77|0
1646049960000|2022-02-28 12:06:00|431.94|430.02|432.32|430.4|432.32|430.4|431.94|430.02|0
1646049970000|2022-02-28 12:06:10|432.44|430.52|432.19|430.27|432.44|430.52|432.19|430.27|0
1646049980000|2022-02-28 12:06:20|431.82|429.9|430.33|428.41|431.82|429.9|430.33|428.41|0
1646049990000|2022-02-28 12:06:30|429.95|428.03|429.58|427.66|430.2|428.28|429.58|427.66|0
1646050000000|2022-02-28 12:06:40|429.7|427.78|429.95|428.03|429.95|428.03|429.34|427.42|0
1646050010000|2022-02-28 12:06:50|429.58|427.66|430.2|428.28|430.2|428.28|429.58|427.66|0
1646050020000|2022-02-28 12:07:00|429.83|427.91|430.33|428.41|430.33|428.41|429.7|427.78|0
1646050030000|2022-02-28 12:07:10|430.45|428.53|430.08|428.16|430.45|428.53|430.08|428.16|0
1646050040000|2022-02-28 12:07:20|430.45|428.53|430.58|428.66|430.58|428.66|430.2|428.28|0
1646050050000|2022-02-28 12:07:30|430.45|428.53|430.58|428.66|431.07|429.15|430.45|428.53|0
1646050060000|2022-02-28 12:07:40|430.45|428.53|430.58|428.66|430.7|428.78|430.45|428.53|0
1646050070000|2022-02-28 12:07:50|430.45|428.53|429.7|427.78|430.45|428.53|429.7|427.78|0
1646050080000|2022-02-28 12:08:00|429.58|427.66|430.2|428.28|430.2|428.28|429.58|427.66|0
1646050090000|2022-02-28 12:08:10|430.45|428.53|430.95|429.03|431.19|429.27|430.45|428.53|0
1646050100000|2022-02-28 12:08:20|430.58|428.66|430.58|428.66|430.7|428.78|430.58|428.66|0
1646050110000|2022-02-28 12:08:30|430.08|428.16|429.46|427.54|430.08|428.16|429.34|427.42|0
1646050120000|2022-02-28 12:08:40|429.83|427.91|428.96|427.04|429.83|427.91|428.96|427.04|0
1646050130000|2022-02-28 12:08:50|429.09|427.17|429.58|427.66|429.7|427.78|429.09|427.17|0
1646050140000|2022-02-28 12:09:00|429.83|427.91|429.83|427.91|429.83|427.91|429.7|427.78|0
1646050150000|2022-02-28 12:09:10|429.58|427.66|430.08|428.16|430.33|428.41|429.58|427.66|0
1646050160000|2022-02-28 12:09:20|429.83|427.91|429.09|427.17|429.83|427.91|428.59|426.67|0
1646050170000|2022-02-28 12:09:30|429.21|427.29|429.46|427.54|429.46|427.54|428.96|427.04|0
1646050180000|2022-02-28 12:09:40|429.83|427.91|429.58|427.66|429.83|427.91|429.58|427.66|0
1646050190000|2022-02-28 12:09:50|429.95|428.03|429.58|427.66|430.08|428.16|429.58|427.66|0
1646050200000|2022-02-28 12:10:00|429.46|427.54|429.09|427.17|429.46|427.54|428.84|426.92|0
1646050210000|2022-02-28 12:10:10|429.58|427.66|429.83|427.91|429.83|427.91|429.58|427.66|0
1646050220000|2022-02-28 12:10:20|430.58|428.66|430.83|428.91|430.83|428.91|430.58|428.66|0
1646050230000|2022-02-28 12:10:30|430.94|429.02|431.57|429.65|431.57|429.65|430.94|429.02|0
1646050240000|2022-02-28 12:10:40|431.32|429.4|430.58|428.66|431.32|429.4|430.58|428.66|0
1646050250000|2022-02-28 12:10:50|430.33|428.41|429.95|428.03|430.33|428.41|429.95|428.03|0
1646050260000|2022-02-28 12:11:00|429.83|427.91|428.96|427.04|429.83|427.91|428.71|426.79|0
1646050270000|2022-02-28 12:11:10|429.21|427.29|428.71|426.79|429.21|427.29|428.71|426.79|0
1646050280000|2022-02-28 12:11:20|428.59|426.67|428.34|426.42|428.59|426.67|428.21|426.29|0
1646050290000|2022-02-28 12:11:30|428.21|426.29|428.84|426.92|428.84|426.92|428.21|426.29|0
1646050300000|2022-02-28 12:11:40|429.09|427.17|428.84|426.92|429.09|427.17|428.84|426.92|0
1646050310000|2022-02-28 12:11:50|428.1|426.18|428.1|426.18|428.46|426.54|428.1|426.18|0
1646050320000|2022-02-28 12:12:00|427.97|426.05|428.34|426.42|428.46|426.54|427.97|426.05|0
1646050330000|2022-02-28 12:12:10|428.1|426.18|428.46|426.54|428.59|426.67|428.1|426.18|0
1646050350000|2022-02-28 12:12:30|428.21|426.29|428.46|426.54|428.46|426.54|428.21|426.29|0
1646050360000|2022-02-28 12:12:40|428.71|426.79|430.08|428.16|430.08|428.16|428.71|426.79|0
1646050370000|2022-02-28 12:12:50|429.95|428.03|429.95|428.03|430.08|428.16|429.95|428.03|0
1646050380000|2022-02-28 12:13:00|429.83|427.91|428.21|426.29|429.83|427.91|428.21|426.29|0
1646050390000|2022-02-28 12:13:10|428.46|426.54|428.34|426.42|428.46|426.54|428.09|426.17|0
1646050400000|2022-02-28 12:13:20|427.6|425.68|428.09|426.17|428.09|426.17|427.6|425.68|0
1646050410000|2022-02-28 12:13:30|427.72|425.8|425.73|423.81|427.72|425.8|425.24|423.32|0
1646050420000|2022-02-28 12:13:40|425.61|423.69|426.61|424.69|426.61|424.69|425.61|423.69|0
1646050430000|2022-02-28 12:13:50|426.23|424.31|426.36|424.44|426.61|424.69|426.23|424.31|0
1646050440000|2022-02-28 12:14:00|426.48|424.56|425.98|424.06|426.48|424.56|425.61|423.69|0
1646050450000|2022-02-28 12:14:10|425.86|423.94|425.73|423.81|425.98|424.06|425.73|423.81|0
1646050460000|2022-02-28 12:14:20|423.25|421.33|423.63|421.71|423.63|421.71|423.25|421.33|0
1646050470000|2022-02-28 12:14:30|423.25|421.33|424.37|422.45|424.37|422.45|423|421.08|0
1646050480000|2022-02-28 12:14:40|423.88|421.96|423.5|421.58|423.88|421.96|423.38|421.46|0
1646050490000|2022-02-28 12:14:50|423.75|421.83|423.75|421.83|423.88|421.96|423.5|421.58|0
1646050500000|2022-02-28 12:15:00|424.24|422.32|424|422.08|424.24|422.32|423.63|421.71|0
1646050510000|2022-02-28 12:15:10|424.74|422.82|424.87|422.95|425.12|423.2|424.74|422.82|0
1646050520000|2022-02-28 12:15:20|425.61|423.69|425.98|424.06|425.98|424.06|425.61|423.69|0
1646050530000|2022-02-28 12:15:30|426.97|425.05|426.11|424.19|427.1|425.18|426.11|424.19|0
1646050540000|2022-02-28 12:15:40|426.23|424.31|426.11|424.19|426.61|424.69|426.11|424.19|0
1646050550000|2022-02-28 12:15:50|426.61|424.69|425.61|423.69|426.61|424.69|425.61|423.69|0
1646050560000|2022-02-28 12:16:00|425.98|424.06|426.11|424.19|426.23|424.31|425.98|424.06|0
1646050570000|2022-02-28 12:16:10|426.23|424.31|426.97|425.05|427.35|425.43|426.23|424.31|0
1646050580000|2022-02-28 12:16:20|426.48|424.56|426.61|424.69|426.61|424.69|426.11|424.19|0
1646050590000|2022-02-28 12:16:30|426.72|424.8|426.11|424.19|426.72|424.8|426.11|424.19|0
1646050600000|2022-02-28 12:16:40|425.98|424.06|425.24|423.32|425.98|424.06|425.24|423.32|0
1646050610000|2022-02-28 12:16:50|424.99|423.07|425.86|423.94|425.86|423.94|424.99|423.07|0
1646050620000|2022-02-28 12:17:00|425.61|423.69|424.37|422.45|425.61|423.69|424.37|422.45|0
1646050630000|2022-02-28 12:17:10|424.49|422.57|424.62|422.7|424.62|422.7|424.49|422.57|0
1646050640000|2022-02-28 12:17:20|424.37|422.45|423.88|421.96|424.37|422.45|423.88|421.96|0
1646050650000|2022-02-28 12:17:30|424.12|422.2|424|422.08|424.24|422.32|423.88|421.96|0
1646050660000|2022-02-28 12:17:40|424.62|422.7|424|422.08|424.99|423.07|424|422.08|0
1646050670000|2022-02-28 12:17:50|423.88|421.96|423.13|421.21|423.88|421.96|423|421.08|0
1646050680000|2022-02-28 12:18:00|423.25|421.33|424|422.08|424|422.08|423.25|421.33|0
1646050690000|2022-02-28 12:18:10|423.88|421.96|424.49|422.57|424.49|422.57|423.75|421.83|0
1646050700000|2022-02-28 12:18:20|424.74|422.82|425.12|423.2|425.98|424.06|424.74|422.82|0
1646050710000|2022-02-28 12:18:30|424.87|422.95|425.12|423.2|425.12|423.2|424.87|422.95|0
1646050720000|2022-02-28 12:18:40|424.74|422.82|423.75|421.83|424.74|422.82|423.75|421.83|0
1646050730000|2022-02-28 12:18:50|423|421.08|422.26|420.34|423|421.08|422.26|420.34|0
1646050740000|2022-02-28 12:19:00|421.52|419.6|422.14|420.22|422.14|420.22|421.52|419.6|0
1646050750000|2022-02-28 12:19:10|421.89|419.97|420.9|418.98|421.89|419.97|420.9|418.98|0
1646050760000|2022-02-28 12:19:20|421.76|419.84|422.76|420.84|422.76|420.84|421.76|419.84|0
1646050770000|2022-02-28 12:19:30|422.51|420.59|422.14|420.22|422.51|420.59|422.14|420.22|0
1646050780000|2022-02-28 12:19:40|421.64|419.72|422.26|420.34|422.26|420.34|421.64|419.72|0
1646050790000|2022-02-28 12:19:50|422.01|420.09|421.02|419.1|422.01|420.09|421.02|419.1|0
1646050800000|2022-02-28 12:20:00|420.77|418.85|420.4|418.48|420.77|418.85|420.28|418.36|0
1646050810000|2022-02-28 12:20:10|419.78|417.86|418.92|417|419.78|417.86|418.92|417|0
1646050820000|2022-02-28 12:20:20|419.66|417.74|421.4|419.48|421.4|419.48|419.66|417.74|0
1646050830000|2022-02-28 12:20:30|421.27|419.35|420.4|418.48|421.27|419.35|420.4|418.48|0
1646050840000|2022-02-28 12:20:40|421.27|419.35|420.65|418.73|421.27|419.35|420.65|418.73|0
1646050850000|2022-02-28 12:20:50|420.03|418.11|418.29|416.37|420.16|418.24|418.29|416.37|0
1646050860000|2022-02-28 12:21:00|419.53|417.61|419.28|417.36|419.66|417.74|419.16|417.24|0
1646050870000|2022-02-28 12:21:10|419.66|417.74|419.16|417.24|419.66|417.74|419.16|417.24|0
1646050880000|2022-02-28 12:21:20|419.53|417.61|419.41|417.49|419.53|417.61|419.16|417.24|0
1646050890000|2022-02-28 12:21:30|420.4|418.48|418.92|417|420.4|418.48|418.92|417|0
1646050900000|2022-02-28 12:21:40|418.54|416.62|417.68|415.76|418.54|416.62|417.43|415.51|0
1646050910000|2022-02-28 12:21:50|417.8|415.88|417.55|415.63|417.8|415.88|417.55|415.63|0
1646050920000|2022-02-28 12:22:00|418.04|416.12|416.31|414.39|418.04|416.12|416.31|414.39|0
1646050930000|2022-02-28 12:22:10|416.56|414.64|417.55|415.63|417.55|415.63|416.56|414.64|0
1646050940000|2022-02-28 12:22:20|417.8|415.88|417.3|415.38|417.8|415.88|417.3|415.38|0
1646050950000|2022-02-28 12:22:30|419.04|417.12|418.17|416.25|419.28|417.36|418.17|416.25|0
1646050960000|2022-02-28 12:22:40|417.92|416|418.54|416.62|418.54|416.62|417.92|416|0
1646050970000|2022-02-28 12:22:50|418.79|416.87|418.42|416.5|418.79|416.87|418.29|416.37|0
1646050980000|2022-02-28 12:23:00|418.17|416.25|418.17|416.25|418.42|416.5|418.17|416.25|0
1646050990000|2022-02-28 12:23:10|417.68|415.76|416.8|414.88|417.68|415.76|416.69|414.77|0
1646051000000|2022-02-28 12:23:20|417.18|415.26|416.69|414.77|417.3|415.38|416.69|414.77|0
1646051010000|2022-02-28 12:23:30|416.93|415.01|416.31|414.39|416.93|415.01|416.31|414.39|0
1646051020000|2022-02-28 12:23:40|417.05|415.13|416.56|414.64|417.18|415.26|416.56|414.64|0
1646051030000|2022-02-28 12:23:50|416.8|414.88|416.06|414.14|416.8|414.88|416.06|414.14|0
1646051040000|2022-02-28 12:24:00|416.19|414.27|414.21|412.29|416.19|414.27|414.21|412.29|0
1646051050000|2022-02-28 12:24:10|414.7|412.78|414.57|412.65|414.7|412.78|413.71|411.79|0
1646051060000|2022-02-28 12:24:20|414.7|412.78|414.33|412.41|415.2|413.28|414.33|412.41|0
1646051070000|2022-02-28 12:24:30|414.95|413.03|414.21|412.29|414.95|413.03|413.71|411.79|0
1646051080000|2022-02-28 12:24:40|413.83|411.91|412.23|410.31|413.83|411.91|412.23|410.31|0
1646051090000|2022-02-28 12:24:50|411.73|409.81|411.11|409.19|411.73|409.81|409.87|407.95|0
1646051100000|2022-02-28 12:25:00|411.24|409.32|411.85|409.93|411.85|409.93|411.11|409.19|0
1646051110000|2022-02-28 12:25:10|411.6|409.68|411.83|409.91|411.83|409.91|410.61|408.69|0
1646051120000|2022-02-28 12:25:20|412.28|410.36|412.28|410.36|412.4|410.48|412.28|410.36|0
1646051130000|2022-02-28 12:25:30|412.65|410.73|413.63|411.71|413.76|411.84|412.65|410.73|0
1646051140000|2022-02-28 12:25:40|414.24|412.32|413.63|411.71|414.24|412.32|413.63|411.71|0
1646051150000|2022-02-28 12:25:50|413|411.08|412.22|410.3|413.13|411.21|412.22|410.3|0
1646051160000|2022-02-28 12:26:00|412.71|410.79|412.59|410.67|412.84|410.92|412.22|410.3|0
1646051170000|2022-02-28 12:26:10|412.84|410.92|413.21|411.29|413.46|411.54|412.84|410.92|0
1646051180000|2022-02-28 12:26:20|413.09|411.17|413.58|411.66|413.58|411.66|413.09|411.17|0
1646051190000|2022-02-28 12:26:30|413.09|411.17|413.09|411.17|413.09|411.17|412.84|410.92|0
1646051200000|2022-02-28 12:26:40|413.58|411.66|412.96|411.04|413.7|411.78|412.96|411.04|0
1646051210000|2022-02-28 12:26:50|413.95|412.03|412.34|410.42|413.95|412.03|412.34|410.42|0
1646051220000|2022-02-28 12:27:00|411.85|409.93|410.61|408.69|411.85|409.93|410.61|408.69|0
1646051230000|2022-02-28 12:27:10|410.97|409.05|409.73|407.81|411.22|409.3|409.73|407.81|0
1646051240000|2022-02-28 12:27:20|409.24|407.32|409.49|407.57|409.49|407.57|409.24|407.32|0
1646051250000|2022-02-28 12:27:30|409.37|407.45|410.23|408.31|410.23|408.31|409.37|407.45|0
1646051260000|2022-02-28 12:27:40|410.48|408.56|410.86|408.94|410.86|408.94|410.48|408.56|0
1646051270000|2022-02-28 12:27:50|411.47|409.55|410.48|408.56|411.47|409.55|410.48|408.56|0
1646051280000|2022-02-28 12:28:00|410.97|409.05|411.22|409.3|411.22|409.3|410.73|408.81|0
1646051290000|2022-02-28 12:28:10|411.1|409.18|411.1|409.18|411.1|409.18|410.97|409.05|0
1646051300000|2022-02-28 12:28:20|411.35|409.43|410.97|409.05|411.35|409.43|410.73|408.81|0
1646051310000|2022-02-28 12:28:30|411.1|409.18|411.47|409.55|411.47|409.55|411.1|409.18|0
1646051320000|2022-02-28 12:28:40|411.97|410.05|412.46|410.54|412.46|410.54|411.97|410.05|0
1646051330000|2022-02-28 12:28:50|412.21|410.29|412.21|410.29|412.21|410.29|412.1|410.18|0
1646051340000|2022-02-28 12:29:00|412.46|410.54|413.7|411.78|413.7|411.78|412.46|410.54|0
1646051350000|2022-02-28 12:29:10|413.46|411.54|413.46|411.54|413.7|411.78|413.46|411.54|0
1646051360000|2022-02-28 12:29:20|413.7|411.78|413.09|411.17|413.7|411.78|413.09|411.17|0
1646051370000|2022-02-28 12:29:30|413.21|411.29|412.71|410.79|413.21|411.29|412.71|410.79|0
1646051380000|2022-02-28 12:29:40|412.84|410.92|413.58|411.66|413.83|411.91|412.84|410.92|0
1646051390000|2022-02-28 12:29:50|413.7|411.78|413.83|411.91|413.83|411.91|413.58|411.66|0
1646051400000|2022-02-28 12:30:00|414.33|412.41|413.34|411.42|414.58|412.66|413.34|411.42|0
1646051410000|2022-02-28 12:30:10|412.59|410.67|413.34|411.42|413.34|411.42|412.59|410.67|0
1646051420000|2022-02-28 12:30:20|412.46|410.54|412.34|410.42|412.46|410.54|412.34|410.42|0
1646051430000|2022-02-28 12:30:30|412.71|410.79|413.7|411.78|413.7|411.78|412.71|410.79|0
1646051440000|2022-02-28 12:30:40|413.21|411.29|411.85|409.93|413.21|411.29|411.85|409.93|0
1646051450000|2022-02-28 12:30:50|410.73|408.81|411.6|409.68|411.6|409.68|410.73|408.81|0
1646051460000|2022-02-28 12:31:00|411.22|409.3|411.47|409.55|411.85|409.93|411.22|409.3|0
1646051470000|2022-02-28 12:31:10|411.72|409.8|412.46|410.54|412.46|410.54|411.72|409.8|0
1646051480000|2022-02-28 12:31:20|411.97|410.05|411.97|410.05|411.97|410.05|411.97|410.05|0
1646051490000|2022-02-28 12:31:30|412.34|410.42|411.97|410.05|412.34|410.42|411.72|409.8|0
1646051500000|2022-02-28 12:31:40|411.72|409.8|410.73|408.81|411.72|409.8|410.73|408.81|0
1646051510000|2022-02-28 12:31:50|411.22|409.3|413.21|411.29|413.21|411.29|411.22|409.3|0
1646051520000|2022-02-28 12:32:00|413.09|411.17|413.34|411.42|413.7|411.78|413.09|411.17|0
1646051530000|2022-02-28 12:32:10|412.84|410.92|412.21|410.29|412.84|410.92|412.21|410.29|0
1646051540000|2022-02-28 12:32:20|413.21|411.29|414.08|412.16|414.08|412.16|413.21|411.29|0
1646051550000|2022-02-28 12:32:30|414.45|412.53|414.33|412.41|414.45|412.53|414.33|412.41|0
1646051560000|2022-02-28 12:32:40|414.58|412.66|414.94|413.02|414.94|413.02|414.58|412.66|0
1646051570000|2022-02-28 12:32:50|414.08|412.16|413.58|411.66|414.08|412.16|413.34|411.42|0
1646051580000|2022-02-28 12:33:00|414.58|412.66|415.57|413.65|415.57|413.65|414.58|412.66|0
1646051590000|2022-02-28 12:33:10|414.94|413.02|414.45|412.53|414.94|413.02|414.45|412.53|0
1646051600000|2022-02-28 12:33:20|414.2|412.28|413.83|411.91|414.2|412.28|413.83|411.91|0
1646051610000|2022-02-28 12:33:30|413.46|411.54|413.34|411.42|413.58|411.66|413.34|411.42|0
1646051620000|2022-02-28 12:33:40|413.83|411.91|413.34|411.42|413.83|411.91|413.34|411.42|0
1646051630000|2022-02-28 12:33:50|412.96|411.04|413.21|411.29|413.34|411.42|412.96|411.04|0
1646051640000|2022-02-28 12:34:00|413.34|411.42|413.95|412.03|413.95|412.03|413.21|411.29|0
1646051650000|2022-02-28 12:34:10|414.08|412.16|413.46|411.54|414.08|412.16|413.46|411.54|0
1646051660000|2022-02-28 12:34:20|413.58|411.66|415.07|413.15|415.07|413.15|413.58|411.66|0
1646051670000|2022-02-28 12:34:30|414.83|412.91|414.45|412.53|414.83|412.91|414.08|412.16|0
1646051680000|2022-02-28 12:34:40|414.7|412.78|413.34|411.42|414.7|412.78|413.34|411.42|0
1646051690000|2022-02-28 12:34:50|413.83|411.91|414.08|412.16|414.08|412.16|413.7|411.78|0
1646051700000|2022-02-28 12:35:00|414.45|412.53|415.82|413.9|415.82|413.9|414.33|412.41|0
1646051710000|2022-02-28 12:35:10|415.44|413.52|414.94|413.02|415.44|413.52|414.58|412.66|0
1646051720000|2022-02-28 12:35:20|414.83|412.91|415.32|413.4|415.32|413.4|414.7|412.78|0
1646051730000|2022-02-28 12:35:30|415.44|413.52|415.44|413.52|415.44|413.52|415.19|413.27|0
1646051740000|2022-02-28 12:35:40|415.69|413.77|415.69|413.77|415.69|413.77|415.57|413.65|0
1646051750000|2022-02-28 12:35:50|416.07|414.15|416.43|414.51|416.43|414.51|415.94|414.02|0
1646051760000|2022-02-28 12:36:00|416.68|414.76|417.06|415.14|417.06|415.14|415.69|413.77|0
1646051770000|2022-02-28 12:36:10|416.93|415.01|417.18|415.26|417.56|415.64|416.93|415.01|0
1646051780000|2022-02-28 12:36:20|416.43|414.51|415.94|414.02|416.43|414.51|415.94|414.02|0
1646051790000|2022-02-28 12:36:30|416.31|414.39|416.19|414.27|416.31|414.39|416.19|414.27|0
1646051800000|2022-02-28 12:36:40|416.07|414.15|415.94|414.02|416.07|414.15|415.94|414.02|0
1646051810000|2022-02-28 12:36:50|415.44|413.52|414.2|412.28|415.44|413.52|413.95|412.03|0
1646051820000|2022-02-28 12:37:00|413.58|411.66|413.34|411.42|413.58|411.66|412.96|411.04|0
1646051830000|2022-02-28 12:37:10|413.95|412.03|413.95|412.03|413.95|412.03|413.34|411.42|0
1646051840000|2022-02-28 12:37:20|414.2|412.28|414.83|412.91|414.83|412.91|414.2|412.28|0
1646051850000|2022-02-28 12:37:30|414.7|412.78|414.7|412.78|414.7|412.78|414.33|412.41|0
1646051860000|2022-02-28 12:37:40|414.45|412.53|414.08|412.16|414.58|412.66|414.08|412.16|0
1646051870000|2022-02-28 12:37:50|414.2|412.28|414.83|412.91|414.94|413.02|414.2|412.28|0
1646051880000|2022-02-28 12:38:00|414.94|413.02|415.19|413.27|415.19|413.27|414.94|413.02|0
1646051890000|2022-02-28 12:38:10|415.57|413.65|415.32|413.4|415.57|413.65|415.32|413.4|0
1646051900000|2022-02-28 12:38:20|415.19|413.27|415.32|413.4|415.32|413.4|415.19|413.27|0
1646051910000|2022-02-28 12:38:30|414.7|412.78|413.95|412.03|414.7|412.78|413.95|412.03|0
1646051920000|2022-02-28 12:38:40|414.45|412.53|413.46|411.54|414.45|412.53|413.46|411.54|0
1646051930000|2022-02-28 12:38:50|413.21|411.29|413.46|411.54|413.46|411.54|413.21|411.29|0
1646051940000|2022-02-28 12:39:00|412.96|411.04|413.34|411.42|413.58|411.66|412.96|411.04|0
1646051950000|2022-02-28 12:39:10|414.2|412.28|414.2|412.28|414.2|412.28|414.2|412.28|0
1646051960000|2022-02-28 12:39:20|414.08|412.16|414.94|413.02|414.94|413.02|414.08|412.16|0
1646051970000|2022-02-28 12:39:30|415.07|413.15|414.45|412.53|415.07|413.15|414.2|412.28|0
1646051980000|2022-02-28 12:39:40|414.7|412.78|414.45|412.53|414.7|412.78|414.45|412.53|0
1646051990000|2022-02-28 12:39:50|414.7|412.78|415.19|413.27|415.19|413.27|414.7|412.78|0
1646052000000|2022-02-28 12:40:00|415.32|413.4|415.69|413.77|415.69|413.77|415.32|413.4|0
1646052010000|2022-02-28 12:40:10|415.57|413.65|415.94|414.02|415.94|414.02|415.32|413.4|0
1646052020000|2022-02-28 12:40:20|416.07|414.15|416.43|414.51|416.56|414.64|416.07|414.15|0
1646052030000|2022-02-28 12:40:30|416.19|414.27|415.3|413.38|416.19|414.27|415.3|413.38|0
1646052040000|2022-02-28 12:40:40|413.56|411.64|413.12|411.2|413.56|411.64|413.06|411.14|0
1646052050000|2022-02-28 12:40:50|413.49|411.57|413.24|411.32|413.98|412.06|413.24|411.32|0
1646052060000|2022-02-28 12:41:00|413.12|411.2|410.51|408.59|413.12|411.2|410.51|408.59|0
1646052070000|2022-02-28 12:41:10|410.26|408.34|413.62|411.7|413.62|411.7|410.26|408.34|0
1646052080000|2022-02-28 12:41:20|413.37|411.45|413.74|411.82|413.74|411.82|413.24|411.32|0
1646052090000|2022-02-28 12:41:30|413.86|411.94|414.73|412.81|414.73|412.81|413.86|411.94|0
1646052100000|2022-02-28 12:41:40|414.98|413.06|413.86|411.94|414.98|413.06|413.86|411.94|0
1646052110000|2022-02-28 12:41:50|414.23|412.31|414.61|412.69|414.61|412.69|414.23|412.31|0
1646052120000|2022-02-28 12:42:00|414.36|412.44|414.73|412.81|414.73|412.81|414.11|412.19|0
1646052130000|2022-02-28 12:42:10|414.98|413.06|415.47|413.55|415.47|413.55|414.98|413.06|0
1646052140000|2022-02-28 12:42:20|415.35|413.43|416.1|414.18|416.1|414.18|415.22|413.3|0
1646052150000|2022-02-28 12:42:30|414.98|413.06|415.35|413.43|415.35|413.43|414.48|412.56|0
1646052160000|2022-02-28 12:42:40|415.22|413.3|417.21|415.29|417.21|415.29|414.98|413.06|0
1646052170000|2022-02-28 12:42:50|416.84|414.92|415.6|413.68|416.84|414.92|415.35|413.43|0
1646052180000|2022-02-28 12:43:00|415.85|413.93|416.47|414.55|416.47|414.55|415.85|413.93|0
1646052190000|2022-02-28 12:43:10|416.35|414.43|416.1|414.18|416.35|414.43|416.1|414.18|0
1646052200000|2022-02-28 12:43:20|416.22|414.3|416.1|414.18|416.22|414.3|416.1|414.18|0
1646052210000|2022-02-28 12:43:30|416.47|414.55|415.85|413.93|416.47|414.55|415.85|413.93|0
1646052220000|2022-02-28 12:43:40|416.1|414.18|416.96|415.04|416.96|415.04|416.1|414.18|0
1646052230000|2022-02-28 12:43:50|417.21|415.29|417.71|415.79|418.7|416.78|417.21|415.29|0
1646052240000|2022-02-28 12:44:00|417.95|416.03|416.47|414.55|417.95|416.03|416.47|414.55|0
1646052250000|2022-02-28 12:44:10|416.71|414.79|417.95|416.03|417.95|416.03|416.71|414.79|0
1646052260000|2022-02-28 12:44:20|417.46|415.54|417.71|415.79|417.95|416.03|417.46|415.54|0
1646052270000|2022-02-28 12:44:30|417.21|415.29|416.96|415.04|417.21|415.29|416.96|415.04|0
1646052280000|2022-02-28 12:44:40|416.71|414.79|416.1|414.18|416.71|414.79|416.1|414.18|0
1646052290000|2022-02-28 12:44:50|415.97|414.05|415.72|413.8|415.97|414.05|415.72|413.8|0
1646052300000|2022-02-28 12:45:00|415.47|413.55|414.86|412.94|415.47|413.55|414.86|412.94|0
1646052310000|2022-02-28 12:45:10|415.22|413.3|415.97|414.05|415.97|414.05|415.22|413.3|0
1646052320000|2022-02-28 12:45:20|416.71|414.79|417.83|415.91|417.83|415.91|416.71|414.79|0
1646052330000|2022-02-28 12:45:30|418.33|416.41|418.45|416.53|418.58|416.66|418.2|416.28|0
1646052340000|2022-02-28 12:45:40|418.2|416.28|417.83|415.91|418.2|416.28|417.46|415.54|0
1646052350000|2022-02-28 12:45:50|418.2|416.28|417.71|415.79|418.2|416.28|417.71|415.79|0
1646052360000|2022-02-28 12:46:00|417.46|415.54|417.59|415.67|417.59|415.67|417.46|415.54|0
1646052370000|2022-02-28 12:46:10|417.71|415.79|416.96|415.04|417.71|415.79|416.96|415.04|0
1646052380000|2022-02-28 12:46:20|416.71|414.79|416.46|414.54|416.71|414.79|416.46|414.54|0
1646052390000|2022-02-28 12:46:30|416.71|414.79|416.71|414.79|416.71|414.79|416.59|414.67|0
1646052400000|2022-02-28 12:46:40|416.84|414.92|416.22|414.3|416.84|414.92|415.97|414.05|0
1646052410000|2022-02-28 12:46:50|415.6|413.68|415.11|413.19|415.6|413.68|414.73|412.81|0
1646052420000|2022-02-28 12:47:00|415.35|413.43|415.35|413.43|415.47|413.55|415.35|413.43|0
1646052430000|2022-02-28 12:47:10|415.11|413.19|414.73|412.81|415.11|413.19|414.73|412.81|0
1646052440000|2022-02-28 12:47:20|414.48|412.56|414.61|412.69|414.86|412.94|414.48|412.56|0
1646052450000|2022-02-28 12:47:30|414.73|412.81|414.98|413.06|414.98|413.06|414.73|412.81|0
1646052460000|2022-02-28 12:47:40|414.61|412.69|413.98|412.06|414.73|412.81|413.98|412.06|0
1646052470000|2022-02-28 12:47:50|413.86|411.94|413.12|411.2|413.98|412.06|413.12|411.2|0
1646052480000|2022-02-28 12:48:00|412.62|410.7|413.24|411.32|413.24|411.32|412.62|410.7|0
1646052490000|2022-02-28 12:48:10|412.99|411.07|413.74|411.82|413.74|411.82|412.99|411.07|0
1646052500000|2022-02-28 12:48:20|413.24|411.32|412.99|411.07|413.74|411.82|412.99|411.07|0
1646052510000|2022-02-28 12:48:30|413.24|411.32|413.49|411.57|413.62|411.7|413.24|411.32|0
1646052520000|2022-02-28 12:48:40|413.37|411.45|413.37|411.45|413.37|411.45|413.24|411.32|0
1646052530000|2022-02-28 12:48:50|413.49|411.57|413.62|411.7|413.62|411.7|413.49|411.57|0
1646052540000|2022-02-28 12:49:00|413.49|411.57|413.74|411.82|413.74|411.82|413.24|411.32|0
1646052550000|2022-02-28 12:49:10|414.11|412.19|413.49|411.57|414.23|412.31|413.49|411.57|0
1646052560000|2022-02-28 12:49:20|413.37|411.45|413.12|411.2|413.37|411.45|413.12|411.2|0
1646052570000|2022-02-28 12:49:30|413.62|411.7|414.23|412.31|414.23|412.31|413.62|411.7|0
1646052580000|2022-02-28 12:49:40|413.49|411.57|413.62|411.7|413.62|411.7|413.37|411.45|0
1646052590000|2022-02-28 12:49:50|413.49|411.57|413.37|411.45|413.62|411.7|413.37|411.45|0
1646052600000|2022-02-28 12:50:00|413.49|411.57|413.62|411.7|413.86|411.94|413.49|411.57|0
1646052610000|2022-02-28 12:50:10|413.49|411.57|413.86|411.94|413.86|411.94|413.49|411.57|0
1646052620000|2022-02-28 12:50:20|413.62|411.7|412.74|410.82|413.62|411.7|412.74|410.82|0
1646052630000|2022-02-28 12:50:30|412.5|410.58|411.63|409.71|412.5|410.58|411.5|409.58|0
1646052640000|2022-02-28 12:50:40|411.5|409.58|410.64|408.72|411.5|409.58|410.64|408.72|0
1646052650000|2022-02-28 12:50:50|410.89|408.97|410.76|408.84|411.01|409.09|410.76|408.84|0
1646052660000|2022-02-28 12:51:00|411.14|409.22|410.64|408.72|411.14|409.22|410.64|408.72|0
1646052670000|2022-02-28 12:51:10|410.51|408.59|411.14|409.22|411.14|409.22|410.51|408.59|0
1646052680000|2022-02-28 12:51:20|411.63|409.71|411.88|409.96|412.25|410.33|411.63|409.71|0
1646052690000|2022-02-28 12:51:30|412.13|410.21|412|410.08|412.38|410.46|412|410.08|0
1646052700000|2022-02-28 12:51:40|411.63|409.71|411.88|409.96|411.88|409.96|411.63|409.71|0
1646052710000|2022-02-28 12:51:50|411.38|409.46|412.5|410.58|412.62|410.7|411.38|409.46|0
1646052720000|2022-02-28 12:52:00|413.12|411.2|412.99|411.07|413.12|411.2|412.74|410.82|0
1646052730000|2022-02-28 12:52:10|413.49|411.57|413.62|411.7|413.62|411.7|413.24|411.32|0
1646052740000|2022-02-28 12:52:20|413.12|411.2|414.73|412.81|414.73|412.81|413.12|411.2|0
1646052750000|2022-02-28 12:52:30|414.86|412.94|413.98|412.06|414.86|412.94|413.98|412.06|0
1646052760000|2022-02-28 12:52:40|413.86|411.94|413.98|412.06|413.98|412.06|413.86|411.94|0
1646052770000|2022-02-28 12:52:50|414.36|412.44|414.61|412.69|414.86|412.94|414.36|412.44|0
1646052780000|2022-02-28 12:53:00|414.48|412.56|414.86|412.94|414.86|412.94|414.48|412.56|0
1646052790000|2022-02-28 12:53:10|414.48|412.56|414.61|412.69|414.86|412.94|414.48|412.56|0
1646052800000|2022-02-28 12:53:20|414.23|412.31|412.99|411.07|414.23|412.31|412.99|411.07|0
1646052810000|2022-02-28 12:53:30|412.38|410.46|411.38|409.46|412.38|410.46|411.38|409.46|0
1646052820000|2022-02-28 12:53:40|411.63|409.71|411.75|409.83|411.88|409.96|411.5|409.58|0
1646052830000|2022-02-28 12:53:50|412|410.08|413.49|411.57|413.49|411.57|412|410.08|0
1646052840000|2022-02-28 12:54:00|413.37|411.45|414.11|412.19|414.11|412.19|413.24|411.32|0
1646052850000|2022-02-28 12:54:10|413.86|411.94|413.62|411.7|413.86|411.94|413.62|411.7|0
1646052860000|2022-02-28 12:54:20|413.24|411.32|412.87|410.95|413.24|411.32|412.87|410.95|0
1646052870000|2022-02-28 12:54:30|412.13|410.21|411.88|409.96|412.13|410.21|411.88|409.96|0
1646052880000|2022-02-28 12:54:40|411.5|409.58|411.53|409.61|411.53|409.61|411.14|409.22|0
1646052890000|2022-02-28 12:54:50|411.66|409.74|410.42|408.5|411.66|409.74|410.42|408.5|0
1646052900000|2022-02-28 12:55:00|410.04|408.12|411.14|409.22|411.28|409.36|410.04|408.12|0
1646052910000|2022-02-28 12:55:10|411.26|409.34|411.49|409.57|411.49|409.57|411.24|409.32|0
1646052920000|2022-02-28 12:55:20|411.37|409.45|411.62|409.7|411.74|409.82|411.37|409.45|0
1646052930000|2022-02-28 12:55:30|411.74|409.82|412.11|410.19|412.11|410.19|411.74|409.82|0
1646052940000|2022-02-28 12:55:40|411.62|409.7|411.99|410.07|411.99|410.07|411.62|409.7|0
1646052950000|2022-02-28 12:55:50|412.23|410.31|412.61|410.69|412.61|410.69|412.11|410.19|0
1646052960000|2022-02-28 12:56:00|412.36|410.44|413.35|411.43|413.35|411.43|412.36|410.44|0
1646052970000|2022-02-28 12:56:10|413.6|411.68|413.6|411.68|413.72|411.8|413.6|411.68|0
1646052980000|2022-02-28 12:56:20|413.47|411.55|413.35|411.43|413.72|411.8|413.35|411.43|0
1646052990000|2022-02-28 12:56:30|413.85|411.93|414.35|412.43|414.35|412.43|413.6|411.68|0
1646053000000|2022-02-28 12:56:40|414.47|412.55|414.22|412.3|414.47|412.55|414.22|412.3|0
1646053010000|2022-02-28 12:56:50|414.1|412.18|414.71|412.79|414.71|412.79|414.1|412.18|0
1646053020000|2022-02-28 12:57:00|414.6|412.68|412.36|410.44|414.6|412.68|412.36|410.44|0
1646053030000|2022-02-28 12:57:10|411.62|409.7|413.97|412.05|413.97|412.05|411.62|409.7|0
1646053040000|2022-02-28 12:57:20|414.1|412.18|414.35|412.43|414.6|412.68|414.1|412.18|0
1646053050000|2022-02-28 12:57:30|413.35|411.43|413.72|411.8|413.72|411.8|413.35|411.43|0
1646053060000|2022-02-28 12:57:40|413.85|411.93|413.85|411.93|413.85|411.93|413.35|411.43|0
1646053070000|2022-02-28 12:57:50|413.97|412.05|413.85|411.93|414.6|412.68|413.85|411.93|0
1646053080000|2022-02-28 12:58:00|413.97|412.05|414.1|412.18|414.35|412.43|413.97|412.05|0
1646053090000|2022-02-28 12:58:10|414.22|412.3|414.1|412.18|414.22|412.3|413.11|411.19|0
1646053100000|2022-02-28 12:58:20|414.71|412.79|417.2|415.28|417.2|415.28|414.22|412.3|0
1646053110000|2022-02-28 12:58:30|417.33|415.41|419.06|417.14|419.06|417.14|417.33|415.41|0
1646053120000|2022-02-28 12:58:40|419.93|418.01|421.05|419.13|421.05|419.13|419.81|417.89|0
1646053130000|2022-02-28 12:58:50|420.06|418.14|420.92|419|420.92|419|419.68|417.76|0
1646053140000|2022-02-28 12:59:00|420.8|418.88|424.53|422.61|424.53|422.61|420.8|418.88|0
1646053150000|2022-02-28 12:59:10|424.03|422.11|424.9|422.98|424.9|422.98|423.53|421.61|0
1646053160000|2022-02-28 12:59:20|425.52|423.6|425.14|423.22|426.52|424.6|425.14|423.22|0
1646053170000|2022-02-28 12:59:30|425.02|423.1|430.74|428.82|430.74|428.82|425.02|423.1|0
1646053180000|2022-02-28 12:59:40|429.99|428.07|426.76|424.84|429.99|428.07|426.76|424.84|0
1646053190000|2022-02-28 12:59:50|426.27|424.35|425.64|423.72|426.76|424.84|425.64|423.72|0
1646053200000|2022-02-28 13:00:00|426.27|424.35|426.02|424.1|426.27|424.35|425.64|423.72|0
1646053210000|2022-02-28 13:00:10|427.01|425.09|428.01|426.09|428.01|426.09|426.52|424.6|0
1646053220000|2022-02-28 13:00:20|427.63|425.71|426.76|424.84|428.01|426.09|426.76|424.84|0
1646053230000|2022-02-28 13:00:30|428.13|426.21|429.12|427.2|429.12|427.2|428.01|426.09|0
1646053240000|2022-02-28 13:00:40|429.5|427.58|432.35|430.43|432.35|430.43|429.5|427.58|0
1646053250000|2022-02-28 13:00:50|431.61|429.69|431.49|429.57|431.61|429.69|430.49|428.57|0
1646053260000|2022-02-28 13:01:00|430.99|429.07|432.35|430.43|432.35|430.43|430.99|429.07|0
1646053270000|2022-02-28 13:01:10|431.98|430.06|430.61|428.69|432.23|430.31|430.61|428.69|0
1646053280000|2022-02-28 13:01:20|429|427.08|429.76|427.84|429.76|427.84|428.5|426.58|0
1646053290000|2022-02-28 13:01:30|429.38|427.46|427.69|425.77|429.87|427.95|427.69|425.77|0
1646053300000|2022-02-28 13:01:40|428.19|426.27|428.68|426.76|428.68|426.76|428.19|426.27|0
1646053310000|2022-02-28 13:01:50|429.43|427.51|429.43|427.51|429.81|427.89|429.06|427.14|0
1646053320000|2022-02-28 13:02:00|429.06|427.14|428.19|426.27|429.43|427.51|428.19|426.27|0
1646053330000|2022-02-28 13:02:10|426.95|425.03|426.08|424.16|426.95|425.03|426.08|424.16|0
1646053340000|2022-02-28 13:02:20|426.2|424.28|425.58|423.66|426.2|424.28|425.58|423.66|0
1646053350000|2022-02-28 13:02:30|425.95|424.03|425.83|423.91|425.95|424.03|425.58|423.66|0
1646053360000|2022-02-28 13:02:40|426.2|424.28|427.32|425.4|427.32|425.4|426.2|424.28|0
1646053370000|2022-02-28 13:02:50|427.82|425.9|427.19|425.27|427.82|425.9|427.19|425.27|0
1646053380000|2022-02-28 13:03:00|426.95|425.03|426.7|424.78|426.95|425.03|426.58|424.66|0
1646053390000|2022-02-28 13:03:10|425.58|423.66|425.58|423.66|425.58|423.66|425.21|423.29|0
1646053400000|2022-02-28 13:03:20|425.83|423.91|424.84|422.92|425.83|423.91|424.84|422.92|0
1646053410000|2022-02-28 13:03:30|425.09|423.17|425.34|423.42|425.34|423.42|425.09|423.17|0
1646053420000|2022-02-28 13:03:40|425.46|423.54|424.96|423.04|425.46|423.54|424.96|423.04|0
1646053430000|2022-02-28 13:03:50|424.84|422.92|423.85|421.93|424.84|422.92|423.35|421.43|0
1646053440000|2022-02-28 13:04:00|424.1|422.18|424.96|423.04|424.96|423.04|424.1|422.18|0
1646053450000|2022-02-28 13:04:10|425.21|423.29|424.84|422.92|425.21|423.29|424.84|422.92|0
1646053460000|2022-02-28 13:04:20|424.71|422.79|424.96|423.04|425.09|423.17|424.59|422.67|0
1646053470000|2022-02-28 13:04:30|424.84|422.92|425.83|423.91|425.83|423.91|424.84|422.92|0
1646053480000|2022-02-28 13:04:40|425.58|423.66|425.83|423.91|425.95|424.03|425.34|423.42|0
1646053490000|2022-02-28 13:04:50|425.95|424.03|427.32|425.4|427.32|425.4|425.7|423.78|0
1646053500000|2022-02-28 13:05:00|427.57|425.65|428.19|426.27|428.19|426.27|427.32|425.4|0
1646053510000|2022-02-28 13:05:10|427.82|425.9|428.81|426.89|429.06|427.14|427.82|425.9|0
1646053520000|2022-02-28 13:05:20|428.68|426.76|429.56|427.64|429.56|427.64|428.68|426.76|0
1646053530000|2022-02-28 13:05:30|429.06|427.14|429.43|427.51|429.56|427.64|428.93|427.01|0
1646053540000|2022-02-28 13:05:40|428.56|426.64|428.68|426.76|428.68|426.76|428.07|426.15|0
1646053550000|2022-02-28 13:05:50|428.07|426.15|429.06|427.14|429.06|427.14|428.07|426.15|0
1646053560000|2022-02-28 13:06:00|428.56|426.64|426.83|424.91|428.56|426.64|426.83|424.91|0
1646053570000|2022-02-28 13:06:10|426.33|424.41|426.08|424.16|426.33|424.41|425.83|423.91|0
1646053580000|2022-02-28 13:06:20|425.95|424.03|426.83|424.91|426.83|424.91|425.7|423.78|0
1646053590000|2022-02-28 13:06:30|426.58|424.66|426.95|425.03|426.95|425.03|426.58|424.66|0
1646053600000|2022-02-28 13:06:40|426.83|424.91|426.45|424.53|426.83|424.91|426.2|424.28|0
1646053610000|2022-02-28 13:06:50|426.58|424.66|426.33|424.41|426.58|424.66|426.2|424.28|0
1646053620000|2022-02-28 13:07:00|426.58|424.66|426.95|425.03|426.95|425.03|425.83|423.91|0
1646053630000|2022-02-28 13:07:10|426.58|424.66|425.95|424.03|426.58|424.66|425.7|423.78|0
1646053640000|2022-02-28 13:07:20|426.58|424.66|427.32|425.4|427.69|425.77|426.58|424.66|0
1646053650000|2022-02-28 13:07:30|427.69|425.77|427.69|425.77|427.82|425.9|427.57|425.65|0
1646053660000|2022-02-28 13:07:40|427.44|425.52|427.82|425.9|427.82|425.9|427.44|425.52|0
1646053670000|2022-02-28 13:07:50|427.44|425.52|428.07|426.15|428.07|426.15|427.44|425.52|0
1646053680000|2022-02-28 13:08:00|427.82|425.9|427.94|426.02|428.19|426.27|427.57|425.65|0
1646053690000|2022-02-28 13:08:10|427.57|425.65|428.32|426.4|428.68|426.76|427.57|425.65|0
1646053700000|2022-02-28 13:08:20|428.56|426.64|428.81|426.89|428.81|426.89|428.43|426.51|0
1646053710000|2022-02-28 13:08:30|428.32|426.4|428.56|426.64|428.56|426.64|428.32|426.4|0
1646053720000|2022-02-28 13:08:40|428.68|426.76|428.19|426.27|428.81|426.89|428.07|426.15|0
1646053730000|2022-02-28 13:08:50|428.56|426.64|428.81|426.89|428.81|426.89|428.56|426.64|0
1646053740000|2022-02-28 13:09:00|428.56|426.64|429.43|427.51|429.43|427.51|428.56|426.64|0
1646053750000|2022-02-28 13:09:10|429.56|427.64|428.81|426.89|429.56|427.64|428.81|426.89|0
1646053760000|2022-02-28 13:09:20|428.32|426.4|426.83|424.91|428.32|426.4|426.83|424.91|0
1646053770000|2022-02-28 13:09:30|426.58|424.66|426.58|424.66|426.83|424.91|426.58|424.66|0
1646053780000|2022-02-28 13:09:40|426.2|424.28|426.58|424.66|426.58|424.66|426.2|424.28|0
1646053790000|2022-02-28 13:09:50|426.94|425.02|427.19|425.27|427.19|425.27|426.58|424.66|0
1646053800000|2022-02-28 13:10:00|425.83|423.91|426.2|424.28|426.2|424.28|425.83|423.91|0
1646053810000|2022-02-28 13:10:10|426.08|424.16|425.95|424.03|426.08|424.16|425.83|423.91|0
1646053820000|2022-02-28 13:10:20|426.83|424.91|426.58|424.66|427.07|425.15|426.58|424.66|0
1646053830000|2022-02-28 13:10:30|426.08|424.16|426.45|424.53|426.83|424.91|426.08|424.16|0
1646053840000|2022-02-28 13:10:40|426.2|424.28|426.33|424.41|426.58|424.66|426.2|424.28|0
1646053850000|2022-02-28 13:10:50|426.7|424.78|426.83|424.91|426.83|424.91|426.45|424.53|0
1646053860000|2022-02-28 13:11:00|425.95|424.03|426.08|424.16|426.08|424.16|425.7|423.78|0
1646053870000|2022-02-28 13:11:10|425.95|424.03|426.08|424.16|426.08|424.16|425.7|423.78|0
1646053880000|2022-02-28 13:11:20|426.2|424.28|425.34|423.42|426.2|424.28|425.21|423.29|0
1646053890000|2022-02-28 13:11:30|425.21|423.29|425.46|423.54|425.58|423.66|425.09|423.17|0
1646053900000|2022-02-28 13:11:40|425.21|423.29|425.58|423.66|425.7|423.78|425.09|423.17|0
1646053910000|2022-02-28 13:11:50|425.46|423.54|425.83|423.91|425.95|424.03|425.46|423.54|0
1646053920000|2022-02-28 13:12:00|426.08|424.16|426.83|424.91|426.83|424.91|426.08|424.16|0
1646053930000|2022-02-28 13:12:10|426.7|424.78|426.45|424.53|426.7|424.78|426.45|424.53|0
1646053940000|2022-02-28 13:12:20|425.83|423.91|426.58|424.66|426.7|424.78|425.83|423.91|0
1646053950000|2022-02-28 13:12:30|426.83|424.91|426.45|424.53|426.83|424.91|426.08|424.16|0
1646053960000|2022-02-28 13:12:40|426.83|424.91|426.58|424.66|426.83|424.91|426.08|424.16|0
1646053970000|2022-02-28 13:12:50|426.33|424.41|425.58|423.66|426.33|424.41|425.58|423.66|0
1646053980000|2022-02-28 13:13:00|425.7|423.78|425.09|423.17|425.7|423.78|425.09|423.17|0
1646053990000|2022-02-28 13:13:10|424.71|422.79|424.96|423.04|424.96|423.04|424.71|422.79|0
1646054000000|2022-02-28 13:13:20|424.84|422.92|425.09|423.17|425.09|423.17|424.84|422.92|0
1646054010000|2022-02-28 13:13:30|424.96|423.04|424.96|423.04|424.96|423.04|424.59|422.67|0
1646054020000|2022-02-28 13:13:40|424.84|422.92|425.21|423.29|425.95|424.03|424.84|422.92|0
1646054030000|2022-02-28 13:13:50|426.2|424.28|425.95|424.03|426.2|424.28|425.95|424.03|0
1646054040000|2022-02-28 13:14:00|425.83|423.91|427.19|425.27|427.19|425.27|425.83|423.91|0
1646054050000|2022-02-28 13:14:10|427.57|425.65|427.57|425.65|427.82|425.9|427.57|425.65|0
1646054060000|2022-02-28 13:14:20|427.07|425.15|427.07|425.15|427.07|425.15|426.83|424.91|0
1646054070000|2022-02-28 13:14:30|427.32|425.4|428.07|426.15|428.07|426.15|427.32|425.4|0
1646054080000|2022-02-28 13:14:40|428.19|426.27|428.56|426.64|428.68|426.76|428.19|426.27|0
1646054090000|2022-02-28 13:14:50|428.43|426.51|430.17|428.25|430.17|428.25|428.43|426.51|0
1646054100000|2022-02-28 13:15:00|430.05|428.13|429.92|428|430.8|428.88|429.92|428|0
1646054110000|2022-02-28 13:15:10|429.43|427.51|429.06|427.14|429.43|427.51|429.06|427.14|0
1646054120000|2022-02-28 13:15:20|429.18|427.26|428.81|426.89|429.18|427.26|428.81|426.89|0
1646054130000|2022-02-28 13:15:30|429.06|427.14|428.07|426.15|429.06|427.14|428.07|426.15|0
1646054140000|2022-02-28 13:15:40|428.68|426.76|428.68|426.76|428.68|426.76|428.43|426.51|0
1646054150000|2022-02-28 13:15:50|428.81|426.89|428.68|426.76|428.81|426.89|428.68|426.76|0
1646054160000|2022-02-28 13:16:00|428.81|426.89|428.81|426.89|428.81|426.89|428.07|426.15|0
1646054170000|2022-02-28 13:16:10|429.92|428|428.43|426.51|429.92|428|428.43|426.51|0
1646054180000|2022-02-28 13:16:20|428.32|426.4|428.07|426.15|428.32|426.4|427.82|425.9|0
1646054190000|2022-02-28 13:16:30|428.19|426.27|427.69|425.77|428.43|426.51|427.69|425.77|0
1646054200000|2022-02-28 13:16:40|427.94|426.02|427.94|426.02|428.32|426.4|427.94|426.02|0
1646054210000|2022-02-28 13:16:50|428.32|426.4|427.82|425.9|428.32|426.4|427.82|425.9|0
1646054220000|2022-02-28 13:17:00|428.07|426.15|427.69|425.77|428.07|426.15|427.69|425.77|0
1646054230000|2022-02-28 13:17:10|427.32|425.4|427.07|425.15|427.32|425.4|427.07|425.15|0
1646054240000|2022-02-28 13:17:20|427.19|425.27|427.07|425.15|427.19|425.27|426.83|424.91|0
1646054250000|2022-02-28 13:17:30|427.32|425.4|427.07|425.15|427.69|425.77|427.07|425.15|0
1646054260000|2022-02-28 13:17:40|427.32|425.4|428.31|426.39|428.56|426.64|427.32|425.4|0
1646054270000|2022-02-28 13:17:50|428.93|427.01|428.81|426.89|428.93|427.01|428.68|426.76|0
1646054280000|2022-02-28 13:18:00|428.43|426.51|428.81|426.89|428.81|426.89|428.43|426.51|0
1646054300000|2022-02-28 13:18:20|428.56|426.64|428.93|427.01|428.93|427.01|428.56|426.64|0
1646054310000|2022-02-28 13:18:30|429.31|427.39|429.43|427.51|429.43|427.51|429.06|427.14|0
1646054320000|2022-02-28 13:18:40|429.56|427.64|429.31|427.39|429.56|427.64|429.18|427.26|0
1646054330000|2022-02-28 13:18:50|428.81|426.89|428.93|427.01|428.93|427.01|428.56|426.64|0
1646054340000|2022-02-28 13:19:00|428.43|426.51|428.68|426.76|428.81|426.89|428.43|426.51|0
1646054350000|2022-02-28 13:19:10|428.56|426.64|428.43|426.51|428.81|426.89|428.43|426.51|0
1646054360000|2022-02-28 13:19:20|428.56|426.64|429.31|427.39|429.31|427.39|428.56|426.64|0
1646054370000|2022-02-28 13:19:30|428.93|427.01|429.43|427.51|429.43|427.51|428.93|427.01|0
1646054380000|2022-02-28 13:19:40|429.31|427.39|429.8|427.88|429.8|427.88|429.31|427.39|0
1646054390000|2022-02-28 13:19:50|428.43|426.51|428.07|426.15|428.43|426.51|427.69|425.77|0
1646054400000|2022-02-28 13:20:00|428.31|426.39|427.94|426.02|428.31|426.39|427.94|426.02|0
1646054410000|2022-02-28 13:20:10|427.44|425.52|427.69|425.77|427.69|425.77|427.19|425.27|0
1646054420000|2022-02-28 13:20:20|427.82|425.9|427.32|425.4|428.56|426.64|427.32|425.4|0
1646054430000|2022-02-28 13:20:30|427.44|425.52|427.19|425.27|427.69|425.77|427.19|425.27|0
1646054440000|2022-02-28 13:20:40|426.94|425.02|427.57|425.65|427.94|426.02|426.94|425.02|0
1646054450000|2022-02-28 13:20:50|427.69|425.77|428.68|426.76|428.68|426.76|427.69|425.77|0
1646054460000|2022-02-28 13:21:00|428.56|426.64|428.81|426.89|428.81|426.89|428.56|426.64|0
1646054470000|2022-02-28 13:21:10|429.06|427.14|429.31|427.39|429.31|427.39|428.93|427.01|0
1646054480000|2022-02-28 13:21:20|429.06|427.14|429.31|427.39|429.43|427.51|429.06|427.14|0
1646054490000|2022-02-28 13:21:30|429.43|427.51|429.43|427.51|429.56|427.64|429.43|427.51|0
1646054500000|2022-02-28 13:21:40|428.31|426.39|429.31|427.39|429.31|427.39|428.31|426.39|0
1646054510000|2022-02-28 13:21:50|429.43|427.51|429.18|427.26|429.43|427.51|429.18|427.26|0
1646054520000|2022-02-28 13:22:00|428.68|426.76|427.44|425.52|428.68|426.76|427.44|425.52|0
1646054530000|2022-02-28 13:22:10|428.07|426.15|427.32|425.4|428.07|426.15|427.07|425.15|0
1646054540000|2022-02-28 13:22:20|427.44|425.52|427.82|425.9|427.82|425.9|427.44|425.52|0
1646054550000|2022-02-28 13:22:30|427.69|425.77|428.81|426.89|428.81|426.89|427.69|425.77|0
1646054560000|2022-02-28 13:22:40|428.93|427.01|429.06|427.14|429.06|427.14|428.93|427.01|0
1646054570000|2022-02-28 13:22:50|429.43|427.51|430.17|428.25|430.17|428.25|429.31|427.39|0
1646054580000|2022-02-28 13:23:00|429.8|427.88|429.68|427.76|429.92|428|429.68|427.76|0
1646054590000|2022-02-28 13:23:10|429.92|428|430.17|428.25|430.17|428.25|429.92|428|0
1646054600000|2022-02-28 13:23:20|430.42|428.5|429.06|427.14|430.67|428.75|429.06|427.14|0
1646054610000|2022-02-28 13:23:30|429.43|427.51|427.44|425.52|429.43|427.51|427.44|425.52|0
1646054620000|2022-02-28 13:23:40|426.94|425.02|427.82|425.9|428.43|426.51|426.94|425.02|0
1646054630000|2022-02-28 13:23:50|428.07|426.15|427.69|425.77|428.07|426.15|427.69|425.77|0
1646054640000|2022-02-28 13:24:00|428.07|426.15|427.57|425.65|428.19|426.27|427.57|425.65|0
1646054650000|2022-02-28 13:24:10|427.44|425.52|427.82|425.9|427.82|425.9|427.44|425.52|0
1646054660000|2022-02-28 13:24:20|427.69|425.77|427.57|425.65|427.69|425.77|427.32|425.4|0
1646054670000|2022-02-28 13:24:30|427.69|425.77|428.93|427.01|428.93|427.01|427.69|425.77|0
1646054680000|2022-02-28 13:24:40|428.81|426.89|428.93|427.01|428.93|427.01|428.81|426.89|0
1646054690000|2022-02-28 13:24:50|428.31|426.39|427.94|426.02|428.56|426.64|427.82|425.9|0
1646054700000|2022-02-28 13:25:00|428.43|426.51|428.43|426.51|428.43|426.51|428.19|426.27|0
1646054710000|2022-02-28 13:25:10|428.31|426.39|428.07|426.15|428.43|426.51|427.82|425.9|0
1646054720000|2022-02-28 13:25:20|427.57|425.65|427.57|425.65|428.19|426.27|427.57|425.65|0
1646054730000|2022-02-28 13:25:30|427.69|425.77|427.57|425.65|427.69|425.77|427.57|425.65|0
1646054740000|2022-02-28 13:25:40|427.44|425.52|427.19|425.27|427.44|425.52|426.82|424.9|0
1646054750000|2022-02-28 13:25:50|427.69|425.77|428.56|426.64|428.56|426.64|427.69|425.77|0
1646054760000|2022-02-28 13:26:00|428.93|427.01|429.06|427.14|429.06|427.14|428.56|426.64|0
1646054770000|2022-02-28 13:26:10|428.19|426.27|427.94|426.02|428.19|426.27|427.94|426.02|0
1646054780000|2022-02-28 13:26:20|427.69|425.77|428.19|426.27|428.19|426.27|427.69|425.77|0
1646054790000|2022-02-28 13:26:30|428.68|426.76|428.56|426.64|428.68|426.76|428.56|426.64|0
1646054800000|2022-02-28 13:26:40|428.19|426.27|428.31|426.39|428.31|426.39|428.07|426.15|0
1646054810000|2022-02-28 13:26:50|428.56|426.64|428.56|426.64|428.68|426.76|428.43|426.51|0
1646054820000|2022-02-28 13:27:00|428.31|426.39|428.07|426.15|428.31|426.39|428.07|426.15|0
1646054830000|2022-02-28 13:27:10|427.69|425.77|428.19|426.27|428.19|426.27|427.69|425.77|0
1646054840000|2022-02-28 13:27:20|427.94|426.02|427.69|425.77|427.94|426.02|427.69|425.77|0
1646054850000|2022-02-28 13:27:30|427.82|425.9|427.65|425.73|427.82|425.9|427.53|425.61|0
1646054860000|2022-02-28 13:27:40|427.53|425.61|428.53|426.61|428.53|426.61|427.53|425.61|0
1646054870000|2022-02-28 13:27:50|427.9|425.98|428.15|426.23|428.15|426.23|427.65|425.73|0
1646054880000|2022-02-28 13:28:00|428.4|426.48|428.03|426.11|428.4|426.48|427.9|425.98|0
1646054890000|2022-02-28 13:28:10|429.02|427.1|429.02|427.1|429.39|427.47|428.9|426.98|0
1646054900000|2022-02-28 13:28:20|428.9|426.98|429.52|427.6|429.52|427.6|428.9|426.98|0
1646054910000|2022-02-28 13:28:30|429.64|427.72|429.14|427.22|429.64|427.72|429.14|427.22|0
1646054920000|2022-02-28 13:28:40|429.39|427.47|429.27|427.35|429.52|427.6|429.14|427.22|0
1646054930000|2022-02-28 13:28:50|429.52|427.6|429.39|427.47|429.52|427.6|429.39|427.47|0
1646054940000|2022-02-28 13:29:00|429.14|427.22|429.27|427.35|429.39|427.47|429.14|427.22|0
1646054950000|2022-02-28 13:29:10|429.52|427.6|429.52|427.6|429.52|427.6|429.52|427.6|0
1646054960000|2022-02-28 13:29:20|429.39|427.47|428.15|426.23|429.39|427.47|428.15|426.23|0
1646054970000|2022-02-28 13:29:30|429.27|427.35|429.39|427.47|429.39|427.47|429.27|427.35|0
1646054980000|2022-02-28 13:29:40|429.02|427.1|426.79|424.87|429.02|427.1|426.79|424.87|0
1646054990000|2022-02-28 13:29:50|425.8|423.88|425.8|423.88|425.8|423.88|425.55|423.63|0
1646055000000|2022-02-28 13:30:00|425.42|423.5|425.55|423.63|425.91|423.99|425.42|423.5|0
1646055010000|2022-02-28 13:30:10|425.05|423.13|425.67|423.75|425.67|423.75|425.05|423.13|0
1646055020000|2022-02-28 13:30:20|425.05|423.13|425.05|423.13|425.05|423.13|424.8|422.88|0
1646055030000|2022-02-28 13:30:30|425.17|423.25|424.3|422.38|425.17|423.25|424.3|422.38|0
1646055040000|2022-02-28 13:30:40|422.32|420.4|423.06|421.14|423.06|421.14|422.07|420.15|0
1646055050000|2022-02-28 13:30:50|423.43|421.51|423.93|422.01|424.18|422.26|423.43|421.51|0
1646055060000|2022-02-28 13:31:00|424.3|422.38|425.42|423.5|425.42|423.5|424.3|422.38|0
1646055070000|2022-02-28 13:31:10|425.55|423.63|425.55|423.63|425.67|423.75|425.42|423.5|0
1646055080000|2022-02-28 13:31:20|426.04|424.12|426.04|424.12|426.41|424.49|426.04|424.12|0
1646055090000|2022-02-28 13:31:30|426.54|424.62|427.04|425.12|427.04|425.12|426.54|424.62|0
1646055100000|2022-02-28 13:31:40|426.91|424.99|427.04|425.12|427.04|425.12|426.79|424.87|0
1646055110000|2022-02-28 13:31:50|427.29|425.37|428.28|426.36|428.28|426.36|427.29|425.37|0
1646055120000|2022-02-28 13:32:00|428.03|426.11|428.28|426.36|428.53|426.61|428.03|426.11|0
1646055130000|2022-02-28 13:32:10|428.53|426.61|428.9|426.98|428.9|426.98|428.15|426.23|0
1646055140000|2022-02-28 13:32:20|429.27|427.35|430.39|428.47|430.39|428.47|429.27|427.35|0
1646055150000|2022-02-28 13:32:30|429.39|427.47|429.64|427.72|429.64|427.72|428.78|426.86|0
1646055160000|2022-02-28 13:32:40|429.52|427.6|429.39|427.47|429.89|427.97|429.39|427.47|0
1646055170000|2022-02-28 13:32:50|429.64|427.72|429.52|427.6|429.64|427.72|429.39|427.47|0
1646055180000|2022-02-28 13:33:00|430.02|428.1|428.65|426.73|430.02|428.1|428.65|426.73|0
1646055190000|2022-02-28 13:33:10|429.27|427.35|429.39|427.47|429.39|427.47|429.27|427.35|0
1646055200000|2022-02-28 13:33:20|429.27|427.35|429.64|427.72|429.64|427.72|429.14|427.22|0
1646055210000|2022-02-28 13:33:30|428.9|426.98|430.14|428.22|430.14|428.22|428.78|426.86|0
1646055220000|2022-02-28 13:33:40|430.63|428.71|430.39|428.47|430.63|428.71|430.14|428.22|0
1646055230000|2022-02-28 13:33:50|429.64|427.72|430.39|428.47|430.39|428.47|429.64|427.72|0
1646055240000|2022-02-28 13:34:00|430.76|428.84|431.13|429.21|431.13|429.21|430.76|428.84|0
1646055250000|2022-02-28 13:34:10|431.63|429.71|435.36|433.44|435.36|433.44|431.63|429.71|0
1646055260000|2022-02-28 13:34:20|434.99|433.07|434.36|432.44|434.99|433.07|434.36|432.44|0
1646055270000|2022-02-28 13:34:30|434.24|432.32|433.75|431.83|434.24|432.32|433.75|431.83|0
1646055280000|2022-02-28 13:34:40|433.62|431.7|434.36|432.44|434.36|432.44|433.62|431.7|0
1646055290000|2022-02-28 13:34:50|434.11|432.19|433.75|431.83|434.11|432.19|433.5|431.58|0
1646055300000|2022-02-28 13:35:00|433.87|431.95|434|432.08|434|432.08|433.75|431.83|0
1646055310000|2022-02-28 13:35:10|433.12|431.2|433.62|431.7|433.62|431.7|433.12|431.2|0
1646055320000|2022-02-28 13:35:20|434.61|432.69|436.1|434.18|436.1|434.18|434.61|432.69|0
1646055330000|2022-02-28 13:35:30|436.35|434.43|435.24|433.32|436.35|434.43|435.24|433.32|0
1646055340000|2022-02-28 13:35:40|435.36|433.44|435.98|434.06|435.98|434.06|435.36|433.44|0
1646055350000|2022-02-28 13:35:50|436.1|434.18|436.1|434.18|436.35|434.43|435.61|433.69|0
1646055360000|2022-02-28 13:36:00|437.1|435.18|436.85|434.93|437.48|435.56|436.85|434.93|0
1646055370000|2022-02-28 13:36:10|436.1|434.18|435.61|433.69|436.35|434.43|435.61|433.69|0
1646055380000|2022-02-28 13:36:20|435.36|433.44|436.1|434.18|436.1|434.18|435.24|433.32|0
1646055390000|2022-02-28 13:36:30|436.48|434.56|436.6|434.68|436.6|434.68|436.1|434.18|0
1646055400000|2022-02-28 13:36:40|436.1|434.18|436.6|434.68|437.23|435.31|436.1|434.18|0
1646055410000|2022-02-28 13:36:50|436.35|434.43|435.98|434.06|436.35|434.43|435.98|434.06|0
1646055420000|2022-02-28 13:37:00|436.73|434.81|436.73|434.81|436.73|434.81|436.48|434.56|0
1646055430000|2022-02-28 13:37:10|436.48|434.56|437.35|435.43|437.35|435.43|436.48|434.56|0
1646055440000|2022-02-28 13:37:20|436.85|434.93|436.6|434.68|436.85|434.93|436.35|434.43|0
1646055450000|2022-02-28 13:37:30|435.85|433.93|435.85|433.93|436.35|434.43|435.85|433.93|0
1646055460000|2022-02-28 13:37:40|435.61|433.69|436.35|434.43|436.35|434.43|435.61|433.69|0
1646055470000|2022-02-28 13:37:50|436.98|435.06|436.35|434.43|436.98|435.06|436.35|434.43|0
1646055480000|2022-02-28 13:38:00|436.6|434.68|435.74|433.82|436.6|434.68|435.74|433.82|0
1646055490000|2022-02-28 13:38:10|436.23|434.31|436.73|434.81|436.73|434.81|436.1|434.18|0
1646055500000|2022-02-28 13:38:20|436.23|434.31|436.6|434.68|436.6|434.68|436.23|434.31|0
1646055510000|2022-02-28 13:38:30|436.1|434.18|435.61|433.69|436.1|434.18|435.61|433.69|0
1646055520000|2022-02-28 13:38:40|435.85|433.93|435.85|433.93|435.85|433.93|435.85|433.93|0
1646055530000|2022-02-28 13:38:50|435.61|433.69|436.1|434.18|436.1|434.18|435.61|433.69|0
1646055540000|2022-02-28 13:39:00|436.35|434.43|435.98|434.06|436.35|434.43|435.98|434.06|0
1646055550000|2022-02-28 13:39:10|435.61|433.69|436.85|434.93|436.85|434.93|435.61|433.69|0
1646055560000|2022-02-28 13:39:20|436.6|434.68|436.6|434.68|436.6|434.68|436.35|434.43|0
1646055570000|2022-02-28 13:39:30|437.6|435.68|437.84|435.92|437.84|435.92|437.6|435.68|0
1646055580000|2022-02-28 13:39:40|438.09|436.17|438.09|436.17|438.22|436.3|437.72|435.8|0
1646055590000|2022-02-28 13:39:50|438.34|436.42|438.47|436.55|438.47|436.55|438.09|436.17|0
1646055600000|2022-02-28 13:40:00|438.84|436.92|441.08|439.16|441.95|440.03|438.84|436.92|0
1646055610000|2022-02-28 13:40:10|440.96|439.04|440.58|438.66|441.08|439.16|440.21|438.29|0
1646055620000|2022-02-28 13:40:20|439.83|437.91|438.34|436.42|439.83|437.91|438.34|436.42|0
1646055630000|2022-02-28 13:40:30|437.84|435.92|437.35|435.43|437.84|435.92|437.35|435.43|0
1646055640000|2022-02-28 13:40:40|437.1|435.18|438.09|436.17|438.09|436.17|437.1|435.18|0
1646055650000|2022-02-28 13:40:50|437.6|435.68|437.1|435.18|437.6|435.68|436.98|435.06|0
1646055660000|2022-02-28 13:41:00|436.98|435.06|436.1|434.18|437.1|435.18|436.1|434.18|0
1646055670000|2022-02-28 13:41:10|436.48|434.56|436.73|434.81|436.73|434.81|436.48|434.56|0
1646055680000|2022-02-28 13:41:20|436.98|435.06|436.1|434.18|436.98|435.06|436.1|434.18|0
1646055690000|2022-02-28 13:41:30|436.6|434.68|437.35|435.43|437.35|435.43|436.6|434.68|0
1646055700000|2022-02-28 13:41:40|437.84|435.92|437.97|436.05|438.22|436.3|437.72|435.8|0
1646055710000|2022-02-28 13:41:50|438.09|436.17|437.97|436.05|438.09|436.17|437.84|435.92|0
1646055720000|2022-02-28 13:42:00|437.48|435.56|438.59|436.67|438.59|436.67|437.35|435.43|0
1646055730000|2022-02-28 13:42:10|438.34|436.42|438.59|436.67|438.59|436.67|438.34|436.42|0
1646055740000|2022-02-28 13:42:20|438.84|436.92|438.34|436.42|438.84|436.92|438.34|436.42|0
1646055750000|2022-02-28 13:42:30|438.84|436.92|438.59|436.67|438.84|436.92|438.09|436.17|0
1646055760000|2022-02-28 13:42:40|438.84|436.92|438.84|436.92|438.84|436.92|438.34|436.42|0
1646055770000|2022-02-28 13:42:50|439.09|437.17|442.07|440.15|442.07|440.15|439.09|437.17|0
1646055780000|2022-02-28 13:43:00|441.33|439.41|441.33|439.41|441.58|439.66|441.08|439.16|0
1646055790000|2022-02-28 13:43:10|441.82|439.9|442.32|440.4|443.32|441.4|441.82|439.9|0
1646055800000|2022-02-28 13:43:20|442.82|440.9|441.08|439.16|442.82|440.9|441.08|439.16|0
1646055810000|2022-02-28 13:43:30|441.82|439.9|442.07|440.15|442.07|440.15|441.58|439.66|0
1646055820000|2022-02-28 13:43:40|441.82|439.9|442.07|440.15|442.32|440.4|441.82|439.9|0
1646055830000|2022-02-28 13:43:50|442.32|440.4|442.7|440.78|442.7|440.78|442.32|440.4|0
1646055840000|2022-02-28 13:44:00|442.82|440.9|441.82|439.9|442.82|440.9|441.82|439.9|0
1646055850000|2022-02-28 13:44:10|441.33|439.41|441.08|439.16|441.7|439.78|441.08|439.16|0
1646055860000|2022-02-28 13:44:20|440.83|438.91|440.58|438.66|441.57|439.65|440.58|438.66|0
1646055870000|2022-02-28 13:44:30|440.83|438.91|441.08|439.16|441.08|439.16|440.83|438.91|0
1646055880000|2022-02-28 13:44:40|441.21|439.29|441.33|439.41|441.57|439.65|441.21|439.29|0
1646055890000|2022-02-28 13:44:50|441.82|439.9|440.83|438.91|441.82|439.9|440.83|438.91|0
1646055900000|2022-02-28 13:45:00|439.83|437.91|440.46|438.54|440.46|438.54|439.58|437.66|0
1646055910000|2022-02-28 13:45:10|439.58|437.66|439.71|437.79|439.71|437.79|439.58|437.66|0
1646055920000|2022-02-28 13:45:20|440.08|438.16|439.34|437.42|440.08|438.16|439.34|437.42|0
1646055930000|2022-02-28 13:45:30|439.83|437.91|439.34|437.42|439.83|437.91|439.34|437.42|0
1646055940000|2022-02-28 13:45:40|439.47|437.55|438.72|436.8|439.47|437.55|438.72|436.8|0
1646055950000|2022-02-28 13:45:50|438.09|436.17|437.35|435.43|438.09|436.17|437.23|435.31|0
1646055960000|2022-02-28 13:46:00|437.6|435.68|438.22|436.3|438.34|436.42|437.6|435.68|0
1646055970000|2022-02-28 13:46:10|438.72|436.8|438.59|436.67|439.34|437.42|438.59|436.67|0
1646055980000|2022-02-28 13:46:20|438.34|436.42|437.97|436.05|438.34|436.42|437.97|436.05|0
1646055990000|2022-02-28 13:46:30|438.09|436.17|438.59|436.67|438.59|436.67|438.09|436.17|0
1646056000000|2022-02-28 13:46:40|438.34|436.42|438.72|436.8|438.72|436.8|438.09|436.17|0
1646056010000|2022-02-28 13:46:50|438.84|436.92|439.83|437.91|440.08|438.16|438.84|436.92|0
1646056020000|2022-02-28 13:47:00|439.58|437.66|439.83|437.91|439.83|437.91|439.34|437.42|0
1646056030000|2022-02-28 13:47:10|439.34|437.42|439.09|437.17|439.34|437.42|438.84|436.92|0
1646056040000|2022-02-28 13:47:20|438.22|436.3|438.09|436.17|438.84|436.92|438.09|436.17|0
1646056050000|2022-02-28 13:47:30|438.34|436.42|438.22|436.3|438.34|436.42|438.22|436.3|0
1646056060000|2022-02-28 13:47:40|437.84|435.92|437.84|435.92|437.84|435.92|437.72|435.8|0
1646056070000|2022-02-28 13:47:50|437.6|435.68|437.84|435.92|437.84|435.92|437.35|435.43|0
1646056080000|2022-02-28 13:48:00|437.72|435.8|437.1|435.18|437.72|435.8|437.1|435.18|0
1646056090000|2022-02-28 13:48:10|437.35|435.43|438.09|436.17|438.09|436.17|437.35|435.43|0
1646056100000|2022-02-28 13:48:20|437.48|435.56|436.6|434.68|437.48|435.56|436.6|434.68|0
1646056110000|2022-02-28 13:48:30|436.48|434.56|436.73|434.81|437.1|435.18|436.48|434.56|0
1646056120000|2022-02-28 13:48:40|437.1|435.18|436.85|434.93|437.1|435.18|436.6|434.68|0
1646056130000|2022-02-28 13:48:50|437.35|435.43|437.1|435.18|437.35|435.43|436.98|435.06|0
1646056140000|2022-02-28 13:49:00|436.6|434.68|436.6|434.68|436.85|434.93|436.6|434.68|0
1646056150000|2022-02-28 13:49:10|436.35|434.43|435.49|433.57|436.35|434.43|435.49|433.57|0
1646056160000|2022-02-28 13:49:20|435.11|433.19|435.11|433.19|435.36|433.44|435.11|433.19|0
1646056170000|2022-02-28 13:49:30|434.99|433.07|434.86|432.94|435.36|433.44|434.86|432.94|0
1646056180000|2022-02-28 13:49:40|435.11|433.19|435.36|433.44|435.36|433.44|435.11|433.19|0
1646056190000|2022-02-28 13:49:50|435.61|433.69|434.11|432.19|435.61|433.69|434.11|432.19|0
1646056200000|2022-02-28 13:50:00|434.36|432.44|434.61|432.69|434.61|432.69|434.11|432.19|0
1646056210000|2022-02-28 13:50:10|434.11|432.19|433.87|431.95|434.11|432.19|433.87|431.95|0
1646056220000|2022-02-28 13:50:20|433.62|431.7|433.37|431.45|433.62|431.7|433.37|431.45|0
1646056230000|2022-02-28 13:50:30|433.87|431.95|433.5|431.58|433.87|431.95|433.37|431.45|0
1646056240000|2022-02-28 13:50:40|433.62|431.7|434.36|432.44|434.36|432.44|433.62|431.7|0
1646056250000|2022-02-28 13:50:50|434.61|432.69|433.87|431.95|434.61|432.69|433.87|431.95|0
1646056260000|2022-02-28 13:51:00|434.11|432.19|432.87|430.95|434.11|432.19|432.87|430.95|0
1646056270000|2022-02-28 13:51:10|432.62|430.7|432.62|430.7|432.62|430.7|432.62|430.7|0
1646056280000|2022-02-28 13:51:20|431.88|429.96|431.38|429.46|431.88|429.96|431.38|429.46|0
1646056290000|2022-02-28 13:51:30|430.88|428.96|431.13|429.21|431.13|429.21|430.63|428.71|0
1646056300000|2022-02-28 13:51:40|430.63|428.71|429.64|427.72|430.63|428.71|429.64|427.72|0
1646056310000|2022-02-28 13:51:50|429.14|427.22|428.78|426.86|429.14|427.22|428.78|426.86|0
1646056320000|2022-02-28 13:52:00|429.14|427.22|428.78|426.86|429.14|427.22|428.4|426.48|0
1646056330000|2022-02-28 13:52:10|428.4|426.48|429.14|427.22|429.14|427.22|428.4|426.48|0
1646056340000|2022-02-28 13:52:20|428.89|426.97|429.14|427.22|429.14|427.22|428.89|426.97|0
1646056350000|2022-02-28 13:52:30|428.89|426.97|428.53|426.61|429.14|427.22|428.53|426.61|0
1646056360000|2022-02-28 13:52:40|428.4|426.48|428.28|426.36|428.4|426.48|427.9|425.98|0
1646056370000|2022-02-28 13:52:50|428.4|426.48|427.16|425.24|428.4|426.48|427.16|425.24|0
1646056380000|2022-02-28 13:53:00|426.91|424.99|428.15|426.23|428.15|426.23|426.91|424.99|0
1646056390000|2022-02-28 13:53:10|428.53|426.61|426.16|424.24|428.65|426.73|426.16|424.24|0
1646056400000|2022-02-28 13:53:20|425.91|423.99|426.66|424.74|426.66|424.74|425.91|423.99|0
1646056410000|2022-02-28 13:53:30|426.41|424.49|427.04|425.12|427.04|425.12|426.41|424.49|0
1646056420000|2022-02-28 13:53:40|426.66|424.74|425.66|423.74|426.66|424.74|425.66|423.74|0
1646056430000|2022-02-28 13:53:50|426.91|424.99|428.15|426.23|428.15|426.23|426.91|424.99|0
1646056440000|2022-02-28 13:54:00|428.65|426.73|429.77|427.85|429.77|427.85|428.65|426.73|0
1646056450000|2022-02-28 13:54:10|429.14|427.22|429.64|427.72|429.89|427.97|429.14|427.22|0
1646056460000|2022-02-28 13:54:20|429.89|427.97|429.64|427.72|429.89|427.97|429.64|427.72|0
1646056470000|2022-02-28 13:54:30|429.89|427.97|429.86|427.94|430.35|428.43|429.86|427.94|0
1646056480000|2022-02-28 13:54:40|430.11|428.19|429.86|427.94|430.11|428.19|429.74|427.82|0
1646056490000|2022-02-28 13:54:50|429.99|428.07|431.1|429.18|431.1|429.18|429.99|428.07|0
1646056500000|2022-02-28 13:55:00|431.6|429.68|430.73|428.81|431.6|429.68|430.73|428.81|0
1646056510000|2022-02-28 13:55:10|431.23|429.31|431.1|429.18|431.6|429.68|431.1|429.18|0
1646056520000|2022-02-28 13:55:20|431.85|429.93|431.6|429.68|431.85|429.93|431.6|429.68|0
1646056530000|2022-02-28 13:55:30|431.73|429.81|431.73|429.81|431.98|430.06|431.73|429.81|0
1646056540000|2022-02-28 13:55:40|432.09|430.17|432.34|430.42|432.34|430.42|432.09|430.17|0
1646056550000|2022-02-28 13:55:50|432.09|430.17|431.98|430.06|432.34|430.42|431.98|430.06|0
1646056560000|2022-02-28 13:56:00|432.34|430.42|432.22|430.3|432.59|430.67|432.09|430.17|0
1646056570000|2022-02-28 13:56:10|432.34|430.42|432.09|430.17|432.34|430.42|432.09|430.17|0
1646056580000|2022-02-28 13:56:20|432.97|431.05|432.59|430.67|432.97|431.05|432.59|430.67|0
1646056590000|2022-02-28 13:56:30|433.22|431.3|433.96|432.04|433.96|432.04|433.22|431.3|0
1646056600000|2022-02-28 13:56:40|434.83|432.91|434.58|432.66|434.83|432.91|434.21|432.29|0
1646056610000|2022-02-28 13:56:50|434.96|433.04|432.59|430.67|435.33|433.41|432.34|430.42|0
1646056620000|2022-02-28 13:57:00|432.84|430.92|433.59|431.67|433.59|431.67|432.84|430.92|0
1646056630000|2022-02-28 13:57:10|433.84|431.92|433.34|431.42|433.84|431.92|433.34|431.42|0
1646056640000|2022-02-28 13:57:20|433.09|431.17|433.09|431.17|433.59|431.67|433.09|431.17|0
1646056650000|2022-02-28 13:57:30|434.08|432.16|433.96|432.04|434.08|432.16|433.09|431.17|0
1646056660000|2022-02-28 13:57:40|433.59|431.67|433.59|431.67|433.84|431.92|433.59|431.67|0
1646056670000|2022-02-28 13:57:50|433.47|431.55|433.96|432.04|433.96|432.04|433.47|431.55|0
1646056680000|2022-02-28 13:58:00|434.08|432.16|434.08|432.16|434.33|432.41|434.08|432.16|0
1646056690000|2022-02-28 13:58:10|434.33|432.41|434.58|432.66|434.58|432.66|434.33|432.41|0
1646056700000|2022-02-28 13:58:20|434.08|432.16|434.58|432.66|434.58|432.66|434.08|432.16|0
1646056710000|2022-02-28 13:58:30|434.83|432.91|433.59|431.67|434.83|432.91|433.59|431.67|0
1646056720000|2022-02-28 13:58:40|433.96|432.04|434.46|432.54|434.46|432.54|433.96|432.04|0
1646056730000|2022-02-28 13:58:50|434.08|432.16|434.33|432.41|434.33|432.41|434.08|432.16|0
1646056740000|2022-02-28 13:59:00|434.58|432.66|434.33|432.41|434.58|432.66|434.33|432.41|0
1646056750000|2022-02-28 13:59:10|433.84|431.92|433.59|431.67|433.84|431.92|433.59|431.67|0
1646056760000|2022-02-28 13:59:20|433.72|431.8|433.96|432.04|433.96|432.04|433.72|431.8|0
1646056770000|2022-02-28 13:59:30|433.84|431.92|434.46|432.54|434.46|432.54|433.84|431.92|0
1646056780000|2022-02-28 13:59:40|434.33|432.41|434.58|432.66|434.58|432.66|434.33|432.41|0
1646056790000|2022-02-28 13:59:50|434.83|432.91|434.58|432.66|434.83|432.91|434.58|432.66|0
1646056800000|2022-02-28 14:00:00|435.08|433.16|434.58|432.66|435.08|433.16|434.58|432.66|0
1646056810000|2022-02-28 14:00:10|435.08|433.16|435.83|433.91|435.83|433.91|435.08|433.16|0
1646056820000|2022-02-28 14:00:20|435.58|433.66|436.32|434.4|436.32|434.4|435.58|433.66|0
1646056830000|2022-02-28 14:00:30|436.07|434.15|435.33|433.41|436.07|434.15|435.33|433.41|0
1646056840000|2022-02-28 14:00:40|435.83|433.91|436.32|434.4|436.32|434.4|435.71|433.79|0
1646056850000|2022-02-28 14:00:50|437.07|435.15|437.82|435.9|437.82|435.9|436.57|434.65|0
1646056860000|2022-02-28 14:01:00|437.32|435.4|436.32|434.4|437.32|435.4|436.32|434.4|0
1646056870000|2022-02-28 14:01:10|436.57|434.65|435.71|433.79|436.57|434.65|435.71|433.79|0
1646056880000|2022-02-28 14:01:20|435.83|433.91|434.83|432.91|435.95|434.03|434.83|432.91|0
1646056890000|2022-02-28 14:01:30|434.08|432.16|432.84|430.92|434.08|432.16|432.84|430.92|0
1646056900000|2022-02-28 14:01:40|432.59|430.67|432.84|430.92|432.84|430.92|432.59|430.67|0
1646056910000|2022-02-28 14:01:50|430.6|428.68|431.85|429.93|431.97|430.05|430.6|428.68|0
1646056920000|2022-02-28 14:02:00|431.6|429.68|432.09|430.17|432.34|430.42|431.6|429.68|0
1646056930000|2022-02-28 14:02:10|431.85|429.93|431.85|429.93|431.85|429.93|431.35|429.43|0
1646056940000|2022-02-28 14:02:20|432.09|430.17|432.09|430.17|432.09|430.17|431.6|429.68|0
1646056950000|2022-02-28 14:02:30|431.6|429.68|431.97|430.05|432.09|430.17|431.6|429.68|0
1646056960000|2022-02-28 14:02:40|432.09|430.17|431.35|429.43|432.09|430.17|431.35|429.43|0
1646056970000|2022-02-28 14:02:50|430.85|428.93|431.35|429.43|431.35|429.43|430.85|428.93|0
1646056980000|2022-02-28 14:03:00|431.1|429.18|429.61|427.69|431.1|429.18|429.11|427.19|0
1646056990000|2022-02-28 14:03:10|429.74|427.82|429.11|427.19|429.74|427.82|429.11|427.19|0
1646057000000|2022-02-28 14:03:20|429.24|427.32|428.61|426.69|429.36|427.44|428.61|426.69|0
1646057010000|2022-02-28 14:03:30|429.36|427.44|429.86|427.94|429.86|427.94|429.36|427.44|0
1646057020000|2022-02-28 14:03:40|429.61|427.69|429.36|427.44|429.74|427.82|429.36|427.44|0
1646057030000|2022-02-28 14:03:50|429.11|427.19|428.74|426.82|429.61|427.69|428.74|426.82|0
1646057040000|2022-02-28 14:04:00|428.61|426.69|428.86|426.94|428.86|426.94|428.36|426.44|0
1646057050000|2022-02-28 14:04:10|429.11|427.19|427.62|425.7|429.11|427.19|427.62|425.7|0
1646057060000|2022-02-28 14:04:20|427.87|425.95|427.62|425.7|428.12|426.2|427.62|425.7|0
1646057070000|2022-02-28 14:04:30|427.87|425.95|428.12|426.2|428.12|426.2|427.87|425.95|0
1646057080000|2022-02-28 14:04:40|428.36|426.44|428.49|426.57|428.49|426.57|428.36|426.44|0
1646057090000|2022-02-28 14:04:50|428.61|426.69|428.61|426.69|428.86|426.94|428.61|426.69|0
1646057100000|2022-02-28 14:05:00|428.49|426.57|428.12|426.2|428.61|426.69|428.12|426.2|0
1646057110000|2022-02-28 14:05:10|428.36|426.44|429.11|427.19|429.11|427.19|428.36|426.44|0
1646057120000|2022-02-28 14:05:20|429.36|427.44|429.36|427.44|429.36|427.44|429.11|427.19|0
1646057140000|2022-02-28 14:05:40|429.61|427.69|427.62|425.7|429.61|427.69|427.62|425.7|0
1646057150000|2022-02-28 14:05:50|428.36|426.44|426.87|424.95|428.36|426.44|426.87|424.95|0
1646057160000|2022-02-28 14:06:00|426.38|424.46|427.37|425.45|427.37|425.45|426.38|424.46|0
1646057170000|2022-02-28 14:06:10|427.25|425.33|427.25|425.33|427.5|425.58|427.25|425.33|0
1646057180000|2022-02-28 14:06:20|427.87|425.95|428.99|427.07|428.99|427.07|427.87|425.95|0
1646057190000|2022-02-28 14:06:30|428.61|426.69|428.36|426.44|428.61|426.69|428.36|426.44|0
1646057200000|2022-02-28 14:06:40|428.61|426.69|428.86|426.94|428.86|426.94|428.61|426.69|0
1646057210000|2022-02-28 14:06:50|428.61|426.69|428.86|426.94|429.11|427.19|428.61|426.69|0
1646057220000|2022-02-28 14:07:00|427.62|425.7|429.11|427.19|429.11|427.19|427.62|425.7|0
1646057230000|2022-02-28 14:07:10|428.25|426.33|428.61|426.69|428.61|426.69|428.12|426.2|0
1646057240000|2022-02-28 14:07:20|428.86|426.94|428.12|426.2|429.11|427.19|428.12|426.2|0
1646057250000|2022-02-28 14:07:30|428.86|426.94|428.61|426.69|429.11|427.19|428.61|426.69|0
1646057260000|2022-02-28 14:07:40|428.36|426.44|428.36|426.44|428.36|426.44|428.36|426.44|0
1646057270000|2022-02-28 14:07:50|427.87|425.95|427.62|425.7|428|426.08|427.62|425.7|0
1646057280000|2022-02-28 14:08:00|428.36|426.44|428.12|426.2|428.36|426.44|428.12|426.2|0
1646057290000|2022-02-28 14:08:10|428.25|426.33|427.87|425.95|428.36|426.44|427.87|425.95|0
1646057300000|2022-02-28 14:08:20|427.12|425.2|427.37|425.45|427.37|425.45|427.12|425.2|0
1646057310000|2022-02-28 14:08:30|427.62|425.7|428.12|426.2|428.12|426.2|427.37|425.45|0
1646057320000|2022-02-28 14:08:40|428.36|426.44|427.87|425.95|428.36|426.44|427.62|425.7|0
1646057330000|2022-02-28 14:08:50|428.12|426.2|428.61|426.69|428.61|426.69|428.12|426.2|0
1646057340000|2022-02-28 14:09:00|428.49|426.57|428.61|426.69|428.61|426.69|427.87|425.95|0
1646057350000|2022-02-28 14:09:10|428.36|426.44|428.36|426.44|428.49|426.57|428.36|426.44|0
1646057360000|2022-02-28 14:09:20|428.86|426.94|427.37|425.45|428.86|426.94|427.37|425.45|0
1646057370000|2022-02-28 14:09:30|427.12|425.2|427.12|425.2|427.12|425.2|427.12|425.2|0
1646057380000|2022-02-28 14:09:40|426.62|424.7|426.87|424.95|426.87|424.95|426.62|424.7|0
1646057390000|2022-02-28 14:09:50|427.12|425.2|426.13|424.21|427.12|425.2|426.13|424.21|0
1646057400000|2022-02-28 14:10:00|426.38|424.46|426.13|424.21|426.51|424.59|426.13|424.21|0
1646057410000|2022-02-28 14:10:10|426.62|424.7|427.12|425.2|427.25|425.33|426.62|424.7|0
1646057420000|2022-02-28 14:10:20|427.87|425.95|427.87|425.95|427.87|425.95|427.62|425.7|0
1646057430000|2022-02-28 14:10:30|428.12|426.2|427.62|425.7|428.12|426.2|427.62|425.7|0
1646057440000|2022-02-28 14:10:40|428.12|426.2|428.61|426.69|428.61|426.69|428|426.08|0
1646057450000|2022-02-28 14:10:50|428.36|426.44|428.86|426.94|428.86|426.94|428.36|426.44|0
1646057460000|2022-02-28 14:11:00|429.11|427.19|429.11|427.19|429.36|427.44|428.86|426.94|0
1646057470000|2022-02-28 14:11:10|428.49|426.57|428.86|426.94|428.86|426.94|428.49|426.57|0
1646057480000|2022-02-28 14:11:20|429.36|427.44|428.86|426.94|429.36|427.44|428.86|426.94|0
1646057490000|2022-02-28 14:11:30|428.61|426.69|428.36|426.44|429.11|427.19|428.36|426.44|0
1646057500000|2022-02-28 14:11:40|428.74|426.82|428.61|426.69|429.11|427.19|428.61|426.69|0
1646057510000|2022-02-28 14:11:50|428.12|426.2|428.61|426.69|428.61|426.69|428.12|426.2|0
1646057520000|2022-02-28 14:12:00|427.37|425.45|427.62|425.7|427.87|425.95|427.37|425.45|0
1646057530000|2022-02-28 14:12:10|427.87|425.95|427.37|425.45|428.12|426.2|427.37|425.45|0
1646057540000|2022-02-28 14:12:20|427.12|425.2|427.37|425.45|427.37|425.45|427.12|425.2|0
1646057550000|2022-02-28 14:12:30|426.87|424.95|426.13|424.21|426.87|424.95|426.13|424.21|0
1646057560000|2022-02-28 14:12:40|426.26|424.34|426.38|424.46|426.38|424.46|426.13|424.21|0
1646057570000|2022-02-28 14:12:50|426.62|424.7|426.62|424.7|426.62|424.7|426.62|424.7|0
1646057580000|2022-02-28 14:13:00|426.13|424.21|425.9|423.98|426.15|424.23|425.9|423.98|0
1646057590000|2022-02-28 14:13:10|425.65|423.73|425.37|423.45|425.65|423.73|425.25|423.33|0
1646057600000|2022-02-28 14:13:20|425.12|423.2|424.63|422.71|425.37|423.45|424.63|422.71|0
1646057610000|2022-02-28 14:13:30|424.38|422.46|424.75|422.83|424.75|422.83|424.26|422.34|0
1646057620000|2022-02-28 14:13:40|424.87|422.95|424.87|422.95|424.87|422.95|424.75|422.83|0
1646057630000|2022-02-28 14:13:50|424.63|422.71|424.63|422.71|424.63|422.71|424.38|422.46|0
1646057640000|2022-02-28 14:14:00|425.12|423.2|424.63|422.71|425.12|423.2|424.51|422.59|0
1646057650000|2022-02-28 14:14:10|424.87|422.95|424.38|422.46|424.87|422.95|424.38|422.46|0
1646057660000|2022-02-28 14:14:20|424.63|422.71|424.63|422.71|424.63|422.71|424.63|422.71|0
1646057670000|2022-02-28 14:14:30|424.13|422.21|426.61|424.69|428.11|426.19|424.13|422.21|0
1646057680000|2022-02-28 14:14:40|428.11|426.19|427.86|425.94|428.11|426.19|427.36|425.44|0
1646057690000|2022-02-28 14:14:50|427.61|425.69|425.62|423.7|427.61|425.69|425.62|423.7|0
1646057700000|2022-02-28 14:15:00|424.87|422.95|424.63|422.71|424.87|422.95|424.38|422.46|0
1646057710000|2022-02-28 14:15:10|425.62|423.7|425.62|423.7|425.62|423.7|425.37|423.45|0
1646057720000|2022-02-28 14:15:20|425.37|423.45|425.62|423.7|425.62|423.7|425.25|423.33|0
1646057730000|2022-02-28 14:15:30|425.5|423.58|422.64|420.72|425.5|423.58|422.64|420.72|0
1646057740000|2022-02-28 14:15:40|422.39|420.47|421.28|419.36|422.39|420.47|421.28|419.36|0
1646057750000|2022-02-28 14:15:50|421.39|419.47|421.39|419.47|421.64|419.72|421.39|419.47|0
1646057760000|2022-02-28 14:16:00|421.64|419.72|422.02|420.1|422.39|420.47|421.64|419.72|0
1646057770000|2022-02-28 14:16:10|421.64|419.72|421.64|419.72|421.89|419.97|421.64|419.72|0
1646057780000|2022-02-28 14:16:20|421.89|419.97|421.89|419.97|421.89|419.97|421.89|419.97|0
1646057790000|2022-02-28 14:16:30|422.14|420.22|421.15|419.23|422.14|420.22|421.15|419.23|0
1646057800000|2022-02-28 14:16:40|421.39|419.47|420.9|418.98|421.39|419.47|420.65|418.73|0
1646057810000|2022-02-28 14:16:50|421.64|419.72|421.39|419.47|421.64|419.72|420.9|418.98|0
1646057820000|2022-02-28 14:17:00|421.89|419.97|422.64|420.72|422.64|420.72|421.89|419.97|0
1646057830000|2022-02-28 14:17:10|422.89|420.97|422.89|420.97|423.13|421.21|422.89|420.97|0
1646057840000|2022-02-28 14:17:20|423.01|421.09|421.64|419.72|423.01|421.09|421.64|419.72|0
1646057850000|2022-02-28 14:17:30|422.39|420.47|422.14|420.22|422.39|420.47|422.14|420.22|0
1646057860000|2022-02-28 14:17:40|422.64|420.72|422.14|420.22|422.64|420.72|422.14|420.22|0
1646057870000|2022-02-28 14:17:50|422.02|420.1|421.89|419.97|422.02|420.1|421.64|419.72|0
1646057880000|2022-02-28 14:18:00|421.64|419.72|421.89|419.97|422.14|420.22|421.64|419.72|0
1646057890000|2022-02-28 14:18:10|421.64|419.72|421.64|419.72|421.64|419.72|421.39|419.47|0
1646057900000|2022-02-28 14:18:20|421.89|419.97|422.89|420.97|422.89|420.97|421.89|419.97|0
1646057910000|2022-02-28 14:18:30|423.13|421.21|423.38|421.46|423.38|421.46|422.89|420.97|0
1646057920000|2022-02-28 14:18:40|423.88|421.96|423.88|421.96|424.13|422.21|423.88|421.96|0
1646057930000|2022-02-28 14:18:50|424.13|422.21|424.63|422.71|425.37|423.45|424.13|422.21|0
1646057940000|2022-02-28 14:19:00|424.87|422.95|424.63|422.71|424.87|422.95|424.63|422.71|0
1646057950000|2022-02-28 14:19:10|424.87|422.95|425.12|423.2|425.12|423.2|424.87|422.95|0
1646057960000|2022-02-28 14:19:20|424.87|422.95|424.87|422.95|424.87|422.95|424.87|422.95|0
1646057970000|2022-02-28 14:19:30|425.37|423.45|424.87|422.95|425.37|423.45|424.75|422.83|0
1646057980000|2022-02-28 14:19:40|424.13|422.21|424.13|422.21|424.13|422.21|423.88|421.96|0
1646057990000|2022-02-28 14:19:50|424.38|422.46|424.87|422.95|424.87|422.95|424.38|422.46|0
1646058000000|2022-02-28 14:20:00|424.13|422.21|424.13|422.21|424.38|422.46|423.88|421.96|0
1646058010000|2022-02-28 14:20:10|423.88|421.96|424.38|422.46|424.38|422.46|423.88|421.96|0
1646058020000|2022-02-28 14:20:20|424.26|422.34|424.13|422.21|424.38|422.46|424.13|422.21|0
1646058030000|2022-02-28 14:20:30|424.01|422.09|423.38|421.46|424.01|422.09|423.38|421.46|0
1646058040000|2022-02-28 14:20:40|423.63|421.71|424.13|422.21|424.13|422.21|423.63|421.71|0
1646058050000|2022-02-28 14:20:50|424.38|422.46|425.12|423.2|425.12|423.2|424.38|422.46|0
1646058060000|2022-02-28 14:21:00|425.37|423.45|425.12|423.2|425.37|423.45|425.12|423.2|0
1646058070000|2022-02-28 14:21:10|424.38|422.46|423.88|421.96|424.38|422.46|423.51|421.59|0
1646058080000|2022-02-28 14:21:20|424.38|422.46|424.87|422.95|424.87|422.95|424.38|422.46|0
1646058090000|2022-02-28 14:21:30|425.12|423.2|424.87|422.95|425.12|423.2|424.87|422.95|0
1646058100000|2022-02-28 14:21:40|424.63|422.71|424.87|422.95|424.87|422.95|424.63|422.71|0
1646058110000|2022-02-28 14:21:50|425.12|423.2|425.12|423.2|425.12|423.2|424.87|422.95|0
1646058120000|2022-02-28 14:22:00|425|423.08|425.87|423.95|425.87|423.95|425|423.08|0
1646058130000|2022-02-28 14:22:10|426.25|424.33|426.12|424.2|426.25|424.33|426|424.08|0
1646058140000|2022-02-28 14:22:20|425.87|423.95|425.87|423.95|426|424.08|425.87|423.95|0
1646058150000|2022-02-28 14:22:30|425.37|423.45|425.25|423.33|425.87|423.95|425.25|423.33|0
1646058160000|2022-02-28 14:22:40|425|423.08|425.12|423.2|425.62|423.7|425|423.08|0
1646058170000|2022-02-28 14:22:50|425.25|423.33|425.37|423.45|425.37|423.45|425.25|423.33|0
1646058180000|2022-02-28 14:23:00|425.12|423.2|425.87|423.95|425.87|423.95|425|423.08|0
1646058190000|2022-02-28 14:23:10|426|424.08|425.87|423.95|426.12|424.2|425.62|423.7|0
1646058200000|2022-02-28 14:23:20|426.86|424.94|426.36|424.44|426.86|424.94|426.12|424.2|0
1646058210000|2022-02-28 14:23:30|426.61|424.69|426.86|424.94|426.86|424.94|426.49|424.57|0
1646058220000|2022-02-28 14:23:40|426.61|424.69|426.49|424.57|426.61|424.69|426.36|424.44|0
1646058230000|2022-02-28 14:23:50|426.61|424.69|425.87|423.95|426.61|424.69|425.87|423.95|0
1646058240000|2022-02-28 14:24:00|426.36|424.44|426.86|424.94|426.86|424.94|426.36|424.44|0
1646058250000|2022-02-28 14:24:10|426.36|424.44|425.87|423.95|426.61|424.69|425.87|423.95|0
1646058260000|2022-02-28 14:24:20|426.12|424.2|427.11|425.19|427.11|425.19|426.12|424.2|0
1646058270000|2022-02-28 14:24:30|426.86|424.94|427.11|425.19|427.11|425.19|426.86|424.94|0
1646058280000|2022-02-28 14:24:40|427.36|425.44|427.11|425.19|427.61|425.69|427.11|425.19|0
1646058290000|2022-02-28 14:24:50|427.61|425.69|428.11|426.19|428.11|426.19|427.11|425.19|0
1646058300000|2022-02-28 14:25:00|427.86|425.94|427.11|425.19|427.86|425.94|427.11|425.19|0
1646058310000|2022-02-28 14:25:10|427.36|425.44|427.86|425.94|428.11|426.19|427.36|425.44|0
1646058320000|2022-02-28 14:25:20|427.36|425.44|427.36|425.44|427.61|425.69|427.36|425.44|0
1646058330000|2022-02-28 14:25:30|426.86|424.94|426.61|424.69|426.86|424.94|426.36|424.44|0
1646058340000|2022-02-28 14:25:40|427.11|425.19|425.87|423.95|427.11|425.19|425.87|423.95|0
1646058350000|2022-02-28 14:25:50|426.36|424.44|426.12|424.2|426.61|424.69|426.12|424.2|0
1646058360000|2022-02-28 14:26:00|426.36|424.44|425.87|423.95|426.36|424.44|425.87|423.95|0
1646058370000|2022-02-28 14:26:10|425.75|423.83|425.62|423.7|425.75|423.83|425.62|423.7|0
1646058380000|2022-02-28 14:26:20|425.87|423.95|426.12|424.2|426.12|424.2|425.87|423.95|0
1646058390000|2022-02-28 14:26:30|426.36|424.44|426.12|424.2|426.36|424.44|425.87|423.95|0
1646058400000|2022-02-28 14:26:40|426.61|424.69|426.61|424.69|426.61|424.69|426.61|424.69|0
1646058410000|2022-02-28 14:26:50|426.86|424.94|427.36|425.44|427.36|425.44|426.36|424.44|0
1646058420000|2022-02-28 14:27:00|426.86|424.94|427.11|425.19|427.36|425.44|426.86|424.94|0
1646058430000|2022-02-28 14:27:10|426.86|424.94|426.86|424.94|426.86|424.94|426.36|424.44|0
1646058440000|2022-02-28 14:27:20|426.99|425.07|426.36|424.44|427.11|425.19|426.36|424.44|0
1646058450000|2022-02-28 14:27:30|426.12|424.2|425.37|423.45|426.12|424.2|425.12|423.2|0
1646058460000|2022-02-28 14:27:40|425.12|423.2|423.13|421.21|425.12|423.2|423.13|421.21|0
1646058470000|2022-02-28 14:27:50|423.63|421.71|424.38|422.46|424.38|422.46|423.63|421.71|0
1646058480000|2022-02-28 14:28:00|424.62|422.7|425|423.08|425|423.08|424.13|422.21|0
1646058490000|2022-02-28 14:28:10|424.75|422.83|424.51|422.59|424.75|422.83|423.63|421.71|0
1646058500000|2022-02-28 14:28:20|424.87|422.95|424.38|422.46|424.87|422.95|424.38|422.46|0
1646058510000|2022-02-28 14:28:30|423.76|421.84|424.75|422.83|424.75|422.83|423.38|421.46|0
1646058520000|2022-02-28 14:28:40|424.62|422.7|424.87|422.95|424.87|422.95|424.62|422.7|0
1646058530000|2022-02-28 14:28:50|425.37|423.45|425.62|423.7|425.62|423.7|425.37|423.45|0
1646058540000|2022-02-28 14:29:00|425.37|423.45|425.62|423.7|425.87|423.95|425.12|423.2|0
1646058550000|2022-02-28 14:29:10|425.25|423.33|425.37|423.45|425.37|423.45|425.12|423.2|0
1646058560000|2022-02-28 14:29:20|425.62|423.7|425.5|423.58|425.62|423.7|425.5|423.58|0
1646058570000|2022-02-28 14:29:30|425.12|423.2|425.62|423.7|425.62|423.7|425.12|423.2|0
1646058580000|2022-02-28 14:29:40|425.87|423.95|425.87|423.95|426.12|424.2|425.62|423.7|0
1646058590000|2022-02-28 14:29:50|426.12|424.2|427.36|425.44|427.36|425.44|425.87|423.95|0
1646058600000|2022-02-28 14:30:00|427.86|425.94|427.86|425.94|429.35|427.43|427.86|425.94|0
1646058610000|2022-02-28 14:30:10|426.61|424.69|425.37|423.45|427.36|425.44|425.37|423.45|0
1646058620000|2022-02-28 14:30:20|420.65|418.73|421.39|419.47|421.39|419.47|420.65|418.73|0
1646058630000|2022-02-28 14:30:30|422.02|420.1|423.63|421.71|423.63|421.71|422.02|420.1|0
1646058640000|2022-02-28 14:30:40|420.9|418.98|419.66|417.74|420.9|418.98|419.16|417.24|0
1646058650000|2022-02-28 14:30:50|418.91|416.99|416.18|414.26|418.91|416.99|416.18|414.26|0
1646058660000|2022-02-28 14:31:00|418.05|416.13|417.42|415.5|418.05|416.13|416.67|414.75|0
1646058670000|2022-02-28 14:31:10|418.16|416.24|418.79|416.87|418.79|416.87|417.67|415.75|0
1646058680000|2022-02-28 14:31:20|418.66|416.74|419.66|417.74|419.66|417.74|417.8|415.88|0
1646058690000|2022-02-28 14:31:30|418.91|416.99|421.64|419.72|421.64|419.72|418.66|416.74|0
1646058700000|2022-02-28 14:31:40|419.66|417.74|420.4|418.48|420.4|418.48|418.91|416.99|0
1646058710000|2022-02-28 14:31:50|420.65|418.73|420.65|418.73|420.65|418.73|419.9|417.98|0
1646058720000|2022-02-28 14:32:00|420.4|418.48|419.16|417.24|420.4|418.48|419.16|417.24|0
1646058730000|2022-02-28 14:32:10|418.91|416.99|416.92|415|418.91|416.99|416.92|415|0
1646058740000|2022-02-28 14:32:20|416.43|414.51|417.3|415.38|417.67|415.75|416.43|414.51|0
1646058750000|2022-02-28 14:32:30|417.92|416|418.16|416.24|418.66|416.74|417.42|415.5|0
1646058760000|2022-02-28 14:32:40|418.41|416.49|418.91|416.99|419.66|417.74|418.41|416.49|0
1646058770000|2022-02-28 14:32:50|417.92|416|419.9|417.98|419.9|417.98|417.92|416|0
1646058780000|2022-02-28 14:33:00|420.9|418.98|421.15|419.23|421.15|419.23|420.4|418.48|0
1646058790000|2022-02-28 14:33:10|422.14|420.22|419.16|417.24|422.14|420.22|419.16|417.24|0
1646058800000|2022-02-28 14:33:20|420.4|418.48|418.41|416.49|420.4|418.48|418.41|416.49|0
1646058810000|2022-02-28 14:33:30|419.16|417.24|420.4|418.48|420.4|418.48|419.16|417.24|0
1646058820000|2022-02-28 14:33:40|421.52|419.6|422.39|420.47|422.64|420.72|421.52|419.6|0
1646058830000|2022-02-28 14:33:50|422.14|420.22|422.14|420.22|423.13|421.21|422.14|420.22|0
1646058840000|2022-02-28 14:34:00|423.38|421.46|423.26|421.34|423.63|421.71|422.64|420.72|0
1646058850000|2022-02-28 14:34:10|422.77|420.85|422.39|420.47|422.88|420.96|422.39|420.47|0
1646058860000|2022-02-28 14:34:20|420.65|418.73|422.14|420.22|422.64|420.72|420.65|418.73|0
1646058870000|2022-02-28 14:34:30|422.52|420.6|422.88|420.96|422.88|420.96|422.52|420.6|0
1646058880000|2022-02-28 14:34:40|422.14|420.22|422.39|420.47|423.63|421.71|422.14|420.22|0
1646058890000|2022-02-28 14:34:50|422.14|420.22|422.14|420.22|422.77|420.85|422.14|420.22|0
1646058900000|2022-02-28 14:35:00|421.89|419.97|418.41|416.49|421.89|419.97|418.41|416.49|0
1646058910000|2022-02-28 14:35:10|420.15|418.23|420.15|418.23|420.15|418.23|417.67|415.75|0
1646058920000|2022-02-28 14:35:20|419.9|417.98|420.28|418.36|421.15|419.23|419.16|417.24|0
1646058930000|2022-02-28 14:35:30|420.65|418.73|419.65|417.73|420.65|418.73|419.65|417.73|0
1646058940000|2022-02-28 14:35:40|419.9|417.98|418.91|416.99|419.9|417.98|418.91|416.99|0
1646058950000|2022-02-28 14:35:50|418.66|416.74|416.18|414.26|418.66|416.74|416.18|414.26|0
1646058960000|2022-02-28 14:36:00|415.43|413.51|415.93|414.01|416.92|415|415.18|413.26|0
1646058970000|2022-02-28 14:36:10|416.18|414.26|415.43|413.51|416.67|414.75|415.43|413.51|0
1646058980000|2022-02-28 14:36:20|415.81|413.89|415.18|413.26|416.18|414.26|415.18|413.26|0
1646058990000|2022-02-28 14:36:30|415.43|413.51|410.22|408.3|415.43|413.51|410.22|408.3|0
1646059000000|2022-02-28 14:36:40|408.61|406.69|409.23|407.31|409.97|408.05|408.61|406.69|0
1646059010000|2022-02-28 14:36:50|407.74|405.82|409.48|407.56|410.22|408.3|407.74|405.82|0
1646059020000|2022-02-28 14:37:00|409.72|407.8|407.49|405.57|409.72|407.8|407.49|405.57|0
1646059030000|2022-02-28 14:37:10|408.48|406.56|407.37|405.45|408.73|406.81|407.24|405.32|0
1646059040000|2022-02-28 14:37:20|407.49|405.57|407.74|405.82|408.24|406.32|407.49|405.57|0
1646059050000|2022-02-28 14:37:30|410.97|409.05|413.7|411.78|413.7|411.78|410.97|409.05|0
1646059060000|2022-02-28 14:37:40|414.19|412.27|414.19|412.27|414.19|412.27|413.33|411.41|0
1646059070000|2022-02-28 14:37:50|414.44|412.52|411.71|409.79|414.44|412.52|411.71|409.79|0
1646059080000|2022-02-28 14:38:00|410.47|408.55|411.21|409.29|411.46|409.54|410.47|408.55|0
1646059090000|2022-02-28 14:38:10|410.72|408.8|410.72|408.8|410.72|408.8|407.49|405.57|0
1646059100000|2022-02-28 14:38:20|411.21|409.29|412.45|410.53|412.45|410.53|411.21|409.29|0
1646059110000|2022-02-28 14:38:30|413.45|411.53|413.7|411.78|414.19|412.27|413.45|411.53|0
1646059120000|2022-02-28 14:38:40|414.19|412.27|415.18|413.26|415.18|413.26|413.45|411.53|0
1646059130000|2022-02-28 14:38:50|414.94|413.02|414.44|412.52|415.68|413.76|414.44|412.52|0
1646059140000|2022-02-28 14:39:00|413.94|412.02|412.95|411.03|414.94|413.02|412.95|411.03|0
1646059150000|2022-02-28 14:39:10|413.08|411.16|410.72|408.8|413.08|411.16|410.72|408.8|0
1646059160000|2022-02-28 14:39:20|411.46|409.54|410.96|409.04|412.7|410.78|410.96|409.04|0
1646059170000|2022-02-28 14:39:30|411.96|410.04|412.09|410.17|412.09|410.17|410.47|408.55|0
1646059180000|2022-02-28 14:39:40|412.7|410.78|413.08|411.16|413.08|411.16|412.33|410.41|0
1646059190000|2022-02-28 14:39:50|412.95|411.03|412.29|410.37|413.45|411.53|412.29|410.37|0
1646059200000|2022-02-28 14:40:00|413.28|411.36|413.86|411.94|415.13|413.21|413.28|411.36|0
1646059210000|2022-02-28 14:40:10|414.6|412.68|414.24|412.32|414.85|412.93|414.24|412.32|0
1646059220000|2022-02-28 14:40:20|413.36|411.44|417.84|415.92|417.84|415.92|413.36|411.44|0
1646059230000|2022-02-28 14:40:30|418.96|417.04|418.21|416.29|418.96|417.04|416.84|414.92|0
1646059240000|2022-02-28 14:40:40|418.58|416.66|419.33|417.41|419.33|417.41|417.59|415.67|0
1646059250000|2022-02-28 14:40:50|420.57|418.65|420.7|418.78|420.7|418.78|418.33|416.41|0
1646059260000|2022-02-28 14:41:00|420.32|418.4|421.07|419.15|421.07|419.15|419.33|417.41|0
1646059270000|2022-02-28 14:41:10|420.82|418.9|422.56|420.64|422.56|420.64|420.82|418.9|0
1646059280000|2022-02-28 14:41:20|422.06|420.14|422.31|420.39|423.06|421.14|421.57|419.65|0
1646059290000|2022-02-28 14:41:30|422.06|420.14|420.82|418.9|422.06|420.14|420.82|418.9|0
1646059300000|2022-02-28 14:41:40|420.57|418.65|421.45|419.53|421.45|419.53|420.57|418.65|0
1646059310000|2022-02-28 14:41:50|422.19|420.27|421.57|419.65|422.19|420.27|421.57|419.65|0
1646059320000|2022-02-28 14:42:00|420.7|418.78|415.35|413.43|420.7|418.78|415.35|413.43|0
1646059330000|2022-02-28 14:42:10|415.6|413.68|413.61|411.69|415.6|413.68|413.61|411.69|0
1646059340000|2022-02-28 14:42:20|413.49|411.57|414.73|412.81|414.73|412.81|413.49|411.57|0
1646059350000|2022-02-28 14:42:30|414.24|412.32|413.8|411.88|414.24|412.32|413.8|411.88|0
1646059360000|2022-02-28 14:42:40|414.05|412.13|416.79|414.87|416.79|414.87|414.05|412.13|0
1646059370000|2022-02-28 14:42:50|415.92|414|417.53|415.61|417.53|415.61|415.92|414|0
1646059380000|2022-02-28 14:43:00|417.78|415.86|415.92|414|418.28|416.36|415.92|414|0
1646059390000|2022-02-28 14:43:10|416.54|414.62|419.03|417.11|419.03|417.11|416.17|414.25|0
1646059400000|2022-02-28 14:43:20|420.4|418.48|420.02|418.1|421.02|419.1|418.78|416.86|0
1646059410000|2022-02-28 14:43:30|419.03|417.11|419.28|417.36|419.77|417.85|418.78|416.86|0
1646059420000|2022-02-28 14:43:40|421.52|419.6|420.27|418.35|421.52|419.6|420.27|418.35|0
1646059430000|2022-02-28 14:43:50|420.02|418.1|421.27|419.35|421.27|419.35|420.02|418.1|0
1646059440000|2022-02-28 14:44:00|421.77|419.85|421.94|420.02|422.43|420.51|421.77|419.85|0
1646059450000|2022-02-28 14:44:10|419.95|418.03|418.07|416.15|419.95|418.03|417.46|415.54|0
1646059460000|2022-02-28 14:44:20|418.45|416.53|416.33|414.41|418.45|416.53|416.33|414.41|0
1646059470000|2022-02-28 14:44:30|414.47|412.55|414.72|412.8|415.09|413.17|412.85|410.93|0
1646059480000|2022-02-28 14:44:40|414.47|412.55|413.85|411.93|414.47|412.55|413.35|411.43|0
1646059490000|2022-02-28 14:44:50|413.73|411.81|415.47|413.55|415.47|413.55|413.73|411.81|0
1646059500000|2022-02-28 14:45:00|416.33|414.41|414.84|412.92|416.33|414.41|414.84|412.92|0
1646059510000|2022-02-28 14:45:10|412.98|411.06|414.59|412.67|414.59|412.67|412.98|411.06|0
1646059520000|2022-02-28 14:45:20|414.72|412.8|417.33|415.41|417.58|415.66|414.72|412.8|0
1646059530000|2022-02-28 14:45:30|418.07|416.15|414.84|412.92|418.07|416.15|414.84|412.92|0
1646059540000|2022-02-28 14:45:40|414.34|412.42|414.47|412.55|414.47|412.55|413.85|411.93|0
1646059550000|2022-02-28 14:45:50|414.84|412.92|414.84|412.92|415.84|413.92|414.84|412.92|0
1646059560000|2022-02-28 14:46:00|414.1|412.18|412.11|410.19|414.1|412.18|412.11|410.19|0
1646059570000|2022-02-28 14:46:10|411.11|409.19|409.37|407.45|411.11|409.19|409.12|407.2|0
1646059580000|2022-02-28 14:46:20|408.51|406.59|410.62|408.7|410.62|408.7|408.51|406.59|0
1646059590000|2022-02-28 14:46:30|410.86|408.94|411.61|409.69|411.74|409.82|410.86|408.94|0
1646059600000|2022-02-28 14:46:40|412.11|410.19|412.85|410.93|412.85|410.93|412.11|410.19|0
1646059610000|2022-02-28 14:46:50|414.59|412.67|415.09|413.17|415.59|413.67|414.59|412.67|0
1646059620000|2022-02-28 14:47:00|414.84|412.92|415.59|413.67|415.59|413.67|414.59|412.67|0
1646059630000|2022-02-28 14:47:10|414.72|412.8|412.85|410.93|414.72|412.8|412.85|410.93|0
1646059640000|2022-02-28 14:47:20|413.35|411.43|414.34|412.42|414.34|412.42|413.1|411.18|0
1646059650000|2022-02-28 14:47:30|415.09|413.17|415.47|413.55|415.84|413.92|414.84|412.92|0
1646059660000|2022-02-28 14:47:40|415.09|413.17|415.34|413.42|415.34|413.42|414.72|412.8|0
1646059670000|2022-02-28 14:47:50|416.08|414.16|415.97|414.05|416.08|414.16|415.84|413.92|0
1646059680000|2022-02-28 14:48:00|417.33|415.41|416.83|414.91|417.33|415.41|416.83|414.91|0
1646059690000|2022-02-28 14:48:10|416.33|414.41|418.07|416.15|418.07|416.15|416.33|414.41|0
1646059700000|2022-02-28 14:48:20|419.07|417.15|420.31|418.39|420.31|418.39|418.82|416.9|0
1646059710000|2022-02-28 14:48:30|419.82|417.9|418.95|417.03|419.82|417.9|418.95|417.03|0
1646059720000|2022-02-28 14:48:40|419.45|417.53|415.09|413.17|419.45|417.53|415.09|413.17|0
1646059730000|2022-02-28 14:48:50|415.34|413.42|413.1|411.18|415.34|413.42|413.1|411.18|0
1646059740000|2022-02-28 14:49:00|412.6|410.68|412.36|410.44|413.6|411.68|412.36|410.44|0
1646059750000|2022-02-28 14:49:10|411.61|409.69|410.86|408.94|411.74|409.82|410.86|408.94|0
1646059760000|2022-02-28 14:49:20|411.86|409.94|413.35|411.43|413.6|411.68|411.86|409.94|0
1646059770000|2022-02-28 14:49:30|413.6|411.68|414.22|412.3|414.59|412.67|413.6|411.68|0
1646059780000|2022-02-28 14:49:40|414.59|412.67|415.34|413.42|415.34|413.42|414.59|412.67|0
1646059790000|2022-02-28 14:49:50|415.84|413.92|414.1|412.18|415.84|413.92|414.1|412.18|0
1646059800000|2022-02-28 14:50:00|414.59|412.67|415.34|413.42|415.34|413.42|413.35|411.43|0
1646059810000|2022-02-28 14:50:10|415.59|413.67|413.6|411.68|415.59|413.67|413.6|411.68|0
1646059820000|2022-02-28 14:50:20|414.1|412.18|416.08|414.16|416.08|414.16|414.1|412.18|0
1646059830000|2022-02-28 14:50:30|415.72|413.8|416.33|414.41|416.83|414.91|415.72|413.8|0
1646059840000|2022-02-28 14:50:40|414.34|412.42|413.85|411.93|414.47|412.55|413.85|411.93|0
1646059850000|2022-02-28 14:50:50|414.1|412.18|411.61|409.69|414.1|412.18|411.61|409.69|0
1646059860000|2022-02-28 14:51:00|411.11|409.19|412.48|410.56|412.48|410.56|411.11|409.19|0
1646059870000|2022-02-28 14:51:10|413.6|411.68|415.34|413.42|415.34|413.42|413.6|411.68|0
1646059880000|2022-02-28 14:51:20|415.22|413.3|414.59|412.67|415.22|413.3|414.34|412.42|0
1646059890000|2022-02-28 14:51:30|414.84|412.92|413.6|411.68|414.84|412.92|413.1|411.18|0
1646059900000|2022-02-28 14:51:40|412.85|410.93|414.84|412.92|414.84|412.92|412.85|410.93|0
1646059910000|2022-02-28 14:51:50|415.34|413.42|416.58|414.66|416.58|414.66|415.34|413.42|0
1646059920000|2022-02-28 14:52:00|416.08|414.16|414.84|412.92|416.71|414.79|414.84|412.92|0
1646059930000|2022-02-28 14:52:10|414.97|413.05|413.35|411.43|414.97|413.05|413.35|411.43|0
1646059940000|2022-02-28 14:52:20|413.85|411.93|413.85|411.93|414.1|412.18|413.6|411.68|0
1646059950000|2022-02-28 14:52:30|413.48|411.56|411.74|409.82|413.48|411.56|411.36|409.44|0
1646059960000|2022-02-28 14:52:40|412.35|410.43|412.35|410.43|412.35|410.43|412.11|410.19|0
1646059970000|2022-02-28 14:52:50|413.35|411.43|413.23|411.31|413.35|411.43|413.1|411.18|0
1646059980000|2022-02-28 14:53:00|413.1|411.18|411.36|409.44|414.1|412.18|411.36|409.44|0
1646059990000|2022-02-28 14:53:10|410.86|408.94|407.14|405.22|410.86|408.94|407.14|405.22|0
1646060000000|2022-02-28 14:53:20|405.15|403.23|405.65|403.73|405.65|403.73|405.15|403.23|0
1646060010000|2022-02-28 14:53:30|405.89|403.97|407.63|405.71|407.63|405.71|405.89|403.97|0
1646060020000|2022-02-28 14:53:40|407.38|405.46|407.14|405.22|407.38|405.46|406.64|404.72|0
1646060030000|2022-02-28 14:53:50|407.38|405.46|407.14|405.22|407.38|405.46|406.64|404.72|0
1646060040000|2022-02-28 14:54:00|406.39|404.47|406.77|404.85|406.77|404.85|406.39|404.47|0
1646060050000|2022-02-28 14:54:10|406.89|404.97|405.89|403.97|406.89|404.97|404.9|402.98|0
1646060060000|2022-02-28 14:54:20|407.88|405.96|408.63|406.71|408.63|406.71|407.88|405.96|0
1646060070000|2022-02-28 14:54:30|408.88|406.96|410.61|408.69|410.61|408.69|408.88|406.96|0
1646060080000|2022-02-28 14:54:40|412.11|410.19|410.99|409.07|412.11|410.19|410.99|409.07|0
1646060090000|2022-02-28 14:54:50|411.61|409.69|410.37|408.45|411.61|409.69|410.37|408.45|0
1646060100000|2022-02-28 14:55:00|410.86|408.94|410.12|408.2|411.24|409.32|410.12|408.2|0
1646060110000|2022-02-28 14:55:10|409.62|407.7|409.37|407.45|409.62|407.7|408.51|406.59|0
1646060120000|2022-02-28 14:55:20|409.12|407.2|411.86|409.94|411.86|409.94|409.12|407.2|0
1646060130000|2022-02-28 14:55:30|412.48|410.56|412.89|410.97|412.89|410.97|412.35|410.43|0
1646060140000|2022-02-28 14:55:40|412.67|410.75|412.21|410.29|412.67|410.75|411.93|410.01|0
1646060150000|2022-02-28 14:55:50|412.95|411.03|410.97|409.05|412.95|411.03|410.97|409.05|0
1646060160000|2022-02-28 14:56:00|410.35|408.43|408.73|406.81|410.35|408.43|408.73|406.81|0
1646060170000|2022-02-28 14:56:10|411.34|409.42|411.71|409.79|411.71|409.79|410.47|408.55|0
1646060180000|2022-02-28 14:56:20|411.46|409.54|413.7|411.78|413.7|411.78|411.46|409.54|0
1646060190000|2022-02-28 14:56:30|411.71|409.79|412.34|410.42|412.7|410.78|411.71|409.79|0
1646060200000|2022-02-28 14:56:40|411.96|410.04|412.7|410.78|412.95|411.03|411.71|409.79|0
1646060210000|2022-02-28 14:56:50|412.21|410.29|412.7|410.78|412.95|411.03|412.21|410.29|0
1646060220000|2022-02-28 14:57:00|412.09|410.17|412.59|410.67|412.59|410.67|411.46|409.54|0
1646060230000|2022-02-28 14:57:10|411.59|409.67|410.97|409.05|411.59|409.67|410.97|409.05|0
1646060240000|2022-02-28 14:57:20|410.6|408.68|411.46|409.54|411.46|409.54|410.47|408.55|0
1646060250000|2022-02-28 14:57:30|411.71|409.79|409.98|408.06|411.71|409.79|409.98|408.06|0
1646060260000|2022-02-28 14:57:40|409.11|407.19|407.62|405.7|410.6|408.68|407.62|405.7|0
1646060270000|2022-02-28 14:57:50|409.48|407.56|409.48|407.56|409.48|407.56|408.62|406.7|0
1646060280000|2022-02-28 14:58:00|411.46|409.54|411.46|409.54|411.46|409.54|410.47|408.55|0
1646060290000|2022-02-28 14:58:10|412.46|410.54|410.85|408.93|412.46|410.54|410.85|408.93|0
1646060300000|2022-02-28 14:58:20|410.72|408.8|410.22|408.3|411.59|409.67|410.22|408.3|0
1646060310000|2022-02-28 14:58:30|409.61|407.69|409.48|407.56|409.86|407.94|409.48|407.56|0
1646060320000|2022-02-28 14:58:40|408.73|406.81|407.49|405.57|408.98|407.06|407.49|405.57|0
1646060330000|2022-02-28 14:58:50|407.25|405.33|407|405.08|407.25|405.33|407|405.08|0
1646060340000|2022-02-28 14:59:00|407.74|405.82|405.51|403.59|407.74|405.82|405.51|403.59|0
1646060350000|2022-02-28 14:59:10|405.01|403.09|404.77|402.85|405.26|403.34|404.77|402.85|0
1646060360000|2022-02-28 14:59:20|404.52|402.6|404.52|402.6|404.52|402.6|404.52|402.6|0
1646060370000|2022-02-28 14:59:30|407.74|405.82|407.99|406.07|408.24|406.32|407.74|405.82|0
1646060380000|2022-02-28 14:59:40|408.73|406.81|408.24|406.32|408.73|406.81|408.24|406.32|0
1646060390000|2022-02-28 14:59:50|408.49|406.57|406.75|404.83|408.49|406.57|406.75|404.83|0
1646060400000|2022-02-28 15:00:00|405.76|403.84|405.76|403.84|406.75|404.83|405.76|403.84|0
1646060410000|2022-02-28 15:00:10|404.77|402.85|403.78|401.86|404.77|402.85|403.78|401.86|0
1646060420000|2022-02-28 15:00:20|404.52|402.6|405.64|403.72|405.64|403.72|404.52|402.6|0
1646060430000|2022-02-28 15:00:30|405.51|403.59|407.62|405.7|407.62|405.7|405.51|403.59|0
1646060440000|2022-02-28 15:00:40|407.87|405.95|408.12|406.2|408.24|406.32|407.87|405.95|0
1646060450000|2022-02-28 15:00:50|408.86|406.94|407.49|405.57|408.86|406.94|407.49|405.57|0
1646060460000|2022-02-28 15:01:00|406.75|404.83|407.99|406.07|408.98|407.06|406.75|404.83|0
1646060470000|2022-02-28 15:01:10|408.73|406.81|409.48|407.56|410.1|408.18|408.24|406.32|0
1646060480000|2022-02-28 15:01:20|408.86|406.94|408.49|406.57|408.86|406.94|408.24|406.32|0
1646060490000|2022-02-28 15:01:30|409.23|407.31|408.73|406.81|409.23|407.31|408.49|406.57|0
1646060500000|2022-02-28 15:01:40|410.22|408.3|410.35|408.43|410.47|408.55|410.22|408.3|0
1646060510000|2022-02-28 15:01:50|409.73|407.81|409.97|408.05|409.97|408.05|409.23|407.31|0
1646060520000|2022-02-28 15:02:00|410.47|408.55|410.22|408.3|410.97|409.05|410.22|408.3|0
1646060530000|2022-02-28 15:02:10|411.22|409.3|410.47|408.55|411.22|409.3|410.22|408.3|0
1646060540000|2022-02-28 15:02:20|410.22|408.3|410.22|408.3|410.22|408.3|409.48|407.56|0
1646060550000|2022-02-28 15:02:30|410.72|408.8|410.6|408.68|410.72|408.8|409.73|407.81|0
1646060560000|2022-02-28 15:02:40|410.22|408.3|410.2|408.28|410.22|408.3|409.73|407.81|0
1646060570000|2022-02-28 15:02:50|410.45|408.53|410.83|408.91|410.95|409.03|410.45|408.53|0
1646060580000|2022-02-28 15:03:00|410.95|409.03|413.68|411.76|413.68|411.76|410.45|408.53|0
1646060590000|2022-02-28 15:03:10|414.42|412.5|413.93|412.01|414.42|412.5|413.18|411.26|0
1646060600000|2022-02-28 15:03:20|415.91|413.99|414.67|412.75|415.91|413.99|414.67|412.75|0
1646060610000|2022-02-28 15:03:30|414.06|412.14|414.67|412.75|414.67|412.75|414.06|412.14|0
1646060620000|2022-02-28 15:03:40|413.93|412.01|414.42|412.5|415.42|413.5|413.93|412.01|0
1646060630000|2022-02-28 15:03:50|415.17|413.25|415.91|413.99|415.91|413.99|415.17|413.25|0
1646060640000|2022-02-28 15:04:00|415.55|413.63|413.93|412.01|415.55|413.63|413.93|412.01|0
1646060650000|2022-02-28 15:04:10|414.18|412.26|413.43|411.51|414.18|412.26|413.18|411.26|0
1646060660000|2022-02-28 15:04:20|413.93|412.01|413.81|411.89|413.93|412.01|413.68|411.76|0
1646060670000|2022-02-28 15:04:30|413.31|411.39|413.93|412.01|413.93|412.01|413.31|411.39|0
1646060680000|2022-02-28 15:04:40|414.17|412.25|413.68|411.76|414.3|412.38|413.68|411.76|0
1646060690000|2022-02-28 15:04:50|414.67|412.75|415.42|413.5|415.42|413.5|414.42|412.5|0
1646060700000|2022-02-28 15:05:00|413.68|411.76|412.69|410.77|414.17|412.25|412.69|410.77|0
1646060710000|2022-02-28 15:05:10|411.44|409.52|411.69|409.77|411.69|409.77|411.2|409.28|0
1646060720000|2022-02-28 15:05:20|412.93|411.01|414.92|413|414.92|413|412.93|411.01|0
1646060730000|2022-02-28 15:05:30|415.17|413.25|416.41|414.49|417.16|415.24|415.17|413.25|0
1646060740000|2022-02-28 15:05:40|416.16|414.24|415.91|413.99|416.41|414.49|415.91|413.99|0
1646060750000|2022-02-28 15:05:50|415.79|413.87|416.29|414.37|416.29|414.37|415.3|413.38|0
1646060760000|2022-02-28 15:06:00|415.42|413.5|414.92|413|415.42|413.5|414.67|412.75|0
1646060770000|2022-02-28 15:06:10|413.93|412.01|414.17|412.25|414.17|412.25|413.93|412.01|0
1646060780000|2022-02-28 15:06:20|415.42|413.5|415.66|413.74|416.04|414.12|414.92|413|0
1646060790000|2022-02-28 15:06:30|415.17|413.25|414.67|412.75|415.17|413.25|414.67|412.75|0
1646060800000|2022-02-28 15:06:40|413.93|412.01|414.17|412.25|414.17|412.25|413.68|411.76|0
1646060810000|2022-02-28 15:06:50|413.43|411.51|414.17|412.25|414.17|412.25|413.43|411.51|0
1646060820000|2022-02-28 15:07:00|415.66|413.74|414.17|412.25|415.66|413.74|414.17|412.25|0
1646060830000|2022-02-28 15:07:10|414.8|412.88|415.42|413.5|415.42|413.5|414.42|412.5|0
1646060840000|2022-02-28 15:07:20|415.91|413.99|416.14|414.22|416.41|414.49|415.91|413.99|0
1646060850000|2022-02-28 15:07:30|415.76|413.84|415.51|413.59|415.76|413.84|415.27|413.35|0
1646060860000|2022-02-28 15:07:40|415.64|413.72|415.02|413.1|415.76|413.84|415.02|413.1|0
1646060870000|2022-02-28 15:07:50|415.51|413.59|415.15|413.23|415.51|413.59|415.02|413.1|0
1646060880000|2022-02-28 15:08:00|414.52|412.6|414.52|412.6|416.26|414.34|414.52|412.6|0
1646060890000|2022-02-28 15:08:10|414.65|412.73|415.51|413.59|415.51|413.59|414.65|412.73|0
1646060900000|2022-02-28 15:08:20|415.89|413.97|415.51|413.59|416.75|414.83|415.51|413.59|0
1646060910000|2022-02-28 15:08:30|416.26|414.34|417.5|415.58|417.5|415.58|416.26|414.34|0
1646060920000|2022-02-28 15:08:40|417.75|415.83|418.24|416.32|418.24|416.32|417.75|415.83|0
1646060930000|2022-02-28 15:08:50|418.49|416.57|420.11|418.19|420.11|418.19|418.12|416.2|0
1646060940000|2022-02-28 15:09:00|419.73|417.81|420.95|419.03|420.95|419.03|419.73|417.81|0
1646060950000|2022-02-28 15:09:10|419.84|417.92|419.94|418.02|420.7|418.78|419.84|417.92|0
1646060960000|2022-02-28 15:09:20|419.44|417.52|420.19|418.27|420.19|418.27|418.95|417.03|0
1646060970000|2022-02-28 15:09:30|420.44|418.52|420.93|419.01|421.68|419.76|420.44|418.52|0
1646060980000|2022-02-28 15:09:40|420.19|418.27|419.69|417.77|420.19|418.27|419.2|417.28|0
1646060990000|2022-02-28 15:09:50|419.2|417.28|417.95|416.03|419.2|417.28|417.95|416.03|0
1646061000000|2022-02-28 15:10:00|418.45|416.53|417.95|416.03|418.7|416.78|417.95|416.03|0
1646061010000|2022-02-28 15:10:10|417.46|415.54|417.21|415.29|417.46|415.54|417.21|415.29|0
1646061020000|2022-02-28 15:10:20|416.96|415.04|417.46|415.54|417.46|415.54|416.96|415.04|0
1646061030000|2022-02-28 15:10:30|416.96|415.04|416.96|415.04|417.46|415.54|416.96|415.04|0
1646061040000|2022-02-28 15:10:40|416.59|414.67|416.96|415.04|416.96|415.04|416.22|414.3|0
1646061050000|2022-02-28 15:10:50|417.21|415.29|417.95|416.03|418.45|416.53|417.09|415.17|0
1646061060000|2022-02-28 15:11:00|416.96|415.04|416.47|414.55|416.96|415.04|415.85|413.93|0
1646061070000|2022-02-28 15:11:10|415.47|413.55|415.72|413.8|415.97|414.05|415.47|413.55|0
1646061080000|2022-02-28 15:11:20|416.96|415.04|417.46|415.54|418.45|416.53|416.96|415.04|0
1646061090000|2022-02-28 15:11:30|417.95|416.03|420.44|418.52|420.44|418.52|417.95|416.03|0
1646061100000|2022-02-28 15:11:40|421.18|419.26|420.93|419.01|421.18|419.26|420.93|419.01|0
1646061110000|2022-02-28 15:11:50|421.68|419.76|422.67|420.75|422.92|421|421.68|419.76|0
1646061120000|2022-02-28 15:12:00|422.92|421|421.18|419.26|422.92|421|421.18|419.26|0
1646061130000|2022-02-28 15:12:10|422.42|420.5|424.41|422.49|424.91|422.99|422.42|420.5|0
1646061140000|2022-02-28 15:12:20|424.29|422.37|424.16|422.24|424.29|422.37|423.91|421.99|0
1646061150000|2022-02-28 15:12:30|424.04|422.12|424.16|422.24|424.16|422.24|424.04|422.12|0
1646061160000|2022-02-28 15:12:40|422.92|421|421.68|419.76|423.55|421.63|421.68|419.76|0
1646061170000|2022-02-28 15:12:50|422.67|420.75|422.67|420.75|423.05|421.13|422.67|420.75|0
1646061180000|2022-02-28 15:13:00|422.42|420.5|421.06|419.14|422.42|420.5|421.06|419.14|0
1646061190000|2022-02-28 15:13:10|420.69|418.77|420.44|418.52|420.69|418.77|420.44|418.52|0
1646061200000|2022-02-28 15:13:20|421.06|419.14|421.43|419.51|421.93|420.01|421.06|419.14|0
1646061210000|2022-02-28 15:13:30|421.93|420.01|421.43|419.51|421.93|420.01|421.43|419.51|0
1646061220000|2022-02-28 15:13:40|421.18|419.26|421.68|419.76|421.68|419.76|420.93|419.01|0
1646061230000|2022-02-28 15:13:50|421.56|419.64|421.81|419.89|421.93|420.01|421.56|419.64|0
1646061240000|2022-02-28 15:14:00|422.17|420.25|422.67|420.75|422.67|420.75|422.17|420.25|0
1646061250000|2022-02-28 15:14:10|423.17|421.25|424.29|422.37|424.29|422.37|423.17|421.25|0
1646061260000|2022-02-28 15:14:20|424.41|422.49|424.41|422.49|424.66|422.74|424.16|422.24|0
1646061270000|2022-02-28 15:14:30|424.91|422.99|424.91|422.99|425.4|423.48|424.91|422.99|0
1646061280000|2022-02-28 15:14:40|425.16|423.24|424.66|422.74|425.16|423.24|424.66|422.74|0
1646061290000|2022-02-28 15:14:50|424.41|422.49|423.17|421.25|424.41|422.49|423.17|421.25|0
1646061300000|2022-02-28 15:15:00|423.79|421.87|422.17|420.25|423.79|421.87|422.17|420.25|0
1646061310000|2022-02-28 15:15:10|423.42|421.5|422.42|420.5|423.42|421.5|422.17|420.25|0
1646061320000|2022-02-28 15:15:20|421.93|420.01|421.93|420.01|422.42|420.5|421.93|420.01|0
1646061330000|2022-02-28 15:15:30|421.81|419.89|422.06|420.14|422.42|420.5|421.81|419.89|0
1646061340000|2022-02-28 15:15:40|422.67|420.75|423.42|421.5|423.42|421.5|422.67|420.75|0
1646061350000|2022-02-28 15:15:50|422.92|421|424.91|422.99|424.91|422.99|422.92|421|0
1646061360000|2022-02-28 15:16:00|425.4|423.48|425.65|423.73|425.65|423.73|425.16|423.24|0
1646061370000|2022-02-28 15:16:10|425.9|423.98|426.15|424.23|426.15|424.23|425.65|423.73|0
1646061380000|2022-02-28 15:16:20|425.16|423.24|425.78|423.86|425.78|423.86|425.16|423.24|0
1646061390000|2022-02-28 15:16:30|426.15|424.23|425.4|423.48|426.15|424.23|425.16|423.24|0
1646061400000|2022-02-28 15:16:40|424.91|422.99|425.4|423.48|425.65|423.73|424.91|422.99|0
1646061410000|2022-02-28 15:16:50|424.91|422.99|423.17|421.25|424.91|422.99|423.17|421.25|0
1646061420000|2022-02-28 15:17:00|422.42|420.5|423.17|421.25|424.16|422.24|422.42|420.5|0
1646061430000|2022-02-28 15:17:10|422.67|420.75|423.05|421.13|423.66|421.74|422.67|420.75|0
1646061440000|2022-02-28 15:17:20|422.8|420.88|423.17|421.25|423.17|421.25|422.67|420.75|0
1646061450000|2022-02-28 15:17:30|423.91|421.99|424.91|422.99|424.91|422.99|423.91|421.99|0
1646061460000|2022-02-28 15:17:40|424.66|422.74|423.42|421.5|424.66|422.74|423.17|421.25|0
1646061470000|2022-02-28 15:17:50|422.42|420.5|422.92|421|422.92|421|422.17|420.25|0
1646061480000|2022-02-28 15:18:00|423.66|421.74|424.66|422.74|424.66|422.74|423.66|421.74|0
1646061490000|2022-02-28 15:18:10|424.91|422.99|423.42|421.5|424.91|422.99|423.17|421.25|0
1646061500000|2022-02-28 15:18:20|422.92|421|424.66|422.74|424.66|422.74|422.92|421|0
1646061510000|2022-02-28 15:18:30|424.91|422.99|424.41|422.49|424.91|422.99|424.41|422.49|0
1646061520000|2022-02-28 15:18:40|424.66|422.74|424.66|422.74|424.66|422.74|424.16|422.24|0
1646061530000|2022-02-28 15:18:50|424.91|422.99|424.91|422.99|425.16|423.24|424.91|422.99|0
1646061540000|2022-02-28 15:19:00|425.16|423.24|428.39|426.47|428.39|426.47|424.54|422.62|0
1646061550000|2022-02-28 15:19:10|428.63|426.71|428.88|426.96|428.88|426.96|427.64|425.72|0
1646061560000|2022-02-28 15:19:20|429.38|427.46|429.13|427.21|429.38|427.46|429.13|427.21|0
1646061570000|2022-02-28 15:19:30|428.88|426.96|428.88|426.96|429.38|427.46|428.88|426.96|0
1646061580000|2022-02-28 15:19:40|428.14|426.22|429.38|427.46|429.38|427.46|428.14|426.22|0
1646061590000|2022-02-28 15:19:50|428.39|426.47|427.39|425.47|428.39|426.47|427.39|425.47|0
1646061600000|2022-02-28 15:20:00|427.14|425.22|426.15|424.23|427.14|425.22|425.65|423.73|0
1646061610000|2022-02-28 15:20:10|426.84|424.92|426.15|424.23|426.84|424.92|426.15|424.23|0
1646061620000|2022-02-28 15:20:20|427.21|425.29|425.95|424.03|427.21|425.29|425.95|424.03|0
1646061630000|2022-02-28 15:20:30|425.7|423.78|425.26|423.34|425.7|423.78|424.64|422.72|0
1646061640000|2022-02-28 15:20:40|425.75|423.83|426.5|424.58|426.74|424.82|425.75|423.83|0
1646061650000|2022-02-28 15:20:50|426.25|424.33|426|424.08|426.25|424.33|425.75|423.83|0
1646061660000|2022-02-28 15:21:00|425.5|423.58|426|424.08|426.74|424.82|425.5|423.58|0
1646061670000|2022-02-28 15:21:10|425.01|423.09|423.52|421.6|425.26|423.34|423.52|421.6|0
1646061680000|2022-02-28 15:21:20|423.27|421.35|422.78|420.86|423.27|421.35|422.78|420.86|0
1646061690000|2022-02-28 15:21:30|422.9|420.98|422.53|420.61|423.52|421.6|422.53|420.61|0
1646061700000|2022-02-28 15:21:40|422.28|420.36|423.02|421.1|423.02|421.1|422.28|420.36|0
1646061710000|2022-02-28 15:21:50|420.05|418.13|420.05|418.13|421.78|419.86|420.05|418.13|0
1646061720000|2022-02-28 15:22:00|420.79|418.87|420.05|418.13|421.54|419.62|420.05|418.13|0
1646061730000|2022-02-28 15:22:10|420.3|418.38|419.3|417.38|420.3|418.38|418.07|416.15|0
1646061740000|2022-02-28 15:22:20|419.55|417.63|420.05|418.13|420.05|418.13|419.3|417.38|0
1646061750000|2022-02-28 15:22:30|419.8|417.88|418.31|416.39|419.8|417.88|418.31|416.39|0
1646061760000|2022-02-28 15:22:40|418.07|416.15|416.83|414.91|418.07|416.15|416.83|414.91|0
1646061770000|2022-02-28 15:22:50|417.57|415.65|418.56|416.64|418.56|416.64|417.57|415.65|0
1646061780000|2022-02-28 15:23:00|418.54|416.62|419.16|417.24|419.16|417.24|417.55|415.63|0
1646061790000|2022-02-28 15:23:10|419.78|417.86|420.77|418.85|420.77|418.85|419.78|417.86|0
1646061800000|2022-02-28 15:23:20|420.15|418.23|421.51|419.59|421.76|419.84|420.15|418.23|0
1646061810000|2022-02-28 15:23:30|421.02|419.1|420.03|418.11|421.02|419.1|420.03|418.11|0
1646061820000|2022-02-28 15:23:40|419.03|417.11|419.03|417.11|419.53|417.61|419.03|417.11|0
1646061830000|2022-02-28 15:23:50|419.78|417.86|420.27|418.35|420.27|418.35|419.78|417.86|0
1646061840000|2022-02-28 15:24:00|419.78|417.86|418.79|416.87|419.78|417.86|418.54|416.62|0
1646061850000|2022-02-28 15:24:10|420.52|418.6|420.77|418.85|421.02|419.1|420.27|418.35|0
1646061860000|2022-02-28 15:24:20|420.4|418.48|419.78|417.86|420.4|418.48|419.53|417.61|0
1646061870000|2022-02-28 15:24:30|419.03|417.11|418.29|416.37|419.28|417.36|418.29|416.37|0
1646061880000|2022-02-28 15:24:40|418.54|416.62|418.29|416.37|418.54|416.62|418.29|416.37|0
1646061890000|2022-02-28 15:24:50|417.92|416|419.16|417.24|419.16|417.24|417.92|416|0
1646061900000|2022-02-28 15:25:00|419.53|417.61|418.04|416.12|419.53|417.61|418.04|416.12|0
1646061910000|2022-02-28 15:25:10|418.54|416.62|419.03|417.11|419.03|417.11|418.54|416.62|0
1646061920000|2022-02-28 15:25:20|418.79|416.87|419.78|417.86|419.78|417.86|418.79|416.87|0
1646061930000|2022-02-28 15:25:30|419.53|417.61|419.03|417.11|420.52|418.6|419.03|417.11|0
1646061940000|2022-02-28 15:25:40|419.28|417.36|419.16|417.24|419.28|417.36|419.16|417.24|0
1646061950000|2022-02-28 15:25:50|419.53|417.61|419.78|417.86|419.78|417.86|419.28|417.36|0
1646061960000|2022-02-28 15:26:00|420.65|418.73|423.5|421.58|423.5|421.58|420.65|418.73|0
1646061970000|2022-02-28 15:26:10|422.75|420.83|423.13|421.21|423.13|421.21|422.26|420.34|0
1646061980000|2022-02-28 15:26:20|423.5|421.58|423|421.08|423.5|421.58|423|421.08|0
1646061990000|2022-02-28 15:26:30|423.25|421.33|422.75|420.83|423.63|421.71|422.75|420.83|0
1646062000000|2022-02-28 15:26:40|422.51|420.59|423.25|421.33|423.25|421.33|422.51|420.59|0
1646062010000|2022-02-28 15:26:50|423|421.08|421.76|419.84|423|421.08|421.76|419.84|0
1646062020000|2022-02-28 15:27:00|421.51|419.59|422.26|420.34|422.26|420.34|421.51|419.59|0
1646062030000|2022-02-28 15:27:10|423|421.08|421.51|419.59|423|421.08|421.51|419.59|0
1646062040000|2022-02-28 15:27:20|421.02|419.1|420.27|418.35|421.02|419.1|420.27|418.35|0
1646062050000|2022-02-28 15:27:30|420.03|418.11|420.52|418.6|420.52|418.6|420.03|418.11|0
1646062060000|2022-02-28 15:27:40|420.03|418.11|418.54|416.62|420.52|418.6|418.54|416.62|0
1646062070000|2022-02-28 15:27:50|418.29|416.37|417.05|415.13|418.29|416.37|417.05|415.13|0
1646062080000|2022-02-28 15:28:00|416.8|414.88|414.82|412.9|416.8|414.88|414.82|412.9|0
1646062090000|2022-02-28 15:28:10|415.56|413.64|415.56|413.64|416.56|414.64|415.56|413.64|0
1646062100000|2022-02-28 15:28:20|415.81|413.89|415.56|413.64|415.81|413.89|415.45|413.53|0
1646062110000|2022-02-28 15:28:30|415.32|413.4|416.8|414.88|416.8|414.88|415.32|413.4|0
1646062120000|2022-02-28 15:28:40|416.56|414.64|416.31|414.39|416.56|414.64|416.31|414.39|0
1646062130000|2022-02-28 15:28:50|416.56|414.64|415.56|413.64|416.56|414.64|414.57|412.65|0
1646062140000|2022-02-28 15:29:00|415.32|413.4|414.57|412.65|415.32|413.4|414.33|412.41|0
1646062150000|2022-02-28 15:29:10|414.08|412.16|414.14|412.22|414.82|412.9|414.08|412.16|0
1646062160000|2022-02-28 15:29:20|413.89|411.97|413.82|411.9|413.89|411.97|413.32|411.4|0
1646062170000|2022-02-28 15:29:30|414.31|412.39|416.29|414.37|416.29|414.37|414.31|412.39|0
1646062180000|2022-02-28 15:29:40|416.54|414.62|415.8|413.88|416.54|414.62|415.8|413.88|0
1646062190000|2022-02-28 15:29:50|416.77|414.85|418.75|416.83|418.75|416.83|416.77|414.85|0
1646062200000|2022-02-28 15:30:00|419.25|417.33|417.76|415.84|419.25|417.33|417.76|415.84|0
1646062210000|2022-02-28 15:30:10|418.01|416.09|417.51|415.59|418.01|416.09|417.14|415.22|0
1646062220000|2022-02-28 15:30:20|418.26|416.34|416.02|414.1|418.26|416.34|416.02|414.1|0
1646062230000|2022-02-28 15:30:30|416.27|414.35|415.03|413.11|416.27|414.35|415.03|413.11|0
1646062240000|2022-02-28 15:30:40|414.78|412.86|414.54|412.62|414.78|412.86|414.17|412.25|0
1646062250000|2022-02-28 15:30:50|414.04|412.12|414.04|412.12|414.42|412.5|414.04|412.12|0
1646062260000|2022-02-28 15:31:00|414.54|412.62|412.8|410.88|414.54|412.62|412.8|410.88|0
1646062270000|2022-02-28 15:31:10|413.3|411.38|413.18|411.26|413.3|411.38|412.68|410.76|0
1646062280000|2022-02-28 15:31:20|413.05|411.13|413.54|411.62|413.54|411.62|412.8|410.88|0
1646062290000|2022-02-28 15:31:30|414.78|412.86|413.3|411.38|414.78|412.86|413.3|411.38|0
1646062300000|2022-02-28 15:31:40|413.05|411.13|411.81|409.89|413.05|411.13|411.81|409.89|0
1646062310000|2022-02-28 15:31:50|412.06|410.14|412.06|410.14|412.31|410.39|412.06|410.14|0
1646062320000|2022-02-28 15:32:00|411.81|409.89|410.82|408.9|411.81|409.89|410.82|408.9|0
1646062330000|2022-02-28 15:32:10|410.32|408.4|410.82|408.9|411.07|409.15|410.32|408.4|0
1646062340000|2022-02-28 15:32:20|411.07|409.15|410.95|409.03|411.07|409.15|410.82|408.9|0
1646062350000|2022-02-28 15:32:30|411.56|409.64|411.81|409.89|411.81|409.89|411.56|409.64|0
1646062360000|2022-02-28 15:32:40|411.94|410.02|410.82|408.9|411.94|410.02|410.82|408.9|0
1646062370000|2022-02-28 15:32:50|411.07|409.15|409.83|407.91|411.07|409.15|409.58|407.66|0
1646062380000|2022-02-28 15:33:00|409.58|407.66|408.34|406.42|409.58|407.66|408.09|406.17|0
1646062390000|2022-02-28 15:33:10|407.85|405.93|407.6|405.68|407.85|405.93|407.35|405.43|0
1646062400000|2022-02-28 15:33:20|407.85|405.93|408.84|406.92|408.84|406.92|407.73|405.81|0
1646062410000|2022-02-28 15:33:30|408.34|406.42|407.98|406.06|409.08|407.16|407.98|406.06|0
1646062420000|2022-02-28 15:33:40|408.09|406.17|407.23|405.31|408.09|406.17|407.1|405.18|0
1646062430000|2022-02-28 15:33:50|407.35|405.43|406.11|404.19|407.35|405.43|406.11|404.19|0
1646062440000|2022-02-28 15:34:00|406.36|404.44|405.87|403.95|406.61|404.69|405.87|403.95|0
1646062450000|2022-02-28 15:34:10|406.11|404.19|407.23|405.31|407.35|405.43|406.11|404.19|0
1646062460000|2022-02-28 15:34:20|407.1|405.18|407.35|405.43|407.6|405.68|407.1|405.18|0
1646062470000|2022-02-28 15:34:30|407.1|405.18|412.06|410.14|412.06|410.14|407.1|405.18|0
1646062480000|2022-02-28 15:34:40|411.81|409.89|411.56|409.64|411.81|409.89|411.56|409.64|0
1646062490000|2022-02-28 15:34:50|411.31|409.39|412.8|410.88|413.3|411.38|411.31|409.39|0
1646062500000|2022-02-28 15:35:00|412.93|411.01|413.05|411.13|413.05|411.13|412.19|410.27|0
1646062510000|2022-02-28 15:35:10|412.8|410.88|409.83|407.91|412.8|410.88|409.83|407.91|0
1646062520000|2022-02-28 15:35:20|410.08|408.16|410.32|408.4|410.32|408.4|409.83|407.91|0
1646062530000|2022-02-28 15:35:30|409.58|407.66|410.08|408.16|410.08|408.16|409.58|407.66|0
1646062540000|2022-02-28 15:35:40|409.96|408.04|408.84|406.92|409.96|408.04|408.84|406.92|0
1646062550000|2022-02-28 15:35:50|408.34|406.42|406.86|404.94|408.34|406.42|406.86|404.94|0
1646062560000|2022-02-28 15:36:00|408.09|406.17|408.34|406.42|408.34|406.42|408.09|406.17|0
1646062570000|2022-02-28 15:36:10|407.35|405.43|408.59|406.67|408.59|406.67|407.35|405.43|0
1646062580000|2022-02-28 15:36:20|408.84|406.92|408.09|406.17|409.33|407.41|408.09|406.17|0
1646062590000|2022-02-28 15:36:30|407.35|405.43|406.86|404.94|407.35|405.43|406.86|404.94|0
1646062600000|2022-02-28 15:36:40|406.61|404.69|406.36|404.44|406.61|404.69|406.24|404.32|0
1646062610000|2022-02-28 15:36:50|406.11|404.19|404.38|402.46|406.11|404.19|404.38|402.46|0
1646062620000|2022-02-28 15:37:00|404.76|402.84|403.64|401.72|404.76|402.84|403.64|401.72|0
1646062630000|2022-02-28 15:37:10|403.39|401.47|406.61|404.69|406.61|404.69|403.39|401.47|0
1646062640000|2022-02-28 15:37:20|406.86|404.94|407.6|405.68|407.6|405.68|406.61|404.69|0
1646062650000|2022-02-28 15:37:30|406.86|404.94|406.74|404.82|406.86|404.94|406.61|404.69|0
1646062660000|2022-02-28 15:37:40|406.36|404.44|406.86|404.94|406.86|404.94|406.36|404.44|0
1646062670000|2022-02-28 15:37:50|407.35|405.43|406.86|404.94|407.35|405.43|406.86|404.94|0
1646062680000|2022-02-28 15:38:00|406.11|404.19|405.87|403.95|406.36|404.44|405.75|403.83|0
1646062690000|2022-02-28 15:38:10|406.36|404.44|403.14|401.22|406.36|404.44|403.14|401.22|0
1646062700000|2022-02-28 15:38:20|402.28|400.36|399.18|397.26|402.65|400.73|399.18|397.26|0
1646062710000|2022-02-28 15:38:30|398.44|396.52|399.18|397.26|399.43|397.51|398.44|396.52|0
1646062720000|2022-02-28 15:38:40|400.67|398.75|399.68|397.76|400.67|398.75|399.68|397.76|0
1646062730000|2022-02-28 15:38:50|399.43|397.51|400.42|398.5|401.66|399.74|399.43|397.51|0
1646062740000|2022-02-28 15:39:00|400.92|399|399.07|397.15|400.92|399|399.07|397.15|0
1646062750000|2022-02-28 15:39:10|399.68|397.76|399.43|397.51|399.93|398.01|399.43|397.51|0
1646062760000|2022-02-28 15:39:20|399.93|398.01|400.92|399|400.92|399|399.93|398.01|0
1646062770000|2022-02-28 15:39:30|400.42|398.5|400.17|398.25|400.67|398.75|400.17|398.25|0
1646062780000|2022-02-28 15:39:40|399.68|397.76|400.17|398.25|400.17|398.25|399.68|397.76|0
1646062790000|2022-02-28 15:39:50|399.93|398.01|399.68|397.76|399.93|398.01|399.68|397.76|0
1646062800000|2022-02-28 15:40:00|398.69|396.77|398.44|396.52|398.69|396.77|397.95|396.03|0
1646062810000|2022-02-28 15:40:10|398.2|396.28|400.17|398.25|400.17|398.25|398.2|396.28|0
1646062820000|2022-02-28 15:40:20|399.18|397.26|398.69|396.77|399.18|397.26|398.44|396.52|0
1646062830000|2022-02-28 15:40:30|398.44|396.52|398.2|396.28|398.82|396.9|398.2|396.28|0
1646062840000|2022-02-28 15:40:40|397.7|395.78|397.85|395.93|397.85|395.93|397.45|395.53|0
1646062850000|2022-02-28 15:40:50|397.35|395.43|396.07|394.15|397.35|395.43|395.94|394.02|0
1646062860000|2022-02-28 15:41:00|396.18|394.26|396.13|394.21|396.38|394.46|395.76|393.84|0
1646062870000|2022-02-28 15:41:10|395.14|393.22|392.39|390.47|395.14|393.22|391.9|389.98|0
1646062880000|2022-02-28 15:41:20|393.88|391.96|396.6|394.68|396.6|394.68|393.13|391.21|0
1646062890000|2022-02-28 15:41:30|395.49|393.57|397.09|395.17|397.09|395.17|395.49|393.57|0
1646062900000|2022-02-28 15:41:40|396.85|394.93|397.09|395.17|397.09|395.17|396.85|394.93|0
1646062910000|2022-02-28 15:41:50|396.85|394.93|395.36|393.44|396.85|394.93|395.36|393.44|0
1646062920000|2022-02-28 15:42:00|395.61|393.69|394.87|392.95|395.61|393.69|394.87|392.95|0
1646062930000|2022-02-28 15:42:10|395.11|393.19|395.61|393.69|395.61|393.69|394.37|392.45|0
1646062940000|2022-02-28 15:42:20|394.87|392.95|395.11|393.19|395.11|393.19|394.12|392.2|0
1646062950000|2022-02-28 15:42:30|395.36|393.44|393.38|391.46|395.36|393.44|393.38|391.46|0
1646062960000|2022-02-28 15:42:40|393.88|391.96|394.35|392.43|394.84|392.92|393.88|391.96|0
1646062970000|2022-02-28 15:42:50|394.1|392.18|392.94|391.02|394.18|392.26|392.94|391.02|0
1646062980000|2022-02-28 15:43:00|393.19|391.27|392.2|390.28|393.19|391.27|392.2|390.28|0
1646062990000|2022-02-28 15:43:10|392.45|390.53|390.96|389.04|392.45|390.53|390.96|389.04|0
1646063000000|2022-02-28 15:43:20|391.09|389.17|390.96|389.04|391.09|389.17|390.72|388.8|0
1646063010000|2022-02-28 15:43:30|390.72|388.8|390.96|389.04|391.21|389.29|390.72|388.8|0
1646063020000|2022-02-28 15:43:40|392.2|390.28|391.21|389.29|392.2|390.28|390.96|389.04|0
1646063030000|2022-02-28 15:43:50|392.2|390.28|391.71|389.79|392.45|390.53|391.71|389.79|0
1646063040000|2022-02-28 15:44:00|391.95|390.03|393.44|391.52|393.44|391.52|391.95|390.03|0
1646063050000|2022-02-28 15:44:10|394.18|392.26|394.43|392.51|394.43|392.51|394.18|392.26|0
1646063060000|2022-02-28 15:44:20|394.06|392.14|392.69|390.77|394.18|392.26|392.69|390.77|0
1646063070000|2022-02-28 15:44:30|392.2|390.28|392.33|390.41|392.69|390.77|392.2|390.28|0
1646063080000|2022-02-28 15:44:40|392.45|390.53|391.71|389.79|392.45|390.53|391.71|389.79|0
1646063090000|2022-02-28 15:44:50|391.59|389.67|391.46|389.54|391.59|389.67|391.46|389.54|0
1646063100000|2022-02-28 15:45:00|391.83|389.91|390.47|388.55|391.83|389.91|390.47|388.55|0
1646063110000|2022-02-28 15:45:10|390.22|388.3|389.48|387.56|390.47|388.55|389.23|387.31|0
1646063120000|2022-02-28 15:45:20|390.1|388.18|391.71|389.79|391.71|389.79|390.1|388.18|0
1646063130000|2022-02-28 15:45:30|391.95|390.03|392.2|390.28|392.2|390.28|391.34|389.42|0
1646063140000|2022-02-28 15:45:40|391.83|389.91|391.71|389.79|391.95|390.03|391.71|389.79|0
1646063150000|2022-02-28 15:45:50|391.21|389.29|391.46|389.54|391.46|389.54|391.21|389.29|0
1646063160000|2022-02-28 15:46:00|391.21|389.29|391.46|389.54|392.2|390.28|391.21|389.29|0
1646063170000|2022-02-28 15:46:10|391.95|390.03|391.46|389.54|392.69|390.77|391.46|389.54|0
1646063180000|2022-02-28 15:46:20|391.95|390.03|391.71|389.79|391.95|390.03|390.96|389.04|0
1646063190000|2022-02-28 15:46:30|392.2|390.28|392.2|390.28|392.2|390.28|391.95|390.03|0
1646063200000|2022-02-28 15:46:40|392.69|390.77|392.2|390.28|392.94|391.02|392.2|390.28|0
1646063210000|2022-02-28 15:46:50|392.94|391.02|392.23|390.31|392.94|391.02|392.2|390.28|0
1646063220000|2022-02-28 15:47:00|392.98|391.06|392.8|390.88|392.98|391.06|392.06|390.14|0
1646063230000|2022-02-28 15:47:10|392.42|390.5|391.88|389.96|392.42|390.5|391.88|389.96|0
1646063240000|2022-02-28 15:47:20|392.59|390.67|392.51|390.59|392.59|390.67|392.1|390.18|0
1646063250000|2022-02-28 15:47:30|392.64|390.72|392.26|390.34|392.89|390.97|392.26|390.34|0
1646063260000|2022-02-28 15:47:40|392.89|390.97|391.15|389.23|392.89|390.97|391.15|389.23|0
1646063270000|2022-02-28 15:47:50|391.27|389.35|394|392.08|394|392.08|391.27|389.35|0
1646063280000|2022-02-28 15:48:00|393.75|391.83|395.49|393.57|395.49|393.57|393.63|391.71|0
1646063290000|2022-02-28 15:48:10|394.99|393.07|395.73|393.81|395.98|394.06|394.87|392.95|0
1646063300000|2022-02-28 15:48:20|395.98|394.06|396.23|394.31|396.23|394.31|395.73|393.81|0
1646063310000|2022-02-28 15:48:30|395.98|394.06|394.74|392.82|395.98|394.06|394.74|392.82|0
1646063320000|2022-02-28 15:48:40|394|392.08|394|392.08|394.25|392.33|394|392.08|0
1646063330000|2022-02-28 15:48:50|394.49|392.57|396.48|394.56|396.48|394.56|394.49|392.57|0
1646063340000|2022-02-28 15:49:00|394.62|392.7|393.75|391.83|394.74|392.82|393.5|391.58|0
1646063350000|2022-02-28 15:49:10|394.25|392.33|394|392.08|394.37|392.45|394|392.08|0
1646063360000|2022-02-28 15:49:20|394.25|392.33|394.74|392.82|394.74|392.82|393.88|391.96|0
1646063370000|2022-02-28 15:49:30|393.75|391.83|394.37|392.45|394.62|392.7|393.75|391.83|0
1646063380000|2022-02-28 15:49:40|394.49|392.57|395.98|394.06|395.98|394.06|394.49|392.57|0
1646063390000|2022-02-28 15:49:50|396.23|394.31|395.98|394.06|396.36|394.44|395.98|394.06|0
1646063400000|2022-02-28 15:50:00|397.22|395.3|395.98|394.06|397.22|395.3|395.98|394.06|0
1646063410000|2022-02-28 15:50:10|396.48|394.56|396.73|394.81|397.47|395.55|396.48|394.56|0
1646063420000|2022-02-28 15:50:20|396.23|394.31|395.73|393.81|396.23|394.31|395.73|393.81|0
1646063430000|2022-02-28 15:50:30|395.98|394.06|395.86|393.94|395.98|394.06|395.86|393.94|0
1646063440000|2022-02-28 15:50:40|395.98|394.06|396.61|394.69|396.97|395.05|395.98|394.06|0
1646063450000|2022-02-28 15:50:50|397.47|395.55|397.72|395.8|397.97|396.05|397.47|395.55|0
1646063460000|2022-02-28 15:51:00|398.21|396.29|396.97|395.05|398.21|396.29|396.73|394.81|0
1646063470000|2022-02-28 15:51:10|395.49|393.57|397.47|395.55|397.47|395.55|395.49|393.57|0
1646063480000|2022-02-28 15:51:20|397.22|395.3|396.48|394.56|397.22|395.3|396.48|394.56|0
1646063490000|2022-02-28 15:51:30|395.73|393.81|394.25|392.33|395.73|393.81|394.25|392.33|0
1646063500000|2022-02-28 15:51:40|394.37|392.45|394.49|392.57|394.74|392.82|394.25|392.33|0
1646063510000|2022-02-28 15:51:50|394.74|392.82|394.25|392.33|394.74|392.82|393.88|391.96|0
1646063520000|2022-02-28 15:52:00|393.75|391.83|393.75|391.83|393.75|391.83|393.13|391.21|0
1646063530000|2022-02-28 15:52:10|394|392.08|392.51|390.59|394|392.08|392.14|390.22|0
1646063540000|2022-02-28 15:52:20|393.38|391.46|393.75|391.83|393.75|391.83|393.38|391.46|0
1646063550000|2022-02-28 15:52:30|392.89|390.97|391.65|389.73|392.89|390.97|391.65|389.73|0
1646063560000|2022-02-28 15:52:40|390.77|388.85|390.28|388.36|390.77|388.85|390.28|388.36|0
1646063570000|2022-02-28 15:52:50|390.53|388.61|390.77|388.85|391.02|389.1|390.53|388.61|0
1646063580000|2022-02-28 15:53:00|390.03|388.11|391.52|389.6|391.52|389.6|390.03|388.11|0
1646063590000|2022-02-28 15:53:10|392.26|390.34|392.51|390.59|392.51|390.59|391.9|389.98|0
1646063600000|2022-02-28 15:53:20|392.76|390.84|392.76|390.84|393.5|391.58|392.76|390.84|0
1646063610000|2022-02-28 15:53:30|392.64|390.72|394.37|392.45|394.37|392.45|392.64|390.72|0
1646063620000|2022-02-28 15:53:40|394.25|392.33|394.49|392.57|394.49|392.57|394.25|392.33|0
1646063630000|2022-02-28 15:53:50|394.99|393.07|394.99|393.07|394.99|393.07|394.74|392.82|0
1646063640000|2022-02-28 15:54:00|394.74|392.82|395.73|393.81|395.73|393.81|394.74|392.82|0
1646063650000|2022-02-28 15:54:10|394.49|392.57|394.49|392.57|395.12|393.2|394.25|392.33|0
1646063660000|2022-02-28 15:54:20|394.74|392.82|393.63|391.71|394.74|392.82|393.63|391.71|0
1646063670000|2022-02-28 15:54:30|394|392.08|393.75|391.83|394|392.08|393.5|391.58|0
1646063680000|2022-02-28 15:54:40|394|392.08|394.49|392.57|394.74|392.82|394|392.08|0
1646063690000|2022-02-28 15:54:50|394|392.08|394.74|392.82|395.24|393.32|394|392.08|0
1646063700000|2022-02-28 15:55:00|394.49|392.57|392.76|390.84|394.49|392.57|392.76|390.84|0
1646063710000|2022-02-28 15:55:10|393.5|391.58|392.01|390.09|393.5|391.58|391.77|389.85|0
1646063720000|2022-02-28 15:55:20|391.4|389.48|391.52|389.6|391.52|389.6|391.4|389.48|0
1646063730000|2022-02-28 15:55:30|392.26|390.34|391.77|389.85|392.26|390.34|391.77|389.85|0
1646063740000|2022-02-28 15:55:40|391.52|389.6|390.03|388.11|391.65|389.73|390.03|388.11|0
1646063750000|2022-02-28 15:55:50|389.78|387.86|390.03|388.11|390.03|388.11|389.78|387.86|0
1646063760000|2022-02-28 15:56:00|391.27|389.35|391.52|389.6|392.51|390.59|391.27|389.35|0
1646063770000|2022-02-28 15:56:10|392.01|390.09|391.52|389.6|392.76|390.84|391.52|389.6|0
1646063780000|2022-02-28 15:56:20|390.77|388.85|390.28|388.36|390.77|388.85|390.16|388.24|0
1646063790000|2022-02-28 15:56:30|390.53|388.61|389.78|387.86|390.53|388.61|389.78|387.86|0
1646063800000|2022-02-28 15:56:40|389.54|387.62|389.04|387.12|389.54|387.62|388.92|387|0
1646063810000|2022-02-28 15:56:50|387.55|385.63|386.32|384.4|387.55|385.63|386.07|384.15|0
1646063820000|2022-02-28 15:57:00|386.81|384.89|389.04|387.12|389.04|387.12|386.56|384.64|0
1646063830000|2022-02-28 15:57:10|388.92|387|389.66|387.74|390.03|388.11|388.54|386.62|0
1646063840000|2022-02-28 15:57:20|389.54|387.62|389.99|388.07|389.99|388.07|389.54|387.62|0
1646063850000|2022-02-28 15:57:30|390.48|388.56|390.48|388.56|390.48|388.56|390.23|388.31|0
1646063860000|2022-02-28 15:57:40|391.47|389.55|392.1|390.18|392.1|390.18|391.47|389.55|0
1646063870000|2022-02-28 15:57:50|391.97|390.05|391.72|389.8|392.22|390.3|391.72|389.8|0
1646063880000|2022-02-28 15:58:00|392.72|390.8|391.85|389.93|392.72|390.8|391.85|389.93|0
1646063890000|2022-02-28 15:58:10|392.47|390.55|392.72|390.8|392.96|391.04|392.47|390.55|0
1646063900000|2022-02-28 15:58:20|392.22|390.3|392.22|390.3|392.96|391.04|392.22|390.3|0
1646063910000|2022-02-28 15:58:30|392.47|390.55|391.72|389.8|392.72|390.8|391.72|389.8|0
1646063920000|2022-02-28 15:58:40|390.73|388.81|389.87|387.95|390.98|389.06|389.87|387.95|0
1646063930000|2022-02-28 15:58:50|388.75|386.83|388.75|386.83|388.75|386.83|388.75|386.83|0
1646063940000|2022-02-28 15:59:00|388.99|387.07|389.24|387.32|389.99|388.07|388.25|386.33|0
1646063950000|2022-02-28 15:59:10|389.49|387.57|389.74|387.82|389.74|387.82|388.99|387.07|0
1646063960000|2022-02-28 15:59:20|389.24|387.32|390.23|388.31|390.23|388.31|389.24|387.32|0
1646063970000|2022-02-28 15:59:30|390.48|388.56|389.99|388.07|390.48|388.56|389.74|387.82|0
1646063980000|2022-02-28 15:59:40|389.87|387.95|390.23|388.31|390.23|388.31|389.37|387.45|0
1646063990000|2022-02-28 15:59:50|389.99|388.07|388.99|387.07|389.99|388.07|388.99|387.07|0
1646064000000|2022-02-28 16:00:00|387.76|385.84|387.51|385.59|387.76|385.84|387.39|385.47|0
1646064010000|2022-02-28 16:00:10|390.23|388.31|389.49|387.57|390.23|388.31|389.49|387.57|0
1646064020000|2022-02-28 16:00:20|389.99|388.07|389.99|388.07|390.23|388.31|389.74|387.82|0
1646064030000|2022-02-28 16:00:30|389.74|387.82|389.12|387.2|389.74|387.82|389.12|387.2|0
1646064040000|2022-02-28 16:00:40|388.5|386.58|386.76|384.84|388.5|386.58|386.76|384.84|0
1646064050000|2022-02-28 16:00:50|387.76|385.84|388.25|386.33|388.25|386.33|387.76|385.84|0
1646064060000|2022-02-28 16:01:00|387.64|385.72|388.13|386.21|388.5|386.58|387.64|385.72|0
1646064070000|2022-02-28 16:01:10|388|386.08|387.01|385.09|388.5|386.58|387.01|385.09|0
1646064080000|2022-02-28 16:01:20|386.27|384.35|386.76|384.84|386.76|384.84|385.77|383.85|0
1646064090000|2022-02-28 16:01:30|386.52|384.6|387.26|385.34|387.51|385.59|386.52|384.6|0
1646064100000|2022-02-28 16:01:40|387.76|385.84|387.64|385.72|387.76|385.84|387.01|385.09|0
1646064110000|2022-02-28 16:01:50|388.25|386.33|387.76|385.84|388.25|386.33|387.76|385.84|0
1646064120000|2022-02-28 16:02:00|386.89|384.97|387.76|385.84|387.76|385.84|386.27|384.35|0
1646064130000|2022-02-28 16:02:10|387.64|385.72|388.38|386.46|388.38|386.46|387.01|385.09|0
1646064140000|2022-02-28 16:02:20|387.88|385.96|387.76|385.84|388.13|386.21|387.76|385.84|0
1646064150000|2022-02-28 16:02:30|386.89|384.97|385.9|383.98|386.89|384.97|385.9|383.98|0
1646064160000|2022-02-28 16:02:40|386.02|384.1|384.78|382.86|386.02|384.1|384.78|382.86|0
1646064170000|2022-02-28 16:02:50|385.65|383.73|385.41|383.49|385.77|383.85|385.41|383.49|0
1646064180000|2022-02-28 16:03:00|385.9|383.98|387.51|385.59|387.51|385.59|385.52|383.6|0
1646064190000|2022-02-28 16:03:10|388|386.08|388.5|386.58|389.24|387.32|388|386.08|0
1646064200000|2022-02-28 16:03:20|388.99|387.07|388.63|386.71|388.99|387.07|388.5|386.58|0
1646064210000|2022-02-28 16:03:30|387.75|385.83|388.25|386.33|388.5|386.58|387.75|385.83|0
1646064220000|2022-02-28 16:03:40|387.26|385.34|385.52|383.6|387.26|385.34|385.52|383.6|0
1646064230000|2022-02-28 16:03:50|386.27|384.35|385.52|383.6|386.27|384.35|384.78|382.86|0
1646064240000|2022-02-28 16:04:00|385.03|383.11|384.91|382.99|385.28|383.36|384.91|382.99|0
1646064250000|2022-02-28 16:04:10|385.03|383.11|383.79|381.87|385.03|383.11|383.79|381.87|0
1646064260000|2022-02-28 16:04:20|383.05|381.13|384.29|382.37|384.29|382.37|383.05|381.13|0
1646064270000|2022-02-28 16:04:30|384.04|382.12|383.92|382|384.04|382.12|383.54|381.62|0
1646064280000|2022-02-28 16:04:40|384.66|382.74|384.53|382.61|384.66|382.74|384.53|382.61|0
1646064290000|2022-02-28 16:04:50|384.66|382.74|385.28|383.36|385.52|383.6|384.66|382.74|0
1646064300000|2022-02-28 16:05:00|386.02|384.1|386.52|384.6|386.52|384.6|385.9|383.98|0
1646064310000|2022-02-28 16:05:10|387.51|385.59|388.13|386.21|388.38|386.46|387.51|385.59|0
1646064320000|2022-02-28 16:05:20|388.5|386.58|388.75|386.83|388.75|386.83|388.5|386.58|0
1646064330000|2022-02-28 16:05:30|388.13|386.21|388.13|386.21|388.5|386.58|388.13|386.21|0
1646064340000|2022-02-28 16:05:40|387.88|385.96|387.51|385.59|387.88|385.96|387.01|385.09|0
1646064350000|2022-02-28 16:05:50|387.75|385.83|387.26|385.34|387.75|385.83|387.26|385.34|0
1646064360000|2022-02-28 16:06:00|388|386.08|388.25|386.33|388.63|386.71|388|386.08|0
1646064370000|2022-02-28 16:06:10|388.63|386.71|388.99|387.07|389.49|387.57|388.63|386.71|0
1646064380000|2022-02-28 16:06:20|388.75|386.83|387.75|385.83|388.75|386.83|387.75|385.83|0
1646064390000|2022-02-28 16:06:30|388|386.08|387.75|385.83|388.25|386.33|387.51|385.59|0
1646064400000|2022-02-28 16:06:40|387.01|385.09|387.01|385.09|387.26|385.34|387.01|385.09|0
1646064410000|2022-02-28 16:06:50|388.25|386.33|389.24|387.32|389.24|387.32|388.25|386.33|0
1646064420000|2022-02-28 16:07:00|388.75|386.83|390.23|388.31|390.36|388.44|388.75|386.83|0
1646064430000|2022-02-28 16:07:10|389.99|388.07|389.99|388.07|389.99|388.07|389.24|387.32|0
1646064440000|2022-02-28 16:07:20|389.24|387.32|388.5|386.58|389.24|387.32|388.25|386.33|0
1646064450000|2022-02-28 16:07:30|388.25|386.33|388.99|387.07|388.99|387.07|388.25|386.33|0
1646064460000|2022-02-28 16:07:40|389.12|387.2|389.12|387.2|389.12|387.2|388.99|387.07|0
1646064470000|2022-02-28 16:07:50|389.24|387.32|388.38|386.46|389.24|387.32|388.38|386.46|0
1646064480000|2022-02-28 16:08:00|388.25|386.33|388.99|387.07|388.99|387.07|388|386.08|0
1646064490000|2022-02-28 16:08:10|389.12|387.2|388.25|386.33|389.12|387.2|387.75|385.83|0
1646064500000|2022-02-28 16:08:20|388.99|387.07|388.99|387.07|389.49|387.57|388.99|387.07|0
1646064510000|2022-02-28 16:08:30|388.5|386.58|388.99|387.07|388.99|387.07|388.25|386.33|0
1646064520000|2022-02-28 16:08:40|388.5|386.58|389.99|388.07|389.99|388.07|388.5|386.58|0
1646064530000|2022-02-28 16:08:50|389.87|387.95|388.75|386.83|389.87|387.95|388.75|386.83|0
1646064540000|2022-02-28 16:09:00|388.88|386.96|390.48|388.56|390.48|388.56|388.88|386.96|0
1646064550000|2022-02-28 16:09:10|390.73|388.81|390.36|388.44|390.73|388.81|390.36|388.44|0
1646064560000|2022-02-28 16:09:20|390.23|388.31|390.48|388.56|390.48|388.56|390.23|388.31|0
1646064570000|2022-02-28 16:09:30|390.23|388.31|390.23|388.31|390.61|388.69|389.87|387.95|0
1646064580000|2022-02-28 16:09:40|390.48|388.56|389.62|387.7|390.48|388.56|389.62|387.7|0
1646064590000|2022-02-28 16:09:50|389.24|387.32|388.38|386.46|389.49|387.57|388.38|386.46|0
1646064600000|2022-02-28 16:10:00|388.25|386.33|388.63|386.71|388.63|386.71|388|386.08|0
1646064610000|2022-02-28 16:10:10|388|386.08|388.5|386.58|388.5|386.58|387.88|385.96|0
1646064620000|2022-02-28 16:10:20|388.75|386.83|388|386.08|388.75|386.83|387.75|385.83|0
1646064630000|2022-02-28 16:10:30|388.75|386.83|388.99|387.07|388.99|387.07|388.5|386.58|0
1646064640000|2022-02-28 16:10:40|388.75|386.83|390.98|389.06|390.98|389.06|388.5|386.58|0
1646064650000|2022-02-28 16:10:50|390.73|388.81|391.47|389.55|391.47|389.55|390.73|388.81|0
1646064660000|2022-02-28 16:11:00|391.85|389.93|392.71|390.79|392.71|390.79|391.85|389.93|0
1646064670000|2022-02-28 16:11:10|392.96|391.04|391.97|390.05|392.96|391.04|391.97|390.05|0
1646064680000|2022-02-28 16:11:20|391.23|389.31|390.23|388.31|391.23|389.31|390.23|388.31|0
1646064690000|2022-02-28 16:11:30|390.73|388.81|391.23|389.31|391.23|389.31|390.48|388.56|0
1646064700000|2022-02-28 16:11:40|390.48|388.56|390.61|388.69|390.73|388.81|390.36|388.44|0
1646064710000|2022-02-28 16:11:50|389.49|387.57|387.01|385.09|389.49|387.57|387.01|385.09|0
1646064720000|2022-02-28 16:12:00|388|386.08|386.76|384.84|388|386.08|386.76|384.84|0
1646064730000|2022-02-28 16:12:10|386.15|384.23|384.53|382.61|386.15|384.23|384.53|382.61|0
1646064740000|2022-02-28 16:12:20|384.78|382.86|385.77|383.85|385.77|383.85|384.78|382.86|0
1646064750000|2022-02-28 16:12:30|386.51|384.59|385.52|383.6|386.51|384.59|385.52|383.6|0
1646064760000|2022-02-28 16:12:40|385.77|383.85|386.76|384.84|386.76|384.84|385.77|383.85|0
1646064770000|2022-02-28 16:12:50|385.77|383.85|386.51|384.59|386.51|384.59|385.77|383.85|0
1646064780000|2022-02-28 16:13:00|385.52|383.6|385.52|383.6|385.52|383.6|384.78|382.86|0
1646064790000|2022-02-28 16:13:10|385.28|383.36|384.78|382.86|385.28|383.36|384.53|382.61|0
1646064800000|2022-02-28 16:13:20|385.77|383.85|386.51|384.59|386.89|384.97|385.77|383.85|0
1646064810000|2022-02-28 16:13:30|387.01|385.09|387.01|385.09|387.51|385.59|386.76|384.84|0
1646064820000|2022-02-28 16:13:40|386.64|384.72|387.01|385.09|387.26|385.34|386.64|384.72|0
1646064830000|2022-02-28 16:13:50|387.64|385.72|386.02|384.1|387.64|385.72|386.02|384.1|0
1646064840000|2022-02-28 16:14:00|386.64|384.72|386.76|384.84|387.51|385.59|386.64|384.72|0
1646064850000|2022-02-28 16:14:10|388|386.08|387.51|385.59|388|386.08|386.76|384.84|0
1646064860000|2022-02-28 16:14:20|387.01|385.09|386.27|384.35|387.51|385.59|386.27|384.35|0
1646064870000|2022-02-28 16:14:30|387.51|385.59|388.75|386.83|388.75|386.83|387.51|385.59|0
1646064880000|2022-02-28 16:14:40|388.25|386.33|389.49|387.57|389.49|387.57|388.25|386.33|0
1646064890000|2022-02-28 16:14:50|389.74|387.82|390.23|388.31|390.23|388.31|389.74|387.82|0
1646064900000|2022-02-28 16:15:00|389.87|387.95|388.25|386.33|389.87|387.95|388.25|386.33|0
1646064910000|2022-02-28 16:15:10|388.75|386.83|388|386.08|388.75|386.83|388|386.08|0
1646064920000|2022-02-28 16:15:20|387.51|385.59|388.99|387.07|388.99|387.07|387.51|385.59|0
1646064930000|2022-02-28 16:15:30|389.49|387.57|389.99|388.07|389.99|388.07|389.24|387.32|0
1646064940000|2022-02-28 16:15:40|390.23|388.31|389.49|387.57|390.23|388.31|389.49|387.57|0
1646064950000|2022-02-28 16:15:50|388.99|387.07|388.75|386.83|388.99|387.07|388.75|386.83|0
1646064960000|2022-02-28 16:16:00|388.25|386.33|388.75|386.83|389.24|387.32|388.25|386.33|0
1646064970000|2022-02-28 16:16:10|389.49|387.57|388.99|387.07|389.49|387.57|388.25|386.33|0
1646064980000|2022-02-28 16:16:20|388.75|386.83|388.25|386.33|388.75|386.83|388.25|386.33|0
1646064990000|2022-02-28 16:16:30|388|386.08|386.51|384.59|388|386.08|386.51|384.59|0
1646065000000|2022-02-28 16:16:40|387.26|385.34|386.51|384.59|387.26|385.34|386.51|384.59|0
1646065010000|2022-02-28 16:16:50|385.28|383.36|386.02|384.1|386.02|384.1|385.28|383.36|0
1646065020000|2022-02-28 16:17:00|386.51|384.59|385.77|383.85|386.51|384.59|385.4|383.48|0
1646065030000|2022-02-28 16:17:10|385.52|383.6|385.77|383.85|386.51|384.59|385.52|383.6|0
1646065040000|2022-02-28 16:17:20|386.02|384.1|388|386.08|388|386.08|386.02|384.1|0
1646065050000|2022-02-28 16:17:30|388.25|386.33|387.75|385.83|388.63|386.71|387.75|385.83|0
1646065060000|2022-02-28 16:17:40|387.64|385.72|386.02|384.1|387.64|385.72|386.02|384.1|0
1646065070000|2022-02-28 16:17:50|385.77|383.85|386.27|384.35|386.27|384.35|385.77|383.85|0
1646065080000|2022-02-28 16:18:00|387.51|385.59|387.51|385.59|388.5|386.58|387.51|385.59|0
1646065090000|2022-02-28 16:18:10|388|386.08|387.51|385.59|388|386.08|387.51|385.59|0
1646065100000|2022-02-28 16:18:20|387.75|385.83|385.52|383.6|387.75|385.83|385.52|383.6|0
1646065110000|2022-02-28 16:18:30|383.05|381.13|380.45|378.53|383.05|381.13|380.45|378.53|0
1646065120000|2022-02-28 16:18:40|380.32|378.4|381.31|379.39|382.05|380.13|380.32|378.4|0
1646065130000|2022-02-28 16:18:50|381.19|379.27|381.06|379.14|381.31|379.39|381.06|379.14|0
1646065140000|2022-02-28 16:19:00|381.31|379.39|382.05|380.13|382.05|380.13|381.19|379.27|0
1646065150000|2022-02-28 16:19:10|382.3|380.38|382.05|380.13|382.3|380.38|381.81|379.89|0
1646065160000|2022-02-28 16:19:20|382.8|380.88|379.83|377.91|382.8|380.88|379.83|377.91|0
1646065170000|2022-02-28 16:19:30|378.96|377.04|380.07|378.15|380.07|378.15|378.96|377.04|0
1646065180000|2022-02-28 16:19:40|380.32|378.4|381.56|379.64|381.56|379.64|380.32|378.4|0
1646065190000|2022-02-28 16:19:50|382.8|380.88|382.05|380.13|382.8|380.88|382.05|380.13|0
1646065200000|2022-02-28 16:20:00|382.8|380.88|381.81|379.89|382.8|380.88|381.81|379.89|0
1646065210000|2022-02-28 16:20:10|380.45|378.53|381.81|379.89|382.05|380.13|380.45|378.53|0
1646065220000|2022-02-28 16:20:20|381.06|379.14|382.18|380.26|382.18|380.26|381.06|379.14|0
1646065230000|2022-02-28 16:20:30|382.55|380.63|382.3|380.38|382.55|380.63|382.05|380.13|0
1646065240000|2022-02-28 16:20:40|381.56|379.64|380.82|378.9|381.56|379.64|380.82|378.9|0
1646065250000|2022-02-28 16:20:50|380.32|378.4|379.58|377.66|380.32|378.4|379.33|377.41|0
1646065260000|2022-02-28 16:21:00|378.09|376.17|379.33|377.41|379.33|377.41|378.09|376.17|0
1646065270000|2022-02-28 16:21:10|378.84|376.92|379.46|377.54|379.46|377.54|378.84|376.92|0
1646065280000|2022-02-28 16:21:20|379.33|377.41|379.33|377.41|379.58|377.66|379.33|377.41|0
1646065290000|2022-02-28 16:21:30|381.06|379.14|381.56|379.64|381.56|379.64|381.06|379.14|0
1646065300000|2022-02-28 16:21:40|381.31|379.39|379.46|377.54|381.31|379.39|379.46|377.54|0
1646065310000|2022-02-28 16:21:50|378.72|376.8|380.32|378.4|380.32|378.4|378.72|376.8|0
1646065320000|2022-02-28 16:22:00|380.57|378.65|379.58|377.66|380.57|378.65|379.33|377.41|0
1646065330000|2022-02-28 16:22:10|379.08|377.16|379.58|377.66|380.82|378.9|379.08|377.16|0
1646065340000|2022-02-28 16:22:20|379.33|377.41|378.34|376.42|379.58|377.66|378.34|376.42|0
1646065350000|2022-02-28 16:22:30|378.47|376.55|378.59|376.67|379.08|377.16|378.47|376.55|0
1646065360000|2022-02-28 16:22:40|378.09|376.17|376.36|374.44|378.09|376.17|376.36|374.44|0
1646065370000|2022-02-28 16:22:50|376.49|374.57|376.61|374.69|376.61|374.69|376.11|374.19|0
1646065380000|2022-02-28 16:23:00|376.74|374.82|377.6|375.68|377.6|375.68|376.74|374.82|0
1646065390000|2022-02-28 16:23:10|377.85|375.93|377.85|375.93|378.34|376.42|377.85|375.93|0
1646065400000|2022-02-28 16:23:20|377.6|375.68|376.86|374.94|377.6|375.68|376.86|374.94|0
1646065410000|2022-02-28 16:23:30|376.36|374.44|376.11|374.19|376.61|374.69|376.11|374.19|0
1646065420000|2022-02-28 16:23:40|376.36|374.44|375.87|373.95|376.36|374.44|375.62|373.7|0
1646065430000|2022-02-28 16:23:50|376.11|374.19|374.88|372.96|376.11|374.19|374.88|372.96|0
1646065440000|2022-02-28 16:24:00|375.12|373.2|376.11|374.19|376.61|374.69|375.12|373.2|0
1646065450000|2022-02-28 16:24:10|376.36|374.44|376.11|374.19|376.36|374.44|376.11|374.19|0
1646065460000|2022-02-28 16:24:20|375.87|373.95|375.62|373.7|376.11|374.19|375.62|373.7|0
1646065470000|2022-02-28 16:24:30|375.87|373.95|375.62|373.7|375.87|373.95|375.62|373.7|0
1646065480000|2022-02-28 16:24:40|375.12|373.2|374.88|372.96|375.25|373.33|374.88|372.96|0
1646065490000|2022-02-28 16:24:50|375.12|373.2|374.63|372.71|375.12|373.2|374.63|372.71|0
1646065500000|2022-02-28 16:25:00|374.88|372.96|375.12|373.2|375.37|373.45|374.63|372.71|0
1646065510000|2022-02-28 16:25:10|375.37|373.45|375.12|373.2|375.62|373.7|375.12|373.2|0
1646065520000|2022-02-28 16:25:20|374.88|372.96|374.88|372.96|374.88|372.96|374.63|372.71|0
1646065530000|2022-02-28 16:25:30|375.37|373.45|375.37|373.45|375.87|373.95|375.37|373.45|0
1646065540000|2022-02-28 16:25:40|375.62|373.7|377.1|375.18|377.1|375.18|375.62|373.7|0
1646065550000|2022-02-28 16:25:50|377.6|375.68|377.1|375.18|377.6|375.68|377.1|375.18|0
1646065560000|2022-02-28 16:26:00|377.35|375.43|376.36|374.44|377.35|375.43|376.36|374.44|0
1646065570000|2022-02-28 16:26:10|376.86|374.94|376.36|374.44|376.86|374.94|376.36|374.44|0
1646065580000|2022-02-28 16:26:20|376.49|374.57|376.61|374.69|376.61|374.69|376.11|374.19|0
1646065590000|2022-02-28 16:26:30|375.12|373.2|372.65|370.73|375.12|373.2|372.65|370.73|0
1646065600000|2022-02-28 16:26:40|372.16|370.24|372.9|370.98|372.9|370.98|372.16|370.24|0
1646065610000|2022-02-28 16:26:50|371.91|369.99|372.79|370.87|372.9|370.98|371.91|369.99|0
1646065620000|2022-02-28 16:27:00|373.17|371.25|372.64|370.72|373.29|371.37|372.64|370.72|0
1646065630000|2022-02-28 16:27:10|372.77|370.85|372.79|370.87|372.79|370.87|372.64|370.72|0
1646065640000|2022-02-28 16:27:20|374.27|372.35|375.16|373.24|375.16|373.24|374.03|372.11|0
1646065650000|2022-02-28 16:27:30|375.14|373.22|375.89|373.97|375.89|373.97|375.14|373.22|0
1646065660000|2022-02-28 16:27:40|376.14|374.22|376.19|374.27|376.63|374.71|376.14|374.22|0
1646065670000|2022-02-28 16:27:50|375.33|373.41|375.2|373.28|375.33|373.41|374.95|373.03|0
1646065680000|2022-02-28 16:28:00|375.45|373.53|373.73|371.81|375.45|373.53|373.73|371.81|0
1646065690000|2022-02-28 16:28:10|374.23|372.31|374.23|372.31|374.36|372.44|373.73|371.81|0
1646065700000|2022-02-28 16:28:20|373.98|372.06|372.99|371.07|373.98|372.06|372.99|371.07|0
1646065710000|2022-02-28 16:28:30|372.49|370.57|372.38|370.46|372.74|370.82|371.75|369.83|0
1646065720000|2022-02-28 16:28:40|371.25|369.33|371.75|369.83|372|370.08|371.25|369.33|0
1646065730000|2022-02-28 16:28:50|371.25|369.33|369.52|367.6|371.25|369.33|369.52|367.6|0
1646065740000|2022-02-28 16:29:00|369.77|367.85|370.51|368.59|370.51|368.59|369.77|367.85|0
1646065750000|2022-02-28 16:29:10|370.76|368.84|371.5|369.58|371.5|369.58|370.76|368.84|0
1646065760000|2022-02-28 16:29:20|370.76|368.84|369.77|367.85|370.76|368.84|369.77|367.85|0
1646065770000|2022-02-28 16:29:30|369.52|367.6|369.77|367.85|369.77|367.85|369.52|367.6|0
1646065780000|2022-02-28 16:29:40|370.26|368.34|370.02|368.1|370.51|368.59|370.02|368.1|0
1646065790000|2022-02-28 16:29:50|370.51|368.59|371.25|369.33|371.5|369.58|370.51|368.59|0
1646065800000|2022-02-28 16:30:00|371.5|369.58|372.74|370.82|372.74|370.82|371.25|369.33|0
1646065810000|2022-02-28 16:30:10|372.13|370.21|372.25|370.33|372.74|370.82|372.13|370.21|0
1646065820000|2022-02-28 16:30:20|371.75|369.83|371.63|369.71|371.75|369.83|371.63|369.71|0
1646065830000|2022-02-28 16:30:30|371.5|369.58|371.38|369.46|371.75|369.83|371.38|369.46|0
1646065840000|2022-02-28 16:30:40|371.25|369.33|371.5|369.58|371.5|369.58|371.01|369.09|0
1646065850000|2022-02-28 16:30:50|371.75|369.83|370.76|368.84|371.75|369.83|370.76|368.84|0
1646065860000|2022-02-28 16:31:00|371.01|369.09|371.01|369.09|371.01|369.09|371.01|369.09|0
1646065870000|2022-02-28 16:31:10|371.25|369.33|370.39|368.47|371.25|369.33|369.77|367.85|0
1646065880000|2022-02-28 16:31:20|370.26|368.34|369.52|367.6|370.26|368.34|369.52|367.6|0
1646065890000|2022-02-28 16:31:30|369.27|367.35|368.03|366.11|369.27|367.35|368.03|366.11|0
1646065900000|2022-02-28 16:31:40|368.53|366.61|368.16|366.24|368.53|366.61|368.03|366.11|0
1646065910000|2022-02-28 16:31:50|368.28|366.36|369.02|367.1|369.52|367.6|368.28|366.36|0
1646065920000|2022-02-28 16:32:00|369.27|367.35|369.77|367.85|369.77|367.85|369.02|367.1|0
1646065930000|2022-02-28 16:32:10|370.02|368.1|370.51|368.59|370.51|368.59|370.02|368.1|0
1646065940000|2022-02-28 16:32:20|369.77|367.85|369.02|367.1|370.02|368.1|369.02|367.1|0
1646065950000|2022-02-28 16:32:30|368.78|366.86|368.78|366.86|368.78|366.86|368.28|366.36|0
1646065960000|2022-02-28 16:32:40|368.03|366.11|367.79|365.87|368.03|366.11|367.17|365.25|0
1646065970000|2022-02-28 16:32:50|367.29|365.37|366.8|364.88|367.54|365.62|366.8|364.88|0
1646065980000|2022-02-28 16:33:00|367.17|365.25|367.54|365.62|367.54|365.62|367.04|365.12|0
1646065990000|2022-02-28 16:33:10|368.41|366.49|368.03|366.11|368.41|366.49|368.03|366.11|0
1646066000000|2022-02-28 16:33:20|367.91|365.99|368.53|366.61|368.53|366.61|367.79|365.87|0
1646066010000|2022-02-28 16:33:30|368.03|366.11|368.53|366.61|368.53|366.61|368.03|366.11|0
1646066020000|2022-02-28 16:33:40|368.28|366.36|368.53|366.61|368.53|366.61|368.03|366.11|0
1646066030000|2022-02-28 16:33:50|369.02|367.1|368.28|366.36|369.02|367.1|367.79|365.87|0
1646066040000|2022-02-28 16:34:00|368.03|366.11|367.04|365.12|368.03|366.11|367.04|365.12|0
1646066050000|2022-02-28 16:34:10|366.79|364.87|367.04|365.12|367.04|365.12|366.79|364.87|0
1646066060000|2022-02-28 16:34:20|366.55|364.63|368.03|366.11|368.03|366.11|366.55|364.63|0
1646066070000|2022-02-28 16:34:30|368.53|366.61|368.78|366.86|369.27|367.35|368.53|366.61|0
1646066080000|2022-02-28 16:34:40|369.27|367.35|371.5|369.58|371.5|369.58|369.27|367.35|0
1646066090000|2022-02-28 16:34:50|371.75|369.83|372.49|370.57|372.49|370.57|371.75|369.83|0
1646066100000|2022-02-28 16:35:00|371.75|369.83|371.5|369.58|372.49|370.57|371.5|369.58|0
1646066110000|2022-02-28 16:35:10|371.75|369.83|372.74|370.82|372.74|370.82|371.75|369.83|0
1646066120000|2022-02-28 16:35:20|372.87|370.95|373.37|371.45|373.37|371.45|372.87|370.95|0
1646066130000|2022-02-28 16:35:30|373.49|371.57|373.73|371.81|373.73|371.81|373.49|371.57|0
1646066140000|2022-02-28 16:35:40|373.37|371.45|373.73|371.81|373.73|371.81|373.24|371.32|0
1646066150000|2022-02-28 16:35:50|374.23|372.31|373.49|371.57|374.23|372.31|373.49|371.57|0
1646066160000|2022-02-28 16:36:00|373.12|371.2|372.49|370.57|373.12|371.2|372.49|370.57|0
1646066170000|2022-02-28 16:36:10|371.25|369.33|371.75|369.83|372|370.08|371.14|369.22|0
1646066180000|2022-02-28 16:36:20|372.13|370.21|372.49|370.57|372.99|371.07|372.13|370.21|0
1646066190000|2022-02-28 16:36:30|371.88|369.96|370.64|368.72|371.88|369.96|370.64|368.72|0
1646066200000|2022-02-28 16:36:40|370.51|368.59|371.01|369.09|371.01|369.09|370.51|368.59|0
1646066210000|2022-02-28 16:36:50|372|370.08|372|370.08|372.49|370.57|372|370.08|0
1646066220000|2022-02-28 16:37:00|371.75|369.83|372.25|370.33|372.25|370.33|371.5|369.58|0
1646066230000|2022-02-28 16:37:10|371.88|369.96|372.74|370.82|373.24|371.32|371.88|369.96|0
1646066240000|2022-02-28 16:37:20|372.49|370.57|373.12|371.2|373.12|371.2|372.25|370.33|0
1646066250000|2022-02-28 16:37:30|372.62|370.7|374.23|372.31|374.23|372.31|372.62|370.7|0
1646066260000|2022-02-28 16:37:40|374.48|372.56|374.52|372.6|374.72|372.8|373.98|372.06|0
1646066270000|2022-02-28 16:37:50|374.77|372.85|375.02|373.1|375.02|373.1|374.52|372.6|0
1646066280000|2022-02-28 16:38:00|375.27|373.35|375.76|373.84|375.76|373.84|375.27|373.35|0
1646066290000|2022-02-28 16:38:10|377.5|375.58|377|375.08|377.74|375.82|377|375.08|0
1646066300000|2022-02-28 16:38:20|376.75|374.83|376.75|374.83|376.75|374.83|376.75|374.83|0
1646066310000|2022-02-28 16:38:30|377|375.08|377.25|375.33|377.25|375.33|376.88|374.96|0
1646066320000|2022-02-28 16:38:40|377.05|375.13|376.8|374.88|377.05|375.13|376.8|374.88|0
1646066330000|2022-02-28 16:38:50|376.55|374.63|377.79|375.87|377.79|375.87|376.55|374.63|0
1646066340000|2022-02-28 16:39:00|377.67|375.75|376.55|374.63|377.67|375.75|376.3|374.38|0
1646066350000|2022-02-28 16:39:10|376.3|374.38|376.06|374.14|376.3|374.38|375.56|373.64|0
1646066360000|2022-02-28 16:39:20|376.18|374.26|375.07|373.15|376.18|374.26|375.07|373.15|0
1646066370000|2022-02-28 16:39:30|376.06|374.14|376.3|374.38|376.3|374.38|376.06|374.14|0
1646066380000|2022-02-28 16:39:40|376.55|374.63|378.78|376.86|378.78|376.86|376.55|374.63|0
1646066390000|2022-02-28 16:39:50|378.17|376.25|378.28|376.36|378.28|376.36|378.04|376.12|0
1646066400000|2022-02-28 16:40:00|378.53|376.61|378.41|376.49|378.53|376.61|377.54|375.62|0
1646066410000|2022-02-28 16:40:10|378.53|376.61|377.54|375.62|378.53|376.61|377.54|375.62|0
1646066420000|2022-02-28 16:40:20|377.92|376|377.92|376|378.41|376.49|377.92|376|0
1646066430000|2022-02-28 16:40:30|378.04|376.12|378.04|376.12|378.04|376.12|377.54|375.62|0
1646066440000|2022-02-28 16:40:40|378.53|376.61|380.51|378.59|380.51|378.59|378.53|376.61|0
1646066450000|2022-02-28 16:40:50|379.65|377.73|378.53|376.61|379.65|377.73|378.53|376.61|0
1646066460000|2022-02-28 16:41:00|378.78|376.86|377.79|375.87|378.78|376.86|377.79|375.87|0
1646066470000|2022-02-28 16:41:10|378.04|376.12|378.17|376.25|378.53|376.61|378.04|376.12|0
1646066480000|2022-02-28 16:41:20|378.04|376.12|378.04|376.12|378.28|376.36|378.04|376.12|0
1646066490000|2022-02-28 16:41:30|378.17|376.25|378.04|376.12|378.17|376.25|377.54|375.62|0
1646066500000|2022-02-28 16:41:40|378.28|376.36|377.79|375.87|378.41|376.49|377.79|375.87|0
1646066510000|2022-02-28 16:41:50|377.54|375.62|377.54|375.62|378.28|376.36|377.54|375.62|0
1646066520000|2022-02-28 16:42:00|377.29|375.37|379.52|377.6|379.52|377.6|377.29|375.37|0
1646066530000|2022-02-28 16:42:10|380.76|378.84|381.26|379.34|381.26|379.34|380.76|378.84|0
1646066540000|2022-02-28 16:42:20|380.02|378.1|377.79|375.87|380.02|378.1|377.79|375.87|0
1646066550000|2022-02-28 16:42:30|377.29|375.37|378.53|376.61|378.53|376.61|377.29|375.37|0
1646066560000|2022-02-28 16:42:40|378.91|376.99|378.53|376.61|378.91|376.99|378.53|376.61|0
1646066570000|2022-02-28 16:42:50|378.66|376.74|377.54|375.62|378.66|376.74|377.54|375.62|0
1646066580000|2022-02-28 16:43:00|377.29|375.37|378.04|376.12|378.04|376.12|377.29|375.37|0
1646066590000|2022-02-28 16:43:10|377.79|375.87|378.28|376.36|378.28|376.36|377.79|375.87|0
1646066600000|2022-02-28 16:43:20|378.78|376.86|377.05|375.13|378.78|376.86|377.05|375.13|0
1646066610000|2022-02-28 16:43:30|376.55|374.63|375.81|373.89|376.55|374.63|375.81|373.89|0
1646066620000|2022-02-28 16:43:40|375.31|373.39|375.56|373.64|375.56|373.64|375.31|373.39|0
1646066630000|2022-02-28 16:43:50|376.06|374.14|375.56|373.64|376.55|374.63|375.56|373.64|0
1646066640000|2022-02-28 16:44:00|375.81|373.89|376.06|374.14|376.06|374.14|375.56|373.64|0
1646066650000|2022-02-28 16:44:10|375.56|373.64|375.06|373.14|375.81|373.89|375.06|373.14|0
1646066660000|2022-02-28 16:44:20|374.57|372.65|375.19|373.27|375.19|373.27|374.32|372.4|0
1646066670000|2022-02-28 16:44:30|375.56|373.64|375.31|373.39|375.56|373.64|374.95|373.03|0
1646066680000|2022-02-28 16:44:40|375.44|373.52|375.19|373.27|375.44|373.52|375.19|373.27|0
1646066690000|2022-02-28 16:44:50|376.18|374.26|376.06|374.14|376.55|374.63|376.06|374.14|0
1646066700000|2022-02-28 16:45:00|375.81|373.89|375.56|373.64|376.55|374.63|375.56|373.64|0
1646066710000|2022-02-28 16:45:10|376.06|374.14|376.06|374.14|376.3|374.38|376.06|374.14|0
1646066720000|2022-02-28 16:45:20|375.81|373.89|378.28|376.36|378.28|376.36|375.81|373.89|0
1646066730000|2022-02-28 16:45:30|378.53|376.61|378.53|376.61|378.53|376.61|378.53|376.61|0
1646066740000|2022-02-28 16:45:40|378.28|376.36|377.05|375.13|378.28|376.36|377.05|375.13|0
1646066750000|2022-02-28 16:45:50|376.8|374.88|376.3|374.38|376.8|374.88|376.3|374.38|0
1646066760000|2022-02-28 16:46:00|376.55|374.63|376.55|374.63|376.55|374.63|375.81|373.89|0
1646066770000|2022-02-28 16:46:10|377.29|375.37|377.79|375.87|378.04|376.12|377.29|375.37|0
1646066780000|2022-02-28 16:46:20|377.17|375.25|376.8|374.88|377.17|375.25|376.8|374.88|0
1646066790000|2022-02-28 16:46:30|377.54|375.62|377.79|375.87|377.92|376|377.54|375.62|0
1646066800000|2022-02-28 16:46:40|379.28|377.36|379.03|377.11|379.52|377.6|379.03|377.11|0
1646066810000|2022-02-28 16:46:50|379.52|377.6|381.01|379.09|381.01|379.09|379.52|377.6|0
1646066820000|2022-02-28 16:47:00|380.89|378.97|381.51|379.59|381.51|379.59|379.9|377.98|0
1646066830000|2022-02-28 16:47:10|382.25|380.33|382.5|380.58|382.75|380.83|382|380.08|0
1646066840000|2022-02-28 16:47:20|382.75|380.83|383.37|381.45|383.37|381.45|382.75|380.83|0
1646066850000|2022-02-28 16:47:30|382.99|381.07|383.99|382.07|384.23|382.31|382.99|381.07|0
1646066860000|2022-02-28 16:47:40|383.74|381.82|383.24|381.32|383.98|382.06|383.24|381.32|0
1646066870000|2022-02-28 16:47:50|382.75|380.83|383.24|381.32|383.49|381.57|382.75|380.83|0
1646066880000|2022-02-28 16:48:00|383.49|381.57|385.72|383.8|385.72|383.8|383.49|381.57|0
1646066890000|2022-02-28 16:48:10|385.97|384.05|384.73|382.81|385.97|384.05|384.73|382.81|0
1646066900000|2022-02-28 16:48:20|384.48|382.56|384.48|382.56|384.98|383.06|384.48|382.56|0
1646066910000|2022-02-28 16:48:30|384.73|382.81|385.47|383.55|385.72|383.8|384.73|382.81|0
1646066920000|2022-02-28 16:48:40|385.22|383.3|384.48|382.56|385.22|383.3|384.48|382.56|0
1646066930000|2022-02-28 16:48:50|383.98|382.06|383.74|381.82|384.23|382.31|383.74|381.82|0
1646066940000|2022-02-28 16:49:00|382.99|381.07|383.24|381.32|383.24|381.32|382.87|380.95|0
1646066950000|2022-02-28 16:49:10|382.87|380.95|382.25|380.33|382.99|381.07|382.25|380.33|0
1646066960000|2022-02-28 16:49:20|382|380.08|383.26|381.34|383.74|381.82|382|380.08|0
1646066970000|2022-02-28 16:49:30|383.51|381.59|383.02|381.1|383.51|381.59|383.02|381.1|0
1646066980000|2022-02-28 16:49:40|382.65|380.73|382.27|380.35|382.65|380.73|382.27|380.35|0
1646066990000|2022-02-28 16:49:50|383.02|381.1|383.02|381.1|383.76|381.84|383.02|381.1|0
1646067000000|2022-02-28 16:50:00|382.77|380.85|383.51|381.59|383.51|381.59|382.77|380.85|0
1646067010000|2022-02-28 16:50:10|384.25|382.33|385.74|383.82|385.74|383.82|384.25|382.33|0
1646067020000|2022-02-28 16:50:20|385.49|383.57|385.49|383.57|385.74|383.82|385.25|383.33|0
1646067030000|2022-02-28 16:50:30|385.25|383.33|384.5|382.58|385.49|383.57|384.5|382.58|0
1646067040000|2022-02-28 16:50:40|384.25|382.33|384.01|382.09|384.25|382.33|383.76|381.84|0
1646067050000|2022-02-28 16:50:50|384.25|382.33|383.76|381.84|384.25|382.33|383.76|381.84|0
1646067060000|2022-02-28 16:51:00|383.26|381.34|383.14|381.22|383.51|381.59|382.52|380.6|0
1646067070000|2022-02-28 16:51:10|382.77|380.85|383.02|381.1|383.02|381.1|382.77|380.85|0
1646067080000|2022-02-28 16:51:20|382.15|380.23|384.25|382.33|384.25|382.33|382.02|380.1|0
1646067090000|2022-02-28 16:51:30|384.14|382.22|383.26|381.34|384.14|382.22|383.26|381.34|0
1646067100000|2022-02-28 16:51:40|384.5|382.58|384.5|382.58|384.5|382.58|384.01|382.09|0
1646067110000|2022-02-28 16:51:50|385|383.08|384.75|382.83|385|383.08|384.75|382.83|0
1646067120000|2022-02-28 16:52:00|384.63|382.71|383.26|381.34|384.63|382.71|383.26|381.34|0
1646067130000|2022-02-28 16:52:10|383.76|381.84|384.01|382.09|384.01|382.09|383.26|381.34|0
1646067140000|2022-02-28 16:52:20|383.76|381.84|382.52|380.6|383.76|381.84|382.52|380.6|0
1646067150000|2022-02-28 16:52:30|383.26|381.34|383.02|381.1|383.26|381.34|382.52|380.6|0
1646067160000|2022-02-28 16:52:40|382.9|380.98|382.02|380.1|382.9|380.98|381.9|379.98|0
1646067170000|2022-02-28 16:52:50|381.9|379.98|381.28|379.36|382.02|380.1|381.28|379.36|0
1646067180000|2022-02-28 16:53:00|381.78|379.86|381.78|379.86|381.78|379.86|380.78|378.86|0
1646067190000|2022-02-28 16:53:10|382.4|380.48|382.52|380.6|382.52|380.6|382.02|380.1|0
1646067200000|2022-02-28 16:53:20|382.77|380.85|381.53|379.61|382.77|380.85|380.78|378.86|0
1646067210000|2022-02-28 16:53:30|381.78|379.86|381.78|379.86|381.78|379.86|381.78|379.86|0
1646067220000|2022-02-28 16:53:40|382.02|380.1|383.26|381.34|383.26|381.34|381.78|379.86|0
1646067230000|2022-02-28 16:53:50|382.77|380.85|382.77|380.85|382.77|380.85|382.52|380.6|0
1646067240000|2022-02-28 16:54:00|383.02|381.1|382.77|380.85|383.51|381.59|382.77|380.85|0
1646067250000|2022-02-28 16:54:10|382.52|380.6|383.39|381.47|383.39|381.47|382.52|380.6|0
1646067260000|2022-02-28 16:54:20|383.02|381.1|382.4|380.48|383.02|381.1|382.4|380.48|0
1646067270000|2022-02-28 16:54:30|382.77|380.85|381.28|379.36|382.77|380.85|381.03|379.11|0
1646067280000|2022-02-28 16:54:40|381.53|379.61|381.28|379.36|381.53|379.61|381.28|379.36|0
1646067290000|2022-02-28 16:54:50|381.03|379.11|380.91|378.99|381.03|379.11|380.54|378.62|0
1646067300000|2022-02-28 16:55:00|380.78|378.86|379.79|377.87|380.78|378.86|379.79|377.87|0
1646067310000|2022-02-28 16:55:10|379.3|377.38|378.31|376.39|379.3|377.38|378.31|376.39|0
1646067320000|2022-02-28 16:55:20|378.06|376.14|378.8|376.88|378.8|376.88|378.06|376.14|0
1646067330000|2022-02-28 16:55:30|377.94|376.02|378.06|376.14|378.31|376.39|377.81|375.89|0
1646067340000|2022-02-28 16:55:40|377.2|375.28|376.95|375.03|377.2|375.28|376.95|375.03|0
1646067350000|2022-02-28 16:55:50|377.32|375.4|377.32|375.4|377.45|375.53|377.07|375.15|0
1646067360000|2022-02-28 16:56:00|377.69|375.77|378.8|376.88|378.8|376.88|377.69|375.77|0
1646067370000|2022-02-28 16:56:10|379.3|377.38|377.56|375.64|379.3|377.38|377.56|375.64|0
1646067380000|2022-02-28 16:56:20|377.81|375.89|376.82|374.9|377.81|375.89|376.57|374.65|0
1646067390000|2022-02-28 16:56:30|376.08|374.16|375.83|373.91|376.82|374.9|375.83|373.91|0
1646067400000|2022-02-28 16:56:40|375.58|373.66|375.58|373.66|375.58|373.66|375.09|373.17|0
1646067410000|2022-02-28 16:56:50|375.47|373.55|375.47|373.55|375.58|373.66|375.47|373.55|0
1646067420000|2022-02-28 16:57:00|375.22|373.3|376.08|374.16|376.08|374.16|375.22|373.3|0
1646067430000|2022-02-28 16:57:10|376.57|374.65|376.82|374.9|376.82|374.9|376.08|374.16|0
1646067440000|2022-02-28 16:57:20|376.7|374.78|376.57|374.65|377.07|375.15|376.57|374.65|0
1646067450000|2022-02-28 16:57:30|376.95|375.03|377.07|375.15|377.32|375.4|376.82|374.9|0
1646067460000|2022-02-28 16:57:40|377.32|375.4|376.33|374.41|377.32|375.4|376.33|374.41|0
1646067470000|2022-02-28 16:57:50|375.34|373.42|374.84|372.92|375.34|373.42|374.84|372.92|0
1646067480000|2022-02-28 16:58:00|374.59|372.67|374.59|372.67|374.59|372.67|374.48|372.56|0
1646067490000|2022-02-28 16:58:10|374.35|372.43|373.85|371.93|374.35|372.43|373.6|371.68|0
1646067500000|2022-02-28 16:58:20|374.35|372.43|374.35|372.43|374.72|372.8|374.23|372.31|0
1646067510000|2022-02-28 16:58:30|374.1|372.18|374.1|372.18|374.1|372.18|373.98|372.06|0
1646067520000|2022-02-28 16:58:40|374.35|372.43|374.84|372.92|374.84|372.92|374.35|372.43|0
1646067530000|2022-02-28 16:58:50|374.48|372.56|373.6|371.68|374.48|372.56|373.6|371.68|0
1646067540000|2022-02-28 16:59:00|373.36|371.44|374.35|372.43|374.35|372.43|373.36|371.44|0
1646067550000|2022-02-28 16:59:10|373.85|371.93|375.09|373.17|375.09|373.17|373.85|371.93|0
1646067560000|2022-02-28 16:59:20|375.83|373.91|375.83|373.91|376.08|374.16|375.58|373.66|0
1646067570000|2022-02-28 16:59:30|375.34|373.42|375.58|373.66|375.96|374.04|375.34|373.42|0
1646067580000|2022-02-28 16:59:40|375.83|373.91|376.21|374.29|376.33|374.41|375.83|373.91|0
1646067590000|2022-02-28 16:59:50|375.83|373.91|374.59|372.67|375.83|373.91|374.59|372.67|0
1646067600000|2022-02-28 17:00:00|375.09|373.17|375.58|373.66|375.83|373.91|375.09|373.17|0
1646067610000|2022-02-28 17:00:10|375.34|373.42|374.1|372.18|375.34|373.42|374.1|372.18|0
1646067620000|2022-02-28 17:00:20|373.11|371.19|374.35|372.43|374.35|372.43|373.11|371.19|0
1646067630000|2022-02-28 17:00:30|374.1|372.18|373.85|371.93|374.1|372.18|372.86|370.94|0
1646067640000|2022-02-28 17:00:40|373.6|371.68|373.24|371.32|373.6|371.68|373.24|371.32|0
1646067650000|2022-02-28 17:00:50|374.1|372.18|374.72|372.8|374.84|372.92|374.1|372.18|0
1646067660000|2022-02-28 17:01:00|374.59|372.67|374.97|373.05|375.09|373.17|374.59|372.67|0
1646067670000|2022-02-28 17:01:10|375.58|373.66|374.84|372.92|375.58|373.66|374.84|372.92|0
1646067680000|2022-02-28 17:01:20|374.35|372.43|374.35|372.43|374.35|372.43|374.35|372.43|0
1646067690000|2022-02-28 17:01:30|374.1|372.18|373.11|371.19|374.1|372.18|373.11|371.19|0
1646067700000|2022-02-28 17:01:40|373.6|371.68|372.86|370.94|373.6|371.68|372.86|370.94|0
1646067710000|2022-02-28 17:01:50|372.12|370.2|372.12|370.2|372.61|370.69|371.87|369.95|0
1646067730000|2022-02-28 17:02:10|372.37|370.45|373.11|371.19|373.11|371.19|372.37|370.45|0
1646067740000|2022-02-28 17:02:20|372.86|370.94|373.48|371.56|373.48|371.56|372.74|370.82|0
1646067750000|2022-02-28 17:02:30|374.1|372.18|373.85|371.93|374.47|372.55|373.85|371.93|0
1646067760000|2022-02-28 17:02:40|374.1|372.18|373.85|371.93|374.1|372.18|373.85|371.93|0
1646067770000|2022-02-28 17:02:50|372.61|370.69|372.37|370.45|372.61|370.69|372.12|370.2|0
1646067780000|2022-02-28 17:03:00|372.12|370.2|372.61|370.69|372.61|370.69|371.87|369.95|0
1646067790000|2022-02-28 17:03:10|372.86|370.94|373.85|371.93|373.85|371.93|372.86|370.94|0
1646067800000|2022-02-28 17:03:20|374.1|372.18|373.85|371.93|374.23|372.31|373.85|371.93|0
1646067810000|2022-02-28 17:03:30|373.98|372.06|373.11|371.19|374.1|372.18|373.11|371.19|0
1646067820000|2022-02-28 17:03:40|373.24|371.32|372.61|370.69|373.24|371.32|372.61|370.69|0
1646067830000|2022-02-28 17:03:50|372.74|370.82|372|370.08|372.74|370.82|372|370.08|0
1646067840000|2022-02-28 17:04:00|371.75|369.83|372.12|370.2|372.12|370.2|371.75|369.83|0
1646067850000|2022-02-28 17:04:10|372.37|370.45|373.85|371.93|373.85|371.93|372.37|370.45|0
1646067860000|2022-02-28 17:04:20|374.35|372.43|375.58|373.66|375.58|373.66|374.35|372.43|0
1646067870000|2022-02-28 17:04:30|375.34|373.42|376.57|374.65|376.57|374.65|375.34|373.42|0
1646067880000|2022-02-28 17:04:40|376.33|374.41|376.57|374.65|376.82|374.9|376.33|374.41|0
1646067890000|2022-02-28 17:04:50|376.33|374.41|376.33|374.41|376.57|374.65|376.33|374.41|0
1646067900000|2022-02-28 17:05:00|375.83|373.91|375.58|373.66|376.08|374.16|375.58|373.66|0
1646067910000|2022-02-28 17:05:10|376.95|375.03|378.06|376.14|378.06|376.14|376.95|375.03|0
1646067920000|2022-02-28 17:05:20|378.31|376.39|379.43|377.51|379.43|377.51|378.31|376.39|0
1646067930000|2022-02-28 17:05:30|380.54|378.62|381.53|379.61|381.78|379.86|380.54|378.62|0
1646067940000|2022-02-28 17:05:40|381.78|379.86|383.26|381.34|383.26|381.34|381.53|379.61|0
1646067950000|2022-02-28 17:05:50|382.52|380.6|383.14|381.22|383.14|381.22|382.27|380.35|0
1646067960000|2022-02-28 17:06:00|383.76|381.84|381.03|379.11|383.76|381.84|381.03|379.11|0
1646067970000|2022-02-28 17:06:10|381.28|379.36|381.53|379.61|381.53|379.61|380.91|378.99|0
1646067980000|2022-02-28 17:06:20|381.28|379.36|381.53|379.61|381.66|379.74|381.28|379.36|0
1646067990000|2022-02-28 17:06:30|381.66|379.74|381.53|379.61|381.66|379.74|381.03|379.11|0
1646068000000|2022-02-28 17:06:40|381.03|379.11|381.03|379.11|381.53|379.61|381.03|379.11|0
1646068010000|2022-02-28 17:06:50|381.53|379.61|381.53|379.61|382.02|380.1|381.53|379.61|0
1646068020000|2022-02-28 17:07:00|382.02|380.1|383.01|381.09|383.01|381.09|382.02|380.1|0
1646068030000|2022-02-28 17:07:10|384.5|382.58|383.51|381.59|384.5|382.58|383.51|381.59|0
1646068040000|2022-02-28 17:07:20|383.01|381.09|382.52|380.6|383.01|381.09|382.52|380.6|0
1646068050000|2022-02-28 17:07:30|382.77|380.85|383.51|381.59|383.89|381.97|382.77|380.85|0
1646068060000|2022-02-28 17:07:40|383.01|381.09|383.76|381.84|383.76|381.84|383.01|381.09|0
1646068070000|2022-02-28 17:07:50|384.01|382.09|383.76|381.84|384.25|382.33|383.76|381.84|0
1646068080000|2022-02-28 17:08:00|385|383.08|385.74|383.82|386.24|384.32|385|383.08|0
1646068090000|2022-02-28 17:08:10|385.99|384.07|387.72|385.8|387.72|385.8|385.99|384.07|0
1646068100000|2022-02-28 17:08:20|388.97|387.05|388.1|386.18|388.97|387.05|387.72|385.8|0
1646068110000|2022-02-28 17:08:30|387.61|385.69|388.47|386.55|388.72|386.8|387.61|385.69|0
1646068120000|2022-02-28 17:08:40|388.1|386.18|389.21|387.29|389.21|387.29|388.1|386.18|0
1646068130000|2022-02-28 17:08:50|388.85|386.93|388.72|386.8|389.21|387.29|388.72|386.8|0
1646068140000|2022-02-28 17:09:00|390.45|388.53|391.2|389.28|391.2|389.28|389.96|388.04|0
1646068150000|2022-02-28 17:09:10|392.44|390.52|392.32|390.4|392.44|390.52|391.69|389.77|0
1646068160000|2022-02-28 17:09:20|392.44|390.52|392.94|391.02|393.43|391.51|392.44|390.52|0
1646068170000|2022-02-28 17:09:30|393.18|391.26|392.44|390.52|393.18|391.26|392.44|390.52|0
1646068180000|2022-02-28 17:09:40|392.19|390.27|392.07|390.15|392.19|390.27|391.69|389.77|0
1646068190000|2022-02-28 17:09:50|392.19|390.27|392.44|390.52|392.44|390.52|391.94|390.02|0
1646068200000|2022-02-28 17:10:00|393.43|391.51|392.69|390.77|393.68|391.76|392.69|390.77|0
1646068210000|2022-02-28 17:10:10|393.18|391.26|392.19|390.27|393.18|391.26|392.19|390.27|0
1646068220000|2022-02-28 17:10:20|392.44|390.52|392.69|390.77|392.69|390.77|392.44|390.52|0
1646068230000|2022-02-28 17:10:30|392.44|390.52|394.18|392.26|394.18|392.26|392.44|390.52|0
1646068240000|2022-02-28 17:10:40|394.42|392.5|394.18|392.26|394.42|392.5|394.06|392.14|0
1646068250000|2022-02-28 17:10:50|394.67|392.75|394.18|392.26|394.67|392.75|394.18|392.26|0
1646068260000|2022-02-28 17:11:00|394.42|392.5|395.3|393.38|395.42|393.5|394.42|392.5|0
1646068270000|2022-02-28 17:11:10|396.04|394.12|395.91|393.99|396.04|394.12|395.42|393.5|0
1646068280000|2022-02-28 17:11:20|396.54|394.62|396.16|394.24|396.66|394.74|396.16|394.24|0
1646068290000|2022-02-28 17:11:30|395.91|393.99|395.17|393.25|395.91|393.99|395.05|393.13|0
1646068300000|2022-02-28 17:11:40|395.67|393.75|396.66|394.74|396.66|394.74|395.67|393.75|0
1646068310000|2022-02-28 17:11:50|396.41|394.49|396.91|394.99|396.91|394.99|396.41|394.49|0
1646068320000|2022-02-28 17:12:00|397.16|395.24|398.65|396.73|398.65|396.73|397.16|395.24|0
1646068330000|2022-02-28 17:12:10|398.4|396.48|399.89|397.97|399.89|397.97|398.4|396.48|0
1646068340000|2022-02-28 17:12:20|400.02|398.1|399.89|397.97|400.02|398.1|399.39|397.47|0
1646068350000|2022-02-28 17:12:30|399.64|397.72|399.14|397.22|400.14|398.22|399.14|397.22|0
1646068360000|2022-02-28 17:12:40|398.89|396.97|398.77|396.85|398.89|396.97|398.77|396.85|0
1646068370000|2022-02-28 17:12:50|398.65|396.73|399.89|397.97|399.89|397.97|398.65|396.73|0
1646068380000|2022-02-28 17:13:00|400.63|398.71|400.88|398.96|401.13|399.21|400.63|398.71|0
1646068390000|2022-02-28 17:13:10|401.13|399.21|399.89|397.97|401.13|399.21|399.89|397.97|0
1646068400000|2022-02-28 17:13:20|400.14|398.22|398.65|396.73|400.14|398.22|398.65|396.73|0
1646068410000|2022-02-28 17:13:30|398.89|396.97|398.89|396.97|399.14|397.22|398.89|396.97|0
1646068420000|2022-02-28 17:13:40|399.64|397.72|399.89|397.97|399.89|397.97|399.14|397.22|0
1646068430000|2022-02-28 17:13:50|400.14|398.22|400.63|398.71|400.63|398.71|400.14|398.22|0
1646068440000|2022-02-28 17:14:00|400.38|398.46|400.14|398.22|400.38|398.46|399.89|397.97|0
1646068450000|2022-02-28 17:14:10|400.63|398.71|399.64|397.72|400.63|398.71|399.64|397.72|0
1646068460000|2022-02-28 17:14:20|399.89|397.97|399.39|397.47|399.89|397.97|399.39|397.47|0
1646068470000|2022-02-28 17:14:30|399.89|397.97|400.14|398.22|400.14|398.22|399.64|397.72|0
1646068480000|2022-02-28 17:14:40|399.89|397.97|399.52|397.6|400.02|398.1|399.14|397.22|0
1646068490000|2022-02-28 17:14:50|399.39|397.47|399.14|397.22|399.39|397.47|399.14|397.22|0
1646068500000|2022-02-28 17:15:00|398.89|396.97|398.15|396.23|398.89|396.97|397.9|395.98|0
1646068510000|2022-02-28 17:15:10|398.65|396.73|398.89|396.97|398.89|396.97|397.9|395.98|0
1646068520000|2022-02-28 17:15:20|398.65|396.73|398.65|396.73|399.14|397.22|398.65|396.73|0
1646068530000|2022-02-28 17:15:30|399.02|397.1|399.14|397.22|399.64|397.72|399.02|397.1|0
1646068540000|2022-02-28 17:15:40|399.39|397.47|399.89|397.97|400.14|398.22|399.39|397.47|0
1646068550000|2022-02-28 17:15:50|399.39|397.47|399.39|397.47|399.39|397.47|399.39|397.47|0
1646068560000|2022-02-28 17:16:00|400.38|398.46|400.38|398.46|400.38|398.46|399.89|397.97|0
1646068570000|2022-02-28 17:16:10|400.88|398.96|400.51|398.59|400.88|398.96|400.38|398.46|0
1646068580000|2022-02-28 17:16:20|400.14|398.22|400.38|398.46|400.63|398.71|400.14|398.22|0
1646068590000|2022-02-28 17:16:30|400.27|398.35|399.14|397.22|400.38|398.46|399.14|397.22|0
1646068600000|2022-02-28 17:16:40|402.87|400.95|402.37|400.45|402.87|400.95|401.63|399.71|0
1646068610000|2022-02-28 17:16:50|402.87|400.95|403.12|401.2|403.37|401.45|402.87|400.95|0
1646068620000|2022-02-28 17:17:00|403.37|401.45|402.5|400.58|403.37|401.45|402.5|400.58|0
1646068630000|2022-02-28 17:17:10|402.25|400.33|401.87|399.95|402.25|400.33|401.87|399.95|0
1646068640000|2022-02-28 17:17:20|402.12|400.2|403.12|401.2|403.12|401.2|402.12|400.2|0
1646068650000|2022-02-28 17:17:30|402.62|400.7|403.12|401.2|403.12|401.2|402.62|400.7|0
1646068660000|2022-02-28 17:17:40|402.87|400.95|402.87|400.95|402.87|400.95|402.75|400.83|0
1646068670000|2022-02-28 17:17:50|402.12|400.2|401.13|399.21|402.12|400.2|401.13|399.21|0
1646068680000|2022-02-28 17:18:00|400.63|398.71|400.76|398.84|401.38|399.46|400.63|398.71|0
1646068690000|2022-02-28 17:18:10|400.38|398.46|399.39|397.47|400.38|398.46|398.65|396.73|0
1646068700000|2022-02-28 17:18:20|398.89|396.97|399.64|397.72|399.64|397.72|398.89|396.97|0
1646068710000|2022-02-28 17:18:30|399.77|397.85|399.39|397.47|399.77|397.85|398.89|396.97|0
1646068720000|2022-02-28 17:18:40|398.15|396.23|397.9|395.98|398.65|396.73|397.9|395.98|0
1646068730000|2022-02-28 17:18:50|398.28|396.36|397.16|395.24|398.28|396.36|397.16|395.24|0
1646068740000|2022-02-28 17:19:00|397.4|395.48|397.9|395.98|398.4|396.48|397.4|395.48|0
1646068750000|2022-02-28 17:19:10|398.65|396.73|398.03|396.11|398.77|396.85|398.03|396.11|0
1646068760000|2022-02-28 17:19:20|397.9|395.98|398.15|396.23|398.15|396.23|397.9|395.98|0
1646068770000|2022-02-28 17:19:30|399.14|397.22|398.65|396.73|399.14|397.22|398.15|396.23|0
1646068780000|2022-02-28 17:19:40|398.4|396.48|397.4|395.48|398.4|396.48|397.4|395.48|0
1646068790000|2022-02-28 17:19:50|397.9|395.98|397.65|395.73|397.9|395.98|397.4|395.48|0
1646068800000|2022-02-28 17:20:00|398.4|396.48|396.41|394.49|398.4|396.48|396.41|394.49|0
1646068810000|2022-02-28 17:20:10|397.04|395.12|398.4|396.48|398.4|396.48|397.04|395.12|0
1646068820000|2022-02-28 17:20:20|398.15|396.23|398.15|396.23|398.15|396.23|398.15|396.23|0
1646068830000|2022-02-28 17:20:30|397.65|395.73|396.66|394.74|397.65|395.73|396.66|394.74|0
1646068840000|2022-02-28 17:20:40|396.54|394.62|396.16|394.24|396.91|394.99|396.16|394.24|0
1646068850000|2022-02-28 17:20:50|396.29|394.37|396.16|394.24|396.41|394.49|395.91|393.99|0
1646068860000|2022-02-28 17:21:00|395.91|393.99|396.54|394.62|396.54|394.62|395.91|393.99|0
1646068870000|2022-02-28 17:21:10|395.91|393.99|395.67|393.75|396.41|394.49|395.67|393.75|0
1646068880000|2022-02-28 17:21:20|395.42|393.5|396.16|394.24|396.16|394.24|395.42|393.5|0
1646068890000|2022-02-28 17:21:30|396.41|394.49|396.16|394.24|396.66|394.74|396.16|394.24|0
1646068900000|2022-02-28 17:21:40|395.91|393.99|395.91|393.99|396.16|394.24|395.91|393.99|0
1646068910000|2022-02-28 17:21:50|395.67|393.75|395.67|393.75|396.04|394.12|395.67|393.75|0
1646068920000|2022-02-28 17:22:00|395.91|393.99|396.91|394.99|396.91|394.99|395.17|393.25|0
1646068930000|2022-02-28 17:22:10|397.65|395.73|397.28|395.36|397.65|395.73|397.28|395.36|0
1646068940000|2022-02-28 17:22:20|397.9|395.98|398.65|396.73|398.65|396.73|397.9|395.98|0
1646068950000|2022-02-28 17:22:30|399.14|397.22|399.64|397.72|400.14|398.22|399.14|397.22|0
1646068960000|2022-02-28 17:22:40|399.89|397.97|400.14|398.22|400.14|398.22|399.64|397.72|0
1646068970000|2022-02-28 17:22:50|399.89|397.97|400.14|398.22|400.14|398.22|399.89|397.97|0
1646068980000|2022-02-28 17:23:00|399.89|397.97|400.63|398.71|400.63|398.71|399.89|397.97|0
1646068990000|2022-02-28 17:23:10|400.88|398.96|402.37|400.45|402.37|400.45|400.88|398.96|0
1646069000000|2022-02-28 17:23:20|402.87|400.95|403.37|401.45|403.61|401.69|402.87|400.95|0
1646069010000|2022-02-28 17:23:30|403.74|401.82|403.74|401.82|403.86|401.94|403.74|401.82|0
1646069020000|2022-02-28 17:23:40|403.86|401.94|403.74|401.82|403.86|401.94|403.74|401.82|0
1646069030000|2022-02-28 17:23:50|404.11|402.19|405.11|403.19|406.1|404.18|404.11|402.19|0
1646069040000|2022-02-28 17:24:00|404.36|402.44|403.37|401.45|404.36|402.44|403.37|401.45|0
1646069050000|2022-02-28 17:24:10|402.87|400.95|402.62|400.7|402.87|400.95|402.62|400.7|0
1646069060000|2022-02-28 17:24:20|403.12|401.2|403.86|401.94|403.86|401.94|403.12|401.2|0
1646069070000|2022-02-28 17:24:30|403.61|401.69|404.11|402.19|404.11|402.19|403.37|401.45|0
1646069080000|2022-02-28 17:24:40|404.49|402.57|404.49|402.57|404.61|402.69|404.11|402.19|0
1646069090000|2022-02-28 17:24:50|404.99|403.07|404.11|402.19|404.99|403.07|404.11|402.19|0
1646069100000|2022-02-28 17:25:00|403.99|402.07|402.62|400.7|403.99|402.07|402.62|400.7|0
1646069110000|2022-02-28 17:25:10|403.37|401.45|402.12|400.2|403.37|401.45|401.87|399.95|0
1646069120000|2022-02-28 17:25:20|401.76|399.84|401.87|399.95|401.87|399.95|401.63|399.71|0
1646069130000|2022-02-28 17:25:30|400.88|398.96|400.63|398.71|400.88|398.96|400.14|398.22|0
1646069140000|2022-02-28 17:25:40|400.38|398.46|400.38|398.46|400.38|398.46|400.14|398.22|0
1646069150000|2022-02-28 17:25:50|400.88|398.96|401.51|399.59|401.51|399.59|400.88|398.96|0
1646069160000|2022-02-28 17:26:00|402.25|400.33|401.87|399.95|402.25|400.33|401.63|399.71|0
1646069170000|2022-02-28 17:26:10|402.62|400.7|403.12|401.2|403.12|401.2|402.37|400.45|0
1646069180000|2022-02-28 17:26:20|403.37|401.45|401.87|399.95|403.37|401.45|401.87|399.95|0
1646069190000|2022-02-28 17:26:30|401.01|399.09|401.38|399.46|401.38|399.46|400.88|398.96|0
1646069200000|2022-02-28 17:26:40|400.88|398.96|401.13|399.21|401.13|399.21|400.88|398.96|0
1646069210000|2022-02-28 17:26:50|400.38|398.46|400.88|398.96|400.88|398.96|400.38|398.46|0
1646069220000|2022-02-28 17:27:00|400.63|398.71|401.01|399.09|401.01|399.09|400.63|398.71|0
1646069230000|2022-02-28 17:27:10|401.13|399.21|401.13|399.21|401.13|399.21|401.13|399.21|0
1646069240000|2022-02-28 17:27:20|401.63|399.71|401.63|399.71|401.87|399.95|401.38|399.46|0
1646069250000|2022-02-28 17:27:30|401.87|399.95|401.13|399.21|401.87|399.95|401.01|399.09|0
1646069260000|2022-02-28 17:27:40|401.38|399.46|402|400.08|402|400.08|401.38|399.46|0
1646069270000|2022-02-28 17:27:50|401.87|399.95|402.12|400.2|402.37|400.45|401.87|399.95|0
1646069280000|2022-02-28 17:28:00|401.87|399.95|400.76|398.84|401.87|399.95|400.76|398.84|0
1646069290000|2022-02-28 17:28:10|400.88|398.96|402.12|400.2|402.37|400.45|400.88|398.96|0
1646069300000|2022-02-28 17:28:20|401.76|399.84|402.12|400.2|402.12|400.2|401.63|399.71|0
1646069310000|2022-02-28 17:28:30|401.63|399.71|401.63|399.71|401.63|399.71|401.13|399.21|0
1646069320000|2022-02-28 17:28:40|401.87|399.95|401.63|399.71|401.87|399.95|401.51|399.59|0
1646069330000|2022-02-28 17:28:50|401.87|399.95|402.62|400.7|402.62|400.7|401.87|399.95|0
1646069340000|2022-02-28 17:29:00|401.63|399.71|401.63|399.71|402.12|400.2|401.63|399.71|0
1646069350000|2022-02-28 17:29:10|402.12|400.2|402.37|400.45|402.62|400.7|402|400.08|0
1646069360000|2022-02-28 17:29:20|401.87|399.95|401.13|399.21|401.87|399.95|401.13|399.21|0
1646069370000|2022-02-28 17:29:30|401.38|399.46|401.38|399.46|401.38|399.46|401.38|399.46|0
1646069380000|2022-02-28 17:29:40|401.01|399.09|401.13|399.21|401.38|399.46|400.88|398.96|0
1646069390000|2022-02-28 17:29:50|400.88|398.96|400.88|398.96|401.13|399.21|400.88|398.96|0
1646069400000|2022-02-28 17:30:00|401.87|399.95|402.5|400.58|402.75|400.83|401.87|399.95|0
1646069410000|2022-02-28 17:30:10|401.87|399.95|402.62|400.7|402.62|400.7|401.87|399.95|0
1646069420000|2022-02-28 17:30:20|402.25|400.33|403.37|401.45|403.37|401.45|402.25|400.33|0
1646069430000|2022-02-28 17:30:30|404.49|402.57|403.86|401.94|404.49|402.57|403.86|401.94|0
1646069440000|2022-02-28 17:30:40|404.11|402.19|403.86|401.94|404.36|402.44|403.61|401.69|0
1646069450000|2022-02-28 17:30:50|403.61|401.69|403.12|401.2|403.86|401.94|403.12|401.2|0
1646069460000|2022-02-28 17:31:00|401.38|399.46|399.89|397.97|401.38|399.46|399.64|397.72|0
1646069470000|2022-02-28 17:31:10|399.64|397.72|398.89|396.97|399.64|397.72|398.64|396.72|0
1646069480000|2022-02-28 17:31:20|399.77|397.85|399.64|397.72|400.38|398.46|399.64|397.72|0
1646069490000|2022-02-28 17:31:30|400.14|398.22|400.38|398.46|400.88|398.96|400.14|398.22|0
1646069500000|2022-02-28 17:31:40|400.88|398.96|402.12|400.2|402.12|400.2|400.88|398.96|0
1646069510000|2022-02-28 17:31:50|401.75|399.83|401.38|399.46|401.87|399.95|401.38|399.46|0
1646069520000|2022-02-28 17:32:00|401.75|399.83|404.61|402.69|404.61|402.69|401.75|399.83|0
1646069530000|2022-02-28 17:32:10|405.6|403.68|406.1|404.18|406.1|404.18|405.6|403.68|0
1646069540000|2022-02-28 17:32:20|405.35|403.43|406.85|404.93|407.84|405.92|405.35|403.43|0
1646069550000|2022-02-28 17:32:30|406.35|404.43|406.35|404.43|407.09|405.17|406.35|404.43|0
1646069560000|2022-02-28 17:32:40|406.6|404.68|406.97|405.05|406.97|405.05|406.1|404.18|0
1646069570000|2022-02-28 17:32:50|406.6|404.68|406.6|404.68|406.6|404.68|406.1|404.18|0
1646069580000|2022-02-28 17:33:00|406.48|404.56|407.22|405.3|407.22|405.3|406.48|404.56|0
1646069590000|2022-02-28 17:33:10|407.09|405.17|406.1|404.18|407.09|405.17|405.6|403.68|0
1646069600000|2022-02-28 17:33:20|404.86|402.94|405.6|403.68|405.6|403.68|404.86|402.94|0
1646069610000|2022-02-28 17:33:30|405.73|403.81|405.35|403.43|405.73|403.81|405.1|403.18|0
1646069620000|2022-02-28 17:33:40|405.1|403.18|405.1|403.18|405.1|403.18|404.24|402.32|0
1646069630000|2022-02-28 17:33:50|406.1|404.18|406.1|404.18|406.35|404.43|406.1|404.18|0
1646069640000|2022-02-28 17:34:00|405.1|403.18|404.74|402.82|405.1|403.18|404.74|402.82|0
1646069650000|2022-02-28 17:34:10|404.36|402.44|405.1|403.18|405.1|403.18|404.36|402.44|0
1646069660000|2022-02-28 17:34:20|405.35|403.43|405.85|403.93|405.85|403.93|405.1|403.18|0
1646069670000|2022-02-28 17:34:30|405.6|403.68|406.6|404.68|406.6|404.68|405.6|403.68|0
1646069680000|2022-02-28 17:34:40|406.48|404.56|406.23|404.31|406.48|404.56|406.23|404.31|0
1646069690000|2022-02-28 17:34:50|405.85|403.93|405.35|403.43|405.98|404.06|405.35|403.43|0
1646069700000|2022-02-28 17:35:00|404.86|402.94|405.6|403.68|405.6|403.68|404.74|402.82|0
1646069710000|2022-02-28 17:35:10|405.85|403.93|406.35|404.43|406.6|404.68|405.85|403.93|0
1646069720000|2022-02-28 17:35:20|405.48|403.56|404.86|402.94|405.48|403.56|404.74|402.82|0
1646069730000|2022-02-28 17:35:30|403.86|401.94|404.61|402.69|404.61|402.69|403.86|401.94|0
1646069740000|2022-02-28 17:35:40|404.24|402.32|404.74|402.82|404.74|402.82|404.24|402.32|0
1646069750000|2022-02-28 17:35:50|404.61|402.69|404.24|402.32|404.61|402.69|404.11|402.19|0
1646069760000|2022-02-28 17:36:00|404.36|402.44|404.86|402.94|404.86|402.94|403.86|401.94|0
1646069770000|2022-02-28 17:36:10|404.61|402.69|403.86|401.94|404.86|402.94|403.86|401.94|0
1646069780000|2022-02-28 17:36:20|404.99|403.07|406.6|404.68|406.6|404.68|404.99|403.07|0
1646069790000|2022-02-28 17:36:30|405.6|403.68|405.6|403.68|405.6|403.68|405.48|403.56|0
1646069800000|2022-02-28 17:36:40|405.85|403.93|405.35|403.43|405.85|403.93|405.35|403.43|0
1646069810000|2022-02-28 17:36:50|405.6|403.68|404.36|402.44|405.6|403.68|404.36|402.44|0
1646069820000|2022-02-28 17:37:00|404.61|402.69|406.35|404.43|406.35|404.43|404.61|402.69|0
1646069830000|2022-02-28 17:37:10|406.1|404.18|405.85|403.93|406.1|404.18|405.1|403.18|0
1646069840000|2022-02-28 17:37:20|404.86|402.94|405.35|403.43|405.35|403.43|404.61|402.69|0
1646069850000|2022-02-28 17:37:30|405.6|403.68|406.1|404.18|406.1|404.18|405.6|403.68|0
1646069860000|2022-02-28 17:37:40|405.6|403.68|406.1|404.18|406.6|404.68|405.6|403.68|0
1646069870000|2022-02-28 17:37:50|406.35|404.43|407.09|405.17|407.09|405.17|406.35|404.43|0
1646069880000|2022-02-28 17:38:00|407.34|405.42|406.84|404.92|407.34|405.42|406.6|404.68|0
1646069890000|2022-02-28 17:38:10|405.6|403.68|404.86|402.94|405.6|403.68|404.61|402.69|0
1646069900000|2022-02-28 17:38:20|404.11|402.19|404.11|402.19|404.86|402.94|404.11|402.19|0
1646069910000|2022-02-28 17:38:30|404.36|402.44|404.36|402.44|404.61|402.69|404.36|402.44|0
1646069920000|2022-02-28 17:38:40|404.11|402.19|404.86|402.94|404.86|402.94|404.11|402.19|0
1646069930000|2022-02-28 17:38:50|406.1|404.18|406.23|404.31|406.23|404.31|406.1|404.18|0
1646069940000|2022-02-28 17:39:00|406.6|404.68|407.09|405.17|407.09|405.17|406.35|404.43|0
1646069950000|2022-02-28 17:39:10|407.84|405.92|410.33|408.41|410.33|408.41|407.84|405.92|0
1646069960000|2022-02-28 17:39:20|410.57|408.65|410.57|408.65|410.57|408.65|410.33|408.41|0
1646069970000|2022-02-28 17:39:30|410.82|408.9|409.83|407.91|410.82|408.9|409.83|407.91|0
1646069980000|2022-02-28 17:39:40|410.33|408.41|410.08|408.16|410.33|408.41|409.83|407.91|0
1646069990000|2022-02-28 17:39:50|409.58|407.66|410.57|408.65|410.82|408.9|409.58|407.66|0
1646070000000|2022-02-28 17:40:00|409.83|407.91|409.08|407.16|409.83|407.91|409.08|407.16|0
1646070010000|2022-02-28 17:40:10|409.58|407.66|409.08|407.16|409.58|407.66|409.08|407.16|0
1646070020000|2022-02-28 17:40:20|408.71|406.79|409.71|407.79|409.71|407.79|408.71|406.79|0
1646070030000|2022-02-28 17:40:30|410.33|408.41|410.7|408.78|410.7|408.78|410.33|408.41|0
1646070040000|2022-02-28 17:40:40|410.57|408.65|410.33|408.41|411.07|409.15|410.33|408.41|0
1646070050000|2022-02-28 17:40:50|411.07|409.15|411.07|409.15|411.07|409.15|410.57|408.65|0
1646070060000|2022-02-28 17:41:00|410.57|408.65|410.33|408.41|410.57|408.65|410.33|408.41|0
1646070070000|2022-02-28 17:41:10|410.57|408.65|409.96|408.04|410.82|408.9|409.96|408.04|0
1646070080000|2022-02-28 17:41:20|412.07|410.15|412.45|410.53|412.81|410.89|411.82|409.9|0
1646070090000|2022-02-28 17:41:30|412.81|410.89|412.32|410.4|412.81|410.89|412.32|410.4|0
1646070100000|2022-02-28 17:41:40|412.07|410.15|412.56|410.64|412.56|410.64|411.82|409.9|0
1646070110000|2022-02-28 17:41:50|412.81|410.89|412.81|410.89|412.81|410.89|412.81|410.89|0
1646070120000|2022-02-28 17:42:00|412.07|410.15|410.08|408.16|412.07|410.15|410.08|408.16|0
1646070130000|2022-02-28 17:42:10|410.33|408.41|410.33|408.41|410.33|408.41|410.33|408.41|0
1646070140000|2022-02-28 17:42:20|410.08|408.16|410.08|408.16|410.21|408.29|410.08|408.16|0
1646070150000|2022-02-28 17:42:30|409.33|407.41|409.58|407.66|410.57|408.65|409.33|407.41|0
1646070160000|2022-02-28 17:42:40|409.83|407.91|410.57|408.65|410.57|408.65|409.83|407.91|0
1646070170000|2022-02-28 17:42:50|410.82|408.9|411.2|409.28|411.2|409.28|410.82|408.9|0
1646070180000|2022-02-28 17:43:00|411.57|409.65|413.31|411.39|413.31|411.39|411.57|409.65|0
1646070190000|2022-02-28 17:43:10|412.81|410.89|413.31|411.39|413.31|411.39|412.81|410.89|0
1646070200000|2022-02-28 17:43:20|414.55|412.63|414.06|412.14|414.55|412.63|414.06|412.14|0
1646070210000|2022-02-28 17:43:30|414.55|412.63|414.55|412.63|414.68|412.76|414.55|412.63|0
1646070220000|2022-02-28 17:43:40|415.3|413.38|414.8|412.88|415.3|413.38|414.8|412.88|0
1646070230000|2022-02-28 17:43:50|414.55|412.63|415.68|413.76|415.68|413.76|414.55|412.63|0
1646070240000|2022-02-28 17:44:00|415.55|413.63|413.31|411.39|415.55|413.63|413.31|411.39|0
1646070250000|2022-02-28 17:44:10|413.56|411.64|413.56|411.64|414.06|412.14|413.56|411.64|0
1646070260000|2022-02-28 17:44:20|414.44|412.52|414.68|412.76|414.68|412.76|414.19|412.27|0
1646070270000|2022-02-28 17:44:30|414.06|412.14|414.31|412.39|414.31|412.39|414.06|412.14|0
1646070280000|2022-02-28 17:44:40|415.3|413.38|414.82|412.9|415.3|413.38|414.82|412.9|0
1646070290000|2022-02-28 17:44:50|414.98|413.06|415.34|413.42|415.34|413.42|414.6|412.68|0
1646070300000|2022-02-28 17:45:00|416.09|414.17|415.13|413.21|416.34|414.42|415.13|413.21|0
1646070310000|2022-02-28 17:45:10|414.63|412.71|414.88|412.96|414.88|412.96|414.13|412.21|0
1646070320000|2022-02-28 17:45:20|415.37|413.45|415.13|413.21|415.62|413.7|415.13|413.21|0
1646070330000|2022-02-28 17:45:30|416.12|414.2|416.12|414.2|416.37|414.45|416.12|414.2|0
1646070340000|2022-02-28 17:45:40|416.5|414.58|416.75|414.83|416.75|414.83|416.12|414.2|0
1646070350000|2022-02-28 17:45:50|416.87|414.95|416.87|414.95|417.36|415.44|416.87|414.95|0
1646070360000|2022-02-28 17:46:00|417.61|415.69|417.36|415.44|417.61|415.69|417.36|415.44|0
1646070370000|2022-02-28 17:46:10|416.87|414.95|416.99|415.07|416.99|415.07|416.87|414.95|0
1646070380000|2022-02-28 17:46:20|416.87|414.95|416.99|415.07|416.99|415.07|416.87|414.95|0
1646070390000|2022-02-28 17:46:30|416.87|414.95|417.36|415.44|417.61|415.69|416.87|414.95|0
1646070400000|2022-02-28 17:46:40|417.61|415.69|417.61|415.69|417.86|415.94|417.61|415.69|0
1646070410000|2022-02-28 17:46:50|417.86|415.94|417.61|415.69|417.86|415.94|417.61|415.69|0
1646070420000|2022-02-28 17:47:00|417.86|415.94|417.61|415.69|417.86|415.94|417.36|415.44|0
1646070430000|2022-02-28 17:47:10|417.86|415.94|418.11|416.19|418.11|416.19|417.86|415.94|0
1646070440000|2022-02-28 17:47:20|418.14|416.22|418.14|416.22|418.14|416.22|418.14|416.22|0
1646070450000|2022-02-28 17:47:30|417.89|415.97|419.88|417.96|419.88|417.96|417.89|415.97|0
1646070460000|2022-02-28 17:47:40|419.63|417.71|418.39|416.47|419.63|417.71|418.39|416.47|0
1646070470000|2022-02-28 17:47:50|418.64|416.72|417.89|415.97|418.64|416.72|417.89|415.97|0
1646070480000|2022-02-28 17:48:00|418.14|416.22|417.77|415.85|418.39|416.47|417.77|415.85|0
1646070490000|2022-02-28 17:48:10|417.39|415.47|417.39|415.47|417.89|415.97|417.39|415.47|0
1646070500000|2022-02-28 17:48:20|417.64|415.72|417.39|415.47|418.14|416.22|417.39|415.47|0
1646070510000|2022-02-28 17:48:30|417.89|415.97|417.39|415.47|417.89|415.97|417.39|415.47|0
1646070520000|2022-02-28 17:48:40|417.28|415.36|416.65|414.73|417.28|415.36|416.4|414.48|0
1646070530000|2022-02-28 17:48:50|416.4|414.48|416.9|414.98|417.39|415.47|416.4|414.48|0
1646070540000|2022-02-28 17:49:00|417.28|415.36|417.15|415.23|417.28|415.36|416.65|414.73|0
1646070550000|2022-02-28 17:49:10|416.9|414.98|417.15|415.23|417.15|415.23|416.65|414.73|0
1646070560000|2022-02-28 17:49:20|417.39|415.47|416.15|414.23|417.39|415.47|416.15|414.23|0
1646070570000|2022-02-28 17:49:30|415.9|413.98|415.41|413.49|415.9|413.98|415.41|413.49|0
1646070580000|2022-02-28 17:49:40|414.91|412.99|414.66|412.74|414.91|412.99|414.66|412.74|0
1646070590000|2022-02-28 17:49:50|414.41|412.49|413.42|411.5|414.41|412.49|413.42|411.5|0
1646070600000|2022-02-28 17:50:00|413.67|411.75|414.17|412.25|414.41|412.49|413.67|411.75|0
1646070610000|2022-02-28 17:50:10|413.92|412|412.92|411|413.92|412|412.43|410.51|0
1646070620000|2022-02-28 17:50:20|413.8|411.88|414.66|412.74|414.66|412.74|413.8|411.88|0
1646070630000|2022-02-28 17:50:30|414.91|412.99|415.16|413.24|415.16|413.24|414.91|412.99|0
1646070640000|2022-02-28 17:50:40|415.66|413.74|415.54|413.62|415.66|413.74|415.16|413.24|0
1646070650000|2022-02-28 17:50:50|415.41|413.49|414.91|412.99|415.41|413.49|414.91|412.99|0
1646070660000|2022-02-28 17:51:00|415.66|413.74|414.66|412.74|415.66|413.74|414.66|412.74|0
1646070670000|2022-02-28 17:51:10|414.17|412.25|413.92|412|414.17|412.25|413.92|412|0
1646070680000|2022-02-28 17:51:20|414.91|412.99|414.91|412.99|414.91|412.99|414.66|412.74|0
1646070690000|2022-02-28 17:51:30|415.16|413.24|414.17|412.25|415.16|413.24|414.17|412.25|0
1646070700000|2022-02-28 17:51:40|413.92|412|414.66|412.74|414.66|412.74|413.92|412|0
1646070710000|2022-02-28 17:51:50|414.41|412.49|414.66|412.74|414.66|412.74|414.41|412.49|0
1646070720000|2022-02-28 17:52:00|415.41|413.49|415.66|413.74|416.15|414.23|415.41|413.49|0
1646070730000|2022-02-28 17:52:10|416.15|414.23|416.65|414.73|416.65|414.73|416.15|414.23|0
1646070740000|2022-02-28 17:52:20|416.9|414.98|418.89|416.97|418.89|416.97|416.9|414.98|0
1646070750000|2022-02-28 17:52:30|419.13|417.21|418.64|416.72|419.13|417.21|418.64|416.72|0
1646070760000|2022-02-28 17:52:40|418.14|416.22|418.64|416.72|418.64|416.72|418.14|416.22|0
1646070770000|2022-02-28 17:52:50|418.39|416.47|418.64|416.72|419.13|417.21|418.39|416.47|0
1646070780000|2022-02-28 17:53:00|418.39|416.47|419.88|417.96|419.88|417.96|418.39|416.47|0
1646070790000|2022-02-28 17:53:10|419.63|417.71|421.37|419.45|421.37|419.45|419.63|417.71|0
1646070800000|2022-02-28 17:53:20|420.75|418.83|420.13|418.21|420.75|418.83|420.13|418.21|0
1646070810000|2022-02-28 17:53:30|420.87|418.95|420.87|418.95|421.12|419.2|420.87|418.95|0
1646070820000|2022-02-28 17:53:40|420.75|418.83|419.38|417.46|420.75|418.83|419.38|417.46|0
1646070830000|2022-02-28 17:53:50|418.64|416.72|417.89|415.97|418.64|416.72|417.64|415.72|0
1646070840000|2022-02-28 17:54:00|417.15|415.23|416.9|414.98|417.15|415.23|416.65|414.73|0
1646070850000|2022-02-28 17:54:10|417.64|415.72|417.15|415.23|417.64|415.72|417.15|415.23|0
1646070860000|2022-02-28 17:54:20|417.39|415.47|416.9|414.98|417.39|415.47|416.4|414.48|0
1646070870000|2022-02-28 17:54:30|416.4|414.48|417.15|415.23|417.52|415.6|416.4|414.48|0
1646070880000|2022-02-28 17:54:40|416.9|414.98|417.64|415.72|417.64|415.72|416.9|414.98|0
1646070890000|2022-02-28 17:54:50|417.89|415.97|417.89|415.97|418.64|416.72|417.89|415.97|0
1646070900000|2022-02-28 17:55:00|417.39|415.47|416.9|414.98|417.39|415.47|416.9|414.98|0
1646070910000|2022-02-28 17:55:10|416.65|414.73|418.39|416.47|418.39|416.47|416.65|414.73|0
1646070920000|2022-02-28 17:55:20|418.89|416.97|419.01|417.09|419.01|417.09|418.64|416.72|0
1646070930000|2022-02-28 17:55:30|419.13|417.21|420.13|418.21|420.38|418.46|419.13|417.21|0
1646070940000|2022-02-28 17:55:40|419.88|417.96|419.88|417.96|420.13|418.21|419.88|417.96|0
1646070950000|2022-02-28 17:55:50|419.38|417.46|420.38|418.46|420.87|418.95|419.38|417.46|0
1646070960000|2022-02-28 17:56:00|419.38|417.46|417.77|415.85|419.38|417.46|417.77|415.85|0
1646070970000|2022-02-28 17:56:10|417.39|415.47|417.89|415.97|417.89|415.97|417.39|415.47|0
1646070980000|2022-02-28 17:56:20|418.14|416.22|416.15|414.23|418.14|416.22|416.15|414.23|0
1646070990000|2022-02-28 17:56:30|416.9|414.98|417.39|415.47|417.39|415.47|416.65|414.73|0
1646071000000|2022-02-28 17:56:40|417.15|415.23|417.39|415.47|417.39|415.47|416.4|414.48|0
1646071010000|2022-02-28 17:56:50|417.15|415.23|417.15|415.23|417.39|415.47|416.65|414.73|0
1646071020000|2022-02-28 17:57:00|416.9|414.98|416.15|414.23|416.9|414.98|415.9|413.98|0
1646071030000|2022-02-28 17:57:10|416.4|414.48|415.9|413.98|416.4|414.48|415.9|413.98|0
1646071040000|2022-02-28 17:57:20|416.15|414.23|415.9|413.98|416.15|414.23|415.9|413.98|0
1646071050000|2022-02-28 17:57:30|416.15|414.23|415.66|413.74|416.15|414.23|415.66|413.74|0
1646071060000|2022-02-28 17:57:40|414.66|412.74|414.17|412.25|414.66|412.74|414.17|412.25|0
1646071070000|2022-02-28 17:57:50|414.54|412.62|414.17|412.25|414.54|412.62|413.67|411.75|0
1646071080000|2022-02-28 17:58:00|414.41|412.49|414.66|412.74|414.66|412.74|413.67|411.75|0
1646071090000|2022-02-28 17:58:10|414.17|412.25|414.29|412.37|414.91|412.99|414.17|412.25|0
1646071100000|2022-02-28 17:58:20|414.17|412.25|414.17|412.25|414.41|412.49|413.92|412|0
1646071110000|2022-02-28 17:58:30|414.41|412.49|414.41|412.49|414.66|412.74|414.41|412.49|0
1646071120000|2022-02-28 17:58:40|414.66|412.74|413.42|411.5|414.66|412.74|413.42|411.5|0
1646071130000|2022-02-28 17:58:50|414.05|412.13|414.79|412.87|414.79|412.87|413.92|412|0
1646071140000|2022-02-28 17:59:00|414.91|412.99|414.17|412.25|414.91|412.99|414.17|412.25|0
1646071150000|2022-02-28 17:59:10|414.41|412.49|413.92|412|414.41|412.49|413.92|412|0
1646071160000|2022-02-28 17:59:20|413.8|411.88|413.92|412|413.92|412|413.67|411.75|0
1646071170000|2022-02-28 17:59:30|414.41|412.49|413.55|411.63|414.41|412.49|413.55|411.63|0
1646071180000|2022-02-28 17:59:40|414.05|412.13|413.67|411.75|414.05|412.13|413.67|411.75|0
1646071190000|2022-02-28 17:59:50|413.42|411.5|412.18|410.26|413.42|411.5|412.18|410.26|0
1646071200000|2022-02-28 18:00:00|412.68|410.76|412.92|411|412.92|411|412.68|410.76|0
1646071210000|2022-02-28 18:00:10|412.68|410.76|412.92|411|413.67|411.75|412.68|410.76|0
1646071220000|2022-02-28 18:00:20|413.17|411.25|412.43|410.51|413.17|411.25|412.43|410.51|0
1646071230000|2022-02-28 18:00:30|412.68|410.76|412.18|410.26|412.68|410.76|412.18|410.26|0
1646071240000|2022-02-28 18:00:40|412.43|410.51|412.43|410.51|412.43|410.51|412.18|410.26|0
1646071250000|2022-02-28 18:00:50|411.93|410.01|411.93|410.01|412.06|410.14|411.93|410.01|0
1646071260000|2022-02-28 18:01:00|411.43|409.51|410.19|408.27|411.93|410.01|410.19|408.27|0
1646071270000|2022-02-28 18:01:10|409.94|408.02|409.83|407.91|410.32|408.4|409.83|407.91|0
1646071280000|2022-02-28 18:01:20|409.33|407.41|408.95|407.03|409.45|407.53|408.95|407.03|0
1646071290000|2022-02-28 18:01:30|408.21|406.29|408.34|406.42|408.45|406.53|408.21|406.29|0
1646071300000|2022-02-28 18:01:40|407.21|405.29|407.46|405.54|407.96|406.04|407.21|405.29|0
1646071310000|2022-02-28 18:01:50|406.72|404.8|406.47|404.55|406.72|404.8|406.47|404.55|0
1646071320000|2022-02-28 18:02:00|406.72|404.8|406.97|405.05|407.34|405.42|406.72|404.8|0
1646071330000|2022-02-28 18:02:10|407.34|405.42|406.97|405.05|407.59|405.67|406.97|405.05|0
1646071340000|2022-02-28 18:02:20|406.72|404.8|406.6|404.68|406.97|405.05|406.6|404.68|0
1646071350000|2022-02-28 18:02:30|406.47|404.55|404.61|402.69|406.47|404.55|404.49|402.57|0
1646071360000|2022-02-28 18:02:40|404.73|402.81|404.24|402.32|404.73|402.81|404.12|402.2|0
1646071370000|2022-02-28 18:02:50|403.99|402.07|404.24|402.32|404.37|402.45|403.99|402.07|0
1646071380000|2022-02-28 18:03:00|404.49|402.57|403.99|402.07|404.49|402.57|403.99|402.07|0
1646071390000|2022-02-28 18:03:10|403.87|401.95|403.99|402.07|403.99|402.07|403.74|401.82|0
1646071400000|2022-02-28 18:03:20|404.12|402.2|403.25|401.33|404.12|402.2|403.25|401.33|0
1646071410000|2022-02-28 18:03:30|403.49|401.57|403.37|401.45|403.49|401.57|403.25|401.33|0
1646071420000|2022-02-28 18:03:40|403.49|401.57|403.62|401.7|403.62|401.7|403.49|401.57|0
1646071430000|2022-02-28 18:03:50|403.74|401.82|404.49|402.57|404.86|402.94|403.74|401.82|0
1646071440000|2022-02-28 18:04:00|404.73|402.81|405.73|403.81|405.73|403.81|404.73|402.81|0
1646071450000|2022-02-28 18:04:10|405.97|404.05|405.97|404.05|406.22|404.3|405.73|403.81|0
1646071460000|2022-02-28 18:04:20|405.85|403.93|405.48|403.56|406.22|404.3|405.48|403.56|0
1646071470000|2022-02-28 18:04:30|405.97|404.05|406.1|404.18|406.1|404.18|405.73|403.81|0
1646071480000|2022-02-28 18:04:40|406.22|404.3|405.48|403.56|406.22|404.3|405.48|403.56|0
1646071490000|2022-02-28 18:04:50|405.11|403.19|405.48|403.56|405.48|403.56|405.11|403.19|0
1646071500000|2022-02-28 18:05:00|404.49|402.57|403.74|401.82|404.49|402.57|403.74|401.82|0
1646071510000|2022-02-28 18:05:10|403.49|401.57|403|401.08|403.49|401.57|402.5|400.58|0
1646071520000|2022-02-28 18:05:20|403.49|401.57|403.99|402.07|403.99|402.07|403.49|401.57|0
1646071530000|2022-02-28 18:05:30|404.24|402.32|404.24|402.32|404.24|402.32|404.12|402.2|0
1646071540000|2022-02-28 18:05:40|404.48|402.56|404.24|402.32|404.73|402.81|404.24|402.32|0
1646071550000|2022-02-28 18:05:50|404.12|402.2|404.12|402.2|404.24|402.32|404.12|402.2|0
1646071560000|2022-02-28 18:06:00|403.99|402.07|405.48|403.56|405.48|403.56|403.99|402.07|0
1646071570000|2022-02-28 18:06:10|405.73|403.81|406.72|404.8|406.72|404.8|405.73|403.81|0
1646071580000|2022-02-28 18:06:20|406.47|404.55|405.97|404.05|406.47|404.55|405.97|404.05|0
1646071590000|2022-02-28 18:06:30|404.73|402.81|403|401.08|404.73|402.81|403|401.08|0
1646071600000|2022-02-28 18:06:40|401.76|399.84|400.77|398.85|401.76|399.84|400.27|398.35|0
1646071610000|2022-02-28 18:06:50|399.28|397.36|400.27|398.35|400.27|398.35|398.53|396.61|0
1646071620000|2022-02-28 18:07:00|399.77|397.85|400.02|398.1|400.02|398.1|399.28|397.36|0
1646071630000|2022-02-28 18:07:10|400.52|398.6|400.27|398.35|400.52|398.6|400.27|398.35|0
1646071640000|2022-02-28 18:07:20|399.77|397.85|400.02|398.1|400.27|398.35|399.77|397.85|0
1646071650000|2022-02-28 18:07:30|400.52|398.6|400.52|398.6|400.52|398.6|400.27|398.35|0
1646071660000|2022-02-28 18:07:40|401.01|399.09|400.77|398.85|401.26|399.34|400.77|398.85|0
1646071670000|2022-02-28 18:07:50|400.65|398.73|399.65|397.73|400.65|398.73|399.53|397.61|0
1646071680000|2022-02-28 18:08:00|399.53|397.61|399.65|397.73|399.9|397.98|399.53|397.61|0
1646071690000|2022-02-28 18:08:10|399.53|397.61|399.28|397.36|399.9|397.98|399.03|397.11|0
1646071700000|2022-02-28 18:08:20|398.78|396.86|398.64|396.72|398.78|396.86|398.64|396.72|0
1646071710000|2022-02-28 18:08:30|398.89|396.97|398.64|396.72|399.14|397.22|398.64|396.72|0
1646071720000|2022-02-28 18:08:40|398.47|396.55|397.85|395.93|398.71|396.79|397.85|395.93|0
1646071730000|2022-02-28 18:08:50|398.22|396.3|398.22|396.3|398.22|396.3|397.97|396.05|0
1646071740000|2022-02-28 18:09:00|397.97|396.05|398.35|396.43|398.35|396.43|397.97|396.05|0
1646071750000|2022-02-28 18:09:10|398.47|396.55|397.47|395.55|398.47|396.55|397.47|395.55|0
1646071770000|2022-02-28 18:09:30|397.97|396.05|397.97|396.05|397.97|396.05|397.72|395.8|0
1646071780000|2022-02-28 18:09:40|398.22|396.3|397.47|395.55|398.22|396.3|397.47|395.55|0
1646071790000|2022-02-28 18:09:50|397.72|395.8|397.72|395.8|397.72|395.8|397.47|395.55|0
1646071800000|2022-02-28 18:10:00|398.22|396.3|398.71|396.79|398.84|396.92|398.22|396.3|0
1646071810000|2022-02-28 18:10:10|398.47|396.55|398.96|397.04|399.21|397.29|398.47|396.55|0
1646071820000|2022-02-28 18:10:20|399.21|397.29|399.95|398.03|399.95|398.03|399.21|397.29|0
1646071830000|2022-02-28 18:10:30|400.45|398.53|399.95|398.03|400.45|398.53|399.95|398.03|0
1646071840000|2022-02-28 18:10:40|400.2|398.28|399.21|397.29|400.2|398.28|398.84|396.92|0
1646071850000|2022-02-28 18:10:50|398.96|397.04|398.47|396.55|398.96|397.04|398.22|396.3|0
1646071860000|2022-02-28 18:11:00|398.71|396.79|399.34|397.42|399.46|397.54|398.71|396.79|0
1646071870000|2022-02-28 18:11:10|399.46|397.54|399.09|397.17|399.46|397.54|399.09|397.17|0
1646071880000|2022-02-28 18:11:20|399.21|397.29|398.96|397.04|399.21|397.29|398.47|396.55|0
1646071890000|2022-02-28 18:11:30|398.71|396.79|398.59|396.67|398.96|397.04|398.47|396.55|0
1646071900000|2022-02-28 18:11:40|396.98|395.06|397.47|395.55|397.47|395.55|396.98|395.06|0
1646071910000|2022-02-28 18:11:50|397.35|395.43|397.23|395.31|397.47|395.55|397.23|395.31|0
1646071920000|2022-02-28 18:12:00|396.73|394.81|395.98|394.06|396.73|394.81|395.98|394.06|0
1646071930000|2022-02-28 18:12:10|394.75|392.83|394.5|392.58|394.75|392.83|393.75|391.83|0
1646071940000|2022-02-28 18:12:20|395.24|393.32|394.99|393.07|395.49|393.57|394.99|393.07|0
1646071950000|2022-02-28 18:12:30|395.49|393.57|395.49|393.57|395.49|393.57|395.37|393.45|0
1646071960000|2022-02-28 18:12:40|395.24|393.32|395.98|394.06|395.98|394.06|395.24|393.32|0
1646071970000|2022-02-28 18:12:50|395.87|393.95|395.74|393.82|395.98|394.06|395.74|393.82|0
1646071980000|2022-02-28 18:13:00|395.98|394.06|395.74|393.82|396.23|394.31|395.74|393.82|0
1646071990000|2022-02-28 18:13:10|396.23|394.31|395.74|393.82|396.23|394.31|395.49|393.57|0
1646072000000|2022-02-28 18:13:20|395.24|393.32|394.99|393.07|395.24|393.32|394.74|392.82|0
1646072010000|2022-02-28 18:13:30|395.24|393.32|395.24|393.32|395.24|393.32|395.12|393.2|0
1646072020000|2022-02-28 18:13:40|395.49|393.57|395.98|394.06|395.98|394.06|395.49|393.57|0
1646072030000|2022-02-28 18:13:50|396.23|394.31|395.74|393.82|396.23|394.31|395.74|393.82|0
1646072040000|2022-02-28 18:14:00|396.11|394.19|396.11|394.19|396.48|394.56|396.11|394.19|0
1646072050000|2022-02-28 18:14:10|395.74|393.82|396.23|394.31|396.23|394.31|394.74|392.82|0
1646072060000|2022-02-28 18:14:20|395.87|393.95|395.98|394.06|395.98|394.06|395.87|393.95|0
1646072070000|2022-02-28 18:14:30|395.74|393.82|395.98|394.06|395.98|394.06|395.74|393.82|0
1646072080000|2022-02-28 18:14:40|396.23|394.31|396.23|394.31|396.48|394.56|396.11|394.19|0
1646072090000|2022-02-28 18:14:50|397.11|395.19|398.22|396.3|398.22|396.3|397.11|395.19|0
1646072100000|2022-02-28 18:15:00|397.72|395.8|397.47|395.55|397.72|395.8|397.22|395.3|0
1646072110000|2022-02-28 18:15:10|397.72|395.8|402.44|400.52|402.44|400.52|397.47|395.55|0
1646072120000|2022-02-28 18:15:20|402.19|400.27|403.93|402.01|403.93|402.01|402.19|400.27|0
1646072130000|2022-02-28 18:15:30|404.67|402.75|404.3|402.38|404.67|402.75|403.93|402.01|0
1646072140000|2022-02-28 18:15:40|403.93|402.01|403.68|401.76|404.67|402.75|403.68|401.76|0
1646072150000|2022-02-28 18:15:50|403.43|401.51|403.43|401.51|403.68|401.76|403.43|401.51|0
1646072160000|2022-02-28 18:16:00|403.18|401.26|402.32|400.4|403.18|401.26|402.32|400.4|0
1646072170000|2022-02-28 18:16:10|401.08|399.16|401.69|399.77|401.69|399.77|401.08|399.16|0
1646072180000|2022-02-28 18:16:20|401.94|400.02|402.44|400.52|402.44|400.52|401.94|400.02|0
1646072190000|2022-02-28 18:16:30|402.93|401.01|404.05|402.13|404.05|402.13|402.93|401.01|0
1646072200000|2022-02-28 18:16:40|404.42|402.5|406.79|404.87|406.79|404.87|404.42|402.5|0
1646072210000|2022-02-28 18:16:50|406.41|404.49|407.15|405.23|407.65|405.73|406.41|404.49|0
1646072220000|2022-02-28 18:17:00|407.9|405.98|408.52|406.6|408.64|406.72|407.9|405.98|0
1646072230000|2022-02-28 18:17:10|409.39|407.47|408.28|406.36|409.39|407.47|408.28|406.36|0
1646072240000|2022-02-28 18:17:20|408.4|406.48|407.15|405.23|408.4|406.48|407.15|405.23|0
1646072250000|2022-02-28 18:17:30|407.53|405.61|406.16|404.24|407.53|405.61|406.16|404.24|0
1646072260000|2022-02-28 18:17:40|406.41|404.49|406.04|404.12|406.41|404.49|406.04|404.12|0
1646072270000|2022-02-28 18:17:50|406.16|404.24|406.41|404.49|406.41|404.49|406.16|404.24|0
1646072280000|2022-02-28 18:18:00|407.28|405.36|407.9|405.98|407.9|405.98|407.28|405.36|0
1646072290000|2022-02-28 18:18:10|408.52|406.6|409.02|407.1|409.02|407.1|408.15|406.23|0
1646072300000|2022-02-28 18:18:20|409.52|407.6|410.02|408.1|410.02|408.1|409.52|407.6|0
1646072310000|2022-02-28 18:18:30|409.64|407.72|410.38|408.46|410.63|408.71|409.39|407.47|0
1646072320000|2022-02-28 18:18:40|410.51|408.59|410.76|408.84|411.13|409.21|410.51|408.59|0
1646072330000|2022-02-28 18:18:50|410.88|408.96|412.37|410.45|412.37|410.45|410.63|408.71|0
1646072340000|2022-02-28 18:19:00|412.12|410.2|412|410.08|412.12|410.2|411.63|409.71|0
1646072350000|2022-02-28 18:19:10|411.87|409.95|410.38|408.46|411.87|409.95|410.38|408.46|0
1646072360000|2022-02-28 18:19:20|410.02|408.1|410.13|408.21|410.13|408.21|409.52|407.6|0
1646072370000|2022-02-28 18:19:30|410.63|408.71|411.38|409.46|411.38|409.46|410.63|408.71|0
1646072380000|2022-02-28 18:19:40|411.63|409.71|411.01|409.09|411.63|409.71|411.01|409.09|0
1646072390000|2022-02-28 18:19:50|410.88|408.96|410.88|408.96|411.13|409.21|410.38|408.46|0
1646072400000|2022-02-28 18:20:00|411.63|409.71|412.37|410.45|412.37|410.45|411.63|409.71|0
1646072410000|2022-02-28 18:20:10|412.12|410.2|411.63|409.71|412.12|410.2|411.63|409.71|0
1646072420000|2022-02-28 18:20:20|412.37|410.45|412.62|410.7|412.62|410.7|411.87|409.95|0
1646072430000|2022-02-28 18:20:30|413.86|411.94|413.86|411.94|414.11|412.19|413.61|411.69|0
1646072440000|2022-02-28 18:20:40|414.11|412.19|413.86|411.94|414.11|412.19|413.61|411.69|0
1646072450000|2022-02-28 18:20:50|412.37|410.45|411.87|409.95|412.37|410.45|411.63|409.71|0
1646072460000|2022-02-28 18:21:00|412.12|410.2|412.37|410.45|412.37|410.45|411.38|409.46|0
1646072470000|2022-02-28 18:21:10|413.12|411.2|412.87|410.95|413.12|411.2|412.87|410.95|0
1646072480000|2022-02-28 18:21:20|413.36|411.44|414.11|412.19|414.11|412.19|413.36|411.44|0
1646072490000|2022-02-28 18:21:30|413.86|411.94|413.61|411.69|413.86|411.94|413.12|411.2|0
1646072500000|2022-02-28 18:21:40|413|411.08|413|411.08|413.12|411.2|413|411.08|0
1646072510000|2022-02-28 18:21:50|412.87|410.95|414.24|412.32|414.24|412.32|412.87|410.95|0
1646072520000|2022-02-28 18:22:00|414.36|412.44|414.36|412.44|414.36|412.44|414.36|412.44|0
1646072530000|2022-02-28 18:22:10|415.1|413.18|415.35|413.43|415.35|413.43|415.1|413.18|0
1646072540000|2022-02-28 18:22:20|415.48|413.56|415.35|413.43|415.6|413.68|414.86|412.94|0
1646072550000|2022-02-28 18:22:30|415.1|413.18|415.1|413.18|415.1|413.18|415.1|413.18|0
1646072560000|2022-02-28 18:22:40|414.61|412.69|415.6|413.68|415.6|413.68|414.61|412.69|0
1646072570000|2022-02-28 18:22:50|415.85|413.93|416.35|414.43|417.09|415.17|415.85|413.93|0
1646072580000|2022-02-28 18:23:00|415.85|413.93|415.35|413.43|415.85|413.93|414.86|412.94|0
1646072590000|2022-02-28 18:23:10|414.86|412.94|415.6|413.68|415.6|413.68|414.86|412.94|0
1646072600000|2022-02-28 18:23:20|415.85|413.93|417.59|415.67|417.59|415.67|415.85|413.93|0
1646072610000|2022-02-28 18:23:30|418.09|416.17|417.09|415.17|418.34|416.42|417.09|415.17|0
1646072620000|2022-02-28 18:23:40|417.34|415.42|418.83|416.91|418.83|416.91|417.34|415.42|0
1646072630000|2022-02-28 18:23:50|418.34|416.42|417.34|415.42|418.34|416.42|417.09|415.17|0
1646072640000|2022-02-28 18:24:00|416.6|414.68|416.85|414.93|416.85|414.93|416.35|414.43|0
1646072650000|2022-02-28 18:24:10|417.09|415.17|416.85|414.93|417.34|415.42|416.85|414.93|0
1646072660000|2022-02-28 18:24:20|416.1|414.18|416.6|414.68|416.6|414.68|416.1|414.18|0
1646072670000|2022-02-28 18:24:30|416.35|414.43|416.1|414.18|416.35|414.43|416.1|414.18|0
1646072680000|2022-02-28 18:24:40|416.35|414.43|416.1|414.18|416.6|414.68|416.1|414.18|0
1646072690000|2022-02-28 18:24:50|416.6|414.68|416.1|414.18|416.6|414.68|415.98|414.06|0
1646072700000|2022-02-28 18:25:00|416.6|414.68|416.01|414.09|417.75|415.83|416.01|414.09|0
1646072710000|2022-02-28 18:25:10|416.38|414.46|414.77|412.85|416.38|414.46|414.77|412.85|0
1646072720000|2022-02-28 18:25:20|414.39|412.47|413.53|411.61|414.39|412.47|413.53|411.61|0
1646072730000|2022-02-28 18:25:30|413.65|411.73|414.98|413.06|414.98|413.06|413.65|411.73|0
1646072740000|2022-02-28 18:25:40|415.72|413.8|415.66|413.74|416.16|414.24|415.66|413.74|0
1646072750000|2022-02-28 18:25:50|415.41|413.49|415.41|413.49|415.41|413.49|415.41|413.49|0
1646072760000|2022-02-28 18:26:00|415.79|413.87|416.29|414.37|416.29|414.37|415.79|413.87|0
1646072770000|2022-02-28 18:26:10|415.91|413.99|416.16|414.24|416.16|414.24|415.79|413.87|0
1646072780000|2022-02-28 18:26:20|416.41|414.49|416.78|414.86|417.28|415.36|416.41|414.49|0
1646072790000|2022-02-28 18:26:30|417.53|415.61|417.03|415.11|417.53|415.61|416.78|414.86|0
1646072800000|2022-02-28 18:26:40|416.54|414.62|415.66|413.74|416.54|414.62|415.66|413.74|0
1646072810000|2022-02-28 18:26:50|414.8|412.88|413.67|411.75|414.8|412.88|413.67|411.75|0
1646072820000|2022-02-28 18:27:00|414.67|412.75|413.18|411.26|414.67|412.75|413.18|411.26|0
1646072830000|2022-02-28 18:27:10|413.67|411.75|412.68|410.76|413.67|411.75|412.68|410.76|0
1646072840000|2022-02-28 18:27:20|412.93|411.01|413.92|412|413.92|412|412.81|410.89|0
1646072850000|2022-02-28 18:27:30|412.56|410.64|412.68|410.76|413.18|411.26|412.56|410.64|0
1646072860000|2022-02-28 18:27:40|412.19|410.27|411.44|409.52|412.19|410.27|411.32|409.4|0
1646072870000|2022-02-28 18:27:50|410.94|409.02|410.94|409.02|410.94|409.02|410.45|408.53|0
1646072880000|2022-02-28 18:28:00|411.19|409.27|409.45|407.53|411.19|409.27|409.45|407.53|0
1646072890000|2022-02-28 18:28:10|409.95|408.03|411.19|409.27|411.19|409.27|409.95|408.03|0
1646072900000|2022-02-28 18:28:20|411.69|409.77|412.93|411.01|412.93|411.01|411.69|409.77|0
1646072910000|2022-02-28 18:28:30|413.67|411.75|412.93|411.01|413.67|411.75|412.93|411.01|0
1646072920000|2022-02-28 18:28:40|413.18|411.26|413.18|411.26|413.43|411.51|413.18|411.26|0
1646072930000|2022-02-28 18:28:50|412.93|411.01|412.81|410.89|413.43|411.51|412.81|410.89|0
1646072940000|2022-02-28 18:29:00|411.69|409.77|410.7|408.78|411.69|409.77|410.7|408.78|0
1646072950000|2022-02-28 18:29:10|410.2|408.28|409.21|407.29|410.2|408.28|408.71|406.79|0
1646072960000|2022-02-28 18:29:20|408.96|407.04|408.21|406.29|409.34|407.42|408.21|406.29|0
1646072970000|2022-02-28 18:29:30|408.59|406.67|407.97|406.05|408.71|406.79|407.72|405.8|0
1646072980000|2022-02-28 18:29:40|408.09|406.17|407.47|405.55|408.09|406.17|407.47|405.55|0
1646072990000|2022-02-28 18:29:50|408.09|406.17|410.33|408.41|410.33|408.41|408.09|406.17|0
1646073000000|2022-02-28 18:30:00|410.45|408.53|412.68|410.76|412.68|410.76|410.45|408.53|0
1646073010000|2022-02-28 18:30:10|413.31|411.39|412.68|410.76|413.92|412|412.68|410.76|0
1646073020000|2022-02-28 18:30:20|411.69|409.77|411.69|409.77|411.69|409.77|411.44|409.52|0
1646073030000|2022-02-28 18:30:30|411.94|410.02|413.18|411.26|413.18|411.26|411.94|410.02|0
1646073040000|2022-02-28 18:30:40|413.92|412|414.55|412.63|414.67|412.75|413.92|412|0
1646073050000|2022-02-28 18:30:50|414.67|412.75|414.55|412.63|414.67|412.75|414.55|412.63|0
1646073060000|2022-02-28 18:31:00|415.16|413.24|415.41|413.49|416.04|414.12|415.16|413.24|0
1646073070000|2022-02-28 18:31:10|415.79|413.87|415.16|413.24|415.79|413.87|414.67|412.75|0
1646073080000|2022-02-28 18:31:20|414.92|413|415.54|413.62|415.91|413.99|414.92|413|0
1646073090000|2022-02-28 18:31:30|415.66|413.74|415.66|413.74|415.66|413.74|415.66|413.74|0
1646073100000|2022-02-28 18:31:40|415.41|413.49|415.29|413.37|415.54|413.62|415.29|413.37|0
1646073110000|2022-02-28 18:31:50|414.55|412.63|413.56|411.64|414.55|412.63|413.56|411.64|0
1646073120000|2022-02-28 18:32:00|412.68|410.76|412.18|410.26|412.68|410.76|412.18|410.26|0
1646073130000|2022-02-28 18:32:10|410.94|409.02|409.7|407.78|410.94|409.02|409.7|407.78|0
1646073140000|2022-02-28 18:32:20|410.08|408.16|410.45|408.53|410.45|408.53|409.7|407.78|0
1646073150000|2022-02-28 18:32:30|409.7|407.78|406.97|405.05|409.7|407.78|406.97|405.05|0
1646073160000|2022-02-28 18:32:40|407.72|405.8|407.97|406.05|407.97|406.05|407.22|405.3|0
1646073170000|2022-02-28 18:32:50|407.72|405.8|412.43|410.51|412.43|410.51|407.72|405.8|0
1646073180000|2022-02-28 18:33:00|411.19|409.27|411.44|409.52|411.69|409.77|411.19|409.27|0
1646073190000|2022-02-28 18:33:10|411.32|409.4|411.69|409.77|411.69|409.77|410.82|408.9|0
1646073200000|2022-02-28 18:33:20|411.57|409.65|411.69|409.77|411.82|409.9|411.57|409.65|0
1646073210000|2022-02-28 18:33:30|411.44|409.52|410.94|409.02|411.44|409.52|410.94|409.02|0
1646073220000|2022-02-28 18:33:40|410.7|408.78|411.07|409.15|411.07|409.15|410.7|408.78|0
1646073230000|2022-02-28 18:33:50|411.44|409.52|411.69|409.77|411.69|409.77|411.44|409.52|0
1646073240000|2022-02-28 18:34:00|412.43|410.51|414.17|412.25|414.17|412.25|412.43|410.51|0
1646073250000|2022-02-28 18:34:10|413.43|411.51|415.16|413.24|415.16|413.24|413.43|411.51|0
1646073260000|2022-02-28 18:34:20|415.41|413.49|415.41|413.49|415.41|413.49|415.16|413.24|0
1646073270000|2022-02-28 18:34:30|415.66|413.74|415.66|413.74|415.66|413.74|415.66|413.74|0
1646073280000|2022-02-28 18:34:40|415.91|413.99|415.29|413.37|415.91|413.99|415.29|413.37|0
1646073290000|2022-02-28 18:34:50|414.17|412.25|412.93|411.01|414.17|412.25|412.93|411.01|0
1646073300000|2022-02-28 18:35:00|413.18|411.26|412.68|410.76|413.18|411.26|412.18|410.26|0
1646073310000|2022-02-28 18:35:10|412.43|410.51|413.43|411.51|413.43|411.51|412.43|410.51|0
1646073320000|2022-02-28 18:35:20|414.17|412.25|414.67|412.75|414.67|412.75|413.67|411.75|0
1646073330000|2022-02-28 18:35:30|415.41|413.49|414.92|413|415.41|413.49|414.67|412.75|0
1646073340000|2022-02-28 18:35:40|415.05|413.13|415.54|413.62|415.54|413.62|414.55|412.63|0
1646073350000|2022-02-28 18:35:50|415.91|413.99|416.16|414.24|416.16|414.24|415.79|413.87|0
1646073360000|2022-02-28 18:36:00|415.66|413.74|413.56|411.64|415.66|413.74|413.56|411.64|0
1646073370000|2022-02-28 18:36:10|413.31|411.39|412.93|411.01|413.31|411.39|412.56|410.64|0
1646073380000|2022-02-28 18:36:20|413.18|411.26|414.05|412.13|414.05|412.13|413.18|411.26|0
1646073390000|2022-02-28 18:36:30|413.43|411.51|410.7|408.78|413.43|411.51|410.7|408.78|0
1646073400000|2022-02-28 18:36:40|411.19|409.27|411.19|409.27|411.19|409.27|410.94|409.02|0
1646073410000|2022-02-28 18:36:50|411.69|409.77|411.69|409.77|411.69|409.77|411.44|409.52|0
1646073420000|2022-02-28 18:37:00|411.94|410.02|411.69|409.77|412.68|410.76|411.69|409.77|0
1646073430000|2022-02-28 18:37:10|411.19|409.27|411.44|409.52|411.69|409.77|411.19|409.27|0
1646073440000|2022-02-28 18:37:20|411.69|409.77|411.19|409.27|411.69|409.77|411.19|409.27|0
1646073450000|2022-02-28 18:37:30|411.69|409.77|410.69|408.77|411.69|409.77|410.69|408.77|0
1646073460000|2022-02-28 18:37:40|410.82|408.9|410.94|409.02|411.07|409.15|410.69|408.77|0
1646073470000|2022-02-28 18:37:50|410.69|408.77|411.19|409.27|411.19|409.27|410.69|408.77|0
1646073480000|2022-02-28 18:38:00|411.44|409.52|409.21|407.29|411.44|409.52|409.21|407.29|0
1646073490000|2022-02-28 18:38:10|408.59|406.67|407.47|405.55|408.59|406.67|407.47|405.55|0
1646073500000|2022-02-28 18:38:20|407.96|406.04|408.46|406.54|408.46|406.54|407.96|406.04|0
1646073510000|2022-02-28 18:38:30|408.59|406.67|409.45|407.53|409.45|407.53|408.59|406.67|0
1646073520000|2022-02-28 18:38:40|410.08|408.16|410.45|408.53|410.45|408.53|409.7|407.78|0
1646073530000|2022-02-28 18:38:50|410.2|408.28|410.69|408.77|410.69|408.77|410.2|408.28|0
1646073540000|2022-02-28 18:39:00|411.19|409.27|409.21|407.29|411.19|409.27|409.21|407.29|0
1646073550000|2022-02-28 18:39:10|409.45|407.53|410.45|408.53|410.45|408.53|409.45|407.53|0
1646073560000|2022-02-28 18:39:20|410.2|408.28|410.94|409.02|410.94|409.02|410.2|408.28|0
1646073570000|2022-02-28 18:39:30|410.69|408.77|409.45|407.53|410.94|409.02|409.45|407.53|0
1646073580000|2022-02-28 18:39:40|408.84|406.92|408.21|406.29|408.84|406.92|408.21|406.29|0
1646073590000|2022-02-28 18:39:50|408.34|406.42|408.46|406.54|408.96|407.04|408.34|406.42|0
1646073600000|2022-02-28 18:40:00|407.96|406.04|409.95|408.03|409.95|408.03|407.96|406.04|0
1646073610000|2022-02-28 18:40:10|410.2|408.28|409.21|407.29|410.2|408.28|408.96|407.04|0
1646073620000|2022-02-28 18:40:20|409.09|407.17|407.96|406.04|409.09|407.17|407.96|406.04|0
1646073630000|2022-02-28 18:40:30|408.71|406.79|409.7|407.78|410.45|408.53|408.71|406.79|0
1646073640000|2022-02-28 18:40:40|410.2|408.28|409.7|407.78|410.2|408.28|409.7|407.78|0
1646073650000|2022-02-28 18:40:50|409.95|408.03|409.45|407.53|409.95|408.03|409.33|407.41|0
1646073660000|2022-02-28 18:41:00|409.21|407.29|407.22|405.3|409.21|407.29|407.22|405.3|0
1646073670000|2022-02-28 18:41:10|407.72|405.8|405.98|404.06|407.72|405.8|405.98|404.06|0
1646073680000|2022-02-28 18:41:20|405.48|403.56|405.73|403.81|405.73|403.81|405.48|403.56|0
1646073690000|2022-02-28 18:41:30|405.61|403.69|405.36|403.44|405.61|403.69|405.24|403.32|0
1646073700000|2022-02-28 18:41:40|405.98|404.06|406.97|405.05|406.97|405.05|405.48|403.56|0
1646073710000|2022-02-28 18:41:50|406.72|404.8|406.72|404.8|406.85|404.93|406.72|404.8|0
1646073720000|2022-02-28 18:42:00|406.23|404.31|406.97|405.05|406.97|405.05|406.23|404.31|0
1646073730000|2022-02-28 18:42:10|407.22|405.3|407.22|405.3|407.22|405.3|406.85|404.93|0
1646073740000|2022-02-28 18:42:20|406.61|404.69|406.48|404.56|406.97|405.05|406.48|404.56|0
1646073750000|2022-02-28 18:42:30|406.36|404.44|404.74|402.82|406.36|404.44|404.74|402.82|0
1646073760000|2022-02-28 18:42:40|404.37|402.45|404.49|402.57|404.87|402.95|404.37|402.45|0
1646073770000|2022-02-28 18:42:50|404.37|402.45|405.24|403.32|405.24|403.32|404.37|402.45|0
1646073780000|2022-02-28 18:43:00|405.73|403.81|405.36|403.44|405.73|403.81|405.24|403.32|0
1646073790000|2022-02-28 18:43:10|405.48|403.56|403.75|401.83|405.48|403.56|403.75|401.83|0
1646073800000|2022-02-28 18:43:20|404.24|402.32|404|402.08|404.74|402.82|404|402.08|0
1646073810000|2022-02-28 18:43:30|404.99|403.07|404.24|402.32|405.12|403.2|404.24|402.32|0
1646073820000|2022-02-28 18:43:40|403.75|401.83|404.37|402.45|404.37|402.45|403.75|401.83|0
1646073830000|2022-02-28 18:43:50|404.12|402.2|404.74|402.82|404.74|402.82|404.12|402.2|0
1646073840000|2022-02-28 18:44:00|405.48|403.56|406.48|404.56|406.48|404.56|405.48|403.56|0
1646073850000|2022-02-28 18:44:10|407.22|405.3|407.22|405.3|407.22|405.3|406.85|404.93|0
1646073860000|2022-02-28 18:44:20|407.35|405.43|408.21|406.29|408.21|406.29|407.35|405.43|0
1646073870000|2022-02-28 18:44:30|407.72|405.8|408.46|406.54|408.46|406.54|407.72|405.8|0
1646073880000|2022-02-28 18:44:40|408.71|406.79|410.94|409.02|410.94|409.02|408.71|406.79|0
1646073890000|2022-02-28 18:44:50|411.44|409.52|410.69|408.77|411.94|410.02|410.69|408.77|0
1646073900000|2022-02-28 18:45:00|410.2|408.28|410.69|408.77|410.69|408.77|409.95|408.03|0
1646073910000|2022-02-28 18:45:10|410.45|408.53|412.68|410.76|412.68|410.76|410.45|408.53|0
1646073920000|2022-02-28 18:45:20|413.06|411.14|413.18|411.26|413.18|411.26|412.68|410.76|0
1646073930000|2022-02-28 18:45:30|413.06|411.14|411.69|409.77|413.06|411.14|411.69|409.77|0
1646073940000|2022-02-28 18:45:40|411.19|409.27|410.58|408.66|411.19|409.27|410.58|408.66|0
1646073950000|2022-02-28 18:45:50|411.19|409.27|412.18|410.26|412.18|410.26|411.19|409.27|0
1646073960000|2022-02-28 18:46:00|412.06|410.14|411.44|409.52|412.06|410.14|411.44|409.52|0
1646073970000|2022-02-28 18:46:10|411.69|409.77|411.19|409.27|411.69|409.77|411.19|409.27|0
1646073980000|2022-02-28 18:46:20|411.44|409.52|410.45|408.53|411.44|409.52|410.45|408.53|0
1646073990000|2022-02-28 18:46:30|409.7|407.78|409.45|407.53|409.7|407.78|408.71|406.79|0
1646074000000|2022-02-28 18:46:40|409.95|408.03|411.69|409.77|411.69|409.77|409.95|408.03|0
1646074010000|2022-02-28 18:46:50|412.43|410.51|411.82|409.9|412.81|410.89|411.82|409.9|0
1646074020000|2022-02-28 18:47:00|411.07|409.15|410.45|408.53|411.07|409.15|410.45|408.53|0
1646074030000|2022-02-28 18:47:10|410.33|408.41|410.94|409.02|410.94|409.02|410.33|408.41|0
1646074040000|2022-02-28 18:47:20|411.19|409.27|411.07|409.15|411.19|409.27|410.2|408.28|0
1646074050000|2022-02-28 18:47:30|411.94|410.02|412.06|410.14|412.06|410.14|411.94|410.02|0
1646074060000|2022-02-28 18:47:40|411.44|409.52|410.82|408.9|411.44|409.52|410.82|408.9|0
1646074070000|2022-02-28 18:47:50|411.57|409.65|412.31|410.39|412.93|411.01|411.57|409.65|0
1646074080000|2022-02-28 18:48:00|411.82|409.9|412.18|410.26|412.18|410.26|411.44|409.52|0
1646074090000|2022-02-28 18:48:10|413.43|411.51|414.67|412.75|414.67|412.75|413.43|411.51|0
1646074100000|2022-02-28 18:48:20|415.41|413.49|415.91|413.99|415.91|413.99|415.41|413.49|0
1646074110000|2022-02-28 18:48:30|415.41|413.49|414.05|412.13|415.91|413.99|414.05|412.13|0
1646074120000|2022-02-28 18:48:40|413.67|411.75|413.18|411.26|413.67|411.75|413.18|411.26|0
1646074130000|2022-02-28 18:48:50|412.31|410.39|410.69|408.77|412.31|410.39|410.69|408.77|0
1646074140000|2022-02-28 18:49:00|410.45|408.53|410.69|408.77|410.69|408.77|410.2|408.28|0
1646074150000|2022-02-28 18:49:10|410.82|408.9|410.69|408.77|410.82|408.9|410.69|408.77|0
1646074160000|2022-02-28 18:49:20|410.82|408.9|409.95|408.03|410.94|409.02|409.95|408.03|0
1646074170000|2022-02-28 18:49:30|409.58|407.66|408.21|406.29|409.58|407.66|408.21|406.29|0
1646074180000|2022-02-28 18:49:40|408.71|406.79|408.46|406.54|408.71|406.79|408.21|406.29|0
1646074190000|2022-02-28 18:49:50|408.71|406.79|407.72|405.8|408.71|406.79|407.72|405.8|0
1646074200000|2022-02-28 18:50:00|407.6|405.68|405.48|403.56|407.6|405.68|405.48|403.56|0
1646074210000|2022-02-28 18:50:10|405.24|403.32|404.99|403.07|406.11|404.19|404.99|403.07|0
1646074220000|2022-02-28 18:50:20|405.73|403.81|405.73|403.81|405.86|403.94|405.73|403.81|0
1646074230000|2022-02-28 18:50:30|405.61|403.69|404.99|403.07|405.61|403.69|404.99|403.07|0
1646074240000|2022-02-28 18:50:40|405.48|403.56|405.61|403.69|405.61|403.69|405.36|403.44|0
1646074250000|2022-02-28 18:50:50|405.73|403.81|405.24|403.32|405.73|403.81|405.24|403.32|0
1646074260000|2022-02-28 18:51:00|405.48|403.56|401.64|399.72|405.48|403.56|401.64|399.72|0
1646074270000|2022-02-28 18:51:10|402.01|400.09|400.77|398.85|402.26|400.34|400.77|398.85|0
1646074280000|2022-02-28 18:51:20|400.52|398.6|401.27|399.35|401.52|399.6|400.52|398.6|0
1646074290000|2022-02-28 18:51:30|400.52|398.6|399.04|397.12|400.52|398.6|398.79|396.87|0
1646074300000|2022-02-28 18:51:40|398.29|396.37|398.79|396.87|399.04|397.12|398.29|396.37|0
1646074310000|2022-02-28 18:51:50|398.54|396.62|399.17|397.25|399.28|397.36|398.05|396.13|0
1646074320000|2022-02-28 18:52:00|400.03|398.11|401.02|399.1|401.02|399.1|400.03|398.11|0
1646074330000|2022-02-28 18:52:10|401.52|399.6|401.15|399.23|401.76|399.84|401.15|399.23|0
1646074340000|2022-02-28 18:52:20|401.89|399.97|401.52|399.6|401.89|399.97|401.52|399.6|0
1646074350000|2022-02-28 18:52:30|401.27|399.35|401.52|399.6|401.52|399.6|401.02|399.1|0
1646074360000|2022-02-28 18:52:40|402.51|400.59|401.89|399.97|402.51|400.59|401.89|399.97|0
1646074370000|2022-02-28 18:52:50|401.76|399.84|401.02|399.1|401.76|399.84|401.02|399.1|0
1646074380000|2022-02-28 18:53:00|400.03|398.11|400.52|398.6|400.52|398.6|399.78|397.86|0
1646074390000|2022-02-28 18:53:10|400.4|398.48|400.52|398.6|400.52|398.6|399.78|397.86|0
1646074400000|2022-02-28 18:53:20|399.04|397.12|399.53|397.61|399.53|397.61|398.54|396.62|0
1646074410000|2022-02-28 18:53:30|398.79|396.87|397.93|396.01|399.04|397.12|397.93|396.01|0
1646074420000|2022-02-28 18:53:40|398.54|396.62|398.67|396.75|398.79|396.87|398.54|396.62|0
1646074430000|2022-02-28 18:53:50|398.17|396.25|398.17|396.25|398.29|396.37|398.17|396.25|0
1646074440000|2022-02-28 18:54:00|398.79|396.87|400.28|398.36|400.28|398.36|398.79|396.87|0
1646074450000|2022-02-28 18:54:10|400.03|398.11|398.79|396.87|400.52|398.6|398.79|396.87|0
1646074460000|2022-02-28 18:54:20|399.53|397.61|399.41|397.49|399.53|397.61|399.04|397.12|0
1646074470000|2022-02-28 18:54:30|399.04|397.12|398.67|396.75|399.04|397.12|398.54|396.62|0
1646074480000|2022-02-28 18:54:40|399.28|397.36|399.04|397.12|399.28|397.36|398.67|396.75|0
1646074490000|2022-02-28 18:54:50|398.79|396.87|400.52|398.6|401.52|399.6|398.54|396.62|0
1646074500000|2022-02-28 18:55:00|401.52|399.6|401.27|399.35|401.52|399.6|400.77|398.85|0
1646074510000|2022-02-28 18:55:10|401.52|399.6|400.77|398.85|401.52|399.6|400.77|398.85|0
1646074520000|2022-02-28 18:55:20|401.27|399.35|402.51|400.59|402.51|400.59|401.27|399.35|0
1646074530000|2022-02-28 18:55:30|403|401.08|403.13|401.21|403.25|401.33|403|401.08|0
1646074540000|2022-02-28 18:55:40|402.51|400.59|402.39|400.47|403.38|401.46|402.39|400.47|0
1646074550000|2022-02-28 18:55:50|402.75|400.83|402.39|400.47|402.75|400.83|402.39|400.47|0
1646074560000|2022-02-28 18:56:00|401.52|399.6|400.9|398.98|401.52|399.6|400.9|398.98|0
1646074570000|2022-02-28 18:56:10|400.65|398.73|399.28|397.36|400.65|398.73|399.28|397.36|0
1646074580000|2022-02-28 18:56:20|400.03|398.11|400.28|398.36|400.28|398.36|400.03|398.11|0
1646074590000|2022-02-28 18:56:30|400.77|398.85|401.76|399.84|402.01|400.09|400.77|398.85|0
1646074600000|2022-02-28 18:56:40|402.26|400.34|402.75|400.83|402.75|400.83|402.14|400.22|0
1646074610000|2022-02-28 18:56:50|403.13|401.21|402.26|400.34|403.13|401.21|402.26|400.34|0
1646074620000|2022-02-28 18:57:00|402.51|400.59|401.76|399.84|402.51|400.59|401.76|399.84|0
1646074630000|2022-02-28 18:57:10|401.52|399.6|400.28|398.36|401.52|399.6|400.28|398.36|0
1646074640000|2022-02-28 18:57:20|400.52|398.6|400.16|398.24|400.52|398.6|400.03|398.11|0
1646074650000|2022-02-28 18:57:30|400.03|398.11|400.52|398.6|400.52|398.6|399.53|397.61|0
1646074660000|2022-02-28 18:57:40|401.02|399.1|400.28|398.36|401.02|399.1|400.28|398.36|0
1646074670000|2022-02-28 18:57:50|400.03|398.11|400.52|398.6|400.52|398.6|400.03|398.11|0
1646074680000|2022-02-28 18:58:00|400.77|398.85|401.27|399.35|401.27|399.35|400.52|398.6|0
1646074690000|2022-02-28 18:58:10|401.64|399.72|402.51|400.59|403|401.08|401.64|399.72|0
1646074700000|2022-02-28 18:58:20|403|401.08|403.25|401.33|403.5|401.58|403|401.08|0
1646074710000|2022-02-28 18:58:30|404.24|402.32|405.48|403.56|405.73|403.81|404.24|402.32|0
1646074720000|2022-02-28 18:58:40|406.23|404.31|404.99|403.07|406.23|404.31|404.99|403.07|0
1646074730000|2022-02-28 18:58:50|406.23|404.31|405.48|403.56|406.23|404.31|405.48|403.56|0
1646074740000|2022-02-28 18:59:00|405.23|403.31|404.24|402.32|405.23|403.31|403.99|402.07|0
1646074750000|2022-02-28 18:59:10|404.74|402.82|404.24|402.32|404.99|403.07|404.24|402.32|0
1646074760000|2022-02-28 18:59:20|403.99|402.07|403.25|401.33|403.99|402.07|403.25|401.33|0
1646074770000|2022-02-28 18:59:30|403.5|401.58|403.5|401.58|403.5|401.58|403.5|401.58|0
1646074780000|2022-02-28 18:59:40|403.63|401.71|402.51|400.59|403.63|401.71|402.51|400.59|0
1646074790000|2022-02-28 18:59:50|402.26|400.34|402.39|400.47|402.39|400.47|402.26|400.34|0
1646074800000|2022-02-28 19:00:00|403|401.08|404.24|402.32|404.24|402.32|403|401.08|0
1646074810000|2022-02-28 19:00:10|405.12|403.2|405.73|403.81|406.23|404.31|405.12|403.2|0
1646074820000|2022-02-28 19:00:20|405.48|403.56|407.96|406.04|407.96|406.04|405.48|403.56|0
1646074830000|2022-02-28 19:00:30|406.97|405.05|406.97|405.05|406.97|405.05|406.97|405.05|0
1646074840000|2022-02-28 19:00:40|408.21|406.29|408.96|407.04|408.96|407.04|407.96|406.04|0
1646074850000|2022-02-28 19:00:50|408.84|406.92|407.96|406.04|408.84|406.92|407.22|405.3|0
1646074860000|2022-02-28 19:01:00|408.84|406.92|408.96|407.04|408.96|407.04|408.71|406.79|0
1646074870000|2022-02-28 19:01:10|408.46|406.54|406.72|404.8|408.46|406.54|406.72|404.8|0
1646074880000|2022-02-28 19:01:20|406.97|405.05|407.22|405.3|407.22|405.3|406.72|404.8|0
1646074890000|2022-02-28 19:01:30|406.72|404.8|407.96|406.04|407.96|406.04|406.72|404.8|0
1646074900000|2022-02-28 19:01:40|410.2|408.28|410.45|408.53|410.94|409.02|410.2|408.28|0
1646074910000|2022-02-28 19:01:50|410.69|408.77|410.94|409.02|410.94|409.02|410.69|408.77|0
1646074920000|2022-02-28 19:02:00|411.69|409.77|412.68|410.76|412.68|410.76|410.69|408.77|0
1646074930000|2022-02-28 19:02:10|413.06|411.14|414.67|412.75|414.67|412.75|413.06|411.14|0
1646074940000|2022-02-28 19:02:20|413.92|412|414.17|412.25|414.17|412.25|413.92|412|0
1646074950000|2022-02-28 19:02:30|415.41|413.49|415.41|413.49|415.41|413.49|414.55|412.63|0
1646074960000|2022-02-28 19:02:40|415.16|413.24|413.92|412|415.16|413.24|413.92|412|0
1646074970000|2022-02-28 19:02:50|413.42|411.5|415.41|413.49|415.41|413.49|413.42|411.5|0
1646074980000|2022-02-28 19:03:00|414.3|412.38|414.3|412.38|414.67|412.75|414.3|412.38|0
1646074990000|2022-02-28 19:03:10|414.91|412.99|415.54|413.62|415.54|413.62|414.67|412.75|0
1646075000000|2022-02-28 19:03:20|413.42|411.5|413.31|411.39|414.17|412.25|413.31|411.39|0
1646075010000|2022-02-28 19:03:30|413.42|411.5|415.41|413.49|415.41|413.49|413.42|411.5|0
1646075020000|2022-02-28 19:03:40|415.66|413.74|416.16|414.24|416.16|414.24|414.67|412.75|0
1646075030000|2022-02-28 19:03:50|417.65|415.73|417.28|415.36|417.65|415.73|417.28|415.36|0
1646075040000|2022-02-28 19:04:00|416.53|414.61|417.9|415.98|417.9|415.98|416.53|414.61|0
1646075050000|2022-02-28 19:04:10|418.14|416.22|418.39|416.47|418.39|416.47|417.78|415.86|0
1646075060000|2022-02-28 19:04:20|418.77|416.85|420.01|418.09|420.13|418.21|418.77|416.85|0
1646075070000|2022-02-28 19:04:30|420.63|418.71|421.37|419.45|421.37|419.45|420.63|418.71|0
1646075080000|2022-02-28 19:04:40|422|420.08|423.86|421.94|423.86|421.94|422|420.08|0
1646075090000|2022-02-28 19:04:50|424.11|422.19|426.1|424.18|426.1|424.18|424.11|422.19|0
1646075100000|2022-02-28 19:05:00|424.85|422.93|423.99|422.07|425.35|423.43|423.99|422.07|0
1646075110000|2022-02-28 19:05:10|425.1|423.18|425.35|423.43|425.98|424.06|424.85|422.93|0
1646075120000|2022-02-28 19:05:20|426.23|424.31|425.23|423.31|426.23|424.31|425.23|423.31|0
1646075130000|2022-02-28 19:05:30|425.1|423.18|424.49|422.57|425.1|423.18|424.36|422.44|0
1646075140000|2022-02-28 19:05:40|424.36|422.44|425.85|423.93|425.85|423.93|424.36|422.44|0
1646075150000|2022-02-28 19:05:50|425.6|423.68|426.84|424.92|426.84|424.92|425.6|423.68|0
1646075160000|2022-02-28 19:06:00|426.48|424.56|425.85|423.93|426.48|424.56|425.85|423.93|0
1646075170000|2022-02-28 19:06:10|425.6|423.68|426.1|424.18|426.1|424.18|425.6|423.68|0
1646075180000|2022-02-28 19:06:20|425.85|423.93|425.85|423.93|425.98|424.06|425.35|423.43|0
1646075190000|2022-02-28 19:06:30|425.73|423.81|425.1|423.18|426.48|424.56|425.1|423.18|0
1646075200000|2022-02-28 19:06:40|425.85|423.93|424.49|422.57|425.85|423.93|424.49|422.57|0
1646075210000|2022-02-28 19:06:50|423.74|421.82|424.11|422.19|424.11|422.19|423.74|421.82|0
1646075220000|2022-02-28 19:07:00|424.85|422.93|425.85|423.93|425.85|423.93|424.85|422.93|0
1646075230000|2022-02-28 19:07:10|426.1|424.18|427.22|425.3|427.22|425.3|425.85|423.93|0
1646075240000|2022-02-28 19:07:20|427.59|425.67|429.46|427.54|429.46|427.54|427.59|425.67|0
1646075250000|2022-02-28 19:07:30|429.08|427.16|427.97|426.05|429.08|427.16|427.84|425.92|0
1646075260000|2022-02-28 19:07:40|428.34|426.42|427.84|425.92|428.34|426.42|427.84|425.92|0
1646075270000|2022-02-28 19:07:50|428.09|426.17|428.34|426.42|428.34|426.42|428.09|426.17|0
1646075280000|2022-02-28 19:08:00|427.84|425.92|427.59|425.67|427.84|425.92|427.59|425.67|0
1646075290000|2022-02-28 19:08:10|428.58|426.66|428.83|426.91|428.83|426.91|428.46|426.54|0
1646075300000|2022-02-28 19:08:20|429.21|427.29|429.58|427.66|429.58|427.66|429.21|427.29|0
1646075310000|2022-02-28 19:08:30|429.33|427.41|429.33|427.41|429.33|427.41|429.33|427.41|0
1646075320000|2022-02-28 19:08:40|429.58|427.66|432.07|430.15|432.32|430.4|429.58|427.66|0
1646075330000|2022-02-28 19:08:50|433.06|431.14|432.69|430.77|433.06|431.14|432.56|430.64|0
1646075340000|2022-02-28 19:09:00|433.81|431.89|434.06|432.14|434.06|432.14|433.81|431.89|0
1646075350000|2022-02-28 19:09:10|434.8|432.88|435.55|433.63|435.55|433.63|434.8|432.88|0
1646075360000|2022-02-28 19:09:20|435.3|433.38|436.3|434.38|436.3|434.38|435.3|433.38|0
1646075370000|2022-02-28 19:09:30|435.8|433.88|436.05|434.13|436.3|434.38|435.8|433.88|0
1646075380000|2022-02-28 19:09:40|435.8|433.88|435.3|433.38|435.8|433.88|435.05|433.13|0
1646075390000|2022-02-28 19:09:50|435.05|433.13|436.05|434.13|436.05|434.13|434.8|432.88|0
1646075400000|2022-02-28 19:10:00|435.8|433.88|436.79|434.87|436.79|434.87|435.8|433.88|0
1646075410000|2022-02-28 19:10:10|436.55|434.63|437.79|435.87|438.04|436.12|436.55|434.63|0
1646075420000|2022-02-28 19:10:20|438.54|436.62|438.79|436.87|438.79|436.87|438.29|436.37|0
1646075430000|2022-02-28 19:10:30|437.29|435.37|437.79|435.87|437.79|435.87|436.79|434.87|0
1646075440000|2022-02-28 19:10:40|438.04|436.12|438.79|436.87|438.79|436.87|437.79|435.87|0
1646075450000|2022-02-28 19:10:50|438.04|436.12|437.54|435.62|438.04|436.12|437.54|435.62|0
1646075460000|2022-02-28 19:11:00|436.79|434.87|438.29|436.37|438.29|436.37|436.79|434.87|0
1646075470000|2022-02-28 19:11:10|438.79|436.87|439.28|437.36|439.28|437.36|438.79|436.87|0
1646075480000|2022-02-28 19:11:20|439.53|437.61|438.04|436.12|439.53|437.61|438.04|436.12|0
1646075490000|2022-02-28 19:11:30|438.29|436.37|439.03|437.11|439.03|437.11|438.29|436.37|0
1646075500000|2022-02-28 19:11:40|440.03|438.11|439.28|437.36|440.53|438.61|439.03|437.11|0
1646075510000|2022-02-28 19:11:50|439.16|437.24|437.75|435.83|439.16|437.24|437.75|435.83|0
1646075520000|2022-02-28 19:12:00|437.5|435.58|437.8|435.88|437.8|435.88|436.56|434.64|0
1646075530000|2022-02-28 19:12:10|437.56|435.64|437.38|435.46|438.87|436.95|437.38|435.46|0
1646075540000|2022-02-28 19:12:20|437.87|435.95|439.37|437.45|439.37|437.45|437.87|435.95|0
1646075550000|2022-02-28 19:12:30|438.59|436.67|437.6|435.68|438.59|436.67|437.6|435.68|0
1646075560000|2022-02-28 19:12:40|437.35|435.43|437.23|435.31|437.35|435.43|436.35|434.43|0
1646075570000|2022-02-28 19:12:50|435.86|433.94|437.35|435.43|437.35|435.43|435.86|433.94|0
1646075580000|2022-02-28 19:13:00|437.6|435.68|438.34|436.42|438.59|436.67|437.6|435.68|0
1646075590000|2022-02-28 19:13:10|437.6|435.68|435.36|433.44|437.6|435.68|435.36|433.44|0
1646075600000|2022-02-28 19:13:20|435.61|433.69|436.23|434.31|436.6|434.68|435.61|433.69|0
1646075610000|2022-02-28 19:13:30|435.61|433.69|436.6|434.68|436.6|434.68|435.61|433.69|0
1646075620000|2022-02-28 19:13:40|437.23|435.31|437.6|435.68|437.6|435.68|436.6|434.68|0
1646075630000|2022-02-28 19:13:50|437.1|435.18|435.86|433.94|437.35|435.43|435.86|433.94|0
1646075640000|2022-02-28 19:14:00|435.61|433.69|435.61|433.69|435.86|433.94|434.86|432.94|0
1646075650000|2022-02-28 19:14:10|435.36|433.44|433.62|431.7|435.36|433.44|433.62|431.7|0
1646075660000|2022-02-28 19:14:20|433.12|431.2|433.37|431.45|433.87|431.95|432.87|430.95|0
1646075670000|2022-02-28 19:14:30|433.12|431.2|433.12|431.2|433.12|431.2|433.12|431.2|0
1646075680000|2022-02-28 19:14:40|433.87|431.95|433.62|431.7|434|432.08|433.25|431.33|0
1646075690000|2022-02-28 19:14:50|432.87|430.95|432.62|430.7|433.12|431.2|432.62|430.7|0
1646075700000|2022-02-28 19:15:00|433.25|431.33|432.38|430.46|434.12|432.2|432.38|430.46|0
1646075710000|2022-02-28 19:15:10|431.88|429.96|428.65|426.73|432.01|430.09|428.65|426.73|0
1646075720000|2022-02-28 19:15:20|427.41|425.49|430.14|428.22|430.14|428.22|427.41|425.49|0
1646075730000|2022-02-28 19:15:30|430.39|428.47|430.88|428.96|431.38|429.46|430.39|428.47|0
1646075740000|2022-02-28 19:15:40|429.64|427.72|429.64|427.72|429.64|427.72|428.53|426.61|0
1646075750000|2022-02-28 19:15:50|429.77|427.85|429.89|427.97|429.89|427.97|429.64|427.72|0
1646075760000|2022-02-28 19:16:00|429.39|427.47|429.03|427.11|429.39|427.47|429.03|427.11|0
1646075770000|2022-02-28 19:16:10|429.39|427.47|432.62|430.7|432.62|430.7|429.39|427.47|0
1646075780000|2022-02-28 19:16:20|434.12|432.2|432.87|430.95|434.36|432.44|432.87|430.95|0
1646075790000|2022-02-28 19:16:30|432.26|430.34|432.87|430.95|432.87|430.95|432.26|430.34|0
1646075800000|2022-02-28 19:16:40|433.12|431.2|431.88|429.96|433.12|431.2|431.88|429.96|0
1646075810000|2022-02-28 19:16:50|432.38|430.46|432.62|430.7|432.62|430.7|432.37|430.45|0
1646075820000|2022-02-28 19:17:00|433.5|431.58|430.39|428.47|433.5|431.58|429.64|427.72|0
1646075830000|2022-02-28 19:17:10|429.39|427.47|431.13|429.21|431.38|429.46|429.39|427.47|0
1646075840000|2022-02-28 19:17:20|430.76|428.84|431.38|429.46|431.38|429.46|430.76|428.84|0
1646075850000|2022-02-28 19:17:30|430.88|428.96|431.51|429.59|431.63|429.71|430.88|428.96|0
1646075860000|2022-02-28 19:17:40|431.63|429.71|433.62|431.7|433.62|431.7|431.63|429.71|0
1646075870000|2022-02-28 19:17:50|434.36|432.44|434.36|432.44|434.74|432.82|434.36|432.44|0
1646075880000|2022-02-28 19:18:00|435.11|433.19|437.84|435.92|437.97|436.05|435.11|433.19|0
1646075890000|2022-02-28 19:18:10|435.36|433.44|435.61|433.69|435.86|433.94|435.11|433.19|0
1646075900000|2022-02-28 19:18:20|435.36|433.44|433.62|431.7|435.49|433.57|433.62|431.7|0
1646075910000|2022-02-28 19:18:30|432.87|430.95|431.88|429.96|432.87|430.95|431.63|429.71|0
1646075920000|2022-02-28 19:18:40|432.13|430.21|431.38|429.46|432.13|430.21|431.38|429.46|0
1646075930000|2022-02-28 19:18:50|430.64|428.72|430.88|428.96|431.13|429.21|430.39|428.47|0
1646075940000|2022-02-28 19:19:00|431.13|429.21|430.39|428.47|431.13|429.21|429.89|427.97|0
1646075950000|2022-02-28 19:19:10|430.14|428.22|430.52|428.6|430.52|428.6|430.14|428.22|0
1646075960000|2022-02-28 19:19:20|430.39|428.47|430.14|428.22|430.39|428.47|430.14|428.22|0
1646075970000|2022-02-28 19:19:30|429.89|427.97|429.52|427.6|429.89|427.97|429.52|427.6|0
1646075980000|2022-02-28 19:19:40|429.89|427.97|428.9|426.98|429.89|427.97|428.65|426.73|0
1646075990000|2022-02-28 19:19:50|428.65|426.73|428.4|426.48|428.65|426.73|427.9|425.98|0
1646076000000|2022-02-28 19:20:00|427.4|425.48|429.89|427.97|429.89|427.97|427.4|425.48|0
1646076010000|2022-02-28 19:20:10|430.02|428.1|430.14|428.22|430.14|428.22|429.52|427.6|0
1646076020000|2022-02-28 19:20:20|429.89|427.97|429.64|427.72|429.89|427.97|429.39|427.47|0
1646076030000|2022-02-28 19:20:30|430.02|428.1|429.14|427.22|430.14|428.22|429.14|427.22|0
1646076040000|2022-02-28 19:20:40|429.52|427.6|428.65|426.73|429.52|427.6|428.15|426.23|0
1646076050000|2022-02-28 19:20:50|429.14|427.22|431.38|429.46|431.38|429.46|429.14|427.22|0
1646076060000|2022-02-28 19:21:00|430.64|428.72|431.63|429.71|431.63|429.71|430.64|428.72|0
1646076070000|2022-02-28 19:21:10|431.26|429.34|429.14|427.22|431.26|429.34|429.14|427.22|0
1646076080000|2022-02-28 19:21:20|428.9|426.98|429.89|427.97|429.89|427.97|428.4|426.48|0
1646076090000|2022-02-28 19:21:30|431.01|429.09|431.88|429.96|431.88|429.96|430.88|428.96|0
1646076100000|2022-02-28 19:21:40|431.38|429.46|430.39|428.47|431.38|429.46|430.39|428.47|0
1646076110000|2022-02-28 19:21:50|431.13|429.21|431.13|429.21|431.26|429.34|431.13|429.21|0
1646076120000|2022-02-28 19:22:00|429.64|427.72|429.14|427.22|429.89|427.97|429.14|427.22|0
1646076130000|2022-02-28 19:22:10|429.39|427.47|429.39|427.47|429.64|427.72|429.39|427.47|0
1646076140000|2022-02-28 19:22:20|430.39|428.47|431.88|429.96|431.88|429.96|430.39|428.47|0
1646076150000|2022-02-28 19:22:30|430.02|428.1|430.02|428.1|430.39|428.47|430.02|428.1|0
1646076160000|2022-02-28 19:22:40|430.14|428.22|430.02|428.1|430.88|428.96|430.02|428.1|0
1646076170000|2022-02-28 19:22:50|429.89|427.97|430.14|428.22|430.14|428.22|429.77|427.85|0
1646076180000|2022-02-28 19:23:00|430.27|428.35|432.62|430.7|432.62|430.7|429.89|427.97|0
1646076190000|2022-02-28 19:23:10|433.12|431.2|431.88|429.96|433.12|431.2|431.88|429.96|0
1646076200000|2022-02-28 19:23:20|432.37|430.45|433.62|431.7|433.87|431.95|432.37|430.45|0
1646076210000|2022-02-28 19:23:30|434.61|432.69|436.73|434.81|436.73|434.81|434.61|432.69|0
1646076220000|2022-02-28 19:23:40|435.98|434.06|436.85|434.93|436.85|434.93|435.86|433.94|0
1646076230000|2022-02-28 19:23:50|437.84|435.92|435.61|433.69|438.09|436.17|435.61|433.69|0
1646076240000|2022-02-28 19:24:00|435.36|433.44|435.49|433.57|435.86|433.94|434.86|432.94|0
1646076250000|2022-02-28 19:24:10|435.98|434.06|437.1|435.18|438.84|436.92|435.98|434.06|0
1646076260000|2022-02-28 19:24:20|436.6|434.68|437.23|435.31|437.23|435.31|436.6|434.68|0
1646076270000|2022-02-28 19:24:30|437.35|435.43|436.6|434.68|437.35|435.43|436.6|434.68|0
1646076280000|2022-02-28 19:24:40|436.85|434.93|436.85|434.93|436.85|434.93|436.35|434.43|0
1646076290000|2022-02-28 19:24:50|437.48|435.56|439.09|437.17|439.09|437.17|437.48|435.56|0
1646076300000|2022-02-28 19:25:00|438.34|436.42|437.6|435.68|438.34|436.42|436.98|435.06|0
1646076310000|2022-02-28 19:25:10|438.34|436.42|437.6|435.68|438.34|436.42|437.35|435.43|0
1646076320000|2022-02-28 19:25:20|437.1|435.18|436.6|434.68|437.1|435.18|436.23|434.31|0
1646076330000|2022-02-28 19:25:30|436.23|434.31|436.1|434.18|436.35|434.43|436.1|434.18|0
1646076340000|2022-02-28 19:25:40|434.74|432.82|435.86|433.94|436.23|434.31|434.74|432.82|0
1646076350000|2022-02-28 19:25:50|436.85|434.93|434.86|432.94|436.85|434.93|434.86|432.94|0
1646076360000|2022-02-28 19:26:00|434.74|432.82|434.11|432.19|434.74|432.82|432.87|430.95|0
1646076370000|2022-02-28 19:26:10|433.62|431.7|434.11|432.19|434.61|432.69|433.62|431.7|0
1646076380000|2022-02-28 19:26:20|433.62|431.7|432.26|430.34|433.62|431.7|432.13|430.21|0
1646076390000|2022-02-28 19:26:30|432.37|430.45|432.26|430.34|432.87|430.95|432.26|430.34|0
1646076400000|2022-02-28 19:26:40|432.13|430.21|432.62|430.7|432.87|430.95|432.13|430.21|0
1646076410000|2022-02-28 19:26:50|433.87|431.95|435.11|433.19|435.11|433.19|433.87|431.95|0
1646076420000|2022-02-28 19:27:00|433.87|431.95|436.85|434.93|436.85|434.93|433.87|431.95|0
1646076430000|2022-02-28 19:27:10|436.6|434.68|437.84|435.92|437.84|435.92|436.6|434.68|0
1646076440000|2022-02-28 19:27:20|438.09|436.17|438.59|436.67|438.97|437.05|438.09|436.17|0
1646076450000|2022-02-28 19:27:30|438.09|436.17|436.6|434.68|438.09|436.17|436.6|434.68|0
1646076460000|2022-02-28 19:27:40|436.85|434.93|436.35|434.43|436.85|434.93|435.61|433.69|0
1646076470000|2022-02-28 19:27:50|436.85|434.93|437.35|435.43|437.35|435.43|436.35|434.43|0
1646076480000|2022-02-28 19:28:00|437.23|435.31|436.35|434.43|437.23|435.31|436.1|434.18|0
1646076490000|2022-02-28 19:28:10|436.85|434.93|436.73|434.81|437.1|435.18|436.1|434.18|0
1646076500000|2022-02-28 19:28:20|437.6|435.68|437.1|435.18|437.6|435.68|436.85|434.93|0
1646076510000|2022-02-28 19:28:30|438.09|436.17|437.6|435.68|438.09|436.17|437.6|435.68|0
1646076520000|2022-02-28 19:28:40|437.84|435.92|437.48|435.56|437.84|435.92|437.48|435.56|0
1646076530000|2022-02-28 19:28:50|437.6|435.68|437.84|435.92|438.09|436.17|437.35|435.43|0
1646076540000|2022-02-28 19:29:00|437.72|435.8|435.85|433.93|438.22|436.3|435.85|433.93|0
1646076550000|2022-02-28 19:29:10|435.11|433.19|434.36|432.44|435.11|433.19|434.24|432.32|0
1646076560000|2022-02-28 19:29:20|434.24|432.32|434.24|432.32|434.24|432.32|432.87|430.95|0
1646076570000|2022-02-28 19:29:30|433.62|431.7|434.61|432.69|434.61|432.69|433.62|431.7|0
1646076580000|2022-02-28 19:29:40|435.98|434.06|436.85|434.93|436.85|434.93|435.85|433.93|0
1646076590000|2022-02-28 19:29:50|436.35|434.43|436.1|434.18|436.35|434.43|436.1|434.18|0
1646076600000|2022-02-28 19:30:00|435.85|433.93|435.85|433.93|435.85|433.93|435.85|433.93|0
1646076610000|2022-02-28 19:30:10|435.24|433.32|437.1|435.18|437.1|435.18|435.24|433.32|0
1646076620000|2022-02-28 19:30:20|437.84|435.92|438.59|436.67|438.59|436.67|437.84|435.92|0
1646076630000|2022-02-28 19:30:30|438.72|436.8|436.98|435.06|438.97|437.05|436.98|435.06|0
1646076640000|2022-02-28 19:30:40|436.73|434.81|436.35|434.43|436.85|434.93|436.35|434.43|0
1646076650000|2022-02-28 19:30:50|435.98|434.06|438.09|436.17|438.09|436.17|435.98|434.06|0
1646076660000|2022-02-28 19:31:00|437.1|435.18|436.35|434.43|437.1|435.18|436.35|434.43|0
1646076670000|2022-02-28 19:31:10|435.49|433.57|436.23|434.31|436.73|434.81|435.49|433.57|0
1646076680000|2022-02-28 19:31:20|436.1|434.18|435.49|433.57|436.1|434.18|434.99|433.07|0
1646076690000|2022-02-28 19:31:30|435.11|433.19|434.86|432.94|435.11|433.19|434.24|432.32|0
1646076700000|2022-02-28 19:31:40|435.36|433.44|434.86|432.94|435.36|433.44|434.86|432.94|0
1646076710000|2022-02-28 19:31:50|434.11|432.19|434.11|432.19|434.11|432.19|433.87|431.95|0
1646076720000|2022-02-28 19:32:00|432.37|430.45|436.35|434.43|436.35|434.43|432.37|430.45|0
1646076730000|2022-02-28 19:32:10|436.6|434.68|437.1|435.18|438.34|436.42|436.6|434.68|0
1646076740000|2022-02-28 19:32:20|436.73|434.81|438.72|436.8|438.72|436.8|436.73|434.81|0
1646076750000|2022-02-28 19:32:30|439.83|437.91|439.59|437.67|439.83|437.91|439.59|437.67|0
1646076760000|2022-02-28 19:32:40|440.21|438.29|439.83|437.91|440.33|438.41|439.83|437.91|0
1646076770000|2022-02-28 19:32:50|438.84|436.92|437.84|435.92|438.84|436.92|437.84|435.92|0
1646076780000|2022-02-28 19:33:00|436.85|434.93|437.23|435.31|437.23|435.31|436.85|434.93|0
1646076790000|2022-02-28 19:33:10|436.6|434.68|435.36|433.44|436.6|434.68|435.36|433.44|0
1646076800000|2022-02-28 19:33:20|435.61|433.69|435.85|433.93|435.98|434.06|435.36|433.44|0
1646076810000|2022-02-28 19:33:30|435.24|433.32|433.87|431.95|435.24|433.32|433.87|431.95|0
1646076820000|2022-02-28 19:33:40|435.11|433.19|436.23|434.31|436.23|434.31|434.86|432.94|0
1646076830000|2022-02-28 19:33:50|436.85|434.93|436.85|434.93|437.35|435.43|436.85|434.93|0
1646076840000|2022-02-28 19:34:00|436.48|434.56|435.98|434.06|436.48|434.56|435.74|433.82|0
1646076850000|2022-02-28 19:34:10|435.74|433.82|436.85|434.93|436.98|435.06|435.61|433.69|0
1646076860000|2022-02-28 19:34:20|436.1|434.18|435.98|434.06|436.23|434.31|435.98|434.06|0
1646076870000|2022-02-28 19:34:30|435.11|433.19|436.35|434.43|436.35|434.43|435.11|433.19|0
1646076880000|2022-02-28 19:34:40|436.23|434.31|436.48|434.56|437.35|435.43|436.1|434.18|0
1646076890000|2022-02-28 19:34:50|437.1|435.18|436.6|434.68|437.1|435.18|436.6|434.68|0
1646076900000|2022-02-28 19:35:00|436.85|434.93|435.85|433.93|436.85|434.93|435.61|433.69|0
1646076910000|2022-02-28 19:35:10|436.35|434.43|435.11|433.19|436.35|434.43|435.11|433.19|0
1646076920000|2022-02-28 19:35:20|435.24|433.32|436.48|434.56|436.48|434.56|435.24|433.32|0
1646076930000|2022-02-28 19:35:30|436.1|434.18|433.12|431.2|436.6|434.68|433.12|431.2|0
1646076940000|2022-02-28 19:35:40|433.87|431.95|434.11|432.19|434.11|432.19|433.87|431.95|0
1646076950000|2022-02-28 19:35:50|433.75|431.83|434.11|432.19|434.49|432.57|433.75|431.83|0
1646076960000|2022-02-28 19:36:00|434.24|432.32|434.11|432.19|435.11|433.19|434.11|432.19|0
1646076970000|2022-02-28 19:36:10|432.87|430.95|431.63|429.71|432.87|430.95|431.63|429.71|0
1646076980000|2022-02-28 19:36:20|430.39|428.47|432.13|430.21|432.13|430.21|430.39|428.47|0
1646076990000|2022-02-28 19:36:30|431.63|429.71|431.88|429.96|431.88|429.96|430.88|428.96|0
1646077000000|2022-02-28 19:36:40|431.51|429.59|432.62|430.7|432.75|430.83|431.51|429.59|0
1646077010000|2022-02-28 19:36:50|431.88|429.96|431.88|429.96|431.88|429.96|431.13|429.21|0
1646077020000|2022-02-28 19:37:00|432.13|430.21|429.89|427.97|432.13|430.21|429.89|427.97|0
1646077030000|2022-02-28 19:37:10|428.65|426.73|429.39|427.47|429.39|427.47|427.65|425.73|0
1646077040000|2022-02-28 19:37:20|429.64|427.72|431.63|429.71|431.63|429.71|429.64|427.72|0
1646077050000|2022-02-28 19:37:30|431.88|429.96|431.88|429.96|431.88|429.96|431.13|429.21|0
1646077060000|2022-02-28 19:37:40|432.13|430.21|433.12|431.2|433.12|431.2|432.13|430.21|0
1646077070000|2022-02-28 19:37:50|432.62|430.7|433.37|431.45|433.37|431.45|432.62|430.7|0
1646077080000|2022-02-28 19:38:00|432.62|430.7|432.87|430.95|433.37|431.45|432.62|430.7|0
1646077090000|2022-02-28 19:38:10|432.75|430.83|433.37|431.45|433.5|431.58|432.75|430.83|0
1646077100000|2022-02-28 19:38:20|433.75|431.83|433.62|431.7|433.87|431.95|433.62|431.7|0
1646077110000|2022-02-28 19:38:30|433.12|431.2|432.75|430.83|433.12|431.2|432.62|430.7|0
1646077120000|2022-02-28 19:38:40|433.62|431.7|434.11|432.19|434.11|432.19|433.62|431.7|0
1646077130000|2022-02-28 19:38:50|434.24|432.32|433.62|431.7|434.24|432.32|433.62|431.7|0
1646077140000|2022-02-28 19:39:00|434.61|432.69|435.73|433.81|435.73|433.81|434.11|432.19|0
1646077150000|2022-02-28 19:39:10|436.48|434.56|437.35|435.43|438.09|436.17|436.48|434.56|0
1646077160000|2022-02-28 19:39:20|436.85|434.93|436.85|434.93|437.23|435.31|436.23|434.31|0
1646077170000|2022-02-28 19:39:30|436.23|434.31|435.85|433.93|436.23|434.31|435.85|433.93|0
1646077180000|2022-02-28 19:39:40|435.61|433.69|436.35|434.43|436.35|434.43|435.61|433.69|0
1646077190000|2022-02-28 19:39:50|436.85|434.93|435.98|434.06|436.85|434.93|435.98|434.06|0
1646077200000|2022-02-28 19:40:00|436.73|434.81|434.36|432.44|436.73|434.81|434.11|432.19|0
1646077210000|2022-02-28 19:40:10|433.75|431.83|435.85|433.93|435.85|433.93|433.75|431.83|0
1646077220000|2022-02-28 19:40:20|435.61|433.69|433.87|431.95|435.61|433.69|433.87|431.95|0
1646077230000|2022-02-28 19:40:30|434.61|432.69|435.98|434.06|435.98|434.06|434.49|432.57|0
1646077240000|2022-02-28 19:40:40|436.23|434.31|437.1|435.18|437.1|435.18|436.23|434.31|0
1646077250000|2022-02-28 19:40:50|436.23|434.31|436.1|434.18|436.23|434.31|435.98|434.06|0
1646077260000|2022-02-28 19:41:00|434.99|433.07|434.74|432.82|435.11|433.19|434.36|432.44|0
1646077270000|2022-02-28 19:41:10|434.11|432.19|434.11|432.19|434.11|432.19|434.11|432.19|0
1646077280000|2022-02-28 19:41:20|433.62|431.7|432.13|430.21|433.87|431.95|431.63|429.71|0
1646077290000|2022-02-28 19:41:30|432.01|430.09|432.87|430.95|432.87|430.95|432.01|430.09|0
1646077300000|2022-02-28 19:41:40|433.5|431.58|434.24|432.32|434.61|432.69|433.5|431.58|0
1646077310000|2022-02-28 19:41:50|434.36|432.44|433.37|431.45|434.36|432.44|433.12|431.2|0
1646077320000|2022-02-28 19:42:00|431.63|429.71|432.13|430.21|432.13|430.21|431.63|429.71|0
1646077330000|2022-02-28 19:42:10|432.37|430.45|431.88|429.96|432.37|430.45|431.38|429.46|0
1646077340000|2022-02-28 19:42:20|431.38|429.46|430.63|428.71|431.51|429.59|430.63|428.71|0
1646077350000|2022-02-28 19:42:30|431.13|429.21|430.63|428.71|431.13|429.21|430.63|428.71|0
1646077360000|2022-02-28 19:42:40|431.13|429.21|430.88|428.96|431.88|429.96|430.88|428.96|0
1646077370000|2022-02-28 19:42:50|431.01|429.09|428.15|426.23|431.13|429.21|428.15|426.23|0
1646077380000|2022-02-28 19:43:00|427.78|425.86|425.17|423.25|427.78|425.86|425.17|423.25|0
1646077390000|2022-02-28 19:43:10|424.17|422.25|424.17|422.25|424.92|423|424.17|422.25|0
1646077400000|2022-02-28 19:43:20|424.42|422.5|424.06|422.14|424.42|422.5|423.93|422.01|0
1646077410000|2022-02-28 19:43:30|424.42|422.5|423.68|421.76|424.42|422.5|423.18|421.26|0
1646077420000|2022-02-28 19:43:40|424.3|422.38|424.17|422.25|424.3|422.38|423.93|422.01|0
1646077430000|2022-02-28 19:43:50|425.05|423.13|425.17|423.25|425.42|423.5|425.05|423.13|0
1646077440000|2022-02-28 19:44:00|425.66|423.74|421.44|419.52|425.66|423.74|421.44|419.52|0
1646077450000|2022-02-28 19:44:10|420.95|419.03|418.71|416.79|420.95|419.03|418.71|416.79|0
1646077460000|2022-02-28 19:44:20|419.46|417.54|419.46|417.54|419.46|417.54|418.96|417.04|0
1646077470000|2022-02-28 19:44:30|419.71|417.79|419.71|417.79|419.95|418.03|419.71|417.79|0
1646077480000|2022-02-28 19:44:40|420.2|418.28|419.95|418.03|420.2|418.28|419.83|417.91|0
1646077490000|2022-02-28 19:44:50|420.7|418.78|421.19|419.27|421.19|419.27|420.7|418.78|0
1646077500000|2022-02-28 19:45:00|420.95|419.03|420.7|418.78|421.32|419.4|420.7|418.78|0
1646077510000|2022-02-28 19:45:10|420.2|418.28|420.7|418.78|421.19|419.27|420.2|418.28|0
1646077520000|2022-02-28 19:45:20|421.44|419.52|422.19|420.27|422.57|420.65|421.32|419.4|0
1646077530000|2022-02-28 19:45:30|422.32|420.4|422.19|420.27|422.32|420.4|421.69|419.77|0
1646077540000|2022-02-28 19:45:40|422.32|420.4|422.44|420.52|422.44|420.52|422.19|420.27|0
1646077550000|2022-02-28 19:45:50|422.93|421.01|422.93|421.01|422.93|421.01|422.68|420.76|0
1646077560000|2022-02-28 19:46:00|423.43|421.51|422.32|420.4|423.43|421.51|422.32|420.4|0
1646077570000|2022-02-28 19:46:10|421.44|419.52|422.19|420.27|422.44|420.52|421.44|419.52|0
1646077580000|2022-02-28 19:46:20|422.68|420.76|421.94|420.02|422.68|420.76|421.44|419.52|0
1646077590000|2022-02-28 19:46:30|421.32|419.4|421.69|419.77|421.69|419.77|420.95|419.03|0
1646077600000|2022-02-28 19:46:40|422.44|420.52|423.81|421.89|423.81|421.89|422.44|420.52|0
1646077610000|2022-02-28 19:46:50|423.18|421.26|423.31|421.39|423.43|421.51|422.68|420.76|0
1646077620000|2022-02-28 19:47:00|422.93|421.01|423.93|422.01|423.93|422.01|422.19|420.27|0
1646077630000|2022-02-28 19:47:10|423.68|421.76|424.3|422.38|424.92|423|423.68|421.76|0
1646077640000|2022-02-28 19:47:20|424.67|422.75|424.17|422.25|424.67|422.75|424.17|422.25|0
1646077650000|2022-02-28 19:47:30|424.55|422.63|424.92|423|424.92|423|423.93|422.01|0
1646077660000|2022-02-28 19:47:40|424.42|422.5|424.3|422.38|424.42|422.5|424.17|422.25|0
1646077670000|2022-02-28 19:47:50|424.92|423|426.41|424.49|426.41|424.49|424.92|423|0
1646077680000|2022-02-28 19:48:00|426.04|424.12|425.17|423.25|426.04|424.12|425.17|423.25|0
1646077690000|2022-02-28 19:48:10|425.91|423.99|425.66|423.74|426.16|424.24|425.66|423.74|0
1646077700000|2022-02-28 19:48:20|426.29|424.37|426.41|424.49|426.41|424.49|425.55|423.63|0
1646077710000|2022-02-28 19:48:30|426.66|424.74|427.53|425.61|427.53|425.61|426.41|424.49|0
1646077720000|2022-02-28 19:48:40|427.4|425.48|428.03|426.11|428.03|426.11|427.4|425.48|0
1646077730000|2022-02-28 19:48:50|428.15|426.23|428.65|426.73|428.65|426.73|428.15|426.23|0
1646077740000|2022-02-28 19:49:00|428.53|426.61|428.15|426.23|428.65|426.73|428.15|426.23|0
1646077750000|2022-02-28 19:49:10|427.53|425.61|426.16|424.24|427.53|425.61|426.16|424.24|0
1646077760000|2022-02-28 19:49:20|426.29|424.37|425.17|423.25|426.41|424.49|425.17|423.25|0
1646077770000|2022-02-28 19:49:30|426.29|424.37|426.66|424.74|427.15|425.23|426.29|424.37|0
1646077780000|2022-02-28 19:49:40|425.91|423.99|426.79|424.87|426.79|424.87|425.91|423.99|0
1646077790000|2022-02-28 19:49:50|426.66|424.74|426.41|424.49|426.66|424.74|426.16|424.24|0
1646077800000|2022-02-28 19:50:00|424.92|423|425.17|423.25|425.17|423.25|424.55|422.63|0
1646077810000|2022-02-28 19:50:10|425.3|423.38|425.66|423.74|426.41|424.49|425.3|423.38|0
1646077820000|2022-02-28 19:50:20|424.92|423|423.31|421.39|424.92|423|423.31|421.39|0
1646077830000|2022-02-28 19:50:30|423.81|421.89|424.67|422.75|424.67|422.75|423.81|421.89|0
1646077840000|2022-02-28 19:50:40|425.42|423.5|425.17|423.25|425.42|423.5|425.17|423.25|0
1646077850000|2022-02-28 19:50:50|424.42|422.5|425.66|423.74|425.66|423.74|424.42|422.5|0
1646077860000|2022-02-28 19:51:00|425.91|423.99|425.42|423.5|425.91|423.99|425.17|423.25|0
1646077870000|2022-02-28 19:51:10|425.55|423.63|425.79|423.87|426.16|424.24|425.55|423.63|0
1646077880000|2022-02-28 19:51:20|426.66|424.74|426.41|424.49|426.66|424.74|425.91|423.99|0
1646077890000|2022-02-28 19:51:30|426.16|424.24|425.91|423.99|426.41|424.49|425.91|423.99|0
1646077900000|2022-02-28 19:51:40|426.66|424.74|426.91|424.99|426.91|424.99|426.66|424.74|0
1646077910000|2022-02-28 19:51:50|427.4|425.48|426.91|424.99|427.4|425.48|426.41|424.49|0
1646077920000|2022-02-28 19:52:00|427.4|425.48|425.17|423.25|427.4|425.48|425.17|423.25|0
1646077930000|2022-02-28 19:52:10|425.66|423.74|427.15|425.23|427.15|425.23|425.66|423.74|0
1646077940000|2022-02-28 19:52:20|426.41|424.49|426.66|424.74|427.4|425.48|426.41|424.49|0
1646077950000|2022-02-28 19:52:30|425.91|423.99|425.42|423.5|426.16|424.24|425.42|423.5|0
1646077960000|2022-02-28 19:52:40|425.66|423.74|425.42|423.5|425.79|423.87|425.42|423.5|0
1646077970000|2022-02-28 19:52:50|425.55|423.63|425.42|423.5|425.55|423.63|425.17|423.25|0
1646077980000|2022-02-28 19:53:00|424.42|422.5|424.17|422.25|424.42|422.5|423.93|422.01|0
1646077990000|2022-02-28 19:53:10|423.93|422.01|423.18|421.26|423.93|422.01|423.18|421.26|0
1646078000000|2022-02-28 19:53:20|423.43|421.51|423.18|421.26|423.43|421.51|422.68|420.76|0
1646078010000|2022-02-28 19:53:30|422.93|421.01|423.68|421.76|423.93|422.01|422.93|421.01|0
1646078020000|2022-02-28 19:53:40|424.55|422.63|424.67|422.75|425.17|423.25|424.55|422.63|0
1646078030000|2022-02-28 19:53:50|424.42|422.5|423.43|421.51|424.42|422.5|423.43|421.51|0
1646078040000|2022-02-28 19:54:00|422.93|421.01|423.18|421.26|423.18|421.26|422.68|420.76|0
1646078050000|2022-02-28 19:54:10|422.68|420.76|424.17|422.25|424.17|422.25|422.68|420.76|0
1646078060000|2022-02-28 19:54:20|424.42|422.5|423.68|421.76|424.67|422.75|423.68|421.76|0
1646078070000|2022-02-28 19:54:30|423.43|421.51|422.81|420.89|423.43|421.51|422.44|420.52|0
1646078080000|2022-02-28 19:54:40|422.93|421.01|423.18|421.26|423.18|421.26|422.68|420.76|0
1646078090000|2022-02-28 19:54:50|423.06|421.14|422.19|420.27|423.06|421.14|421.94|420.02|0
1646078100000|2022-02-28 19:55:00|422.93|421.01|422.93|421.01|423.68|421.76|422.93|421.01|0
1646078110000|2022-02-28 19:55:10|421.94|420.02|420.08|418.16|421.94|420.02|420.08|418.16|0
1646078120000|2022-02-28 19:55:20|420.2|418.28|421.69|419.77|421.69|419.77|420.2|418.28|0
1646078130000|2022-02-28 19:55:30|422.68|420.76|422.68|420.76|422.93|421.01|422.68|420.76|0
1646078140000|2022-02-28 19:55:40|421.94|420.02|420.45|418.53|421.94|420.02|420.45|418.53|0
1646078150000|2022-02-28 19:55:50|420.7|418.78|418.34|416.42|420.7|418.78|418.34|416.42|0
1646078160000|2022-02-28 19:56:00|418.46|416.54|418.71|416.79|418.71|416.79|417.47|415.55|0
1646078170000|2022-02-28 19:56:10|419.09|417.17|420.2|418.28|420.2|418.28|419.09|417.17|0
1646078180000|2022-02-28 19:56:20|420.08|418.16|419.46|417.54|420.45|418.53|419.46|417.54|0
1646078190000|2022-02-28 19:56:30|419.34|417.42|417.97|416.05|419.34|417.42|417.97|416.05|0
1646078200000|2022-02-28 19:56:40|418.46|416.54|417.72|415.8|418.46|416.54|417.47|415.55|0
1646078210000|2022-02-28 19:56:50|417.97|416.05|417.97|416.05|418.22|416.3|417.97|416.05|0
1646078220000|2022-02-28 19:57:00|417.47|415.55|419.09|417.17|419.09|417.17|417.47|415.55|0
1646078230000|2022-02-28 19:57:10|419.15|417.23|415.93|414.01|419.15|417.23|415.93|414.01|0
1646078240000|2022-02-28 19:57:20|416.42|414.5|415.93|414.01|416.67|414.75|415.93|414.01|0
1646078250000|2022-02-28 19:57:30|416.42|414.5|416.17|414.25|416.42|414.5|416.17|414.25|0
1646078260000|2022-02-28 19:57:40|416.42|414.5|415.43|413.51|416.42|414.5|415.18|413.26|0
1646078270000|2022-02-28 19:57:50|415.68|413.76|416.17|414.25|416.42|414.5|415.68|413.76|0
1646078280000|2022-02-28 19:58:00|415.43|413.51|415.68|413.76|415.68|413.76|415.43|413.51|0
1646078290000|2022-02-28 19:58:10|414.68|412.76|415.68|413.76|415.68|413.76|414.68|412.76|0
1646078300000|2022-02-28 19:58:20|416.67|414.75|416.42|414.5|416.92|415|416.42|414.5|0
1646078310000|2022-02-28 19:58:30|415.68|413.76|415.93|414.01|415.93|414.01|415.43|413.51|0
1646078320000|2022-02-28 19:58:40|416.42|414.5|416.17|414.25|416.42|414.5|416.17|414.25|0
1646078330000|2022-02-28 19:58:50|415.93|414.01|416.92|415|416.92|415|415.93|414.01|0
1646078340000|2022-02-28 19:59:00|416.42|414.5|416.17|414.25|416.42|414.5|415.43|413.51|0
1646078350000|2022-02-28 19:59:10|416.67|414.75|417.17|415.25|417.17|415.25|416.67|414.75|0
1646078360000|2022-02-28 19:59:20|417.66|415.74|417.42|415.5|417.66|415.74|417.3|415.38|0
1646078370000|2022-02-28 19:59:30|418.16|416.24|419.65|417.73|419.65|417.73|418.16|416.24|0
1646078380000|2022-02-28 19:59:40|419.9|417.98|419.15|417.23|419.9|417.98|419.15|417.23|0
1646078390000|2022-02-28 19:59:50|418.29|416.37|418.41|416.49|418.66|416.74|418.29|416.37|0
1646078400000|2022-02-28 20:00:00|418.79|416.87|419.15|417.23|419.4|417.48|418.66|416.74|0
1646078410000|2022-02-28 20:00:10|420.4|418.48|419.9|417.98|420.64|418.72|419.65|417.73|0
1646078420000|2022-02-28 20:00:20|419.65|417.73|418.41|416.49|419.65|417.73|418.41|416.49|0
1646078430000|2022-02-28 20:00:30|419.65|417.73|419.9|417.98|419.9|417.98|419.65|417.73|0
1646078440000|2022-02-28 20:00:40|420.64|418.72|422.63|420.71|422.63|420.71|420.64|418.72|0
1646078450000|2022-02-28 20:00:50|421.64|419.72|421.64|419.72|422.14|420.22|421.14|419.22|0
1646078460000|2022-02-28 20:01:00|422.14|420.22|421.39|419.47|422.14|420.22|421.14|419.22|0
1646078470000|2022-02-28 20:01:10|420.89|418.97|421.64|419.72|421.64|419.72|420.89|418.97|0
1646078480000|2022-02-28 20:01:20|421.39|419.47|420.89|418.97|421.39|419.47|420.89|418.97|0
1646078490000|2022-02-28 20:01:30|419.4|417.48|418.16|416.24|419.4|417.48|417.66|415.74|0
1646078500000|2022-02-28 20:01:40|417.66|415.74|418.91|416.99|418.91|416.99|417.66|415.74|0
1646078510000|2022-02-28 20:01:50|419.15|417.23|419.65|417.73|420.4|418.48|419.15|417.23|0
1646078520000|2022-02-28 20:02:00|419.4|417.48|420.15|418.23|420.15|418.23|419.4|417.48|0
1646078530000|2022-02-28 20:02:10|420.28|418.36|418.41|416.49|420.28|418.36|418.41|416.49|0
1646078540000|2022-02-28 20:02:20|418.29|416.37|420.15|418.23|420.15|418.23|418.29|416.37|0
1646078550000|2022-02-28 20:02:30|419.9|417.98|419.53|417.61|419.9|417.98|419.53|417.61|0
1646078560000|2022-02-28 20:02:40|419.65|417.73|420.4|418.48|420.4|418.48|419.65|417.73|0
1646078570000|2022-02-28 20:02:50|420.89|418.97|421.39|419.47|421.39|419.47|420.89|418.97|0
1646078580000|2022-02-28 20:03:00|421.02|419.1|420.64|418.72|421.52|419.6|420.64|418.72|0
1646078590000|2022-02-28 20:03:10|420.28|418.36|419.9|417.98|420.64|418.72|419.9|417.98|0
1646078600000|2022-02-28 20:03:20|420.89|418.97|420.28|418.36|421.14|419.22|420.28|418.36|0
1646078610000|2022-02-28 20:03:30|420.4|418.48|420.4|418.48|420.64|418.72|420.15|418.23|0
1646078620000|2022-02-28 20:03:40|420.89|418.97|419.78|417.86|420.89|418.97|419.78|417.86|0
1646078630000|2022-02-28 20:03:50|419.4|417.48|419.9|417.98|420.28|418.36|419.4|417.48|0
1646078640000|2022-02-28 20:04:00|419.78|417.86|418.66|416.74|419.78|417.86|418.41|416.49|0
1646078650000|2022-02-28 20:04:10|418.91|416.99|418.66|416.74|418.91|416.99|418.66|416.74|0
1646078660000|2022-02-28 20:04:20|418.54|416.62|418.16|416.24|418.54|416.62|417.66|415.74|0
1646078670000|2022-02-28 20:04:30|418.66|416.74|418.91|416.99|419.15|417.23|418.66|416.74|0
1646078680000|2022-02-28 20:04:40|418.66|416.74|420.4|418.48|420.4|418.48|418.66|416.74|0
1646078690000|2022-02-28 20:04:50|419.9|417.98|421.39|419.47|421.39|419.47|419.9|417.98|0
1646078700000|2022-02-28 20:05:00|421.64|419.72|420.77|418.85|422.02|420.1|420.77|418.85|0
1646078710000|2022-02-28 20:05:10|421.89|419.97|423.87|421.95|423.87|421.95|421.89|419.97|0
1646078720000|2022-02-28 20:05:20|424.12|422.2|424.37|422.45|424.37|422.45|423.87|421.95|0
1646078730000|2022-02-28 20:05:30|423.87|421.95|425.37|423.45|425.37|423.45|423.87|421.95|0
1646078740000|2022-02-28 20:05:40|425.86|423.94|426.61|424.69|426.61|424.69|425.86|423.94|0
1646078750000|2022-02-28 20:05:50|427.6|425.68|427.11|425.19|427.6|425.68|427.11|425.19|0
1646078760000|2022-02-28 20:06:00|426.86|424.94|427.11|425.19|427.11|425.19|426.36|424.44|0
1646078770000|2022-02-28 20:06:10|427.35|425.43|428.73|426.81|428.73|426.81|427.11|425.19|0
1646078780000|2022-02-28 20:06:20|429.1|427.18|430.34|428.42|430.34|428.42|429.1|427.18|0
1646078790000|2022-02-28 20:06:30|430.47|428.55|430.59|428.67|430.59|428.67|430.22|428.3|0
1646078800000|2022-02-28 20:06:40|431.33|429.41|429.84|427.92|431.33|429.41|429.84|427.92|0
1646078810000|2022-02-28 20:06:50|430.34|428.42|429.34|427.42|430.34|428.42|428.85|426.93|0
1646078820000|2022-02-28 20:07:00|428.85|426.93|429.34|427.42|429.84|427.92|428.85|426.93|0
1646078830000|2022-02-28 20:07:10|429.84|427.92|430.09|428.17|430.09|428.17|429.59|427.67|0
1646078840000|2022-02-28 20:07:20|430.34|428.42|428.35|426.43|430.34|428.42|428.35|426.43|0
1646078850000|2022-02-28 20:07:30|427.85|425.93|426.36|424.44|427.85|425.93|426.36|424.44|0
1646078860000|2022-02-28 20:07:40|427.11|425.19|427.85|425.93|427.85|425.93|427.11|425.19|0
1646078870000|2022-02-28 20:07:50|427.35|425.43|427.11|425.19|427.48|425.56|426.86|424.94|0
1646078880000|2022-02-28 20:08:00|426.86|424.94|425.37|423.45|426.86|424.94|425.37|423.45|0
1646078890000|2022-02-28 20:08:10|425.86|423.94|426.36|424.44|426.36|424.44|425.37|423.45|0
1646078900000|2022-02-28 20:08:20|426.49|424.57|423.51|421.59|426.49|424.57|423.51|421.59|0
1646078910000|2022-02-28 20:08:30|423.63|421.71|423.63|421.71|423.76|421.84|423.38|421.46|0
1646078920000|2022-02-28 20:08:40|423.87|421.95|424.12|422.2|424.37|422.45|423.87|421.95|0
1646078930000|2022-02-28 20:08:50|423.38|421.46|423.87|421.95|423.87|421.95|423.38|421.46|0
1646078940000|2022-02-28 20:09:00|423.38|421.46|423.26|421.34|423.38|421.46|422.13|420.21|0
1646078950000|2022-02-28 20:09:10|423.51|421.59|422.88|420.96|423.51|421.59|422.51|420.59|0
1646078960000|2022-02-28 20:09:20|422.63|420.71|420.15|418.23|422.63|420.71|420.15|418.23|0
1646078970000|2022-02-28 20:09:30|419.15|417.23|419.9|417.98|419.9|417.98|418.9|416.98|0
1646078980000|2022-02-28 20:09:40|420.15|418.23|419.65|417.73|420.15|418.23|419.65|417.73|0
1646078990000|2022-02-28 20:09:50|420.03|418.11|420.52|418.6|420.52|418.6|420.03|418.11|0
1646079000000|2022-02-28 20:10:00|421.14|419.22|420.64|418.72|421.39|419.47|420.64|418.72|0
1646079010000|2022-02-28 20:10:10|421.89|419.97|422.88|420.96|422.88|420.96|421.89|419.97|0
1646079020000|2022-02-28 20:10:20|424.12|422.2|424.62|422.7|425.37|423.45|424.12|422.2|0
1646079030000|2022-02-28 20:10:30|425.12|423.2|423.87|421.95|425.12|423.2|423.87|421.95|0
1646079040000|2022-02-28 20:10:40|423.63|421.71|423.87|421.95|424.37|422.45|423.63|421.71|0
1646079050000|2022-02-28 20:10:50|423.63|421.71|423.87|421.95|424.37|422.45|423.63|421.71|0
1646079060000|2022-02-28 20:11:00|423.63|421.71|424.37|422.45|424.37|422.45|423.63|421.71|0
1646079070000|2022-02-28 20:11:10|421.89|419.97|421.89|419.97|422.63|420.71|421.89|419.97|0
1646079080000|2022-02-28 20:11:20|422.13|420.21|422.38|420.46|422.38|420.46|421.89|419.97|0
1646079090000|2022-02-28 20:11:30|422.51|420.59|421.14|419.22|422.63|420.71|421.14|419.22|0
1646079100000|2022-02-28 20:11:40|421.64|419.72|420.64|418.72|421.64|419.72|420.64|418.72|0
1646079110000|2022-02-28 20:11:50|421.89|419.97|423.63|421.71|423.63|421.71|421.89|419.97|0
1646079120000|2022-02-28 20:12:00|423.13|421.21|424.87|422.95|424.87|422.95|423.13|421.21|0
1646079130000|2022-02-28 20:12:10|425.37|423.45|425.74|423.82|425.86|423.94|425.37|423.45|0
1646079140000|2022-02-28 20:12:20|425.61|423.69|427.85|425.93|427.85|425.93|425.37|423.45|0
1646079150000|2022-02-28 20:12:30|428.1|426.18|427.85|425.93|428.1|426.18|427.85|425.93|0
1646079160000|2022-02-28 20:12:40|429.09|427.17|429.59|427.67|429.59|427.67|429.09|427.17|0
1646079170000|2022-02-28 20:12:50|429.09|427.17|428.73|426.81|429.09|427.17|428.6|426.68|0
1646079180000|2022-02-28 20:13:00|428.85|426.93|426.61|424.69|428.85|426.93|426.61|424.69|0
1646079190000|2022-02-28 20:13:10|427.11|425.19|426.61|424.69|427.11|425.19|426.61|424.69|0
1646079200000|2022-02-28 20:13:20|426.86|424.94|426.61|424.69|426.86|424.94|426.61|424.69|0
1646079210000|2022-02-28 20:13:30|427.35|425.43|426.74|424.82|427.35|425.43|426.36|424.44|0
1646079220000|2022-02-28 20:13:40|426.36|424.44|427.11|425.19|427.11|425.19|426.36|424.44|0
1646079230000|2022-02-28 20:13:50|426.61|424.69|426.61|424.69|426.61|424.69|426.11|424.19|0
1646079240000|2022-02-28 20:14:00|425.61|423.69|425.12|423.2|426.11|424.19|425.12|423.2|0
1646079250000|2022-02-28 20:14:10|424.87|422.95|426.36|424.44|426.61|424.69|424.87|422.95|0
1646079260000|2022-02-28 20:14:20|427.11|425.19|426.74|424.82|427.11|425.19|426.61|424.69|0
1646079270000|2022-02-28 20:14:30|426.36|424.44|425.61|423.69|426.36|424.44|425.61|423.69|0
1646079280000|2022-02-28 20:14:40|426.36|424.44|426.61|424.69|426.61|424.69|426.24|424.32|0
1646079290000|2022-02-28 20:14:50|426.36|424.44|426.61|424.69|426.61|424.69|426.36|424.44|0
1646079300000|2022-02-28 20:15:00|424.37|422.45|424.62|422.7|424.62|422.7|424.37|422.45|0
1646079310000|2022-02-28 20:15:10|424.87|422.95|424.62|422.7|424.87|422.95|423.87|421.95|0
1646079320000|2022-02-28 20:15:20|425.61|423.69|425.37|423.45|426.11|424.19|425.12|423.2|0
1646079330000|2022-02-28 20:15:30|424.62|422.7|424.62|422.7|425.12|423.2|424.62|422.7|0
1646079340000|2022-02-28 20:15:40|424.37|422.45|427.11|425.19|427.11|425.19|424.37|422.45|0
1646079350000|2022-02-28 20:15:50|426.86|424.94|426.86|424.94|427.6|425.68|426.74|424.82|0
1646079360000|2022-02-28 20:16:00|425.49|423.57|425.49|423.57|425.61|423.69|424.87|422.95|0
1646079370000|2022-02-28 20:16:10|426.36|424.44|427.11|425.19|427.11|425.19|426.36|424.44|0
1646079380000|2022-02-28 20:16:20|426.61|424.69|425.99|424.07|426.61|424.69|425.86|423.94|0
1646079390000|2022-02-28 20:16:30|425.86|423.94|425|423.08|425.86|423.94|424.62|422.7|0
1646079400000|2022-02-28 20:16:40|424.87|422.95|425|423.08|425|423.08|424.87|422.95|0
1646079410000|2022-02-28 20:16:50|424.62|422.7|424.87|422.95|425.12|423.2|424.62|422.7|0
1646079420000|2022-02-28 20:17:00|425.12|423.2|424.12|422.2|425.37|423.45|424.12|422.2|0
1646079430000|2022-02-28 20:17:10|424.37|422.45|420.89|418.97|424.37|422.45|420.4|418.48|0
1646079440000|2022-02-28 20:17:20|422.13|420.21|421.39|419.47|422.13|420.21|421.39|419.47|0
1646079450000|2022-02-28 20:17:30|420.4|418.48|419.15|417.23|420.4|418.48|419.15|417.23|0
1646079460000|2022-02-28 20:17:40|419.9|417.98|420.89|418.97|420.89|418.97|419.9|417.98|0
1646079470000|2022-02-28 20:17:50|420.64|418.72|421.64|419.72|421.64|419.72|420.64|418.72|0
1646079480000|2022-02-28 20:18:00|421.14|419.22|420.89|418.97|422.02|420.1|420.89|418.97|0
1646079490000|2022-02-28 20:18:10|421.64|419.72|421.89|419.97|421.89|419.97|421.14|419.22|0
1646079500000|2022-02-28 20:18:20|420.15|418.23|418.66|416.74|420.15|418.23|418.54|416.62|0
1646079510000|2022-02-28 20:18:30|417.17|415.25|417.41|415.49|418.04|416.12|416.67|414.75|0
1646079520000|2022-02-28 20:18:40|418.16|416.24|419.65|417.73|419.65|417.73|418.16|416.24|0
1646079530000|2022-02-28 20:18:50|419.9|417.98|419.65|417.73|420.15|418.23|419.65|417.73|0
1646079540000|2022-02-28 20:19:00|419.28|417.36|418.16|416.24|419.28|417.36|417.91|415.99|0
1646079550000|2022-02-28 20:19:10|417.66|415.74|418.16|416.24|418.16|416.24|417.66|415.74|0
1646079560000|2022-02-28 20:19:20|417.91|415.99|417.79|415.87|417.91|415.99|417.79|415.87|0
1646079570000|2022-02-28 20:19:30|417.54|415.62|417.79|415.87|417.91|415.99|417.54|415.62|0
1646079580000|2022-02-28 20:19:40|418.54|416.62|419.15|417.23|419.15|417.23|418.54|416.62|0
1646079590000|2022-02-28 20:19:50|418.66|416.74|419.65|417.73|419.65|417.73|418.66|416.74|0
1646079600000|2022-02-28 20:20:00|419.4|417.48|418.41|416.49|419.65|417.73|418.41|416.49|0
1646079610000|2022-02-28 20:20:10|417.66|415.74|417.66|415.74|417.91|415.99|417.41|415.49|0
1646079620000|2022-02-28 20:20:20|416.92|415|414.68|412.76|416.92|415|414.68|412.76|0
1646079630000|2022-02-28 20:20:30|415.43|413.51|413.44|411.52|415.56|413.64|413.44|411.52|0
1646079640000|2022-02-28 20:20:40|413.69|411.77|411.7|409.78|413.69|411.77|411.7|409.78|0
1646079650000|2022-02-28 20:20:50|411.95|410.03|411.86|409.94|411.95|410.03|411.7|409.78|0
1646079660000|2022-02-28 20:21:00|412.11|410.19|411.86|409.94|412.61|410.69|411.86|409.94|0
1646079670000|2022-02-28 20:21:10|410.62|408.7|410.12|408.2|411.37|409.45|410.12|408.2|0
1646079680000|2022-02-28 20:21:20|410.21|408.29|409.22|407.3|410.21|408.29|409.22|407.3|0
1646079690000|2022-02-28 20:21:30|408.85|406.93|408.72|406.8|408.85|406.93|408.72|406.8|0
1646079700000|2022-02-28 20:21:40|409.35|407.43|408.97|407.05|409.35|407.43|408.47|406.55|0
1646079710000|2022-02-28 20:21:50|409.22|407.3|409.22|407.3|409.22|407.3|409.22|407.3|0
1646079720000|2022-02-28 20:22:00|408.97|407.05|407.98|406.06|408.97|407.05|407.98|406.06|0
1646079730000|2022-02-28 20:22:10|408.97|407.05|409.47|407.55|409.96|408.04|408.97|407.05|0
1646079740000|2022-02-28 20:22:20|408.72|406.8|408.72|406.8|408.72|406.8|407.98|406.06|0
1646079750000|2022-02-28 20:22:30|407.98|406.06|408.23|406.31|408.23|406.31|407.98|406.06|0
1646079760000|2022-02-28 20:22:40|407.23|405.31|407.23|405.31|407.23|405.31|406.99|405.07|0
1646079770000|2022-02-28 20:22:50|407.73|405.81|408.85|406.93|408.97|407.05|407.73|405.81|0
1646079780000|2022-02-28 20:23:00|408.72|406.8|408.97|407.05|409.47|407.55|408.72|406.8|0
1646079790000|2022-02-28 20:23:10|408.56|406.64|410.8|408.88|410.8|408.88|408.56|406.64|0
1646079800000|2022-02-28 20:23:20|411.29|409.37|412.29|410.37|412.54|410.62|411.29|409.37|0
1646079810000|2022-02-28 20:23:30|412.04|410.12|411.92|410|412.04|410.12|411.79|409.87|0
1646079820000|2022-02-28 20:23:40|412.04|410.12|411.61|409.69|412.04|410.12|411.29|409.37|0
1646079830000|2022-02-28 20:23:50|411.86|409.94|412.36|410.44|412.36|410.44|411.86|409.94|0
1646079840000|2022-02-28 20:24:00|410.12|408.2|411.61|409.69|411.61|409.69|409.87|407.95|0
1646079850000|2022-02-28 20:24:10|412.11|410.19|412.36|410.44|412.36|410.44|412.11|410.19|0
1646079860000|2022-02-28 20:24:20|412.49|410.57|411.86|409.94|412.49|410.57|411.86|409.94|0
1646079870000|2022-02-28 20:24:30|412.11|410.19|411.36|409.44|412.11|410.19|411.12|409.2|0
1646079880000|2022-02-28 20:24:40|411.12|409.2|410.25|408.33|411.12|409.2|410.25|408.33|0
1646079890000|2022-02-28 20:24:50|410.12|408.2|409.87|407.95|410.12|408.2|409.87|407.95|0
1646079900000|2022-02-28 20:25:00|410.12|408.2|412.61|410.69|412.61|410.69|410.12|408.2|0
1646079910000|2022-02-28 20:25:10|411.12|409.2|410.12|408.2|411.12|409.2|410.12|408.2|0
1646079920000|2022-02-28 20:25:20|410.62|408.7|411|409.08|411|409.08|409.87|407.95|0
1646079930000|2022-02-28 20:25:30|410.87|408.95|410.62|408.7|411.12|409.2|410.62|408.7|0
1646079940000|2022-02-28 20:25:40|411.86|409.94|410.37|408.45|411.86|409.94|410.37|408.45|0
1646079950000|2022-02-28 20:25:50|410.12|408.2|412.61|410.69|412.61|410.69|409.87|407.95|0
1646079960000|2022-02-28 20:26:00|413.6|411.68|413.1|411.18|413.85|411.93|413.1|411.18|0
1646079970000|2022-02-28 20:26:10|413.48|411.56|412.36|410.44|413.48|411.56|412.36|410.44|0
1646079980000|2022-02-28 20:26:20|412.24|410.32|412.11|410.19|412.24|410.32|411.86|409.94|0
1646079990000|2022-02-28 20:26:30|411.36|409.44|411.61|409.69|411.74|409.82|411.24|409.32|0
1646080000000|2022-02-28 20:26:40|411.86|409.94|411.12|409.2|411.86|409.94|411.12|409.2|0
1646080010000|2022-02-28 20:26:50|410.87|408.95|411.12|409.2|411.12|409.2|410.62|408.7|0
1646080020000|2022-02-28 20:27:00|412.11|410.19|411.86|409.94|412.11|410.19|411.49|409.57|0
1646080030000|2022-02-28 20:27:10|411.61|409.69|411.36|409.44|411.61|409.69|411.36|409.44|0
1646080040000|2022-02-28 20:27:20|411.61|409.69|411.36|409.44|411.61|409.69|411.36|409.44|0
1646080050000|2022-02-28 20:27:30|411|409.08|408.88|406.96|411|409.08|408.88|406.96|0
1646080060000|2022-02-28 20:27:40|409.38|407.46|410.12|408.2|410.12|408.2|409.38|407.46|0
1646080070000|2022-02-28 20:27:50|409.87|407.95|409.87|407.95|410.37|408.45|409.87|407.95|0
1646080080000|2022-02-28 20:28:00|409.38|407.46|407.88|405.96|409.38|407.46|407.64|405.72|0
1646080090000|2022-02-28 20:28:10|408.13|406.21|406.28|404.36|408.38|406.46|406.28|404.36|0
1646080100000|2022-02-28 20:28:20|406.52|404.6|406.89|404.97|406.89|404.97|406.39|404.47|0
1646080110000|2022-02-28 20:28:30|407.27|405.35|406.39|404.47|407.27|405.35|406.39|404.47|0
1646080120000|2022-02-28 20:28:40|406.64|404.72|406.64|404.72|406.64|404.72|406.15|404.23|0
1646080130000|2022-02-28 20:28:50|406.39|404.47|407.64|405.72|407.88|405.96|406.39|404.47|0
1646080140000|2022-02-28 20:29:00|407.39|405.47|410.87|408.95|410.87|408.95|407.39|405.47|0
1646080150000|2022-02-28 20:29:10|411.36|409.44|410.87|408.95|411.61|409.69|410.87|408.95|0
1646080160000|2022-02-28 20:29:20|410.62|408.7|410.12|408.2|410.62|408.7|410.12|408.2|0
1646080170000|2022-02-28 20:29:30|410.87|408.95|410.37|408.45|411.61|409.69|410.37|408.45|0
1646080180000|2022-02-28 20:29:40|410.62|408.7|410.62|408.7|410.87|408.95|410.5|408.58|0
1646080190000|2022-02-28 20:29:50|411|409.08|412.11|410.19|412.11|410.19|411|409.08|0
1646080200000|2022-02-28 20:30:00|412.61|410.69|414.97|413.05|415.09|413.17|412.61|410.69|0
1646080210000|2022-02-28 20:30:10|414.35|412.43|415.09|413.17|415.09|413.17|414.35|412.43|0
1646080220000|2022-02-28 20:30:20|414.84|412.92|415.09|413.17|415.84|413.92|414.84|412.92|0
1646080230000|2022-02-28 20:30:30|415.59|413.67|416.09|414.17|416.09|414.17|415.34|413.42|0
1646080240000|2022-02-28 20:30:40|415.84|413.92|415.72|413.8|415.84|413.92|415.47|413.55|0
1646080250000|2022-02-28 20:30:50|415.34|413.42|415.59|413.67|415.59|413.67|415.34|413.42|0
1646080260000|2022-02-28 20:31:00|418.08|416.16|418.33|416.41|418.33|416.41|418.08|416.16|0
1646080270000|2022-02-28 20:31:10|416.58|414.66|418.08|416.16|418.08|416.16|416.58|414.66|0
1646080280000|2022-02-28 20:31:20|418.21|416.29|417.58|415.66|418.21|416.29|417.58|415.66|0
1646080290000|2022-02-28 20:31:30|417.08|415.16|418.08|416.16|418.57|416.65|417.08|415.16|0
1646080300000|2022-02-28 20:31:40|418.57|416.65|418.82|416.9|418.82|416.9|418.57|416.65|0
1646080310000|2022-02-28 20:31:50|419.07|417.15|418.33|416.41|419.07|417.15|418.33|416.41|0
1646080320000|2022-02-28 20:32:00|417.58|415.66|416.34|414.42|417.58|415.66|416.34|414.42|0
1646080330000|2022-02-28 20:32:10|416.58|414.66|418.08|416.16|418.08|416.16|416.58|414.66|0
1646080340000|2022-02-28 20:32:20|418.82|416.9|418.57|416.65|419.32|417.4|418.57|416.65|0
1646080350000|2022-02-28 20:32:30|418.33|416.41|418.08|416.16|418.33|416.41|417.46|415.54|0
1646080360000|2022-02-28 20:32:40|418.57|416.65|418.82|416.9|419.82|417.9|418.57|416.65|0
1646080370000|2022-02-28 20:32:50|419.07|417.15|418.82|416.9|420.07|418.15|418.82|416.9|0
1646080380000|2022-02-28 20:33:00|419.07|417.15|420.32|418.4|420.32|418.4|419.07|417.15|0
1646080390000|2022-02-28 20:33:10|420.2|418.28|420.81|418.89|420.81|418.89|418.57|416.65|0
1646080400000|2022-02-28 20:33:20|421.56|419.64|421.31|419.39|421.56|419.64|421.31|419.39|0
1646080410000|2022-02-28 20:33:30|421.19|419.27|421.81|419.89|421.81|419.89|421.19|419.27|0
1646080420000|2022-02-28 20:33:40|422.06|420.14|422.06|420.14|422.06|420.14|421.56|419.64|0
1646080430000|2022-02-28 20:33:50|421.56|419.64|421.31|419.39|421.81|419.89|421.31|419.39|0
1646080440000|2022-02-28 20:34:00|423.05|421.13|423.55|421.63|423.55|421.63|422.55|420.63|0
1646080450000|2022-02-28 20:34:10|423.93|422.01|423.8|421.88|424.18|422.26|423.8|421.88|0
1646080460000|2022-02-28 20:34:20|424.3|422.38|423.8|421.88|424.55|422.63|423.68|421.76|0
1646080470000|2022-02-28 20:34:30|422.8|420.88|422.8|420.88|422.8|420.88|422.55|420.63|0
1646080480000|2022-02-28 20:34:40|423.3|421.38|424.55|422.63|424.55|422.63|423.3|421.38|0
1646080490000|2022-02-28 20:34:50|424.18|422.26|424.55|422.63|424.55|422.63|424.18|422.26|0
1646080500000|2022-02-28 20:35:00|424.3|422.38|425.54|423.62|426.04|424.12|424.3|422.38|0
1646080510000|2022-02-28 20:35:10|425.79|423.87|425.79|423.87|425.79|423.87|425.79|423.87|0
1646080520000|2022-02-28 20:35:20|427.03|425.11|426.91|424.99|427.03|425.11|426.04|424.12|0
1646080530000|2022-02-28 20:35:30|427.03|425.11|427.78|425.86|428.28|426.36|427.03|425.11|0
1646080540000|2022-02-28 20:35:40|428.03|426.11|428.03|426.11|428.78|426.86|427.78|425.86|0
1646080550000|2022-02-28 20:35:50|426.54|424.62|424.79|422.87|426.54|424.62|424.79|422.87|0
1646080560000|2022-02-28 20:36:00|425.29|423.37|423.8|421.88|425.29|423.37|423.8|421.88|0
1646080570000|2022-02-28 20:36:10|424.55|422.63|424.92|423|425.29|423.37|424.3|422.38|0
1646080580000|2022-02-28 20:36:20|425.04|423.12|425.54|423.62|425.54|423.62|425.04|423.12|0
1646080590000|2022-02-28 20:36:30|430.02|428.1|429.03|427.11|430.27|428.35|429.03|427.11|0
1646080600000|2022-02-28 20:36:40|428.28|426.36|430.02|428.1|430.02|428.1|427.53|425.61|0
1646080610000|2022-02-28 20:36:50|430.27|428.35|430.02|428.1|430.27|428.35|429.77|427.85|0
1646080620000|2022-02-28 20:37:00|430.4|428.48|431.02|429.1|431.02|429.1|430.27|428.35|0
1646080630000|2022-02-28 20:37:10|430.52|428.6|431.27|429.35|431.27|429.35|430.52|428.6|0
1646080640000|2022-02-28 20:37:20|430.27|428.35|429.16|427.24|430.27|428.35|429.16|427.24|0
1646080650000|2022-02-28 20:37:30|428.66|426.74|428.28|426.36|429.27|427.35|428.28|426.36|0
1646080660000|2022-02-28 20:37:40|428.53|426.61|428.78|426.86|428.78|426.86|428.53|426.61|0
1646080670000|2022-02-28 20:37:50|428.03|426.11|427.03|425.11|428.03|426.11|427.03|425.11|0
1646080680000|2022-02-28 20:38:00|427.28|425.36|428.03|426.11|428.03|426.11|427.03|425.11|0
1646080690000|2022-02-28 20:38:10|427.91|425.99|428.03|426.11|428.53|426.61|427.53|425.61|0
1646080700000|2022-02-28 20:38:20|428.18|426.26|428.92|427|428.92|427|428.18|426.26|0
1646080710000|2022-02-28 20:38:30|428.43|426.51|428.43|426.51|428.43|426.51|428.43|426.51|0
1646080720000|2022-02-28 20:38:40|429.1|427.18|428.6|426.68|429.1|427.18|428.35|426.43|0
1646080730000|2022-02-28 20:38:50|429.6|427.68|430.34|428.42|430.59|428.67|429.6|427.68|0
1646080740000|2022-02-28 20:39:00|430.1|428.18|431.59|429.67|432.08|430.16|430.1|428.18|0
1646080750000|2022-02-28 20:39:10|431.84|429.92|431.34|429.42|431.84|429.92|429.98|428.06|0
1646080760000|2022-02-28 20:39:20|431.59|429.67|431.59|429.67|431.84|429.92|431.09|429.17|0
1646080770000|2022-02-28 20:39:30|431.84|429.92|431.84|429.92|431.84|429.92|431.59|429.67|0
1646080780000|2022-02-28 20:39:40|431.09|429.17|429.85|427.93|431.09|429.17|429.85|427.93|0
1646080790000|2022-02-28 20:39:50|430.47|428.55|430.1|428.18|430.84|428.92|430.1|428.18|0
1646080800000|2022-02-28 20:40:00|430.34|428.42|425.37|423.45|430.34|428.42|425.37|423.45|0
1646080810000|2022-02-28 20:40:10|425.87|423.95|426.61|424.69|426.61|424.69|425.37|423.45|0
1646080820000|2022-02-28 20:40:20|426.12|424.2|424.87|422.95|426.12|424.2|424.87|422.95|0
1646080830000|2022-02-28 20:40:30|424.63|422.71|425.12|423.2|425.12|423.2|424.63|422.71|0
1646080840000|2022-02-28 20:40:40|425.62|423.7|425.62|423.7|425.62|423.7|425.5|423.58|0
1646080850000|2022-02-28 20:40:50|425.37|423.45|425.62|423.7|425.62|423.7|425.37|423.45|0
1646080860000|2022-02-28 20:41:00|425.12|423.2|421.64|419.72|425.12|423.2|421.64|419.72|0
1646080870000|2022-02-28 20:41:10|421.4|419.48|421.4|419.48|422.39|420.47|421.4|419.48|0
1646080880000|2022-02-28 20:41:20|421.15|419.23|419.16|417.24|421.15|419.23|419.16|417.24|0
1646080890000|2022-02-28 20:41:30|421.03|419.11|420.65|418.73|421.03|419.11|420.65|418.73|0
1646080900000|2022-02-28 20:41:40|419.66|417.74|420.15|418.23|420.15|418.23|419.41|417.49|0
1646080910000|2022-02-28 20:41:50|419.41|417.49|418.91|416.99|419.9|417.98|418.91|416.99|0
1646080920000|2022-02-28 20:42:00|419.66|417.74|419.41|417.49|419.66|417.74|418.66|416.74|0
1646080930000|2022-02-28 20:42:10|419.79|417.87|420.9|418.98|420.9|418.98|419.79|417.87|0
1646080940000|2022-02-28 20:42:20|421.52|419.6|420.9|418.98|421.52|419.6|420.9|418.98|0
1646080950000|2022-02-28 20:42:30|420.4|418.48|419.66|417.74|420.4|418.48|419.66|417.74|0
1646080960000|2022-02-28 20:42:40|419.9|417.98|420.53|418.61|421.15|419.23|419.66|417.74|0
1646080970000|2022-02-28 20:42:50|420.65|418.73|420.9|418.98|420.9|418.98|420.15|418.23|0
1646080980000|2022-02-28 20:43:00|420.4|418.48|420.15|418.23|420.65|418.73|420.15|418.23|0
1646080990000|2022-02-28 20:43:10|419.41|417.49|419.66|417.74|419.66|417.74|419.41|417.49|0
1646081000000|2022-02-28 20:43:20|420.28|418.36|420.65|418.73|420.78|418.86|420.28|418.36|0
1646081010000|2022-02-28 20:43:30|420.4|418.48|418.54|416.62|420.4|418.48|418.54|416.62|0
1646081020000|2022-02-28 20:43:40|418.41|416.49|416.92|415|418.41|416.49|416.68|414.76|0
1646081030000|2022-02-28 20:43:50|417.67|415.75|417.67|415.75|418.41|416.49|417.67|415.75|0
1646081040000|2022-02-28 20:44:00|418.17|416.25|417.42|415.5|418.17|416.25|416.68|414.76|0
1646081050000|2022-02-28 20:44:10|416.92|415|416.92|415|417.17|415.25|416.92|415|0
1646081060000|2022-02-28 20:44:20|417.17|415.25|416.92|415|417.17|415.25|416.68|414.76|0
1646081070000|2022-02-28 20:44:30|416.18|414.26|413.7|411.78|416.18|414.26|413.7|411.78|0
1646081080000|2022-02-28 20:44:40|412.46|410.54|410.72|408.8|412.46|410.54|410.72|408.8|0
1646081090000|2022-02-28 20:44:50|410.47|408.55|411.71|409.79|412.21|410.29|410.47|408.55|0
1646081100000|2022-02-28 20:45:00|411.84|409.92|406.75|404.83|411.84|409.92|406.75|404.83|0
1646081110000|2022-02-28 20:45:10|406.25|404.33|408.24|406.32|408.24|406.32|406.25|404.33|0
1646081120000|2022-02-28 20:45:20|408.98|407.06|404.77|402.85|408.98|407.06|404.77|402.85|0
1646081130000|2022-02-28 20:45:30|403.77|401.85|403.28|401.36|403.77|401.85|402.78|400.86|0
1646081140000|2022-02-28 20:45:40|404.77|402.85|406.25|404.33|406.25|404.33|404.52|402.6|0
1646081150000|2022-02-28 20:45:50|406.01|404.09|403.28|401.36|406.01|404.09|403.28|401.36|0
1646081160000|2022-02-28 20:46:00|403.53|401.61|401.92|400|403.53|401.61|401.3|399.38|0
1646081170000|2022-02-28 20:46:10|403.77|401.85|403.77|401.85|404.52|402.6|403.77|401.85|0
1646081180000|2022-02-28 20:46:20|403.03|401.11|403.03|401.11|404.02|402.1|402.91|400.99|0
1646081190000|2022-02-28 20:46:30|401.05|399.13|400.68|398.76|401.05|399.13|400.43|398.51|0
1646081200000|2022-02-28 20:46:40|400.55|398.63|403.03|401.11|403.03|401.11|400.55|398.63|0
1646081210000|2022-02-28 20:46:50|401.3|399.38|401.54|399.62|401.54|399.62|400.3|398.38|0
1646081220000|2022-02-28 20:47:00|402.54|400.62|400.3|398.38|402.54|400.62|400.3|398.38|0
1646081230000|2022-02-28 20:47:10|400.93|399.01|399.07|397.15|400.93|399.01|399.07|397.15|0
1646081240000|2022-02-28 20:47:20|401.54|399.62|401.3|399.38|401.54|399.62|400.55|398.63|0
1646081250000|2022-02-28 20:47:30|401.79|399.87|403.77|401.85|403.77|401.85|401.79|399.87|0
1646081260000|2022-02-28 20:47:40|403.28|401.36|403.53|401.61|404.27|402.35|403.03|401.11|0
1646081270000|2022-02-28 20:47:50|402.53|400.61|402.78|400.86|402.78|400.86|402.04|400.12|0
1646081280000|2022-02-28 20:48:00|404.27|402.35|401.05|399.13|404.27|402.35|401.05|399.13|0
1646081290000|2022-02-28 20:48:10|401.18|399.26|402.78|400.86|402.78|400.86|400.93|399.01|0
1646081300000|2022-02-28 20:48:20|403.03|401.11|402.9|400.98|403.03|401.11|402.9|400.98|0
1646081310000|2022-02-28 20:48:30|402.65|400.73|404.38|402.46|404.38|402.46|402.65|400.73|0
1646081320000|2022-02-28 20:48:40|404.76|402.84|402.9|400.98|404.88|402.96|402.9|400.98|0
1646081330000|2022-02-28 20:48:50|403.39|401.47|401.52|399.6|403.39|401.47|401.52|399.6|0
1646081340000|2022-02-28 20:49:00|401.02|399.1|401.68|399.76|401.68|399.76|400.69|398.77|0
1646081350000|2022-02-28 20:49:10|401.44|399.52|401.44|399.52|401.44|399.52|400.94|399.02|0
1646081360000|2022-02-28 20:49:20|401.93|400.01|401.07|399.15|401.93|400.01|400.69|398.77|0
1646081370000|2022-02-28 20:49:30|401.19|399.27|397.84|395.92|401.19|399.27|397.84|395.92|0
1646081380000|2022-02-28 20:49:40|398.21|396.29|399.95|398.03|399.95|398.03|398.21|396.29|0
1646081390000|2022-02-28 20:49:50|398.21|396.29|398.71|396.79|400.08|398.16|397.46|395.54|0
1646081400000|2022-02-28 20:50:00|398.46|396.54|392.26|390.34|398.46|396.54|392.26|390.34|0
1646081410000|2022-02-28 20:50:10|392.39|390.47|392.5|390.58|393.74|391.82|392.14|390.22|0
1646081420000|2022-02-28 20:50:20|390.77|388.85|391.51|389.59|391.51|389.59|389.66|387.74|0
1646081430000|2022-02-28 20:50:30|391.39|389.47|391.76|389.84|391.76|389.84|391.39|389.47|0
1646081440000|2022-02-28 20:50:40|392.5|390.58|392.39|390.47|393.25|391.33|392.26|390.34|0
1646081450000|2022-02-28 20:50:50|392.5|390.58|394.49|392.57|394.49|392.57|392.5|390.58|0
1646081460000|2022-02-28 20:51:00|393.74|391.82|392.14|390.22|393.99|392.07|392.14|390.22|0
1646081470000|2022-02-28 20:51:10|391.02|389.1|394.24|392.32|394.24|392.32|391.02|389.1|0
1646081480000|2022-02-28 20:51:20|393.74|391.82|394.74|392.82|394.74|392.82|393.74|391.82|0
1646081490000|2022-02-28 20:51:30|394.98|393.06|396.47|394.55|396.47|394.55|394.98|393.06|0
1646081500000|2022-02-28 20:51:40|396.97|395.05|395.48|393.56|396.97|395.05|395.48|393.56|0
1646081510000|2022-02-28 20:51:50|395.73|393.81|396.22|394.3|396.22|394.3|394.37|392.45|0
1646081520000|2022-02-28 20:52:00|396.47|394.55|396.22|394.3|397.71|395.79|396.22|394.3|0
1646081530000|2022-02-28 20:52:10|395.23|393.31|394.24|392.32|395.23|393.31|393.87|391.95|0
1646081540000|2022-02-28 20:52:20|394.37|392.45|394.49|392.57|395.86|393.94|394.37|392.45|0
1646081550000|2022-02-28 20:52:30|395.48|393.56|394.98|393.06|395.73|393.81|394.86|392.94|0
1646081560000|2022-02-28 20:52:40|394.49|392.57|394.62|392.7|395.23|393.31|394.24|392.32|0
1646081570000|2022-02-28 20:52:50|393.5|391.58|394.37|392.45|394.37|392.45|393.25|391.33|0
1646081580000|2022-02-28 20:53:00|395.33|393.41|396.07|394.15|396.07|394.15|395.33|393.41|0
1646081590000|2022-02-28 20:53:10|394.96|393.04|393.97|392.05|395.08|393.16|393.97|392.05|0
1646081600000|2022-02-28 20:53:20|393.1|391.18|392.89|390.97|393.6|391.68|392.64|390.72|0
1646081610000|2022-02-28 20:53:30|393.14|391.22|395.13|393.21|396.62|394.7|393.14|391.22|0
1646081620000|2022-02-28 20:53:40|395.62|393.7|395.62|393.7|395.87|393.95|395.5|393.58|0
1646081630000|2022-02-28 20:53:50|397.61|395.69|397.61|395.69|397.61|395.69|397.11|395.19|0
1646081640000|2022-02-28 20:54:00|396.62|394.7|399.6|397.68|400.47|398.55|396.62|394.7|0
1646081650000|2022-02-28 20:54:10|400.34|398.42|400.34|398.42|400.34|398.42|399.35|397.43|0
1646081660000|2022-02-28 20:54:20|398.6|396.68|397.11|395.19|398.6|396.68|397.11|395.19|0
1646081670000|2022-02-28 20:54:30|395.5|393.58|396.37|394.45|396.37|394.45|395.01|393.09|0
1646081680000|2022-02-28 20:54:40|395.87|393.95|392.14|390.22|395.87|393.95|391.65|389.73|0
1646081690000|2022-02-28 20:54:50|391.65|389.73|389.41|387.49|391.65|389.73|389.41|387.49|0
1646081700000|2022-02-28 20:55:00|388.92|387|385.94|384.02|388.92|387|385.94|384.02|0
1646081710000|2022-02-28 20:55:10|385.19|383.27|386.93|385.01|386.93|385.01|384.33|382.41|0
1646081720000|2022-02-28 20:55:20|388.67|386.75|387.67|385.75|388.67|386.75|387.56|385.64|0
1646081730000|2022-02-28 20:55:30|387.92|386|387.43|385.51|388.92|387|387.43|385.51|0
1646081740000|2022-02-28 20:55:40|389.29|387.37|389.16|387.24|389.29|387.37|387.92|386|0
1646081750000|2022-02-28 20:55:50|389.41|387.49|388.05|386.13|389.41|387.49|388.05|386.13|0
1646081760000|2022-02-28 20:56:00|388.67|386.75|390.41|388.49|390.41|388.49|388.67|386.75|0
1646081770000|2022-02-28 20:56:10|389.91|387.99|390.16|388.24|390.9|388.98|389.91|387.99|0
1646081780000|2022-02-28 20:56:20|390.65|388.73|388.67|386.75|391.15|389.23|388.67|386.75|0
1646081790000|2022-02-28 20:56:30|388.92|387|388.67|386.75|389.66|387.74|388.67|386.75|0
1646081800000|2022-02-28 20:56:40|388.8|386.88|387.67|385.75|389.16|387.24|387.67|385.75|0
1646081810000|2022-02-28 20:56:50|387.56|385.64|386.93|385.01|387.56|385.64|386.93|385.01|0
1646081820000|2022-02-28 20:57:00|387.18|385.26|385.69|383.77|388.17|386.25|385.69|383.77|0
1646081830000|2022-02-28 20:57:10|386.19|384.27|385.69|383.77|386.19|384.27|385.32|383.4|0
1646081840000|2022-02-28 20:57:20|385.44|383.52|385.44|383.52|385.44|383.52|385.19|383.27|0
1646081850000|2022-02-28 20:57:30|386.19|384.27|383.7|381.78|386.19|384.27|383.7|381.78|0
1646081860000|2022-02-28 20:57:40|384.45|382.53|386.93|385.01|386.93|385.01|384.45|382.53|0
1646081870000|2022-02-28 20:57:50|387.43|385.51|387.43|385.51|387.43|385.51|387.43|385.51|0
1646081880000|2022-02-28 20:58:00|385.94|384.02|383.7|381.78|385.94|384.02|383.7|381.78|0
1646081890000|2022-02-28 20:58:10|383.21|381.29|380.73|378.81|383.21|381.29|380.73|378.81|0
1646081900000|2022-02-28 20:58:20|380.98|379.06|381.97|380.05|381.97|380.05|380.98|379.06|0
1646081910000|2022-02-28 20:58:30|382.96|381.04|382.22|380.3|382.96|381.04|382.22|380.3|0
1646081920000|2022-02-28 20:58:40|381.72|379.8|381.72|379.8|381.72|379.8|381.22|379.3|0
1646081930000|2022-02-28 20:58:50|380.23|378.31|380.98|379.06|380.98|379.06|380.23|378.31|0
1646081940000|2022-02-28 20:59:00|380.48|378.56|381.47|379.55|381.47|379.55|380.48|378.56|0
1646081950000|2022-02-28 20:59:10|380.73|378.81|380.23|378.31|380.98|379.06|380.23|378.31|0
1646081960000|2022-02-28 20:59:20|380.48|378.56|380.23|378.31|380.98|379.06|380.23|378.31|0
1646081970000|2022-02-28 20:59:30|380.48|378.56|380.48|378.56|380.48|378.56|379.98|378.06|0
1646081980000|2022-02-28 20:59:40|380.23|378.31|383.7|381.78|383.7|381.78|380.23|378.31|0
1646081990000|2022-02-28 20:59:50|384.45|382.53|384.2|382.28|386.19|384.27|384.2|382.28|0
1646082000000|2022-02-28 21:00:00|383.95|382.03|383.46|381.54|383.95|382.03|383.46|381.54|0
1646082010000|2022-02-28 21:00:10|383.7|381.78|382.22|380.3|383.7|381.78|382.22|380.3|0
1646082020000|2022-02-28 21:00:20|382.71|380.79|382.22|380.3|383.7|381.78|382.22|380.3|0
1646082030000|2022-02-28 21:00:30|381.97|380.05|382.71|380.79|383.46|381.54|381.97|380.05|0
1646082040000|2022-02-28 21:00:40|383.46|381.54|383.95|382.03|384.2|382.28|383.46|381.54|0
1646082050000|2022-02-28 21:00:50|383.46|381.54|382.46|380.54|383.46|381.54|382.46|380.54|0
1646082060000|2022-02-28 21:01:00|383.46|381.54|384.45|382.53|384.45|382.53|383.46|381.54|0
1646082070000|2022-02-28 21:01:10|383.46|381.54|384.2|382.28|384.7|382.78|383.46|381.54|0
1646082080000|2022-02-28 21:01:20|384.45|382.53|383.7|381.78|384.7|382.78|383.7|381.78|0
1646082090000|2022-02-28 21:01:30|383.21|381.29|384.2|382.28|384.2|382.28|382.96|381.04|0
1646082100000|2022-02-28 21:01:40|382.96|381.04|384.2|382.28|384.2|382.28|382.96|381.04|0
1646082110000|2022-02-28 21:01:50|383.7|381.78|383.21|381.29|383.95|382.03|383.21|381.29|0
1646082120000|2022-02-28 21:02:00|382.96|381.04|383.21|381.29|383.21|381.29|382.84|380.92|0
1646082130000|2022-02-28 21:02:10|382.96|381.04|383.7|381.78|383.7|381.78|382.96|381.04|0
1646082140000|2022-02-28 21:02:20|383.21|381.29|384.94|383.02|384.94|383.02|383.21|381.29|0
1646082150000|2022-02-28 21:02:30|384.7|382.78|385.19|383.27|385.19|383.27|384.7|382.78|0
1646082160000|2022-02-28 21:02:40|384.94|383.02|384.7|382.78|384.94|383.02|384.45|382.53|0
1646082170000|2022-02-28 21:02:50|384.45|382.53|385.19|383.27|385.19|383.27|384.45|382.53|0
1646082180000|2022-02-28 21:03:00|384.7|382.78|385.44|383.52|385.44|383.52|384.45|382.53|0
1646082190000|2022-02-28 21:03:10|385.94|384.02|384.94|383.02|385.94|384.02|384.94|383.02|0
1646082200000|2022-02-28 21:03:20|385.44|383.52|385.19|383.27|385.94|384.02|385.19|383.27|0
1646082210000|2022-02-28 21:03:30|384.94|383.02|384.2|382.28|384.94|383.02|384.2|382.28|0
1646082220000|2022-02-28 21:03:40|383.7|381.78|382.46|380.54|383.7|381.78|382.46|380.54|0
1646082230000|2022-02-28 21:03:50|383.46|381.54|382.96|381.04|383.95|382.03|382.96|381.04|0
1646082240000|2022-02-28 21:04:00|383.21|381.29|382.71|380.79|383.21|381.29|382.71|380.79|0
1646082250000|2022-02-28 21:04:10|382.96|381.04|381.72|379.8|382.96|381.04|381.22|379.3|0
1646082260000|2022-02-28 21:04:20|381.47|379.55|381.22|379.3|381.47|379.55|381.22|379.3|0
1646082270000|2022-02-28 21:04:30|382.46|380.54|381.97|380.05|382.46|380.54|381.97|380.05|0
1646082280000|2022-02-28 21:04:40|381.72|379.8|381.97|380.05|382.71|380.79|381.72|379.8|0
1646082290000|2022-02-28 21:04:50|382.34|380.42|382.46|380.54|382.46|380.54|381.72|379.8|0
1646082300000|2022-02-28 21:05:00|381.97|380.05|382.46|380.54|382.71|380.79|381.97|380.05|0
1646082310000|2022-02-28 21:05:10|382.22|380.3|382.71|380.79|382.71|380.79|382.22|380.3|0
1646082320000|2022-02-28 21:05:20|382.22|380.3|382.22|380.3|382.71|380.79|382.22|380.3|0
1646082330000|2022-02-28 21:05:30|381.97|380.05|381.72|379.8|381.97|380.05|381.47|379.55|0
1646082340000|2022-02-28 21:05:40|381.85|379.93|381.97|380.05|381.97|380.05|381.85|379.93|0
1646082350000|2022-02-28 21:05:50|382.22|380.3|381.97|380.05|382.22|380.3|381.47|379.55|0
1646082360000|2022-02-28 21:06:00|381.47|379.55|381.22|379.3|381.72|379.8|381.22|379.3|0
1646082370000|2022-02-28 21:06:10|381.47|379.55|381.47|379.55|381.47|379.55|381.22|379.3|0
1646082380000|2022-02-28 21:06:20|381.22|379.3|380.98|379.06|381.22|379.3|380.73|378.81|0
1646082390000|2022-02-28 21:06:30|381.22|379.3|381.22|379.3|381.22|379.3|381.22|379.3|0
1646082400000|2022-02-28 21:06:40|381.1|379.18|381.72|379.8|381.72|379.8|381.1|379.18|0
1646082420000|2022-02-28 21:07:00|381.47|379.55|381.72|379.8|381.72|379.8|381.47|379.55|0
1646082430000|2022-02-28 21:07:10|381.22|379.3|380.98|379.06|381.22|379.3|380.86|378.94|0
1646082440000|2022-02-28 21:07:20|381.47|379.55|382.22|380.3|382.22|380.3|381.47|379.55|0
1646082460000|2022-02-28 21:07:40|382.96|381.04|382.96|381.04|382.96|381.04|382.96|381.04|0
1646082470000|2022-02-28 21:07:50|383.46|381.54|383.46|381.54|383.46|381.54|383.46|381.54|0
1646082490000|2022-02-28 21:08:10|383.21|381.29|383.21|381.29|383.21|381.29|383.21|381.29|0
1646082500000|2022-02-28 21:08:20|384.94|383.02|384.2|382.28|384.94|383.02|384.2|382.28|0
1646082510000|2022-02-28 21:08:30|384.08|382.16|384.2|382.28|384.2|382.28|383.95|382.03|0
1646082520000|2022-02-28 21:08:40|384.45|382.53|385.44|383.52|385.44|383.52|384.45|382.53|0
1646082530000|2022-02-28 21:08:50|386.18|384.26|385.44|383.52|386.18|384.26|385.44|383.52|0
1646082540000|2022-02-28 21:09:00|385.19|383.27|385.94|384.02|385.94|384.02|385.19|383.27|0
1646082550000|2022-02-28 21:09:10|385.69|383.77|385.82|383.9|385.82|383.9|385.69|383.77|0
1646082560000|2022-02-28 21:09:20|385.94|384.02|386.18|384.26|386.18|384.26|385.69|383.77|0
1646082570000|2022-02-28 21:09:30|387.18|385.26|387.18|385.26|387.18|385.26|386.93|385.01|0
1646082580000|2022-02-28 21:09:40|387.43|385.51|387.67|385.75|387.92|386|387.43|385.51|0
1646082590000|2022-02-28 21:09:50|387.92|386|386.43|384.51|387.92|386|386.43|384.51|0
1646082600000|2022-02-28 21:10:00|385.94|384.02|385.94|384.02|386.43|384.51|385.94|384.02|0
1646082610000|2022-02-28 21:10:10|385.44|383.52|386.18|384.26|386.43|384.51|385.44|383.52|0
1646082620000|2022-02-28 21:10:20|385.44|383.52|383.95|382.03|385.44|383.52|383.21|381.29|0
1646082630000|2022-02-28 21:10:30|383.7|381.78|382.96|381.04|383.7|381.78|382.96|381.04|0
1646082640000|2022-02-28 21:10:40|383.83|381.91|382.96|381.04|383.83|381.91|382.96|381.04|0
1646082650000|2022-02-28 21:10:50|383.95|382.03|383.95|382.03|383.95|382.03|383.7|381.78|0
1646082660000|2022-02-28 21:11:00|384.08|382.16|383.7|381.78|384.08|382.16|383.46|381.54|0
1646082670000|2022-02-28 21:11:10|383.46|381.54|382.22|380.3|383.46|381.54|382.22|380.3|0
1646082680000|2022-02-28 21:11:20|381.97|380.05|382.34|380.42|382.46|380.54|381.97|380.05|0
1646082690000|2022-02-28 21:11:30|382.22|380.3|382.71|380.79|382.96|381.04|382.22|380.3|0
1646082700000|2022-02-28 21:11:40|382.96|381.04|382.71|380.79|382.96|381.04|382.71|380.79|0
1646082710000|2022-02-28 21:11:50|382.46|380.54|382.96|381.04|382.96|381.04|382.46|380.54|0
1646082720000|2022-02-28 21:12:00|383.21|381.29|382.96|381.04|383.46|381.54|382.96|381.04|0
1646082730000|2022-02-28 21:12:10|382.34|380.42|381.47|379.55|382.34|380.42|381.47|379.55|0
1646082740000|2022-02-28 21:12:20|381.72|379.8|381.97|380.05|382.1|380.18|381.72|379.8|0
1646082750000|2022-02-28 21:12:30|381.72|379.8|381.6|379.68|381.72|379.8|381.47|379.55|0
1646082760000|2022-02-28 21:12:40|381.22|379.3|381.72|379.8|381.72|379.8|381.22|379.3|0
1646082770000|2022-02-28 21:12:50|381.97|380.05|381.97|380.05|381.97|380.05|381.72|379.8|0
1646082780000|2022-02-28 21:13:00|381.72|379.8|382.21|380.29|382.21|380.29|381.72|379.8|0
1646082790000|2022-02-28 21:13:10|381.72|379.8|382.21|380.29|382.21|380.29|381.72|379.8|0
1646082800000|2022-02-28 21:13:20|383.21|381.29|383.46|381.54|383.46|381.54|383.21|381.29|0
1646082810000|2022-02-28 21:13:30|383.95|382.03|382.71|380.79|383.95|382.03|382.71|380.79|0
1646082820000|2022-02-28 21:13:40|382.46|380.54|381.97|380.05|382.46|380.54|381.85|379.93|0
1646082830000|2022-02-28 21:13:50|381.6|379.68|381.47|379.55|381.72|379.8|381.47|379.55|0
1646082840000|2022-02-28 21:14:00|381.97|380.05|382.46|380.54|382.46|380.54|381.72|379.8|0
1646082850000|2022-02-28 21:14:10|381.97|380.05|382.96|381.04|382.96|381.04|381.97|380.05|0
1646082860000|2022-02-28 21:14:20|382.46|380.54|382.46|380.54|382.46|380.54|381.97|380.05|0
1646082870000|2022-02-28 21:14:30|382.21|380.29|381.97|380.05|382.21|380.29|381.72|379.8|0
1646082880000|2022-02-28 21:14:40|381.72|379.8|381.72|379.8|381.72|379.8|381.47|379.55|0
1646082890000|2022-02-28 21:14:50|381.6|379.68|383.7|381.78|383.7|381.78|381.6|379.68|0
1646082920000|2022-02-28 21:15:20|383.82|381.42|383.82|381.42|383.82|381.42|383.82|381.42|0
1646082930000|2022-02-28 21:15:30|382.7|380.3|381.96|379.56|382.7|380.3|381.96|379.56|0
1646082940000|2022-02-28 21:15:40|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1646082950000|2022-02-28 21:15:50|380.97|378.57|380.97|378.57|380.97|378.57|380.97|378.57|0
1646082960000|2022-02-28 21:16:00|381.21|378.81|381.34|378.94|381.46|379.06|380.97|378.57|0
1646082970000|2022-02-28 21:16:10|381.21|378.81|381.71|379.31|381.71|379.31|381.21|378.81|0
1646082980000|2022-02-28 21:16:20|381.59|379.19|381.71|379.31|381.71|379.31|381.59|379.19|0
1646082990000|2022-02-28 21:16:30|381.59|379.19|381.71|379.31|381.71|379.31|381.59|379.19|0
1646083000000|2022-02-28 21:16:40|381.59|379.19|381.71|379.31|381.71|379.31|381.59|379.19|0
1646083010000|2022-02-28 21:16:50|381.46|379.06|381.21|378.81|381.46|379.06|381.21|378.81|0
1646083020000|2022-02-28 21:17:00|381.1|378.7|380.72|378.32|381.21|378.81|380.72|378.32|0
1646083030000|2022-02-28 21:17:10|380.85|378.45|380.97|378.57|380.97|378.57|380.72|378.32|0
1646083040000|2022-02-28 21:17:20|380.85|378.45|381.1|378.7|381.21|378.81|380.85|378.45|0
1646083050000|2022-02-28 21:17:30|381.21|378.81|381.1|378.7|381.21|378.81|381.1|378.7|0
1646083060000|2022-02-28 21:17:40|380.97|378.57|381.34|378.94|381.46|379.06|380.97|378.57|0
1646083070000|2022-02-28 21:17:50|381.21|378.81|381.46|379.06|381.46|379.06|381.21|378.81|0
1646083080000|2022-02-28 21:18:00|381.34|378.94|381.46|379.06|381.59|379.19|381.34|378.94|0
1646083090000|2022-02-28 21:18:10|381.84|379.44|381.71|379.31|381.84|379.44|381.71|379.31|0
1646083100000|2022-02-28 21:18:20|381.96|379.56|381.96|379.56|381.96|379.56|381.96|379.56|0
1646083110000|2022-02-28 21:18:30|381.71|379.31|381.96|379.56|381.96|379.56|381.71|379.31|0
1646083140000|2022-02-28 21:19:00|381.71|379.31|381.21|378.81|381.96|379.56|380.97|378.57|0
1646083150000|2022-02-28 21:19:10|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1646083160000|2022-02-28 21:19:20|381.34|378.94|381.46|379.06|381.46|379.06|381.34|378.94|0
1646083180000|2022-02-28 21:19:40|381.84|379.44|381.71|379.31|381.84|379.44|381.71|379.31|0
1646083190000|2022-02-28 21:19:50|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1646083200000|2022-02-28 21:20:00|381.34|378.94|381.34|378.94|381.34|378.94|381.34|378.94|0
1646083210000|2022-02-28 21:20:10|381.46|379.06|381.84|379.44|381.96|379.56|381.46|379.06|0
1646083220000|2022-02-28 21:20:20|381.96|379.56|381.96|379.56|381.96|379.56|381.96|379.56|0
1646083240000|2022-02-28 21:20:40|381.84|379.44|381.21|378.81|381.84|379.44|381.21|378.81|0
1646083250000|2022-02-28 21:20:50|381.46|379.06|381.71|379.31|381.71|379.31|381.46|379.06|0
1646083260000|2022-02-28 21:21:00|381.46|379.06|381.71|379.31|381.71|379.31|381.46|379.06|0
1646083270000|2022-02-28 21:21:10|381.84|379.44|381.71|379.31|381.84|379.44|381.71|379.31|0
1646083280000|2022-02-28 21:21:20|381.96|379.56|381.71|379.31|381.96|379.56|381.71|379.31|0
1646083290000|2022-02-28 21:21:30|381.84|379.44|381.96|379.56|381.96|379.56|381.71|379.31|0
1646083300000|2022-02-28 21:21:40|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1646083310000|2022-02-28 21:21:50|381.96|379.56|381.96|379.56|381.96|379.56|381.96|379.56|0
1646083330000|2022-02-28 21:22:10|381.84|379.44|381.84|379.44|381.84|379.44|381.84|379.44|0
1646083340000|2022-02-28 21:22:20|381.59|379.19|381.71|379.31|381.84|379.44|381.59|379.19|0
1646083350000|2022-02-28 21:22:30|381.84|379.44|381.71|379.31|381.84|379.44|381.71|379.31|0
1646083360000|2022-02-28 21:22:40|381.84|379.44|381.71|379.31|381.96|379.56|381.71|379.31|0
1646083370000|2022-02-28 21:22:50|381.84|379.44|381.71|379.31|381.84|379.44|381.71|379.31|0
1646083380000|2022-02-28 21:23:00|381.46|379.06|381.46|379.06|381.71|379.31|381.46|379.06|0
1646083390000|2022-02-28 21:23:10|381.71|379.31|381.71|379.31|381.71|379.31|381.59|379.19|0
1646083400000|2022-02-28 21:23:20|381.84|379.44|381.59|379.19|381.84|379.44|381.59|379.19|0
1646083410000|2022-02-28 21:23:30|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1646083420000|2022-02-28 21:23:40|381.84|379.44|381.96|379.56|381.96|379.56|381.84|379.44|0
1646083440000|2022-02-28 21:24:00|381.71|379.31|381.96|379.56|381.96|379.56|381.71|379.31|0
1646083460000|2022-02-28 21:24:20|382.58|380.18|382.7|380.3|382.7|380.3|382.58|380.18|0
1646083470000|2022-02-28 21:24:30|382.95|380.55|382.95|380.55|382.95|380.55|382.95|380.55|0
1646083480000|2022-02-28 21:24:40|382.83|380.43|382.45|380.05|382.83|380.43|382.45|380.05|0
1646083490000|2022-02-28 21:24:50|382.58|380.18|382.7|380.3|382.95|380.55|382.45|380.05|0
1646083500000|2022-02-28 21:25:00|382.34|379.94|382.45|380.05|382.45|380.05|382.21|379.81|0
1646083510000|2022-02-28 21:25:10|382.58|380.18|382.58|380.18|383.45|381.05|382.58|380.18|0
1646083520000|2022-02-28 21:25:20|382.95|380.55|382.83|380.43|382.95|380.55|382.83|380.43|0
1646083530000|2022-02-28 21:25:30|382.7|380.3|382.95|380.55|382.95|380.55|382.7|380.3|0
1646083540000|2022-02-28 21:25:40|383.45|381.05|383.45|381.05|383.45|381.05|383.45|381.05|0
1646083550000|2022-02-28 21:25:50|383.33|380.93|383.2|380.8|383.33|380.93|383.2|380.8|0
1646083560000|2022-02-28 21:26:00|383.33|380.93|383.45|381.05|383.58|381.18|383.33|380.93|0
1646083570000|2022-02-28 21:26:10|383.69|381.29|383.45|381.05|383.69|381.29|383.45|381.05|0
1646083580000|2022-02-28 21:26:20|383.2|380.8|382.95|380.55|383.2|380.8|382.95|380.55|0
1646083590000|2022-02-28 21:26:30|382.83|380.43|383.45|381.05|383.45|381.05|382.7|380.3|0
1646083600000|2022-02-28 21:26:40|383.2|380.8|383.45|381.05|383.45|381.05|383.2|380.8|0
1646083610000|2022-02-28 21:26:50|383.33|380.93|383.33|380.93|383.45|381.05|383.33|380.93|0
1646083620000|2022-02-28 21:27:00|383.2|380.8|382.7|380.3|383.2|380.8|382.7|380.3|0
1646083630000|2022-02-28 21:27:10|382.58|380.18|382.83|380.43|382.95|380.55|382.58|380.18|0
1646083640000|2022-02-28 21:27:20|383.2|380.8|382.83|380.43|383.33|380.93|382.83|380.43|0
1646083650000|2022-02-28 21:27:30|382.7|380.3|382.45|380.05|382.7|380.3|382.45|380.05|0
1646083660000|2022-02-28 21:27:40|382.7|380.3|382.45|380.05|382.7|380.3|382.45|380.05|0
1646083670000|2022-02-28 21:27:50|382.33|379.93|382.45|380.05|382.45|380.05|382.33|379.93|0
1646083680000|2022-02-28 21:28:00|382.33|379.93|382.33|379.93|382.45|380.05|382.33|379.93|0
1646083690000|2022-02-28 21:28:10|382.45|380.05|382.45|380.05|382.45|380.05|382.45|380.05|0
1646083710000|2022-02-28 21:28:30|382.21|379.81|382.09|379.69|382.21|379.81|382.09|379.69|0
1646083720000|2022-02-28 21:28:40|381.96|379.56|381.96|379.56|381.96|379.56|381.96|379.56|0
1646083740000|2022-02-28 21:29:00|382.21|379.81|382.45|380.05|382.45|380.05|382.21|379.81|0
1646083750000|2022-02-28 21:29:10|382.21|379.81|382.21|379.81|382.21|379.81|382.21|379.81|0
1646083760000|2022-02-28 21:29:20|382.33|379.93|382.21|379.81|382.33|379.93|382.21|379.81|0
1646083770000|2022-02-28 21:29:30|381.96|379.56|381.96|379.56|381.96|379.56|381.96|379.56|0
1646083780000|2022-02-28 21:29:40|382.21|379.81|382.21|379.81|382.21|379.81|382.21|379.81|0
1646083790000|2022-02-28 21:29:50|382.45|380.05|382.33|379.93|382.45|380.05|382.33|379.93|0
1646083800000|2022-02-28 21:30:00|382.45|380.05|382.33|379.93|382.45|380.05|382.33|379.93|0
1646083820000|2022-02-28 21:30:20|382.45|380.05|382.45|380.05|382.45|380.05|382.45|380.05|0
1646083830000|2022-02-28 21:30:30|382.21|379.81|382.21|379.81|382.21|379.81|382.21|379.81|0
1646083850000|2022-02-28 21:30:50|382.45|380.05|382.45|380.05|382.45|380.05|382.45|380.05|0
1646083890000|2022-02-28 21:31:30|382.21|379.81|382.21|379.81|382.21|379.81|382.21|379.81|0
1646083900000|2022-02-28 21:31:40|382.45|380.05|382.45|380.05|382.45|380.05|382.45|380.05|0
1646083950000|2022-02-28 21:32:30|382.21|379.81|382.45|380.05|382.45|380.05|382.21|379.81|0
1646083970000|2022-02-28 21:32:50|381.96|379.56|381.71|379.31|381.96|379.56|381.71|379.31|0
1646083980000|2022-02-28 21:33:00|381.46|379.06|381.71|379.31|381.71|379.31|381.46|379.06|0
1646083990000|2022-02-28 21:33:10|381.34|378.94|381.21|378.81|381.34|378.94|381.21|378.81|0
1646084000000|2022-02-28 21:33:20|381.46|379.06|380.97|378.57|381.46|379.06|380.97|378.57|0
1646084010000|2022-02-28 21:33:30|381.09|378.69|380.97|378.57|381.09|378.69|380.85|378.45|0
1646084020000|2022-02-28 21:33:40|380.72|378.32|380.72|378.32|380.72|378.32|380.72|378.32|0
1646084030000|2022-02-28 21:33:50|380.85|378.45|380.97|378.57|380.97|378.57|380.72|378.32|0
1646084040000|2022-02-28 21:34:00|381.21|378.81|381.21|378.81|381.21|378.81|381.21|378.81|0
1646084050000|2022-02-28 21:34:10|381.34|378.94|381.46|379.06|381.46|379.06|381.34|378.94|0
1646084060000|2022-02-28 21:34:20|381.59|379.19|381.96|379.56|381.96|379.56|381.59|379.19|0
1646084070000|2022-02-28 21:34:30|382.21|379.81|382.21|379.81|382.21|379.81|382.21|379.81|0
1646084080000|2022-02-28 21:34:40|382.09|379.69|381.96|379.56|382.09|379.69|381.96|379.56|0
1646084100000|2022-02-28 21:35:00|382.21|379.81|382.21|379.81|382.21|379.81|382.21|379.81|0
1646084120000|2022-02-28 21:35:20|381.96|379.56|382.21|379.81|382.21|379.81|381.96|379.56|0
1646084130000|2022-02-28 21:35:30|381.96|379.56|381.84|379.44|381.96|379.56|381.71|379.31|0
1646084140000|2022-02-28 21:35:40|381.96|379.56|381.96|379.56|381.96|379.56|381.96|379.56|0
1646084160000|2022-02-28 21:36:00|381.71|379.31|381.71|379.31|381.84|379.44|381.71|379.31|0
1646084170000|2022-02-28 21:36:10|381.96|379.56|381.71|379.31|381.96|379.56|381.71|379.31|0
1646084200000|2022-02-28 21:36:40|381.46|379.06|381.96|379.56|381.96|379.56|381.46|379.06|0
1646084220000|2022-02-28 21:37:00|381.71|379.31|381.71|379.31|381.71|379.31|381.71|379.31|0
1646084230000|2022-02-28 21:37:10|381.84|379.44|381.71|379.31|381.84|379.44|381.71|379.31|0
1646084240000|2022-02-28 21:37:20|381.59|379.19|381.71|379.31|381.71|379.31|381.46|379.06|0
1646084250000|2022-02-28 21:37:30|381.84|379.44|381.21|378.81|381.84|379.44|381.21|378.81|0
1646084260000|2022-02-28 21:37:40|381.46|379.06|381.21|378.81|381.46|379.06|381.21|378.81|0
1646084270000|2022-02-28 21:37:50|380.97|378.57|380.97|378.57|380.97|378.57|380.97|378.57|0
1646084280000|2022-02-28 21:38:00|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1646084300000|2022-02-28 21:38:20|381.21|378.81|380.97|378.57|381.21|378.81|380.97|378.57|0
1646084310000|2022-02-28 21:38:30|381.09|378.69|381.34|378.94|381.34|378.94|381.09|378.69|0
1646084320000|2022-02-28 21:38:40|381.21|378.81|381.21|378.81|381.21|378.81|381.21|378.81|0
1646084330000|2022-02-28 21:38:50|381.09|378.69|381.21|378.81|381.21|378.81|381.09|378.69|0
1646084340000|2022-02-28 21:39:00|381.46|379.06|381.21|378.81|381.46|379.06|381.21|378.81|0
1646084360000|2022-02-28 21:39:20|381.09|378.69|381.21|378.81|381.21|378.81|381.09|378.69|0
1646084370000|2022-02-28 21:39:30|381.09|378.69|380.97|378.57|381.09|378.69|380.97|378.57|0
1646084380000|2022-02-28 21:39:40|380.85|378.45|380.72|378.32|380.97|378.57|380.72|378.32|0
1646084390000|2022-02-28 21:39:50|380.97|378.57|380.72|378.32|380.97|378.57|380.72|378.32|0
1646084400000|2022-02-28 21:40:00|380.97|378.57|380.97|378.57|380.97|378.57|380.97|378.57|0
1646084410000|2022-02-28 21:40:10|380.85|378.45|380.97|378.57|380.97|378.57|380.85|378.45|0
1646084420000|2022-02-28 21:40:20|380.85|378.45|380.97|378.57|381.09|378.69|380.85|378.45|0
1646084430000|2022-02-28 21:40:30|381.09|378.69|381.21|378.81|381.21|378.81|381.09|378.69|0
1646084440000|2022-02-28 21:40:40|380.97|378.57|380.97|378.57|380.97|378.57|380.97|378.57|0
1646084470000|2022-02-28 21:41:10|381.21|378.81|381.21|378.81|381.21|378.81|381.21|378.81|0
1646084500000|2022-02-28 21:41:40|381.46|379.06|381.21|378.81|381.46|379.06|381.21|378.81|0
1646084510000|2022-02-28 21:41:50|380.97|378.57|380.97|378.57|380.97|378.57|380.97|378.57|0
1646084520000|2022-02-28 21:42:00|381.09|378.69|381.21|378.81|381.21|378.81|381.09|378.69|0
1646084540000|2022-02-28 21:42:20|381.34|378.94|381.34|378.94|381.34|378.94|381.34|378.94|0
1646084550000|2022-02-28 21:42:30|381.46|379.06|381.34|378.94|381.46|379.06|381.21|378.81|0
1646084560000|2022-02-28 21:42:40|381.21|378.81|381.46|379.06|381.46|379.06|381.21|378.81|0
1646084570000|2022-02-28 21:42:50|381.34|378.94|381.46|379.06|381.46|379.06|381.34|378.94|0
1646084590000|2022-02-28 21:43:10|381.21|378.81|381.21|378.81|381.21|378.81|381.21|378.81|0
1646084600000|2022-02-28 21:43:20|381.34|378.94|381.46|379.06|381.46|379.06|381.34|378.94|0
1646084620000|2022-02-28 21:43:40|381.21|378.81|381.21|378.81|381.21|378.81|381.21|378.81|0
1646084640000|2022-02-28 21:44:00|381.34|378.94|381.46|379.06|381.46|379.06|381.34|378.94|0
1646084650000|2022-02-28 21:44:10|381.34|378.94|381.46|379.06|381.46|379.06|381.21|378.81|0
1646084660000|2022-02-28 21:44:20|381.21|378.81|381.46|379.06|381.46|379.06|381.21|378.81|0
1646084670000|2022-02-28 21:44:30|381.21|378.81|381.21|378.81|381.21|378.81|381.21|378.81|0
1646084700000|2022-02-28 21:45:00|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1646084740000|2022-02-28 21:45:40|381.34|378.94|381.21|378.81|381.34|378.94|381.21|378.81|0
1646084760000|2022-02-28 21:46:00|381.09|378.69|381.21|378.81|381.21|378.81|381.09|378.69|0
1646084790000|2022-02-28 21:46:30|380.96|378.56|380.96|378.56|380.96|378.56|380.96|378.56|0
1646084810000|2022-02-28 21:46:50|381.21|378.81|381.21|378.81|381.21|378.81|381.21|378.81|0
1646084830000|2022-02-28 21:47:10|380.96|378.56|380.96|378.56|380.96|378.56|380.96|378.56|0
1646084840000|2022-02-28 21:47:20|381.21|378.81|380.96|378.56|381.21|378.81|380.96|378.56|0
1646084860000|2022-02-28 21:47:40|381.21|378.81|381.21|378.81|381.21|378.81|381.21|378.81|0
1646084910000|2022-02-28 21:48:30|381.09|378.69|381.09|378.69|381.09|378.69|381.09|378.69|0
1646084920000|2022-02-28 21:48:40|381.21|378.81|381.46|379.06|381.46|379.06|381.21|378.81|0
1646085000000|2022-02-28 21:50:00|381.21|378.81|381.21|378.81|381.21|378.81|381.21|378.81|0
1646085010000|2022-02-28 21:50:10|381.09|378.69|381.21|378.81|381.21|378.81|381.09|378.69|0
1646085040000|2022-02-28 21:50:40|381.09|378.69|381.21|378.81|381.21|378.81|381.09|378.69|0
1646085060000|2022-02-28 21:51:00|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1646085070000|2022-02-28 21:51:10|381.21|378.81|381.21|378.81|381.21|378.81|381.21|378.81|0
1646085080000|2022-02-28 21:51:20|381.09|378.69|381.09|378.69|381.09|378.69|381.09|378.69|0
1646085090000|2022-02-28 21:51:30|380.96|378.56|380.96|378.56|380.96|378.56|380.96|378.56|0
1646085110000|2022-02-28 21:51:50|381.21|378.81|380.96|378.56|381.21|378.81|380.96|378.56|0
1646085150000|2022-02-28 21:52:30|380.72|378.32|380.72|378.32|380.72|378.32|380.72|378.32|0
1646085190000|2022-02-28 21:53:10|380.22|377.82|380.22|377.82|380.22|377.82|380.22|377.82|0
1646085200000|2022-02-28 21:53:20|381.21|378.81|381.21|378.81|381.21|378.81|381.21|378.81|0
1646085210000|2022-02-28 21:53:30|380.96|378.56|381.46|379.06|381.46|379.06|380.96|378.56|0
1646085220000|2022-02-28 21:53:40|381.21|378.81|380.96|378.56|381.21|378.81|380.96|378.56|0
1646085230000|2022-02-28 21:53:50|380.72|378.32|380.72|378.32|380.72|378.32|380.72|378.32|0
1646085240000|2022-02-28 21:54:00|380.96|378.56|380.96|378.56|380.96|378.56|380.96|378.56|0
1646085260000|2022-02-28 21:54:20|381.21|378.81|381.21|378.81|381.21|378.81|381.21|378.81|0
1646085270000|2022-02-28 21:54:30|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1646085280000|2022-02-28 21:54:40|381.21|378.81|381.21|378.81|381.21|378.81|381.21|378.81|0
1646085290000|2022-02-28 21:54:50|380.96|378.56|380.96|378.56|380.96|378.56|380.96|378.56|0
1646085300000|2022-02-28 21:55:00|381.21|378.81|381.21|378.81|381.21|378.81|381.21|378.81|0
1646085310000|2022-02-28 21:55:10|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1646085320000|2022-02-28 21:55:20|381.34|378.94|381.46|379.06|381.46|379.06|381.34|378.94|0
1646085370000|2022-02-28 21:56:10|381.21|378.81|381.21|378.81|381.21|378.81|381.21|378.81|0
1646085380000|2022-02-28 21:56:20|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1646085400000|2022-02-28 21:56:40|381.21|378.81|381.21|378.81|381.21|378.81|381.21|378.81|0
1646085410000|2022-02-28 21:56:50|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1646085430000|2022-02-28 21:57:10|381.34|378.94|381.46|379.06|381.46|379.06|381.34|378.94|0
1646085530000|2022-02-28 21:58:50|381.21|378.81|381.21|378.81|381.21|378.81|381.21|378.81|0
1646085540000|2022-02-28 21:59:00|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1646085560000|2022-02-28 21:59:20|381.34|378.94|381.46|379.06|381.46|379.06|381.34|378.94|0
1646085590000|2022-02-28 21:59:50|381.34|378.94|381.34|378.94|381.34|378.94|381.09|378.69|0
1646085600000|2022-02-28 22:00:00|381.38|378.98|381.38|378.98|381.38|378.98|381.38|378.98|0
1646085630000|2022-02-28 22:00:30|381.56|379.16|381.56|379.16|381.56|379.16|381.56|379.16|0
1646085670000|2022-02-28 22:01:10|381.49|379.09|381.49|379.09|381.49|379.09|381.49|379.09|0
1646085690000|2022-02-28 22:01:30|381.6|379.2|381.67|379.27|381.67|379.27|381.6|379.2|0
1646085700000|2022-02-28 22:01:40|381.75|379.35|381.75|379.35|381.75|379.35|381.75|379.35|0
1646085720000|2022-02-28 22:02:00|381.67|379.27|381.67|379.27|381.67|379.27|381.67|379.27|0
1646085730000|2022-02-28 22:02:10|381.75|379.35|381.75|379.35|381.75|379.35|381.75|379.35|0
1646085740000|2022-02-28 22:02:20|381.67|379.27|381.67|379.27|381.67|379.27|381.67|379.27|0
1646085750000|2022-02-28 22:02:30|381.53|379.13|381.42|379.02|381.53|379.13|381.42|379.02|0
1646085780000|2022-02-28 22:03:00|381.56|379.16|381.56|379.16|381.56|379.16|381.56|379.16|0
1646085790000|2022-02-28 22:03:10|381.6|379.2|381.56|379.16|381.6|379.2|381.56|379.16|0
1646085830000|2022-02-28 22:03:50|381.42|379.02|381.42|379.02|381.42|379.02|381.42|379.02|0
1646085840000|2022-02-28 22:04:00|381.45|379.05|381.45|379.05|381.45|379.05|381.45|379.05|0
1646085860000|2022-02-28 22:04:20|381.6|379.2|381.6|379.2|381.6|379.2|381.6|379.2|0
1646085880000|2022-02-28 22:04:40|382.31|379.91|382.31|379.91|382.31|379.91|382.31|379.91|0
1646085890000|2022-02-28 22:04:50|381.78|379.38|381.78|379.38|381.78|379.38|381.78|379.38|0
1646085900000|2022-02-28 22:05:00|381.75|379.35|381.75|379.35|381.75|379.35|381.75|379.35|0
1646085910000|2022-02-28 22:05:10|382.31|379.91|382.31|379.91|382.31|379.91|382.31|379.91|0
1646085920000|2022-02-28 22:05:20|381.82|379.42|381.82|379.42|381.82|379.42|381.82|379.42|0
1646085930000|2022-02-28 22:05:30|381.78|379.38|381.78|379.38|381.78|379.38|381.78|379.38|0
1646085940000|2022-02-28 22:05:40|381.82|379.42|381.82|379.42|381.82|379.42|381.82|379.42|0
1646085980000|2022-02-28 22:06:20|382.46|380.06|381.96|379.56|382.46|380.06|381.93|379.53|0
1646085990000|2022-02-28 22:06:30|381.75|379.35|381.71|379.31|381.75|379.35|381.71|379.31|0
1646086000000|2022-02-28 22:06:40|381.75|379.35|381.75|379.35|381.75|379.35|381.75|379.35|0
1646086010000|2022-02-28 22:06:50|382.42|380.02|382.42|380.02|382.42|380.02|382.42|380.02|0
1646086040000|2022-02-28 22:07:20|382.39|379.99|382.39|379.99|382.39|379.99|382.39|379.99|0
1646086080000|2022-02-28 22:08:00|381.89|379.49|382.28|379.88|382.28|379.88|381.89|379.49|0
1646086140000|2022-02-28 22:09:00|382.31|379.91|382.31|379.91|382.31|379.91|382.31|379.91|0
1646086260000|2022-02-28 22:11:00|382.71|380.31|382.71|380.31|382.71|380.31|382.71|380.31|0
1646086270000|2022-02-28 22:11:10|382.53|380.13|382.53|380.13|382.53|380.13|382.53|380.13|0
1646086280000|2022-02-28 22:11:20|382.64|380.24|382.53|380.13|382.64|380.24|382.53|380.13|0
1646086370000|2022-02-28 22:12:50|382.49|380.09|382.49|380.09|382.49|380.09|382.49|380.09|0
1646086400000|2022-02-28 22:13:20|382.53|380.13|382.97|380.57|382.97|380.57|382.53|380.13|0
1646086410000|2022-02-28 22:13:30|382.6|380.2|382.6|380.2|382.6|380.2|382.6|380.2|0
1646086430000|2022-02-28 22:13:50|382.64|380.24|382.64|380.24|382.64|380.24|382.64|380.24|0
1646086500000|2022-02-28 22:15:00|382.57|380.17|382.57|380.17|382.57|380.17|382.57|380.17|0
1646086610000|2022-02-28 22:16:50|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1646086620000|2022-02-28 22:17:00|382.49|380.09|382.49|380.09|382.49|380.09|382.49|380.09|0
1646086750000|2022-02-28 22:19:10|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1646086760000|2022-02-28 22:19:20|382.49|380.09|382.49|380.09|382.49|380.09|382.49|380.09|0
1646086780000|2022-02-28 22:19:40|382.39|379.99|382.39|379.99|382.39|379.99|382.39|379.99|0
1646086820000|2022-02-28 22:20:20|382.49|380.09|382.49|380.09|382.49|380.09|382.49|380.09|0
1646086940000|2022-02-28 22:22:20|382.1|379.7|382.1|379.7|382.1|379.7|382.1|379.7|0
1646086990000|2022-02-28 22:23:10|382.53|380.13|382.53|380.13|382.53|380.13|382.53|380.13|0
1646087030000|2022-02-28 22:23:50|382.71|380.31|382.53|380.13|382.71|380.31|382.53|380.13|0
1646087040000|2022-02-28 22:24:00|382.49|380.09|382.49|380.09|382.49|380.09|382.49|380.09|0
1646087070000|2022-02-28 22:24:30|382.53|380.13|382.53|380.13|382.53|380.13|382.53|380.13|0
1646087100000|2022-02-28 22:25:00|382.6|380.2|382.6|380.2|382.6|380.2|382.6|380.2|0
1646087180000|2022-02-28 22:26:20|382.79|380.39|382.79|380.39|382.79|380.39|382.79|380.39|0
1646087250000|2022-02-28 22:27:30|382.86|380.46|382.86|380.46|382.86|380.46|382.86|380.46|0
1646087290000|2022-02-28 22:28:10|382.68|380.28|382.68|380.28|382.68|380.28|382.68|380.28|0
1646087300000|2022-02-28 22:28:20|382.82|380.42|382.79|380.39|382.82|380.42|382.79|380.39|0
1646087360000|2022-02-28 22:29:20|382.82|380.42|382.82|380.42|382.82|380.42|382.82|380.42|0
1646087370000|2022-02-28 22:29:30|382.75|380.35|382.86|380.46|382.86|380.46|382.75|380.35|0
1646087380000|2022-02-28 22:29:40|382.97|380.57|382.79|380.39|382.97|380.57|382.79|380.39|0
1646087390000|2022-02-28 22:29:50|382.68|380.28|382.53|380.13|382.68|380.28|382.46|380.06|0
1646087400000|2022-02-28 22:30:00|382.93|380.53|382.93|380.53|382.93|380.53|382.93|380.53|0
1646087410000|2022-02-28 22:30:10|382.97|380.57|382.97|380.57|382.97|380.57|382.97|380.57|0
1646087430000|2022-02-28 22:30:30|383.11|380.71|383.1|380.7|383.11|380.71|383.1|380.7|0
1646087440000|2022-02-28 22:30:40|383.21|380.81|383.18|380.78|383.21|380.81|383.18|380.78|0
1646087450000|2022-02-28 22:30:50|383.21|380.81|383.21|380.81|383.21|380.81|383.21|380.81|0
1646087460000|2022-02-28 22:31:00|383.1|380.7|383.1|380.7|383.1|380.7|383.1|380.7|0
1646087470000|2022-02-28 22:31:10|383.08|380.68|383.18|380.78|383.18|380.78|383.08|380.68|0
1646087480000|2022-02-28 22:31:20|383.08|380.68|383.08|380.68|383.08|380.68|383.08|380.68|0
1646087490000|2022-02-28 22:31:30|383.18|380.78|383.18|380.78|383.18|380.78|383.18|380.78|0
1646087500000|2022-02-28 22:31:40|383.29|380.89|383.29|380.89|383.29|380.89|383.29|380.89|0
1646087520000|2022-02-28 22:32:00|383.25|380.85|383.25|380.85|383.25|380.85|383.25|380.85|0
1646087530000|2022-02-28 22:32:10|383.29|380.89|383.29|380.89|383.29|380.89|383.29|380.89|0
1646087560000|2022-02-28 22:32:40|383.14|380.74|383.14|380.74|383.14|380.74|383.14|380.74|0
1646087600000|2022-02-28 22:33:20|382.9|380.5|382.9|380.5|382.9|380.5|382.9|380.5|0
1646087610000|2022-02-28 22:33:30|382.86|380.46|382.75|380.35|382.86|380.46|382.75|380.35|0
1646087650000|2022-02-28 22:34:10|382.86|380.46|382.9|380.5|382.9|380.5|382.86|380.46|0
1646087670000|2022-02-28 22:34:30|383.1|380.7|383.1|380.7|383.1|380.7|383.1|380.7|0
1646087790000|2022-02-28 22:36:30|383.01|380.61|383.01|380.61|383.01|380.61|383.01|380.61|0
1646087800000|2022-02-28 22:36:40|383.4|381|383.4|381|383.4|381|383.4|381|0
1646087810000|2022-02-28 22:36:50|383.04|380.64|383.04|380.64|383.04|380.64|383.04|380.64|0
1646087820000|2022-02-28 22:37:00|383.01|380.61|383.01|380.61|383.01|380.61|383.01|380.61|0
1646087830000|2022-02-28 22:37:10|382.86|380.46|383.01|380.61|383.01|380.61|382.86|380.46|0
1646087840000|2022-02-28 22:37:20|383.1|380.7|383.1|380.7|383.1|380.7|383.1|380.7|0
1646087860000|2022-02-28 22:37:40|383.4|381|383.4|381|383.4|381|383.4|381|0
1646087870000|2022-02-28 22:37:50|383.21|380.81|383.21|380.81|383.21|380.81|383.21|380.81|0
1646087880000|2022-02-28 22:38:00|383.1|380.7|383.1|380.7|383.1|380.7|383.1|380.7|0
1646087920000|2022-02-28 22:38:40|383.14|380.74|383.14|380.74|383.14|380.74|383.14|380.74|0
1646087940000|2022-02-28 22:39:00|383.1|380.7|383.1|380.7|383.1|380.7|383.1|380.7|0
1646087950000|2022-02-28 22:39:10|383.21|380.81|383.21|380.81|383.21|380.81|383.21|380.81|0
1646088030000|2022-02-28 22:40:30|383.18|380.78|383.18|380.78|383.18|380.78|383.18|380.78|0
1646088050000|2022-02-28 22:40:50|383.14|380.74|383.25|380.85|383.25|380.85|383.14|380.74|0
1646088110000|2022-02-28 22:41:50|383.14|380.74|383.14|380.74|383.14|380.74|383.14|380.74|0
1646088130000|2022-02-28 22:42:10|383.21|380.81|383.21|380.81|383.21|380.81|383.21|380.81|0
1646088160000|2022-02-28 22:42:40|383.36|380.96|383.21|380.81|383.58|381.18|383.21|380.81|0
1646088210000|2022-02-28 22:43:30|383.14|380.74|383.14|380.74|383.14|380.74|383.14|380.74|0
1646088220000|2022-02-28 22:43:40|383.21|380.81|383.21|380.81|383.21|380.81|383.21|380.81|0
1646088240000|2022-02-28 22:44:00|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1646088280000|2022-02-28 22:44:40|383.87|381.47|383.87|381.47|383.87|381.47|383.87|381.47|0
1646088370000|2022-02-28 22:46:10|383.65|381.25|383.65|381.25|383.65|381.25|383.65|381.25|0
1646088380000|2022-02-28 22:46:20|383.62|381.22|383.76|381.36|383.76|381.36|383.62|381.22|0
1646088440000|2022-02-28 22:47:20|383.51|381.11|383.32|380.92|383.51|381.11|383.32|380.92|0
1646088450000|2022-02-28 22:47:30|383.29|380.89|383.29|380.89|383.29|380.89|383.29|380.89|0
1646088480000|2022-02-28 22:48:00|383.21|380.81|383.21|380.81|383.21|380.81|383.21|380.81|0
1646088500000|2022-02-28 22:48:20|383.18|380.78|383.18|380.78|383.18|380.78|383.18|380.78|0
1646088520000|2022-02-28 22:48:40|383.21|380.81|383.21|380.81|383.21|380.81|383.21|380.81|0
1646088530000|2022-02-28 22:48:50|383.18|380.78|383.18|380.78|383.18|380.78|383.18|380.78|0
1646088550000|2022-02-28 22:49:10|383.21|380.81|383.21|380.81|383.21|380.81|383.21|380.81|0
1646088580000|2022-02-28 22:49:40|383.18|380.78|383.18|380.78|383.18|380.78|383.18|380.78|0
1646088600000|2022-02-28 22:50:00|383.29|380.89|383.29|380.89|383.29|380.89|383.29|380.89|0
1646088620000|2022-02-28 22:50:20|383.18|380.78|383.18|380.78|383.18|380.78|383.18|380.78|0
1646088640000|2022-02-28 22:50:40|383.1|380.7|383.1|380.7|383.1|380.7|383.1|380.7|0
1646088650000|2022-02-28 22:50:50|383.07|380.67|383.1|380.7|383.1|380.7|383.07|380.67|0
1646088670000|2022-02-28 22:51:10|383.07|380.67|383.21|380.81|383.21|380.81|383.07|380.67|0
1646088680000|2022-02-28 22:51:20|383.03|380.63|383.03|380.63|383.03|380.63|383.03|380.63|0
1646088690000|2022-02-28 22:51:30|382.93|380.53|382.93|380.53|382.93|380.53|382.93|380.53|0
1646088700000|2022-02-28 22:51:40|382.96|380.56|382.96|380.56|382.96|380.56|382.96|380.56|0
1646088710000|2022-02-28 22:51:50|382.93|380.53|382.93|380.53|382.93|380.53|382.93|380.53|0
1646088740000|2022-02-28 22:52:20|382.71|380.31|382.71|380.31|382.71|380.31|382.71|380.31|0
1646088760000|2022-02-28 22:52:40|382.93|380.53|382.92|380.52|382.93|380.53|382.92|380.52|0
1646088770000|2022-02-28 22:52:50|382.82|380.42|382.82|380.42|382.82|380.42|382.82|380.42|0
1646088780000|2022-02-28 22:53:00|382.92|380.52|382.92|380.52|382.92|380.52|382.92|380.52|0
1646088790000|2022-02-28 22:53:10|382.9|380.5|382.92|380.52|382.92|380.52|382.9|380.5|0
1646088800000|2022-02-28 22:53:20|382.75|380.35|382.92|380.52|383.18|380.78|382.75|380.35|0
1646088810000|2022-02-28 22:53:30|382.82|380.42|383.03|380.63|383.03|380.63|382.82|380.42|0
1646088820000|2022-02-28 22:53:40|383.1|380.7|383.1|380.7|383.1|380.7|383.1|380.7|0
1646088830000|2022-02-28 22:53:50|383.21|380.81|383.32|380.92|383.32|380.92|383.21|380.81|0
1646088840000|2022-02-28 22:54:00|383.21|380.81|383.1|380.7|383.21|380.81|383.1|380.7|0
1646088850000|2022-02-28 22:54:10|383|380.6|383|380.6|383|380.6|383|380.6|0
1646088860000|2022-02-28 22:54:20|383.32|380.92|383.98|381.58|383.98|381.58|383.32|380.92|0
1646088890000|2022-02-28 22:54:50|384.23|381.83|383.98|381.58|384.23|381.83|383.98|381.58|0
1646088900000|2022-02-28 22:55:00|383.91|381.51|383.94|381.54|383.94|381.54|383.91|381.51|0
1646088920000|2022-02-28 22:55:20|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1646088940000|2022-02-28 22:55:40|383.83|381.43|383.83|381.43|383.83|381.43|383.83|381.43|0
1646088950000|2022-02-28 22:55:50|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1646088960000|2022-02-28 22:56:00|383.87|381.47|383.87|381.47|383.87|381.47|383.87|381.47|0
1646088980000|2022-02-28 22:56:20|383.83|381.43|383.83|381.43|383.83|381.43|383.83|381.43|0
1646088990000|2022-02-28 22:56:30|383.91|381.51|383.91|381.51|383.91|381.51|383.91|381.51|0
1646089010000|2022-02-28 22:56:50|383.87|381.47|383.87|381.47|383.87|381.47|383.87|381.47|0
1646089050000|2022-02-28 22:57:30|383.83|381.43|383.83|381.43|383.83|381.43|383.83|381.43|0
1646089080000|2022-02-28 22:58:00|383.8|381.4|383.8|381.4|383.8|381.4|383.8|381.4|0
1646089130000|2022-02-28 22:58:50|383.73|381.33|383.73|381.33|383.73|381.33|383.73|381.33|0
1646089170000|2022-02-28 22:59:30|383.8|381.4|383.8|381.4|383.8|381.4|383.8|381.4|0
1646089180000|2022-02-28 22:59:40|383.73|381.33|383.73|381.33|383.73|381.33|383.73|381.33|0
1646089190000|2022-02-28 22:59:50|383.69|381.29|383.69|381.29|383.69|381.29|383.69|381.29|0
1646089200000|2022-02-28 23:00:00|382.58|380.18|384.56|382.16|384.56|382.16|382.58|380.18|0
1646089210000|2022-02-28 23:00:10|384.31|381.91|382.58|380.18|384.31|381.91|382.58|380.18|0
1646089220000|2022-02-28 23:00:20|381.95|379.55|382.7|380.3|382.7|380.3|381.83|379.43|0
1646089230000|2022-02-28 23:00:30|382.83|380.43|382.58|380.18|382.94|380.54|382.58|380.18|0
1646089240000|2022-02-28 23:00:40|382.83|380.43|383.19|380.79|383.19|380.79|382.83|380.43|0
1646089250000|2022-02-28 23:00:50|383.57|381.17|383.69|381.29|383.69|381.29|383.57|381.17|0
1646089260000|2022-02-28 23:01:00|383.57|381.17|383.82|381.42|383.82|381.42|383.44|381.04|0
1646089270000|2022-02-28 23:01:10|383.07|380.67|383.44|381.04|383.44|381.04|383.07|380.67|0
1646089280000|2022-02-28 23:01:20|383.32|380.92|383.32|380.92|383.32|380.92|383.19|380.79|0
1646089290000|2022-02-28 23:01:30|383.44|381.04|383.07|380.67|383.44|381.04|383.07|380.67|0
1646089300000|2022-02-28 23:01:40|382.94|380.54|382.7|380.3|383.07|380.67|382.7|380.3|0
1646089310000|2022-02-28 23:01:50|382.58|380.18|381.95|379.55|382.58|380.18|381.95|379.55|0
1646089320000|2022-02-28 23:02:00|381.7|379.3|380.96|378.56|381.7|379.3|380.96|378.56|0
1646089330000|2022-02-28 23:02:10|381.46|379.06|381.83|379.43|381.95|379.55|381.46|379.06|0
1646089340000|2022-02-28 23:02:20|381.95|379.55|382.45|380.05|382.45|380.05|381.95|379.55|0
1646089350000|2022-02-28 23:02:30|382.58|380.18|383.19|380.79|383.19|380.79|382.58|380.18|0
1646089360000|2022-02-28 23:02:40|383.57|381.17|383.57|381.17|383.82|381.42|383.57|381.17|0
1646089370000|2022-02-28 23:02:50|383.94|381.54|384.31|381.91|384.43|382.03|383.69|381.29|0
1646089380000|2022-02-28 23:03:00|384.43|382.03|384.18|381.78|384.43|382.03|383.69|381.29|0
1646089390000|2022-02-28 23:03:10|383.94|381.54|383.57|381.17|383.94|381.54|383.57|381.17|0
1646089400000|2022-02-28 23:03:20|383.44|381.04|383.19|380.79|383.44|381.04|383.19|380.79|0
1646089410000|2022-02-28 23:03:30|383.44|381.04|383.19|380.79|383.44|381.04|383.19|380.79|0
1646089420000|2022-02-28 23:03:40|383.32|380.92|382.94|380.54|383.32|380.92|382.94|380.54|0
1646089430000|2022-02-28 23:03:50|383.07|380.67|383.32|380.92|383.32|380.92|383.07|380.67|0
1646089440000|2022-02-28 23:04:00|383.44|381.04|383.32|380.92|383.44|381.04|383.32|380.92|0
1646089460000|2022-02-28 23:04:20|383.19|380.79|382.45|380.05|383.19|380.79|382.45|380.05|0
1646089470000|2022-02-28 23:04:30|381.95|379.55|381.46|379.06|381.95|379.55|381.09|378.69|0
1646089480000|2022-02-28 23:04:40|381.21|378.81|381.21|378.81|381.46|379.06|381.21|378.81|0
1646089490000|2022-02-28 23:04:50|381.34|378.94|380.84|378.44|381.83|379.43|380.84|378.44|0
1646089500000|2022-02-28 23:05:00|380.46|378.06|380.71|378.31|380.71|378.31|380.22|377.82|0
1646089510000|2022-02-28 23:05:10|380.84|378.44|381.09|378.69|381.09|378.69|380.84|378.44|0
1646089520000|2022-02-28 23:05:20|380.71|378.31|380.71|378.31|380.71|378.31|380.71|378.31|0
1646089530000|2022-02-28 23:05:30|380.59|378.19|380.46|378.06|380.71|378.31|380.46|378.06|0
1646089540000|2022-02-28 23:05:40|379.97|377.57|379.22|376.82|379.97|377.57|379.22|376.82|0
1646089550000|2022-02-28 23:05:50|379.85|377.45|379.97|377.57|380.22|377.82|379.85|377.45|0
1646089560000|2022-02-28 23:06:00|379.6|377.2|379.47|377.07|379.72|377.32|379.47|377.07|0
1646089570000|2022-02-28 23:06:10|379.85|377.45|379.22|376.82|379.85|377.45|379.22|376.82|0
1646089580000|2022-02-28 23:06:20|379.47|377.07|379.6|377.2|379.6|377.2|379.47|377.07|0
1646089590000|2022-02-28 23:06:30|379.72|377.32|379.72|377.32|379.72|377.32|379.72|377.32|0
1646089600000|2022-02-28 23:06:40|379.85|377.45|379.85|377.45|379.85|377.45|379.72|377.32|0
1646089610000|2022-02-28 23:06:50|379.6|377.2|380.34|377.94|380.34|377.94|379.6|377.2|0
1646089620000|2022-02-28 23:07:00|380.46|378.06|380.71|378.31|380.71|378.31|380.46|378.06|0
1646089630000|2022-02-28 23:07:10|380.59|378.19|380.34|377.94|380.59|378.19|380.34|377.94|0
1646089640000|2022-02-28 23:07:20|380.46|378.06|380.34|377.94|380.46|378.06|380.34|377.94|0
1646089650000|2022-02-28 23:07:30|380.46|378.06|380.46|378.06|380.46|378.06|380.46|378.06|0
1646089660000|2022-02-28 23:07:40|380.34|377.94|380.34|377.94|380.34|377.94|380.34|377.94|0
1646089670000|2022-02-28 23:07:50|380.46|378.06|380.22|377.82|380.46|378.06|380.1|377.7|0
1646089680000|2022-02-28 23:08:00|380.1|377.7|379.85|377.45|380.1|377.7|379.85|377.45|0
1646089690000|2022-02-28 23:08:10|379.97|377.57|379.97|377.57|379.97|377.57|379.97|377.57|0
1646089700000|2022-02-28 23:08:20|379.85|377.45|379.72|377.32|379.85|377.45|379.72|377.32|0
1646089710000|2022-02-28 23:08:30|379.47|377.07|379.72|377.32|379.85|377.45|379.47|377.07|0
1646089720000|2022-02-28 23:08:40|379.6|377.2|379.6|377.2|379.6|377.2|379.6|377.2|0
1646089730000|2022-02-28 23:08:50|379.72|377.32|379.97|377.57|379.97|377.57|379.72|377.32|0
1646089750000|2022-02-28 23:09:10|380.46|378.06|380.46|378.06|380.46|378.06|380.46|378.06|0
1646089760000|2022-02-28 23:09:20|380.71|378.31|380.46|378.06|380.71|378.31|380.46|378.06|0
1646089770000|2022-02-28 23:09:30|380.59|378.19|380.59|378.19|380.71|378.31|380.46|378.06|0
1646089780000|2022-02-28 23:09:40|380.71|378.31|380.71|378.31|380.71|378.31|380.71|378.31|0
1646089790000|2022-02-28 23:09:50|380.96|378.56|380.96|378.56|380.96|378.56|380.84|378.44|0
1646089800000|2022-02-28 23:10:00|380.59|378.19|380.59|378.19|380.59|378.19|380.59|378.19|0
1646089810000|2022-02-28 23:10:10|380.96|378.56|381.46|379.06|381.46|379.06|380.96|378.56|0
1646089820000|2022-02-28 23:10:20|381.7|379.3|381.7|379.3|381.7|379.3|381.7|379.3|0
1646089830000|2022-02-28 23:10:30|381.46|379.06|381.46|379.06|381.46|379.06|381.46|379.06|0
1646089840000|2022-02-28 23:10:40|381.7|379.3|381.7|379.3|381.7|379.3|381.58|379.18|0
1646089850000|2022-02-28 23:10:50|381.46|379.06|381.21|378.81|381.46|379.06|381.21|378.81|0
1646089860000|2022-02-28 23:11:00|381.34|378.94|381.21|378.81|381.34|378.94|381.21|378.81|0
1646089870000|2022-02-28 23:11:10|381.09|378.69|380.96|378.56|381.09|378.69|380.96|378.56|0
1646089880000|2022-02-28 23:11:20|381.09|378.69|381.7|379.3|381.7|379.3|380.96|378.56|0
1646089890000|2022-02-28 23:11:30|381.95|379.55|381.95|379.55|382.2|379.8|381.95|379.55|0
1646089900000|2022-02-28 23:11:40|382.2|379.8|382.2|379.8|382.2|379.8|382.2|379.8|0
1646089910000|2022-02-28 23:11:50|382.45|380.05|382.94|380.54|382.94|380.54|382.45|380.05|0
1646089920000|2022-02-28 23:12:00|382.82|380.42|383.19|380.79|383.19|380.79|382.82|380.42|0
1646089930000|2022-02-28 23:12:10|383.44|381.04|383.69|381.29|383.69|381.29|383.44|381.04|0
1646089940000|2022-02-28 23:12:20|383.82|381.42|383.32|380.92|383.82|381.42|383.32|380.92|0
1646089950000|2022-02-28 23:12:30|383.69|381.29|383.69|381.29|383.82|381.42|383.69|381.29|0
1646089960000|2022-02-28 23:12:40|383.94|381.54|383.69|381.29|383.94|381.54|383.69|381.29|0
1646089970000|2022-02-28 23:12:50|383.19|380.79|383.44|381.04|383.44|381.04|383.19|380.79|0
1646089980000|2022-02-28 23:13:00|383.94|381.54|384.18|381.78|384.18|381.78|383.94|381.54|0
1646089990000|2022-02-28 23:13:10|384.31|381.91|384.31|381.91|384.31|381.91|384.18|381.78|0
1646090000000|2022-02-28 23:13:20|383.94|381.54|383.69|381.29|383.94|381.54|383.69|381.29|0
1646090010000|2022-02-28 23:13:30|383.44|381.04|383.44|381.04|383.44|381.04|383.44|381.04|0
1646090020000|2022-02-28 23:13:40|383.32|380.92|382.45|380.05|383.32|380.92|382.45|380.05|0
1646090030000|2022-02-28 23:13:50|383.32|380.92|383.19|380.79|383.32|380.92|383.19|380.79|0
1646090040000|2022-02-28 23:14:00|383.32|380.92|382.45|380.05|383.32|380.92|382.45|380.05|0
1646090060000|2022-02-28 23:14:20|382.58|380.18|382.45|380.05|382.58|380.18|382.45|380.05|0
1646090070000|2022-02-28 23:14:30|381.95|379.55|381.95|379.55|381.95|379.55|381.95|379.55|0
1646090080000|2022-02-28 23:14:40|382.45|380.05|382.58|380.18|382.58|380.18|382.45|380.05|0
1646090090000|2022-02-28 23:14:50|382.45|380.05|382.82|380.42|382.82|380.42|382.45|380.05|0
1646090100000|2022-02-28 23:15:00|382.94|380.54|382.7|380.3|382.94|380.54|382.7|380.3|0
1646090110000|2022-02-28 23:15:10|381.95|379.55|381.95|379.55|382.08|379.68|381.95|379.55|0
1646090120000|2022-02-28 23:15:20|382.08|379.68|382.08|379.68|382.08|379.68|382.08|379.68|0
1646090130000|2022-02-28 23:15:30|379.72|377.32|380.22|377.82|380.71|378.31|379.72|377.32|0
1646090140000|2022-02-28 23:15:40|380.96|378.56|381.21|378.81|381.21|378.81|380.84|378.44|0
1646090150000|2022-02-28 23:15:50|381.34|378.94|381.7|379.3|381.7|379.3|381.34|378.94|0
1646090160000|2022-02-28 23:16:00|382.08|379.68|382.45|380.05|382.45|380.05|382.08|379.68|0
1646090170000|2022-02-28 23:16:10|382.58|380.18|381.95|379.55|382.58|380.18|381.95|379.55|0
1646090180000|2022-02-28 23:16:20|382.33|379.93|382.45|380.05|382.58|380.18|382.33|379.93|0
1646090190000|2022-02-28 23:16:30|382.58|380.18|382.7|380.3|382.7|380.3|382.45|380.05|0
1646090200000|2022-02-28 23:16:40|382.58|380.18|382.2|379.8|382.58|380.18|382.2|379.8|0
1646090210000|2022-02-28 23:16:50|382.82|380.42|383.07|380.67|383.07|380.67|382.82|380.42|0
1646090220000|2022-02-28 23:17:00|382.45|380.05|382.33|379.93|382.45|380.05|382.33|379.93|0
1646090230000|2022-02-28 23:17:10|382.08|379.68|381.83|379.43|382.08|379.68|381.83|379.43|0
1646090260000|2022-02-28 23:17:40|381.7|379.3|381.95|379.55|381.95|379.55|381.7|379.3|0
1646090270000|2022-02-28 23:17:50|381.58|379.18|381.58|379.18|381.7|379.3|381.58|379.18|0
1646090280000|2022-02-28 23:18:00|381.45|379.05|381.45|379.05|381.45|379.05|381.45|379.05|0
1646090290000|2022-02-28 23:18:10|381.7|379.3|381.45|379.05|381.7|379.3|381.45|379.05|0
1646090300000|2022-02-28 23:18:20|381.7|379.3|381.7|379.3|381.7|379.3|381.7|379.3|0
1646090310000|2022-02-28 23:18:30|381.95|379.55|382.33|379.93|382.33|379.93|381.95|379.55|0
1646090320000|2022-02-28 23:18:40|382.45|380.05|382.45|380.05|382.45|380.05|382.45|380.05|0
1646090330000|2022-02-28 23:18:50|382.7|380.3|382.94|380.54|382.94|380.54|382.7|380.3|0
1646090340000|2022-02-28 23:19:00|382.82|380.42|382.7|380.3|382.82|380.42|382.7|380.3|0
1646090350000|2022-02-28 23:19:10|382.82|380.42|382.45|380.05|382.82|380.42|382.45|380.05|0
1646090360000|2022-02-28 23:19:20|382.7|380.3|382.7|380.3|382.7|380.3|382.7|380.3|0
1646090370000|2022-02-28 23:19:30|382.58|380.18|382.58|380.18|382.58|380.18|382.45|380.05|0
1646090380000|2022-02-28 23:19:40|382.45|380.05|382.2|379.8|382.45|380.05|382.2|379.8|0
1646090400000|2022-02-28 23:20:00|382.58|380.18|382.58|380.18|382.58|380.18|382.58|380.18|0
1646090410000|2022-02-28 23:20:10|383.07|380.67|382.2|379.8|383.07|380.67|382.2|379.8|0
1646090420000|2022-02-28 23:20:20|381.95|379.55|381.45|379.05|381.95|379.55|381.45|379.05|0
1646090430000|2022-02-28 23:20:30|380.71|378.31|380.34|377.94|380.84|378.44|380.34|377.94|0
1646090440000|2022-02-28 23:20:40|380.46|378.06|380.84|378.44|380.84|378.44|380.46|378.06|0
1646090450000|2022-02-28 23:20:50|379.97|377.57|379.97|377.57|379.97|377.57|379.97|377.57|0
1646090460000|2022-02-28 23:21:00|380.1|377.7|379.97|377.57|380.21|377.81|379.97|377.57|0
1646090470000|2022-02-28 23:21:10|380.21|377.81|379.35|376.95|380.21|377.81|379.35|376.95|0
1646090480000|2022-02-28 23:21:20|379.22|376.82|379.47|377.07|379.47|377.07|378.97|376.57|0
1646090490000|2022-02-28 23:21:30|379.35|376.95|379.22|376.82|379.47|377.07|379.22|376.82|0
1646090500000|2022-02-28 23:21:40|379.35|376.95|378.23|375.83|379.35|376.95|378.23|375.83|0
1646090510000|2022-02-28 23:21:50|377.86|375.46|377.86|375.46|377.86|375.46|377.86|375.46|0
1646090520000|2022-02-28 23:22:00|377.49|375.09|377.98|375.58|377.98|375.58|377.49|375.09|0
1646090530000|2022-02-28 23:22:10|378.73|376.33|378.97|376.57|378.97|376.57|378.73|376.33|0
1646090540000|2022-02-28 23:22:20|379.1|376.7|378.86|376.46|379.1|376.7|378.86|376.46|0
1646090550000|2022-02-28 23:22:30|378.97|376.57|378.61|376.21|378.97|376.57|378.61|376.21|0
1646090560000|2022-02-28 23:22:40|378.48|376.08|378.48|376.08|378.48|376.08|378.36|375.96|0
1646090570000|2022-02-28 23:22:50|378.73|376.33|378.97|376.57|378.97|376.57|378.73|376.33|0
1646090590000|2022-02-28 23:23:10|379.1|376.7|379.22|376.82|379.22|376.82|379.1|376.7|0
1646090600000|2022-02-28 23:23:20|379.1|376.7|379.1|376.7|379.1|376.7|379.1|376.7|0
1646090620000|2022-02-28 23:23:40|378.97|376.57|379.35|376.95|379.35|376.95|378.73|376.33|0
1646090630000|2022-02-28 23:23:50|379.22|376.82|379.47|377.07|379.47|377.07|379.22|376.82|0
1646090640000|2022-02-28 23:24:00|379.6|377.2|379.6|377.2|379.72|377.32|379.47|377.07|0
1646090650000|2022-02-28 23:24:10|378.86|376.46|378.86|376.46|379.1|376.7|378.86|376.46|0
1646090660000|2022-02-28 23:24:20|378.73|376.33|378.73|376.33|378.73|376.33|378.73|376.33|0
1646090670000|2022-02-28 23:24:30|379.22|376.82|379.22|376.82|379.22|376.82|379.1|376.7|0
1646090680000|2022-02-28 23:24:40|379.1|376.7|378.73|376.33|379.1|376.7|378.73|376.33|0
1646090690000|2022-02-28 23:24:50|378.86|376.46|378.23|375.83|378.86|376.46|378.23|375.83|0
1646090700000|2022-02-28 23:25:00|378.48|376.08|377.86|375.46|378.48|376.08|377.86|375.46|0
1646090710000|2022-02-28 23:25:10|377.73|375.33|377.86|375.46|377.98|375.58|377.73|375.33|0
1646090720000|2022-02-28 23:25:20|377.98|375.58|377.98|375.58|377.98|375.58|377.98|375.58|0
1646090730000|2022-02-28 23:25:30|378.23|375.83|378.36|375.96|378.36|375.96|378.23|375.83|0
1646090740000|2022-02-28 23:25:40|378.61|376.21|378.86|376.46|378.86|376.46|378.61|376.21|0
1646090750000|2022-02-28 23:25:50|378.73|376.33|378.86|376.46|378.86|376.46|378.73|376.33|0
1646090760000|2022-02-28 23:26:00|378.73|376.33|378.61|376.21|378.73|376.33|378.61|376.21|0
1646090780000|2022-02-28 23:26:20|378.48|376.08|378.23|375.83|378.48|376.08|378.23|375.83|0
1646090790000|2022-02-28 23:26:30|378.36|375.96|378.23|375.83|378.36|375.96|378.23|375.83|0
1646090800000|2022-02-28 23:26:40|378.36|375.96|378.48|376.08|378.48|376.08|378.36|375.96|0
1646090810000|2022-02-28 23:26:50|379.35|376.95|379.35|376.95|379.35|376.95|379.35|376.95|0
1646090820000|2022-02-28 23:27:00|379.6|377.2|379.72|377.32|379.72|377.32|379.6|377.2|0
1646090830000|2022-02-28 23:27:10|379.6|377.2|379.47|377.07|379.6|377.2|379.47|377.07|0
1646090840000|2022-02-28 23:27:20|379.35|376.95|379.35|376.95|379.35|376.95|379.35|376.95|0
1646090850000|2022-02-28 23:27:30|379.6|377.2|379.6|377.2|379.6|377.2|379.47|377.07|0
1646090860000|2022-02-28 23:27:40|379.85|377.45|379.85|377.45|379.85|377.45|379.85|377.45|0
1646090870000|2022-02-28 23:27:50|379.72|377.32|379.97|377.57|379.97|377.57|379.6|377.2|0
1646090880000|2022-02-28 23:28:00|380.21|377.81|380.34|377.94|380.34|377.94|380.1|377.7|0
1646090890000|2022-02-28 23:28:10|380.21|377.81|380.21|377.81|380.46|378.06|380.21|377.81|0
1646090900000|2022-02-28 23:28:20|380.46|378.06|380.34|377.94|380.46|378.06|380.34|377.94|0
1646090910000|2022-02-28 23:28:30|380.21|377.81|380.34|377.94|380.34|377.94|380.21|377.81|0
1646090920000|2022-02-28 23:28:40|380.46|378.06|380.46|378.06|380.46|378.06|380.21|377.81|0
1646090930000|2022-02-28 23:28:50|380.34|377.94|380.59|378.19|380.59|378.19|380.34|377.94|0
1646090960000|2022-02-28 23:29:20|380.46|378.06|379.72|377.32|380.46|378.06|379.72|377.32|0
1646090970000|2022-02-28 23:29:30|379.85|377.45|379.97|377.57|379.97|377.57|379.85|377.45|0
1646090980000|2022-02-28 23:29:40|380.1|377.7|379.72|377.32|380.1|377.7|379.72|377.32|0
1646090990000|2022-02-28 23:29:50|379.6|377.2|379.72|377.32|379.72|377.32|379.6|377.2|0
1646091000000|2022-02-28 23:30:00|379.47|377.07|380.1|377.7|380.1|377.7|379.47|377.07|0
1646091010000|2022-02-28 23:30:10|379.97|377.57|380.1|377.7|380.1|377.7|379.97|377.57|0
1646091020000|2022-02-28 23:30:20|379.97|377.57|379.6|377.2|379.97|377.57|379.6|377.2|0
1646091030000|2022-02-28 23:30:30|379.72|377.32|379.6|377.2|379.72|377.32|379.6|377.2|0
1646091040000|2022-02-28 23:30:40|378.73|376.33|378.48|376.08|378.73|376.33|378.48|376.08|0
1646091050000|2022-02-28 23:30:50|378.23|375.83|377.86|375.46|378.23|375.83|377.86|375.46|0
1646091060000|2022-02-28 23:31:00|377.73|375.33|376.87|374.47|377.73|375.33|376.87|374.47|0
1646091070000|2022-02-28 23:31:10|376|373.6|376|373.6|376|373.6|375.88|373.48|0
1646091080000|2022-02-28 23:31:20|376.13|373.73|376|373.6|376.25|373.85|376|373.6|0
1646091090000|2022-02-28 23:31:30|375.63|373.23|375.38|372.98|375.63|373.23|375.38|372.98|0
1646091100000|2022-02-28 23:31:40|375.5|373.1|375.26|372.86|375.5|373.1|375.26|372.86|0
1646091110000|2022-02-28 23:31:50|375.5|373.1|375.26|372.86|375.5|373.1|375.26|372.86|0
1646091120000|2022-02-28 23:32:00|375.5|373.1|375.26|372.86|375.5|373.1|375.26|372.86|0
1646091130000|2022-02-28 23:32:10|375.01|372.61|375.01|372.61|375.01|372.61|375.01|372.61|0
1646091140000|2022-02-28 23:32:20|374.76|372.36|376|373.6|376|373.6|374.76|372.36|0
1646091150000|2022-02-28 23:32:30|375.88|373.48|375.88|373.48|375.88|373.48|375.88|373.48|0
1646091160000|2022-02-28 23:32:40|375.75|373.35|375.63|373.23|375.88|373.48|375.63|373.23|0
1646091170000|2022-02-28 23:32:50|375.75|373.35|375.63|373.23|375.75|373.35|375.63|373.23|0
1646091180000|2022-02-28 23:33:00|375.75|373.35|375.38|372.98|375.75|373.35|375.38|372.98|0
1646091190000|2022-02-28 23:33:10|375.26|372.86|375.63|373.23|375.75|373.35|375.26|372.86|0
1646091200000|2022-02-28 23:33:20|375.75|373.35|375.5|373.1|375.75|373.35|375.5|373.1|0
1646091210000|2022-02-28 23:33:30|375.26|372.86|375.01|372.61|375.26|372.86|375.01|372.61|0
1646091220000|2022-02-28 23:33:40|374.89|372.49|375.01|372.61|375.01|372.61|374.89|372.49|0
1646091230000|2022-02-28 23:33:50|375.26|372.86|375.26|372.86|375.26|372.86|375.14|372.74|0
1646091240000|2022-02-28 23:34:00|375.14|372.74|375.5|373.1|375.5|373.1|375.14|372.74|0
1646091250000|2022-02-28 23:34:10|375.26|372.86|375.26|372.86|375.26|372.86|375.14|372.74|0
1646091260000|2022-02-28 23:34:20|375.5|373.1|375.38|372.98|375.5|373.1|375.38|372.98|0
1646091270000|2022-02-28 23:34:30|375.14|372.74|375.14|372.74|375.26|372.86|375.14|372.74|0
1646091280000|2022-02-28 23:34:40|375.26|372.86|375.63|373.23|375.63|373.23|375.26|372.86|0
1646091290000|2022-02-28 23:34:50|375.5|373.1|375.75|373.35|375.75|373.35|375.5|373.1|0
1646091300000|2022-02-28 23:35:00|375.5|373.1|375.26|372.86|375.5|373.1|375.26|372.86|0
1646091310000|2022-02-28 23:35:10|375.38|372.98|375.01|372.61|375.38|372.98|375.01|372.61|0
1646091320000|2022-02-28 23:35:20|374.76|372.36|373.77|371.37|374.76|372.36|373.77|371.37|0
1646091330000|2022-02-28 23:35:30|373.52|371.12|373.27|370.87|373.52|371.12|373.03|370.63|0
1646091340000|2022-02-28 23:35:40|373.03|370.63|373.27|370.87|373.27|370.87|373.03|370.63|0
1646091350000|2022-02-28 23:35:50|373.15|370.75|373.03|370.63|373.15|370.75|372.78|370.38|0
1646091360000|2022-02-28 23:36:00|372.78|370.38|373.03|370.63|373.03|370.63|372.78|370.38|0
1646091370000|2022-02-28 23:36:10|372.91|370.51|373.27|370.87|373.27|370.87|372.41|370.01|0
1646091380000|2022-02-28 23:36:20|373.15|370.75|372.91|370.51|373.27|370.87|372.91|370.51|0
1646091390000|2022-02-28 23:36:30|372.78|370.38|372.53|370.13|373.03|370.63|372.53|370.13|0
1646091400000|2022-02-28 23:36:40|372.78|370.38|373.27|370.87|373.27|370.87|372.78|370.38|0
1646091410000|2022-02-28 23:36:50|373.52|371.12|374.51|372.11|374.51|372.11|373.52|371.12|0
1646091420000|2022-02-28 23:37:00|375.01|372.61|373.77|371.37|375.01|372.61|373.77|371.37|0
1646091430000|2022-02-28 23:37:10|373.9|371.5|373.52|371.12|373.9|371.5|373.52|371.12|0
1646091440000|2022-02-28 23:37:20|373.27|370.87|372.78|370.38|373.27|370.87|372.78|370.38|0
1646091450000|2022-02-28 23:37:30|372.91|370.51|372.91|370.51|372.91|370.51|372.91|370.51|0
1646091460000|2022-02-28 23:37:40|372.78|370.38|372.66|370.26|372.91|370.51|372.66|370.26|0
1646091470000|2022-02-28 23:37:50|372.53|370.13|372.78|370.38|372.78|370.38|372.53|370.13|0
1646091480000|2022-02-28 23:38:00|373.03|370.63|373.03|370.63|373.03|370.63|373.03|370.63|0
1646091490000|2022-02-28 23:38:10|372.91|370.51|372.91|370.51|372.91|370.51|372.91|370.51|0
1646091500000|2022-02-28 23:38:20|372.78|370.38|372.78|370.38|372.78|370.38|372.78|370.38|0
1646091510000|2022-02-28 23:38:30|373.03|370.63|373.52|371.12|373.52|371.12|373.03|370.63|0
1646091520000|2022-02-28 23:38:40|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1646091530000|2022-02-28 23:38:50|373.27|370.87|373.52|371.12|373.52|371.12|373.27|370.87|0
1646091540000|2022-02-28 23:39:00|373.27|370.87|373.4|371|373.4|371|373.27|370.87|0
1646091550000|2022-02-28 23:39:10|373.9|371.5|373.77|371.37|373.9|371.5|373.77|371.37|0
1646091560000|2022-02-28 23:39:20|374.02|371.62|374.26|371.86|374.26|371.86|374.02|371.62|0
1646091570000|2022-02-28 23:39:30|374.02|371.62|373.9|371.5|374.02|371.62|373.9|371.5|0
1646091580000|2022-02-28 23:39:40|373.77|371.37|373.77|371.37|373.77|371.37|373.77|371.37|0
1646091590000|2022-02-28 23:39:50|373.9|371.5|373.9|371.5|373.9|371.5|373.9|371.5|0
1646091610000|2022-02-28 23:40:10|374.02|371.62|374.02|371.62|374.02|371.62|374.02|371.62|0
1646091620000|2022-02-28 23:40:20|373.9|371.5|374.26|371.86|374.26|371.86|373.9|371.5|0
1646091630000|2022-02-28 23:40:30|374.02|371.62|374.02|371.62|374.02|371.62|374.02|371.62|0
1646091640000|2022-02-28 23:40:40|373.9|371.5|373.77|371.37|373.9|371.5|373.77|371.37|0
1646091650000|2022-02-28 23:40:50|374.02|371.62|374.02|371.62|374.02|371.62|374.02|371.62|0
1646091660000|2022-02-28 23:41:00|374.26|371.86|374.76|372.36|374.76|372.36|374.26|371.86|0
1646091670000|2022-02-28 23:41:10|375.26|372.86|376|373.6|376|373.6|375.26|372.86|0
1646091680000|2022-02-28 23:41:20|375.88|373.48|375.26|372.86|375.88|373.48|375.26|372.86|0
1646091690000|2022-02-28 23:41:30|375.01|372.61|375.01|372.61|375.01|372.61|374.76|372.36|0
1646091700000|2022-02-28 23:41:40|375.14|372.74|374.89|372.49|375.26|372.86|374.89|372.49|0
1646091710000|2022-02-28 23:41:50|374.76|372.36|374.89|372.49|374.89|372.49|374.76|372.36|0
1646091720000|2022-02-28 23:42:00|374.76|372.36|375.01|372.61|375.01|372.61|374.76|372.36|0
1646091730000|2022-02-28 23:42:10|375.14|372.74|375.38|372.98|375.38|372.98|375.14|372.74|0
1646091740000|2022-02-28 23:42:20|375.26|372.86|375.5|373.1|375.5|373.1|375.26|372.86|0
1646091750000|2022-02-28 23:42:30|375.14|372.74|375.01|372.61|375.26|372.86|375.01|372.61|0
1646091760000|2022-02-28 23:42:40|375.5|373.1|375.5|373.1|375.5|373.1|375.5|373.1|0
1646091780000|2022-02-28 23:43:00|375.75|373.35|375.5|373.1|375.88|373.48|375.5|373.1|0
1646091790000|2022-02-28 23:43:10|375.38|372.98|375.38|372.98|375.38|372.98|375.38|372.98|0
1646091800000|2022-02-28 23:43:20|375.5|373.1|375.5|373.1|375.5|373.1|375.5|373.1|0
1646091810000|2022-02-28 23:43:30|375.75|373.35|375.63|373.23|375.75|373.35|375.63|373.23|0
1646091820000|2022-02-28 23:43:40|375.75|373.35|375.75|373.35|375.75|373.35|375.75|373.35|0
1646091830000|2022-02-28 23:43:50|376|373.6|376|373.6|376.13|373.73|376|373.6|0
1646091840000|2022-02-28 23:44:00|375.5|373.1|375.26|372.86|375.5|373.1|375.26|372.86|0
1646091850000|2022-02-28 23:44:10|375.5|373.1|375.5|373.1|375.63|373.23|375.5|373.1|0
1646091860000|2022-02-28 23:44:20|375.26|372.86|375.38|372.98|375.38|372.98|375.26|372.86|0
1646091870000|2022-02-28 23:44:30|375.5|373.1|375.5|373.1|375.5|373.1|375.5|373.1|0
1646091880000|2022-02-28 23:44:40|375.38|372.98|375.38|372.98|375.38|372.98|375.38|372.98|0
1646091900000|2022-02-28 23:45:00|375.26|372.86|375.88|373.48|375.88|373.48|375.26|372.86|0
1646091910000|2022-02-28 23:45:10|376.25|373.85|376.25|373.85|376.25|373.85|376.13|373.73|0
1646091920000|2022-02-28 23:45:20|375.75|373.35|375.88|373.48|375.88|373.48|375.75|373.35|0
1646091930000|2022-02-28 23:45:30|375.75|373.35|376.49|374.09|376.49|374.09|375.75|373.35|0
1646091940000|2022-02-28 23:45:40|376.62|374.22|376.87|374.47|376.87|374.47|376.62|374.22|0
1646091950000|2022-02-28 23:45:50|376.13|373.73|376.49|374.09|376.49|374.09|376.13|373.73|0
1646091960000|2022-02-28 23:46:00|376.62|374.22|376.25|373.85|376.74|374.34|376.13|373.73|0
1646091970000|2022-02-28 23:46:10|376.38|373.98|376.25|373.85|376.38|373.98|376.25|373.85|0
1646091980000|2022-02-28 23:46:20|376.13|373.73|376.13|373.73|376.25|373.85|376.13|373.73|0
1646091990000|2022-02-28 23:46:30|375.88|373.48|375.5|373.1|375.88|373.48|375.5|373.1|0
1646092000000|2022-02-28 23:46:40|375.25|372.85|375.01|372.61|375.25|372.85|375.01|372.61|0
1646092010000|2022-02-28 23:46:50|374.89|372.49|374.76|372.36|375.01|372.61|374.76|372.36|0
1646092020000|2022-02-28 23:47:00|375.01|372.61|375.75|373.35|375.75|373.35|375.01|372.61|0
1646092030000|2022-02-28 23:47:10|375.63|373.23|375.75|373.35|375.75|373.35|375.63|373.23|0
1646092040000|2022-02-28 23:47:20|375.5|373.1|375.38|372.98|375.5|373.1|375.38|372.98|0
1646092050000|2022-02-28 23:47:30|375.25|372.85|375.25|372.85|375.25|372.85|375.14|372.74|0
1646092060000|2022-02-28 23:47:40|375.63|373.23|375.75|373.35|375.75|373.35|375.63|373.23|0
1646092070000|2022-02-28 23:47:50|376|373.6|376|373.6|376|373.6|375.75|373.35|0
1646092080000|2022-02-28 23:48:00|375.88|373.48|375.5|373.1|375.88|373.48|375.5|373.1|0
1646092090000|2022-02-28 23:48:10|375.14|372.74|375.14|372.74|375.14|372.74|375.14|372.74|0
1646092100000|2022-02-28 23:48:20|375.01|372.61|375.01|372.61|375.25|372.85|375.01|372.61|0
1646092110000|2022-02-28 23:48:30|375.14|372.74|375.14|372.74|375.14|372.74|375.01|372.61|0
1646092120000|2022-02-28 23:48:40|374.51|372.11|375.25|372.85|375.25|372.85|374.51|372.11|0
1646092130000|2022-02-28 23:48:50|375.5|373.1|375.38|372.98|375.5|373.1|375.38|372.98|0
1646092140000|2022-02-28 23:49:00|375.63|373.23|375.75|373.35|375.75|373.35|375.63|373.23|0
1646092150000|2022-02-28 23:49:10|375.5|373.1|375.25|372.85|375.5|373.1|375.25|372.85|0
1646092160000|2022-02-28 23:49:20|375.01|372.61|375.14|372.74|375.14|372.74|375.01|372.61|0
1646092170000|2022-02-28 23:49:30|375.25|372.85|374.76|372.36|375.25|372.85|374.76|372.36|0
1646092180000|2022-02-28 23:49:40|375.01|372.61|375.25|372.85|375.25|372.85|375.01|372.61|0
1646092190000|2022-02-28 23:49:50|375.5|373.1|375.38|372.98|375.5|373.1|375.38|372.98|0
1646092200000|2022-02-28 23:50:00|375.01|372.61|375.01|372.61|375.01|372.61|375.01|372.61|0
1646092220000|2022-02-28 23:50:20|374.89|372.49|375.01|372.61|375.01|372.61|374.89|372.49|0
1646092230000|2022-02-28 23:50:30|374.89|372.49|374.76|372.36|374.89|372.49|374.76|372.36|0
1646092240000|2022-02-28 23:50:40|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1646092250000|2022-02-28 23:50:50|374.64|372.24|374.76|372.36|374.76|372.36|374.39|371.99|0
1646092260000|2022-02-28 23:51:00|374.64|372.24|374.64|372.24|374.76|372.36|374.64|372.24|0
1646092270000|2022-02-28 23:51:10|374.76|372.36|374.76|372.36|374.76|372.36|374.76|372.36|0
1646092280000|2022-02-28 23:51:20|374.51|372.11|374.26|371.86|374.64|372.24|374.26|371.86|0
1646092290000|2022-02-28 23:51:30|374.39|371.99|374.51|372.11|374.51|372.11|374.39|371.99|0
1646092300000|2022-02-28 23:51:40|374.39|371.99|374.26|371.86|374.51|372.11|374.26|371.86|0
1646092310000|2022-02-28 23:51:50|374.14|371.74|374.64|372.24|374.64|372.24|374.14|371.74|0
1646092320000|2022-02-28 23:52:00|374.39|371.99|374.14|371.74|374.51|372.11|374.14|371.74|0
1646092330000|2022-02-28 23:52:10|374.39|371.99|374.51|372.11|374.51|372.11|374.39|371.99|0
1646092340000|2022-02-28 23:52:20|374.39|371.99|374.51|372.11|374.51|372.11|374.39|371.99|0
1646092350000|2022-02-28 23:52:30|374.14|371.74|374.26|371.86|374.39|371.99|374.14|371.74|0
1646092370000|2022-02-28 23:52:50|374.14|371.74|374.39|371.99|374.39|371.99|374.14|371.74|0
1646092380000|2022-02-28 23:53:00|374.26|371.86|373.9|371.5|374.26|371.86|373.9|371.5|0
1646092390000|2022-02-28 23:53:10|373.77|371.37|373.9|371.5|373.9|371.5|373.77|371.37|0
1646092400000|2022-02-28 23:53:20|373.77|371.37|372.78|370.38|373.77|371.37|372.78|370.38|0
1646092410000|2022-02-28 23:53:30|373.02|370.62|373.02|370.62|373.02|370.62|372.91|370.51|0
1646092420000|2022-02-28 23:53:40|370.43|368.03|370.3|367.9|370.43|368.03|370.05|367.65|0
1646092430000|2022-02-28 23:53:50|370.05|367.65|369.81|367.41|370.68|368.28|369.81|367.41|0
1646092440000|2022-02-28 23:54:00|370.3|367.9|370.43|368.03|370.55|368.15|370.18|367.78|0
1646092450000|2022-02-28 23:54:10|370.3|367.9|370.3|367.9|370.3|367.9|370.18|367.78|0
1646092460000|2022-02-28 23:54:20|370.18|367.78|370.55|368.15|370.55|368.15|370.05|367.65|0
1646092470000|2022-02-28 23:54:30|370.8|368.4|370.55|368.15|370.8|368.4|370.55|368.15|0
1646092480000|2022-02-28 23:54:40|370.43|368.03|370.3|367.9|370.43|368.03|370.3|367.9|0
1646092490000|2022-02-28 23:54:50|370.55|368.15|371.04|368.64|371.04|368.64|370.55|368.15|0
1646092500000|2022-02-28 23:55:00|370.92|368.52|371.04|368.64|371.04|368.64|370.92|368.52|0
1646092510000|2022-02-28 23:55:10|371.17|368.77|370.8|368.4|371.17|368.77|370.8|368.4|0
1646092520000|2022-02-28 23:55:20|371.17|368.77|371.29|368.89|371.29|368.89|371.17|368.77|0
1646092530000|2022-02-28 23:55:30|371.54|369.14|371.79|369.39|371.79|369.39|371.54|369.14|0
1646092540000|2022-02-28 23:55:40|372.03|369.63|371.91|369.51|372.03|369.63|371.79|369.39|0
1646092550000|2022-02-28 23:55:50|371.79|369.39|371.54|369.14|371.79|369.39|371.54|369.14|0
1646092560000|2022-02-28 23:56:00|371.42|369.02|371.42|369.02|371.42|369.02|371.42|369.02|0
1646092570000|2022-02-28 23:56:10|371.54|369.14|371.42|369.02|371.54|369.14|371.42|369.02|0
1646092580000|2022-02-28 23:56:20|371.54|369.14|371.54|369.14|371.91|369.51|371.54|369.14|0
1646092590000|2022-02-28 23:56:30|371.42|369.02|371.79|369.39|371.79|369.39|371.42|369.02|0
1646092600000|2022-02-28 23:56:40|372.03|369.63|372.16|369.76|372.16|369.76|372.03|369.63|0
1646092610000|2022-02-28 23:56:50|372.03|369.63|371.54|369.14|372.03|369.63|371.54|369.14|0
1646092620000|2022-02-28 23:57:00|371.42|369.02|371.79|369.39|371.79|369.39|371.42|369.02|0
1646092640000|2022-02-28 23:57:20|371.91|369.51|371.91|369.51|371.91|369.51|371.91|369.51|0
1646092650000|2022-02-28 23:57:30|372.03|369.63|370.43|368.03|372.03|369.63|370.3|367.9|0
1646092660000|2022-02-28 23:57:40|371.54|369.14|371.04|368.64|371.79|369.39|371.04|368.64|0
1646092670000|2022-02-28 23:57:50|371.29|368.89|371.04|368.64|371.29|368.89|371.04|368.64|0
1646092680000|2022-02-28 23:58:00|370.92|368.52|371.79|369.39|371.79|369.39|370.92|368.52|0
1646092690000|2022-02-28 23:58:10|371.67|369.27|371.54|369.14|371.67|369.27|371.29|368.89|0
1646092700000|2022-02-28 23:58:20|371.04|368.64|371.29|368.89|371.29|368.89|371.04|368.64|0
1646092710000|2022-02-28 23:58:30|371.67|369.27|371.79|369.39|371.79|369.39|371.54|369.14|0
1646092720000|2022-02-28 23:58:40|371.29|368.89|370.8|368.4|371.29|368.89|370.8|368.4|0
1646092730000|2022-02-28 23:58:50|370.3|367.9|370.8|368.4|370.8|368.4|370.3|367.9|0
1646092740000|2022-02-28 23:59:00|370.68|368.28|370.8|368.4|370.8|368.4|370.68|368.28|0
1646092750000|2022-02-28 23:59:10|373.15|370.75|373.02|370.62|373.15|370.75|373.02|370.62|0
1646092760000|2022-02-28 23:59:20|373.15|370.75|373.27|370.87|373.27|370.87|373.15|370.75|0
1646092770000|2022-02-28 23:59:30|373.52|371.12|373.77|371.37|373.77|371.37|373.52|371.12|0
1646092790000|2022-02-28 23:59:50|373.9|371.5|374.26|371.86|374.26|371.86|373.9|371.5|0
1646092800000|2022-03-01 00:00:00|374.02|371.62|371.29|368.89|374.02|371.62|371.29|368.89|0
1646092810000|2022-03-01 00:00:10|371.42|369.02|372.03|369.63|372.03|369.63|371.42|369.02|0
1646092820000|2022-03-01 00:00:20|372.16|369.76|372.78|370.38|372.78|370.38|372.16|369.76|0
1646092830000|2022-03-01 00:00:30|372.66|370.26|372.03|369.63|372.66|370.26|372.03|369.63|0
1646092840000|2022-03-01 00:00:40|371.79|369.39|371.79|369.39|372.03|369.63|371.79|369.39|0
1646092850000|2022-03-01 00:00:50|371.91|369.51|372.03|369.63|372.03|369.63|371.91|369.51|0
1646092860000|2022-03-01 00:01:00|371.42|369.02|371.42|369.02|371.42|369.02|371.42|369.02|0
1646092870000|2022-03-01 00:01:10|371.29|368.89|372.91|370.51|372.91|370.51|371.29|368.89|0
1646092880000|2022-03-01 00:01:20|373.15|370.75|373.77|371.37|373.77|371.37|373.02|370.62|0
1646092890000|2022-03-01 00:01:30|373.52|371.12|373.77|371.37|374.01|371.61|373.52|371.12|0
1646092900000|2022-03-01 00:01:40|373.9|371.5|373.52|371.12|373.9|371.5|373.52|371.12|0
1646092910000|2022-03-01 00:01:50|373.27|370.87|373.02|370.62|373.27|370.87|372.91|370.51|0
1646092920000|2022-03-01 00:02:00|372.53|370.13|372.28|369.88|372.53|370.13|372.28|369.88|0
1646092930000|2022-03-01 00:02:10|372.53|370.13|372.66|370.26|372.78|370.38|372.53|370.13|0
1646092940000|2022-03-01 00:02:20|372.41|370.01|372.66|370.26|372.66|370.26|372.41|370.01|0
1646092950000|2022-03-01 00:02:30|372.78|370.38|372.41|370.01|372.78|370.38|372.41|370.01|0
1646092960000|2022-03-01 00:02:40|372.53|370.13|372.28|369.88|372.53|370.13|372.28|369.88|0
1646092980000|2022-03-01 00:03:00|372.03|369.63|372.03|369.63|372.16|369.76|372.03|369.63|0
1646093000000|2022-03-01 00:03:20|372.16|369.76|372.03|369.63|372.16|369.76|372.03|369.63|0
1646093010000|2022-03-01 00:03:30|371.79|369.39|372.66|370.26|372.66|370.26|371.79|369.39|0
1646093020000|2022-03-01 00:03:40|372.78|370.38|373.4|371|373.4|371|372.78|370.38|0
1646093030000|2022-03-01 00:03:50|373.27|370.87|372.78|370.38|373.27|370.87|372.78|370.38|0
1646093040000|2022-03-01 00:04:00|373.02|370.62|373.27|370.87|373.52|371.12|373.02|370.62|0
1646093050000|2022-03-01 00:04:10|373.52|371.12|373.52|371.12|373.52|371.12|373.52|371.12|0
1646093060000|2022-03-01 00:04:20|373.65|371.25|373.77|371.37|373.77|371.37|373.52|371.12|0
1646093070000|2022-03-01 00:04:30|374.01|371.61|374.01|371.61|374.01|371.61|374.01|371.61|0
1646093080000|2022-03-01 00:04:40|373.9|371.5|374.01|371.61|374.01|371.61|373.9|371.5|0
1646093090000|2022-03-01 00:04:50|373.9|371.5|374.01|371.61|374.01|371.61|373.9|371.5|0
1646093100000|2022-03-01 00:05:00|374.14|371.74|374.39|371.99|374.39|371.99|374.14|371.74|0
1646093110000|2022-03-01 00:05:10|374.51|372.11|375.13|372.73|375.13|372.73|374.51|372.11|0
1646093120000|2022-03-01 00:05:20|375.25|372.85|375.5|373.1|375.5|373.1|375.25|372.85|0
1646093130000|2022-03-01 00:05:30|375.38|372.98|375.5|373.1|375.5|373.1|375.38|372.98|0
1646093140000|2022-03-01 00:05:40|375.63|373.23|376.74|374.34|376.74|374.34|375.63|373.23|0
1646093150000|2022-03-01 00:05:50|376.62|374.22|376.62|374.22|376.62|374.22|376.49|374.09|0
1646093160000|2022-03-01 00:06:00|376.87|374.47|376.99|374.59|376.99|374.59|376.87|374.47|0
1646093170000|2022-03-01 00:06:10|376.87|374.47|377.12|374.72|377.24|374.84|376.87|374.47|0
1646093180000|2022-03-01 00:06:20|376.99|374.59|377.24|374.84|377.24|374.84|376.87|374.47|0
1646093190000|2022-03-01 00:06:30|376.99|374.59|375.25|372.85|376.99|374.59|375.25|372.85|0
1646093200000|2022-03-01 00:06:40|376.24|373.84|377.73|375.33|377.73|375.33|376.24|373.84|0
1646093210000|2022-03-01 00:06:50|377.61|375.21|377.73|375.33|377.73|375.33|377.48|375.08|0
1646093220000|2022-03-01 00:07:00|378.11|375.71|377.98|375.58|378.23|375.83|377.73|375.33|0
1646093230000|2022-03-01 00:07:10|377.48|375.08|377.73|375.33|377.73|375.33|377.24|374.84|0
1646093240000|2022-03-01 00:07:20|377.48|375.08|377.48|375.08|377.61|375.21|377.48|375.08|0
1646093250000|2022-03-01 00:07:30|377.24|374.84|377.61|375.21|377.61|375.21|377.24|374.84|0
1646093260000|2022-03-01 00:07:40|377.37|374.97|377.86|375.46|377.86|375.46|377.24|374.84|0
1646093270000|2022-03-01 00:07:50|377.73|375.33|378.11|375.71|378.11|375.71|377.73|375.33|0
1646093280000|2022-03-01 00:08:00|378.6|376.2|378.97|376.57|378.97|376.57|378.6|376.2|0
1646093290000|2022-03-01 00:08:10|378.72|376.32|378.48|376.08|378.72|376.32|378.36|375.96|0
1646093300000|2022-03-01 00:08:20|378.72|376.32|379.1|376.7|379.1|376.7|378.72|376.32|0
1646093310000|2022-03-01 00:08:30|379.22|376.82|378.23|375.83|379.22|376.82|378.23|375.83|0
1646093320000|2022-03-01 00:08:40|377.61|375.21|377.61|375.21|377.61|375.21|377.48|375.08|0
1646093330000|2022-03-01 00:08:50|377.48|375.08|377.48|375.08|377.61|375.21|377.48|375.08|0
1646093350000|2022-03-01 00:09:10|377.98|375.58|377.86|375.46|377.98|375.58|377.86|375.46|0
1646093360000|2022-03-01 00:09:20|377.98|375.58|378.72|376.32|378.72|376.32|377.98|375.58|0
1646093370000|2022-03-01 00:09:30|378.85|376.45|378.85|376.45|378.85|376.45|378.72|376.32|0
1646093380000|2022-03-01 00:09:40|378.72|376.32|378.97|376.57|379.35|376.95|378.72|376.32|0
1646093390000|2022-03-01 00:09:50|379.22|376.82|379.47|377.07|379.47|377.07|379.22|376.82|0
1646093400000|2022-03-01 00:10:00|379.1|376.7|378.97|376.57|379.22|376.82|378.97|376.57|0
1646093410000|2022-03-01 00:10:10|378.6|376.2|378.48|376.08|378.72|376.32|378.48|376.08|0
1646093420000|2022-03-01 00:10:20|378.97|376.57|378.85|376.45|379.22|376.82|378.85|376.45|0
1646093430000|2022-03-01 00:10:30|378.72|376.32|378.48|376.08|378.97|376.57|378.48|376.08|0
1646093440000|2022-03-01 00:10:40|378.72|376.32|378.6|376.2|378.72|376.32|378.6|376.2|0
1646093450000|2022-03-01 00:10:50|378.48|376.08|378.72|376.32|378.72|376.32|378.48|376.08|0
1646093470000|2022-03-01 00:11:10|378.6|376.2|378.72|376.32|378.72|376.32|378.48|376.08|0
1646093480000|2022-03-01 00:11:20|378.48|376.08|377.73|375.33|378.48|376.08|377.73|375.33|0
1646093490000|2022-03-01 00:11:30|377.24|374.84|377.73|375.33|377.73|375.33|377.24|374.84|0
1646093500000|2022-03-01 00:11:40|377.48|375.08|377.24|374.84|377.61|375.21|377.24|374.84|0
1646093510000|2022-03-01 00:11:50|377.36|374.96|377.73|375.33|377.73|375.33|377.36|374.96|0
1646093520000|2022-03-01 00:12:00|377.48|375.08|376.99|374.59|377.48|375.08|376.99|374.59|0
1646093530000|2022-03-01 00:12:10|377.24|374.84|377.24|374.84|377.24|374.84|377.24|374.84|0
1646093540000|2022-03-01 00:12:20|376.99|374.59|376.99|374.59|376.99|374.59|376.99|374.59|0
1646093550000|2022-03-01 00:12:30|377.12|374.72|376.49|374.09|377.24|374.84|376.49|374.09|0
1646093560000|2022-03-01 00:12:40|377.73|375.33|378.23|375.83|378.23|375.83|377.73|375.33|0
1646093580000|2022-03-01 00:13:00|378.48|376.08|378.36|375.96|378.48|376.08|378.36|375.96|0
1646093590000|2022-03-01 00:13:10|378.48|376.08|378.72|376.32|378.72|376.32|378.48|376.08|0
1646093600000|2022-03-01 00:13:20|378.48|376.08|378.48|376.08|378.48|376.08|378.48|376.08|0
1646093610000|2022-03-01 00:13:30|377.73|375.33|377.98|375.58|377.98|375.58|377.61|375.21|0
1646093620000|2022-03-01 00:13:40|377.86|375.46|377.86|375.46|377.98|375.58|377.86|375.46|0
1646093630000|2022-03-01 00:13:50|377.61|375.21|377.12|374.72|377.61|375.21|377.12|374.72|0
1646093640000|2022-03-01 00:14:00|376.99|374.59|376.87|374.47|376.99|374.59|376.87|374.47|0
1646093650000|2022-03-01 00:14:10|376.99|374.59|377.24|374.84|377.24|374.84|376.99|374.59|0
1646093660000|2022-03-01 00:14:20|377.12|374.72|376.99|374.59|377.12|374.72|376.99|374.59|0
1646093670000|2022-03-01 00:14:30|376.87|374.47|376.49|374.09|376.87|374.47|376.49|374.09|0
1646093680000|2022-03-01 00:14:40|376.37|373.97|376.24|373.84|376.37|373.97|376.13|373.73|0
1646093690000|2022-03-01 00:14:50|375.75|373.35|376.24|373.84|376.24|373.84|375.75|373.35|0
1646093700000|2022-03-01 00:15:00|376|373.6|376|373.6|376.24|373.84|376|373.6|0
1646093710000|2022-03-01 00:15:10|375.75|373.35|375.75|373.35|375.75|373.35|375.75|373.35|0
1646093720000|2022-03-01 00:15:20|374.64|372.24|372.78|370.38|374.64|372.24|372.78|370.38|0
1646093730000|2022-03-01 00:15:30|373.02|370.62|373.02|370.62|373.15|370.75|372.78|370.38|0
1646093740000|2022-03-01 00:15:40|373.77|371.37|373.27|370.87|373.9|371.5|373.27|370.87|0
1646093750000|2022-03-01 00:15:50|373.77|371.37|373.77|371.37|374.51|372.11|373.77|371.37|0
1646093760000|2022-03-01 00:16:00|373.27|370.87|373.02|370.62|373.27|370.87|373.02|370.62|0
1646093770000|2022-03-01 00:16:10|372.78|370.38|374.26|371.86|374.26|371.86|372.78|370.38|0
1646093780000|2022-03-01 00:16:20|373.89|371.49|372.78|370.38|373.89|371.49|372.78|370.38|0
1646093790000|2022-03-01 00:16:30|373.02|370.62|373.15|370.75|373.27|370.87|373.02|370.62|0
1646093800000|2022-03-01 00:16:40|373.27|370.87|374.64|372.24|374.76|372.36|373.27|370.87|0
1646093810000|2022-03-01 00:16:50|374.51|372.11|374.51|372.11|374.51|372.11|374.26|371.86|0
1646093820000|2022-03-01 00:17:00|374.64|372.24|375|372.6|375|372.6|374.64|372.24|0
1646093830000|2022-03-01 00:17:10|375.13|372.73|375|372.6|375.38|372.98|375|372.6|0
1646093840000|2022-03-01 00:17:20|374.51|372.11|374.26|371.86|374.51|372.11|374.26|371.86|0
1646093850000|2022-03-01 00:17:30|374.51|372.11|373.77|371.37|374.51|372.11|373.77|371.37|0
1646093860000|2022-03-01 00:17:40|373.89|371.49|374.01|371.61|374.01|371.61|373.89|371.49|0
1646093870000|2022-03-01 00:17:50|374.14|371.74|373.89|371.49|374.14|371.74|373.77|371.37|0
1646093880000|2022-03-01 00:18:00|373.27|370.87|373.27|370.87|373.52|371.12|373.27|370.87|0
1646093890000|2022-03-01 00:18:10|373.4|371|373.27|370.87|373.52|371.12|373.27|370.87|0
1646093900000|2022-03-01 00:18:20|373.52|371.12|373.52|371.12|373.65|371.25|373.52|371.12|0
1646093910000|2022-03-01 00:18:30|373.4|371|373.4|371|373.4|371|373.27|370.87|0
1646093920000|2022-03-01 00:18:40|373.27|370.87|373.52|371.12|373.52|371.12|373.27|370.87|0
1646093930000|2022-03-01 00:18:50|373.65|371.25|373.52|371.12|373.65|371.25|373.52|371.12|0
1646093940000|2022-03-01 00:19:00|373.65|371.25|373.89|371.49|373.89|371.49|373.52|371.12|0
1646093950000|2022-03-01 00:19:10|374.14|371.74|374.39|371.99|374.39|371.99|374.14|371.74|0
1646093960000|2022-03-01 00:19:20|374.51|372.11|375.5|373.1|375.5|373.1|374.51|372.11|0
1646093970000|2022-03-01 00:19:30|375.38|372.98|374.89|372.49|375.5|373.1|374.89|372.49|0
1646093980000|2022-03-01 00:19:40|374.76|372.36|374.64|372.24|374.76|372.36|374.51|372.11|0
1646093990000|2022-03-01 00:19:50|374.51|372.11|374.26|371.86|374.51|372.11|374.26|371.86|0
1646094000000|2022-03-01 00:20:00|374.51|372.11|374.14|371.74|374.51|372.11|374.14|371.74|0
1646094010000|2022-03-01 00:20:10|374.39|371.99|374.51|372.11|374.64|372.24|374.39|371.99|0
1646094020000|2022-03-01 00:20:20|374.39|371.99|374.39|371.99|374.39|371.99|374.39|371.99|0
1646094030000|2022-03-01 00:20:30|374.26|371.86|374.26|371.86|374.26|371.86|373.89|371.49|0
1646094040000|2022-03-01 00:20:40|374.39|371.99|374.76|372.36|374.76|372.36|374.39|371.99|0
1646094050000|2022-03-01 00:20:50|375.38|372.98|375.5|373.1|375.5|373.1|375.38|372.98|0
1646094060000|2022-03-01 00:21:00|375.25|372.85|374.89|372.49|375.25|372.85|374.89|372.49|0
1646094070000|2022-03-01 00:21:10|375.13|372.73|374.51|372.11|375.13|372.73|374.51|372.11|0
1646094080000|2022-03-01 00:21:20|374.26|371.86|375.13|372.73|375.13|372.73|374.26|371.86|0
1646094090000|2022-03-01 00:21:30|375.25|372.85|376|373.6|376|373.6|375.25|372.85|0
1646094100000|2022-03-01 00:21:40|375.75|373.35|375.25|372.85|375.75|373.35|375.25|372.85|0
1646094110000|2022-03-01 00:21:50|375.38|372.98|375.38|372.98|375.5|373.1|375.38|372.98|0
1646094120000|2022-03-01 00:22:00|375.25|372.85|374.64|372.24|375.25|372.85|374.51|372.11|0
1646094130000|2022-03-01 00:22:10|374.51|372.11|374.64|372.24|374.64|372.24|374.51|372.11|0
1646094140000|2022-03-01 00:22:20|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1646094150000|2022-03-01 00:22:30|374.89|372.49|374.76|372.36|374.89|372.49|374.76|372.36|0
1646094160000|2022-03-01 00:22:40|374.51|372.11|374.51|372.11|374.51|372.11|374.39|371.99|0
1646094170000|2022-03-01 00:22:50|374.76|372.36|374.89|372.49|375|372.6|374.76|372.36|0
1646094180000|2022-03-01 00:23:00|375.63|373.23|375.75|373.35|375.75|373.35|375.63|373.23|0
1646094190000|2022-03-01 00:23:10|375.88|373.48|376.37|373.97|376.37|373.97|375.88|373.48|0
1646094200000|2022-03-01 00:23:20|376.99|374.59|377.61|375.21|377.61|375.21|376.99|374.59|0
1646094210000|2022-03-01 00:23:30|377.12|374.72|377.36|374.96|377.48|375.08|377.12|374.72|0
1646094220000|2022-03-01 00:23:40|376.87|374.47|376.87|374.47|376.99|374.59|376.74|374.34|0
1646094230000|2022-03-01 00:23:50|376.49|374.09|376.62|374.22|376.74|374.34|376.49|374.09|0
1646094240000|2022-03-01 00:24:00|376.49|374.09|376.99|374.59|376.99|374.59|376.49|374.09|0
1646094250000|2022-03-01 00:24:10|376.74|374.34|376.24|373.84|376.74|374.34|376.24|373.84|0
1646094260000|2022-03-01 00:24:20|376.49|374.09|376.49|374.09|376.49|374.09|376.49|374.09|0
1646094270000|2022-03-01 00:24:30|376.12|373.72|376|373.6|376.12|373.72|376|373.6|0
1646094280000|2022-03-01 00:24:40|376.24|373.84|376.49|374.09|376.62|374.22|376.24|373.84|0
1646094290000|2022-03-01 00:24:50|376.37|373.97|376.37|373.97|376.49|374.09|376.37|373.97|0
1646094300000|2022-03-01 00:25:00|376.74|374.34|376.87|374.47|376.87|374.47|376.74|374.34|0
1646094310000|2022-03-01 00:25:10|376.37|373.97|376.87|374.47|376.87|374.47|376.37|373.97|0
1646094320000|2022-03-01 00:25:20|376.74|374.34|376.74|374.34|376.87|374.47|376.74|374.34|0
1646094330000|2022-03-01 00:25:30|376.87|374.47|376.24|373.84|376.87|374.47|376.24|373.84|0
1646094340000|2022-03-01 00:25:40|375.88|373.48|375.88|373.48|375.88|373.48|375.88|373.48|0
1646094350000|2022-03-01 00:25:50|376|373.6|376.37|373.97|376.37|373.97|376|373.6|0
1646094360000|2022-03-01 00:26:00|376.49|374.09|375.75|373.35|376.62|374.22|375.75|373.35|0
1646094370000|2022-03-01 00:26:10|375.25|372.85|374.89|372.49|375.25|372.85|374.89|372.49|0
1646094380000|2022-03-01 00:26:20|375.5|373.1|375.13|372.73|375.5|373.1|375.13|372.73|0
1646094390000|2022-03-01 00:26:30|375.25|372.85|375.5|373.1|375.75|373.35|375.25|372.85|0
1646094400000|2022-03-01 00:26:40|375.38|372.98|375.75|373.35|375.75|373.35|375.38|372.98|0
1646094410000|2022-03-01 00:26:50|375.63|373.23|375.25|372.85|375.63|373.23|375.13|372.73|0
1646094420000|2022-03-01 00:27:00|375|372.6|374.89|372.49|375.25|372.85|374.89|372.49|0
1646094430000|2022-03-01 00:27:10|375.25|372.85|375.38|372.98|375.38|372.98|375.13|372.73|0
1646094440000|2022-03-01 00:27:20|375.5|373.1|375.5|373.1|375.5|373.1|375.38|372.98|0
1646094450000|2022-03-01 00:27:30|375.63|373.23|375.38|372.98|375.63|373.23|375.38|372.98|0
1646094470000|2022-03-01 00:27:50|375|372.6|374.76|372.36|375|372.6|374.76|372.36|0
1646094480000|2022-03-01 00:28:00|375|372.6|374.89|372.49|375|372.6|374.76|372.36|0
1646094490000|2022-03-01 00:28:10|374.76|372.36|374.64|372.24|374.76|372.36|374.64|372.24|0
1646094500000|2022-03-01 00:28:20|374.76|372.36|375.13|372.73|375.38|372.98|374.76|372.36|0
1646094510000|2022-03-01 00:28:30|375.25|372.85|375.38|372.98|375.38|372.98|375.25|372.85|0
1646094520000|2022-03-01 00:28:40|375.88|373.48|375.5|373.1|375.88|373.48|375.5|373.1|0
1646094540000|2022-03-01 00:29:00|375.75|373.35|375.25|372.85|375.75|373.35|375.25|372.85|0
1646094550000|2022-03-01 00:29:10|375.13|372.73|375|372.6|375.13|372.73|375|372.6|0
1646094560000|2022-03-01 00:29:20|375.25|372.85|375.25|372.85|375.25|372.85|375.25|372.85|0
1646094590000|2022-03-01 00:29:50|374.76|372.36|374.76|372.36|374.76|372.36|374.76|372.36|0
1646094600000|2022-03-01 00:30:00|374.89|372.49|374.51|372.11|374.89|372.49|374.51|372.11|0
1646094610000|2022-03-01 00:30:10|374.64|372.24|374.39|371.99|374.76|372.36|374.39|371.99|0
1646094620000|2022-03-01 00:30:20|374.26|371.86|374.26|371.86|374.26|371.86|374.01|371.61|0
1646094630000|2022-03-01 00:30:30|374.76|372.36|375.5|373.1|375.5|373.1|374.76|372.36|0
1646094640000|2022-03-01 00:30:40|376|373.6|376.99|374.59|376.99|374.59|376|373.6|0
1646094650000|2022-03-01 00:30:50|377.12|374.72|376.99|374.59|377.12|374.72|376.99|374.59|0
1646094660000|2022-03-01 00:31:00|377.23|374.83|377.23|374.83|377.36|374.96|377.12|374.72|0
1646094670000|2022-03-01 00:31:10|377.48|375.08|377.86|375.46|377.86|375.46|377.48|375.08|0
1646094680000|2022-03-01 00:31:20|377.98|375.58|377.48|375.08|377.98|375.58|377.48|375.08|0
1646094690000|2022-03-01 00:31:30|377.23|374.83|377.23|374.83|377.23|374.83|377.12|374.72|0
1646094700000|2022-03-01 00:31:40|376.99|374.59|377.23|374.83|377.23|374.83|376.99|374.59|0
1646094720000|2022-03-01 00:32:00|377.12|374.72|377.73|375.33|377.73|375.33|377.12|374.72|0
1646094730000|2022-03-01 00:32:10|377.48|375.08|377.12|374.72|377.48|375.08|377.12|374.72|0
1646094740000|2022-03-01 00:32:20|376.99|374.59|376.99|374.59|376.99|374.59|376.99|374.59|0
1646094750000|2022-03-01 00:32:30|376.74|374.34|376.74|374.34|376.99|374.59|376.74|374.34|0
1646094760000|2022-03-01 00:32:40|376.49|374.09|376.62|374.22|376.74|374.34|376.49|374.09|0
1646094770000|2022-03-01 00:32:50|376.99|374.59|377.23|374.83|377.23|374.83|376.99|374.59|0
1646094780000|2022-03-01 00:33:00|377.36|374.96|376.74|374.34|377.36|374.96|376.74|374.34|0
1646094790000|2022-03-01 00:33:10|376.49|374.09|376.37|373.97|376.49|374.09|376.37|373.97|0
1646094800000|2022-03-01 00:33:20|376.24|373.84|376.62|374.22|376.62|374.22|376.24|373.84|0
1646094810000|2022-03-01 00:33:30|376.49|374.09|376.62|374.22|376.62|374.22|376.37|373.97|0
1646094820000|2022-03-01 00:33:40|376.74|374.34|377.23|374.83|377.23|374.83|376.74|374.34|0
1646094830000|2022-03-01 00:33:50|377.73|375.33|377.86|375.46|377.86|375.46|377.73|375.33|0
1646094840000|2022-03-01 00:34:00|377.73|375.33|377.98|375.58|377.98|375.58|377.73|375.33|0
1646094850000|2022-03-01 00:34:10|377.86|375.46|377.98|375.58|377.98|375.58|377.86|375.46|0
1646094860000|2022-03-01 00:34:20|377.86|375.46|377.98|375.58|377.98|375.58|377.73|375.33|0
1646094870000|2022-03-01 00:34:30|377.61|375.21|377.23|374.83|377.61|375.21|377.12|374.72|0
1646094880000|2022-03-01 00:34:40|377.48|375.08|377.48|375.08|377.61|375.21|377.48|375.08|0
1646094890000|2022-03-01 00:34:50|377.23|374.83|377.36|374.96|377.36|374.96|377.23|374.83|0
1646094900000|2022-03-01 00:35:00|377.12|374.72|376.99|374.59|377.12|374.72|376.99|374.59|0
1646094910000|2022-03-01 00:35:10|376.74|374.34|376.99|374.59|376.99|374.59|376.74|374.34|0
1646094920000|2022-03-01 00:35:20|376.74|374.34|376.87|374.47|376.87|374.47|376.74|374.34|0
1646094930000|2022-03-01 00:35:30|376.99|374.59|377.48|375.08|377.48|375.08|376.99|374.59|0
1646094940000|2022-03-01 00:35:40|377.73|375.33|377.73|375.33|377.73|375.33|377.73|375.33|0
1646094950000|2022-03-01 00:35:50|377.48|375.08|377.61|375.21|377.61|375.21|377.48|375.08|0
1646094960000|2022-03-01 00:36:00|377.48|375.08|377.61|375.21|377.73|375.33|377.48|375.08|0
1646094970000|2022-03-01 00:36:10|377.73|375.33|377.73|375.33|377.73|375.33|377.73|375.33|0
1646094980000|2022-03-01 00:36:20|377.86|375.46|377.73|375.33|377.86|375.46|377.73|375.33|0
1646094990000|2022-03-01 00:36:30|378.11|375.71|377.98|375.58|378.11|375.71|377.98|375.58|0
1646095000000|2022-03-01 00:36:40|377.86|375.46|377.73|375.33|377.86|375.46|377.73|375.33|0
1646095010000|2022-03-01 00:36:50|378.23|375.83|378.11|375.71|378.23|375.83|378.11|375.71|0
1646095020000|2022-03-01 00:37:00|378.23|375.83|378.47|376.07|378.47|376.07|378.23|375.83|0
1646095040000|2022-03-01 00:37:20|378.23|375.83|378.47|376.07|378.47|376.07|377.98|375.58|0
1646095050000|2022-03-01 00:37:30|378.23|375.83|378.11|375.71|378.23|375.83|378.11|375.71|0
1646095060000|2022-03-01 00:37:40|378.23|375.83|378.23|375.83|378.47|376.07|378.23|375.83|0
1646095080000|2022-03-01 00:38:00|377.98|375.58|377.48|375.08|377.98|375.58|377.23|374.83|0
1646095090000|2022-03-01 00:38:10|377.73|375.33|378.23|375.83|378.23|375.83|377.73|375.33|0
1646095100000|2022-03-01 00:38:20|378.11|375.71|377.61|375.21|378.11|375.71|377.61|375.21|0
1646095110000|2022-03-01 00:38:30|377.48|375.08|376.49|374.09|377.48|375.08|376.49|374.09|0
1646095120000|2022-03-01 00:38:40|376.37|373.97|376.49|374.09|376.49|374.09|376.24|373.84|0
1646095130000|2022-03-01 00:38:50|376.99|374.59|377.48|375.08|377.48|375.08|376.99|374.59|0
1646095140000|2022-03-01 00:39:00|377.23|374.83|377.23|374.83|377.23|374.83|377.23|374.83|0
1646095150000|2022-03-01 00:39:10|377.48|375.08|376.99|374.59|377.48|375.08|376.99|374.59|0
1646095160000|2022-03-01 00:39:20|377.23|374.83|377.36|374.96|377.36|374.96|376.99|374.59|0
1646095170000|2022-03-01 00:39:30|377.23|374.83|377.48|375.08|377.48|375.08|377.23|374.83|0
1646095180000|2022-03-01 00:39:40|377.73|375.33|378.47|376.07|378.47|376.07|377.73|375.33|0
1646095190000|2022-03-01 00:39:50|378.97|376.57|378.23|375.83|378.97|376.57|377.98|375.58|0
1646095200000|2022-03-01 00:40:00|377.98|375.58|377.48|375.08|377.98|375.58|377.48|375.08|0
1646095210000|2022-03-01 00:40:10|377.73|375.33|377.86|375.46|377.86|375.46|377.73|375.33|0
1646095220000|2022-03-01 00:40:20|377.98|375.58|377.86|375.46|378.23|375.83|377.86|375.46|0
1646095230000|2022-03-01 00:40:30|377.98|375.58|377.86|375.46|377.98|375.58|377.86|375.46|0
1646095240000|2022-03-01 00:40:40|377.73|375.33|377.48|375.08|377.73|375.33|377.48|375.08|0
1646095260000|2022-03-01 00:41:00|377.36|374.96|377.48|375.08|377.48|375.08|377.23|374.83|0
1646095270000|2022-03-01 00:41:10|377.23|374.83|376.99|374.59|377.23|374.83|376.99|374.59|0
1646095280000|2022-03-01 00:41:20|376.87|374.47|376.49|374.09|376.87|374.47|376.49|374.09|0
1646095290000|2022-03-01 00:41:30|376.24|373.84|375.99|373.59|376.24|373.84|375.99|373.59|0
1646095310000|2022-03-01 00:41:50|376.49|374.09|376.99|374.59|376.99|374.59|376.49|374.09|0
1646095320000|2022-03-01 00:42:00|376.74|374.34|377.36|374.96|377.36|374.96|376.74|374.34|0
1646095330000|2022-03-01 00:42:10|377.23|374.83|377.23|374.83|377.23|374.83|377.11|374.71|0
1646095340000|2022-03-01 00:42:20|377.11|374.71|376.87|374.47|377.11|374.71|376.87|374.47|0
1646095350000|2022-03-01 00:42:30|376.74|374.34|376.74|374.34|376.74|374.34|376.74|374.34|0
1646095360000|2022-03-01 00:42:40|376.87|374.47|376.74|374.34|376.87|374.47|376.74|374.34|0
1646095370000|2022-03-01 00:42:50|376.99|374.59|376.49|374.09|376.99|374.59|376.49|374.09|0
1646095380000|2022-03-01 00:43:00|377.11|374.71|378.72|376.32|378.72|376.32|377.11|374.71|0
1646095390000|2022-03-01 00:43:10|378.85|376.45|378.23|375.83|378.97|376.57|378.11|375.71|0
1646095400000|2022-03-01 00:43:20|378.35|375.95|378.23|375.83|378.47|376.07|378.23|375.83|0
1646095410000|2022-03-01 00:43:30|379.22|376.82|379.47|377.07|379.47|377.07|378.97|376.57|0
1646095420000|2022-03-01 00:43:40|379.59|377.19|380.21|377.81|380.21|377.81|379.59|377.19|0
1646095430000|2022-03-01 00:43:50|379.96|377.56|380.21|377.81|380.21|377.81|379.96|377.56|0
1646095440000|2022-03-01 00:44:00|379.96|377.56|379.96|377.56|379.96|377.56|379.96|377.56|0
1646095450000|2022-03-01 00:44:10|379.47|377.07|379.1|376.7|379.47|377.07|378.97|376.57|0
1646095460000|2022-03-01 00:44:20|379.22|376.82|379.47|377.07|379.47|377.07|379.22|376.82|0
1646095470000|2022-03-01 00:44:30|379.59|377.19|379.22|376.82|379.59|377.19|378.97|376.57|0
1646095480000|2022-03-01 00:44:40|379.47|377.07|379.47|377.07|379.47|377.07|379.35|376.95|0
1646095490000|2022-03-01 00:44:50|379.71|377.31|379.47|377.07|379.71|377.31|379.47|377.07|0
1646095500000|2022-03-01 00:45:00|379.35|376.95|379.59|377.19|379.59|377.19|379.35|376.95|0
1646095510000|2022-03-01 00:45:10|379.71|377.31|379.71|377.31|379.96|377.56|379.71|377.31|0
1646095520000|2022-03-01 00:45:20|379.47|377.07|379.47|377.07|379.47|377.07|379.47|377.07|0
1646095530000|2022-03-01 00:45:30|379.59|377.19|379.96|377.56|379.96|377.56|379.59|377.19|0
1646095540000|2022-03-01 00:45:40|380.46|378.06|380.71|378.31|380.71|378.31|380.46|378.06|0
1646095550000|2022-03-01 00:45:50|380.21|377.81|380.34|377.94|380.34|377.94|380.21|377.81|0
1646095560000|2022-03-01 00:46:00|380.21|377.81|379.1|376.7|380.21|377.81|379.1|376.7|0
1646095570000|2022-03-01 00:46:10|379.22|376.82|379.84|377.44|379.84|377.44|379.22|376.82|0
1646095580000|2022-03-01 00:46:20|379.96|377.56|379.96|377.56|379.96|377.56|379.84|377.44|0
1646095590000|2022-03-01 00:46:30|380.21|377.81|381.45|379.05|381.45|379.05|380.21|377.81|0
1646095600000|2022-03-01 00:46:40|381.7|379.3|382.44|380.04|382.44|380.04|381.7|379.3|0
1646095610000|2022-03-01 00:46:50|382.32|379.92|382.69|380.29|382.69|380.29|382.19|379.79|0
1646095620000|2022-03-01 00:47:00|382.19|379.79|382.44|380.04|382.44|380.04|382.19|379.79|0
1646095630000|2022-03-01 00:47:10|382.32|379.92|382.19|379.79|382.44|380.04|382.19|379.79|0
1646095640000|2022-03-01 00:47:20|382.44|380.04|383.19|380.79|383.19|380.79|382.44|380.04|0
1646095650000|2022-03-01 00:47:30|382.94|380.54|384.18|381.78|384.18|381.78|382.94|380.54|0
1646095660000|2022-03-01 00:47:40|383.93|381.53|383.93|381.53|384.18|381.78|383.93|381.53|0
1646095670000|2022-03-01 00:47:50|384.18|381.78|384.43|382.03|384.43|382.03|384.18|381.78|0
1646095680000|2022-03-01 00:48:00|384.67|382.27|384.67|382.27|384.92|382.52|384.67|382.27|0
1646095690000|2022-03-01 00:48:10|384.92|382.52|384.92|382.52|384.92|382.52|384.67|382.27|0
1646095700000|2022-03-01 00:48:20|384.67|382.27|384.18|381.78|384.67|382.27|384.18|381.78|0
1646095710000|2022-03-01 00:48:30|383.93|381.53|383.68|381.28|383.93|381.53|383.43|381.03|0
1646095720000|2022-03-01 00:48:40|383.93|381.53|383.81|381.41|383.93|381.53|383.81|381.41|0
1646095730000|2022-03-01 00:48:50|384.43|382.03|384.92|382.52|384.92|382.52|384.43|382.03|0
1646095740000|2022-03-01 00:49:00|385.17|382.77|385.42|383.02|385.42|383.02|385.17|382.77|0
1646095750000|2022-03-01 00:49:10|385.3|382.9|385.67|383.27|385.67|383.27|385.17|382.77|0
1646095760000|2022-03-01 00:49:20|386.41|384.01|386.41|384.01|386.41|384.01|386.16|383.76|0
1646095770000|2022-03-01 00:49:30|386.91|384.51|386.41|384.01|386.91|384.51|386.41|384.01|0
1646095780000|2022-03-01 00:49:40|387.65|385.25|388.4|386|388.4|386|387.65|385.25|0
1646095790000|2022-03-01 00:49:50|388.89|386.49|388.03|385.63|388.89|386.49|388.03|385.63|0
1646095800000|2022-03-01 00:50:00|388.15|385.75|387.16|384.76|388.15|385.75|387.16|384.76|0
1646095810000|2022-03-01 00:50:10|386.91|384.51|387.4|385|387.4|385|386.91|384.51|0
1646095820000|2022-03-01 00:50:20|387.29|384.89|387.29|384.89|387.29|384.89|387.16|384.76|0
1646095830000|2022-03-01 00:50:30|387.16|384.76|387.4|385|387.65|385.25|387.16|384.76|0
1646095840000|2022-03-01 00:50:40|386.66|384.26|386.66|384.26|386.66|384.26|386.41|384.01|0
1646095850000|2022-03-01 00:50:50|386.91|384.51|386.41|384.01|386.91|384.51|386.41|384.01|0
1646095860000|2022-03-01 00:51:00|386.16|383.76|386.91|384.51|387.16|384.76|386.16|383.76|0
1646095870000|2022-03-01 00:51:10|386.54|384.14|386.16|383.76|386.54|384.14|386.16|383.76|0
1646095880000|2022-03-01 00:51:20|386.29|383.89|385.92|383.52|386.29|383.89|385.92|383.52|0
1646095890000|2022-03-01 00:51:30|385.67|383.27|384.67|382.27|385.67|383.27|384.67|382.27|0
1646095900000|2022-03-01 00:51:40|384.18|381.78|384.67|382.27|384.67|382.27|384.18|381.78|0
1646095910000|2022-03-01 00:51:50|384.92|382.52|385.05|382.65|385.05|382.65|384.92|382.52|0
1646095920000|2022-03-01 00:52:00|385.17|382.77|383.93|381.53|385.17|382.77|383.93|381.53|0
1646095930000|2022-03-01 00:52:10|383.68|381.28|383.93|381.53|384.18|381.78|383.68|381.28|0
1646095940000|2022-03-01 00:52:20|383.68|381.28|385.05|382.65|385.05|382.65|383.68|381.28|0
1646095950000|2022-03-01 00:52:30|385.17|382.77|385.05|382.65|385.17|382.77|385.05|382.65|0
1646095960000|2022-03-01 00:52:40|384.92|382.52|385.17|382.77|385.17|382.77|384.92|382.52|0
1646095970000|2022-03-01 00:52:50|384.43|382.03|384.31|381.91|384.43|382.03|384.18|381.78|0
1646095980000|2022-03-01 00:53:00|383.93|381.53|383.93|381.53|383.93|381.53|383.93|381.53|0
1646095990000|2022-03-01 00:53:10|384.18|381.78|384.06|381.66|384.18|381.78|384.06|381.66|0
1646096000000|2022-03-01 00:53:20|384.18|381.78|384.18|381.78|384.43|382.03|384.18|381.78|0
1646096010000|2022-03-01 00:53:30|384.43|382.03|385.05|382.65|385.05|382.65|384.43|382.03|0
1646096020000|2022-03-01 00:53:40|385.55|383.15|385.42|383.02|385.8|383.4|385.42|383.02|0
1646096030000|2022-03-01 00:53:50|385.17|382.77|385.42|383.02|385.8|383.4|385.17|382.77|0
1646096040000|2022-03-01 00:54:00|385.55|383.15|384.92|382.52|385.55|383.15|384.92|382.52|0
1646096050000|2022-03-01 00:54:10|384.67|382.27|384.18|381.78|384.92|382.52|384.18|381.78|0
1646096060000|2022-03-01 00:54:20|383.93|381.53|384.18|381.78|384.18|381.78|383.93|381.53|0
1646096070000|2022-03-01 00:54:30|383.93|381.53|383.19|380.79|383.93|381.53|383.19|380.79|0
1646096080000|2022-03-01 00:54:40|383.43|381.03|383.56|381.16|383.56|381.16|383.31|380.91|0
1646096090000|2022-03-01 00:54:50|383.93|381.53|384.18|381.78|384.18|381.78|383.93|381.53|0
1646096100000|2022-03-01 00:55:00|383.93|381.53|384.31|381.91|384.31|381.91|383.93|381.53|0
1646096110000|2022-03-01 00:55:10|383.43|381.03|383.19|380.79|383.68|381.28|383.19|380.79|0
1646096120000|2022-03-01 00:55:20|383.07|380.67|382.44|380.04|383.19|380.79|382.44|380.04|0
1646096130000|2022-03-01 00:55:30|383.19|380.79|382.94|380.54|383.19|380.79|382.94|380.54|0
1646096140000|2022-03-01 00:55:40|383.19|380.79|382.94|380.54|383.19|380.79|382.94|380.54|0
1646096150000|2022-03-01 00:55:50|382.69|380.29|383.43|381.03|383.43|381.03|382.69|380.29|0
1646096160000|2022-03-01 00:56:00|382.44|380.04|382.44|380.04|382.69|380.29|382.44|380.04|0
1646096170000|2022-03-01 00:56:10|381.94|379.54|382.19|379.79|382.19|379.79|381.94|379.54|0
1646096180000|2022-03-01 00:56:20|382.44|380.04|382.94|380.54|382.94|380.54|382.44|380.04|0
1646096190000|2022-03-01 00:56:30|382.44|380.04|382.69|380.29|382.69|380.29|382.44|380.04|0
1646096200000|2022-03-01 00:56:40|382.57|380.17|382.57|380.17|382.94|380.54|382.44|380.04|0
1646096210000|2022-03-01 00:56:50|381.94|379.54|381.83|379.43|381.94|379.54|381.7|379.3|0
1646096220000|2022-03-01 00:57:00|381.7|379.3|381.45|379.05|381.94|379.54|381.45|379.05|0
1646096230000|2022-03-01 00:57:10|381.7|379.3|382.44|380.04|382.44|380.04|381.7|379.3|0
1646096240000|2022-03-01 00:57:20|381.94|379.54|381.94|379.54|381.94|379.54|381.7|379.3|0
1646096250000|2022-03-01 00:57:30|382.19|379.79|382.19|379.79|382.44|380.04|382.19|379.79|0
1646096260000|2022-03-01 00:57:40|382.32|379.92|382.44|380.04|382.44|380.04|382.19|379.79|0
1646096270000|2022-03-01 00:57:50|381.7|379.3|381.94|379.54|382.07|379.67|381.7|379.3|0
1646096280000|2022-03-01 00:58:00|381.45|379.05|381.94|379.54|381.94|379.54|381.45|379.05|0
1646096290000|2022-03-01 00:58:10|381.83|379.43|381.7|379.3|381.94|379.54|381.7|379.3|0
1646096300000|2022-03-01 00:58:20|382.44|380.04|382.57|380.17|382.82|380.42|382.44|380.04|0
1646096310000|2022-03-01 00:58:30|382.82|380.42|383.43|381.03|383.43|381.03|382.69|380.29|0
1646096320000|2022-03-01 00:58:40|382.57|380.17|382.32|379.92|382.57|380.17|382.19|379.79|0
1646096330000|2022-03-01 00:58:50|382.44|380.04|382.19|379.79|382.44|380.04|382.19|379.79|0
1646096340000|2022-03-01 00:59:00|382.32|379.92|382.19|379.79|382.44|380.04|382.19|379.79|0
1646096350000|2022-03-01 00:59:10|382.32|379.92|381.83|379.43|382.32|379.92|381.83|379.43|0
1646096360000|2022-03-01 00:59:20|381.7|379.3|381.7|379.3|381.94|379.54|381.7|379.3|0
1646096370000|2022-03-01 00:59:30|381.2|378.8|381.2|378.8|381.45|379.05|381.2|378.8|0
1646096380000|2022-03-01 00:59:40|381.33|378.93|381.94|379.54|381.94|379.54|381.33|378.93|0
1646096390000|2022-03-01 00:59:50|381.7|379.3|382.19|379.79|382.19|379.79|381.7|379.3|0
1646096400000|2022-03-01 01:00:00|382.07|379.67|381.7|379.3|382.07|379.67|381.45|379.05|0
1646096410000|2022-03-01 01:00:10|382.07|379.67|382.07|379.67|382.19|379.79|382.07|379.67|0
1646096420000|2022-03-01 01:00:20|381.7|379.3|381.2|378.8|381.94|379.54|381.2|378.8|0
1646096430000|2022-03-01 01:00:30|381.7|379.3|382.94|380.54|382.94|380.54|381.7|379.3|0
1646096440000|2022-03-01 01:00:40|383.43|381.03|383.93|381.53|384.06|381.66|383.43|381.03|0
1646096450000|2022-03-01 01:00:50|383.81|381.41|382.82|380.42|383.81|381.41|382.82|380.42|0
1646096460000|2022-03-01 01:01:00|382.19|379.79|382.19|379.79|382.32|379.92|382.19|379.79|0
1646096470000|2022-03-01 01:01:10|381.7|379.3|380.95|378.55|381.7|379.3|380.95|378.55|0
1646096480000|2022-03-01 01:01:20|380.7|378.3|380.7|378.3|380.7|378.3|380.46|378.06|0
1646096490000|2022-03-01 01:01:30|380.46|378.06|381.2|378.8|381.2|378.8|380.46|378.06|0
1646096500000|2022-03-01 01:01:40|381.08|378.68|381.33|378.93|381.33|378.93|381.08|378.68|0
1646096510000|2022-03-01 01:01:50|381.2|378.8|381.2|378.8|381.2|378.8|380.95|378.55|0
1646096520000|2022-03-01 01:02:00|380.7|378.3|381.7|379.3|381.7|379.3|380.7|378.3|0
1646096530000|2022-03-01 01:02:10|381.94|379.54|381.33|378.93|381.94|379.54|381.33|378.93|0
1646096540000|2022-03-01 01:02:20|381.45|379.05|381.94|379.54|382.19|379.79|381.45|379.05|0
1646096550000|2022-03-01 01:02:30|381.83|379.43|381.58|379.18|381.83|379.43|381.58|379.18|0
1646096560000|2022-03-01 01:02:40|381.7|379.3|381.94|379.54|382.19|379.79|381.7|379.3|0
1646096570000|2022-03-01 01:02:50|382.07|379.67|382.19|379.79|382.19|379.79|382.07|379.67|0
1646096580000|2022-03-01 01:03:00|382.07|379.67|381.94|379.54|382.07|379.67|381.7|379.3|0
1646096590000|2022-03-01 01:03:10|382.19|379.79|382.07|379.67|382.19|379.79|381.7|379.3|0
1646096600000|2022-03-01 01:03:20|382.19|379.79|381.33|378.93|382.19|379.79|381.33|378.93|0
1646096610000|2022-03-01 01:03:30|381.7|379.3|381.45|379.05|381.7|379.3|381.45|379.05|0
1646096620000|2022-03-01 01:03:40|381.7|379.3|381.7|379.3|381.7|379.3|381.7|379.3|0
1646096630000|2022-03-01 01:03:50|381.45|379.05|381.2|378.8|381.45|379.05|381.2|378.8|0
1646096640000|2022-03-01 01:04:00|380.83|378.43|380.83|378.43|380.83|378.43|380.83|378.43|0
1646096650000|2022-03-01 01:04:10|380.95|378.55|384.67|382.27|384.67|382.27|380.95|378.55|0
1646096660000|2022-03-01 01:04:20|384.92|382.52|385.3|382.9|385.3|382.9|384.92|382.52|0
1646096670000|2022-03-01 01:04:30|385.17|382.77|384.43|382.03|385.17|382.77|384.43|382.03|0
1646096680000|2022-03-01 01:04:40|384.18|381.78|382.94|380.54|384.18|381.78|382.94|380.54|0
1646096690000|2022-03-01 01:04:50|383.07|380.67|382.57|380.17|383.07|380.67|382.57|380.17|0
1646096700000|2022-03-01 01:05:00|382.44|380.04|382.32|379.92|382.69|380.29|382.32|379.92|0
1646096710000|2022-03-01 01:05:10|382.07|379.67|382.44|380.04|382.44|380.04|382.07|379.67|0
1646096720000|2022-03-01 01:05:20|382.19|379.79|382.44|380.04|382.44|380.04|382.19|379.79|0
1646096730000|2022-03-01 01:05:30|383.43|381.03|383.18|380.78|383.43|381.03|382.94|380.54|0
1646096740000|2022-03-01 01:05:40|383.07|380.67|382.44|380.04|383.07|380.67|382.44|380.04|0
1646096750000|2022-03-01 01:05:50|382.32|379.92|382.07|379.67|382.32|379.92|382.07|379.67|0
1646096760000|2022-03-01 01:06:00|381.94|379.54|382.19|379.79|382.19|379.79|381.94|379.54|0
1646096770000|2022-03-01 01:06:10|382.07|379.67|382.19|379.79|382.19|379.79|381.94|379.54|0
1646096780000|2022-03-01 01:06:20|381.94|379.54|381.94|379.54|381.94|379.54|381.94|379.54|0
1646096790000|2022-03-01 01:06:30|382.19|379.79|382.19|379.79|382.19|379.79|382.19|379.79|0
1646096800000|2022-03-01 01:06:40|382.07|379.67|382.07|379.67|382.07|379.67|382.07|379.67|0
1646096810000|2022-03-01 01:06:50|381.94|379.54|381.45|379.05|381.94|379.54|381.33|378.93|0
1646096820000|2022-03-01 01:07:00|381.33|378.93|381.33|378.93|381.33|378.93|381.33|378.93|0
1646096830000|2022-03-01 01:07:10|381.45|379.05|381.2|378.8|381.45|379.05|381.2|378.8|0
1646096840000|2022-03-01 01:07:20|379.96|377.56|379.71|377.31|379.96|377.56|378.97|376.57|0
1646096850000|2022-03-01 01:07:30|379.59|377.19|379.46|377.06|379.59|377.19|379.46|377.06|0
1646096860000|2022-03-01 01:07:40|379.71|377.31|379.46|377.06|379.71|377.31|379.46|377.06|0
1646096870000|2022-03-01 01:07:50|379.22|376.82|379.22|376.82|379.22|376.82|379.22|376.82|0
1646096880000|2022-03-01 01:08:00|378.97|376.57|378.72|376.32|378.97|376.57|378.72|376.32|0
1646096890000|2022-03-01 01:08:10|378.97|376.57|378.47|376.07|378.97|376.57|378.47|376.07|0
1646096900000|2022-03-01 01:08:20|378.72|376.32|378.47|376.07|378.72|376.32|378.47|376.07|0
1646096910000|2022-03-01 01:08:30|378.22|375.82|378.22|375.82|378.35|375.95|378.22|375.82|0
1646096920000|2022-03-01 01:08:40|378.97|376.57|379.46|377.06|379.46|377.06|378.97|376.57|0
1646096930000|2022-03-01 01:08:50|379.34|376.94|379.22|376.82|379.46|377.06|379.22|376.82|0
1646096940000|2022-03-01 01:09:00|378.97|376.57|378.97|376.57|378.97|376.57|378.97|376.57|0
1646096950000|2022-03-01 01:09:10|378.85|376.45|378.85|376.45|378.85|376.45|378.85|376.45|0
1646096960000|2022-03-01 01:09:20|378.72|376.32|379.46|377.06|379.46|377.06|378.72|376.32|0
1646096970000|2022-03-01 01:09:30|378.97|376.57|378.72|376.32|378.97|376.57|378.72|376.32|0
1646096980000|2022-03-01 01:09:40|378.22|375.82|379.46|377.06|379.46|377.06|378.22|375.82|0
1646096990000|2022-03-01 01:09:50|379.59|377.19|379.46|377.06|379.59|377.19|379.46|377.06|0
1646097000000|2022-03-01 01:10:00|379.59|377.19|379.84|377.44|379.84|377.44|379.46|377.06|0
1646097010000|2022-03-01 01:10:10|379.96|377.56|380.21|377.81|380.21|377.81|379.96|377.56|0
1646097020000|2022-03-01 01:10:20|380.09|377.69|379.71|377.31|380.21|377.81|379.71|377.31|0
1646097030000|2022-03-01 01:10:30|379.84|377.44|380.09|377.69|380.21|377.81|379.84|377.44|0
1646097040000|2022-03-01 01:10:40|380.21|377.81|379.71|377.31|380.21|377.81|379.71|377.31|0
1646097050000|2022-03-01 01:10:50|379.96|377.56|379.22|376.82|379.96|377.56|379.22|376.82|0
1646097060000|2022-03-01 01:11:00|379.46|377.06|379.22|376.82|379.46|377.06|379.22|376.82|0
1646097070000|2022-03-01 01:11:10|378.97|376.57|378.97|376.57|379.1|376.7|378.97|376.57|0
1646097080000|2022-03-01 01:11:20|379.22|376.82|379.84|377.44|379.84|377.44|379.22|376.82|0
1646097090000|2022-03-01 01:11:30|379.96|377.56|379.96|377.56|379.96|377.56|379.71|377.31|0
1646097100000|2022-03-01 01:11:40|379.59|377.19|379.71|377.31|379.71|377.31|379.59|377.19|0
1646097110000|2022-03-01 01:11:50|379.59|377.19|379.71|377.31|379.84|377.44|379.59|377.19|0
1646097120000|2022-03-01 01:12:00|379.96|377.56|380.21|377.81|380.46|378.06|379.96|377.56|0
1646097130000|2022-03-01 01:12:10|380.09|377.69|379.96|377.56|380.21|377.81|379.96|377.56|0
1646097140000|2022-03-01 01:12:20|380.09|377.69|380.21|377.81|380.21|377.81|380.09|377.69|0
1646097150000|2022-03-01 01:12:30|380.09|377.69|379.22|376.82|380.21|377.81|379.22|376.82|0
1646097160000|2022-03-01 01:12:40|379.34|376.94|379.46|377.06|379.46|377.06|379.34|376.94|0
1646097170000|2022-03-01 01:12:50|379.34|376.94|379.71|377.31|379.71|377.31|379.34|376.94|0
1646097180000|2022-03-01 01:13:00|379.46|377.06|379.46|377.06|379.46|377.06|379.34|376.94|0
1646097190000|2022-03-01 01:13:10|379.84|377.44|380.46|378.06|380.46|378.06|379.84|377.44|0
1646097200000|2022-03-01 01:13:20|380.34|377.94|380.34|377.94|380.34|377.94|380.34|377.94|0
1646097210000|2022-03-01 01:13:30|380.46|378.06|380.34|377.94|380.46|378.06|380.34|377.94|0
1646097220000|2022-03-01 01:13:40|380.21|377.81|380.34|377.94|380.34|377.94|380.21|377.81|0
1646097230000|2022-03-01 01:13:50|380.46|378.06|380.46|378.06|380.46|378.06|380.34|377.94|0
1646097240000|2022-03-01 01:14:00|379.96|377.56|379.59|377.19|379.96|377.56|379.46|377.06|0
1646097250000|2022-03-01 01:14:10|379.34|376.94|380.21|377.81|380.21|377.81|379.34|376.94|0
1646097270000|2022-03-01 01:14:30|380.34|377.94|380.09|377.69|380.46|378.06|380.09|377.69|0
1646097280000|2022-03-01 01:14:40|380.46|378.06|380.09|377.69|380.46|378.06|380.09|377.69|0
1646097290000|2022-03-01 01:14:50|379.46|377.06|379.46|377.06|379.46|377.06|379.22|376.82|0
1646097300000|2022-03-01 01:15:00|379.22|376.82|380.46|378.06|380.46|378.06|379.22|376.82|0
1646097310000|2022-03-01 01:15:10|380.7|378.3|381.7|379.3|381.7|379.3|380.7|378.3|0
1646097320000|2022-03-01 01:15:20|380.95|378.55|381.2|378.8|381.33|378.93|380.95|378.55|0
1646097330000|2022-03-01 01:15:30|381.7|379.3|381.2|378.8|381.7|379.3|381.2|378.8|0
1646097340000|2022-03-01 01:15:40|381.45|379.05|381.2|378.8|381.45|379.05|381.08|378.68|0
1646097350000|2022-03-01 01:15:50|381.08|378.68|380.46|378.06|381.08|378.68|380.46|378.06|0
1646097360000|2022-03-01 01:16:00|381.2|378.8|381.2|378.8|381.2|378.8|381.2|378.8|0
1646097370000|2022-03-01 01:16:10|380.95|378.55|380.95|378.55|380.95|378.55|380.95|378.55|0
1646097380000|2022-03-01 01:16:20|380.46|378.06|381.08|378.68|381.08|378.68|380.46|378.06|0
1646097390000|2022-03-01 01:16:30|381.7|379.3|381.7|379.3|381.82|379.42|381.7|379.3|0
1646097400000|2022-03-01 01:16:40|381.94|379.54|382.44|380.04|382.44|380.04|381.94|379.54|0
1646097410000|2022-03-01 01:16:50|382.19|379.79|381.82|379.42|382.19|379.79|381.82|379.42|0
1646097420000|2022-03-01 01:17:00|381.94|379.54|381.08|378.68|381.94|379.54|380.95|378.55|0
1646097430000|2022-03-01 01:17:10|381.45|379.05|380.95|378.55|381.45|379.05|380.95|378.55|0
1646097440000|2022-03-01 01:17:20|381.08|378.68|380.83|378.43|381.08|378.68|380.7|378.3|0
1646097450000|2022-03-01 01:17:30|381.82|379.42|380.7|378.3|381.82|379.42|380.58|378.18|0
1646097460000|2022-03-01 01:17:40|380.46|378.06|381.08|378.68|381.08|378.68|380.46|378.06|0
1646097470000|2022-03-01 01:17:50|381.2|378.8|381.33|378.93|381.33|378.93|381.2|378.8|0
1646097480000|2022-03-01 01:18:00|381.2|378.8|381.7|379.3|381.7|379.3|381.08|378.68|0
1646097490000|2022-03-01 01:18:10|381.45|379.05|381.45|379.05|381.45|379.05|381.2|378.8|0
1646097500000|2022-03-01 01:18:20|381.33|378.93|381.2|378.8|381.33|378.93|381.2|378.8|0
1646097510000|2022-03-01 01:18:30|380.7|378.3|380.7|378.3|380.95|378.55|380.7|378.3|0
1646097520000|2022-03-01 01:18:40|379.96|377.56|380.7|378.3|380.7|378.3|379.96|377.56|0
1646097530000|2022-03-01 01:18:50|380.46|378.06|380.7|378.3|380.7|378.3|380.46|378.06|0
1646097540000|2022-03-01 01:19:00|380.95|378.55|380.58|378.18|380.95|378.55|380.58|378.18|0
1646097550000|2022-03-01 01:19:10|380.46|378.06|380.95|378.55|380.95|378.55|380.46|378.06|0
1646097560000|2022-03-01 01:19:20|380.58|378.18|380.95|378.55|380.95|378.55|380.46|378.06|0
1646097570000|2022-03-01 01:19:30|381.08|378.68|380.7|378.3|381.08|378.68|380.7|378.3|0
1646097580000|2022-03-01 01:19:40|380.46|378.06|380.7|378.3|380.7|378.3|380.46|378.06|0
1646097590000|2022-03-01 01:19:50|380.46|378.06|380.58|378.18|380.58|378.18|380.34|377.94|0
1646097600000|2022-03-01 01:20:00|381.2|378.8|380.58|378.18|381.2|378.8|380.58|378.18|0
1646097610000|2022-03-01 01:20:10|380.95|378.55|380.83|378.43|380.95|378.55|380.7|378.3|0
1646097620000|2022-03-01 01:20:20|380.7|378.3|380.7|378.3|380.7|378.3|380.58|378.18|0
1646097630000|2022-03-01 01:20:30|380.34|377.94|380.7|378.3|380.7|378.3|380.34|377.94|0
1646097640000|2022-03-01 01:20:40|380.83|378.43|380.83|378.43|380.95|378.55|380.7|378.3|0
1646097650000|2022-03-01 01:20:50|380.95|378.55|380.7|378.3|380.95|378.55|380.7|378.3|0
1646097660000|2022-03-01 01:21:00|380.58|378.18|380.45|378.05|380.58|378.18|380.45|378.05|0
1646097670000|2022-03-01 01:21:10|380.21|377.81|380.21|377.81|380.21|377.81|380.21|377.81|0
1646097680000|2022-03-01 01:21:20|379.71|377.31|379.75|377.35|379.75|377.35|379.71|377.31|0
1646097690000|2022-03-01 01:21:30|379.64|377.24|379.31|376.91|379.64|377.24|379.31|376.91|0
1646097700000|2022-03-01 01:21:40|379.19|376.79|379.33|376.93|379.33|376.93|379.08|376.68|0
1646097710000|2022-03-01 01:21:50|379.08|376.68|379.38|376.98|379.38|376.98|379.08|376.68|0
1646097720000|2022-03-01 01:22:00|379.63|377.23|379.41|377.01|379.63|377.23|379.38|376.98|0
1646097730000|2022-03-01 01:22:10|379.54|377.14|379.54|377.14|379.54|377.14|379.41|377.01|0
1646097740000|2022-03-01 01:22:20|379.41|377.01|378.92|376.52|379.41|377.01|378.92|376.52|0
1646097750000|2022-03-01 01:22:30|379.29|376.89|379.16|376.76|379.29|376.89|379.04|376.64|0
1646097760000|2022-03-01 01:22:40|379.41|377.01|378.8|376.4|379.41|377.01|378.8|376.4|0
1646097770000|2022-03-01 01:22:50|378.55|376.15|378.42|376.02|378.55|376.15|378.42|376.02|0
1646097780000|2022-03-01 01:23:00|378.17|375.77|378.15|375.75|378.17|375.77|378.15|375.75|0
1646097790000|2022-03-01 01:23:10|378.39|375.99|378.03|375.63|378.39|375.99|378.03|375.63|0
1646097800000|2022-03-01 01:23:20|377.9|375.5|378.28|375.88|378.28|375.88|377.9|375.5|0
1646097810000|2022-03-01 01:23:30|378.64|376.24|378.39|375.99|378.64|376.24|378.39|375.99|0
1646097820000|2022-03-01 01:23:40|378.28|375.88|378.15|375.75|378.28|375.88|377.9|375.5|0
1646097830000|2022-03-01 01:23:50|378.39|375.99|378.52|376.12|378.52|376.12|378.39|375.99|0
1646097840000|2022-03-01 01:24:00|378.39|375.99|378.28|375.88|378.39|375.99|378.28|375.88|0
1646097850000|2022-03-01 01:24:10|378.39|375.99|378.64|376.24|378.64|376.24|378.15|375.75|0
1646097860000|2022-03-01 01:24:20|378.39|375.99|378.15|375.75|378.39|375.99|378.15|375.75|0
1646097870000|2022-03-01 01:24:30|378.28|375.88|378.39|375.99|378.39|375.99|378.28|375.88|0
1646097880000|2022-03-01 01:24:40|378.52|376.12|378.52|376.12|378.77|376.37|378.52|376.12|0
1646097890000|2022-03-01 01:24:50|378.39|375.99|378.89|376.49|378.89|376.49|378.39|375.99|0
1646097900000|2022-03-01 01:25:00|378.64|376.24|378.89|376.49|378.89|376.49|378.64|376.24|0
1646097910000|2022-03-01 01:25:10|379.02|376.62|379.14|376.74|379.38|376.98|379.02|376.62|0
1646097920000|2022-03-01 01:25:20|379.26|376.86|379.14|376.74|379.26|376.86|379.14|376.74|0
1646097930000|2022-03-01 01:25:30|379.63|377.23|379.88|377.48|379.88|377.48|379.51|377.11|0
1646097940000|2022-03-01 01:25:40|380.12|377.72|380.37|377.97|380.37|377.97|380.12|377.72|0
1646097950000|2022-03-01 01:25:50|380.12|377.72|380.01|377.61|380.12|377.72|380.01|377.61|0
1646097960000|2022-03-01 01:26:00|379.88|377.48|379.63|377.23|379.88|377.48|379.63|377.23|0
1646097970000|2022-03-01 01:26:10|379.76|377.36|380.01|377.61|380.01|377.61|379.76|377.36|0
1646097980000|2022-03-01 01:26:20|379.88|377.48|381|378.6|381|378.6|379.88|377.48|0
1646097990000|2022-03-01 01:26:30|381.11|378.71|380.62|378.22|381.11|378.71|380.5|378.1|0
1646098000000|2022-03-01 01:26:40|381.11|378.71|380.87|378.47|381.11|378.71|380.87|378.47|0
1646098010000|2022-03-01 01:26:50|380.62|378.22|381.24|378.84|381.36|378.96|380.62|378.22|0
1646098020000|2022-03-01 01:27:00|381.11|378.71|380.62|378.22|381.11|378.71|380.62|378.22|0
1646098030000|2022-03-01 01:27:10|380.37|377.97|380.01|377.61|380.37|377.97|379.88|377.48|0
1646098040000|2022-03-01 01:27:20|379.88|377.48|380.37|377.97|380.37|377.97|379.88|377.48|0
1646098050000|2022-03-01 01:27:30|380.62|378.22|380.37|377.97|380.62|378.22|380.37|377.97|0
1646098060000|2022-03-01 01:27:40|380.5|378.1|380.5|378.1|380.5|378.1|380.37|377.97|0
1646098070000|2022-03-01 01:27:50|380.62|378.22|380.62|378.22|380.62|378.22|380.5|378.1|0
1646098080000|2022-03-01 01:28:00|380.75|378.35|380.5|378.1|380.75|378.35|380.5|378.1|0
1646098090000|2022-03-01 01:28:10|380.01|377.61|380.01|377.61|380.01|377.61|380.01|377.61|0
1646098100000|2022-03-01 01:28:20|379.88|377.48|378.89|376.49|379.88|377.48|378.89|376.49|0
1646098110000|2022-03-01 01:28:30|379.02|376.62|378.89|376.49|379.02|376.62|378.52|376.12|0
1646098120000|2022-03-01 01:28:40|378.64|376.24|378.64|376.24|378.64|376.24|378.64|376.24|0
1646098130000|2022-03-01 01:28:50|378.39|375.99|378.27|375.87|378.39|375.99|378.27|375.87|0
1646098140000|2022-03-01 01:29:00|378.39|375.99|378.39|375.99|378.52|376.12|378.39|375.99|0
1646098150000|2022-03-01 01:29:10|378.52|376.12|378.15|375.75|378.64|376.24|378.15|375.75|0
1646098160000|2022-03-01 01:29:20|378.27|375.87|377.9|375.5|378.27|375.87|377.9|375.5|0
1646098170000|2022-03-01 01:29:30|377.65|375.25|377.9|375.5|378.03|375.63|377.65|375.25|0
1646098180000|2022-03-01 01:29:40|378.03|375.63|378.03|375.63|378.15|375.75|378.03|375.63|0
1646098190000|2022-03-01 01:29:50|377.9|375.5|377.78|375.38|377.9|375.5|377.78|375.38|0
1646098200000|2022-03-01 01:30:00|377.65|375.25|377.16|374.76|377.65|375.25|376.42|374.02|0
1646098210000|2022-03-01 01:30:10|377.53|375.13|376.91|374.51|377.53|375.13|376.91|374.51|0
1646098220000|2022-03-01 01:30:20|377.16|374.76|377.29|374.89|377.29|374.89|377.16|374.76|0
1646098230000|2022-03-01 01:30:30|377.16|374.76|377.04|374.64|377.16|374.76|376.91|374.51|0
1646098240000|2022-03-01 01:30:40|376.66|374.26|376.17|373.77|376.66|374.26|376.17|373.77|0
1646098250000|2022-03-01 01:30:50|376.3|373.9|376.17|373.77|376.3|373.9|376.17|373.77|0
1646098260000|2022-03-01 01:31:00|376.05|373.65|376.42|374.02|376.42|374.02|376.05|373.65|0
1646098270000|2022-03-01 01:31:10|376.17|373.77|376.05|373.65|376.17|373.77|375.92|373.52|0
1646098280000|2022-03-01 01:31:20|376.42|374.02|377.04|374.64|377.04|374.64|376.42|374.02|0
1646098290000|2022-03-01 01:31:30|376.91|374.51|377.04|374.64|377.16|374.76|376.91|374.51|0
1646098300000|2022-03-01 01:31:40|377.29|374.89|376.91|374.51|377.29|374.89|376.66|374.26|0
1646098310000|2022-03-01 01:31:50|376.42|374.02|376.54|374.14|376.54|374.14|376.42|374.02|0
1646098320000|2022-03-01 01:32:00|376.42|374.02|377.04|374.64|377.04|374.64|376.42|374.02|0
1646098330000|2022-03-01 01:32:10|377.4|375|377.4|375|377.4|375|377.4|375|0
1646098340000|2022-03-01 01:32:20|377.65|375.25|377.9|375.5|377.9|375.5|377.65|375.25|0
1646098350000|2022-03-01 01:32:30|377.65|375.25|377.53|375.13|377.9|375.5|377.53|375.13|0
1646098360000|2022-03-01 01:32:40|377.65|375.25|377.53|375.13|377.65|375.25|377.53|375.13|0
1646098370000|2022-03-01 01:32:50|377.4|375|377.53|375.13|377.65|375.25|377.4|375|0
1646098380000|2022-03-01 01:33:00|377.65|375.25|377.16|374.76|377.9|375.5|377.16|374.76|0
1646098390000|2022-03-01 01:33:10|377.29|374.89|376.54|374.14|377.29|374.89|376.54|374.14|0
1646098400000|2022-03-01 01:33:20|376.66|374.26|376.42|374.02|376.66|374.26|376.42|374.02|0
1646098410000|2022-03-01 01:33:30|376.66|374.26|376.66|374.26|376.66|374.26|376.66|374.26|0
1646098420000|2022-03-01 01:33:40|376.91|374.51|376.91|374.51|376.91|374.51|376.79|374.39|0
1646098430000|2022-03-01 01:33:50|376.79|374.39|376.41|374.01|376.79|374.39|376.17|373.77|0
1646098440000|2022-03-01 01:34:00|376.17|373.77|376.05|373.65|376.17|373.77|376.05|373.65|0
1646098450000|2022-03-01 01:34:10|376.79|374.39|377.65|375.25|377.65|375.25|376.79|374.39|0
1646098460000|2022-03-01 01:34:20|377.4|375|377.65|375.25|377.65|375.25|377.4|375|0
1646098470000|2022-03-01 01:34:30|376.91|374.51|376.54|374.14|376.91|374.51|376.54|374.14|0
1646098480000|2022-03-01 01:34:40|376.41|374.01|375.92|373.52|376.41|374.01|375.92|373.52|0
1646098490000|2022-03-01 01:34:50|375.67|373.27|375.43|373.03|375.67|373.27|374.93|372.53|0
1646098500000|2022-03-01 01:35:00|375.31|372.91|375.43|373.03|375.43|373.03|375.31|372.91|0
1646098510000|2022-03-01 01:35:10|375.18|372.78|377.29|374.89|377.29|374.89|375.18|372.78|0
1646098520000|2022-03-01 01:35:20|377.4|375|376.91|374.51|377.4|375|376.91|374.51|0
1646098530000|2022-03-01 01:35:30|377.16|374.76|377.53|375.13|377.53|375.13|376.91|374.51|0
1646098540000|2022-03-01 01:35:40|377.4|375|377.4|375|377.65|375.25|377.4|375|0
1646098550000|2022-03-01 01:35:50|376.79|374.39|376.41|374.01|376.79|374.39|376.41|374.01|0
1646098560000|2022-03-01 01:36:00|376.66|374.26|376.17|373.77|376.66|374.26|376.17|373.77|0
1646098570000|2022-03-01 01:36:10|375.92|373.52|376.27|373.87|376.27|373.87|375.92|373.52|0
1646098580000|2022-03-01 01:36:20|376.52|374.12|376.88|374.48|376.88|374.48|376.52|374.12|0
1646098590000|2022-03-01 01:36:30|376.14|373.74|376.27|373.87|376.52|374.12|376.14|373.74|0
1646098600000|2022-03-01 01:36:40|375.89|373.49|376.14|373.74|376.39|373.99|375.89|373.49|0
1646098610000|2022-03-01 01:36:50|376.52|374.12|376.52|374.12|376.52|374.12|376.39|373.99|0
1646098620000|2022-03-01 01:37:00|376.14|373.74|375.89|373.49|376.14|373.74|375.89|373.49|0
1646098630000|2022-03-01 01:37:10|375.77|373.37|375.53|373.13|375.77|373.37|375.53|373.13|0
1646098640000|2022-03-01 01:37:20|375.4|373|375.77|373.37|375.77|373.37|375.4|373|0
1646098650000|2022-03-01 01:37:30|375.89|373.49|376.02|373.62|376.39|373.99|375.89|373.49|0
1646098660000|2022-03-01 01:37:40|376.14|373.74|376.39|373.99|376.39|373.99|376.14|373.74|0
1646098670000|2022-03-01 01:37:50|376.14|373.74|376.14|373.74|376.14|373.74|376.02|373.62|0
1646098680000|2022-03-01 01:38:00|376.39|373.99|376.63|374.23|376.63|374.23|376.27|373.87|0
1646098690000|2022-03-01 01:38:10|376.27|373.87|376.27|373.87|376.27|373.87|376.27|373.87|0
1646098700000|2022-03-01 01:38:20|376.14|373.74|376.63|374.23|376.63|374.23|376.14|373.74|0
1646098710000|2022-03-01 01:38:30|377.01|374.61|376.63|374.23|377.01|374.61|376.63|374.23|0
1646098720000|2022-03-01 01:38:40|376.76|374.36|376.88|374.48|377.01|374.61|376.76|374.36|0
1646098730000|2022-03-01 01:38:50|376.76|374.36|376.39|373.99|376.76|374.36|376.27|373.87|0
1646098740000|2022-03-01 01:39:00|376.63|374.23|376.76|374.36|376.88|374.48|376.63|374.23|0
1646098750000|2022-03-01 01:39:10|377.01|374.61|376.76|374.36|377.01|374.61|376.76|374.36|0
1646098760000|2022-03-01 01:39:20|377.01|374.61|376.76|374.36|377.01|374.61|376.63|374.23|0
1646098770000|2022-03-01 01:39:30|376.88|374.48|375.77|373.37|376.88|374.48|375.77|373.37|0
1646098780000|2022-03-01 01:39:40|376.02|373.62|375.89|373.49|376.02|373.62|375.89|373.49|0
1646098790000|2022-03-01 01:39:50|376.02|373.62|375.89|373.49|376.14|373.74|375.89|373.49|0
1646098800000|2022-03-01 01:40:00|376.27|373.87|375.89|373.49|376.39|373.99|375.89|373.49|0
1646098810000|2022-03-01 01:40:10|375.64|373.24|377.13|374.73|377.13|374.73|375.64|373.24|0
1646098820000|2022-03-01 01:40:20|377.38|374.98|377.5|375.1|377.5|375.1|377.38|374.98|0
1646098830000|2022-03-01 01:40:30|377.38|374.98|377.13|374.73|377.38|374.98|377.13|374.73|0
1646098840000|2022-03-01 01:40:40|377.01|374.61|377.13|374.73|377.13|374.73|376.88|374.48|0
1646098850000|2022-03-01 01:40:50|377.26|374.86|376.14|373.74|377.26|374.86|376.14|373.74|0
1646098860000|2022-03-01 01:41:00|376.52|374.12|376.39|373.99|376.52|374.12|376.14|373.74|0
1646098870000|2022-03-01 01:41:10|376.27|373.87|376.88|374.48|376.88|374.48|376.27|373.87|0
1646098880000|2022-03-01 01:41:20|377.01|374.61|377.01|374.61|377.13|374.73|377.01|374.61|0
1646098890000|2022-03-01 01:41:30|376.88|374.48|377.13|374.73|377.26|374.86|376.88|374.48|0
1646098900000|2022-03-01 01:41:40|377.01|374.61|376.63|374.23|377.01|374.61|376.63|374.23|0
1646098910000|2022-03-01 01:41:50|376.14|373.74|376.39|373.99|376.52|374.12|376.14|373.74|0
1646098920000|2022-03-01 01:42:00|376.14|373.74|376.88|374.48|376.88|374.48|376.14|373.74|0
1646098930000|2022-03-01 01:42:10|377.13|374.73|377.13|374.73|377.13|374.73|376.88|374.48|0
1646098940000|2022-03-01 01:42:20|376.88|374.48|377.38|374.98|377.62|375.22|376.88|374.48|0
1646098950000|2022-03-01 01:42:30|377.26|374.86|377.38|374.98|377.38|374.98|377.26|374.86|0
1646098970000|2022-03-01 01:42:50|377.13|374.73|377.13|374.73|377.13|374.73|377.13|374.73|0
1646098980000|2022-03-01 01:43:00|376.63|374.23|376.14|373.74|376.63|374.23|376.14|373.74|0
1646098990000|2022-03-01 01:43:10|375.89|373.49|375.89|373.49|375.89|373.49|375.89|373.49|0
1646099000000|2022-03-01 01:43:20|376.14|373.74|376.14|373.74|376.39|373.99|376.14|373.74|0
1646099010000|2022-03-01 01:43:30|375.89|373.49|376.14|373.74|376.14|373.74|375.89|373.49|0
1646099020000|2022-03-01 01:43:40|376.39|373.99|376.63|374.23|376.63|374.23|376.39|373.99|0
1646099030000|2022-03-01 01:43:50|376.39|373.99|376.39|373.99|376.51|374.11|376.39|373.99|0
1646099040000|2022-03-01 01:44:00|376.14|373.74|375.89|373.49|376.14|373.74|375.89|373.49|0
1646099050000|2022-03-01 01:44:10|376.14|373.74|376.39|373.99|376.39|373.99|376.14|373.74|0
1646099060000|2022-03-01 01:44:20|376.27|373.87|376.14|373.74|376.39|373.99|376.14|373.74|0
1646099070000|2022-03-01 01:44:30|375.64|373.24|376.14|373.74|376.27|373.87|375.64|373.24|0
1646099080000|2022-03-01 01:44:40|376.02|373.62|376.14|373.74|376.14|373.74|376.02|373.62|0
1646099090000|2022-03-01 01:44:50|376.63|374.23|376.63|374.23|376.88|374.48|376.63|374.23|0
1646099100000|2022-03-01 01:45:00|376.14|373.74|377.62|375.22|377.62|375.22|376.14|373.74|0
1646099110000|2022-03-01 01:45:10|377.87|375.47|378.99|376.59|378.99|376.59|377.87|375.47|0
1646099120000|2022-03-01 01:45:20|379.24|376.84|379.6|377.2|379.6|377.2|378.86|376.46|0
1646099130000|2022-03-01 01:45:30|379.85|377.45|379.48|377.08|379.98|377.58|379.48|377.08|0
1646099140000|2022-03-01 01:45:40|379.35|376.95|379.98|377.58|380.1|377.7|379.35|376.95|0
1646099150000|2022-03-01 01:45:50|380.1|377.7|379.98|377.58|380.1|377.7|379.98|377.58|0
1646099160000|2022-03-01 01:46:00|379.48|377.08|379.48|377.08|379.6|377.2|379.48|377.08|0
1646099170000|2022-03-01 01:46:10|379.6|377.2|380.1|377.7|380.1|377.7|379.6|377.2|0
1646099180000|2022-03-01 01:46:20|379.85|377.45|380.1|377.7|380.1|377.7|379.85|377.45|0
1646099190000|2022-03-01 01:46:30|379.85|377.45|379.85|377.45|379.85|377.45|379.6|377.2|0
1646099200000|2022-03-01 01:46:40|379.73|377.33|379.73|377.33|379.85|377.45|379.73|377.33|0
1646099210000|2022-03-01 01:46:50|379.6|377.2|380.97|378.57|380.97|378.57|379.6|377.2|0
1646099220000|2022-03-01 01:47:00|381.46|379.06|380.84|378.44|381.46|379.06|380.72|378.32|0
1646099230000|2022-03-01 01:47:10|380.72|378.32|380.47|378.07|381.22|378.82|380.47|378.07|0
1646099240000|2022-03-01 01:47:20|380.84|378.44|381.83|379.43|381.83|379.43|380.84|378.44|0
1646099250000|2022-03-01 01:47:30|382.08|379.68|382.32|379.92|382.32|379.92|381.71|379.31|0
1646099260000|2022-03-01 01:47:40|382.21|379.81|381.83|379.43|382.21|379.81|381.71|379.31|0
1646099270000|2022-03-01 01:47:50|381.09|378.69|381.33|378.93|381.33|378.93|381.09|378.69|0
1646099280000|2022-03-01 01:48:00|381.46|379.06|382.57|380.17|382.57|380.17|381.46|379.06|0
1646099290000|2022-03-01 01:48:10|382.45|380.05|381.83|379.43|382.45|380.05|381.83|379.43|0
1646099300000|2022-03-01 01:48:20|381.71|379.31|381.71|379.31|381.83|379.43|381.71|379.31|0
1646099310000|2022-03-01 01:48:30|381.58|379.18|381.09|378.69|381.58|379.18|381.09|378.69|0
1646099320000|2022-03-01 01:48:40|381.71|379.31|381.58|379.18|381.71|379.31|381.46|379.06|0
1646099330000|2022-03-01 01:48:50|381.71|379.31|381.58|379.18|381.83|379.43|381.58|379.18|0
1646099340000|2022-03-01 01:49:00|381.33|378.93|382.32|379.92|382.32|379.92|381.33|378.93|0
1646099350000|2022-03-01 01:49:10|382.57|380.17|382.32|379.92|382.57|380.17|382.32|379.92|0
1646099360000|2022-03-01 01:49:20|382.57|380.17|382.82|380.42|382.82|380.42|382.57|380.17|0
1646099370000|2022-03-01 01:49:30|382.57|380.17|382.82|380.42|382.82|380.42|382.57|380.17|0
1646099380000|2022-03-01 01:49:40|382.95|380.55|383.31|380.91|383.31|380.91|382.95|380.55|0
1646099390000|2022-03-01 01:49:50|383.07|380.67|382.95|380.55|383.07|380.67|382.95|380.55|0
1646099400000|2022-03-01 01:50:00|382.57|380.17|383.31|380.91|383.31|380.91|382.32|379.92|0
1646099410000|2022-03-01 01:50:10|383.44|381.04|383.2|380.8|383.44|381.04|383.2|380.8|0
1646099420000|2022-03-01 01:50:20|383.07|380.67|383.07|380.67|383.07|380.67|382.82|380.42|0
1646099430000|2022-03-01 01:50:30|382.95|380.55|382.95|380.55|382.95|380.55|382.95|380.55|0
1646099440000|2022-03-01 01:50:40|382.7|380.3|382.7|380.3|382.82|380.42|382.7|380.3|0
1646099450000|2022-03-01 01:50:50|382.32|379.92|382.57|380.17|382.7|380.3|382.32|379.92|0
1646099460000|2022-03-01 01:51:00|383.07|380.67|382.57|380.17|383.07|380.67|382.57|380.17|0
1646099470000|2022-03-01 01:51:10|382.32|379.92|382.21|379.81|382.45|380.05|382.21|379.81|0
1646099480000|2022-03-01 01:51:20|382.7|380.3|382.32|379.92|382.7|380.3|382.32|379.92|0
1646099490000|2022-03-01 01:51:30|382.08|379.68|381.83|379.43|382.08|379.68|381.83|379.43|0
1646099500000|2022-03-01 01:51:40|381.46|379.06|381.71|379.31|381.71|379.31|381.46|379.06|0
1646099510000|2022-03-01 01:51:50|381.83|379.43|382.08|379.68|382.08|379.68|381.83|379.43|0
1646099520000|2022-03-01 01:52:00|381.96|379.56|381.58|379.18|381.96|379.56|381.58|379.18|0
1646099530000|2022-03-01 01:52:10|381.33|378.93|381.33|378.93|381.33|378.93|381.22|378.82|0
1646099540000|2022-03-01 01:52:20|381.71|379.31|381.83|379.43|381.83|379.43|381.71|379.31|0
1646099550000|2022-03-01 01:52:30|381.09|378.69|381.33|378.93|381.33|378.93|381.09|378.69|0
1646099560000|2022-03-01 01:52:40|381.22|378.82|381.22|378.82|381.22|378.82|380.84|378.44|0
1646099570000|2022-03-01 01:52:50|381.09|378.69|381.09|378.69|381.09|378.69|380.97|378.57|0
1646099580000|2022-03-01 01:53:00|381.33|378.93|381.33|378.93|381.33|378.93|381.22|378.82|0
1646099590000|2022-03-01 01:53:10|381.71|379.31|381.83|379.43|381.83|379.43|381.71|379.31|0
1646099600000|2022-03-01 01:53:20|382.08|379.68|382.32|379.92|382.32|379.92|381.96|379.56|0
1646099610000|2022-03-01 01:53:30|381.58|379.18|381.46|379.06|381.58|379.18|381.46|379.06|0
1646099620000|2022-03-01 01:53:40|381.71|379.31|381.96|379.56|381.96|379.56|381.71|379.31|0
1646099630000|2022-03-01 01:53:50|382.08|379.68|382.57|380.17|382.57|380.17|382.08|379.68|0
1646099640000|2022-03-01 01:54:00|382.32|379.92|381.83|379.43|382.57|380.17|381.83|379.43|0
1646099650000|2022-03-01 01:54:10|381.58|379.18|381.58|379.18|381.58|379.18|381.58|379.18|0
1646099660000|2022-03-01 01:54:20|381.33|378.93|381.33|378.93|381.58|379.18|381.33|378.93|0
1646099680000|2022-03-01 01:54:40|381.46|379.06|381.09|378.69|381.46|379.06|381.09|378.69|0
1646099690000|2022-03-01 01:54:50|381.96|379.56|381.83|379.43|381.96|379.56|381.83|379.43|0
1646099700000|2022-03-01 01:55:00|381.71|379.31|381.33|378.93|381.71|379.31|381.33|378.93|0
1646099710000|2022-03-01 01:55:10|381.58|379.18|381.96|379.56|381.96|379.56|381.33|378.93|0
1646099720000|2022-03-01 01:55:20|381.83|379.43|382.2|379.8|382.2|379.8|381.83|379.43|0
1646099730000|2022-03-01 01:55:30|382.45|380.05|382.57|380.17|382.82|380.42|382.45|380.05|0
1646099740000|2022-03-01 01:55:40|382.7|380.3|382.57|380.17|382.7|380.3|382.32|379.92|0
1646099750000|2022-03-01 01:55:50|382.82|380.42|383.07|380.67|383.07|380.67|382.82|380.42|0
1646099760000|2022-03-01 01:56:00|383.2|380.8|383.31|380.91|383.31|380.91|383.2|380.8|0
1646099770000|2022-03-01 01:56:10|383.44|381.04|383.69|381.29|383.69|381.29|383.44|381.04|0
1646099780000|2022-03-01 01:56:20|383.81|381.41|384.06|381.66|384.06|381.66|383.81|381.41|0
1646099790000|2022-03-01 01:56:30|384.19|381.79|384.55|382.15|384.55|382.15|384.19|381.79|0
1646099800000|2022-03-01 01:56:40|384.3|381.9|383.94|381.54|384.3|381.9|383.94|381.54|0
1646099810000|2022-03-01 01:56:50|384.06|381.66|384.3|381.9|384.3|381.9|383.94|381.54|0
1646099820000|2022-03-01 01:57:00|384.43|382.03|383.81|381.41|384.43|382.03|383.81|381.41|0
1646099830000|2022-03-01 01:57:10|384.06|381.66|384.19|381.79|384.43|382.03|384.06|381.66|0
1646099840000|2022-03-01 01:57:20|384.06|381.66|384.06|381.66|384.06|381.66|384.06|381.66|0
1646099850000|2022-03-01 01:57:30|384.19|381.79|384.3|381.9|384.3|381.9|384.19|381.79|0
1646099860000|2022-03-01 01:57:40|384.55|382.15|383.94|381.54|384.55|382.15|383.94|381.54|0
1646099870000|2022-03-01 01:57:50|384.06|381.66|384.3|381.9|384.3|381.9|384.06|381.66|0
1646099880000|2022-03-01 01:58:00|384.55|382.15|383.81|381.41|384.55|382.15|383.81|381.41|0
1646099900000|2022-03-01 01:58:20|384.3|381.9|384.06|381.66|384.3|381.9|384.06|381.66|0
1646099910000|2022-03-01 01:58:30|384.3|381.9|384.3|381.9|384.3|381.9|384.3|381.9|0
1646099930000|2022-03-01 01:58:50|384.8|382.4|384.55|382.15|384.8|382.4|384.43|382.03|0
1646099940000|2022-03-01 01:59:00|384.43|382.03|384.3|381.9|384.43|382.03|384.3|381.9|0
1646099950000|2022-03-01 01:59:10|383.81|381.41|383.56|381.16|383.81|381.41|383.56|381.16|0
1646099960000|2022-03-01 01:59:20|383.69|381.29|384.06|381.66|384.06|381.66|383.69|381.29|0
1646099970000|2022-03-01 01:59:30|383.94|381.54|384.3|381.9|384.3|381.9|383.94|381.54|0
1646099980000|2022-03-01 01:59:40|384.43|382.03|384.43|382.03|384.43|382.03|384.3|381.9|0
1646099990000|2022-03-01 01:59:50|384.3|381.9|384.8|382.4|384.8|382.4|384.3|381.9|0
1646100000000|2022-03-01 02:00:00|384.55|382.15|384.8|382.4|385.54|383.14|384.55|382.15|0
1646100010000|2022-03-01 02:00:10|385.05|382.65|383.81|381.41|385.05|382.65|383.81|381.41|0
1646100020000|2022-03-01 02:00:20|383.31|380.91|383.31|380.91|383.81|381.41|383.31|380.91|0
1646100040000|2022-03-01 02:00:40|383.19|380.79|383.31|380.91|383.31|380.91|382.95|380.55|0
1646100050000|2022-03-01 02:00:50|383.07|380.67|383.07|380.67|383.07|380.67|382.95|380.55|0
1646100060000|2022-03-01 02:01:00|382.95|380.55|382.57|380.17|383.31|380.91|382.57|380.17|0
1646100070000|2022-03-01 02:01:10|382.32|379.92|382.32|379.92|382.32|379.92|382.32|379.92|0
1646100080000|2022-03-01 02:01:20|383.07|380.67|383.07|380.67|383.07|380.67|383.07|380.67|0
1646100100000|2022-03-01 02:01:40|382.95|380.55|382.57|380.17|382.95|380.55|382.57|380.17|0
1646100110000|2022-03-01 02:01:50|382.7|380.3|382.57|380.17|382.7|380.3|382.57|380.17|0
1646100120000|2022-03-01 02:02:00|382.32|379.92|382.57|380.17|382.57|380.17|382.32|379.92|0
1646100130000|2022-03-01 02:02:10|382.32|379.92|382.32|379.92|382.32|379.92|382.32|379.92|0
1646100140000|2022-03-01 02:02:20|382.82|380.42|383.07|380.67|383.07|380.67|382.82|380.42|0
1646100160000|2022-03-01 02:02:40|382.82|380.42|382.82|380.42|382.82|380.42|382.57|380.17|0
1646100170000|2022-03-01 02:02:50|382.57|380.17|382.57|380.17|382.57|380.17|382.57|380.17|0
1646100180000|2022-03-01 02:03:00|382.82|380.42|382.82|380.42|382.82|380.42|382.82|380.42|0
1646100190000|2022-03-01 02:03:10|382.57|380.17|382.45|380.05|382.57|380.17|382.32|379.92|0
1646100200000|2022-03-01 02:03:20|382.32|379.92|382.45|380.05|382.45|380.05|382.32|379.92|0
1646100210000|2022-03-01 02:03:30|382.32|379.92|382.45|380.05|382.45|380.05|382.32|379.92|0
1646100220000|2022-03-01 02:03:40|382.57|380.17|382.7|380.3|382.82|380.42|382.57|380.17|0
1646100230000|2022-03-01 02:03:50|382.57|380.17|382.7|380.3|382.7|380.3|382.32|379.92|0
1646100240000|2022-03-01 02:04:00|382.57|380.17|382.32|379.92|382.57|380.17|382.32|379.92|0
1646100250000|2022-03-01 02:04:10|382.45|380.05|382.57|380.17|382.57|380.17|382.45|380.05|0
1646100260000|2022-03-01 02:04:20|382.45|380.05|382.57|380.17|382.57|380.17|382.45|380.05|0
1646100270000|2022-03-01 02:04:30|382.82|380.42|382.7|380.3|382.82|380.42|382.7|380.3|0
1646100280000|2022-03-01 02:04:40|382.82|380.42|382.57|380.17|382.82|380.42|382.57|380.17|0
1646100290000|2022-03-01 02:04:50|382.32|379.92|382.32|379.92|382.32|379.92|382.32|379.92|0
1646100300000|2022-03-01 02:05:00|382.45|380.05|382.32|379.92|382.45|380.05|382.32|379.92|0
1646100310000|2022-03-01 02:05:10|382.45|380.05|382.32|379.92|382.45|380.05|382.32|379.92|0
1646100320000|2022-03-01 02:05:20|382.45|380.05|382.32|379.92|382.45|380.05|382.32|379.92|0
1646100330000|2022-03-01 02:05:30|382.57|380.17|382.32|379.92|382.57|380.17|382.08|379.68|0
1646100340000|2022-03-01 02:05:40|382.2|379.8|382.57|380.17|382.57|380.17|382.2|379.8|0
1646100350000|2022-03-01 02:05:50|382.82|380.42|382.7|380.3|382.82|380.42|382.7|380.3|0
1646100360000|2022-03-01 02:06:00|382.45|380.05|382.57|380.17|382.57|380.17|382.45|380.05|0
1646100370000|2022-03-01 02:06:10|382.45|380.05|382.82|380.42|382.82|380.42|382.45|380.05|0
1646100380000|2022-03-01 02:06:20|382.95|380.55|382.82|380.42|383.07|380.67|382.82|380.42|0
1646100390000|2022-03-01 02:06:30|383.07|380.67|383.07|380.67|383.07|380.67|383.07|380.67|0
1646100400000|2022-03-01 02:06:40|382.95|380.55|383.07|380.67|383.07|380.67|382.95|380.55|0
1646100410000|2022-03-01 02:06:50|382.82|380.42|383.07|380.67|383.07|380.67|382.82|380.42|0
1646100420000|2022-03-01 02:07:00|382.95|380.55|382.57|380.17|383.07|380.67|382.57|380.17|0
1646100430000|2022-03-01 02:07:10|382.82|380.42|382.82|380.42|382.82|380.42|382.82|380.42|0
1646100440000|2022-03-01 02:07:20|382.7|380.3|382.57|380.17|382.7|380.3|382.57|380.17|0
1646100450000|2022-03-01 02:07:30|382.7|380.3|382.7|380.3|382.7|380.3|382.57|380.17|0
1646100460000|2022-03-01 02:07:40|382.57|380.17|382.08|379.68|382.57|380.17|382.08|379.68|0
1646100470000|2022-03-01 02:07:50|381.83|379.43|382.08|379.68|382.08|379.68|381.83|379.43|0
1646100480000|2022-03-01 02:08:00|382.2|379.8|382.2|379.8|382.2|379.8|382.2|379.8|0
1646100490000|2022-03-01 02:08:10|382.08|379.68|381.83|379.43|382.08|379.68|381.83|379.43|0
1646100500000|2022-03-01 02:08:20|381.96|379.56|381.96|379.56|381.96|379.56|381.96|379.56|0
1646100510000|2022-03-01 02:08:30|381.83|379.43|382.32|379.92|382.32|379.92|381.83|379.43|0
1646100520000|2022-03-01 02:08:40|382.45|380.05|382.82|380.42|382.82|380.42|382.32|379.92|0
1646100530000|2022-03-01 02:08:50|382.45|380.05|382.82|380.42|382.82|380.42|382.45|380.05|0
1646100540000|2022-03-01 02:09:00|382.57|380.17|382.57|380.17|382.57|380.17|382.57|380.17|0
1646100550000|2022-03-01 02:09:10|382.45|380.05|382.57|380.17|382.57|380.17|382.45|380.05|0
1646100560000|2022-03-01 02:09:20|382.45|380.05|382.57|380.17|382.57|380.17|382.45|380.05|0
1646100570000|2022-03-01 02:09:30|382.2|379.8|382.2|379.8|382.2|379.8|382.2|379.8|0
1646100580000|2022-03-01 02:09:40|382.08|379.68|382.08|379.68|382.08|379.68|381.83|379.43|0
1646100590000|2022-03-01 02:09:50|383.07|380.67|383.31|380.91|383.44|381.04|383.07|380.67|0
1646100600000|2022-03-01 02:10:00|383.44|381.04|383.81|381.41|383.81|381.41|383.44|381.04|0
1646100610000|2022-03-01 02:10:10|384.06|381.66|384.06|381.66|384.8|382.4|384.06|381.66|0
1646100620000|2022-03-01 02:10:20|384.55|382.15|384.43|382.03|384.55|382.15|383.81|381.41|0
1646100630000|2022-03-01 02:10:30|385.05|382.65|385.54|383.14|385.54|383.14|385.05|382.65|0
1646100640000|2022-03-01 02:10:40|386.53|384.13|386.04|383.64|386.53|384.13|386.04|383.64|0
1646100650000|2022-03-01 02:10:50|386.29|383.89|386.53|384.13|386.53|384.13|386.29|383.89|0
1646100660000|2022-03-01 02:11:00|386.29|383.89|387.03|384.63|387.03|384.63|386.29|383.89|0
1646100670000|2022-03-01 02:11:10|386.91|384.51|387.16|384.76|387.16|384.76|386.91|384.51|0
1646100680000|2022-03-01 02:11:20|387.52|385.12|387.03|384.63|387.52|385.12|387.03|384.63|0
1646100690000|2022-03-01 02:11:30|387.16|384.76|388.02|385.62|388.02|385.62|387.16|384.76|0
1646100700000|2022-03-01 02:11:40|387.9|385.5|388.76|386.36|388.76|386.36|387.9|385.5|0
1646100710000|2022-03-01 02:11:50|388.27|385.87|387.28|384.88|388.27|385.87|387.28|384.88|0
1646100720000|2022-03-01 02:12:00|387.52|385.12|388.76|386.36|388.76|386.36|387.52|385.12|0
1646100730000|2022-03-01 02:12:10|388.27|385.87|387.65|385.25|388.27|385.87|387.52|385.12|0
1646100740000|2022-03-01 02:12:20|387.77|385.37|387.4|385|388.15|385.75|387.4|385|0
1646100750000|2022-03-01 02:12:30|387.52|385.12|387.03|384.63|387.52|385.12|387.03|384.63|0
1646100760000|2022-03-01 02:12:40|387.28|384.88|386.91|384.51|387.28|384.88|386.91|384.51|0
1646100770000|2022-03-01 02:12:50|386.78|384.38|386.78|384.38|387.03|384.63|386.78|384.38|0
1646100780000|2022-03-01 02:13:00|386.53|384.13|386.28|383.88|386.53|384.13|386.28|383.88|0
1646100790000|2022-03-01 02:13:10|386.04|383.64|386.04|383.64|386.04|383.64|385.54|383.14|0
1646100800000|2022-03-01 02:13:20|385.79|383.39|386.04|383.64|386.04|383.64|385.79|383.39|0
1646100810000|2022-03-01 02:13:30|386.17|383.77|386.04|383.64|386.17|383.77|386.04|383.64|0
1646100820000|2022-03-01 02:13:40|385.79|383.39|385.92|383.52|385.92|383.52|385.79|383.39|0
1646100830000|2022-03-01 02:13:50|385.79|383.39|386.78|384.38|386.78|384.38|385.79|383.39|0
1646100840000|2022-03-01 02:14:00|386.66|384.26|386.28|383.88|386.66|384.26|386.28|383.88|0
1646100850000|2022-03-01 02:14:10|386.78|384.38|386.91|384.51|386.91|384.51|386.78|384.38|0
1646100860000|2022-03-01 02:14:20|387.03|384.63|388.02|385.62|388.02|385.62|387.03|384.63|0
1646100870000|2022-03-01 02:14:30|387.9|385.5|388.15|385.75|388.15|385.75|387.9|385.5|0
1646100880000|2022-03-01 02:14:40|388.27|385.87|388.15|385.75|388.27|385.87|388.02|385.62|0
1646100890000|2022-03-01 02:14:50|388.27|385.87|388.02|385.62|388.27|385.87|388.02|385.62|0
1646100900000|2022-03-01 02:15:00|388.27|385.87|387.9|385.5|388.27|385.87|387.9|385.5|0
1646100910000|2022-03-01 02:15:10|387.52|385.12|387.65|385.25|387.65|385.25|387.52|385.12|0
1646100920000|2022-03-01 02:15:20|387.52|385.12|387.52|385.12|387.52|385.12|387.4|385|0
1646100930000|2022-03-01 02:15:30|387.4|385|387.77|385.37|387.77|385.37|387.4|385|0
1646100940000|2022-03-01 02:15:40|387.52|385.12|387.28|384.88|387.52|385.12|387.28|384.88|0
1646100950000|2022-03-01 02:15:50|387.03|384.63|387.03|384.63|387.03|384.63|387.03|384.63|0
1646100960000|2022-03-01 02:16:00|387.28|384.88|387.03|384.63|387.28|384.88|387.03|384.63|0
1646100970000|2022-03-01 02:16:10|387.16|384.76|387.16|384.76|387.28|384.88|387.16|384.76|0
1646100980000|2022-03-01 02:16:20|387.03|384.63|387.03|384.63|387.03|384.63|386.91|384.51|0
1646100990000|2022-03-01 02:16:30|387.16|384.76|386.91|384.51|387.28|384.88|386.91|384.51|0
1646101000000|2022-03-01 02:16:40|387.03|384.63|387.16|384.76|387.16|384.76|387.03|384.63|0
1646101010000|2022-03-01 02:16:50|387.28|384.88|387.52|385.12|387.52|385.12|387.16|384.76|0
1646101020000|2022-03-01 02:17:00|387.28|384.88|388.02|385.62|388.02|385.62|387.28|384.88|0
1646101030000|2022-03-01 02:17:10|387.65|385.25|387.65|385.25|387.65|385.25|387.28|384.88|0
1646101040000|2022-03-01 02:17:20|387.4|385|387.65|385.25|387.65|385.25|387.4|385|0
1646101050000|2022-03-01 02:17:30|387.52|385.12|387.03|384.63|387.52|385.12|387.03|384.63|0
1646101060000|2022-03-01 02:17:40|387.16|384.76|387.03|384.63|387.16|384.76|387.03|384.63|0
1646101070000|2022-03-01 02:17:50|387.28|384.88|386.53|384.13|387.28|384.88|386.53|384.13|0
1646101080000|2022-03-01 02:18:00|387.03|384.63|386.78|384.38|387.03|384.63|386.78|384.38|0
1646101090000|2022-03-01 02:18:10|386.66|384.26|386.78|384.38|386.78|384.38|386.66|384.26|0
1646101100000|2022-03-01 02:18:20|386.66|384.26|385.67|383.27|386.66|384.26|385.67|383.27|0
1646101110000|2022-03-01 02:18:30|385.79|383.39|385.92|383.52|385.92|383.52|385.79|383.39|0
1646101120000|2022-03-01 02:18:40|386.04|383.64|385.79|383.39|386.04|383.64|385.79|383.39|0
1646101130000|2022-03-01 02:18:50|386.28|383.88|386.41|384.01|386.41|384.01|386.28|383.88|0
1646101140000|2022-03-01 02:19:00|386.28|383.88|385.92|383.52|386.28|383.88|385.92|383.52|0
1646101150000|2022-03-01 02:19:10|385.79|383.39|386.28|383.88|386.28|383.88|385.67|383.27|0
1646101160000|2022-03-01 02:19:20|386.04|383.64|386.17|383.77|386.28|383.88|385.92|383.52|0
1646101170000|2022-03-01 02:19:30|386.28|383.88|386.28|383.88|386.41|384.01|386.28|383.88|0
1646101180000|2022-03-01 02:19:40|386.04|383.64|386.17|383.77|386.28|383.88|385.79|383.39|0
1646101190000|2022-03-01 02:19:50|386.04|383.64|386.41|384.01|386.41|384.01|386.04|383.64|0
1646101200000|2022-03-01 02:20:00|386.28|383.88|386.41|384.01|386.41|384.01|386.28|383.88|0
1646101210000|2022-03-01 02:20:10|386.28|383.88|385.79|383.39|386.28|383.88|385.79|383.39|0
1646101220000|2022-03-01 02:20:20|386.04|383.64|385.54|383.14|386.04|383.64|385.54|383.14|0
1646101230000|2022-03-01 02:20:30|386.04|383.64|386.17|383.77|386.53|384.13|386.04|383.64|0
1646101240000|2022-03-01 02:20:40|386.04|383.64|386.41|384.01|386.41|384.01|386.04|383.64|0
1646101250000|2022-03-01 02:20:50|386.28|383.88|386.04|383.64|386.28|383.88|386.04|383.64|0
1646101260000|2022-03-01 02:21:00|385.79|383.39|386.04|383.64|386.17|383.77|385.79|383.39|0
1646101270000|2022-03-01 02:21:10|386.17|383.77|386.28|383.88|386.28|383.88|386.17|383.77|0
1646101280000|2022-03-01 02:21:20|386.53|384.13|386.28|383.88|386.53|384.13|386.28|383.88|0
1646101290000|2022-03-01 02:21:30|386.04|383.64|386.04|383.64|386.04|383.64|386.04|383.64|0
1646101300000|2022-03-01 02:21:40|385.79|383.39|386.04|383.64|386.04|383.64|385.79|383.39|0
1646101310000|2022-03-01 02:21:50|385.92|383.52|385.92|383.52|386.04|383.64|385.92|383.52|0
1646101320000|2022-03-01 02:22:00|385.79|383.39|385.42|383.02|385.79|383.39|385.29|382.89|0
1646101330000|2022-03-01 02:22:10|385.29|382.89|385.29|382.89|385.29|382.89|385.17|382.77|0
1646101340000|2022-03-01 02:22:20|385.42|383.02|385.42|383.02|385.54|383.14|385.42|383.02|0
1646101350000|2022-03-01 02:22:30|385.67|383.27|385.79|383.39|385.79|383.39|385.67|383.27|0
1646101360000|2022-03-01 02:22:40|385.67|383.27|386.04|383.64|386.04|383.64|385.67|383.27|0
1646101380000|2022-03-01 02:23:00|386.28|383.88|385.54|383.14|386.28|383.88|385.54|383.14|0
1646101400000|2022-03-01 02:23:20|385.29|382.89|385.42|383.02|385.54|383.14|385.29|382.89|0
1646101410000|2022-03-01 02:23:30|385.54|383.14|386.04|383.64|386.04|383.64|385.54|383.14|0
1646101420000|2022-03-01 02:23:40|385.92|383.52|385.79|383.39|385.92|383.52|385.54|383.14|0
1646101430000|2022-03-01 02:23:50|385.92|383.52|385.67|383.27|385.92|383.52|385.67|383.27|0
1646101440000|2022-03-01 02:24:00|385.79|383.39|385.92|383.52|385.92|383.52|385.67|383.27|0
1646101450000|2022-03-01 02:24:10|386.17|383.77|386.28|383.88|386.28|383.88|386.04|383.64|0
1646101460000|2022-03-01 02:24:20|386.53|384.13|386.41|384.01|386.78|384.38|386.41|384.01|0
1646101470000|2022-03-01 02:24:30|385.92|383.52|386.04|383.64|386.04|383.64|385.92|383.52|0
1646101480000|2022-03-01 02:24:40|385.79|383.39|385.79|383.39|385.79|383.39|385.54|383.14|0
1646101490000|2022-03-01 02:24:50|385.54|383.14|386.04|383.64|386.04|383.64|385.54|383.14|0
1646101500000|2022-03-01 02:25:00|385.92|383.52|385.54|383.14|385.92|383.52|385.54|383.14|0
1646101510000|2022-03-01 02:25:10|385.29|382.89|385.92|383.52|385.92|383.52|385.29|382.89|0
1646101520000|2022-03-01 02:25:20|385.79|383.39|385.79|383.39|385.92|383.52|385.79|383.39|0
1646101530000|2022-03-01 02:25:30|385.92|383.52|385.79|383.39|385.92|383.52|385.79|383.39|0
1646101540000|2022-03-01 02:25:40|386.04|383.64|386.04|383.64|386.28|383.88|386.04|383.64|0
1646101550000|2022-03-01 02:25:50|386.28|383.88|386.78|384.38|386.78|384.38|386.28|383.88|0
1646101560000|2022-03-01 02:26:00|386.91|384.51|386.66|384.26|386.91|384.51|386.66|384.26|0
1646101570000|2022-03-01 02:26:10|387.03|384.63|386.91|384.51|387.03|384.63|386.91|384.51|0
1646101580000|2022-03-01 02:26:20|386.78|384.38|387.03|384.63|387.03|384.63|386.78|384.38|0
1646101590000|2022-03-01 02:26:30|387.16|384.76|387.52|385.12|387.52|385.12|387.16|384.76|0
1646101610000|2022-03-01 02:26:50|387.4|385|387.9|385.5|387.9|385.5|387.4|385|0
1646101620000|2022-03-01 02:27:00|388.27|385.87|387.77|385.37|388.27|385.87|387.52|385.12|0
1646101630000|2022-03-01 02:27:10|387.65|385.25|388.02|385.62|388.27|385.87|387.65|385.25|0
1646101640000|2022-03-01 02:27:20|387.9|385.5|388.02|385.62|388.02|385.62|387.9|385.5|0
1646101650000|2022-03-01 02:27:30|388.15|385.75|388.27|385.87|388.27|385.87|388.15|385.75|0
1646101660000|2022-03-01 02:27:40|388.51|386.11|388.76|386.36|388.76|386.36|388.51|386.11|0
1646101670000|2022-03-01 02:27:50|388.51|386.11|388.76|386.36|388.76|386.36|388.27|385.87|0
1646101680000|2022-03-01 02:28:00|388.51|386.11|388.39|385.99|388.51|386.11|388.39|385.99|0
1646101690000|2022-03-01 02:28:10|388.51|386.11|388.76|386.36|388.76|386.36|388.51|386.11|0
1646101700000|2022-03-01 02:28:20|388.51|386.11|388.39|385.99|388.51|386.11|388.39|385.99|0
1646101710000|2022-03-01 02:28:30|388.27|385.87|388.02|385.62|388.27|385.87|387.65|385.25|0
1646101720000|2022-03-01 02:28:40|388.27|385.87|388.51|386.11|388.51|386.11|388.15|385.75|0
1646101730000|2022-03-01 02:28:50|388.27|385.87|388.51|386.11|388.51|386.11|388.27|385.87|0
1646101740000|2022-03-01 02:29:00|388.27|385.87|388.27|385.87|388.27|385.87|388.15|385.75|0
1646101750000|2022-03-01 02:29:10|388.15|385.75|387.77|385.37|388.27|385.87|387.77|385.37|0
1646101760000|2022-03-01 02:29:20|388.27|385.87|388.15|385.75|388.27|385.87|388.15|385.75|0
1646101770000|2022-03-01 02:29:30|388.27|385.87|388.02|385.62|388.27|385.87|388.02|385.62|0
1646101790000|2022-03-01 02:29:50|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1646101800000|2022-03-01 02:30:00|387.77|385.37|386.78|384.38|387.77|385.37|386.78|384.38|0
1646101810000|2022-03-01 02:30:10|386.91|384.51|387.27|384.87|387.27|384.87|386.91|384.51|0
1646101830000|2022-03-01 02:30:30|387.16|384.76|387.27|384.87|387.27|384.87|387.16|384.76|0
1646101840000|2022-03-01 02:30:40|387.03|384.63|386.28|383.88|387.03|384.63|386.28|383.88|0
1646101850000|2022-03-01 02:30:50|386.53|384.13|386.53|384.13|386.53|384.13|386.28|383.88|0
1646101860000|2022-03-01 02:31:00|386.41|384.01|386.53|384.13|386.53|384.13|386.41|384.01|0
1646101870000|2022-03-01 02:31:10|386.41|384.01|386.28|383.88|386.53|384.13|386.28|383.88|0
1646101880000|2022-03-01 02:31:20|386.41|384.01|386.53|384.13|386.53|384.13|386.41|384.01|0
1646101890000|2022-03-01 02:31:30|386.41|384.01|386.53|384.13|386.53|384.13|386.41|384.01|0
1646101910000|2022-03-01 02:31:50|386.41|384.01|386.53|384.13|386.53|384.13|386.41|384.01|0
1646101920000|2022-03-01 02:32:00|386.28|383.88|386.28|383.88|386.28|383.88|386.04|383.64|0
1646101950000|2022-03-01 02:32:30|386.41|384.01|386.41|384.01|386.41|384.01|386.28|383.88|0
1646101960000|2022-03-01 02:32:40|386.53|384.13|386.53|384.13|386.53|384.13|386.53|384.13|0
1646101970000|2022-03-01 02:32:50|386.78|384.38|387.03|384.63|387.03|384.63|386.78|384.38|0
1646101980000|2022-03-01 02:33:00|386.78|384.38|386.78|384.38|386.78|384.38|386.66|384.26|0
1646101990000|2022-03-01 02:33:10|386.53|384.13|386.66|384.26|386.66|384.26|386.53|384.13|0
1646102000000|2022-03-01 02:33:20|386.53|384.13|386.53|384.13|386.53|384.13|386.53|384.13|0
1646102010000|2022-03-01 02:33:30|386.66|384.26|386.66|384.26|386.66|384.26|386.66|384.26|0
1646102020000|2022-03-01 02:33:40|386.53|384.13|386.53|384.13|386.66|384.26|386.53|384.13|0
1646102030000|2022-03-01 02:33:50|386.78|384.38|387.27|384.87|387.27|384.87|386.78|384.38|0
1646102050000|2022-03-01 02:34:10|387.03|384.63|387.16|384.76|387.16|384.76|387.03|384.63|0
1646102060000|2022-03-01 02:34:20|387.27|384.87|387.27|384.87|387.27|384.87|387.27|384.87|0
1646102070000|2022-03-01 02:34:30|387.4|385|387.4|385|387.4|385|387.4|385|0
1646102080000|2022-03-01 02:34:40|387.9|385.5|388.02|385.62|388.02|385.62|387.9|385.5|0
1646102090000|2022-03-01 02:34:50|388.27|385.87|388.76|386.36|388.76|386.36|388.27|385.87|0
1646102100000|2022-03-01 02:35:00|388.51|386.11|388.64|386.24|388.64|386.24|388.27|385.87|0
1646102110000|2022-03-01 02:35:10|388.76|386.36|388.51|386.11|388.76|386.36|388.51|386.11|0
1646102120000|2022-03-01 02:35:20|388.27|385.87|388.39|385.99|388.39|385.99|388.27|385.87|0
1646102130000|2022-03-01 02:35:30|388.27|385.87|387.27|384.87|388.27|385.87|387.27|384.87|0
1646102140000|2022-03-01 02:35:40|387.77|385.37|387.77|385.37|387.77|385.37|387.65|385.25|0
1646102150000|2022-03-01 02:35:50|387.9|385.5|387.77|385.37|388.02|385.62|387.77|385.37|0
1646102160000|2022-03-01 02:36:00|388.02|385.62|387.65|385.25|388.02|385.62|387.65|385.25|0
1646102170000|2022-03-01 02:36:10|387.4|385|387.65|385.25|387.65|385.25|387.4|385|0
1646102180000|2022-03-01 02:36:20|387.27|384.87|387.16|384.76|387.27|384.87|387.16|384.76|0
1646102190000|2022-03-01 02:36:30|387.27|384.87|387.27|384.87|387.27|384.87|387.27|384.87|0
1646102200000|2022-03-01 02:36:40|387.16|384.76|387.03|384.63|387.16|384.76|387.03|384.63|0
1646102210000|2022-03-01 02:36:50|387.27|384.87|387.27|384.87|387.27|384.87|387.27|384.87|0
1646102220000|2022-03-01 02:37:00|387.52|385.12|387.52|385.12|387.52|385.12|387.4|385|0
1646102230000|2022-03-01 02:37:10|387.77|385.37|387.77|385.37|387.9|385.5|387.77|385.37|0
1646102240000|2022-03-01 02:37:20|387.9|385.5|387.52|385.12|387.9|385.5|387.52|385.12|0
1646102250000|2022-03-01 02:37:30|387.27|384.87|387.03|384.63|387.27|384.87|387.03|384.63|0
1646102260000|2022-03-01 02:37:40|387.27|384.87|387.27|384.87|387.27|384.87|387.27|384.87|0
1646102270000|2022-03-01 02:37:50|387.4|385|387.03|384.63|387.4|385|387.03|384.63|0
1646102280000|2022-03-01 02:38:00|387.16|384.76|387.03|384.63|387.16|384.76|387.03|384.63|0
1646102290000|2022-03-01 02:38:10|387.27|384.87|387.27|384.87|387.27|384.87|387.27|384.87|0
1646102300000|2022-03-01 02:38:20|387.52|385.12|387.27|384.87|387.52|385.12|387.27|384.87|0
1646102310000|2022-03-01 02:38:30|387.03|384.63|387.03|384.63|387.03|384.63|387.03|384.63|0
1646102320000|2022-03-01 02:38:40|387.27|384.87|387.27|384.87|387.27|384.87|387.16|384.76|0
1646102330000|2022-03-01 02:38:50|387.52|385.12|388.27|385.87|388.27|385.87|387.52|385.12|0
1646102340000|2022-03-01 02:39:00|388.02|385.62|387.9|385.5|388.15|385.75|387.9|385.5|0
1646102350000|2022-03-01 02:39:10|388.02|385.62|388.27|385.87|388.27|385.87|388.02|385.62|0
1646102360000|2022-03-01 02:39:20|388.51|386.11|388.76|386.36|388.89|386.49|388.51|386.11|0
1646102370000|2022-03-01 02:39:30|388.89|386.49|388.76|386.36|388.89|386.49|388.76|386.36|0
1646102380000|2022-03-01 02:39:40|388.89|386.49|388.89|386.49|388.89|386.49|388.89|386.49|0
1646102390000|2022-03-01 02:39:50|388.76|386.36|389.75|387.35|389.75|387.35|388.76|386.36|0
1646102400000|2022-03-01 02:40:00|390|387.6|390.87|388.47|390.87|388.47|390|387.6|0
1646102410000|2022-03-01 02:40:10|391.24|388.84|389.39|386.99|391.98|389.58|389.39|386.99|0
1646102420000|2022-03-01 02:40:20|389.26|386.86|389.26|386.86|389.75|387.35|389.26|386.86|0
1646102430000|2022-03-01 02:40:30|389.75|387.35|389.26|386.86|389.75|387.35|389.26|386.86|0
1646102440000|2022-03-01 02:40:40|389.39|386.99|389.26|386.86|389.63|387.23|389.26|386.86|0
1646102450000|2022-03-01 02:40:50|389.5|387.1|389.75|387.35|389.75|387.35|389.39|386.99|0
1646102460000|2022-03-01 02:41:00|390|387.6|389.5|387.1|390|387.6|389.5|387.1|0
1646102470000|2022-03-01 02:41:10|389.63|387.23|389.14|386.74|389.63|387.23|389.14|386.74|0
1646102480000|2022-03-01 02:41:20|389.5|387.1|389.14|386.74|389.5|387.1|389.01|386.61|0
1646102490000|2022-03-01 02:41:30|389.26|386.86|389.5|387.1|389.5|387.1|389.14|386.74|0
1646102500000|2022-03-01 02:41:40|389.01|386.61|388.89|386.49|389.14|386.74|388.89|386.49|0
1646102510000|2022-03-01 02:41:50|389.01|386.61|389.5|387.1|389.5|387.1|389.01|386.61|0
1646102520000|2022-03-01 02:42:00|389.14|386.74|388.26|385.86|389.14|386.74|388.26|385.86|0
1646102530000|2022-03-01 02:42:10|388.51|386.11|388.02|385.62|388.51|386.11|388.02|385.62|0
1646102540000|2022-03-01 02:42:20|388.15|385.75|388.02|385.62|388.15|385.75|388.02|385.62|0
1646102550000|2022-03-01 02:42:30|388.15|385.75|388.15|385.75|388.26|385.86|388.15|385.75|0
1646102560000|2022-03-01 02:42:40|387.9|385.5|388.26|385.86|388.26|385.86|387.9|385.5|0
1646102570000|2022-03-01 02:42:50|388.02|385.62|388.15|385.75|388.15|385.75|388.02|385.62|0
1646102580000|2022-03-01 02:43:00|388.39|385.99|388.39|385.99|388.39|385.99|388.39|385.99|0
1646102590000|2022-03-01 02:43:10|388.51|386.11|388.51|386.11|388.51|386.11|388.26|385.86|0
1646102600000|2022-03-01 02:43:20|388.39|385.99|388.51|386.11|388.64|386.24|388.39|385.99|0
1646102610000|2022-03-01 02:43:30|388.64|386.24|388.64|386.24|388.64|386.24|388.64|386.24|0
1646102620000|2022-03-01 02:43:40|388.76|386.36|388.26|385.86|388.76|386.36|388.26|385.86|0
1646102630000|2022-03-01 02:43:50|388.64|386.24|388.64|386.24|388.64|386.24|388.26|385.86|0
1646102640000|2022-03-01 02:44:00|388.39|385.99|388.26|385.86|388.39|385.99|388.26|385.86|0
1646102650000|2022-03-01 02:44:10|388.39|385.99|388.64|386.24|388.64|386.24|388.39|385.99|0
1646102660000|2022-03-01 02:44:20|388.51|386.11|388.39|385.99|388.51|386.11|388.39|385.99|0
1646102670000|2022-03-01 02:44:30|388.64|386.24|388.64|386.24|388.64|386.24|388.64|386.24|0
1646102680000|2022-03-01 02:44:40|388.26|385.86|388.39|385.99|388.51|386.11|388.26|385.86|0
1646102690000|2022-03-01 02:44:50|388.64|386.24|388.02|385.62|388.64|386.24|388.02|385.62|0
1646102700000|2022-03-01 02:45:00|387.9|385.5|387.52|385.12|387.9|385.5|387.4|385|0
1646102710000|2022-03-01 02:45:10|387.65|385.25|386.91|384.51|387.65|385.25|386.91|384.51|0
1646102720000|2022-03-01 02:45:20|387.15|384.75|387.4|385|387.4|385|387.15|384.75|0
1646102730000|2022-03-01 02:45:30|387.15|384.75|386.91|384.51|387.15|384.75|386.78|384.38|0
1646102740000|2022-03-01 02:45:40|386.78|384.38|386.91|384.51|386.91|384.51|386.78|384.38|0
1646102750000|2022-03-01 02:45:50|387.27|384.87|387.15|384.75|387.27|384.87|387.15|384.75|0
1646102760000|2022-03-01 02:46:00|387.27|384.87|387.77|385.37|387.77|385.37|387.27|384.87|0
1646102770000|2022-03-01 02:46:10|387.65|385.25|387.65|385.25|387.65|385.25|387.65|385.25|0
1646102780000|2022-03-01 02:46:20|387.52|385.12|387.77|385.37|387.77|385.37|387.52|385.12|0
1646102810000|2022-03-01 02:46:50|387.52|385.12|387.65|385.25|387.65|385.25|387.52|385.12|0
1646102820000|2022-03-01 02:47:00|387.77|385.37|387.9|385.5|387.9|385.5|387.77|385.37|0
1646102830000|2022-03-01 02:47:10|387.77|385.37|387.9|385.5|387.9|385.5|387.77|385.37|0
1646102850000|2022-03-01 02:47:30|388.02|385.62|388.15|385.75|388.15|385.75|388.02|385.62|0
1646102860000|2022-03-01 02:47:40|387.9|385.5|387.77|385.37|387.9|385.5|387.65|385.25|0
1646102870000|2022-03-01 02:47:50|387.65|385.25|387.65|385.25|387.65|385.25|387.52|385.12|0
1646102880000|2022-03-01 02:48:00|387.77|385.37|387.77|385.37|387.77|385.37|387.77|385.37|0
1646102910000|2022-03-01 02:48:30|387.65|385.25|387.9|385.5|387.9|385.5|387.52|385.12|0
1646102920000|2022-03-01 02:48:40|387.77|385.37|387.77|385.37|387.77|385.37|387.65|385.25|0
1646102930000|2022-03-01 02:48:50|387.65|385.25|387.65|385.25|387.65|385.25|387.65|385.25|0
1646102940000|2022-03-01 02:49:00|387.77|385.37|387.65|385.25|387.77|385.37|387.65|385.25|0
1646102950000|2022-03-01 02:49:10|388.02|385.62|387.77|385.37|388.02|385.62|387.77|385.37|0
1646102960000|2022-03-01 02:49:20|387.65|385.25|388.02|385.62|388.02|385.62|387.65|385.25|0
1646102970000|2022-03-01 02:49:30|387.52|385.12|388.15|385.75|388.15|385.75|387.52|385.12|0
1646102980000|2022-03-01 02:49:40|388.02|385.62|387.77|385.37|388.02|385.62|387.77|385.37|0
1646102990000|2022-03-01 02:49:50|387.65|385.25|387.65|385.25|387.65|385.25|387.65|385.25|0
1646103000000|2022-03-01 02:50:00|387.77|385.37|388.26|385.86|388.26|385.86|387.77|385.37|0
1646103010000|2022-03-01 02:50:10|388.15|385.75|387.9|385.5|388.15|385.75|387.9|385.5|0
1646103020000|2022-03-01 02:50:20|388.02|385.62|388.15|385.75|388.15|385.75|388.02|385.62|0
1646103030000|2022-03-01 02:50:30|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1646103040000|2022-03-01 02:50:40|388.02|385.62|388.15|385.75|388.15|385.75|388.02|385.62|0
1646103050000|2022-03-01 02:50:50|388.02|385.62|388.02|385.62|388.02|385.62|388.02|385.62|0
1646103060000|2022-03-01 02:51:00|387.9|385.5|387.9|385.5|387.9|385.5|387.9|385.5|0
1646103070000|2022-03-01 02:51:10|387.77|385.37|387.52|385.12|387.77|385.37|387.52|385.12|0
1646103080000|2022-03-01 02:51:20|387.27|384.87|387.03|384.63|387.27|384.87|387.03|384.63|0
1646103090000|2022-03-01 02:51:30|387.27|384.87|387.27|384.87|387.27|384.87|387.27|384.87|0
1646103100000|2022-03-01 02:51:40|387.15|384.75|387.15|384.75|387.15|384.75|387.03|384.63|0
1646103110000|2022-03-01 02:51:50|387.27|384.87|387.4|385|387.52|385.12|387.27|384.87|0
1646103120000|2022-03-01 02:52:00|387.27|384.87|386.78|384.38|387.27|384.87|386.78|384.38|0
1646103130000|2022-03-01 02:52:10|385.29|382.89|384.8|382.4|385.29|382.89|384.8|382.4|0
1646103140000|2022-03-01 02:52:20|384.92|382.52|385.29|382.89|385.29|382.89|384.92|382.52|0
1646103150000|2022-03-01 02:52:30|385.17|382.77|385.17|382.77|385.17|382.77|385.04|382.64|0
1646103160000|2022-03-01 02:52:40|384.55|382.15|384.05|381.65|384.55|382.15|384.05|381.65|0
1646103170000|2022-03-01 02:52:50|383.8|381.4|384.3|381.9|384.3|381.9|383.8|381.4|0
1646103180000|2022-03-01 02:53:00|384.43|382.03|384.43|382.03|384.68|382.28|384.43|382.03|0
1646103190000|2022-03-01 02:53:10|384.68|382.28|384.05|381.65|384.68|382.28|383.93|381.53|0
1646103200000|2022-03-01 02:53:20|384.43|382.03|384.68|382.28|384.68|382.28|384.43|382.03|0
1646103210000|2022-03-01 02:53:30|384.8|382.4|384.68|382.28|384.8|382.4|384.55|382.15|0
1646103220000|2022-03-01 02:53:40|384.8|382.4|384.43|382.03|384.8|382.4|384.43|382.03|0
1646103230000|2022-03-01 02:53:50|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1646103240000|2022-03-01 02:54:00|384.68|382.28|384.55|382.15|384.68|382.28|384.55|382.15|0
1646103250000|2022-03-01 02:54:10|384.3|381.9|384.43|382.03|384.55|382.15|384.3|381.9|0
1646103260000|2022-03-01 02:54:20|384.3|381.9|384.55|382.15|384.55|382.15|384.3|381.9|0
1646103270000|2022-03-01 02:54:30|384.3|381.9|384.05|381.65|384.43|382.03|384.05|381.65|0
1646103280000|2022-03-01 02:54:40|383.8|381.4|383.8|381.4|383.8|381.4|383.8|381.4|0
1646103290000|2022-03-01 02:54:50|384.05|381.65|384.3|381.9|384.3|381.9|384.05|381.65|0
1646103300000|2022-03-01 02:55:00|384.18|381.78|383.8|381.4|384.18|381.78|383.8|381.4|0
1646103310000|2022-03-01 02:55:10|384.05|381.65|384.05|381.65|384.18|381.78|384.05|381.65|0
1646103330000|2022-03-01 02:55:30|383.93|381.53|384.3|381.9|384.3|381.9|383.93|381.53|0
1646103350000|2022-03-01 02:55:50|384.18|381.78|384.3|381.9|384.3|381.9|384.18|381.78|0
1646103360000|2022-03-01 02:56:00|384.55|382.15|384.55|382.15|384.55|382.15|384.55|382.15|0
1646103370000|2022-03-01 02:56:10|384.43|382.03|384.8|382.4|384.8|382.4|384.43|382.03|0
1646103380000|2022-03-01 02:56:20|384.68|382.28|384.8|382.4|384.8|382.4|384.68|382.28|0
1646103410000|2022-03-01 02:56:50|384.68|382.28|384.8|382.4|384.92|382.52|384.68|382.28|0
1646103430000|2022-03-01 02:57:10|384.55|382.15|384.18|381.78|384.55|382.15|384.18|381.78|0
1646103450000|2022-03-01 02:57:30|384.3|381.9|384.3|381.9|384.3|381.9|384.3|381.9|0
1646103460000|2022-03-01 02:57:40|384.92|382.52|384.68|382.28|384.92|382.52|384.68|382.28|0
1646103470000|2022-03-01 02:57:50|384.8|382.4|384.55|382.15|384.8|382.4|384.55|382.15|0
1646103480000|2022-03-01 02:58:00|384.43|382.03|384.68|382.28|384.8|382.4|384.43|382.03|0
1646103490000|2022-03-01 02:58:10|384.55|382.15|384.68|382.28|384.68|382.28|384.55|382.15|0
1646103500000|2022-03-01 02:58:20|384.55|382.15|384.05|381.65|384.55|382.15|384.05|381.65|0
1646103510000|2022-03-01 02:58:30|383.93|381.53|384.05|381.65|384.05|381.65|383.93|381.53|0
1646103520000|2022-03-01 02:58:40|383.8|381.4|384.3|381.9|384.3|381.9|383.8|381.4|0
1646103530000|2022-03-01 02:58:50|384.55|382.15|384.55|382.15|384.55|382.15|384.43|382.03|0
1646103540000|2022-03-01 02:59:00|384.43|382.03|384.55|382.15|384.55|382.15|384.43|382.03|0
1646103550000|2022-03-01 02:59:10|384.8|382.4|385.04|382.64|385.04|382.64|384.8|382.4|0
1646103560000|2022-03-01 02:59:20|385.17|382.77|384.8|382.4|385.17|382.77|384.8|382.4|0
1646103570000|2022-03-01 02:59:30|384.55|382.15|384.3|381.9|384.55|382.15|384.3|381.9|0
1646103580000|2022-03-01 02:59:40|384.18|381.78|384.3|381.9|384.3|381.9|384.18|381.78|0
1646103590000|2022-03-01 02:59:50|384.05|381.65|384.05|381.65|384.05|381.65|384.05|381.65|0
1646103600000|2022-03-01 03:00:00|383.8|381.4|383.8|381.4|383.8|381.4|383.8|381.4|0
1646103610000|2022-03-01 03:00:10|384.05|381.65|384.43|382.03|384.55|382.15|384.05|381.65|0
1646103620000|2022-03-01 03:00:20|384.3|381.9|384.05|381.65|384.3|381.9|384.05|381.65|0
1646103640000|2022-03-01 03:00:40|384.18|381.78|384.3|381.9|384.3|381.9|384.18|381.78|0
1646103650000|2022-03-01 03:00:50|384.18|381.78|384.18|381.78|384.18|381.78|384.18|381.78|0
1646103660000|2022-03-01 03:01:00|384.3|381.9|384.55|382.15|384.55|382.15|384.3|381.9|0
1646103670000|2022-03-01 03:01:10|384.68|382.28|384.79|382.39|384.79|382.39|384.55|382.15|0
1646103680000|2022-03-01 03:01:20|384.68|382.28|384.68|382.28|384.68|382.28|384.68|382.28|0
1646103690000|2022-03-01 03:01:30|384.79|382.39|384.79|382.39|384.79|382.39|384.68|382.28|0
1646103700000|2022-03-01 03:01:40|384.68|382.28|384.55|382.15|384.68|382.28|384.55|382.15|0
1646103710000|2022-03-01 03:01:50|384.68|382.28|384.79|382.39|384.79|382.39|384.55|382.15|0
1646103720000|2022-03-01 03:02:00|384.3|381.9|384.3|381.9|384.3|381.9|384.3|381.9|0
1646103740000|2022-03-01 03:02:20|384.05|381.65|384.05|381.65|384.05|381.65|384.05|381.65|0
1646103750000|2022-03-01 03:02:30|384.3|381.9|384.18|381.78|384.3|381.9|384.18|381.78|0
1646103760000|2022-03-01 03:02:40|384.05|381.65|383.8|381.4|384.05|381.65|383.8|381.4|0
1646103800000|2022-03-01 03:03:20|383.93|381.53|383.93|381.53|383.93|381.53|383.93|381.53|0
1646103810000|2022-03-01 03:03:30|384.05|381.65|384.05|381.65|384.05|381.65|384.05|381.65|0
1646103830000|2022-03-01 03:03:50|383.8|381.4|383.8|381.4|383.8|381.4|383.8|381.4|0
1646103840000|2022-03-01 03:04:00|383.93|381.53|383.8|381.4|383.93|381.53|383.8|381.4|0
1646103850000|2022-03-01 03:04:10|383.93|381.53|384.05|381.65|384.05|381.65|383.93|381.53|0
1646103870000|2022-03-01 03:04:30|383.93|381.53|384.05|381.65|384.05|381.65|383.93|381.53|0
1646103890000|2022-03-01 03:04:50|383.8|381.4|383.8|381.4|383.8|381.4|383.8|381.4|0
1646103900000|2022-03-01 03:05:00|383.93|381.53|383.8|381.4|383.93|381.53|383.8|381.4|0
1646103910000|2022-03-01 03:05:10|383.93|381.53|383.8|381.4|383.93|381.53|383.8|381.4|0
1646103970000|2022-03-01 03:06:10|384.05|381.65|384.05|381.65|384.05|381.65|384.05|381.65|0
1646103980000|2022-03-01 03:06:20|384.18|381.78|384.18|381.78|384.18|381.78|384.18|381.78|0
1646103990000|2022-03-01 03:06:30|384.05|381.65|384.05|381.65|384.05|381.65|384.05|381.65|0
1646104000000|2022-03-01 03:06:40|384.18|381.78|384.05|381.65|384.18|381.78|384.05|381.65|0
1646104010000|2022-03-01 03:06:50|383.93|381.53|384.05|381.65|384.05|381.65|383.93|381.53|0
1646104050000|2022-03-01 03:07:30|384.18|381.78|384.55|382.15|384.55|382.15|384.18|381.78|0
1646104060000|2022-03-01 03:07:40|385.54|383.14|386.66|384.26|386.66|384.26|385.54|383.14|0
1646104070000|2022-03-01 03:07:50|386.53|384.13|386.53|384.13|386.66|384.26|386.53|384.13|0
1646104080000|2022-03-01 03:08:00|386.41|384.01|386.66|384.26|386.66|384.26|386.41|384.01|0
1646104090000|2022-03-01 03:08:10|387.02|384.62|387.77|385.37|387.77|385.37|387.02|384.62|0
1646104100000|2022-03-01 03:08:20|388.14|385.74|388.02|385.62|388.26|385.86|388.02|385.62|0
1646104110000|2022-03-01 03:08:30|387.77|385.37|387.77|385.37|387.77|385.37|387.52|385.12|0
1646104120000|2022-03-01 03:08:40|387.9|385.5|388.26|385.86|388.26|385.86|387.9|385.5|0
1646104130000|2022-03-01 03:08:50|388.02|385.62|387.9|385.5|388.02|385.62|387.9|385.5|0
1646104140000|2022-03-01 03:09:00|387.77|385.37|387.15|384.75|387.77|385.37|387.02|384.62|0
1646104150000|2022-03-01 03:09:10|387.02|384.62|386.28|383.88|387.02|384.62|386.28|383.88|0
1646104160000|2022-03-01 03:09:20|386.53|384.13|386.41|384.01|386.53|384.13|386.41|384.01|0
1646104170000|2022-03-01 03:09:30|386.28|383.88|386.28|383.88|386.28|383.88|386.16|383.76|0
1646104180000|2022-03-01 03:09:40|386.41|384.01|386.53|384.13|386.53|384.13|386.28|383.88|0
1646104190000|2022-03-01 03:09:50|386.78|384.38|386.78|384.38|386.78|384.38|386.28|383.88|0
1646104200000|2022-03-01 03:10:00|387.4|385|387.4|385|387.52|385.12|387.4|385|0
1646104210000|2022-03-01 03:10:10|387.52|385.12|387.4|385|387.77|385.37|387.4|385|0
1646104220000|2022-03-01 03:10:20|387.65|385.25|387.65|385.25|387.65|385.25|387.52|385.12|0
1646104230000|2022-03-01 03:10:30|387.52|385.12|387.52|385.12|387.52|385.12|387.4|385|0
1646104240000|2022-03-01 03:10:40|387.4|385|387.02|384.62|387.4|385|386.78|384.38|0
1646104250000|2022-03-01 03:10:50|387.15|384.75|387.15|384.75|387.27|384.87|387.15|384.75|0
1646104260000|2022-03-01 03:11:00|387.27|384.87|387.27|384.87|387.4|385|387.27|384.87|0
1646104270000|2022-03-01 03:11:10|387.15|384.75|387.02|384.62|387.15|384.75|387.02|384.62|0
1646104280000|2022-03-01 03:11:20|387.27|384.87|386.9|384.5|387.27|384.87|386.9|384.5|0
1646104290000|2022-03-01 03:11:30|386.41|384.01|386.28|383.88|386.41|384.01|386.28|383.88|0
1646104300000|2022-03-01 03:11:40|386.03|383.63|385.79|383.39|386.03|383.63|385.79|383.39|0
1646104310000|2022-03-01 03:11:50|385.42|383.02|385.42|383.02|385.54|383.14|385.42|383.02|0
1646104320000|2022-03-01 03:12:00|385.54|383.14|386.16|383.76|386.16|383.76|385.54|383.14|0
1646104330000|2022-03-01 03:12:10|386.03|383.63|386.16|383.76|386.16|383.76|386.03|383.63|0
1646104340000|2022-03-01 03:12:20|386.41|384.01|386.66|384.26|386.78|384.38|386.41|384.01|0
1646104350000|2022-03-01 03:12:30|386.78|384.38|386.9|384.5|386.9|384.5|386.78|384.38|0
1646104360000|2022-03-01 03:12:40|387.15|384.75|387.02|384.62|387.15|384.75|387.02|384.62|0
1646104370000|2022-03-01 03:12:50|386.9|384.5|386.66|384.26|386.9|384.5|386.66|384.26|0
1646104380000|2022-03-01 03:13:00|386.9|384.5|386.66|384.26|386.9|384.5|386.66|384.26|0
1646104390000|2022-03-01 03:13:10|386.78|384.38|386.66|384.26|386.78|384.38|386.66|384.26|0
1646104400000|2022-03-01 03:13:20|386.78|384.38|387.15|384.75|387.15|384.75|386.66|384.26|0
1646104410000|2022-03-01 03:13:30|387.02|384.62|386.9|384.5|387.02|384.62|386.9|384.5|0
1646104420000|2022-03-01 03:13:40|386.66|384.26|386.53|384.13|386.66|384.26|386.53|384.13|0
1646104430000|2022-03-01 03:13:50|386.28|383.88|386.41|384.01|386.41|384.01|386.28|383.88|0
1646104440000|2022-03-01 03:14:00|386.53|384.13|386.41|384.01|386.53|384.13|386.41|384.01|0
1646104450000|2022-03-01 03:14:10|386.53|384.13|386.53|384.13|386.53|384.13|386.53|384.13|0
1646104460000|2022-03-01 03:14:20|386.78|384.38|386.53|384.13|386.78|384.38|386.53|384.13|0
1646104470000|2022-03-01 03:14:30|387.02|384.62|387.4|385|387.4|385|387.02|384.62|0
1646104480000|2022-03-01 03:14:40|387.77|385.37|387.65|385.25|387.77|385.37|387.52|385.12|0
1646104490000|2022-03-01 03:14:50|387.77|385.37|387.02|384.62|387.77|385.37|387.02|384.62|0
1646104500000|2022-03-01 03:15:00|386.78|384.38|386.53|384.13|386.78|384.38|386.41|384.01|0
1646104510000|2022-03-01 03:15:10|386.41|384.01|386.41|384.01|386.53|384.13|386.41|384.01|0
1646104520000|2022-03-01 03:15:20|386.53|384.13|386.28|383.88|386.53|384.13|386.28|383.88|0
1646104530000|2022-03-01 03:15:30|386.41|384.01|386.16|383.76|386.66|384.26|386.16|383.76|0
1646104540000|2022-03-01 03:15:40|386.03|383.63|386.16|383.76|386.16|383.76|386.03|383.63|0
1646104550000|2022-03-01 03:15:50|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1646104560000|2022-03-01 03:16:00|386.16|383.76|386.41|384.01|386.41|384.01|386.16|383.76|0
1646104570000|2022-03-01 03:16:10|386.66|384.26|386.53|384.13|386.78|384.38|386.53|384.13|0
1646104580000|2022-03-01 03:16:20|386.66|384.26|386.78|384.38|386.78|384.38|386.41|384.01|0
1646104590000|2022-03-01 03:16:30|386.66|384.26|386.28|383.88|386.66|384.26|386.28|383.88|0
1646104600000|2022-03-01 03:16:40|386.41|384.01|386.78|384.38|386.78|384.38|386.41|384.01|0
1646104610000|2022-03-01 03:16:50|386.66|384.26|386.78|384.38|386.78|384.38|386.66|384.26|0
1646104620000|2022-03-01 03:17:00|386.9|384.5|386.66|384.26|386.9|384.5|386.53|384.13|0
1646104630000|2022-03-01 03:17:10|386.53|384.13|386.16|383.76|386.53|384.13|386.16|383.76|0
1646104640000|2022-03-01 03:17:20|386.28|383.88|386.03|383.63|386.28|383.88|386.03|383.63|0
1646104650000|2022-03-01 03:17:30|385.78|383.38|386.03|383.63|386.03|383.63|385.78|383.38|0
1646104660000|2022-03-01 03:17:40|385.78|383.38|385.91|383.51|385.91|383.51|385.78|383.38|0
1646104670000|2022-03-01 03:17:50|386.03|383.63|385.54|383.14|386.03|383.63|385.54|383.14|0
1646104680000|2022-03-01 03:18:00|385.67|383.27|385.91|383.51|386.16|383.76|385.67|383.27|0
1646104690000|2022-03-01 03:18:10|385.78|383.38|385.78|383.38|385.78|383.38|385.67|383.27|0
1646104700000|2022-03-01 03:18:20|385.67|383.27|386.03|383.63|386.03|383.63|385.67|383.27|0
1646104720000|2022-03-01 03:18:40|386.16|383.76|386.16|383.76|386.28|383.88|386.16|383.76|0
1646104730000|2022-03-01 03:18:50|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1646104750000|2022-03-01 03:19:10|386.28|383.88|386.28|383.88|386.28|383.88|386.28|383.88|0
1646104760000|2022-03-01 03:19:20|386.53|384.13|386.53|384.13|386.53|384.13|386.53|384.13|0
1646104780000|2022-03-01 03:19:40|386.28|383.88|386.16|383.76|386.28|383.88|386.16|383.76|0
1646104790000|2022-03-01 03:19:50|386.03|383.63|386.28|383.88|386.28|383.88|386.03|383.63|0
1646104800000|2022-03-01 03:20:00|386.41|384.01|386.78|384.38|386.78|384.38|386.41|384.01|0
1646104810000|2022-03-01 03:20:10|386.41|384.01|386.41|384.01|386.41|384.01|386.41|384.01|0
1646104820000|2022-03-01 03:20:20|386.53|384.13|386.28|383.88|386.66|384.26|386.28|383.88|0
1646104830000|2022-03-01 03:20:30|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1646104840000|2022-03-01 03:20:40|386.16|383.76|386.28|383.88|386.28|383.88|386.03|383.63|0
1646104850000|2022-03-01 03:20:50|386.41|384.01|386.53|384.13|386.53|384.13|386.41|384.01|0
1646104860000|2022-03-01 03:21:00|386.28|383.88|386.66|384.26|386.9|384.5|386.28|383.88|0
1646104870000|2022-03-01 03:21:10|386.53|384.13|386.28|383.88|386.53|384.13|386.28|383.88|0
1646104880000|2022-03-01 03:21:20|386.41|384.01|386.28|383.88|386.41|384.01|386.16|383.76|0
1646104890000|2022-03-01 03:21:30|386.66|384.26|386.78|384.38|386.78|384.38|386.66|384.26|0
1646104900000|2022-03-01 03:21:40|386.9|384.5|387.02|384.62|387.02|384.62|386.9|384.5|0
1646104910000|2022-03-01 03:21:50|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1646104920000|2022-03-01 03:22:00|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1646104930000|2022-03-01 03:22:10|387.02|384.62|386.9|384.5|387.02|384.62|386.66|384.26|0
1646104940000|2022-03-01 03:22:20|386.78|384.38|386.78|384.38|386.78|384.38|386.78|384.38|0
1646104950000|2022-03-01 03:22:30|386.9|384.5|386.78|384.38|386.9|384.5|386.66|384.26|0
1646104960000|2022-03-01 03:22:40|386.9|384.5|386.66|384.26|386.9|384.5|386.66|384.26|0
1646104970000|2022-03-01 03:22:50|386.78|384.38|386.9|384.5|386.9|384.5|386.78|384.38|0
1646104980000|2022-03-01 03:23:00|387.02|384.62|387.15|384.75|387.15|384.75|386.78|384.38|0
1646104990000|2022-03-01 03:23:10|387.52|385.12|387.02|384.62|387.52|385.12|387.02|384.62|0
1646105000000|2022-03-01 03:23:20|387.27|384.87|387.27|384.87|387.27|384.87|386.9|384.5|0
1646105010000|2022-03-01 03:23:30|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1646105020000|2022-03-01 03:23:40|387.27|384.87|387.77|385.37|387.77|385.37|387.27|384.87|0
1646105030000|2022-03-01 03:23:50|387.52|385.12|387.27|384.87|387.52|385.12|387.27|384.87|0
1646105040000|2022-03-01 03:24:00|387.15|384.75|387.27|384.87|387.27|384.87|387.15|384.75|0
1646105050000|2022-03-01 03:24:10|387.02|384.62|386.28|383.88|387.02|384.62|386.28|383.88|0
1646105060000|2022-03-01 03:24:20|386.41|384.01|386.78|384.38|386.78|384.38|386.41|384.01|0
1646105070000|2022-03-01 03:24:30|386.53|384.13|386.53|384.13|386.53|384.13|386.41|384.01|0
1646105080000|2022-03-01 03:24:40|386.78|384.38|386.28|383.88|386.78|384.38|386.28|383.88|0
1646105090000|2022-03-01 03:24:50|386.16|383.76|386.53|384.13|386.53|384.13|386.16|383.76|0
1646105100000|2022-03-01 03:25:00|386.41|384.01|386.78|384.38|387.02|384.62|386.41|384.01|0
1646105110000|2022-03-01 03:25:10|386.9|384.5|386.9|384.5|387.27|384.87|386.9|384.5|0
1646105120000|2022-03-01 03:25:20|386.78|384.38|386.9|384.5|386.9|384.5|386.78|384.38|0
1646105130000|2022-03-01 03:25:30|386.78|384.38|386.28|383.88|386.78|384.38|386.28|383.88|0
1646105140000|2022-03-01 03:25:40|386.16|383.76|386.28|383.88|386.28|383.88|386.16|383.76|0
1646105150000|2022-03-01 03:25:50|386.16|383.76|386.16|383.76|386.16|383.76|386.03|383.63|0
1646105160000|2022-03-01 03:26:00|386.03|383.63|386.53|384.13|386.53|384.13|386.03|383.63|0
1646105170000|2022-03-01 03:26:10|386.9|384.5|387.02|384.62|387.02|384.62|386.9|384.5|0
1646105180000|2022-03-01 03:26:20|387.27|384.87|387.02|384.62|387.27|384.87|387.02|384.62|0
1646105190000|2022-03-01 03:26:30|386.53|384.13|386.53|384.13|386.53|384.13|386.53|384.13|0
1646105200000|2022-03-01 03:26:40|387.27|384.87|386.66|384.26|387.27|384.87|386.66|384.26|0
1646105210000|2022-03-01 03:26:50|387.02|384.62|386.9|384.5|387.02|384.62|386.9|384.5|0
1646105220000|2022-03-01 03:27:00|387.02|384.62|386.9|384.5|387.02|384.62|386.77|384.37|0
1646105230000|2022-03-01 03:27:10|386.77|384.37|386.66|384.26|386.77|384.37|386.66|384.26|0
1646105240000|2022-03-01 03:27:20|386.53|384.13|386.28|383.88|386.53|384.13|386.28|383.88|0
1646105250000|2022-03-01 03:27:30|386.41|384.01|385.91|383.51|386.41|384.01|385.91|383.51|0
1646105260000|2022-03-01 03:27:40|385.78|383.38|385.54|383.14|385.78|383.38|385.54|383.14|0
1646105270000|2022-03-01 03:27:50|385.66|383.26|385.78|383.38|385.78|383.38|385.66|383.26|0
1646105280000|2022-03-01 03:28:00|385.91|383.51|385.54|383.14|385.91|383.51|385.54|383.14|0
1646105290000|2022-03-01 03:28:10|385.91|383.51|385.78|383.38|386.03|383.63|385.78|383.38|0
1646105300000|2022-03-01 03:28:20|386.03|383.63|385.91|383.51|386.16|383.76|385.91|383.51|0
1646105310000|2022-03-01 03:28:30|386.16|383.76|386.16|383.76|386.16|383.76|386.16|383.76|0
1646105320000|2022-03-01 03:28:40|386.03|383.63|386.41|384.01|386.41|384.01|386.03|383.63|0
1646105330000|2022-03-01 03:28:50|385.91|383.51|385.66|383.26|386.03|383.63|385.66|383.26|0
1646105340000|2022-03-01 03:29:00|385.78|383.38|385.66|383.26|385.91|383.51|385.66|383.26|0
1646105350000|2022-03-01 03:29:10|385.78|383.38|385.91|383.51|385.91|383.51|385.78|383.38|0
1646105360000|2022-03-01 03:29:20|385.78|383.38|385.91|383.51|385.91|383.51|385.78|383.38|0
1646105370000|2022-03-01 03:29:30|385.78|383.38|385.66|383.26|385.78|383.38|385.66|383.26|0
1646105380000|2022-03-01 03:29:40|385.78|383.38|385.78|383.38|385.78|383.38|385.78|383.38|0
1646105390000|2022-03-01 03:29:50|385.66|383.26|385.78|383.38|385.78|383.38|385.54|383.14|0
1646105400000|2022-03-01 03:30:00|385.66|383.26|384.55|382.15|385.66|383.26|384.55|382.15|0
1646105410000|2022-03-01 03:30:10|384.67|382.27|385.04|382.64|385.04|382.64|384.67|382.27|0
1646105420000|2022-03-01 03:30:20|385.17|382.77|385.66|383.26|385.78|383.38|385.17|382.77|0
1646105430000|2022-03-01 03:30:30|385.54|383.14|385.54|383.14|385.78|383.38|385.54|383.14|0
1646105440000|2022-03-01 03:30:40|385.66|383.26|386.28|383.88|386.53|384.13|385.66|383.26|0
1646105450000|2022-03-01 03:30:50|386.03|383.63|386.03|383.63|386.03|383.63|385.91|383.51|0
1646105460000|2022-03-01 03:31:00|385.91|383.51|385.78|383.38|385.91|383.51|385.78|383.38|0
1646105470000|2022-03-01 03:31:10|386.03|383.63|386.41|384.01|386.41|384.01|386.03|383.63|0
1646105480000|2022-03-01 03:31:20|386.16|383.76|385.78|383.38|386.16|383.76|385.78|383.38|0
1646105490000|2022-03-01 03:31:30|385.66|383.26|385.78|383.38|386.03|383.63|385.66|383.26|0
1646105500000|2022-03-01 03:31:40|385.91|383.51|386.03|383.63|386.03|383.63|385.78|383.38|0
1646105510000|2022-03-01 03:31:50|386.28|383.88|386.28|383.88|386.41|384.01|386.28|383.88|0
1646105520000|2022-03-01 03:32:00|386.16|383.76|386.28|383.88|386.28|383.88|386.16|383.76|0
1646105530000|2022-03-01 03:32:10|386.03|383.63|385.91|383.51|386.03|383.63|385.91|383.51|0
1646105540000|2022-03-01 03:32:20|386.03|383.63|385.66|383.26|386.03|383.63|385.66|383.26|0
1646105560000|2022-03-01 03:32:40|385.54|383.14|385.66|383.26|385.66|383.26|385.54|383.14|0
1646105570000|2022-03-01 03:32:50|385.54|383.14|385.91|383.51|385.91|383.51|385.54|383.14|0
1646105580000|2022-03-01 03:33:00|385.78|383.38|386.03|383.63|386.03|383.63|385.78|383.38|0
1646105590000|2022-03-01 03:33:10|385.91|383.51|386.28|383.88|386.28|383.88|385.91|383.51|0
1646105600000|2022-03-01 03:33:20|386.03|383.63|385.78|383.38|386.03|383.63|385.78|383.38|0
1646105610000|2022-03-01 03:33:30|385.91|383.51|385.54|383.14|385.91|383.51|385.54|383.14|0
1646105620000|2022-03-01 03:33:40|385.66|383.26|385.78|383.38|385.78|383.38|385.66|383.26|0
1646105630000|2022-03-01 03:33:50|385.66|383.26|385.78|383.38|385.78|383.38|385.66|383.26|0
1646105640000|2022-03-01 03:34:00|385.54|383.14|386.03|383.63|386.28|383.88|385.54|383.14|0
1646105650000|2022-03-01 03:34:10|385.91|383.51|385.78|383.38|385.91|383.51|385.78|383.38|0
1646105660000|2022-03-01 03:34:20|385.66|383.26|385.78|383.38|385.78|383.38|385.66|383.26|0
1646105670000|2022-03-01 03:34:30|385.66|383.26|385.66|383.26|385.66|383.26|385.66|383.26|0
1646105680000|2022-03-01 03:34:40|385.78|383.38|385.78|383.38|385.78|383.38|385.78|383.38|0
1646105690000|2022-03-01 03:34:50|385.66|383.26|386.03|383.63|386.03|383.63|385.66|383.26|0
1646105700000|2022-03-01 03:35:00|386.16|383.76|386.03|383.63|386.16|383.76|386.03|383.63|0
1646105720000|2022-03-01 03:35:20|385.78|383.38|385.78|383.38|385.78|383.38|385.66|383.26|0
1646105730000|2022-03-01 03:35:30|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1646105740000|2022-03-01 03:35:40|385.91|383.51|385.78|383.38|385.91|383.51|385.78|383.38|0
1646105750000|2022-03-01 03:35:50|385.66|383.26|385.78|383.38|385.78|383.38|385.54|383.14|0
1646105760000|2022-03-01 03:36:00|385.91|383.51|386.16|383.76|386.16|383.76|385.91|383.51|0
1646105770000|2022-03-01 03:36:10|386.28|383.88|386.28|383.88|386.28|383.88|386.28|383.88|0
1646105780000|2022-03-01 03:36:20|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1646105790000|2022-03-01 03:36:30|385.78|383.38|384.92|382.52|385.78|383.38|384.92|382.52|0
1646105800000|2022-03-01 03:36:40|384.79|382.39|384.79|382.39|385.17|382.77|384.79|382.39|0
1646105810000|2022-03-01 03:36:50|384.67|382.27|384.92|382.52|384.92|382.52|384.67|382.27|0
1646105820000|2022-03-01 03:37:00|384.79|382.39|384.54|382.14|384.79|382.39|384.54|382.14|0
1646105830000|2022-03-01 03:37:10|384.67|382.27|384.92|382.52|385.04|382.64|384.67|382.27|0
1646105840000|2022-03-01 03:37:20|384.79|382.39|384.54|382.14|384.79|382.39|384.54|382.14|0
1646105850000|2022-03-01 03:37:30|384.3|381.9|384.3|381.9|384.3|381.9|384.3|381.9|0
1646105860000|2022-03-01 03:37:40|384.18|381.78|384.43|382.03|384.43|382.03|384.18|381.78|0
1646105870000|2022-03-01 03:37:50|384.54|382.14|384.54|382.14|384.54|382.14|384.54|382.14|0
1646105880000|2022-03-01 03:38:00|384.3|381.9|384.3|381.9|384.3|381.9|384.3|381.9|0
1646105890000|2022-03-01 03:38:10|384.05|381.65|384.05|381.65|384.05|381.65|384.05|381.65|0
1646105910000|2022-03-01 03:38:30|384.18|381.78|384.18|381.78|384.18|381.78|384.05|381.65|0
1646105920000|2022-03-01 03:38:40|384.3|381.9|384.3|381.9|384.3|381.9|384.3|381.9|0
1646105930000|2022-03-01 03:38:50|384.05|381.65|384.05|381.65|384.05|381.65|384.05|381.65|0
1646105950000|2022-03-01 03:39:10|384.18|381.78|384.3|381.9|384.3|381.9|384.18|381.78|0
1646105960000|2022-03-01 03:39:20|384.05|381.65|384.05|381.65|384.05|381.65|384.05|381.65|0
1646105970000|2022-03-01 03:39:30|384.43|382.03|384.43|382.03|384.43|382.03|384.43|382.03|0
1646105980000|2022-03-01 03:39:40|384.3|381.9|384.3|381.9|384.3|381.9|384.3|381.9|0
1646105990000|2022-03-01 03:39:50|384.05|381.65|384.18|381.78|384.3|381.9|384.05|381.65|0
1646106000000|2022-03-01 03:40:00|384.05|381.65|384.05|381.65|384.05|381.65|384.05|381.65|0
1646106010000|2022-03-01 03:40:10|383.8|381.4|383.8|381.4|383.8|381.4|383.55|381.15|0
1646106020000|2022-03-01 03:40:20|383.55|381.15|384.3|381.9|384.43|382.03|383.55|381.15|0
1646106030000|2022-03-01 03:40:30|384.54|382.14|384.79|382.39|384.79|382.39|384.54|382.14|0
1646106040000|2022-03-01 03:40:40|384.54|382.14|384.3|381.9|384.54|382.14|384.3|381.9|0
1646106050000|2022-03-01 03:40:50|384.05|381.65|384.3|381.9|384.3|381.9|384.05|381.65|0
1646106060000|2022-03-01 03:41:00|384.54|382.14|384.54|382.14|384.54|382.14|384.54|382.14|0
1646106070000|2022-03-01 03:41:10|385.04|382.64|384.54|382.14|385.04|382.64|384.54|382.14|0
1646106080000|2022-03-01 03:41:20|384.79|382.39|385.04|382.64|385.04|382.64|384.79|382.39|0
1646106090000|2022-03-01 03:41:30|384.92|382.52|385.42|383.02|385.54|383.14|384.92|382.52|0
1646106100000|2022-03-01 03:41:40|385.54|383.14|385.54|383.14|385.54|383.14|385.54|383.14|0
1646106110000|2022-03-01 03:41:50|386.03|383.63|386.28|383.88|386.28|383.88|386.03|383.63|0
1646106120000|2022-03-01 03:42:00|386.77|384.37|387.02|384.62|387.02|384.62|386.77|384.37|0
1646106130000|2022-03-01 03:42:10|387.76|385.36|387.4|385|387.76|385.36|387.4|385|0
1646106140000|2022-03-01 03:42:20|387.52|385.12|387.65|385.25|387.76|385.36|387.52|385.12|0
1646106150000|2022-03-01 03:42:30|387.4|385|387.52|385.12|387.52|385.12|387.4|385|0
1646106160000|2022-03-01 03:42:40|387.27|384.87|387.52|385.12|387.52|385.12|387.27|384.87|0
1646106170000|2022-03-01 03:42:50|387.4|385|387.52|385.12|387.52|385.12|387.4|385|0
1646106180000|2022-03-01 03:43:00|387.4|385|387.52|385.12|387.52|385.12|387.27|384.87|0
1646106190000|2022-03-01 03:43:10|387.76|385.36|388.14|385.74|388.26|385.86|387.76|385.36|0
1646106200000|2022-03-01 03:43:20|388.01|385.61|387.89|385.49|388.01|385.61|387.76|385.36|0
1646106210000|2022-03-01 03:43:30|387.76|385.36|387.65|385.25|387.76|385.36|387.65|385.25|0
1646106220000|2022-03-01 03:43:40|387.4|385|387.52|385.12|387.52|385.12|387.4|385|0
1646106230000|2022-03-01 03:43:50|387.65|385.25|387.52|385.12|387.76|385.36|387.52|385.12|0
1646106240000|2022-03-01 03:44:00|387.65|385.25|387.52|385.12|387.65|385.25|387.52|385.12|0
1646106250000|2022-03-01 03:44:10|387.4|385|387.65|385.25|387.76|385.36|387.4|385|0
1646106260000|2022-03-01 03:44:20|387.52|385.12|387.27|384.87|387.52|385.12|387.27|384.87|0
1646106270000|2022-03-01 03:44:30|387.4|385|387.76|385.36|387.76|385.36|387.4|385|0
1646106280000|2022-03-01 03:44:40|387.65|385.25|387.65|385.25|387.65|385.25|387.52|385.12|0
1646106290000|2022-03-01 03:44:50|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1646106300000|2022-03-01 03:45:00|387.65|385.25|387.76|385.36|387.89|385.49|387.65|385.25|0
1646106310000|2022-03-01 03:45:10|387.65|385.25|387.65|385.25|388.01|385.61|387.65|385.25|0
1646106320000|2022-03-01 03:45:20|387.52|385.12|387.27|384.87|387.52|385.12|387.27|384.87|0
1646106330000|2022-03-01 03:45:30|387.65|385.25|387.52|385.12|387.65|385.25|387.52|385.12|0
1646106340000|2022-03-01 03:45:40|387.4|385|387.52|385.12|387.65|385.25|387.27|384.87|0
1646106350000|2022-03-01 03:45:50|387.27|384.87|387.27|384.87|387.27|384.87|387.27|384.87|0
1646106360000|2022-03-01 03:46:00|387.4|385|387.27|384.87|387.52|385.12|387.27|384.87|0
1646106370000|2022-03-01 03:46:10|387.52|385.12|387.76|385.36|387.76|385.36|387.52|385.12|0
1646106380000|2022-03-01 03:46:20|388.01|385.61|387.76|385.36|388.14|385.74|387.76|385.36|0
1646106400000|2022-03-01 03:46:40|388.01|385.61|387.76|385.36|388.01|385.61|387.76|385.36|0
1646106420000|2022-03-01 03:47:00|387.52|385.12|387.4|385|387.52|385.12|387.4|385|0
1646106430000|2022-03-01 03:47:10|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1646106440000|2022-03-01 03:47:20|387.4|385|387.27|384.87|387.4|385|387.27|384.87|0
1646106450000|2022-03-01 03:47:30|387.15|384.75|387.65|385.25|387.65|385.25|387.15|384.75|0
1646106460000|2022-03-01 03:47:40|387.4|385|387.27|384.87|387.4|385|387.27|384.87|0
1646106470000|2022-03-01 03:47:50|387.15|384.75|387.4|385|387.4|385|387.15|384.75|0
1646106480000|2022-03-01 03:48:00|387.52|385.12|387.02|384.62|387.52|385.12|387.02|384.62|0
1646106490000|2022-03-01 03:48:10|386.77|384.37|386.77|384.37|386.77|384.37|386.77|384.37|0
1646106500000|2022-03-01 03:48:20|386.53|384.13|386.28|383.88|386.53|384.13|386.28|383.88|0
1646106510000|2022-03-01 03:48:30|386.41|384.01|386.03|383.63|386.41|384.01|386.03|383.63|0
1646106520000|2022-03-01 03:48:40|385.91|383.51|386.53|384.13|386.53|384.13|385.91|383.51|0
1646106530000|2022-03-01 03:48:50|386.28|383.88|386.28|383.88|386.41|384.01|386.28|383.88|0
1646106540000|2022-03-01 03:49:00|386.16|383.76|385.78|383.38|386.16|383.76|385.66|383.26|0
1646106550000|2022-03-01 03:49:10|385.53|383.13|386.28|383.88|386.28|383.88|385.53|383.13|0
1646106560000|2022-03-01 03:49:20|385.91|383.51|386.03|383.63|386.03|383.63|385.91|383.51|0
1646106570000|2022-03-01 03:49:30|386.16|383.76|386.16|383.76|386.16|383.76|386.16|383.76|0
1646106580000|2022-03-01 03:49:40|386.28|383.88|386.28|383.88|386.53|384.13|386.28|383.88|0
1646106590000|2022-03-01 03:49:50|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1646106600000|2022-03-01 03:50:00|385.91|383.51|385.53|383.13|385.91|383.51|385.53|383.13|0
1646106610000|2022-03-01 03:50:10|385.66|383.26|385.78|383.38|385.78|383.38|385.66|383.26|0
1646106620000|2022-03-01 03:50:20|386.03|383.63|385.91|383.51|386.03|383.63|385.91|383.51|0
1646106630000|2022-03-01 03:50:30|385.78|383.38|385.66|383.26|385.78|383.38|385.66|383.26|0
1646106640000|2022-03-01 03:50:40|385.53|383.13|386.03|383.63|386.03|383.63|385.53|383.13|0
1646106650000|2022-03-01 03:50:50|385.91|383.51|386.28|383.88|386.28|383.88|385.91|383.51|0
1646106660000|2022-03-01 03:51:00|386.53|384.13|386.28|383.88|386.53|384.13|386.28|383.88|0
1646106670000|2022-03-01 03:51:10|386.16|383.76|386.28|383.88|386.28|383.88|386.16|383.76|0
1646106680000|2022-03-01 03:51:20|386.41|384.01|386.41|384.01|386.53|384.13|386.41|384.01|0
1646106690000|2022-03-01 03:51:30|386.28|383.88|386.28|383.88|386.28|383.88|386.28|383.88|0
1646106710000|2022-03-01 03:51:50|386.53|384.13|386.53|384.13|386.53|384.13|386.53|384.13|0
1646106720000|2022-03-01 03:52:00|386.28|383.88|386.28|383.88|386.28|383.88|386.28|383.88|0
1646106730000|2022-03-01 03:52:10|386.53|384.13|386.41|384.01|386.53|384.13|386.41|384.01|0
1646106740000|2022-03-01 03:52:20|386.28|383.88|386.28|383.88|386.53|384.13|386.28|383.88|0
1646106750000|2022-03-01 03:52:30|386.53|384.13|386.53|384.13|386.77|384.37|386.53|384.13|0
1646106760000|2022-03-01 03:52:40|386.28|383.88|386.65|384.25|386.77|384.37|386.28|383.88|0
1646106770000|2022-03-01 03:52:50|386.77|384.37|386.77|384.37|386.77|384.37|386.65|384.25|0
1646106780000|2022-03-01 03:53:00|386.65|384.25|386.53|384.13|386.65|384.25|386.53|384.13|0
1646106790000|2022-03-01 03:53:10|386.41|384.01|386.03|383.63|386.41|384.01|386.03|383.63|0
1646106800000|2022-03-01 03:53:20|385.78|383.38|385.78|383.38|385.78|383.38|385.78|383.38|0
1646106810000|2022-03-01 03:53:30|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1646106830000|2022-03-01 03:53:50|385.91|383.51|385.91|383.51|385.91|383.51|385.91|383.51|0
1646106840000|2022-03-01 03:54:00|385.78|383.38|385.78|383.38|385.78|383.38|385.66|383.26|0
1646106850000|2022-03-01 03:54:10|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1646106860000|2022-03-01 03:54:20|385.78|383.38|385.91|383.51|385.91|383.51|385.78|383.38|0
1646106870000|2022-03-01 03:54:30|386.03|383.63|385.91|383.51|386.03|383.63|385.91|383.51|0
1646106890000|2022-03-01 03:54:50|385.78|383.38|385.78|383.38|385.78|383.38|385.78|383.38|0
1646106900000|2022-03-01 03:55:00|385.91|383.51|385.91|383.51|385.91|383.51|385.91|383.51|0
1646106910000|2022-03-01 03:55:10|385.78|383.38|385.78|383.38|385.78|383.38|385.78|383.38|0
1646106920000|2022-03-01 03:55:20|385.91|383.51|386.03|383.63|386.03|383.63|385.91|383.51|0
1646106930000|2022-03-01 03:55:30|385.78|383.38|385.91|383.51|385.91|383.51|385.78|383.38|0
1646106940000|2022-03-01 03:55:40|386.03|383.63|385.78|383.38|386.03|383.63|385.78|383.38|0
1646106960000|2022-03-01 03:56:00|385.91|383.51|385.91|383.51|385.91|383.51|385.91|383.51|0
1646106970000|2022-03-01 03:56:10|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1646106990000|2022-03-01 03:56:30|386.16|383.76|386.28|383.88|386.28|383.88|386.16|383.76|0
1646107000000|2022-03-01 03:56:40|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1646107010000|2022-03-01 03:56:50|386.16|383.76|386.03|383.63|386.16|383.76|386.03|383.63|0
1646107030000|2022-03-01 03:57:10|386.16|383.76|386.03|383.63|386.16|383.76|386.03|383.63|0
1646107050000|2022-03-01 03:57:30|386.16|383.76|386.28|383.88|386.28|383.88|386.16|383.76|0
1646107060000|2022-03-01 03:57:40|386.52|384.12|386.03|383.63|386.52|384.12|386.03|383.63|0
1646107070000|2022-03-01 03:57:50|386.16|383.76|386.16|383.76|386.16|383.76|386.16|383.76|0
1646107080000|2022-03-01 03:58:00|385.78|383.38|385.78|383.38|385.78|383.38|385.78|383.38|0
1646107140000|2022-03-01 03:59:00|386.03|383.63|386.41|384.01|386.41|384.01|386.03|383.63|0
1646107150000|2022-03-01 03:59:10|386.52|384.12|386.28|383.88|386.52|384.12|386.28|383.88|0
1646107160000|2022-03-01 03:59:20|386.16|383.76|385.91|383.51|386.16|383.76|385.91|383.51|0
1646107170000|2022-03-01 03:59:30|386.03|383.63|386.28|383.88|386.28|383.88|386.03|383.63|0
1646107180000|2022-03-01 03:59:40|386.16|383.76|386.28|383.88|386.28|383.88|386.16|383.76|0
1646107190000|2022-03-01 03:59:50|386.41|384.01|386.28|383.88|386.41|384.01|386.28|383.88|0
1646107200000|2022-03-01 04:00:00|386.03|383.63|385.78|383.38|386.03|383.63|385.78|383.38|0
1646107220000|2022-03-01 04:00:20|385.41|383.01|385.53|383.13|385.66|383.26|385.41|383.01|0
1646107230000|2022-03-01 04:00:30|385.29|382.89|385.29|382.89|385.29|382.89|385.29|382.89|0
1646107240000|2022-03-01 04:00:40|385.17|382.77|385.17|382.77|385.17|382.77|385.17|382.77|0
1646107250000|2022-03-01 04:00:50|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1646107260000|2022-03-01 04:01:00|385.17|382.77|385.53|383.13|385.53|383.13|385.17|382.77|0
1646107270000|2022-03-01 04:01:10|385.29|382.89|385.29|382.89|385.29|382.89|385.29|382.89|0
1646107280000|2022-03-01 04:01:20|385.17|382.77|385.04|382.64|385.29|382.89|385.04|382.64|0
1646107300000|2022-03-01 04:01:40|385.29|382.89|384.92|382.52|385.29|382.89|384.92|382.52|0
1646107310000|2022-03-01 04:01:50|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1646107330000|2022-03-01 04:02:10|385.17|382.77|385.17|382.77|385.17|382.77|385.04|382.64|0
1646107340000|2022-03-01 04:02:20|385.29|382.89|385.29|382.89|385.53|383.13|385.29|382.89|0
1646107370000|2022-03-01 04:02:50|385.53|383.13|385.78|383.38|386.03|383.63|385.53|383.13|0
1646107380000|2022-03-01 04:03:00|386.28|383.88|385.78|383.38|386.28|383.88|385.78|383.38|0
1646107390000|2022-03-01 04:03:10|385.91|383.51|385.66|383.26|385.91|383.51|385.66|383.26|0
1646107400000|2022-03-01 04:03:20|385.29|382.89|385.29|382.89|385.29|382.89|385.29|382.89|0
1646107410000|2022-03-01 04:03:30|385.17|382.77|385.53|383.13|385.53|383.13|385.17|382.77|0
1646107420000|2022-03-01 04:03:40|385.66|383.26|385.91|383.51|385.91|383.51|385.66|383.26|0
1646107430000|2022-03-01 04:03:50|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1646107440000|2022-03-01 04:04:00|385.91|383.51|385.78|383.38|385.91|383.51|385.78|383.38|0
1646107450000|2022-03-01 04:04:10|386.03|383.63|386.52|384.12|386.52|384.12|386.03|383.63|0
1646107460000|2022-03-01 04:04:20|386.28|383.88|386.52|384.12|386.52|384.12|386.28|383.88|0
1646107470000|2022-03-01 04:04:30|386.28|383.88|386.52|384.12|386.52|384.12|386.28|383.88|0
1646107480000|2022-03-01 04:04:40|386.41|384.01|386.41|384.01|386.41|384.01|386.41|384.01|0
1646107490000|2022-03-01 04:04:50|386.03|383.63|386.16|383.76|386.16|383.76|386.03|383.63|0
1646107500000|2022-03-01 04:05:00|386.03|383.63|385.78|383.38|386.03|383.63|385.78|383.38|0
1646107510000|2022-03-01 04:05:10|385.53|383.13|386.03|383.63|386.03|383.63|385.53|383.13|0
1646107520000|2022-03-01 04:05:20|385.78|383.38|386.41|384.01|386.41|384.01|385.78|383.38|0
1646107530000|2022-03-01 04:05:30|386.52|384.12|386.41|384.01|386.52|384.12|386.41|384.01|0
1646107540000|2022-03-01 04:05:40|386.77|384.37|386.28|383.88|386.77|384.37|386.28|383.88|0
1646107550000|2022-03-01 04:05:50|386.16|383.76|386.28|383.88|386.28|383.88|386.16|383.76|0
1646107560000|2022-03-01 04:06:00|386.52|384.12|386.41|384.01|386.52|384.12|386.41|384.01|0
1646107570000|2022-03-01 04:06:10|386.28|383.88|386.28|383.88|386.28|383.88|386.28|383.88|0
1646107580000|2022-03-01 04:06:20|385.78|383.38|385.66|383.26|385.78|383.38|385.66|383.26|0
1646107590000|2022-03-01 04:06:30|385.53|383.13|384.92|382.52|385.53|383.13|384.92|382.52|0
1646107600000|2022-03-01 04:06:40|384.79|382.39|385.04|382.64|385.04|382.64|384.79|382.39|0
1646107610000|2022-03-01 04:06:50|385.29|382.89|385.17|382.77|385.41|383.01|385.17|382.77|0
1646107630000|2022-03-01 04:07:10|385.04|382.64|384.92|382.52|385.04|382.64|384.79|382.39|0
1646107640000|2022-03-01 04:07:20|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1646107660000|2022-03-01 04:07:40|384.92|382.52|384.79|382.39|384.92|382.52|384.79|382.39|0
1646107670000|2022-03-01 04:07:50|384.92|382.52|385.04|382.64|385.04|382.64|384.92|382.52|0
1646107680000|2022-03-01 04:08:00|384.92|382.52|385.04|382.64|385.04|382.64|384.92|382.52|0
1646107710000|2022-03-01 04:08:30|384.79|382.39|384.79|382.39|384.79|382.39|384.79|382.39|0
1646107720000|2022-03-01 04:08:40|384.67|382.27|384.54|382.14|384.67|382.27|384.54|382.14|0
1646107740000|2022-03-01 04:09:00|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1646107750000|2022-03-01 04:09:10|384.42|382.02|384.67|382.27|384.67|382.27|384.42|382.02|0
1646107760000|2022-03-01 04:09:20|384.79|382.39|385.17|382.77|385.17|382.77|384.79|382.39|0
1646107770000|2022-03-01 04:09:30|385.04|382.64|384.92|382.52|385.04|382.64|384.92|382.52|0
1646107780000|2022-03-01 04:09:40|384.79|382.39|384.79|382.39|384.79|382.39|384.79|382.39|0
1646107790000|2022-03-01 04:09:50|385.04|382.64|385.04|382.64|385.29|382.89|385.04|382.64|0
1646107800000|2022-03-01 04:10:00|384.79|382.39|384.92|382.52|384.92|382.52|384.79|382.39|0
1646107810000|2022-03-01 04:10:10|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1646107820000|2022-03-01 04:10:20|384.79|382.39|384.29|381.89|384.79|382.39|384.29|381.89|0
1646107830000|2022-03-01 04:10:30|384.42|382.02|384.29|381.89|384.54|382.14|384.29|381.89|0
1646107840000|2022-03-01 04:10:40|384.05|381.65|384.05|381.65|384.05|381.65|384.05|381.65|0
1646107850000|2022-03-01 04:10:50|383.93|381.53|384.18|381.78|384.18|381.78|383.93|381.53|0
1646107860000|2022-03-01 04:11:00|384.42|382.02|384.42|382.02|384.54|382.14|384.42|382.02|0
1646107870000|2022-03-01 04:11:10|384.54|382.14|384.54|382.14|384.54|382.14|384.54|382.14|0
1646107880000|2022-03-01 04:11:20|384.79|382.39|384.79|382.39|384.79|382.39|384.79|382.39|0
1646107890000|2022-03-01 04:11:30|384.92|382.52|384.92|382.52|384.92|382.52|384.92|382.52|0
1646107900000|2022-03-01 04:11:40|385.29|382.89|385.41|383.01|385.41|383.01|385.29|382.89|0
1646107910000|2022-03-01 04:11:50|385.29|382.89|386.28|383.88|386.28|383.88|385.29|382.89|0
1646107940000|2022-03-01 04:12:20|386.52|384.12|386.52|384.12|386.52|384.12|386.52|384.12|0
1646107960000|2022-03-01 04:12:40|386.28|383.88|386.28|383.88|386.28|383.88|386.28|383.88|0
1646107980000|2022-03-01 04:13:00|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1646107990000|2022-03-01 04:13:10|385.78|383.38|385.78|383.38|385.78|383.38|385.78|383.38|0
1646108000000|2022-03-01 04:13:20|385.66|383.26|385.28|382.88|385.66|383.26|385.28|382.88|0
1646108020000|2022-03-01 04:13:40|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1646108030000|2022-03-01 04:13:50|384.79|382.39|384.92|382.52|384.92|382.52|384.79|382.39|0
1646108040000|2022-03-01 04:14:00|384.79|382.39|384.67|382.27|384.79|382.39|384.67|382.27|0
1646108050000|2022-03-01 04:14:10|384.42|382.02|384.67|382.27|384.67|382.27|384.42|382.02|0
1646108060000|2022-03-01 04:14:20|384.54|382.14|385.53|383.13|385.53|383.13|384.54|382.14|0
1646108070000|2022-03-01 04:14:30|385.28|382.88|385.78|383.38|385.78|383.38|385.28|382.88|0
1646108080000|2022-03-01 04:14:40|385.53|383.13|385.28|382.88|385.53|383.13|385.28|382.88|0
1646108090000|2022-03-01 04:14:50|385.17|382.77|385.04|382.64|385.17|382.77|385.04|382.64|0
1646108100000|2022-03-01 04:15:00|385.28|382.88|385.17|382.77|385.28|382.88|385.17|382.77|0
1646108110000|2022-03-01 04:15:10|385.04|382.64|385.28|382.88|385.28|382.88|384.92|382.52|0
1646108130000|2022-03-01 04:15:30|385.04|382.64|385.28|382.88|385.28|382.88|385.04|382.64|0
1646108140000|2022-03-01 04:15:40|385.41|383.01|385.41|383.01|385.53|383.13|385.28|382.88|0
1646108150000|2022-03-01 04:15:50|385.53|383.13|385.53|383.13|385.53|383.13|385.41|383.01|0
1646108160000|2022-03-01 04:16:00|385.41|383.01|385.28|382.88|385.41|383.01|385.28|382.88|0
1646108170000|2022-03-01 04:16:10|385.41|383.01|385.41|383.01|385.41|383.01|385.41|383.01|0
1646108180000|2022-03-01 04:16:20|385.78|383.38|386.28|383.88|386.28|383.88|385.78|383.38|0
1646108190000|2022-03-01 04:16:30|386.03|383.63|386.16|383.76|386.4|384|386.03|383.63|0
1646108200000|2022-03-01 04:16:40|386.03|383.63|386.28|383.88|386.28|383.88|386.03|383.63|0
1646108210000|2022-03-01 04:16:50|386.52|384.12|386.77|384.37|386.77|384.37|386.52|384.12|0
1646108220000|2022-03-01 04:17:00|387.02|384.62|387.27|384.87|387.27|384.87|387.02|384.62|0
1646108230000|2022-03-01 04:17:10|387.02|384.62|387.02|384.62|387.02|384.62|386.77|384.37|0
1646108240000|2022-03-01 04:17:20|387.15|384.75|387.27|384.87|387.27|384.87|387.15|384.75|0
1646108260000|2022-03-01 04:17:40|387.02|384.62|387.15|384.75|387.15|384.75|387.02|384.62|0
1646108270000|2022-03-01 04:17:50|387.27|384.87|387.02|384.62|387.27|384.87|387.02|384.62|0
1646108280000|2022-03-01 04:18:00|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1646108290000|2022-03-01 04:18:10|387.02|384.62|387.02|384.62|387.02|384.62|387.02|384.62|0
1646108300000|2022-03-01 04:18:20|386.9|384.5|386.77|384.37|386.9|384.5|386.77|384.37|0
1646108310000|2022-03-01 04:18:30|387.02|384.62|387.02|384.62|387.15|384.75|387.02|384.62|0
1646108320000|2022-03-01 04:18:40|386.9|384.5|387.27|384.87|387.27|384.87|386.9|384.5|0
1646108330000|2022-03-01 04:18:50|387.4|385|387.4|385|387.4|385|387.4|385|0
1646108340000|2022-03-01 04:19:00|387.51|385.11|387.27|384.87|387.51|385.11|387.27|384.87|0
1646108350000|2022-03-01 04:19:10|387.4|385|387.15|384.75|387.51|385.11|387.15|384.75|0
1646108360000|2022-03-01 04:19:20|387.27|384.87|387.27|384.87|387.27|384.87|387.27|384.87|0
1646108370000|2022-03-01 04:19:30|387.15|384.75|387.27|384.87|387.27|384.87|387.15|384.75|0
1646108380000|2022-03-01 04:19:40|387.4|385|387.64|385.24|387.64|385.24|387.4|385|0
1646108390000|2022-03-01 04:19:50|387.27|384.87|387.51|385.11|387.51|385.11|387.27|384.87|0
1646108400000|2022-03-01 04:20:00|387.76|385.36|388.01|385.61|388.01|385.61|387.76|385.36|0
1646108410000|2022-03-01 04:20:10|387.27|384.87|387.89|385.49|387.89|385.49|387.27|384.87|0
1646108420000|2022-03-01 04:20:20|387.76|385.36|387.27|384.87|387.76|385.36|387.27|384.87|0
1646108430000|2022-03-01 04:20:30|387.02|384.62|387.02|384.62|387.02|384.62|386.9|384.5|0
1646108440000|2022-03-01 04:20:40|386.9|384.5|386.52|384.12|386.9|384.5|386.52|384.12|0
1646108450000|2022-03-01 04:20:50|386.28|383.88|386.16|383.76|386.28|383.88|386.16|383.76|0
1646108460000|2022-03-01 04:21:00|386.03|383.63|386.03|383.63|386.28|383.88|386.03|383.63|0
1646108470000|2022-03-01 04:21:10|386.28|383.88|386.28|383.88|386.28|383.88|386.28|383.88|0
1646108480000|2022-03-01 04:21:20|386.03|383.63|386.03|383.63|386.03|383.63|386.03|383.63|0
1646108490000|2022-03-01 04:21:30|386.28|383.88|385.78|383.38|386.28|383.88|385.78|383.38|0
1646108500000|2022-03-01 04:21:40|385.91|383.51|386.03|383.63|386.16|383.76|385.91|383.51|0
1646108510000|2022-03-01 04:21:50|386.16|383.76|386.28|383.88|386.28|383.88|386.16|383.76|0
1646108520000|2022-03-01 04:22:00|386.52|384.12|386.28|383.88|386.52|384.12|386.03|383.63|0
1646108540000|2022-03-01 04:22:20|386.16|383.76|386.03|383.63|386.16|383.76|386.03|383.63|0
1646108550000|2022-03-01 04:22:30|385.91|383.51|385.78|383.38|386.03|383.63|385.66|383.26|0
1646108560000|2022-03-01 04:22:40|385.66|383.26|385.53|383.13|385.78|383.38|385.53|383.13|0
1646108580000|2022-03-01 04:23:00|385.28|382.88|385.66|383.26|385.66|383.26|385.28|382.88|0
1646108590000|2022-03-01 04:23:10|385.53|383.13|385.66|383.26|385.66|383.26|385.53|383.13|0
1646108600000|2022-03-01 04:23:20|385.53|383.13|385.78|383.38|385.78|383.38|385.53|383.13|0
1646108610000|2022-03-01 04:23:30|385.91|383.51|385.91|383.51|385.91|383.51|385.91|383.51|0
1646108620000|2022-03-01 04:23:40|386.03|383.63|385.78|383.38|386.03|383.63|385.78|383.38|0
1646108630000|2022-03-01 04:23:50|385.53|383.13|385.41|383.01|385.53|383.13|385.41|383.01|0
1646108640000|2022-03-01 04:24:00|385.17|382.77|384.54|382.14|385.17|382.77|384.54|382.14|0
1646108650000|2022-03-01 04:24:10|384.67|382.27|384.54|382.14|384.67|382.27|384.42|382.02|0
1646108660000|2022-03-01 04:24:20|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1646108670000|2022-03-01 04:24:30|384.79|382.39|384.79|382.39|384.79|382.39|384.79|382.39|0
1646108680000|2022-03-01 04:24:40|384.92|382.52|384.92|382.52|384.92|382.52|384.92|382.52|0
1646108690000|2022-03-01 04:24:50|385.04|382.64|384.92|382.52|385.04|382.64|384.92|382.52|0
1646108700000|2022-03-01 04:25:00|384.79|382.39|384.92|382.52|384.92|382.52|384.79|382.39|0
1646108710000|2022-03-01 04:25:10|384.79|382.39|385.53|383.13|385.53|383.13|384.79|382.39|0
1646108720000|2022-03-01 04:25:20|385.28|382.88|385.28|382.88|385.28|382.88|385.17|382.77|0
1646108730000|2022-03-01 04:25:30|385.17|382.77|385.28|382.88|385.28|382.88|385.17|382.77|0
1646108740000|2022-03-01 04:25:40|385.41|383.01|385.17|382.77|385.41|383.01|385.17|382.77|0
1646108750000|2022-03-01 04:25:50|385.28|382.88|385.28|382.88|385.28|382.88|385.28|382.88|0
1646108760000|2022-03-01 04:26:00|385.41|383.01|385.41|383.01|385.41|383.01|385.41|383.01|0
1646108770000|2022-03-01 04:26:10|385.53|383.13|385.53|383.13|385.53|383.13|385.41|383.01|0
1646108780000|2022-03-01 04:26:20|385.41|383.01|385.28|382.88|385.41|383.01|385.28|382.88|0
1646108790000|2022-03-01 04:26:30|385.04|382.64|385.41|383.01|385.41|383.01|385.04|382.64|0
1646108800000|2022-03-01 04:26:40|385.28|382.88|385.28|382.88|385.28|382.88|385.28|382.88|0
1646108810000|2022-03-01 04:26:50|385.04|382.64|385.28|382.88|385.28|382.88|385.04|382.64|0
1646108830000|2022-03-01 04:27:10|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1646108850000|2022-03-01 04:27:30|384.92|382.52|384.92|382.52|384.92|382.52|384.92|382.52|0
1646108860000|2022-03-01 04:27:40|385.16|382.76|385.16|382.76|385.16|382.76|385.16|382.76|0
1646108870000|2022-03-01 04:27:50|385.04|382.64|385.41|383.01|385.41|383.01|385.04|382.64|0
1646108880000|2022-03-01 04:28:00|385.28|382.88|385.28|382.88|385.28|382.88|385.28|382.88|0
1646108910000|2022-03-01 04:28:30|385.04|382.64|384.54|382.14|385.04|382.64|384.54|382.14|0
1646108920000|2022-03-01 04:28:40|384.67|382.27|384.29|381.89|384.67|382.27|384.29|381.89|0
1646108930000|2022-03-01 04:28:50|383.8|381.4|384.05|381.65|384.05|381.65|383.8|381.4|0
1646108940000|2022-03-01 04:29:00|383.8|381.4|384.05|381.65|384.05|381.65|383.8|381.4|0
1646108950000|2022-03-01 04:29:10|384.17|381.77|384.54|382.14|384.79|382.39|384.17|381.77|0
1646108970000|2022-03-01 04:29:30|384.67|382.27|384.79|382.39|384.79|382.39|384.67|382.27|0
1646109000000|2022-03-01 04:30:00|384.92|382.52|385.28|382.88|385.28|382.88|384.92|382.52|0
1646109010000|2022-03-01 04:30:10|385.41|383.01|385.41|383.01|385.41|383.01|385.41|383.01|0
1646109020000|2022-03-01 04:30:20|385.28|382.88|385.16|382.76|385.28|382.88|385.04|382.64|0
1646109030000|2022-03-01 04:30:30|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1646109040000|2022-03-01 04:30:40|384.92|382.52|384.92|382.52|384.92|382.52|384.92|382.52|0
1646109050000|2022-03-01 04:30:50|384.79|382.39|384.54|382.14|384.79|382.39|384.54|382.14|0
1646109060000|2022-03-01 04:31:00|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1646109070000|2022-03-01 04:31:10|384.17|381.77|384.05|381.65|384.17|381.77|384.05|381.65|0
1646109080000|2022-03-01 04:31:20|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1646109090000|2022-03-01 04:31:30|384.04|381.64|384.04|381.64|384.17|381.77|384.04|381.64|0
1646109110000|2022-03-01 04:31:50|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1646109120000|2022-03-01 04:32:00|384.67|382.27|385.04|382.64|385.04|382.64|384.67|382.27|0
1646109130000|2022-03-01 04:32:10|385.28|382.88|385.04|382.64|385.28|382.88|385.04|382.64|0
1646109160000|2022-03-01 04:32:40|385.28|382.88|385.28|382.88|385.28|382.88|385.28|382.88|0
1646109170000|2022-03-01 04:32:50|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1646109180000|2022-03-01 04:33:00|384.79|382.39|385.04|382.64|385.04|382.64|384.79|382.39|0
1646109190000|2022-03-01 04:33:10|385.16|382.76|385.16|382.76|385.16|382.76|385.16|382.76|0
1646109200000|2022-03-01 04:33:20|385.28|382.88|384.92|382.52|385.28|382.88|384.92|382.52|0
1646109220000|2022-03-01 04:33:40|384.79|382.39|385.04|382.64|385.04|382.64|384.79|382.39|0
1646109230000|2022-03-01 04:33:50|384.79|382.39|384.79|382.39|384.79|382.39|384.79|382.39|0
1646109250000|2022-03-01 04:34:10|384.54|382.14|384.54|382.14|384.54|382.14|384.54|382.14|0
1646109270000|2022-03-01 04:34:30|384.42|382.02|384.54|382.14|384.54|382.14|384.42|382.02|0
1646109280000|2022-03-01 04:34:40|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1646109290000|2022-03-01 04:34:50|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1646109300000|2022-03-01 04:35:00|384.17|381.77|384.29|381.89|384.42|382.02|384.17|381.77|0
1646109310000|2022-03-01 04:35:10|384.42|382.02|384.54|382.14|384.54|382.14|384.29|381.89|0
1646109320000|2022-03-01 04:35:20|384.79|382.39|384.29|381.89|384.79|382.39|384.29|381.89|0
1646109330000|2022-03-01 04:35:30|384.04|381.64|384.54|382.14|384.54|382.14|384.04|381.64|0
1646109340000|2022-03-01 04:35:40|384.67|382.27|385.04|382.64|385.04|382.64|384.67|382.27|0
1646109350000|2022-03-01 04:35:50|385.16|382.76|384.54|382.14|385.16|382.76|384.54|382.14|0
1646109370000|2022-03-01 04:36:10|384.92|382.52|384.92|382.52|384.92|382.52|384.79|382.39|0
1646109380000|2022-03-01 04:36:20|385.04|382.64|384.79|382.39|385.04|382.64|384.79|382.39|0
1646109390000|2022-03-01 04:36:30|385.04|382.64|385.16|382.76|385.16|382.76|384.92|382.52|0
1646109400000|2022-03-01 04:36:40|385.28|382.88|385.28|382.88|385.28|382.88|385.28|382.88|0
1646109410000|2022-03-01 04:36:50|385.16|382.76|385.04|382.64|385.16|382.76|385.04|382.64|0
1646109420000|2022-03-01 04:37:00|384.92|382.52|384.92|382.52|384.92|382.52|384.92|382.52|0
1646109430000|2022-03-01 04:37:10|385.04|382.64|385.04|382.64|385.16|382.76|385.04|382.64|0
1646109440000|2022-03-01 04:37:20|385.28|382.88|385.04|382.64|385.28|382.88|385.04|382.64|0
1646109450000|2022-03-01 04:37:30|384.79|382.39|384.92|382.52|384.92|382.52|384.54|382.14|0
1646109460000|2022-03-01 04:37:40|384.79|382.39|384.54|382.14|384.79|382.39|384.54|382.14|0
1646109470000|2022-03-01 04:37:50|384.92|382.52|385.16|382.76|385.16|382.76|384.79|382.39|0
1646109480000|2022-03-01 04:38:00|385.04|382.64|384.92|382.52|385.04|382.64|384.92|382.52|0
1646109490000|2022-03-01 04:38:10|384.79|382.39|384.79|382.39|384.79|382.39|384.79|382.39|0
1646109500000|2022-03-01 04:38:20|384.67|382.27|384.79|382.39|384.79|382.39|384.67|382.27|0
1646109510000|2022-03-01 04:38:30|384.67|382.27|384.79|382.39|384.79|382.39|384.67|382.27|0
1646109520000|2022-03-01 04:38:40|384.54|382.14|384.79|382.39|384.79|382.39|384.54|382.14|0
1646109540000|2022-03-01 04:39:00|385.04|382.64|385.04|382.64|385.04|382.64|385.04|382.64|0
1646109570000|2022-03-01 04:39:30|384.79|382.39|384.79|382.39|384.79|382.39|384.79|382.39|0
1646109580000|2022-03-01 04:39:40|384.92|382.52|384.92|382.52|385.04|382.64|384.92|382.52|0
1646109590000|2022-03-01 04:39:50|384.79|382.39|384.79|382.39|384.79|382.39|384.79|382.39|0
1646109600000|2022-03-01 04:40:00|385.04|382.64|385.16|382.76|385.28|382.88|385.04|382.64|0
1646109610000|2022-03-01 04:40:10|385.28|382.88|385.04|382.64|385.28|382.88|385.04|382.64|0
1646109630000|2022-03-01 04:40:30|385.28|382.88|385.28|382.88|385.28|382.88|385.28|382.88|0
1646109670000|2022-03-01 04:41:10|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1646109680000|2022-03-01 04:41:20|386.03|383.63|385.78|383.38|386.03|383.63|385.78|383.38|0
1646109690000|2022-03-01 04:41:30|386.03|383.63|385.66|383.26|386.03|383.63|385.66|383.26|0
1646109700000|2022-03-01 04:41:40|385.78|383.38|385.78|383.38|385.78|383.38|385.78|383.38|0
1646109710000|2022-03-01 04:41:50|385.53|383.13|385.28|382.88|385.53|383.13|385.28|382.88|0
1646109720000|2022-03-01 04:42:00|385.53|383.13|385.41|383.01|385.53|383.13|385.41|383.01|0
1646109730000|2022-03-01 04:42:10|385.28|382.88|385.28|382.88|385.41|383.01|385.28|382.88|0
1646109740000|2022-03-01 04:42:20|385.04|382.64|385.04|382.64|385.16|382.76|385.04|382.64|0
1646109750000|2022-03-01 04:42:30|385.28|382.88|384.54|382.14|385.28|382.88|384.54|382.14|0
1646109760000|2022-03-01 04:42:40|384.67|382.27|384.29|381.89|384.67|382.27|384.29|381.89|0
1646109770000|2022-03-01 04:42:50|384.04|381.64|384.29|381.89|384.29|381.89|384.04|381.64|0
1646109780000|2022-03-01 04:43:00|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1646109790000|2022-03-01 04:43:10|384.17|381.77|384.29|381.89|384.29|381.89|384.04|381.64|0
1646109800000|2022-03-01 04:43:20|384.42|382.02|384.29|381.89|384.42|382.02|384.29|381.89|0
1646109810000|2022-03-01 04:43:30|384.54|382.14|384.54|382.14|384.67|382.27|384.54|382.14|0
1646109820000|2022-03-01 04:43:40|384.29|381.89|384.42|382.02|384.42|382.02|384.29|381.89|0
1646109830000|2022-03-01 04:43:50|384.29|381.89|384.04|381.64|384.29|381.89|384.04|381.64|0
1646109850000|2022-03-01 04:44:10|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1646109870000|2022-03-01 04:44:30|384.17|381.77|384.17|381.77|384.17|381.77|384.17|381.77|0
1646109880000|2022-03-01 04:44:40|384.29|381.89|384.29|381.89|384.29|381.89|384.29|381.89|0
1646109890000|2022-03-01 04:44:50|384.17|381.77|384.17|381.77|384.17|381.77|384.17|381.77|0
1646109900000|2022-03-01 04:45:00|384.04|381.64|383.8|381.4|384.04|381.64|383.8|381.4|0
1646109910000|2022-03-01 04:45:10|383.93|381.53|383.93|381.53|383.93|381.53|383.8|381.4|0
1646109920000|2022-03-01 04:45:20|383.8|381.4|383.93|381.53|384.04|381.64|383.8|381.4|0
1646109930000|2022-03-01 04:45:30|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1646109940000|2022-03-01 04:45:40|383.8|381.4|383.93|381.53|383.93|381.53|383.8|381.4|0
1646109950000|2022-03-01 04:45:50|383.8|381.4|383.8|381.4|383.8|381.4|383.8|381.4|0
1646109980000|2022-03-01 04:46:20|384.04|381.64|384.29|381.89|384.29|381.89|384.04|381.64|0
1646109990000|2022-03-01 04:46:30|384.17|381.77|383.92|381.52|384.29|381.89|383.92|381.52|0
1646110000000|2022-03-01 04:46:40|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1646110010000|2022-03-01 04:46:50|383.8|381.4|383.8|381.4|383.92|381.52|383.8|381.4|0
1646110030000|2022-03-01 04:47:10|383.92|381.52|383.8|381.4|383.92|381.52|383.8|381.4|0
1646110050000|2022-03-01 04:47:30|383.92|381.52|383.92|381.52|383.92|381.52|383.92|381.52|0
1646110060000|2022-03-01 04:47:40|384.04|381.64|384.04|381.64|384.04|381.64|384.04|381.64|0
1646110080000|2022-03-01 04:48:00|383.8|381.4|383.8|381.4|383.8|381.4|383.8|381.4|0
1646110120000|2022-03-01 04:48:40|381.32|378.92|381.07|378.67|381.32|378.92|381.07|378.67|0
1646110130000|2022-03-01 04:48:50|380.82|378.42|380.82|378.42|380.95|378.55|380.82|378.42|0
1646110140000|2022-03-01 04:49:00|381.07|378.67|381.07|378.67|381.07|378.67|381.07|378.67|0
1646110150000|2022-03-01 04:49:10|380.82|378.42|381.07|378.67|381.07|378.67|380.82|378.42|0
1646110160000|2022-03-01 04:49:20|381.32|378.92|382.56|380.16|382.56|380.16|381.32|378.92|0
1646110170000|2022-03-01 04:49:30|382.44|380.04|382.19|379.79|382.44|380.04|382.19|379.79|0
1646110180000|2022-03-01 04:49:40|381.94|379.54|381.81|379.41|382.06|379.66|381.81|379.41|0
1646110190000|2022-03-01 04:49:50|381.57|379.17|381.7|379.3|381.7|379.3|381.57|379.17|0
1646110200000|2022-03-01 04:50:00|381.57|379.17|381.32|378.92|381.57|379.17|381.2|378.8|0
1646110210000|2022-03-01 04:50:10|381.57|379.17|381.57|379.17|381.57|379.17|381.57|379.17|0
1646110220000|2022-03-01 04:50:20|381.45|379.05|381.57|379.17|381.57|379.17|381.45|379.05|0
1646110230000|2022-03-01 04:50:30|381.32|378.92|381.07|378.67|381.32|378.92|381.07|378.67|0
1646110240000|2022-03-01 04:50:40|381.2|378.8|381.32|378.92|381.32|378.92|381.2|378.8|0
1646110250000|2022-03-01 04:50:50|381.45|379.05|381.7|379.3|381.81|379.41|381.45|379.05|0
1646110260000|2022-03-01 04:51:00|381.57|379.17|382.06|379.66|382.06|379.66|381.57|379.17|0
1646110270000|2022-03-01 04:51:10|381.81|379.41|381.81|379.41|381.94|379.54|381.81|379.41|0
1646110280000|2022-03-01 04:51:20|381.57|379.17|381.57|379.17|381.57|379.17|381.57|379.17|0
1646110290000|2022-03-01 04:51:30|381.2|378.8|381.07|378.67|381.2|378.8|381.07|378.67|0
1646110310000|2022-03-01 04:51:50|380.82|378.42|380.82|378.42|380.82|378.42|380.82|378.42|0
1646110320000|2022-03-01 04:52:00|380.71|378.31|380.82|378.42|380.82|378.42|380.71|378.31|0
1646110340000|2022-03-01 04:52:20|381.07|378.67|381.07|378.67|381.07|378.67|381.07|378.67|0
1646110350000|2022-03-01 04:52:30|381.45|379.05|380.95|378.55|381.45|379.05|380.95|378.55|0
1646110360000|2022-03-01 04:52:40|381.07|378.67|381.07|378.67|381.2|378.8|380.95|378.55|0
1646110370000|2022-03-01 04:52:50|381.2|378.8|381.2|378.8|381.2|378.8|381.07|378.67|0
1646110380000|2022-03-01 04:53:00|381.07|378.67|381.2|378.8|381.2|378.8|381.07|378.67|0
1646110390000|2022-03-01 04:53:10|381.07|378.67|381.57|379.17|381.57|379.17|381.07|378.67|0
1646110400000|2022-03-01 04:53:20|381.7|379.3|381.32|378.92|381.7|379.3|381.32|378.92|0
1646110410000|2022-03-01 04:53:30|381.45|379.05|381.45|379.05|381.57|379.17|381.45|379.05|0
1646110420000|2022-03-01 04:53:40|381.57|379.17|381.32|378.92|381.57|379.17|381.07|378.67|0
1646110430000|2022-03-01 04:53:50|381.45|379.05|381.81|379.41|381.81|379.41|381.45|379.05|0
1646110440000|2022-03-01 04:54:00|381.32|378.92|381.57|379.17|381.57|379.17|381.32|378.92|0
1646110450000|2022-03-01 04:54:10|381.45|379.05|381.7|379.3|381.7|379.3|381.45|379.05|0
1646110460000|2022-03-01 04:54:20|381.81|379.41|381.81|379.41|381.81|379.41|381.7|379.3|0
1646110470000|2022-03-01 04:54:30|382.31|379.91|382.31|379.91|382.44|380.04|382.31|379.91|0
1646110480000|2022-03-01 04:54:40|382.19|379.79|382.19|379.79|382.19|379.79|382.19|379.79|0
1646110490000|2022-03-01 04:54:50|382.31|379.91|382.31|379.91|382.31|379.91|382.19|379.79|0
1646110500000|2022-03-01 04:55:00|382.44|380.04|382.31|379.91|382.44|380.04|382.31|379.91|0
1646110520000|2022-03-01 04:55:20|382.56|380.16|382.56|380.16|382.56|380.16|382.56|380.16|0
1646110530000|2022-03-01 04:55:30|382.31|379.91|382.06|379.66|382.31|379.91|382.06|379.66|0
1646110540000|2022-03-01 04:55:40|382.19|379.79|382.19|379.79|382.19|379.79|382.19|379.79|0
1646110550000|2022-03-01 04:55:50|382.31|379.91|382.06|379.66|382.31|379.91|382.06|379.66|0
1646110560000|2022-03-01 04:56:00|381.94|379.54|382.06|379.66|382.31|379.91|381.94|379.54|0
1646110570000|2022-03-01 04:56:10|381.94|379.54|381.94|379.54|382.06|379.66|381.94|379.54|0
1646110580000|2022-03-01 04:56:20|382.06|379.66|381.94|379.54|382.06|379.66|381.94|379.54|0
1646110590000|2022-03-01 04:56:30|382.06|379.66|382.31|379.91|382.31|379.91|382.06|379.66|0
1646110600000|2022-03-01 04:56:40|382.44|380.04|382.44|380.04|382.56|380.16|382.44|380.04|0
1646110610000|2022-03-01 04:56:50|382.19|379.79|382.19|379.79|382.31|379.91|382.19|379.79|0
1646110620000|2022-03-01 04:57:00|382.56|380.16|382.8|380.4|382.8|380.4|382.56|380.16|0
1646110630000|2022-03-01 04:57:10|382.93|380.53|382.8|380.4|382.93|380.53|382.8|380.4|0
1646110640000|2022-03-01 04:57:20|382.69|380.29|382.8|380.4|382.8|380.4|382.56|380.16|0
1646110650000|2022-03-01 04:57:30|382.69|380.29|382.56|380.16|382.69|380.29|382.56|380.16|0
1646110660000|2022-03-01 04:57:40|382.69|380.29|382.56|380.16|382.69|380.29|382.56|380.16|0
1646110670000|2022-03-01 04:57:50|382.31|379.91|382.44|380.04|382.44|380.04|382.31|379.91|0
1646110680000|2022-03-01 04:58:00|382.31|379.91|382.06|379.66|382.31|379.91|382.06|379.66|0
1646110690000|2022-03-01 04:58:10|382.44|380.04|382.19|379.79|382.44|380.04|382.06|379.66|0
1646110700000|2022-03-01 04:58:20|381.94|379.54|381.81|379.41|381.94|379.54|381.81|379.41|0
1646110710000|2022-03-01 04:58:30|382.44|380.04|382.19|379.79|382.44|380.04|382.19|379.79|0
1646110720000|2022-03-01 04:58:40|382.06|379.66|381.94|379.54|382.19|379.79|381.94|379.54|0
1646110730000|2022-03-01 04:58:50|382.19|379.79|382.06|379.66|382.19|379.79|382.06|379.66|0
1646110740000|2022-03-01 04:59:00|382.19|379.79|382.06|379.66|382.19|379.79|382.06|379.66|0
1646110750000|2022-03-01 04:59:10|381.81|379.41|382.06|379.66|382.06|379.66|381.81|379.41|0
1646110760000|2022-03-01 04:59:20|382.19|379.79|381.7|379.3|382.19|379.79|381.7|379.3|0
1646110770000|2022-03-01 04:59:30|381.57|379.17|381.07|378.67|381.57|379.17|381.07|378.67|0
1646110780000|2022-03-01 04:59:40|381.32|378.92|381.07|378.67|381.32|378.92|381.07|378.67|0
1646110790000|2022-03-01 04:59:50|381.45|379.05|381.32|378.92|381.57|379.17|381.32|378.92|0
1646110800000|2022-03-01 05:00:00|381.81|379.41|381.32|378.92|381.81|379.41|381.32|378.92|0
1646110810000|2022-03-01 05:00:10|381.81|379.41|381.81|379.41|381.81|379.41|381.57|379.17|0
1646110820000|2022-03-01 05:00:20|381.7|379.3|382.31|379.91|382.31|379.91|381.7|379.3|0
1646110830000|2022-03-01 05:00:30|382.06|379.66|382.06|379.66|382.06|379.66|382.06|379.66|0
1646110840000|2022-03-01 05:00:40|381.94|379.54|382.06|379.66|382.06|379.66|381.81|379.41|0
1646110850000|2022-03-01 05:00:50|381.81|379.41|382.19|379.79|382.19|379.79|381.81|379.41|0
1646110860000|2022-03-01 05:01:00|382.06|379.66|381.32|378.92|382.06|379.66|381.32|378.92|0
1646110870000|2022-03-01 05:01:10|381.57|379.17|381.45|379.05|381.57|379.17|381.32|378.92|0
1646110880000|2022-03-01 05:01:20|381.32|378.92|381.94|379.54|381.94|379.54|381.32|378.92|0
1646110890000|2022-03-01 05:01:30|381.81|379.41|381.81|379.41|381.81|379.41|381.81|379.41|0
1646110900000|2022-03-01 05:01:40|381.69|379.29|381.57|379.17|381.69|379.29|381.57|379.17|0
1646110910000|2022-03-01 05:01:50|381.81|379.41|381.81|379.41|381.81|379.41|381.81|379.41|0
1646110920000|2022-03-01 05:02:00|381.57|379.17|381.57|379.17|381.57|379.17|381.57|379.17|0
1646110930000|2022-03-01 05:02:10|381.69|379.29|381.57|379.17|381.69|379.29|381.57|379.17|0
1646110940000|2022-03-01 05:02:20|381.45|379.05|381.32|378.92|381.45|379.05|381.07|378.67|0
1646110950000|2022-03-01 05:02:30|381.2|378.8|381.2|378.8|381.2|378.8|381.07|378.67|0
1646110960000|2022-03-01 05:02:40|381.57|379.17|381.57|379.17|381.69|379.29|381.57|379.17|0
1646110970000|2022-03-01 05:02:50|381.45|379.05|381.57|379.17|381.57|379.17|381.45|379.05|0
1646110980000|2022-03-01 05:03:00|381.81|379.41|381.57|379.17|381.81|379.41|381.45|379.05|0
1646110990000|2022-03-01 05:03:10|381.32|378.92|381.32|378.92|381.32|378.92|381.32|378.92|0
1646111010000|2022-03-01 05:03:30|381.57|379.17|381.32|378.92|381.57|379.17|381.32|378.92|0
1646111020000|2022-03-01 05:03:40|381.07|378.67|381.57|379.17|381.57|379.17|381.07|378.67|0
1646111030000|2022-03-01 05:03:50|381.69|379.29|382.06|379.66|382.06|379.66|381.69|379.29|0
1646111040000|2022-03-01 05:04:00|382.19|379.79|382.31|379.91|382.31|379.91|382.19|379.79|0
1646111060000|2022-03-01 05:04:20|382.56|380.16|382.56|380.16|382.56|380.16|382.56|380.16|0
1646111070000|2022-03-01 05:04:30|382.8|380.4|382.93|380.53|382.93|380.53|382.8|380.4|0
1646111080000|2022-03-01 05:04:40|382.8|380.4|382.56|380.16|382.8|380.4|382.44|380.04|0
1646111090000|2022-03-01 05:04:50|382.69|380.29|382.56|380.16|382.69|380.29|382.56|380.16|0
1646111100000|2022-03-01 05:05:00|382.31|379.91|382.56|380.16|382.56|380.16|382.31|379.91|0
1646111110000|2022-03-01 05:05:10|382.31|379.91|382.31|379.91|382.31|379.91|382.31|379.91|0
1646111120000|2022-03-01 05:05:20|382.06|379.66|382.06|379.66|382.06|379.66|382.06|379.66|0
1646111130000|2022-03-01 05:05:30|382.31|379.91|382.8|380.4|382.8|380.4|382.31|379.91|0
1646111140000|2022-03-01 05:05:40|382.93|380.53|382.69|380.29|383.05|380.65|382.69|380.29|0
1646111150000|2022-03-01 05:05:50|382.56|380.16|382.56|380.16|382.56|380.16|382.56|380.16|0
1646111160000|2022-03-01 05:06:00|382.19|379.79|382.44|380.04|382.44|380.04|382.19|379.79|0
1646111170000|2022-03-01 05:06:10|382.31|379.91|382.31|379.91|382.31|379.91|382.31|379.91|0
1646111180000|2022-03-01 05:06:20|382.06|379.66|382.19|379.79|382.31|379.91|382.06|379.66|0
1646111190000|2022-03-01 05:06:30|382.31|379.91|382.06|379.66|382.31|379.91|382.06|379.66|0
1646111200000|2022-03-01 05:06:40|381.94|379.54|382.31|379.91|382.31|379.91|381.94|379.54|0
1646111210000|2022-03-01 05:06:50|382.44|380.04|382.69|380.29|382.69|380.29|382.44|380.04|0
1646111220000|2022-03-01 05:07:00|382.56|380.16|382.8|380.4|383.05|380.65|382.56|380.16|0
1646111230000|2022-03-01 05:07:10|382.44|380.04|382.44|380.04|382.44|380.04|382.44|380.04|0
1646111240000|2022-03-01 05:07:20|382.69|380.29|382.93|380.53|383.05|380.65|382.69|380.29|0
1646111250000|2022-03-01 05:07:30|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1646111260000|2022-03-01 05:07:40|382.56|380.16|382.68|380.28|382.68|380.28|382.56|380.16|0
1646111270000|2022-03-01 05:07:50|382.8|380.4|382.44|380.04|382.8|380.4|382.44|380.04|0
1646111280000|2022-03-01 05:08:00|382.31|379.91|382.56|380.16|382.56|380.16|382.31|379.91|0
1646111290000|2022-03-01 05:08:10|382.44|380.04|382.56|380.16|382.56|380.16|382.31|379.91|0
1646111300000|2022-03-01 05:08:20|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1646111310000|2022-03-01 05:08:30|383.05|380.65|382.8|380.4|383.05|380.65|382.8|380.4|0
1646111320000|2022-03-01 05:08:40|383.05|380.65|382.8|380.4|383.05|380.65|382.8|380.4|0
1646111330000|2022-03-01 05:08:50|382.93|380.53|383.05|380.65|383.05|380.65|382.93|380.53|0
1646111340000|2022-03-01 05:09:00|383.18|380.78|383.05|380.65|383.18|380.78|383.05|380.65|0
1646111350000|2022-03-01 05:09:10|383.3|380.9|383.05|380.65|383.3|380.9|383.05|380.65|0
1646111370000|2022-03-01 05:09:30|383.18|380.78|383.18|380.78|383.18|380.78|383.05|380.65|0
1646111380000|2022-03-01 05:09:40|383.05|380.65|383.05|380.65|383.05|380.65|383.05|380.65|0
1646111390000|2022-03-01 05:09:50|383.18|380.78|383.05|380.65|383.18|380.78|383.05|380.65|0
1646111400000|2022-03-01 05:10:00|383.3|380.9|384.04|381.64|384.17|381.77|383.3|380.9|0
1646111410000|2022-03-01 05:10:10|383.92|381.52|383.92|381.52|383.92|381.52|383.92|381.52|0
1646111420000|2022-03-01 05:10:20|384.04|381.64|383.79|381.39|384.04|381.64|383.79|381.39|0
1646111430000|2022-03-01 05:10:30|384.17|381.77|384.54|382.14|384.54|382.14|384.04|381.64|0
1646111440000|2022-03-01 05:10:40|384.67|382.27|384.79|382.39|384.91|382.51|384.67|382.27|0
1646111450000|2022-03-01 05:10:50|384.54|382.14|384.54|382.14|384.54|382.14|384.29|381.89|0
1646111460000|2022-03-01 05:11:00|384.79|382.39|385.28|382.88|385.28|382.88|384.79|382.39|0
1646111470000|2022-03-01 05:11:10|385.03|382.63|385.03|382.63|385.03|382.63|385.03|382.63|0
1646111480000|2022-03-01 05:11:20|384.79|382.39|384.79|382.39|384.91|382.51|384.79|382.39|0
1646111490000|2022-03-01 05:11:30|384.91|382.51|385.16|382.76|385.16|382.76|384.91|382.51|0
1646111500000|2022-03-01 05:11:40|385.28|382.88|385.28|382.88|385.41|383.01|385.28|382.88|0
1646111510000|2022-03-01 05:11:50|385.41|383.01|385.03|382.63|385.41|383.01|385.03|382.63|0
1646111520000|2022-03-01 05:12:00|385.16|382.76|385.53|383.13|385.53|383.13|385.16|382.76|0
1646111530000|2022-03-01 05:12:10|385.41|383.01|385.41|383.01|385.41|383.01|385.28|382.88|0
1646111540000|2022-03-01 05:12:20|385.28|382.88|385.28|382.88|385.28|382.88|385.28|382.88|0
1646111550000|2022-03-01 05:12:30|385.41|383.01|385.53|383.13|385.53|383.13|385.28|382.88|0
1646111560000|2022-03-01 05:12:40|385.66|383.26|385.28|382.88|385.66|383.26|385.28|382.88|0
1646111570000|2022-03-01 05:12:50|385.53|383.13|385.78|383.38|385.78|383.38|385.53|383.13|0
1646111580000|2022-03-01 05:13:00|385.66|383.26|385.66|383.26|385.66|383.26|385.53|383.13|0
1646111590000|2022-03-01 05:13:10|385.78|383.38|386.02|383.62|386.02|383.62|385.78|383.38|0
1646111600000|2022-03-01 05:13:20|386.27|383.87|387.01|384.61|387.01|384.61|386.27|383.87|0
1646111610000|2022-03-01 05:13:30|386.77|384.37|387.01|384.61|387.01|384.61|386.77|384.37|0
1646111620000|2022-03-01 05:13:40|386.9|384.5|386.77|384.37|386.9|384.5|386.65|384.25|0
1646111630000|2022-03-01 05:13:50|387.01|384.61|387.14|384.74|387.14|384.74|387.01|384.61|0
1646111640000|2022-03-01 05:14:00|387.01|384.61|386.52|384.12|387.26|384.86|386.52|384.12|0
1646111650000|2022-03-01 05:14:10|386.77|384.37|387.01|384.61|387.01|384.61|386.77|384.37|0
1646111660000|2022-03-01 05:14:20|387.26|384.86|387.01|384.61|387.26|384.86|387.01|384.61|0
1646111670000|2022-03-01 05:14:30|387.26|384.86|387.51|385.11|387.51|385.11|387.26|384.86|0
1646111690000|2022-03-01 05:14:50|387.39|384.99|387.26|384.86|387.39|384.99|387.26|384.86|0
1646111700000|2022-03-01 05:15:00|387.39|384.99|387.51|385.11|387.51|385.11|387.01|384.61|0
1646111710000|2022-03-01 05:15:10|387.26|384.86|387.01|384.61|387.26|384.86|387.01|384.61|0
1646111720000|2022-03-01 05:15:20|387.14|384.74|387.51|385.11|387.51|385.11|387.01|384.61|0
1646111730000|2022-03-01 05:15:30|387.26|384.86|387.89|385.49|387.89|385.49|387.26|384.86|0
1646111740000|2022-03-01 05:15:40|388.25|385.85|388.5|386.1|388.5|386.1|388.25|385.85|0
1646111750000|2022-03-01 05:15:50|388.25|385.85|388.13|385.73|388.25|385.85|388.13|385.73|0
1646111760000|2022-03-01 05:16:00|388.01|385.61|387.76|385.36|388.01|385.61|387.76|385.36|0
1646111770000|2022-03-01 05:16:10|388.01|385.61|388.13|385.73|388.13|385.73|388.01|385.61|0
1646111780000|2022-03-01 05:16:20|388.25|385.85|388.01|385.61|388.25|385.85|388.01|385.61|0
1646111790000|2022-03-01 05:16:30|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1646111800000|2022-03-01 05:16:40|387.89|385.49|387.89|385.49|388.25|385.85|387.89|385.49|0
1646111810000|2022-03-01 05:16:50|388.25|385.85|388.01|385.61|388.25|385.85|388.01|385.61|0
1646111820000|2022-03-01 05:17:00|388.25|385.85|388.01|385.61|388.25|385.85|387.76|385.36|0
1646111830000|2022-03-01 05:17:10|388.13|385.73|388.13|385.73|388.38|385.98|388.13|385.73|0
1646111840000|2022-03-01 05:17:20|388.5|386.1|388.38|385.98|388.5|386.1|388.38|385.98|0
1646111850000|2022-03-01 05:17:30|388.25|385.85|388.38|385.98|388.38|385.98|388.25|385.85|0
1646111860000|2022-03-01 05:17:40|388.13|385.73|388.01|385.61|388.13|385.73|388.01|385.61|0
1646111870000|2022-03-01 05:17:50|387.89|385.49|387.76|385.36|387.89|385.49|387.76|385.36|0
1646111880000|2022-03-01 05:18:00|387.64|385.24|388.01|385.61|388.01|385.61|387.64|385.24|0
1646111890000|2022-03-01 05:18:10|388.25|385.85|388.01|385.61|388.25|385.85|388.01|385.61|0
1646111900000|2022-03-01 05:18:20|388.38|385.98|388.38|385.98|388.38|385.98|388.38|385.98|0
1646111910000|2022-03-01 05:18:30|388.25|385.85|388.25|385.85|388.38|385.98|388.25|385.85|0
1646111920000|2022-03-01 05:18:40|388.38|385.98|388.25|385.85|388.38|385.98|388.25|385.85|0
1646111930000|2022-03-01 05:18:50|388.38|385.98|388.25|385.85|388.38|385.98|388.25|385.85|0
1646111940000|2022-03-01 05:19:00|388.38|385.98|388.25|385.85|388.38|385.98|388.25|385.85|0
1646111970000|2022-03-01 05:19:30|388.5|386.1|388.5|386.1|388.5|386.1|388.5|386.1|0
1646111980000|2022-03-01 05:19:40|389.25|386.85|389.25|386.85|389.25|386.85|389.25|386.85|0
1646111990000|2022-03-01 05:19:50|389.99|387.59|389.99|387.59|390.48|388.08|389.99|387.59|0
1646112000000|2022-03-01 05:20:00|389.49|387.09|389.74|387.34|390.24|387.84|389.49|387.09|0
1646112010000|2022-03-01 05:20:10|388.75|386.35|389|386.6|389|386.6|388.75|386.35|0
1646112020000|2022-03-01 05:20:20|389.13|386.73|389|386.6|389.13|386.73|389|386.6|0
1646112030000|2022-03-01 05:20:30|389.25|386.85|389.25|386.85|389.25|386.85|389|386.6|0
1646112040000|2022-03-01 05:20:40|389|386.6|389|386.6|389|386.6|389|386.6|0
1646112050000|2022-03-01 05:20:50|388.88|386.48|388.5|386.1|388.88|386.48|388.5|386.1|0
1646112060000|2022-03-01 05:21:00|388.75|386.35|388.75|386.35|388.75|386.35|388.75|386.35|0
1646112070000|2022-03-01 05:21:10|388.63|386.23|388.63|386.23|388.63|386.23|388.63|386.23|0
1646112080000|2022-03-01 05:21:20|388.25|385.85|388.01|385.61|388.38|385.98|388.01|385.61|0
1646112090000|2022-03-01 05:21:30|388.13|385.73|388.13|385.73|388.13|385.73|388.01|385.61|0
1646112100000|2022-03-01 05:21:40|388.63|386.23|388.5|386.1|388.63|386.23|388.5|386.1|0
1646112110000|2022-03-01 05:21:50|388.38|385.98|388.25|385.85|388.5|386.1|388.25|385.85|0
1646112120000|2022-03-01 05:22:00|388.5|386.1|388.25|385.85|388.5|386.1|388.25|385.85|0
1646112130000|2022-03-01 05:22:10|387.89|385.49|388.13|385.73|388.13|385.73|387.89|385.49|0
1646112140000|2022-03-01 05:22:20|388.01|385.61|388.01|385.61|388.01|385.61|387.76|385.36|0
1646112150000|2022-03-01 05:22:30|388.13|385.73|388.13|385.73|388.13|385.73|388.13|385.73|0
1646112160000|2022-03-01 05:22:40|388.01|385.61|388.13|385.73|388.25|385.85|388.01|385.61|0
1646112170000|2022-03-01 05:22:50|388.5|386.1|388.5|386.1|388.5|386.1|388.5|386.1|0
1646112180000|2022-03-01 05:23:00|388.75|386.35|388.5|386.1|388.75|386.35|388.5|386.1|0
1646112190000|2022-03-01 05:23:10|388.75|386.35|388.75|386.35|388.75|386.35|388.75|386.35|0
1646112210000|2022-03-01 05:23:30|388.5|386.1|388.13|385.73|388.5|386.1|388.13|385.73|0
1646112220000|2022-03-01 05:23:40|388.25|385.85|388.25|385.85|388.38|385.98|388.25|385.85|0
1646112230000|2022-03-01 05:23:50|388.5|386.1|388.5|386.1|388.5|386.1|388.5|386.1|0
1646112240000|2022-03-01 05:24:00|388.75|386.35|388.75|386.35|388.75|386.35|388.75|386.35|0
1646112250000|2022-03-01 05:24:10|389|386.6|389|386.6|389|386.6|389|386.6|0
1646112270000|2022-03-01 05:24:30|389.24|386.84|389.13|386.73|389.24|386.84|389.13|386.73|0
1646112280000|2022-03-01 05:24:40|389|386.6|388.75|386.35|389|386.6|388.75|386.35|0
1646112290000|2022-03-01 05:24:50|389|386.6|388.5|386.1|389|386.6|388.5|386.1|0
1646112300000|2022-03-01 05:25:00|388.63|386.23|388.75|386.35|388.75|386.35|388.63|386.23|0
1646112310000|2022-03-01 05:25:10|389|386.6|389|386.6|389|386.6|389|386.6|0
1646112320000|2022-03-01 05:25:20|388.88|386.48|389.24|386.84|389.37|386.97|388.88|386.48|0
1646112330000|2022-03-01 05:25:30|389.13|386.73|389.37|386.97|389.37|386.97|388.88|386.48|0
1646112340000|2022-03-01 05:25:40|389|386.6|389|386.6|389|386.6|388.75|386.35|0
1646112350000|2022-03-01 05:25:50|389.13|386.73|389|386.6|389.13|386.73|389|386.6|0
1646112360000|2022-03-01 05:26:00|389.24|386.84|389|386.6|389.24|386.84|389|386.6|0
1646112370000|2022-03-01 05:26:10|388.75|386.35|389|386.6|389|386.6|388.75|386.35|0
1646112380000|2022-03-01 05:26:20|389.13|386.73|389|386.6|389.13|386.73|389|386.6|0
1646112390000|2022-03-01 05:26:30|388.75|386.35|388.75|386.35|388.75|386.35|388.75|386.35|0
1646112400000|2022-03-01 05:26:40|388.88|386.48|389.24|386.84|389.24|386.84|388.88|386.48|0
1646112410000|2022-03-01 05:26:50|389|386.6|389|386.6|389|386.6|389|386.6|0
1646112430000|2022-03-01 05:27:10|388.75|386.35|389.49|387.09|389.49|387.09|388.75|386.35|0
1646112440000|2022-03-01 05:27:20|389.74|387.34|389.87|387.47|389.87|387.47|389.74|387.34|0
1646112450000|2022-03-01 05:27:30|389.74|387.34|390.12|387.72|390.12|387.72|389.74|387.34|0
1646112460000|2022-03-01 05:27:40|390.24|387.84|389.87|387.47|390.24|387.84|389.87|387.47|0
1646112470000|2022-03-01 05:27:50|389.74|387.34|389.99|387.59|389.99|387.59|389.74|387.34|0
1646112480000|2022-03-01 05:28:00|389.62|387.22|388.75|386.35|389.62|387.22|388.75|386.35|0
1646112490000|2022-03-01 05:28:10|389.62|387.22|389.49|387.09|389.62|387.22|389.37|386.97|0
1646112500000|2022-03-01 05:28:20|388.75|386.35|389|386.6|389|386.6|388.75|386.35|0
1646112510000|2022-03-01 05:28:30|388.88|386.48|389|386.6|389|386.6|388.88|386.48|0
1646112520000|2022-03-01 05:28:40|388.75|386.35|387.76|385.36|388.75|386.35|387.76|385.36|0
1646112530000|2022-03-01 05:28:50|387.26|384.86|387.26|384.86|387.26|384.86|386.52|384.12|0
1646112540000|2022-03-01 05:29:00|387.01|384.61|387.01|384.61|387.26|384.86|387.01|384.61|0
1646112550000|2022-03-01 05:29:10|387.26|384.86|386.65|384.25|387.26|384.86|386.65|384.25|0
1646112560000|2022-03-01 05:29:20|386.52|384.12|386.02|383.62|386.52|384.12|386.02|383.62|0
1646112570000|2022-03-01 05:29:30|386.52|384.12|386.89|384.49|386.89|384.49|386.27|383.87|0
1646112580000|2022-03-01 05:29:40|386.52|384.12|386.52|384.12|386.77|384.37|386.52|384.12|0
1646112590000|2022-03-01 05:29:50|386.65|384.25|386.4|384|386.65|384.25|386.27|383.87|0
1646112600000|2022-03-01 05:30:00|386.65|384.25|386.77|384.37|387.01|384.61|386.65|384.25|0
1646112610000|2022-03-01 05:30:10|386.65|384.25|386.77|384.37|386.77|384.37|386.65|384.25|0
1646112620000|2022-03-01 05:30:20|386.89|384.49|387.14|384.74|387.26|384.86|386.89|384.49|0
1646112630000|2022-03-01 05:30:30|387.26|384.86|387.39|384.99|387.39|384.99|387.26|384.86|0
1646112640000|2022-03-01 05:30:40|387.51|385.11|387.26|384.86|387.51|385.11|387.26|384.86|0
1646112650000|2022-03-01 05:30:50|387.39|384.99|386.77|384.37|387.51|385.11|386.77|384.37|0
1646112660000|2022-03-01 05:31:00|387.01|384.61|387.26|384.86|387.26|384.86|387.01|384.61|0
1646112670000|2022-03-01 05:31:10|387.01|384.61|386.52|384.12|387.01|384.61|386.52|384.12|0
1646112680000|2022-03-01 05:31:20|386.27|383.87|386.02|383.62|386.27|383.87|386.02|383.62|0
1646112690000|2022-03-01 05:31:30|385.9|383.5|385.77|383.37|385.9|383.5|385.77|383.37|0
1646112700000|2022-03-01 05:31:40|386.02|383.62|386.27|383.87|386.4|384|386.02|383.62|0
1646112710000|2022-03-01 05:31:50|386.15|383.75|385.9|383.5|386.15|383.75|385.9|383.5|0
1646112720000|2022-03-01 05:32:00|386.27|383.87|385.77|383.37|386.27|383.87|385.77|383.37|0
1646112730000|2022-03-01 05:32:10|385.9|383.5|385.53|383.13|386.02|383.62|385.53|383.13|0
1646112740000|2022-03-01 05:32:20|384.78|382.38|384.78|382.38|385.03|382.63|384.78|382.38|0
1646112750000|2022-03-01 05:32:30|384.66|382.26|385.03|382.63|385.03|382.63|384.66|382.26|0
1646112760000|2022-03-01 05:32:40|385.28|382.88|385.16|382.76|385.41|383.01|385.16|382.76|0
1646112770000|2022-03-01 05:32:50|385.28|382.88|385.03|382.63|385.28|382.88|385.03|382.63|0
1646112780000|2022-03-01 05:33:00|384.91|382.51|384.91|382.51|384.91|382.51|384.91|382.51|0
1646112790000|2022-03-01 05:33:10|384.78|382.38|385.03|382.63|385.03|382.63|384.78|382.38|0
1646112800000|2022-03-01 05:33:20|385.16|382.76|385.03|382.63|385.16|382.76|384.91|382.51|0
1646112810000|2022-03-01 05:33:30|384.91|382.51|385.03|382.63|385.03|382.63|384.91|382.51|0
1646112830000|2022-03-01 05:33:50|385.16|382.76|385.16|382.76|385.28|382.88|385.03|382.63|0
1646112840000|2022-03-01 05:34:00|385.41|383.01|385.41|383.01|385.41|383.01|385.41|383.01|0
1646112850000|2022-03-01 05:34:10|385.53|383.13|385.53|383.13|385.53|383.13|385.53|383.13|0
1646112860000|2022-03-01 05:34:20|385.77|383.37|385.77|383.37|385.77|383.37|385.77|383.37|0
1646112880000|2022-03-01 05:34:40|385.53|383.13|385.77|383.37|385.77|383.37|385.53|383.13|0
1646112890000|2022-03-01 05:34:50|385.66|383.26|385.77|383.37|385.77|383.37|385.66|383.26|0
1646112900000|2022-03-01 05:35:00|385.41|383.01|385.03|382.63|385.53|383.13|385.03|382.63|0
1646112910000|2022-03-01 05:35:10|385.28|382.88|385.16|382.76|385.28|382.88|385.16|382.76|0
1646112920000|2022-03-01 05:35:20|385.03|382.63|384.78|382.38|385.03|382.63|384.78|382.38|0
1646112930000|2022-03-01 05:35:30|384.54|382.14|384.54|382.14|384.54|382.14|384.54|382.14|0
1646112940000|2022-03-01 05:35:40|384.29|381.89|384.29|381.89|384.42|382.02|384.29|381.89|0
1646112960000|2022-03-01 05:36:00|384.04|381.64|383.79|381.39|384.04|381.64|383.79|381.39|0
1646112970000|2022-03-01 05:36:10|383.67|381.27|383.54|381.14|383.79|381.39|383.54|381.14|0
1646112980000|2022-03-01 05:36:20|383.79|381.39|383.79|381.39|383.79|381.39|383.79|381.39|0
1646112990000|2022-03-01 05:36:30|384.04|381.64|384.54|382.14|384.54|382.14|384.04|381.64|0
1646113000000|2022-03-01 05:36:40|384.78|382.38|384.78|382.38|384.78|382.38|384.78|382.38|0
1646113010000|2022-03-01 05:36:50|385.03|382.63|385.28|382.88|385.28|382.88|385.03|382.63|0
1646113020000|2022-03-01 05:37:00|385.03|382.63|385.03|382.63|385.03|382.63|385.03|382.63|0
1646113030000|2022-03-01 05:37:10|385.28|382.88|384.78|382.38|385.28|382.88|384.78|382.38|0
1646113050000|2022-03-01 05:37:30|384.91|382.51|385.41|383.01|385.53|383.13|384.91|382.51|0
1646113060000|2022-03-01 05:37:40|385.28|382.88|385.03|382.63|385.28|382.88|385.03|382.63|0
1646113080000|2022-03-01 05:38:00|385.28|382.88|385.16|382.76|385.41|383.01|385.16|382.76|0
1646113090000|2022-03-01 05:38:10|385.03|382.63|385.16|382.76|385.16|382.76|385.03|382.63|0
1646113100000|2022-03-01 05:38:20|385.03|382.63|384.78|382.38|385.03|382.63|384.78|382.38|0
1646113110000|2022-03-01 05:38:30|384.91|382.51|385.03|382.63|385.03|382.63|384.78|382.38|0
1646113120000|2022-03-01 05:38:40|384.78|382.38|384.91|382.51|384.91|382.51|384.78|382.38|0
1646113130000|2022-03-01 05:38:50|384.78|382.38|384.78|382.38|384.91|382.51|384.78|382.38|0
1646113140000|2022-03-01 05:39:00|384.91|382.51|384.78|382.38|384.91|382.51|384.78|382.38|0
1646113150000|2022-03-01 05:39:10|384.91|382.51|385.03|382.63|385.03|382.63|384.91|382.51|0
1646113160000|2022-03-01 05:39:20|384.66|382.26|384.54|382.14|384.66|382.26|384.54|382.14|0
1646113180000|2022-03-01 05:39:40|385.16|382.76|385.03|382.63|385.16|382.76|385.03|382.63|0
1646113190000|2022-03-01 05:39:50|385.16|382.76|384.78|382.38|385.16|382.76|384.78|382.38|0
1646113200000|2022-03-01 05:40:00|385.28|382.88|385.53|383.13|385.53|383.13|385.28|382.88|0
1646113210000|2022-03-01 05:40:10|385.41|383.01|385.16|382.76|385.41|383.01|385.16|382.76|0
1646113220000|2022-03-01 05:40:20|385.03|382.63|385.16|382.76|385.28|382.88|385.03|382.63|0
1646113230000|2022-03-01 05:40:30|385.03|382.63|385.03|382.63|385.16|382.76|385.03|382.63|0
1646113240000|2022-03-01 05:40:40|384.78|382.38|384.78|382.38|384.78|382.38|384.78|382.38|0
1646113250000|2022-03-01 05:40:50|384.66|382.26|384.56|382.16|384.66|382.26|384.42|382.02|0
1646113260000|2022-03-01 05:41:00|384.81|382.41|384.81|382.41|384.81|382.41|384.81|382.41|0
1646113270000|2022-03-01 05:41:10|384.56|382.16|384.81|382.41|384.81|382.41|384.56|382.16|0
1646113280000|2022-03-01 05:41:20|385.05|382.65|384.94|382.54|385.05|382.65|384.94|382.54|0
1646113290000|2022-03-01 05:41:30|384.81|382.41|384.81|382.41|385.05|382.65|384.81|382.41|0
1646113320000|2022-03-01 05:42:00|384.69|382.29|384.69|382.29|384.69|382.29|384.69|382.29|0
1646113330000|2022-03-01 05:42:10|384.81|382.41|385.05|382.65|385.05|382.65|384.69|382.29|0
1646113350000|2022-03-01 05:42:30|385.18|382.78|384.81|382.41|385.18|382.78|384.81|382.41|0
1646113360000|2022-03-01 05:42:40|384.94|382.54|385.05|382.65|385.05|382.65|384.94|382.54|0
1646113370000|2022-03-01 05:42:50|385.3|382.9|385.3|382.9|385.3|382.9|385.3|382.9|0
1646113380000|2022-03-01 05:43:00|384.94|382.54|385.05|382.65|385.05|382.65|384.81|382.41|0
1646113390000|2022-03-01 05:43:10|384.81|382.41|384.81|382.41|384.81|382.41|384.81|382.41|0
1646113400000|2022-03-01 05:43:20|385.18|382.78|385.05|382.65|385.18|382.78|385.05|382.65|0
1646113420000|2022-03-01 05:43:40|385.18|382.78|384.81|382.41|385.18|382.78|384.81|382.41|0
1646113430000|2022-03-01 05:43:50|384.69|382.29|384.69|382.29|384.69|382.29|384.69|382.29|0
1646113440000|2022-03-01 05:44:00|384.56|382.16|383.94|381.54|384.56|382.16|383.94|381.54|0
1646113450000|2022-03-01 05:44:10|383.57|381.17|383.07|380.67|383.57|381.17|383.07|380.67|0
1646113460000|2022-03-01 05:44:20|382.83|380.43|382.83|380.43|383.07|380.67|382.83|380.43|0
1646113470000|2022-03-01 05:44:30|383.07|380.67|383.07|380.67|383.07|380.67|383.07|380.67|0
1646113480000|2022-03-01 05:44:40|382.83|380.43|382.71|380.31|382.83|380.43|382.71|380.31|0
1646113490000|2022-03-01 05:44:50|382.58|380.18|382.71|380.31|382.83|380.43|382.58|380.18|0
1646113500000|2022-03-01 05:45:00|382.83|380.43|382.83|380.43|382.83|380.43|382.58|380.18|0
1646113510000|2022-03-01 05:45:10|383.07|380.67|383.57|381.17|383.57|381.17|383.07|380.67|0
1646113520000|2022-03-01 05:45:20|383.7|381.3|384.06|381.66|384.06|381.66|383.7|381.3|0
1646113530000|2022-03-01 05:45:30|383.94|381.54|384.06|381.66|384.06|381.66|383.94|381.54|0
1646113540000|2022-03-01 05:45:40|384.31|381.91|384.31|381.91|384.31|381.91|384.31|381.91|0
1646113550000|2022-03-01 05:45:50|384.06|381.66|383.82|381.42|384.06|381.66|383.82|381.42|0
1646113560000|2022-03-01 05:46:00|383.7|381.3|383.94|381.54|384.06|381.66|383.7|381.3|0
1646113570000|2022-03-01 05:46:10|384.06|381.66|383.82|381.42|384.06|381.66|383.82|381.42|0
1646113580000|2022-03-01 05:46:20|384.31|381.91|384.31|381.91|384.31|381.91|384.31|381.91|0
1646113590000|2022-03-01 05:46:30|384.56|382.16|384.44|382.04|384.56|382.16|384.44|382.04|0
1646113600000|2022-03-01 05:46:40|384.56|382.16|384.31|381.91|384.56|382.16|384.31|381.91|0
1646113610000|2022-03-01 05:46:50|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1646113630000|2022-03-01 05:47:10|384.44|382.04|383.94|381.54|384.44|382.04|383.94|381.54|0
1646113640000|2022-03-01 05:47:20|384.06|381.66|383.82|381.42|384.06|381.66|383.82|381.42|0
1646113650000|2022-03-01 05:47:30|383.94|381.54|384.06|381.66|384.06|381.66|383.94|381.54|0
1646113660000|2022-03-01 05:47:40|383.82|381.42|384.44|382.04|384.56|382.16|383.82|381.42|0
1646113670000|2022-03-01 05:47:50|384.31|381.91|384.31|381.91|384.31|381.91|384.06|381.66|0
1646113690000|2022-03-01 05:48:10|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1646113700000|2022-03-01 05:48:20|384.81|382.41|385.05|382.65|385.05|382.65|384.81|382.41|0
1646113710000|2022-03-01 05:48:30|384.81|382.41|384.93|382.53|385.05|382.65|384.81|382.41|0
1646113720000|2022-03-01 05:48:40|384.81|382.41|384.81|382.41|384.81|382.41|384.81|382.41|0
1646113730000|2022-03-01 05:48:50|384.56|382.16|384.69|382.29|384.81|382.41|384.56|382.16|0
1646113740000|2022-03-01 05:49:00|384.56|382.16|384.56|382.16|384.56|382.16|384.44|382.04|0
1646113750000|2022-03-01 05:49:10|384.81|382.41|384.81|382.41|384.81|382.41|384.81|382.41|0
1646113760000|2022-03-01 05:49:20|385.05|382.65|385.05|382.65|385.05|382.65|385.05|382.65|0
1646113770000|2022-03-01 05:49:30|384.93|382.53|385.05|382.65|385.05|382.65|384.81|382.41|0
1646113780000|2022-03-01 05:49:40|385.3|382.9|385.3|382.9|385.3|382.9|385.18|382.78|0
1646113790000|2022-03-01 05:49:50|385.18|382.78|385.05|382.65|385.3|382.9|385.05|382.65|0
1646113800000|2022-03-01 05:50:00|385.18|382.78|385.18|382.78|385.3|382.9|385.18|382.78|0
1646113810000|2022-03-01 05:50:10|385.55|383.15|385.68|383.28|385.8|383.4|385.55|383.15|0
1646113820000|2022-03-01 05:50:20|385.55|383.15|385.8|383.4|385.93|383.53|385.55|383.15|0
1646113830000|2022-03-01 05:50:30|385.93|383.53|385.43|383.03|385.93|383.53|385.43|383.03|0
1646113840000|2022-03-01 05:50:40|385.55|383.15|385.55|383.15|385.55|383.15|385.55|383.15|0
1646113850000|2022-03-01 05:50:50|386.04|383.64|385.8|383.4|386.04|383.64|385.68|383.28|0
1646113860000|2022-03-01 05:51:00|385.68|383.28|385.55|383.15|385.93|383.53|385.55|383.15|0
1646113870000|2022-03-01 05:51:10|385.68|383.28|385.93|383.53|385.93|383.53|385.55|383.15|0
1646113880000|2022-03-01 05:51:20|385.8|383.4|385.8|383.4|385.8|383.4|385.55|383.15|0
1646113890000|2022-03-01 05:51:30|385.68|383.28|385.8|383.4|385.8|383.4|385.68|383.28|0
1646113910000|2022-03-01 05:51:50|386.04|383.64|386.04|383.64|386.04|383.64|386.04|383.64|0
1646113920000|2022-03-01 05:52:00|385.93|383.53|385.68|383.28|386.04|383.64|385.68|383.28|0
1646113930000|2022-03-01 05:52:10|385.55|383.15|385.55|383.15|385.55|383.15|385.55|383.15|0
1646113940000|2022-03-01 05:52:20|385.68|383.28|385.68|383.28|385.68|383.28|385.68|383.28|0
1646113950000|2022-03-01 05:52:30|385.55|383.15|385.68|383.28|385.68|383.28|385.55|383.15|0
1646113960000|2022-03-01 05:52:40|385.55|383.15|385.68|383.28|385.68|383.28|385.55|383.15|0
1646113970000|2022-03-01 05:52:50|385.55|383.15|385.55|383.15|385.68|383.28|385.55|383.15|0
1646113980000|2022-03-01 05:53:00|385.43|383.03|385.3|382.9|385.43|383.03|385.3|382.9|0
1646113990000|2022-03-01 05:53:10|385.55|383.15|385.43|383.03|385.55|383.15|385.43|383.03|0
1646114000000|2022-03-01 05:53:20|385.3|382.9|385.05|382.65|385.3|382.9|385.05|382.65|0
1646114010000|2022-03-01 05:53:30|384.81|382.41|384.56|382.16|384.81|382.41|384.56|382.16|0
1646114020000|2022-03-01 05:53:40|384.69|382.29|384.69|382.29|384.69|382.29|384.56|382.16|0
1646114030000|2022-03-01 05:53:50|384.31|381.91|384.56|382.16|384.56|382.16|384.31|381.91|0
1646114040000|2022-03-01 05:54:00|384.44|382.04|384.81|382.41|384.81|382.41|384.31|381.91|0
1646114050000|2022-03-01 05:54:10|385.3|382.9|385.43|383.03|385.43|383.03|385.3|382.9|0
1646114060000|2022-03-01 05:54:20|385.3|382.9|385.18|382.78|385.43|383.03|385.18|382.78|0
1646114070000|2022-03-01 05:54:30|385.05|382.65|385.3|382.9|385.43|383.03|385.05|382.65|0
1646114080000|2022-03-01 05:54:40|385.05|382.65|385.3|382.9|385.43|383.03|384.93|382.53|0
1646114090000|2022-03-01 05:54:50|385.18|382.78|385.05|382.65|385.18|382.78|384.81|382.41|0
1646114110000|2022-03-01 05:55:10|384.81|382.41|384.69|382.29|384.81|382.41|384.56|382.16|0
1646114120000|2022-03-01 05:55:20|384.81|382.41|384.56|382.16|384.81|382.41|384.56|382.16|0
1646114130000|2022-03-01 05:55:30|384.44|382.04|384.56|382.16|384.56|382.16|384.44|382.04|0
1646114140000|2022-03-01 05:55:40|384.81|382.41|384.69|382.29|384.81|382.41|384.69|382.29|0
1646114150000|2022-03-01 05:55:50|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1646114160000|2022-03-01 05:56:00|384.31|381.91|384.44|382.04|384.44|382.04|384.31|381.91|0
1646114170000|2022-03-01 05:56:10|384.31|381.91|384.31|381.91|384.44|382.04|384.31|381.91|0
1646114190000|2022-03-01 05:56:30|384.06|381.66|384.06|381.66|384.06|381.66|384.06|381.66|0
1646114200000|2022-03-01 05:56:40|383.81|381.41|383.81|381.41|384.06|381.66|383.81|381.41|0
1646114210000|2022-03-01 05:56:50|383.57|381.17|383.7|381.3|383.7|381.3|383.57|381.17|0
1646114220000|2022-03-01 05:57:00|383.81|381.41|383.32|380.92|383.81|381.41|383.32|380.92|0
1646114230000|2022-03-01 05:57:10|383.57|381.17|383.81|381.41|383.81|381.41|383.57|381.17|0
1646114240000|2022-03-01 05:57:20|383.57|381.17|383.57|381.17|383.57|381.17|383.57|381.17|0
1646114250000|2022-03-01 05:57:30|383.81|381.41|383.81|381.41|383.81|381.41|383.57|381.17|0
1646114260000|2022-03-01 05:57:40|383.7|381.3|383.7|381.3|383.7|381.3|383.7|381.3|0
1646114270000|2022-03-01 05:57:50|383.57|381.17|383.32|380.92|383.57|381.17|383.07|380.67|0
1646114280000|2022-03-01 05:58:00|383.2|380.8|383.32|380.92|383.32|380.92|382.95|380.55|0
1646114290000|2022-03-01 05:58:10|383.07|380.67|383.32|380.92|383.32|380.92|382.82|380.42|0
1646114300000|2022-03-01 05:58:20|383.2|380.8|382.95|380.55|383.32|380.92|382.95|380.55|0
1646114310000|2022-03-01 05:58:30|382.58|380.18|382.46|380.06|382.71|380.31|382.46|380.06|0
1646114320000|2022-03-01 05:58:40|382.58|380.18|382.33|379.93|382.58|380.18|382.33|379.93|0
1646114330000|2022-03-01 05:58:50|382.58|380.18|382.58|380.18|382.58|380.18|382.58|380.18|0
1646114340000|2022-03-01 05:59:00|382.82|380.42|383.32|380.92|383.32|380.92|382.82|380.42|0
1646114350000|2022-03-01 05:59:10|383.45|381.05|383.07|380.67|383.45|381.05|383.07|380.67|0
1646114360000|2022-03-01 05:59:20|382.95|380.55|383.07|380.67|383.07|380.67|382.82|380.42|0
1646114370000|2022-03-01 05:59:30|382.82|380.42|382.82|380.42|382.82|380.42|382.58|380.18|0
1646114380000|2022-03-01 05:59:40|382.95|380.55|383.57|381.17|383.57|381.17|382.95|380.55|0
1646114390000|2022-03-01 05:59:50|383.32|380.92|383.57|381.17|383.81|381.41|383.32|380.92|0
1646114400000|2022-03-01 06:00:00|383.7|381.3|382.46|380.06|383.7|381.3|382.33|379.93|0
1646114410000|2022-03-01 06:00:10|382.33|379.93|382.58|380.18|382.58|380.18|382.33|379.93|0
1646114420000|2022-03-01 06:00:20|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1646114430000|2022-03-01 06:00:30|382.33|379.93|382.82|380.42|382.82|380.42|382.33|379.93|0
1646114440000|2022-03-01 06:00:40|383.07|380.67|383.45|381.05|383.45|381.05|383.07|380.67|0
1646114450000|2022-03-01 06:00:50|383.32|380.92|382.58|380.18|383.32|380.92|382.58|380.18|0
1646114460000|2022-03-01 06:01:00|382.08|379.68|382.08|379.68|382.08|379.68|381.34|378.94|0
1646114470000|2022-03-01 06:01:10|382.21|379.81|383.07|380.67|383.07|380.67|382.21|379.81|0
1646114480000|2022-03-01 06:01:20|383.32|380.92|383.32|380.92|383.81|381.41|383.07|380.67|0
1646114490000|2022-03-01 06:01:30|383.07|380.67|382.95|380.55|383.32|380.92|382.95|380.55|0
1646114500000|2022-03-01 06:01:40|383.07|380.67|383.07|380.67|383.07|380.67|383.07|380.67|0
1646114510000|2022-03-01 06:01:50|382.95|380.55|382.82|380.42|383.07|380.67|382.82|380.42|0
1646114520000|2022-03-01 06:02:00|383.2|380.8|383.81|381.41|383.94|381.54|383.2|380.8|0
1646114530000|2022-03-01 06:02:10|383.32|380.92|383.57|381.17|383.57|381.17|383.32|380.92|0
1646114540000|2022-03-01 06:02:20|383.7|381.3|383.45|381.05|383.7|381.3|383.45|381.05|0
1646114550000|2022-03-01 06:02:30|383.32|380.92|383.07|380.67|383.32|380.92|382.95|380.55|0
1646114560000|2022-03-01 06:02:40|383.57|381.17|383.57|381.17|383.57|381.17|383.57|381.17|0
1646114570000|2022-03-01 06:02:50|383.7|381.3|383.32|380.92|383.7|381.3|383.32|380.92|0
1646114580000|2022-03-01 06:03:00|383.45|381.05|383.07|380.67|383.45|381.05|383.07|380.67|0
1646114590000|2022-03-01 06:03:10|382.71|380.31|382.33|379.93|382.71|380.31|382.33|379.93|0
1646114600000|2022-03-01 06:03:20|382.46|380.06|382.33|379.93|382.58|380.18|382.33|379.93|0
1646114610000|2022-03-01 06:03:30|382.21|379.81|382.58|380.18|382.58|380.18|382.21|379.81|0
1646114620000|2022-03-01 06:03:40|382.82|380.42|382.46|380.06|382.82|380.42|382.46|380.06|0
1646114630000|2022-03-01 06:03:50|382.58|380.18|382.58|380.18|382.58|380.18|382.58|380.18|0
1646114640000|2022-03-01 06:04:00|382.46|380.06|382.08|379.68|382.46|380.06|382.08|379.68|0
1646114650000|2022-03-01 06:04:10|381.96|379.56|381.59|379.19|381.96|379.56|381.59|379.19|0
1646114660000|2022-03-01 06:04:20|381.71|379.31|381.59|379.19|381.71|379.31|381.59|379.19|0
1646114670000|2022-03-01 06:04:30|381.71|379.31|381.83|379.43|381.96|379.56|381.71|379.31|0
1646114680000|2022-03-01 06:04:40|382.08|379.68|381.34|378.94|382.08|379.68|381.34|378.94|0
1646114700000|2022-03-01 06:05:00|381.59|379.19|382.21|379.81|382.21|379.81|381.34|378.94|0
1646114710000|2022-03-01 06:05:10|382.33|379.93|382.33|379.93|382.33|379.93|382.33|379.93|0
1646114720000|2022-03-01 06:05:20|382.21|379.81|381.96|379.56|382.21|379.81|381.83|379.43|0
1646114730000|2022-03-01 06:05:30|381.22|378.82|381.47|379.07|381.47|379.07|381.22|378.82|0
1646114740000|2022-03-01 06:05:40|381.59|379.19|382.08|379.68|382.08|379.68|381.47|379.07|0
1646114750000|2022-03-01 06:05:50|381.83|379.43|381.83|379.43|381.96|379.56|381.83|379.43|0
1646114760000|2022-03-01 06:06:00|382.08|379.68|381.71|379.31|382.08|379.68|381.59|379.19|0
1646114770000|2022-03-01 06:06:10|381.59|379.19|381.34|378.94|381.59|379.19|381.34|378.94|0
1646114780000|2022-03-01 06:06:20|381.22|378.82|381.22|378.82|381.22|378.82|381.09|378.69|0
1646114790000|2022-03-01 06:06:30|380.97|378.57|380.97|378.57|380.97|378.57|380.84|378.44|0
1646114800000|2022-03-01 06:06:40|381.09|378.69|381.09|378.69|381.09|378.69|381.09|378.69|0
1646114810000|2022-03-01 06:06:50|381.22|378.82|380.97|378.57|381.22|378.82|380.97|378.57|0
1646114820000|2022-03-01 06:07:00|381.34|378.94|381.34|378.94|381.34|378.94|381.09|378.69|0
1646114830000|2022-03-01 06:07:10|381.22|378.82|381.09|378.69|381.34|378.94|381.09|378.69|0
1646114840000|2022-03-01 06:07:20|381.34|378.94|381.22|378.82|381.34|378.94|381.22|378.82|0
1646114850000|2022-03-01 06:07:30|381.09|378.69|380.84|378.44|381.22|378.82|380.84|378.44|0
1646114860000|2022-03-01 06:07:40|380.97|378.57|380.6|378.2|380.97|378.57|380.6|378.2|0
1646114870000|2022-03-01 06:07:50|380.84|378.44|380.84|378.44|380.84|378.44|380.72|378.32|0
1646114880000|2022-03-01 06:08:00|380.72|378.32|380.35|377.95|380.72|378.32|380.35|377.95|0
1646114890000|2022-03-01 06:08:10|380.48|378.08|380.35|377.95|380.48|378.08|380.35|377.95|0
1646114900000|2022-03-01 06:08:20|380.23|377.83|380.23|377.83|380.23|377.83|380.23|377.83|0
1646114910000|2022-03-01 06:08:30|380.35|377.95|379.11|376.71|380.35|377.95|379.11|376.71|0
1646114920000|2022-03-01 06:08:40|379.49|377.09|379.36|376.96|379.49|377.09|379.36|376.96|0
1646114940000|2022-03-01 06:09:00|379.61|377.21|379.36|376.96|379.61|377.21|379.36|376.96|0
1646114950000|2022-03-01 06:09:10|379.24|376.84|379.36|376.96|379.36|376.96|379.24|376.84|0
1646114960000|2022-03-01 06:09:20|379.11|376.71|379.11|376.71|379.11|376.71|379.11|376.71|0
1646114970000|2022-03-01 06:09:30|379.36|376.96|379.85|377.45|379.85|377.45|379.36|376.96|0
1646114980000|2022-03-01 06:09:40|379.61|377.21|379.49|377.09|379.61|377.21|379.49|377.09|0
1646114990000|2022-03-01 06:09:50|379.36|376.96|379.85|377.45|379.85|377.45|379.36|376.96|0
1646115000000|2022-03-01 06:10:00|379.98|377.58|382.33|379.93|382.33|379.93|379.98|377.58|0
1646115010000|2022-03-01 06:10:10|382.21|379.81|382.21|379.81|382.33|379.93|382.21|379.81|0
1646115020000|2022-03-01 06:10:20|382.33|379.93|382.33|379.93|382.46|380.06|382.33|379.93|0
1646115030000|2022-03-01 06:10:30|382.21|379.81|382.21|379.81|382.33|379.93|382.21|379.81|0
1646115040000|2022-03-01 06:10:40|382.33|379.93|382.33|379.93|382.33|379.93|382.08|379.68|0
1646115050000|2022-03-01 06:10:50|382.08|379.68|382.33|379.93|382.33|379.93|381.96|379.56|0
1646115060000|2022-03-01 06:11:00|382.08|379.68|382.08|379.68|382.08|379.68|381.96|379.56|0
1646115100000|2022-03-01 06:11:40|382.46|380.06|382.7|380.3|382.7|380.3|382.46|380.06|0
1646115110000|2022-03-01 06:11:50|383.07|380.67|383.07|380.67|383.07|380.67|382.95|380.55|0
1646115120000|2022-03-01 06:12:00|382.82|380.42|383.07|380.67|383.07|380.67|382.82|380.42|0
1646115130000|2022-03-01 06:12:10|382.82|380.42|382.21|379.81|382.82|380.42|382.21|379.81|0
1646115140000|2022-03-01 06:12:20|382.08|379.68|381.71|379.31|382.08|379.68|381.71|379.31|0
1646115150000|2022-03-01 06:12:30|382.58|380.18|382.7|380.3|382.7|380.3|382.58|380.18|0
1646115160000|2022-03-01 06:12:40|382.82|380.42|382.46|380.06|382.82|380.42|382.46|380.06|0
1646115170000|2022-03-01 06:12:50|382.58|380.18|382.58|380.18|382.58|380.18|382.58|380.18|0
1646115180000|2022-03-01 06:13:00|382.7|380.3|382.7|380.3|382.7|380.3|382.7|380.3|0
1646115190000|2022-03-01 06:13:10|382.82|380.42|382.82|380.42|382.82|380.42|382.82|380.42|0
1646115200000|2022-03-01 06:13:20|382.58|380.18|382.58|380.18|382.58|380.18|382.58|380.18|0
1646115210000|2022-03-01 06:13:30|382.46|380.06|381.71|379.31|382.46|380.06|381.71|379.31|0
1646115220000|2022-03-01 06:13:40|381.59|379.19|381.22|378.82|381.59|379.19|381.22|378.82|0
1646115230000|2022-03-01 06:13:50|381.34|378.94|381.22|378.82|381.34|378.94|381.09|378.69|0
1646115240000|2022-03-01 06:14:00|381.34|378.94|381.22|378.82|381.34|378.94|381.22|378.82|0
1646115250000|2022-03-01 06:14:10|381.34|378.94|381.09|378.69|381.34|378.94|381.09|378.69|0
1646115260000|2022-03-01 06:14:20|381.34|378.94|381.22|378.82|381.34|378.94|381.22|378.82|0
1646115270000|2022-03-01 06:14:30|381.09|378.69|381.09|378.69|381.09|378.69|380.84|378.44|0
1646115280000|2022-03-01 06:14:40|381.34|378.94|380.84|378.44|381.34|378.94|380.84|378.44|0
1646115290000|2022-03-01 06:14:50|381.09|378.69|381.22|378.82|381.47|379.07|380.97|378.57|0
1646115300000|2022-03-01 06:15:00|381.09|378.69|381.34|378.94|381.34|378.94|380.97|378.57|0
1646115310000|2022-03-01 06:15:10|381.59|379.19|380.97|378.57|381.59|379.19|380.97|378.57|0
1646115320000|2022-03-01 06:15:20|380.84|378.44|380.84|378.44|381.09|378.69|380.84|378.44|0
1646115330000|2022-03-01 06:15:30|380.97|378.57|380.84|378.44|380.97|378.57|380.84|378.44|0
1646115340000|2022-03-01 06:15:40|381.09|378.69|381.22|378.82|381.34|378.94|381.09|378.69|0
1646115350000|2022-03-01 06:15:50|381.34|378.94|381.34|378.94|381.34|378.94|381.34|378.94|0
1646115360000|2022-03-01 06:16:00|381.09|378.69|381.09|378.69|381.22|378.82|381.09|378.69|0
1646115370000|2022-03-01 06:16:10|381.34|378.94|381.34|378.94|381.34|378.94|381.22|378.82|0
1646115380000|2022-03-01 06:16:20|381.22|378.82|381.09|378.69|381.22|378.82|381.09|378.69|0
1646115390000|2022-03-01 06:16:30|381.22|378.82|381.22|378.82|381.22|378.82|381.22|378.82|0
1646115400000|2022-03-01 06:16:40|381.34|378.94|381.47|379.07|381.47|379.07|381.34|378.94|0
1646115410000|2022-03-01 06:16:50|381.34|378.94|381.83|379.43|381.83|379.43|381.34|378.94|0
1646115420000|2022-03-01 06:17:00|381.96|379.56|381.83|379.43|381.96|379.56|381.83|379.43|0
1646115430000|2022-03-01 06:17:10|381.96|379.56|381.83|379.43|381.96|379.56|381.83|379.43|0
1646115440000|2022-03-01 06:17:20|381.34|378.94|381.09|378.69|381.34|378.94|381.09|378.69|0
1646115450000|2022-03-01 06:17:30|381.22|378.82|381.22|378.82|381.22|378.82|381.22|378.82|0
1646115460000|2022-03-01 06:17:40|381.09|378.69|381.09|378.69|381.09|378.69|381.09|378.69|0
1646115470000|2022-03-01 06:17:50|380.84|378.44|380.84|378.44|380.84|378.44|380.84|378.44|0
1646115480000|2022-03-01 06:18:00|380.72|378.32|380.59|378.19|380.72|378.32|380.59|378.19|0
1646115490000|2022-03-01 06:18:10|380.72|378.32|380.1|377.7|380.72|378.32|380.1|377.7|0
1646115500000|2022-03-01 06:18:20|379.85|377.45|379.98|377.58|380.35|377.95|379.61|377.21|0
1646115510000|2022-03-01 06:18:30|379.73|377.33|379.73|377.33|379.73|377.33|379.73|377.33|0
1646115520000|2022-03-01 06:18:40|379.61|377.21|379.24|376.84|379.61|377.21|379.24|376.84|0
1646115530000|2022-03-01 06:18:50|379.11|376.71|378.62|376.22|379.11|376.71|378.62|376.22|0
1646115540000|2022-03-01 06:19:00|378.74|376.34|378.5|376.1|378.74|376.34|378.5|376.1|0
1646115550000|2022-03-01 06:19:10|378.62|376.22|378.74|376.34|378.86|376.46|378.62|376.22|0
1646115560000|2022-03-01 06:19:20|378.86|376.46|378.62|376.22|378.86|376.46|378.62|376.22|0
1646115570000|2022-03-01 06:19:30|378.86|376.46|378.99|376.59|378.99|376.59|378.86|376.46|0
1646115580000|2022-03-01 06:19:40|379.11|376.71|379.85|377.45|379.85|377.45|379.11|376.71|0
1646115590000|2022-03-01 06:19:50|379.98|377.58|380.1|377.7|380.1|377.7|379.98|377.58|0
1646115600000|2022-03-01 06:20:00|379.24|376.84|379.98|377.58|379.98|377.58|379.24|376.84|0
1646115610000|2022-03-01 06:20:10|380.48|378.08|380.1|377.7|380.48|378.08|380.1|377.7|0
1646115620000|2022-03-01 06:20:20|379.98|377.58|379.6|377.2|379.98|377.58|379.6|377.2|0
1646115630000|2022-03-01 06:20:30|379.85|377.45|379.85|377.45|380.1|377.7|379.85|377.45|0
1646115640000|2022-03-01 06:20:40|379.6|377.2|379.24|376.84|379.73|377.33|379.24|376.84|0
1646115650000|2022-03-01 06:20:50|379.11|376.71|378.99|376.59|379.24|376.84|378.99|376.59|0
1646115660000|2022-03-01 06:21:00|378.74|376.34|378.99|376.59|378.99|376.59|378.74|376.34|0
1646115670000|2022-03-01 06:21:10|379.11|376.71|379.11|376.71|379.11|376.71|379.11|376.71|0
1646115680000|2022-03-01 06:21:20|378.86|376.46|378.86|376.46|378.86|376.46|378.86|376.46|0
1646115690000|2022-03-01 06:21:30|379.11|376.71|378.62|376.22|379.11|376.71|378.62|376.22|0
1646115700000|2022-03-01 06:21:40|378.74|376.34|378.86|376.46|378.86|376.46|378.74|376.34|0
1646115720000|2022-03-01 06:22:00|378.62|376.22|379.36|376.96|379.36|376.96|378.62|376.22|0
1646115730000|2022-03-01 06:22:10|379.6|377.2|379.36|376.96|379.6|377.2|379.36|376.96|0
1646115740000|2022-03-01 06:22:20|379.11|376.71|379.6|377.2|379.6|377.2|379.11|376.71|0
1646115750000|2022-03-01 06:22:30|379.11|376.71|379.11|376.71|379.11|376.71|379.11|376.71|0
1646115760000|2022-03-01 06:22:40|379.24|376.84|379.11|376.71|379.24|376.84|378.99|376.59|0
1646115770000|2022-03-01 06:22:50|378.99|376.59|379.11|376.71|379.11|376.71|378.99|376.59|0
1646115780000|2022-03-01 06:23:00|378.99|376.59|378.99|376.59|378.99|376.59|378.99|376.59|0
1646115790000|2022-03-01 06:23:10|379.11|376.71|378.74|376.34|379.11|376.71|378.74|376.34|0
1646115800000|2022-03-01 06:23:20|378.62|376.22|378.61|376.21|378.62|376.22|378.61|376.21|0
1646115810000|2022-03-01 06:23:30|378.12|375.72|378.37|375.97|378.37|375.97|378.12|375.72|0
1646115820000|2022-03-01 06:23:40|378.5|376.1|378.86|376.46|378.99|376.59|378.5|376.1|0
1646115830000|2022-03-01 06:23:50|378.74|376.34|378.74|376.34|378.74|376.34|378.61|376.21|0
1646115840000|2022-03-01 06:24:00|378.37|375.97|378.5|376.1|378.61|376.21|378.37|375.97|0
1646115850000|2022-03-01 06:24:10|378.37|375.97|377.87|375.47|378.5|376.1|377.87|375.47|0
1646115860000|2022-03-01 06:24:20|378|375.6|378.25|375.85|378.25|375.85|378|375.6|0
1646115870000|2022-03-01 06:24:30|378.12|375.72|378.12|375.72|378.12|375.72|378.12|375.72|0
1646115880000|2022-03-01 06:24:40|377.87|375.47|378.12|375.72|378.12|375.72|377.87|375.47|0
1646115890000|2022-03-01 06:24:50|377.87|375.47|377.38|374.98|377.87|375.47|377.38|374.98|0
1646115900000|2022-03-01 06:25:00|377.51|375.11|377.26|374.86|377.51|375.11|377.13|374.73|0
1646115910000|2022-03-01 06:25:10|377.63|375.23|377.63|375.23|377.63|375.23|377.63|375.23|0
1646115920000|2022-03-01 06:25:20|377.75|375.35|377.63|375.23|377.75|375.35|377.63|375.23|0
1646115930000|2022-03-01 06:25:30|377.38|374.98|378.12|375.72|378.12|375.72|377.38|374.98|0
1646115940000|2022-03-01 06:25:40|378.25|375.85|377.87|375.47|378.25|375.85|377.87|375.47|0
1646115950000|2022-03-01 06:25:50|378.12|375.72|378.37|375.97|378.37|375.97|378.12|375.72|0
1646115960000|2022-03-01 06:26:00|378.12|375.72|378.12|375.72|378.12|375.72|378.12|375.72|0
1646115970000|2022-03-01 06:26:10|378.37|375.97|378.61|376.21|378.61|376.21|378.37|375.97|0
1646115980000|2022-03-01 06:26:20|378.74|376.34|378.61|376.21|378.74|376.34|378.61|376.21|0
1646115990000|2022-03-01 06:26:30|378.37|375.97|378.86|376.46|378.86|376.46|378.37|375.97|0
1646116000000|2022-03-01 06:26:40|378.74|376.34|378.61|376.21|378.74|376.34|378.61|376.21|0
1646116010000|2022-03-01 06:26:50|378.74|376.34|378.37|375.97|378.74|376.34|378.37|375.97|0
1646116020000|2022-03-01 06:27:00|378.5|376.1|378.37|375.97|378.5|376.1|378.37|375.97|0
1646116030000|2022-03-01 06:27:10|378.86|376.46|378.99|376.59|378.99|376.59|378.86|376.46|0
1646116040000|2022-03-01 06:27:20|378.86|376.46|378.74|376.34|378.99|376.59|378.74|376.34|0
1646116050000|2022-03-01 06:27:30|378.61|376.21|378.37|375.97|378.86|376.46|378.37|375.97|0
1646116060000|2022-03-01 06:27:40|378.12|375.72|378.25|375.85|378.25|375.85|378.12|375.72|0
1646116070000|2022-03-01 06:27:50|378.12|375.72|378.25|375.85|378.25|375.85|378.12|375.72|0
1646116080000|2022-03-01 06:28:00|378.12|375.72|377.75|375.35|378.12|375.72|377.75|375.35|0
1646116090000|2022-03-01 06:28:10|377.63|375.23|377.38|374.98|377.63|375.23|377.38|374.98|0
1646116100000|2022-03-01 06:28:20|377.63|375.23|377.63|375.23|377.63|375.23|377.63|375.23|0
1646116110000|2022-03-01 06:28:30|377.38|374.98|377.51|375.11|377.51|375.11|377.38|374.98|0
1646116120000|2022-03-01 06:28:40|377.38|374.98|377.13|374.73|377.38|374.98|377.13|374.73|0
1646116130000|2022-03-01 06:28:50|376.88|374.48|375.89|373.49|376.88|374.48|375.89|373.49|0
1646116140000|2022-03-01 06:29:00|375.15|372.75|375.15|372.75|375.15|372.75|374.9|372.5|0
1646116150000|2022-03-01 06:29:10|374.79|372.39|374.9|372.5|375.15|372.75|374.79|372.39|0
1646116160000|2022-03-01 06:29:20|374.16|371.76|374.16|371.76|374.16|371.76|374.04|371.64|0
1646116170000|2022-03-01 06:29:30|373.92|371.52|374.16|371.76|374.16|371.76|373.92|371.52|0
1646116180000|2022-03-01 06:29:40|374.29|371.89|374.54|372.14|374.54|372.14|374.29|371.89|0
1646116190000|2022-03-01 06:29:50|374.66|372.26|374.41|372.01|374.66|372.26|374.16|371.76|0
1646116200000|2022-03-01 06:30:00|374.29|371.89|374.41|372.01|374.41|372.01|374.29|371.89|0
1646116210000|2022-03-01 06:30:10|374.29|371.89|373.55|371.15|374.41|372.01|373.55|371.15|0
1646116220000|2022-03-01 06:30:20|373.42|371.02|373.42|371.02|373.42|371.02|373.17|370.77|0
1646116230000|2022-03-01 06:30:30|373.3|370.9|373.3|370.9|373.42|371.02|373.3|370.9|0
1646116240000|2022-03-01 06:30:40|373.42|371.02|373.55|371.15|373.55|371.15|373.42|371.02|0
1646116250000|2022-03-01 06:30:50|373.42|371.02|373.3|370.9|373.55|371.15|373.3|370.9|0
1646116260000|2022-03-01 06:31:00|373.55|371.15|373.8|371.4|373.8|371.4|373.42|371.02|0
1646116270000|2022-03-01 06:31:10|373.92|371.52|373.92|371.52|373.92|371.52|373.8|371.4|0
1646116280000|2022-03-01 06:31:20|374.04|371.64|374.04|371.64|374.04|371.64|374.04|371.64|0
1646116290000|2022-03-01 06:31:30|373.92|371.52|374.16|371.76|374.16|371.76|373.92|371.52|0
1646116300000|2022-03-01 06:31:40|374.29|371.89|374.16|371.76|374.29|371.89|374.16|371.76|0
1646116310000|2022-03-01 06:31:50|373.92|371.52|373.67|371.27|373.92|371.52|373.67|371.27|0
1646116320000|2022-03-01 06:32:00|373.42|371.02|374.41|372.01|374.41|372.01|373.42|371.02|0
1646116330000|2022-03-01 06:32:10|373.67|371.27|373.8|371.4|373.92|371.52|373.67|371.27|0
1646116340000|2022-03-01 06:32:20|373.92|371.52|373.17|370.77|373.92|371.52|373.17|370.77|0
1646116350000|2022-03-01 06:32:30|373.06|370.66|372.93|370.53|373.06|370.66|372.93|370.53|0
1646116360000|2022-03-01 06:32:40|373.17|370.77|373.3|370.9|373.3|370.9|373.17|370.77|0
1646116370000|2022-03-01 06:32:50|373.17|370.77|373.42|371.02|373.42|371.02|373.17|370.77|0
1646116380000|2022-03-01 06:33:00|373.3|370.9|373.55|371.15|373.67|371.27|373.3|370.9|0
1646116390000|2022-03-01 06:33:10|373.67|371.27|373.17|370.77|373.67|371.27|373.17|370.77|0
1646116400000|2022-03-01 06:33:20|373.42|371.02|373.42|371.02|373.42|371.02|373.17|370.77|0
1646116410000|2022-03-01 06:33:30|373.55|371.15|373.17|370.77|373.55|371.15|373.17|370.77|0
1646116420000|2022-03-01 06:33:40|373.55|371.15|373.55|371.15|373.55|371.15|373.17|370.77|0
1646116430000|2022-03-01 06:33:50|373.17|370.77|373.17|370.77|373.17|370.77|373.17|370.77|0
1646116440000|2022-03-01 06:34:00|374.16|371.76|373.67|371.27|374.16|371.76|373.67|371.27|0
1646116450000|2022-03-01 06:34:10|373.8|371.4|373.8|371.4|373.8|371.4|373.8|371.4|0
1646116460000|2022-03-01 06:34:20|373.67|371.27|373.67|371.27|373.67|371.27|373.67|371.27|0
1646116470000|2022-03-01 06:34:30|373.55|371.15|373.17|370.77|373.55|371.15|373.17|370.77|0
1646116480000|2022-03-01 06:34:40|373.42|371.02|373.55|371.15|373.67|371.27|373.42|371.02|0
1646116490000|2022-03-01 06:34:50|373.42|371.02|373.42|371.02|373.55|371.15|373.42|371.02|0
1646116500000|2022-03-01 06:35:00|372.68|370.28|372.43|370.03|372.68|370.28|372.19|369.79|0
1646116510000|2022-03-01 06:35:10|372.56|370.16|372.43|370.03|372.68|370.28|372.43|370.03|0
1646116520000|2022-03-01 06:35:20|372.19|369.79|372.19|369.79|372.19|369.79|372.19|369.79|0
1646116530000|2022-03-01 06:35:30|372.43|370.03|373.06|370.66|373.17|370.77|372.43|370.03|0
1646116540000|2022-03-01 06:35:40|372.68|370.28|372.81|370.41|372.81|370.41|372.68|370.28|0
1646116550000|2022-03-01 06:35:50|372.93|370.53|373.42|371.02|373.42|371.02|372.93|370.53|0
1646116560000|2022-03-01 06:36:00|373.17|370.77|373.17|370.77|373.17|370.77|372.93|370.53|0
1646116570000|2022-03-01 06:36:10|373.06|370.66|372.93|370.53|373.06|370.66|372.56|370.16|0
1646116580000|2022-03-01 06:36:20|373.06|370.66|373.3|370.9|373.3|370.9|373.06|370.66|0
1646116590000|2022-03-01 06:36:30|373.17|370.77|373.42|371.02|373.42|371.02|373.17|370.77|0
1646116600000|2022-03-01 06:36:40|373.55|371.15|373.42|371.02|373.55|371.15|373.42|371.02|0
1646116610000|2022-03-01 06:36:50|373.3|370.9|373.67|371.27|373.67|371.27|373.3|370.9|0
1646116620000|2022-03-01 06:37:00|373.42|371.02|373.8|371.4|373.8|371.4|373.3|370.9|0
1646116630000|2022-03-01 06:37:10|373.92|371.52|373.92|371.52|373.92|371.52|373.92|371.52|0
1646116640000|2022-03-01 06:37:20|374.41|372.01|374.54|372.14|374.54|372.14|374.16|371.76|0
1646116650000|2022-03-01 06:37:30|374.16|371.76|374.41|372.01|374.41|372.01|374.16|371.76|0
1646116660000|2022-03-01 06:37:40|374.66|372.26|374.04|371.64|374.66|372.26|374.04|371.64|0
1646116670000|2022-03-01 06:37:50|373.92|371.52|374.16|371.76|374.16|371.76|373.92|371.52|0
1646116680000|2022-03-01 06:38:00|373.92|371.52|374.16|371.76|374.16|371.76|373.92|371.52|0
1646116690000|2022-03-01 06:38:10|374.04|371.64|373.92|371.52|374.04|371.64|373.92|371.52|0
1646116700000|2022-03-01 06:38:20|373.8|371.4|373.92|371.52|373.92|371.52|373.67|371.27|0
1646116710000|2022-03-01 06:38:30|373.67|371.27|374.16|371.76|374.16|371.76|373.67|371.27|0
1646116720000|2022-03-01 06:38:40|374.54|372.14|374.16|371.76|374.54|372.14|374.16|371.76|0
1646116730000|2022-03-01 06:38:50|373.92|371.52|373.67|371.27|374.04|371.64|373.67|371.27|0
1646116740000|2022-03-01 06:39:00|373.8|371.4|373.8|371.4|373.92|371.52|373.8|371.4|0
1646116750000|2022-03-01 06:39:10|373.67|371.27|373.67|371.27|373.67|371.27|373.42|371.02|0
1646116760000|2022-03-01 06:39:20|373.55|371.15|373.3|370.9|373.55|371.15|373.3|370.9|0
1646116770000|2022-03-01 06:39:30|373.17|370.77|372.93|370.53|373.17|370.77|372.93|370.53|0
1646116780000|2022-03-01 06:39:40|373.17|370.77|373.3|370.9|373.3|370.9|373.17|370.77|0
1646116790000|2022-03-01 06:39:50|373.17|370.77|373.42|371.02|373.42|371.02|373.17|370.77|0
1646116800000|2022-03-01 06:40:00|373.17|370.77|373.17|370.77|373.17|370.77|373.17|370.77|0
1646116810000|2022-03-01 06:40:10|372.93|370.53|372.68|370.28|372.93|370.53|372.68|370.28|0
1646116820000|2022-03-01 06:40:20|372.56|370.16|372.43|370.03|372.56|370.16|372.43|370.03|0
1646116830000|2022-03-01 06:40:30|372.93|370.53|373.17|370.77|373.17|370.77|372.93|370.53|0
1646116840000|2022-03-01 06:40:40|372.93|370.53|372.68|370.28|372.93|370.53|372.68|370.28|0
1646116850000|2022-03-01 06:40:50|372.43|370.03|371.69|369.29|372.43|370.03|371.69|369.29|0
1646116860000|2022-03-01 06:41:00|371.44|369.04|371.82|369.42|371.82|369.42|371.44|369.04|0
1646116870000|2022-03-01 06:41:10|371.44|369.04|371.33|368.93|371.57|369.17|371.33|368.93|0
1646116880000|2022-03-01 06:41:20|371.57|369.17|371.2|368.8|371.57|369.17|371.2|368.8|0
1646116890000|2022-03-01 06:41:30|371.69|369.29|371.44|369.04|371.69|369.29|371.44|369.04|0
1646116900000|2022-03-01 06:41:40|371.2|368.8|371.44|369.04|371.44|369.04|371.2|368.8|0
1646116910000|2022-03-01 06:41:50|371.57|369.17|371.94|369.54|372.18|369.78|371.57|369.17|0
1646116920000|2022-03-01 06:42:00|371.69|369.29|371.94|369.54|371.94|369.54|371.69|369.29|0
1646116930000|2022-03-01 06:42:10|371.69|369.29|371.69|369.29|371.69|369.29|371.69|369.29|0
1646116940000|2022-03-01 06:42:20|371.57|369.17|372.18|369.78|372.18|369.78|371.57|369.17|0
1646116950000|2022-03-01 06:42:30|371.94|369.54|372.07|369.67|372.07|369.67|371.94|369.54|0
1646116960000|2022-03-01 06:42:40|372.18|369.78|371.94|369.54|372.18|369.78|371.69|369.29|0
1646116970000|2022-03-01 06:42:50|372.07|369.67|372.56|370.16|372.56|370.16|371.94|369.54|0
1646116980000|2022-03-01 06:43:00|372.18|369.78|372.43|370.03|372.43|370.03|372.07|369.67|0
1646116990000|2022-03-01 06:43:10|372.56|370.16|372.43|370.03|372.56|370.16|372.43|370.03|0
1646117000000|2022-03-01 06:43:20|372.18|369.78|372.18|369.78|372.31|369.91|372.18|369.78|0
1646117010000|2022-03-01 06:43:30|372.56|370.16|372.68|370.28|372.93|370.53|372.43|370.03|0
1646117020000|2022-03-01 06:43:40|372.81|370.41|372.68|370.28|372.81|370.41|372.68|370.28|0
1646117030000|2022-03-01 06:43:50|372.93|370.53|372.93|370.53|372.93|370.53|372.93|370.53|0
1646117040000|2022-03-01 06:44:00|372.81|370.41|372.56|370.16|372.81|370.41|372.43|370.03|0
1646117050000|2022-03-01 06:44:10|372.68|370.28|372.31|369.91|372.68|370.28|372.31|369.91|0
1646117060000|2022-03-01 06:44:20|372.68|370.28|372.68|370.28|372.68|370.28|372.56|370.16|0
1646117070000|2022-03-01 06:44:30|373.05|370.65|372.93|370.53|373.05|370.65|372.93|370.53|0
1646117080000|2022-03-01 06:44:40|373.17|370.77|373.05|370.65|373.17|370.77|372.93|370.53|0
1646117090000|2022-03-01 06:44:50|372.93|370.53|372.93|370.53|373.17|370.77|372.93|370.53|0
1646117100000|2022-03-01 06:45:00|372.81|370.41|372.43|370.03|372.81|370.41|372.43|370.03|0
1646117110000|2022-03-01 06:45:10|372.81|370.41|372.68|370.28|372.81|370.41|372.68|370.28|0
1646117120000|2022-03-01 06:45:20|372.56|370.16|372.43|370.03|372.56|370.16|372.43|370.03|0
1646117130000|2022-03-01 06:45:30|372.68|370.28|372.68|370.28|372.68|370.28|372.68|370.28|0
1646117140000|2022-03-01 06:45:40|372.81|370.41|372.93|370.53|372.93|370.53|372.81|370.41|0
1646117150000|2022-03-01 06:45:50|372.56|370.16|372.68|370.28|372.68|370.28|372.56|370.16|0
1646117160000|2022-03-01 06:46:00|372.43|370.03|371.69|369.29|372.43|370.03|371.69|369.29|0
1646117170000|2022-03-01 06:46:10|371.57|369.17|371.44|369.04|371.69|369.29|371.44|369.04|0
1646117180000|2022-03-01 06:46:20|371.57|369.17|371.69|369.29|371.69|369.29|371.44|369.04|0
1646117200000|2022-03-01 06:46:40|371.57|369.17|371.69|369.29|371.69|369.29|371.57|369.17|0
1646117210000|2022-03-01 06:46:50|371.94|369.54|372.43|370.03|372.43|370.03|371.94|369.54|0
1646117220000|2022-03-01 06:47:00|372.31|369.91|372.31|369.91|372.31|369.91|371.94|369.54|0
1646117230000|2022-03-01 06:47:10|372.43|370.03|372.43|370.03|372.43|370.03|372.31|369.91|0
1646117240000|2022-03-01 06:47:20|372.31|369.91|372.43|370.03|372.43|370.03|372.31|369.91|0
1646117250000|2022-03-01 06:47:30|372.68|370.28|372.68|370.28|372.68|370.28|372.68|370.28|0
1646117260000|2022-03-01 06:47:40|372.93|370.53|373.17|370.77|373.3|370.9|372.93|370.53|0
1646117270000|2022-03-01 06:47:50|373.3|370.9|373.42|371.02|373.42|371.02|373.17|370.77|0
1646117280000|2022-03-01 06:48:00|373.17|370.77|373.17|370.77|373.42|371.02|373.17|370.77|0
1646117290000|2022-03-01 06:48:10|373.3|370.9|373.42|371.02|373.42|371.02|373.17|370.77|0
1646117300000|2022-03-01 06:48:20|373.3|370.9|373.3|370.9|373.3|370.9|372.93|370.53|0
1646117310000|2022-03-01 06:48:30|373.55|371.15|373.42|371.02|373.55|371.15|373.42|371.02|0
1646117320000|2022-03-01 06:48:40|373.91|371.51|374.16|371.76|374.16|371.76|373.91|371.51|0
1646117330000|2022-03-01 06:48:50|373.91|371.51|374.41|372.01|374.41|372.01|373.91|371.51|0
1646117340000|2022-03-01 06:49:00|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1646117350000|2022-03-01 06:49:10|375.15|372.75|374.66|372.26|375.15|372.75|374.66|372.26|0
1646117360000|2022-03-01 06:49:20|374.54|372.14|374.66|372.26|374.66|372.26|374.54|372.14|0
1646117370000|2022-03-01 06:49:30|374.54|372.14|374.29|371.89|374.54|372.14|374.29|371.89|0
1646117380000|2022-03-01 06:49:40|374.16|371.76|374.16|371.76|374.16|371.76|374.16|371.76|0
1646117390000|2022-03-01 06:49:50|373.91|371.51|373.8|371.4|373.91|371.51|373.55|371.15|0
1646117400000|2022-03-01 06:50:00|373.67|371.27|374.16|371.76|374.16|371.76|373.67|371.27|0
1646117410000|2022-03-01 06:50:10|373.91|371.51|373.67|371.27|373.91|371.51|373.67|371.27|0
1646117420000|2022-03-01 06:50:20|373.8|371.4|374.16|371.76|374.16|371.76|373.8|371.4|0
1646117440000|2022-03-01 06:50:40|374.41|372.01|374.41|372.01|374.41|372.01|374.16|371.76|0
1646117450000|2022-03-01 06:50:50|373.42|371.02|373.17|370.77|373.42|371.02|372.93|370.53|0
1646117460000|2022-03-01 06:51:00|372.93|370.53|372.68|370.28|373.05|370.65|372.68|370.28|0
1646117470000|2022-03-01 06:51:10|372.93|370.53|372.68|370.28|372.93|370.53|372.68|370.28|0
1646117480000|2022-03-01 06:51:20|372.93|370.53|372.93|370.53|372.93|370.53|372.81|370.41|0
1646117500000|2022-03-01 06:51:40|372.43|370.03|372.18|369.78|372.43|370.03|372.18|369.78|0
1646117510000|2022-03-01 06:51:50|371.94|369.54|372.07|369.67|372.07|369.67|371.94|369.54|0
1646117520000|2022-03-01 06:52:00|372.43|370.03|372.68|370.28|372.68|370.28|372.43|370.03|0
1646117530000|2022-03-01 06:52:10|372.93|370.53|372.93|370.53|372.93|370.53|372.93|370.53|0
1646117540000|2022-03-01 06:52:20|372.56|370.16|372.56|370.16|372.68|370.28|372.56|370.16|0
1646117550000|2022-03-01 06:52:30|372.68|370.28|372.93|370.53|373.05|370.65|372.68|370.28|0
1646117560000|2022-03-01 06:52:40|373.42|371.02|373.42|371.02|373.67|371.27|373.42|371.02|0
1646117570000|2022-03-01 06:52:50|373.67|371.27|373.42|371.02|373.67|371.27|373.42|371.02|0
1646117580000|2022-03-01 06:53:00|373.67|371.27|373.67|371.27|373.67|371.27|373.67|371.27|0
1646117590000|2022-03-01 06:53:10|373.91|371.51|374.16|371.76|374.16|371.76|373.91|371.51|0
1646117600000|2022-03-01 06:53:20|374.29|371.89|373.91|371.51|374.29|371.89|373.91|371.51|0
1646117610000|2022-03-01 06:53:30|374.04|371.64|373.67|371.27|374.04|371.64|373.67|371.27|0
1646117620000|2022-03-01 06:53:40|373.8|371.4|373.91|371.51|373.91|371.51|373.8|371.4|0
1646117630000|2022-03-01 06:53:50|374.04|371.64|374.04|371.64|374.04|371.64|374.04|371.64|0
1646117640000|2022-03-01 06:54:00|374.16|371.76|374.16|371.76|374.16|371.76|374.04|371.64|0
1646117650000|2022-03-01 06:54:10|374.29|371.89|374.29|371.89|374.29|371.89|374.16|371.76|0
1646117660000|2022-03-01 06:54:20|374.66|372.26|374.66|372.26|374.66|372.26|374.29|371.89|0
1646117670000|2022-03-01 06:54:30|374.9|372.5|374.9|372.5|374.9|372.5|374.9|372.5|0
1646117680000|2022-03-01 06:54:40|374.78|372.38|374.78|372.38|374.78|372.38|374.78|372.38|0
1646117690000|2022-03-01 06:54:50|375.15|372.75|374.54|372.14|375.15|372.75|374.54|372.14|0
1646117700000|2022-03-01 06:55:00|374.66|372.26|375.03|372.63|375.15|372.75|374.66|372.26|0
1646117710000|2022-03-01 06:55:10|375.15|372.75|375.15|372.75|375.15|372.75|375.15|372.75|0
1646117720000|2022-03-01 06:55:20|375.03|372.63|375.03|372.63|375.03|372.63|375.03|372.63|0
1646117730000|2022-03-01 06:55:30|374.9|372.5|374.66|372.26|374.9|372.5|374.66|372.26|0
1646117740000|2022-03-01 06:55:40|374.54|372.14|374.66|372.26|374.66|372.26|374.54|372.14|0
1646117750000|2022-03-01 06:55:50|374.54|372.14|374.54|372.14|374.54|372.14|374.54|372.14|0
1646117760000|2022-03-01 06:56:00|374.66|372.26|374.78|372.38|374.78|372.38|374.66|372.26|0
1646117770000|2022-03-01 06:56:10|374.9|372.5|374.9|372.5|375.03|372.63|374.9|372.5|0
1646117780000|2022-03-01 06:56:20|375.15|372.75|375.03|372.63|375.15|372.75|375.03|372.63|0
1646117790000|2022-03-01 06:56:30|374.9|372.5|374.66|372.26|374.9|372.5|374.66|372.26|0
1646117800000|2022-03-01 06:56:40|374.78|372.38|374.16|371.76|374.78|372.38|374.16|371.76|0
1646117810000|2022-03-01 06:56:50|374.29|371.89|374.16|371.76|374.41|372.01|374.16|371.76|0
1646117820000|2022-03-01 06:57:00|374.29|371.89|374.29|371.89|374.54|372.14|374.29|371.89|0
1646117830000|2022-03-01 06:57:10|374.54|372.14|374.41|372.01|374.66|372.26|374.41|372.01|0
1646117840000|2022-03-01 06:57:20|374.29|371.89|374.29|371.89|374.41|372.01|374.29|371.89|0
1646117850000|2022-03-01 06:57:30|374.16|371.76|373.91|371.51|374.16|371.76|373.91|371.51|0
1646117860000|2022-03-01 06:57:40|373.42|371.02|373.17|370.77|373.42|371.02|373.17|370.77|0
1646117870000|2022-03-01 06:57:50|372.92|370.52|372.92|370.52|372.92|370.52|372.81|370.41|0
1646117880000|2022-03-01 06:58:00|373.17|370.77|373.17|370.77|373.17|370.77|373.17|370.77|0
1646117890000|2022-03-01 06:58:10|372.92|370.52|372.92|370.52|372.92|370.52|372.92|370.52|0
1646117900000|2022-03-01 06:58:20|372.68|370.28|372.18|369.78|372.68|370.28|372.18|369.78|0
1646117910000|2022-03-01 06:58:30|372.06|369.66|372.18|369.78|372.18|369.78|371.94|369.54|0
1646117930000|2022-03-01 06:58:50|371.94|369.54|371.69|369.29|371.94|369.54|371.69|369.29|0
1646117940000|2022-03-01 06:59:00|371.94|369.54|371.94|369.54|371.94|369.54|371.69|369.29|0
1646117960000|2022-03-01 06:59:20|372.18|369.78|372.31|369.91|372.31|369.91|372.06|369.66|0
1646117970000|2022-03-01 06:59:30|372.18|369.78|372.43|370.03|372.43|370.03|372.18|369.78|0
1646117980000|2022-03-01 06:59:40|372.31|369.91|372.31|369.91|372.31|369.91|372.31|369.91|0
1646117990000|2022-03-01 06:59:50|372.18|369.78|372.18|369.78|372.43|370.03|372.18|369.78|0
1646118000000|2022-03-01 07:00:00|372.43|370.03|372.68|370.28|372.68|370.28|372.43|370.03|0
1646118010000|2022-03-01 07:00:10|372.43|370.03|371.69|369.29|372.43|370.03|371.69|369.29|0
1646118020000|2022-03-01 07:00:20|372.18|369.78|372.18|369.78|372.43|370.03|372.18|369.78|0
1646118030000|2022-03-01 07:00:30|372.31|369.91|372.43|370.03|372.43|370.03|372.31|369.91|0
1646118040000|2022-03-01 07:00:40|372.18|369.78|372.68|370.28|372.68|370.28|372.18|369.78|0
1646118050000|2022-03-01 07:00:50|372.92|370.52|372.81|370.41|372.92|370.52|372.81|370.41|0
1646118060000|2022-03-01 07:01:00|372.43|370.03|371.69|369.29|372.43|370.03|371.69|369.29|0
1646118070000|2022-03-01 07:01:10|370.7|368.3|370.09|367.69|370.7|368.3|370.09|367.69|0
1646118080000|2022-03-01 07:01:20|369.71|367.31|369.71|367.31|369.71|367.31|369.59|367.19|0
1646118090000|2022-03-01 07:01:30|369.96|367.56|369.96|367.56|369.96|367.56|369.96|367.56|0
1646118100000|2022-03-01 07:01:40|369.71|367.31|369.96|367.56|369.96|367.56|369.71|367.31|0
1646118110000|2022-03-01 07:01:50|370.21|367.81|370.09|367.69|370.21|367.81|369.71|367.31|0
1646118120000|2022-03-01 07:02:00|371.32|368.92|372.56|370.16|372.56|370.16|371.32|368.92|0
1646118130000|2022-03-01 07:02:10|372.81|370.41|372.56|370.16|372.81|370.41|372.56|370.16|0
1646118140000|2022-03-01 07:02:20|372.43|370.03|372.68|370.28|372.68|370.28|372.43|370.03|0
1646118150000|2022-03-01 07:02:30|372.56|370.16|372.92|370.52|372.92|370.52|372.56|370.16|0
1646118160000|2022-03-01 07:02:40|372.68|370.28|372.68|370.28|372.68|370.28|372.56|370.16|0
1646118170000|2022-03-01 07:02:50|372.18|369.78|371.82|369.42|372.18|369.78|371.57|369.17|0
1646118180000|2022-03-01 07:03:00|371.19|368.79|372.31|369.91|372.56|370.16|371.19|368.79|0
1646118190000|2022-03-01 07:03:10|372.43|370.03|372.68|370.28|372.68|370.28|372.43|370.03|0
1646118200000|2022-03-01 07:03:20|372.92|370.52|372.81|370.41|372.92|370.52|372.81|370.41|0
1646118210000|2022-03-01 07:03:30|372.92|370.52|373.67|371.27|373.91|371.51|372.92|370.52|0
1646118220000|2022-03-01 07:03:40|373.17|370.77|372.92|370.52|373.17|370.77|372.92|370.52|0
1646118230000|2022-03-01 07:03:50|373.17|370.77|373.17|370.77|373.42|371.02|373.17|370.77|0
1646118240000|2022-03-01 07:04:00|373.3|370.9|373.42|371.02|373.42|371.02|373.17|370.77|0
1646118250000|2022-03-01 07:04:10|373.55|371.15|373.42|371.02|373.67|371.27|373.42|371.02|0
1646118260000|2022-03-01 07:04:20|373.55|371.15|372.92|370.52|373.55|371.15|372.92|370.52|0
1646118270000|2022-03-01 07:04:30|372.81|370.41|371.69|369.29|372.81|370.41|371.69|369.29|0
1646118280000|2022-03-01 07:04:40|371.44|369.04|371.44|369.04|371.44|369.04|371.44|369.04|0
1646118290000|2022-03-01 07:04:50|371.19|368.79|371.32|368.92|371.32|368.92|371.19|368.79|0
1646118300000|2022-03-01 07:05:00|371.44|369.04|371.19|368.79|371.44|369.04|370.95|368.55|0
1646118310000|2022-03-01 07:05:10|371.32|368.92|371.69|369.29|371.69|369.29|371.32|368.92|0
1646118320000|2022-03-01 07:05:20|371.44|369.04|371.19|368.79|371.44|369.04|371.08|368.68|0
1646118330000|2022-03-01 07:05:30|371.32|368.92|370.7|368.3|371.32|368.92|370.7|368.3|0
1646118340000|2022-03-01 07:05:40|370.33|367.93|370.45|368.05|370.45|368.05|370.33|367.93|0
1646118350000|2022-03-01 07:05:50|369.96|367.56|369.71|367.31|369.96|367.56|369.71|367.31|0
1646118360000|2022-03-01 07:06:00|369.47|367.07|369.22|366.82|369.47|367.07|369.22|366.82|0
1646118370000|2022-03-01 07:06:10|369.35|366.95|360.34|357.94|369.35|366.95|360.34|357.94|0
1646118380000|2022-03-01 07:06:20|360.96|358.56|361.08|358.68|361.32|358.92|360.96|358.56|0
1646118390000|2022-03-01 07:06:30|361.7|359.3|362.06|359.66|362.31|359.91|361.7|359.3|0
1646118400000|2022-03-01 07:06:40|362.68|360.28|362.06|359.66|362.93|360.53|362.06|359.66|0
1646118410000|2022-03-01 07:06:50|361.57|359.17|361.32|358.92|361.57|359.17|360.83|358.43|0
1646118420000|2022-03-01 07:07:00|361.82|359.42|361.08|358.68|363.05|360.65|361.08|358.68|0
1646118430000|2022-03-01 07:07:10|361.82|359.42|361.7|359.3|361.82|359.42|361.2|358.8|0
1646118440000|2022-03-01 07:07:20|361.94|359.54|361.57|359.17|361.94|359.54|361.32|358.92|0
1646118450000|2022-03-01 07:07:30|362.06|359.66|361.94|359.54|362.06|359.66|361.45|359.05|0
1646118460000|2022-03-01 07:07:40|360.83|358.43|358.74|356.34|360.83|358.43|358.74|356.34|0
1646118470000|2022-03-01 07:07:50|359.1|356.7|356.52|354.12|359.1|356.7|356.52|354.12|0
1646118480000|2022-03-01 07:08:00|355.9|353.5|356.28|353.88|356.64|354.24|355.9|353.5|0
1646118490000|2022-03-01 07:08:10|356.64|354.24|356.64|354.24|356.64|354.24|355.41|353.01|0
1646118500000|2022-03-01 07:08:20|355.66|353.26|355.41|353.01|355.66|353.26|355.41|353.01|0
1646118510000|2022-03-01 07:08:30|355.54|353.14|354.18|351.78|355.54|353.14|354.18|351.78|0
1646118520000|2022-03-01 07:08:40|354.31|351.91|354.31|351.91|354.31|351.91|353.69|351.29|0
1646118530000|2022-03-01 07:08:50|354.92|352.52|354.67|352.27|354.92|352.52|354.67|352.27|0
1646118540000|2022-03-01 07:09:00|355.05|352.65|355.78|353.38|355.78|353.38|355.05|352.65|0
1646118550000|2022-03-01 07:09:10|355.66|353.26|355.9|353.5|355.9|353.5|355.41|353.01|0
1646118560000|2022-03-01 07:09:20|355.78|353.38|356.15|353.75|356.15|353.75|355.66|353.26|0
1646118570000|2022-03-01 07:09:30|356.89|354.49|356.89|354.49|357.02|354.62|356.89|354.49|0
1646118580000|2022-03-01 07:09:40|357.01|354.61|356.89|354.49|357.01|354.61|356.64|354.24|0
1646118590000|2022-03-01 07:09:50|356.52|354.12|356.15|353.75|357.13|354.73|356.15|353.75|0
1646118600000|2022-03-01 07:10:00|355.78|353.38|355.16|352.76|355.9|353.5|355.16|352.76|0
1646118610000|2022-03-01 07:10:10|356.03|353.63|355.16|352.76|356.03|353.63|355.16|352.76|0
1646118620000|2022-03-01 07:10:20|355.41|353.01|356.03|353.63|356.03|353.63|355.41|353.01|0
1646118630000|2022-03-01 07:10:30|356.39|353.99|356.64|354.24|356.89|354.49|356.39|353.99|0
1646118640000|2022-03-01 07:10:40|356.28|353.88|357.01|354.61|357.01|354.61|356.28|353.88|0
1646118650000|2022-03-01 07:10:50|357.13|354.73|356.77|354.37|357.13|354.73|356.77|354.37|0
1646118660000|2022-03-01 07:11:00|356.64|354.24|357.38|354.98|357.38|354.98|356.39|353.99|0
1646118670000|2022-03-01 07:11:10|357.26|354.86|357.38|354.98|357.38|354.98|357.26|354.86|0
1646118680000|2022-03-01 07:11:20|357.51|355.11|357.01|354.61|357.51|355.11|357.01|354.61|0
1646118690000|2022-03-01 07:11:30|357.38|354.98|357.26|354.86|357.38|354.98|357.26|354.86|0
1646118700000|2022-03-01 07:11:40|357.63|355.23|358.12|355.72|358.12|355.72|357.63|355.23|0
1646118710000|2022-03-01 07:11:50|358.36|355.96|359.35|356.95|359.35|356.95|358.36|355.96|0
1646118720000|2022-03-01 07:12:00|358.61|356.21|358.49|356.09|358.61|356.21|358.49|356.09|0
1646118730000|2022-03-01 07:12:10|358.99|356.59|358.99|356.59|359.35|356.95|358.74|356.34|0
1646118740000|2022-03-01 07:12:20|358.86|356.46|359.72|357.32|359.72|357.32|358.86|356.46|0
1646118750000|2022-03-01 07:12:30|359.6|357.2|359.35|356.95|359.72|357.32|359.35|356.95|0
1646118760000|2022-03-01 07:12:40|359.23|356.83|359.48|357.08|359.6|357.2|359.23|356.83|0
1646118770000|2022-03-01 07:12:50|359.72|357.32|359.97|357.57|359.97|357.57|359.48|357.08|0
1646118780000|2022-03-01 07:13:00|360.22|357.82|359.97|357.57|360.34|357.94|359.97|357.57|0
1646118790000|2022-03-01 07:13:10|360.34|357.94|360.83|358.43|361.08|358.68|360.34|357.94|0
1646118800000|2022-03-01 07:13:20|361.08|358.68|361.08|358.68|361.2|358.8|360.96|358.56|0
1646118810000|2022-03-01 07:13:30|360.83|358.43|360.96|358.56|360.96|358.56|360.58|358.18|0
1646118820000|2022-03-01 07:13:40|360.71|358.31|360.46|358.06|360.71|358.31|360.09|357.69|0
1646118830000|2022-03-01 07:13:50|360.34|357.94|360.83|358.43|360.96|358.56|360.34|357.94|0
1646118840000|2022-03-01 07:14:00|360.46|358.06|359.48|357.08|360.46|358.06|359.48|357.08|0
1646118850000|2022-03-01 07:14:10|359.23|356.83|359.48|357.08|359.48|357.08|358.86|356.46|0
1646118860000|2022-03-01 07:14:20|360.09|357.69|360.46|358.06|360.46|358.06|359.97|357.57|0
1646118870000|2022-03-01 07:14:30|360.34|357.94|360.58|358.18|360.83|358.43|360.34|357.94|0
1646118880000|2022-03-01 07:14:40|360.83|358.43|360.96|358.56|360.96|358.56|360.83|358.43|0
1646118890000|2022-03-01 07:14:50|361.07|358.67|360.83|358.43|361.07|358.67|360.83|358.43|0
1646118900000|2022-03-01 07:15:00|360.58|358.18|360.34|357.94|360.71|358.31|360.34|357.94|0
1646118910000|2022-03-01 07:15:10|358.86|356.46|359.1|356.7|359.23|356.83|358.86|356.46|0
1646118920000|2022-03-01 07:15:20|359.48|357.08|360.09|357.69|360.09|357.69|359.48|357.08|0
1646118930000|2022-03-01 07:15:30|360.34|357.94|360.46|358.06|360.46|358.06|360.22|357.82|0
1646118940000|2022-03-01 07:15:40|360.34|357.94|360.09|357.69|360.34|357.94|359.97|357.57|0
1646118950000|2022-03-01 07:15:50|360.22|357.82|360.09|357.69|360.22|357.82|360.09|357.69|0
1646118960000|2022-03-01 07:16:00|359.84|357.44|359.6|357.2|359.84|357.44|359.6|357.2|0
1646118970000|2022-03-01 07:16:10|359.48|357.08|359.1|356.7|359.6|357.2|359.1|356.7|0
1646118980000|2022-03-01 07:16:20|359.48|357.08|359.35|356.95|359.48|357.08|359.35|356.95|0
1646118990000|2022-03-01 07:16:30|359.23|356.83|358.74|356.34|359.35|356.95|358.74|356.34|0
1646119000000|2022-03-01 07:16:40|358.61|356.21|358.49|356.09|358.61|356.21|358.49|356.09|0
1646119010000|2022-03-01 07:16:50|358.61|356.21|357.51|355.11|358.61|356.21|357.51|355.11|0
1646119020000|2022-03-01 07:17:00|357.38|354.98|357.87|355.47|357.87|355.47|357.38|354.98|0
1646119030000|2022-03-01 07:17:10|358.12|355.72|358.25|355.85|358.61|356.21|358.12|355.72|0
1646119040000|2022-03-01 07:17:20|358|355.6|358|355.6|358|355.6|357.75|355.35|0
1646119050000|2022-03-01 07:17:30|357.75|355.35|358.36|355.96|358.49|356.09|357.75|355.35|0
1646119060000|2022-03-01 07:17:40|358.86|356.46|358.61|356.21|358.98|356.58|358.61|356.21|0
1646119070000|2022-03-01 07:17:50|358.49|356.09|358.86|356.46|358.86|356.46|358.49|356.09|0
1646119080000|2022-03-01 07:18:00|358.74|356.34|358.61|356.21|358.74|356.34|358.61|356.21|0
1646119090000|2022-03-01 07:18:10|358.74|356.34|359.35|356.95|359.35|356.95|358.61|356.21|0
1646119100000|2022-03-01 07:18:20|359.23|356.83|359.72|357.32|359.72|357.32|359.23|356.83|0
1646119110000|2022-03-01 07:18:30|359.6|357.2|359.48|357.08|359.84|357.44|359.48|357.08|0
1646119120000|2022-03-01 07:18:40|359.6|357.2|359.48|357.08|359.6|357.2|359.48|357.08|0
1646119140000|2022-03-01 07:19:00|359.97|357.57|359.6|357.2|359.97|357.57|359.35|356.95|0
1646119150000|2022-03-01 07:19:10|359.48|357.08|359.1|356.7|359.48|357.08|359.1|356.7|0
1646119160000|2022-03-01 07:19:20|359.23|356.83|359.1|356.7|359.23|356.83|358.98|356.58|0
1646119170000|2022-03-01 07:19:30|358.98|356.58|359.48|357.08|359.48|357.08|358.98|356.58|0
1646119180000|2022-03-01 07:19:40|359.35|356.95|359.23|356.83|359.35|356.95|358.98|356.58|0
1646119190000|2022-03-01 07:19:50|359.48|357.08|359.35|356.95|359.48|357.08|359.35|356.95|0
1646119200000|2022-03-01 07:20:00|359.48|357.08|359.23|356.83|359.48|357.08|359.23|356.83|0
1646119210000|2022-03-01 07:20:10|359.1|356.7|359.23|356.83|359.23|356.83|358.49|356.09|0
1646119220000|2022-03-01 07:20:20|358.61|356.21|358.49|356.09|358.61|356.21|358.49|356.09|0
1646119230000|2022-03-01 07:20:30|358.98|356.58|358.61|356.21|358.98|356.58|358.61|356.21|0
1646119240000|2022-03-01 07:20:40|358.74|356.34|358.61|356.21|358.86|356.46|358.25|355.85|0
1646119250000|2022-03-01 07:20:50|358.74|356.34|358.69|356.29|359.26|356.86|358.69|356.29|0
1646119260000|2022-03-01 07:21:00|358.61|356.21|358.5|356.1|358.61|356.21|357.99|355.59|0
1646119270000|2022-03-01 07:21:10|358.12|355.72|357.76|355.36|358.12|355.72|357.63|355.23|0
1646119280000|2022-03-01 07:21:20|358.55|356.15|358.15|355.75|358.55|356.15|358.15|355.75|0
1646119290000|2022-03-01 07:21:30|357.78|355.38|357.66|355.26|357.78|355.38|357.28|354.88|0
1646119300000|2022-03-01 07:21:40|357.78|355.38|358.76|356.36|358.76|356.36|357.66|355.26|0
1646119310000|2022-03-01 07:21:50|358.64|356.24|358.02|355.62|358.64|356.24|358.02|355.62|0
1646119320000|2022-03-01 07:22:00|358.27|355.87|358.52|356.12|358.52|356.12|358.15|355.75|0
1646119330000|2022-03-01 07:22:10|358.64|356.24|359.01|356.61|359.01|356.61|358.52|356.12|0
1646119340000|2022-03-01 07:22:20|359.14|356.74|358.76|356.36|359.14|356.74|358.76|356.36|0
1646119350000|2022-03-01 07:22:30|359.01|356.61|359.16|356.76|359.16|356.76|359.01|356.61|0
1646119360000|2022-03-01 07:22:40|359.27|356.87|359.52|357.12|359.52|357.12|359.27|356.87|0
1646119370000|2022-03-01 07:22:50|359.65|357.25|359.4|357|359.65|357.25|359.4|357|0
1646119380000|2022-03-01 07:23:00|359.65|357.25|359.4|357|359.65|357.25|359.4|357|0
1646119390000|2022-03-01 07:23:10|359.65|357.25|359.4|357|359.65|357.25|359.4|357|0
1646119400000|2022-03-01 07:23:20|359.52|357.12|359.16|356.76|359.52|357.12|359.16|356.76|0
1646119410000|2022-03-01 07:23:30|359.4|357|359.4|357|359.4|357|359.4|357|0
1646119420000|2022-03-01 07:23:40|359.65|357.25|358.91|356.51|359.65|357.25|358.91|356.51|0
1646119430000|2022-03-01 07:23:50|359.03|356.63|359.65|357.25|359.65|357.25|359.03|356.63|0
1646119440000|2022-03-01 07:24:00|359.77|357.37|359.77|357.37|359.77|357.37|359.77|357.37|0
1646119450000|2022-03-01 07:24:10|359.65|357.25|359.77|357.37|359.77|357.37|359.65|357.25|0
1646119460000|2022-03-01 07:24:20|359.89|357.49|360.26|357.86|360.26|357.86|359.89|357.49|0
1646119470000|2022-03-01 07:24:30|360.5|358.1|360.39|357.99|360.5|358.1|360.39|357.99|0
1646119480000|2022-03-01 07:24:40|360.5|358.1|360.5|358.1|360.5|358.1|360.5|358.1|0
1646119490000|2022-03-01 07:24:50|359.89|357.49|359.4|357|359.89|357.49|359.4|357|0
1646119500000|2022-03-01 07:25:00|359.52|357.12|360.14|357.74|360.14|357.74|359.52|357.12|0
1646119510000|2022-03-01 07:25:10|359.77|357.37|359.89|357.49|359.89|357.49|359.65|357.25|0
1646119520000|2022-03-01 07:25:20|360.14|357.74|360.26|357.86|360.26|357.86|360.01|357.61|0
1646119530000|2022-03-01 07:25:30|360.14|357.74|359.77|357.37|360.26|357.86|359.65|357.25|0
1646119540000|2022-03-01 07:25:40|359.65|357.25|359.4|357|359.65|357.25|359.4|357|0
1646119560000|2022-03-01 07:26:00|359.27|356.87|360.26|357.86|360.26|357.86|359.27|356.87|0
1646119570000|2022-03-01 07:26:10|360.14|357.74|359.27|356.87|360.14|357.74|359.27|356.87|0
1646119580000|2022-03-01 07:26:20|359.4|357|358.91|356.51|359.4|357|358.91|356.51|0
1646119590000|2022-03-01 07:26:30|358.66|356.26|358.54|356.14|358.66|356.26|358.54|356.14|0
1646119600000|2022-03-01 07:26:40|358.91|356.51|358.78|356.38|358.91|356.51|358.54|356.14|0
1646119610000|2022-03-01 07:26:50|359.03|356.63|359.27|356.87|359.27|356.87|359.03|356.63|0
1646119620000|2022-03-01 07:27:00|359.4|357|359.52|357.12|359.52|357.12|359.4|357|0
1646119630000|2022-03-01 07:27:10|359.77|357.37|359.27|356.87|359.77|357.37|359.27|356.87|0
1646119640000|2022-03-01 07:27:20|359.52|357.12|359.52|357.12|359.52|357.12|359.4|357|0
1646119650000|2022-03-01 07:27:30|359.27|356.87|359.4|357|359.4|357|359.16|356.76|0
1646119660000|2022-03-01 07:27:40|359.27|356.87|359.52|357.12|359.77|357.37|359.27|356.87|0
1646119670000|2022-03-01 07:27:50|359.4|357|358.54|356.14|359.4|357|358.54|356.14|0
1646119680000|2022-03-01 07:28:00|358.17|355.77|358.78|356.38|358.78|356.38|358.04|355.64|0
1646119690000|2022-03-01 07:28:10|359.16|356.76|359.27|356.87|359.27|356.87|359.16|356.76|0
1646119700000|2022-03-01 07:28:20|359.65|357.25|359.77|357.37|359.77|357.37|359.65|357.25|0
1646119710000|2022-03-01 07:28:30|359.89|357.49|360.75|358.35|360.75|358.35|359.89|357.49|0
1646119720000|2022-03-01 07:28:40|360.5|358.1|360.88|358.48|360.88|358.48|360.5|358.1|0
1646119730000|2022-03-01 07:28:50|360.75|358.35|361.24|358.84|361.24|358.84|360.75|358.35|0
1646119740000|2022-03-01 07:29:00|360.99|358.59|360.99|358.59|360.99|358.59|360.99|358.59|0
1646119750000|2022-03-01 07:29:10|360.88|358.48|361.24|358.84|361.37|358.97|360.88|358.48|0
1646119760000|2022-03-01 07:29:20|360.88|358.48|360.26|357.86|360.88|358.48|360.26|357.86|0
1646119770000|2022-03-01 07:29:30|360.75|358.35|360.38|357.98|360.75|358.35|360.38|357.98|0
1646119780000|2022-03-01 07:29:40|360.99|358.59|362.47|360.07|362.47|360.07|360.99|358.59|0
1646119790000|2022-03-01 07:29:50|362.96|360.56|362.47|360.07|362.96|360.56|362.47|360.07|0
1646119800000|2022-03-01 07:30:00|362.6|360.2|363.21|360.81|363.21|360.81|362.6|360.2|0
1646119810000|2022-03-01 07:30:10|363.95|361.55|364.19|361.79|364.44|362.04|363.95|361.55|0
1646119820000|2022-03-01 07:30:20|363.34|360.94|362.6|360.2|363.34|360.94|362.22|359.82|0
1646119830000|2022-03-01 07:30:30|362.84|360.44|362.96|360.56|362.96|360.56|362.72|360.32|0
1646119840000|2022-03-01 07:30:40|362.84|360.44|362.96|360.56|362.96|360.56|362.84|360.44|0
1646119850000|2022-03-01 07:30:50|362.6|360.2|362.72|360.32|362.72|360.32|362.6|360.2|0
1646119860000|2022-03-01 07:31:00|362.96|360.56|362.72|360.32|362.96|360.56|362.72|360.32|0
1646119870000|2022-03-01 07:31:10|363.45|361.05|363.58|361.18|363.58|361.18|363.45|361.05|0
1646119880000|2022-03-01 07:31:20|363.45|361.05|363.7|361.3|363.83|361.43|363.45|361.05|0
1646119890000|2022-03-01 07:31:30|363.34|360.94|363.58|361.18|363.58|361.18|363.34|360.94|0
1646119900000|2022-03-01 07:31:40|363.7|361.3|363.83|361.43|363.83|361.43|363.7|361.3|0
1646119910000|2022-03-01 07:31:50|364.19|361.79|364.44|362.04|364.44|362.04|364.19|361.79|0
1646119920000|2022-03-01 07:32:00|364.81|362.41|364.68|362.28|364.81|362.41|364.44|362.04|0
1646119930000|2022-03-01 07:32:10|364.93|362.53|364.68|362.28|364.93|362.53|364.44|362.04|0
1646119940000|2022-03-01 07:32:20|364.19|361.79|364.68|362.28|364.68|362.28|364.19|361.79|0
1646119950000|2022-03-01 07:32:30|365.06|362.66|365.42|363.02|365.42|363.02|364.93|362.53|0
1646119960000|2022-03-01 07:32:40|365.31|362.91|366.54|364.14|366.54|364.14|365.31|362.91|0
1646119970000|2022-03-01 07:32:50|366.41|364.01|365.92|363.52|366.41|364.01|365.42|363.02|0
1646119980000|2022-03-01 07:33:00|365.67|363.27|365.92|363.52|365.92|363.52|365.67|363.27|0
1646119990000|2022-03-01 07:33:10|365.67|363.27|365.67|363.27|365.92|363.52|365.67|363.27|0
1646120000000|2022-03-01 07:33:20|365.18|362.78|365.67|363.27|365.67|363.27|365.18|362.78|0
1646120010000|2022-03-01 07:33:30|365.55|363.15|365.42|363.02|365.55|363.15|365.18|362.78|0
1646120020000|2022-03-01 07:33:40|365.06|362.66|365.18|362.78|365.67|363.27|365.06|362.66|0
1646120030000|2022-03-01 07:33:50|365.55|363.15|365.18|362.78|365.55|363.15|365.18|362.78|0
1646120040000|2022-03-01 07:34:00|365.06|362.66|365.06|362.66|365.18|362.78|365.06|362.66|0
1646120050000|2022-03-01 07:34:10|365.18|362.78|365.3|362.9|365.3|362.9|365.18|362.78|0
1646120060000|2022-03-01 07:34:20|365.18|362.78|365.42|363.02|365.42|363.02|365.18|362.78|0
1646120070000|2022-03-01 07:34:30|365.18|362.78|364.44|362.04|365.18|362.78|364.19|361.79|0
1646120080000|2022-03-01 07:34:40|364.57|362.17|364.57|362.17|364.57|362.17|364.32|361.92|0
1646120090000|2022-03-01 07:34:50|364.44|362.04|364.32|361.92|364.68|362.28|364.32|361.92|0
1646120100000|2022-03-01 07:35:00|364.07|361.67|364.19|361.79|364.19|361.79|364.07|361.67|0
1646120110000|2022-03-01 07:35:10|364.32|361.92|364.57|362.17|364.93|362.53|364.19|361.79|0
1646120120000|2022-03-01 07:35:20|364.93|362.53|364.93|362.53|364.93|362.53|364.93|362.53|0
1646120130000|2022-03-01 07:35:30|364.81|362.41|365.18|362.78|365.18|362.78|364.81|362.41|0
1646120140000|2022-03-01 07:35:40|365.3|362.9|365.18|362.78|365.3|362.9|364.93|362.53|0
1646120150000|2022-03-01 07:35:50|364.57|362.17|364.81|362.41|364.81|362.41|364.57|362.17|0
1646120160000|2022-03-01 07:36:00|364.93|362.53|364.81|362.41|365.06|362.66|364.81|362.41|0
1646120170000|2022-03-01 07:36:10|365.67|363.27|364.19|361.79|365.67|363.27|364.19|361.79|0
1646120180000|2022-03-01 07:36:20|363.95|361.55|363.95|361.55|364.19|361.79|363.95|361.55|0
1646120190000|2022-03-01 07:36:30|364.44|362.04|365.06|362.66|365.18|362.78|364.44|362.04|0
1646120200000|2022-03-01 07:36:40|364.68|362.28|364.93|362.53|364.93|362.53|364.68|362.28|0
1646120210000|2022-03-01 07:36:50|365.18|362.78|365.42|363.02|365.42|363.02|365.18|362.78|0
1646120220000|2022-03-01 07:37:00|365.55|363.15|365.92|363.52|365.92|363.52|365.55|363.15|0
1646120230000|2022-03-01 07:37:10|365.67|363.27|366.41|364.01|366.41|364.01|365.67|363.27|0
1646120240000|2022-03-01 07:37:20|366.29|363.89|366.29|363.89|366.29|363.89|366.29|363.89|0
1646120250000|2022-03-01 07:37:30|366.16|363.76|365.42|363.02|366.16|363.76|365.42|363.02|0
1646120260000|2022-03-01 07:37:40|365.8|363.4|364.68|362.28|366.04|363.64|364.68|362.28|0
1646120270000|2022-03-01 07:37:50|364.57|362.17|364.68|362.28|365.18|362.78|364.57|362.17|0
1646120280000|2022-03-01 07:38:00|364.32|361.92|364.07|361.67|364.32|361.92|364.07|361.67|0
1646120290000|2022-03-01 07:38:10|364.44|362.04|364.07|361.67|364.44|362.04|363.95|361.55|0
1646120300000|2022-03-01 07:38:20|363.95|361.55|364.44|362.04|364.68|362.28|363.95|361.55|0
1646120310000|2022-03-01 07:38:30|364.19|361.79|365.06|362.66|365.06|362.66|364.19|361.79|0
1646120320000|2022-03-01 07:38:40|365.18|362.78|365.06|362.66|365.3|362.9|365.06|362.66|0
1646120330000|2022-03-01 07:38:50|364.68|362.28|365.06|362.66|365.06|362.66|364.57|362.17|0
1646120340000|2022-03-01 07:39:00|365.18|362.78|365.06|362.66|365.3|362.9|365.06|362.66|0
1646120350000|2022-03-01 07:39:10|365.18|362.78|365.3|362.9|365.42|363.02|364.93|362.53|0
1646120360000|2022-03-01 07:39:20|364.93|362.53|364.32|361.92|364.93|362.53|364.32|361.92|0
1646120370000|2022-03-01 07:39:30|364.19|361.79|363.7|361.3|364.32|361.92|363.7|361.3|0
1646120380000|2022-03-01 07:39:40|363.95|361.55|363.95|361.55|364.07|361.67|363.95|361.55|0
1646120390000|2022-03-01 07:39:50|363.83|361.43|363.58|361.18|363.95|361.55|363.58|361.18|0
1646120400000|2022-03-01 07:40:00|363.45|361.05|364.07|361.67|364.07|361.67|363.45|361.05|0
1646120410000|2022-03-01 07:40:10|363.95|361.55|362.84|360.44|363.95|361.55|362.84|360.44|0
1646120420000|2022-03-01 07:40:20|362.72|360.32|362.96|360.56|362.96|360.56|362.72|360.32|0
1646120430000|2022-03-01 07:40:30|362.84|360.44|362.22|359.82|362.84|360.44|362.22|359.82|0
1646120440000|2022-03-01 07:40:40|362.84|360.44|362.84|360.44|362.84|360.44|362.6|360.2|0
1646120450000|2022-03-01 07:40:50|363.21|360.81|362.71|360.31|363.21|360.81|362.71|360.31|0
1646120460000|2022-03-01 07:41:00|362.47|360.07|362.47|360.07|362.6|360.2|362.47|360.07|0
1646120470000|2022-03-01 07:41:10|362.22|359.82|362.1|359.7|362.22|359.82|362.1|359.7|0
1646120480000|2022-03-01 07:41:20|362.47|360.07|362.71|360.31|362.71|360.31|362.47|360.07|0
1646120490000|2022-03-01 07:41:30|362.6|360.2|363.21|360.81|363.21|360.81|362.6|360.2|0
1646120500000|2022-03-01 07:41:40|363.09|360.69|363.58|361.18|363.58|361.18|363.09|360.69|0
1646120510000|2022-03-01 07:41:50|363.33|360.93|363.58|361.18|363.58|361.18|363.33|360.93|0
1646120520000|2022-03-01 07:42:00|363.33|360.93|363.45|361.05|363.45|361.05|363.33|360.93|0
1646120530000|2022-03-01 07:42:10|363.7|361.3|362.84|360.44|363.7|361.3|362.84|360.44|0
1646120540000|2022-03-01 07:42:20|363.21|360.81|362.71|360.31|363.21|360.81|362.71|360.31|0
1646120550000|2022-03-01 07:42:30|362.96|360.56|362.71|360.31|362.96|360.56|362.71|360.31|0
1646120560000|2022-03-01 07:42:40|362.96|360.56|363.33|360.93|363.7|361.3|362.96|360.56|0
1646120570000|2022-03-01 07:42:50|363.21|360.81|362.96|360.56|363.21|360.81|362.71|360.31|0
1646120580000|2022-03-01 07:43:00|363.21|360.81|363.21|360.81|363.21|360.81|362.84|360.44|0
1646120590000|2022-03-01 07:43:10|363.09|360.69|362.96|360.56|363.45|361.05|362.84|360.44|0
1646120600000|2022-03-01 07:43:20|362.84|360.44|362.96|360.56|362.96|360.56|362.84|360.44|0
1646120610000|2022-03-01 07:43:30|363.09|360.69|363.21|360.81|363.33|360.93|363.09|360.69|0
1646120620000|2022-03-01 07:43:40|363.58|361.18|363.58|361.18|363.58|361.18|362.96|360.56|0
1646120630000|2022-03-01 07:43:50|363.33|360.93|363.33|360.93|363.33|360.93|363.33|360.93|0
1646120640000|2022-03-01 07:44:00|363.21|360.81|363.33|360.93|363.33|360.93|363.21|360.81|0
1646120650000|2022-03-01 07:44:10|362.6|360.2|362.96|360.56|362.96|360.56|362.6|360.2|0
1646120660000|2022-03-01 07:44:20|362.84|360.44|362.71|360.31|362.84|360.44|362.35|359.95|0
1646120670000|2022-03-01 07:44:30|363.83|361.43|363.7|361.3|363.83|361.43|363.7|361.3|0
1646120680000|2022-03-01 07:44:40|363.45|361.05|363.09|360.69|363.45|361.05|363.09|360.69|0
1646120690000|2022-03-01 07:44:50|363.33|360.93|363.33|360.93|363.45|361.05|363.33|360.93|0
1646120700000|2022-03-01 07:45:00|363.21|360.81|363.83|361.43|363.94|361.54|363.21|360.81|0
1646120710000|2022-03-01 07:45:10|364.44|362.04|365.3|362.9|365.3|362.9|364.44|362.04|0
1646120720000|2022-03-01 07:45:20|365.55|363.15|365.42|363.02|365.55|363.15|365.42|363.02|0
1646120730000|2022-03-01 07:45:30|365.55|363.15|363.83|361.43|365.67|363.27|363.83|361.43|0
1646120740000|2022-03-01 07:45:40|363.94|361.54|363.94|361.54|363.94|361.54|363.94|361.54|0
1646120750000|2022-03-01 07:45:50|364.44|362.04|363.94|361.54|364.44|362.04|363.7|361.3|0
1646120760000|2022-03-01 07:46:00|364.07|361.67|363.7|361.3|364.19|361.79|363.58|361.18|0
1646120770000|2022-03-01 07:46:10|363.83|361.43|363.94|361.54|363.94|361.54|363.83|361.43|0
1646120780000|2022-03-01 07:46:20|363.58|361.18|363.94|361.54|364.07|361.67|363.45|361.05|0
1646120790000|2022-03-01 07:46:30|364.19|361.79|364.19|361.79|364.32|361.92|364.19|361.79|0
1646120800000|2022-03-01 07:46:40|364.32|361.92|364.44|362.04|364.44|362.04|364.19|361.79|0
1646120810000|2022-03-01 07:46:50|364.56|362.16|364.81|362.41|364.81|362.41|364.56|362.16|0
1646120820000|2022-03-01 07:47:00|364.56|362.16|365.06|362.66|365.06|362.66|364.44|362.04|0
1646120830000|2022-03-01 07:47:10|365.18|362.78|365.91|363.51|365.91|363.51|365.18|362.78|0
1646120840000|2022-03-01 07:47:20|365.42|363.02|365.67|363.27|365.67|363.27|365.42|363.02|0
1646120850000|2022-03-01 07:47:30|365.91|363.51|365.91|363.51|365.91|363.51|365.67|363.27|0
1646120860000|2022-03-01 07:47:40|366.04|363.64|365.67|363.27|366.04|363.64|365.67|363.27|0
1646120870000|2022-03-01 07:47:50|365.91|363.51|365.55|363.15|365.91|363.51|365.42|363.02|0
1646120880000|2022-03-01 07:48:00|365.3|362.9|365.18|362.78|365.55|363.15|365.18|362.78|0
1646120890000|2022-03-01 07:48:10|365.42|363.02|364.56|362.16|365.42|363.02|364.56|362.16|0
1646120900000|2022-03-01 07:48:20|364.93|362.53|364.93|362.53|364.93|362.53|364.68|362.28|0
1646120910000|2022-03-01 07:48:30|365.18|362.78|365.18|362.78|365.42|363.02|365.18|362.78|0
1646120920000|2022-03-01 07:48:40|365.3|362.9|365.18|362.78|365.67|363.27|365.18|362.78|0
1646120930000|2022-03-01 07:48:50|365.3|362.9|365.42|363.02|365.42|363.02|365.3|362.9|0
1646120940000|2022-03-01 07:49:00|364.93|362.53|365.3|362.9|365.3|362.9|364.93|362.53|0
1646120950000|2022-03-01 07:49:10|365.18|362.78|364.68|362.28|365.18|362.78|364.68|362.28|0
1646120960000|2022-03-01 07:49:20|364.93|362.53|365.8|363.4|365.8|363.4|364.56|362.16|0
1646120970000|2022-03-01 07:49:30|365.91|363.51|365.67|363.27|365.91|363.51|365.55|363.15|0
1646120980000|2022-03-01 07:49:40|365.8|363.4|365.91|363.51|365.91|363.51|365.8|363.4|0
1646120990000|2022-03-01 07:49:50|366.04|363.64|365.8|363.4|366.04|363.64|365.8|363.4|0
1646121000000|2022-03-01 07:50:00|365.17|362.77|365.3|362.9|365.67|363.27|365.17|362.77|0
1646121010000|2022-03-01 07:50:10|365.42|363.02|365.3|362.9|365.42|363.02|364.93|362.53|0
1646121020000|2022-03-01 07:50:20|364.93|362.53|364.81|362.41|364.93|362.53|364.32|361.92|0
1646121030000|2022-03-01 07:50:30|364.68|362.28|364.68|362.28|364.81|362.41|364.68|362.28|0
1646121040000|2022-03-01 07:50:40|364.19|361.79|364.56|362.16|364.56|362.16|364.19|361.79|0
1646121050000|2022-03-01 07:50:50|364.44|362.04|364.32|361.92|364.44|362.04|364.19|361.79|0
1646121060000|2022-03-01 07:51:00|364.44|362.04|364.07|361.67|364.44|362.04|364.07|361.67|0
1646121070000|2022-03-01 07:51:10|364.32|361.92|364.56|362.16|364.68|362.28|364.32|361.92|0
1646121080000|2022-03-01 07:51:20|364.68|362.28|364.56|362.16|364.68|362.28|364.56|362.16|0
1646121090000|2022-03-01 07:51:30|364.07|361.67|363.58|361.18|364.07|361.67|363.58|361.18|0
1646121100000|2022-03-01 07:51:40|363.33|360.93|363.33|360.93|363.33|360.93|363.33|360.93|0
1646121110000|2022-03-01 07:51:50|363.21|360.81|363.7|361.3|363.7|361.3|363.21|360.81|0
1646121120000|2022-03-01 07:52:00|363.58|361.18|363.21|360.81|363.58|361.18|363.21|360.81|0
1646121130000|2022-03-01 07:52:10|362.96|360.56|363.21|360.81|363.21|360.81|362.96|360.56|0
1646121140000|2022-03-01 07:52:20|363.58|361.18|363.94|361.54|363.94|361.54|363.45|361.05|0
1646121150000|2022-03-01 07:52:30|363.45|361.05|363.58|361.18|363.58|361.18|363.33|360.93|0
1646121160000|2022-03-01 07:52:40|364.32|361.92|365.17|362.77|365.17|362.77|363.83|361.43|0
1646121170000|2022-03-01 07:52:50|365.42|363.02|365.67|363.27|365.67|363.27|365.42|363.02|0
1646121180000|2022-03-01 07:53:00|365.91|363.51|366.04|363.64|366.04|363.64|365.91|363.51|0
1646121190000|2022-03-01 07:53:10|366.29|363.89|366.41|364.01|366.41|364.01|366.29|363.89|0
1646121200000|2022-03-01 07:53:20|366.16|363.76|366.16|363.76|366.16|363.76|366.16|363.76|0
1646121210000|2022-03-01 07:53:30|366.04|363.64|365.91|363.51|366.04|363.64|365.91|363.51|0
1646121220000|2022-03-01 07:53:40|365.67|363.27|365.42|363.02|365.67|363.27|365.42|363.02|0
1646121230000|2022-03-01 07:53:50|365.91|363.51|366.16|363.76|366.16|363.76|365.91|363.51|0
1646121240000|2022-03-01 07:54:00|366.41|364.01|367.14|364.74|367.14|364.74|366.41|364.01|0
1646121250000|2022-03-01 07:54:10|366.9|364.5|366.78|364.38|367.03|364.63|366.78|364.38|0
1646121260000|2022-03-01 07:54:20|366.9|364.5|367.39|364.99|367.39|364.99|366.9|364.5|0
1646121270000|2022-03-01 07:54:30|367.27|364.87|366.78|364.38|367.27|364.87|366.78|364.38|0
1646121280000|2022-03-01 07:54:40|366.65|364.25|367.64|365.24|367.64|365.24|366.65|364.25|0
1646121290000|2022-03-01 07:54:50|367.77|365.37|367.88|365.48|367.88|365.48|367.77|365.37|0
1646121300000|2022-03-01 07:55:00|367.64|365.24|367.77|365.37|367.77|365.37|367.27|364.87|0
1646121310000|2022-03-01 07:55:10|368.13|365.73|368.75|366.35|368.75|366.35|368.13|365.73|0
1646121320000|2022-03-01 07:55:20|368.38|365.98|368.5|366.1|368.87|366.47|368.38|365.98|0
1646121330000|2022-03-01 07:55:30|368.38|365.98|368.26|365.86|368.62|366.22|368.13|365.73|0
1646121340000|2022-03-01 07:55:40|368.13|365.73|368.26|365.86|368.26|365.86|368.13|365.73|0
1646121350000|2022-03-01 07:55:50|368.13|365.73|368.13|365.73|368.38|365.98|368.13|365.73|0
1646121360000|2022-03-01 07:56:00|367.76|365.36|367.39|364.99|367.88|365.48|367.39|364.99|0
1646121370000|2022-03-01 07:56:10|366.9|364.5|366.78|364.38|367.14|364.74|366.78|364.38|0
1646121380000|2022-03-01 07:56:20|366.9|364.5|367.14|364.74|367.14|364.74|366.78|364.38|0
1646121390000|2022-03-01 07:56:30|367.03|364.63|366.9|364.5|367.14|364.74|366.9|364.5|0
1646121400000|2022-03-01 07:56:40|367.14|364.74|367.64|365.24|367.64|365.24|367.14|364.74|0
1646121410000|2022-03-01 07:56:50|367.88|365.48|367.88|365.48|368.13|365.73|367.88|365.48|0
1646121420000|2022-03-01 07:57:00|367.64|365.24|367.52|365.12|367.64|365.24|367.52|365.12|0
1646121430000|2022-03-01 07:57:10|367.39|364.99|367.64|365.24|367.88|365.48|367.39|364.99|0
1646121440000|2022-03-01 07:57:20|367.52|365.12|368.13|365.73|368.13|365.73|367.52|365.12|0
1646121450000|2022-03-01 07:57:30|368.01|365.61|368.38|365.98|368.38|365.98|367.88|365.48|0
1646121460000|2022-03-01 07:57:40|368.62|366.22|368.13|365.73|368.62|366.22|368.13|365.73|0
1646121470000|2022-03-01 07:57:50|368.38|365.98|369.11|366.71|369.11|366.71|368.38|365.98|0
1646121480000|2022-03-01 07:58:00|368.87|366.47|369.24|366.84|369.24|366.84|368.75|366.35|0
1646121490000|2022-03-01 07:58:10|369.49|367.09|369.61|367.21|369.61|367.21|369.24|366.84|0
1646121500000|2022-03-01 07:58:20|369.85|367.45|369.74|367.34|369.85|367.45|369.61|367.21|0
1646121510000|2022-03-01 07:58:30|369.24|366.84|368.87|366.47|369.24|366.84|368.62|366.22|0
1646121520000|2022-03-01 07:58:40|368.62|366.22|367.88|365.48|368.62|366.22|367.88|365.48|0
1646121530000|2022-03-01 07:58:50|368.01|365.61|368.13|365.73|368.13|365.73|368.01|365.61|0
1646121540000|2022-03-01 07:59:00|367.64|365.24|368.26|365.86|368.26|365.86|367.64|365.24|0
1646121550000|2022-03-01 07:59:10|368.13|365.73|367.64|365.24|368.13|365.73|367.64|365.24|0
1646121560000|2022-03-01 07:59:20|367.88|365.48|367.39|364.99|367.88|365.48|367.39|364.99|0
1646121570000|2022-03-01 07:59:30|367.27|364.87|365.67|363.27|367.27|364.87|365.67|363.27|0
1646121580000|2022-03-01 07:59:40|365.79|363.39|366.4|364|366.4|364|365.79|363.39|0
1646121590000|2022-03-01 07:59:50|366.16|363.76|365.67|363.27|366.16|363.76|365.55|363.15|0
1646121600000|2022-03-01 08:00:00|365.42|363.02|364.68|362.28|365.42|363.02|363.94|361.54|0
1646121610000|2022-03-01 08:00:10|365.17|362.77|368.13|365.73|368.13|365.73|365.17|362.77|0
1646121620000|2022-03-01 08:00:20|368.26|365.86|369.36|366.96|369.61|367.21|368.26|365.86|0
1646121630000|2022-03-01 08:00:30|367.39|364.99|367.27|364.87|367.39|364.99|366.65|364.25|0
1646121640000|2022-03-01 08:00:40|367.64|365.24|366.9|364.5|367.64|365.24|366.65|364.25|0
1646121650000|2022-03-01 08:00:50|367.14|364.74|367.39|364.99|367.64|365.24|367.14|364.74|0
1646121660000|2022-03-01 08:01:00|367.14|364.74|366.16|363.76|367.14|364.74|366.16|363.76|0
1646121670000|2022-03-01 08:01:10|365.91|363.51|365.3|362.9|365.91|363.51|365.3|362.9|0
1646121680000|2022-03-01 08:01:20|366.16|363.76|366.9|364.5|366.9|364.5|366.16|363.76|0
1646121690000|2022-03-01 08:01:30|366.4|364|366.53|364.13|366.53|364.13|365.91|363.51|0
1646121700000|2022-03-01 08:01:40|367.14|364.74|366.16|363.76|367.14|364.74|366.16|363.76|0
1646121710000|2022-03-01 08:01:50|365.79|363.39|365.55|363.15|365.79|363.39|365.3|362.9|0
1646121720000|2022-03-01 08:02:00|366.16|363.76|365.67|363.27|366.4|364|365.67|363.27|0
1646121730000|2022-03-01 08:02:10|364.93|362.53|365.79|363.39|365.79|363.39|364.93|362.53|0
1646121740000|2022-03-01 08:02:20|366.65|364.25|366.29|363.89|366.9|364.5|366.29|363.89|0
1646121750000|2022-03-01 08:02:30|364.93|362.53|365.42|363.02|365.42|363.02|364.43|362.03|0
1646121760000|2022-03-01 08:02:40|364.93|362.53|364.43|362.03|364.93|362.53|364.43|362.03|0
1646121770000|2022-03-01 08:02:50|364.93|362.53|364.68|362.28|364.93|362.53|364.68|362.28|0
1646121780000|2022-03-01 08:03:00|364.56|362.16|364.93|362.53|365.17|362.77|364.56|362.16|0
1646121790000|2022-03-01 08:03:10|364.43|362.03|363.94|361.54|364.68|362.28|363.94|361.54|0
1646121800000|2022-03-01 08:03:20|363.45|361.05|364.19|361.79|364.19|361.79|363.45|361.05|0
1646121810000|2022-03-01 08:03:30|365.67|363.27|364.81|362.41|365.67|363.27|364.81|362.41|0
1646121820000|2022-03-01 08:03:40|364.43|362.03|363.94|361.54|364.43|362.03|363.7|361.3|0
1646121830000|2022-03-01 08:03:50|364.32|361.92|364.81|362.41|364.81|362.41|364.32|361.92|0
1646121840000|2022-03-01 08:04:00|365.06|362.66|364.93|362.53|365.17|362.77|364.93|362.53|0
1646121850000|2022-03-01 08:04:10|364.32|361.92|363.58|361.18|364.32|361.92|363.58|361.18|0
1646121860000|2022-03-01 08:04:20|362.96|360.56|363.82|361.42|363.82|361.42|362.96|360.56|0
1646121870000|2022-03-01 08:04:30|363.45|361.05|362.96|360.56|363.45|361.05|362.96|360.56|0
1646121880000|2022-03-01 08:04:40|363.45|361.05|363.7|361.3|363.94|361.54|363.45|361.05|0
1646121890000|2022-03-01 08:04:50|363.94|361.54|361.97|359.57|363.94|361.54|361.97|359.57|0
1646121900000|2022-03-01 08:05:00|361.12|359.2|361|359.08|361.12|359.2|361|359.08|0
1646121910000|2022-03-01 08:05:10|360.01|358.09|360.5|358.58|360.5|358.58|360.01|358.09|0
1646121920000|2022-03-01 08:05:20|361|359.08|360.26|358.34|361.24|359.32|360.26|358.34|0
1646121930000|2022-03-01 08:05:30|360.01|358.09|360.75|358.83|361|359.08|360.01|358.09|0
1646121940000|2022-03-01 08:05:40|360.63|358.71|360.75|358.83|360.75|358.83|360.63|358.71|0
1646121950000|2022-03-01 08:05:50|360.26|358.34|360.75|358.83|360.75|358.83|360.26|358.34|0
1646121960000|2022-03-01 08:06:00|361|359.08|359.52|357.6|361|359.08|359.52|357.6|0
1646121970000|2022-03-01 08:06:10|359.03|357.11|358.54|356.62|359.03|357.11|358.29|356.37|0
1646121980000|2022-03-01 08:06:20|358.29|356.37|357.06|355.14|358.29|356.37|357.06|355.14|0
1646121990000|2022-03-01 08:06:30|357.31|355.39|356.57|354.65|357.31|355.39|356.33|354.41|0
1646122000000|2022-03-01 08:06:40|356.45|354.53|358.05|356.13|358.05|356.13|356.45|354.53|0
1646122010000|2022-03-01 08:06:50|357.31|355.39|357.31|355.39|357.55|355.63|357.31|355.39|0
1646122020000|2022-03-01 08:07:00|356.7|354.78|356.7|354.78|356.7|354.78|356.7|354.78|0
1646122030000|2022-03-01 08:07:10|356.57|354.65|358.05|356.13|358.05|356.13|356.57|354.65|0
1646122040000|2022-03-01 08:07:20|356.7|354.78|356.45|354.53|356.7|354.78|356.33|354.41|0
1646122050000|2022-03-01 08:07:30|356.21|354.29|356.21|354.29|356.82|354.9|356.21|354.29|0
1646122060000|2022-03-01 08:07:40|356.08|354.16|355.59|353.67|356.08|354.16|355.59|353.67|0
1646122070000|2022-03-01 08:07:50|355.83|353.91|356.82|354.9|357.55|355.63|355.83|353.91|0
1646122080000|2022-03-01 08:08:00|357.55|355.63|357.44|355.52|357.8|355.88|357.44|355.52|0
1646122090000|2022-03-01 08:08:10|358.05|356.13|359.27|357.35|359.27|357.35|358.05|356.13|0
1646122100000|2022-03-01 08:08:20|358.91|356.99|358.42|356.5|358.91|356.99|358.05|356.13|0
1646122110000|2022-03-01 08:08:30|358.78|356.86|358.78|356.86|358.78|356.86|358.42|356.5|0
1646122120000|2022-03-01 08:08:40|358.54|356.62|358.66|356.74|358.66|356.74|357.8|355.88|0
1646122130000|2022-03-01 08:08:50|358.29|356.37|358.54|356.62|358.54|356.62|358.05|356.13|0
1646122140000|2022-03-01 08:09:00|358.91|356.99|357.68|355.76|358.91|356.99|357.68|355.76|0
1646122150000|2022-03-01 08:09:10|357.55|355.63|357.68|355.76|357.8|355.88|357.55|355.63|0
1646122160000|2022-03-01 08:09:20|357.8|355.88|358.29|356.37|358.29|356.37|357.8|355.88|0
1646122170000|2022-03-01 08:09:30|358.04|356.12|358.29|356.37|358.54|356.62|358.04|356.12|0
1646122180000|2022-03-01 08:09:40|357.93|356.01|358.29|356.37|358.29|356.37|357.93|356.01|0
1646122190000|2022-03-01 08:09:50|358.78|356.86|358.78|356.86|358.78|356.86|357.8|355.88|0
1646122200000|2022-03-01 08:10:00|359.27|357.35|359.4|357.48|359.4|357.48|359.27|357.35|0
1646122210000|2022-03-01 08:10:10|358.04|356.12|358.04|356.12|358.04|356.12|357.68|355.76|0
1646122220000|2022-03-01 08:10:20|358.78|356.86|358.29|356.37|358.78|356.86|358.29|356.37|0
1646122230000|2022-03-01 08:10:30|358.78|356.86|359.03|357.11|359.03|357.11|358.54|356.62|0
1646122240000|2022-03-01 08:10:40|358.29|356.37|358.04|356.12|358.29|356.37|357.8|355.88|0
1646122250000|2022-03-01 08:10:50|358.42|356.5|357.8|355.88|358.42|356.5|357.8|355.88|0
1646122260000|2022-03-01 08:11:00|358.04|356.12|357.8|355.88|358.04|356.12|357.68|355.76|0
1646122270000|2022-03-01 08:11:10|358.04|356.12|359.52|357.6|359.52|357.6|358.04|356.12|0
1646122280000|2022-03-01 08:11:20|360.01|358.09|359.4|357.48|360.26|358.34|359.4|357.48|0
1646122290000|2022-03-01 08:11:30|359.52|357.6|358.91|356.99|359.52|357.6|358.29|356.37|0
1646122300000|2022-03-01 08:11:40|359.03|357.11|359.77|357.85|360.01|358.09|359.03|357.11|0
1646122310000|2022-03-01 08:11:50|360.14|358.22|360.26|358.34|360.26|358.34|360.14|358.22|0
1646122320000|2022-03-01 08:12:00|360.63|358.71|360.01|358.09|360.63|358.71|360.01|358.09|0
1646122330000|2022-03-01 08:12:10|359.89|357.97|359.65|357.73|359.89|357.97|359.27|357.35|0
1646122340000|2022-03-01 08:12:20|358.91|356.99|359.52|357.6|359.52|357.6|358.91|356.99|0
1646122350000|2022-03-01 08:12:30|359.03|357.11|359.77|357.85|359.77|357.85|359.03|357.11|0
1646122360000|2022-03-01 08:12:40|359.52|357.6|359.03|357.11|359.52|357.6|358.78|356.86|0
1646122370000|2022-03-01 08:12:50|358.91|356.99|359.03|357.11|359.27|357.35|358.91|356.99|0
1646122380000|2022-03-01 08:13:00|359.2|357.28|359.08|357.16|359.44|357.52|358.83|356.91|0
1646122390000|2022-03-01 08:13:10|359.69|357.77|358.46|356.54|359.69|357.77|358.46|356.54|0
1646122400000|2022-03-01 08:13:20|358.7|356.78|359.2|357.28|359.44|357.52|358.7|356.78|0
1646122410000|2022-03-01 08:13:30|359.44|357.52|359.93|358.01|360.92|359|359.44|357.52|0
1646122420000|2022-03-01 08:13:40|359.69|357.77|359.69|357.77|359.93|358.01|359.69|357.77|0
1646122430000|2022-03-01 08:13:50|359.44|357.52|360.31|358.39|360.31|358.39|359.44|357.52|0
1646122440000|2022-03-01 08:14:00|360.56|358.64|362.4|360.48|362.4|360.48|360.56|358.64|0
1646122450000|2022-03-01 08:14:10|363.14|361.22|363.14|361.22|363.88|361.96|363.14|361.22|0
1646122460000|2022-03-01 08:14:20|362.53|360.61|362.4|360.48|362.53|360.61|362.15|360.23|0
1646122470000|2022-03-01 08:14:30|362.53|360.61|362.64|360.72|362.64|360.72|362.53|360.61|0
1646122480000|2022-03-01 08:14:40|363.38|361.46|363.63|361.71|363.88|361.96|363.38|361.46|0
1646122490000|2022-03-01 08:14:50|363.88|361.96|363.02|361.1|363.88|361.96|363.02|361.1|0
1646122500000|2022-03-01 08:15:00|363.51|361.59|363.76|361.84|363.76|361.84|363.51|361.59|0
1646122510000|2022-03-01 08:15:10|364.12|362.2|365.11|363.19|365.11|363.19|364.12|362.2|0
1646122520000|2022-03-01 08:15:20|364.86|362.94|363.63|361.71|364.86|362.94|363.63|361.71|0
1646122530000|2022-03-01 08:15:30|363.38|361.46|364.61|362.69|364.61|362.69|363.38|361.46|0
1646122540000|2022-03-01 08:15:40|364.37|362.45|363.63|361.71|364.37|362.45|363.63|361.71|0
1646122550000|2022-03-01 08:15:50|364.37|362.45|363.88|361.96|365.11|363.19|363.88|361.96|0
1646122560000|2022-03-01 08:16:00|363.76|361.84|363.88|361.96|363.88|361.96|363.14|361.22|0
1646122570000|2022-03-01 08:16:10|364.12|362.2|363.63|361.71|364.5|362.58|363.63|361.71|0
1646122580000|2022-03-01 08:16:20|364.86|362.94|366.34|364.42|366.34|364.42|364.86|362.94|0
1646122590000|2022-03-01 08:16:30|365.6|363.68|365.35|363.43|365.85|363.93|365.35|363.43|0
1646122600000|2022-03-01 08:16:40|365.6|363.68|365.85|363.93|365.85|363.93|365.35|363.43|0
1646122610000|2022-03-01 08:16:50|365.24|363.32|364.61|362.69|365.24|363.32|364.61|362.69|0
1646122620000|2022-03-01 08:17:00|364.86|362.94|364.25|362.33|364.86|362.94|363.51|361.59|0
1646122630000|2022-03-01 08:17:10|364.12|362.2|365.24|363.32|365.24|363.32|364.12|362.2|0
1646122640000|2022-03-01 08:17:20|365.73|363.81|364.74|362.82|365.73|363.81|364.74|362.82|0
1646122650000|2022-03-01 08:17:30|364.61|362.69|365.6|363.68|365.6|363.68|364.61|362.69|0
1646122660000|2022-03-01 08:17:40|365.85|363.93|366.34|364.42|366.59|364.67|365.85|363.93|0
1646122670000|2022-03-01 08:17:50|366.09|364.17|366.83|364.91|366.83|364.91|366.09|364.17|0
1646122680000|2022-03-01 08:18:00|366.59|364.67|366.34|364.42|366.59|364.67|366.34|364.42|0
1646122690000|2022-03-01 08:18:10|365.24|363.32|365.48|363.56|365.85|363.93|365.11|363.19|0
1646122700000|2022-03-01 08:18:20|365.24|363.32|365.11|363.19|365.24|363.32|364.61|362.69|0
1646122710000|2022-03-01 08:18:30|365.85|363.93|364.86|362.94|365.85|363.93|364.86|362.94|0
1646122720000|2022-03-01 08:18:40|365.24|363.32|365.6|363.68|365.6|363.68|364.99|363.07|0
1646122730000|2022-03-01 08:18:50|365.73|363.81|365.35|363.43|365.73|363.81|365.24|363.32|0
1646122740000|2022-03-01 08:19:00|365.85|363.93|365.6|363.68|366.09|364.17|365.6|363.68|0
1646122750000|2022-03-01 08:19:10|365.85|363.93|365.6|363.68|365.85|363.93|365.35|363.43|0
1646122760000|2022-03-01 08:19:20|365.35|363.43|364.37|362.45|365.35|363.43|364.12|362.2|0
1646122770000|2022-03-01 08:19:30|364.12|362.2|364.5|362.58|364.61|362.69|364.12|362.2|0
1646122780000|2022-03-01 08:19:40|364|362.08|364.99|363.07|365.11|363.19|364|362.08|0
1646122790000|2022-03-01 08:19:50|364|362.08|364.5|362.58|364.86|362.94|364|362.08|0
1646122800000|2022-03-01 08:20:00|364.37|362.45|364.74|362.82|364.74|362.82|364.12|362.2|0
1646122810000|2022-03-01 08:20:10|364.86|362.94|364.61|362.69|364.86|362.94|364.37|362.45|0
1646122820000|2022-03-01 08:20:20|365.11|363.19|364.25|362.33|365.11|363.19|364.25|362.33|0
1646122830000|2022-03-01 08:20:30|363.87|361.95|364.74|362.82|364.74|362.82|363.87|361.95|0
1646122840000|2022-03-01 08:20:40|364.86|362.94|364.37|362.45|364.86|362.94|364.37|362.45|0
1646122850000|2022-03-01 08:20:50|364.12|362.2|364.61|362.69|364.61|362.69|364.12|362.2|0
1646122860000|2022-03-01 08:21:00|364.12|362.2|364.61|362.69|364.61|362.69|364.12|362.2|0
1646122870000|2022-03-01 08:21:10|365.11|363.19|363.38|361.46|365.11|363.19|363.38|361.46|0
1646122880000|2022-03-01 08:21:20|363.63|361.71|363.14|361.22|363.63|361.71|363.14|361.22|0
1646122890000|2022-03-01 08:21:30|362.64|360.72|362.15|360.23|362.64|360.72|362.15|360.23|0
1646122900000|2022-03-01 08:21:40|362.4|360.48|362.4|360.48|362.4|360.48|362.15|360.23|0
1646122910000|2022-03-01 08:21:50|362.64|360.72|362.15|360.23|362.64|360.72|361.9|359.98|0
1646122920000|2022-03-01 08:22:00|362.64|360.72|362.4|360.48|362.89|360.97|361.9|359.98|0
1646122930000|2022-03-01 08:22:10|363.14|361.22|363.14|361.22|363.14|361.22|362.64|360.72|0
1646122940000|2022-03-01 08:22:20|363.38|361.46|363.38|361.46|363.38|361.46|363.14|361.22|0
1646122950000|2022-03-01 08:22:30|364|362.08|365.23|363.31|365.23|363.31|364|362.08|0
1646122960000|2022-03-01 08:22:40|364.86|362.94|365.23|363.31|365.48|363.56|364.86|362.94|0
1646122970000|2022-03-01 08:22:50|365.35|363.43|365.85|363.93|365.85|363.93|365.35|363.43|0
1646122980000|2022-03-01 08:23:00|366.34|364.42|366.83|364.91|367.08|365.16|366.34|364.42|0
1646122990000|2022-03-01 08:23:10|367.33|365.41|368.07|366.15|368.07|366.15|367.33|365.41|0
1646123000000|2022-03-01 08:23:20|369.55|367.63|371.52|369.6|371.52|369.6|369.55|367.63|0
1646123010000|2022-03-01 08:23:30|372.01|370.09|372.75|370.83|372.75|370.83|372.01|370.09|0
1646123020000|2022-03-01 08:23:40|373.25|371.33|374.98|373.06|374.98|373.06|373.25|371.33|0
1646123030000|2022-03-01 08:23:50|376.95|375.03|376.95|375.03|377.94|376.02|376.95|375.03|0
1646123040000|2022-03-01 08:24:00|376.71|374.79|374.61|372.69|376.71|374.79|374.61|372.69|0
1646123050000|2022-03-01 08:24:10|374.73|372.81|375.72|373.8|375.72|373.8|374.23|372.31|0
1646123060000|2022-03-01 08:24:20|374.98|373.06|374.98|373.06|374.98|373.06|374.73|372.81|0
1646123070000|2022-03-01 08:24:30|374.73|372.81|373.25|371.33|374.73|372.81|373.25|371.33|0
1646123080000|2022-03-01 08:24:40|374.73|372.81|374.73|372.81|374.73|372.81|374.12|372.2|0
1646123090000|2022-03-01 08:24:50|374.36|372.44|375.22|373.3|375.22|373.3|374.36|372.44|0
1646123100000|2022-03-01 08:25:00|375.72|373.8|375.72|373.8|375.72|373.8|374.98|373.06|0
1646123110000|2022-03-01 08:25:10|375.85|373.93|373.49|371.57|375.96|374.04|373.49|371.57|0
1646123120000|2022-03-01 08:25:20|373.06|371.14|373.92|372|373.92|372|373.06|371.14|0
1646123130000|2022-03-01 08:25:30|374.13|372.21|374.81|372.89|374.99|373.07|374.13|372.21|0
1646123140000|2022-03-01 08:25:40|374.94|373.02|375.3|373.38|375.3|373.38|374.32|372.4|0
1646123150000|2022-03-01 08:25:50|375.8|373.88|376.04|374.12|376.42|374.5|375.8|373.88|0
1646123160000|2022-03-01 08:26:00|376.78|374.86|376.54|374.62|376.78|374.86|376.04|374.12|0
1646123170000|2022-03-01 08:26:10|377.41|375.49|377.03|375.11|377.52|375.6|377.03|375.11|0
1646123180000|2022-03-01 08:26:20|377.16|375.24|377.28|375.36|377.77|375.85|377.16|375.24|0
1646123190000|2022-03-01 08:26:30|377.16|375.24|376.04|374.12|377.28|375.36|376.04|374.12|0
1646123200000|2022-03-01 08:26:40|375.18|373.26|375.8|373.88|376.17|374.25|375.18|373.26|0
1646123210000|2022-03-01 08:26:50|374.81|372.89|375.92|374|375.92|374|374.81|372.89|0
1646123220000|2022-03-01 08:27:00|375.8|373.88|375.3|373.38|376.29|374.37|375.3|373.38|0
1646123230000|2022-03-01 08:27:10|375.06|373.14|374.81|372.89|375.06|373.14|374.56|372.64|0
1646123240000|2022-03-01 08:27:20|375.06|373.14|375.43|373.51|375.8|373.88|374.94|373.02|0
1646123250000|2022-03-01 08:27:30|375.68|373.76|375.68|373.76|375.68|373.76|375.43|373.51|0
1646123260000|2022-03-01 08:27:40|375.3|373.38|376.03|374.11|376.52|374.6|375.3|373.38|0
1646123270000|2022-03-01 08:27:50|375.78|373.86|376.03|374.11|376.03|374.11|375.78|373.86|0
1646123280000|2022-03-01 08:28:00|375.78|373.86|375.42|373.5|375.78|373.86|375.42|373.5|0
1646123290000|2022-03-01 08:28:10|375.54|373.62|375.36|373.44|376.09|374.17|375.36|373.44|0
1646123300000|2022-03-01 08:28:20|375.6|373.68|375.85|373.93|375.85|373.93|374.62|372.7|0
1646123310000|2022-03-01 08:28:30|376.09|374.17|376.09|374.17|376.47|374.55|376.09|374.17|0
1646123320000|2022-03-01 08:28:40|374.86|372.94|374.37|372.45|374.86|372.94|374.37|372.45|0
1646123330000|2022-03-01 08:28:50|374.12|372.2|373.63|371.71|374.12|372.2|373.63|371.71|0
1646123340000|2022-03-01 08:29:00|373.26|371.34|373.51|371.59|373.88|371.96|373.26|371.34|0
1646123350000|2022-03-01 08:29:10|373.26|371.34|371.54|369.62|373.26|371.34|371.54|369.62|0
1646123360000|2022-03-01 08:29:20|371.29|369.37|371.9|369.98|371.9|369.98|371.29|369.37|0
1646123370000|2022-03-01 08:29:30|372.15|370.23|372.64|370.72|372.89|370.97|372.15|370.23|0
1646123380000|2022-03-01 08:29:40|372.4|370.48|372.4|370.48|372.4|370.48|372.28|370.36|0
1646123390000|2022-03-01 08:29:50|372.15|370.23|371.41|369.49|372.15|370.23|371.41|369.49|0
1646123400000|2022-03-01 08:30:00|371.66|369.74|372.64|370.72|372.64|370.72|370.92|369|0
1646123410000|2022-03-01 08:30:10|372.89|370.97|373.02|371.1|373.63|371.71|372.89|370.97|0
1646123420000|2022-03-01 08:30:20|372.89|370.97|373.88|371.96|373.88|371.96|372.89|370.97|0
1646123430000|2022-03-01 08:30:30|373.63|371.71|373.63|371.71|373.63|371.71|373.26|371.34|0
1646123440000|2022-03-01 08:30:40|374.25|372.33|374.25|372.33|374.37|372.45|373.63|371.71|0
1646123450000|2022-03-01 08:30:50|372.89|370.97|373.51|371.59|374.12|372.2|372.89|370.97|0
1646123460000|2022-03-01 08:31:00|373.14|371.22|372.89|370.97|373.14|371.22|372.89|370.97|0
1646123470000|2022-03-01 08:31:10|372.15|370.23|372.64|370.72|372.77|370.85|372.15|370.23|0
1646123480000|2022-03-01 08:31:20|372.4|370.48|372.4|370.48|372.4|370.48|372.28|370.36|0
1646123490000|2022-03-01 08:31:30|372.89|370.97|372.15|370.23|372.89|370.97|372.15|370.23|0
1646123500000|2022-03-01 08:31:40|372.64|370.72|373.14|371.22|373.14|371.22|372.64|370.72|0
1646123510000|2022-03-01 08:31:50|374.12|372.2|372.89|370.97|374.12|372.2|372.89|370.97|0
1646123520000|2022-03-01 08:32:00|373.14|371.22|372.15|370.23|373.14|371.22|372.15|370.23|0
1646123530000|2022-03-01 08:32:10|372.4|370.48|371.9|369.98|372.4|370.48|371.66|369.74|0
1646123540000|2022-03-01 08:32:20|372.4|370.48|371.9|369.98|372.4|370.48|371.79|369.87|0
1646123550000|2022-03-01 08:32:30|372.4|370.48|372.89|370.97|372.89|370.97|372.4|370.48|0
1646123560000|2022-03-01 08:32:40|372.64|370.72|373.14|371.22|373.14|371.22|372.64|370.72|0
1646123570000|2022-03-01 08:32:50|372.89|370.97|372.4|370.48|373.51|371.59|372.4|370.48|0
1646123580000|2022-03-01 08:33:00|371.9|369.98|372.89|370.97|372.89|370.97|371.9|369.98|0
1646123590000|2022-03-01 08:33:10|372.28|370.36|372.15|370.23|372.28|370.36|372.15|370.23|0
1646123600000|2022-03-01 08:33:20|371.9|369.98|371.05|369.13|371.9|369.98|371.05|369.13|0
1646123610000|2022-03-01 08:33:30|370.67|368.75|372.03|370.11|372.03|370.11|370.67|368.75|0
1646123620000|2022-03-01 08:33:40|371.9|369.98|370.67|368.75|371.9|369.98|370.67|368.75|0
1646123630000|2022-03-01 08:33:50|370.55|368.63|370.18|368.26|370.92|369|370.18|368.26|0
1646123640000|2022-03-01 08:34:00|370.67|368.75|370.67|368.75|370.67|368.75|370.18|368.26|0
1646123650000|2022-03-01 08:34:10|370.43|368.51|369.93|368.01|370.43|368.51|369.44|367.52|0
1646123660000|2022-03-01 08:34:20|370.18|368.26|369.93|368.01|370.18|368.26|369.93|368.01|0
1646123670000|2022-03-01 08:34:30|369.69|367.77|370.18|368.26|370.67|368.75|369.69|367.77|0
1646123680000|2022-03-01 08:34:40|369.57|367.65|369.2|367.28|370.18|368.26|369.2|367.28|0
1646123690000|2022-03-01 08:34:50|368.95|367.03|368.58|366.66|369.08|367.16|368.58|366.66|0
1646123700000|2022-03-01 08:35:00|368.95|367.03|368.83|366.91|368.95|367.03|368.7|366.78|0
1646123710000|2022-03-01 08:35:10|367.72|365.8|367.47|365.55|367.72|365.8|366.98|365.06|0
1646123720000|2022-03-01 08:35:20|368.21|366.29|368.7|366.78|368.7|366.78|368.21|366.29|0
1646123730000|2022-03-01 08:35:30|369.2|367.28|370.18|368.26|370.18|368.26|369.2|367.28|0
1646123740000|2022-03-01 08:35:40|369.82|367.9|369.69|367.77|369.93|368.01|369.69|367.77|0
1646123750000|2022-03-01 08:35:50|370.06|368.14|370.43|368.51|370.67|368.75|370.06|368.14|0
1646123760000|2022-03-01 08:36:00|371.16|369.24|371.41|369.49|371.41|369.49|370.8|368.88|0
1646123770000|2022-03-01 08:36:10|370.8|368.88|370.8|368.88|370.8|368.88|370.8|368.88|0
1646123780000|2022-03-01 08:36:20|370.92|369|370.67|368.75|370.92|369|370.31|368.39|0
1646123790000|2022-03-01 08:36:30|369.69|367.77|369.44|367.52|369.69|367.77|368.95|367.03|0
1646123800000|2022-03-01 08:36:40|369.19|367.27|368.46|366.54|369.19|367.27|368.09|366.17|0
1646123810000|2022-03-01 08:36:50|368.95|367.03|369.44|367.52|369.69|367.77|368.95|367.03|0
1646123820000|2022-03-01 08:37:00|369.93|368.01|370.43|368.51|370.43|368.51|369.93|368.01|0
1646123830000|2022-03-01 08:37:10|369.93|368.01|370.43|368.51|370.43|368.51|369.93|368.01|0
1646123840000|2022-03-01 08:37:20|370.8|368.88|370.43|368.51|370.92|369|370.43|368.51|0
1646123850000|2022-03-01 08:37:30|370.55|368.63|370.31|368.39|370.55|368.63|370.31|368.39|0
1646123860000|2022-03-01 08:37:40|370.18|368.26|369.69|367.77|370.18|368.26|369.44|367.52|0
1646123870000|2022-03-01 08:37:50|369.93|368.01|370.67|368.75|370.67|368.75|369.93|368.01|0
1646123880000|2022-03-01 08:38:00|370.8|368.88|370.43|368.51|370.8|368.88|370.43|368.51|0
1646123890000|2022-03-01 08:38:10|370.92|369|371.41|369.49|371.66|369.74|370.92|369|0
1646123900000|2022-03-01 08:38:20|372.03|370.11|372.49|370.57|372.49|370.57|372.03|370.11|0
1646123910000|2022-03-01 08:38:30|372.61|370.69|372.61|370.69|372.61|370.69|372.36|370.44|0
1646123920000|2022-03-01 08:38:40|372.12|370.2|372.61|370.69|372.61|370.69|372.12|370.2|0
1646123930000|2022-03-01 08:38:50|372.85|370.93|373.48|371.56|373.48|371.56|372.49|370.57|0
1646123940000|2022-03-01 08:39:00|374.14|372.22|375.69|373.77|375.69|373.77|374.14|372.22|0
1646123950000|2022-03-01 08:39:10|375.82|373.9|374.47|372.55|375.82|373.9|374.47|372.55|0
1646123960000|2022-03-01 08:39:20|373.86|371.94|372.01|370.09|373.86|371.94|372.01|370.09|0
1646123970000|2022-03-01 08:39:30|372.39|370.47|372.01|370.09|372.39|370.47|372.01|370.09|0
1646123980000|2022-03-01 08:39:40|373.49|371.57|374.1|372.18|374.1|372.18|373.49|371.57|0
1646123990000|2022-03-01 08:39:50|374.6|372.68|373.73|371.81|374.6|372.68|373.73|371.81|0
1646124000000|2022-03-01 08:40:00|374.22|372.3|373.98|372.06|374.22|372.3|373.49|371.57|0
1646124010000|2022-03-01 08:40:10|373.49|371.57|373.12|371.2|373.49|371.57|373.12|371.2|0
1646124020000|2022-03-01 08:40:20|373.24|371.32|371.77|369.85|373.24|371.32|371.77|369.85|0
1646124030000|2022-03-01 08:40:30|372.01|370.09|371.28|369.36|372.01|370.09|371.28|369.36|0
1646124040000|2022-03-01 08:40:40|371.03|369.11|371.28|369.36|371.28|369.36|370.92|369|0
1646124050000|2022-03-01 08:40:50|371.52|369.6|372.14|370.22|372.14|370.22|371.52|369.6|0
1646124060000|2022-03-01 08:41:00|373.12|371.2|372.51|370.59|373.24|371.32|372.51|370.59|0
1646124070000|2022-03-01 08:41:10|373|371.08|373.73|371.81|373.73|371.81|372.75|370.83|0
1646124080000|2022-03-01 08:41:20|373.12|371.2|373.37|371.45|373.37|371.45|373.12|371.2|0
1646124090000|2022-03-01 08:41:30|372.75|370.83|373.49|371.57|373.49|371.57|372.5|370.58|0
1646124100000|2022-03-01 08:41:40|373.12|371.2|373.98|372.06|373.98|372.06|373.12|371.2|0
1646124110000|2022-03-01 08:41:50|373.73|371.81|375.45|373.53|375.45|373.53|373.73|371.81|0
1646124120000|2022-03-01 08:42:00|375.2|373.28|374.71|372.79|375.2|373.28|374.47|372.55|0
1646124130000|2022-03-01 08:42:10|373.98|372.06|375.58|373.66|375.58|373.66|373.98|372.06|0
1646124140000|2022-03-01 08:42:20|375.69|373.77|376.18|374.26|376.56|374.64|375.69|373.77|0
1646124150000|2022-03-01 08:42:30|375.94|374.02|376.18|374.26|376.43|374.51|375.94|374.02|0
1646124160000|2022-03-01 08:42:40|376.68|374.76|375.58|373.66|376.68|374.76|375.58|373.66|0
1646124170000|2022-03-01 08:42:50|376.07|374.15|375.82|373.9|376.07|374.15|375.69|373.77|0
1646124180000|2022-03-01 08:43:00|375.69|373.77|376.18|374.26|376.18|374.26|375.45|373.53|0
1646124190000|2022-03-01 08:43:10|375.94|374.02|375.69|373.77|375.94|374.02|375.69|373.77|0
1646124200000|2022-03-01 08:43:20|375.45|373.53|374.96|373.04|375.58|373.66|374.96|373.04|0
1646124210000|2022-03-01 08:43:30|375.45|373.53|375.82|373.9|375.82|373.9|375.45|373.53|0
1646124220000|2022-03-01 08:43:40|375.45|373.53|375.2|373.28|375.45|373.53|374.71|372.79|0
1646124230000|2022-03-01 08:43:50|375.94|374.02|376.68|374.76|376.68|374.76|375.94|374.02|0
1646124240000|2022-03-01 08:44:00|376.56|374.64|377.66|375.74|377.66|375.74|376.56|374.64|0
1646124250000|2022-03-01 08:44:10|377.41|375.49|377.05|375.13|377.41|375.49|376.92|375|0
1646124260000|2022-03-01 08:44:20|377.41|375.49|376.18|374.26|377.41|375.49|376.18|374.26|0
1646124270000|2022-03-01 08:44:30|375.94|374.02|376.18|374.26|376.43|374.51|375.94|374.02|0
1646124280000|2022-03-01 08:44:40|375.94|374.02|375.94|374.02|376.07|374.15|375.69|373.77|0
1646124290000|2022-03-01 08:44:50|376.18|374.26|376.31|374.39|376.56|374.64|376.18|374.26|0
1646124300000|2022-03-01 08:45:00|376.68|374.76|376.92|375|376.92|375|376.43|374.51|0
1646124310000|2022-03-01 08:45:10|377.54|375.62|376.18|374.26|377.54|375.62|376.18|374.26|0
1646124320000|2022-03-01 08:45:20|376.56|374.64|375.69|373.77|376.56|374.64|375.69|373.77|0
1646124330000|2022-03-01 08:45:30|375.94|374.02|375.94|374.02|375.94|374.02|375.45|373.53|0
1646124340000|2022-03-01 08:45:40|375.69|373.77|375.94|374.02|375.94|374.02|375.69|373.77|0
1646124350000|2022-03-01 08:45:50|375.69|373.77|374.96|373.04|375.69|373.77|374.96|373.04|0
1646124360000|2022-03-01 08:46:00|375.45|373.53|375.33|373.41|375.45|373.53|375.2|373.28|0
1646124370000|2022-03-01 08:46:10|375.94|374.02|376.18|374.26|376.18|374.26|375.94|374.02|0
1646124380000|2022-03-01 08:46:20|375.94|374.02|374.84|372.92|375.94|374.02|374.84|372.92|0
1646124390000|2022-03-01 08:46:30|374.71|372.79|375.69|373.77|375.69|373.77|374.71|372.79|0
1646124400000|2022-03-01 08:46:40|376.18|374.26|375.08|373.16|376.18|374.26|375.08|373.16|0
1646124410000|2022-03-01 08:46:50|374.22|372.3|374.59|372.67|374.59|372.67|373.98|372.06|0
1646124420000|2022-03-01 08:47:00|375.08|373.16|375.45|373.53|375.45|373.53|374.47|372.55|0
1646124430000|2022-03-01 08:47:10|375.2|373.28|376.07|374.15|376.43|374.51|375.2|373.28|0
1646124440000|2022-03-01 08:47:20|377.05|375.13|377.29|375.37|377.29|375.37|376.92|375|0
1646124450000|2022-03-01 08:47:30|377.41|375.49|378.15|376.23|378.15|376.23|377.41|375.49|0
1646124460000|2022-03-01 08:47:40|378.64|376.72|376.8|374.88|378.64|376.72|376.8|374.88|0
1646124470000|2022-03-01 08:47:50|376.92|375|377.17|375.25|377.17|375.25|376.92|375|0
1646124480000|2022-03-01 08:48:00|377.66|375.74|378.15|376.23|378.39|376.47|377.41|375.49|0
1646124490000|2022-03-01 08:48:10|378.39|376.47|378.39|376.47|378.39|376.47|378.39|376.47|0
1646124500000|2022-03-01 08:48:20|378.15|376.23|380.49|378.57|380.49|378.57|378.15|376.23|0
1646124510000|2022-03-01 08:48:30|380.36|378.44|382.08|380.16|382.08|380.16|380.36|378.44|0
1646124520000|2022-03-01 08:48:40|381.83|379.91|381.22|379.3|381.83|379.91|380.98|379.06|0
1646124530000|2022-03-01 08:48:50|380.49|378.57|380.36|378.44|380.85|378.93|380.36|378.44|0
1646124540000|2022-03-01 08:49:00|381.1|379.18|380.36|378.44|381.1|379.18|380.36|378.44|0
1646124550000|2022-03-01 08:49:10|380.11|378.19|380.36|378.44|380.36|378.44|380.11|378.19|0
1646124560000|2022-03-01 08:49:20|382.08|380.16|381.59|379.67|382.08|380.16|381.59|379.67|0
1646124570000|2022-03-01 08:49:30|381.83|379.91|382.08|380.16|382.08|380.16|381.83|379.91|0
1646124580000|2022-03-01 08:49:40|381.83|379.91|383.55|381.63|383.55|381.63|381.83|379.91|0
1646124590000|2022-03-01 08:49:50|383.31|381.39|383.31|381.39|383.31|381.39|382.82|380.9|0
1646124600000|2022-03-01 08:50:00|382.7|380.78|382.7|380.78|382.82|380.9|382.45|380.53|0
1646124610000|2022-03-01 08:50:10|382.21|380.29|383.55|381.63|383.55|381.63|382.21|380.29|0
1646124620000|2022-03-01 08:50:20|383.44|381.52|383.55|381.63|384.29|382.37|383.44|381.52|0
1646124630000|2022-03-01 08:50:30|383.31|381.39|384.54|382.62|384.54|382.62|383.31|381.39|0
1646124640000|2022-03-01 08:50:40|384.05|382.13|384.78|382.86|384.78|382.86|384.05|382.13|0
1646124650000|2022-03-01 08:50:50|384.42|382.5|384.05|382.13|384.54|382.62|384.05|382.13|0
1646124660000|2022-03-01 08:51:00|383.8|381.88|383.55|381.63|383.8|381.88|383.55|381.63|0
1646124670000|2022-03-01 08:51:10|384.29|382.37|383.8|381.88|384.29|382.37|383.8|381.88|0
1646124680000|2022-03-01 08:51:20|383.55|381.63|383.06|381.14|383.55|381.63|382.7|380.78|0
1646124690000|2022-03-01 08:51:30|383.55|381.63|383.06|381.14|383.55|381.63|383.06|381.14|0
1646124700000|2022-03-01 08:51:40|383.31|381.39|382.82|380.9|383.31|381.39|382.7|380.78|0
1646124710000|2022-03-01 08:51:50|382.78|380.86|382.78|380.86|382.78|380.86|382.66|380.74|0
1646124720000|2022-03-01 08:52:00|383.19|381.27|383.56|381.64|383.68|381.76|383.19|381.27|0
1646124730000|2022-03-01 08:52:10|383.88|381.96|383.88|381.96|384.62|382.7|383.77|381.85|0
1646124740000|2022-03-01 08:52:20|383.64|381.72|384.62|382.7|384.62|382.7|383.64|381.72|0
1646124750000|2022-03-01 08:52:30|384.87|382.95|384.87|382.95|384.87|382.95|384.75|382.83|0
1646124760000|2022-03-01 08:52:40|384.62|382.7|384.62|382.7|384.62|382.7|384.5|382.58|0
1646124770000|2022-03-01 08:52:50|385.6|383.68|386.34|384.42|386.59|384.67|385.6|383.68|0
1646124780000|2022-03-01 08:53:00|386.1|384.18|386.47|384.55|386.47|384.55|386.1|384.18|0
1646124790000|2022-03-01 08:53:10|386.83|384.91|387.82|385.9|387.82|385.9|386.83|384.91|0
1646124800000|2022-03-01 08:53:20|387.7|385.78|388.55|386.63|388.8|386.88|387.7|385.78|0
1646124810000|2022-03-01 08:53:30|388.8|386.88|386.59|384.67|388.8|386.88|386.59|384.67|0
1646124820000|2022-03-01 08:53:40|386.34|384.42|385.6|383.68|386.34|384.42|385.36|383.44|0
1646124830000|2022-03-01 08:53:50|385.85|383.93|386.59|384.67|386.59|384.67|385.85|383.93|0
1646124840000|2022-03-01 08:54:00|386.34|384.42|386.09|384.17|386.34|384.42|385.98|384.06|0
1646124850000|2022-03-01 08:54:10|386.34|384.42|386.34|384.42|386.59|384.67|386.34|384.42|0
1646124860000|2022-03-01 08:54:20|386.59|384.67|386.47|384.55|386.71|384.79|386.47|384.55|0
1646124870000|2022-03-01 08:54:30|386.34|384.42|386.34|384.42|386.83|384.91|386.34|384.42|0
1646124880000|2022-03-01 08:54:40|385.6|383.68|385.36|383.44|385.85|383.93|385.36|383.44|0
1646124890000|2022-03-01 08:54:50|385.49|383.57|385.36|383.44|385.6|383.68|385.36|383.44|0
1646124900000|2022-03-01 08:55:00|386.09|384.17|386.34|384.42|386.71|384.79|386.09|384.17|0
1646124910000|2022-03-01 08:55:10|385.85|383.93|384.62|382.7|385.85|383.93|384.62|382.7|0
1646124920000|2022-03-01 08:55:20|383.88|381.96|384.13|382.21|384.13|382.21|383.88|381.96|0
1646124930000|2022-03-01 08:55:30|384.37|382.45|383.88|381.96|384.62|382.7|383.88|381.96|0
1646124940000|2022-03-01 08:55:40|384.01|382.09|384.37|382.45|384.37|382.45|384.01|382.09|0
1646124950000|2022-03-01 08:55:50|384.13|382.21|383.88|381.96|384.13|382.21|383.88|381.96|0
1646124960000|2022-03-01 08:56:00|384.13|382.21|384.13|382.21|384.87|382.95|384.13|382.21|0
1646124970000|2022-03-01 08:56:10|384.26|382.34|384.37|382.45|384.37|382.45|384.01|382.09|0
1646124980000|2022-03-01 08:56:20|384.13|382.21|384.87|382.95|384.87|382.95|384.13|382.21|0
1646124990000|2022-03-01 08:56:30|386.59|384.67|385.85|383.93|386.59|384.67|385.85|383.93|0
1646125000000|2022-03-01 08:56:40|386.34|384.42|386.59|384.67|386.59|384.67|386.34|384.42|0
1646125010000|2022-03-01 08:56:50|386.83|384.91|386.71|384.79|386.83|384.91|386.71|384.79|0
1646125020000|2022-03-01 08:57:00|386.83|384.91|386.09|384.17|386.83|384.91|386.09|384.17|0
1646125030000|2022-03-01 08:57:10|386.47|384.55|386.96|385.04|386.96|385.04|386.47|384.55|0
1646125040000|2022-03-01 08:57:20|386.09|384.17|385.36|383.44|386.09|384.17|385.36|383.44|0
1646125050000|2022-03-01 08:57:30|385.11|383.19|384.87|382.95|385.36|383.44|384.87|382.95|0
1646125060000|2022-03-01 08:57:40|384.62|382.7|384.62|382.7|384.62|382.7|384.5|382.58|0
1646125070000|2022-03-01 08:57:50|384.37|382.45|384.13|382.21|384.37|382.45|383.88|381.96|0
1646125080000|2022-03-01 08:58:00|383.88|381.96|383.15|381.23|383.88|381.96|383.15|381.23|0
1646125090000|2022-03-01 08:58:10|382.54|380.62|382.65|380.73|382.65|380.73|382.54|380.62|0
1646125100000|2022-03-01 08:58:20|382.16|380.24|382.16|380.24|382.16|380.24|382.16|380.24|0
1646125110000|2022-03-01 08:58:30|382.05|380.13|382.78|380.86|382.78|380.86|382.05|380.13|0
1646125120000|2022-03-01 08:58:40|383.15|381.23|382.65|380.73|383.15|381.23|382.65|380.73|0
1646125130000|2022-03-01 08:58:50|382.9|380.98|383.27|381.35|383.27|381.35|382.65|380.73|0
1646125140000|2022-03-01 08:59:00|382.16|380.24|382.16|380.24|382.16|380.24|382.04|380.12|0
1646125150000|2022-03-01 08:59:10|381.92|380|381.55|379.63|381.92|380|381.55|379.63|0
1646125160000|2022-03-01 08:59:20|381.43|379.51|381.43|379.51|381.43|379.51|381.18|379.26|0
1646125170000|2022-03-01 08:59:30|381.67|379.75|381.18|379.26|381.67|379.75|381.18|379.26|0
1646125180000|2022-03-01 08:59:40|381.67|379.75|382.29|380.37|382.29|380.37|381.67|379.75|0
1646125190000|2022-03-01 08:59:50|381.92|380|382.16|380.24|382.16|380.24|381.92|380|0
1646125200000|2022-03-01 09:00:00|382.65|380.73|382.54|380.62|382.78|380.86|382.54|380.62|0
1646125210000|2022-03-01 09:00:10|382.16|380.24|381.55|379.63|382.16|380.24|381.55|379.63|0
1646125220000|2022-03-01 09:00:20|381.31|379.39|381.92|380|382.16|380.24|380.93|379.01|0
1646125230000|2022-03-01 09:00:30|382.16|380.24|381.8|379.88|382.16|380.24|381.8|379.88|0
1646125240000|2022-03-01 09:00:40|382.16|380.24|381.55|379.63|382.16|380.24|381.55|379.63|0
1646125250000|2022-03-01 09:00:50|381.8|379.88|380.93|379.01|381.8|379.88|380.93|379.01|0
1646125260000|2022-03-01 09:01:00|381.18|379.26|381.18|379.26|381.18|379.26|381.18|379.26|0
1646125270000|2022-03-01 09:01:10|380.69|378.77|381.55|379.63|381.55|379.63|380.69|378.77|0
1646125280000|2022-03-01 09:01:20|381.43|379.51|381.31|379.39|381.43|379.51|381.31|379.39|0
1646125290000|2022-03-01 09:01:30|381.43|379.51|380.93|379.01|381.43|379.51|380.93|379.01|0
1646125300000|2022-03-01 09:01:40|380.82|378.9|382.65|380.73|382.65|380.73|380.69|378.77|0
1646125310000|2022-03-01 09:01:50|383.64|381.72|383.76|381.84|383.76|381.84|383.14|381.22|0
1646125320000|2022-03-01 09:02:00|383.88|381.96|382.41|380.49|383.88|381.96|381.92|380|0
1646125330000|2022-03-01 09:02:10|382.29|380.37|381.18|379.26|382.29|380.37|381.18|379.26|0
1646125340000|2022-03-01 09:02:20|380.93|379.01|379.71|377.79|380.93|379.01|379.71|377.79|0
1646125350000|2022-03-01 09:02:30|379.34|377.42|379.1|377.18|379.34|377.42|379.1|377.18|0
1646125360000|2022-03-01 09:02:40|379.95|378.03|380.44|378.52|380.44|378.52|379.95|378.03|0
1646125370000|2022-03-01 09:02:50|380.08|378.16|380.93|379.01|380.93|379.01|380.08|378.16|0
1646125380000|2022-03-01 09:03:00|381.18|379.26|380.44|378.52|381.67|379.75|380.44|378.52|0
1646125390000|2022-03-01 09:03:10|380.93|379.01|380.69|378.77|380.93|379.01|380.69|378.77|0
1646125400000|2022-03-01 09:03:20|380.57|378.65|380.69|378.77|380.69|378.77|380.2|378.28|0
1646125410000|2022-03-01 09:03:30|380.93|379.01|381.18|379.26|381.18|379.26|380.93|379.01|0
1646125420000|2022-03-01 09:03:40|381.06|379.14|381.18|379.26|381.18|379.26|380.93|379.01|0
1646125430000|2022-03-01 09:03:50|380.93|379.01|380.93|379.01|380.93|379.01|380.69|378.77|0
1646125440000|2022-03-01 09:04:00|381.18|379.26|380.44|378.52|381.43|379.51|380.44|378.52|0
1646125450000|2022-03-01 09:04:10|380.08|378.16|381.18|379.26|381.18|379.26|379.71|377.79|0
1646125460000|2022-03-01 09:04:20|381.43|379.51|380.82|378.9|381.43|379.51|380.69|378.77|0
1646125470000|2022-03-01 09:04:30|380.93|379.01|381.18|379.26|381.18|379.26|380.69|378.77|0
1646125480000|2022-03-01 09:04:40|380.93|379.01|380.93|379.01|381.31|379.39|380.69|378.77|0
1646125490000|2022-03-01 09:04:50|380.69|378.77|380.69|378.77|380.93|379.01|380.69|378.77|0
1646125500000|2022-03-01 09:05:00|380.33|378.41|380.44|378.52|380.44|378.52|380.2|378.28|0
1646125510000|2022-03-01 09:05:10|380.57|378.65|380.57|378.65|380.57|378.65|380.44|378.52|0
1646125520000|2022-03-01 09:05:20|380.93|379.01|380.2|378.28|380.93|379.01|380.2|378.28|0
1646125530000|2022-03-01 09:05:30|380.44|378.52|380.2|378.28|380.44|378.52|380.2|378.28|0
1646125540000|2022-03-01 09:05:40|380.44|378.52|381.06|379.14|381.06|379.14|380.44|378.52|0
1646125550000|2022-03-01 09:05:50|380.69|378.77|381.67|379.75|381.67|379.75|380.69|378.77|0
1646125560000|2022-03-01 09:06:00|381.92|380|382.16|380.24|382.16|380.24|381.67|379.75|0
1646125570000|2022-03-01 09:06:10|382.41|380.49|383.14|381.22|383.14|381.22|382.41|380.49|0
1646125580000|2022-03-01 09:06:20|383.39|381.47|384.86|382.94|384.86|382.94|383.39|381.47|0
1646125590000|2022-03-01 09:06:30|385.6|383.68|385.6|383.68|385.6|383.68|384.86|382.94|0
1646125600000|2022-03-01 09:06:40|386.58|384.66|385.85|383.93|386.58|384.66|385.85|383.93|0
1646125610000|2022-03-01 09:06:50|386.09|384.17|386.34|384.42|386.34|384.42|385.73|383.81|0
1646125620000|2022-03-01 09:07:00|386.22|384.3|385.24|383.32|386.22|384.3|384.99|383.07|0
1646125630000|2022-03-01 09:07:10|385.48|383.56|386.47|384.55|386.58|384.66|385.48|383.56|0
1646125640000|2022-03-01 09:07:20|386.58|384.66|386.83|384.91|387.08|385.16|386.58|384.66|0
1646125650000|2022-03-01 09:07:30|386.96|385.04|387.08|385.16|387.57|385.65|386.83|384.91|0
1646125660000|2022-03-01 09:07:40|385.97|384.05|385.6|383.68|385.97|384.05|385.6|383.68|0
1646125670000|2022-03-01 09:07:50|385.24|383.32|385.6|383.68|385.6|383.68|385.11|383.19|0
1646125680000|2022-03-01 09:08:00|384.86|382.94|385.48|383.56|385.48|383.56|384.86|382.94|0
1646125690000|2022-03-01 09:08:10|385.6|383.68|387.32|385.4|387.32|385.4|385.6|383.68|0
1646125700000|2022-03-01 09:08:20|387.81|385.89|388.68|386.76|388.68|386.76|387.81|385.89|0
1646125710000|2022-03-01 09:08:30|388.93|387.01|389.42|387.5|389.42|387.5|388.93|387.01|0
1646125720000|2022-03-01 09:08:40|389.54|387.62|390.52|388.6|390.52|388.6|389.54|387.62|0
1646125730000|2022-03-01 09:08:50|390.77|388.85|391.75|389.83|391.75|389.83|390.77|388.85|0
1646125740000|2022-03-01 09:09:00|392.74|390.82|390.77|388.85|392.74|390.82|390.77|388.85|0
1646125750000|2022-03-01 09:09:10|389.78|387.86|390.77|388.85|390.89|388.97|389.78|387.86|0
1646125760000|2022-03-01 09:09:20|389.29|387.37|390.4|388.48|390.4|388.48|389.29|387.37|0
1646125770000|2022-03-01 09:09:30|390.27|388.35|390.03|388.11|390.52|388.6|389.54|387.62|0
1646125780000|2022-03-01 09:09:40|390.4|388.48|389.54|387.62|390.52|388.6|389.54|387.62|0
1646125790000|2022-03-01 09:09:50|389.78|387.86|389.78|387.86|390.27|388.35|389.78|387.86|0
1646125800000|2022-03-01 09:10:00|389.54|387.62|390.03|388.11|390.03|388.11|389.54|387.62|0
1646125810000|2022-03-01 09:10:10|390.27|388.35|390.27|388.35|390.77|388.85|390.27|388.35|0
1646125820000|2022-03-01 09:10:20|390.03|388.11|390.65|388.73|390.77|388.85|390.03|388.11|0
1646125830000|2022-03-01 09:10:30|390.4|388.48|390.77|388.85|390.77|388.85|390.16|388.24|0
1646125840000|2022-03-01 09:10:40|390.89|388.97|390.77|388.85|391.01|389.09|390.77|388.85|0
1646125850000|2022-03-01 09:10:50|391.26|389.34|392|390.08|392.24|390.32|391.26|389.34|0
1646125860000|2022-03-01 09:11:00|391.75|389.83|390.77|388.85|391.75|389.83|390.77|388.85|0
1646125870000|2022-03-01 09:11:10|391.01|389.09|389.78|387.86|391.01|389.09|389.78|387.86|0
1646125880000|2022-03-01 09:11:20|390.27|388.35|390.03|388.11|390.27|388.35|390.03|388.11|0
1646125890000|2022-03-01 09:11:30|390.52|388.6|390.16|388.24|390.52|388.6|389.78|387.86|0
1646125900000|2022-03-01 09:11:40|390.03|388.11|389.91|387.99|390.03|388.11|389.91|387.99|0
1646125910000|2022-03-01 09:11:50|390.27|388.35|390.27|388.35|390.52|388.6|390.27|388.35|0
1646125920000|2022-03-01 09:12:00|390.52|388.6|391.5|389.58|391.5|389.58|390.52|388.6|0
1646125930000|2022-03-01 09:12:10|391.26|389.34|390.77|388.85|391.26|389.34|390.77|388.85|0
1646125940000|2022-03-01 09:12:20|391.01|389.09|391.14|389.22|391.14|389.22|390.89|388.97|0
1646125950000|2022-03-01 09:12:30|391.26|389.34|391.88|389.96|392|390.08|391.26|389.34|0
1646125960000|2022-03-01 09:12:40|392|390.08|392.24|390.32|392.24|390.32|392|390.08|0
1646125970000|2022-03-01 09:12:50|391.75|389.83|391.5|389.58|391.88|389.96|391.5|389.58|0
1646125980000|2022-03-01 09:13:00|391.75|389.83|389.78|387.86|391.75|389.83|389.78|387.86|0
1646125990000|2022-03-01 09:13:10|390.4|388.48|391.75|389.83|391.75|389.83|390.4|388.48|0
1646126000000|2022-03-01 09:13:20|391.5|389.58|391.75|389.83|392|390.08|391.5|389.58|0
1646126010000|2022-03-01 09:13:30|391.5|389.58|392.24|390.32|392.49|390.57|391.5|389.58|0
1646126020000|2022-03-01 09:13:40|392.49|390.57|392.24|390.32|392.62|390.7|392.24|390.32|0
1646126030000|2022-03-01 09:13:50|392.49|390.57|393.72|391.8|393.72|391.8|392.49|390.57|0
1646126040000|2022-03-01 09:14:00|393.47|391.55|392.37|390.45|393.47|391.55|392.24|390.32|0
1646126050000|2022-03-01 09:14:10|392.49|390.57|393.23|391.31|393.23|391.31|392.49|390.57|0
1646126060000|2022-03-01 09:14:20|392.98|391.06|392.73|390.81|392.98|391.06|392.73|390.81|0
1646126070000|2022-03-01 09:14:30|392.49|390.57|392.73|390.81|392.73|390.81|392.24|390.32|0
1646126080000|2022-03-01 09:14:40|393.47|391.55|392.73|390.81|393.47|391.55|392.73|390.81|0
1646126090000|2022-03-01 09:14:50|392.98|391.06|392.98|391.06|393.36|391.44|392.98|391.06|0
1646126100000|2022-03-01 09:15:00|393.23|391.31|392.24|390.32|393.97|392.05|392.24|390.32|0
1646126110000|2022-03-01 09:15:10|391.75|389.83|391.75|389.83|391.75|389.83|391.63|389.71|0
1646126120000|2022-03-01 09:15:20|391.63|389.71|390.77|388.85|391.63|389.71|390.77|388.85|0
1646126130000|2022-03-01 09:15:30|391.01|389.09|390.27|388.35|391.01|389.09|390.27|388.35|0
1646126140000|2022-03-01 09:15:40|390.52|388.6|391.26|389.34|391.26|389.34|390.52|388.6|0
1646126150000|2022-03-01 09:15:50|391.14|389.22|391.26|389.34|391.26|389.34|391.01|389.09|0
1646126160000|2022-03-01 09:16:00|390.03|388.11|390.27|388.35|390.27|388.35|390.03|388.11|0
1646126170000|2022-03-01 09:16:10|390.52|388.6|390.52|388.6|390.52|388.6|390.27|388.35|0
1646126180000|2022-03-01 09:16:20|390.4|388.48|390.27|388.35|390.4|388.48|390.03|388.11|0
1646126190000|2022-03-01 09:16:30|390.52|388.6|390.27|388.35|391.01|389.09|390.27|388.35|0
1646126200000|2022-03-01 09:16:40|390.03|388.11|389.91|387.99|390.03|388.11|389.78|387.86|0
1646126210000|2022-03-01 09:16:50|390.03|388.11|389.53|387.61|390.03|388.11|389.53|387.61|0
1646126220000|2022-03-01 09:17:00|389.78|387.86|390.77|388.85|390.77|388.85|389.78|387.86|0
1646126240000|2022-03-01 09:17:20|390.27|388.35|390.4|388.48|390.52|388.6|390.27|388.35|0
1646126250000|2022-03-01 09:17:30|390.52|388.6|389.78|387.86|390.52|388.6|389.78|387.86|0
1646126260000|2022-03-01 09:17:40|389.91|387.99|389.53|387.61|389.91|387.99|389.29|387.37|0
1646126270000|2022-03-01 09:17:50|389.42|387.5|389.04|387.12|389.53|387.61|389.04|387.12|0
1646126280000|2022-03-01 09:18:00|389.78|387.86|390.27|388.35|390.27|388.35|389.78|387.86|0
1646126290000|2022-03-01 09:18:10|390.76|388.84|391.26|389.34|391.26|389.34|390.52|388.6|0
1646126300000|2022-03-01 09:18:20|391.63|389.71|392.24|390.32|392.24|390.32|391.63|389.71|0
1646126310000|2022-03-01 09:18:30|392|390.08|391.75|389.83|392|390.08|391.75|389.83|0
1646126320000|2022-03-01 09:18:40|392.24|390.32|392.73|390.81|392.73|390.81|392|390.08|0
1646126330000|2022-03-01 09:18:50|392.86|390.94|392.98|391.06|392.98|391.06|392.49|390.57|0
1646126340000|2022-03-01 09:19:00|393.11|391.19|392.86|390.94|393.11|391.19|392.86|390.94|0
1646126350000|2022-03-01 09:19:10|392.98|391.06|393.47|391.55|393.47|391.55|392.98|391.06|0
1646126360000|2022-03-01 09:19:20|393.35|391.43|392.98|391.06|393.35|391.43|392.98|391.06|0
1646126370000|2022-03-01 09:19:30|393.47|391.55|393.47|391.55|393.47|391.55|393.23|391.31|0
1646126380000|2022-03-01 09:19:40|393.72|391.8|393.23|391.31|393.72|391.8|393.23|391.31|0
1646126390000|2022-03-01 09:19:50|392.98|391.06|392.49|390.57|393.23|391.31|392.49|390.57|0
1646126400000|2022-03-01 09:20:00|392.73|390.81|392.98|391.06|392.98|391.06|392.49|390.57|0
1646126410000|2022-03-01 09:20:10|393.23|391.31|392.73|390.81|393.23|391.31|392.73|390.81|0
1646126420000|2022-03-01 09:20:20|392.49|390.57|392.73|390.81|392.98|391.06|392.49|390.57|0
1646126430000|2022-03-01 09:20:30|393.23|391.31|394.21|392.29|394.21|392.29|393.23|391.31|0
1646126440000|2022-03-01 09:20:40|394.95|393.03|394.7|392.78|394.95|393.03|394.59|392.67|0
1646126450000|2022-03-01 09:20:50|394.95|393.03|392.73|390.81|395.44|393.52|392.49|390.57|0
1646126460000|2022-03-01 09:21:00|392.49|390.57|392.49|390.57|392.49|390.57|392.49|390.57|0
1646126470000|2022-03-01 09:21:10|392|390.08|391.75|389.83|392|390.08|391.75|389.83|0
1646126480000|2022-03-01 09:21:20|391.38|389.46|391.5|389.58|391.5|389.58|390.76|388.84|0
1646126490000|2022-03-01 09:21:30|391.14|389.22|391.38|389.46|391.75|389.83|390.89|388.97|0
1646126500000|2022-03-01 09:21:40|391.75|389.83|392.62|390.7|392.62|390.7|391.75|389.83|0
1646126510000|2022-03-01 09:21:50|393.97|392.05|394.7|392.78|394.7|392.78|393.6|391.68|0
1646126520000|2022-03-01 09:22:00|394.46|392.54|394.46|392.54|394.46|392.54|394.46|392.54|0
1646126530000|2022-03-01 09:22:10|394.7|392.78|395.2|393.28|395.2|393.28|394.7|392.78|0
1646126540000|2022-03-01 09:22:20|395.57|393.65|396.92|395|396.92|395|395.57|393.65|0
1646126550000|2022-03-01 09:22:30|397.54|395.62|396.92|395|397.54|395.62|396.8|394.88|0
1646126560000|2022-03-01 09:22:40|397.41|395.49|396.43|394.51|397.41|395.49|395.94|394.02|0
1646126570000|2022-03-01 09:22:50|396.18|394.26|396.92|395|396.92|395|396.18|394.26|0
1646126580000|2022-03-01 09:23:00|397.41|395.49|396.92|395|397.41|395.49|396.92|395|0
1646126590000|2022-03-01 09:23:10|396.8|394.88|397.05|395.13|397.91|395.99|396.8|394.88|0
1646126600000|2022-03-01 09:23:20|397.17|395.25|396.43|394.51|397.17|395.25|396.43|394.51|0
1646126610000|2022-03-01 09:23:30|396.18|394.26|395.94|394.02|396.18|394.26|395.69|393.77|0
1646126620000|2022-03-01 09:23:40|396.68|394.76|396.68|394.76|396.68|394.76|396.68|394.76|0
1646126630000|2022-03-01 09:23:50|396.92|395|396.92|395|396.92|395|396.92|395|0
1646126640000|2022-03-01 09:24:00|397.17|395.25|397.17|395.25|397.17|395.25|396.68|394.76|0
1646126650000|2022-03-01 09:24:10|397.41|395.49|397.91|395.99|397.91|395.99|397.41|395.49|0
1646126660000|2022-03-01 09:24:20|398.04|396.12|397.66|395.74|398.15|396.23|397.66|395.74|0
1646126670000|2022-03-01 09:24:30|397.41|395.49|397.17|395.25|397.54|395.62|397.17|395.25|0
1646126680000|2022-03-01 09:24:40|398.4|396.48|398.15|396.23|398.4|396.48|398.04|396.12|0
1646126690000|2022-03-01 09:24:50|398.53|396.61|396.67|394.75|398.53|396.61|396.67|394.75|0
1646126700000|2022-03-01 09:25:00|397.41|395.49|396.56|394.64|397.41|395.49|396.56|394.64|0
1646126710000|2022-03-01 09:25:10|396.43|394.51|397.17|395.25|397.91|395.99|396.43|394.51|0
1646126720000|2022-03-01 09:25:20|396.92|395|398.89|396.97|399.39|397.47|396.92|395|0
1646126730000|2022-03-01 09:25:30|398.15|396.23|399.14|397.22|399.14|397.22|398.15|396.23|0
1646126740000|2022-03-01 09:25:40|399.39|397.47|399.63|397.71|399.63|397.71|399.39|397.47|0
1646126750000|2022-03-01 09:25:50|399.39|397.47|399.27|397.35|399.63|397.71|399.27|397.35|0
1646126760000|2022-03-01 09:26:00|399.14|397.22|398.15|396.23|399.14|397.22|397.79|395.87|0
1646126770000|2022-03-01 09:26:10|399.88|397.96|399.51|397.59|399.88|397.96|399.39|397.47|0
1646126780000|2022-03-01 09:26:20|399.27|397.35|399.39|397.47|399.39|397.47|399.27|397.35|0
1646126790000|2022-03-01 09:26:30|400.37|398.45|400.62|398.7|400.75|398.83|400.37|398.45|0
1646126800000|2022-03-01 09:26:40|400.01|398.09|399.39|397.47|400.01|398.09|399.39|397.47|0
1646126810000|2022-03-01 09:26:50|399.63|397.71|401.11|399.19|401.11|399.19|399.63|397.71|0
1646126820000|2022-03-01 09:27:00|401.36|399.44|400.99|399.07|401.36|399.44|400.99|399.07|0
1646126830000|2022-03-01 09:27:10|400.5|398.58|400.62|398.7|400.62|398.7|399.14|397.22|0
1646126840000|2022-03-01 09:27:20|400.53|398.61|401|399.08|401|399.08|400.53|398.61|0
1646126850000|2022-03-01 09:27:30|400.76|398.84|401.5|399.58|401.5|399.58|400.76|398.84|0
1646126860000|2022-03-01 09:27:40|401.13|399.21|401.15|399.23|401.65|399.73|401.13|399.21|0
1646126870000|2022-03-01 09:27:50|401.53|399.61|401.15|399.23|401.53|399.61|401.15|399.23|0
1646126880000|2022-03-01 09:28:00|401.28|399.36|400.87|398.95|401.28|399.36|400.87|398.95|0
1646126890000|2022-03-01 09:28:10|400.75|398.83|400.75|398.83|401.11|399.19|400.75|398.83|0
1646126900000|2022-03-01 09:28:20|400.38|398.46|401.85|399.93|401.85|399.93|400.38|398.46|0
1646126910000|2022-03-01 09:28:30|401.36|399.44|401.61|399.69|401.85|399.93|401.36|399.44|0
1646126920000|2022-03-01 09:28:40|401.85|399.93|401.85|399.93|401.85|399.93|401.61|399.69|0
1646126930000|2022-03-01 09:28:50|401.24|399.32|400.62|398.7|401.24|399.32|400.13|398.21|0
1646126940000|2022-03-01 09:29:00|400.38|398.46|400.62|398.7|400.62|398.7|400.38|398.46|0
1646126950000|2022-03-01 09:29:10|400.75|398.83|400.26|398.34|400.87|398.95|400.26|398.34|0
1646126960000|2022-03-01 09:29:20|400.01|398.09|400.62|398.7|401.36|399.44|400.01|398.09|0
1646126970000|2022-03-01 09:29:30|400.13|398.21|400.38|398.46|400.62|398.7|400.13|398.21|0
1646126980000|2022-03-01 09:29:40|400.13|398.21|400.01|398.09|400.13|398.21|400.01|398.09|0
1646126990000|2022-03-01 09:29:50|399.77|397.85|400.13|398.21|400.13|398.21|399.77|397.85|0
1646127000000|2022-03-01 09:30:00|400.62|398.7|400.87|398.95|400.87|398.95|400.62|398.7|0
1646127010000|2022-03-01 09:30:10|401.49|399.57|401.85|399.93|401.85|399.93|401.49|399.57|0
1646127030000|2022-03-01 09:30:30|401.61|399.69|401.85|399.93|401.85|399.93|401.61|399.69|0
1646127040000|2022-03-01 09:30:40|401.8|399.88|401.8|399.88|401.8|399.88|401.8|399.88|0
1646127050000|2022-03-01 09:30:50|401.77|399.85|401.77|399.85|401.77|399.85|401.77|399.85|0
1646127060000|2022-03-01 09:31:00|401.65|399.73|400.78|398.86|401.65|399.73|400.78|398.86|0
1646127070000|2022-03-01 09:31:10|401.28|399.36|401.52|399.6|401.52|399.6|400.78|398.86|0
1646127080000|2022-03-01 09:31:20|401.28|399.36|401.65|399.73|401.77|399.85|401.28|399.36|0
1646127090000|2022-03-01 09:31:30|401.77|399.85|401.52|399.6|401.77|399.85|401.52|399.6|0
1646127100000|2022-03-01 09:31:40|401.77|399.85|401.77|399.85|401.77|399.85|401.77|399.85|0
1646127110000|2022-03-01 09:31:50|401.65|399.73|400.66|398.74|401.65|399.73|400.66|398.74|0
1646127120000|2022-03-01 09:32:00|401.03|399.11|400.54|398.62|401.03|399.11|400.04|398.12|0
1646127130000|2022-03-01 09:32:10|400.29|398.37|400.04|398.12|400.78|398.86|400.04|398.12|0
1646127140000|2022-03-01 09:32:20|400.78|398.86|400.04|398.12|400.78|398.86|400.04|398.12|0
1646127150000|2022-03-01 09:32:30|400.29|398.37|401.03|399.11|401.03|399.11|400.29|398.37|0
1646127160000|2022-03-01 09:32:40|400.54|398.62|400.78|398.86|400.91|398.99|400.54|398.62|0
1646127170000|2022-03-01 09:32:50|400.91|398.99|399.55|397.63|400.91|398.99|399.55|397.63|0
1646127180000|2022-03-01 09:33:00|399.31|397.39|398.32|396.4|399.31|397.39|398.32|396.4|0
1646127190000|2022-03-01 09:33:10|397.22|395.3|397.47|395.55|397.47|395.55|396.85|394.93|0
1646127200000|2022-03-01 09:33:20|398.32|396.4|398.57|396.65|398.57|396.65|398.32|396.4|0
1646127210000|2022-03-01 09:33:30|399.06|397.14|398.94|397.02|399.06|397.14|398.81|396.89|0
1646127220000|2022-03-01 09:33:40|398.81|396.89|398.81|396.89|398.81|396.89|398.57|396.65|0
1646127230000|2022-03-01 09:33:50|398.57|396.65|399.31|397.39|399.31|397.39|398.57|396.65|0
1646127240000|2022-03-01 09:34:00|399.06|397.14|399.31|397.39|399.31|397.39|398.81|396.89|0
1646127250000|2022-03-01 09:34:10|398.81|396.89|399.19|397.27|399.19|397.27|398.32|396.4|0
1646127260000|2022-03-01 09:34:20|398.7|396.78|398.57|396.65|398.7|396.78|398.32|396.4|0
1646127270000|2022-03-01 09:34:30|398.32|396.4|397.34|395.42|398.32|396.4|397.34|395.42|0
1646127280000|2022-03-01 09:34:40|397.58|395.66|398.81|396.89|398.81|396.89|397.58|395.66|0
1646127290000|2022-03-01 09:34:50|399.06|397.14|398.57|396.65|399.06|397.14|398.57|396.65|0
1646127300000|2022-03-01 09:35:00|398.81|396.89|397.22|395.3|398.81|396.89|397.22|395.3|0
1646127310000|2022-03-01 09:35:10|397.34|395.42|397.58|395.66|397.83|395.91|397.34|395.42|0
1646127320000|2022-03-01 09:35:20|397.47|395.55|398.57|396.65|398.57|396.65|397.47|395.55|0
1646127330000|2022-03-01 09:35:30|398.32|396.4|398.32|396.4|398.32|396.4|398.32|396.4|0
1646127340000|2022-03-01 09:35:40|398.81|396.89|398.81|396.89|398.81|396.89|398.81|396.89|0
1646127350000|2022-03-01 09:35:50|399.06|397.14|399.06|397.14|399.06|397.14|399.06|397.14|0
1646127360000|2022-03-01 09:36:00|399.8|397.88|400.54|398.62|401.27|399.35|399.8|397.88|0
1646127370000|2022-03-01 09:36:10|401.27|399.35|401.52|399.6|401.77|399.85|401.27|399.35|0
1646127380000|2022-03-01 09:36:20|401.27|399.35|399.06|397.14|401.27|399.35|398.81|396.89|0
1646127390000|2022-03-01 09:36:30|400.66|398.74|401.77|399.85|401.77|399.85|400.66|398.74|0
1646127400000|2022-03-01 09:36:40|401.4|399.48|400.54|398.62|401.4|399.48|400.54|398.62|0
1646127410000|2022-03-01 09:36:50|401.03|399.11|400.66|398.74|401.03|399.11|400.29|398.37|0
1646127420000|2022-03-01 09:37:00|401.03|399.11|400.78|398.86|401.03|399.11|400.04|398.12|0
1646127430000|2022-03-01 09:37:10|400.91|398.99|401.27|399.35|401.27|399.35|400.91|398.99|0
1646127440000|2022-03-01 09:37:20|400.91|398.99|401.27|399.35|401.27|399.35|400.91|398.99|0
1646127450000|2022-03-01 09:37:30|401.03|399.11|401.77|399.85|401.77|399.85|401.03|399.11|0
1646127460000|2022-03-01 09:37:40|401.4|399.48|401.52|399.6|401.77|399.85|401.4|399.48|0
1646127470000|2022-03-01 09:37:50|401.03|399.11|400.78|398.86|401.03|399.11|400.78|398.86|0
1646127480000|2022-03-01 09:38:00|401.03|399.11|400.54|398.62|401.03|399.11|400.54|398.62|0
1646127490000|2022-03-01 09:38:10|401.27|399.35|401.52|399.6|401.77|399.85|401.27|399.35|0
1646127500000|2022-03-01 09:38:20|401.27|399.35|401.52|399.6|401.77|399.85|401.27|399.35|0
1646127510000|2022-03-01 09:38:30|401.03|399.11|401.77|399.85|401.77|399.85|400.78|398.86|0
1646127520000|2022-03-01 09:38:40|401.65|399.73|401.77|399.85|401.77|399.85|401.65|399.73|0
1646127540000|2022-03-01 09:39:00|401.4|399.48|401.03|399.11|401.4|399.48|400.78|398.86|0
1646127550000|2022-03-01 09:39:10|400.78|398.86|401.03|399.11|401.03|399.11|400.78|398.86|0
1646127560000|2022-03-01 09:39:20|400.78|398.86|400.66|398.74|401.03|399.11|400.54|398.62|0
1646127570000|2022-03-01 09:39:30|400.29|398.37|399.8|397.88|400.29|398.37|399.8|397.88|0
1646127580000|2022-03-01 09:39:40|400.04|398.12|400.29|398.37|400.29|398.37|399.55|397.63|0
1646127590000|2022-03-01 09:39:50|400.54|398.62|399.8|397.88|400.54|398.62|399.8|397.88|0
1646127600000|2022-03-01 09:40:00|399.31|397.39|399.06|397.14|399.31|397.39|398.81|396.89|0
1646127610000|2022-03-01 09:40:10|399.43|397.51|399.06|397.14|399.55|397.63|399.06|397.14|0
1646127620000|2022-03-01 09:40:20|399.31|397.39|400.78|398.86|400.78|398.86|399.31|397.39|0
1646127630000|2022-03-01 09:40:30|401.4|399.48|401.52|399.6|401.52|399.6|401.03|399.11|0
1646127640000|2022-03-01 09:40:40|401.77|399.85|401.65|399.73|401.77|399.85|401.65|399.73|0
1646127650000|2022-03-01 09:40:50|401.77|399.85|403.37|401.45|404.23|402.31|401.77|399.85|0
1646127660000|2022-03-01 09:41:00|403.74|401.82|403.98|402.06|403.98|402.06|403.24|401.32|0
1646127670000|2022-03-01 09:41:10|404.48|402.56|403.24|401.32|404.48|402.56|403.24|401.32|0
1646127680000|2022-03-01 09:41:20|400.78|398.86|401.77|399.85|401.77|399.85|400.42|398.5|0
1646127690000|2022-03-01 09:41:30|402.75|400.83|403.49|401.57|403.86|401.94|402.75|400.83|0
1646127700000|2022-03-01 09:41:40|403.24|401.32|401.77|399.85|403.24|401.32|401.77|399.85|0
1646127710000|2022-03-01 09:41:50|401.27|399.35|401.27|399.35|401.27|399.35|401.16|399.24|0
1646127720000|2022-03-01 09:42:00|401.77|399.85|401.77|399.85|402.26|400.34|401.77|399.85|0
1646127730000|2022-03-01 09:42:10|402.26|400.34|403|401.08|403|401.08|402.26|400.34|0
1646127740000|2022-03-01 09:42:20|403.24|401.32|403.24|401.32|403.49|401.57|403.24|401.32|0
1646127750000|2022-03-01 09:42:30|403.13|401.21|402.26|400.34|403.13|401.21|402.26|400.34|0
1646127760000|2022-03-01 09:42:40|402.88|400.96|403.98|402.06|403.98|402.06|402.88|400.96|0
1646127770000|2022-03-01 09:42:50|405.21|403.29|405.46|403.54|405.46|403.54|404.72|402.8|0
1646127780000|2022-03-01 09:43:00|405.71|403.79|404.48|402.56|405.71|403.79|404.48|402.56|0
1646127790000|2022-03-01 09:43:10|404.72|402.8|405.84|403.92|405.84|403.92|404.72|402.8|0
1646127800000|2022-03-01 09:43:20|405.95|404.03|405.95|404.03|405.95|404.03|405.84|403.92|0
1646127810000|2022-03-01 09:43:30|406.69|404.77|407.07|405.15|407.43|405.51|406.69|404.77|0
1646127820000|2022-03-01 09:43:40|406.45|404.53|406.45|404.53|406.45|404.53|406.2|404.28|0
1646127830000|2022-03-01 09:43:50|405.95|404.03|406.94|405.02|406.94|405.02|405.95|404.03|0
1646127840000|2022-03-01 09:44:00|406.45|404.53|406.45|404.53|406.45|404.53|405.95|404.03|0
1646127850000|2022-03-01 09:44:10|406.2|404.28|406.33|404.41|406.33|404.41|405.95|404.03|0
1646127860000|2022-03-01 09:44:20|406.57|404.65|405.83|403.91|406.57|404.65|405.83|403.91|0
1646127870000|2022-03-01 09:44:30|406.33|404.41|405.95|404.03|406.33|404.41|405.95|404.03|0
1646127880000|2022-03-01 09:44:40|405.34|403.42|405.21|403.29|405.46|403.54|405.21|403.29|0
1646127890000|2022-03-01 09:44:50|405.46|403.54|406.2|404.28|406.2|404.28|405.46|403.54|0
1646127900000|2022-03-01 09:45:00|406.45|404.53|405.46|403.54|406.45|404.53|405.46|403.54|0
1646127910000|2022-03-01 09:45:10|405.21|403.29|405.59|403.67|405.59|403.67|405.21|403.29|0
1646127920000|2022-03-01 09:45:20|405.46|403.54|406.2|404.28|406.2|404.28|405.46|403.54|0
1646127930000|2022-03-01 09:45:30|406.45|404.53|406.94|405.02|406.94|405.02|406.45|404.53|0
1646127940000|2022-03-01 09:45:40|406.69|404.77|406.45|404.53|406.69|404.77|406.45|404.53|0
1646127950000|2022-03-01 09:45:50|406.69|404.77|406.2|404.28|406.69|404.77|406.2|404.28|0
1646127960000|2022-03-01 09:46:00|406.69|404.77|406.69|404.77|406.69|404.77|406.45|404.53|0
1646127970000|2022-03-01 09:46:10|405.95|404.03|405.71|403.79|405.95|404.03|405.71|403.79|0
1646127980000|2022-03-01 09:46:20|405.21|403.29|404.97|403.05|405.21|403.29|404.97|403.05|0
1646127990000|2022-03-01 09:46:30|405.21|403.29|404.97|403.05|405.21|403.29|404.85|402.93|0
1646128000000|2022-03-01 09:46:40|404.72|402.8|404.97|403.05|404.97|403.05|404.72|402.8|0
1646128010000|2022-03-01 09:46:50|405.21|403.29|405.34|403.42|405.46|403.54|405.21|403.29|0
1646128020000|2022-03-01 09:47:00|404.85|402.93|403.98|402.06|404.85|402.93|403.49|401.57|0
1646128030000|2022-03-01 09:47:10|403.49|401.57|403.74|401.82|403.74|401.82|403.49|401.57|0
1646128040000|2022-03-01 09:47:20|403.49|401.57|402.75|400.83|403.49|401.57|402.75|400.83|0
1646128050000|2022-03-01 09:47:30|402.88|400.96|402.26|400.34|402.88|400.96|402.26|400.34|0
1646128060000|2022-03-01 09:47:40|402.5|400.58|402.63|400.71|402.75|400.83|402.5|400.58|0
1646128070000|2022-03-01 09:47:50|402.75|400.83|404.6|402.68|404.6|402.68|402.75|400.83|0
1646128080000|2022-03-01 09:48:00|404.72|402.8|404.23|402.31|404.72|402.8|404.23|402.31|0
1646128090000|2022-03-01 09:48:10|403.98|402.06|404.23|402.31|404.23|402.31|403.74|401.82|0
1646128100000|2022-03-01 09:48:20|403.98|402.06|404.23|402.31|404.23|402.31|403.98|402.06|0
1646128110000|2022-03-01 09:48:30|404.47|402.55|404.47|402.55|404.47|402.55|404.47|402.55|0
1646128120000|2022-03-01 09:48:40|404.23|402.31|403.98|402.06|404.23|402.31|403.74|401.82|0
1646128130000|2022-03-01 09:48:50|404.47|402.55|403.49|401.57|404.47|402.55|403|401.08|0
1646128140000|2022-03-01 09:49:00|402.75|400.83|402.5|400.58|403.24|401.32|402.5|400.58|0
1646128150000|2022-03-01 09:49:10|402.26|400.34|402.39|400.47|402.5|400.58|402.26|400.34|0
1646128160000|2022-03-01 09:49:20|402.26|400.34|402.63|400.71|403.24|401.32|402.26|400.34|0
1646128170000|2022-03-01 09:49:30|402.5|400.58|402.01|400.09|402.5|400.58|402.01|400.09|0
1646128180000|2022-03-01 09:49:40|401.77|399.85|402.39|400.47|402.39|400.47|401.77|399.85|0
1646128190000|2022-03-01 09:49:50|402.5|400.58|403.12|401.2|403.12|401.2|402.5|400.58|0
1646128200000|2022-03-01 09:50:00|402.5|400.58|402.88|400.96|402.88|400.96|402.5|400.58|0
1646128210000|2022-03-01 09:50:10|402.75|400.83|403.74|401.82|403.74|401.82|402.75|400.83|0
1646128220000|2022-03-01 09:50:20|403.98|402.06|403.37|401.45|403.98|402.06|403.37|401.45|0
1646128230000|2022-03-01 09:50:30|403.24|401.32|403.98|402.06|403.98|402.06|403.24|401.32|0
1646128240000|2022-03-01 09:50:40|404.47|402.55|405.46|403.54|405.46|403.54|404.47|402.55|0
1646128250000|2022-03-01 09:50:50|405.95|404.03|406.2|404.28|406.2|404.28|405.95|404.03|0
1646128260000|2022-03-01 09:51:00|406.45|404.53|406.94|405.02|406.94|405.02|406.2|404.28|0
1646128270000|2022-03-01 09:51:10|407.18|405.26|407.43|405.51|407.68|405.76|407.18|405.26|0
1646128280000|2022-03-01 09:51:20|407.18|405.26|408.66|406.74|408.66|406.74|407.18|405.26|0
1646128290000|2022-03-01 09:51:30|408.91|406.99|408.91|406.99|409.16|407.24|408.42|406.5|0
1646128300000|2022-03-01 09:51:40|409.16|407.24|408.91|406.99|409.16|407.24|408.91|406.99|0
1646128310000|2022-03-01 09:51:50|409.4|407.48|409.9|407.98|410.02|408.1|409.4|407.48|0
1646128320000|2022-03-01 09:52:00|410.39|408.47|409.9|407.98|410.39|408.47|409.9|407.98|0
1646128330000|2022-03-01 09:52:10|410.14|408.22|410.14|408.22|410.14|408.22|409.65|407.73|0
1646128340000|2022-03-01 09:52:20|409.65|407.73|410.64|408.72|410.64|408.72|409.65|407.73|0
1646128350000|2022-03-01 09:52:30|410.88|408.96|410.88|408.96|410.88|408.96|410.64|408.72|0
1646128360000|2022-03-01 09:52:40|410.64|408.72|410.39|408.47|410.64|408.72|409.65|407.73|0
1646128370000|2022-03-01 09:52:50|410.64|408.72|410.14|408.22|410.64|408.72|410.14|408.22|0
1646128380000|2022-03-01 09:53:00|410.64|408.72|410.39|408.47|410.88|408.96|410.39|408.47|0
1646128390000|2022-03-01 09:53:10|410.27|408.35|410.14|408.22|410.39|408.47|410.14|408.22|0
1646128400000|2022-03-01 09:53:20|410.39|408.47|409.9|407.98|410.39|408.47|409.9|407.98|0
1646128410000|2022-03-01 09:53:30|410.02|408.1|409.78|407.86|410.02|408.1|409.65|407.73|0
1646128420000|2022-03-01 09:53:40|409.65|407.73|409.65|407.73|409.65|407.73|409.65|407.73|0
1646128430000|2022-03-01 09:53:50|409.53|407.61|409.9|407.98|409.9|407.98|409.53|407.61|0
1646128440000|2022-03-01 09:54:00|409.65|407.73|409.65|407.73|409.9|407.98|409.4|407.48|0
1646128450000|2022-03-01 09:54:10|410.14|408.22|410.39|408.47|410.39|408.47|409.9|407.98|0
1646128460000|2022-03-01 09:54:20|409.65|407.73|409.4|407.48|409.65|407.73|409.4|407.48|0
1646128470000|2022-03-01 09:54:30|409.16|407.24|409.9|407.98|410.14|408.22|409.16|407.24|0
1646128480000|2022-03-01 09:54:40|409.65|407.73|408.66|406.74|409.65|407.73|408.66|406.74|0
1646128490000|2022-03-01 09:54:50|409.04|407.12|408.91|406.99|409.04|407.12|408.66|406.74|0
1646128500000|2022-03-01 09:55:00|408.66|406.74|410.88|408.96|410.88|408.96|408.66|406.74|0
1646128510000|2022-03-01 09:55:10|410.76|408.84|410.39|408.47|410.76|408.84|410.39|408.47|0
1646128520000|2022-03-01 09:55:20|410.14|408.22|408.91|406.99|410.14|408.22|408.91|406.99|0
1646128530000|2022-03-01 09:55:30|408.66|406.74|408.66|406.74|408.79|406.87|408.66|406.74|0
1646128540000|2022-03-01 09:55:40|408.91|406.99|409.16|407.24|409.16|407.24|408.91|406.99|0
1646128550000|2022-03-01 09:55:50|409.28|407.36|408.54|406.62|409.28|407.36|408.42|406.5|0
1646128560000|2022-03-01 09:56:00|408.91|406.99|408.42|406.5|408.91|406.99|408.42|406.5|0
1646128570000|2022-03-01 09:56:10|408.66|406.74|408.91|406.99|409.16|407.24|408.66|406.74|0
1646128580000|2022-03-01 09:56:20|409.4|407.48|409.65|407.73|409.65|407.73|409.16|407.24|0
1646128590000|2022-03-01 09:56:30|409.16|407.24|409.28|407.36|409.4|407.48|409.16|407.24|0
1646128600000|2022-03-01 09:56:40|409.4|407.48|408.91|406.99|409.4|407.48|408.91|406.99|0
1646128610000|2022-03-01 09:56:50|408.42|406.5|408.17|406.25|408.42|406.5|408.17|406.25|0
1646128620000|2022-03-01 09:57:00|408.66|406.74|408.66|406.74|408.66|406.74|408.42|406.5|0
1646128630000|2022-03-01 09:57:10|408.91|406.99|408.42|406.5|408.91|406.99|408.42|406.5|0
1646128640000|2022-03-01 09:57:20|408.66|406.74|408.42|406.5|408.66|406.74|408.42|406.5|0
1646128650000|2022-03-01 09:57:30|408.3|406.38|408.66|406.74|408.66|406.74|408.3|406.38|0
1646128660000|2022-03-01 09:57:40|409.16|407.24|409.16|407.24|409.16|407.24|408.91|406.99|0
1646128670000|2022-03-01 09:57:50|408.66|406.74|409.16|407.24|409.4|407.48|408.66|406.74|0
1646128680000|2022-03-01 09:58:00|408.91|406.99|408.91|406.99|409.4|407.48|408.91|406.99|0
1646128690000|2022-03-01 09:58:10|408.66|406.74|408.66|406.74|408.91|406.99|408.66|406.74|0
1646128700000|2022-03-01 09:58:20|408.17|406.25|408.54|406.62|408.54|406.62|408.17|406.25|0
1646128710000|2022-03-01 09:58:30|407.43|405.51|408.17|406.25|408.17|406.25|407.43|405.51|0
1646128720000|2022-03-01 09:58:40|407.92|406|407.43|405.51|408.05|406.13|407.43|405.51|0
1646128730000|2022-03-01 09:58:50|407.56|405.64|407.43|405.51|407.68|405.76|407.43|405.51|0
1646128740000|2022-03-01 09:59:00|406.94|405.02|406.94|405.02|407.18|405.26|406.94|405.02|0
1646128750000|2022-03-01 09:59:10|406.69|404.77|406.94|405.02|406.94|405.02|406.69|404.77|0
1646128760000|2022-03-01 09:59:20|407.18|405.26|407.43|405.51|407.43|405.51|407.18|405.26|0
1646128770000|2022-03-01 09:59:30|407.68|405.76|407.31|405.39|407.68|405.76|407.31|405.39|0
1646128780000|2022-03-01 09:59:40|407.43|405.51|407.68|405.76|407.68|405.76|407.43|405.51|0
1646128790000|2022-03-01 09:59:50|407.92|406|407.92|406|407.92|406|407.68|405.76|0
1646128800000|2022-03-01 10:00:00|408.17|406.25|407.56|405.64|408.42|406.5|407.43|405.51|0
1646128810000|2022-03-01 10:00:10|407.68|405.76|407.92|406|407.92|406|407.56|405.64|0
1646128820000|2022-03-01 10:00:20|407.8|405.88|407.43|405.51|407.8|405.88|407.43|405.51|0
1646128830000|2022-03-01 10:00:30|407.18|405.26|407.56|405.64|407.56|405.64|407.18|405.26|0
1646128840000|2022-03-01 10:00:40|407.43|405.51|407.43|405.51|407.68|405.76|407.43|405.51|0
1646128850000|2022-03-01 10:00:50|407.92|406|408.66|406.74|408.66|406.74|407.92|406|0
1646128860000|2022-03-01 10:01:00|409.16|407.24|409.65|407.73|409.65|407.73|409.16|407.24|0
1646128870000|2022-03-01 10:01:10|410.02|408.1|410.14|408.22|410.14|408.22|409.9|407.98|0
1646128880000|2022-03-01 10:01:20|409.9|407.98|409.78|407.86|409.9|407.98|409.78|407.86|0
1646128890000|2022-03-01 10:01:30|409.65|407.73|409.16|407.24|409.65|407.73|409.16|407.24|0
1646128900000|2022-03-01 10:01:40|408.66|406.74|408.3|406.38|408.79|406.87|408.3|406.38|0
1646128910000|2022-03-01 10:01:50|408.91|406.99|409.16|407.24|409.16|407.24|408.91|406.99|0
1646128920000|2022-03-01 10:02:00|409.4|407.48|409.9|407.98|410.14|408.22|409.4|407.48|0
1646128930000|2022-03-01 10:02:10|409.65|407.73|409.16|407.24|409.65|407.73|409.16|407.24|0
1646128940000|2022-03-01 10:02:20|409.04|407.12|409.28|407.36|409.4|407.48|409.04|407.12|0
1646128950000|2022-03-01 10:02:30|409.4|407.48|408.91|406.99|409.4|407.48|408.91|406.99|0
1646128960000|2022-03-01 10:02:40|408.66|406.74|409.65|407.73|409.65|407.73|408.66|406.74|0
1646128970000|2022-03-01 10:02:50|409.4|407.48|408.91|406.99|409.4|407.48|408.66|406.74|0
1646128980000|2022-03-01 10:03:00|408.54|406.62|408.42|406.5|408.66|406.74|408.42|406.5|0
1646128990000|2022-03-01 10:03:10|408.66|406.74|409.16|407.24|409.16|407.24|408.66|406.74|0
1646129000000|2022-03-01 10:03:20|409.65|407.73|409.9|407.98|409.9|407.98|409.65|407.73|0
1646129010000|2022-03-01 10:03:30|409.65|407.73|410.02|408.1|410.14|408.22|409.65|407.73|0
1646129020000|2022-03-01 10:03:40|410.14|408.22|410.14|408.22|410.14|408.22|410.14|408.22|0
1646129030000|2022-03-01 10:03:50|410.02|408.1|410.52|408.6|410.52|408.6|410.02|408.1|0
1646129040000|2022-03-01 10:04:00|410.39|408.47|411.62|409.7|411.62|409.7|410.39|408.47|0
1646129050000|2022-03-01 10:04:10|411.5|409.58|411.87|409.95|412.36|410.44|411.5|409.58|0
1646129060000|2022-03-01 10:04:20|411.38|409.46|412.74|410.82|412.74|410.82|411.38|409.46|0
1646129070000|2022-03-01 10:04:30|413.35|411.43|412.86|410.94|413.6|411.68|412.86|410.94|0
1646129080000|2022-03-01 10:04:40|413.1|411.18|411.62|409.7|413.1|411.18|411.62|409.7|0
1646129090000|2022-03-01 10:04:50|411.87|409.95|411.26|409.34|411.87|409.95|411.26|409.34|0
1646129100000|2022-03-01 10:05:00|411.01|409.09|411.62|409.7|411.62|409.7|411.01|409.09|0
1646129110000|2022-03-01 10:05:10|411.26|409.34|412.61|410.69|412.61|410.69|411.26|409.34|0
1646129120000|2022-03-01 10:05:20|412.98|411.06|413.1|411.18|413.1|411.18|412.86|410.94|0
1646129130000|2022-03-01 10:05:30|413.35|411.43|412.86|410.94|413.35|411.43|412.74|410.82|0
1646129140000|2022-03-01 10:05:40|411.87|409.95|412.12|410.2|412.12|410.2|411.37|409.45|0
1646129150000|2022-03-01 10:05:50|412.36|410.44|412.49|410.57|412.49|410.57|412.12|410.2|0
1646129160000|2022-03-01 10:06:00|412.61|410.69|412.86|410.94|412.86|410.94|412.36|410.44|0
1646129170000|2022-03-01 10:06:10|412.98|411.06|412.49|410.57|412.98|411.06|411.62|409.7|0
1646129180000|2022-03-01 10:06:20|413.1|411.18|412.36|410.44|413.1|411.18|412.36|410.44|0
1646129190000|2022-03-01 10:06:30|413.23|411.31|413.6|411.68|413.6|411.68|412.98|411.06|0
1646129200000|2022-03-01 10:06:40|413.1|411.18|413.48|411.56|413.48|411.56|413.1|411.18|0
1646129210000|2022-03-01 10:06:50|413.72|411.8|413.84|411.92|414.09|412.17|413.6|411.68|0
1646129220000|2022-03-01 10:07:00|413.23|411.31|413.84|411.92|413.84|411.92|413.1|411.18|0
1646129230000|2022-03-01 10:07:10|414.34|412.42|415.57|413.65|415.57|413.65|413.84|411.92|0
1646129240000|2022-03-01 10:07:20|414.83|412.91|414.46|412.54|414.83|412.91|414.46|412.54|0
1646129250000|2022-03-01 10:07:30|414.71|412.79|415.08|413.16|415.08|413.16|414.58|412.66|0
1646129260000|2022-03-01 10:07:40|415.32|413.4|415.57|413.65|415.57|413.65|415.32|413.4|0
1646129270000|2022-03-01 10:07:50|415.08|413.16|415.08|413.16|415.57|413.65|415.08|413.16|0
1646129280000|2022-03-01 10:08:00|415.7|413.78|416.31|414.39|417.05|415.13|415.7|413.78|0
1646129290000|2022-03-01 10:08:10|416.06|414.14|414.83|412.91|416.06|414.14|414.46|412.54|0
1646129300000|2022-03-01 10:08:20|415.32|413.4|415.82|413.9|416.06|414.14|415.32|413.4|0
1646129310000|2022-03-01 10:08:30|415.57|413.65|415.82|413.9|415.95|414.03|415.57|413.65|0
1646129320000|2022-03-01 10:08:40|416.06|414.14|416.44|414.52|416.56|414.64|416.06|414.14|0
1646129330000|2022-03-01 10:08:50|416.56|414.64|415.82|413.9|416.56|414.64|415.57|413.65|0
1646129340000|2022-03-01 10:09:00|415.57|413.65|415.82|413.9|416.31|414.39|415.57|413.65|0
1646129350000|2022-03-01 10:09:10|416.06|414.14|415.82|413.9|416.31|414.39|415.82|413.9|0
1646129360000|2022-03-01 10:09:20|416.06|414.14|414.83|412.91|416.06|414.14|414.83|412.91|0
1646129370000|2022-03-01 10:09:30|414.71|412.79|415.82|413.9|415.82|413.9|414.71|412.79|0
1646129380000|2022-03-01 10:09:40|415.57|413.65|416.06|414.14|416.06|414.14|415.57|413.65|0
1646129390000|2022-03-01 10:09:50|415.82|413.9|415.08|413.16|415.82|413.9|415.08|413.16|0
1646129400000|2022-03-01 10:10:00|415.32|413.4|415.82|413.9|415.82|413.9|415.32|413.4|0
1646129410000|2022-03-01 10:10:10|416.06|414.14|417.05|415.13|417.05|415.13|416.06|414.14|0
1646129420000|2022-03-01 10:10:20|416.56|414.64|416.44|414.52|416.56|414.64|416.06|414.14|0
1646129430000|2022-03-01 10:10:30|416.31|414.39|415.82|413.9|416.31|414.39|415.7|413.78|0
1646129440000|2022-03-01 10:10:40|415.95|414.03|416.31|414.39|416.31|414.39|415.82|413.9|0
1646129450000|2022-03-01 10:10:50|415.95|414.03|415.57|413.65|415.95|414.03|415.45|413.53|0
1646129460000|2022-03-01 10:11:00|415.45|413.53|416.19|414.27|416.19|414.27|415.45|413.53|0
1646129470000|2022-03-01 10:11:10|416.31|414.39|415.08|413.16|416.31|414.39|415.08|413.16|0
1646129480000|2022-03-01 10:11:20|415.57|413.65|415.08|413.16|415.57|413.65|414.83|412.91|0
1646129490000|2022-03-01 10:11:30|414.71|412.79|414.71|412.79|415.08|413.16|414.71|412.79|0
1646129500000|2022-03-01 10:11:40|415.08|413.16|414.22|412.3|415.08|413.16|414.22|412.3|0
1646129510000|2022-03-01 10:11:50|413.84|411.92|414.34|412.42|414.34|412.42|413.84|411.92|0
1646129520000|2022-03-01 10:12:00|414.58|412.66|416.8|414.88|416.8|414.88|414.58|412.66|0
1646129530000|2022-03-01 10:12:10|416.93|415.01|416.31|414.39|416.93|415.01|416.31|414.39|0
1646129540000|2022-03-01 10:12:20|416.06|414.14|416.31|414.39|416.31|414.39|416.06|414.14|0
1646129550000|2022-03-01 10:12:30|416.06|414.14|415.7|413.78|416.06|414.14|415.7|413.78|0
1646129560000|2022-03-01 10:12:40|415.32|413.4|414.58|412.66|415.32|413.4|414.58|412.66|0
1646129570000|2022-03-01 10:12:50|414.34|412.42|414.34|412.42|414.58|412.66|414.22|412.3|0
1646129580000|2022-03-01 10:13:00|414.58|412.66|414.58|412.66|414.83|412.91|414.58|412.66|0
1646129590000|2022-03-01 10:13:10|414.96|413.04|414.22|412.3|414.96|413.04|414.22|412.3|0
1646129600000|2022-03-01 10:13:20|414.46|412.54|414.83|412.91|414.83|412.91|414.46|412.54|0
1646129610000|2022-03-01 10:13:30|414.46|412.54|414.09|412.17|414.46|412.54|414.09|412.17|0
1646129620000|2022-03-01 10:13:40|414.22|412.3|414.34|412.42|414.34|412.42|414.22|412.3|0
1646129630000|2022-03-01 10:13:50|413.84|411.92|413.59|411.67|413.84|411.92|413.59|411.67|0
1646129640000|2022-03-01 10:14:00|414.09|412.17|413.97|412.05|414.09|412.17|413.97|412.05|0
1646129650000|2022-03-01 10:14:10|413.35|411.43|413.84|411.92|413.97|412.05|413.35|411.43|0
1646129660000|2022-03-01 10:14:20|414.09|412.17|413.59|411.67|414.09|412.17|413.48|411.56|0
1646129670000|2022-03-01 10:14:30|413.84|411.92|413.59|411.67|413.97|412.05|413.59|411.67|0
1646129680000|2022-03-01 10:14:40|413.23|411.31|413.23|411.31|413.48|411.56|412.98|411.06|0
1646129690000|2022-03-01 10:14:50|413.35|411.43|413.59|411.67|413.59|411.67|412.98|411.06|0
1646129700000|2022-03-01 10:15:00|413.48|411.56|413.35|411.43|413.48|411.56|413.1|411.18|0
1646129710000|2022-03-01 10:15:10|413.48|411.56|412.98|411.06|413.48|411.56|412.98|411.06|0
1646129720000|2022-03-01 10:15:20|413.35|411.43|412.61|410.69|413.35|411.43|412.61|410.69|0
1646129730000|2022-03-01 10:15:30|412.98|411.06|413.48|411.56|413.48|411.56|412.98|411.06|0
1646129740000|2022-03-01 10:15:40|413.1|411.18|412.74|410.82|413.23|411.31|412.74|410.82|0
1646129750000|2022-03-01 10:15:50|412.36|410.44|412.36|410.44|412.49|410.57|412.36|410.44|0
1646129760000|2022-03-01 10:16:00|412.61|410.69|412.49|410.57|412.61|410.69|412.36|410.44|0
1646129770000|2022-03-01 10:16:10|412.74|410.82|412.74|410.82|412.85|410.93|412.49|410.57|0
1646129780000|2022-03-01 10:16:20|412.85|410.93|413.1|411.18|413.1|411.18|412.85|410.93|0
1646129790000|2022-03-01 10:16:30|412.85|410.93|412.85|410.93|412.85|410.93|412.61|410.69|0
1646129800000|2022-03-01 10:16:40|413.84|411.92|413.59|411.67|413.84|411.92|413.59|411.67|0
1646129810000|2022-03-01 10:16:50|413.35|411.43|413.1|411.18|413.59|411.67|413.1|411.18|0
1646129820000|2022-03-01 10:17:00|413.35|411.43|412.85|410.93|413.35|411.43|412.85|410.93|0
1646129830000|2022-03-01 10:17:10|412.61|410.69|411.87|409.95|412.61|410.69|411.87|409.95|0
1646129840000|2022-03-01 10:17:20|412|410.08|411.37|409.45|412|410.08|411.37|409.45|0
1646129850000|2022-03-01 10:17:30|411.13|409.21|411.37|409.45|411.37|409.45|410.63|408.71|0
1646129860000|2022-03-01 10:17:40|411.01|409.09|410.88|408.96|411.01|409.09|410.88|408.96|0
1646129870000|2022-03-01 10:17:50|410.76|408.84|411.37|409.45|411.37|409.45|410.76|408.84|0
1646129880000|2022-03-01 10:18:00|411.13|409.21|410.39|408.47|411.13|409.21|410.39|408.47|0
1646129890000|2022-03-01 10:18:10|410.14|408.22|409.4|407.48|410.14|408.22|409.4|407.48|0
1646129900000|2022-03-01 10:18:20|409.28|407.36|409.15|407.23|409.28|407.36|409.15|407.23|0
1646129910000|2022-03-01 10:18:30|408.91|406.99|409.04|407.12|409.4|407.48|408.91|406.99|0
1646129920000|2022-03-01 10:18:40|408.79|406.87|408.54|406.62|408.79|406.87|408.41|406.49|0
1646129930000|2022-03-01 10:18:50|408.66|406.74|409.25|407.33|409.25|407.33|408.62|406.7|0
1646129940000|2022-03-01 10:19:00|409.5|407.58|409.91|407.99|409.91|407.99|409.5|407.58|0
1646129950000|2022-03-01 10:19:10|409.78|407.86|409.53|407.61|409.78|407.86|409.53|407.61|0
1646129960000|2022-03-01 10:19:20|409.29|407.37|409.04|407.12|409.53|407.61|409.04|407.12|0
1646129970000|2022-03-01 10:19:30|408.8|406.88|408.8|406.88|408.8|406.88|408.8|406.88|0
1646129980000|2022-03-01 10:19:40|408.3|406.38|408.92|407|408.92|407|408.3|406.38|0
1646129990000|2022-03-01 10:19:50|408.8|406.88|409.04|407.12|409.04|407.12|408.8|406.88|0
1646130000000|2022-03-01 10:20:00|409.29|407.37|409.04|407.12|409.29|407.37|409.04|407.12|0
1646130010000|2022-03-01 10:20:10|409.29|407.37|409.29|407.37|409.29|407.37|409.29|407.37|0
1646130030000|2022-03-01 10:20:30|409.04|407.12|410.03|408.11|410.03|408.11|409.04|407.12|0
1646130040000|2022-03-01 10:20:40|410.27|408.35|409.78|407.86|410.27|408.35|409.53|407.61|0
1646130050000|2022-03-01 10:20:50|409.91|407.99|410.27|408.35|410.52|408.6|409.91|407.99|0
1646130060000|2022-03-01 10:21:00|410.4|408.48|410.27|408.35|410.52|408.6|410.27|408.35|0
1646130070000|2022-03-01 10:21:10|411.01|409.09|410.76|408.84|411.01|409.09|410.76|408.84|0
1646130080000|2022-03-01 10:21:20|411.01|409.09|410.52|408.6|411.01|409.09|410.52|408.6|0
1646130090000|2022-03-01 10:21:30|410.15|408.23|410.03|408.11|410.27|408.35|410.03|408.11|0
1646130100000|2022-03-01 10:21:40|410.52|408.6|410.52|408.6|410.76|408.84|410.52|408.6|0
1646130110000|2022-03-01 10:21:50|410.7|408.78|410.7|408.78|410.7|408.78|410.7|408.78|0
1646130120000|2022-03-01 10:22:00|410.59|408.67|410.95|409.03|410.95|409.03|410.46|408.54|0
1646130130000|2022-03-01 10:22:10|411.2|409.28|411.44|409.52|411.44|409.52|411.2|409.28|0
1646130140000|2022-03-01 10:22:20|411.69|409.77|411.69|409.77|411.69|409.77|411.2|409.28|0
1646130150000|2022-03-01 10:22:30|411.94|410.02|411.82|409.9|411.94|410.02|411.44|409.52|0
1646130160000|2022-03-01 10:22:40|412.18|410.26|412.18|410.26|412.18|410.26|412.18|410.26|0
1646130170000|2022-03-01 10:22:50|412.06|410.14|411.94|410.02|412.18|410.26|411.94|410.02|0
1646130180000|2022-03-01 10:23:00|411.2|409.28|411.69|409.77|411.69|409.77|411.2|409.28|0
1646130190000|2022-03-01 10:23:10|411.94|410.02|411.94|410.02|412.18|410.26|411.94|410.02|0
1646130200000|2022-03-01 10:23:20|411.69|409.77|411.69|409.77|411.94|410.02|411.44|409.52|0
1646130210000|2022-03-01 10:23:30|411.94|410.02|411.44|409.52|411.94|410.02|411.44|409.52|0
1646130220000|2022-03-01 10:23:40|411.82|409.9|411.69|409.77|411.82|409.9|411.69|409.77|0
1646130230000|2022-03-01 10:23:50|411.94|410.02|411.94|410.02|412.18|410.26|411.94|410.02|0
1646130240000|2022-03-01 10:24:00|411.69|409.77|411.94|410.02|411.94|410.02|411.69|409.77|0
1646130250000|2022-03-01 10:24:10|411.2|409.28|411.32|409.4|411.44|409.52|411.2|409.28|0
1646130260000|2022-03-01 10:24:20|411.44|409.52|411.44|409.52|411.69|409.77|411.44|409.52|0
1646130270000|2022-03-01 10:24:30|411.69|409.77|412.18|410.26|412.18|410.26|411.69|409.77|0
1646130280000|2022-03-01 10:24:40|411.94|410.02|412.68|410.76|412.68|410.76|411.94|410.02|0
1646130290000|2022-03-01 10:24:50|412.8|410.88|412.18|410.26|413.05|411.13|412.18|410.26|0
1646130300000|2022-03-01 10:25:00|412.06|410.14|412.06|410.14|412.18|410.26|411.94|410.02|0
1646130310000|2022-03-01 10:25:10|412.43|410.51|412.8|410.88|412.8|410.88|412.43|410.51|0
1646130320000|2022-03-01 10:25:20|412.68|410.76|412.18|410.26|412.68|410.76|412.18|410.26|0
1646130330000|2022-03-01 10:25:30|411.94|410.02|411.94|410.02|411.94|410.02|411.94|410.02|0
1646130350000|2022-03-01 10:25:50|411.2|409.28|411.44|409.52|411.44|409.52|411.2|409.28|0
1646130360000|2022-03-01 10:26:00|412.67|410.75|413.91|411.99|413.91|411.99|412.67|410.75|0
1646130370000|2022-03-01 10:26:10|414.28|412.36|414.78|412.86|414.89|412.97|414.28|412.36|0
1646130380000|2022-03-01 10:26:20|414.65|412.73|413.91|411.99|414.65|412.73|413.91|411.99|0
1646130390000|2022-03-01 10:26:30|414.15|412.23|413.91|411.99|414.15|412.23|413.91|411.99|0
1646130400000|2022-03-01 10:26:40|414.28|412.36|414.4|412.48|414.4|412.48|414.28|412.36|0
1646130410000|2022-03-01 10:26:50|414.04|412.12|414.15|412.23|414.15|412.23|413.91|411.99|0
1646130420000|2022-03-01 10:27:00|413.91|411.99|413.91|411.99|413.91|411.99|413.41|411.49|0
1646130430000|2022-03-01 10:27:10|414.04|412.12|413.54|411.62|414.04|412.12|413.17|411.25|0
1646130440000|2022-03-01 10:27:20|413.66|411.74|413.91|411.99|413.91|411.99|413.66|411.74|0
1646130450000|2022-03-01 10:27:30|413.66|411.74|413.41|411.49|413.66|411.74|413.41|411.49|0
1646130460000|2022-03-01 10:27:40|414.04|412.12|413.3|411.38|414.04|412.12|413.3|411.38|0
1646130470000|2022-03-01 10:27:50|413.41|411.49|413.41|411.49|413.41|411.49|413.41|411.49|0
1646130480000|2022-03-01 10:28:00|414.4|412.48|415.27|413.35|415.27|413.35|414.4|412.48|0
1646130490000|2022-03-01 10:28:10|414.65|412.73|414.04|412.12|414.65|412.73|413.66|411.74|0
1646130500000|2022-03-01 10:28:20|413.91|411.99|415.14|413.22|415.39|413.47|413.91|411.99|0
1646130510000|2022-03-01 10:28:30|415.39|413.47|414.89|412.97|415.39|413.47|414.89|412.97|0
1646130520000|2022-03-01 10:28:40|415.02|413.1|415.14|413.22|415.14|413.22|415.02|413.1|0
1646130530000|2022-03-01 10:28:50|415.63|413.71|414.89|412.97|415.63|413.71|414.89|412.97|0
1646130540000|2022-03-01 10:29:00|415.27|413.35|414.28|412.36|415.27|413.35|413.91|411.99|0
1646130550000|2022-03-01 10:29:10|414.15|412.23|415.63|413.71|415.63|413.71|414.15|412.23|0
1646130560000|2022-03-01 10:29:20|415.39|413.47|414.89|412.97|415.39|413.47|414.89|412.97|0
1646130570000|2022-03-01 10:29:30|414.78|412.86|414.89|412.97|414.89|412.97|414.65|412.73|0
1646130580000|2022-03-01 10:29:40|415.14|413.22|414.89|412.97|415.14|413.22|414.89|412.97|0
1646130590000|2022-03-01 10:29:50|415.02|413.1|414.53|412.61|415.02|413.1|414.53|412.61|0
1646130600000|2022-03-01 10:30:00|414.65|412.73|414.15|412.23|414.65|412.73|414.15|412.23|0
1646130610000|2022-03-01 10:30:10|414.53|412.61|415.63|413.71|415.63|413.71|414.53|412.61|0
1646130620000|2022-03-01 10:30:20|417|415.08|418.84|416.92|419.09|417.17|417|415.08|0
1646130630000|2022-03-01 10:30:30|419.58|417.66|418.35|416.43|419.58|417.66|418.35|416.43|0
1646130640000|2022-03-01 10:30:40|417.98|416.06|419.22|417.3|419.22|417.3|417.98|416.06|0
1646130650000|2022-03-01 10:30:50|418.6|416.68|417.74|415.82|418.6|416.68|417.36|415.44|0
1646130660000|2022-03-01 10:31:00|417.36|415.44|418.6|416.68|418.6|416.68|417.36|415.44|0
1646130670000|2022-03-01 10:31:10|418.35|416.43|418.59|416.67|418.59|416.67|418.1|416.18|0
1646130680000|2022-03-01 10:31:20|418.35|416.43|418.1|416.18|418.35|416.43|418.1|416.18|0
1646130690000|2022-03-01 10:31:30|419.83|417.91|419.58|417.66|419.83|417.91|418.59|416.67|0
1646130700000|2022-03-01 10:31:40|420.2|418.28|417.74|415.82|420.2|418.28|417.74|415.82|0
1646130710000|2022-03-01 10:31:50|418.1|416.18|418.84|416.92|418.84|416.92|418.1|416.18|0
1646130720000|2022-03-01 10:32:00|418.35|416.43|418.97|417.05|418.97|417.05|418.1|416.18|0
1646130730000|2022-03-01 10:32:10|419.09|417.17|419.34|417.42|419.34|417.42|419.09|417.17|0
1646130740000|2022-03-01 10:32:20|418.84|416.92|418.48|416.56|418.84|416.92|418.48|416.56|0
1646130750000|2022-03-01 10:32:30|418.35|416.43|421.31|419.39|421.31|419.39|418.35|416.43|0
1646130760000|2022-03-01 10:32:40|421.8|419.88|421.06|419.14|421.8|419.88|421.06|419.14|0
1646130770000|2022-03-01 10:32:50|420.32|418.4|419.83|417.91|420.32|418.4|419.83|417.91|0
1646130780000|2022-03-01 10:33:00|420.08|418.16|419.22|417.3|420.08|418.16|418.97|417.05|0
1646130790000|2022-03-01 10:33:10|419.09|417.17|419.34|417.42|419.46|417.54|419.09|417.17|0
1646130800000|2022-03-01 10:33:20|419.83|417.91|419.58|417.66|420.32|418.4|419.58|417.66|0
1646130810000|2022-03-01 10:33:30|419.34|417.42|418.84|416.92|419.34|417.42|418.84|416.92|0
1646130820000|2022-03-01 10:33:40|419.09|417.17|418.72|416.8|419.09|417.17|418.59|416.67|0
1646130830000|2022-03-01 10:33:50|418.84|416.92|418.48|416.56|418.84|416.92|418.1|416.18|0
1646130840000|2022-03-01 10:34:00|418.59|416.67|417.61|415.69|418.59|416.67|417.61|415.69|0
1646130850000|2022-03-01 10:34:10|417.36|415.44|417.11|415.19|417.61|415.69|417.11|415.19|0
1646130860000|2022-03-01 10:34:20|417.85|415.93|416.87|414.95|417.85|415.93|416.87|414.95|0
1646130870000|2022-03-01 10:34:30|416.62|414.7|416.87|414.95|416.87|414.95|416.62|414.7|0
1646130880000|2022-03-01 10:34:40|416.37|414.45|417.11|415.19|417.11|415.19|416.37|414.45|0
1646130890000|2022-03-01 10:34:50|417|415.08|417.11|415.19|417.11|415.19|416.87|414.95|0
1646130900000|2022-03-01 10:35:00|417.85|415.93|417|415.08|417.85|415.93|417|415.08|0
1646130910000|2022-03-01 10:35:10|417.11|415.19|418.1|416.18|418.1|416.18|417.11|415.19|0
1646130920000|2022-03-01 10:35:20|417.85|415.93|417.61|415.69|418.1|416.18|417.61|415.69|0
1646130940000|2022-03-01 10:35:40|417.74|415.82|417.74|415.82|417.85|415.93|417.74|415.82|0
1646130950000|2022-03-01 10:35:50|417.61|415.69|418.59|416.67|418.59|416.67|417.61|415.69|0
1646130960000|2022-03-01 10:36:00|418.48|416.56|418.59|416.67|419.34|417.42|418.48|416.56|0
1646130970000|2022-03-01 10:36:10|418.84|416.92|419.33|417.41|419.33|417.41|418.84|416.92|0
1646130980000|2022-03-01 10:36:20|419.58|417.66|418.84|416.92|419.58|417.66|418.84|416.92|0
1646130990000|2022-03-01 10:36:30|418.97|417.05|418.35|416.43|418.97|417.05|418.1|416.18|0
1646131000000|2022-03-01 10:36:40|418.84|416.92|419.22|417.3|419.22|417.3|418.84|416.92|0
1646131010000|2022-03-01 10:36:50|419.83|417.91|420.08|418.16|420.08|418.16|419.58|417.66|0
1646131020000|2022-03-01 10:37:00|420.2|418.28|420.7|418.78|420.7|418.78|420.2|418.28|0
1646131030000|2022-03-01 10:37:10|420.82|418.9|421.06|419.14|421.31|419.39|420.57|418.65|0
1646131040000|2022-03-01 10:37:20|421.56|419.64|421.19|419.27|421.56|419.64|421.19|419.27|0
1646131050000|2022-03-01 10:37:30|420.08|418.16|420.32|418.4|420.32|418.4|419.96|418.04|0
1646131060000|2022-03-01 10:37:40|420.08|418.16|421.19|419.27|421.19|419.27|420.08|418.16|0
1646131070000|2022-03-01 10:37:50|420.82|418.9|420.32|418.4|420.82|418.9|420.32|418.4|0
1646131080000|2022-03-01 10:38:00|420.45|418.53|420.7|418.78|420.82|418.9|420.32|418.4|0
1646131090000|2022-03-01 10:38:10|420.08|418.16|420.08|418.16|420.08|418.16|420.08|418.16|0
1646131100000|2022-03-01 10:38:20|420.57|418.65|420.7|418.78|420.7|418.78|420.57|418.65|0
1646131110000|2022-03-01 10:38:30|420.82|418.9|422.55|420.63|422.67|420.75|420.82|418.9|0
1646131120000|2022-03-01 10:38:40|422.3|420.38|421.8|419.88|422.3|420.38|421.56|419.64|0
1646131130000|2022-03-01 10:38:50|421.93|420.01|422.05|420.13|422.05|420.13|421.93|420.01|0
1646131140000|2022-03-01 10:39:00|421.44|419.52|420.82|418.9|421.44|419.52|420.7|418.78|0
1646131150000|2022-03-01 10:39:10|420.94|419.02|420.45|418.53|421.06|419.14|420.45|418.53|0
1646131160000|2022-03-01 10:39:20|420.57|418.65|419.83|417.91|420.57|418.65|419.83|417.91|0
1646131170000|2022-03-01 10:39:30|419.33|417.41|419.46|417.54|419.46|417.54|419.33|417.41|0
1646131180000|2022-03-01 10:39:40|419.33|417.41|419.83|417.91|419.83|417.91|419.33|417.41|0
1646131190000|2022-03-01 10:39:50|419.58|417.66|420.08|418.16|420.08|418.16|419.09|417.17|0
1646131200000|2022-03-01 10:40:00|419.96|418.04|420.32|418.4|420.32|418.4|419.96|418.04|0
1646131210000|2022-03-01 10:40:10|420.08|418.16|419.46|417.54|420.45|418.53|419.46|417.54|0
1646131220000|2022-03-01 10:40:20|419.58|417.66|419.22|417.3|419.58|417.66|419.09|417.17|0
1646131230000|2022-03-01 10:40:30|419.58|417.66|419.33|417.41|419.71|417.79|419.33|417.41|0
1646131240000|2022-03-01 10:40:40|419.58|417.66|419.09|417.17|419.58|417.66|419.09|417.17|0
1646131250000|2022-03-01 10:40:50|419.33|417.41|418.59|416.67|419.33|417.41|418.59|416.67|0
1646131260000|2022-03-01 10:41:00|418.48|416.56|419.33|417.41|419.58|417.66|418.48|416.56|0
1646131270000|2022-03-01 10:41:10|418.59|416.67|417.85|415.93|418.59|416.67|417.85|415.93|0
1646131280000|2022-03-01 10:41:20|417.61|415.69|416.37|414.45|417.61|415.69|416.37|414.45|0
1646131290000|2022-03-01 10:41:30|416.5|414.58|416.62|414.7|416.62|414.7|416.5|414.58|0
1646131300000|2022-03-01 10:41:40|417.36|415.44|417.61|415.69|417.61|415.69|417.36|415.44|0
1646131310000|2022-03-01 10:41:50|417.11|415.19|416.99|415.07|417.36|415.44|416.99|415.07|0
1646131320000|2022-03-01 10:42:00|417.11|415.19|417.11|415.19|417.61|415.69|417.11|415.19|0
1646131330000|2022-03-01 10:42:10|416.99|415.07|417.49|415.57|417.49|415.57|416.99|415.07|0
1646131340000|2022-03-01 10:42:20|417.61|415.69|416.62|414.7|417.61|415.69|416.62|414.7|0
1646131350000|2022-03-01 10:42:30|416.87|414.95|416.75|414.83|416.87|414.95|416.75|414.83|0
1646131360000|2022-03-01 10:42:40|416.37|414.45|415.76|413.84|416.37|414.45|415.14|413.22|0
1646131370000|2022-03-01 10:42:50|415.39|413.47|414.65|412.73|415.39|413.47|414.65|412.73|0
1646131380000|2022-03-01 10:43:00|414.53|412.61|414.65|412.73|414.65|412.73|414.53|412.61|0
1646131390000|2022-03-01 10:43:10|413.91|411.99|414.28|412.36|414.28|412.36|413.91|411.99|0
1646131400000|2022-03-01 10:43:20|414.03|412.11|413.66|411.74|414.03|412.11|413.54|411.62|0
1646131410000|2022-03-01 10:43:30|413.41|411.49|413.41|411.49|413.79|411.87|413.41|411.49|0
1646131420000|2022-03-01 10:43:40|413.17|411.25|412.92|411|413.17|411.25|412.92|411|0
1646131430000|2022-03-01 10:43:50|413.05|411.13|412.8|410.88|413.05|411.13|412.8|410.88|0
1646131440000|2022-03-01 10:44:00|412.67|410.75|412.18|410.26|412.67|410.75|412.18|410.26|0
1646131450000|2022-03-01 10:44:10|412.55|410.63|411.44|409.52|412.55|410.63|411.44|409.52|0
1646131460000|2022-03-01 10:44:20|412.06|410.14|410.95|409.03|412.06|410.14|410.95|409.03|0
1646131470000|2022-03-01 10:44:30|410.83|408.91|410.7|408.78|411.08|409.16|410.58|408.66|0
1646131480000|2022-03-01 10:44:40|410.45|408.53|410.45|408.53|410.7|408.78|409.84|407.92|0
1646131490000|2022-03-01 10:44:50|410.95|409.03|410.7|408.78|410.95|409.03|410.45|408.53|0
1646131500000|2022-03-01 10:45:00|411.19|409.27|412.06|410.14|412.06|410.14|411.19|409.27|0
1646131510000|2022-03-01 10:45:10|412.67|410.75|412.55|410.63|412.67|410.75|412.43|410.51|0
1646131520000|2022-03-01 10:45:20|412.67|410.75|413.29|411.37|413.41|411.49|412.67|410.75|0
1646131530000|2022-03-01 10:45:30|412.92|411|412.43|410.51|412.92|411|412.43|410.51|0
1646131540000|2022-03-01 10:45:40|412.18|410.26|412.43|410.51|412.43|410.51|412.18|410.26|0
1646131550000|2022-03-01 10:45:50|412.67|410.75|412.92|411|413.41|411.49|412.67|410.75|0
1646131560000|2022-03-01 10:46:00|413.41|411.49|413.79|411.87|413.79|411.87|413.41|411.49|0
1646131570000|2022-03-01 10:46:10|414.15|412.23|413.66|411.74|414.15|412.23|413.66|411.74|0
1646131580000|2022-03-01 10:46:20|413.91|411.99|413.41|411.49|413.91|411.99|413.41|411.49|0
1646131590000|2022-03-01 10:46:30|413.54|411.62|414.65|412.73|415.02|413.1|413.54|411.62|0
1646131600000|2022-03-01 10:46:40|414.4|412.48|414.77|412.85|415.14|413.22|414.4|412.48|0
1646131610000|2022-03-01 10:46:50|414.65|412.73|414.5|412.58|414.65|412.73|414.4|412.48|0
1646131620000|2022-03-01 10:47:00|414.25|412.33|414.59|412.67|414.59|412.67|414.01|412.09|0
1646131630000|2022-03-01 10:47:10|414.47|412.55|414.22|412.3|414.47|412.55|414.22|412.3|0
1646131640000|2022-03-01 10:47:20|413.97|412.05|413.48|411.56|413.97|412.05|413.36|411.44|0
1646131650000|2022-03-01 10:47:30|413.12|411.2|412.5|410.58|413.12|411.2|412.5|410.58|0
1646131660000|2022-03-01 10:47:40|412.25|410.33|412|410.08|412.25|410.33|412|410.08|0
1646131670000|2022-03-01 10:47:50|412.13|410.21|412.25|410.33|412.38|410.46|412|410.08|0
1646131680000|2022-03-01 10:48:00|412.08|410.16|411.71|409.79|412.08|410.16|411.71|409.79|0
1646131690000|2022-03-01 10:48:10|412.08|410.16|411.59|409.67|412.08|410.16|411.46|409.54|0
1646131700000|2022-03-01 10:48:20|411.34|409.42|409.98|408.06|411.34|409.42|409.98|408.06|0
1646131710000|2022-03-01 10:48:30|410.23|408.31|410.23|408.31|410.23|408.31|410.11|408.19|0
1646131720000|2022-03-01 10:48:40|409.98|408.06|409.98|408.06|409.98|408.06|409.98|408.06|0
1646131730000|2022-03-01 10:48:50|409.24|407.32|409.49|407.57|409.62|407.7|409.24|407.32|0
1646131740000|2022-03-01 10:49:00|409.74|407.82|409.74|407.82|409.74|407.82|409.62|407.7|0
1646131760000|2022-03-01 10:49:20|409.49|407.57|408.01|406.09|409.49|407.57|408.01|406.09|0
1646131770000|2022-03-01 10:49:30|408.75|406.83|408.5|406.58|408.75|406.83|408.5|406.58|0
1646131780000|2022-03-01 10:49:40|408.26|406.34|408.01|406.09|408.26|406.34|408.01|406.09|0
1646131790000|2022-03-01 10:49:50|408.26|406.34|408.14|406.22|408.26|406.34|407.77|405.85|0
1646131800000|2022-03-01 10:50:00|408.39|406.47|409.24|407.32|409.24|407.32|408.39|406.47|0
1646131810000|2022-03-01 10:50:10|409|407.08|409.49|407.57|409.49|407.57|409|407.08|0
1646131820000|2022-03-01 10:50:20|409.74|407.82|409.74|407.82|409.74|407.82|409.74|407.82|0
1646131830000|2022-03-01 10:50:30|409.76|407.84|409.45|407.53|409.76|407.84|409.45|407.53|0
1646131850000|2022-03-01 10:50:50|408.59|406.67|409.2|407.28|409.2|407.28|408.59|406.67|0
1646131860000|2022-03-01 10:51:00|409.45|407.53|409.2|407.28|409.69|407.77|409.2|407.28|0
1646131870000|2022-03-01 10:51:10|408.46|406.54|408.22|406.3|408.46|406.54|408.22|406.3|0
1646131880000|2022-03-01 10:51:20|408.1|406.18|408.96|407.04|408.96|407.04|408.1|406.18|0
1646131890000|2022-03-01 10:51:30|408.71|406.79|407.97|406.05|408.71|406.79|407.97|406.05|0
1646131900000|2022-03-01 10:51:40|408.22|406.3|408.22|406.3|408.46|406.54|408.22|406.3|0
1646131910000|2022-03-01 10:51:50|407.72|405.8|408.22|406.3|408.22|406.3|407.72|405.8|0
1646131920000|2022-03-01 10:52:00|407.97|406.05|408.22|406.3|408.46|406.54|407.97|406.05|0
1646131930000|2022-03-01 10:52:10|407.97|406.05|408.34|406.42|408.34|406.42|407.72|405.8|0
1646131940000|2022-03-01 10:52:20|408.22|406.3|407.97|406.05|408.22|406.3|407.97|406.05|0
1646131950000|2022-03-01 10:52:30|408.46|406.54|407.72|405.8|408.46|406.54|407.72|405.8|0
1646131960000|2022-03-01 10:52:40|407.97|406.05|408.46|406.54|408.46|406.54|407.97|406.05|0
1646131970000|2022-03-01 10:52:50|408.22|406.3|407.72|405.8|408.22|406.3|407.72|405.8|0
1646131980000|2022-03-01 10:53:00|407.97|406.05|407.72|405.8|407.97|406.05|407.72|405.8|0
1646131990000|2022-03-01 10:53:10|407.11|405.19|407.23|405.31|407.48|405.56|407.11|405.19|0
1646132000000|2022-03-01 10:53:20|405.75|403.83|405.51|403.59|405.88|403.96|405.51|403.59|0
1646132010000|2022-03-01 10:53:30|404.9|402.98|405.26|403.34|405.51|403.59|404.77|402.85|0
1646132020000|2022-03-01 10:53:40|405.01|403.09|405.51|403.59|405.51|403.59|405.01|403.09|0
1646132030000|2022-03-01 10:53:50|405.26|403.34|404.52|402.6|405.26|403.34|404.52|402.6|0
1646132040000|2022-03-01 10:54:00|404.28|402.36|405.26|403.34|405.51|403.59|404.28|402.36|0
1646132050000|2022-03-01 10:54:10|405.75|403.83|405.26|403.34|406|404.08|405.26|403.34|0
1646132060000|2022-03-01 10:54:20|405.39|403.47|405.26|403.34|405.39|403.47|405.26|403.34|0
1646132070000|2022-03-01 10:54:30|405.01|403.09|405.26|403.34|405.26|403.34|405.01|403.09|0
1646132080000|2022-03-01 10:54:40|405.39|403.47|405.39|403.47|405.51|403.59|405.39|403.47|0
1646132090000|2022-03-01 10:54:50|405.01|403.09|405.88|403.96|405.88|403.96|405.01|403.09|0
1646132100000|2022-03-01 10:55:00|406|404.08|407.48|405.56|407.48|405.56|406|404.08|0
1646132110000|2022-03-01 10:55:10|407.23|405.31|407.97|406.05|407.97|406.05|407.23|405.31|0
1646132120000|2022-03-01 10:55:20|408.22|406.3|408.59|406.67|408.59|406.67|408.22|406.3|0
1646132130000|2022-03-01 10:55:30|408.46|406.54|408.22|406.3|408.46|406.54|407.97|406.05|0
1646132140000|2022-03-01 10:55:40|408.46|406.54|407.72|405.8|408.46|406.54|407.72|405.8|0
1646132150000|2022-03-01 10:55:50|407.48|405.56|407.72|405.8|408.22|406.3|407.48|405.56|0
1646132160000|2022-03-01 10:56:00|407.48|405.56|407.48|405.56|407.72|405.8|407.48|405.56|0
1646132170000|2022-03-01 10:56:10|407.23|405.31|406.98|405.06|407.48|405.56|406.98|405.06|0
1646132180000|2022-03-01 10:56:20|406.74|404.82|406.49|404.57|406.98|405.06|406.49|404.57|0
1646132190000|2022-03-01 10:56:30|406.24|404.32|406|404.08|406.49|404.57|406|404.08|0
1646132200000|2022-03-01 10:56:40|406.24|404.32|406.13|404.21|406.24|404.32|406|404.08|0
1646132210000|2022-03-01 10:56:50|406.74|404.82|406.87|404.95|406.87|404.95|406.74|404.82|0
1646132220000|2022-03-01 10:57:00|406.74|404.82|406.98|405.06|406.98|405.06|406.62|404.7|0
1646132230000|2022-03-01 10:57:10|406.74|404.82|406.13|404.21|406.74|404.82|406.13|404.21|0
1646132240000|2022-03-01 10:57:20|406.24|404.32|406.24|404.32|406.74|404.82|406.24|404.32|0
1646132250000|2022-03-01 10:57:30|406.37|404.45|406.37|404.45|406.37|404.45|406.37|404.45|0
1646132260000|2022-03-01 10:57:40|406.49|404.57|406.49|404.57|406.49|404.57|406.49|404.57|0
1646132270000|2022-03-01 10:57:50|406.24|404.32|405.51|403.59|406.24|404.32|405.26|403.34|0
1646132280000|2022-03-01 10:58:00|405.75|403.83|405.51|403.59|405.75|403.83|405.51|403.59|0
1646132290000|2022-03-01 10:58:10|405.26|403.34|405.75|403.83|405.75|403.83|405.26|403.34|0
1646132300000|2022-03-01 10:58:20|405.51|403.59|405.51|403.59|406|404.08|405.26|403.34|0
1646132310000|2022-03-01 10:58:30|405.63|403.71|405.75|403.83|405.88|403.96|405.63|403.71|0
1646132320000|2022-03-01 10:58:40|405.51|403.59|405.26|403.34|405.51|403.59|405.26|403.34|0
1646132330000|2022-03-01 10:58:50|405.51|403.59|405.51|403.59|405.63|403.71|405.26|403.34|0
1646132350000|2022-03-01 10:59:10|405.75|403.83|405.63|403.71|405.75|403.83|405.39|403.47|0
1646132360000|2022-03-01 10:59:20|405.51|403.59|405.39|403.47|405.51|403.59|405.26|403.34|0
1646132370000|2022-03-01 10:59:30|405.26|403.34|405.51|403.59|405.75|403.83|405.26|403.34|0
1646132380000|2022-03-01 10:59:40|405.63|403.71|405.01|403.09|405.63|403.71|405.01|403.09|0
1646132390000|2022-03-01 10:59:50|405.26|403.34|405.26|403.34|405.26|403.34|405.01|403.09|0
1646132400000|2022-03-01 11:00:00|405.75|403.83|406.74|404.82|406.87|404.95|405.75|403.83|0
1646132410000|2022-03-01 11:00:10|407.23|405.31|407.85|405.93|407.85|405.93|407.23|405.31|0
1646132420000|2022-03-01 11:00:20|407.72|405.8|407.85|405.93|408.1|406.18|407.6|405.68|0
1646132430000|2022-03-01 11:00:30|407.97|406.05|408.22|406.3|408.22|406.3|407.97|406.05|0
1646132440000|2022-03-01 11:00:40|408.46|406.54|408.46|406.54|408.46|406.54|408.22|406.3|0
1646132450000|2022-03-01 11:00:50|408.71|406.79|408.71|406.79|408.95|407.03|408.71|406.79|0
1646132460000|2022-03-01 11:01:00|409.2|407.28|409.69|407.77|409.69|407.77|409.2|407.28|0
1646132470000|2022-03-01 11:01:10|409.33|407.41|409.2|407.28|409.33|407.41|409.2|407.28|0
1646132480000|2022-03-01 11:01:20|408.95|407.03|408.34|406.42|408.95|407.03|408.34|406.42|0
1646132490000|2022-03-01 11:01:30|408.22|406.3|408.34|406.42|408.84|406.92|408.1|406.18|0
1646132500000|2022-03-01 11:01:40|408.71|406.79|408.95|407.03|408.95|407.03|408.59|406.67|0
1646132510000|2022-03-01 11:01:50|409.08|407.16|408.95|407.03|409.08|407.16|408.95|407.03|0
1646132520000|2022-03-01 11:02:00|409.2|407.28|409.69|407.77|409.69|407.77|409.2|407.28|0
1646132530000|2022-03-01 11:02:10|410.19|408.27|410.31|408.39|410.31|408.39|410.19|408.27|0
1646132540000|2022-03-01 11:02:20|410.19|408.27|409.2|407.28|410.19|408.27|409.2|407.28|0
1646132550000|2022-03-01 11:02:30|408.71|406.79|407.85|405.93|408.71|406.79|407.85|405.93|0
1646132560000|2022-03-01 11:02:40|407.97|406.05|407.23|405.31|408.1|406.18|407.23|405.31|0
1646132570000|2022-03-01 11:02:50|406.98|405.06|406.86|404.94|407.23|405.31|406.86|404.94|0
1646132580000|2022-03-01 11:03:00|407.23|405.31|407.6|405.68|407.6|405.68|407.23|405.31|0
1646132590000|2022-03-01 11:03:10|407.72|405.8|407.85|405.93|407.85|405.93|407.36|405.44|0
1646132600000|2022-03-01 11:03:20|408.21|406.29|408.46|406.54|408.71|406.79|408.21|406.29|0
1646132610000|2022-03-01 11:03:30|409.08|407.16|408.71|406.79|409.08|407.16|408.46|406.54|0
1646132620000|2022-03-01 11:03:40|408.95|407.03|408.95|407.03|408.95|407.03|408.71|406.79|0
1646132630000|2022-03-01 11:03:50|407.36|405.44|408.21|406.29|408.21|406.29|407.36|405.44|0
1646132640000|2022-03-01 11:04:00|408.71|406.79|408.71|406.79|408.71|406.79|408.71|406.79|0
1646132650000|2022-03-01 11:04:10|408.95|407.03|409.08|407.16|409.45|407.53|408.95|407.03|0
1646132660000|2022-03-01 11:04:20|408.95|407.03|408.71|406.79|408.95|407.03|408.71|406.79|0
1646132670000|2022-03-01 11:04:30|408.59|406.67|408.71|406.79|408.71|406.79|408.59|406.67|0
1646132680000|2022-03-01 11:04:40|408.84|406.92|408.71|406.79|408.84|406.92|408.59|406.67|0
1646132690000|2022-03-01 11:04:50|408.46|406.54|409.45|407.53|409.45|407.53|408.46|406.54|0
1646132700000|2022-03-01 11:05:00|409.2|407.28|408.46|406.54|409.2|407.28|408.46|406.54|0
1646132710000|2022-03-01 11:05:10|408.95|407.03|409.08|407.16|409.08|407.16|408.95|407.03|0
1646132720000|2022-03-01 11:05:20|409.45|407.53|409.33|407.41|409.45|407.53|409.33|407.41|0
1646132730000|2022-03-01 11:05:30|409.45|407.53|409.08|407.16|409.45|407.53|409.08|407.16|0
1646132740000|2022-03-01 11:05:40|408.71|406.79|409.2|407.28|409.2|407.28|408.46|406.54|0
1646132750000|2022-03-01 11:05:50|409.33|407.41|409.33|407.41|409.45|407.53|409.33|407.41|0
1646132760000|2022-03-01 11:06:00|408.71|406.79|408.95|407.03|408.95|407.03|408.71|406.79|0
1646132770000|2022-03-01 11:06:10|409.33|407.41|409.33|407.41|409.33|407.41|409.33|407.41|0
1646132780000|2022-03-01 11:06:20|409.2|407.28|408.95|407.03|409.2|407.28|408.95|407.03|0
1646132790000|2022-03-01 11:06:30|408.84|406.92|408.46|406.54|408.84|406.92|408.21|406.29|0
1646132800000|2022-03-01 11:06:40|409.2|407.28|409.57|407.65|409.57|407.65|409.2|407.28|0
1646132810000|2022-03-01 11:06:50|408.95|407.03|408.46|406.54|408.95|407.03|408.46|406.54|0
1646132820000|2022-03-01 11:07:00|408.71|406.79|409.45|407.53|409.45|407.53|408.71|406.79|0
1646132840000|2022-03-01 11:07:20|409.33|407.41|409.2|407.28|409.33|407.41|409.2|407.28|0
1646132850000|2022-03-01 11:07:30|409.33|407.41|409.33|407.41|409.45|407.53|409.33|407.41|0
1646132860000|2022-03-01 11:07:40|409.2|407.28|408.21|406.29|409.2|407.28|407.97|406.05|0
1646132870000|2022-03-01 11:07:50|407.97|406.05|407.97|406.05|407.97|406.05|407.97|406.05|0
1646132880000|2022-03-01 11:08:00|407.85|405.93|408.46|406.54|408.59|406.67|407.85|405.93|0
1646132890000|2022-03-01 11:08:10|408.21|406.29|408.21|406.29|408.21|406.29|408.21|406.29|0
1646132900000|2022-03-01 11:08:20|407.72|405.8|407.85|405.93|407.97|406.05|407.72|405.8|0
1646132910000|2022-03-01 11:08:30|407.97|406.05|408.46|406.54|408.46|406.54|407.97|406.05|0
1646132920000|2022-03-01 11:08:40|408.95|407.03|409.2|407.28|409.2|407.28|408.95|407.03|0
1646132930000|2022-03-01 11:08:50|409.08|407.16|408.83|406.91|409.08|407.16|408.83|406.91|0
1646132940000|2022-03-01 11:09:00|409.2|407.28|408.78|406.86|409.2|407.28|408.59|406.67|0
1646132950000|2022-03-01 11:09:10|409.27|407.35|409.89|407.97|409.89|407.97|409.27|407.35|0
1646132960000|2022-03-01 11:09:20|410.14|408.22|410.38|408.46|410.38|408.46|410.14|408.22|0
1646132970000|2022-03-01 11:09:30|410.63|408.71|410.5|408.58|410.63|408.71|410.5|408.58|0
1646132980000|2022-03-01 11:09:40|410.75|408.83|410.75|408.83|410.75|408.83|410.25|408.33|0
1646132990000|2022-03-01 11:09:50|410.99|409.07|411.37|409.45|411.37|409.45|410.99|409.07|0
1646133000000|2022-03-01 11:10:00|411.49|409.57|410.75|408.83|411.49|409.57|410.5|408.58|0
1646133010000|2022-03-01 11:10:10|410.5|408.58|410.99|409.07|411.12|409.2|410.5|408.58|0
1646133020000|2022-03-01 11:10:20|410.75|408.83|410.88|408.96|411.12|409.2|410.75|408.83|0
1646133030000|2022-03-01 11:10:30|411.24|409.32|411.49|409.57|411.49|409.57|411.24|409.32|0
1646133040000|2022-03-01 11:10:40|411.24|409.32|410.75|408.83|411.24|409.32|410.38|408.46|0
1646133050000|2022-03-01 11:10:50|410.5|408.58|410.75|408.83|410.75|408.83|410.5|408.58|0
1646133060000|2022-03-01 11:11:00|410.87|408.95|410.75|408.83|410.99|409.07|410.63|408.71|0
1646133070000|2022-03-01 11:11:10|410.99|409.07|410.5|408.58|410.99|409.07|410.5|408.58|0
1646133080000|2022-03-01 11:11:20|410.75|408.83|411.24|409.32|411.49|409.57|410.75|408.83|0
1646133090000|2022-03-01 11:11:30|410.99|409.07|411.24|409.32|411.49|409.57|410.99|409.07|0
1646133100000|2022-03-01 11:11:40|411.49|409.57|412.22|410.3|412.22|410.3|411.49|409.57|0
1646133110000|2022-03-01 11:11:50|411.73|409.81|411.98|410.06|411.98|410.06|411.73|409.81|0
1646133120000|2022-03-01 11:12:00|412.22|410.3|412.72|410.8|412.96|411.04|412.22|410.3|0
1646133130000|2022-03-01 11:12:10|412.47|410.55|412.47|410.55|412.47|410.55|411.73|409.81|0
1646133140000|2022-03-01 11:12:20|412.85|410.93|412.96|411.04|412.96|411.04|412.72|410.8|0
1646133150000|2022-03-01 11:12:30|413.21|411.29|414.44|412.52|414.44|412.52|413.21|411.29|0
1646133160000|2022-03-01 11:12:40|415.18|413.26|415.18|413.26|415.18|413.26|415.18|413.26|0
1646133170000|2022-03-01 11:12:50|415.43|413.51|415.68|413.76|415.68|413.76|415.43|413.51|0
1646133180000|2022-03-01 11:13:00|415.43|413.51|415.18|413.26|415.43|413.51|415.18|413.26|0
1646133190000|2022-03-01 11:13:10|414.94|413.02|414.32|412.4|414.94|413.02|414.32|412.4|0
1646133200000|2022-03-01 11:13:20|414.2|412.28|414.44|412.52|414.69|412.77|414.08|412.16|0
1646133210000|2022-03-01 11:13:30|414.94|413.02|414.44|412.52|414.94|413.02|414.44|412.52|0
1646133220000|2022-03-01 11:13:40|414.69|412.77|415.68|413.76|415.68|413.76|414.69|412.77|0
1646133230000|2022-03-01 11:13:50|415.92|414|415.06|413.14|416.05|414.13|415.06|413.14|0
1646133240000|2022-03-01 11:14:00|415.18|413.26|414.44|412.52|415.18|413.26|414.44|412.52|0
1646133250000|2022-03-01 11:14:10|414.69|412.77|414.57|412.65|414.94|413.02|414.44|412.52|0
1646133260000|2022-03-01 11:14:20|414.69|412.77|413.7|411.78|414.69|412.77|413.7|411.78|0
1646133270000|2022-03-01 11:14:30|413.46|411.54|412.85|410.93|413.46|411.54|412.85|410.93|0
1646133280000|2022-03-01 11:14:40|412.47|410.55|412.22|410.3|412.47|410.55|412.22|410.3|0
1646133290000|2022-03-01 11:14:50|412.11|410.19|411.73|409.81|412.11|410.19|411.73|409.81|0
1646133300000|2022-03-01 11:15:00|412.22|410.3|412.22|410.3|412.72|410.8|411.73|409.81|0
1646133310000|2022-03-01 11:15:10|412.11|410.19|411.73|409.81|412.11|410.19|411.73|409.81|0
1646133320000|2022-03-01 11:15:20|411.49|409.57|411.24|409.32|411.73|409.81|411.24|409.32|0
1646133330000|2022-03-01 11:15:30|411.73|409.81|411.73|409.81|411.98|410.06|411.49|409.57|0
1646133340000|2022-03-01 11:15:40|411.49|409.57|410.99|409.07|411.73|409.81|410.99|409.07|0
1646133350000|2022-03-01 11:15:50|411.24|409.32|411.24|409.32|411.24|409.32|411.24|409.32|0
1646133360000|2022-03-01 11:16:00|410.99|409.07|411.49|409.57|411.49|409.57|410.99|409.07|0
1646133370000|2022-03-01 11:16:10|411.73|409.81|411.49|409.57|411.73|409.81|411.49|409.57|0
1646133380000|2022-03-01 11:16:20|411.24|409.32|411.24|409.32|411.24|409.32|411.24|409.32|0
1646133390000|2022-03-01 11:16:30|411.49|409.57|411.73|409.81|411.73|409.81|411.49|409.57|0
1646133400000|2022-03-01 11:16:40|411.49|409.57|412.22|410.3|412.22|410.3|411.49|409.57|0
1646133410000|2022-03-01 11:16:50|412.47|410.55|411.98|410.06|412.47|410.55|411.98|410.06|0
1646133420000|2022-03-01 11:17:00|412.22|410.3|411.98|410.06|412.22|410.3|411.49|409.57|0
1646133430000|2022-03-01 11:17:10|411.73|409.81|411.37|409.45|411.73|409.81|411.37|409.45|0
1646133440000|2022-03-01 11:17:20|410.99|409.07|411.24|409.32|411.24|409.32|410.75|408.83|0
1646133450000|2022-03-01 11:17:30|411.48|409.56|413.7|411.78|413.7|411.78|411.48|409.56|0
1646133460000|2022-03-01 11:17:40|413.21|411.29|412.11|410.19|413.21|411.29|411.98|410.06|0
1646133470000|2022-03-01 11:17:50|411.98|410.06|411.48|409.56|412.11|410.19|411.48|409.56|0
1646133480000|2022-03-01 11:18:00|411.24|409.32|410.75|408.83|411.48|409.56|410.75|408.83|0
1646133490000|2022-03-01 11:18:10|410.01|408.09|409.89|407.97|410.01|408.09|409.89|407.97|0
1646133500000|2022-03-01 11:18:20|410.75|408.83|409.89|407.97|410.75|408.83|409.89|407.97|0
1646133510000|2022-03-01 11:18:30|410.01|408.09|409.51|407.59|410.01|408.09|409.51|407.59|0
1646133520000|2022-03-01 11:18:40|409.02|407.1|409.02|407.1|409.02|407.1|408.78|406.86|0
1646133530000|2022-03-01 11:18:50|408.53|406.61|408.53|406.61|408.53|406.61|408.53|406.61|0
1646133540000|2022-03-01 11:19:00|409.02|407.1|409.76|407.84|409.76|407.84|409.02|407.1|0
1646133550000|2022-03-01 11:19:10|410.25|408.33|409.76|407.84|410.25|408.33|409.76|407.84|0
1646133560000|2022-03-01 11:19:20|409.51|407.59|409.76|407.84|409.89|407.97|409.51|407.59|0
1646133570000|2022-03-01 11:19:30|409.51|407.59|410.01|408.09|410.01|408.09|409.27|407.35|0
1646133580000|2022-03-01 11:19:40|409.76|407.84|409.89|407.97|410.01|408.09|409.76|407.84|0
1646133590000|2022-03-01 11:19:50|409.76|407.84|410.13|408.21|410.13|408.21|409.76|407.84|0
1646133600000|2022-03-01 11:20:00|409.76|407.84|410.01|408.09|410.5|408.58|409.76|407.84|0
1646133610000|2022-03-01 11:20:10|409.89|407.97|409.27|407.35|409.89|407.97|409.27|407.35|0
1646133620000|2022-03-01 11:20:20|409.02|407.1|409.02|407.1|409.02|407.1|409.02|407.1|0
1646133640000|2022-03-01 11:20:40|408.78|406.86|406.81|404.89|408.78|406.86|406.69|404.77|0
1646133650000|2022-03-01 11:20:50|407.05|405.13|406.44|404.52|407.3|405.38|406.44|404.52|0
1646133660000|2022-03-01 11:21:00|406.31|404.39|405.82|403.9|406.31|404.39|404.84|402.92|0
1646133670000|2022-03-01 11:21:10|406.07|404.15|406.07|404.15|406.07|404.15|406.07|404.15|0
1646133680000|2022-03-01 11:21:20|405.33|403.41|405.08|403.16|405.33|403.41|405.08|403.16|0
1646133690000|2022-03-01 11:21:30|404.84|402.92|405.33|403.41|405.33|403.41|404.84|402.92|0
1646133700000|2022-03-01 11:21:40|406.31|404.39|405.7|403.78|406.56|404.64|405.7|403.78|0
1646133710000|2022-03-01 11:21:50|405.58|403.66|406.31|404.39|406.31|404.39|405.46|403.54|0
1646133720000|2022-03-01 11:22:00|407.05|405.13|406.81|404.89|407.05|405.13|406.81|404.89|0
1646133730000|2022-03-01 11:22:10|406.69|404.77|407.54|405.62|407.54|405.62|406.69|404.77|0
1646133740000|2022-03-01 11:22:20|407.3|405.38|407.05|405.13|407.3|405.38|407.05|405.13|0
1646133750000|2022-03-01 11:22:30|407.3|405.38|406.56|404.64|407.3|405.38|406.56|404.64|0
1646133760000|2022-03-01 11:22:40|406.93|405.01|407.3|405.38|407.54|405.62|406.93|405.01|0
1646133770000|2022-03-01 11:22:50|407.43|405.51|407.79|405.87|407.79|405.87|407.43|405.51|0
1646133780000|2022-03-01 11:23:00|407.92|406|408.28|406.36|408.28|406.36|407.92|406|0
1646133790000|2022-03-01 11:23:10|408.04|406.12|407.43|405.51|408.04|406.12|407.43|405.51|0
1646133800000|2022-03-01 11:23:20|407.3|405.38|407.05|405.13|407.43|405.51|407.05|405.13|0
1646133810000|2022-03-01 11:23:30|407.3|405.38|406.31|404.39|407.3|405.38|406.07|404.15|0
1646133820000|2022-03-01 11:23:40|406.56|404.64|406.56|404.64|406.56|404.64|406.56|404.64|0
1646133830000|2022-03-01 11:23:50|406.81|404.89|406.07|404.15|406.81|404.89|406.07|404.15|0
1646133840000|2022-03-01 11:24:00|406.69|404.77|406.56|404.64|406.69|404.77|406.56|404.64|0
1646133850000|2022-03-01 11:24:10|406.44|404.52|406.81|404.89|406.81|404.89|406.44|404.52|0
1646133860000|2022-03-01 11:24:20|406.69|404.77|406.56|404.64|406.81|404.89|406.56|404.64|0
1646133870000|2022-03-01 11:24:30|406.81|404.89|408.04|406.12|408.04|406.12|406.81|404.89|0
1646133880000|2022-03-01 11:24:40|408.53|406.61|408.28|406.36|408.53|406.61|408.28|406.36|0
1646133890000|2022-03-01 11:24:50|408.66|406.74|408.66|406.74|408.66|406.74|408.66|406.74|0
1646133900000|2022-03-01 11:25:00|408.53|406.61|408.66|406.74|408.66|406.74|408.41|406.49|0
1646133910000|2022-03-01 11:25:10|408.77|406.85|407.3|405.38|408.77|406.85|407.3|405.38|0
1646133920000|2022-03-01 11:25:20|406.81|404.89|407.05|405.13|407.05|405.13|406.81|404.89|0
1646133930000|2022-03-01 11:25:30|406.81|404.89|406.2|404.28|406.81|404.89|406.2|404.28|0
1646133940000|2022-03-01 11:25:40|406.07|404.15|405.58|403.66|406.07|404.15|405.58|403.66|0
1646133950000|2022-03-01 11:25:50|405.33|403.41|404.84|402.92|405.46|403.54|404.84|402.92|0
1646133960000|2022-03-01 11:26:00|405.08|403.16|405.08|403.16|405.08|403.16|405.08|403.16|0
1646133970000|2022-03-01 11:26:10|404.72|402.8|405.33|403.41|405.33|403.41|404.72|402.8|0
1646133980000|2022-03-01 11:26:20|405.08|403.16|405.21|403.29|405.46|403.54|405.08|403.16|0
1646133990000|2022-03-01 11:26:30|405.33|403.41|406.31|404.39|406.31|404.39|405.33|403.41|0
1646134000000|2022-03-01 11:26:40|405.82|403.9|406.2|404.28|406.2|404.28|405.82|403.9|0
1646134010000|2022-03-01 11:26:50|405.21|403.29|405.21|403.29|405.21|403.29|405.21|403.29|0
1646134020000|2022-03-01 11:27:00|405.08|403.16|405.33|403.41|405.33|403.41|405.08|403.16|0
1646134030000|2022-03-01 11:27:10|405.82|403.9|405.82|403.9|405.82|403.9|405.7|403.78|0
1646134040000|2022-03-01 11:27:20|406.07|404.15|407.54|405.62|407.54|405.62|406.07|404.15|0
1646134050000|2022-03-01 11:27:30|407.79|405.87|407.67|405.75|407.79|405.87|407.54|405.62|0
1646134060000|2022-03-01 11:27:40|407.54|405.62|407.67|405.75|407.67|405.75|407.3|405.38|0
1646134070000|2022-03-01 11:27:50|407.79|405.87|407.79|405.87|407.79|405.87|407.54|405.62|0
1646134080000|2022-03-01 11:28:00|407.3|405.38|407.43|405.51|407.43|405.51|407.18|405.26|0
1646134090000|2022-03-01 11:28:10|407.54|405.62|406.31|404.39|407.54|405.62|406.31|404.39|0
1646134100000|2022-03-01 11:28:20|405.95|404.03|406.31|404.39|406.31|404.39|405.82|403.9|0
1646134110000|2022-03-01 11:28:30|406.56|404.64|406.31|404.39|406.56|404.64|406.31|404.39|0
1646134120000|2022-03-01 11:28:40|406.56|404.64|407.79|405.87|407.79|405.87|406.56|404.64|0
1646134130000|2022-03-01 11:28:50|407.92|406|408.04|406.12|408.16|406.24|407.92|406|0
1646134140000|2022-03-01 11:29:00|408.77|406.85|409.02|407.1|409.02|407.1|408.77|406.85|0
1646134150000|2022-03-01 11:29:10|408.77|406.85|409.02|407.1|409.02|407.1|408.77|406.85|0
1646134160000|2022-03-01 11:29:20|409.27|407.35|409.51|407.59|409.51|407.59|409.27|407.35|0
1646134170000|2022-03-01 11:29:30|409.64|407.72|409.27|407.35|409.64|407.72|409.27|407.35|0
1646134180000|2022-03-01 11:29:40|409.39|407.47|409.27|407.35|409.39|407.47|409.02|407.1|0
1646134190000|2022-03-01 11:29:50|409.51|407.59|409.51|407.59|409.51|407.59|409.51|407.59|0
1646134200000|2022-03-01 11:30:00|409.27|407.35|409.51|407.59|409.51|407.59|409.27|407.35|0
1646134210000|2022-03-01 11:30:10|408.53|406.61|409.51|407.59|409.51|407.59|408.53|406.61|0
1646134220000|2022-03-01 11:30:20|409.64|407.72|409.51|407.59|409.64|407.72|409.27|407.35|0
1646134230000|2022-03-01 11:30:30|409.76|407.84|410.5|408.58|410.5|408.58|409.76|407.84|0
1646134240000|2022-03-01 11:30:40|410.74|408.82|410.01|408.09|410.74|408.82|410.01|408.09|0
1646134250000|2022-03-01 11:30:50|410.87|408.95|410.87|408.95|410.87|408.95|410.63|408.71|0
1646134260000|2022-03-01 11:31:00|410.63|408.71|410.5|408.58|410.63|408.71|410.25|408.33|0
1646134270000|2022-03-01 11:31:10|410.01|408.09|409.76|407.84|410.01|408.09|409.76|407.84|0
1646134280000|2022-03-01 11:31:20|410.01|408.09|409.76|407.84|410.01|408.09|409.76|407.84|0
1646134290000|2022-03-01 11:31:30|410.01|408.09|409.27|407.35|410.01|408.09|409.27|407.35|0
1646134300000|2022-03-01 11:31:40|408.77|406.85|407.54|405.62|408.77|406.85|407.54|405.62|0
1646134310000|2022-03-01 11:31:50|406.8|404.88|406.07|404.15|406.8|404.88|405.82|403.9|0
1646134320000|2022-03-01 11:32:00|405.82|403.9|405.57|403.65|406.07|404.15|405.57|403.65|0
1646134330000|2022-03-01 11:32:10|405.08|403.16|404.59|402.67|405.08|403.16|403.61|401.69|0
1646134340000|2022-03-01 11:32:20|403.98|402.06|404.1|402.18|404.1|402.18|403.85|401.93|0
1646134350000|2022-03-01 11:32:30|403.85|401.93|404.1|402.18|404.1|402.18|403.85|401.93|0
1646134360000|2022-03-01 11:32:40|403.11|401.19|403.61|401.69|403.61|401.69|403.11|401.19|0
1646134370000|2022-03-01 11:32:50|403.36|401.44|403.36|401.44|403.61|401.69|403.36|401.44|0
1646134380000|2022-03-01 11:33:00|403.11|401.19|403.36|401.44|403.49|401.57|403.11|401.19|0
1646134390000|2022-03-01 11:33:10|403.61|401.69|403.24|401.32|403.73|401.81|403.11|401.19|0
1646134400000|2022-03-01 11:33:20|403.11|401.19|403.61|401.69|403.61|401.69|403.11|401.19|0
1646134410000|2022-03-01 11:33:30|403.36|401.44|404.23|402.31|404.23|402.31|403.36|401.44|0
1646134420000|2022-03-01 11:33:40|404.47|402.55|404.72|402.8|404.72|402.8|404.47|402.55|0
1646134430000|2022-03-01 11:33:50|404.34|402.42|405.21|403.29|405.21|403.29|404.34|402.42|0
1646134440000|2022-03-01 11:34:00|405.33|403.41|405.08|403.16|405.33|403.41|404.59|402.67|0
1646134450000|2022-03-01 11:34:10|405.82|403.9|405.33|403.41|406.31|404.39|405.33|403.41|0
1646134460000|2022-03-01 11:34:20|405.82|403.9|406.07|404.15|406.07|404.15|405.82|403.9|0
1646134470000|2022-03-01 11:34:30|405.82|403.9|406.07|404.15|406.07|404.15|405.82|403.9|0
1646134480000|2022-03-01 11:34:40|406.31|404.39|406.31|404.39|406.56|404.64|406.31|404.39|0
1646134490000|2022-03-01 11:34:50|406.44|404.52|405.33|403.41|406.8|404.88|405.33|403.41|0
1646134500000|2022-03-01 11:35:00|405.57|403.65|406.07|404.15|406.07|404.15|405.57|403.65|0
1646134510000|2022-03-01 11:35:10|406.31|404.39|405.46|403.54|406.8|404.88|405.46|403.54|0
1646134520000|2022-03-01 11:35:20|405.33|403.41|406.07|404.15|406.07|404.15|405.33|403.41|0
1646134530000|2022-03-01 11:35:30|406.31|404.39|406.56|404.64|406.56|404.64|406.07|404.15|0
1646134540000|2022-03-01 11:35:40|406.8|404.88|407.05|405.13|407.05|405.13|406.8|404.88|0
1646134550000|2022-03-01 11:35:50|407.54|405.62|407.79|405.87|407.79|405.87|407.54|405.62|0
1646134560000|2022-03-01 11:36:00|407.92|406|407.54|405.62|407.92|406|407.54|405.62|0
1646134570000|2022-03-01 11:36:10|407.42|405.5|407.54|405.62|407.54|405.62|407.18|405.26|0
1646134580000|2022-03-01 11:36:20|407.42|405.5|405.82|403.9|407.42|405.5|405.7|403.78|0
1646134590000|2022-03-01 11:36:30|406.69|404.77|406.07|404.15|406.8|404.88|406.07|404.15|0
1646134600000|2022-03-01 11:36:40|405.95|404.03|406.07|404.15|406.07|404.15|405.95|404.03|0
1646134610000|2022-03-01 11:36:50|405.33|403.41|405.57|403.65|405.57|403.65|405.33|403.41|0
1646134620000|2022-03-01 11:37:00|405.82|403.9|406.31|404.39|406.31|404.39|405.82|403.9|0
1646134630000|2022-03-01 11:37:10|406.56|404.64|407.05|405.13|407.18|405.26|406.56|404.64|0
1646134640000|2022-03-01 11:37:20|407.54|405.62|407.79|405.87|407.79|405.87|407.54|405.62|0
1646134650000|2022-03-01 11:37:30|408.03|406.11|408.03|406.11|408.28|406.36|408.03|406.11|0
1646134660000|2022-03-01 11:37:40|408.28|406.36|407.54|405.62|408.28|406.36|407.54|405.62|0
1646134670000|2022-03-01 11:37:50|408.03|406.11|408.77|406.85|408.77|406.85|408.03|406.11|0
1646134680000|2022-03-01 11:38:00|408.53|406.61|408.77|406.85|408.77|406.85|408.53|406.61|0
1646134690000|2022-03-01 11:38:10|408.53|406.61|409.27|407.35|409.27|407.35|408.53|406.61|0
1646134700000|2022-03-01 11:38:20|408.9|406.98|409.02|407.1|409.27|407.35|408.9|406.98|0
1646134710000|2022-03-01 11:38:30|409.27|407.35|408.77|406.85|409.27|407.35|408.77|406.85|0
1646134720000|2022-03-01 11:38:40|408.03|406.11|407.79|405.87|408.03|406.11|407.79|405.87|0
1646134730000|2022-03-01 11:38:50|408.77|406.85|408.53|406.61|408.77|406.85|408.53|406.61|0
1646134740000|2022-03-01 11:39:00|408.77|406.85|409.02|407.1|409.02|407.1|408.77|406.85|0
1646134750000|2022-03-01 11:39:10|408.77|406.85|408.77|406.85|408.77|406.85|408.77|406.85|0
1646134760000|2022-03-01 11:39:20|408.9|406.98|408.16|406.24|408.9|406.98|408.16|406.24|0
1646134770000|2022-03-01 11:39:30|407.79|405.87|408.03|406.11|408.03|406.11|407.79|405.87|0
1646134780000|2022-03-01 11:39:40|408.28|406.36|408.03|406.11|408.28|406.36|408.03|406.11|0
1646134790000|2022-03-01 11:39:50|408.28|406.36|408.28|406.36|408.41|406.49|408.28|406.36|0
1646134800000|2022-03-01 11:40:00|408.53|406.61|407.3|405.38|408.53|406.61|407.3|405.38|0
1646134810000|2022-03-01 11:40:10|407.05|405.13|408.03|406.11|408.28|406.36|407.05|405.13|0
1646134820000|2022-03-01 11:40:20|408.16|406.24|408.41|406.49|408.41|406.49|408.16|406.24|0
1646134830000|2022-03-01 11:40:30|408.65|406.73|408.77|406.85|408.77|406.85|408.53|406.61|0
1646134840000|2022-03-01 11:40:40|409.27|407.35|410|408.08|410|408.08|409.27|407.35|0
1646134850000|2022-03-01 11:40:50|410.5|408.58|410.25|408.33|410.5|408.58|410.25|408.33|0
1646134860000|2022-03-01 11:41:00|410.38|408.46|410.5|408.58|410.5|408.58|410.25|408.33|0
1646134870000|2022-03-01 11:41:10|410.62|408.7|410.74|408.82|410.99|409.07|410.62|408.7|0
1646134880000|2022-03-01 11:41:20|410.5|408.58|410.99|409.07|410.99|409.07|410.5|408.58|0
1646134890000|2022-03-01 11:41:30|411.24|409.32|411.24|409.32|411.24|409.32|411.24|409.32|0
1646134900000|2022-03-01 11:41:40|411.73|409.81|412.6|410.68|412.6|410.68|411.73|409.81|0
1646134910000|2022-03-01 11:41:50|412.71|410.79|412.96|411.04|412.96|411.04|412.71|410.79|0
1646134920000|2022-03-01 11:42:00|412.71|410.79|412.71|410.79|412.84|410.92|412.71|410.79|0
1646134930000|2022-03-01 11:42:10|412.6|410.68|412.71|410.79|412.71|410.79|412.6|410.68|0
1646134940000|2022-03-01 11:42:20|412.22|410.3|412.22|410.3|412.22|410.3|411.48|409.56|0
1646134950000|2022-03-01 11:42:30|412.71|410.79|412.22|410.3|412.71|410.79|412.22|410.3|0
1646134960000|2022-03-01 11:42:40|412.71|410.79|412.47|410.55|412.71|410.79|412.22|410.3|0
1646134970000|2022-03-01 11:42:50|412.22|410.3|411.97|410.05|412.22|410.3|411.97|410.05|0
1646134980000|2022-03-01 11:43:00|412.47|410.55|412.22|410.3|412.47|410.55|411.97|410.05|0
1646134990000|2022-03-01 11:43:10|411.97|410.05|412.22|410.3|412.71|410.79|411.97|410.05|0
1646135000000|2022-03-01 11:43:20|412.47|410.55|412.47|410.55|412.47|410.55|412.47|410.55|0
1646135010000|2022-03-01 11:43:30|412.22|410.3|413.45|411.53|413.45|411.53|412.22|410.3|0
1646135020000|2022-03-01 11:43:40|413.7|411.78|413.45|411.53|413.7|411.78|413.45|411.53|0
1646135030000|2022-03-01 11:43:50|413.7|411.78|414.19|412.27|414.19|412.27|413.7|411.78|0
1646135040000|2022-03-01 11:44:00|414.44|412.52|414.69|412.77|414.69|412.77|414.44|412.52|0
1646135050000|2022-03-01 11:44:10|414.93|413.01|414.93|413.01|415.18|413.26|414.93|413.01|0
1646135060000|2022-03-01 11:44:20|414.81|412.89|414.93|413.01|414.93|413.01|414.81|412.89|0
1646135070000|2022-03-01 11:44:30|414.81|412.89|414.81|412.89|414.93|413.01|414.81|412.89|0
1646135080000|2022-03-01 11:44:40|414.69|412.77|414.44|412.52|414.69|412.77|414.44|412.52|0
1646135090000|2022-03-01 11:44:50|414.19|412.27|414.69|412.77|414.69|412.77|414.19|412.27|0
1646135100000|2022-03-01 11:45:00|414.32|412.4|413.7|411.78|414.44|412.52|413.7|411.78|0
1646135110000|2022-03-01 11:45:10|413.21|411.29|412.96|411.04|413.21|411.29|412.71|410.79|0
1646135120000|2022-03-01 11:45:20|412.71|410.79|413.09|411.17|413.09|411.17|412.71|410.79|0
1646135130000|2022-03-01 11:45:30|413.21|411.29|412.96|411.04|413.21|411.29|412.96|411.04|0
1646135140000|2022-03-01 11:45:40|412.71|410.79|414.44|412.52|414.44|412.52|412.71|410.79|0
1646135150000|2022-03-01 11:45:50|414.57|412.65|414.57|412.65|414.57|412.65|414.57|412.65|0
1646135160000|2022-03-01 11:46:00|414.69|412.77|416.16|414.24|416.16|414.24|414.68|412.76|0
1646135170000|2022-03-01 11:46:10|416.41|414.49|417.15|415.23|417.4|415.48|416.41|414.49|0
1646135180000|2022-03-01 11:46:20|416.66|414.74|416.66|414.74|416.66|414.74|416.16|414.24|0
1646135190000|2022-03-01 11:46:30|417.15|415.23|416.9|414.98|417.15|415.23|416.41|414.49|0
1646135200000|2022-03-01 11:46:40|417.15|415.23|416.9|414.98|417.15|415.23|416.9|414.98|0
1646135210000|2022-03-01 11:46:50|417.15|415.23|416.16|414.24|417.15|415.23|416.16|414.24|0
1646135220000|2022-03-01 11:47:00|415.92|414|415.92|414|416.16|414.24|415.92|414|0
1646135230000|2022-03-01 11:47:10|415.67|413.75|416.16|414.24|416.41|414.49|415.67|413.75|0
1646135240000|2022-03-01 11:47:20|416.66|414.74|416.66|414.74|416.9|414.98|416.66|414.74|0
1646135250000|2022-03-01 11:47:30|416.9|414.98|416.9|414.98|416.9|414.98|416.54|414.62|0
1646135260000|2022-03-01 11:47:40|416.54|414.62|417.15|415.23|417.15|415.23|416.54|414.62|0
1646135270000|2022-03-01 11:47:50|417.28|415.36|416.9|414.98|417.28|415.36|416.9|414.98|0
1646135280000|2022-03-01 11:48:00|416.41|414.49|416.41|414.49|416.41|414.49|415.92|414|0
1646135290000|2022-03-01 11:48:10|416.9|414.98|416.9|414.98|417.15|415.23|416.9|414.98|0
1646135300000|2022-03-01 11:48:20|417.53|415.61|417.53|415.61|417.53|415.61|417.15|415.23|0
1646135310000|2022-03-01 11:48:30|417.4|415.48|418.51|416.59|418.51|416.59|417.4|415.48|0
1646135320000|2022-03-01 11:48:40|418.63|416.71|418.38|416.46|418.63|416.71|418.38|416.46|0
1646135330000|2022-03-01 11:48:50|417.77|415.85|418.02|416.1|418.02|416.1|417.77|415.85|0
1646135340000|2022-03-01 11:49:00|418.14|416.22|418.27|416.35|418.27|416.35|417.89|415.97|0
1646135350000|2022-03-01 11:49:10|417.89|415.97|417.89|415.97|417.89|415.97|417.77|415.85|0
1646135360000|2022-03-01 11:49:20|418.02|416.1|418.38|416.46|418.38|416.46|418.02|416.1|0
1646135370000|2022-03-01 11:49:30|418.27|416.35|418.88|416.96|418.88|416.96|418.27|416.35|0
1646135380000|2022-03-01 11:49:40|419.01|417.09|418.88|416.96|419.01|417.09|418.63|416.71|0
1646135390000|2022-03-01 11:49:50|418.76|416.84|418.88|416.96|418.88|416.96|418.76|416.84|0
1646135400000|2022-03-01 11:50:00|418.63|416.71|418.63|416.71|418.76|416.84|418.38|416.46|0
1646135410000|2022-03-01 11:50:10|418.38|416.46|418.63|416.71|418.63|416.71|418.14|416.22|0
1646135420000|2022-03-01 11:50:20|418.38|416.46|418.27|416.35|418.38|416.46|418.14|416.22|0
1646135430000|2022-03-01 11:50:30|417.89|415.97|417.15|415.23|417.89|415.97|417.15|415.23|0
1646135440000|2022-03-01 11:50:40|417.28|415.36|417.4|415.48|417.4|415.48|417.15|415.23|0
1646135450000|2022-03-01 11:50:50|417.53|415.61|417.4|415.48|417.53|415.61|417.4|415.48|0
1646135460000|2022-03-01 11:51:00|417.89|415.97|419.62|417.7|419.62|417.7|417.89|415.97|0
1646135470000|2022-03-01 11:51:10|420.11|418.19|419.37|417.45|420.11|418.19|419.37|417.45|0
1646135480000|2022-03-01 11:51:20|419.62|417.7|419.86|417.94|419.86|417.94|419.37|417.45|0
1646135490000|2022-03-01 11:51:30|419.62|417.7|420.85|418.93|420.85|418.93|419.62|417.7|0
1646135500000|2022-03-01 11:51:40|420.6|418.68|420.11|418.19|420.6|418.68|420.11|418.19|0
1646135510000|2022-03-01 11:51:50|420.36|418.44|420.49|418.57|420.49|418.57|420.36|418.44|0
1646135520000|2022-03-01 11:52:00|419.62|417.7|420.6|418.68|420.6|418.68|419.62|417.7|0
1646135530000|2022-03-01 11:52:10|420.36|418.44|420.36|418.44|420.6|418.68|420.36|418.44|0
1646135540000|2022-03-01 11:52:20|420.6|418.68|420.11|418.19|420.6|418.68|420.11|418.19|0
1646135550000|2022-03-01 11:52:30|420.98|419.06|421.59|419.67|421.59|419.67|420.98|419.06|0
1646135560000|2022-03-01 11:52:40|421.97|420.05|422.58|420.66|422.58|420.66|421.97|420.05|0
1646135570000|2022-03-01 11:52:50|423.32|421.4|422.33|420.41|423.32|421.4|422.33|420.41|0
1646135580000|2022-03-01 11:53:00|421.59|419.67|422.83|420.91|422.83|420.91|421.59|419.67|0
1646135590000|2022-03-01 11:53:10|423.45|421.53|424.55|422.63|424.55|422.63|423.32|421.4|0
1646135600000|2022-03-01 11:53:20|423.94|422.02|423.94|422.02|423.94|422.02|423.94|422.02|0
1646135610000|2022-03-01 11:53:30|423.57|421.65|423.57|421.65|423.81|421.89|423.57|421.65|0
1646135620000|2022-03-01 11:53:40|423.81|421.89|423.81|421.89|423.81|421.89|423.32|421.4|0
1646135630000|2022-03-01 11:53:50|423.57|421.65|423.57|421.65|423.81|421.89|423.57|421.65|0
1646135640000|2022-03-01 11:54:00|423.7|421.78|423.57|421.65|424.06|422.14|423.57|421.65|0
1646135650000|2022-03-01 11:54:10|423.81|421.89|425.54|423.62|425.54|423.62|423.81|421.89|0
1646135660000|2022-03-01 11:54:20|425.42|423.5|426.28|424.36|426.28|424.36|425.42|423.5|0
1646135670000|2022-03-01 11:54:30|425.79|423.87|424.8|422.88|426.04|424.12|424.8|422.88|0
1646135680000|2022-03-01 11:54:40|424.55|422.63|424.55|422.63|424.55|422.63|424.55|422.63|0
1646135690000|2022-03-01 11:54:50|424.8|422.88|424.55|422.63|424.8|422.88|424.55|422.63|0
1646135700000|2022-03-01 11:55:00|425.79|423.87|425.79|423.87|425.79|423.87|425.54|423.62|0
1646135710000|2022-03-01 11:55:10|426.17|424.25|426.17|424.25|426.17|424.25|426.17|424.25|0
1646135720000|2022-03-01 11:55:20|426.04|424.12|427.03|425.11|427.03|425.11|426.04|424.12|0
1646135730000|2022-03-01 11:55:30|426.78|424.86|426.53|424.61|427.03|425.11|426.53|424.61|0
1646135740000|2022-03-01 11:55:40|427.65|425.73|428.26|426.34|428.26|426.34|427.65|425.73|0
1646135750000|2022-03-01 11:55:50|428.76|426.84|427.03|425.11|428.76|426.84|427.03|425.11|0
1646135760000|2022-03-01 11:56:00|427.27|425.35|426.28|424.36|427.27|425.35|426.28|424.36|0
1646135770000|2022-03-01 11:56:10|426.53|424.61|426.53|424.61|426.53|424.61|426.53|424.61|0
1646135780000|2022-03-01 11:56:20|425.3|423.38|425.79|423.87|425.79|423.87|425.05|423.13|0
1646135790000|2022-03-01 11:56:30|425.3|423.38|425.18|423.26|425.3|423.38|425.05|423.13|0
1646135800000|2022-03-01 11:56:40|425.05|423.13|424.68|422.76|425.05|423.13|424.68|422.76|0
1646135810000|2022-03-01 11:56:50|424.8|422.88|424.8|422.88|425.3|423.38|424.31|422.39|0
1646135820000|2022-03-01 11:57:00|424.55|422.63|425.05|423.13|425.05|423.13|424.55|422.63|0
1646135830000|2022-03-01 11:57:10|424.55|422.63|422.95|421.03|424.55|422.63|422.95|421.03|0
1646135840000|2022-03-01 11:57:20|422.83|420.91|422.71|420.79|422.83|420.91|422.58|420.66|0
1646135850000|2022-03-01 11:57:30|422.58|420.66|422.33|420.41|422.58|420.66|422.33|420.41|0
1646135860000|2022-03-01 11:57:40|422.21|420.29|422.58|420.66|422.58|420.66|422.21|420.29|0
1646135870000|2022-03-01 11:57:50|422.71|420.79|423.07|421.15|423.07|421.15|422.58|420.66|0
1646135880000|2022-03-01 11:58:00|423.32|421.4|422.83|420.91|423.32|421.4|422.71|420.79|0
1646135890000|2022-03-01 11:58:10|422.46|420.54|422.08|420.16|422.46|420.54|422.08|420.16|0
1646135900000|2022-03-01 11:58:20|422.46|420.54|422.33|420.41|422.46|420.54|421.84|419.92|0
1646135910000|2022-03-01 11:58:30|422.08|420.16|422.08|420.16|422.08|420.16|421.84|419.92|0
1646135920000|2022-03-01 11:58:40|421.84|419.92|422.08|420.16|422.33|420.41|421.84|419.92|0
1646135930000|2022-03-01 11:58:50|422.33|420.41|422.03|420.11|422.4|420.48|422.03|420.11|0
1646135940000|2022-03-01 11:59:00|422.52|420.6|421.53|419.61|422.52|420.6|421.53|419.61|0
1646135950000|2022-03-01 11:59:10|421.29|419.37|420.92|419|421.29|419.37|420.92|419|0
1646135960000|2022-03-01 11:59:20|421.79|419.87|421.97|420.05|421.97|420.05|421.54|419.62|0
1646135970000|2022-03-01 11:59:30|422|420.08|422|420.08|422|420.08|422|420.08|0
1646135980000|2022-03-01 11:59:40|422.13|420.21|422.25|420.33|422.25|420.33|422.13|420.21|0
1646135990000|2022-03-01 11:59:50|422|420.08|422|420.08|422.49|420.57|422|420.08|0
1646136000000|2022-03-01 12:00:00|421.64|419.72|422.49|420.57|422.49|420.57|421.51|419.59|0
1646136010000|2022-03-01 12:00:10|422.13|420.21|421.64|419.72|422.13|420.21|421.64|419.72|0
1646136020000|2022-03-01 12:00:20|421.75|419.83|421.88|419.96|422|420.08|421.51|419.59|0
1646136030000|2022-03-01 12:00:30|421.75|419.83|420.28|418.36|421.75|419.83|420.28|418.36|0
1646136040000|2022-03-01 12:00:40|420.03|418.11|419.66|417.74|420.03|418.11|419.29|417.37|0
1646136050000|2022-03-01 12:00:50|419.29|417.37|419.29|417.37|419.29|417.37|419.04|417.12|0
1646136060000|2022-03-01 12:01:00|419.78|417.86|419.04|417.12|419.78|417.86|419.04|417.12|0
1646136070000|2022-03-01 12:01:10|419.29|417.37|419.04|417.12|419.78|417.86|419.04|417.12|0
1646136080000|2022-03-01 12:01:20|419.29|417.37|420.03|418.11|420.03|418.11|419.29|417.37|0
1646136090000|2022-03-01 12:01:30|419.91|417.99|420.03|418.11|420.03|418.11|419.91|417.99|0
1646136100000|2022-03-01 12:01:40|419.66|417.74|419.78|417.86|419.78|417.86|419.54|417.62|0
1646136110000|2022-03-01 12:01:50|419.91|417.99|418.8|416.88|419.91|417.99|418.8|416.88|0
1646136120000|2022-03-01 12:02:00|418.93|417.01|418.55|416.63|418.93|417.01|418.31|416.39|0
1646136130000|2022-03-01 12:02:10|418.8|416.88|418.31|416.39|419.04|417.12|418.31|416.39|0
1646136140000|2022-03-01 12:02:20|417.57|415.65|417.57|415.65|417.57|415.65|417.32|415.4|0
1646136150000|2022-03-01 12:02:30|417.81|415.89|417.94|416.02|417.94|416.02|417.81|415.89|0
1646136160000|2022-03-01 12:02:40|418.06|416.14|416.71|414.79|418.19|416.27|416.71|414.79|0
1646136170000|2022-03-01 12:02:50|416.58|414.66|416.83|414.91|416.83|414.91|416.58|414.66|0
1646136180000|2022-03-01 12:03:00|416.71|414.79|417.57|415.65|417.57|415.65|416.71|414.79|0
1646136190000|2022-03-01 12:03:10|417.81|415.89|416.83|414.91|417.81|415.89|416.83|414.91|0
1646136200000|2022-03-01 12:03:20|416.58|414.66|417.57|415.65|417.57|415.65|416.58|414.66|0
1646136210000|2022-03-01 12:03:30|417.94|416.02|417.57|415.65|417.94|416.02|417.57|415.65|0
1646136220000|2022-03-01 12:03:40|417.32|415.4|418.06|416.14|418.06|416.14|417.32|415.4|0
1646136230000|2022-03-01 12:03:50|417.81|415.89|418.31|416.39|418.31|416.39|417.81|415.89|0
1646136240000|2022-03-01 12:04:00|417.57|415.65|417.81|415.89|417.81|415.89|417.57|415.65|0
1646136250000|2022-03-01 12:04:10|418.06|416.14|417.32|415.4|418.31|416.39|417.32|415.4|0
1646136260000|2022-03-01 12:04:20|417.57|415.65|416.83|414.91|417.57|415.65|416.83|414.91|0
1646136270000|2022-03-01 12:04:30|416.34|414.42|416.83|414.91|416.83|414.91|416.09|414.17|0
1646136280000|2022-03-01 12:04:40|416.58|414.66|416.22|414.3|416.58|414.66|416.22|414.3|0
1646136290000|2022-03-01 12:04:50|416.09|414.17|415.84|413.92|416.09|414.17|415.84|413.92|0
1646136300000|2022-03-01 12:05:00|415.48|413.56|415.6|413.68|415.6|413.68|415.11|413.19|0
1646136310000|2022-03-01 12:05:10|416.09|414.17|415.84|413.92|416.09|414.17|415.73|413.81|0
1646136320000|2022-03-01 12:05:20|415.35|413.43|415.11|413.19|415.35|413.43|415.11|413.19|0
1646136330000|2022-03-01 12:05:30|415.35|413.43|414.86|412.94|415.35|413.43|414.86|412.94|0
1646136340000|2022-03-01 12:05:40|414.61|412.69|414.61|412.69|414.86|412.94|414.61|412.69|0
1646136350000|2022-03-01 12:05:50|414.5|412.58|414.61|412.69|414.86|412.94|414.5|412.58|0
1646136360000|2022-03-01 12:06:00|414.74|412.82|413.63|411.71|414.86|412.94|413.63|411.71|0
1646136370000|2022-03-01 12:06:10|413.88|411.96|414.12|412.2|414.12|412.2|413.88|411.96|0
1646136380000|2022-03-01 12:06:20|414.37|412.45|414.12|412.2|414.37|412.45|413.88|411.96|0
1646136390000|2022-03-01 12:06:30|414.5|412.58|414.86|412.94|414.86|412.94|414.5|412.58|0
1646136400000|2022-03-01 12:06:40|414.61|412.69|414.37|412.45|414.61|412.69|414.37|412.45|0
1646136410000|2022-03-01 12:06:50|413.88|411.96|413.88|411.96|413.88|411.96|413.63|411.71|0
1646136420000|2022-03-01 12:07:00|414.12|412.2|413.88|411.96|414.61|412.69|413.88|411.96|0
1646136430000|2022-03-01 12:07:10|413.51|411.59|413.63|411.71|413.63|411.71|413.38|411.46|0
1646136440000|2022-03-01 12:07:20|413.14|411.22|413.51|411.59|413.63|411.71|413.14|411.22|0
1646136450000|2022-03-01 12:07:30|413.63|411.71|413.81|411.89|413.81|411.89|413.63|411.71|0
1646136460000|2022-03-01 12:07:40|414.02|412.1|413.78|411.86|414.02|412.1|413.78|411.86|0
1646136470000|2022-03-01 12:07:50|413.17|411.25|413.53|411.61|413.53|411.61|413.17|411.25|0
1646136480000|2022-03-01 12:08:00|413.78|411.86|414.27|412.35|414.27|412.35|413.78|411.86|0
1646136490000|2022-03-01 12:08:10|414.02|412.1|414.52|412.6|414.52|412.6|413.91|411.99|0
1646136500000|2022-03-01 12:08:20|415.01|413.09|415.25|413.33|415.25|413.33|414.76|412.84|0
1646136510000|2022-03-01 12:08:30|414.76|412.84|415.14|413.22|415.14|413.22|414.76|412.84|0
1646136520000|2022-03-01 12:08:40|415.25|413.33|415.01|413.09|415.25|413.33|415.01|413.09|0
1646136530000|2022-03-01 12:08:50|414.76|412.84|414.52|412.6|414.76|412.84|414.27|412.35|0
1646136540000|2022-03-01 12:09:00|414.76|412.84|415.14|413.22|415.14|413.22|414.76|412.84|0
1646136550000|2022-03-01 12:09:10|415.01|413.09|415.01|413.09|415.25|413.33|415.01|413.09|0
1646136560000|2022-03-01 12:09:20|414.76|412.84|413.28|411.36|414.76|412.84|413.28|411.36|0
1646136570000|2022-03-01 12:09:30|414.02|412.1|413.9|411.98|414.52|412.6|413.9|411.98|0
1646136580000|2022-03-01 12:09:40|414.02|412.1|414.27|412.35|414.27|412.35|413.78|411.86|0
1646136590000|2022-03-01 12:09:50|413.9|411.98|413.66|411.74|413.9|411.98|413.66|411.74|0
1646136600000|2022-03-01 12:10:00|413.78|411.86|413.17|411.25|413.78|411.86|413.17|411.25|0
1646136610000|2022-03-01 12:10:10|413.28|411.36|413.28|411.36|413.28|411.36|413.28|411.36|0
1646136620000|2022-03-01 12:10:20|413.53|411.61|413.53|411.61|413.53|411.61|413.53|411.61|0
1646136630000|2022-03-01 12:10:30|413.28|411.36|413.78|411.86|414.02|412.1|413.28|411.36|0
1646136640000|2022-03-01 12:10:40|413.66|411.74|414.52|412.6|414.52|412.6|413.66|411.74|0
1646136650000|2022-03-01 12:10:50|414.76|412.84|414.52|412.6|414.76|412.84|414.52|412.6|0
1646136660000|2022-03-01 12:11:00|414.4|412.48|414.27|412.35|414.52|412.6|414.27|412.35|0
1646136670000|2022-03-01 12:11:10|415.01|413.09|414.64|412.72|415.01|413.09|414.64|412.72|0
1646136680000|2022-03-01 12:11:20|414.76|412.84|414.27|412.35|415.25|413.33|414.27|412.35|0
1646136690000|2022-03-01 12:11:30|414.52|412.6|414.76|412.84|414.76|412.84|414.52|412.6|0
1646136700000|2022-03-01 12:11:40|415.01|413.09|414.64|412.72|415.01|413.09|414.52|412.6|0
1646136710000|2022-03-01 12:11:50|414.76|412.84|415.01|413.09|415.01|413.09|414.52|412.6|0
1646136720000|2022-03-01 12:12:00|414.76|412.84|415.14|413.22|415.14|413.22|414.76|412.84|0
1646136730000|2022-03-01 12:12:10|414.76|412.84|415.01|413.09|415.01|413.09|414.76|412.84|0
1646136740000|2022-03-01 12:12:20|414.76|412.84|414.52|412.6|414.89|412.97|414.27|412.35|0
1646136750000|2022-03-01 12:12:30|414.27|412.35|414.15|412.23|414.27|412.35|414.15|412.23|0
1646136760000|2022-03-01 12:12:40|414.27|412.35|414.4|412.48|414.64|412.72|414.27|412.35|0
1646136770000|2022-03-01 12:12:50|414.02|412.1|414.52|412.6|414.52|412.6|414.02|412.1|0
1646136780000|2022-03-01 12:13:00|414.76|412.84|414.52|412.6|414.76|412.84|414.52|412.6|0
1646136790000|2022-03-01 12:13:10|415.01|413.09|415.01|413.09|415.01|413.09|414.76|412.84|0
1646136800000|2022-03-01 12:13:20|415.25|413.33|415.25|413.33|415.25|413.33|415.25|413.33|0
1646136810000|2022-03-01 12:13:30|415.5|413.58|416.49|414.57|416.49|414.57|415.5|413.58|0
1646136820000|2022-03-01 12:13:40|416.73|414.81|416.24|414.32|416.73|414.81|416.12|414.2|0
1646136830000|2022-03-01 12:13:50|415.99|414.07|416.49|414.57|416.49|414.57|415.99|414.07|0
1646136840000|2022-03-01 12:14:00|416.24|414.32|416.24|414.32|416.24|414.32|416.24|414.32|0
1646136850000|2022-03-01 12:14:10|416.49|414.57|415.5|413.58|416.49|414.57|415.5|413.58|0
1646136860000|2022-03-01 12:14:20|415.14|413.22|415.75|413.83|415.75|413.83|415.14|413.22|0
1646136870000|2022-03-01 12:14:30|415.99|414.07|416.24|414.32|416.24|414.32|415.99|414.07|0
1646136880000|2022-03-01 12:14:40|416.61|414.69|416.49|414.57|416.61|414.69|416.49|414.57|0
1646136890000|2022-03-01 12:14:50|415.99|414.07|416.24|414.32|416.24|414.32|415.99|414.07|0
1646136900000|2022-03-01 12:15:00|416.49|414.57|417.6|415.68|417.6|415.68|416.49|414.57|0
1646136910000|2022-03-01 12:15:10|417.22|415.3|417.72|415.8|417.72|415.8|417.22|415.3|0
1646136920000|2022-03-01 12:15:20|417.85|415.93|417.35|415.43|417.85|415.93|417.35|415.43|0
1646136930000|2022-03-01 12:15:30|417.47|415.55|417.6|415.68|417.72|415.8|417.47|415.55|0
1646136940000|2022-03-01 12:15:40|417.96|416.04|417.47|415.55|417.96|416.04|417.47|415.55|0
1646136950000|2022-03-01 12:15:50|417.96|416.04|418.21|416.29|418.34|416.42|417.96|416.04|0
1646136960000|2022-03-01 12:16:00|418.34|416.42|418.83|416.91|418.95|417.03|418.34|416.42|0
1646136970000|2022-03-01 12:16:10|417.96|416.04|417.72|415.8|418.21|416.29|417.72|415.8|0
1646136980000|2022-03-01 12:16:20|417.47|415.55|417.72|415.8|417.72|415.8|417.47|415.55|0
1646136990000|2022-03-01 12:16:30|417.47|415.55|419.2|417.28|419.2|417.28|417.47|415.55|0
1646137000000|2022-03-01 12:16:40|418.58|416.66|418.58|416.66|418.58|416.66|418.46|416.54|0
1646137010000|2022-03-01 12:16:50|418.46|416.54|418.21|416.29|418.58|416.66|418.21|416.29|0
1646137020000|2022-03-01 12:17:00|418.46|416.54|418.95|417.03|418.95|417.03|418.46|416.54|0
1646137030000|2022-03-01 12:17:10|418.83|416.91|419.44|417.52|419.44|417.52|418.83|416.91|0
1646137040000|2022-03-01 12:17:20|419.32|417.4|419.69|417.77|419.82|417.9|419.32|417.4|0
1646137050000|2022-03-01 12:17:30|418.95|417.03|419.2|417.28|419.2|417.28|418.95|417.03|0
1646137060000|2022-03-01 12:17:40|419.44|417.52|419.2|417.28|419.44|417.52|419.2|417.28|0
1646137070000|2022-03-01 12:17:50|419.44|417.52|419.44|417.52|419.44|417.52|419.2|417.28|0
1646137080000|2022-03-01 12:18:00|419.2|417.28|419.82|417.9|419.82|417.9|419.2|417.28|0
1646137090000|2022-03-01 12:18:10|419.94|418.02|420.18|418.26|420.18|418.26|419.94|418.02|0
1646137100000|2022-03-01 12:18:20|420.43|418.51|420.43|418.51|420.43|418.51|420.18|418.26|0
1646137110000|2022-03-01 12:18:30|420.92|419|421.05|419.13|421.05|419.13|420.8|418.88|0
1646137120000|2022-03-01 12:18:40|421.17|419.25|420.92|419|421.17|419.25|420.92|419|0
1646137130000|2022-03-01 12:18:50|421.17|419.25|420.56|418.64|421.17|419.25|420.56|418.64|0
1646137140000|2022-03-01 12:19:00|421.05|419.13|421.3|419.38|421.42|419.5|421.05|419.13|0
1646137150000|2022-03-01 12:19:10|421.42|419.5|421.91|419.99|421.91|419.99|421.3|419.38|0
1646137160000|2022-03-01 12:19:20|421.66|419.74|421.42|419.5|421.66|419.74|421.17|419.25|0
1646137170000|2022-03-01 12:19:30|421.17|419.25|421.42|419.5|421.42|419.5|421.17|419.25|0
1646137180000|2022-03-01 12:19:40|421.66|419.74|421.66|419.74|421.66|419.74|421.66|419.74|0
1646137190000|2022-03-01 12:19:50|421.91|419.99|421.91|419.99|421.91|419.99|421.91|419.99|0
1646137200000|2022-03-01 12:20:00|421.66|419.74|420.56|418.64|421.66|419.74|420.56|418.64|0
1646137210000|2022-03-01 12:20:10|420.92|419|421.17|419.25|421.17|419.25|420.8|418.88|0
1646137220000|2022-03-01 12:20:20|421.41|419.49|421.17|419.25|421.66|419.74|421.17|419.25|0
1646137230000|2022-03-01 12:20:30|420.68|418.76|420.92|419|420.92|419|420.68|418.76|0
1646137240000|2022-03-01 12:20:40|420.8|418.88|419.44|417.52|420.8|418.88|419.44|417.52|0
1646137250000|2022-03-01 12:20:50|419.08|417.16|419.2|417.28|419.2|417.28|418.46|416.54|0
1646137260000|2022-03-01 12:21:00|419.08|417.16|418.83|416.91|419.08|417.16|418.83|416.91|0
1646137270000|2022-03-01 12:21:10|418.46|416.54|417.72|415.8|418.46|416.54|417.72|415.8|0
1646137280000|2022-03-01 12:21:20|417.11|415.19|416.37|414.45|417.11|415.19|416.37|414.45|0
1646137290000|2022-03-01 12:21:30|416.98|415.06|417.22|415.3|417.22|415.3|416.98|415.06|0
1646137300000|2022-03-01 12:21:40|417.11|415.19|416.98|415.06|417.47|415.55|416.98|415.06|0
1646137310000|2022-03-01 12:21:50|417.22|415.3|417.72|415.8|417.72|415.8|417.22|415.3|0
1646137320000|2022-03-01 12:22:00|417.84|415.92|417.22|415.3|417.96|416.04|417.22|415.3|0
1646137330000|2022-03-01 12:22:10|417.47|415.55|417.96|416.04|418.09|416.17|417.47|415.55|0
1646137340000|2022-03-01 12:22:20|417.47|415.55|417.47|415.55|417.47|415.55|417.47|415.55|0
1646137350000|2022-03-01 12:22:30|417.22|415.3|416.73|414.81|417.22|415.3|416.73|414.81|0
1646137360000|2022-03-01 12:22:40|416.48|414.56|415.99|414.07|416.48|414.56|415.99|414.07|0
1646137370000|2022-03-01 12:22:50|416.48|414.56|416.73|414.81|416.86|414.94|416.48|414.56|0
1646137380000|2022-03-01 12:23:00|416.61|414.69|417.47|415.55|417.47|415.55|416.61|414.69|0
1646137390000|2022-03-01 12:23:10|417.72|415.8|417.72|415.8|417.72|415.8|417.47|415.55|0
1646137400000|2022-03-01 12:23:20|417.47|415.55|417.72|415.8|417.72|415.8|417.47|415.55|0
1646137410000|2022-03-01 12:23:30|417.47|415.55|417.47|415.55|417.47|415.55|417.22|415.3|0
1646137420000|2022-03-01 12:23:40|417.22|415.3|415.99|414.07|417.22|415.3|415.99|414.07|0
1646137430000|2022-03-01 12:23:50|416.24|414.32|415.99|414.07|416.24|414.32|415.99|414.07|0
1646137440000|2022-03-01 12:24:00|415.75|413.83|415.25|413.33|415.75|413.83|415.25|413.33|0
1646137450000|2022-03-01 12:24:10|415.01|413.09|414.15|412.23|415.01|413.09|414.02|412.1|0
1646137460000|2022-03-01 12:24:20|414.27|412.35|413.66|411.74|414.27|412.35|413.66|411.74|0
1646137470000|2022-03-01 12:24:30|413.16|411.24|413.77|411.85|413.77|411.85|413.16|411.24|0
1646137480000|2022-03-01 12:24:40|414.15|412.23|413.9|411.98|414.27|412.35|413.9|411.98|0
1646137490000|2022-03-01 12:24:50|414.02|412.1|414.02|412.1|414.27|412.35|414.02|412.1|0
1646137500000|2022-03-01 12:25:00|415.01|413.09|415.25|413.33|415.25|413.33|415.01|413.09|0
1646137510000|2022-03-01 12:25:10|415.01|413.09|414.64|412.72|415.01|413.09|414.02|412.1|0
1646137520000|2022-03-01 12:25:20|415.01|413.09|415.25|413.33|415.38|413.46|415.01|413.09|0
1646137530000|2022-03-01 12:25:30|415.01|413.09|414.76|412.84|415.01|413.09|414.76|412.84|0
1646137540000|2022-03-01 12:25:40|414.64|412.72|414.76|412.84|414.76|412.84|414.51|412.59|0
1646137550000|2022-03-01 12:25:50|414.51|412.59|414.27|412.35|414.51|412.59|414.27|412.35|0
1646137560000|2022-03-01 12:26:00|414.51|412.59|415.87|413.95|415.87|413.95|414.51|412.59|0
1646137570000|2022-03-01 12:26:10|416.24|414.32|416.86|414.94|416.86|414.94|416.24|414.32|0
1646137580000|2022-03-01 12:26:20|416.61|414.69|416.98|415.06|416.98|415.06|416.61|414.69|0
1646137590000|2022-03-01 12:26:30|416.86|414.94|417.22|415.3|417.84|415.92|416.86|414.94|0
1646137600000|2022-03-01 12:26:40|416.98|415.06|417.35|415.43|417.35|415.43|416.98|415.06|0
1646137610000|2022-03-01 12:26:50|416.98|415.06|417.47|415.55|417.47|415.55|416.98|415.06|0
1646137620000|2022-03-01 12:27:00|417.72|415.8|416.73|414.81|417.72|415.8|416.73|414.81|0
1646137630000|2022-03-01 12:27:10|416.86|414.94|416.73|414.81|416.86|414.94|416.73|414.81|0
1646137640000|2022-03-01 12:27:20|416.98|415.06|416.73|414.81|416.98|415.06|416.73|414.81|0
1646137650000|2022-03-01 12:27:30|414.76|412.84|415.25|413.33|415.25|413.33|414.64|412.72|0
1646137660000|2022-03-01 12:27:40|414.51|412.59|413.77|411.85|414.51|412.59|413.77|411.85|0
1646137670000|2022-03-01 12:27:50|414.02|412.1|413.28|411.36|414.02|412.1|413.28|411.36|0
1646137680000|2022-03-01 12:28:00|413.16|411.24|413.28|411.36|413.53|411.61|413.16|411.24|0
1646137690000|2022-03-01 12:28:10|413.04|411.12|412.43|410.51|413.04|411.12|412.43|410.51|0
1646137700000|2022-03-01 12:28:20|412.05|410.13|412.05|410.13|412.18|410.26|412.05|410.13|0
1646137710000|2022-03-01 12:28:30|411.8|409.88|411.07|409.15|411.8|409.88|411.07|409.15|0
1646137720000|2022-03-01 12:28:40|410.95|409.03|411.31|409.39|411.31|409.39|410.95|409.03|0
1646137730000|2022-03-01 12:28:50|410.57|408.65|409.1|407.18|410.57|408.65|409.1|407.18|0
1646137740000|2022-03-01 12:29:00|408.98|407.06|408.98|407.06|409.23|407.31|408.98|407.06|0
1646137750000|2022-03-01 12:29:10|408.36|406.44|406.39|404.47|408.36|406.44|406.39|404.47|0
1646137760000|2022-03-01 12:29:20|406.88|404.96|406.39|404.47|407.13|405.21|406.39|404.47|0
1646137770000|2022-03-01 12:29:30|406.64|404.72|406.88|404.96|406.88|404.96|406.39|404.47|0
1646137780000|2022-03-01 12:29:40|406.64|404.72|406.27|404.35|406.64|404.72|406.15|404.23|0
1646137790000|2022-03-01 12:29:50|406.88|404.96|406.64|404.72|406.88|404.96|406.64|404.72|0
1646137800000|2022-03-01 12:30:00|407.38|405.46|408.36|406.44|408.98|407.06|407.38|405.46|0
1646137810000|2022-03-01 12:30:10|407.87|405.95|409.1|407.18|409.1|407.18|407.87|405.95|0
1646137820000|2022-03-01 12:30:20|409.84|407.92|409.84|407.92|409.84|407.92|409.59|407.67|0
1646137830000|2022-03-01 12:30:30|409.72|407.8|409.59|407.67|409.72|407.8|409.34|407.42|0
1646137840000|2022-03-01 12:30:40|409.34|407.42|409.34|407.42|409.34|407.42|408.85|406.93|0
1646137850000|2022-03-01 12:30:50|409.1|407.18|408.36|406.44|409.1|407.18|408.36|406.44|0
1646137860000|2022-03-01 12:31:00|408.24|406.32|408.85|406.93|408.85|406.93|408.24|406.32|0
1646137870000|2022-03-01 12:31:10|408.73|406.81|408.73|406.81|408.85|406.93|408.36|406.44|0
1646137880000|2022-03-01 12:31:20|408.85|406.93|408.61|406.69|408.85|406.93|408.61|406.69|0
1646137890000|2022-03-01 12:31:30|408.36|406.44|408.85|406.93|408.85|406.93|408.36|406.44|0
1646137900000|2022-03-01 12:31:40|409.1|407.18|409.34|407.42|409.34|407.42|409.1|407.18|0
1646137910000|2022-03-01 12:31:50|408.85|406.93|408.85|406.93|409.34|407.42|408.85|406.93|0
1646137920000|2022-03-01 12:32:00|408.36|406.44|409.34|407.42|409.34|407.42|408.11|406.19|0
1646137930000|2022-03-01 12:32:10|409.59|407.67|409.59|407.67|409.59|407.67|409.34|407.42|0
1646137940000|2022-03-01 12:32:20|410.08|408.16|410.46|408.54|410.46|408.54|410.08|408.16|0
1646137950000|2022-03-01 12:32:30|410.57|408.65|410.21|408.29|410.57|408.65|410.08|408.16|0
1646137960000|2022-03-01 12:32:40|409.96|408.04|409.34|407.42|409.96|408.04|409.34|407.42|0
1646137970000|2022-03-01 12:32:50|409.59|407.67|409.59|407.67|409.84|407.92|409.59|407.67|0
1646137980000|2022-03-01 12:33:00|410.08|408.16|409.59|407.67|410.08|408.16|409.59|407.67|0
1646137990000|2022-03-01 12:33:10|409.47|407.55|410.08|408.16|410.21|408.29|409.47|407.55|0
1646138000000|2022-03-01 12:33:20|410.21|408.29|411.56|409.64|411.56|409.64|410.21|408.29|0
1646138010000|2022-03-01 12:33:30|411.31|409.39|411.31|409.39|411.56|409.64|411.31|409.39|0
1646138020000|2022-03-01 12:33:40|411.44|409.52|411.07|409.15|411.44|409.52|411.07|409.15|0
1646138030000|2022-03-01 12:33:50|410.82|408.9|410.08|408.16|410.95|409.03|410.08|408.16|0
1646138040000|2022-03-01 12:34:00|410.82|408.9|410.33|408.41|411.07|409.15|410.33|408.41|0
1646138050000|2022-03-01 12:34:10|410.57|408.65|410.82|408.9|411.07|409.15|410.57|408.65|0
1646138060000|2022-03-01 12:34:20|411.07|409.15|410.7|408.78|411.07|409.15|410.7|408.78|0
1646138070000|2022-03-01 12:34:30|410.82|408.9|410.57|408.65|410.82|408.9|410.57|408.65|0
1646138080000|2022-03-01 12:34:40|410.33|408.41|410.21|408.29|410.82|408.9|410.21|408.29|0
1646138090000|2022-03-01 12:34:50|409.84|407.92|408.85|406.93|409.84|407.92|408.85|406.93|0
1646138100000|2022-03-01 12:35:00|408.61|406.69|409.84|407.92|409.84|407.92|408.61|406.69|0
1646138120000|2022-03-01 12:35:20|409.72|407.8|409.83|407.91|409.83|407.91|409.47|407.55|0
1646138130000|2022-03-01 12:35:30|410.08|408.16|411.69|409.77|411.69|409.77|410.08|408.16|0
1646138140000|2022-03-01 12:35:40|411.44|409.52|412.3|410.38|412.3|410.38|411.44|409.52|0
1646138150000|2022-03-01 12:35:50|412.54|410.62|411.07|409.15|412.54|410.62|410.7|408.78|0
1646138160000|2022-03-01 12:36:00|411.31|409.39|410.57|408.65|411.31|409.39|410.57|408.65|0
1646138170000|2022-03-01 12:36:10|411.31|409.39|411.31|409.39|411.31|409.39|411.31|409.39|0
1646138180000|2022-03-01 12:36:20|411.56|409.64|412.05|410.13|412.05|410.13|411.56|409.64|0
1646138190000|2022-03-01 12:36:30|411.69|409.77|411.31|409.39|411.69|409.77|411.31|409.39|0
1646138200000|2022-03-01 12:36:40|412.05|410.13|412.05|410.13|412.3|410.38|412.05|410.13|0
1646138210000|2022-03-01 12:36:50|412.3|410.38|412.79|410.87|412.79|410.87|412.3|410.38|0
1646138220000|2022-03-01 12:37:00|413.03|411.11|412.79|410.87|413.03|411.11|412.79|410.87|0
1646138230000|2022-03-01 12:37:10|412.67|410.75|412.67|410.75|412.67|410.75|412.42|410.5|0
1646138240000|2022-03-01 12:37:20|412.92|411|413.03|411.11|413.28|411.36|412.92|411|0
1646138250000|2022-03-01 12:37:30|413.28|411.36|414.27|412.35|414.27|412.35|413.28|411.36|0
1646138260000|2022-03-01 12:37:40|414.15|412.23|414.39|412.47|414.39|412.47|414.15|412.23|0
1646138270000|2022-03-01 12:37:50|414.27|412.35|415|413.08|415|413.08|414.27|412.35|0
1646138280000|2022-03-01 12:38:00|414.76|412.84|414.64|412.72|415|413.08|414.64|412.72|0
1646138290000|2022-03-01 12:38:10|414.76|412.84|414.27|412.35|414.76|412.84|414.27|412.35|0
1646138300000|2022-03-01 12:38:20|414.15|412.23|415.25|413.33|415.25|413.33|414.15|412.23|0
1646138310000|2022-03-01 12:38:30|414.89|412.97|415.13|413.21|415.25|413.33|414.89|412.97|0
1646138320000|2022-03-01 12:38:40|415.25|413.33|414.64|412.72|415.25|413.33|414.64|412.72|0
1646138330000|2022-03-01 12:38:50|414.76|412.84|414.76|412.84|414.76|412.84|414.15|412.23|0
1646138340000|2022-03-01 12:39:00|415|413.08|414.89|412.97|415|413.08|414.89|412.97|0
1646138350000|2022-03-01 12:39:10|415.25|413.33|414.27|412.35|415.25|413.33|414.27|412.35|0
1646138360000|2022-03-01 12:39:20|414.51|412.59|415.13|413.21|415.13|413.21|414.51|412.59|0
1646138370000|2022-03-01 12:39:30|415.5|413.58|415.38|413.46|415.5|413.58|415.25|413.33|0
1646138380000|2022-03-01 12:39:40|415.25|413.33|415.13|413.21|415.25|413.33|415|413.08|0
1646138390000|2022-03-01 12:39:50|415.25|413.33|415.25|413.33|415.25|413.33|415|413.08|0
1646138400000|2022-03-01 12:40:00|415.62|413.7|415.87|413.95|415.87|413.95|415.5|413.58|0
1646138410000|2022-03-01 12:40:10|415.74|413.82|415.99|414.07|415.99|414.07|415.25|413.33|0
1646138420000|2022-03-01 12:40:20|416.12|414.2|417.22|415.3|417.22|415.3|416.12|414.2|0
1646138430000|2022-03-01 12:40:30|417.6|415.68|418.7|416.78|418.7|416.78|417.6|415.68|0
1646138440000|2022-03-01 12:40:40|418.83|416.91|418.83|416.91|418.83|416.91|418.7|416.78|0
1646138450000|2022-03-01 12:40:50|418.95|417.03|419.44|417.52|419.69|417.77|418.95|417.03|0
1646138460000|2022-03-01 12:41:00|420.18|418.26|420.92|419|420.92|419|420.18|418.26|0
1646138470000|2022-03-01 12:41:10|420.67|418.75|418.95|417.03|420.67|418.75|418.95|417.03|0
1646138480000|2022-03-01 12:41:20|418.7|416.78|418.34|416.42|418.7|416.78|418.34|416.42|0
1646138490000|2022-03-01 12:41:30|418.45|416.53|418.21|416.29|418.45|416.53|417.96|416.04|0
1646138500000|2022-03-01 12:41:40|418.45|416.53|418.21|416.29|418.45|416.53|418.21|416.29|0
1646138510000|2022-03-01 12:41:50|417.96|416.04|417.47|415.55|417.96|416.04|417.47|415.55|0
1646138520000|2022-03-01 12:42:00|417.71|415.79|417.84|415.92|418.09|416.17|417.71|415.79|0
1646138530000|2022-03-01 12:42:10|417.47|415.55|419.19|417.27|419.19|417.27|417.47|415.55|0
1646138540000|2022-03-01 12:42:20|419.44|417.52|419.19|417.27|419.44|417.52|418.95|417.03|0
1646138550000|2022-03-01 12:42:30|418.95|417.03|419.19|417.27|419.19|417.27|418.95|417.03|0
1646138560000|2022-03-01 12:42:40|418.95|417.03|418.21|416.29|418.95|417.03|418.21|416.29|0
1646138570000|2022-03-01 12:42:50|417.47|415.55|418.95|417.03|418.95|417.03|417.47|415.55|0
1646138580000|2022-03-01 12:43:00|418.83|416.91|418.7|416.78|418.83|416.91|418.7|416.78|0
1646138590000|2022-03-01 12:43:10|419.44|417.52|419.69|417.77|419.69|417.77|419.19|417.27|0
1646138600000|2022-03-01 12:43:20|419.93|418.01|419.93|418.01|420.18|418.26|419.93|418.01|0
1646138610000|2022-03-01 12:43:30|417.35|415.43|417.47|415.55|417.6|415.68|417.35|415.43|0
1646138620000|2022-03-01 12:43:40|416.36|414.44|416.48|414.56|416.61|414.69|416.36|414.44|0
1646138630000|2022-03-01 12:43:50|416.61|414.69|416.73|414.81|416.73|414.81|416.48|414.56|0
1646138640000|2022-03-01 12:44:00|416.97|415.05|417.47|415.55|417.47|415.55|416.97|415.05|0
1646138650000|2022-03-01 12:44:10|417.71|415.79|418.21|416.29|418.45|416.53|417.71|415.79|0
1646138660000|2022-03-01 12:44:20|418.45|416.53|418.21|416.29|418.7|416.78|418.21|416.29|0
1646138670000|2022-03-01 12:44:30|418.45|416.53|418.45|416.53|418.7|416.78|418.33|416.41|0
1646138680000|2022-03-01 12:44:40|418.7|416.78|418.95|417.03|418.95|417.03|418.45|416.53|0
1646138690000|2022-03-01 12:44:50|418.7|416.78|418.7|416.78|418.95|417.03|418.7|416.78|0
1646138700000|2022-03-01 12:45:00|418.45|416.53|418.7|416.78|418.7|416.78|418.21|416.29|0
1646138710000|2022-03-01 12:45:10|418.45|416.53|419.44|417.52|419.44|417.52|418.45|416.53|0
1646138720000|2022-03-01 12:45:20|419.19|417.27|419.81|417.89|419.93|418.01|419.19|417.27|0
1646138730000|2022-03-01 12:45:30|420.18|418.26|419.44|417.52|420.43|418.51|419.44|417.52|0
1646138740000|2022-03-01 12:45:40|418.83|416.91|418.58|416.66|418.83|416.91|418.58|416.66|0
1646138750000|2022-03-01 12:45:50|418.45|416.53|418.7|416.78|418.7|416.78|418.21|416.29|0
1646138760000|2022-03-01 12:46:00|418.45|416.53|417.22|415.3|418.45|416.53|417.1|415.18|0
1646138770000|2022-03-01 12:46:10|417.6|415.68|416.97|415.05|417.6|415.68|416.97|415.05|0
1646138780000|2022-03-01 12:46:20|417.71|415.79|417.22|415.3|417.71|415.79|417.22|415.3|0
1646138790000|2022-03-01 12:46:30|417.47|415.55|416.73|414.81|417.47|415.55|416.73|414.81|0
1646138800000|2022-03-01 12:46:40|416.86|414.94|417.1|415.18|417.1|415.18|416.86|414.94|0
1646138810000|2022-03-01 12:46:50|416.97|415.05|416.48|414.56|416.97|415.05|416.48|414.56|0
1646138820000|2022-03-01 12:47:00|416.23|414.31|415.87|413.95|416.48|414.56|415.87|413.95|0
1646138830000|2022-03-01 12:47:10|415.74|413.82|415.74|413.82|415.74|413.82|415.5|413.58|0
1646138840000|2022-03-01 12:47:20|415.99|414.07|416.36|414.44|416.36|414.44|415.99|414.07|0
1646138850000|2022-03-01 12:47:30|416.97|415.05|415.87|413.95|416.97|415.05|415.87|413.95|0
1646138860000|2022-03-01 12:47:40|415.74|413.82|415.5|413.58|416.23|414.31|415.5|413.58|0
1646138870000|2022-03-01 12:47:50|415.74|413.82|416.73|414.81|416.73|414.81|415.74|413.82|0
1646138880000|2022-03-01 12:48:00|416.36|414.44|416.73|414.81|416.73|414.81|416.36|414.44|0
1646138890000|2022-03-01 12:48:10|417.1|415.18|416.97|415.05|417.35|415.43|416.73|414.81|0
1646138900000|2022-03-01 12:48:20|416.61|414.69|417.35|415.43|417.35|415.43|416.61|414.69|0
1646138910000|2022-03-01 12:48:30|417.47|415.55|416.86|414.94|417.47|415.55|416.61|414.69|0
1646138920000|2022-03-01 12:48:40|417.1|415.18|416.73|414.81|417.22|415.3|416.73|414.81|0
1646138930000|2022-03-01 12:48:50|416.97|415.05|416.23|414.31|417.47|415.55|416.23|414.31|0
1646138940000|2022-03-01 12:49:00|416.36|414.44|416.73|414.81|416.86|414.94|416.36|414.44|0
1646138950000|2022-03-01 12:49:10|416.23|414.31|416.12|414.2|416.23|414.31|415.74|413.82|0
1646138960000|2022-03-01 12:49:20|416.48|414.56|415.99|414.07|416.48|414.56|415.99|414.07|0
1646138970000|2022-03-01 12:49:30|416.23|414.31|415.74|413.82|416.23|414.31|415.74|413.82|0
1646138980000|2022-03-01 12:49:40|415.99|414.07|415.74|413.82|415.99|414.07|415.25|413.33|0
1646138990000|2022-03-01 12:49:50|415.5|413.58|415.5|413.58|415.5|413.58|415.5|413.58|0
1646139000000|2022-03-01 12:50:00|415.62|413.7|415.25|413.33|415.62|413.7|415.25|413.33|0
1646139010000|2022-03-01 12:50:10|415.38|413.46|415.87|413.95|415.87|413.95|415.38|413.46|0
1646139020000|2022-03-01 12:50:20|415.99|414.07|415.38|413.46|415.99|414.07|415.38|413.46|0
1646139030000|2022-03-01 12:50:30|415.13|413.21|414.88|412.96|415.13|413.21|414.88|412.96|0
1646139040000|2022-03-01 12:50:40|415.13|413.21|415.81|413.89|415.81|413.89|415.13|413.21|0
1646139050000|2022-03-01 12:50:50|415.94|414.02|415.45|413.53|415.94|414.02|415.45|413.53|0
1646139060000|2022-03-01 12:51:00|415.2|413.28|415.57|413.65|415.57|413.65|415.2|413.28|0
1646139070000|2022-03-01 12:51:10|415.2|413.28|415.07|413.15|415.2|413.28|415.07|413.15|0
1646139080000|2022-03-01 12:51:20|414.58|412.66|414.58|412.66|414.58|412.66|414.58|412.66|0
1646139090000|2022-03-01 12:51:30|414.34|412.42|415.07|413.15|415.07|413.15|414.34|412.42|0
1646139100000|2022-03-01 12:51:40|414.83|412.91|415.57|413.65|416.06|414.14|414.83|412.91|0
1646139110000|2022-03-01 12:51:50|415.45|413.53|416.06|414.14|416.06|414.14|415.45|413.53|0
1646139120000|2022-03-01 12:52:00|415.94|414.02|416.3|414.38|416.8|414.88|415.94|414.02|0
1646139130000|2022-03-01 12:52:10|416.68|414.76|417.04|415.12|417.04|415.12|416.68|414.76|0
1646139140000|2022-03-01 12:52:20|417.54|415.62|417.78|415.86|417.78|415.86|417.54|415.62|0
1646139150000|2022-03-01 12:52:30|418.03|416.11|418.03|416.11|418.16|416.24|418.03|416.11|0
1646139160000|2022-03-01 12:52:40|417.91|415.99|417.78|415.86|417.91|415.99|417.78|415.86|0
1646139170000|2022-03-01 12:52:50|417.42|415.5|417.29|415.37|417.42|415.5|417.04|415.12|0
1646139180000|2022-03-01 12:53:00|417.17|415.25|417.29|415.37|417.29|415.37|417.04|415.12|0
1646139190000|2022-03-01 12:53:10|417.54|415.62|418.4|416.48|418.4|416.48|417.29|415.37|0
1646139200000|2022-03-01 12:53:20|418.52|416.6|418.77|416.85|419.26|417.34|418.52|416.6|0
1646139210000|2022-03-01 12:53:30|419.01|417.09|419.39|417.47|419.39|417.47|419.01|417.09|0
1646139220000|2022-03-01 12:53:40|418.52|416.6|418.65|416.73|418.65|416.73|418.27|416.35|0
1646139230000|2022-03-01 12:53:50|419.14|417.22|419.26|417.34|419.26|417.34|419.14|417.22|0
1646139240000|2022-03-01 12:54:00|419.39|417.47|420.13|418.21|420.13|418.21|419.26|417.34|0
1646139250000|2022-03-01 12:54:10|420.24|418.32|419.26|417.34|420.24|418.32|419.26|417.34|0
1646139260000|2022-03-01 12:54:20|419.51|417.59|419.51|417.59|419.51|417.59|419.26|417.34|0
1646139270000|2022-03-01 12:54:30|419.26|417.34|419.51|417.59|419.75|417.83|419.26|417.34|0
1646139280000|2022-03-01 12:54:40|419.26|417.34|419.26|417.34|419.39|417.47|419.26|417.34|0
1646139290000|2022-03-01 12:54:50|419.39|417.47|419.75|417.83|419.75|417.83|419.26|417.34|0
1646139300000|2022-03-01 12:55:00|419.51|417.59|419.01|417.09|419.51|417.59|419.01|417.09|0
1646139310000|2022-03-01 12:55:10|418.52|416.6|418.27|416.35|418.52|416.6|418.03|416.11|0
1646139320000|2022-03-01 12:55:20|419.26|417.34|419.75|417.83|419.75|417.83|419.26|417.34|0
1646139330000|2022-03-01 12:55:30|420.74|418.82|420.74|418.82|421.48|419.56|420.74|418.82|0
1646139340000|2022-03-01 12:55:40|420.24|418.32|417.78|415.86|420.24|418.32|417.78|415.86|0
1646139350000|2022-03-01 12:55:50|418.27|416.35|417.54|415.62|418.27|416.35|417.54|415.62|0
1646139360000|2022-03-01 12:56:00|417.29|415.37|418.03|416.11|418.03|416.11|417.29|415.37|0
1646139370000|2022-03-01 12:56:10|418.4|416.48|418.27|416.35|418.4|416.48|418.27|416.35|0
1646139380000|2022-03-01 12:56:20|418.16|416.24|416.55|414.63|418.16|416.24|416.55|414.63|0
1646139390000|2022-03-01 12:56:30|416.43|414.51|416.55|414.63|416.55|414.63|416.43|414.51|0
1646139400000|2022-03-01 12:56:40|416.3|414.38|416.06|414.14|416.43|414.51|416.06|414.14|0
1646139410000|2022-03-01 12:56:50|416.3|414.38|416.19|414.27|416.8|414.88|416.19|414.27|0
1646139420000|2022-03-01 12:57:00|416.3|414.38|416.3|414.38|416.8|414.88|416.3|414.38|0
1646139430000|2022-03-01 12:57:10|416.19|414.27|416.3|414.38|416.3|414.38|416.06|414.14|0
1646139440000|2022-03-01 12:57:20|416.06|414.14|416.3|414.38|416.3|414.38|416.06|414.14|0
1646139450000|2022-03-01 12:57:30|416.06|414.14|416.06|414.14|416.3|414.38|416.06|414.14|0
1646139460000|2022-03-01 12:57:40|415.81|413.89|416.06|414.14|416.06|414.14|415.81|413.89|0
1646139480000|2022-03-01 12:58:00|415.94|414.02|415.32|413.4|416.06|414.14|415.32|413.4|0
1646139490000|2022-03-01 12:58:10|415.69|413.77|416.3|414.38|416.3|414.38|415.57|413.65|0
1646139500000|2022-03-01 12:58:20|415.07|413.15|414.58|412.66|415.2|413.28|414.58|412.66|0
1646139510000|2022-03-01 12:58:30|414.83|412.91|414.83|412.91|414.83|412.91|414.58|412.66|0
1646139520000|2022-03-01 12:58:40|414.58|412.66|416.43|414.51|416.43|414.51|414.58|412.66|0
1646139530000|2022-03-01 12:58:50|416.55|414.63|416.8|414.88|416.8|414.88|416.55|414.63|0
1646139540000|2022-03-01 12:59:00|417.53|415.61|417.29|415.37|417.53|415.61|417.29|415.37|0
1646139550000|2022-03-01 12:59:10|416.8|414.88|416.43|414.51|416.8|414.88|416.43|414.51|0
1646139560000|2022-03-01 12:59:20|416.19|414.27|416.19|414.27|416.3|414.38|416.06|414.14|0
1646139570000|2022-03-01 12:59:30|416.3|414.38|416.3|414.38|416.55|414.63|416.3|414.38|0
1646139580000|2022-03-01 12:59:40|416.55|414.63|416.3|414.38|416.55|414.63|416.3|414.38|0
1646139590000|2022-03-01 12:59:50|417.91|415.99|415.81|413.89|417.91|415.99|415.81|413.89|0
1646139600000|2022-03-01 13:00:00|416.8|414.88|417.78|415.86|417.78|415.86|416.8|414.88|0
1646139610000|2022-03-01 13:00:10|417.04|415.12|417.29|415.37|418.27|416.35|417.04|415.12|0
1646139620000|2022-03-01 13:00:20|416.8|414.88|416.8|414.88|416.8|414.88|416.68|414.76|0
1646139630000|2022-03-01 13:00:30|417.53|415.61|417.53|415.61|417.53|415.61|417.29|415.37|0
1646139640000|2022-03-01 13:00:40|416.8|414.88|417.78|415.86|417.78|415.86|416.8|414.88|0
1646139650000|2022-03-01 13:00:50|416.55|414.63|416.8|414.88|417.29|415.37|416.55|414.63|0
1646139660000|2022-03-01 13:01:00|417.53|415.61|417.53|415.61|417.53|415.61|417.29|415.37|0
1646139670000|2022-03-01 13:01:10|418.27|416.35|417.53|415.61|418.27|416.35|417.29|415.37|0
1646139680000|2022-03-01 13:01:20|418.52|416.6|419.63|417.71|419.63|417.71|418.52|416.6|0
1646139690000|2022-03-01 13:01:30|419.75|417.83|419.01|417.09|419.75|417.83|419.01|417.09|0
1646139700000|2022-03-01 13:01:40|419.5|417.58|419.01|417.09|419.5|417.58|419.01|417.09|0
1646139710000|2022-03-01 13:01:50|419.14|417.22|419.75|417.83|419.75|417.83|419.14|417.22|0
1646139720000|2022-03-01 13:02:00|419.26|417.34|418.77|416.85|419.26|417.34|418.77|416.85|0
1646139730000|2022-03-01 13:02:10|419.01|417.09|420.24|418.32|420.24|418.32|419.01|417.09|0
1646139740000|2022-03-01 13:02:20|420|418.08|419.5|417.58|420|418.08|419.26|417.34|0
1646139750000|2022-03-01 13:02:30|420|418.08|420.98|419.06|420.98|419.06|420|418.08|0
1646139760000|2022-03-01 13:02:40|421.48|419.56|422.46|420.54|422.46|420.54|421.48|419.56|0
1646139770000|2022-03-01 13:02:50|421.72|419.8|422.22|420.3|422.22|420.3|421.48|419.56|0
1646139780000|2022-03-01 13:03:00|421.72|419.8|420.74|418.82|421.72|419.8|420.74|418.82|0
1646139790000|2022-03-01 13:03:10|420.62|418.7|420.74|418.82|420.74|418.82|420.49|418.57|0
1646139800000|2022-03-01 13:03:20|420.49|418.57|419.75|417.83|420.49|418.57|419.75|417.83|0
1646139810000|2022-03-01 13:03:30|419.01|417.09|417.04|415.12|419.01|417.09|417.04|415.12|0
1646139820000|2022-03-01 13:03:40|416.3|414.38|419.14|417.22|419.14|417.22|415.56|413.64|0
1646139830000|2022-03-01 13:03:50|418.65|416.73|418.03|416.11|418.77|416.85|418.03|416.11|0
1646139840000|2022-03-01 13:04:00|418.27|416.35|417.29|415.37|418.4|416.48|417.29|415.37|0
1646139850000|2022-03-01 13:04:10|417.78|415.86|419.01|417.09|419.63|417.71|417.78|415.86|0
1646139860000|2022-03-01 13:04:20|419.63|417.71|418.65|416.73|420|418.08|418.65|416.73|0
1646139870000|2022-03-01 13:04:30|419.14|417.22|420|418.08|420.24|418.32|419.14|417.22|0
1646139880000|2022-03-01 13:04:40|420.74|418.82|420|418.08|420.74|418.82|420|418.08|0
1646139890000|2022-03-01 13:04:50|419.26|417.34|419.88|417.96|419.88|417.96|419.01|417.09|0
1646139900000|2022-03-01 13:05:00|419.5|417.58|419.5|417.58|419.5|417.58|419.01|417.09|0
1646139910000|2022-03-01 13:05:10|419.75|417.83|419.01|417.09|419.75|417.83|419.01|417.09|0
1646139920000|2022-03-01 13:05:20|419.26|417.34|419.26|417.34|419.5|417.58|419.26|417.34|0
1646139930000|2022-03-01 13:05:30|418.52|416.6|419.75|417.83|419.75|417.83|418.27|416.35|0
1646139940000|2022-03-01 13:05:40|420|418.08|420|418.08|420.24|418.32|419.5|417.58|0
1646139950000|2022-03-01 13:05:50|420.24|418.32|420.49|418.57|420.49|418.57|420.24|418.32|0
1646139960000|2022-03-01 13:06:00|420.37|418.45|421.23|419.31|421.23|419.31|420.37|418.45|0
1646139970000|2022-03-01 13:06:10|421.48|419.56|421.36|419.44|421.48|419.56|421.23|419.31|0
1646139980000|2022-03-01 13:06:20|421.48|419.56|421.23|419.31|421.97|420.05|421.23|419.31|0
1646139990000|2022-03-01 13:06:30|421.6|419.68|421.48|419.56|421.72|419.8|421.48|419.56|0
1646140000000|2022-03-01 13:06:40|420.98|419.06|421.6|419.68|421.6|419.68|420.86|418.94|0
1646140010000|2022-03-01 13:06:50|421.23|419.31|421.72|419.8|421.72|419.8|421.23|419.31|0
1646140020000|2022-03-01 13:07:00|421.48|419.56|421.23|419.31|421.48|419.56|420.98|419.06|0
1646140030000|2022-03-01 13:07:10|421.48|419.56|420.74|418.82|421.48|419.56|420.74|418.82|0
1646140040000|2022-03-01 13:07:20|419.75|417.83|419.26|417.34|419.75|417.83|419.26|417.34|0
1646140050000|2022-03-01 13:07:30|419.01|417.09|419.75|417.83|419.75|417.83|419.01|417.09|0
1646140060000|2022-03-01 13:07:40|419.5|417.58|419.75|417.83|419.75|417.83|419.5|417.58|0
1646140070000|2022-03-01 13:07:50|419.26|417.34|419.01|417.09|419.26|417.34|419.01|417.09|0
1646140080000|2022-03-01 13:08:00|419.5|417.58|419.26|417.34|419.75|417.83|419.26|417.34|0
1646140090000|2022-03-01 13:08:10|419.01|417.09|418.76|416.84|419.26|417.34|418.76|416.84|0
1646140100000|2022-03-01 13:08:20|418.65|416.73|419.01|417.09|419.01|417.09|418.27|416.35|0
1646140110000|2022-03-01 13:08:30|418.52|416.6|418.76|416.84|418.76|416.84|418.52|416.6|0
1646140120000|2022-03-01 13:08:40|419.26|417.34|419.75|417.83|419.75|417.83|419.26|417.34|0
1646140130000|2022-03-01 13:08:50|419.5|417.58|419.5|417.58|419.63|417.71|419.5|417.58|0
1646140140000|2022-03-01 13:09:00|419.75|417.83|419.75|417.83|420|418.08|419.5|417.58|0
1646140150000|2022-03-01 13:09:10|419.26|417.34|419.01|417.09|420.24|418.32|419.01|417.09|0
1646140160000|2022-03-01 13:09:20|418.65|416.73|417.29|415.37|418.65|416.73|417.29|415.37|0
1646140170000|2022-03-01 13:09:30|416.92|415|417.17|415.25|417.29|415.37|416.92|415|0
1646140180000|2022-03-01 13:09:40|417.04|415.12|417.42|415.5|417.53|415.61|417.04|415.12|0
1646140190000|2022-03-01 13:09:50|417.53|415.61|417.91|415.99|418.4|416.48|417.53|415.61|0
1646140200000|2022-03-01 13:10:00|418.52|416.6|419.01|417.09|419.01|417.09|418.52|416.6|0
1646140210000|2022-03-01 13:10:10|419.26|417.34|419.5|417.58|419.5|417.58|419.26|417.34|0
1646140220000|2022-03-01 13:10:20|419.26|417.34|419.14|417.22|419.26|417.34|419.14|417.22|0
1646140230000|2022-03-01 13:10:30|419.26|417.34|418.03|416.11|419.26|417.34|418.03|416.11|0
1646140240000|2022-03-01 13:10:40|418.65|416.73|419.26|417.34|419.26|417.34|418.52|416.6|0
1646140250000|2022-03-01 13:10:50|418.27|416.35|419.26|417.34|419.26|417.34|418.27|416.35|0
1646140260000|2022-03-01 13:11:00|419.01|417.09|418.03|416.11|419.26|417.34|417.91|415.99|0
1646140270000|2022-03-01 13:11:10|417.66|415.74|417.29|415.37|417.66|415.74|417.29|415.37|0
1646140280000|2022-03-01 13:11:20|417.78|415.86|417.29|415.37|417.78|415.86|417.04|415.12|0
1646140290000|2022-03-01 13:11:30|417.04|415.12|417.41|415.49|417.41|415.49|417.04|415.12|0
1646140300000|2022-03-01 13:11:40|417.53|415.61|417.04|415.12|417.53|415.61|416.55|414.63|0
1646140310000|2022-03-01 13:11:50|416.79|414.87|416.18|414.26|416.79|414.87|416.06|414.14|0
1646140320000|2022-03-01 13:12:00|416.28|414.36|416.04|414.12|416.53|414.61|416.04|414.12|0
1646140330000|2022-03-01 13:12:10|416.15|414.23|412.95|411.03|416.15|414.23|412.95|411.03|0
1646140340000|2022-03-01 13:12:20|413.16|411.24|413.9|411.98|413.9|411.98|413.16|411.24|0
1646140350000|2022-03-01 13:12:30|413.41|411.49|413.9|411.98|413.9|411.98|413.41|411.49|0
1646140360000|2022-03-01 13:12:40|413.65|411.73|414.14|412.22|414.14|412.22|413.53|411.61|0
1646140370000|2022-03-01 13:12:50|414.39|412.47|414.39|412.47|414.39|412.47|414.27|412.35|0
1646140380000|2022-03-01 13:13:00|414.14|412.22|413.65|411.73|414.14|412.22|413.65|411.73|0
1646140390000|2022-03-01 13:13:10|413.9|411.98|414.64|412.72|414.64|412.72|413.9|411.98|0
1646140400000|2022-03-01 13:13:20|414.39|412.47|414.39|412.47|414.88|412.96|414.39|412.47|0
1646140410000|2022-03-01 13:13:30|414.14|412.22|414.39|412.47|414.39|412.47|414.14|412.22|0
1646140420000|2022-03-01 13:13:40|414.14|412.22|414.39|412.47|414.64|412.72|414.14|412.22|0
1646140430000|2022-03-01 13:13:50|414.64|412.72|415.13|413.21|415.13|413.21|414.64|412.72|0
1646140440000|2022-03-01 13:14:00|414.14|412.22|414.14|412.22|414.39|412.47|413.9|411.98|0
1646140450000|2022-03-01 13:14:10|414.39|412.47|414.39|412.47|414.39|412.47|414.39|412.47|0
1646140460000|2022-03-01 13:14:20|414.03|412.11|414.63|412.71|414.63|412.71|414.03|412.11|0
1646140470000|2022-03-01 13:14:30|414.14|412.22|413.41|411.49|414.14|412.22|413.41|411.49|0
1646140480000|2022-03-01 13:14:40|413.16|411.24|413.9|411.98|413.9|411.98|413.16|411.24|0
1646140490000|2022-03-01 13:14:50|413.65|411.73|413.65|411.73|413.78|411.86|413.65|411.73|0
1646140500000|2022-03-01 13:15:00|413.9|411.98|413.65|411.73|414.14|412.22|413.53|411.61|0
1646140510000|2022-03-01 13:15:10|414.14|412.22|413.65|411.73|414.14|412.22|413.41|411.49|0
1646140520000|2022-03-01 13:15:20|414.52|412.6|414.63|412.71|414.63|412.71|414.14|412.22|0
1646140530000|2022-03-01 13:15:30|414.88|412.96|414.63|412.71|415.13|413.21|414.63|412.71|0
1646140540000|2022-03-01 13:15:40|414.27|412.35|413.9|411.98|414.27|412.35|413.29|411.37|0
1646140550000|2022-03-01 13:15:50|412.91|410.99|412.18|410.26|412.91|410.99|412.18|410.26|0
1646140560000|2022-03-01 13:16:00|412.42|410.5|412.55|410.63|412.91|410.99|412.42|410.5|0
1646140570000|2022-03-01 13:16:10|413.65|411.73|413.65|411.73|413.9|411.98|413.65|411.73|0
1646140580000|2022-03-01 13:16:20|413.41|411.49|414.39|412.47|414.39|412.47|413.41|411.49|0
1646140590000|2022-03-01 13:16:30|413.65|411.73|412.42|410.5|413.65|411.73|412.42|410.5|0
1646140600000|2022-03-01 13:16:40|412.67|410.75|410.95|409.03|412.67|410.75|410.95|409.03|0
1646140610000|2022-03-01 13:16:50|411.19|409.27|411.32|409.4|411.32|409.4|411.19|409.27|0
1646140620000|2022-03-01 13:17:00|411.68|409.76|411.44|409.52|411.68|409.76|411.44|409.52|0
1646140630000|2022-03-01 13:17:10|411.68|409.76|411.19|409.27|411.68|409.76|411.08|409.16|0
1646140640000|2022-03-01 13:17:20|411.68|409.76|411.19|409.27|411.68|409.76|411.19|409.27|0
1646140650000|2022-03-01 13:17:30|411.44|409.52|410.7|408.78|411.44|409.52|410.7|408.78|0
1646140660000|2022-03-01 13:17:40|410.95|409.03|411.19|409.27|411.19|409.27|410.7|408.78|0
1646140670000|2022-03-01 13:17:50|410.95|409.03|410.46|408.54|410.95|409.03|410.46|408.54|0
1646140680000|2022-03-01 13:18:00|410.21|408.29|410.95|409.03|410.95|409.03|410.21|408.29|0
1646140690000|2022-03-01 13:18:10|411.44|409.52|410.95|409.03|411.44|409.52|410.95|409.03|0
1646140700000|2022-03-01 13:18:20|410.46|408.54|410.7|408.78|410.95|409.03|410.46|408.54|0
1646140710000|2022-03-01 13:18:30|410.58|408.66|410.95|409.03|411.19|409.27|410.58|408.66|0
1646140720000|2022-03-01 13:18:40|410.7|408.78|410.95|409.03|410.95|409.03|410.7|408.78|0
1646140730000|2022-03-01 13:18:50|410.46|408.54|409.85|407.93|410.46|408.54|409.85|407.93|0
1646140740000|2022-03-01 13:19:00|409.96|408.04|409.96|408.04|409.96|408.04|409.96|408.04|0
1646140750000|2022-03-01 13:19:10|409.72|407.8|409.96|408.04|409.96|408.04|409.72|407.8|0
1646140760000|2022-03-01 13:19:20|408.98|407.06|408.98|407.06|409.47|407.55|408.98|407.06|0
1646140770000|2022-03-01 13:19:30|409.23|407.31|409.23|407.31|409.96|408.04|409.23|407.31|0
1646140780000|2022-03-01 13:19:40|409.96|408.04|410.21|408.29|410.21|408.29|409.85|407.93|0
1646140790000|2022-03-01 13:19:50|410.7|408.78|410.95|409.03|410.95|409.03|410.7|408.78|0
1646140800000|2022-03-01 13:20:00|411.44|409.52|411.68|409.76|411.68|409.76|411.44|409.52|0
1646140810000|2022-03-01 13:20:10|411.44|409.52|411.68|409.76|411.68|409.76|411.44|409.52|0
1646140820000|2022-03-01 13:20:20|411.81|409.89|412.18|410.26|412.42|410.5|411.81|409.89|0
1646140830000|2022-03-01 13:20:30|412.67|410.75|412.55|410.63|412.67|410.75|412.3|410.38|0
1646140840000|2022-03-01 13:20:40|412.91|410.99|412.42|410.5|413.16|411.24|412.42|410.5|0
1646140850000|2022-03-01 13:20:50|412.67|410.75|412.18|410.26|412.67|410.75|411.68|409.76|0
1646140860000|2022-03-01 13:21:00|413.4|411.48|413.04|411.12|413.4|411.48|412.91|410.99|0
1646140870000|2022-03-01 13:21:10|412.91|410.99|412.91|410.99|413.16|411.24|412.91|410.99|0
1646140880000|2022-03-01 13:21:20|413.29|411.37|413.16|411.24|413.4|411.48|413.16|411.24|0
1646140890000|2022-03-01 13:21:30|412.67|410.75|413.4|411.48|413.4|411.48|411.93|410.01|0
1646140900000|2022-03-01 13:21:40|413.65|411.73|413.65|411.73|413.9|411.98|413.65|411.73|0
1646140910000|2022-03-01 13:21:50|413.9|411.98|413.65|411.73|413.9|411.98|413.16|411.24|0
1646140920000|2022-03-01 13:22:00|413.9|411.98|413.65|411.73|413.9|411.98|413.65|411.73|0
1646140930000|2022-03-01 13:22:10|413.16|411.24|413.16|411.24|413.4|411.48|413.16|411.24|0
1646140940000|2022-03-01 13:22:20|413.29|411.37|413.16|411.24|413.4|411.48|413.16|411.24|0
1646140950000|2022-03-01 13:22:30|413.4|411.48|413.4|411.48|413.4|411.48|413.4|411.48|0
1646140960000|2022-03-01 13:22:40|413.29|411.37|413.19|411.27|413.29|411.37|413.16|411.24|0
1646140970000|2022-03-01 13:22:50|413.44|411.52|413.19|411.27|413.44|411.52|413.19|411.27|0
1646140980000|2022-03-01 13:23:00|413.08|411.16|413.32|411.4|413.32|411.4|413.08|411.16|0
1646140990000|2022-03-01 13:23:10|413.81|411.89|414.06|412.14|414.06|412.14|413.81|411.89|0
1646141000000|2022-03-01 13:23:20|414.31|412.39|413.78|411.86|414.31|412.39|413.78|411.86|0
1646141010000|2022-03-01 13:23:30|414.47|412.55|414.47|412.55|414.47|412.55|414.47|412.55|0
1646141020000|2022-03-01 13:23:40|414.96|413.04|414.71|412.79|414.96|413.04|414.71|412.79|0
1646141030000|2022-03-01 13:23:50|414.96|413.04|414.96|413.04|414.96|413.04|414.96|413.04|0
1646141040000|2022-03-01 13:24:00|415.21|413.29|415.45|413.53|415.45|413.53|414.96|413.04|0
1646141050000|2022-03-01 13:24:10|415.7|413.78|415.21|413.29|415.7|413.78|414.71|412.79|0
1646141060000|2022-03-01 13:24:20|414.71|412.79|414.71|412.79|414.96|413.04|414.71|412.79|0
1646141070000|2022-03-01 13:24:30|414.47|412.55|413.97|412.05|414.47|412.55|413.97|412.05|0
1646141080000|2022-03-01 13:24:40|413.73|411.81|413.73|411.81|413.73|411.81|413.73|411.81|0
1646141090000|2022-03-01 13:24:50|413.12|411.2|413.48|411.56|413.48|411.56|413.12|411.2|0
1646141100000|2022-03-01 13:25:00|412.99|411.07|412.25|410.33|412.99|411.07|411.76|409.84|0
1646141110000|2022-03-01 13:25:10|412.5|410.58|412|410.08|412.5|410.58|412|410.08|0
1646141120000|2022-03-01 13:25:20|411.76|409.84|412.38|410.46|412.38|410.46|411.76|409.84|0
1646141130000|2022-03-01 13:25:30|412.25|410.33|411.76|409.84|412.25|410.33|411.76|409.84|0
1646141140000|2022-03-01 13:25:40|412.25|410.33|411.76|409.84|412.74|410.82|411.76|409.84|0
1646141150000|2022-03-01 13:25:50|411.51|409.59|411.51|409.59|412.25|410.33|411.51|409.59|0
1646141160000|2022-03-01 13:26:00|411.76|409.84|411.76|409.84|412.13|410.21|411.76|409.84|0
1646141170000|2022-03-01 13:26:10|412.74|410.82|413.12|411.2|413.12|411.2|412.5|410.58|0
1646141180000|2022-03-01 13:26:20|412.99|411.07|412.74|410.82|413.12|411.2|412.74|410.82|0
1646141190000|2022-03-01 13:26:30|412.99|411.07|412.5|410.58|413.12|411.2|412.5|410.58|0
1646141200000|2022-03-01 13:26:40|413.12|411.2|412.38|410.46|413.12|411.2|412.38|410.46|0
1646141210000|2022-03-01 13:26:50|412.5|410.58|413.48|411.56|413.48|411.56|412.5|410.58|0
1646141220000|2022-03-01 13:27:00|413.36|411.44|412.74|410.82|413.61|411.69|412.74|410.82|0
1646141230000|2022-03-01 13:27:10|412.25|410.33|411.76|409.84|412.38|410.46|411.76|409.84|0
1646141240000|2022-03-01 13:27:20|411.39|409.47|410.52|408.6|411.39|409.47|410.52|408.6|0
1646141250000|2022-03-01 13:27:30|410.28|408.36|410.16|408.24|410.28|408.36|410.16|408.24|0
1646141260000|2022-03-01 13:27:40|410.03|408.11|410.65|408.73|410.65|408.73|410.03|408.11|0
1646141270000|2022-03-01 13:27:50|410.77|408.85|411.02|409.1|411.02|409.1|410.65|408.73|0
1646141280000|2022-03-01 13:28:00|410.28|408.36|410.77|408.85|410.77|408.85|410.28|408.36|0
1646141290000|2022-03-01 13:28:10|410.65|408.73|410.28|408.36|410.65|408.73|410.16|408.24|0
1646141300000|2022-03-01 13:28:20|410.16|408.24|409.05|407.13|410.28|408.36|408.8|406.88|0
1646141310000|2022-03-01 13:28:30|408.56|406.64|407.7|405.78|408.56|406.64|407.7|405.78|0
1646141320000|2022-03-01 13:28:40|407.08|405.16|407.08|405.16|407.08|405.16|406.83|404.91|0
1646141330000|2022-03-01 13:28:50|406.83|404.91|404.62|402.7|406.83|404.91|404.62|402.7|0
1646141340000|2022-03-01 13:29:00|403.88|401.96|403.64|401.72|403.88|401.96|403.39|401.47|0
1646141350000|2022-03-01 13:29:10|404.13|402.21|404.13|402.21|404.62|402.7|403.64|401.72|0
1646141360000|2022-03-01 13:29:20|404.37|402.45|402.41|400.49|404.37|402.45|402.41|400.49|0
1646141370000|2022-03-01 13:29:30|400.2|398.28|400.81|398.89|400.81|398.89|400.2|398.28|0
1646141380000|2022-03-01 13:29:40|400.57|398.65|400.08|398.16|400.81|398.89|400.08|398.16|0
1646141390000|2022-03-01 13:29:50|400.93|399.01|401.06|399.14|401.18|399.26|400.93|399.01|0
1646141400000|2022-03-01 13:30:00|400.69|398.77|400.2|398.28|400.69|398.77|399.46|397.54|0
1646141410000|2022-03-01 13:30:10|399.83|397.91|400.2|398.28|400.57|398.65|399.83|397.91|0
1646141420000|2022-03-01 13:30:20|400.32|398.4|400.69|398.77|400.69|398.77|399.95|398.03|0
1646141430000|2022-03-01 13:30:30|400.44|398.52|400.44|398.52|400.44|398.52|400.2|398.28|0
1646141440000|2022-03-01 13:30:40|400.57|398.65|400.93|399.01|401.18|399.26|400.57|398.65|0
1646141450000|2022-03-01 13:30:50|401.18|399.26|401.18|399.26|402.16|400.24|401.18|399.26|0
1646141460000|2022-03-01 13:31:00|400.69|398.77|401.25|399.33|401.49|399.57|400.69|398.77|0
1646141470000|2022-03-01 13:31:10|401.98|400.06|402.13|400.21|402.13|400.21|401.98|400.06|0
1646141480000|2022-03-01 13:31:20|402.74|400.82|401.75|399.83|402.74|400.82|401.75|399.83|0
1646141490000|2022-03-01 13:31:30|401.39|399.47|401.75|399.83|401.75|399.83|401.39|399.47|0
1646141500000|2022-03-01 13:31:40|401.64|399.72|402.25|400.33|402.25|400.33|401.51|399.59|0
1646141510000|2022-03-01 13:31:50|399.29|397.37|398.8|396.88|399.54|397.62|398.31|396.39|0
1646141520000|2022-03-01 13:32:00|399.05|397.13|397.45|395.53|399.67|397.75|397.45|395.53|0
1646141530000|2022-03-01 13:32:10|397.82|395.9|398.55|396.63|398.8|396.88|397.82|395.9|0
1646141540000|2022-03-01 13:32:20|398.8|396.88|398.31|396.39|398.8|396.88|398.31|396.39|0
1646141550000|2022-03-01 13:32:30|397.82|395.9|397.7|395.78|397.82|395.9|397.7|395.78|0
1646141560000|2022-03-01 13:32:40|398.06|396.14|397.57|395.65|398.06|396.14|397.57|395.65|0
1646141570000|2022-03-01 13:32:50|397.82|395.9|396.59|394.67|397.82|395.9|395.85|393.93|0
1646141580000|2022-03-01 13:33:00|396.34|394.42|395.85|393.93|396.34|394.42|395.85|393.93|0
1646141590000|2022-03-01 13:33:10|395.6|393.68|395.73|393.81|395.73|393.81|395.6|393.68|0
1646141600000|2022-03-01 13:33:20|395.36|393.44|395.85|393.93|395.85|393.93|395.36|393.44|0
1646141610000|2022-03-01 13:33:30|395.36|393.44|394.62|392.7|395.36|393.44|394.37|392.45|0
1646141620000|2022-03-01 13:33:40|395.6|393.68|395.6|393.68|396.09|394.17|395.6|393.68|0
1646141630000|2022-03-01 13:33:50|395.11|393.19|395.36|393.44|396.09|394.17|395.11|393.19|0
1646141640000|2022-03-01 13:34:00|395.85|393.93|395.11|393.19|395.85|393.93|395.11|393.19|0
1646141650000|2022-03-01 13:34:10|395.6|393.68|395.85|393.93|395.85|393.93|395.48|393.56|0
1646141660000|2022-03-01 13:34:20|395.36|393.44|395.24|393.32|395.36|393.44|395.24|393.32|0
1646141670000|2022-03-01 13:34:30|394.86|392.94|395.24|393.32|395.24|393.32|394.86|392.94|0
1646141680000|2022-03-01 13:34:40|395.98|394.06|396.34|394.42|396.34|394.42|395.85|393.93|0
1646141690000|2022-03-01 13:34:50|397.08|395.16|396.58|394.66|397.08|395.16|396.58|394.66|0
1646141700000|2022-03-01 13:35:00|396.09|394.17|397.32|395.4|397.32|395.4|396.09|394.17|0
1646141710000|2022-03-01 13:35:10|397.57|395.65|397.32|395.4|397.57|395.65|397.32|395.4|0
1646141720000|2022-03-01 13:35:20|397.57|395.65|397.7|395.78|398.06|396.14|397.57|395.65|0
1646141730000|2022-03-01 13:35:30|397.81|395.89|397.7|395.78|398.06|396.14|397.7|395.78|0
1646141740000|2022-03-01 13:35:40|397.81|395.89|398.06|396.14|398.19|396.27|397.81|395.89|0
1646141750000|2022-03-01 13:35:50|398.31|396.39|398.31|396.39|398.55|396.63|398.31|396.39|0
1646141760000|2022-03-01 13:36:00|398.43|396.51|398.06|396.14|398.55|396.63|398.06|396.14|0
1646141770000|2022-03-01 13:36:10|397.94|396.02|397.81|395.89|398.06|396.14|397.7|395.78|0
1646141780000|2022-03-01 13:36:20|397.94|396.02|398.06|396.14|398.06|396.14|397.81|395.89|0
1646141790000|2022-03-01 13:36:30|398.68|396.76|398.31|396.39|398.68|396.76|398.31|396.39|0
1646141800000|2022-03-01 13:36:40|398.55|396.63|399.04|397.12|399.04|397.12|398.55|396.63|0
1646141810000|2022-03-01 13:36:50|399.17|397.25|399.29|397.37|399.29|397.37|399.04|397.12|0
1646141820000|2022-03-01 13:37:00|399.42|397.5|399.29|397.37|399.54|397.62|399.29|397.37|0
1646141830000|2022-03-01 13:37:10|399.66|397.74|399.78|397.86|400.03|398.11|399.54|397.62|0
1646141840000|2022-03-01 13:37:20|400.03|398.11|399.54|397.62|400.03|398.11|399.54|397.62|0
1646141850000|2022-03-01 13:37:30|399.66|397.74|399.04|397.12|399.78|397.86|398.68|396.76|0
1646141860000|2022-03-01 13:37:40|398.8|396.88|398.8|396.88|398.8|396.88|398.8|396.88|0
1646141870000|2022-03-01 13:37:50|399.04|397.12|399.04|397.12|399.04|397.12|398.8|396.88|0
1646141880000|2022-03-01 13:38:00|398.55|396.63|398.8|396.88|398.8|396.88|398.31|396.39|0
1646141890000|2022-03-01 13:38:10|399.04|397.12|398.8|396.88|399.04|397.12|398.55|396.63|0
1646141900000|2022-03-01 13:38:20|399.04|397.12|398.68|396.76|399.04|397.12|398.68|396.76|0
1646141910000|2022-03-01 13:38:30|398.55|396.63|398.55|396.63|398.68|396.76|398.31|396.39|0
1646141920000|2022-03-01 13:38:40|398.43|396.51|399.17|397.25|399.29|397.37|398.43|396.51|0
1646141930000|2022-03-01 13:38:50|399.42|397.5|399.78|397.86|399.78|397.86|399.42|397.5|0
1646141940000|2022-03-01 13:39:00|400.77|398.85|400.45|398.53|400.77|398.85|400.28|398.36|0
1646141950000|2022-03-01 13:39:10|400.94|399.02|401.32|399.4|401.32|399.4|400.94|399.02|0
1646141960000|2022-03-01 13:39:20|401.56|399.64|401.07|399.15|401.56|399.64|400.82|398.9|0
1646141970000|2022-03-01 13:39:30|400.45|398.53|400.09|398.17|400.45|398.53|400.09|398.17|0
1646141980000|2022-03-01 13:39:40|399.96|398.04|399.46|397.54|399.96|398.04|399.46|397.54|0
1646141990000|2022-03-01 13:39:50|399.22|397.3|399.71|397.79|399.96|398.04|399.22|397.3|0
1646142000000|2022-03-01 13:40:00|399.22|397.3|398.97|397.05|399.22|397.3|398.97|397.05|0
1646142010000|2022-03-01 13:40:10|399.35|397.43|399.22|397.3|399.35|397.43|398.97|397.05|0
1646142020000|2022-03-01 13:40:20|398.97|397.05|399.22|397.3|399.22|397.3|398.97|397.05|0
1646142030000|2022-03-01 13:40:30|397|395.08|396.51|394.59|397|395.08|396.51|394.59|0
1646142040000|2022-03-01 13:40:40|397|395.08|397.25|395.33|397.25|395.33|396.76|394.84|0
1646142050000|2022-03-01 13:40:50|397.13|395.21|397.99|396.07|398.23|396.31|397.13|395.21|0
1646142060000|2022-03-01 13:41:00|397.74|395.82|398.48|396.56|398.48|396.56|397.74|395.82|0
1646142070000|2022-03-01 13:41:10|398.85|396.93|397.62|395.7|398.85|396.93|397.25|395.33|0
1646142080000|2022-03-01 13:41:20|397.74|395.82|398.48|396.56|398.73|396.81|397.74|395.82|0
1646142090000|2022-03-01 13:41:30|397.74|395.82|397.99|396.07|397.99|396.07|397.25|395.33|0
1646142100000|2022-03-01 13:41:40|398.23|396.31|397.87|395.95|398.23|396.31|397.87|395.95|0
1646142110000|2022-03-01 13:41:50|397.74|395.82|397.99|396.07|397.99|396.07|397.74|395.82|0
1646142120000|2022-03-01 13:42:00|397.74|395.82|397|395.08|397.74|395.82|397|395.08|0
1646142130000|2022-03-01 13:42:10|397.99|396.07|398.23|396.31|398.23|396.31|397.99|396.07|0
1646142140000|2022-03-01 13:42:20|397.87|395.95|397|395.08|397.87|395.95|397|395.08|0
1646142150000|2022-03-01 13:42:30|397.62|395.7|397.49|395.57|397.62|395.7|397.38|395.46|0
1646142160000|2022-03-01 13:42:40|397.62|395.7|397.49|395.57|397.62|395.7|397.49|395.57|0
1646142170000|2022-03-01 13:42:50|397.99|396.07|397.25|395.33|397.99|396.07|397.25|395.33|0
1646142180000|2022-03-01 13:43:00|397.62|395.7|397.25|395.33|397.62|395.7|397.25|395.33|0
1646142190000|2022-03-01 13:43:10|397.62|395.7|397.49|395.57|397.62|395.7|397|395.08|0
1646142200000|2022-03-01 13:43:20|397.25|395.33|397|395.08|397.25|395.33|397|395.08|0
1646142210000|2022-03-01 13:43:30|396.88|394.96|396.88|394.96|396.88|394.96|396.88|394.96|0
1646142220000|2022-03-01 13:43:40|397|395.08|396.51|394.59|397|395.08|396.51|394.59|0
1646142230000|2022-03-01 13:43:50|396.76|394.84|397.49|395.57|397.49|395.57|396.39|394.47|0
1646142240000|2022-03-01 13:44:00|397|395.08|397|395.08|397|395.08|396.76|394.84|0
1646142250000|2022-03-01 13:44:10|397.13|395.21|397.25|395.33|397.25|395.33|397.13|395.21|0
1646142260000|2022-03-01 13:44:20|397.49|395.57|398.11|396.19|398.11|396.19|397.49|395.57|0
1646142270000|2022-03-01 13:44:30|397.99|396.07|397.87|395.95|398.23|396.31|397.87|395.95|0
1646142280000|2022-03-01 13:44:40|397.99|396.07|396.51|394.59|397.99|396.07|396.51|394.59|0
1646142290000|2022-03-01 13:44:50|396.26|394.34|395.65|393.73|396.26|394.34|395.52|393.6|0
1646142300000|2022-03-01 13:45:00|395.16|393.24|395.77|393.85|397|395.08|395.16|393.24|0
1646142310000|2022-03-01 13:45:10|395.52|393.6|395.77|393.85|395.77|393.85|395.52|393.6|0
1646142320000|2022-03-01 13:45:20|396.51|394.59|395.52|393.6|396.51|394.59|395.52|393.6|0
1646142330000|2022-03-01 13:45:30|395.28|393.36|395.52|393.6|395.52|393.6|395.28|393.36|0
1646142340000|2022-03-01 13:45:40|396.02|394.1|396.51|394.59|396.51|394.59|395.77|393.85|0
1646142350000|2022-03-01 13:45:50|396.39|394.47|396.02|394.1|396.51|394.59|395.77|393.85|0
1646142360000|2022-03-01 13:46:00|396.51|394.59|396.26|394.34|396.51|394.59|396.26|394.34|0
1646142370000|2022-03-01 13:46:10|396.76|394.84|397|395.08|397.25|395.33|396.76|394.84|0
1646142380000|2022-03-01 13:46:20|397.74|395.82|397.74|395.82|397.74|395.82|397.74|395.82|0
1646142390000|2022-03-01 13:46:30|397.99|396.07|398.73|396.81|398.97|397.05|397.99|396.07|0
1646142400000|2022-03-01 13:46:40|398.23|396.31|398.97|397.05|398.97|397.05|398.23|396.31|0
1646142410000|2022-03-01 13:46:50|398.85|396.93|398.48|396.56|398.85|396.93|398.48|396.56|0
1646142420000|2022-03-01 13:47:00|398.73|396.81|398.73|396.81|398.73|396.81|398.73|396.81|0
1646142430000|2022-03-01 13:47:10|398.36|396.44|397.49|395.57|398.36|396.44|397.49|395.57|0
1646142440000|2022-03-01 13:47:20|397.13|395.21|398.23|396.31|398.23|396.31|397.13|395.21|0
1646142450000|2022-03-01 13:47:30|397.74|395.82|398.23|396.31|398.23|396.31|397.74|395.82|0
1646142460000|2022-03-01 13:47:40|397.99|396.07|397.49|395.57|397.99|396.07|397.49|395.57|0
1646142470000|2022-03-01 13:47:50|397.74|395.82|397.49|395.57|397.74|395.82|397.49|395.57|0
1646142480000|2022-03-01 13:48:00|397|395.08|396.51|394.59|397.25|395.33|396.51|394.59|0
1646142490000|2022-03-01 13:48:10|396.02|394.1|395.28|393.36|396.02|394.1|395.28|393.36|0
1646142500000|2022-03-01 13:48:20|395.52|393.6|394.05|392.13|395.52|393.6|394.05|392.13|0
1646142510000|2022-03-01 13:48:30|394.29|392.37|394.18|392.26|394.42|392.5|394.18|392.26|0
1646142520000|2022-03-01 13:48:40|394.29|392.37|394.29|392.37|394.54|392.62|394.29|392.37|0
1646142530000|2022-03-01 13:48:50|394.05|392.13|393.8|391.88|394.05|392.13|393.8|391.88|0
1646142540000|2022-03-01 13:49:00|394.18|392.26|394.29|392.37|394.54|392.62|394.18|392.26|0
1646142550000|2022-03-01 13:49:10|394.05|392.13|394.29|392.37|394.29|392.37|393.8|391.88|0
1646142560000|2022-03-01 13:49:20|394.05|392.13|393.56|391.64|394.05|392.13|393.56|391.64|0
1646142570000|2022-03-01 13:49:30|393.31|391.39|393.31|391.39|393.31|391.39|393.06|391.14|0
1646142580000|2022-03-01 13:49:40|393.56|391.64|393.56|391.64|393.8|391.88|393.56|391.64|0
1646142590000|2022-03-01 13:49:50|392.82|390.9|393.06|391.14|393.06|391.14|392.82|390.9|0
1646142600000|2022-03-01 13:50:00|393.31|391.39|394.05|392.13|394.05|392.13|393.31|391.39|0
1646142610000|2022-03-01 13:50:10|394.54|392.62|394.79|392.87|394.91|392.99|394.54|392.62|0
1646142620000|2022-03-01 13:50:20|395.03|393.11|394.79|392.87|395.03|393.11|394.79|392.87|0
1646142630000|2022-03-01 13:50:30|394.54|392.62|393.56|391.64|394.54|392.62|393.31|391.39|0
1646142640000|2022-03-01 13:50:40|392.82|390.9|393.19|391.27|393.31|391.39|392.82|390.9|0
1646142650000|2022-03-01 13:50:50|392.57|390.65|392.08|390.16|392.57|390.65|392.08|390.16|0
1646142660000|2022-03-01 13:51:00|392.33|390.41|392.33|390.41|392.33|390.41|391.72|389.8|0
1646142670000|2022-03-01 13:51:10|392.57|390.65|392.33|390.41|392.82|390.9|392.33|390.41|0
1646142680000|2022-03-01 13:51:20|392.57|390.65|392.82|390.9|392.82|390.9|392.57|390.65|0
1646142690000|2022-03-01 13:51:30|392.33|390.41|392.82|390.9|392.82|390.9|392.08|390.16|0
1646142700000|2022-03-01 13:51:40|392.57|390.65|393.26|391.34|393.26|391.34|392.57|390.65|0
1646142710000|2022-03-01 13:51:50|393.62|391.7|392.52|390.6|393.62|391.7|392.28|390.36|0
1646142720000|2022-03-01 13:52:00|392.77|390.85|392.98|391.06|393.23|391.31|392.73|390.81|0
1646142730000|2022-03-01 13:52:10|393.23|391.31|392.98|391.06|393.47|391.55|392.98|391.06|0
1646142740000|2022-03-01 13:52:20|393.23|391.31|393.23|391.31|393.23|391.31|393.23|391.31|0
1646142750000|2022-03-01 13:52:30|392.73|390.81|392.73|390.81|392.98|391.06|392.73|390.81|0
1646142760000|2022-03-01 13:52:40|392.49|390.57|392.73|390.81|392.73|390.81|392.24|390.32|0
1646142770000|2022-03-01 13:52:50|392.49|390.57|392.24|390.32|392.73|390.81|392.24|390.32|0
1646142780000|2022-03-01 13:53:00|392.49|390.57|391.99|390.07|392.49|390.57|391.99|390.07|0
1646142790000|2022-03-01 13:53:10|391.5|389.58|391.26|389.34|391.5|389.58|391.26|389.34|0
1646142800000|2022-03-01 13:53:20|391.01|389.09|390.27|388.35|391.26|389.34|390.27|388.35|0
1646142810000|2022-03-01 13:53:30|390.65|388.73|389.78|387.86|390.65|388.73|389.53|387.61|0
1646142820000|2022-03-01 13:53:40|389.29|387.37|389.53|387.61|389.78|387.86|389.29|387.37|0
1646142830000|2022-03-01 13:53:50|389.29|387.37|390.03|388.11|390.03|388.11|389.29|387.37|0
1646142840000|2022-03-01 13:54:00|389.78|387.86|389.78|387.86|389.78|387.86|389.53|387.61|0
1646142850000|2022-03-01 13:54:10|390.03|388.11|390.27|388.35|390.27|388.35|390.03|388.11|0
1646142860000|2022-03-01 13:54:20|390.52|388.6|390.52|388.6|390.76|388.84|390.52|388.6|0
1646142870000|2022-03-01 13:54:30|390.74|388.82|389.86|387.94|390.74|388.82|389.86|387.94|0
1646142880000|2022-03-01 13:54:40|389.24|387.32|388.99|387.07|389.24|387.32|388.74|386.82|0
1646142890000|2022-03-01 13:54:50|389.24|387.32|388.5|386.58|389.48|387.56|388.5|386.58|0
1646142900000|2022-03-01 13:55:00|388.62|386.7|387.76|385.84|388.74|386.82|387.76|385.84|0
1646142910000|2022-03-01 13:55:10|387.51|385.59|388|386.08|388|386.08|387.51|385.59|0
1646142920000|2022-03-01 13:55:20|388.74|386.82|388.74|386.82|388.99|387.07|388.5|386.58|0
1646142930000|2022-03-01 13:55:30|388.5|386.58|388.62|386.7|388.74|386.82|388.25|386.33|0
1646142940000|2022-03-01 13:55:40|388.74|386.82|388.38|386.46|388.74|386.82|388.25|386.33|0
1646142950000|2022-03-01 13:55:50|388.25|386.33|387.51|385.59|388.25|386.33|387.51|385.59|0
1646142960000|2022-03-01 13:56:00|387.76|385.84|387.39|385.47|387.76|385.84|386.77|384.85|0
1646142970000|2022-03-01 13:56:10|387.51|385.59|387.27|385.35|387.51|385.59|387.27|385.35|0
1646142980000|2022-03-01 13:56:20|387.02|385.1|388.13|386.21|388.13|386.21|387.02|385.1|0
1646142990000|2022-03-01 13:56:30|388|386.08|388.25|386.33|388.25|386.33|387.64|385.72|0
1646143000000|2022-03-01 13:56:40|388.5|386.58|388.5|386.58|388.5|386.58|388.25|386.33|0
1646143010000|2022-03-01 13:56:50|388.25|386.33|388|386.08|388.25|386.33|388|386.08|0
1646143020000|2022-03-01 13:57:00|388.5|386.58|388.5|386.58|388.99|387.07|388.5|386.58|0
1646143030000|2022-03-01 13:57:10|388.25|386.33|388.74|386.82|388.74|386.82|388.25|386.33|0
1646143040000|2022-03-01 13:57:20|388.25|386.33|388.5|386.58|388.5|386.58|388|386.08|0
1646143050000|2022-03-01 13:57:30|388.25|386.33|387.76|385.84|388.74|386.82|387.76|385.84|0
1646143060000|2022-03-01 13:57:40|387.51|385.59|387.39|385.47|387.51|385.59|387.27|385.35|0
1646143070000|2022-03-01 13:57:50|388.5|386.58|388.74|386.82|388.74|386.82|388.38|386.46|0
1646143080000|2022-03-01 13:58:00|388.62|386.7|389.23|387.31|389.23|387.31|388.5|386.58|0
1646143090000|2022-03-01 13:58:10|389.86|387.94|390.96|389.04|390.96|389.04|389.86|387.94|0
1646143100000|2022-03-01 13:58:20|390.71|388.79|390.71|388.79|390.71|388.79|390.71|388.79|0
1646143110000|2022-03-01 13:58:30|390.96|389.04|391.45|389.53|391.45|389.53|390.96|389.04|0
1646143120000|2022-03-01 13:58:40|391.7|389.78|391.2|389.28|391.7|389.78|391.2|389.28|0
1646143130000|2022-03-01 13:58:50|391.45|389.53|391.33|389.41|391.58|389.66|391.33|389.41|0
1646143140000|2022-03-01 13:59:00|391.7|389.78|392.93|391.01|392.93|391.01|391.7|389.78|0
1646143150000|2022-03-01 13:59:10|393.18|391.26|393.92|392|393.92|392|393.18|391.26|0
1646143160000|2022-03-01 13:59:20|392.68|390.76|393.67|391.75|393.67|391.75|392.68|390.76|0
1646143170000|2022-03-01 13:59:30|393.42|391.5|393.18|391.26|393.42|391.5|392.68|390.76|0
1646143180000|2022-03-01 13:59:40|392.93|391.01|393.67|391.75|393.67|391.75|392.68|390.76|0
1646143190000|2022-03-01 13:59:50|393.92|392|393.92|392|393.92|392|393.67|391.75|0
1646143200000|2022-03-01 14:00:00|393.42|391.5|393.67|391.75|394.16|392.24|393.42|391.5|0
1646143210000|2022-03-01 14:00:10|393.8|391.88|393.67|391.75|393.8|391.88|393.67|391.75|0
1646143220000|2022-03-01 14:00:20|393.91|391.99|393.06|391.14|393.91|391.99|393.06|391.14|0
1646143230000|2022-03-01 14:00:30|392.93|391.01|392.44|390.52|393.18|391.26|392.44|390.52|0
1646143240000|2022-03-01 14:00:40|392.68|390.76|394.16|392.24|394.16|392.24|392.68|390.76|0
1646143250000|2022-03-01 14:00:50|394.41|392.49|394.29|392.37|394.41|392.49|394.16|392.24|0
1646143260000|2022-03-01 14:01:00|394.54|392.62|394.65|392.73|394.9|392.98|394.16|392.24|0
1646143270000|2022-03-01 14:01:10|393.91|391.99|394.04|392.12|394.41|392.49|393.91|391.99|0
1646143280000|2022-03-01 14:01:20|393.55|391.63|393.42|391.5|393.67|391.75|393.42|391.5|0
1646143290000|2022-03-01 14:01:30|392.68|390.76|392.93|391.01|392.93|391.01|392.44|390.52|0
1646143300000|2022-03-01 14:01:40|393.42|391.5|393.91|391.99|393.91|391.99|393.42|391.5|0
1646143310000|2022-03-01 14:01:50|393.67|391.75|393.91|391.99|394.16|392.24|393.67|391.75|0
1646143320000|2022-03-01 14:02:00|394.16|392.24|393.91|391.99|394.16|392.24|393.91|391.99|0
1646143330000|2022-03-01 14:02:10|394.41|392.49|393.91|391.99|394.41|392.49|393.42|391.5|0
1646143340000|2022-03-01 14:02:20|394.16|392.24|393.67|391.75|394.16|392.24|393.67|391.75|0
1646143350000|2022-03-01 14:02:30|393.91|391.99|394.16|392.24|394.41|392.49|393.91|391.99|0
1646143360000|2022-03-01 14:02:40|394.54|392.62|393.91|391.99|394.65|392.73|393.91|391.99|0
1646143370000|2022-03-01 14:02:50|393.67|391.75|393.67|391.75|393.67|391.75|393.67|391.75|0
1646143380000|2022-03-01 14:03:00|394.16|392.24|394.65|392.73|394.65|392.73|394.04|392.12|0
1646143390000|2022-03-01 14:03:10|394.41|392.49|394.16|392.24|394.41|392.49|394.16|392.24|0
1646143400000|2022-03-01 14:03:20|394.9|392.98|395.15|393.23|395.15|393.23|394.78|392.86|0
1646143410000|2022-03-01 14:03:30|394.9|392.98|395.15|393.23|395.39|393.47|394.9|392.98|0
1646143420000|2022-03-01 14:03:40|395.64|393.72|395.39|393.47|395.64|393.72|395.39|393.47|0
1646143430000|2022-03-01 14:03:50|395.64|393.72|396.13|394.21|396.13|394.21|395.64|393.72|0
1646143440000|2022-03-01 14:04:00|396.63|394.71|397.61|395.69|397.61|395.69|396.63|394.71|0
1646143450000|2022-03-01 14:04:10|397.37|395.45|397.61|395.69|397.86|395.94|397.37|395.45|0
1646143460000|2022-03-01 14:04:20|397.37|395.45|396.87|394.95|397.37|395.45|396.87|394.95|0
1646143470000|2022-03-01 14:04:30|396.63|394.71|397.12|395.2|397.12|395.2|396.38|394.46|0
1646143480000|2022-03-01 14:04:40|396.87|394.95|397.37|395.45|397.61|395.69|396.87|394.95|0
1646143490000|2022-03-01 14:04:50|397.12|395.2|397.12|395.2|397.12|395.2|396.63|394.71|0
1646143500000|2022-03-01 14:05:00|396.87|394.95|396.87|394.95|396.87|394.95|396.63|394.71|0
1646143510000|2022-03-01 14:05:10|396.63|394.71|396.63|394.71|396.63|394.71|396.38|394.46|0
1646143520000|2022-03-01 14:05:20|396.87|394.95|397.12|395.2|397.12|395.2|396.87|394.95|0
1646143530000|2022-03-01 14:05:30|396.87|394.95|397.25|395.33|397.25|395.33|396.63|394.71|0
1646143540000|2022-03-01 14:05:40|397.12|395.2|396.63|394.71|397.12|395.2|396.63|394.71|0
1646143550000|2022-03-01 14:05:50|396.87|394.95|397.12|395.2|397.12|395.2|396.87|394.95|0
1646143560000|2022-03-01 14:06:00|396.87|394.95|397|395.08|397|395.08|396.75|394.83|0
1646143570000|2022-03-01 14:06:10|397.12|395.2|396.87|394.95|397.12|395.2|396.63|394.71|0
1646143580000|2022-03-01 14:06:20|397|395.08|396.63|394.71|397.12|395.2|396.63|394.71|0
1646143590000|2022-03-01 14:06:30|396.38|394.46|396.87|394.95|397.12|395.2|396.38|394.46|0
1646143610000|2022-03-01 14:06:50|396.63|394.71|396.38|394.46|396.63|394.71|396.38|394.46|0
1646143620000|2022-03-01 14:07:00|396.63|394.71|396.51|394.59|396.63|394.71|396.51|394.59|0
1646143630000|2022-03-01 14:07:10|396.63|394.71|395.77|393.85|396.63|394.71|395.77|393.85|0
1646143640000|2022-03-01 14:07:20|395.39|393.47|394.9|392.98|395.39|393.47|394.9|392.98|0
1646143650000|2022-03-01 14:07:30|395.15|393.23|394.65|392.73|395.15|393.23|394.65|392.73|0
1646143660000|2022-03-01 14:07:40|394.29|392.37|393.91|391.99|394.29|392.37|393.91|391.99|0
1646143670000|2022-03-01 14:07:50|393.67|391.75|393.42|391.5|393.67|391.75|393.42|391.5|0
1646143680000|2022-03-01 14:08:00|393.67|391.75|393.91|391.99|394.04|392.12|393.67|391.75|0
1646143690000|2022-03-01 14:08:10|394.41|392.49|394.41|392.49|394.41|392.49|394.41|392.49|0
1646143710000|2022-03-01 14:08:30|394.16|392.24|393.91|391.99|394.16|392.24|393.91|391.99|0
1646143720000|2022-03-01 14:08:40|394.16|392.24|394.16|392.24|394.41|392.49|394.16|392.24|0
1646143730000|2022-03-01 14:08:50|394.41|392.49|394.41|392.49|394.41|392.49|394.41|392.49|0
1646143740000|2022-03-01 14:09:00|394.9|392.98|395.64|393.72|395.64|393.72|394.9|392.98|0
1646143750000|2022-03-01 14:09:10|395.89|393.97|395.89|393.97|396.13|394.21|395.89|393.97|0
1646143760000|2022-03-01 14:09:20|395.64|393.72|396.38|394.46|396.38|394.46|395.64|393.72|0
1646143770000|2022-03-01 14:09:30|396.13|394.21|396.38|394.46|396.38|394.46|395.89|393.97|0
1646143780000|2022-03-01 14:09:40|396.13|394.21|396.38|394.46|396.38|394.46|396.13|394.21|0
1646143790000|2022-03-01 14:09:50|395.89|393.97|396.38|394.46|396.38|394.46|395.89|393.97|0
1646143800000|2022-03-01 14:10:00|395.89|393.97|395.89|393.97|396.13|394.21|395.89|393.97|0
1646143810000|2022-03-01 14:10:10|395.64|393.72|395.64|393.72|395.89|393.97|395.64|393.72|0
1646143820000|2022-03-01 14:10:20|396.13|394.21|395.89|393.97|396.13|394.21|395.64|393.72|0
1646143830000|2022-03-01 14:10:30|396.13|394.21|396.13|394.21|396.13|394.21|396.13|394.21|0
1646143840000|2022-03-01 14:10:40|396.38|394.46|396.63|394.71|396.63|394.71|396.38|394.46|0
1646143850000|2022-03-01 14:10:50|396.87|394.95|397.37|395.45|397.37|395.45|396.87|394.95|0
1646143860000|2022-03-01 14:11:00|397.12|395.2|397.12|395.2|397.12|395.2|397.12|395.2|0
1646143870000|2022-03-01 14:11:10|396.87|394.95|396.87|394.95|396.87|394.95|396.87|394.95|0
1646143880000|2022-03-01 14:11:20|397.12|395.2|397.37|395.45|397.37|395.45|397.12|395.2|0
1646143890000|2022-03-01 14:11:30|397.86|395.94|397.61|395.69|397.86|395.94|397.37|395.45|0
1646143900000|2022-03-01 14:11:40|397.86|395.94|398.11|396.19|398.11|396.19|397.86|395.94|0
1646143910000|2022-03-01 14:11:50|397.86|395.94|396.63|394.71|397.86|395.94|396.63|394.71|0
1646143920000|2022-03-01 14:12:00|396.75|394.83|396.63|394.71|396.87|394.95|396.63|394.71|0
1646143930000|2022-03-01 14:12:10|396.75|394.83|396.63|394.71|396.75|394.83|396.38|394.46|0
1646143940000|2022-03-01 14:12:20|396.38|394.46|396.13|394.21|396.38|394.46|396.13|394.21|0
1646143950000|2022-03-01 14:12:30|396.51|394.59|396.38|394.46|396.51|394.59|396.38|394.46|0
1646143960000|2022-03-01 14:12:40|396.63|394.71|396.38|394.46|396.63|394.71|396.38|394.46|0
1646143970000|2022-03-01 14:12:50|396.01|394.09|395.89|393.97|396.01|394.09|395.89|393.97|0
1646143980000|2022-03-01 14:13:00|396.13|394.21|396.38|394.46|396.38|394.46|395.89|393.97|0
1646143990000|2022-03-01 14:13:10|396.63|394.71|396.87|394.95|396.87|394.95|396.63|394.71|0
1646144000000|2022-03-01 14:13:20|397.12|395.2|398.11|396.19|398.11|396.19|397.12|395.2|0
1646144020000|2022-03-01 14:13:40|397.86|395.94|397.86|395.94|397.86|395.94|397.61|395.69|0
1646144030000|2022-03-01 14:13:50|397.74|395.82|398.11|396.19|398.11|396.19|397.61|395.69|0
1646144050000|2022-03-01 14:14:10|397.86|395.94|398.11|396.19|398.11|396.19|397.61|395.69|0
1646144060000|2022-03-01 14:14:20|398.35|396.43|398.85|396.93|399.09|397.17|398.35|396.43|0
1646144070000|2022-03-01 14:14:30|399.09|397.17|398.85|396.93|399.09|397.17|398.85|396.93|0
1646144080000|2022-03-01 14:14:40|398.6|396.68|396.87|394.95|398.6|396.68|396.87|394.95|0
1646144090000|2022-03-01 14:14:50|397.12|395.2|397.36|395.44|397.37|395.45|397.12|395.2|0
1646144100000|2022-03-01 14:15:00|397.61|395.69|397.86|395.94|397.86|395.94|397.49|395.57|0
1646144110000|2022-03-01 14:15:10|398.1|396.18|397.12|395.2|398.1|396.18|397.12|395.2|0
1646144120000|2022-03-01 14:15:20|396.87|394.95|396.38|394.46|396.87|394.95|396.38|394.46|0
1646144130000|2022-03-01 14:15:30|396.13|394.21|395.15|393.23|396.13|394.21|395.15|393.23|0
1646144140000|2022-03-01 14:15:40|394.9|392.98|394.9|392.98|395.15|393.23|394.78|392.86|0
1646144150000|2022-03-01 14:15:50|395.15|393.23|394.9|392.98|395.15|393.23|394.9|392.98|0
1646144160000|2022-03-01 14:16:00|395.15|393.23|395.39|393.47|395.39|393.47|394.9|392.98|0
1646144170000|2022-03-01 14:16:10|396.62|394.7|396.38|394.46|396.62|394.7|396.38|394.46|0
1646144180000|2022-03-01 14:16:20|397|395.08|396.87|394.95|397|395.08|396.87|394.95|0
1646144190000|2022-03-01 14:16:30|397.36|395.44|397.36|395.44|397.36|395.44|397.12|395.2|0
1646144200000|2022-03-01 14:16:40|397.61|395.69|397.12|395.2|397.61|395.69|397.12|395.2|0
1646144210000|2022-03-01 14:16:50|396.87|394.95|397.12|395.2|397.12|395.2|396.87|394.95|0
1646144220000|2022-03-01 14:17:00|397.36|395.44|397.12|395.2|397.36|395.44|397.12|395.2|0
1646144230000|2022-03-01 14:17:10|396.87|394.95|395.89|393.97|396.87|394.95|395.89|393.97|0
1646144240000|2022-03-01 14:17:20|396.13|394.21|396.62|394.7|396.62|394.7|396.13|394.21|0
1646144250000|2022-03-01 14:17:30|396.87|394.95|397.36|395.44|397.36|395.44|396.87|394.95|0
1646144260000|2022-03-01 14:17:40|397.12|395.2|397.86|395.94|397.86|395.94|397.12|395.2|0
1646144270000|2022-03-01 14:17:50|398.1|396.18|398.6|396.68|398.6|396.68|398.1|396.18|0
1646144280000|2022-03-01 14:18:00|398.1|396.18|398.35|396.43|398.35|396.43|398.1|396.18|0
1646144290000|2022-03-01 14:18:10|398.48|396.56|398.6|396.68|398.6|396.68|398.35|396.43|0
1646144300000|2022-03-01 14:18:20|398.1|396.18|397.61|395.69|398.1|396.18|397.61|395.69|0
1646144310000|2022-03-01 14:18:30|398.1|396.18|397.36|395.44|398.1|396.18|397.12|395.2|0
1646144320000|2022-03-01 14:18:40|396.62|394.7|397|395.08|397.12|395.2|396.62|394.7|0
1646144330000|2022-03-01 14:18:50|397.61|395.69|398.1|396.18|398.1|396.18|397.61|395.69|0
1646144340000|2022-03-01 14:19:00|398.35|396.43|398.23|396.31|398.48|396.56|398.1|396.18|0
1646144350000|2022-03-01 14:19:10|398.1|396.18|398.1|396.18|398.1|396.18|397.99|396.07|0
1646144360000|2022-03-01 14:19:20|398.35|396.43|398.23|396.31|398.35|396.43|398.23|396.31|0
1646144370000|2022-03-01 14:19:30|398.35|396.43|398.1|396.18|398.35|396.43|398.1|396.18|0
1646144380000|2022-03-01 14:19:40|398.23|396.31|398.35|396.43|398.35|396.43|398.1|396.18|0
1646144390000|2022-03-01 14:19:50|398.1|396.18|398.84|396.92|398.84|396.92|398.1|396.18|0
1646144400000|2022-03-01 14:20:00|398.35|396.43|397.86|395.94|398.35|396.43|397.86|395.94|0
1646144410000|2022-03-01 14:20:10|397.36|395.44|398.1|396.18|398.35|396.43|397.36|395.44|0
1646144420000|2022-03-01 14:20:20|398.6|396.68|398.35|396.43|398.6|396.68|398.35|396.43|0
1646144430000|2022-03-01 14:20:30|398.84|396.92|397.86|395.94|398.84|396.92|397.86|395.94|0
1646144440000|2022-03-01 14:20:40|397.74|395.82|397.86|395.94|398.1|396.18|397.74|395.82|0
1646144450000|2022-03-01 14:20:50|398.35|396.43|398.35|396.43|398.6|396.68|398.35|396.43|0
1646144460000|2022-03-01 14:21:00|398.1|396.18|397.86|395.94|398.1|396.18|397.86|395.94|0
1646144470000|2022-03-01 14:21:10|398.1|396.18|398.1|396.18|398.23|396.31|398.1|396.18|0
1646144480000|2022-03-01 14:21:20|397.86|395.94|397.61|395.69|398.1|396.18|397.61|395.69|0
1646144490000|2022-03-01 14:21:30|397.36|395.44|397.12|395.2|397.36|395.44|397.12|395.2|0
1646144500000|2022-03-01 14:21:40|397.61|395.69|397.36|395.44|397.61|395.69|397.36|395.44|0
1646144510000|2022-03-01 14:21:50|397.61|395.69|398.35|396.43|398.35|396.43|397.61|395.69|0
1646144520000|2022-03-01 14:22:00|398.1|396.18|398.1|396.18|398.1|396.18|398.1|396.18|0
1646144530000|2022-03-01 14:22:10|397.61|395.69|398.1|396.18|398.1|396.18|397.61|395.69|0
1646144540000|2022-03-01 14:22:20|397.86|395.94|397.74|395.82|397.86|395.94|397.74|395.82|0
1646144550000|2022-03-01 14:22:30|397.86|395.94|397.36|395.44|398.1|396.18|397.36|395.44|0
1646144560000|2022-03-01 14:22:40|397.12|395.2|396.38|394.46|397.12|395.2|396.38|394.46|0
1646144570000|2022-03-01 14:22:50|396.13|394.21|396.26|394.34|396.38|394.46|396.13|394.21|0
1646144580000|2022-03-01 14:23:00|396.38|394.46|395.88|393.96|396.38|394.46|395.88|393.96|0
1646144590000|2022-03-01 14:23:10|395.77|393.85|396.13|394.21|396.13|394.21|395.77|393.85|0
1646144600000|2022-03-01 14:23:20|395.88|393.96|395.39|393.47|395.88|393.96|395.39|393.47|0
1646144610000|2022-03-01 14:23:30|395.14|393.22|395.39|393.47|395.39|393.47|395.14|393.22|0
1646144620000|2022-03-01 14:23:40|395.88|393.96|395.88|393.96|395.88|393.96|395.64|393.72|0
1646144630000|2022-03-01 14:23:50|396.13|394.21|396.38|394.46|396.38|394.46|396.13|394.21|0
1646144640000|2022-03-01 14:24:00|396.13|394.21|396.87|394.95|396.87|394.95|396.13|394.21|0
1646144650000|2022-03-01 14:24:10|397.36|395.44|397.36|395.44|397.36|395.44|397.36|395.44|0
1646144660000|2022-03-01 14:24:20|397.61|395.69|397.36|395.44|397.61|395.69|397.36|395.44|0
1646144670000|2022-03-01 14:24:30|397.25|395.33|397.12|395.2|397.36|395.44|397.12|395.2|0
1646144680000|2022-03-01 14:24:40|396.87|394.95|396.38|394.46|396.87|394.95|396.38|394.46|0
1646144690000|2022-03-01 14:24:50|396.13|394.21|396.38|394.46|396.38|394.46|396.13|394.21|0
1646144700000|2022-03-01 14:25:00|396.13|394.21|395.64|393.72|396.13|394.21|395.39|393.47|0
1646144710000|2022-03-01 14:25:10|395.39|393.47|395.77|393.85|395.77|393.85|395.39|393.47|0
1646144720000|2022-03-01 14:25:20|395.64|393.72|394.4|392.48|395.64|393.72|394.4|392.48|0
1646144730000|2022-03-01 14:25:30|394.16|392.24|393.67|391.75|394.16|392.24|393.67|391.75|0
1646144740000|2022-03-01 14:25:40|393.91|391.99|393.91|391.99|394.16|392.24|393.91|391.99|0
1646144750000|2022-03-01 14:25:50|394.16|392.24|393.67|391.75|394.16|392.24|393.67|391.75|0
1646144760000|2022-03-01 14:26:00|393.91|391.99|394.04|392.12|394.16|392.24|393.91|391.99|0
1646144770000|2022-03-01 14:26:10|394.16|392.24|394.4|392.48|394.4|392.48|394.16|392.24|0
1646144780000|2022-03-01 14:26:20|394.65|392.73|394.65|392.73|394.65|392.73|394.4|392.48|0
1646144790000|2022-03-01 14:26:30|394.53|392.61|394.53|392.61|394.53|392.61|394.16|392.24|0
1646144800000|2022-03-01 14:26:40|394.65|392.73|394.65|392.73|394.65|392.73|394.53|392.61|0
1646144810000|2022-03-01 14:26:50|394.9|392.98|394.9|392.98|394.9|392.98|394.65|392.73|0
1646144820000|2022-03-01 14:27:00|394.78|392.86|394.65|392.73|394.78|392.86|394.4|392.48|0
1646144830000|2022-03-01 14:27:10|394.16|392.24|391.94|390.02|394.16|392.24|391.94|390.02|0
1646144840000|2022-03-01 14:27:20|391.69|389.77|391.2|389.28|391.69|389.77|391.2|389.28|0
1646144850000|2022-03-01 14:27:30|390.95|389.03|390.95|389.03|390.95|389.03|390.71|388.79|0
1646144870000|2022-03-01 14:27:50|390.84|388.92|391.2|389.28|391.2|389.28|390.84|388.92|0
1646144880000|2022-03-01 14:28:00|391.94|390.02|393.17|391.25|393.17|391.25|391.94|390.02|0
1646144890000|2022-03-01 14:28:10|393.67|391.75|393.91|391.99|393.91|391.99|393.42|391.5|0
1646144900000|2022-03-01 14:28:20|394.04|392.12|394.16|392.24|394.16|392.24|393.91|391.99|0
1646144910000|2022-03-01 14:28:30|393.66|391.74|393.91|391.99|393.91|391.99|393.66|391.74|0
1646144920000|2022-03-01 14:28:40|394.29|392.37|394.53|392.61|394.53|392.61|394.16|392.24|0
1646144930000|2022-03-01 14:28:50|394.4|392.48|393.91|391.99|394.4|392.48|393.91|391.99|0
1646144940000|2022-03-01 14:29:00|394.16|392.24|395.14|393.22|395.14|393.22|394.16|392.24|0
1646144950000|2022-03-01 14:29:10|395.39|393.47|395.39|393.47|395.64|393.72|395.39|393.47|0
1646144960000|2022-03-01 14:29:20|395.27|393.35|395.64|393.72|395.64|393.72|395.27|393.35|0
1646144970000|2022-03-01 14:29:30|395.27|393.35|395.27|393.35|395.39|393.47|395.27|393.35|0
1646144980000|2022-03-01 14:29:40|394.9|392.98|395.64|393.72|395.64|393.72|394.78|392.86|0
1646144990000|2022-03-01 14:29:50|396.13|394.21|398.6|396.68|398.6|396.68|395.88|393.96|0
1646145000000|2022-03-01 14:30:00|398.35|396.43|394.9|392.98|398.35|396.43|394.9|392.98|0
1646145010000|2022-03-01 14:30:10|394.65|392.73|393.17|391.25|394.65|392.73|392.81|390.89|0
1646145020000|2022-03-01 14:30:20|392.19|390.27|393.17|391.25|393.17|391.25|391.45|389.53|0
1646145030000|2022-03-01 14:30:30|392.93|391.01|394.16|392.24|394.16|392.24|392.93|391.01|0
1646145040000|2022-03-01 14:30:40|393.66|391.74|392.19|390.27|393.66|391.74|392.19|390.27|0
1646145050000|2022-03-01 14:30:50|391.69|389.77|389.97|388.05|391.69|389.77|389.72|387.8|0
1646145060000|2022-03-01 14:31:00|389.72|387.8|389.97|388.05|390.46|388.54|389.72|387.8|0
1646145070000|2022-03-01 14:31:10|389.72|387.8|389.48|387.56|389.72|387.8|389.23|387.31|0
1646145080000|2022-03-01 14:31:20|388.74|386.82|388.49|386.57|388.98|387.06|388.49|386.57|0
1646145090000|2022-03-01 14:31:30|388.74|386.82|389.72|387.8|390.22|388.3|388.74|386.82|0
1646145100000|2022-03-01 14:31:40|390.95|389.03|390.46|388.54|390.95|389.03|390.46|388.54|0
1646145110000|2022-03-01 14:31:50|390.95|389.03|392.43|390.51|392.43|390.51|390.95|389.03|0
1646145120000|2022-03-01 14:32:00|392.93|391.01|395.39|393.47|395.39|393.47|392.93|391.01|0
1646145130000|2022-03-01 14:32:10|395.88|393.96|395.64|393.72|395.88|393.96|395.03|393.11|0
1646145140000|2022-03-01 14:32:20|394.65|392.73|394.65|392.73|394.65|392.73|394.65|392.73|0
1646145150000|2022-03-01 14:32:30|396.87|394.95|396.62|394.7|397.36|395.44|396.62|394.7|0
1646145160000|2022-03-01 14:32:40|397.36|395.44|395.64|393.72|397.36|395.44|395.64|393.72|0
1646145170000|2022-03-01 14:32:50|395.27|393.35|395.39|393.47|395.39|393.47|394.9|392.98|0
1646145180000|2022-03-01 14:33:00|394.16|392.24|395.88|393.96|395.88|393.96|394.16|392.24|0
1646145190000|2022-03-01 14:33:10|396.62|394.7|394.9|392.98|396.62|394.7|394.65|392.73|0
1646145200000|2022-03-01 14:33:20|395.39|393.47|394.4|392.48|395.39|393.47|394.16|392.24|0
1646145210000|2022-03-01 14:33:30|393.42|391.5|396.13|394.21|396.38|394.46|393.42|391.5|0
1646145220000|2022-03-01 14:33:40|396.62|394.7|397.12|395.2|397.12|395.2|395.39|393.47|0
1646145230000|2022-03-01 14:33:50|396.38|394.46|394.16|392.24|396.62|394.7|394.16|392.24|0
1646145240000|2022-03-01 14:34:00|392.81|390.89|392.92|391|393.66|391.74|392.81|390.89|0
1646145250000|2022-03-01 14:34:10|390.71|388.79|390.95|389.03|390.95|389.03|389.48|387.56|0
1646145260000|2022-03-01 14:34:20|390.71|388.79|391.69|389.77|391.69|389.77|390.71|388.79|0
1646145270000|2022-03-01 14:34:30|390.95|389.03|392.31|390.39|392.31|390.39|390.71|388.79|0
1646145280000|2022-03-01 14:34:40|392.43|390.51|389.48|387.56|392.43|390.51|389.48|387.56|0
1646145290000|2022-03-01 14:34:50|389.97|388.05|387.26|385.34|389.97|388.05|387.26|385.34|0
1646145300000|2022-03-01 14:35:00|386.03|384.11|385.29|383.37|386.03|384.11|385.29|383.37|0
1646145310000|2022-03-01 14:35:10|384.8|382.88|385.29|383.37|385.29|383.37|383.57|381.65|0
1646145320000|2022-03-01 14:35:20|385.54|383.62|384.31|382.39|385.54|383.62|384.31|382.39|0
1646145330000|2022-03-01 14:35:30|385.29|383.37|385.78|383.86|385.78|383.86|384.55|382.63|0
1646145340000|2022-03-01 14:35:40|386.52|384.6|386.77|384.85|387.26|385.34|386.52|384.6|0
1646145350000|2022-03-01 14:35:50|385.54|383.62|385.29|383.37|386.28|384.36|385.29|383.37|0
1646145360000|2022-03-01 14:36:00|385.54|383.62|385.78|383.86|387.14|385.22|385.54|383.62|0
1646145370000|2022-03-01 14:36:10|386.77|384.85|386.03|384.11|386.77|384.85|385.54|383.62|0
1646145380000|2022-03-01 14:36:20|385.05|383.13|384.8|382.88|385.05|383.13|384.55|382.63|0
1646145390000|2022-03-01 14:36:30|385.54|383.62|384.31|382.39|385.54|383.62|384.31|382.39|0
1646145400000|2022-03-01 14:36:40|384.06|382.14|380.87|378.95|384.06|382.14|380.87|378.95|0
1646145410000|2022-03-01 14:36:50|381.85|379.93|381.36|379.44|381.85|379.93|381.36|379.44|0
1646145420000|2022-03-01 14:37:00|380.13|378.21|379.39|377.47|380.13|378.21|379.39|377.47|0
1646145430000|2022-03-01 14:37:10|380.13|378.21|378.9|376.98|380.13|378.21|378.9|376.98|0
1646145440000|2022-03-01 14:37:20|379.39|377.47|379.64|377.72|379.88|377.96|378.66|376.74|0
1646145450000|2022-03-01 14:37:30|379.39|377.47|377.92|376|379.39|377.47|377.92|376|0
1646145460000|2022-03-01 14:37:40|378.16|376.24|382.45|380.53|382.94|381.02|378.16|376.24|0
1646145470000|2022-03-01 14:37:50|382.57|380.65|383.52|381.6|383.52|381.6|382.04|380.12|0
1646145480000|2022-03-01 14:38:00|382.53|380.61|382.53|380.61|383.02|381.1|382.53|380.61|0
1646145490000|2022-03-01 14:38:10|382.78|380.86|381.06|379.14|382.78|380.86|381.06|379.14|0
1646145500000|2022-03-01 14:38:20|380.32|378.4|380.32|378.4|380.32|378.4|379.83|377.91|0
1646145510000|2022-03-01 14:38:30|379.34|377.42|381.06|379.14|381.06|379.14|379.34|377.42|0
1646145520000|2022-03-01 14:38:40|382.04|380.12|383.02|381.1|383.02|381.1|382.04|380.12|0
1646145530000|2022-03-01 14:38:50|384.25|382.33|383.76|381.84|384.25|382.33|383.27|381.35|0
1646145540000|2022-03-01 14:39:00|383.52|381.6|382.91|380.99|384.01|382.09|382.91|380.99|0
1646145550000|2022-03-01 14:39:10|383.52|381.6|382.53|380.61|384.25|382.33|382.53|380.61|0
1646145560000|2022-03-01 14:39:20|382.29|380.37|381.92|380|382.29|380.37|381.92|380|0
1646145570000|2022-03-01 14:39:30|381.79|379.87|381.3|379.38|381.79|379.87|381.3|379.38|0
1646145580000|2022-03-01 14:39:40|382.04|380.12|382.53|380.61|382.78|380.86|382.04|380.12|0
1646145590000|2022-03-01 14:39:50|382.78|380.86|382.53|380.61|382.78|380.86|382.04|380.12|0
1646145600000|2022-03-01 14:40:00|381.92|380|381.3|379.38|382.04|380.12|381.3|379.38|0
1646145610000|2022-03-01 14:40:10|382.78|380.86|383.4|381.48|383.4|381.48|382.78|380.86|0
1646145620000|2022-03-01 14:40:20|383.76|381.84|385.12|383.2|385.12|383.2|383.4|381.48|0
1646145630000|2022-03-01 14:40:30|386.47|384.55|387.21|385.29|387.21|385.29|386.47|384.55|0
1646145640000|2022-03-01 14:40:40|387.83|385.91|387.45|385.53|387.95|386.03|387.45|385.53|0
1646145650000|2022-03-01 14:40:50|386.54|384.62|386.79|384.87|386.79|384.87|386.54|384.62|0
1646145660000|2022-03-01 14:41:00|386.54|384.62|387.53|385.61|387.77|385.85|386.54|384.62|0
1646145670000|2022-03-01 14:41:10|387.04|385.12|388.27|386.35|388.27|386.35|387.04|385.12|0
1646145680000|2022-03-01 14:41:20|389|387.08|388.51|386.59|389.5|387.58|388.51|386.59|0
1646145690000|2022-03-01 14:41:30|388.27|386.35|388.02|386.1|388.27|386.35|387.77|385.85|0
1646145700000|2022-03-01 14:41:40|387.53|385.61|389.25|387.33|389.87|387.95|387.53|385.61|0
1646145710000|2022-03-01 14:41:50|388.76|386.84|387.28|385.36|388.76|386.84|387.28|385.36|0
1646145720000|2022-03-01 14:42:00|387.04|385.12|386.3|384.38|387.04|385.12|386.3|384.38|0
1646145730000|2022-03-01 14:42:10|385.56|383.64|386.05|384.13|386.05|384.13|384.58|382.66|0
1646145740000|2022-03-01 14:42:20|386.54|384.62|387.9|385.98|387.9|385.98|386.54|384.62|0
1646145750000|2022-03-01 14:42:30|387.77|385.85|387.41|385.49|388.02|386.1|387.41|385.49|0
1646145760000|2022-03-01 14:42:40|388.51|386.59|389.68|387.76|389.68|387.76|388.2|386.28|0
1646145770000|2022-03-01 14:42:50|391.16|389.24|390.67|388.75|391.16|389.24|390.42|388.5|0
1646145780000|2022-03-01 14:43:00|389.44|387.52|389.93|388.01|389.93|388.01|388.7|386.78|0
1646145790000|2022-03-01 14:43:10|389.68|387.76|389.32|387.4|390.42|388.5|389.32|387.4|0
1646145800000|2022-03-01 14:43:20|389.07|387.15|389.68|387.76|390.42|388.5|389.07|387.15|0
1646145810000|2022-03-01 14:43:30|389.81|387.89|390.67|388.75|390.91|388.99|389.81|387.89|0
1646145820000|2022-03-01 14:43:40|390.91|388.99|390.91|388.99|390.91|388.99|390.67|388.75|0
1646145830000|2022-03-01 14:43:50|390.67|388.75|391.02|389.1|391.02|389.1|390.67|388.75|0
1646145840000|2022-03-01 14:44:00|390.53|388.61|390.53|388.61|391.02|389.1|390.28|388.36|0
1646145850000|2022-03-01 14:44:10|390.66|388.74|391.15|389.23|391.15|389.23|390.41|388.49|0
1646145860000|2022-03-01 14:44:20|391.02|389.1|391.27|389.35|391.27|389.35|390.53|388.61|0
1646145870000|2022-03-01 14:44:30|391.02|389.1|391.76|389.84|391.76|389.84|391.02|389.1|0
1646145880000|2022-03-01 14:44:40|391.51|389.59|390.9|388.98|391.51|389.59|390.9|388.98|0
1646145890000|2022-03-01 14:44:50|390.66|388.74|391.27|389.35|392.99|391.07|390.66|388.74|0
1646145900000|2022-03-01 14:45:00|388.44|386.52|388.56|386.64|388.56|386.64|388.07|386.15|0
1646145910000|2022-03-01 14:45:10|389.67|387.75|392.74|390.82|392.74|390.82|389.67|387.75|0
1646145920000|2022-03-01 14:45:20|392|390.08|392.99|391.07|392.99|391.07|392|390.08|0
1646145930000|2022-03-01 14:45:30|394.22|392.3|395.58|393.66|395.58|393.66|394.22|392.3|0
1646145940000|2022-03-01 14:45:40|394.96|393.04|394.96|393.04|394.96|393.04|394.22|392.3|0
1646145950000|2022-03-01 14:45:50|394.47|392.55|393.97|392.05|394.47|392.55|393.36|391.44|0
1646145960000|2022-03-01 14:46:00|394.22|392.3|392.99|391.07|394.22|392.3|392.99|391.07|0
1646145970000|2022-03-01 14:46:10|393.12|391.2|393.97|392.05|393.97|392.05|393.12|391.2|0
1646145980000|2022-03-01 14:46:20|393.23|391.31|394.96|393.04|394.96|393.04|393.23|391.31|0
1646145990000|2022-03-01 14:46:30|394.47|392.55|394.47|392.55|394.47|392.55|393.73|391.81|0
1646146000000|2022-03-01 14:46:40|393.97|392.05|395.7|393.78|395.7|393.78|393.97|392.05|0
1646146010000|2022-03-01 14:46:50|396.19|394.27|396.19|394.27|396.19|394.27|395.7|393.78|0
1646146020000|2022-03-01 14:47:00|394.71|392.79|394.71|392.79|395.2|393.28|394.71|392.79|0
1646146030000|2022-03-01 14:47:10|393.61|391.69|390.28|388.36|393.61|391.69|390.28|388.36|0
1646146040000|2022-03-01 14:47:20|390.53|388.61|389.54|387.62|390.53|388.61|389.54|387.62|0
1646146050000|2022-03-01 14:47:30|387.33|385.41|388.8|386.88|388.8|386.88|387.33|385.41|0
1646146060000|2022-03-01 14:47:40|388.56|386.64|389.54|387.62|389.92|388|388.56|386.64|0
1646146070000|2022-03-01 14:47:50|388.8|386.88|388.31|386.39|389.05|387.13|388.31|386.39|0
1646146080000|2022-03-01 14:48:00|387.95|386.03|386.84|384.92|387.95|386.03|386.84|384.92|0
1646146090000|2022-03-01 14:48:10|385.36|383.44|386.47|384.55|386.47|384.55|385.36|383.44|0
1646146100000|2022-03-01 14:48:20|387.08|385.16|389.3|387.38|389.3|387.38|387.08|385.16|0
1646146110000|2022-03-01 14:48:30|389.79|387.87|388.8|386.88|389.92|388|388.8|386.88|0
1646146120000|2022-03-01 14:48:40|388.44|386.52|387.82|385.9|388.44|386.52|387.33|385.41|0
1646146130000|2022-03-01 14:48:50|387.33|385.41|386.1|384.18|387.46|385.54|386.1|384.18|0
1646146140000|2022-03-01 14:49:00|387.33|385.41|386.59|384.67|387.57|385.65|386.59|384.67|0
1646146150000|2022-03-01 14:49:10|386.84|384.92|387.33|385.41|387.57|385.65|386.84|384.92|0
1646146160000|2022-03-01 14:49:20|387.69|385.77|388.19|386.27|388.19|386.27|386.96|385.04|0
1646146170000|2022-03-01 14:49:30|387.45|385.53|385.98|384.06|387.45|385.53|385.98|384.06|0
1646146180000|2022-03-01 14:49:40|386.31|384.39|385.46|383.54|386.31|384.39|385.46|383.54|0
1646146190000|2022-03-01 14:49:50|385.33|383.41|385.08|383.16|385.33|383.41|385.08|383.16|0
1646146200000|2022-03-01 14:50:00|384.84|382.92|384.59|382.67|384.84|382.92|383.86|381.94|0
1646146210000|2022-03-01 14:50:10|383.61|381.69|384.35|382.43|384.35|382.43|383.61|381.69|0
1646146220000|2022-03-01 14:50:20|386.06|384.14|388.02|386.1|388.02|386.1|386.06|384.14|0
1646146230000|2022-03-01 14:50:30|388.76|386.84|388.27|386.35|388.76|386.84|388.27|386.35|0
1646146240000|2022-03-01 14:50:40|388.76|386.84|387.29|385.37|388.76|386.84|387.29|385.37|0
1646146250000|2022-03-01 14:50:50|388.27|386.35|387.29|385.37|388.27|386.35|387.29|385.37|0
1646146260000|2022-03-01 14:51:00|387.78|385.86|387.04|385.12|387.78|385.86|386.06|384.14|0
1646146270000|2022-03-01 14:51:10|388.76|386.84|391.21|389.29|391.21|389.29|388.76|386.84|0
1646146280000|2022-03-01 14:51:20|390.97|389.05|390.97|389.05|390.97|389.05|390.72|388.8|0
1646146290000|2022-03-01 14:51:30|391.95|390.03|393.67|391.75|393.8|391.88|391.95|390.03|0
1646146300000|2022-03-01 14:51:40|393.92|392|394.65|392.73|394.65|392.73|393.92|392|0
1646146310000|2022-03-01 14:51:50|395.64|393.72|396.75|394.83|396.87|394.95|395.64|393.72|0
1646146320000|2022-03-01 14:52:00|396.87|394.95|401.05|399.13|401.05|399.13|396.87|394.95|0
1646146330000|2022-03-01 14:52:10|399.32|397.4|399.08|397.16|399.32|397.4|398.59|396.67|0
1646146340000|2022-03-01 14:52:20|402.03|400.11|404.74|402.82|404.74|402.82|402.03|400.11|0
1646146350000|2022-03-01 14:52:30|403.75|401.83|402.03|400.11|403.75|401.83|402.03|400.11|0
1646146360000|2022-03-01 14:52:40|402.65|400.73|402.77|400.85|403.14|401.22|402.65|400.73|0
1646146370000|2022-03-01 14:52:50|401.78|399.86|400.8|398.88|401.78|399.86|400.55|398.63|0
1646146380000|2022-03-01 14:53:00|400.31|398.39|399.82|397.9|400.31|398.39|399.82|397.9|0
1646146390000|2022-03-01 14:53:10|398.59|396.67|398.83|396.91|399.57|397.65|398.59|396.67|0
1646146400000|2022-03-01 14:53:20|398.34|396.42|400.06|398.14|400.06|398.14|398.09|396.17|0
1646146410000|2022-03-01 14:53:30|400.8|398.88|402.03|400.11|402.03|400.11|400.8|398.88|0
1646146420000|2022-03-01 14:53:40|401.78|399.86|402.28|400.36|402.52|400.6|401.78|399.86|0
1646146430000|2022-03-01 14:53:50|402.52|400.6|401.78|399.86|402.52|400.6|401.17|399.25|0
1646146440000|2022-03-01 14:54:00|401.29|399.37|398.83|396.91|401.29|399.37|398.83|396.91|0
1646146450000|2022-03-01 14:54:10|399.08|397.16|397.11|395.19|399.08|397.16|397.11|395.19|0
1646146460000|2022-03-01 14:54:20|397.85|395.93|397.6|395.68|397.85|395.93|397.6|395.68|0
1646146470000|2022-03-01 14:54:30|398.59|396.67|398.59|396.67|399.08|397.16|398.59|396.67|0
1646146480000|2022-03-01 14:54:40|399.94|398.02|401.05|399.13|401.05|399.13|399.94|398.02|0
1646146490000|2022-03-01 14:54:50|400.06|398.14|400.06|398.14|400.31|398.39|399.57|397.65|0
1646146500000|2022-03-01 14:55:00|398.59|396.67|398.71|396.79|398.71|396.79|396.62|394.7|0
1646146510000|2022-03-01 14:55:10|398.59|396.67|400.06|398.14|400.31|398.39|398.59|396.67|0
1646146520000|2022-03-01 14:55:20|402.03|400.11|402.77|400.85|403.02|401.1|402.03|400.11|0
1646146530000|2022-03-01 14:55:30|403.02|401.1|402.77|400.85|403.51|401.59|402.77|400.85|0
1646146540000|2022-03-01 14:55:40|404|402.08|403.75|401.83|404|402.08|403.75|401.83|0
1646146550000|2022-03-01 14:55:50|403.14|401.22|403.14|401.22|403.14|401.22|402.28|400.36|0
1646146560000|2022-03-01 14:56:00|403.26|401.34|402.03|400.11|404|402.08|402.03|400.11|0
1646146570000|2022-03-01 14:56:10|401.78|399.86|401.42|399.5|401.78|399.86|401.42|399.5|0
1646146580000|2022-03-01 14:56:20|400.8|398.88|401.29|399.37|401.29|399.37|400.8|398.88|0
1646146590000|2022-03-01 14:56:30|402.03|400.11|400.68|398.76|402.03|400.11|400.68|398.76|0
1646146600000|2022-03-01 14:56:40|400.55|398.63|398.34|396.42|400.55|398.63|398.34|396.42|0
1646146610000|2022-03-01 14:56:50|398.59|396.67|395.64|393.72|398.59|396.67|395.64|393.72|0
1646146620000|2022-03-01 14:57:00|394.9|392.98|396.37|394.45|396.62|394.7|394.9|392.98|0
1646146630000|2022-03-01 14:57:10|394.65|392.73|397.36|395.44|397.6|395.68|394.65|392.73|0
1646146640000|2022-03-01 14:57:20|397.6|395.68|399.94|398.02|399.94|398.02|397.11|395.19|0
1646146650000|2022-03-01 14:57:30|399.32|397.4|398.83|396.91|400.06|398.14|398.59|396.67|0
1646146660000|2022-03-01 14:57:40|399.21|397.29|398.59|396.67|399.21|397.29|398.59|396.67|0
1646146670000|2022-03-01 14:57:50|397.6|395.68|396.37|394.45|397.6|395.68|396.37|394.45|0
1646146680000|2022-03-01 14:58:00|396.25|394.33|397.6|395.68|397.6|395.68|395.88|393.96|0
1646146690000|2022-03-01 14:58:10|396.86|394.94|397.6|395.68|397.6|395.68|396.62|394.7|0
1646146700000|2022-03-01 14:58:20|397.11|395.19|398.47|396.55|398.47|396.55|396.62|394.7|0
1646146710000|2022-03-01 14:58:30|398.22|396.3|398.09|396.17|398.22|396.3|398.09|396.17|0
1646146720000|2022-03-01 14:58:40|398.22|396.3|397.11|395.19|398.22|396.3|397.11|395.19|0
1646146730000|2022-03-01 14:58:50|397.24|395.32|398.59|396.67|398.59|396.67|397.24|395.32|0
1646146740000|2022-03-01 14:59:00|398.09|396.17|398.47|396.55|398.71|396.79|398.09|396.17|0
1646146750000|2022-03-01 14:59:10|397.24|395.32|398.22|396.3|398.22|396.3|397.11|395.19|0
1646146760000|2022-03-01 14:59:20|398.34|396.42|399.62|397.7|399.62|397.7|398.34|396.42|0
1646146770000|2022-03-01 14:59:30|401.59|399.67|401.34|399.42|401.59|399.67|400.35|398.43|0
1646146780000|2022-03-01 14:59:40|401.21|399.29|400.85|398.93|401.21|399.29|400.11|398.19|0
1646146790000|2022-03-01 14:59:50|400.11|398.19|401.59|399.67|401.59|399.67|400.11|398.19|0
1646146800000|2022-03-01 15:00:00|398.14|396.22|395.68|393.76|398.14|396.22|395.68|393.76|0
1646146810000|2022-03-01 15:00:10|392.6|390.68|388.06|386.14|392.6|390.68|388.06|386.14|0
1646146820000|2022-03-01 15:00:20|390.14|388.22|389.53|387.61|390.14|388.22|388.79|386.87|0
1646146830000|2022-03-01 15:00:30|390.39|388.47|392.31|390.39|392.31|390.39|390.02|388.1|0
1646146840000|2022-03-01 15:00:40|390.93|389.01|391.8|389.88|391.8|389.88|390.93|389.01|0
1646146850000|2022-03-01 15:00:50|392.29|390.37|392.78|390.86|392.78|390.86|391.06|389.14|0
1646146860000|2022-03-01 15:01:00|392.54|390.62|398.2|396.28|398.2|396.28|392.54|390.62|0
1646146870000|2022-03-01 15:01:10|398.63|396.71|397.89|395.97|398.63|396.71|397.15|395.23|0
1646146880000|2022-03-01 15:01:20|399.86|397.94|401.83|399.91|401.83|399.91|398.87|396.95|0
1646146890000|2022-03-01 15:01:30|402.95|401.03|402.33|400.41|403.07|401.15|402.33|400.41|0
1646146900000|2022-03-01 15:01:40|401.59|399.67|401.34|399.42|401.83|399.91|400.85|398.93|0
1646146910000|2022-03-01 15:01:50|401.83|399.91|402.57|400.65|402.57|400.65|401.83|399.91|0
1646146920000|2022-03-01 15:02:00|400.35|398.43|399.61|397.69|400.6|398.68|398.87|396.95|0
1646146930000|2022-03-01 15:02:10|402.57|400.65|401.47|399.55|403.07|401.15|401.47|399.55|0
1646146940000|2022-03-01 15:02:20|402.45|400.53|403.56|401.64|403.56|401.64|402.33|400.41|0
1646146950000|2022-03-01 15:02:30|401.59|399.67|401.53|399.61|401.78|399.86|401.53|399.61|0
1646146960000|2022-03-01 15:02:40|401.4|399.48|403.01|401.09|403.01|401.09|401.4|399.48|0
1646146970000|2022-03-01 15:02:50|403.38|401.46|405.35|403.43|405.35|403.43|403.38|401.46|0
1646146980000|2022-03-01 15:03:00|404.36|402.44|404.61|402.69|404.61|402.69|403.38|401.46|0
1646146990000|2022-03-01 15:03:10|403.38|401.46|404.36|402.44|405.35|403.43|403.38|401.46|0
1646147000000|2022-03-01 15:03:20|404.86|402.94|405.1|403.18|405.35|403.43|404.61|402.69|0
1646147010000|2022-03-01 15:03:30|404.12|402.2|405.1|403.18|405.1|403.18|404.12|402.2|0
1646147020000|2022-03-01 15:03:40|404.61|402.69|405.35|403.43|405.35|403.43|404.61|402.69|0
1646147030000|2022-03-01 15:03:50|405.1|403.18|405.84|403.92|406.34|404.42|405.1|403.18|0
1646147040000|2022-03-01 15:04:00|404.86|402.94|402.39|400.47|404.86|402.94|402.39|400.47|0
1646147050000|2022-03-01 15:04:10|403.62|401.7|402.88|400.96|403.62|401.7|401.65|399.73|0
1646147060000|2022-03-01 15:04:20|402.14|400.22|402.88|400.96|402.88|400.96|402.14|400.22|0
1646147070000|2022-03-01 15:04:30|402.27|400.35|402.14|400.22|402.27|400.35|402.14|400.22|0
1646147080000|2022-03-01 15:04:40|402.39|400.47|401.16|399.24|402.39|400.47|401.16|399.24|0
1646147090000|2022-03-01 15:04:50|401.4|399.48|402.14|400.22|402.14|400.22|401.4|399.48|0
1646147100000|2022-03-01 15:05:00|402.39|400.47|403.13|401.21|403.87|401.95|402.39|400.47|0
1646147110000|2022-03-01 15:05:10|402.88|400.96|400.17|398.25|402.88|400.96|400.17|398.25|0
1646147120000|2022-03-01 15:05:20|399.92|398|402.88|400.96|402.88|400.96|399.92|398|0
1646147130000|2022-03-01 15:05:30|402.39|400.47|403.13|401.21|403.38|401.46|402.39|400.47|0
1646147140000|2022-03-01 15:05:40|402.88|400.96|399.07|397.15|402.88|400.96|399.07|397.15|0
1646147150000|2022-03-01 15:05:50|399.92|398|399.68|397.76|399.92|398|399.18|397.26|0
1646147160000|2022-03-01 15:06:00|400.17|398.25|399.07|397.15|400.17|398.25|399.07|397.15|0
1646147170000|2022-03-01 15:06:10|397.46|395.54|397.95|396.03|397.95|396.03|397.46|395.54|0
1646147180000|2022-03-01 15:06:20|397.71|395.79|397.71|395.79|397.71|395.79|397.21|395.29|0
1646147190000|2022-03-01 15:06:30|397.21|395.29|399.31|397.39|399.31|397.39|397.21|395.29|0
1646147200000|2022-03-01 15:06:40|399.68|397.76|403.13|401.21|403.13|401.21|399.68|397.76|0
1646147210000|2022-03-01 15:06:50|403.5|401.58|403.13|401.21|403.75|401.83|403.13|401.21|0
1646147220000|2022-03-01 15:07:00|405.1|403.18|404.61|402.69|405.1|403.18|404.61|402.69|0
1646147230000|2022-03-01 15:07:10|403.62|401.7|402.64|400.72|403.62|401.7|402.64|400.72|0
1646147240000|2022-03-01 15:07:20|404.86|402.94|405.84|403.92|405.84|403.92|404.86|402.94|0
1646147250000|2022-03-01 15:07:30|405.35|403.43|407.45|405.53|407.45|405.53|405.35|403.43|0
1646147260000|2022-03-01 15:07:40|406.09|404.17|405.35|403.43|406.34|404.42|405.35|403.43|0
1646147270000|2022-03-01 15:07:50|405.6|403.68|404.12|402.2|405.6|403.68|403.87|401.95|0
1646147280000|2022-03-01 15:08:00|402.39|400.47|401.9|399.98|403.13|401.21|401.9|399.98|0
1646147290000|2022-03-01 15:08:10|400.91|398.99|402.52|400.6|402.52|400.6|400.91|398.99|0
1646147300000|2022-03-01 15:08:20|403.37|401.45|403.13|401.21|403.37|401.45|402.88|400.96|0
1646147310000|2022-03-01 15:08:30|403.37|401.45|403.5|401.58|403.5|401.58|403.13|401.21|0
1646147320000|2022-03-01 15:08:40|404.11|402.19|404.86|402.94|404.86|402.94|404.11|402.19|0
1646147330000|2022-03-01 15:08:50|404.74|402.82|405.6|403.68|405.6|403.68|404.36|402.44|0
1646147340000|2022-03-01 15:09:00|404.86|402.94|405.35|403.43|405.6|403.68|404.86|402.94|0
1646147350000|2022-03-01 15:09:10|404.61|402.69|402.88|400.96|404.61|402.69|402.88|400.96|0
1646147360000|2022-03-01 15:09:20|403.13|401.21|405.1|403.18|405.1|403.18|403.13|401.21|0
1646147370000|2022-03-01 15:09:30|403.87|401.95|404.11|402.19|404.11|402.19|403.62|401.7|0
1646147380000|2022-03-01 15:09:40|405.35|403.43|405.84|403.92|405.84|403.92|405.35|403.43|0
1646147390000|2022-03-01 15:09:50|406.34|404.42|406.09|404.17|406.34|404.42|405.1|403.18|0
1646147400000|2022-03-01 15:10:00|407.08|405.16|408.19|406.27|408.56|406.64|407.08|405.16|0
1646147410000|2022-03-01 15:10:10|408.31|406.39|409.05|407.13|409.3|407.38|408.31|406.39|0
1646147420000|2022-03-01 15:10:20|409.54|407.62|410.41|408.49|410.78|408.86|409.54|407.62|0
1646147430000|2022-03-01 15:10:30|410.53|408.61|409.18|407.26|410.78|408.86|409.18|407.26|0
1646147440000|2022-03-01 15:10:40|409.54|407.62|412.51|410.59|413|411.08|409.54|407.62|0
1646147450000|2022-03-01 15:10:50|412.26|410.34|412.14|410.22|412.51|410.59|412.01|410.09|0
1646147460000|2022-03-01 15:11:00|412.26|410.34|412.01|410.09|412.51|410.59|412.01|410.09|0
1646147470000|2022-03-01 15:11:10|410.53|408.61|410.78|408.86|410.78|408.86|409.79|407.87|0
1646147480000|2022-03-01 15:11:20|410.53|408.61|409.3|407.38|410.53|408.61|409.3|407.38|0
1646147490000|2022-03-01 15:11:30|409.54|407.62|411.03|409.11|411.03|409.11|409.54|407.62|0
1646147500000|2022-03-01 15:11:40|411.9|409.98|411.52|409.6|411.9|409.98|411.52|409.6|0
1646147510000|2022-03-01 15:11:50|410.29|408.37|411.27|409.35|411.27|409.35|410.29|408.37|0
1646147520000|2022-03-01 15:12:00|411.03|409.11|410.78|408.86|411.03|409.11|410.78|408.86|0
1646147530000|2022-03-01 15:12:10|411.77|409.85|414.49|412.57|414.49|412.57|411.52|409.6|0
1646147540000|2022-03-01 15:12:20|413.99|412.07|412.76|410.84|413.99|412.07|412.76|410.84|0
1646147550000|2022-03-01 15:12:30|413|411.08|412.01|410.09|413|411.08|411.65|409.73|0
1646147560000|2022-03-01 15:12:40|411.27|409.35|411.52|409.6|411.52|409.6|410.78|408.86|0
1646147570000|2022-03-01 15:12:50|410.78|408.86|412.26|410.34|412.26|410.34|410.78|408.86|0
1646147580000|2022-03-01 15:13:00|411.77|409.85|409.3|407.38|411.77|409.85|409.3|407.38|0
1646147590000|2022-03-01 15:13:10|409.54|407.62|409.05|407.13|409.54|407.62|409.05|407.13|0
1646147600000|2022-03-01 15:13:20|408.06|406.14|409.79|407.87|409.79|407.87|408.06|406.14|0
1646147610000|2022-03-01 15:13:30|410.53|408.61|410.29|408.37|410.53|408.61|410.29|408.37|0
1646147620000|2022-03-01 15:13:40|411.03|409.11|410.91|408.99|411.03|409.11|410.53|408.61|0
1646147630000|2022-03-01 15:13:50|411.03|409.11|409.54|407.62|411.03|409.11|409.54|407.62|0
1646147640000|2022-03-01 15:14:00|408.56|406.64|409.3|407.38|409.54|407.62|408.31|406.39|0
1646147650000|2022-03-01 15:14:10|410.29|408.37|410.04|408.12|410.29|408.37|409.54|407.62|0
1646147660000|2022-03-01 15:14:20|408.93|407.01|408.56|406.64|408.93|407.01|408.44|406.52|0
1646147670000|2022-03-01 15:14:30|409.54|407.62|409.54|407.62|409.54|407.62|409.05|407.13|0
1646147680000|2022-03-01 15:14:40|411.27|409.35|411.03|409.11|411.27|409.35|410.78|408.86|0
1646147690000|2022-03-01 15:14:50|410.78|408.86|410.66|408.74|410.78|408.86|410.04|408.12|0
1646147700000|2022-03-01 15:15:00|410.29|408.37|410.29|408.37|411.27|409.35|410.29|408.37|0
1646147710000|2022-03-01 15:15:10|409.79|407.87|409.3|407.38|410.53|408.61|409.3|407.38|0
1646147720000|2022-03-01 15:15:20|408.8|406.88|409.54|407.62|409.67|407.75|408.8|406.88|0
1646147730000|2022-03-01 15:15:30|409.05|407.13|407.57|405.65|409.05|407.13|407.57|405.65|0
1646147740000|2022-03-01 15:15:40|408.56|406.64|408.93|407.01|409.05|407.13|408.56|406.64|0
1646147750000|2022-03-01 15:15:50|408.56|406.64|409.05|407.13|409.05|407.13|408.56|406.64|0
1646147760000|2022-03-01 15:16:00|408.8|406.88|407.57|405.65|408.8|406.88|407.57|405.65|0
1646147770000|2022-03-01 15:16:10|408.31|406.39|410.04|408.12|410.17|408.25|408.31|406.39|0
1646147780000|2022-03-01 15:16:20|410.17|408.25|409.18|407.26|410.17|408.25|409.18|407.26|0
1646147790000|2022-03-01 15:16:30|408.06|406.14|408.8|406.88|408.8|406.88|408.06|406.14|0
1646147800000|2022-03-01 15:16:40|408.44|406.52|404.85|402.93|408.44|406.52|404.85|402.93|0
1646147810000|2022-03-01 15:16:50|406.09|404.17|405.72|403.8|406.09|404.17|405.59|403.67|0
1646147820000|2022-03-01 15:17:00|406.33|404.41|403.87|401.95|406.33|404.41|403.13|401.21|0
1646147830000|2022-03-01 15:17:10|402.14|400.22|400.66|398.74|402.14|400.22|400.66|398.74|0
1646147840000|2022-03-01 15:17:20|400.91|398.99|401.65|399.73|402.63|400.71|400.91|398.99|0
1646147850000|2022-03-01 15:17:30|402.02|400.1|401.15|399.23|402.39|400.47|401.15|399.23|0
1646147860000|2022-03-01 15:17:40|400.91|398.99|402.39|400.47|402.39|400.47|400.91|398.99|0
1646147870000|2022-03-01 15:17:50|401.65|399.73|401.4|399.48|401.65|399.73|401.4|399.48|0
1646147880000|2022-03-01 15:18:00|401.89|399.97|400.91|398.99|402.39|400.47|400.91|398.99|0
1646147890000|2022-03-01 15:18:10|400.17|398.25|397.7|395.78|400.17|398.25|397.7|395.78|0
1646147900000|2022-03-01 15:18:20|399.18|397.26|401.4|399.48|401.89|399.97|399.18|397.26|0
1646147910000|2022-03-01 15:18:30|401.28|399.36|400.91|398.99|401.65|399.73|400.91|398.99|0
1646147920000|2022-03-01 15:18:40|400.66|398.74|400.91|398.99|400.91|398.99|400.41|398.49|0
1646147930000|2022-03-01 15:18:50|400.05|398.13|400.17|398.25|401.15|399.23|400.05|398.13|0
1646147940000|2022-03-01 15:19:00|400.91|398.99|401.65|399.73|402.88|400.96|400.91|398.99|0
1646147950000|2022-03-01 15:19:10|401.89|399.97|401.65|399.73|401.89|399.97|400.41|398.49|0
1646147960000|2022-03-01 15:19:20|401.15|399.23|400.17|398.25|401.4|399.48|400.17|398.25|0
1646147970000|2022-03-01 15:19:30|400.66|398.74|402.14|400.22|402.14|400.22|400.66|398.74|0
1646147980000|2022-03-01 15:19:40|401.65|399.73|401.35|399.43|402.02|400.1|401.35|399.43|0
1646147990000|2022-03-01 15:19:50|401.1|399.18|400.85|398.93|401.1|399.18|400.73|398.81|0
1646148000000|2022-03-01 15:20:00|400.36|398.44|399.37|397.45|400.36|398.44|399.37|397.45|0
1646148010000|2022-03-01 15:20:10|397.65|395.73|397.65|395.73|398.14|396.22|396.66|394.74|0
1646148020000|2022-03-01 15:20:20|397.89|395.97|397.65|395.73|397.89|395.97|397.4|395.48|0
1646148030000|2022-03-01 15:20:30|397.4|395.48|396.91|394.99|397.4|395.48|396.91|394.99|0
1646148040000|2022-03-01 15:20:40|397.15|395.23|397.4|395.48|397.4|395.48|396.41|394.49|0
1646148050000|2022-03-01 15:20:50|397.28|395.36|396.66|394.74|397.28|395.36|396.66|394.74|0
1646148060000|2022-03-01 15:21:00|396.91|394.99|397.65|395.73|397.65|395.73|396.41|394.49|0
1646148070000|2022-03-01 15:21:10|397.15|395.23|396.17|394.25|397.4|395.48|396.17|394.25|0
1646148080000|2022-03-01 15:21:20|394.69|392.77|395.92|394|395.92|394|394.69|392.77|0
1646148090000|2022-03-01 15:21:30|396.41|394.49|396.41|394.49|396.41|394.49|395.56|393.64|0
1646148100000|2022-03-01 15:21:40|396.54|394.62|395.56|393.64|396.54|394.62|395.56|393.64|0
1646148110000|2022-03-01 15:21:50|394.32|392.4|393.95|392.03|394.32|392.4|393.46|391.54|0
1646148120000|2022-03-01 15:22:00|394.44|392.52|394.08|392.16|394.44|392.52|392.72|390.8|0
1646148130000|2022-03-01 15:22:10|393.46|391.54|394.08|392.16|394.08|392.16|393.46|391.54|0
1646148140000|2022-03-01 15:22:20|393.7|391.78|394.82|392.9|395.18|393.26|393.7|391.78|0
1646148150000|2022-03-01 15:22:30|394.93|393.01|394.93|393.01|395.18|393.26|394.93|393.01|0
1646148160000|2022-03-01 15:22:40|395.92|394|399.62|397.7|399.86|397.94|395.92|394|0
1646148170000|2022-03-01 15:22:50|399.86|397.94|399.12|397.2|399.86|397.94|397.89|395.97|0
1646148180000|2022-03-01 15:23:00|398.27|396.35|399.37|397.45|399.37|397.45|397.89|395.97|0
1646148190000|2022-03-01 15:23:10|399.86|397.94|400.85|398.93|401.34|399.42|399.86|397.94|0
1646148200000|2022-03-01 15:23:20|401.34|399.42|400.6|398.68|401.34|399.42|400.6|398.68|0
1646148210000|2022-03-01 15:23:30|400.85|398.93|401.59|399.67|401.59|399.67|400.73|398.81|0
1646148220000|2022-03-01 15:23:40|401.47|399.55|401.84|399.92|402.33|400.41|401.47|399.55|0
1646148230000|2022-03-01 15:23:50|401.59|399.67|399.86|397.94|401.59|399.67|399.86|397.94|0
1646148240000|2022-03-01 15:24:00|398.88|396.96|399.01|397.09|399.01|397.09|398.14|396.22|0
1646148250000|2022-03-01 15:24:10|400.11|398.19|400.39|398.47|401.26|399.34|400.11|398.19|0
1646148260000|2022-03-01 15:24:20|400.77|398.85|403.97|402.05|403.97|402.05|400.77|398.85|0
1646148270000|2022-03-01 15:24:30|404.83|402.91|403.6|401.68|404.83|402.91|403.6|401.68|0
1646148280000|2022-03-01 15:24:40|403.35|401.43|402.12|400.2|403.35|401.43|402.12|400.2|0
1646148290000|2022-03-01 15:24:50|401.87|399.95|402.24|400.32|402.24|400.32|401.62|399.7|0
1646148300000|2022-03-01 15:25:00|401.62|399.7|402.36|400.44|402.36|400.44|401.13|399.21|0
1646148310000|2022-03-01 15:25:10|401.62|399.7|400.14|398.22|401.62|399.7|400.14|398.22|0
1646148320000|2022-03-01 15:25:20|400.39|398.47|398.42|396.5|400.39|398.47|397.68|395.76|0
1646148330000|2022-03-01 15:25:30|398.66|396.74|399.4|397.48|399.53|397.61|398.66|396.74|0
1646148340000|2022-03-01 15:25:40|399.65|397.73|399.16|397.24|399.65|397.73|399.16|397.24|0
1646148350000|2022-03-01 15:25:50|399.65|397.73|399.4|397.48|399.65|397.73|399.4|397.48|0
1646148360000|2022-03-01 15:26:00|398.66|396.74|398.66|396.74|398.66|396.74|397.68|395.76|0
1646148370000|2022-03-01 15:26:10|398.17|396.25|397.92|396|398.91|396.99|397.92|396|0
1646148380000|2022-03-01 15:26:20|398.66|396.74|399.4|397.48|399.4|397.48|398.66|396.74|0
1646148390000|2022-03-01 15:26:30|399.16|397.24|399.16|397.24|399.16|397.24|398.42|396.5|0
1646148400000|2022-03-01 15:26:40|398.91|396.99|399.9|397.98|400.39|398.47|398.91|396.99|0
1646148410000|2022-03-01 15:26:50|401.62|399.7|401.38|399.46|402.12|400.2|401.38|399.46|0
1646148420000|2022-03-01 15:27:00|401.62|399.7|402.12|400.2|402.61|400.69|401.38|399.46|0
1646148430000|2022-03-01 15:27:10|401.62|399.7|401.62|399.7|403.1|401.18|401.62|399.7|0
1646148440000|2022-03-01 15:27:20|401.01|399.09|401.62|399.7|401.62|399.7|400.39|398.47|0
1646148450000|2022-03-01 15:27:30|401.26|399.34|401.75|399.83|401.87|399.95|401.26|399.34|0
1646148460000|2022-03-01 15:27:40|402.61|400.69|401.38|399.46|402.61|400.69|401.38|399.46|0
1646148470000|2022-03-01 15:27:50|401.87|399.95|402|400.08|402.36|400.44|401.87|399.95|0
1646148480000|2022-03-01 15:28:00|401.26|399.34|400.76|398.84|401.26|399.34|400.76|398.84|0
1646148490000|2022-03-01 15:28:10|401.38|399.46|404.22|402.3|404.22|402.3|401.38|399.46|0
1646148500000|2022-03-01 15:28:20|404.58|402.66|404.58|402.66|405.57|403.65|404.34|402.42|0
1646148510000|2022-03-01 15:28:30|406.06|404.14|407.3|405.38|407.3|405.38|405.57|403.65|0
1646148520000|2022-03-01 15:28:40|406.31|404.39|406.06|404.14|406.56|404.64|406.06|404.14|0
1646148530000|2022-03-01 15:28:50|405.82|403.9|404.34|402.42|405.82|403.9|404.34|402.42|0
1646148540000|2022-03-01 15:29:00|404.71|402.79|405.82|403.9|405.82|403.9|404.09|402.17|0
1646148550000|2022-03-01 15:29:10|404.96|403.04|406.06|404.14|406.31|404.39|404.96|403.04|0
1646148560000|2022-03-01 15:29:20|406.56|404.64|406.56|404.64|406.56|404.64|406.31|404.39|0
1646148570000|2022-03-01 15:29:30|406.44|404.52|404.71|402.79|406.44|404.52|404.71|402.79|0
1646148580000|2022-03-01 15:29:40|404.58|402.66|404.83|402.91|405.08|403.16|404.58|402.66|0
1646148590000|2022-03-01 15:29:50|404.34|402.42|402|400.08|404.34|402.42|402|400.08|0
1646148600000|2022-03-01 15:30:00|400.64|398.72|402.12|400.2|402.61|400.69|400.64|398.72|0
1646148610000|2022-03-01 15:30:10|402.61|400.69|403.1|401.18|403.1|401.18|402.61|400.69|0
1646148620000|2022-03-01 15:30:20|403.6|401.68|404.58|402.66|404.58|402.66|403.6|401.68|0
1646148630000|2022-03-01 15:30:30|404.34|402.42|402.86|400.94|404.34|402.42|402.86|400.94|0
1646148640000|2022-03-01 15:30:40|402.49|400.57|402.12|400.2|402.86|400.94|402.12|400.2|0
1646148650000|2022-03-01 15:30:50|403.6|401.68|402.36|400.44|403.6|401.68|402.12|400.2|0
1646148660000|2022-03-01 15:31:00|401.38|399.46|400.76|398.84|402.12|400.2|400.76|398.84|0
1646148670000|2022-03-01 15:31:10|400.64|398.72|402.36|400.44|402.36|400.44|400.39|398.47|0
1646148680000|2022-03-01 15:31:20|403.48|401.56|404.09|402.17|404.09|402.17|403.1|401.18|0
1646148690000|2022-03-01 15:31:30|405.08|403.16|406.19|404.27|406.19|404.27|405.08|403.16|0
1646148700000|2022-03-01 15:31:40|405.57|403.65|404.34|402.42|405.57|403.65|404.34|402.42|0
1646148710000|2022-03-01 15:31:50|402.98|401.06|402.12|400.2|402.98|401.06|402.12|400.2|0
1646148720000|2022-03-01 15:32:00|402.61|400.69|401.38|399.46|402.61|400.69|401.38|399.46|0
1646148730000|2022-03-01 15:32:10|401.13|399.21|401.62|399.7|401.62|399.7|401.13|399.21|0
1646148740000|2022-03-01 15:32:20|402|400.08|401.5|399.58|402|400.08|401.38|399.46|0
1646148750000|2022-03-01 15:32:30|401.13|399.21|401.62|399.7|402.12|400.2|401.13|399.21|0
1646148760000|2022-03-01 15:32:40|400.88|398.96|400.39|398.47|400.88|398.96|399.4|397.48|0
1646148770000|2022-03-01 15:32:50|401.13|399.21|398.42|396.5|401.13|399.21|398.42|396.5|0
1646148780000|2022-03-01 15:33:00|397.18|395.26|400.14|398.22|400.14|398.22|397.07|395.15|0
1646148790000|2022-03-01 15:33:10|400.64|398.72|399.9|397.98|400.88|398.96|399.9|397.98|0
1646148800000|2022-03-01 15:33:20|400.14|398.22|400.88|398.96|400.88|398.96|400.14|398.22|0
1646148810000|2022-03-01 15:33:30|400.64|398.72|401.62|399.7|402.12|400.2|400.64|398.72|0
1646148820000|2022-03-01 15:33:40|403.23|401.31|401.75|399.83|403.23|401.31|401.75|399.83|0
1646148830000|2022-03-01 15:33:50|401.13|399.21|401.62|399.7|401.62|399.7|401.13|399.21|0
1646148840000|2022-03-01 15:34:00|401.13|399.21|404.71|402.79|404.71|402.79|401.13|399.21|0
1646148850000|2022-03-01 15:34:10|406.06|404.14|407.67|405.75|407.67|405.75|406.06|404.14|0
1646148860000|2022-03-01 15:34:20|406.8|404.88|406.56|404.64|407.3|405.38|405.57|403.65|0
1646148870000|2022-03-01 15:34:30|406.31|404.39|406.31|404.39|406.56|404.64|405.82|403.9|0
1646148880000|2022-03-01 15:34:40|406.8|404.88|408.29|406.37|408.29|406.37|406.44|404.52|0
1646148890000|2022-03-01 15:34:50|408.53|406.61|408.04|406.12|408.53|406.61|408.04|406.12|0
1646148900000|2022-03-01 15:35:00|406.31|404.39|406.56|404.64|406.56|404.64|405.32|403.4|0
1646148910000|2022-03-01 15:35:10|405.57|403.65|404.58|402.66|405.57|403.65|404.34|402.42|0
1646148920000|2022-03-01 15:35:20|405.08|403.16|406.06|404.14|406.06|404.14|405.08|403.16|0
1646148930000|2022-03-01 15:35:30|405.82|403.9|406.8|404.88|407.3|405.38|405.82|403.9|0
1646148940000|2022-03-01 15:35:40|407.05|405.13|406.69|404.77|407.3|405.38|406.31|404.39|0
1646148950000|2022-03-01 15:35:50|407.05|405.13|405.57|403.65|407.05|405.13|405.57|403.65|0
1646148960000|2022-03-01 15:36:00|405.82|403.9|406.31|404.39|407.3|405.38|405.82|403.9|0
1646148970000|2022-03-01 15:36:10|405.57|403.65|405.08|403.16|405.57|403.65|405.08|403.16|0
1646148980000|2022-03-01 15:36:20|404.46|402.54|404.09|402.17|404.46|402.54|403.6|401.68|0
1646148990000|2022-03-01 15:36:30|404.71|402.79|404.58|402.66|405.57|403.65|404.58|402.66|0
1646149000000|2022-03-01 15:36:40|405.08|403.16|405.32|403.4|406.31|404.39|405.08|403.16|0
1646149010000|2022-03-01 15:36:50|405.08|403.16|405.82|403.9|406.06|404.14|405.08|403.16|0
1646149020000|2022-03-01 15:37:00|405.32|403.4|406.31|404.39|406.31|404.39|405.32|403.4|0
1646149030000|2022-03-01 15:37:10|406.56|404.64|408.53|406.61|408.53|406.61|406.56|404.64|0
1646149040000|2022-03-01 15:37:20|409.52|407.6|410.01|408.09|410.26|408.34|409.52|407.6|0
1646149050000|2022-03-01 15:37:30|410.26|408.34|408.91|406.99|410.26|408.34|408.91|406.99|0
1646149060000|2022-03-01 15:37:40|408.29|406.37|407.3|405.38|408.29|406.37|407.3|405.38|0
1646149070000|2022-03-01 15:37:50|407.79|405.87|407.79|405.87|407.79|405.87|407.05|405.13|0
1646149080000|2022-03-01 15:38:00|408.04|406.12|407.54|405.62|408.04|406.12|407.18|405.26|0
1646149090000|2022-03-01 15:38:10|407.3|405.38|408.04|406.12|408.04|406.12|407.3|405.38|0
1646149100000|2022-03-01 15:38:20|407.79|405.87|408.04|406.12|408.04|406.12|407.3|405.38|0
1646149110000|2022-03-01 15:38:30|406.44|404.52|406.06|404.14|407.3|405.38|406.06|404.14|0
1646149120000|2022-03-01 15:38:40|405.82|403.9|404.34|402.42|405.82|403.9|404.34|402.42|0
1646149130000|2022-03-01 15:38:50|405.32|403.4|406.06|404.14|406.06|404.14|405.32|403.4|0
1646149140000|2022-03-01 15:39:00|406.56|404.64|407.43|405.51|407.43|405.51|406.31|404.39|0
1646149150000|2022-03-01 15:39:10|407.79|405.87|407.79|405.87|408.29|406.37|407.67|405.75|0
1646149160000|2022-03-01 15:39:20|408.29|406.37|407.3|405.38|408.29|406.37|407.3|405.38|0
1646149170000|2022-03-01 15:39:30|408.04|406.12|408.78|406.86|408.78|406.86|407.79|405.87|0
1646149180000|2022-03-01 15:39:40|408.91|406.99|409.52|407.6|409.52|407.6|408.29|406.37|0
1646149190000|2022-03-01 15:39:50|409.03|407.11|410.51|408.59|410.51|408.59|408.78|406.86|0
1646149200000|2022-03-01 15:40:00|410.88|408.96|412.73|410.81|412.73|410.81|410.88|408.96|0
1646149210000|2022-03-01 15:40:10|412.49|410.57|413.47|411.55|413.47|411.55|411.99|410.07|0
1646149220000|2022-03-01 15:40:20|412.73|410.81|413.23|411.31|413.23|411.31|412.73|410.81|0
1646149230000|2022-03-01 15:40:30|412.98|411.06|413.23|411.31|413.23|411.31|412.98|411.06|0
1646149240000|2022-03-01 15:40:40|412.73|410.81|414.46|412.54|414.46|412.54|412.24|410.32|0
1646149250000|2022-03-01 15:40:50|413.72|411.8|413.97|412.05|414.22|412.3|413.72|411.8|0
1646149260000|2022-03-01 15:41:00|413.6|411.68|414.71|412.79|414.71|412.79|413.6|411.68|0
1646149270000|2022-03-01 15:41:10|414.46|412.54|413.97|412.05|414.96|413.04|413.97|412.05|0
1646149280000|2022-03-01 15:41:20|414.71|412.79|417.68|415.76|417.68|415.76|414.71|412.79|0
1646149290000|2022-03-01 15:41:30|417.31|415.39|417.56|415.64|418.17|416.25|417.31|415.39|0
1646149300000|2022-03-01 15:41:40|417.84|415.92|417.47|415.55|418.09|416.17|417.47|415.55|0
1646149310000|2022-03-01 15:41:50|416.73|414.81|417.72|415.8|417.72|415.8|416.73|414.81|0
1646149320000|2022-03-01 15:42:00|418.21|416.29|416.86|414.94|418.21|416.29|416.86|414.94|0
1646149330000|2022-03-01 15:42:10|418.1|416.18|419.2|417.28|419.2|417.28|418.1|416.18|0
1646149340000|2022-03-01 15:42:20|419.95|418.03|420.19|418.27|420.19|418.27|419.7|417.78|0
1646149350000|2022-03-01 15:42:30|420.07|418.15|420.93|419.01|420.93|419.01|419.7|417.78|0
1646149360000|2022-03-01 15:42:40|421.43|419.51|419.95|418.03|421.43|419.51|419.95|418.03|0
1646149370000|2022-03-01 15:42:50|420.19|418.27|420.69|418.77|420.93|419.01|420.19|418.27|0
1646149380000|2022-03-01 15:43:00|420.44|418.52|420.44|418.52|420.93|419.01|420.44|418.52|0
1646149390000|2022-03-01 15:43:10|421.18|419.26|421.43|419.51|421.43|419.51|421.18|419.26|0
1646149400000|2022-03-01 15:43:20|420.93|419.01|422.17|420.25|422.17|420.25|420.69|418.77|0
1646149410000|2022-03-01 15:43:30|421.92|420|422.91|420.99|422.91|420.99|421.92|420|0
1646149420000|2022-03-01 15:43:40|422.67|420.75|421.92|420|422.67|420.75|421.92|420|0
1646149430000|2022-03-01 15:43:50|420.44|418.52|419.7|417.78|420.44|418.52|419.7|417.78|0
1646149440000|2022-03-01 15:44:00|419.45|417.53|421.18|419.26|421.18|419.26|419.45|417.53|0
1646149450000|2022-03-01 15:44:10|420.82|418.9|420.93|419.01|421.18|419.26|420.44|418.52|0
1646149460000|2022-03-01 15:44:20|419.7|417.78|420.69|418.77|420.69|418.77|419.45|417.53|0
1646149470000|2022-03-01 15:44:30|420.44|418.52|420.44|418.52|420.93|419.01|420.44|418.52|0
1646149480000|2022-03-01 15:44:40|422.17|420.25|421.81|419.89|422.17|420.25|421.81|419.89|0
1646149490000|2022-03-01 15:44:50|421.56|419.64|422.91|420.99|422.91|420.99|421.56|419.64|0
1646149500000|2022-03-01 15:45:00|423.41|421.49|421.68|419.76|423.41|421.49|421.68|419.76|0
1646149510000|2022-03-01 15:45:10|421.43|419.51|422.17|420.25|422.17|420.25|421.43|419.51|0
1646149520000|2022-03-01 15:45:20|421.92|420|421.92|420|422.67|420.75|421.92|420|0
1646149530000|2022-03-01 15:45:30|422.3|420.38|424.4|422.48|424.4|422.48|422.17|420.25|0
1646149540000|2022-03-01 15:45:40|424.65|422.73|424.65|422.73|424.65|422.73|424.65|422.73|0
1646149550000|2022-03-01 15:45:50|425.39|423.47|425.14|423.22|425.39|423.47|425.14|423.22|0
1646149560000|2022-03-01 15:46:00|424.4|422.48|424.15|422.23|424.4|422.48|423.66|421.74|0
1646149570000|2022-03-01 15:46:10|424.4|422.48|424.65|422.73|425.14|423.22|424.4|422.48|0
1646149580000|2022-03-01 15:46:20|425.14|423.22|423.79|421.87|425.14|423.22|423.79|421.87|0
1646149590000|2022-03-01 15:46:30|424.4|422.48|425.02|423.1|425.14|423.22|424.4|422.48|0
1646149600000|2022-03-01 15:46:40|424.89|422.97|424.4|422.48|424.89|422.97|424.15|422.23|0
1646149610000|2022-03-01 15:46:50|423.78|421.86|423.9|421.98|424.15|422.23|423.78|421.86|0
1646149620000|2022-03-01 15:47:00|422.67|420.75|421.56|419.64|422.91|420.99|421.56|419.64|0
1646149630000|2022-03-01 15:47:10|420.93|419.01|421.92|420|421.92|420|420.93|419.01|0
1646149640000|2022-03-01 15:47:20|422.42|420.5|422.17|420.25|422.42|420.5|421.92|420|0
1646149650000|2022-03-01 15:47:30|421.68|419.76|419.94|418.02|421.68|419.76|419.94|418.02|0
1646149660000|2022-03-01 15:47:40|419.83|417.91|419.83|417.91|419.94|418.02|419.83|417.91|0
1646149670000|2022-03-01 15:47:50|420.93|419.01|421.68|419.76|421.68|419.76|420.93|419.01|0
1646149680000|2022-03-01 15:48:00|421.18|419.26|420.44|418.52|421.18|419.26|419.83|417.91|0
1646149690000|2022-03-01 15:48:10|420.69|418.77|420.82|418.9|421.18|419.26|420.69|418.77|0
1646149700000|2022-03-01 15:48:20|420.93|419.01|420.19|418.27|421.18|419.26|420.19|418.27|0
1646149710000|2022-03-01 15:48:30|420.69|418.77|420.69|418.77|421.43|419.51|420.57|418.65|0
1646149720000|2022-03-01 15:48:40|420.19|418.27|419.45|417.53|420.32|418.4|419.45|417.53|0
1646149730000|2022-03-01 15:48:50|419.94|418.02|421.43|419.51|421.43|419.51|419.2|417.28|0
1646149740000|2022-03-01 15:49:00|420.93|419.01|419.33|417.41|420.93|419.01|419.33|417.41|0
1646149750000|2022-03-01 15:49:10|418.59|416.67|418.71|416.79|418.71|416.79|418.21|416.29|0
1646149760000|2022-03-01 15:49:20|419.94|418.02|420.32|418.4|420.32|418.4|419.94|418.02|0
1646149770000|2022-03-01 15:49:30|420.57|418.65|419.7|417.78|420.57|418.65|419.7|417.78|0
1646149780000|2022-03-01 15:49:40|419.94|418.02|420.19|418.27|420.19|418.27|419.58|417.66|0
1646149790000|2022-03-01 15:49:50|420.44|418.52|419.2|417.28|420.69|418.77|419.2|417.28|0
1646149800000|2022-03-01 15:50:00|418.96|417.04|419.45|417.53|419.45|417.53|418.84|416.92|0
1646149810000|2022-03-01 15:50:10|419.94|418.02|419.2|417.28|419.94|418.02|419.2|417.28|0
1646149820000|2022-03-01 15:50:20|419.7|417.78|419.45|417.53|419.7|417.78|419.45|417.53|0
1646149830000|2022-03-01 15:50:30|419.58|417.66|421.18|419.26|421.18|419.26|419.58|417.66|0
1646149840000|2022-03-01 15:50:40|420.44|418.52|419.83|417.91|420.44|418.52|419.83|417.91|0
1646149850000|2022-03-01 15:50:50|418.46|416.54|415.49|413.57|418.46|416.54|415.49|413.57|0
1646149860000|2022-03-01 15:51:00|416.48|414.56|416.98|415.06|416.98|415.06|415.99|414.07|0
1646149870000|2022-03-01 15:51:10|416.73|414.81|415.49|413.57|416.73|414.81|415.25|413.33|0
1646149880000|2022-03-01 15:51:20|415.13|413.21|415.49|413.57|415.49|413.57|414.75|412.83|0
1646149890000|2022-03-01 15:51:30|415.25|413.33|414.51|412.59|415.25|413.33|414.51|412.59|0
1646149900000|2022-03-01 15:51:40|414.75|412.83|413.76|411.84|414.75|412.83|413.76|411.84|0
1646149910000|2022-03-01 15:51:50|414.14|412.22|415.74|413.82|415.74|413.82|414.14|412.22|0
1646149920000|2022-03-01 15:52:00|416.73|414.81|419.7|417.78|419.7|417.78|416.73|414.81|0
1646149930000|2022-03-01 15:52:10|420.44|418.52|418.59|416.67|420.44|418.52|417.97|416.05|0
1646149940000|2022-03-01 15:52:20|418.21|416.29|418.21|416.29|418.21|416.29|417.72|415.8|0
1646149950000|2022-03-01 15:52:30|418.59|416.67|418.34|416.42|418.59|416.67|418.34|416.42|0
1646149960000|2022-03-01 15:52:40|418.46|416.54|415.74|413.82|418.46|416.54|415.74|413.82|0
1646149970000|2022-03-01 15:52:50|416.24|414.32|416.73|414.81|416.73|414.81|416.24|414.32|0
1646149980000|2022-03-01 15:53:00|417.22|415.3|413.76|411.84|417.22|415.3|413.76|411.84|0
1646149990000|2022-03-01 15:53:10|414.51|412.59|415.25|413.33|415.25|413.33|414.51|412.59|0
1646150000000|2022-03-01 15:53:20|414.75|412.83|416.61|414.69|416.61|414.69|414.75|412.83|0
1646150010000|2022-03-01 15:53:30|416.48|414.56|416.98|415.06|416.98|415.06|416.48|414.56|0
1646150020000|2022-03-01 15:53:40|416.73|414.81|416.24|414.32|416.98|415.06|416.24|414.32|0
1646150030000|2022-03-01 15:53:50|415.13|413.21|415.25|413.33|415.25|413.33|414.63|412.71|0
1646150040000|2022-03-01 15:54:00|415.99|414.07|415.49|413.57|415.99|414.07|415|413.08|0
1646150050000|2022-03-01 15:54:10|415.74|413.82|415.49|413.57|415.74|413.82|415|413.08|0
1646150060000|2022-03-01 15:54:20|415|413.08|414.51|412.59|415|413.08|414.26|412.34|0
1646150070000|2022-03-01 15:54:30|413.76|411.84|414.51|412.59|414.51|412.59|413.52|411.6|0
1646150080000|2022-03-01 15:54:40|415|413.08|415|413.08|415.99|414.07|415|413.08|0
1646150090000|2022-03-01 15:54:50|415.74|413.82|416.48|414.56|416.48|414.56|415.74|413.82|0
1646150100000|2022-03-01 15:55:00|415.74|413.82|417.22|415.3|417.22|415.3|415.74|413.82|0
1646150110000|2022-03-01 15:55:10|418.21|416.29|418.71|416.79|418.71|416.79|417.47|415.55|0
1646150120000|2022-03-01 15:55:20|420.19|418.27|418.71|416.79|420.19|418.27|418.71|416.79|0
1646150130000|2022-03-01 15:55:30|419.2|417.28|417.22|415.3|419.45|417.53|417.22|415.3|0
1646150140000|2022-03-01 15:55:40|416.73|414.81|416.98|415.06|417.72|415.8|416.73|414.81|0
1646150150000|2022-03-01 15:55:50|417.22|415.3|416.73|414.81|417.35|415.43|416.48|414.56|0
1646150160000|2022-03-01 15:56:00|416.86|414.94|420.19|418.27|420.19|418.27|416.86|414.94|0
1646150170000|2022-03-01 15:56:10|419.94|418.02|420.44|418.52|420.44|418.52|419.58|417.66|0
1646150180000|2022-03-01 15:56:20|421.43|419.51|422.17|420.25|422.42|420.5|421.43|419.51|0
1646150190000|2022-03-01 15:56:30|422.67|420.75|422.42|420.5|423.16|421.24|422.42|420.5|0
1646150200000|2022-03-01 15:56:40|421.31|419.39|418.21|416.29|421.31|419.39|418.21|416.29|0
1646150210000|2022-03-01 15:56:50|419.08|417.16|419.45|417.53|419.83|417.91|419.08|417.16|0
1646150220000|2022-03-01 15:57:00|418.95|417.03|418.95|417.03|419.7|417.78|417.72|415.8|0
1646150230000|2022-03-01 15:57:10|419.7|417.78|419.7|417.78|420.19|418.27|419.7|417.78|0
1646150240000|2022-03-01 15:57:20|420.32|418.4|422.42|420.5|422.42|420.5|420.32|418.4|0
1646150250000|2022-03-01 15:57:30|422.67|420.75|423.16|421.24|423.41|421.49|422.67|420.75|0
1646150260000|2022-03-01 15:57:40|423.04|421.12|422.67|420.75|423.04|421.12|422.67|420.75|0
1646150270000|2022-03-01 15:57:50|422.72|420.8|422.47|420.55|422.72|420.8|421.98|420.06|0
1646150280000|2022-03-01 15:58:00|424.08|422.16|422.22|420.3|424.08|422.16|422.22|420.3|0
1646150290000|2022-03-01 15:58:10|421.73|419.81|421.98|420.06|421.98|420.06|421.48|419.56|0
1646150300000|2022-03-01 15:58:20|422.72|420.8|422.47|420.55|423.09|421.17|422.47|420.55|0
1646150310000|2022-03-01 15:58:30|421.61|419.69|420.49|418.57|421.61|419.69|420.49|418.57|0
1646150320000|2022-03-01 15:58:40|421.48|419.56|420.49|418.57|421.48|419.56|419.75|417.83|0
1646150330000|2022-03-01 15:58:50|420.13|418.21|420.62|418.7|420.74|418.82|420|418.08|0
1646150340000|2022-03-01 15:59:00|420.74|418.82|422.47|420.55|422.6|420.68|420.74|418.82|0
1646150350000|2022-03-01 15:59:10|420.99|419.07|422.22|420.3|422.22|420.3|420.99|419.07|0
1646150360000|2022-03-01 15:59:20|421.61|419.69|422.72|420.8|422.72|420.8|421.61|419.69|0
1646150370000|2022-03-01 15:59:30|423.21|421.29|422.96|421.04|423.21|421.29|422.96|421.04|0
1646150380000|2022-03-01 15:59:40|423.46|421.54|423.71|421.79|423.95|422.03|423.46|421.54|0
1646150390000|2022-03-01 15:59:50|422.47|420.55|421.73|419.81|422.47|420.55|421.11|419.19|0
1646150400000|2022-03-01 16:00:00|423.09|421.17|423.71|421.79|423.95|422.03|423.09|421.17|0
1646150410000|2022-03-01 16:00:10|422.22|420.3|421.86|419.94|422.22|420.3|421.86|419.94|0
1646150420000|2022-03-01 16:00:20|420.24|418.32|421.48|419.56|421.73|419.81|420.24|418.32|0
1646150430000|2022-03-01 16:00:30|422.47|420.55|421.98|420.06|422.72|420.8|421.98|420.06|0
1646150440000|2022-03-01 16:00:40|421.48|419.56|420.99|419.07|421.98|420.06|420.99|419.07|0
1646150450000|2022-03-01 16:00:50|420.24|418.32|419.38|417.46|420.24|418.32|419.26|417.34|0
1646150460000|2022-03-01 16:01:00|419.01|417.09|420.74|418.82|420.74|418.82|419.01|417.09|0
1646150470000|2022-03-01 16:01:10|420.99|419.07|418.51|416.59|420.99|419.07|418.51|416.59|0
1646150480000|2022-03-01 16:01:20|418.27|416.35|417.77|415.85|418.27|416.35|417.03|415.11|0
1646150490000|2022-03-01 16:01:30|418.15|416.23|418.76|416.84|419.26|417.34|418.15|416.23|0
1646150500000|2022-03-01 16:01:40|419.26|417.34|418.4|416.48|419.75|417.83|418.4|416.48|0
1646150510000|2022-03-01 16:01:50|418.89|416.97|417.77|415.85|418.89|416.97|417.77|415.85|0
1646150520000|2022-03-01 16:02:00|418.76|416.84|420.62|418.7|420.62|418.7|418.76|416.84|0
1646150530000|2022-03-01 16:02:10|420.24|418.32|419.01|417.09|420.49|418.57|419.01|417.09|0
1646150540000|2022-03-01 16:02:20|419.38|417.46|419.75|417.83|419.75|417.83|418.51|416.59|0
1646150550000|2022-03-01 16:02:30|419.14|417.22|419.04|417.12|419.5|417.58|418.79|416.87|0
1646150560000|2022-03-01 16:02:40|419.53|417.61|417.8|415.88|419.66|417.74|417.8|415.88|0
1646150570000|2022-03-01 16:02:50|417.06|415.14|415.09|413.17|417.06|415.14|415.09|413.17|0
1646150580000|2022-03-01 16:03:00|415.96|414.04|414.1|412.18|415.96|414.04|414.1|412.18|0
1646150590000|2022-03-01 16:03:10|413.11|411.19|412.37|410.45|413.11|411.19|412.37|410.45|0
1646150600000|2022-03-01 16:03:20|411.88|409.96|412.12|410.2|412.25|410.33|411.88|409.96|0
1646150610000|2022-03-01 16:03:30|411.76|409.84|412.37|410.45|412.62|410.7|411.76|409.84|0
1646150620000|2022-03-01 16:03:40|413.85|411.93|413.61|411.69|413.85|411.93|413.61|411.69|0
1646150630000|2022-03-01 16:03:50|414.1|412.18|412.37|410.45|414.1|412.18|412.12|410.2|0
1646150640000|2022-03-01 16:04:00|412.62|410.7|410.4|408.48|412.62|410.7|410.15|408.23|0
1646150650000|2022-03-01 16:04:10|410.64|408.72|411.14|409.22|411.14|409.22|410.64|408.72|0
1646150660000|2022-03-01 16:04:20|411.38|409.46|412.86|410.94|412.86|410.94|411.38|409.46|0
1646150670000|2022-03-01 16:04:30|412.37|410.45|412.86|410.94|412.86|410.94|412.37|410.45|0
1646150680000|2022-03-01 16:04:40|413.11|411.19|413.36|411.44|413.49|411.57|413.11|411.19|0
1646150690000|2022-03-01 16:04:50|413.6|411.68|412.62|410.7|413.6|411.68|412.62|410.7|0
1646150700000|2022-03-01 16:05:00|412.86|410.94|412.37|410.45|413.11|411.19|412.37|410.45|0
1646150710000|2022-03-01 16:05:10|412.62|410.7|412.12|410.2|412.62|410.7|411.63|409.71|0
1646150720000|2022-03-01 16:05:20|411.38|409.46|411.88|409.96|411.88|409.96|411.38|409.46|0
1646150730000|2022-03-01 16:05:30|411.38|409.46|413.85|411.93|413.85|411.93|411.38|409.46|0
1646150740000|2022-03-01 16:05:40|414.1|412.18|414.84|412.92|414.84|412.92|414.1|412.18|0
1646150750000|2022-03-01 16:05:50|416.2|414.28|415.83|413.91|416.2|414.28|415.83|413.91|0
1646150760000|2022-03-01 16:06:00|416.81|414.89|415.83|413.91|417.06|415.14|415.83|413.91|0
1646150770000|2022-03-01 16:06:10|416.57|414.65|416.57|414.65|416.57|414.65|415.83|413.91|0
1646150780000|2022-03-01 16:06:20|417.55|415.63|417.8|415.88|417.8|415.88|417.55|415.63|0
1646150790000|2022-03-01 16:06:30|418.54|416.62|418.54|416.62|418.67|416.75|418.54|416.62|0
1646150800000|2022-03-01 16:06:40|419.28|417.36|418.54|416.62|419.28|417.36|418.3|416.38|0
1646150810000|2022-03-01 16:06:50|417.06|415.14|416.45|414.53|417.06|415.14|416.45|414.53|0
1646150820000|2022-03-01 16:07:00|416.57|414.65|416.57|414.65|418.05|416.13|416.57|414.65|0
1646150830000|2022-03-01 16:07:10|415.83|413.91|414.84|412.92|416.81|414.89|414.84|412.92|0
1646150840000|2022-03-01 16:07:20|414.35|412.43|414.23|412.31|414.35|412.43|414.23|412.31|0
1646150850000|2022-03-01 16:07:30|414.59|412.67|414.35|412.43|414.59|412.67|414.35|412.43|0
1646150860000|2022-03-01 16:07:40|415.09|413.17|417.55|415.63|417.55|415.63|415.09|413.17|0
1646150870000|2022-03-01 16:07:50|417.8|415.88|417.8|415.88|418.79|416.87|417.8|415.88|0
1646150880000|2022-03-01 16:08:00|417.55|415.63|417.06|415.14|417.55|415.63|415.83|413.91|0
1646150890000|2022-03-01 16:08:10|418.05|416.13|418.05|416.13|418.54|416.62|418.05|416.13|0
1646150900000|2022-03-01 16:08:20|417.8|415.88|418.3|416.38|418.3|416.38|417.55|415.63|0
1646150910000|2022-03-01 16:08:30|415.83|413.91|415.33|413.41|415.83|413.91|415.33|413.41|0
1646150920000|2022-03-01 16:08:40|415.09|413.17|414.1|412.18|415.09|413.17|414.1|412.18|0
1646150930000|2022-03-01 16:08:50|414.47|412.55|414.34|412.42|414.59|412.67|414.34|412.42|0
1646150940000|2022-03-01 16:09:00|413.73|411.81|415.33|413.41|415.33|413.41|413.73|411.81|0
1646150950000|2022-03-01 16:09:10|416.45|414.53|416.07|414.15|416.45|414.53|416.07|414.15|0
1646150960000|2022-03-01 16:09:20|416.81|414.89|416.81|414.89|416.81|414.89|416.32|414.4|0
1646150970000|2022-03-01 16:09:30|417.8|415.88|417.93|416.01|418.54|416.62|417.8|415.88|0
1646150980000|2022-03-01 16:09:40|417.8|415.88|417.19|415.27|417.8|415.88|417.19|415.27|0
1646150990000|2022-03-01 16:09:50|416.94|415.02|417.8|415.88|417.8|415.88|416.94|415.02|0
1646151000000|2022-03-01 16:10:00|416.2|414.28|418.05|416.13|418.05|416.13|416.2|414.28|0
1646151010000|2022-03-01 16:10:10|417.8|415.88|416.32|414.4|417.8|415.88|416.32|414.4|0
1646151020000|2022-03-01 16:10:20|416.81|414.89|416.32|414.4|417.06|415.14|416.32|414.4|0
1646151030000|2022-03-01 16:10:30|414.84|412.92|415.09|413.17|415.33|413.41|414.84|412.92|0
1646151040000|2022-03-01 16:10:40|414.84|412.92|414.84|412.92|415.09|413.17|414.84|412.92|0
1646151050000|2022-03-01 16:10:50|415.58|413.66|415.09|413.17|415.83|413.91|415.09|413.17|0
1646151060000|2022-03-01 16:11:00|415.21|413.29|414.84|412.92|415.21|413.29|414.59|412.67|0
1646151070000|2022-03-01 16:11:10|414.34|412.42|414.34|412.42|414.84|412.92|414.34|412.42|0
1646151080000|2022-03-01 16:11:20|414.59|412.67|414.84|412.92|415.09|413.17|414.59|412.67|0
1646151090000|2022-03-01 16:11:30|415.09|413.17|416.2|414.28|416.45|414.53|415.09|413.17|0
1646151100000|2022-03-01 16:11:40|415.83|413.91|415.33|413.41|415.83|413.91|414.97|413.05|0
1646151110000|2022-03-01 16:11:50|415.09|413.17|416.2|414.28|416.2|414.28|414.84|412.92|0
1646151120000|2022-03-01 16:12:00|417.06|415.14|416.81|414.89|417.68|415.76|416.81|414.89|0
1646151130000|2022-03-01 16:12:10|416.07|414.15|416.07|414.15|416.07|414.15|415.71|413.79|0
1646151140000|2022-03-01 16:12:20|415.09|413.17|416.07|414.15|416.07|414.15|414.84|412.92|0
1646151150000|2022-03-01 16:12:30|416.32|414.4|415.83|413.91|416.32|414.4|415.71|413.79|0
1646151160000|2022-03-01 16:12:40|415.08|413.16|414.59|412.67|415.08|413.16|414.34|412.42|0
1646151170000|2022-03-01 16:12:50|415.08|413.16|414.97|413.05|415.08|413.16|414.97|413.05|0
1646151180000|2022-03-01 16:13:00|414.34|412.42|414.59|412.67|414.59|412.67|414.34|412.42|0
1646151190000|2022-03-01 16:13:10|414.47|412.55|412.37|410.45|414.59|412.67|412.37|410.45|0
1646151200000|2022-03-01 16:13:20|413.85|411.93|413.85|411.93|413.85|411.93|413.85|411.93|0
1646151210000|2022-03-01 16:13:30|413.6|411.68|415.33|413.41|415.58|413.66|413.6|411.68|0
1646151220000|2022-03-01 16:13:40|415.08|413.16|412.86|410.94|415.08|413.16|412.86|410.94|0
1646151230000|2022-03-01 16:13:50|412.62|410.7|412.12|410.2|412.75|410.83|412.12|410.2|0
1646151240000|2022-03-01 16:14:00|413.36|411.44|412.12|410.2|413.36|411.44|412.12|410.2|0
1646151250000|2022-03-01 16:14:10|411.63|409.71|410.15|408.23|411.63|409.71|410.15|408.23|0
1646151260000|2022-03-01 16:14:20|409.66|407.74|409.66|407.74|409.66|407.74|409.16|407.24|0
1646151270000|2022-03-01 16:14:30|410.4|408.48|410.52|408.6|410.52|408.6|410.15|408.23|0
1646151280000|2022-03-01 16:14:40|411.26|409.34|411.14|409.22|411.38|409.46|411.14|409.22|0
1646151290000|2022-03-01 16:14:50|410.89|408.97|409.16|407.24|410.89|408.97|409.16|407.24|0
1646151300000|2022-03-01 16:15:00|409.54|407.62|409.16|407.24|409.66|407.74|409.16|407.24|0
1646151310000|2022-03-01 16:15:10|408.92|407|408.92|407|409.16|407.24|408.92|407|0
1646151320000|2022-03-01 16:15:20|408.42|406.5|409.16|407.24|409.16|407.24|408.42|406.5|0
1646151330000|2022-03-01 16:15:30|409.78|407.86|410.64|408.72|410.64|408.72|409.78|407.86|0
1646151340000|2022-03-01 16:15:40|409.9|407.98|410.52|408.6|410.64|408.72|409.9|407.98|0
1646151350000|2022-03-01 16:15:50|410.15|408.23|410.89|408.97|411.38|409.46|410.15|408.23|0
1646151360000|2022-03-01 16:16:00|411.38|409.46|412.62|410.7|413.11|411.19|411.38|409.46|0
1646151370000|2022-03-01 16:16:10|412.86|410.94|414.34|412.42|414.34|412.42|412.86|410.94|0
1646151380000|2022-03-01 16:16:20|414.1|412.18|413.98|412.06|414.1|412.18|413.98|412.06|0
1646151390000|2022-03-01 16:16:30|412.62|410.7|412|410.08|412.62|410.7|412|410.08|0
1646151400000|2022-03-01 16:16:40|412.62|410.7|414.47|412.55|414.47|412.55|412.62|410.7|0
1646151410000|2022-03-01 16:16:50|414.84|412.92|415.46|413.54|415.83|413.91|414.84|412.92|0
1646151420000|2022-03-01 16:17:00|414.59|412.67|413.6|411.68|414.59|412.67|413.6|411.68|0
1646151430000|2022-03-01 16:17:10|413.85|411.93|414.1|412.18|414.1|412.18|413.85|411.93|0
1646151440000|2022-03-01 16:17:20|414.59|412.67|415.08|413.16|415.08|413.16|414.59|412.67|0
1646151450000|2022-03-01 16:17:30|415.58|413.66|415.33|413.41|416.32|414.4|415.33|413.41|0
1646151460000|2022-03-01 16:17:40|415.58|413.66|414.84|412.92|415.82|413.9|414.84|412.92|0
1646151470000|2022-03-01 16:17:50|415.21|413.29|414.84|412.92|415.33|413.41|414.84|412.92|0
1646151480000|2022-03-01 16:18:00|415.08|413.16|415.21|413.29|415.21|413.29|415.08|413.16|0
1646151490000|2022-03-01 16:18:10|414.59|412.67|413.85|411.93|414.84|412.92|413.85|411.93|0
1646151500000|2022-03-01 16:18:20|413.6|411.68|413.85|411.93|414.34|412.42|413.6|411.68|0
1646151510000|2022-03-01 16:18:30|414.1|412.18|414.34|412.42|414.59|412.67|414.1|412.18|0
1646151520000|2022-03-01 16:18:40|413.6|411.68|413.85|411.93|413.85|411.93|413.6|411.68|0
1646151530000|2022-03-01 16:18:50|413.6|411.68|413.85|411.93|413.85|411.93|413.6|411.68|0
1646151540000|2022-03-01 16:19:00|414.1|412.18|414.59|412.67|415.58|413.66|414.1|412.18|0
1646151550000|2022-03-01 16:19:10|415.33|413.41|415.82|413.9|415.82|413.9|415.33|413.41|0
1646151560000|2022-03-01 16:19:20|416.81|414.89|418.05|416.13|418.05|416.13|416.57|414.65|0
1646151570000|2022-03-01 16:19:30|417.31|415.39|418.54|416.62|418.54|416.62|417.31|415.39|0
1646151580000|2022-03-01 16:19:40|418.18|416.26|419.41|417.49|419.41|417.49|418.05|416.13|0
1646151590000|2022-03-01 16:19:50|419.16|417.24|418.54|416.62|419.16|417.24|418.54|416.62|0
1646151600000|2022-03-01 16:20:00|419.41|417.49|419.78|417.86|419.78|417.86|419.28|417.36|0
1646151610000|2022-03-01 16:20:10|419.04|417.12|418.79|416.87|419.78|417.86|418.79|416.87|0
1646151620000|2022-03-01 16:20:20|418.05|416.13|418.54|416.62|418.54|416.62|418.05|416.13|0
1646151630000|2022-03-01 16:20:30|418.67|416.75|418.79|416.87|419.53|417.61|418.67|416.75|0
1646151640000|2022-03-01 16:20:40|418.67|416.75|416.57|414.65|418.67|416.75|416.57|414.65|0
1646151650000|2022-03-01 16:20:50|416.69|414.77|416.32|414.4|416.69|414.77|415.82|413.9|0
1646151660000|2022-03-01 16:21:00|416.81|414.89|416.57|414.65|417.31|415.39|416.57|414.65|0
1646151670000|2022-03-01 16:21:10|416.07|414.15|415.58|413.66|416.07|414.15|415.58|413.66|0
1646151680000|2022-03-01 16:21:20|416.07|414.15|414.59|412.67|416.07|414.15|414.59|412.67|0
1646151690000|2022-03-01 16:21:30|414.84|412.92|415.82|413.9|416.32|414.4|414.84|412.92|0
1646151700000|2022-03-01 16:21:40|416.57|414.65|416.81|414.89|417.31|415.39|416.57|414.65|0
1646151710000|2022-03-01 16:21:50|416.45|414.53|417.93|416.01|417.93|416.01|416.45|414.53|0
1646151720000|2022-03-01 16:22:00|418.18|416.26|416.32|414.4|418.18|416.26|416.32|414.4|0
1646151730000|2022-03-01 16:22:10|416.07|414.15|417.06|415.14|417.06|415.14|415.82|413.9|0
1646151740000|2022-03-01 16:22:20|416.57|414.65|415.58|413.66|416.57|414.65|415.58|413.66|0
1646151750000|2022-03-01 16:22:30|416.07|414.15|415.58|413.66|416.07|414.15|415.08|413.16|0
1646151760000|2022-03-01 16:22:40|416.81|414.89|417.31|415.39|417.68|415.76|416.81|414.89|0
1646151770000|2022-03-01 16:22:50|417.68|415.76|416.81|414.89|417.68|415.76|416.57|414.65|0
1646151780000|2022-03-01 16:23:00|416.32|414.4|414.59|412.67|416.32|414.4|414.59|412.67|0
1646151790000|2022-03-01 16:23:10|415.08|413.16|412.67|410.75|415.08|413.16|412.67|410.75|0
1646151800000|2022-03-01 16:23:20|413.9|411.98|414.15|412.23|414.15|412.23|413.9|411.98|0
1646151810000|2022-03-01 16:23:30|413.78|411.86|413.73|411.81|413.78|411.86|413.29|411.37|0
1646151820000|2022-03-01 16:23:40|413.23|411.31|412.12|410.2|413.23|411.31|412.12|410.2|0
1646151830000|2022-03-01 16:23:50|411.99|410.07|410.76|408.84|411.99|410.07|410.76|408.84|0
1646151840000|2022-03-01 16:24:00|411.63|409.71|411.25|409.33|411.75|409.83|411.25|409.33|0
1646151850000|2022-03-01 16:24:10|411.13|409.21|410.51|408.59|411.13|409.21|410.27|408.35|0
1646151860000|2022-03-01 16:24:20|410.39|408.47|411.75|409.83|411.88|409.96|410.39|408.47|0
1646151870000|2022-03-01 16:24:30|412.24|410.32|413.48|411.56|413.48|411.56|412.24|410.32|0
1646151880000|2022-03-01 16:24:40|413.97|412.05|413.97|412.05|414.22|412.3|413.72|411.8|0
1646151890000|2022-03-01 16:24:50|413.23|411.31|412.98|411.06|413.23|411.31|412.74|410.82|0
1646151900000|2022-03-01 16:25:00|413.72|411.8|414.22|412.3|414.22|412.3|412.74|410.82|0
1646151910000|2022-03-01 16:25:10|413.97|412.05|413.97|412.05|413.97|412.05|413.97|412.05|0
1646151920000|2022-03-01 16:25:20|413.48|411.56|413.23|411.31|413.97|412.05|413.23|411.31|0
1646151930000|2022-03-01 16:25:30|413.85|411.93|414.1|412.18|414.22|412.3|413.48|411.56|0
1646151940000|2022-03-01 16:25:40|413.97|412.05|414.47|412.55|414.71|412.79|413.97|412.05|0
1646151950000|2022-03-01 16:25:50|415.21|413.29|414.22|412.3|415.21|413.29|414.22|412.3|0
1646151960000|2022-03-01 16:26:00|415.46|413.54|415.83|413.91|415.83|413.91|415.46|413.54|0
1646151970000|2022-03-01 16:26:10|415.95|414.03|415.46|413.54|415.95|414.03|415.46|413.54|0
1646151980000|2022-03-01 16:26:20|416.2|414.28|415.95|414.03|416.2|414.28|415.95|414.03|0
1646151990000|2022-03-01 16:26:30|414.96|413.04|413.97|412.05|415.83|413.91|413.97|412.05|0
1646152000000|2022-03-01 16:26:40|414.47|412.55|415.46|413.54|415.7|413.78|414.47|412.55|0
1646152010000|2022-03-01 16:26:50|414.96|413.04|415.46|413.54|415.46|413.54|414.96|413.04|0
1646152020000|2022-03-01 16:27:00|416.08|414.16|415.46|413.54|416.2|414.28|415.46|413.54|0
1646152030000|2022-03-01 16:27:10|414.96|413.04|415.46|413.54|415.46|413.54|414.96|413.04|0
1646152040000|2022-03-01 16:27:20|416.2|414.28|418.06|416.14|418.06|416.14|416.2|414.28|0
1646152050000|2022-03-01 16:27:30|417.56|415.64|417.19|415.27|417.68|415.76|417.19|415.27|0
1646152060000|2022-03-01 16:27:40|416.69|414.77|416.44|414.52|416.69|414.77|416.44|414.52|0
1646152070000|2022-03-01 16:27:50|415.21|413.29|414.96|413.04|415.21|413.29|414.71|412.79|0
1646152080000|2022-03-01 16:28:00|414.59|412.67|416.44|414.52|416.44|414.52|414.59|412.67|0
1646152090000|2022-03-01 16:28:10|416.2|414.28|415.7|413.78|416.44|414.52|415.7|413.78|0
1646152100000|2022-03-01 16:28:20|416.2|414.28|416.69|414.77|416.82|414.9|415.95|414.03|0
1646152110000|2022-03-01 16:28:30|416.94|415.02|418.42|416.5|418.42|416.5|416.94|415.02|0
1646152120000|2022-03-01 16:28:40|419.41|417.49|419.66|417.74|419.91|417.99|419.17|417.25|0
1646152130000|2022-03-01 16:28:50|419.54|417.62|419.66|417.74|419.66|417.74|419.41|417.49|0
1646152140000|2022-03-01 16:29:00|420.16|418.24|420.65|418.73|420.65|418.73|420.16|418.24|0
1646152150000|2022-03-01 16:29:10|421.89|419.97|422.14|420.22|422.38|420.46|421.89|419.97|0
1646152160000|2022-03-01 16:29:20|422.38|420.46|421.77|419.85|422.38|420.46|421.77|419.85|0
1646152170000|2022-03-01 16:29:30|422.14|420.22|421.89|419.97|422.38|420.46|421.89|419.97|0
1646152180000|2022-03-01 16:29:40|421.77|419.85|420.65|418.73|421.77|419.85|420.65|418.73|0
1646152190000|2022-03-01 16:29:50|421.03|419.11|419.54|417.62|421.03|419.11|419.54|417.62|0
1646152200000|2022-03-01 16:30:00|418.92|417|421.64|419.72|421.64|419.72|418.92|417|0
1646152210000|2022-03-01 16:30:10|423.62|421.7|422.63|420.71|424.61|422.69|422.63|420.71|0
1646152220000|2022-03-01 16:30:20|422.14|420.22|422.14|420.22|422.14|420.22|421.64|419.72|0
1646152230000|2022-03-01 16:30:30|422.38|420.46|425.35|423.43|425.35|423.43|422.38|420.46|0
1646152240000|2022-03-01 16:30:40|424.25|422.33|423.87|421.95|424.25|422.33|423.37|421.45|0
1646152250000|2022-03-01 16:30:50|424.25|422.33|425.11|423.19|425.35|423.43|424.25|422.33|0
1646152260000|2022-03-01 16:31:00|425.35|423.43|424.86|422.94|425.35|423.43|424.86|422.94|0
1646152270000|2022-03-01 16:31:10|424.61|422.69|424.17|422.25|425.4|423.48|424.17|422.25|0
1646152280000|2022-03-01 16:31:20|424.91|422.99|425.11|423.19|425.11|423.19|424.91|422.99|0
1646152290000|2022-03-01 16:31:30|425.43|423.51|426.18|424.26|426.67|424.75|425.43|423.51|0
1646152300000|2022-03-01 16:31:40|425.43|423.51|426.92|425|427.17|425.25|425.43|423.51|0
1646152310000|2022-03-01 16:31:50|426.42|424.5|429.22|427.3|429.39|427.47|426.42|424.5|0
1646152320000|2022-03-01 16:32:00|429.47|427.55|428.93|427.01|430.21|428.29|428.93|427.01|0
1646152330000|2022-03-01 16:32:10|429.31|427.39|430.25|428.33|430.66|428.74|428.93|427.01|0
1646152340000|2022-03-01 16:32:20|430|428.08|430.74|428.82|430.74|428.82|429.39|427.47|0
1646152350000|2022-03-01 16:32:30|430.99|429.07|430.49|428.57|430.99|429.07|430.49|428.57|0
1646152360000|2022-03-01 16:32:40|430.99|429.07|431.98|430.06|431.98|430.06|430.99|429.07|0
1646152370000|2022-03-01 16:32:50|431.48|429.56|431.24|429.32|431.48|429.56|431.24|429.32|0
1646152380000|2022-03-01 16:33:00|430.99|429.07|430.99|429.07|431.98|430.06|430.99|429.07|0
1646152390000|2022-03-01 16:33:10|430.74|428.82|431.48|429.56|431.48|429.56|430.62|428.7|0
1646152400000|2022-03-01 16:33:20|431.73|429.81|433.21|431.29|433.21|431.29|431.73|429.81|0
1646152410000|2022-03-01 16:33:30|433.46|431.54|434.2|432.28|434.2|432.28|433.46|431.54|0
1646152420000|2022-03-01 16:33:40|434.7|432.78|434.2|432.28|434.95|433.03|434.2|432.28|0
1646152430000|2022-03-01 16:33:50|435.19|433.27|434.7|432.78|435.19|433.27|434.7|432.78|0
1646152440000|2022-03-01 16:34:00|433.71|431.79|433.21|431.29|434.45|432.53|433.21|431.29|0
1646152450000|2022-03-01 16:34:10|432.85|430.93|433.34|431.42|433.34|431.42|432.85|430.93|0
1646152460000|2022-03-01 16:34:20|433.71|431.79|436.68|434.76|436.68|434.76|433.71|431.79|0
1646152470000|2022-03-01 16:34:30|436.43|434.51|436.18|434.26|436.43|434.51|436.18|434.26|0
1646152480000|2022-03-01 16:34:40|435.69|433.77|435.19|433.27|435.69|433.77|435.19|433.27|0
1646152490000|2022-03-01 16:34:50|435.44|433.52|435.44|433.52|435.94|434.02|435.44|433.52|0
1646152500000|2022-03-01 16:35:00|435.94|434.02|435.57|433.65|435.94|434.02|434.2|432.28|0
1646152510000|2022-03-01 16:35:10|436.31|434.39|436.68|434.76|436.68|434.76|436.31|434.39|0
1646152520000|2022-03-01 16:35:20|437.17|435.25|437.42|435.5|437.42|435.5|436.81|434.89|0
1646152530000|2022-03-01 16:35:30|437.91|435.99|438.16|436.24|438.16|436.24|437.67|435.75|0
1646152540000|2022-03-01 16:35:40|437.91|435.99|436.81|434.89|437.91|435.99|436.43|434.51|0
1646152550000|2022-03-01 16:35:50|436.43|434.51|436.56|434.64|436.56|434.64|436.18|434.26|0
1646152560000|2022-03-01 16:36:00|438.16|436.24|438.16|436.24|438.16|436.24|437.42|435.5|0
1646152570000|2022-03-01 16:36:10|438.41|436.49|437.91|435.99|438.91|436.99|437.91|435.99|0
1646152580000|2022-03-01 16:36:20|438.54|436.62|436.68|434.76|438.54|436.62|436.68|434.76|0
1646152590000|2022-03-01 16:36:30|436.43|434.51|435.69|433.77|436.43|434.51|434.95|433.03|0
1646152600000|2022-03-01 16:36:40|435.19|433.27|435.19|433.27|435.44|433.52|435.19|433.27|0
1646152610000|2022-03-01 16:36:50|435.57|433.65|435.19|433.27|435.69|433.77|435.07|433.15|0
1646152620000|2022-03-01 16:37:00|435.69|433.77|434.95|433.03|435.93|434.01|434.95|433.03|0
1646152630000|2022-03-01 16:37:10|434.45|432.53|434.7|432.78|434.95|433.03|434.45|432.53|0
1646152640000|2022-03-01 16:37:20|435.07|433.15|434.7|432.78|435.07|433.15|434.58|432.66|0
1646152650000|2022-03-01 16:37:30|434.95|433.03|436.18|434.26|436.18|434.26|434.95|433.03|0
1646152660000|2022-03-01 16:37:40|436.56|434.64|437.42|435.5|437.42|435.5|436.18|434.26|0
1646152670000|2022-03-01 16:37:50|437.67|435.75|437.17|435.25|437.67|435.75|436.92|435|0
1646152680000|2022-03-01 16:38:00|436.81|434.89|437.17|435.25|437.17|435.25|436.81|434.89|0
1646152690000|2022-03-01 16:38:10|436.43|434.51|436.43|434.51|436.43|434.51|436.18|434.26|0
1646152700000|2022-03-01 16:38:20|436.31|434.39|436.68|434.76|437.17|435.25|436.18|434.26|0
1646152710000|2022-03-01 16:38:30|437.17|435.25|438.04|436.12|438.04|436.12|436.92|435|0
1646152720000|2022-03-01 16:38:40|438.66|436.74|438.16|436.24|438.66|436.74|438.16|436.24|0
1646152730000|2022-03-01 16:38:50|438.41|436.49|438.66|436.74|438.66|436.74|437.67|435.75|0
1646152740000|2022-03-01 16:39:00|439.4|437.48|439.15|437.23|439.4|437.48|438.66|436.74|0
1646152750000|2022-03-01 16:39:10|438.9|436.98|439.4|437.48|439.4|437.48|438.66|436.74|0
1646152760000|2022-03-01 16:39:20|439.15|437.23|438.16|436.24|439.15|437.23|438.16|436.24|0
1646152770000|2022-03-01 16:39:30|437.42|435.5|436.92|435|437.67|435.75|436.92|435|0
1646152780000|2022-03-01 16:39:40|437.17|435.25|436.92|435|437.17|435.25|436.92|435|0
1646152790000|2022-03-01 16:39:50|436.81|434.89|438.16|436.24|438.16|436.24|436.81|434.89|0
1646152800000|2022-03-01 16:40:00|436.43|434.51|437.17|435.25|437.42|435.5|436.43|434.51|0
1646152810000|2022-03-01 16:40:10|437.67|435.75|436.68|434.76|437.67|435.75|436.68|434.76|0
1646152820000|2022-03-01 16:40:20|436.18|434.26|435.19|433.27|436.18|434.26|435.19|433.27|0
1646152830000|2022-03-01 16:40:30|434.94|433.02|435.19|433.27|435.44|433.52|434.94|433.02|0
1646152840000|2022-03-01 16:40:40|435.44|433.52|435.19|433.27|435.44|433.52|435.19|433.27|0
1646152850000|2022-03-01 16:40:50|435.44|433.52|435.44|433.52|435.44|433.52|435.19|433.27|0
1646152860000|2022-03-01 16:41:00|435.19|433.27|433.84|431.92|435.44|433.52|433.84|431.92|0
1646152870000|2022-03-01 16:41:10|435.19|433.27|436.43|434.51|436.68|434.76|434.94|433.02|0
1646152880000|2022-03-01 16:41:20|437.42|435.5|438.16|436.24|438.16|436.24|437.42|435.5|0
1646152890000|2022-03-01 16:41:30|437.91|435.99|437.91|435.99|438.16|436.24|437.67|435.75|0
1646152900000|2022-03-01 16:41:40|438.66|436.74|438.9|436.98|439.03|437.11|438.66|436.74|0
1646152910000|2022-03-01 16:41:50|439.03|437.11|437.91|435.99|439.03|437.11|437.17|435.25|0
1646152920000|2022-03-01 16:42:00|437.42|435.5|437.55|435.63|437.55|435.63|436.43|434.51|0
1646152930000|2022-03-01 16:42:10|437.17|435.25|437.42|435.5|437.42|435.5|436.43|434.51|0
1646152940000|2022-03-01 16:42:20|437.17|435.25|436.92|435|437.42|435.5|436.92|435|0
1646152950000|2022-03-01 16:42:30|437.67|435.75|437.42|435.5|437.67|435.75|437.17|435.25|0
1646152960000|2022-03-01 16:42:40|437.17|435.25|437.42|435.5|437.91|435.99|437.17|435.25|0
1646152970000|2022-03-01 16:42:50|436.92|435|437.42|435.5|437.42|435.5|436.68|434.76|0
1646152980000|2022-03-01 16:43:00|437.91|435.99|438.66|436.74|438.79|436.87|437.91|435.99|0
1646152990000|2022-03-01 16:43:10|438.29|436.37|439.15|437.23|439.15|437.23|437.8|435.88|0
1646153000000|2022-03-01 16:43:20|439.4|437.48|438.16|436.24|439.4|437.48|438.16|436.24|0
1646153010000|2022-03-01 16:43:30|437.91|435.99|440.89|438.97|440.89|438.97|437.91|435.99|0
1646153020000|2022-03-01 16:43:40|440.02|438.1|440.14|438.22|440.39|438.47|440.02|438.1|0
1646153030000|2022-03-01 16:43:50|439.4|437.48|439.28|437.36|439.4|437.48|439.28|437.36|0
1646153040000|2022-03-01 16:44:00|438.9|436.98|439.15|437.23|439.4|437.48|438.9|436.98|0
1646153050000|2022-03-01 16:44:10|438.29|436.37|437.42|435.5|438.29|436.37|437.42|435.5|0
1646153060000|2022-03-01 16:44:20|437.17|435.25|437.91|435.99|437.91|435.99|437.17|435.25|0
1646153070000|2022-03-01 16:44:30|438.9|436.98|438.16|436.24|438.9|436.98|438.16|436.24|0
1646153080000|2022-03-01 16:44:40|437.67|435.75|437.42|435.5|437.91|435.99|437.17|435.25|0
1646153090000|2022-03-01 16:44:50|437.67|435.75|437.91|435.99|437.91|435.99|437.67|435.75|0
1646153100000|2022-03-01 16:45:00|437.42|435.5|439.15|437.23|439.15|437.23|437.42|435.5|0
1646153110000|2022-03-01 16:45:10|438.16|436.24|439.78|437.86|439.78|437.86|438.16|436.24|0
1646153120000|2022-03-01 16:45:20|440.64|438.72|440.14|438.22|440.64|438.72|439.89|437.97|0
1646153130000|2022-03-01 16:45:30|439.65|437.73|440.64|438.72|440.64|438.72|439.65|437.73|0
1646153140000|2022-03-01 16:45:40|440.88|438.96|441.13|439.21|441.13|439.21|440.77|438.85|0
1646153150000|2022-03-01 16:45:50|442.62|440.7|444.85|442.93|444.85|442.93|442.62|440.7|0
1646153160000|2022-03-01 16:46:00|444.98|443.06|444.85|442.93|444.98|443.06|444.35|442.43|0
1646153170000|2022-03-01 16:46:10|444.98|443.06|445.59|443.67|445.84|443.92|444.85|442.93|0
1646153180000|2022-03-01 16:46:20|446.58|444.66|446.58|444.66|446.58|444.66|446.34|444.42|0
1646153190000|2022-03-01 16:46:30|446.34|444.42|445.84|443.92|447.08|445.16|445.84|443.92|0
1646153200000|2022-03-01 16:46:40|446.09|444.17|446.58|444.66|446.83|444.91|445.84|443.92|0
1646153210000|2022-03-01 16:46:50|446.34|444.42|446.83|444.91|446.83|444.91|446.34|444.42|0
1646153220000|2022-03-01 16:47:00|447.08|445.16|448.57|446.65|448.57|446.65|447.08|445.16|0
1646153230000|2022-03-01 16:47:10|448.32|446.4|448.57|446.65|448.57|446.65|448.07|446.15|0
1646153240000|2022-03-01 16:47:20|448.32|446.4|450.55|448.63|450.55|448.63|448.32|446.4|0
1646153250000|2022-03-01 16:47:30|450.8|448.88|449.56|447.64|451.05|449.13|449.56|447.64|0
1646153260000|2022-03-01 16:47:40|450.05|448.13|450.3|448.38|450.8|448.88|450.05|448.13|0
1646153270000|2022-03-01 16:47:50|450.05|448.13|449.81|447.89|450.05|448.13|449.56|447.64|0
1646153280000|2022-03-01 16:48:00|449.56|447.64|449.81|447.89|449.81|447.89|449.56|447.64|0
1646153290000|2022-03-01 16:48:10|449.69|447.77|449.06|447.14|449.69|447.77|448.57|446.65|0
1646153300000|2022-03-01 16:48:20|447.82|445.9|447.57|445.65|448.07|446.15|447.57|445.65|0
1646153310000|2022-03-01 16:48:30|448.32|446.4|449.06|447.14|449.06|447.14|447.82|445.9|0
1646153320000|2022-03-01 16:48:40|448.57|446.65|449.56|447.64|449.56|447.64|448.57|446.65|0
1646153330000|2022-03-01 16:48:50|449.31|447.39|449.31|447.39|449.31|447.39|448.69|446.77|0
1646153340000|2022-03-01 16:49:00|448.57|446.65|447.08|445.16|448.57|446.65|447.08|445.16|0
1646153350000|2022-03-01 16:49:10|449.06|447.14|447.57|445.65|449.06|447.14|447.57|445.65|0
1646153360000|2022-03-01 16:49:20|448.01|446.09|449.31|447.39|449.56|447.64|448.01|446.09|0
1646153370000|2022-03-01 16:49:30|449.56|447.64|449.88|447.96|450.37|448.45|449.56|447.64|0
1646153380000|2022-03-01 16:49:40|449.9|447.98|449.65|447.73|449.9|447.98|449.4|447.48|0
1646153390000|2022-03-01 16:49:50|448.41|446.49|446.93|445.01|448.41|446.49|446.93|445.01|0
1646153400000|2022-03-01 16:50:00|446.19|444.27|446.68|444.76|446.68|444.76|445.44|443.52|0
1646153410000|2022-03-01 16:50:10|446.19|444.27|447.8|445.88|447.8|445.88|446.19|444.27|0
1646153420000|2022-03-01 16:50:20|448.54|446.62|449.9|447.98|450.15|448.23|448.54|446.62|0
1646153430000|2022-03-01 16:50:30|450.39|448.47|450.89|448.97|451.14|449.22|450.39|448.47|0
1646153440000|2022-03-01 16:50:40|451.39|449.47|450.39|448.47|451.39|449.47|450.39|448.47|0
1646153450000|2022-03-01 16:50:50|450.64|448.72|450.89|448.97|450.89|448.97|450.15|448.23|0
1646153460000|2022-03-01 16:51:00|450.64|448.72|450.64|448.72|450.64|448.72|448.91|446.99|0
1646153470000|2022-03-01 16:51:10|449.4|447.48|448.91|446.99|449.4|447.48|447.92|446|0
1646153480000|2022-03-01 16:51:20|448.66|446.74|448.17|446.25|448.66|446.74|448.17|446.25|0
1646153490000|2022-03-01 16:51:30|447.8|445.88|449.16|447.24|449.16|447.24|447.8|445.88|0
1646153500000|2022-03-01 16:51:40|447.8|445.88|448.66|446.74|448.66|446.74|447.42|445.5|0
1646153510000|2022-03-01 16:51:50|449.16|447.24|448.79|446.87|449.16|447.24|448.29|446.37|0
1646153520000|2022-03-01 16:52:00|448.54|446.62|447.18|445.26|448.54|446.62|447.18|445.26|0
1646153530000|2022-03-01 16:52:10|446.43|444.51|447.18|445.26|447.18|445.26|445.69|443.77|0
1646153540000|2022-03-01 16:52:20|447.42|445.5|447.18|445.26|447.42|445.5|446.43|444.51|0
1646153550000|2022-03-01 16:52:30|446.68|444.76|447.42|445.5|447.42|445.5|445.69|443.77|0
1646153560000|2022-03-01 16:52:40|446.93|445.01|448.41|446.49|448.41|446.49|446.93|445.01|0
1646153570000|2022-03-01 16:52:50|448.66|446.74|449.29|447.37|449.4|447.48|448.66|446.74|0
1646153580000|2022-03-01 16:53:00|450.15|448.23|448.17|446.25|450.15|448.23|448.17|446.25|0
1646153590000|2022-03-01 16:53:10|448.41|446.49|447.18|445.26|448.41|446.49|447.18|445.26|0
1646153600000|2022-03-01 16:53:20|446.93|445.01|447.92|446|447.92|446|446.93|445.01|0
1646153610000|2022-03-01 16:53:30|448.17|446.25|446.68|444.76|448.17|446.25|446.68|444.76|0
1646153620000|2022-03-01 16:53:40|448.66|446.74|448.66|446.74|448.66|446.74|448.41|446.49|0
1646153630000|2022-03-01 16:53:50|448.91|446.99|448.66|446.74|449.65|447.73|448.66|446.74|0
1646153640000|2022-03-01 16:54:00|449.28|447.36|451.38|449.46|451.38|449.46|449.28|447.36|0
1646153650000|2022-03-01 16:54:10|450.52|448.6|450.89|448.97|450.89|448.97|450.15|448.23|0
1646153660000|2022-03-01 16:54:20|450.52|448.6|451.38|449.46|451.38|449.46|450.52|448.6|0
1646153670000|2022-03-01 16:54:30|449.65|447.73|449.4|447.48|449.65|447.73|449.28|447.36|0
1646153680000|2022-03-01 16:54:40|449.53|447.61|449.65|447.73|449.78|447.86|448.91|446.99|0
1646153690000|2022-03-01 16:54:50|449.16|447.24|449.78|447.86|449.78|447.86|448.17|446.25|0
1646153700000|2022-03-01 16:55:00|449.53|447.61|450.89|448.97|451.38|449.46|449.53|447.61|0
1646153710000|2022-03-01 16:55:10|450.28|448.36|450.52|448.6|451.38|449.46|450.28|448.36|0
1646153720000|2022-03-01 16:55:20|450.15|448.23|451.14|449.22|451.14|449.22|450.15|448.23|0
1646153730000|2022-03-01 16:55:30|451.38|449.46|451.88|449.96|451.88|449.96|451.38|449.46|0
1646153740000|2022-03-01 16:55:40|451.14|449.22|451.14|449.22|451.14|449.22|450.89|448.97|0
1646153750000|2022-03-01 16:55:50|450.64|448.72|451.88|449.96|451.88|449.96|450.64|448.72|0
1646153760000|2022-03-01 16:56:00|451.63|449.71|454.11|452.19|454.11|452.19|451.63|449.71|0
1646153770000|2022-03-01 16:56:10|453.86|451.94|454.85|452.93|454.85|452.93|453.61|451.69|0
1646153780000|2022-03-01 16:56:20|454.11|452.19|454.85|452.93|454.85|452.93|454.11|452.19|0
1646153790000|2022-03-01 16:56:30|454.73|452.81|456.22|454.3|456.22|454.3|454.73|452.81|0
1646153800000|2022-03-01 16:56:40|455.84|453.92|455.6|453.68|455.97|454.05|455.6|453.68|0
1646153810000|2022-03-01 16:56:50|454.11|452.19|456.34|454.42|456.34|454.42|454.11|452.19|0
1646153820000|2022-03-01 16:57:00|455.84|453.92|454.36|452.44|455.84|453.92|454.36|452.44|0
1646153830000|2022-03-01 16:57:10|453.61|451.69|452.62|450.7|453.86|451.94|452.62|450.7|0
1646153840000|2022-03-01 16:57:20|452.87|450.95|450.64|448.72|453.12|451.2|450.52|448.6|0
1646153850000|2022-03-01 16:57:30|450.52|448.6|450.64|448.72|450.89|448.97|449.78|447.86|0
1646153860000|2022-03-01 16:57:40|450.89|448.97|452.01|450.09|452.13|450.21|450.89|448.97|0
1646153870000|2022-03-01 16:57:50|451.38|449.46|450.64|448.72|451.38|449.46|450.64|448.72|0
1646153880000|2022-03-01 16:58:00|450.39|448.47|451.14|449.22|451.38|449.46|450.39|448.47|0
1646153890000|2022-03-01 16:58:10|451.27|449.35|451.88|449.96|452.01|450.09|451.27|449.35|0
1646153900000|2022-03-01 16:58:20|450.89|448.97|450.77|448.85|451.02|449.1|450.39|448.47|0
1646153910000|2022-03-01 16:58:30|450.64|448.72|450.39|448.47|450.89|448.97|450.39|448.47|0
1646153920000|2022-03-01 16:58:40|450.89|448.97|451.38|449.46|451.38|449.46|450.64|448.72|0
1646153930000|2022-03-01 16:58:50|451.88|449.96|451.38|449.46|451.88|449.96|451.38|449.46|0
1646153940000|2022-03-01 16:59:00|450.64|448.72|451.88|449.96|451.88|449.96|450.64|448.72|0
1646153950000|2022-03-01 16:59:10|452.26|450.34|450.89|448.97|452.26|450.34|450.89|448.97|0
1646153960000|2022-03-01 16:59:20|451.88|449.96|450.39|448.47|452.01|450.09|450.39|448.47|0
1646153970000|2022-03-01 16:59:30|450.52|448.6|450.52|448.6|450.77|448.85|450.52|448.6|0
1646153980000|2022-03-01 16:59:40|450.27|448.35|449.9|447.98|450.39|448.47|449.9|447.98|0
1646153990000|2022-03-01 16:59:50|450.15|448.23|451.38|449.46|451.38|449.46|450.15|448.23|0
1646154000000|2022-03-01 17:00:00|452.87|450.95|452.13|450.21|452.87|450.95|452.13|450.21|0
1646154010000|2022-03-01 17:00:10|451.14|449.22|451.63|449.71|451.63|449.71|450.64|448.72|0
1646154020000|2022-03-01 17:00:20|451.14|449.22|452.87|450.95|452.87|450.95|451.14|449.22|0
1646154030000|2022-03-01 17:00:30|453.12|451.2|453.37|451.45|453.37|451.45|453.12|451.2|0
1646154040000|2022-03-01 17:00:40|452.87|450.95|453.12|451.2|453.12|451.2|452.62|450.7|0
1646154050000|2022-03-01 17:00:50|452.87|450.95|451.38|449.46|452.87|450.95|451.38|449.46|0
1646154060000|2022-03-01 17:01:00|451.63|449.71|451.38|449.46|451.76|449.84|450.64|448.72|0
1646154070000|2022-03-01 17:01:10|451.14|449.22|450.64|448.72|451.14|449.22|450.64|448.72|0
1646154080000|2022-03-01 17:01:20|451.51|449.59|450.39|448.47|451.51|449.59|450.39|448.47|0
1646154090000|2022-03-01 17:01:30|449.9|447.98|451.88|449.96|451.88|449.96|449.9|447.98|0
1646154100000|2022-03-01 17:01:40|452.01|450.09|451.27|449.35|452.01|450.09|451.02|449.1|0
1646154110000|2022-03-01 17:01:50|451.38|449.46|451.63|449.71|451.76|449.84|451.38|449.46|0
1646154120000|2022-03-01 17:02:00|453.12|451.2|454.36|452.44|454.36|452.44|452.87|450.95|0
1646154130000|2022-03-01 17:02:10|453.86|451.94|453.99|452.07|454.36|452.44|453.86|451.94|0
1646154140000|2022-03-01 17:02:20|453.37|451.45|452.62|450.7|453.49|451.57|452.62|450.7|0
1646154150000|2022-03-01 17:02:30|452.26|450.34|454.36|452.44|454.36|452.44|452.26|450.34|0
1646154160000|2022-03-01 17:02:40|455.23|453.31|455.1|453.18|455.23|453.31|454.85|452.93|0
1646154170000|2022-03-01 17:02:50|455.6|453.68|455.6|453.68|456.09|454.17|455.6|453.68|0
1646154180000|2022-03-01 17:03:00|455.35|453.43|455.1|453.18|455.35|453.43|454.6|452.68|0
1646154190000|2022-03-01 17:03:10|454.85|452.93|454.85|452.93|455.1|453.18|454.73|452.81|0
1646154200000|2022-03-01 17:03:20|455.35|453.43|454.11|452.19|455.6|453.68|454.11|452.19|0
1646154210000|2022-03-01 17:03:30|453.99|452.07|454.36|452.44|455.35|453.43|453.99|452.07|0
1646154220000|2022-03-01 17:03:40|453.86|451.94|454.24|452.32|454.24|452.32|453.86|451.94|0
1646154230000|2022-03-01 17:03:50|454.85|452.93|455.1|453.18|455.1|453.18|454.85|452.93|0
1646154240000|2022-03-01 17:04:00|456.22|454.3|456.34|454.42|456.34|454.42|456.22|454.3|0
1646154250000|2022-03-01 17:04:10|456.09|454.17|455.84|453.92|456.34|454.42|455.84|453.92|0
1646154260000|2022-03-01 17:04:20|455.23|453.31|455.84|453.92|456.34|454.42|455.23|453.31|0
1646154270000|2022-03-01 17:04:30|456.34|454.42|454.6|452.68|456.34|454.42|454.6|452.68|0
1646154280000|2022-03-01 17:04:40|454.24|452.32|456.09|454.17|456.09|454.17|454.11|452.19|0
1646154290000|2022-03-01 17:04:50|455.84|453.92|455.84|453.92|455.84|453.92|455.35|453.43|0
1646154300000|2022-03-01 17:05:00|455.6|453.68|453.99|452.07|455.6|453.68|453.86|451.94|0
1646154310000|2022-03-01 17:05:10|453.37|451.45|452.62|450.7|453.37|451.45|452.37|450.45|0
1646154320000|2022-03-01 17:05:20|453.61|451.69|454.6|452.68|454.6|452.68|453.61|451.69|0
1646154330000|2022-03-01 17:05:30|455.35|453.43|456.09|454.17|456.09|454.17|455.35|453.43|0
1646154340000|2022-03-01 17:05:40|455.6|453.68|454.6|452.68|455.6|453.68|454.6|452.68|0
1646154350000|2022-03-01 17:05:50|454.85|452.93|453.86|451.94|454.85|452.93|453.86|451.94|0
1646154360000|2022-03-01 17:06:00|454.49|452.57|455.23|453.31|455.23|453.31|454.36|452.44|0
1646154370000|2022-03-01 17:06:10|455.35|453.43|454.36|452.44|455.35|453.43|454.24|452.32|0
1646154380000|2022-03-01 17:06:20|454.73|452.81|454.11|452.19|454.85|452.93|454.11|452.19|0
1646154390000|2022-03-01 17:06:30|454.6|452.68|453.86|451.94|454.6|452.68|453.86|451.94|0
1646154400000|2022-03-01 17:06:40|452.87|450.95|453.37|451.45|453.37|451.45|452.37|450.45|0
1646154410000|2022-03-01 17:06:50|453.12|451.2|453.12|451.2|453.12|451.2|452.87|450.95|0
1646154420000|2022-03-01 17:07:00|453.61|451.69|454.93|452.85|454.93|452.85|453.61|451.69|0
1646154430000|2022-03-01 17:07:10|453.82|451.74|453.45|451.37|453.94|451.86|453.45|451.37|0
1646154440000|2022-03-01 17:07:20|453.94|451.86|454.19|452.11|454.19|452.11|453.69|451.61|0
1646154450000|2022-03-01 17:07:30|454.44|452.36|456.42|454.34|456.42|454.34|454.44|452.36|0
1646154460000|2022-03-01 17:07:40|456.17|454.09|456.42|454.34|456.42|454.34|456.17|454.09|0
1646154470000|2022-03-01 17:07:50|456.05|453.97|456.17|454.09|456.17|454.09|455.92|453.84|0
1646154480000|2022-03-01 17:08:00|455.8|453.72|456.42|454.34|456.42|454.34|455.56|453.48|0
1646154490000|2022-03-01 17:08:10|456.17|454.09|456.42|454.34|456.42|454.34|456.17|454.09|0
1646154500000|2022-03-01 17:08:20|456.17|454.09|458.9|456.82|459.15|457.07|456.17|454.09|0
1646154510000|2022-03-01 17:08:30|458.4|456.32|457.91|455.83|458.65|456.57|457.91|455.83|0
1646154520000|2022-03-01 17:08:40|458.15|456.07|459.15|457.07|459.15|457.07|458.15|456.07|0
1646154530000|2022-03-01 17:08:50|459.39|457.31|459.39|457.31|459.39|457.31|459.27|457.19|0
1646154540000|2022-03-01 17:09:00|459.15|457.07|458.9|456.82|459.15|457.07|458.9|456.82|0
1646154550000|2022-03-01 17:09:10|459.15|457.07|459.15|457.07|459.15|457.07|458.9|456.82|0
1646154560000|2022-03-01 17:09:20|459.39|457.31|458.9|456.82|459.39|457.31|458.65|456.57|0
1646154570000|2022-03-01 17:09:30|459.15|457.07|458.4|456.32|459.15|457.07|458.4|456.32|0
1646154580000|2022-03-01 17:09:40|457.91|455.83|458.53|456.45|458.53|456.45|457.91|455.83|0
1646154590000|2022-03-01 17:09:50|458.4|456.32|458.65|456.57|458.65|456.57|458.4|456.32|0
1646154600000|2022-03-01 17:10:00|458.9|456.82|459.39|457.31|459.39|457.31|458.9|456.82|0
1646154610000|2022-03-01 17:10:10|459.15|457.07|459.39|457.31|459.39|457.31|459.15|457.07|0
1646154620000|2022-03-01 17:10:20|461.87|459.79|461.13|459.05|461.87|459.79|460.88|458.8|0
1646154630000|2022-03-01 17:10:30|460.88|458.8|462.12|460.04|462.12|460.04|460.88|458.8|0
1646154640000|2022-03-01 17:10:40|462.87|460.79|463.11|461.03|463.11|461.03|462.62|460.54|0
1646154650000|2022-03-01 17:10:50|463.36|461.28|463.11|461.03|463.36|461.28|463.11|461.03|0
1646154660000|2022-03-01 17:11:00|462.87|460.79|462.37|460.29|463.36|461.28|462.37|460.29|0
1646154670000|2022-03-01 17:11:10|462.12|460.04|461.63|459.55|462.37|460.29|461.63|459.55|0
1646154680000|2022-03-01 17:11:20|462.12|460.04|460.63|458.55|462.12|460.04|460.63|458.55|0
1646154690000|2022-03-01 17:11:30|460.27|458.19|460.88|458.8|460.88|458.8|459.89|457.81|0
1646154700000|2022-03-01 17:11:40|461.13|459.05|460.88|458.8|461.13|459.05|460.63|458.55|0
1646154710000|2022-03-01 17:11:50|460.76|458.68|461.13|459.05|461.13|459.05|460.76|458.68|0
1646154720000|2022-03-01 17:12:00|461.38|459.3|462.12|460.04|462.12|460.04|461.26|459.18|0
1646154730000|2022-03-01 17:12:10|461.87|459.79|462.25|460.17|462.87|460.79|461.87|459.79|0
1646154740000|2022-03-01 17:12:20|462.62|460.54|463.36|461.28|463.36|461.28|462.62|460.54|0
1646154750000|2022-03-01 17:12:30|463.11|461.03|462.12|460.04|463.11|461.03|462.12|460.04|0
1646154760000|2022-03-01 17:12:40|461.63|459.55|462.12|460.04|462.37|460.29|461.63|459.55|0
1646154770000|2022-03-01 17:12:50|462.37|460.29|462|459.92|462.62|460.54|461.87|459.79|0
1646154780000|2022-03-01 17:13:00|461.87|459.79|459.89|457.81|461.87|459.79|459.89|457.81|0
1646154790000|2022-03-01 17:13:10|460.14|458.06|458.15|456.07|460.14|458.06|457.91|455.83|0
1646154800000|2022-03-01 17:13:20|457.66|455.58|456.55|454.47|457.91|455.83|456.55|454.47|0
1646154810000|2022-03-01 17:13:30|455.68|453.6|455.8|453.72|455.8|453.72|455.43|453.35|0
1646154820000|2022-03-01 17:13:40|455.68|453.6|455.92|453.84|456.17|454.09|455.68|453.6|0
1646154830000|2022-03-01 17:13:50|456.17|454.09|457.16|455.08|457.16|455.08|456.17|454.09|0
1646154840000|2022-03-01 17:14:00|456.91|454.83|455.8|453.72|456.91|454.83|455.8|453.72|0
1646154850000|2022-03-01 17:14:10|455.18|453.1|454.93|452.85|455.18|453.1|454.19|452.11|0
1646154860000|2022-03-01 17:14:20|454.56|452.48|454.19|452.11|454.56|452.48|454.19|452.11|0
1646154870000|2022-03-01 17:14:30|453.69|451.61|453.08|451|453.69|451.61|452.7|450.62|0
1646154880000|2022-03-01 17:14:40|453.2|451.12|452.7|450.62|453.33|451.25|452.7|450.62|0
1646154890000|2022-03-01 17:14:50|450.97|448.89|451.22|449.14|451.46|449.38|450.97|448.89|0
1646154900000|2022-03-01 17:15:00|450.97|448.89|452.45|450.37|452.45|450.37|450.97|448.89|0
1646154910000|2022-03-01 17:15:10|453.33|451.25|453.57|451.49|453.57|451.49|453.2|451.12|0
1646154920000|2022-03-01 17:15:20|452.7|450.62|452.33|450.25|452.7|450.62|451.46|449.38|0
1646154930000|2022-03-01 17:15:30|452.45|450.37|452.45|450.37|452.45|450.37|451.96|449.88|0
1646154940000|2022-03-01 17:15:40|453.2|451.12|455.18|453.1|455.18|453.1|453.2|451.12|0
1646154950000|2022-03-01 17:15:50|454.68|452.6|454.93|452.85|455.18|453.1|454.68|452.6|0
1646154960000|2022-03-01 17:16:00|453.2|451.12|455.18|453.1|455.18|453.1|453.2|451.12|0
1646154970000|2022-03-01 17:16:10|454.93|452.85|454.19|452.11|454.93|452.85|454.07|451.99|0
1646154980000|2022-03-01 17:16:20|453.2|451.12|451.96|449.88|453.2|451.12|451.96|449.88|0
1646154990000|2022-03-01 17:16:30|452.7|450.62|451.22|449.14|452.7|450.62|451.22|449.14|0
1646155000000|2022-03-01 17:16:40|450.97|448.89|449.23|447.15|450.97|448.89|449.23|447.15|0
1646155010000|2022-03-01 17:16:50|449.48|447.4|449.73|447.65|449.73|447.65|449.23|447.15|0
1646155020000|2022-03-01 17:17:00|449.48|447.4|447.5|445.42|449.48|447.4|447.5|445.42|0
1646155030000|2022-03-01 17:17:10|448|445.92|448.99|446.91|448.99|446.91|448|445.92|0
1646155040000|2022-03-01 17:17:20|449.23|447.15|448|445.92|449.23|447.15|448|445.92|0
1646155050000|2022-03-01 17:17:30|447.5|445.42|447.75|445.67|447.88|445.8|447.5|445.42|0
1646155060000|2022-03-01 17:17:40|447.25|445.17|446.51|444.43|447.25|445.17|445.77|443.69|0
1646155070000|2022-03-01 17:17:50|446.39|444.31|445.65|443.57|446.39|444.31|445.65|443.57|0
1646155080000|2022-03-01 17:18:00|446.26|444.18|446.51|444.43|447.01|444.93|446.26|444.18|0
1646155090000|2022-03-01 17:18:10|446.02|443.94|445.03|442.95|446.02|443.94|444.66|442.58|0
1646155100000|2022-03-01 17:18:20|444.78|442.7|444.53|442.45|444.78|442.7|444.53|442.45|0
1646155110000|2022-03-01 17:18:30|444.28|442.2|444.28|442.2|445.03|442.95|444.28|442.2|0
1646155120000|2022-03-01 17:18:40|444.78|442.7|445.03|442.95|445.03|442.95|444.04|441.96|0
1646155130000|2022-03-01 17:18:50|444.95|442.87|442.48|440.4|444.95|442.87|442.48|440.4|0
1646155140000|2022-03-01 17:19:00|443.96|441.88|443.35|441.27|443.96|441.88|443.35|441.27|0
1646155150000|2022-03-01 17:19:10|443.47|441.39|443.96|441.88|443.96|441.88|443.47|441.39|0
1646155160000|2022-03-01 17:19:20|444.21|442.13|443.96|441.88|444.21|442.13|443.96|441.88|0
1646155170000|2022-03-01 17:19:30|444.71|442.63|445.2|443.12|445.45|443.37|444.71|442.63|0
1646155180000|2022-03-01 17:19:40|444.95|442.87|445.33|443.25|445.7|443.62|444.95|442.87|0
1646155190000|2022-03-01 17:19:50|445.7|443.62|444.95|442.87|445.7|443.62|444.95|442.87|0
1646155200000|2022-03-01 17:20:00|444.21|442.13|445.2|443.12|445.2|443.12|443.84|441.76|0
1646155210000|2022-03-01 17:20:10|444.95|442.87|445.58|443.5|445.58|443.5|444.95|442.87|0
1646155220000|2022-03-01 17:20:20|445.7|443.62|446.44|444.36|447.06|444.98|445.7|443.62|0
1646155230000|2022-03-01 17:20:30|446.19|444.11|446.44|444.36|446.57|444.49|446.19|444.11|0
1646155240000|2022-03-01 17:20:40|446.69|444.61|447.18|445.1|447.18|445.1|446.57|444.49|0
1646155250000|2022-03-01 17:20:50|447.43|445.35|446.94|444.86|448.42|446.34|446.94|444.86|0
1646155260000|2022-03-01 17:21:00|447.68|445.6|447.68|445.6|447.68|445.6|447.43|445.35|0
1646155270000|2022-03-01 17:21:10|447.93|445.85|448.17|446.09|448.17|446.09|447.43|445.35|0
1646155280000|2022-03-01 17:21:20|447.56|445.48|446.69|444.61|447.56|445.48|446.69|444.61|0
1646155290000|2022-03-01 17:21:30|445.45|443.37|445.45|443.37|445.45|443.37|444.71|442.63|0
1646155300000|2022-03-01 17:21:40|446.07|443.99|446.94|444.86|446.94|444.86|446.07|443.99|0
1646155310000|2022-03-01 17:21:50|447.31|445.23|447.43|445.35|447.43|445.35|447.18|445.1|0
1646155320000|2022-03-01 17:22:00|448.17|446.09|449.66|447.58|449.66|447.58|448.17|446.09|0
1646155330000|2022-03-01 17:22:10|448.67|446.59|447.18|445.1|448.67|446.59|447.18|445.1|0
1646155340000|2022-03-01 17:22:20|447.06|444.98|447.93|445.85|447.93|445.85|447.06|444.98|0
1646155350000|2022-03-01 17:22:30|447.56|445.48|447.43|445.35|448.17|446.09|447.43|445.35|0
1646155360000|2022-03-01 17:22:40|447.68|445.6|446.32|444.24|447.68|445.6|446.32|444.24|0
1646155370000|2022-03-01 17:22:50|446.69|444.61|445.94|443.86|446.69|444.61|445.94|443.86|0
1646155380000|2022-03-01 17:23:00|446.19|444.11|445.2|443.12|446.19|444.11|445.2|443.12|0
1646155390000|2022-03-01 17:23:10|445.7|443.62|445.33|443.25|445.7|443.62|445.33|443.25|0
1646155400000|2022-03-01 17:23:20|446.32|444.24|447.31|445.23|447.31|445.23|446.32|444.24|0
1646155410000|2022-03-01 17:23:30|447.18|445.1|448.17|446.09|448.17|446.09|447.18|445.1|0
1646155420000|2022-03-01 17:23:40|448.42|446.34|448.3|446.22|448.67|446.59|448.3|446.22|0
1646155430000|2022-03-01 17:23:50|448.42|446.34|448.8|446.72|448.8|446.72|448.3|446.22|0
1646155440000|2022-03-01 17:24:00|449.17|447.09|448.42|446.34|449.17|447.09|448.17|446.09|0
1646155450000|2022-03-01 17:24:10|448.55|446.47|450.16|448.08|450.16|448.08|448.42|446.34|0
1646155460000|2022-03-01 17:24:20|451.15|449.07|449.91|447.83|451.15|449.07|449.41|447.33|0
1646155470000|2022-03-01 17:24:30|450.04|447.96|450.9|448.82|450.9|448.82|449.91|447.83|0
1646155480000|2022-03-01 17:24:40|450.65|448.57|449.91|447.83|450.65|448.57|449.66|447.58|0
1646155490000|2022-03-01 17:24:50|448.67|446.59|447.93|445.85|448.67|446.59|447.56|445.48|0
1646155500000|2022-03-01 17:25:00|448.3|446.22|447.93|445.85|448.67|446.59|447.93|445.85|0
1646155510000|2022-03-01 17:25:10|447.43|445.35|446.69|444.61|448.42|446.34|446.69|444.61|0
1646155520000|2022-03-01 17:25:20|447.18|445.1|446.44|444.36|447.18|445.1|446.44|444.36|0
1646155530000|2022-03-01 17:25:30|446.69|444.61|448.22|446.14|448.22|446.14|446.69|444.61|0
1646155540000|2022-03-01 17:25:40|448.1|446.02|448.47|446.39|448.71|446.63|448.1|446.02|0
1646155550000|2022-03-01 17:25:50|448.6|446.52|448.71|446.63|449.21|447.13|448.6|446.52|0
1646155560000|2022-03-01 17:26:00|448.96|446.88|449.71|447.63|450.94|448.86|448.96|446.88|0
1646155570000|2022-03-01 17:26:10|450.2|448.12|449.59|447.51|450.45|448.37|449.59|447.51|0
1646155580000|2022-03-01 17:26:20|449.95|447.87|448.71|446.63|449.95|447.87|448.71|446.63|0
1646155590000|2022-03-01 17:26:30|448.47|446.39|447.97|445.89|448.47|446.39|447.97|445.89|0
1646155600000|2022-03-01 17:26:40|448.71|446.63|449.34|447.26|449.34|447.26|448.71|446.63|0
1646155610000|2022-03-01 17:26:50|449.95|447.87|449.21|447.13|449.95|447.87|449.21|447.13|0
1646155620000|2022-03-01 17:27:00|449.46|447.38|449.95|447.87|450.45|448.37|449.46|447.38|0
1646155630000|2022-03-01 17:27:10|449.34|447.26|448.35|446.27|449.34|447.26|448.35|446.27|0
1646155640000|2022-03-01 17:27:20|448.71|446.63|447.72|445.64|448.71|446.63|447.72|445.64|0
1646155650000|2022-03-01 17:27:30|447.97|445.89|446.98|444.9|447.97|445.89|446.73|444.65|0
1646155660000|2022-03-01 17:27:40|445.74|443.66|447.11|445.03|447.11|445.03|445.74|443.66|0
1646155670000|2022-03-01 17:27:50|446.49|444.41|445.25|443.17|446.49|444.41|445.13|443.05|0
1646155680000|2022-03-01 17:28:00|444.75|442.67|445.74|443.66|445.74|443.66|444.75|442.67|0
1646155690000|2022-03-01 17:28:10|445.99|443.91|445.74|443.66|446.24|444.16|445.74|443.66|0
1646155700000|2022-03-01 17:28:20|445.25|443.17|446.24|444.16|446.24|444.16|445.25|443.17|0
1646155710000|2022-03-01 17:28:30|446.98|444.9|446.61|444.53|446.98|444.9|446.61|444.53|0
1646155720000|2022-03-01 17:28:40|445.74|443.66|445.74|443.66|445.99|443.91|445.74|443.66|0
1646155730000|2022-03-01 17:28:50|445.5|443.42|444.75|442.67|445.74|443.66|444.75|442.67|0
1646155740000|2022-03-01 17:29:00|444.26|442.18|444.01|441.93|444.26|442.18|443.51|441.43|0
1646155750000|2022-03-01 17:29:10|443.51|441.43|443.64|441.56|443.64|441.56|443.27|441.19|0
1646155760000|2022-03-01 17:29:20|443.51|441.43|444.01|441.93|444.01|441.93|443.02|440.94|0
1646155770000|2022-03-01 17:29:30|445.5|443.42|445.74|443.66|445.74|443.66|444.75|442.67|0
1646155780000|2022-03-01 17:29:40|445.99|443.91|446.24|444.16|446.24|444.16|445.99|443.91|0
1646155790000|2022-03-01 17:29:50|446.49|444.41|445|442.92|446.49|444.41|445|442.92|0
1646155800000|2022-03-01 17:30:00|444.75|442.67|446.24|444.16|446.24|444.16|444.75|442.67|0
1646155810000|2022-03-01 17:30:10|446.86|444.78|446.98|444.9|447.48|445.4|446.86|444.78|0
1646155820000|2022-03-01 17:30:20|447.48|445.4|447.48|445.4|447.72|445.64|447.48|445.4|0
1646155830000|2022-03-01 17:30:30|447.23|445.15|446.98|444.9|447.23|445.15|446.73|444.65|0
1646155840000|2022-03-01 17:30:40|446.24|444.16|445.99|443.91|446.24|444.16|445.49|443.41|0
1646155850000|2022-03-01 17:30:50|446.49|444.41|447.23|445.15|447.23|445.15|446.49|444.41|0
1646155860000|2022-03-01 17:31:00|446.98|444.9|447.23|445.15|447.72|445.64|446.98|444.9|0
1646155870000|2022-03-01 17:31:10|447.97|445.89|447.97|445.89|448.47|446.39|447.97|445.89|0
1646155880000|2022-03-01 17:31:20|448.22|446.14|446.73|444.65|448.22|446.14|446.73|444.65|0
1646155890000|2022-03-01 17:31:30|446.98|444.9|446.24|444.16|446.98|444.9|446.24|444.16|0
1646155900000|2022-03-01 17:31:40|445.99|443.91|446.24|444.16|446.49|444.41|445.99|443.91|0
1646155910000|2022-03-01 17:31:50|446.12|444.04|444.88|442.8|446.12|444.04|444.88|442.8|0
1646155920000|2022-03-01 17:32:00|445|442.92|446.12|444.04|446.12|444.04|444.75|442.67|0
1646155930000|2022-03-01 17:32:10|445.99|443.91|446.49|444.41|446.98|444.9|445.74|443.66|0
1646155940000|2022-03-01 17:32:20|446.98|444.9|446.98|444.9|446.98|444.9|446.49|444.41|0
1646155950000|2022-03-01 17:32:30|447.23|445.15|446.98|444.9|447.23|445.15|446.73|444.65|0
1646155960000|2022-03-01 17:32:40|446.49|444.41|445.74|443.66|446.73|444.65|445.74|443.66|0
1646155970000|2022-03-01 17:32:50|445.49|443.41|445.49|443.41|445.49|443.41|445.49|443.41|0
1646155980000|2022-03-01 17:33:00|444.75|442.67|444.26|442.18|444.75|442.67|444.26|442.18|0
1646155990000|2022-03-01 17:33:10|444.01|441.93|442.03|439.95|444.01|441.93|442.03|439.95|0
1646156000000|2022-03-01 17:33:20|440.55|438.47|440.3|438.22|440.79|438.71|440.3|438.22|0
1646156010000|2022-03-01 17:33:30|440.55|438.47|439.93|437.85|440.55|438.47|439.93|437.85|0
1646156020000|2022-03-01 17:33:40|439.44|437.36|439.8|437.72|440.3|438.22|439.44|437.36|0
1646156030000|2022-03-01 17:33:50|440.3|438.22|439.8|437.72|440.55|438.47|439.8|437.72|0
1646156040000|2022-03-01 17:34:00|439.56|437.48|440.55|438.47|441.04|438.96|439.31|437.23|0
1646156050000|2022-03-01 17:34:10|441.29|439.21|440.79|438.71|441.29|439.21|440.79|438.71|0
1646156060000|2022-03-01 17:34:20|440.55|438.47|440.79|438.71|440.79|438.71|440.55|438.47|0
1646156070000|2022-03-01 17:34:30|441.78|439.7|441.78|439.7|441.78|439.7|441.29|439.21|0
1646156080000|2022-03-01 17:34:40|442.52|440.44|443.02|440.94|443.02|440.94|442.28|440.2|0
1646156090000|2022-03-01 17:34:50|443.64|441.56|442.77|440.69|443.64|441.56|442.77|440.69|0
1646156100000|2022-03-01 17:35:00|442.9|440.82|441.53|439.45|442.9|440.82|441.53|439.45|0
1646156110000|2022-03-01 17:35:10|442.77|440.69|443.02|440.94|443.76|441.68|442.52|440.44|0
1646156120000|2022-03-01 17:35:20|443.51|441.43|443.89|441.81|444.01|441.93|443.51|441.43|0
1646156130000|2022-03-01 17:35:30|443.64|441.56|443.76|441.68|444.01|441.93|443.64|441.56|0
1646156140000|2022-03-01 17:35:40|444.01|441.93|444.01|441.93|444.26|442.18|444.01|441.93|0
1646156150000|2022-03-01 17:35:50|443.27|441.19|444.26|442.18|444.26|442.18|443.27|441.19|0
1646156160000|2022-03-01 17:36:00|444.01|441.93|442.28|440.2|444.01|441.93|442.28|440.2|0
1646156170000|2022-03-01 17:36:10|442.52|440.44|443.27|441.19|443.27|441.19|442.52|440.44|0
1646156180000|2022-03-01 17:36:20|444.26|442.18|445|442.92|445.49|443.41|444.26|442.18|0
1646156190000|2022-03-01 17:36:30|445.74|443.66|445.87|443.79|445.87|443.79|445.62|443.54|0
1646156200000|2022-03-01 17:36:40|446.24|444.16|446.24|444.16|446.24|444.16|445.99|443.91|0
1646156210000|2022-03-01 17:36:50|446.48|444.4|446.73|444.65|446.73|444.65|445.99|443.91|0
1646156220000|2022-03-01 17:37:00|447.72|445.64|446.98|444.9|447.72|445.64|446.98|444.9|0
1646156230000|2022-03-01 17:37:10|446.73|444.65|447.23|445.15|447.36|445.28|446.73|444.65|0
1646156240000|2022-03-01 17:37:20|446.73|444.65|446.24|444.16|446.73|444.65|446.24|444.16|0
1646156250000|2022-03-01 17:37:30|447.48|445.4|447.11|445.03|447.48|445.4|447.11|445.03|0
1646156260000|2022-03-01 17:37:40|446.98|444.9|446.98|444.9|447.11|445.03|446.61|444.53|0
1646156270000|2022-03-01 17:37:50|446.86|444.78|445.99|443.91|446.86|444.78|445.99|443.91|0
1646156280000|2022-03-01 17:38:00|445.87|443.79|444.5|442.42|445.87|443.79|444.5|442.42|0
1646156290000|2022-03-01 17:38:10|445|442.92|445.25|443.17|445.25|443.17|445|442.92|0
1646156300000|2022-03-01 17:38:20|445|442.92|446.24|444.16|446.24|444.16|444.75|442.67|0
1646156310000|2022-03-01 17:38:30|446.98|444.9|447.47|445.39|447.47|445.39|446.98|444.9|0
1646156320000|2022-03-01 17:38:40|447.11|445.03|446.98|444.9|447.23|445.15|446.98|444.9|0
1646156330000|2022-03-01 17:38:50|446.73|444.65|447.04|444.96|447.23|445.15|446.73|444.65|0
1646156340000|2022-03-01 17:39:00|447.16|445.08|446.66|444.58|447.16|445.08|445.92|443.84|0
1646156350000|2022-03-01 17:39:10|447.16|445.08|446.91|444.83|447.41|445.33|446.66|444.58|0
1646156360000|2022-03-01 17:39:20|446.54|444.46|446.66|444.58|446.66|444.58|446.42|444.34|0
1646156370000|2022-03-01 17:39:30|446.91|444.83|446.42|444.34|447.41|445.33|446.42|444.34|0
1646156380000|2022-03-01 17:39:40|446.17|444.09|446.42|444.34|446.42|444.34|446.17|444.09|0
1646156390000|2022-03-01 17:39:50|446.91|444.83|446.54|444.46|446.91|444.83|446.54|444.46|0
1646156400000|2022-03-01 17:40:00|446.79|444.71|445.31|443.23|446.79|444.71|445.18|443.1|0
1646156410000|2022-03-01 17:40:10|444.56|442.48|444.43|442.35|444.56|442.48|443.44|441.36|0
1646156420000|2022-03-01 17:40:20|445.18|443.1|444.68|442.6|445.18|443.1|443.94|441.86|0
1646156430000|2022-03-01 17:40:30|443.44|441.36|443.44|441.36|443.69|441.61|443.44|441.36|0
1646156440000|2022-03-01 17:40:40|443.69|441.61|445.18|443.1|445.18|443.1|443.69|441.61|0
1646156450000|2022-03-01 17:40:50|445.42|443.34|445.55|443.47|445.55|443.47|445.42|443.34|0
1646156460000|2022-03-01 17:41:00|445.67|443.59|444.93|442.85|445.92|443.84|444.93|442.85|0
1646156470000|2022-03-01 17:41:10|445.92|443.84|444.68|442.6|445.92|443.84|444.68|442.6|0
1646156480000|2022-03-01 17:41:20|444.43|442.35|444.81|442.73|444.81|442.73|444.43|442.35|0
1646156490000|2022-03-01 17:41:30|444.43|442.35|444.31|442.23|444.43|442.35|444.31|442.23|0
1646156500000|2022-03-01 17:41:40|444.19|442.11|443.44|441.36|444.19|442.11|443.19|441.11|0
1646156510000|2022-03-01 17:41:50|443.19|441.11|442.95|440.87|443.44|441.36|442.7|440.62|0
1646156520000|2022-03-01 17:42:00|443.69|441.61|442.2|440.12|443.69|441.61|442.2|440.12|0
1646156530000|2022-03-01 17:42:10|442.83|440.75|442.95|440.87|442.95|440.87|442.58|440.5|0
1646156540000|2022-03-01 17:42:20|443.08|441|442.95|440.87|443.08|441|442.95|440.87|0
1646156550000|2022-03-01 17:42:30|443.19|441.11|443.69|441.61|443.69|441.61|443.19|441.11|0
1646156560000|2022-03-01 17:42:40|444.31|442.23|444.19|442.11|444.31|442.23|443.44|441.36|0
1646156570000|2022-03-01 17:42:50|443.57|441.49|442.95|440.87|443.57|441.49|442.95|440.87|0
1646156580000|2022-03-01 17:43:00|443.19|441.11|442.45|440.37|443.44|441.36|442.45|440.37|0
1646156590000|2022-03-01 17:43:10|443.19|441.11|443.94|441.86|443.94|441.86|443.19|441.11|0
1646156600000|2022-03-01 17:43:20|444.07|441.99|443.94|441.86|444.43|442.35|443.94|441.86|0
1646156610000|2022-03-01 17:43:30|443.69|441.61|443.94|441.86|443.94|441.86|443.44|441.36|0
1646156620000|2022-03-01 17:43:40|443.44|441.36|442.45|440.37|443.44|441.36|442.45|440.37|0
1646156630000|2022-03-01 17:43:50|441.71|439.63|441.46|439.38|441.71|439.63|440.97|438.89|0
1646156640000|2022-03-01 17:44:00|441.21|439.13|441.46|439.38|441.46|439.38|441.21|439.13|0
1646156650000|2022-03-01 17:44:10|440.22|438.14|441.46|439.38|441.46|439.38|440.22|438.14|0
1646156660000|2022-03-01 17:44:20|441.34|439.26|440.47|438.39|441.34|439.26|440.47|438.39|0
1646156670000|2022-03-01 17:44:30|440.22|438.14|439.73|437.65|440.22|438.14|439.23|437.15|0
1646156680000|2022-03-01 17:44:40|439.97|437.89|440.22|438.14|440.22|438.14|439.97|437.89|0
1646156690000|2022-03-01 17:44:50|439.97|437.89|438.98|436.9|439.97|437.89|438.98|436.9|0
1646156700000|2022-03-01 17:45:00|438.49|436.41|439.11|437.03|439.23|437.15|438.49|436.41|0
1646156710000|2022-03-01 17:45:10|439.23|437.15|440.97|438.89|440.97|438.89|439.23|437.15|0
1646156720000|2022-03-01 17:45:20|441.71|439.63|442.95|440.87|443.19|441.11|441.71|439.63|0
1646156730000|2022-03-01 17:45:30|442.45|440.37|442.95|440.87|442.95|440.87|442.45|440.37|0
1646156740000|2022-03-01 17:45:40|442.45|440.37|442.58|440.5|442.58|440.5|442.45|440.37|0
1646156750000|2022-03-01 17:45:50|441.71|439.63|441.21|439.13|441.96|439.88|441.21|439.13|0
1646156760000|2022-03-01 17:46:00|441.96|439.88|442.2|440.12|442.2|440.12|441.84|439.76|0
1646156770000|2022-03-01 17:46:10|442.45|440.37|442.2|440.12|442.45|440.37|441.96|439.88|0
1646156780000|2022-03-01 17:46:20|441.71|439.63|440.97|438.89|441.71|439.63|440.97|438.89|0
1646156790000|2022-03-01 17:46:30|441.21|439.13|442.45|440.37|442.45|440.37|441.21|439.13|0
1646156800000|2022-03-01 17:46:40|442.33|440.25|442.45|440.37|442.45|440.37|442.2|440.12|0
1646156810000|2022-03-01 17:46:50|442.2|440.12|442.45|440.37|442.58|440.5|442.2|440.12|0
1646156820000|2022-03-01 17:47:00|442.58|440.5|440.85|438.77|442.58|440.5|440.85|438.77|0
1646156830000|2022-03-01 17:47:10|441.71|439.63|440.72|438.64|441.71|439.63|440.22|438.14|0
1646156840000|2022-03-01 17:47:20|440.22|438.14|440.47|438.39|440.47|438.39|440.22|438.14|0
1646156850000|2022-03-01 17:47:30|440.72|438.64|439.97|437.89|440.72|438.64|439.97|437.89|0
1646156860000|2022-03-01 17:47:40|440.22|438.14|441.46|439.38|441.46|439.38|440.22|438.14|0
1646156870000|2022-03-01 17:47:50|442.2|440.12|441.81|439.73|442.43|440.35|441.81|439.73|0
1646156880000|2022-03-01 17:48:00|441.68|439.6|441.41|439.33|441.68|439.6|441.19|439.11|0
1646156890000|2022-03-01 17:48:10|441.16|439.08|441.16|439.08|441.41|439.33|441.16|439.08|0
1646156900000|2022-03-01 17:48:20|440.42|438.34|439.68|437.6|440.42|438.34|439.68|437.6|0
1646156910000|2022-03-01 17:48:30|437.7|435.62|437.2|435.12|437.82|435.74|437.2|435.12|0
1646156920000|2022-03-01 17:48:40|436.95|434.87|435.96|433.88|436.95|434.87|435.96|433.88|0
1646156930000|2022-03-01 17:48:50|435.84|433.76|433.73|431.65|435.84|433.76|433.73|431.65|0
1646156940000|2022-03-01 17:49:00|434.23|432.15|435.22|433.14|435.22|433.14|434.23|432.15|0
1646156950000|2022-03-01 17:49:10|434.97|432.89|435.47|433.39|436.09|434.01|434.97|432.89|0
1646156960000|2022-03-01 17:49:20|435.22|433.14|434.97|432.89|435.47|433.39|434.97|432.89|0
1646156970000|2022-03-01 17:49:30|435.6|433.52|435.71|433.63|435.96|433.88|435.6|433.52|0
1646156980000|2022-03-01 17:49:40|435.6|433.52|434.97|432.89|435.6|433.52|434.97|432.89|0
1646156990000|2022-03-01 17:49:50|435.22|433.14|435.96|433.88|435.96|433.88|435.22|433.14|0
1646157000000|2022-03-01 17:50:00|436.59|434.51|434.97|432.89|436.59|434.51|434.97|432.89|0
1646157010000|2022-03-01 17:50:10|434.72|432.64|433.98|431.9|434.72|432.64|433.98|431.9|0
1646157020000|2022-03-01 17:50:20|434.48|432.4|434.23|432.15|435.1|433.02|434.23|432.15|0
1646157030000|2022-03-01 17:50:30|433.98|431.9|433.98|431.9|433.98|431.9|433.98|431.9|0
1646157040000|2022-03-01 17:50:40|433.73|431.65|432.74|430.66|433.73|431.65|432.74|430.66|0
1646157050000|2022-03-01 17:50:50|433.49|431.41|433.86|431.78|433.86|431.78|433.12|431.04|0
1646157060000|2022-03-01 17:51:00|434.23|432.15|434.72|432.64|434.72|432.64|434.23|432.15|0
1646157070000|2022-03-01 17:51:10|434.97|432.89|435.47|433.39|436.21|434.13|434.97|432.89|0
1646157080000|2022-03-01 17:51:20|435.22|433.14|435.1|433.02|435.22|433.14|434.72|432.64|0
1646157090000|2022-03-01 17:51:30|435.22|433.14|435.35|433.27|435.96|433.88|435.22|433.14|0
1646157100000|2022-03-01 17:51:40|434.72|432.64|434.48|432.4|434.72|432.64|434.23|432.15|0
1646157110000|2022-03-01 17:51:50|434.85|432.77|434.23|432.15|434.85|432.77|434.23|432.15|0
1646157120000|2022-03-01 17:52:00|434.36|432.28|434.97|432.89|435.22|433.14|434.36|432.28|0
1646157130000|2022-03-01 17:52:10|435.35|433.27|436.21|434.13|436.21|434.13|435.35|433.27|0
1646157140000|2022-03-01 17:52:20|435.96|433.88|436.83|434.75|437.7|435.62|435.96|433.88|0
1646157150000|2022-03-01 17:52:30|437.45|435.37|436.7|434.62|437.45|435.37|436.7|434.62|0
1646157160000|2022-03-01 17:52:40|437.2|435.12|436.7|434.62|437.45|435.37|436.7|434.62|0
1646157170000|2022-03-01 17:52:50|436.95|434.87|436.21|434.13|436.95|434.87|436.21|434.13|0
1646157180000|2022-03-01 17:53:00|436.46|434.38|438.69|436.61|438.69|436.61|436.46|434.38|0
1646157190000|2022-03-01 17:53:10|438.44|436.36|439.68|437.6|439.68|437.6|438.44|436.36|0
1646157200000|2022-03-01 17:53:20|438.81|436.73|437.7|435.62|438.81|436.73|437.45|435.37|0
1646157210000|2022-03-01 17:53:30|438.93|436.85|439.43|437.35|439.43|437.35|438.69|436.61|0
1646157220000|2022-03-01 17:53:40|438.93|436.85|437.82|435.74|438.93|436.85|437.82|435.74|0
1646157230000|2022-03-01 17:53:50|438.44|436.36|439.43|437.35|439.43|437.35|438.44|436.36|0
1646157240000|2022-03-01 17:54:00|439.18|437.1|439.31|437.23|439.31|437.23|438.19|436.11|0
1646157250000|2022-03-01 17:54:10|438.57|436.49|438.69|436.61|438.69|436.61|437.94|435.86|0
1646157260000|2022-03-01 17:54:20|438.93|436.85|439.06|436.98|439.06|436.98|438.69|436.61|0
1646157270000|2022-03-01 17:54:30|438.44|436.36|439.43|437.35|439.43|437.35|437.94|435.86|0
1646157280000|2022-03-01 17:54:40|438.69|436.61|438.44|436.36|438.69|436.61|438.44|436.36|0
1646157290000|2022-03-01 17:54:50|438.93|436.85|437.45|435.37|438.93|436.85|437.45|435.37|0
1646157300000|2022-03-01 17:55:00|437.2|435.12|436.7|434.62|437.45|435.37|436.7|434.62|0
1646157310000|2022-03-01 17:55:10|437.2|435.12|437.33|435.25|437.33|435.25|436.83|434.75|0
1646157320000|2022-03-01 17:55:20|437.2|435.12|436.7|434.62|437.2|435.12|436.21|434.13|0
1646157330000|2022-03-01 17:55:30|438.19|436.11|438.32|436.24|438.32|436.24|438.19|436.11|0
1646157340000|2022-03-01 17:55:40|438.44|436.36|438.93|436.85|438.93|436.85|438.44|436.36|0
1646157350000|2022-03-01 17:55:50|438.69|436.61|438.69|436.61|438.69|436.61|438.69|436.61|0
1646157360000|2022-03-01 17:56:00|438.44|436.36|437.94|435.86|438.44|436.36|437.94|435.86|0
1646157370000|2022-03-01 17:56:10|439.18|437.1|439.68|437.6|439.68|437.6|439.06|436.98|0
1646157380000|2022-03-01 17:56:20|440.67|438.59|439.18|437.1|440.67|438.59|439.18|437.1|0
1646157390000|2022-03-01 17:56:30|438.93|436.85|438.44|436.36|439.18|437.1|438.44|436.36|0
1646157400000|2022-03-01 17:56:40|438.69|436.61|439.68|437.6|439.68|437.6|438.32|436.24|0
1646157410000|2022-03-01 17:56:50|439.81|437.73|439.43|437.35|439.92|437.84|439.18|437.1|0
1646157420000|2022-03-01 17:57:00|439.31|437.23|439.68|437.6|439.68|437.6|439.18|437.1|0
1646157430000|2022-03-01 17:57:10|438.32|436.24|438.69|436.61|438.69|436.61|437.94|435.86|0
1646157440000|2022-03-01 17:57:20|439.68|437.6|439.92|437.84|439.92|437.84|439.43|437.35|0
1646157450000|2022-03-01 17:57:30|439.43|437.35|438.44|436.36|439.43|437.35|438.44|436.36|0
1646157460000|2022-03-01 17:57:40|438.57|436.49|438.57|436.49|438.57|436.49|438.19|436.11|0
1646157470000|2022-03-01 17:57:50|437.94|435.86|437.69|435.61|437.94|435.86|437.45|435.37|0
1646157480000|2022-03-01 17:58:00|437.08|435|437.45|435.37|437.45|435.37|437.08|435|0
1646157490000|2022-03-01 17:58:10|436.83|434.75|436.7|434.62|437.45|435.37|436.7|434.62|0
1646157500000|2022-03-01 17:58:20|436.34|434.26|435.22|433.14|436.34|434.26|435.22|433.14|0
1646157510000|2022-03-01 17:58:30|434.72|432.64|435.71|433.63|435.71|433.63|434.72|432.64|0
1646157520000|2022-03-01 17:58:40|435.96|433.88|435.96|433.88|435.96|433.88|435.96|433.88|0
1646157530000|2022-03-01 17:58:50|436.09|434.01|437.45|435.37|437.45|435.37|435.71|433.63|0
1646157540000|2022-03-01 17:59:00|436.95|434.87|436.7|434.62|437.2|435.12|436.7|434.62|0
1646157550000|2022-03-01 17:59:10|436.95|434.87|436.21|434.13|436.95|434.87|435.84|433.76|0
1646157560000|2022-03-01 17:59:20|435.71|433.63|434.48|432.4|436.09|434.01|434.48|432.4|0
1646157570000|2022-03-01 17:59:30|435.22|433.14|434.97|432.89|435.47|433.39|434.97|432.89|0
1646157580000|2022-03-01 17:59:40|435.22|433.14|433.98|431.9|435.22|433.14|433.98|431.9|0
1646157590000|2022-03-01 17:59:50|433.86|431.78|435.47|433.39|435.47|433.39|433.49|431.41|0
1646157600000|2022-03-01 18:00:00|436.21|434.13|437.45|435.37|437.45|435.37|436.21|434.13|0
1646157610000|2022-03-01 18:00:10|436.95|434.87|437.45|435.37|437.45|435.37|436.95|434.87|0
1646157620000|2022-03-01 18:00:20|436.59|434.51|436.95|434.87|437.2|435.12|436.46|434.38|0
1646157630000|2022-03-01 18:00:30|436.7|434.62|437.45|435.37|437.58|435.5|436.7|434.62|0
1646157640000|2022-03-01 18:00:40|437.2|435.12|436.46|434.38|437.2|435.12|435.71|433.63|0
1646157650000|2022-03-01 18:00:50|436.83|434.75|435.96|433.88|436.95|434.87|435.96|433.88|0
1646157660000|2022-03-01 18:01:00|434.72|432.64|434.36|432.28|434.72|432.64|434.11|432.03|0
1646157670000|2022-03-01 18:01:10|432.99|430.91|430.64|428.56|432.99|430.91|430.64|428.56|0
1646157680000|2022-03-01 18:01:20|430.76|428.68|429.53|427.45|431.01|428.93|429.53|427.45|0
1646157690000|2022-03-01 18:01:30|430.02|427.94|430.64|428.56|430.64|428.56|430.02|427.94|0
1646157700000|2022-03-01 18:01:40|430.52|428.44|431.5|429.42|431.75|429.67|430.52|428.44|0
1646157710000|2022-03-01 18:01:50|432.49|430.41|433.98|431.9|433.98|431.9|432.49|430.41|0
1646157720000|2022-03-01 18:02:00|434.72|432.64|435.71|433.63|435.71|433.63|434.72|432.64|0
1646157730000|2022-03-01 18:02:10|436.21|434.13|436.83|434.75|436.83|434.75|435.96|433.88|0
1646157740000|2022-03-01 18:02:20|436.46|434.38|437.2|435.12|437.2|435.12|436.46|434.38|0
1646157750000|2022-03-01 18:02:30|436.46|434.38|435.96|433.88|436.7|434.62|435.47|433.39|0
1646157760000|2022-03-01 18:02:40|434.97|432.89|434.72|432.64|435.22|433.14|434.72|432.64|0
1646157770000|2022-03-01 18:02:50|434.48|432.4|434.97|432.89|434.97|432.89|434.48|432.4|0
1646157780000|2022-03-01 18:03:00|435.22|433.14|434.36|432.28|435.22|433.14|433.98|431.9|0
1646157790000|2022-03-01 18:03:10|435.96|433.88|435.47|433.39|435.96|433.88|435.47|433.39|0
1646157800000|2022-03-01 18:03:20|435.22|433.14|434.72|432.64|435.22|433.14|434.72|432.64|0
1646157810000|2022-03-01 18:03:30|435.47|433.39|435.22|433.14|435.47|433.39|435.22|433.14|0
1646157820000|2022-03-01 18:03:40|434.97|432.89|435.35|433.27|435.35|433.27|434.97|432.89|0
1646157830000|2022-03-01 18:03:50|434.97|432.89|435.35|433.27|435.71|433.63|434.97|432.89|0
1646157840000|2022-03-01 18:04:00|434.6|432.52|434.85|432.77|434.85|432.77|433.98|431.9|0
1646157850000|2022-03-01 18:04:10|434.72|432.64|433.12|431.04|434.72|432.64|433.12|431.04|0
1646157860000|2022-03-01 18:04:20|432.99|430.91|432|429.92|433.48|431.4|432|429.92|0
1646157870000|2022-03-01 18:04:30|432.25|430.17|434.23|432.15|434.23|432.15|432.25|430.17|0
1646157880000|2022-03-01 18:04:40|433.73|431.65|434.97|432.89|434.97|432.89|433.73|431.65|0
1646157890000|2022-03-01 18:04:50|434.72|432.64|434.47|432.39|435.22|433.14|434.47|432.39|0
1646157900000|2022-03-01 18:05:00|434.85|432.77|434.97|432.89|435.1|433.02|434.85|432.77|0
1646157910000|2022-03-01 18:05:10|435.47|433.39|435.96|433.88|436.21|434.13|435.47|433.39|0
1646157920000|2022-03-01 18:05:20|435.22|433.14|434.47|432.39|435.22|433.14|434.47|432.39|0
1646157930000|2022-03-01 18:05:30|433.98|431.9|434.72|432.64|434.72|432.64|433.73|431.65|0
1646157940000|2022-03-01 18:05:40|435.47|433.39|435.47|433.39|435.47|433.39|434.97|432.89|0
1646157950000|2022-03-01 18:05:50|435.84|433.76|436.46|434.38|436.58|434.5|435.84|433.76|0
1646157960000|2022-03-01 18:06:00|436.21|434.13|436.46|434.38|436.46|434.38|435.96|433.88|0
1646157970000|2022-03-01 18:06:10|437.2|435.12|438.32|436.24|438.32|436.24|437.2|435.12|0
1646157980000|2022-03-01 18:06:20|438.19|436.11|438.93|436.85|438.93|436.85|438.19|436.11|0
1646157990000|2022-03-01 18:06:30|438.68|436.6|439.06|436.98|439.06|436.98|438.44|436.36|0
1646158000000|2022-03-01 18:06:40|438.93|436.85|437.94|435.86|438.93|436.85|437.94|435.86|0
1646158010000|2022-03-01 18:06:50|438.19|436.11|439.92|437.84|439.92|437.84|438.19|436.11|0
1646158020000|2022-03-01 18:07:00|439.43|437.35|441.54|439.46|441.54|439.46|439.18|437.1|0
1646158030000|2022-03-01 18:07:10|440.67|438.59|440.67|438.59|440.91|438.83|440.17|438.09|0
1646158040000|2022-03-01 18:07:20|441.16|439.08|441.54|439.46|442.53|440.45|441.16|439.08|0
1646158050000|2022-03-01 18:07:30|442.65|440.57|443.89|441.81|443.89|441.81|442.65|440.57|0
1646158060000|2022-03-01 18:07:40|443.64|441.56|444.38|442.3|444.38|442.3|443.64|441.56|0
1646158070000|2022-03-01 18:07:50|443.89|441.81|443.89|441.81|443.89|441.81|443.89|441.81|0
1646158080000|2022-03-01 18:08:00|443.64|441.56|442.9|440.82|443.64|441.56|442.15|440.07|0
1646158090000|2022-03-01 18:08:10|442.65|440.57|443.39|441.31|443.39|441.31|442.65|440.57|0
1646158100000|2022-03-01 18:08:20|443.15|441.07|441.66|439.58|443.15|441.07|441.66|439.58|0
1646158110000|2022-03-01 18:08:30|440.91|438.83|442.28|440.2|442.28|440.2|440.91|438.83|0
1646158120000|2022-03-01 18:08:40|441.66|439.58|442.65|440.57|442.65|440.57|441.66|439.58|0
1646158130000|2022-03-01 18:08:50|442.03|439.95|442.28|440.2|442.28|440.2|442.03|439.95|0
1646158140000|2022-03-01 18:09:00|442.15|440.07|440.91|438.83|442.15|440.07|440.91|438.83|0
1646158150000|2022-03-01 18:09:10|440.55|438.47|440.42|438.34|440.55|438.47|440.42|438.34|0
1646158160000|2022-03-01 18:09:20|439.92|437.84|440.67|438.59|440.67|438.59|439.92|437.84|0
1646158170000|2022-03-01 18:09:30|440.42|438.34|441.41|439.33|441.91|439.83|440.42|438.34|0
1646158180000|2022-03-01 18:09:40|441.54|439.46|440.55|438.47|441.54|439.46|440.42|438.34|0
1646158190000|2022-03-01 18:09:50|440.91|438.83|440.67|438.59|441.04|438.96|440.67|438.59|0
1646158200000|2022-03-01 18:10:00|440.91|438.83|440.17|438.09|440.91|438.83|440.17|438.09|0
1646158210000|2022-03-01 18:10:10|441.66|439.58|442.15|440.07|442.15|440.07|441.66|439.58|0
1646158220000|2022-03-01 18:10:20|441.91|439.83|441.66|439.58|442.28|440.2|441.66|439.58|0
1646158230000|2022-03-01 18:10:30|442.15|440.07|441.91|439.83|442.15|440.07|441.79|439.71|0
1646158240000|2022-03-01 18:10:40|441.66|439.58|443.89|441.81|443.89|441.81|441.66|439.58|0
1646158250000|2022-03-01 18:10:50|443.15|441.07|444.14|442.06|444.14|442.06|443.15|441.07|0
1646158260000|2022-03-01 18:11:00|445.38|443.3|444.38|442.3|445.38|443.3|443.89|441.81|0
1646158270000|2022-03-01 18:11:10|444.14|442.06|444.88|442.8|444.88|442.8|444.14|442.06|0
1646158280000|2022-03-01 18:11:20|444.63|442.55|444.76|442.68|444.76|442.68|444.63|442.55|0
1646158290000|2022-03-01 18:11:30|445.38|443.3|445.62|443.54|445.62|443.54|444.88|442.8|0
1646158300000|2022-03-01 18:11:40|445.87|443.79|445.38|443.3|445.87|443.79|445.38|443.3|0
1646158310000|2022-03-01 18:11:50|445.75|443.67|446.12|444.04|446.12|444.04|445.75|443.67|0
1646158320000|2022-03-01 18:12:00|446.37|444.29|443.64|441.56|446.37|444.29|443.64|441.56|0
1646158330000|2022-03-01 18:12:10|443.39|441.31|445.51|443.43|445.51|443.43|443.39|441.31|0
1646158340000|2022-03-01 18:12:20|445.13|443.05|445.62|443.54|446.37|444.29|445.13|443.05|0
1646158350000|2022-03-01 18:12:30|445.26|443.18|444.63|442.55|445.38|443.3|444.63|442.55|0
1646158360000|2022-03-01 18:12:40|444.88|442.8|444.38|442.3|444.88|442.8|444.14|442.06|0
1646158370000|2022-03-01 18:12:50|443.89|441.81|445.13|443.05|445.13|443.05|443.89|441.81|0
1646158380000|2022-03-01 18:13:00|445.62|443.54|444.14|442.06|445.62|443.54|444.14|442.06|0
1646158390000|2022-03-01 18:13:10|444.38|442.3|444.51|442.43|444.76|442.68|444.38|442.3|0
1646158400000|2022-03-01 18:13:20|444.63|442.55|445.38|443.3|445.38|443.3|444.63|442.55|0
1646158410000|2022-03-01 18:13:30|444.63|442.55|445.62|443.54|445.62|443.54|444.63|442.55|0
1646158420000|2022-03-01 18:13:40|445.13|443.05|445.62|443.54|445.62|443.54|445.13|443.05|0
1646158430000|2022-03-01 18:13:50|445.38|443.3|446.12|444.04|446.12|444.04|445.38|443.3|0
1646158440000|2022-03-01 18:14:00|446.62|444.54|445.38|443.3|446.62|444.54|445.38|443.3|0
1646158450000|2022-03-01 18:14:10|445.87|443.79|445.87|443.79|446.12|444.04|445.87|443.79|0
1646158460000|2022-03-01 18:14:20|446.62|444.54|448.85|446.77|448.85|446.77|446.62|444.54|0
1646158470000|2022-03-01 18:14:30|450.34|448.26|450.83|448.75|451.95|449.87|450.34|448.26|0
1646158480000|2022-03-01 18:14:40|450.59|448.51|449.59|447.51|450.59|448.51|448.85|446.77|0
1646158490000|2022-03-01 18:14:50|449.84|447.76|449.72|447.64|449.84|447.76|449.34|447.26|0
1646158500000|2022-03-01 18:15:00|449.59|447.51|450.83|448.75|450.83|448.75|449.1|447.02|0
1646158510000|2022-03-01 18:15:10|449.97|447.89|450.09|448.01|450.09|448.01|449.34|447.26|0
1646158520000|2022-03-01 18:15:20|450.59|448.51|452.07|449.99|452.07|449.99|450.59|448.51|0
1646158530000|2022-03-01 18:15:30|452.82|450.74|451.83|449.75|452.82|450.74|451.83|449.75|0
1646158540000|2022-03-01 18:15:40|452.07|449.99|451.83|449.75|452.32|450.24|451.83|449.75|0
1646158550000|2022-03-01 18:15:50|450.83|448.75|452.2|450.12|452.2|450.12|450.83|448.75|0
1646158560000|2022-03-01 18:16:00|451.83|449.75|451.95|449.87|452.57|450.49|451.83|449.75|0
1646158570000|2022-03-01 18:16:10|451.33|449.25|450.22|448.14|451.33|449.25|450.22|448.14|0
1646158580000|2022-03-01 18:16:20|450.58|448.5|450.58|448.5|450.71|448.63|450.58|448.5|0
1646158590000|2022-03-01 18:16:30|450.83|448.75|452.32|450.24|452.32|450.24|450.83|448.75|0
1646158600000|2022-03-01 18:16:40|451.71|449.63|452.2|450.12|452.2|450.12|451.71|449.63|0
1646158610000|2022-03-01 18:16:50|451.33|449.25|450.58|448.5|451.33|449.25|450.58|448.5|0
1646158620000|2022-03-01 18:17:00|450.71|448.63|451.83|449.75|451.83|449.75|450.71|448.63|0
1646158630000|2022-03-01 18:17:10|450.09|448.01|450.58|448.5|450.58|448.5|449.84|447.76|0
1646158640000|2022-03-01 18:17:20|450.34|448.26|450.09|448.01|450.34|448.26|450.09|448.01|0
1646158650000|2022-03-01 18:17:30|450.83|448.75|450.96|448.88|450.96|448.88|450.22|448.14|0
1646158660000|2022-03-01 18:17:40|450.71|448.63|449.76|447.68|450.71|448.63|449.76|447.68|0
1646158670000|2022-03-01 18:17:50|449.38|447.3|449.76|447.68|449.76|447.68|449.38|447.3|0
1646158680000|2022-03-01 18:18:00|449.88|447.8|451|448.92|451|448.92|449.88|447.8|0
1646158690000|2022-03-01 18:18:10|451.12|449.04|449.38|447.3|451.12|449.04|449.38|447.3|0
1646158700000|2022-03-01 18:18:20|449.02|446.94|449.76|447.68|449.76|447.68|449.02|446.94|0
1646158710000|2022-03-01 18:18:30|450.13|448.05|450.62|448.54|450.62|448.54|450.13|448.05|0
1646158720000|2022-03-01 18:18:40|450.38|448.3|450.38|448.3|450.62|448.54|450.38|448.3|0
1646158730000|2022-03-01 18:18:50|450.51|448.43|450.13|448.05|450.51|448.43|450.13|448.05|0
1646158740000|2022-03-01 18:19:00|450.01|447.93|450.87|448.79|450.87|448.79|449.76|447.68|0
1646158750000|2022-03-01 18:19:10|450.38|448.3|451.62|449.54|451.62|449.54|450.38|448.3|0
1646158760000|2022-03-01 18:19:20|451.12|449.04|450.87|448.79|451.62|449.54|450.87|448.79|0
1646158770000|2022-03-01 18:19:30|451.37|449.29|451.86|449.78|451.86|449.78|451.12|449.04|0
1646158780000|2022-03-01 18:19:40|451.75|449.67|452.11|450.03|452.11|450.03|451.75|449.67|0
1646158790000|2022-03-01 18:19:50|451.99|449.91|452.11|450.03|452.11|450.03|451.62|449.54|0
1646158800000|2022-03-01 18:20:00|452.24|450.16|450.13|448.05|452.86|450.78|450.13|448.05|0
1646158810000|2022-03-01 18:20:10|449.88|447.8|449.63|447.55|449.88|447.8|448.89|446.81|0
1646158820000|2022-03-01 18:20:20|449.51|447.43|450.38|448.3|450.38|448.3|449.51|447.43|0
1646158830000|2022-03-01 18:20:30|450.62|448.54|449.63|447.55|450.62|448.54|449.63|447.55|0
1646158840000|2022-03-01 18:20:40|449.38|447.3|450.13|448.05|450.13|448.05|449.38|447.3|0
1646158850000|2022-03-01 18:20:50|450.62|448.54|451.12|449.04|451.37|449.29|450.62|448.54|0
1646158860000|2022-03-01 18:21:00|451.37|449.29|449.88|447.8|451.37|449.29|449.88|447.8|0
1646158870000|2022-03-01 18:21:10|449.63|447.55|449.63|447.55|449.88|447.8|449.63|447.55|0
1646158880000|2022-03-01 18:21:20|450.26|448.18|450.87|448.79|450.87|448.79|450.26|448.18|0
1646158890000|2022-03-01 18:21:30|451.12|449.04|452.61|450.53|452.61|450.53|451.12|449.04|0
1646158900000|2022-03-01 18:21:40|452.36|450.28|451.62|449.54|452.36|450.28|451.25|449.17|0
1646158910000|2022-03-01 18:21:50|451.12|449.04|450.62|448.54|451.12|449.04|450.62|448.54|0
1646158920000|2022-03-01 18:22:00|450.5|448.42|451.37|449.29|451.37|449.29|450.5|448.42|0
1646158930000|2022-03-01 18:22:10|451.86|449.78|451.86|449.78|452.11|450.03|451.86|449.78|0
1646158940000|2022-03-01 18:22:20|452.61|450.53|450.87|448.79|452.61|450.53|450.87|448.79|0
1646158950000|2022-03-01 18:22:30|451.12|449.04|450.38|448.3|451.12|449.04|450.13|448.05|0
1646158960000|2022-03-01 18:22:40|450.62|448.54|451.62|449.54|451.62|449.54|450.62|448.54|0
1646158970000|2022-03-01 18:22:50|451.86|449.78|451.62|449.54|451.86|449.78|451.12|449.04|0
1646158980000|2022-03-01 18:23:00|451.37|449.29|452.11|450.03|452.11|450.03|451.37|449.29|0
1646158990000|2022-03-01 18:23:10|452.36|450.28|451.74|449.66|452.36|450.28|451.62|449.54|0
1646159000000|2022-03-01 18:23:20|450.87|448.79|450.62|448.54|450.87|448.79|450.38|448.3|0
1646159010000|2022-03-01 18:23:30|450.5|448.42|450.87|448.79|451.12|449.04|450.5|448.42|0
1646159020000|2022-03-01 18:23:40|451.99|449.91|453.1|451.02|453.1|451.02|451.62|449.54|0
1646159030000|2022-03-01 18:23:50|452.61|450.53|452.61|450.53|452.61|450.53|452.11|450.03|0
1646159040000|2022-03-01 18:24:00|452.11|450.03|452.86|450.78|452.86|450.78|452.11|450.03|0
1646159050000|2022-03-01 18:24:10|453.1|451.02|452.11|450.03|453.1|451.02|452.11|450.03|0
1646159060000|2022-03-01 18:24:20|452.36|450.28|453.6|451.52|453.6|451.52|452.36|450.28|0
1646159070000|2022-03-01 18:24:30|453.1|451.02|453.35|451.27|453.6|451.52|453.1|451.02|0
1646159080000|2022-03-01 18:24:40|453.85|451.77|454.1|452.02|454.1|452.02|453.85|451.77|0
1646159090000|2022-03-01 18:24:50|455.09|453.01|456.83|454.75|456.83|454.75|455.09|453.01|0
1646159100000|2022-03-01 18:25:00|456.33|454.25|457.95|455.87|457.95|455.87|456.33|454.25|0
1646159110000|2022-03-01 18:25:10|457.7|455.62|457.82|455.74|458.07|455.99|457.7|455.62|0
1646159120000|2022-03-01 18:25:20|457.57|455.49|458.07|455.99|458.07|455.99|457.57|455.49|0
1646159130000|2022-03-01 18:25:30|457.82|455.74|458.44|456.36|458.44|456.36|457.82|455.74|0
1646159140000|2022-03-01 18:25:40|458.56|456.48|459.56|457.48|459.56|457.48|458.56|456.48|0
1646159150000|2022-03-01 18:25:50|459.06|456.98|459.8|457.72|459.8|457.72|459.06|456.98|0
1646159160000|2022-03-01 18:26:00|460.55|458.47|459.31|457.23|461.29|459.21|459.31|457.23|0
1646159170000|2022-03-01 18:26:10|459.44|457.36|459.56|457.48|459.8|457.72|459.44|457.36|0
1646159180000|2022-03-01 18:26:20|459.06|456.98|458.81|456.73|459.8|457.72|458.81|456.73|0
1646159190000|2022-03-01 18:26:30|459.44|457.36|459.56|457.48|459.8|457.72|459.44|457.36|0
1646159200000|2022-03-01 18:26:40|458.69|456.61|459.06|456.98|459.06|456.98|458.69|456.61|0
1646159210000|2022-03-01 18:26:50|458.94|456.86|459.8|457.72|459.8|457.72|458.94|456.86|0
1646159220000|2022-03-01 18:27:00|460.3|458.22|462.29|460.21|462.29|460.21|460.3|458.22|0
1646159230000|2022-03-01 18:27:10|461.79|459.71|462.04|459.96|462.04|459.96|461.79|459.71|0
1646159240000|2022-03-01 18:27:20|461.67|459.59|460.55|458.47|462.04|459.96|460.55|458.47|0
1646159250000|2022-03-01 18:27:30|460.43|458.35|459.8|457.72|460.43|458.35|459.8|457.72|0
1646159260000|2022-03-01 18:27:40|458.56|456.48|458.31|456.23|458.56|456.48|458.31|456.23|0
1646159270000|2022-03-01 18:27:50|458.56|456.48|459.8|457.72|459.8|457.72|458.56|456.48|0
1646159280000|2022-03-01 18:28:00|459.31|457.23|459.56|457.48|459.56|457.48|458.81|456.73|0
1646159290000|2022-03-01 18:28:10|459.69|457.61|461.54|459.46|461.54|459.46|459.69|457.61|0
1646159300000|2022-03-01 18:28:20|461.29|459.21|461.79|459.71|462.04|459.96|461.29|459.21|0
1646159310000|2022-03-01 18:28:30|462.04|459.96|464.27|462.19|464.27|462.19|462.04|459.96|0
1646159320000|2022-03-01 18:28:40|463.78|461.7|464.16|462.08|464.41|462.33|463.78|461.7|0
1646159330000|2022-03-01 18:28:50|463.91|461.83|464.16|462.08|464.66|462.58|463.91|461.83|0
1646159340000|2022-03-01 18:29:00|463.91|461.83|463.42|461.34|464.41|462.33|463.42|461.34|0
1646159350000|2022-03-01 18:29:10|462.67|460.59|463.91|461.83|463.91|461.83|462.67|460.59|0
1646159360000|2022-03-01 18:29:20|463.66|461.58|463.91|461.83|463.91|461.83|463.66|461.58|0
1646159370000|2022-03-01 18:29:30|464.41|462.33|464.66|462.58|465.65|463.57|464.41|462.33|0
1646159380000|2022-03-01 18:29:40|465.28|463.2|465.28|463.2|465.78|463.7|465.28|463.2|0
1646159390000|2022-03-01 18:29:50|465.4|463.32|465.78|463.7|466.14|464.06|465.4|463.32|0
1646159400000|2022-03-01 18:30:00|465.89|463.81|465.4|463.32|466.02|463.94|465.4|463.32|0
1646159410000|2022-03-01 18:30:10|465.15|463.07|463.91|461.83|465.15|463.07|463.91|461.83|0
1646159420000|2022-03-01 18:30:20|463.66|461.58|462.67|460.59|463.66|461.58|462.67|460.59|0
1646159430000|2022-03-01 18:30:30|462.92|460.84|465.15|463.07|465.15|463.07|462.92|460.84|0
1646159440000|2022-03-01 18:30:40|465.4|463.32|465.78|463.7|465.78|463.7|465.4|463.32|0
1646159450000|2022-03-01 18:30:50|465.28|463.2|463.42|461.34|465.28|463.2|463.42|461.34|0
1646159460000|2022-03-01 18:31:00|463.79|461.71|465.15|463.07|465.15|463.07|463.79|461.71|0
1646159470000|2022-03-01 18:31:10|465.53|463.45|464.66|462.58|465.53|463.45|464.66|462.58|0
1646159480000|2022-03-01 18:31:20|465.15|463.07|464.65|462.57|465.15|463.07|464.65|462.57|0
1646159490000|2022-03-01 18:31:30|464.41|462.33|463.42|461.34|464.41|462.33|463.42|461.34|0
1646159500000|2022-03-01 18:31:40|463.91|461.83|462.92|460.84|463.91|461.83|462.42|460.34|0
1646159510000|2022-03-01 18:31:50|463.79|461.71|463.91|461.83|463.91|461.83|463.3|461.22|0
1646159520000|2022-03-01 18:32:00|463.3|461.22|464.65|462.57|465.15|463.07|463.3|461.22|0
1646159530000|2022-03-01 18:32:10|464.9|462.82|465.15|463.07|465.4|463.32|464.9|462.82|0
1646159540000|2022-03-01 18:32:20|465.65|463.57|465.65|463.57|465.65|463.57|465.15|463.07|0
1646159550000|2022-03-01 18:32:30|465.4|463.32|465.15|463.07|465.89|463.81|465.15|463.07|0
1646159560000|2022-03-01 18:32:40|465.65|463.57|465.03|462.95|465.65|463.57|465.03|462.95|0
1646159570000|2022-03-01 18:32:50|464.65|462.57|464.16|462.08|464.65|462.57|463.42|461.34|0
1646159580000|2022-03-01 18:33:00|463.42|461.34|464.41|462.33|464.41|462.33|463.42|461.34|0
1646159590000|2022-03-01 18:33:10|464.65|462.57|464.16|462.08|465.03|462.95|464.16|462.08|0
1646159600000|2022-03-01 18:33:20|464.41|462.33|465.53|463.45|466.39|464.31|464.41|462.33|0
1646159610000|2022-03-01 18:33:30|465.65|463.57|465.28|463.2|465.65|463.57|465.28|463.2|0
1646159620000|2022-03-01 18:33:40|465.65|463.57|465.15|463.07|465.65|463.57|465.15|463.07|0
1646159630000|2022-03-01 18:33:50|464.16|462.08|462.92|460.84|464.16|462.08|462.92|460.84|0
1646159640000|2022-03-01 18:34:00|461.07|458.99|460.69|458.61|461.07|458.99|460.32|458.24|0
1646159650000|2022-03-01 18:34:10|460.19|458.11|459.83|457.75|460.44|458.36|459.83|457.75|0
1646159660000|2022-03-01 18:34:20|459.7|457.62|460.69|458.61|460.69|458.61|459.7|457.62|0
1646159670000|2022-03-01 18:34:30|461.07|458.99|460.69|458.61|461.31|459.23|460.44|458.36|0
1646159680000|2022-03-01 18:34:40|461.43|459.35|463.66|461.58|463.66|461.58|461.43|459.35|0
1646159690000|2022-03-01 18:34:50|463.91|461.83|463.66|461.58|463.91|461.83|463.66|461.58|0
1646159700000|2022-03-01 18:35:00|465.03|462.95|464.9|462.82|465.03|462.95|464.65|462.57|0
1646159710000|2022-03-01 18:35:10|465.4|463.32|465.28|463.2|465.65|463.57|465.28|463.2|0
1646159720000|2022-03-01 18:35:20|465.89|463.81|466.14|464.06|466.14|464.06|465.89|463.81|0
1646159730000|2022-03-01 18:35:30|465.89|463.81|466.14|464.06|466.14|464.06|465.89|463.81|0
1646159740000|2022-03-01 18:35:40|465.4|463.32|463.91|461.83|465.53|463.45|462.92|460.84|0
1646159750000|2022-03-01 18:35:50|463.17|461.09|461.31|459.23|463.3|461.22|461.31|459.23|0
1646159760000|2022-03-01 18:36:00|462.42|460.34|462.42|460.34|462.92|460.84|462.42|460.34|0
1646159770000|2022-03-01 18:36:10|461.93|459.85|461.43|459.35|462.06|459.98|460.82|458.74|0
1646159780000|2022-03-01 18:36:20|461.18|459.1|460.19|458.11|461.18|459.1|459.95|457.87|0
1646159790000|2022-03-01 18:36:30|460.44|458.36|460.44|458.36|460.44|458.36|460.44|458.36|0
1646159800000|2022-03-01 18:36:40|460.19|458.11|457.96|455.88|460.19|458.11|457.47|455.39|0
1646159810000|2022-03-01 18:36:50|458.46|456.38|459.95|457.87|459.95|457.87|458.46|456.38|0
1646159820000|2022-03-01 18:37:00|458.84|456.76|457.96|455.88|458.84|456.76|457.96|455.88|0
1646159830000|2022-03-01 18:37:10|458.21|456.13|458.71|456.63|458.71|456.63|457.72|455.64|0
1646159840000|2022-03-01 18:37:20|459.45|457.37|459.08|457|459.95|457.87|459.08|457|0
1646159850000|2022-03-01 18:37:30|459.45|457.37|458.59|456.51|459.95|457.87|458.59|456.51|0
1646159860000|2022-03-01 18:37:40|458.71|456.63|458.21|456.13|458.71|456.63|457.72|455.64|0
1646159870000|2022-03-01 18:37:50|456.72|454.64|456.97|454.89|457.35|455.27|456.72|454.64|0
1646159880000|2022-03-01 18:38:00|457.72|455.64|458.71|456.63|459.33|457.25|457.72|455.64|0
1646159890000|2022-03-01 18:38:10|458.95|456.87|457.1|455.02|458.95|456.87|456.97|454.89|0
1646159900000|2022-03-01 18:38:20|456.48|454.4|456.72|454.64|456.97|454.89|456.48|454.4|0
1646159910000|2022-03-01 18:38:30|457.22|455.14|458.95|456.87|458.95|456.87|457.22|455.14|0
1646159920000|2022-03-01 18:38:40|458.46|456.38|456.97|454.89|458.46|456.38|456.97|454.89|0
1646159930000|2022-03-01 18:38:50|457.1|455.02|457.72|455.64|458.09|456.01|457.1|455.02|0
1646159940000|2022-03-01 18:39:00|457.1|455.02|457.72|455.64|457.96|455.88|457.1|455.02|0
1646159950000|2022-03-01 18:39:10|457.47|455.39|457.96|455.88|457.96|455.88|457.47|455.39|0
1646159960000|2022-03-01 18:39:20|457.6|455.52|457.96|455.88|457.96|455.88|457.22|455.14|0
1646159970000|2022-03-01 18:39:30|457.84|455.76|457.72|455.64|457.84|455.76|457.72|455.64|0
1646159980000|2022-03-01 18:39:40|458.21|456.13|456.97|454.89|458.59|456.51|456.97|454.89|0
1646159990000|2022-03-01 18:39:50|457.1|455.02|456.72|454.64|457.1|455.02|456.72|454.64|0
1646160000000|2022-03-01 18:40:00|457.22|455.14|458.46|456.38|458.46|456.38|456.85|454.77|0
1646160010000|2022-03-01 18:40:10|458.95|456.87|458.95|456.87|459.45|457.37|458.95|456.87|0
1646160020000|2022-03-01 18:40:20|457.22|455.14|457.47|455.39|457.47|455.39|457.1|455.02|0
1646160030000|2022-03-01 18:40:30|457.35|455.27|456.48|454.4|457.72|455.64|456.48|454.4|0
1646160040000|2022-03-01 18:40:40|456.97|454.89|457.1|455.02|457.1|455.02|456.72|454.64|0
1646160050000|2022-03-01 18:40:50|457.47|455.39|458.46|456.38|458.71|456.63|457.47|455.39|0
1646160060000|2022-03-01 18:41:00|458.59|456.51|457.72|455.64|458.59|456.51|457.72|455.64|0
1646160070000|2022-03-01 18:41:10|458.21|456.13|457.96|455.88|458.46|456.38|457.96|455.88|0
1646160080000|2022-03-01 18:41:20|456.97|454.89|457.47|455.39|457.96|455.88|456.97|454.89|0
1646160090000|2022-03-01 18:41:30|457.22|455.14|457.72|455.64|457.72|455.64|456.97|454.89|0
1646160100000|2022-03-01 18:41:40|458.21|456.13|457.6|455.52|458.46|456.38|457.6|455.52|0
1646160110000|2022-03-01 18:41:50|457.22|455.14|456.11|454.03|457.22|455.14|456.11|454.03|0
1646160120000|2022-03-01 18:42:00|456.85|454.77|458.09|456.01|458.09|456.01|456.85|454.77|0
1646160130000|2022-03-01 18:42:10|458.46|456.38|458.46|456.38|458.95|456.87|458.46|456.38|0
1646160140000|2022-03-01 18:42:20|458.59|456.51|458.71|456.63|458.71|456.63|458.21|456.13|0
1646160150000|2022-03-01 18:42:30|459.2|457.12|460.69|458.61|460.69|458.61|459.2|457.12|0
1646160160000|2022-03-01 18:42:40|460.94|458.86|461.43|459.35|461.43|459.35|460.69|458.61|0
1646160170000|2022-03-01 18:42:50|461.68|459.6|461.18|459.1|461.68|459.6|460.69|458.61|0
1646160180000|2022-03-01 18:43:00|460.69|458.61|461.81|459.73|461.93|459.85|460.69|458.61|0
1646160190000|2022-03-01 18:43:10|462.67|460.59|461.81|459.73|462.67|460.59|461.68|459.6|0
1646160200000|2022-03-01 18:43:20|461.31|459.23|461.43|459.35|461.93|459.85|461.31|459.23|0
1646160210000|2022-03-01 18:43:30|460.69|458.61|461.43|459.35|461.43|459.35|460.69|458.61|0
1646160220000|2022-03-01 18:43:40|461.93|459.85|461.56|459.48|462.18|460.1|461.56|459.48|0
1646160230000|2022-03-01 18:43:50|461.18|459.1|461.18|459.1|461.43|459.35|461.18|459.1|0
1646160240000|2022-03-01 18:44:00|461.31|459.23|460.69|458.61|461.93|459.85|460.69|458.61|0
1646160250000|2022-03-01 18:44:10|461.18|459.1|460.69|458.61|461.18|459.1|460.69|458.61|0
1646160260000|2022-03-01 18:44:20|460.94|458.86|460.69|458.61|460.94|458.86|460.57|458.49|0
1646160270000|2022-03-01 18:44:30|460.32|458.24|460.44|458.36|460.82|458.74|460.32|458.24|0
1646160280000|2022-03-01 18:44:40|460.57|458.49|459.7|457.62|460.57|458.49|459.7|457.62|0
1646160290000|2022-03-01 18:44:50|459.94|457.86|460.44|458.36|460.44|458.36|459.94|457.86|0
1646160300000|2022-03-01 18:45:00|459.45|457.37|460.69|458.61|460.69|458.61|459.45|457.37|0
1646160310000|2022-03-01 18:45:10|459.7|457.62|458.71|456.63|459.7|457.62|458.71|456.63|0
1646160320000|2022-03-01 18:45:20|458.95|456.87|457.47|455.39|458.95|456.87|457.22|455.14|0
1646160330000|2022-03-01 18:45:30|456.72|454.64|454.74|452.66|456.72|454.64|454.5|452.42|0
1646160340000|2022-03-01 18:45:40|455.12|453.04|455.98|453.9|455.98|453.9|455.12|453.04|0
1646160350000|2022-03-01 18:45:50|455.73|453.65|457.22|455.14|457.22|455.14|455.73|453.65|0
1646160360000|2022-03-01 18:46:00|457.71|455.63|458.71|456.63|458.71|456.63|457.71|455.63|0
1646160370000|2022-03-01 18:46:10|458.95|456.87|460.69|458.61|460.69|458.61|458.95|456.87|0
1646160380000|2022-03-01 18:46:20|460.32|458.24|461.18|459.1|461.18|459.1|460.32|458.24|0
1646160390000|2022-03-01 18:46:30|460.94|458.86|460.44|458.36|460.94|458.86|460.44|458.36|0
1646160400000|2022-03-01 18:46:40|460.19|458.11|460.82|458.74|460.82|458.74|460.19|458.11|0
1646160410000|2022-03-01 18:46:50|460.69|458.61|460.94|458.86|461.31|459.23|460.69|458.61|0
1646160420000|2022-03-01 18:47:00|461.18|459.1|459.45|457.37|461.18|459.1|459.33|457.25|0
1646160430000|2022-03-01 18:47:10|460.19|458.11|461.18|459.1|461.18|459.1|460.19|458.11|0
1646160440000|2022-03-01 18:47:20|460.82|458.74|459.7|457.62|460.82|458.74|459.7|457.62|0
1646160450000|2022-03-01 18:47:30|459.2|457.12|459.2|457.12|459.2|457.12|458.83|456.75|0
1646160460000|2022-03-01 18:47:40|459.7|457.62|460.94|458.86|461.18|459.1|459.7|457.62|0
1646160470000|2022-03-01 18:47:50|460.57|458.49|460.44|458.36|460.57|458.49|460.19|458.11|0
1646160480000|2022-03-01 18:48:00|460.19|458.11|460.19|458.11|460.19|458.11|459.45|457.37|0
1646160490000|2022-03-01 18:48:10|458.95|456.87|460.69|458.61|460.69|458.61|458.95|456.87|0
1646160500000|2022-03-01 18:48:20|460.94|458.86|460.94|458.86|461.43|459.35|460.94|458.86|0
1646160510000|2022-03-01 18:48:30|460.57|458.49|462.42|460.34|462.42|460.34|459.94|457.86|0
1646160520000|2022-03-01 18:48:40|464.16|462.08|465.65|463.57|465.65|463.57|464.16|462.08|0
1646160530000|2022-03-01 18:48:50|464.78|462.7|465.4|463.32|465.4|463.32|464.78|462.7|0
1646160540000|2022-03-01 18:49:00|464.16|462.08|462.42|460.34|464.16|462.08|462.42|460.34|0
1646160550000|2022-03-01 18:49:10|461.68|459.6|461.68|459.6|461.81|459.73|461.56|459.48|0
1646160560000|2022-03-01 18:49:20|461.43|459.35|460.94|458.86|461.56|459.48|460.94|458.86|0
1646160570000|2022-03-01 18:49:30|460.44|458.36|461.93|459.85|461.93|459.85|460.44|458.36|0
1646160580000|2022-03-01 18:49:40|461.81|459.73|461.68|459.6|461.81|459.73|461.56|459.48|0
1646160590000|2022-03-01 18:49:50|462.67|460.59|462.17|460.09|462.67|460.59|462.17|460.09|0
1646160600000|2022-03-01 18:50:00|462.42|460.34|461.99|459.91|462.42|460.34|461.25|459.17|0
1646160610000|2022-03-01 18:50:10|461.75|459.67|463.82|461.74|463.82|461.74|461.75|459.67|0
1646160620000|2022-03-01 18:50:20|463.46|461.38|462.72|460.64|463.46|461.38|462.72|460.64|0
1646160630000|2022-03-01 18:50:30|462.09|460.01|463.58|461.5|463.58|461.5|462.09|460.01|0
1646160640000|2022-03-01 18:50:40|463.33|461.25|462.34|460.26|463.33|461.25|462.34|460.26|0
1646160650000|2022-03-01 18:50:50|462.59|460.51|460.36|458.28|462.59|460.51|460.36|458.28|0
1646160660000|2022-03-01 18:51:00|459.37|457.29|460.12|458.04|460.12|458.04|458.63|456.55|0
1646160670000|2022-03-01 18:51:10|460.61|458.53|460.12|458.04|460.61|458.53|459.62|457.54|0
1646160680000|2022-03-01 18:51:20|460.86|458.78|462.09|460.01|462.09|460.01|460.86|458.78|0
1646160690000|2022-03-01 18:51:30|461.97|459.89|460.99|458.91|462.09|460.01|460.99|458.91|0
1646160700000|2022-03-01 18:51:40|460.61|458.53|459.87|457.79|460.74|458.66|459.75|457.67|0
1646160710000|2022-03-01 18:51:50|459.5|457.42|460.36|458.28|460.61|458.53|459.5|457.42|0
1646160720000|2022-03-01 18:52:00|461.97|459.89|460.99|458.91|462.34|460.26|460.99|458.91|0
1646160730000|2022-03-01 18:52:10|460.86|458.78|461.6|459.52|461.6|459.52|460.86|458.78|0
1646160740000|2022-03-01 18:52:20|460.86|458.78|460.86|458.78|461.48|459.4|460.86|458.78|0
1646160750000|2022-03-01 18:52:30|462.84|460.76|461.85|459.77|463.08|461|461.85|459.77|0
1646160760000|2022-03-01 18:52:40|461.35|459.27|462.34|460.26|462.34|460.26|461.35|459.27|0
1646160770000|2022-03-01 18:52:50|461.85|459.77|462.59|460.51|462.59|460.51|461.35|459.27|0
1646160780000|2022-03-01 18:53:00|463.33|461.25|462.22|460.14|463.33|461.25|462.22|460.14|0
1646160790000|2022-03-01 18:53:10|462.09|460.01|460.61|458.53|462.09|460.01|460.61|458.53|0
1646160800000|2022-03-01 18:53:20|460.86|458.78|459.87|457.79|460.99|458.91|459.87|457.79|0
1646160810000|2022-03-01 18:53:30|460.86|458.78|462.09|460.01|462.09|460.01|460.86|458.78|0
1646160820000|2022-03-01 18:53:40|461.6|459.52|460.61|458.53|461.6|459.52|460.61|458.53|0
1646160830000|2022-03-01 18:53:50|459.87|457.79|459.13|457.05|460.11|458.03|459.13|457.05|0
1646160840000|2022-03-01 18:54:00|459.25|457.17|460.11|458.03|460.36|458.28|459.25|457.17|0
1646160850000|2022-03-01 18:54:10|460.86|458.78|459.87|457.79|461.1|459.02|459.87|457.79|0
1646160860000|2022-03-01 18:54:20|459.37|457.29|457.89|455.81|459.37|457.29|457.89|455.81|0
1646160870000|2022-03-01 18:54:30|457.52|455.44|458.63|456.55|458.63|456.55|457.52|455.44|0
1646160880000|2022-03-01 18:54:40|459.37|457.29|459.37|457.29|459.75|457.67|459.37|457.29|0
1646160890000|2022-03-01 18:54:50|459.13|457.05|458.27|456.19|459.37|457.29|458.27|456.19|0
1646160900000|2022-03-01 18:55:00|458.63|456.55|459.62|457.54|459.62|457.54|458.63|456.55|0
1646160910000|2022-03-01 18:55:10|460.61|458.53|458.88|456.8|460.61|458.53|458.63|456.55|0
1646160920000|2022-03-01 18:55:20|458.38|456.3|459.62|457.54|459.62|457.54|458.38|456.3|0
1646160930000|2022-03-01 18:55:30|459.01|456.93|459.62|457.54|460|457.92|459.01|456.93|0
1646160940000|2022-03-01 18:55:40|459.01|456.93|458.63|456.55|459.01|456.93|458.63|456.55|0
1646160950000|2022-03-01 18:55:50|460.11|458.03|459.37|457.29|460.61|458.53|459.37|457.29|0
1646160960000|2022-03-01 18:56:00|459.01|456.93|459.37|457.29|459.75|457.67|459.01|456.93|0
1646160970000|2022-03-01 18:56:10|460.3|458.22|459.81|457.73|461.05|458.97|459.81|457.73|0
1646160980000|2022-03-01 18:56:20|460.55|458.47|459.94|457.86|460.55|458.47|459.32|457.24|0
1646160990000|2022-03-01 18:56:30|459.32|457.24|458.21|456.13|459.32|457.24|458.21|456.13|0
1646161000000|2022-03-01 18:56:40|458.08|456|456.97|454.89|458.08|456|456.35|454.27|0
1646161010000|2022-03-01 18:56:50|456.84|454.76|456.97|454.89|457.09|455.01|456.84|454.76|0
1646161020000|2022-03-01 18:57:00|456.84|454.76|456.55|454.47|457.83|455.75|456.55|454.47|0
1646161030000|2022-03-01 18:57:10|455.31|453.23|455.74|453.66|455.74|453.66|455.07|452.99|0
1646161040000|2022-03-01 18:57:20|455.49|453.41|455.87|453.79|455.87|453.79|455.38|453.3|0
1646161050000|2022-03-01 18:57:30|455.37|453.29|454.26|452.18|455.37|453.29|454.26|452.18|0
1646161060000|2022-03-01 18:57:40|454.13|452.05|454.51|452.43|454.51|452.43|454.13|452.05|0
1646161070000|2022-03-01 18:57:50|454.63|452.55|456.12|454.04|456.12|454.04|454.63|452.55|0
1646161080000|2022-03-01 18:58:00|456.51|454.43|457.01|454.93|457.01|454.93|456.51|454.43|0
1646161090000|2022-03-01 18:58:10|456.76|454.68|456.64|454.56|457.01|454.93|456.64|454.56|0
1646161100000|2022-03-01 18:58:20|457.01|454.93|456.27|454.19|457.01|454.93|455.52|453.44|0
1646161110000|2022-03-01 18:58:30|455.52|453.44|455.65|453.57|455.9|453.82|455.52|453.44|0
1646161120000|2022-03-01 18:58:40|455.27|453.19|455.77|453.69|455.77|453.69|455.27|453.19|0
1646161130000|2022-03-01 18:58:50|455.27|453.19|455.4|453.32|455.77|453.69|455.27|453.19|0
1646161140000|2022-03-01 18:59:00|455.52|453.44|456.51|454.43|456.51|454.43|455.52|453.44|0
1646161150000|2022-03-01 18:59:10|456.02|453.94|456.27|454.19|456.27|454.19|456.02|453.94|0
1646161160000|2022-03-01 18:59:20|457.01|454.93|457.76|455.68|457.76|455.68|456.76|454.68|0
1646161170000|2022-03-01 18:59:30|458.25|456.17|458.25|456.17|458.25|456.17|457.14|455.06|0
1646161180000|2022-03-01 18:59:40|458.38|456.3|458.75|456.67|459|456.92|458.38|456.3|0
1646161190000|2022-03-01 18:59:50|458.5|456.42|457.51|455.43|458.75|456.67|457.51|455.43|0
1646161200000|2022-03-01 19:00:00|457.01|454.93|458|455.92|458|455.92|456.51|454.43|0
1646161210000|2022-03-01 19:00:10|456.76|454.68|458.25|456.17|458.5|456.42|456.76|454.68|0
1646161220000|2022-03-01 19:00:20|459|456.92|459.13|457.05|459.13|457.05|458.75|456.67|0
1646161230000|2022-03-01 19:00:30|459.25|457.17|458.25|456.17|459.25|457.17|458.25|456.17|0
1646161240000|2022-03-01 19:00:40|459.25|457.17|459.99|457.91|459.99|457.91|459.25|457.17|0
1646161250000|2022-03-01 19:00:50|460.24|458.16|460.24|458.16|460.24|458.16|460.12|458.04|0
1646161260000|2022-03-01 19:01:00|460.49|458.41|463.47|461.39|463.47|461.39|460.49|458.41|0
1646161270000|2022-03-01 19:01:10|463.72|461.64|463.35|461.27|463.97|461.89|463.35|461.27|0
1646161280000|2022-03-01 19:01:20|464.96|462.88|465.09|463.01|465.09|463.01|464.47|462.39|0
1646161290000|2022-03-01 19:01:30|464.96|462.88|464.55|462.47|465.04|462.96|464.55|462.47|0
1646161300000|2022-03-01 19:01:40|464.3|462.22|462.56|460.48|464.3|462.22|462.56|460.48|0
1646161310000|2022-03-01 19:01:50|463.06|460.98|462.81|460.73|463.06|460.98|462.56|460.48|0
1646161320000|2022-03-01 19:02:00|463.43|461.35|463.36|461.28|463.43|461.35|462.24|460.16|0
1646161330000|2022-03-01 19:02:10|463.48|461.4|463.98|461.9|464.22|462.14|463.48|461.4|0
1646161340000|2022-03-01 19:02:20|462.73|460.65|463.23|461.15|463.48|461.4|462.73|460.65|0
1646161350000|2022-03-01 19:02:30|464.22|462.14|464.22|462.14|464.22|462.14|463.73|461.65|0
1646161360000|2022-03-01 19:02:40|463.48|461.4|462.98|460.9|463.61|461.53|462.86|460.78|0
1646161370000|2022-03-01 19:02:50|461.99|459.91|462.24|460.16|462.24|460.16|461.74|459.66|0
1646161380000|2022-03-01 19:03:00|462.86|460.78|463.73|461.65|463.73|461.65|462.86|460.78|0
1646161390000|2022-03-01 19:03:10|463.98|461.9|462.24|460.16|463.98|461.9|462.24|460.16|0
1646161400000|2022-03-01 19:03:20|462.48|460.4|463.61|461.53|463.61|461.53|462.48|460.4|0
1646161410000|2022-03-01 19:03:30|463.23|461.15|463.23|461.15|463.48|461.4|462.98|460.9|0
1646161420000|2022-03-01 19:03:40|463.73|461.65|461.49|459.41|464.47|462.39|461.49|459.41|0
1646161430000|2022-03-01 19:03:50|461.12|459.04|461.49|459.41|461.49|459.41|460.99|458.91|0
1646161440000|2022-03-01 19:04:00|461.37|459.29|460.5|458.42|461.37|459.29|460.5|458.42|0
1646161450000|2022-03-01 19:04:10|460.63|458.55|460.13|458.05|460.63|458.55|459.63|457.55|0
1646161460000|2022-03-01 19:04:20|460.25|458.17|460.5|458.42|460.5|458.42|459.5|457.42|0
1646161470000|2022-03-01 19:04:30|460|457.92|459.01|456.93|460|457.92|459.01|456.93|0
1646161480000|2022-03-01 19:04:40|458.76|456.68|457.64|455.56|458.76|456.68|457.64|455.56|0
1646161490000|2022-03-01 19:04:50|458.01|455.93|459.5|457.42|459.5|457.42|458.01|455.93|0
1646161500000|2022-03-01 19:05:00|459.75|457.67|460.63|458.55|460.87|458.79|459.5|457.42|0
1646161510000|2022-03-01 19:05:10|459.5|457.42|459.01|456.93|459.5|457.42|458.64|456.56|0
1646161520000|2022-03-01 19:05:20|458.51|456.43|458.14|456.06|458.51|456.43|458.14|456.06|0
1646161530000|2022-03-01 19:05:30|457.51|455.43|457.51|455.43|457.51|455.43|457.27|455.19|0
1646161540000|2022-03-01 19:05:40|456.9|454.82|458.01|455.93|458.01|455.93|456.9|454.82|0
1646161550000|2022-03-01 19:05:50|457.51|455.43|458.01|455.93|458.01|455.93|457.51|455.43|0
1646161560000|2022-03-01 19:06:00|457.76|455.68|456.27|454.19|458.26|456.18|456.27|454.19|0
1646161570000|2022-03-01 19:06:10|456.77|454.69|456.74|454.66|456.77|454.69|456.4|454.32|0
1646161580000|2022-03-01 19:06:20|457.11|455.03|456.24|454.16|457.11|455.03|456.24|454.16|0
1646161590000|2022-03-01 19:06:30|455.99|453.91|456.24|454.16|456.24|454.16|455.99|453.91|0
1646161600000|2022-03-01 19:06:40|456.74|454.66|456.62|454.54|456.74|454.66|456.24|454.16|0
1646161610000|2022-03-01 19:06:50|456.99|454.91|459.47|457.39|459.47|457.39|456.99|454.91|0
1646161620000|2022-03-01 19:07:00|460.22|458.14|460.71|458.63|460.96|458.88|460.22|458.14|0
1646161630000|2022-03-01 19:07:10|461.46|459.38|461.46|459.38|461.46|459.38|460.71|458.63|0
1646161640000|2022-03-01 19:07:20|461.21|459.13|461.21|459.13|461.59|459.51|461.21|459.13|0
1646161650000|2022-03-01 19:07:30|461.96|459.88|462.33|460.25|462.33|460.25|461.96|459.88|0
1646161660000|2022-03-01 19:07:40|462.21|460.13|461.84|459.76|462.33|460.25|461.84|459.76|0
1646161670000|2022-03-01 19:07:50|461.21|459.13|458.97|456.89|461.21|459.13|458.97|456.89|0
1646161680000|2022-03-01 19:08:00|458.73|456.65|458.23|456.15|458.97|456.89|458.23|456.15|0
1646161690000|2022-03-01 19:08:10|457.98|455.9|458.73|456.65|458.73|456.65|457.98|455.9|0
1646161700000|2022-03-01 19:08:20|457.98|455.9|459.1|457.02|459.1|457.02|457.98|455.9|0
1646161710000|2022-03-01 19:08:30|458.73|456.65|457.98|455.9|458.73|456.65|457.98|455.9|0
1646161720000|2022-03-01 19:08:40|458.23|456.15|458.73|456.65|458.97|456.89|457.98|455.9|0
1646161730000|2022-03-01 19:08:50|458.36|456.28|459.35|457.27|459.35|457.27|458.36|456.28|0
1646161740000|2022-03-01 19:09:00|459.6|457.52|460.47|458.39|460.47|458.39|459.6|457.52|0
1646161750000|2022-03-01 19:09:10|460.22|458.14|460.22|458.14|460.22|458.14|460.22|458.14|0
1646161760000|2022-03-01 19:09:20|460.71|458.63|459.85|457.77|460.96|458.88|459.85|457.77|0
1646161770000|2022-03-01 19:09:30|459.72|457.64|459.72|457.64|459.85|457.77|459.72|457.64|0
1646161780000|2022-03-01 19:09:40|459.97|457.89|461.21|459.13|461.21|459.13|459.97|457.89|0
1646161790000|2022-03-01 19:09:50|460.71|458.63|460.71|458.63|461.71|459.63|460.71|458.63|0
1646161800000|2022-03-01 19:10:00|460.47|458.39|460.47|458.39|460.47|458.39|459.97|457.89|0
1646161810000|2022-03-01 19:10:10|460.59|458.51|461.96|459.88|461.96|459.88|460.59|458.51|0
1646161820000|2022-03-01 19:10:20|461.71|459.63|460.71|458.63|461.96|459.88|460.71|458.63|0
1646161830000|2022-03-01 19:10:30|460.96|458.88|460.47|458.39|460.96|458.88|460.47|458.39|0
1646161840000|2022-03-01 19:10:40|460.84|458.76|460.47|458.39|460.84|458.76|460.47|458.39|0
1646161850000|2022-03-01 19:10:50|460.1|458.02|460.59|458.51|460.71|458.63|460.1|458.02|0
1646161860000|2022-03-01 19:11:00|461.71|459.63|462.21|460.13|462.21|460.13|461.71|459.63|0
1646161870000|2022-03-01 19:11:10|462.95|460.87|463.83|461.75|463.83|461.75|462.95|460.87|0
1646161880000|2022-03-01 19:11:20|464.19|462.11|464.69|462.61|464.69|462.61|463.95|461.87|0
1646161890000|2022-03-01 19:11:30|465.19|463.11|465.19|463.11|465.19|463.11|465.19|463.11|0
1646161900000|2022-03-01 19:11:40|465.69|463.61|466.06|463.98|466.06|463.98|465.69|463.61|0
1646161910000|2022-03-01 19:11:50|465.19|463.11|464.08|462|465.19|463.11|463.7|461.62|0
1646161920000|2022-03-01 19:12:00|464.19|462.11|465.32|463.24|465.32|463.24|463.95|461.87|0
1646161930000|2022-03-01 19:12:10|464.94|462.86|463.45|461.37|464.94|462.86|463.45|461.37|0
1646161940000|2022-03-01 19:12:20|463.08|461|463.45|461.37|463.45|461.37|462.45|460.37|0
1646161950000|2022-03-01 19:12:30|462.95|460.87|461.96|459.88|462.95|460.87|461.96|459.88|0
1646161960000|2022-03-01 19:12:40|461.46|459.38|461.21|459.13|461.71|459.63|461.21|459.13|0
1646161970000|2022-03-01 19:12:50|460.71|458.63|461.46|459.38|461.46|459.38|460.71|458.63|0
1646161980000|2022-03-01 19:13:00|461.21|459.13|462.95|460.87|462.95|460.87|461.21|459.13|0
1646161990000|2022-03-01 19:13:10|463.2|461.12|461.96|459.88|463.2|461.12|461.71|459.63|0
1646162000000|2022-03-01 19:13:20|461.71|459.63|461.96|459.88|461.96|459.88|461.46|459.38|0
1646162010000|2022-03-01 19:13:30|463.45|461.37|464.19|462.11|464.44|462.36|463.45|461.37|0
1646162020000|2022-03-01 19:13:40|464.57|462.49|463.95|461.87|464.57|462.49|463.95|461.87|0
1646162030000|2022-03-01 19:13:50|464.32|462.24|464.19|462.11|464.44|462.36|464.19|462.11|0
1646162040000|2022-03-01 19:14:00|463.95|461.87|464.94|462.86|464.94|462.86|463.95|461.87|0
1646162050000|2022-03-01 19:14:10|464.44|462.36|464.19|462.11|464.44|462.36|464.19|462.11|0
1646162060000|2022-03-01 19:14:20|463.2|461.12|463.2|461.12|463.45|461.37|463.2|461.12|0
1646162070000|2022-03-01 19:14:30|463.7|461.62|463.2|461.12|463.95|461.87|463.2|461.12|0
1646162080000|2022-03-01 19:14:40|463.45|461.37|463.2|461.12|463.7|461.62|463.2|461.12|0
1646162090000|2022-03-01 19:14:50|462.95|460.87|462.7|460.62|462.95|460.87|462.7|460.62|0
1646162100000|2022-03-01 19:15:00|462.58|460.5|461.71|459.63|462.58|460.5|461.71|459.63|0
1646162110000|2022-03-01 19:15:10|461.96|459.88|461.71|459.63|462.58|460.5|461.71|459.63|0
1646162120000|2022-03-01 19:15:20|461.96|459.88|461.21|459.13|461.96|459.88|461.21|459.13|0
1646162130000|2022-03-01 19:15:30|461.46|459.38|461.21|459.13|461.71|459.63|461.21|459.13|0
1646162140000|2022-03-01 19:15:40|461.46|459.38|461.09|459.01|461.46|459.38|461.09|459.01|0
1646162150000|2022-03-01 19:15:50|458.72|456.64|457.73|455.65|458.72|456.64|457.73|455.65|0
1646162160000|2022-03-01 19:16:00|457.48|455.4|460.22|458.14|460.22|458.14|457.48|455.4|0
1646162170000|2022-03-01 19:16:10|461.59|459.51|462.7|460.62|462.7|460.62|461.59|459.51|0
1646162180000|2022-03-01 19:16:20|463.45|461.37|464.19|462.11|464.44|462.36|463.45|461.37|0
1646162190000|2022-03-01 19:16:30|464.57|462.49|465.94|463.86|465.94|463.86|464.44|462.36|0
1646162200000|2022-03-01 19:16:40|465.82|463.74|465.94|463.86|466.18|464.1|465.82|463.74|0
1646162210000|2022-03-01 19:16:50|465.44|463.36|465.19|463.11|465.44|463.36|464.94|462.86|0
1646162220000|2022-03-01 19:17:00|465.44|463.36|468.92|466.84|468.92|466.84|464.44|462.36|0
1646162230000|2022-03-01 19:17:10|468.17|466.09|463.95|461.87|468.17|466.09|463.95|461.87|0
1646162240000|2022-03-01 19:17:20|461.46|459.38|460.22|458.14|461.46|459.38|460.22|458.14|0
1646162250000|2022-03-01 19:17:30|460.1|458.02|460.46|458.38|460.71|458.63|460.1|458.02|0
1646162260000|2022-03-01 19:17:40|457.48|455.4|457.98|455.9|457.98|455.9|456.87|454.79|0
1646162270000|2022-03-01 19:17:50|457.48|455.4|455.25|453.17|457.48|455.4|455.25|453.17|0
1646162280000|2022-03-01 19:18:00|454.13|452.05|456.24|454.16|456.24|454.16|454.13|452.05|0
1646162290000|2022-03-01 19:18:10|455.25|453.17|455.62|453.54|455.62|453.54|455.25|453.17|0
1646162300000|2022-03-01 19:18:20|457.23|455.15|457.48|455.4|457.48|455.4|457.23|455.15|0
1646162310000|2022-03-01 19:18:30|458.23|456.15|456.98|454.9|458.23|456.15|456.98|454.9|0
1646162320000|2022-03-01 19:18:40|455.99|453.91|457.73|455.65|457.73|455.65|455.99|453.91|0
1646162330000|2022-03-01 19:18:50|457.48|455.4|458.97|456.89|458.97|456.89|457.48|455.4|0
1646162340000|2022-03-01 19:19:00|458.72|456.64|458.23|456.15|458.72|456.64|458.23|456.15|0
1646162350000|2022-03-01 19:19:10|458.48|456.4|456.49|454.41|458.48|456.4|455.99|453.91|0
1646162360000|2022-03-01 19:19:20|455.74|453.66|456.49|454.41|456.49|454.41|455.74|453.66|0
1646162370000|2022-03-01 19:19:30|456.24|454.16|455.74|453.66|456.24|454.16|455.62|453.54|0
1646162380000|2022-03-01 19:19:40|455.99|453.91|455.25|453.17|455.99|453.91|455.25|453.17|0
1646162390000|2022-03-01 19:19:50|455.49|453.41|455.99|453.91|456.49|454.41|455.49|453.41|0
1646162400000|2022-03-01 19:20:00|455|452.92|452.51|450.43|455.99|453.91|452.51|450.43|0
1646162410000|2022-03-01 19:20:10|452.64|450.56|453.75|451.67|453.75|451.67|452.64|450.56|0
1646162420000|2022-03-01 19:20:20|454|451.92|456.98|454.9|456.98|454.9|453.88|451.8|0
1646162430000|2022-03-01 19:20:30|455.99|453.91|457.23|455.15|457.23|455.15|455.99|453.91|0
1646162440000|2022-03-01 19:20:40|456.87|454.79|457.23|455.15|457.73|455.65|456.87|454.79|0
1646162450000|2022-03-01 19:20:50|457.11|455.03|456.24|454.16|457.11|455.03|456.24|454.16|0
1646162460000|2022-03-01 19:21:00|455.99|453.91|455.99|453.91|457.48|455.4|455.99|453.91|0
1646162470000|2022-03-01 19:21:10|456.49|454.41|456.49|454.41|456.74|454.66|455.87|453.79|0
1646162480000|2022-03-01 19:21:20|455.99|453.91|455|452.92|455.99|453.91|454.63|452.55|0
1646162490000|2022-03-01 19:21:30|454.25|452.17|455|452.92|455|452.92|454.25|452.17|0
1646162500000|2022-03-01 19:21:40|455.49|453.41|455.62|453.54|455.74|453.66|455.49|453.41|0
1646162510000|2022-03-01 19:21:50|455|452.92|454.5|452.42|455|452.92|454.5|452.42|0
1646162520000|2022-03-01 19:22:00|455.25|453.17|454.38|452.3|455.25|453.17|454.38|452.3|0
1646162530000|2022-03-01 19:22:10|454.63|452.55|453.88|451.8|454.63|452.55|453.88|451.8|0
1646162540000|2022-03-01 19:22:20|452.02|449.94|449.16|447.08|452.02|449.94|449.16|447.08|0
1646162550000|2022-03-01 19:22:30|448.29|446.21|448.54|446.46|448.79|446.71|448.29|446.21|0
1646162560000|2022-03-01 19:22:40|449.04|446.96|447.92|445.84|449.04|446.96|447.55|445.47|0
1646162570000|2022-03-01 19:22:50|447.05|444.97|446.55|444.47|447.18|445.1|446.55|444.47|0
1646162580000|2022-03-01 19:23:00|446.06|443.98|446.55|444.47|446.8|444.72|446.06|443.98|0
1646162590000|2022-03-01 19:23:10|446.3|444.22|446.8|444.72|446.8|444.72|446.3|444.22|0
1646162600000|2022-03-01 19:23:20|447.79|445.71|447.55|445.47|447.79|445.71|447.55|445.47|0
1646162610000|2022-03-01 19:23:30|447.79|445.71|446.8|444.72|447.79|445.71|446.8|444.72|0
1646162620000|2022-03-01 19:23:40|446.55|444.47|445.31|443.23|446.8|444.72|445.31|443.23|0
1646162630000|2022-03-01 19:23:50|445.44|443.36|445.81|443.73|445.81|443.73|445.31|443.23|0
1646162640000|2022-03-01 19:24:00|446.3|444.22|446.3|444.22|446.3|444.22|446.3|444.22|0
1646162650000|2022-03-01 19:24:10|447.3|445.22|447.79|445.71|448.29|446.21|447.3|445.22|0
1646162660000|2022-03-01 19:24:20|448.29|446.21|446.8|444.72|448.29|446.21|446.68|444.6|0
1646162670000|2022-03-01 19:24:30|446.19|444.11|445.06|442.98|446.19|444.11|444.57|442.49|0
1646162680000|2022-03-01 19:24:40|445.81|443.73|446.43|444.35|446.43|444.35|445.81|443.73|0
1646162690000|2022-03-01 19:24:50|446.55|444.47|446|443.92|446.55|444.47|446|443.92|0
1646162700000|2022-03-01 19:25:00|446.75|444.67|445.01|442.93|446.75|444.67|445.01|442.93|0
1646162710000|2022-03-01 19:25:10|446.25|444.17|446.25|444.17|447|444.92|446.25|444.17|0
1646162720000|2022-03-01 19:25:20|446|443.92|445.26|443.18|446|443.92|445.01|442.93|0
1646162730000|2022-03-01 19:25:30|445.01|442.93|446.5|444.42|446.5|444.42|445.01|442.93|0
1646162740000|2022-03-01 19:25:40|446.25|444.17|444.89|442.81|446.25|444.17|444.76|442.68|0
1646162750000|2022-03-01 19:25:50|445.26|443.18|446.75|444.67|446.75|444.67|445.26|443.18|0
1646162760000|2022-03-01 19:26:00|445.51|443.43|445.01|442.93|445.51|443.43|444.76|442.68|0
1646162770000|2022-03-01 19:26:10|445.76|443.68|446|443.92|446|443.92|445.01|442.93|0
1646162780000|2022-03-01 19:26:20|446.75|444.67|446.5|444.42|446.88|444.8|446.5|444.42|0
1646162790000|2022-03-01 19:26:30|446.25|444.17|446.88|444.8|446.88|444.8|446|443.92|0
1646162800000|2022-03-01 19:26:40|447|444.92|446.63|444.55|447.49|445.41|446.63|444.55|0
1646162810000|2022-03-01 19:26:50|446.5|444.42|446.88|444.8|446.88|444.8|446.25|444.17|0
1646162820000|2022-03-01 19:27:00|447|444.92|446.75|444.67|447|444.92|446.75|444.67|0
1646162830000|2022-03-01 19:27:10|447.49|445.41|447.49|445.41|447.49|445.41|447.25|445.17|0
1646162840000|2022-03-01 19:27:20|447.99|445.91|447.49|445.41|448.24|446.16|447.49|445.41|0
1646162850000|2022-03-01 19:27:30|446.75|444.67|446.75|444.67|446.75|444.67|446.25|444.17|0
1646162860000|2022-03-01 19:27:40|447.49|445.41|447.25|445.17|447.74|445.66|447.25|445.17|0
1646162870000|2022-03-01 19:27:50|447.38|445.3|446|443.92|447.49|445.41|446|443.92|0
1646162880000|2022-03-01 19:28:00|446.25|444.17|447|444.92|447|444.92|446|443.92|0
1646162890000|2022-03-01 19:28:10|446.5|444.42|446.5|444.42|447.49|445.41|446.25|444.17|0
1646162900000|2022-03-01 19:28:20|445.51|443.43|445.26|443.18|445.76|443.68|445.26|443.18|0
1646162910000|2022-03-01 19:28:30|444.27|442.19|443.77|441.69|444.51|442.43|443.77|441.69|0
1646162920000|2022-03-01 19:28:40|443.02|440.94|443.77|441.69|443.77|441.69|443.02|440.94|0
1646162930000|2022-03-01 19:28:50|443.27|441.19|443.27|441.19|443.27|441.19|442.78|440.7|0
1646162940000|2022-03-01 19:29:00|444.15|442.07|444.76|442.68|444.76|442.68|444.02|441.94|0
1646162950000|2022-03-01 19:29:10|445.01|442.93|445.01|442.93|445.26|443.18|444.76|442.68|0
1646162960000|2022-03-01 19:29:20|444.64|442.56|444.76|442.68|444.76|442.68|444.64|442.56|0
1646162970000|2022-03-01 19:29:30|444.51|442.43|444.51|442.43|444.51|442.43|444.51|442.43|0
1646162980000|2022-03-01 19:29:40|445.26|443.18|445.76|443.68|445.76|443.68|445.26|443.18|0
1646162990000|2022-03-01 19:29:50|445.26|443.18|444.76|442.68|445.26|443.18|443.65|441.57|0
1646163000000|2022-03-01 19:30:00|445.14|443.06|445.14|443.06|445.14|443.06|445.14|443.06|0
1646163010000|2022-03-01 19:30:10|444.02|441.94|446|443.92|446.25|444.17|444.02|441.94|0
1646163020000|2022-03-01 19:30:20|447.25|445.17|446.13|444.05|447.25|445.17|446.13|444.05|0
1646163030000|2022-03-01 19:30:30|446.25|444.17|446.25|444.17|446.5|444.42|445.88|443.8|0
1646163040000|2022-03-01 19:30:40|446.88|444.8|445.26|443.18|446.88|444.8|445.26|443.18|0
1646163050000|2022-03-01 19:30:50|444.76|442.68|445.51|443.43|445.51|443.43|444.76|442.68|0
1646163060000|2022-03-01 19:31:00|444.89|442.81|444.15|442.07|444.89|442.81|444.15|442.07|0
1646163070000|2022-03-01 19:31:10|445.39|443.31|446.63|444.55|446.63|444.55|445.39|443.31|0
1646163080000|2022-03-01 19:31:20|446|443.92|446.25|444.17|446.75|444.67|446|443.92|0
1646163090000|2022-03-01 19:31:30|446.5|444.42|446|443.92|447|444.92|446|443.92|0
1646163100000|2022-03-01 19:31:40|445.76|443.68|446.5|444.42|446.5|444.42|445.76|443.68|0
1646163110000|2022-03-01 19:31:50|446|443.92|447.25|445.17|447.25|445.17|446|443.92|0
1646163120000|2022-03-01 19:32:00|447.74|445.66|446.25|444.17|447.99|445.91|446.25|444.17|0
1646163130000|2022-03-01 19:32:10|446|443.92|446.5|444.42|446.5|444.42|444.89|442.81|0
1646163140000|2022-03-01 19:32:20|447|444.92|446|443.92|447|444.92|446|443.92|0
1646163150000|2022-03-01 19:32:30|446.13|444.05|447.74|445.66|447.74|445.66|445.51|443.43|0
1646163160000|2022-03-01 19:32:40|448.37|446.29|448.99|446.91|449.98|447.9|448.37|446.29|0
1646163170000|2022-03-01 19:32:50|448.49|446.41|447.25|445.17|448.49|446.41|447.25|445.17|0
1646163180000|2022-03-01 19:33:00|447.13|445.05|448.49|446.41|448.62|446.54|447.13|445.05|0
1646163190000|2022-03-01 19:33:10|447.25|445.17|446.75|444.67|447.25|445.17|446.5|444.42|0
1646163200000|2022-03-01 19:33:20|446.25|444.17|448.24|446.16|448.24|446.16|446.25|444.17|0
1646163210000|2022-03-01 19:33:30|447.74|445.66|446.75|444.67|447.74|445.66|446.75|444.67|0
1646163220000|2022-03-01 19:33:40|447|444.92|446.63|444.55|447|444.92|446.63|444.55|0
1646163230000|2022-03-01 19:33:50|446.88|444.8|446.88|444.8|447.74|445.66|446.88|444.8|0
1646163240000|2022-03-01 19:34:00|446.75|444.67|448.49|446.41|448.49|446.41|446.75|444.67|0
1646163250000|2022-03-01 19:34:10|447.99|445.91|447.74|445.66|447.99|445.91|447.13|445.05|0
1646163260000|2022-03-01 19:34:20|447.99|445.91|448.74|446.66|448.74|446.66|447.99|445.91|0
1646163270000|2022-03-01 19:34:30|447.25|445.17|447.74|445.66|447.74|445.66|447.25|445.17|0
1646163280000|2022-03-01 19:34:40|447.25|445.17|447.87|445.79|447.87|445.79|447.25|445.17|0
1646163290000|2022-03-01 19:34:50|447.25|445.17|447.49|445.41|447.74|445.66|447.25|445.17|0
1646163300000|2022-03-01 19:35:00|447.25|445.17|446|443.92|447.25|445.17|446|443.92|0
1646163310000|2022-03-01 19:35:10|445.01|442.93|445.76|443.68|445.76|443.68|445.01|442.93|0
1646163320000|2022-03-01 19:35:20|446.13|444.05|446|443.92|446.25|444.17|445.76|443.68|0
1646163330000|2022-03-01 19:35:30|444.51|442.43|446.25|444.17|446.25|444.17|444.51|442.43|0
1646163340000|2022-03-01 19:35:40|445.88|443.8|445.51|443.43|445.88|443.8|445.51|443.43|0
1646163350000|2022-03-01 19:35:50|445.26|443.18|446.13|444.05|446.13|444.05|445.26|443.18|0
1646163360000|2022-03-01 19:36:00|446|443.92|446.63|444.55|446.63|444.55|446|443.92|0
1646163370000|2022-03-01 19:36:10|446.25|444.17|445.76|443.68|447.25|445.17|445.76|443.68|0
1646163380000|2022-03-01 19:36:20|446|443.92|447|444.92|447|444.92|446|443.92|0
1646163390000|2022-03-01 19:36:30|446.88|444.8|446.25|444.17|446.88|444.8|446.13|444.05|0
1646163400000|2022-03-01 19:36:40|445.88|443.8|447.74|445.66|447.74|445.66|445.88|443.8|0
1646163410000|2022-03-01 19:36:50|447.49|445.41|447.25|445.17|447.99|445.91|447.25|445.17|0
1646163420000|2022-03-01 19:37:00|446.13|444.05|445.01|442.93|446.13|444.05|445.01|442.93|0
1646163430000|2022-03-01 19:37:10|446.25|444.17|446.25|444.17|446.25|444.17|446.13|444.05|0
1646163440000|2022-03-01 19:37:20|446.63|444.55|445.76|443.68|446.63|444.55|445.76|443.68|0
1646163450000|2022-03-01 19:37:30|446|443.92|445.88|443.8|446.13|444.05|445.88|443.8|0
1646163460000|2022-03-01 19:37:40|446.13|444.05|445.76|443.68|446.5|444.42|445.76|443.68|0
1646163470000|2022-03-01 19:37:50|445.51|443.43|446.75|444.67|446.75|444.67|445.51|443.43|0
1646163480000|2022-03-01 19:38:00|446.25|444.17|445.26|443.18|446.75|444.67|445.26|443.18|0
1646163490000|2022-03-01 19:38:10|445.76|443.68|444.64|442.56|445.76|443.68|444.64|442.56|0
1646163500000|2022-03-01 19:38:20|444.26|442.18|444.76|442.68|444.76|442.68|444.26|442.18|0
1646163510000|2022-03-01 19:38:30|445.51|443.43|443.77|441.69|445.51|443.43|443.77|441.69|0
1646163520000|2022-03-01 19:38:40|442.03|439.95|442.16|440.08|442.16|440.08|441.78|439.7|0
1646163530000|2022-03-01 19:38:50|441.04|438.96|440.79|438.71|441.28|439.2|440.79|438.71|0
1646163540000|2022-03-01 19:39:00|438.8|436.72|438.8|436.72|438.8|436.72|437.81|435.73|0
1646163550000|2022-03-01 19:39:10|438.55|436.47|438.44|436.36|439.3|437.22|438.44|436.36|0
1646163560000|2022-03-01 19:39:20|438.8|436.72|438.06|435.98|438.8|436.72|437.94|435.86|0
1646163570000|2022-03-01 19:39:30|436.45|434.37|436.95|434.87|437.56|435.48|436.45|434.37|0
1646163580000|2022-03-01 19:39:40|437.81|435.73|437.07|434.99|437.81|435.73|436.45|434.37|0
1646163590000|2022-03-01 19:39:50|437.56|435.48|437.31|435.23|437.81|435.73|437.19|435.11|0
1646163600000|2022-03-01 19:40:00|437.81|435.73|437.56|435.48|438.31|436.23|437.56|435.48|0
1646163610000|2022-03-01 19:40:10|438.06|435.98|437.56|435.48|438.31|436.23|437.56|435.48|0
1646163620000|2022-03-01 19:40:20|438.31|436.23|436.82|434.74|438.31|436.23|436.82|434.74|0
1646163630000|2022-03-01 19:40:30|437.31|435.23|435.21|433.13|437.31|435.23|435.21|433.13|0
1646163640000|2022-03-01 19:40:40|435.58|433.5|436.32|434.24|436.57|434.49|435.58|433.5|0
1646163650000|2022-03-01 19:40:50|438.06|435.98|438.06|435.98|438.31|436.23|438.06|435.98|0
1646163660000|2022-03-01 19:41:00|437.81|435.73|438.31|436.23|438.55|436.47|437.81|435.73|0
1646163670000|2022-03-01 19:41:10|438.55|436.47|439.05|436.97|439.05|436.97|438.55|436.47|0
1646163680000|2022-03-01 19:41:20|438.55|436.47|439.05|436.97|439.05|436.97|438.55|436.47|0
1646163690000|2022-03-01 19:41:30|438.8|436.72|438.55|436.47|438.8|436.72|438.31|436.23|0
1646163700000|2022-03-01 19:41:40|439.55|437.47|439.55|437.47|439.55|437.47|439.3|437.22|0
1646163710000|2022-03-01 19:41:50|440.04|437.96|439.3|437.22|440.04|437.96|439.05|436.97|0
1646163720000|2022-03-01 19:42:00|439.18|437.1|437.31|435.23|439.18|437.1|437.31|435.23|0
1646163730000|2022-03-01 19:42:10|436.57|434.49|436.32|434.24|436.57|434.49|435.82|433.74|0
1646163740000|2022-03-01 19:42:20|436.57|434.49|436.57|434.49|436.7|434.62|436.57|434.49|0
1646163750000|2022-03-01 19:42:30|437.31|435.23|437.31|435.23|437.44|435.36|437.31|435.23|0
1646163760000|2022-03-01 19:42:40|438.06|435.98|438.06|435.98|438.06|435.98|437.81|435.73|0
1646163770000|2022-03-01 19:42:50|438.31|436.23|437.31|435.23|438.31|436.23|437.31|435.23|0
1646163780000|2022-03-01 19:43:00|437.06|434.98|439.3|437.22|439.3|437.22|437.06|434.98|0
1646163790000|2022-03-01 19:43:10|439.05|436.97|440.04|437.96|440.29|438.21|439.05|436.97|0
1646163800000|2022-03-01 19:43:20|440.29|438.21|439.55|437.47|440.29|438.21|439.55|437.47|0
1646163810000|2022-03-01 19:43:30|439.8|437.72|439.8|437.72|439.8|437.72|439.3|437.22|0
1646163820000|2022-03-01 19:43:40|439.3|437.22|439.55|437.47|439.55|437.47|439.3|437.22|0
1646163830000|2022-03-01 19:43:50|439.05|436.97|439.3|437.22|439.3|437.22|439.05|436.97|0
1646163840000|2022-03-01 19:44:00|439.05|436.97|439.3|437.22|439.3|437.22|438.8|436.72|0
1646163850000|2022-03-01 19:44:10|439.05|436.97|437.56|435.48|439.05|436.97|437.56|435.48|0
1646163860000|2022-03-01 19:44:20|437.31|435.23|437.06|434.98|437.31|435.23|436.32|434.24|0
1646163870000|2022-03-01 19:44:30|437.31|435.23|437.56|435.48|438.31|436.23|437.31|435.23|0
1646163880000|2022-03-01 19:44:40|436.57|434.49|436.57|434.49|436.82|434.74|436.57|434.49|0
1646163890000|2022-03-01 19:44:50|436.32|434.24|436.32|434.24|436.57|434.49|436.32|434.24|0
1646163900000|2022-03-01 19:45:00|437.06|434.98|437.31|435.23|438.06|435.98|437.06|434.98|0
1646163910000|2022-03-01 19:45:10|437.56|435.48|437.06|434.98|437.81|435.73|437.06|434.98|0
1646163920000|2022-03-01 19:45:20|437.81|435.73|436.95|434.87|437.81|435.73|436.95|434.87|0
1646163930000|2022-03-01 19:45:30|436.82|434.74|437.31|435.23|437.56|435.48|436.82|434.74|0
1646163940000|2022-03-01 19:45:40|437.94|435.86|437.81|435.73|437.94|435.86|437.31|435.23|0
1646163950000|2022-03-01 19:45:50|438.31|436.23|438.55|436.47|438.8|436.72|438.31|436.23|0
1646163960000|2022-03-01 19:46:00|440.29|438.21|440.79|438.71|440.79|438.71|440.04|437.96|0
1646163970000|2022-03-01 19:46:10|441.28|439.2|440.04|437.96|441.28|439.2|440.04|437.96|0
1646163980000|2022-03-01 19:46:20|440.54|438.46|440.42|438.34|440.54|438.46|440.29|438.21|0
1646163990000|2022-03-01 19:46:30|440.04|437.96|439.05|436.97|440.04|437.96|438.55|436.47|0
1646164000000|2022-03-01 19:46:40|439.18|437.1|437.56|435.48|439.18|437.1|437.56|435.48|0
1646164010000|2022-03-01 19:46:50|438.31|436.23|439.05|436.97|439.3|437.22|438.06|435.98|0
1646164020000|2022-03-01 19:47:00|437.56|435.48|438.06|435.98|438.06|435.98|437.56|435.48|0
1646164030000|2022-03-01 19:47:10|437.56|435.48|437.56|435.48|437.94|435.86|437.56|435.48|0
1646164040000|2022-03-01 19:47:20|437.31|435.23|438.06|435.98|438.06|435.98|436.82|434.74|0
1646164050000|2022-03-01 19:47:30|438.31|436.23|437.81|435.73|438.31|436.23|437.81|435.73|0
1646164060000|2022-03-01 19:47:40|437.31|435.23|438.31|436.23|438.31|436.23|436.57|434.49|0
1646164070000|2022-03-01 19:47:50|437.81|435.73|440.04|437.96|440.04|437.96|437.81|435.73|0
1646164080000|2022-03-01 19:48:00|440.54|438.46|441.66|439.58|441.66|439.58|440.54|438.46|0
1646164090000|2022-03-01 19:48:10|442.28|440.2|444.26|442.18|445.01|442.93|442.28|440.2|0
1646164100000|2022-03-01 19:48:20|443.4|441.32|444.02|441.94|444.02|441.94|443.02|440.94|0
1646164110000|2022-03-01 19:48:30|443.52|441.44|443.52|441.44|443.52|441.44|443.27|441.19|0
1646164120000|2022-03-01 19:48:40|443.27|441.19|442.28|440.2|443.27|441.19|442.28|440.2|0
1646164130000|2022-03-01 19:48:50|442.03|439.95|442.65|440.57|442.65|440.57|442.03|439.95|0
1646164140000|2022-03-01 19:49:00|442.77|440.69|441.53|439.45|442.77|440.69|441.28|439.2|0
1646164150000|2022-03-01 19:49:10|441.78|439.7|441.91|439.83|442.03|439.95|441.78|439.7|0
1646164160000|2022-03-01 19:49:20|442.03|439.95|441.91|439.83|442.03|439.95|441.53|439.45|0
1646164170000|2022-03-01 19:49:30|441.78|439.7|442.77|440.69|442.77|440.69|441.78|439.7|0
1646164180000|2022-03-01 19:49:40|442.53|440.45|443.02|440.94|443.02|440.94|442.53|440.45|0
1646164190000|2022-03-01 19:49:50|443.27|441.19|443.77|441.69|443.77|441.69|443.27|441.19|0
1646164200000|2022-03-01 19:50:00|443.52|441.44|444.02|441.94|444.76|442.68|443.52|441.44|0
1646164210000|2022-03-01 19:50:10|443.52|441.44|444.02|441.94|444.02|441.94|443.52|441.44|0
1646164220000|2022-03-01 19:50:20|444.51|442.43|445.26|443.18|445.26|443.18|444.26|442.18|0
1646164230000|2022-03-01 19:50:30|445.39|443.31|445.51|443.43|445.51|443.43|445.01|442.93|0
1646164240000|2022-03-01 19:50:40|445.75|443.67|447.37|445.29|447.37|445.29|445.75|443.67|0
1646164250000|2022-03-01 19:50:50|447.99|445.91|448.74|446.66|448.74|446.66|447.74|445.66|0
1646164260000|2022-03-01 19:51:00|448.49|446.41|448.74|446.66|448.74|446.66|448.24|446.16|0
1646164270000|2022-03-01 19:51:10|448.49|446.41|448.37|446.29|448.49|446.41|447.99|445.91|0
1646164280000|2022-03-01 19:51:20|448.49|446.41|449.23|447.15|449.23|447.15|448.49|446.41|0
1646164290000|2022-03-01 19:51:30|449.73|447.65|449.73|447.65|450.23|448.15|449.73|447.65|0
1646164300000|2022-03-01 19:51:40|449.86|447.78|448.98|446.9|449.98|447.9|448.98|446.9|0
1646164310000|2022-03-01 19:51:50|448.74|446.66|450.19|448.11|450.19|448.11|448.74|446.66|0
1646164320000|2022-03-01 19:52:00|450.69|448.61|451.06|448.98|451.06|448.98|450.56|448.48|0
1646164330000|2022-03-01 19:52:10|450.56|448.48|450.06|447.98|450.81|448.73|449.81|447.73|0
1646164340000|2022-03-01 19:52:20|449.51|447.43|449.26|447.18|449.51|447.43|449.26|447.18|0
1646164350000|2022-03-01 19:52:30|450.01|447.93|450.01|447.93|450.01|447.93|449.76|447.68|0
1646164360000|2022-03-01 19:52:40|450.76|448.68|450.76|448.68|451.75|449.67|450.76|448.68|0
1646164370000|2022-03-01 19:52:50|450.51|448.43|450.01|447.93|450.51|448.43|450.01|447.93|0
1646164380000|2022-03-01 19:53:00|449.76|447.68|449.26|447.18|449.76|447.68|448.77|446.69|0
1646164390000|2022-03-01 19:53:10|449.51|447.43|449.02|446.94|449.51|447.43|449.02|446.94|0
1646164400000|2022-03-01 19:53:20|449.26|447.18|449.02|446.94|449.26|447.18|448.27|446.19|0
1646164410000|2022-03-01 19:53:30|449.26|447.18|449.51|447.43|449.51|447.43|448.9|446.82|0
1646164420000|2022-03-01 19:53:40|449.76|447.68|448.02|445.94|449.76|447.68|448.02|445.94|0
1646164430000|2022-03-01 19:53:50|449.02|446.94|450.26|448.18|450.26|448.18|448.9|446.82|0
1646164440000|2022-03-01 19:54:00|450.51|448.43|451.5|449.42|451.5|449.42|450.51|448.43|0
1646164450000|2022-03-01 19:54:10|451.75|449.67|452|449.92|452|449.92|451.5|449.42|0
1646164460000|2022-03-01 19:54:20|451.88|449.8|452|449.92|452|449.92|451.88|449.8|0
1646164470000|2022-03-01 19:54:30|452.25|450.17|452|449.92|452.25|450.17|451.75|449.67|0
1646164480000|2022-03-01 19:54:40|451.75|449.67|451.5|449.42|451.75|449.67|451.5|449.42|0
1646164490000|2022-03-01 19:54:50|451.38|449.3|451.75|449.67|452|449.92|451.38|449.3|0
1646164500000|2022-03-01 19:55:00|451|448.92|452.99|450.91|453.49|451.41|451|448.92|0
1646164510000|2022-03-01 19:55:10|452|449.92|452.99|450.91|452.99|450.91|452|449.92|0
1646164520000|2022-03-01 19:55:20|452|449.92|451.25|449.17|452|449.92|451|448.92|0
1646164530000|2022-03-01 19:55:30|451.5|449.42|452|449.92|452|449.92|451.25|449.17|0
1646164540000|2022-03-01 19:55:40|452.25|450.17|451.25|449.17|452.25|450.17|451.25|449.17|0
1646164550000|2022-03-01 19:55:50|451|448.92|451.75|449.67|451.75|449.67|451|448.92|0
1646164560000|2022-03-01 19:56:00|451.63|449.55|450.76|448.68|451.63|449.55|450.76|448.68|0
1646164570000|2022-03-01 19:56:10|450.51|448.43|448.77|446.69|450.51|448.43|448.77|446.69|0
1646164580000|2022-03-01 19:56:20|449.51|447.43|451.5|449.42|451.5|449.42|449.51|447.43|0
1646164590000|2022-03-01 19:56:30|451|448.92|452.74|450.66|452.74|450.66|451|448.92|0
1646164600000|2022-03-01 19:56:40|452.49|450.41|453.24|451.16|453.24|451.16|452.49|450.41|0
1646164610000|2022-03-01 19:56:50|453.37|451.29|452.99|450.91|453.37|451.29|452.99|450.91|0
1646164620000|2022-03-01 19:57:00|452.62|450.54|453.87|451.79|453.87|451.79|452.13|450.05|0
1646164630000|2022-03-01 19:57:10|453.49|451.41|452.87|450.79|453.49|451.41|452.87|450.79|0
1646164640000|2022-03-01 19:57:20|452.99|450.91|452.99|450.91|453.24|451.16|452.99|450.91|0
1646164650000|2022-03-01 19:57:30|453.74|451.66|453.74|451.66|453.74|451.66|453.12|451.04|0
1646164660000|2022-03-01 19:57:40|453.98|451.9|453.98|451.9|453.98|451.9|453.62|451.54|0
1646164670000|2022-03-01 19:57:50|454.23|452.15|454.48|452.4|454.48|452.4|454.23|452.15|0
1646164680000|2022-03-01 19:58:00|454.23|452.15|454.73|452.65|454.73|452.65|454.11|452.03|0
1646164690000|2022-03-01 19:58:10|454.48|452.4|452.74|450.66|454.48|452.4|452.74|450.66|0
1646164700000|2022-03-01 19:58:20|452.99|450.91|453.24|451.16|453.24|451.16|452.74|450.66|0
1646164710000|2022-03-01 19:58:30|452.74|450.66|451.75|449.67|452.74|450.66|451.75|449.67|0
1646164720000|2022-03-01 19:58:40|452.25|450.17|453.49|451.41|453.74|451.66|452.25|450.17|0
1646164730000|2022-03-01 19:58:50|452.99|450.91|452.74|450.66|453.37|451.29|452.74|450.66|0
1646164740000|2022-03-01 19:59:00|451.13|449.05|451.75|449.67|451.75|449.67|451.13|449.05|0
1646164750000|2022-03-01 19:59:10|452.25|450.17|451.25|449.17|452.74|450.66|451.25|449.17|0
1646164760000|2022-03-01 19:59:20|451.63|449.55|451.38|449.3|451.63|449.55|451.38|449.3|0
1646164770000|2022-03-01 19:59:30|452.13|450.05|452.49|450.41|452.74|450.66|452.13|450.05|0
1646164780000|2022-03-01 19:59:40|452.74|450.66|452|449.92|452.74|450.66|452|449.92|0
1646164790000|2022-03-01 19:59:50|452.25|450.17|451.5|449.42|452.25|450.17|451.5|449.42|0
1646164800000|2022-03-01 20:00:00|452.49|450.41|453.74|451.66|453.74|451.66|452.49|450.41|0
1646164810000|2022-03-01 20:00:10|453.98|451.9|451.13|449.05|453.98|451.9|451.13|449.05|0
1646164820000|2022-03-01 20:00:20|451.75|449.67|451|448.92|451.75|449.67|451|448.92|0
1646164830000|2022-03-01 20:00:30|450.75|448.67|449.76|447.68|450.75|448.67|449.76|447.68|0
1646164840000|2022-03-01 20:00:40|449.51|447.43|448.77|446.69|449.51|447.43|448.77|446.69|0
1646164850000|2022-03-01 20:00:50|447.77|445.69|447.77|445.69|448.02|445.94|447.77|445.69|0
1646164860000|2022-03-01 20:01:00|448.02|445.94|446.53|444.45|448.15|446.07|446.28|444.2|0
1646164870000|2022-03-01 20:01:10|446.78|444.7|446.04|443.96|446.78|444.7|445.04|442.96|0
1646164880000|2022-03-01 20:01:20|446.28|444.2|446.04|443.96|446.28|444.2|445.54|443.46|0
1646164890000|2022-03-01 20:01:30|446.28|444.2|446.78|444.7|446.78|444.7|446.28|444.2|0
1646164900000|2022-03-01 20:01:40|447.77|445.69|447.03|444.95|447.77|445.69|447.03|444.95|0
1646164910000|2022-03-01 20:01:50|447.66|445.58|447.03|444.95|447.66|445.58|447.03|444.95|0
1646164920000|2022-03-01 20:02:00|445.29|443.21|446.53|444.45|446.53|444.45|445.29|443.21|0
1646164930000|2022-03-01 20:02:10|445.54|443.46|446.04|443.96|446.04|443.96|444.3|442.22|0
1646164940000|2022-03-01 20:02:20|445.79|443.71|444.55|442.47|445.79|443.71|444.55|442.47|0
1646164950000|2022-03-01 20:02:30|445.04|442.96|442.56|440.48|445.04|442.96|442.56|440.48|0
1646164960000|2022-03-01 20:02:40|441.82|439.74|442.06|439.98|442.06|439.98|441.32|439.24|0
1646164970000|2022-03-01 20:02:50|442.56|440.48|441.95|439.87|442.56|440.48|441.57|439.49|0
1646164980000|2022-03-01 20:03:00|441.57|439.49|440.33|438.25|441.57|439.49|440.33|438.25|0
1646164990000|2022-03-01 20:03:10|439.33|437.25|439.09|437.01|439.33|437.25|438.97|436.89|0
1646165000000|2022-03-01 20:03:20|438.84|436.76|439.33|437.25|439.33|437.25|438.84|436.76|0
1646165010000|2022-03-01 20:03:30|439.46|437.38|439.46|437.38|439.46|437.38|439.46|437.38|0
1646165020000|2022-03-01 20:03:40|438.72|436.64|439.58|437.5|439.58|437.5|438.72|436.64|0
1646165030000|2022-03-01 20:03:50|440.08|438|440.33|438.25|440.82|438.74|440.08|438|0
1646165040000|2022-03-01 20:04:00|440.82|438.74|441.32|439.24|441.57|439.49|440.82|438.74|0
1646165050000|2022-03-01 20:04:10|441.07|438.99|440.82|438.74|441.07|438.99|440.08|438|0
1646165060000|2022-03-01 20:04:20|440.58|438.5|439.83|437.75|440.58|438.5|439.83|437.75|0
1646165070000|2022-03-01 20:04:30|440.08|438|439.33|437.25|440.08|438|439.33|437.25|0
1646165080000|2022-03-01 20:04:40|439.58|437.5|438.59|436.51|439.58|437.5|438.59|436.51|0
1646165090000|2022-03-01 20:04:50|437.1|435.02|435.12|433.04|437.1|435.02|435.12|433.04|0
1646165100000|2022-03-01 20:05:00|431.4|429.32|428.67|426.59|431.4|429.32|428.67|426.59|0
1646165110000|2022-03-01 20:05:10|429.17|427.09|427.68|425.6|429.42|427.34|426.94|424.86|0
1646165120000|2022-03-01 20:05:20|428.18|426.1|428.18|426.1|428.92|426.84|428.18|426.1|0
1646165130000|2022-03-01 20:05:30|428.92|426.84|428.31|426.23|429.42|427.34|428.31|426.23|0
1646165140000|2022-03-01 20:05:40|430.41|428.33|430.9|428.82|430.9|428.82|429.67|427.59|0
1646165150000|2022-03-01 20:05:50|429.91|427.83|431.9|429.82|432.14|430.06|429.91|427.83|0
1646165160000|2022-03-01 20:06:00|431.65|429.57|429.69|427.61|431.8|429.72|429.69|427.61|0
1646165170000|2022-03-01 20:06:10|429.56|427.48|430.19|428.11|430.44|428.36|429.56|427.48|0
1646165180000|2022-03-01 20:06:20|429.31|427.23|429.31|427.23|429.31|427.23|428.57|426.49|0
1646165190000|2022-03-01 20:06:30|429.56|427.48|429.56|427.48|430.06|427.98|429.56|427.48|0
1646165200000|2022-03-01 20:06:40|429.07|426.99|429.07|426.99|429.07|426.99|428.32|426.24|0
1646165210000|2022-03-01 20:06:50|429.81|427.73|430.31|428.23|430.31|428.23|429.56|427.48|0
1646165220000|2022-03-01 20:07:00|429.69|427.61|430.55|428.47|430.55|428.47|429.69|427.61|0
1646165230000|2022-03-01 20:07:10|430.8|428.72|430.19|428.11|430.8|428.72|430.06|427.98|0
1646165240000|2022-03-01 20:07:20|429.81|427.73|427.46|425.38|429.81|427.73|427.46|425.38|0
1646165250000|2022-03-01 20:07:30|430.93|428.85|433.04|430.96|433.04|430.96|430.8|428.72|0
1646165260000|2022-03-01 20:07:40|430.55|428.47|430.55|428.47|430.8|428.72|429.81|427.73|0
1646165270000|2022-03-01 20:07:50|430.8|428.72|431.5|429.42|431.5|429.42|430.8|428.72|0
1646165280000|2022-03-01 20:08:00|430.5|428.42|430.56|428.48|430.56|428.48|429.43|427.35|0
1646165290000|2022-03-01 20:08:10|430.6|428.52|430.35|428.27|430.6|428.52|430.35|428.27|0
1646165300000|2022-03-01 20:08:20|430.22|428.14|430.47|428.39|430.47|428.39|429.48|427.4|0
1646165310000|2022-03-01 20:08:30|431.1|429.02|430.1|428.02|431.1|429.02|429.73|427.65|0
1646165320000|2022-03-01 20:08:40|429.73|427.65|431.35|429.27|431.35|429.27|429.73|427.65|0
1646165330000|2022-03-01 20:08:50|431.96|429.88|431.71|429.63|431.96|429.88|431.71|429.63|0
1646165340000|2022-03-01 20:09:00|433.21|431.13|431.22|429.14|433.21|431.13|431.22|429.14|0
1646165350000|2022-03-01 20:09:10|431.96|429.88|432.96|430.88|432.96|430.88|431.96|429.88|0
1646165360000|2022-03-01 20:09:20|432.59|430.51|432.09|430.01|432.59|430.51|431.59|429.51|0
1646165370000|2022-03-01 20:09:30|432.21|430.13|431.84|429.76|432.21|430.13|431.47|429.39|0
1646165380000|2022-03-01 20:09:40|431.22|429.14|431.71|429.63|431.71|429.63|431.22|429.14|0
1646165390000|2022-03-01 20:09:50|431.96|429.88|430.85|428.77|431.96|429.88|430.85|428.77|0
1646165400000|2022-03-01 20:10:00|430.1|428.02|430.6|428.52|430.6|428.52|429.48|427.4|0
1646165410000|2022-03-01 20:10:10|431.1|429.02|431.96|429.88|432.09|430.01|431.1|429.02|0
1646165420000|2022-03-01 20:10:20|433.21|431.13|434.45|432.37|434.45|432.37|433.21|431.13|0
1646165430000|2022-03-01 20:10:30|433.95|431.87|434.95|432.87|434.95|432.87|433.7|431.62|0
1646165440000|2022-03-01 20:10:40|434.45|432.37|434.2|432.12|434.45|432.37|433.7|431.62|0
1646165450000|2022-03-01 20:10:50|434.45|432.37|435.94|433.86|435.94|433.86|434.45|432.37|0
1646165460000|2022-03-01 20:11:00|435.57|433.49|436.93|434.85|436.93|434.85|435.07|432.99|0
1646165470000|2022-03-01 20:11:10|436.57|434.49|437.68|435.6|438.18|436.1|436.57|434.49|0
1646165480000|2022-03-01 20:11:20|437.18|435.1|436.93|434.85|437.43|435.35|436.93|434.85|0
1646165490000|2022-03-01 20:11:30|437.06|434.98|436.69|434.61|437.06|434.98|436.69|434.61|0
1646165500000|2022-03-01 20:11:40|436.93|434.85|436.44|434.36|436.93|434.85|436.19|434.11|0
1646165510000|2022-03-01 20:11:50|436.81|434.73|438.43|436.35|438.43|436.35|436.81|434.73|0
1646165520000|2022-03-01 20:12:00|438.18|436.1|440.42|438.34|440.42|438.34|438.18|436.1|0
1646165530000|2022-03-01 20:12:10|439.42|437.34|438.67|436.59|439.42|437.34|438.67|436.59|0
1646165540000|2022-03-01 20:12:20|438.18|436.1|438.18|436.1|438.8|436.72|438.18|436.1|0
1646165550000|2022-03-01 20:12:30|438.31|436.23|438.18|436.1|438.31|436.23|437.81|435.73|0
1646165560000|2022-03-01 20:12:40|438.56|436.48|439.42|437.34|439.42|437.34|437.93|435.85|0
1646165570000|2022-03-01 20:12:50|439.67|437.59|439.17|437.09|440.05|437.97|439.17|437.09|0
1646165580000|2022-03-01 20:13:00|438.92|436.84|440.91|438.83|440.91|438.83|438.92|436.84|0
1646165590000|2022-03-01 20:13:10|440.05|437.97|440.17|438.09|440.17|438.09|439.67|437.59|0
1646165600000|2022-03-01 20:13:20|439.92|437.84|439.92|437.84|439.92|437.84|439.92|437.84|0
1646165610000|2022-03-01 20:13:30|439.8|437.72|440.17|438.09|440.55|438.47|439.8|437.72|0
1646165620000|2022-03-01 20:13:40|439.92|437.84|438.43|436.35|439.92|437.84|438.43|436.35|0
1646165630000|2022-03-01 20:13:50|438.67|436.59|438.18|436.1|439.17|437.09|438.18|436.1|0
1646165640000|2022-03-01 20:14:00|438.43|436.35|436.69|434.61|438.43|436.35|436.69|434.61|0
1646165650000|2022-03-01 20:14:10|435.69|433.61|436.19|434.11|436.19|434.11|435.69|433.61|0
1646165660000|2022-03-01 20:14:20|435.94|433.86|436.69|434.61|437.06|434.98|435.94|433.86|0
1646165670000|2022-03-01 20:14:30|436.44|434.36|436.44|434.36|436.69|434.61|436.44|434.36|0
1646165680000|2022-03-01 20:14:40|436.19|434.11|436.57|434.49|436.57|434.49|435.69|433.61|0
1646165690000|2022-03-01 20:14:50|436.81|434.73|437.68|435.6|437.68|435.6|436.81|434.73|0
1646165700000|2022-03-01 20:15:00|436.69|434.61|436.69|434.61|436.69|434.61|435.69|433.61|0
1646165710000|2022-03-01 20:15:10|437.68|435.6|436.19|434.11|437.93|435.85|436.19|434.11|0
1646165720000|2022-03-01 20:15:20|436.44|434.36|437.06|434.98|437.18|435.1|436.44|434.36|0
1646165730000|2022-03-01 20:15:30|436.93|434.85|437.43|435.35|437.93|435.85|436.93|434.85|0
1646165740000|2022-03-01 20:15:40|437.68|435.6|437.18|435.1|437.93|435.85|437.06|434.98|0
1646165750000|2022-03-01 20:15:50|436.07|433.99|437.43|435.35|437.43|435.35|436.07|433.99|0
1646165760000|2022-03-01 20:16:00|438.06|435.98|439.92|437.84|439.92|437.84|437.93|435.85|0
1646165770000|2022-03-01 20:16:10|442.16|440.08|442.16|440.08|442.16|440.08|441.66|439.58|0
1646165780000|2022-03-01 20:16:20|441.66|439.58|442.9|440.82|443.4|441.32|441.66|439.58|0
1646165790000|2022-03-01 20:16:30|442.41|440.33|441.41|439.33|442.41|440.33|441.41|439.33|0
1646165800000|2022-03-01 20:16:40|442.41|440.33|442.41|440.33|442.65|440.57|442.04|439.96|0
1646165810000|2022-03-01 20:16:50|442.9|440.82|442.9|440.82|443.4|441.32|442.65|440.57|0
1646165820000|2022-03-01 20:17:00|442.16|440.08|442.16|440.08|442.16|440.08|441.66|439.58|0
1646165830000|2022-03-01 20:17:10|441.66|439.58|441.41|439.33|441.66|439.58|441.41|439.33|0
1646165840000|2022-03-01 20:17:20|440.66|438.58|440.42|438.34|440.91|438.83|440.42|438.34|0
1646165850000|2022-03-01 20:17:30|440.66|438.58|441.79|439.71|441.79|439.71|440.42|438.34|0
1646165860000|2022-03-01 20:17:40|441.41|439.33|441.66|439.58|441.66|439.58|441.16|439.08|0
1646165870000|2022-03-01 20:17:50|442.41|440.33|443.9|441.82|443.9|441.82|442.41|440.33|0
1646165880000|2022-03-01 20:18:00|443.4|441.32|443.65|441.57|443.65|441.57|443.15|441.07|0
1646165890000|2022-03-01 20:18:10|443.4|441.32|443.9|441.82|445.39|443.31|443.4|441.32|0
1646165900000|2022-03-01 20:18:20|445.02|442.94|444.64|442.56|445.02|442.94|444.64|442.56|0
1646165910000|2022-03-01 20:18:30|445.89|443.81|445.64|443.56|445.89|443.81|445.64|443.56|0
1646165920000|2022-03-01 20:18:40|445.89|443.81|446.39|444.31|446.88|444.8|445.89|443.81|0
1646165930000|2022-03-01 20:18:50|445.89|443.81|445.39|443.31|446.39|444.31|445.39|443.31|0
1646165940000|2022-03-01 20:19:00|444.89|442.81|446.27|444.19|446.27|444.19|444.89|442.81|0
1646165950000|2022-03-01 20:19:10|446.64|444.56|447.38|445.3|447.51|445.43|446.64|444.56|0
1646165960000|2022-03-01 20:19:20|446.88|444.8|445.64|443.56|447.13|445.05|445.64|443.56|0
1646165970000|2022-03-01 20:19:30|445.39|443.31|445.39|443.31|445.64|443.56|445.39|443.31|0
1646165980000|2022-03-01 20:19:40|446.14|444.06|447.13|445.05|447.13|445.05|445.89|443.81|0
1646165990000|2022-03-01 20:19:50|447.26|445.18|446.88|444.8|447.26|445.18|446.88|444.8|0
1646166000000|2022-03-01 20:20:00|446.27|444.19|445.52|443.44|446.27|444.19|445.52|443.44|0
1646166010000|2022-03-01 20:20:10|445.89|443.81|445.64|443.56|445.89|443.81|445.52|443.44|0
1646166020000|2022-03-01 20:20:20|446.14|444.06|444.64|442.56|446.14|444.06|444.64|442.56|0
1646166030000|2022-03-01 20:20:30|444.89|442.81|445.39|443.31|446.27|444.19|444.89|442.81|0
1646166040000|2022-03-01 20:20:40|446.14|444.06|447.13|445.05|447.13|445.05|446.14|444.06|0
1646166050000|2022-03-01 20:20:50|447.88|445.8|447.63|445.55|447.88|445.8|447.63|445.55|0
1646166060000|2022-03-01 20:21:00|448.13|446.05|447.63|445.55|448.13|446.05|447.51|445.43|0
1646166070000|2022-03-01 20:21:10|447.88|445.8|448.13|446.05|448.13|446.05|447.63|445.55|0
1646166080000|2022-03-01 20:21:20|447.63|445.55|447.38|445.3|447.63|445.55|447.38|445.3|0
1646166090000|2022-03-01 20:21:30|448.13|446.05|448.63|446.55|448.63|446.55|448.13|446.05|0
1646166100000|2022-03-01 20:21:40|448.38|446.3|448.63|446.55|449.12|447.04|448.38|446.3|0
1646166110000|2022-03-01 20:21:50|448.88|446.8|448.88|446.8|448.88|446.8|448.88|446.8|0
1646166120000|2022-03-01 20:22:00|449.12|447.04|450.37|448.29|450.37|448.29|449.12|447.04|0
1646166130000|2022-03-01 20:22:10|450.12|448.04|449.62|447.54|450.12|448.04|449.62|447.54|0
1646166140000|2022-03-01 20:22:20|448.63|446.55|450.12|448.04|450.12|448.04|448.63|446.55|0
1646166150000|2022-03-01 20:22:30|450.25|448.17|449.87|447.79|450.25|448.17|449.87|447.79|0
1646166160000|2022-03-01 20:22:40|450.12|448.04|450.12|448.04|450.12|448.04|450.12|448.04|0
1646166170000|2022-03-01 20:22:50|450.37|448.29|450.12|448.04|450.37|448.29|449.87|447.79|0
1646166180000|2022-03-01 20:23:00|450.37|448.29|450.25|448.17|450.37|448.29|450.12|448.04|0
1646166190000|2022-03-01 20:23:10|449.87|447.79|448.38|446.3|449.87|447.79|448.38|446.3|0
1646166200000|2022-03-01 20:23:20|448.63|446.55|447.38|445.3|448.63|446.55|447.38|445.3|0
1646166210000|2022-03-01 20:23:30|448.13|446.05|446.64|444.56|448.13|446.05|446.64|444.56|0
1646166220000|2022-03-01 20:23:40|446.88|444.8|446.14|444.06|446.88|444.8|445.64|443.56|0
1646166230000|2022-03-01 20:23:50|445.89|443.81|446.39|444.31|446.88|444.8|445.89|443.81|0
1646166240000|2022-03-01 20:24:00|446.64|444.56|447.13|445.05|447.63|445.55|446.64|444.56|0
1646166250000|2022-03-01 20:24:10|448.13|446.05|448.13|446.05|448.13|446.05|447.63|445.55|0
1646166260000|2022-03-01 20:24:20|447.88|445.8|448.38|446.3|448.38|446.3|447.88|445.8|0
1646166270000|2022-03-01 20:24:30|448.51|446.43|447.13|445.05|448.51|446.43|447.13|445.05|0
1646166280000|2022-03-01 20:24:40|446.88|444.8|445.69|443.61|446.88|444.8|445.69|443.61|0
1646166290000|2022-03-01 20:24:50|445.44|443.36|446.19|444.11|446.19|444.11|445.44|443.36|0
1646166300000|2022-03-01 20:25:00|447.19|445.11|446.94|444.86|447.68|445.6|446.94|444.86|0
1646166310000|2022-03-01 20:25:10|446.44|444.36|446.94|444.86|446.94|444.86|446.44|444.36|0
1646166320000|2022-03-01 20:25:20|447.19|445.11|447.68|445.6|447.68|445.6|446.94|444.86|0
1646166330000|2022-03-01 20:25:30|447.93|445.85|448.06|445.98|448.18|446.1|447.93|445.85|0
1646166340000|2022-03-01 20:25:40|448.93|446.85|449.17|447.09|449.17|447.09|448.93|446.85|0
1646166350000|2022-03-01 20:25:50|448.93|446.85|449.06|446.98|449.06|446.98|448.93|446.85|0
1646166360000|2022-03-01 20:26:00|449.17|447.09|447.93|445.85|449.67|447.59|447.93|445.85|0
1646166370000|2022-03-01 20:26:10|447.68|445.6|447.43|445.35|448.18|446.1|447.43|445.35|0
1646166380000|2022-03-01 20:26:20|447.19|445.11|446.44|444.36|447.43|445.35|446.44|444.36|0
1646166390000|2022-03-01 20:26:30|446.19|444.11|445.82|443.74|446.19|444.11|445.44|443.36|0
1646166400000|2022-03-01 20:26:40|445.44|443.36|446.32|444.24|446.32|444.24|445.44|443.36|0
1646166410000|2022-03-01 20:26:50|447.43|445.35|446.57|444.49|447.43|445.35|446.57|444.49|0
1646166420000|2022-03-01 20:27:00|446.69|444.61|446.94|444.86|448.18|446.1|446.69|444.61|0
1646166430000|2022-03-01 20:27:10|447.43|445.35|447.68|445.6|447.68|445.6|447.43|445.35|0
1646166440000|2022-03-01 20:27:20|447.81|445.73|449.42|447.34|449.42|447.34|447.81|445.73|0
1646166450000|2022-03-01 20:27:30|449.17|447.09|449.42|447.34|449.42|447.34|449.17|447.09|0
1646166460000|2022-03-01 20:27:40|449.17|447.09|449.17|447.09|449.42|447.34|449.17|447.09|0
1646166470000|2022-03-01 20:27:50|449.67|447.59|448.93|446.85|449.67|447.59|448.93|446.85|0
1646166480000|2022-03-01 20:28:00|447.43|445.35|447.43|445.35|447.68|445.6|447.43|445.35|0
1646166490000|2022-03-01 20:28:10|447.19|445.11|448.93|446.85|448.93|446.85|447.19|445.11|0
1646166500000|2022-03-01 20:28:20|449.17|447.09|448.18|446.1|449.17|447.09|448.18|446.1|0
1646166510000|2022-03-01 20:28:30|447.93|445.85|447.43|445.35|447.93|445.85|447.43|445.35|0
1646166520000|2022-03-01 20:28:40|447.93|445.85|450.17|448.09|450.17|448.09|447.93|445.85|0
1646166530000|2022-03-01 20:28:50|449.92|447.84|450.42|448.34|450.67|448.59|449.92|447.84|0
1646166540000|2022-03-01 20:29:00|450.17|448.09|450.67|448.59|451.16|449.08|450.17|448.09|0
1646166550000|2022-03-01 20:29:10|450.17|448.09|449.42|447.34|450.17|448.09|449.42|447.34|0
1646166560000|2022-03-01 20:29:20|448.93|446.85|449.17|447.09|449.17|447.09|448.68|446.6|0
1646166570000|2022-03-01 20:29:30|449.42|447.34|449.92|447.84|450.17|448.09|449.42|447.34|0
1646166580000|2022-03-01 20:29:40|450.17|448.09|450.67|448.59|450.67|448.59|450.17|448.09|0
1646166590000|2022-03-01 20:29:50|452.91|450.83|454.15|452.07|454.15|452.07|452.91|450.83|0
1646166600000|2022-03-01 20:30:00|453.65|451.57|455.89|453.81|455.89|453.81|453.65|451.57|0
1646166610000|2022-03-01 20:30:10|456.89|454.81|459.13|457.05|459.13|457.05|456.89|454.81|0
1646166620000|2022-03-01 20:30:20|458.63|456.55|458.63|456.55|459.13|457.05|458.63|456.55|0
1646166630000|2022-03-01 20:30:30|458.88|456.8|457.76|455.68|458.88|456.8|457.39|455.31|0
1646166640000|2022-03-01 20:30:40|459.63|457.55|460.62|458.54|461.37|459.29|459.13|457.05|0
1646166650000|2022-03-01 20:30:50|459.01|456.93|458.63|456.55|459.38|457.3|458.38|456.3|0
1646166660000|2022-03-01 20:31:00|458.88|456.8|458.38|456.3|458.88|456.8|458.38|456.3|0
1646166670000|2022-03-01 20:31:10|457.02|454.94|456.39|454.31|457.14|455.06|455.64|453.56|0
1646166680000|2022-03-01 20:31:20|455.89|453.81|455.39|453.31|455.89|453.81|455.39|453.31|0
1646166690000|2022-03-01 20:31:30|456.14|454.06|457|454.92|457.33|455.25|456.14|454.06|0
1646166700000|2022-03-01 20:31:40|457.5|455.42|457.5|455.42|457.5|455.42|456.5|454.42|0
1646166710000|2022-03-01 20:31:50|457|454.92|457.42|455.34|457.42|455.34|456.68|454.6|0
1646166720000|2022-03-01 20:32:00|457.17|455.09|456.18|454.1|457.17|455.09|455.93|453.85|0
1646166730000|2022-03-01 20:32:10|455.93|453.85|455.43|453.35|456.06|453.98|455.43|453.35|0
1646166740000|2022-03-01 20:32:20|453.69|451.61|451.83|449.75|453.69|451.61|451.21|449.13|0
1646166750000|2022-03-01 20:32:30|452.45|450.37|452.95|450.87|453.44|451.36|452.2|450.12|0
1646166760000|2022-03-01 20:32:40|453.69|451.61|453.94|451.86|453.94|451.86|453.69|451.61|0
1646166770000|2022-03-01 20:32:50|454.44|452.36|452.2|450.12|454.44|452.36|452.2|450.12|0
1646166780000|2022-03-01 20:33:00|452.7|450.62|452.45|450.37|452.7|450.62|452.33|450.25|0
1646166790000|2022-03-01 20:33:10|453.94|451.86|454.44|452.36|455.18|453.1|453.94|451.86|0
1646166800000|2022-03-01 20:33:20|454.69|452.61|455.18|453.1|455.18|453.1|454.44|452.36|0
1646166810000|2022-03-01 20:33:30|454.69|452.61|454.44|452.36|455.07|452.99|454.44|452.36|0
1646166820000|2022-03-01 20:33:40|454.69|452.61|453.44|451.36|454.69|452.61|453.44|451.36|0
1646166830000|2022-03-01 20:33:50|452.95|450.87|451.21|449.13|452.95|450.87|451.21|449.13|0
1646166840000|2022-03-01 20:34:00|450.46|448.38|451.95|449.87|451.95|449.87|450.46|448.38|0
1646166850000|2022-03-01 20:34:10|451.7|449.62|452.95|450.87|452.95|450.87|451.7|449.62|0
1646166860000|2022-03-01 20:34:20|452.45|450.37|452.7|450.62|452.7|450.62|451.95|449.87|0
1646166870000|2022-03-01 20:34:30|453.2|451.12|453.94|451.86|453.94|451.86|453.2|451.12|0
1646166880000|2022-03-01 20:34:40|453.57|451.49|451.95|449.87|453.57|451.49|451.95|449.87|0
1646166890000|2022-03-01 20:34:50|452.45|450.37|451.95|449.87|452.95|450.87|451.95|449.87|0
1646166900000|2022-03-01 20:35:00|453.44|451.36|453.94|451.86|454.19|452.11|453.44|451.36|0
1646166910000|2022-03-01 20:35:10|453.69|451.61|453.2|451.12|453.69|451.61|453.2|451.12|0
1646166920000|2022-03-01 20:35:20|452.58|450.5|450.96|448.88|452.58|450.5|450.96|448.88|0
1646166930000|2022-03-01 20:35:30|450.71|448.63|452.2|450.12|452.2|450.12|450.71|448.63|0
1646166940000|2022-03-01 20:35:40|452.7|450.62|453.44|451.36|453.69|451.61|452.7|450.62|0
1646166950000|2022-03-01 20:35:50|453.69|451.61|453.69|451.61|454.44|452.36|453.57|451.49|0
1646166960000|2022-03-01 20:36:00|453.94|451.86|455.18|453.1|455.18|453.1|453.82|451.74|0
1646166970000|2022-03-01 20:36:10|455.43|453.35|455.68|453.6|455.68|453.6|455.43|453.35|0
1646166980000|2022-03-01 20:36:20|455.43|453.35|453.69|451.61|455.43|453.35|453.69|451.61|0
1646166990000|2022-03-01 20:36:30|453.44|451.36|453.44|451.36|453.69|451.61|452.95|450.87|0
1646167000000|2022-03-01 20:36:40|453.69|451.61|454.19|452.11|454.69|452.61|453.69|451.61|0
1646167010000|2022-03-01 20:36:50|454.94|452.86|455.18|453.1|456.06|453.98|454.94|452.86|0
1646167020000|2022-03-01 20:37:00|454.94|452.86|453.94|451.86|454.94|452.86|453.94|451.86|0
1646167030000|2022-03-01 20:37:10|454.44|452.36|456.18|454.1|456.18|454.1|454.44|452.36|0
1646167040000|2022-03-01 20:37:20|455.68|453.6|453.2|451.12|455.93|453.85|453.2|451.12|0
1646167050000|2022-03-01 20:37:30|452.95|450.87|453.94|451.86|454.19|452.11|452.95|450.87|0
1646167060000|2022-03-01 20:37:40|454.69|452.61|455.18|453.1|455.18|453.1|454.44|452.36|0
1646167070000|2022-03-01 20:37:50|454.69|452.61|454.44|452.36|454.82|452.74|454.44|452.36|0
1646167080000|2022-03-01 20:38:00|455.18|453.1|455.68|453.6|455.68|453.6|454.94|452.86|0
1646167090000|2022-03-01 20:38:10|455.81|453.73|455.18|453.1|455.81|453.73|455.18|453.1|0
1646167100000|2022-03-01 20:38:20|454.19|452.11|452.7|450.62|454.44|452.36|452.7|450.62|0
1646167110000|2022-03-01 20:38:30|452.58|450.5|453.19|451.11|453.44|451.36|452.58|450.5|0
1646167120000|2022-03-01 20:38:40|452.95|450.87|452.45|450.37|452.95|450.87|452.2|450.12|0
1646167130000|2022-03-01 20:38:50|452.2|450.12|450.71|448.63|452.2|450.12|450.71|448.63|0
1646167140000|2022-03-01 20:39:00|451.45|449.37|452.2|450.12|452.2|450.12|451.45|449.37|0
1646167150000|2022-03-01 20:39:10|451.34|449.26|451.21|449.13|451.34|449.26|449.96|447.88|0
1646167160000|2022-03-01 20:39:20|451.45|449.37|453.19|451.11|453.19|451.11|451.45|449.37|0
1646167170000|2022-03-01 20:39:30|452.95|450.87|452.45|450.37|452.95|450.87|452.45|450.37|0
1646167180000|2022-03-01 20:39:40|452.7|450.62|452.45|450.37|452.95|450.87|452.45|450.37|0
1646167190000|2022-03-01 20:39:50|452.7|450.62|452.58|450.5|452.7|450.62|452.45|450.37|0
1646167200000|2022-03-01 20:40:00|453.19|451.11|453.44|451.36|453.44|451.36|452.45|450.37|0
1646167210000|2022-03-01 20:40:10|452.95|450.87|452.95|450.87|453.69|451.61|452.95|450.87|0
1646167220000|2022-03-01 20:40:20|454.44|452.36|453.44|451.36|454.44|452.36|453.44|451.36|0
1646167230000|2022-03-01 20:40:30|454.19|452.11|452.95|450.87|454.19|452.11|452.95|450.87|0
1646167240000|2022-03-01 20:40:40|452.45|450.37|452.7|450.62|452.7|450.62|451.95|449.87|0
1646167250000|2022-03-01 20:40:50|452.45|450.37|453.44|451.36|453.44|451.36|452.45|450.37|0
1646167260000|2022-03-01 20:41:00|453.94|451.86|454.19|452.11|454.44|452.36|453.94|451.86|0
1646167270000|2022-03-01 20:41:10|453.69|451.61|451.21|449.13|453.94|451.86|451.21|449.13|0
1646167280000|2022-03-01 20:41:20|449.96|447.88|450.21|448.13|450.21|448.13|449.22|447.14|0
1646167290000|2022-03-01 20:41:30|449.47|447.39|450.21|448.13|450.21|448.13|449.47|447.39|0
1646167300000|2022-03-01 20:41:40|449.84|447.76|449.47|447.39|450.46|448.38|449.47|447.39|0
1646167310000|2022-03-01 20:41:50|449.71|447.63|448.72|446.64|449.71|447.63|448.72|446.64|0
1646167320000|2022-03-01 20:42:00|449.22|447.14|449.71|447.63|449.96|447.88|449.22|447.14|0
1646167330000|2022-03-01 20:42:10|449.22|447.14|448.47|446.39|450.46|448.38|448.47|446.39|0
1646167340000|2022-03-01 20:42:20|448.72|446.64|449.71|447.63|449.71|447.63|448.72|446.64|0
1646167350000|2022-03-01 20:42:30|449.96|447.88|451.09|449.01|451.58|449.5|449.96|447.88|0
1646167360000|2022-03-01 20:42:40|451.7|449.62|450.71|448.63|451.7|449.62|450.71|448.63|0
1646167370000|2022-03-01 20:42:50|451.21|449.13|450.46|448.38|451.21|449.13|450.46|448.38|0
1646167380000|2022-03-01 20:43:00|451.83|449.75|452.7|450.62|453.19|451.11|451.83|449.75|0
1646167390000|2022-03-01 20:43:10|453.57|451.49|453.69|451.61|453.69|451.61|453.44|451.36|0
1646167400000|2022-03-01 20:43:20|453.94|451.86|455.93|453.85|455.93|453.85|453.94|451.86|0
1646167410000|2022-03-01 20:43:30|455.81|453.73|455.43|453.35|456.93|454.85|455.43|453.35|0
1646167420000|2022-03-01 20:43:40|455.18|453.1|455.68|453.6|455.68|453.6|454.69|452.61|0
1646167430000|2022-03-01 20:43:50|455.93|453.85|455.93|453.85|456.43|454.35|455.93|453.85|0
1646167440000|2022-03-01 20:44:00|456.43|454.35|456.18|454.1|456.43|454.35|456.18|454.1|0
1646167450000|2022-03-01 20:44:10|456.56|454.48|456.93|454.85|456.93|454.85|456.56|454.48|0
1646167460000|2022-03-01 20:44:20|457.67|455.59|457.17|455.09|457.67|455.59|456.68|454.6|0
1646167470000|2022-03-01 20:44:30|457.55|455.47|457.67|455.59|457.67|455.59|457.42|455.34|0
1646167480000|2022-03-01 20:44:40|457.92|455.84|460.16|458.08|460.16|458.08|457.67|455.59|0
1646167490000|2022-03-01 20:44:50|460.66|458.58|461.15|459.07|461.65|459.57|460.66|458.58|0
1646167500000|2022-03-01 20:45:00|460.54|458.46|463.14|461.06|463.64|461.56|460.54|458.46|0
1646167510000|2022-03-01 20:45:10|462.65|460.57|461.9|459.82|462.65|460.57|461.9|459.82|0
1646167520000|2022-03-01 20:45:20|461.4|459.32|462.15|460.07|462.65|460.57|461.4|459.32|0
1646167530000|2022-03-01 20:45:30|462.65|460.57|462.65|460.57|463.14|461.06|462.65|460.57|0
1646167540000|2022-03-01 20:45:40|460.79|458.71|462.15|460.07|462.15|460.07|460.66|458.58|0
1646167550000|2022-03-01 20:45:50|461.15|459.07|462.15|460.07|462.15|460.07|460.41|458.33|0
1646167560000|2022-03-01 20:46:00|462.65|460.57|463.64|461.56|463.64|461.56|462.65|460.57|0
1646167570000|2022-03-01 20:46:10|462.78|460.7|462.9|460.82|462.9|460.82|461.9|459.82|0
1646167580000|2022-03-01 20:46:20|462.15|460.07|462.9|460.82|462.9|460.82|461.9|459.82|0
1646167590000|2022-03-01 20:46:30|463.39|461.31|464.39|462.31|464.39|462.31|462.65|460.57|0
1646167600000|2022-03-01 20:46:40|465.27|463.19|464.39|462.31|465.63|463.55|464.39|462.31|0
1646167610000|2022-03-01 20:46:50|464.14|462.06|463.39|461.31|464.14|462.06|463.03|460.95|0
1646167620000|2022-03-01 20:47:00|464.64|462.56|465.63|463.55|465.63|463.55|464.64|462.56|0
1646167630000|2022-03-01 20:47:10|465.51|463.43|466.13|464.05|466.13|464.05|465.51|463.43|0
1646167640000|2022-03-01 20:47:20|466.88|464.8|466.38|464.3|466.88|464.8|466.38|464.3|0
1646167650000|2022-03-01 20:47:30|465.88|463.8|466.63|464.55|466.63|464.55|465.38|463.3|0
1646167660000|2022-03-01 20:47:40|466.51|464.43|466.88|464.8|466.88|464.8|466.38|464.3|0
1646167670000|2022-03-01 20:47:50|467.13|465.05|467.38|465.3|467.38|465.3|467.13|465.05|0
1646167680000|2022-03-01 20:48:00|467.13|465.05|466.88|464.8|467.13|465.05|466.13|464.05|0
1646167690000|2022-03-01 20:48:10|467.13|465.05|466.38|464.3|467.13|465.05|466.38|464.3|0
1646167700000|2022-03-01 20:48:20|465.63|463.55|466.63|464.55|466.63|464.55|465.38|463.3|0
1646167710000|2022-03-01 20:48:30|467.01|464.93|466.88|464.8|467.01|464.93|465.88|463.8|0
1646167720000|2022-03-01 20:48:40|466.63|464.55|468.12|466.04|468.12|466.04|466.63|464.55|0
1646167730000|2022-03-01 20:48:50|468.75|466.67|466.63|464.55|468.75|466.67|465.63|463.55|0
1646167740000|2022-03-01 20:49:00|467.38|465.3|469.37|467.29|469.37|467.29|467.38|465.3|0
1646167750000|2022-03-01 20:49:10|468.37|466.29|468.87|466.79|468.87|466.79|468.37|466.29|0
1646167760000|2022-03-01 20:49:20|469.12|467.04|468.62|466.54|469.37|467.29|468.62|466.54|0
1646167770000|2022-03-01 20:49:30|467.01|464.93|469.37|467.29|469.37|467.29|467.01|464.93|0
1646167780000|2022-03-01 20:49:40|468.62|466.54|468.87|466.79|468.87|466.79|468.62|466.54|0
1646167790000|2022-03-01 20:49:50|468.37|466.29|470.61|468.53|470.61|468.53|468.37|466.29|0
1646167800000|2022-03-01 20:50:00|472.61|470.53|473.35|471.27|473.35|471.27|472.49|470.41|0
1646167810000|2022-03-01 20:50:10|471.61|469.53|474.73|472.65|474.73|472.65|471.61|469.53|0
1646167820000|2022-03-01 20:50:20|474.6|472.52|475.34|473.26|475.34|473.26|474.6|472.52|0
1646167830000|2022-03-01 20:50:30|475.47|473.39|474.85|472.77|475.59|473.51|474.85|472.77|0
1646167840000|2022-03-01 20:50:40|474.35|472.27|474.1|472.02|475.34|473.26|474.1|472.02|0
1646167850000|2022-03-01 20:50:50|475.34|473.26|473.48|471.4|475.34|473.26|473.48|471.4|0
1646167860000|2022-03-01 20:51:00|474.6|472.52|471.99|469.91|474.6|472.52|471.99|469.91|0
1646167870000|2022-03-01 20:51:10|472.73|470.65|473.1|471.02|473.35|471.27|472.73|470.65|0
1646167880000|2022-03-01 20:51:20|472.98|470.9|472.6|470.52|473.1|471.02|472.6|470.52|0
1646167890000|2022-03-01 20:51:30|472.11|470.03|471.11|469.03|472.11|470.03|471.11|469.03|0
1646167900000|2022-03-01 20:51:40|469.12|467.04|470.11|468.03|470.11|468.03|468.62|466.54|0
1646167910000|2022-03-01 20:51:50|468.87|466.79|467.13|465.05|468.87|466.79|466.88|464.8|0
1646167920000|2022-03-01 20:52:00|466.88|464.8|467.63|465.55|467.63|465.55|466.88|464.8|0
1646167930000|2022-03-01 20:52:10|466.38|464.3|468.87|466.79|469|466.92|466.38|464.3|0
1646167940000|2022-03-01 20:52:20|467.87|465.79|469.62|467.54|470.99|468.91|467.87|465.79|0
1646167950000|2022-03-01 20:52:30|469.87|467.79|470|467.92|470.36|468.28|469.87|467.79|0
1646167960000|2022-03-01 20:52:40|471.11|469.03|468.62|466.54|471.11|469.03|468.62|466.54|0
1646167970000|2022-03-01 20:52:50|468.87|466.79|468.68|466.6|469|466.92|468.68|466.6|0
1646167980000|2022-03-01 20:53:00|467.32|465.24|465.33|463.25|467.32|465.24|465.33|463.25|0
1646167990000|2022-03-01 20:53:10|466.2|464.12|465.2|463.12|466.2|464.12|465.2|463.12|0
1646168000000|2022-03-01 20:53:20|465.08|463|465.45|463.37|465.7|463.62|465.08|463|0
1646168010000|2022-03-01 20:53:30|465.83|463.75|465.95|463.87|467.19|465.11|465.83|463.75|0
1646168020000|2022-03-01 20:53:40|465.7|463.62|466.94|464.86|466.94|464.86|465.7|463.62|0
1646168030000|2022-03-01 20:53:50|466.82|464.74|465.95|463.87|466.82|464.74|465.95|463.87|0
1646168040000|2022-03-01 20:54:00|466.94|464.86|464.21|462.13|466.94|464.86|464.21|462.13|0
1646168050000|2022-03-01 20:54:10|465.2|463.12|464.7|462.62|465.2|463.12|464.7|462.62|0
1646168060000|2022-03-01 20:54:20|463.96|461.88|463.46|461.38|463.96|461.88|463.46|461.38|0
1646168070000|2022-03-01 20:54:30|462.47|460.39|462.22|460.14|462.47|460.39|462.22|460.14|0
1646168080000|2022-03-01 20:54:40|460.48|458.4|459.23|457.15|460.48|458.4|458.74|456.66|0
1646168090000|2022-03-01 20:54:50|458.99|456.91|454.76|452.68|458.99|456.91|454.27|452.19|0
1646168100000|2022-03-01 20:55:00|456|453.92|457.38|455.3|457.38|455.3|455.76|453.68|0
1646168110000|2022-03-01 20:55:10|458.74|456.66|458.99|456.91|458.99|456.91|458.24|456.16|0
1646168120000|2022-03-01 20:55:20|459.98|457.9|459.98|457.9|460.48|458.4|459.73|457.65|0
1646168130000|2022-03-01 20:55:30|458.99|456.91|460.23|458.15|460.23|458.15|458.99|456.91|0
1646168140000|2022-03-01 20:55:40|457.99|455.91|453.27|451.19|457.99|455.91|453.27|451.19|0
1646168150000|2022-03-01 20:55:50|453.02|450.94|452.28|450.2|453.4|451.32|451.29|449.21|0
1646168160000|2022-03-01 20:56:00|452.78|450.7|454.02|451.94|454.02|451.94|452.78|450.7|0
1646168170000|2022-03-01 20:56:10|453.77|451.69|453.97|451.89|453.97|451.89|452.78|450.7|0
1646168180000|2022-03-01 20:56:20|453.47|451.39|454.47|452.39|454.47|452.39|453.47|451.39|0
1646168190000|2022-03-01 20:56:30|453.97|451.89|453.72|451.64|453.97|451.89|453.72|451.64|0
1646168200000|2022-03-01 20:56:40|452.97|450.89|451.48|449.4|452.97|450.89|451.48|449.4|0
1646168210000|2022-03-01 20:56:50|450.99|448.91|450.24|448.16|450.99|448.91|449.99|447.91|0
1646168220000|2022-03-01 20:57:00|450.49|448.41|452.48|450.4|452.48|450.4|450.49|448.41|0
1646168230000|2022-03-01 20:57:10|452.97|450.89|451.73|449.65|452.97|450.89|451.73|449.65|0
1646168240000|2022-03-01 20:57:20|450.99|448.91|449.87|447.79|450.99|448.91|449.87|447.79|0
1646168250000|2022-03-01 20:57:30|449.25|447.17|450.49|448.41|450.49|448.41|449.25|447.17|0
1646168260000|2022-03-01 20:57:40|450.24|448.16|451.48|449.4|452.73|450.65|450.24|448.16|0
1646168270000|2022-03-01 20:57:50|451.98|449.9|452.48|450.4|452.73|450.65|451.98|449.9|0
1646168280000|2022-03-01 20:58:00|452.23|450.15|451.48|449.4|452.23|450.15|450.49|448.41|0
1646168290000|2022-03-01 20:58:10|450.49|448.41|449.74|447.66|450.49|448.41|449.74|447.66|0
1646168300000|2022-03-01 20:58:20|449.38|447.3|449|446.92|449.38|447.3|448.75|446.67|0
1646168310000|2022-03-01 20:58:30|448.5|446.42|448.25|446.17|448.5|446.42|448.25|446.17|0
1646168320000|2022-03-01 20:58:40|447.76|445.68|447.26|445.18|448.13|446.05|446.76|444.68|0
1646168330000|2022-03-01 20:58:50|447.01|444.93|447.01|444.93|447.01|444.93|446.76|444.68|0
1646168340000|2022-03-01 20:59:00|448.01|445.93|449.99|447.91|449.99|447.91|448.01|445.93|0
1646168350000|2022-03-01 20:59:10|451.24|449.16|450.49|448.41|451.48|449.4|450.24|448.16|0
1646168360000|2022-03-01 20:59:20|449.99|447.91|449.5|447.42|449.99|447.91|449.38|447.3|0
1646168370000|2022-03-01 20:59:30|448.75|446.67|447.76|445.68|448.75|446.67|446.52|444.44|0
1646168380000|2022-03-01 20:59:40|446.76|444.68|445.52|443.44|446.76|444.68|445.52|443.44|0
1646168390000|2022-03-01 20:59:50|445.77|443.69|450.49|448.41|450.49|448.41|445.77|443.69|0
1646168400000|2022-03-01 21:00:00|448.5|446.42|448.5|446.42|448.5|446.42|448.5|446.42|0
1646168410000|2022-03-01 21:00:10|443.78|441.7|442.79|440.71|443.78|441.7|442.79|440.71|0
1646168420000|2022-03-01 21:00:20|442.54|440.46|440.06|437.98|442.54|440.46|440.06|437.98|0
1646168430000|2022-03-01 21:00:30|441.3|439.22|444.03|441.95|444.03|441.95|441.3|439.22|0
1646168440000|2022-03-01 21:00:40|443.29|441.21|446.02|443.94|446.02|443.94|443.29|441.21|0
1646168450000|2022-03-01 21:00:50|445.77|443.69|445.77|443.69|446.27|444.19|445.77|443.69|0
1646168460000|2022-03-01 21:01:00|445.52|443.44|445.52|443.44|445.77|443.69|445.52|443.44|0
1646168470000|2022-03-01 21:01:10|445.65|443.57|444.28|442.2|445.65|443.57|444.28|442.2|0
1646168480000|2022-03-01 21:01:20|445.27|443.19|444.78|442.7|445.77|443.69|444.78|442.7|0
1646168490000|2022-03-01 21:01:30|445.02|442.94|446.02|443.94|446.02|443.94|445.02|442.94|0
1646168500000|2022-03-01 21:01:40|446.27|444.19|447.01|444.93|447.01|444.93|446.27|444.19|0
1646168510000|2022-03-01 21:01:50|446.89|444.81|447.01|444.93|447.01|444.93|445.27|443.19|0
1646168520000|2022-03-01 21:02:00|446.76|444.68|447.76|445.68|448.01|445.93|446.76|444.68|0
1646168530000|2022-03-01 21:02:10|447.26|445.18|447.01|444.93|447.64|445.56|447.01|444.93|0
1646168540000|2022-03-01 21:02:20|446.51|444.43|446.76|444.68|446.76|444.68|446.27|444.19|0
1646168550000|2022-03-01 21:02:30|447.26|445.18|447.76|445.68|447.76|445.68|447.26|445.18|0
1646168560000|2022-03-01 21:02:40|447.64|445.56|446.27|444.19|447.64|445.56|446.27|444.19|0
1646168570000|2022-03-01 21:02:50|446.02|443.94|446.76|444.68|447.01|444.93|445.52|443.44|0
1646168580000|2022-03-01 21:03:00|446.27|444.19|445.77|443.69|446.27|444.19|445.77|443.69|0
1646168590000|2022-03-01 21:03:10|445.52|443.44|445.77|443.69|445.77|443.69|445.52|443.44|0
1646168600000|2022-03-01 21:03:20|446.02|443.94|445.77|443.69|446.02|443.94|445.77|443.69|0
1646168610000|2022-03-01 21:03:30|446.02|443.94|446.27|444.19|446.27|444.19|446.02|443.94|0
1646168620000|2022-03-01 21:03:40|446.51|444.43|446.02|443.94|446.51|444.43|446.02|443.94|0
1646168630000|2022-03-01 21:03:50|446.27|444.19|445.52|443.44|446.27|444.19|445.52|443.44|0
1646168640000|2022-03-01 21:04:00|445.77|443.69|444.03|441.95|445.77|443.69|444.03|441.95|0
1646168650000|2022-03-01 21:04:10|443.78|441.7|444.03|441.95|444.03|441.95|443.66|441.58|0
1646168660000|2022-03-01 21:04:20|443.78|441.7|442.79|440.71|443.78|441.7|442.79|440.71|0
1646168670000|2022-03-01 21:04:30|443.04|440.96|443.53|441.45|443.53|441.45|442.05|439.97|0
1646168680000|2022-03-01 21:04:40|443.78|441.7|443.04|440.96|443.78|441.7|443.04|440.96|0
1646168690000|2022-03-01 21:04:50|442.05|439.97|441.3|439.22|442.05|439.97|441.3|439.22|0
1646168700000|2022-03-01 21:05:00|441.05|438.97|441.05|438.97|441.05|438.97|441.05|438.97|0
1646168710000|2022-03-01 21:05:10|441.18|439.1|441.05|438.97|441.55|439.47|440.8|438.72|0
1646168720000|2022-03-01 21:05:20|440.31|438.23|440.06|437.98|440.31|438.23|439.56|437.48|0
1646168730000|2022-03-01 21:05:30|439.56|437.48|439.56|437.48|439.56|437.48|439.07|436.99|0
1646168740000|2022-03-01 21:05:40|439.81|437.73|439.81|437.73|440.31|438.23|439.81|437.73|0
1646168750000|2022-03-01 21:05:50|440.06|437.98|441.55|439.47|441.55|439.47|440.06|437.98|0
1646168760000|2022-03-01 21:06:00|441.8|439.72|441.3|439.22|441.8|439.72|441.05|438.97|0
1646168770000|2022-03-01 21:06:10|440.8|438.72|440.31|438.23|441.05|438.97|440.31|438.23|0
1646168780000|2022-03-01 21:06:20|440.68|438.6|440.06|437.98|440.68|438.6|440.06|437.98|0
1646168790000|2022-03-01 21:06:30|440.31|438.23|441.8|439.72|441.8|439.72|440.06|437.98|0
1646168800000|2022-03-01 21:06:40|441.43|439.35|441.8|439.72|442.29|440.21|441.43|439.35|0
1646168810000|2022-03-01 21:06:50|441.55|439.47|440.8|438.72|441.55|439.47|440.56|438.48|0
1646168820000|2022-03-01 21:07:00|441.3|439.22|441.3|439.22|441.3|439.22|440.8|438.72|0
1646168830000|2022-03-01 21:07:10|440.8|438.72|441.55|439.47|441.55|439.47|440.8|438.72|0
1646168840000|2022-03-01 21:07:20|441.3|439.22|440.31|438.23|441.3|439.22|440.31|438.23|0
1646168850000|2022-03-01 21:07:30|440.56|438.48|440.56|438.48|440.8|438.72|440.56|438.48|0
1646168860000|2022-03-01 21:07:40|439.81|437.73|439.56|437.48|439.94|437.86|439.56|437.48|0
1646168870000|2022-03-01 21:07:50|440.31|438.23|441.43|439.35|441.43|439.35|440.31|438.23|0
1646168880000|2022-03-01 21:08:00|441.05|438.97|441.05|438.97|441.43|439.35|441.05|438.97|0
1646168890000|2022-03-01 21:08:10|440.68|438.6|441.05|438.97|441.05|438.97|440.68|438.6|0
1646168900000|2022-03-01 21:08:20|440.56|438.48|440.06|437.98|440.56|438.48|440.06|437.98|0
1646168910000|2022-03-01 21:08:30|439.81|437.73|439.94|437.86|440.06|437.98|439.81|437.73|0
1646168920000|2022-03-01 21:08:40|440.31|438.23|440.19|438.11|440.56|438.48|440.19|438.11|0
1646168930000|2022-03-01 21:08:50|440.31|438.23|440.44|438.36|440.44|438.36|440.06|437.98|0
1646168940000|2022-03-01 21:09:00|440.56|438.48|441.8|439.72|441.8|439.72|440.56|438.48|0
1646168950000|2022-03-01 21:09:10|441.43|439.35|441.44|439.36|441.44|439.36|441.32|439.24|0
1646168960000|2022-03-01 21:09:20|441.19|439.11|440.94|438.86|441.19|439.11|440.44|438.36|0
1646168970000|2022-03-01 21:09:30|441.19|439.11|440.94|438.86|441.19|439.11|440.82|438.74|0
1646168980000|2022-03-01 21:09:40|441.44|439.36|441.19|439.11|441.93|439.85|441.19|439.11|0
1646168990000|2022-03-01 21:09:50|441.44|439.36|441.19|439.11|441.44|439.36|441.07|438.99|0
1646169000000|2022-03-01 21:10:00|440.94|438.86|441.93|439.85|441.93|439.85|440.94|438.86|0
1646169010000|2022-03-01 21:10:10|441.44|439.36|440.94|438.86|441.93|439.85|440.94|438.86|0
1646169020000|2022-03-01 21:10:20|441.07|438.99|440.94|438.86|441.07|438.99|440.94|438.86|0
1646169030000|2022-03-01 21:10:30|440.57|438.49|440.94|438.86|440.94|438.86|440.57|438.49|0
1646169040000|2022-03-01 21:10:40|440.69|438.61|440.94|438.86|440.94|438.86|440.69|438.61|0
1646169050000|2022-03-01 21:10:50|441.19|439.11|440.69|438.61|441.19|439.11|440.69|438.61|0
1646169060000|2022-03-01 21:11:00|440.19|438.11|440.19|438.11|440.44|438.36|440.07|437.99|0
1646169070000|2022-03-01 21:11:10|439.82|437.74|439.82|437.74|439.94|437.86|439.82|437.74|0
1646169080000|2022-03-01 21:11:20|439.69|437.61|440.44|438.36|440.44|438.36|439.45|437.37|0
1646169090000|2022-03-01 21:11:30|440.69|438.61|440.94|438.86|440.94|438.86|440.69|438.61|0
1646169100000|2022-03-01 21:11:40|440.69|438.61|440.82|438.74|440.82|438.74|440.69|438.61|0
1646169110000|2022-03-01 21:11:50|441.44|439.36|441.19|439.11|441.44|439.36|441.19|439.11|0
1646169120000|2022-03-01 21:12:00|440.57|438.49|440.19|438.11|440.57|438.49|440.19|438.11|0
1646169130000|2022-03-01 21:12:10|440.44|438.36|440.57|438.49|440.69|438.61|440.44|438.36|0
1646169140000|2022-03-01 21:12:20|440.44|438.36|439.82|437.74|440.44|438.36|439.69|437.61|0
1646169150000|2022-03-01 21:12:30|439.58|437.5|439.2|437.12|439.58|437.5|439.08|437|0
1646169160000|2022-03-01 21:12:40|439.08|437|438.58|436.5|439.08|437|438.58|436.5|0
1646169170000|2022-03-01 21:12:50|437.95|435.87|438.7|436.62|438.7|436.62|437.95|435.87|0
1646169180000|2022-03-01 21:13:00|437.95|435.87|437.71|435.63|437.95|435.87|437.71|435.63|0
1646169190000|2022-03-01 21:13:10|437.46|435.38|437.71|435.63|437.71|435.63|437.46|435.38|0
1646169200000|2022-03-01 21:13:20|437.46|435.38|436.96|434.88|437.46|435.38|436.96|434.88|0
1646169210000|2022-03-01 21:13:30|437.21|435.13|436.59|434.51|437.21|435.13|436.59|434.51|0
1646169220000|2022-03-01 21:13:40|436.46|434.38|437.34|435.26|437.34|435.26|436.46|434.38|0
1646169230000|2022-03-01 21:13:50|437.46|435.38|437.21|435.13|437.71|435.63|437.21|435.13|0
1646169240000|2022-03-01 21:14:00|437.34|435.26|437.71|435.63|437.71|435.63|437.21|435.13|0
1646169250000|2022-03-01 21:14:10|438.45|436.37|438.45|436.37|439.08|437|438.45|436.37|0
1646169260000|2022-03-01 21:14:20|438.7|436.62|437.34|435.26|438.7|436.62|437.34|435.26|0
1646169270000|2022-03-01 21:14:30|436.46|434.38|437.21|435.13|437.21|435.13|436.46|434.38|0
1646169280000|2022-03-01 21:14:40|437.46|435.38|437.21|435.13|437.46|435.38|437.21|435.13|0
1646169290000|2022-03-01 21:14:50|437.71|435.63|438.33|436.25|438.33|436.25|437.46|435.38|0
1646169330000|2022-03-01 21:15:30|438.21|435.61|438.21|435.61|438.21|435.61|438.21|435.61|0
1646169340000|2022-03-01 21:15:40|438.1|435.5|438.46|435.86|438.59|435.99|438.1|435.5|0
1646169350000|2022-03-01 21:15:50|438.21|435.61|438.96|436.36|439.09|436.49|438.21|435.61|0
1646169360000|2022-03-01 21:16:00|439.09|436.49|439.21|436.61|439.21|436.61|439.09|436.49|0
1646169370000|2022-03-01 21:16:10|439.09|436.49|439.34|436.74|439.34|436.74|439.09|436.49|0
1646169380000|2022-03-01 21:16:20|439.59|436.99|439.95|437.35|439.95|437.35|439.59|436.99|0
1646169390000|2022-03-01 21:16:30|440.33|437.73|440.08|437.48|440.45|437.85|440.08|437.48|0
1646169400000|2022-03-01 21:16:40|440.45|437.85|440.08|437.48|440.45|437.85|440.08|437.48|0
1646169410000|2022-03-01 21:16:50|440.45|437.85|440.2|437.6|440.7|438.1|439.95|437.35|0
1646169420000|2022-03-01 21:17:00|439.95|437.35|439.71|437.11|440.08|437.48|439.71|437.11|0
1646169430000|2022-03-01 21:17:10|439.84|437.24|439.71|437.11|440.2|437.6|439.71|437.11|0
1646169440000|2022-03-01 21:17:20|439.95|437.35|439.95|437.35|439.95|437.35|439.84|437.24|0
1646169450000|2022-03-01 21:17:30|439.84|437.24|439.46|436.86|439.84|437.24|439.46|436.86|0
1646169460000|2022-03-01 21:17:40|439.59|436.99|439.59|436.99|439.59|436.99|439.59|436.99|0
1646169470000|2022-03-01 21:17:50|439.95|437.35|439.84|437.24|440.08|437.48|439.59|436.99|0
1646169480000|2022-03-01 21:18:00|439.95|437.35|439.34|436.74|439.95|437.35|439.21|436.61|0
1646169490000|2022-03-01 21:18:10|439.95|437.35|438.84|436.24|439.95|437.35|438.59|435.99|0
1646169500000|2022-03-01 21:18:20|438.96|436.36|438.34|435.74|438.96|436.36|438.34|435.74|0
1646169510000|2022-03-01 21:18:30|437.72|435.12|438.59|435.99|438.84|436.24|437.72|435.12|0
1646169520000|2022-03-01 21:18:40|438.46|435.86|438.21|435.61|438.59|435.99|438.21|435.61|0
1646169530000|2022-03-01 21:18:50|438.46|435.86|440.95|438.35|440.95|438.35|438.46|435.86|0
1646169540000|2022-03-01 21:19:00|440.08|437.48|440.33|437.73|440.45|437.85|440.08|437.48|0
1646169550000|2022-03-01 21:19:10|440.58|437.98|440.45|437.85|440.58|437.98|440.33|437.73|0
1646169560000|2022-03-01 21:19:20|440.58|437.98|439.84|437.24|440.58|437.98|439.84|437.24|0
1646169570000|2022-03-01 21:19:30|440.08|437.48|439.34|436.74|440.08|437.48|439.34|436.74|0
1646169580000|2022-03-01 21:19:40|439.21|436.61|439.09|436.49|439.21|436.61|438.84|436.24|0
1646169590000|2022-03-01 21:19:50|438.84|436.24|438.96|436.36|439.46|436.86|438.84|436.24|0
1646169600000|2022-03-01 21:20:00|439.21|436.61|439.84|437.24|439.84|437.24|439.21|436.61|0
1646169610000|2022-03-01 21:20:10|439.46|436.86|439.21|436.61|439.46|436.86|439.21|436.61|0
1646169620000|2022-03-01 21:20:20|439.09|436.49|439.59|436.99|439.59|436.99|439.09|436.49|0
1646169630000|2022-03-01 21:20:30|439.71|437.11|439.34|436.74|439.71|437.11|439.34|436.74|0
1646169640000|2022-03-01 21:20:40|439.21|436.61|439.34|436.74|439.95|437.35|439.21|436.61|0
1646169650000|2022-03-01 21:20:50|439.21|436.61|439.21|436.61|439.21|436.61|439.09|436.49|0
1646169660000|2022-03-01 21:21:00|439.46|436.86|439.46|436.86|439.46|436.86|439.21|436.61|0
1646169670000|2022-03-01 21:21:10|439.34|436.74|438.96|436.36|439.71|437.11|438.96|436.36|0
1646169680000|2022-03-01 21:21:20|438.09|435.49|437.85|435.25|438.09|435.49|437.85|435.25|0
1646169690000|2022-03-01 21:21:30|437.72|435.12|437.85|435.25|437.85|435.25|437.72|435.12|0
1646169700000|2022-03-01 21:21:40|438.34|435.74|439.09|436.49|439.09|436.49|438.34|435.74|0
1646169710000|2022-03-01 21:21:50|438.71|436.11|438.84|436.24|438.84|436.24|438.34|435.74|0
1646169720000|2022-03-01 21:22:00|438.96|436.36|438.21|435.61|438.96|436.36|438.21|435.61|0
1646169730000|2022-03-01 21:22:10|438.34|435.74|439.46|436.86|439.46|436.86|438.34|435.74|0
1646169740000|2022-03-01 21:22:20|439.09|436.49|438.59|435.99|439.09|436.49|438.59|435.99|0
1646169750000|2022-03-01 21:22:30|438.21|435.61|437.97|435.37|438.34|435.74|437.97|435.37|0
1646169760000|2022-03-01 21:22:40|438.34|435.74|439.09|436.49|439.34|436.74|438.34|435.74|0
1646169770000|2022-03-01 21:22:50|439.34|436.74|439.71|437.11|440.08|437.48|438.84|436.24|0
1646169780000|2022-03-01 21:23:00|439.34|436.74|439.21|436.61|439.59|436.99|439.21|436.61|0
1646169790000|2022-03-01 21:23:10|439.34|436.74|439.71|437.11|439.71|437.11|439.34|436.74|0
1646169800000|2022-03-01 21:23:20|440.08|437.48|440.08|437.48|440.08|437.48|440.08|437.48|0
1646169820000|2022-03-01 21:23:40|439.83|437.23|439.83|437.23|439.83|437.23|439.21|436.61|0
1646169830000|2022-03-01 21:23:50|439.71|437.11|439.83|437.23|439.83|437.23|439.71|437.11|0
1646169840000|2022-03-01 21:24:00|440.08|437.48|440.45|437.85|440.45|437.85|439.95|437.35|0
1646169850000|2022-03-01 21:24:10|440.7|438.1|440.45|437.85|440.7|438.1|440.45|437.85|0
1646169860000|2022-03-01 21:24:20|440.7|438.1|440.45|437.85|440.7|438.1|440.45|437.85|0
1646169870000|2022-03-01 21:24:30|440.7|438.1|440.7|438.1|440.7|438.1|440.58|437.98|0
1646169880000|2022-03-01 21:24:40|440.95|438.35|440.58|437.98|441.45|438.85|440.58|437.98|0
1646169890000|2022-03-01 21:24:50|440.7|438.1|440.7|438.1|440.7|438.1|440.7|438.1|0
1646169900000|2022-03-01 21:25:00|440.58|437.98|440.33|437.73|440.58|437.98|440.33|437.73|0
1646169910000|2022-03-01 21:25:10|439.95|437.35|439.46|436.86|439.95|437.35|439.46|436.86|0
1646169920000|2022-03-01 21:25:20|439.59|436.99|438.21|435.61|439.59|436.99|438.21|435.61|0
1646169930000|2022-03-01 21:25:30|437.72|435.12|438.21|435.61|438.21|435.61|437.47|434.87|0
1646169940000|2022-03-01 21:25:40|438.46|435.86|438.71|436.11|438.71|436.11|438.34|435.74|0
1646169950000|2022-03-01 21:25:50|438.59|435.99|438.84|436.24|438.84|436.24|438.59|435.99|0
1646169960000|2022-03-01 21:26:00|437.85|435.25|438.84|436.24|438.96|436.36|437.85|435.25|0
1646169970000|2022-03-01 21:26:10|438.96|436.36|438.84|436.24|439.09|436.49|438.59|435.99|0
1646169980000|2022-03-01 21:26:20|438.59|435.99|438.59|435.99|438.59|435.99|438.46|435.86|0
1646169990000|2022-03-01 21:26:30|438.46|435.86|438.46|435.86|438.46|435.86|438.21|435.61|0
1646170000000|2022-03-01 21:26:40|438.34|435.74|438.21|435.61|438.46|435.86|438.21|435.61|0
1646170010000|2022-03-01 21:26:50|438.34|435.74|438.59|435.99|438.59|435.99|438.34|435.74|0
1646170020000|2022-03-01 21:27:00|438.46|435.86|438.96|436.36|438.96|436.36|438.46|435.86|0
1646170030000|2022-03-01 21:27:10|438.71|436.11|438.84|436.24|438.84|436.24|438.71|436.11|0
1646170040000|2022-03-01 21:27:20|438.96|436.36|438.96|436.36|438.96|436.36|438.96|436.36|0
1646170050000|2022-03-01 21:27:30|437.85|435.25|437.97|435.37|438.21|435.61|437.85|435.25|0
1646170060000|2022-03-01 21:27:40|438.09|435.49|438.09|435.49|438.09|435.49|438.09|435.49|0
1646170070000|2022-03-01 21:27:50|437.85|435.25|438.09|435.49|438.09|435.49|437.85|435.25|0
1646170080000|2022-03-01 21:28:00|437.97|435.37|437.97|435.37|437.97|435.37|437.85|435.25|0
1646170090000|2022-03-01 21:28:10|438.21|435.61|438.09|435.49|438.21|435.61|438.09|435.49|0
1646170100000|2022-03-01 21:28:20|437.97|435.37|438.21|435.61|438.21|435.61|437.97|435.37|0
1646170110000|2022-03-01 21:28:30|438.46|435.86|438.46|435.86|438.46|435.86|438.46|435.86|0
1646170120000|2022-03-01 21:28:40|438.34|435.74|438.59|435.99|438.59|435.99|438.21|435.61|0
1646170130000|2022-03-01 21:28:50|438.71|436.11|438.21|435.61|438.71|436.11|438.09|435.49|0
1646170140000|2022-03-01 21:29:00|438.34|435.74|438.71|436.11|438.71|436.11|438.34|435.74|0
1646170150000|2022-03-01 21:29:10|438.59|435.99|438.59|435.99|438.59|435.99|438.59|435.99|0
1646170160000|2022-03-01 21:29:20|438.84|436.24|438.84|436.24|438.96|436.36|438.84|436.24|0
1646170170000|2022-03-01 21:29:30|438.59|435.99|439.46|436.86|439.46|436.86|438.59|435.99|0
1646170180000|2022-03-01 21:29:40|439.09|436.49|439.46|436.86|439.46|436.86|439.09|436.49|0
1646170190000|2022-03-01 21:29:50|439.71|437.11|439.71|437.11|439.71|437.11|439.71|437.11|0
1646170200000|2022-03-01 21:30:00|439.46|436.86|439.34|436.74|439.46|436.86|438.84|436.24|0
1646170210000|2022-03-01 21:30:10|439.46|436.86|439.09|436.49|439.46|436.86|439.09|436.49|0
1646170220000|2022-03-01 21:30:20|438.71|436.11|438.46|435.86|438.71|436.11|438.46|435.86|0
1646170230000|2022-03-01 21:30:30|438.71|436.11|439.21|436.61|439.21|436.61|438.46|435.86|0
1646170240000|2022-03-01 21:30:40|439.09|436.49|439.21|436.61|439.21|436.61|439.09|436.49|0
1646170250000|2022-03-01 21:30:50|439.34|436.74|439.34|436.74|439.34|436.74|439.34|436.74|0
1646170260000|2022-03-01 21:31:00|438.84|436.24|438.21|435.61|438.84|436.24|438.09|435.49|0
1646170270000|2022-03-01 21:31:10|438.34|435.74|438.09|435.49|438.34|435.74|438.09|435.49|0
1646170280000|2022-03-01 21:31:20|438.21|435.61|438.46|435.86|438.46|435.86|438.21|435.61|0
1646170290000|2022-03-01 21:31:30|438.34|435.74|438.59|435.99|438.59|435.99|438.34|435.74|0
1646170300000|2022-03-01 21:31:40|438.71|436.11|438.59|435.99|439.09|436.49|438.59|435.99|0
1646170310000|2022-03-01 21:31:50|438.84|436.24|438.84|436.24|438.96|436.36|438.84|436.24|0
1646170320000|2022-03-01 21:32:00|439.09|436.49|438.46|435.86|439.09|436.49|438.46|435.86|0
1646170330000|2022-03-01 21:32:10|439.34|436.74|439.34|436.74|439.34|436.74|439.34|436.74|0
1646170340000|2022-03-01 21:32:20|439.71|437.11|439.71|437.11|439.71|437.11|439.59|436.99|0
1646170350000|2022-03-01 21:32:30|439.59|436.99|439.59|436.99|439.59|436.99|439.59|436.99|0
1646170360000|2022-03-01 21:32:40|439.71|437.11|439.59|436.99|439.71|437.11|439.46|436.86|0
1646170370000|2022-03-01 21:32:50|439.46|436.86|439.71|437.11|439.71|437.11|439.46|436.86|0
1646170390000|2022-03-01 21:33:10|439.34|436.74|439.71|437.11|439.71|437.11|439.34|436.74|0
1646170400000|2022-03-01 21:33:20|439.59|436.99|439.46|436.86|439.59|436.99|439.46|436.86|0
1646170410000|2022-03-01 21:33:30|439.34|436.74|438.59|435.99|439.46|436.86|438.59|435.99|0
1646170420000|2022-03-01 21:33:40|438.46|435.86|438.84|436.24|438.84|436.24|438.46|435.86|0
1646170430000|2022-03-01 21:33:50|438.71|436.11|438.71|436.11|438.71|436.11|438.71|436.11|0
1646170440000|2022-03-01 21:34:00|438.46|435.86|438.71|436.11|438.71|436.11|438.46|435.86|0
1646170450000|2022-03-01 21:34:10|438.84|436.24|438.84|436.24|438.84|436.24|438.84|436.24|0
1646170460000|2022-03-01 21:34:20|438.71|436.11|438.34|435.74|438.84|436.24|438.21|435.61|0
1646170470000|2022-03-01 21:34:30|438.21|435.61|437.6|435|438.21|435.61|437.6|435|0
1646170480000|2022-03-01 21:34:40|437.85|435.25|438.84|436.24|438.84|436.24|437.85|435.25|0
1646170490000|2022-03-01 21:34:50|439.09|436.49|440.58|437.98|440.58|437.98|439.09|436.49|0
1646170500000|2022-03-01 21:35:00|440.95|438.35|440.7|438.1|440.95|438.35|440.7|438.1|0
1646170510000|2022-03-01 21:35:10|441.2|438.6|441.2|438.6|441.45|438.85|441.2|438.6|0
1646170520000|2022-03-01 21:35:20|440.95|438.35|440.7|438.1|440.95|438.35|440.7|438.1|0
1646170530000|2022-03-01 21:35:30|440.58|437.98|440.58|437.98|440.58|437.98|440.45|437.85|0
1646170540000|2022-03-01 21:35:40|440.45|437.85|440.33|437.73|440.45|437.85|440.33|437.73|0
1646170550000|2022-03-01 21:35:50|439.46|436.86|438.84|436.24|439.46|436.86|438.84|436.24|0
1646170560000|2022-03-01 21:36:00|439.09|436.49|437.85|435.25|439.09|436.49|437.85|435.25|0
1646170570000|2022-03-01 21:36:10|438.21|435.61|438.21|435.61|438.71|436.11|438.21|435.61|0
1646170580000|2022-03-01 21:36:20|438.71|436.11|438.59|435.99|438.71|436.11|438.59|435.99|0
1646170590000|2022-03-01 21:36:30|438.46|435.86|438.46|435.86|438.46|435.86|438.34|435.74|0
1646170600000|2022-03-01 21:36:40|438.71|436.11|438.84|436.24|439.09|436.49|438.71|436.11|0
1646170610000|2022-03-01 21:36:50|438.59|435.99|440.45|437.85|440.45|437.85|438.59|435.99|0
1646170620000|2022-03-01 21:37:00|440.2|437.6|439.46|436.86|440.2|437.6|439.46|436.86|0
1646170630000|2022-03-01 21:37:10|440.33|437.73|441.08|438.48|441.08|438.48|440.33|437.73|0
1646170640000|2022-03-01 21:37:20|440.95|438.35|440.45|437.85|440.95|438.35|440.45|437.85|0
1646170650000|2022-03-01 21:37:30|440.7|438.1|440.95|438.35|440.95|438.35|440.7|438.1|0
1646170660000|2022-03-01 21:37:40|440.45|437.85|440.08|437.48|440.45|437.85|440.08|437.48|0
1646170670000|2022-03-01 21:37:50|439.95|437.35|440.33|437.73|440.33|437.73|439.95|437.35|0
1646170680000|2022-03-01 21:38:00|440.58|437.98|440.2|437.6|440.58|437.98|440.08|437.48|0
1646170690000|2022-03-01 21:38:10|440.33|437.73|439.83|437.23|440.33|437.73|439.83|437.23|0
1646170700000|2022-03-01 21:38:20|439.95|437.35|440.08|437.48|440.08|437.48|439.95|437.35|0
1646170710000|2022-03-01 21:38:30|439.59|436.99|439.59|436.99|439.59|436.99|439.34|436.74|0
1646170720000|2022-03-01 21:38:40|439.83|437.23|439.83|437.23|439.95|437.35|439.83|437.23|0
1646170730000|2022-03-01 21:38:50|440.08|437.48|440.2|437.6|440.2|437.6|440.08|437.48|0
1646170740000|2022-03-01 21:39:00|439.83|437.23|439.95|437.35|440.08|437.48|439.83|437.23|0
1646170750000|2022-03-01 21:39:10|439.83|437.23|439.95|437.35|439.95|437.35|439.83|437.23|0
1646170760000|2022-03-01 21:39:20|440.08|437.48|440.2|437.6|440.2|437.6|439.95|437.35|0
1646170770000|2022-03-01 21:39:30|439.7|437.1|441.2|438.6|441.2|438.6|439.7|437.1|0
1646170780000|2022-03-01 21:39:40|440.7|438.1|441.08|438.48|441.69|439.09|440.7|438.1|0
1646170790000|2022-03-01 21:39:50|441.2|438.6|441.2|438.6|441.82|439.22|441.2|438.6|0
1646170800000|2022-03-01 21:40:00|441.82|439.22|441.82|439.22|442.07|439.47|441.69|439.09|0
1646170810000|2022-03-01 21:40:10|442.19|439.59|442.32|439.72|442.32|439.72|441.57|438.97|0
1646170820000|2022-03-01 21:40:20|443.19|440.59|443.32|440.72|443.68|441.08|443.19|440.59|0
1646170830000|2022-03-01 21:40:30|443.07|440.47|442.94|440.34|443.19|440.59|442.94|440.34|0
1646170840000|2022-03-01 21:40:40|442.69|440.09|442.44|439.84|442.94|440.34|442.44|439.84|0
1646170850000|2022-03-01 21:40:50|442.57|439.97|442.69|440.09|442.82|440.22|442.57|439.97|0
1646170860000|2022-03-01 21:41:00|442.44|439.84|442.94|440.34|442.94|440.34|442.44|439.84|0
1646170870000|2022-03-01 21:41:10|442.69|440.09|442.57|439.97|442.69|440.09|442.57|439.97|0
1646170880000|2022-03-01 21:41:20|442.69|440.09|442.82|440.22|442.82|440.22|442.69|440.09|0
1646170890000|2022-03-01 21:41:30|442.69|440.09|443.07|440.47|443.07|440.47|442.69|440.09|0
1646170900000|2022-03-01 21:41:40|443.19|440.59|442.82|440.22|443.19|440.59|442.82|440.22|0
1646170910000|2022-03-01 21:41:50|442.94|440.34|443.07|440.47|443.07|440.47|442.69|440.09|0
1646170920000|2022-03-01 21:42:00|442.69|440.09|442.69|440.09|442.82|440.22|442.57|439.97|0
1646170930000|2022-03-01 21:42:10|442.94|440.34|442.82|440.22|442.94|440.34|442.82|440.22|0
1646170940000|2022-03-01 21:42:20|442.69|440.09|442.19|439.59|442.69|440.09|442.19|439.59|0
1646170950000|2022-03-01 21:42:30|442.32|439.72|442.19|439.59|442.32|439.72|442.19|439.59|0
1646170960000|2022-03-01 21:42:40|442.32|439.72|442.69|440.09|442.69|440.09|442.32|439.72|0
1646170970000|2022-03-01 21:42:50|442.82|440.22|442.69|440.09|443.19|440.59|442.69|440.09|0
1646170980000|2022-03-01 21:43:00|442.94|440.34|443.07|440.47|443.07|440.47|442.69|440.09|0
1646170990000|2022-03-01 21:43:10|442.82|440.22|443.19|440.59|443.32|440.72|442.82|440.22|0
1646171000000|2022-03-01 21:43:20|442.94|440.34|443.19|440.59|443.19|440.59|442.94|440.34|0
1646171010000|2022-03-01 21:43:30|443.32|440.72|443.43|440.83|443.43|440.83|443.32|440.72|0
1646171020000|2022-03-01 21:43:40|443.68|441.08|443.32|440.72|443.68|441.08|442.94|440.34|0
1646171030000|2022-03-01 21:43:50|443.43|440.83|443.19|440.59|443.43|440.83|443.19|440.59|0
1646171040000|2022-03-01 21:44:00|443.43|440.83|443.19|440.59|443.43|440.83|443.19|440.59|0
1646171050000|2022-03-01 21:44:10|443.32|440.72|443.19|440.59|443.43|440.83|443.19|440.59|0
1646171060000|2022-03-01 21:44:20|443.32|440.72|442.94|440.34|443.32|440.72|442.94|440.34|0
1646171070000|2022-03-01 21:44:30|443.07|440.47|443.07|440.47|443.19|440.59|443.07|440.47|0
1646171080000|2022-03-01 21:44:40|443.19|440.59|443.19|440.59|443.19|440.59|443.19|440.59|0
1646171090000|2022-03-01 21:44:50|443.07|440.47|443.07|440.47|443.07|440.47|442.94|440.34|0
1646171100000|2022-03-01 21:45:00|442.44|439.84|442.32|439.72|442.44|439.84|442.19|439.59|0
1646171110000|2022-03-01 21:45:10|442.44|439.84|442.57|439.97|442.57|439.97|442.19|439.59|0
1646171120000|2022-03-01 21:45:20|442.44|439.84|442.69|440.09|442.69|440.09|442.32|439.72|0
1646171130000|2022-03-01 21:45:30|442.82|440.22|442.94|440.34|442.94|440.34|442.82|440.22|0
1646171140000|2022-03-01 21:45:40|443.19|440.59|443.19|440.59|443.19|440.59|442.69|440.09|0
1646171150000|2022-03-01 21:45:50|443.31|440.71|443.43|440.83|443.43|440.83|443.31|440.71|0
1646171160000|2022-03-01 21:46:00|443.19|440.59|442.82|440.22|443.19|440.59|442.82|440.22|0
1646171170000|2022-03-01 21:46:10|443.43|440.83|443.19|440.59|443.43|440.83|442.94|440.34|0
1646171180000|2022-03-01 21:46:20|443.43|440.83|443.68|441.08|443.68|441.08|442.82|440.22|0
1646171190000|2022-03-01 21:46:30|443.43|440.83|442.82|440.22|443.43|440.83|442.82|440.22|0
1646171200000|2022-03-01 21:46:40|442.57|439.97|442.57|439.97|442.57|439.97|442.57|439.97|0
1646171210000|2022-03-01 21:46:50|442.69|440.09|443.19|440.59|443.31|440.71|442.57|439.97|0
1646171220000|2022-03-01 21:47:00|442.94|440.34|443.43|440.83|443.43|440.83|442.82|440.22|0
1646171230000|2022-03-01 21:47:10|442.94|440.34|442.94|440.34|442.94|440.34|442.82|440.22|0
1646171240000|2022-03-01 21:47:20|443.19|440.59|443.19|440.59|443.19|440.59|443.19|440.59|0
1646171250000|2022-03-01 21:47:30|442.82|440.22|442.82|440.22|442.82|440.22|442.44|439.84|0
1646171260000|2022-03-01 21:47:40|442.32|439.72|442.94|440.34|442.94|440.34|442.32|439.72|0
1646171270000|2022-03-01 21:47:50|443.19|440.59|443.31|440.71|443.31|440.71|443.19|440.59|0
1646171280000|2022-03-01 21:48:00|443.19|440.59|443.43|440.83|443.43|440.83|443.07|440.47|0
1646171290000|2022-03-01 21:48:10|443.56|440.96|443.56|440.96|443.56|440.96|443.56|440.96|0
1646171300000|2022-03-01 21:48:20|443.68|441.08|442.57|439.97|443.68|441.08|442.57|439.97|0
1646171310000|2022-03-01 21:48:30|442.94|440.34|442.19|439.59|442.94|440.34|442.19|439.59|0
1646171320000|2022-03-01 21:48:40|442.44|439.84|442.44|439.84|442.44|439.84|442.44|439.84|0
1646171330000|2022-03-01 21:48:50|442.07|439.47|442.07|439.47|442.07|439.47|442.07|439.47|0
1646171340000|2022-03-01 21:49:00|442.19|439.59|442.32|439.72|442.32|439.72|441.57|438.97|0
1646171350000|2022-03-01 21:49:10|442.44|439.84|442.19|439.59|442.44|439.84|442.19|439.59|0
1646171360000|2022-03-01 21:49:20|442.44|439.84|442.44|439.84|442.44|439.84|442.19|439.59|0
1646171370000|2022-03-01 21:49:30|442.07|439.47|442.44|439.84|442.57|439.97|442.07|439.47|0
1646171400000|2022-03-01 21:50:00|442.32|439.72|442.19|439.59|442.32|439.72|442.19|439.59|0
1646171410000|2022-03-01 21:50:10|441.82|439.22|441.94|439.34|441.94|439.34|441.82|439.22|0
1646171420000|2022-03-01 21:50:20|441.69|439.09|441.82|439.22|441.82|439.22|441.69|439.09|0
1646171430000|2022-03-01 21:50:30|442.19|439.59|442.44|439.84|442.44|439.84|442.19|439.59|0
1646171440000|2022-03-01 21:50:40|442.32|439.72|442.44|439.84|442.44|439.84|442.32|439.72|0
1646171460000|2022-03-01 21:51:00|441.44|438.84|440.7|438.1|441.44|438.84|440.7|438.1|0
1646171470000|2022-03-01 21:51:10|440.58|437.98|440.7|438.1|440.83|438.23|440.58|437.98|0
1646171480000|2022-03-01 21:51:20|440.83|438.23|440.45|437.85|440.83|438.23|440.45|437.85|0
1646171490000|2022-03-01 21:51:30|440.7|438.1|440.58|437.98|440.7|438.1|440.58|437.98|0
1646171500000|2022-03-01 21:51:40|440.33|437.73|440.45|437.85|440.45|437.85|440.33|437.73|0
1646171510000|2022-03-01 21:51:50|440.7|438.1|441.08|438.48|441.08|438.48|440.7|438.1|0
1646171520000|2022-03-01 21:52:00|441.2|438.6|440.2|437.6|441.2|438.6|440.2|437.6|0
1646171530000|2022-03-01 21:52:10|440.33|437.73|440.33|437.73|440.33|437.73|440.2|437.6|0
1646171540000|2022-03-01 21:52:20|440.58|437.98|440.95|438.35|440.95|438.35|440.33|437.73|0
1646171550000|2022-03-01 21:52:30|440.7|438.1|440.7|438.1|440.7|438.1|440.7|438.1|0
1646171560000|2022-03-01 21:52:40|441.08|438.48|441.2|438.6|441.2|438.6|440.95|438.35|0
1646171570000|2022-03-01 21:52:50|440.83|438.23|440.58|437.98|440.83|438.23|440.45|437.85|0
1646171580000|2022-03-01 21:53:00|440.7|438.1|440.45|437.85|440.7|438.1|440.45|437.85|0
1646171590000|2022-03-01 21:53:10|440.2|437.6|440.08|437.48|440.2|437.6|439.95|437.35|0
1646171600000|2022-03-01 21:53:20|440.45|437.85|440.33|437.73|440.7|438.1|440.33|437.73|0
1646171610000|2022-03-01 21:53:30|440.45|437.85|440.08|437.48|440.45|437.85|440.08|437.48|0
1646171620000|2022-03-01 21:53:40|440.45|437.85|440.7|438.1|440.7|438.1|440.2|437.6|0
1646171630000|2022-03-01 21:53:50|440.58|437.98|440.33|437.73|440.58|437.98|440.2|437.6|0
1646171640000|2022-03-01 21:54:00|440.58|437.98|440.45|437.85|440.58|437.98|440.33|437.73|0
1646171650000|2022-03-01 21:54:10|440.58|437.98|440.58|437.98|440.58|437.98|440.58|437.98|0
1646171660000|2022-03-01 21:54:20|440.7|438.1|440.7|438.1|440.7|438.1|440.7|438.1|0
1646171670000|2022-03-01 21:54:30|440.45|437.85|440.58|437.98|440.58|437.98|440.45|437.85|0
1646171680000|2022-03-01 21:54:40|441.08|438.48|440.95|438.35|441.2|438.6|440.95|438.35|0
1646171690000|2022-03-01 21:54:50|441.08|438.48|441.08|438.48|441.2|438.6|441.08|438.48|0
1646171700000|2022-03-01 21:55:00|441.2|438.6|441.69|439.09|441.69|439.09|440.7|438.1|0
1646171710000|2022-03-01 21:55:10|442.19|439.59|442.07|439.47|442.19|439.59|441.82|439.22|0
1646171720000|2022-03-01 21:55:20|442.19|439.59|441.69|439.09|442.19|439.59|441.69|439.09|0
1646171730000|2022-03-01 21:55:30|442.07|439.47|442.44|439.84|442.44|439.84|442.07|439.47|0
1646171740000|2022-03-01 21:55:40|441.69|439.09|441.82|439.22|441.82|439.22|441.69|439.09|0
1646171750000|2022-03-01 21:55:50|442.07|439.47|441.2|438.6|442.07|439.47|441.2|438.6|0
1646171760000|2022-03-01 21:56:00|441.32|438.72|440.33|437.73|441.32|438.72|440.33|437.73|0
1646171770000|2022-03-01 21:56:10|440.45|437.85|440.45|437.85|440.45|437.85|440.45|437.85|0
1646171780000|2022-03-01 21:56:20|440.33|437.73|440.45|437.85|440.58|437.98|440.33|437.73|0
1646171790000|2022-03-01 21:56:30|440.33|437.73|440.45|437.85|440.45|437.85|440.33|437.73|0
1646171800000|2022-03-01 21:56:40|440.2|437.6|440.33|437.73|440.33|437.73|440.2|437.6|0
1646171810000|2022-03-01 21:56:50|440.45|437.85|440.45|437.85|440.45|437.85|440.45|437.85|0
1646171840000|2022-03-01 21:57:20|440.08|437.48|440.08|437.48|440.08|437.48|439.95|437.35|0
1646171850000|2022-03-01 21:57:30|440.2|437.6|439.46|436.86|440.2|437.6|439.46|436.86|0
1646171860000|2022-03-01 21:57:40|439.58|436.98|439.83|437.23|439.83|437.23|439.46|436.86|0
1646171870000|2022-03-01 21:57:50|439.46|436.86|439.7|437.1|439.7|437.1|439.46|436.86|0
1646171880000|2022-03-01 21:58:00|439.46|436.86|439.7|437.1|439.7|437.1|439.46|436.86|0
1646171900000|2022-03-01 21:58:20|440.95|438.35|440.95|438.35|440.95|438.35|440.95|438.35|0
1646171910000|2022-03-01 21:58:30|440.45|437.85|440.45|437.85|440.45|437.85|440.45|437.85|0
1646171920000|2022-03-01 21:58:40|440.7|438.1|440.7|438.1|440.7|438.1|440.45|437.85|0
1646171960000|2022-03-01 21:59:20|440.45|437.85|440.45|437.85|440.45|437.85|440.45|437.85|0
1646171970000|2022-03-01 21:59:30|440.58|437.98|440.58|437.98|440.58|437.98|440.58|437.98|0
1646171980000|2022-03-01 21:59:40|440.7|438.1|441.57|438.97|441.57|438.97|440.7|438.1|0
1646171990000|2022-03-01 21:59:50|441.44|438.84|441.32|438.72|441.57|438.97|441.32|438.72|0
1646172000000|2022-03-01 22:00:00|440.92|438.32|441.07|438.47|441.07|438.47|440.34|437.74|0
1646172020000|2022-03-01 22:00:20|440.34|437.74|439.44|436.84|440.34|437.74|439.44|436.84|0
1646172030000|2022-03-01 22:00:30|439.76|437.16|439.76|437.16|439.76|437.16|439.76|437.16|0
1646172060000|2022-03-01 22:01:00|439.72|437.12|439.72|437.12|439.72|437.12|439.72|437.12|0
1646172070000|2022-03-01 22:01:10|439.9|437.3|439.9|437.3|439.9|437.3|439.9|437.3|0
1646172100000|2022-03-01 22:01:40|439.86|437.26|439.86|437.26|439.86|437.26|439.86|437.26|0
1646172170000|2022-03-01 22:02:50|439.9|437.3|439.9|437.3|439.9|437.3|439.9|437.3|0
1646172190000|2022-03-01 22:03:10|439.93|437.33|439.93|437.33|439.93|437.33|439.93|437.33|0
1646172210000|2022-03-01 22:03:30|440.01|437.41|440.37|437.77|440.37|437.77|440.01|437.41|0
1646172220000|2022-03-01 22:03:40|440.48|437.88|440.48|437.88|440.48|437.88|440.48|437.88|0
1646172230000|2022-03-01 22:03:50|440.45|437.85|440.45|437.85|440.45|437.85|440.45|437.85|0
1646172240000|2022-03-01 22:04:00|440.56|437.96|440.45|437.85|440.56|437.96|440.45|437.85|0
1646172250000|2022-03-01 22:04:10|440.48|437.88|440.48|437.88|440.48|437.88|440.48|437.88|0
1646172260000|2022-03-01 22:04:20|440.7|438.1|440.7|438.1|440.7|438.1|440.7|438.1|0
1646172280000|2022-03-01 22:04:40|440.85|438.25|441.31|438.71|441.31|438.71|440.7|438.1|0
1646172290000|2022-03-01 22:04:50|441.35|438.75|441.68|439.08|441.68|439.08|441.35|438.75|0
1646172300000|2022-03-01 22:05:00|441.97|439.37|441.97|439.37|441.97|439.37|441.97|439.37|0
1646172310000|2022-03-01 22:05:10|441.68|439.08|441.97|439.37|441.97|439.37|441.68|439.08|0
1646172320000|2022-03-01 22:05:20|442.15|439.55|442.15|439.55|442.15|439.55|442.15|439.55|0
1646172330000|2022-03-01 22:05:30|442.11|439.51|442.11|439.51|442.11|439.51|442.11|439.51|0
1646172370000|2022-03-01 22:06:10|442.19|439.59|442.95|440.35|442.95|440.35|442.19|439.59|0
1646172380000|2022-03-01 22:06:20|442.11|439.51|442.11|439.51|442.11|439.51|442.11|439.51|0
1646172390000|2022-03-01 22:06:30|442.95|440.35|442.84|440.24|442.95|440.35|442.84|440.24|0
1646172400000|2022-03-01 22:06:40|441.75|439.15|442.62|440.02|442.62|440.02|441.75|439.15|0
1646172410000|2022-03-01 22:06:50|441.93|439.33|441.93|439.33|441.93|439.33|441.93|439.33|0
1646172420000|2022-03-01 22:07:00|442.65|440.05|441.93|439.33|442.65|440.05|441.93|439.33|0
1646172430000|2022-03-01 22:07:10|442.04|439.44|442.22|439.62|442.22|439.62|442.04|439.44|0
1646172440000|2022-03-01 22:07:20|442.51|439.91|442.51|439.91|442.51|439.91|442.51|439.91|0
1646172460000|2022-03-01 22:07:40|442.47|439.87|442.51|439.91|442.51|439.91|442.47|439.87|0
1646172470000|2022-03-01 22:07:50|442.47|439.87|442.47|439.87|442.47|439.87|442.47|439.87|0
1646172480000|2022-03-01 22:08:00|442.44|439.84|442.44|439.84|442.44|439.84|442.44|439.84|0
1646172500000|2022-03-01 22:08:20|442.08|439.48|442.44|439.84|442.44|439.84|442.08|439.48|0
1646172510000|2022-03-01 22:08:30|442.15|439.55|442.15|439.55|442.15|439.55|442.15|439.55|0
1646172520000|2022-03-01 22:08:40|442.98|440.38|442.98|440.38|442.98|440.38|442.98|440.38|0
1646172530000|2022-03-01 22:08:50|442.91|440.31|442.84|440.24|442.91|440.31|442.84|440.24|0
1646172540000|2022-03-01 22:09:00|442.91|440.31|442.91|440.31|442.91|440.31|442.91|440.31|0
1646172550000|2022-03-01 22:09:10|442.98|440.38|442.98|440.38|442.98|440.38|442.98|440.38|0
1646172560000|2022-03-01 22:09:20|443.48|440.88|443.48|440.88|443.48|440.88|443.48|440.88|0
1646172570000|2022-03-01 22:09:30|443.59|440.99|442.8|440.2|444.07|441.47|442.8|440.2|0
1646172580000|2022-03-01 22:09:40|443.23|440.63|443.23|440.63|443.23|440.63|443.23|440.63|0
1646172590000|2022-03-01 22:09:50|443.19|440.59|443.16|440.56|443.19|440.59|443.16|440.56|0
1646172650000|2022-03-01 22:10:50|442.73|440.13|443.16|440.56|443.16|440.56|442.73|440.13|0
1646172670000|2022-03-01 22:11:10|443.19|440.59|443.19|440.59|443.19|440.59|443.19|440.59|0
1646172680000|2022-03-01 22:11:20|443.52|440.92|443.56|440.96|443.56|440.96|443.52|440.92|0
1646172710000|2022-03-01 22:11:50|443.52|440.92|443.52|440.92|443.52|440.92|443.52|440.92|0
1646172720000|2022-03-01 22:12:00|443.67|441.07|443.63|441.03|443.67|441.07|443.63|441.03|0
1646172730000|2022-03-01 22:12:10|443.81|441.21|444.14|441.54|444.14|441.54|443.81|441.21|0
1646172740000|2022-03-01 22:12:20|444.18|441.58|444.18|441.58|444.18|441.58|444.18|441.58|0
1646172750000|2022-03-01 22:12:30|444.14|441.54|444.14|441.54|444.14|441.54|444.14|441.54|0
1646172760000|2022-03-01 22:12:40|444.18|441.58|444.18|441.58|444.18|441.58|444.18|441.58|0
1646172770000|2022-03-01 22:12:50|444.32|441.72|444.32|441.72|444.32|441.72|444.32|441.72|0
1646172780000|2022-03-01 22:13:00|444.25|441.65|444.14|441.54|444.25|441.65|444.14|441.54|0
1646172790000|2022-03-01 22:13:10|444.1|441.5|443.78|441.18|444.1|441.5|443.59|440.99|0
1646172840000|2022-03-01 22:14:00|443.74|441.14|443.74|441.14|443.74|441.14|443.74|441.14|0
1646172870000|2022-03-01 22:14:30|443.56|440.96|443.56|440.96|443.56|440.96|443.56|440.96|0
1646172890000|2022-03-01 22:14:50|443.7|441.1|443.74|441.14|443.74|441.14|443.7|441.1|0
1646172910000|2022-03-01 22:15:10|443.41|440.81|443.41|440.81|443.41|440.81|443.41|440.81|0
1646173010000|2022-03-01 22:16:50|443.37|440.77|443.37|440.77|443.37|440.77|443.37|440.77|0
1646173090000|2022-03-01 22:18:10|443.41|440.81|443.41|440.81|443.41|440.81|443.41|440.81|0
1646173160000|2022-03-01 22:19:20|443.56|440.96|443.56|440.96|443.56|440.96|443.56|440.96|0
1646173200000|2022-03-01 22:20:00|443.41|440.81|443.41|440.81|443.41|440.81|443.41|440.81|0
1646173250000|2022-03-01 22:20:50|443.45|440.85|443.45|440.85|443.45|440.85|443.45|440.85|0
1646173260000|2022-03-01 22:21:00|443.52|440.92|443.52|440.92|443.52|440.92|443.52|440.92|0
1646173270000|2022-03-01 22:21:10|443.3|440.7|443.7|441.1|443.7|441.1|443.3|440.7|0
1646173280000|2022-03-01 22:21:20|443.67|441.07|443.67|441.07|443.67|441.07|443.67|441.07|0
1646173320000|2022-03-01 22:22:00|443.27|440.67|443.27|440.67|443.27|440.67|443.27|440.67|0
1646173330000|2022-03-01 22:22:10|443.23|440.63|443.23|440.63|443.23|440.63|443.23|440.63|0
1646173340000|2022-03-01 22:22:20|443.43|440.83|443.43|440.83|443.43|440.83|443.43|440.83|0
1646173350000|2022-03-01 22:22:30|443.83|441.23|444.03|441.43|444.03|441.43|443.83|441.23|0
1646173460000|2022-03-01 22:24:20|444.07|441.47|444.03|441.43|444.07|441.47|444.03|441.43|0
1646173480000|2022-03-01 22:24:40|443.99|441.39|443.99|441.39|443.99|441.39|443.99|441.39|0
1646173550000|2022-03-01 22:25:50|443.96|441.36|443.96|441.36|443.96|441.36|443.96|441.36|0
1646173570000|2022-03-01 22:26:10|444.03|441.43|444.07|441.47|444.07|441.47|444.03|441.43|0
1646173600000|2022-03-01 22:26:40|443.99|441.39|443.99|441.39|443.99|441.39|443.99|441.39|0
1646173830000|2022-03-01 22:30:30|444.36|441.76|444.36|441.76|444.36|441.76|444.36|441.76|0
1646173850000|2022-03-01 22:30:50|444.39|441.79|444.36|441.76|444.39|441.79|444.36|441.76|0
1646173890000|2022-03-01 22:31:30|444.39|441.79|444.39|441.79|444.39|441.79|444.39|441.79|0
1646173960000|2022-03-01 22:32:40|444.25|441.65|444.25|441.65|444.25|441.65|444.25|441.65|0
1646173970000|2022-03-01 22:32:50|444.39|441.79|444.39|441.79|444.39|441.79|444.36|441.76|0
1646173990000|2022-03-01 22:33:10|444.36|441.76|444.39|441.79|444.39|441.79|444.36|441.76|0
1646174000000|2022-03-01 22:33:20|444.43|441.83|444.43|441.83|444.43|441.83|444.43|441.83|0
1646174170000|2022-03-01 22:36:10|444.54|441.94|444.54|441.94|444.54|441.94|444.54|441.94|0
1646174210000|2022-03-01 22:36:50|444.5|441.9|444.61|442.01|444.61|442.01|444.5|441.9|0
1646174220000|2022-03-01 22:37:00|444.58|441.98|444.58|441.98|444.58|441.98|444.58|441.98|0
1646174230000|2022-03-01 22:37:10|444.65|442.05|444.54|441.94|444.65|442.05|444.54|441.94|0
1646174240000|2022-03-01 22:37:20|444.58|441.98|444.5|441.9|444.58|441.98|444.5|441.9|0
1646174260000|2022-03-01 22:37:40|444.47|441.87|444.47|441.87|444.47|441.87|444.47|441.87|0
1646174290000|2022-03-01 22:38:10|444.36|441.76|444.47|441.87|444.47|441.87|444.36|441.76|0
1646174330000|2022-03-01 22:38:50|444.36|441.76|444.1|441.5|444.36|441.76|444.1|441.5|0
1646174340000|2022-03-01 22:39:00|444.28|441.68|444.28|441.68|444.28|441.68|444.28|441.68|0
1646174390000|2022-03-01 22:39:50|444.21|441.61|444.21|441.61|444.21|441.61|444.21|441.61|0
1646174400000|2022-03-01 22:40:00|444.28|441.68|444.28|441.68|444.28|441.68|444.25|441.65|0
1646174420000|2022-03-01 22:40:20|444.21|441.61|444.21|441.61|444.21|441.61|444.21|441.61|0
1646174430000|2022-03-01 22:40:30|444.28|441.68|444.28|441.68|444.28|441.68|444.28|441.68|0
1646174540000|2022-03-01 22:42:20|444.07|441.47|444.07|441.47|444.07|441.47|444.07|441.47|0
1646174550000|2022-03-01 22:42:30|444.28|441.68|444.03|441.43|444.28|441.68|444.03|441.43|0
1646174570000|2022-03-01 22:42:50|444.28|441.68|444.28|441.68|444.28|441.68|444.28|441.68|0
1646174590000|2022-03-01 22:43:10|444.32|441.72|444.32|441.72|444.32|441.72|444.32|441.72|0
1646174610000|2022-03-01 22:43:30|444.1|441.5|444.07|441.47|444.1|441.5|444.07|441.47|0
1646174620000|2022-03-01 22:43:40|444.32|441.72|444.32|441.72|444.32|441.72|444.32|441.72|0
1646174630000|2022-03-01 22:43:50|444.07|441.47|444.07|441.47|444.07|441.47|444.07|441.47|0
1646174680000|2022-03-01 22:44:40|443.88|441.28|444.03|441.43|444.03|441.43|443.88|441.28|0
1646174700000|2022-03-01 22:45:00|443.88|441.28|443.88|441.28|443.88|441.28|443.88|441.28|0
1646174710000|2022-03-01 22:45:10|444.14|441.54|444.14|441.54|444.14|441.54|444.14|441.54|0
1646174720000|2022-03-01 22:45:20|443.99|441.39|443.99|441.39|443.99|441.39|443.99|441.39|0
1646174730000|2022-03-01 22:45:30|444.14|441.54|444.14|441.54|444.14|441.54|444.14|441.54|0
1646174740000|2022-03-01 22:45:40|443.88|441.28|443.88|441.28|443.88|441.28|443.88|441.28|0
1646174760000|2022-03-01 22:46:00|444.14|441.54|444.07|441.47|444.14|441.54|444.07|441.47|0
1646174770000|2022-03-01 22:46:10|443.7|441.1|443.88|441.28|443.88|441.28|443.7|441.1|0
1646174780000|2022-03-01 22:46:20|444.07|441.47|444.07|441.47|444.07|441.47|444.07|441.47|0
1646174790000|2022-03-01 22:46:30|443.7|441.1|443.7|441.1|443.7|441.1|443.7|441.1|0
1646174800000|2022-03-01 22:46:40|444.03|441.43|444.03|441.43|444.03|441.43|444.03|441.43|0
1646174810000|2022-03-01 22:46:50|443.52|440.92|443.52|440.92|443.52|440.92|443.52|440.92|0
1646174820000|2022-03-01 22:47:00|443.12|440.52|443.12|440.52|443.12|440.52|443.12|440.52|0
1646174830000|2022-03-01 22:47:10|443.09|440.49|443.09|440.49|443.09|440.49|443.09|440.49|0
1646174840000|2022-03-01 22:47:20|442.9|440.3|442.9|440.3|442.9|440.3|442.9|440.3|0
1646174850000|2022-03-01 22:47:30|442.76|440.16|442.76|440.16|442.76|440.16|442.76|440.16|0
1646174870000|2022-03-01 22:47:50|443.66|441.06|443.37|440.77|443.66|441.06|443.37|440.77|0
1646174880000|2022-03-01 22:48:00|442.98|440.38|443.05|440.45|443.05|440.45|442.98|440.38|0
1646174890000|2022-03-01 22:48:10|443.2|440.6|443.2|440.6|443.2|440.6|443.2|440.6|0
1646174900000|2022-03-01 22:48:20|443.37|440.77|443.37|440.77|443.37|440.77|443.37|440.77|0
1646174910000|2022-03-01 22:48:30|443.2|440.6|442.44|439.84|443.2|440.6|442.44|439.84|0
1646174920000|2022-03-01 22:48:40|443.05|440.45|443.05|440.45|443.05|440.45|443.05|440.45|0
1646174930000|2022-03-01 22:48:50|443.2|440.6|443.2|440.6|443.2|440.6|443.2|440.6|0
1646174940000|2022-03-01 22:49:00|443.05|440.45|443.05|440.45|443.05|440.45|443.05|440.45|0
1646174950000|2022-03-01 22:49:10|443.41|440.81|443.41|440.81|443.41|440.81|443.41|440.81|0
1646175020000|2022-03-01 22:50:20|442.87|440.27|442.44|439.84|442.87|440.27|442.44|439.84|0
1646175030000|2022-03-01 22:50:30|442.4|439.8|442.44|439.84|442.44|439.84|442.4|439.8|0
1646175060000|2022-03-01 22:51:00|442.59|439.99|442.59|439.99|442.59|439.99|442.59|439.99|0
1646175140000|2022-03-01 22:52:20|442.44|439.84|442.44|439.84|442.44|439.84|442.44|439.84|0
1646175160000|2022-03-01 22:52:40|442.48|439.88|442.48|439.88|442.48|439.88|442.48|439.88|0
1646175170000|2022-03-01 22:52:50|442.62|440.02|442.62|440.02|442.62|440.02|442.62|440.02|0
1646175180000|2022-03-01 22:53:00|442.72|440.12|442.72|440.12|442.72|440.12|442.72|440.12|0
1646175190000|2022-03-01 22:53:10|442.62|440.02|442.62|440.02|442.62|440.02|442.62|440.02|0
1646175210000|2022-03-01 22:53:30|442.33|439.73|442.33|439.73|442.33|439.73|442.33|439.73|0
1646175220000|2022-03-01 22:53:40|442.29|439.69|442.29|439.69|442.29|439.69|442.29|439.69|0
1646175230000|2022-03-01 22:53:50|442.33|439.73|442.33|439.73|442.33|439.73|442.33|439.73|0
1646175240000|2022-03-01 22:54:00|442.48|439.88|442.62|440.02|442.62|440.02|442.48|439.88|0
1646175260000|2022-03-01 22:54:20|442.59|439.99|442.59|439.99|442.59|439.99|442.59|439.99|0
1646175270000|2022-03-01 22:54:30|442.62|440.02|442.62|440.02|442.62|440.02|442.62|440.02|0
1646175280000|2022-03-01 22:54:40|442.69|440.09|442.69|440.09|442.69|440.09|442.69|440.09|0
1646175290000|2022-03-01 22:54:50|442.62|440.02|442.72|440.12|442.72|440.12|442.62|440.02|0
1646175300000|2022-03-01 22:55:00|442.62|440.02|442.62|440.02|442.62|440.02|442.62|440.02|0
1646175310000|2022-03-01 22:55:10|442.98|440.38|443.2|440.6|443.2|440.6|442.98|440.38|0
1646175320000|2022-03-01 22:55:20|443.34|440.74|443.34|440.74|443.34|440.74|443.34|440.74|0
1646175330000|2022-03-01 22:55:30|443.44|440.84|443.66|441.06|443.66|441.06|443.34|440.74|0
1646175360000|2022-03-01 22:56:00|443.81|441.21|443.81|441.21|443.81|441.21|443.81|441.21|0
1646175370000|2022-03-01 22:56:10|443.77|441.17|443.55|440.95|443.77|441.17|443.55|440.95|0
1646175380000|2022-03-01 22:56:20|443.52|440.92|443.55|440.95|443.55|440.95|443.52|440.92|0
1646175410000|2022-03-01 22:56:50|443.59|440.99|443.59|440.99|443.59|440.99|443.59|440.99|0
1646175420000|2022-03-01 22:57:00|443.7|441.1|443.7|441.1|443.7|441.1|443.7|441.1|0
1646175440000|2022-03-01 22:57:20|443.81|441.21|443.81|441.21|443.81|441.21|443.81|441.21|0
1646175450000|2022-03-01 22:57:30|443.85|441.25|444.17|441.57|444.17|441.57|443.85|441.25|0
1646175470000|2022-03-01 22:57:50|444.28|441.68|444.17|441.57|444.28|441.68|444.17|441.57|0
1646175480000|2022-03-01 22:58:00|444.25|441.65|444.25|441.65|444.25|441.65|444.25|441.65|0
1646175490000|2022-03-01 22:58:10|444.17|441.57|444.36|441.76|444.36|441.76|444.17|441.57|0
1646175500000|2022-03-01 22:58:20|443.96|441.36|443.85|441.25|443.96|441.36|443.85|441.25|0
1646175510000|2022-03-01 22:58:30|443.92|441.32|443.94|441.34|444.12|441.52|443.92|441.32|0
1646175520000|2022-03-01 22:58:40|443.97|441.37|444.01|441.41|444.01|441.41|443.97|441.37|0
1646175530000|2022-03-01 22:58:50|443.64|441.04|443.46|440.86|443.64|441.04|443.46|440.86|0
1646175540000|2022-03-01 22:59:00|443.83|441.23|443.86|441.26|443.86|441.26|443.83|441.23|0
1646175550000|2022-03-01 22:59:10|444.01|441.41|444.01|441.41|444.01|441.41|444.01|441.41|0
1646175570000|2022-03-01 22:59:30|443.68|441.08|443.68|441.08|443.68|441.08|443.68|441.08|0
1646175580000|2022-03-01 22:59:40|443.54|440.94|443.54|440.94|443.54|440.94|443.54|440.94|0
1646175590000|2022-03-01 22:59:50|443.57|440.97|443.72|441.12|443.72|441.12|443.4|440.8|0
1646175600000|2022-03-01 23:00:00|442.32|439.72|443.81|441.21|443.81|441.21|442.32|439.72|0
1646175610000|2022-03-01 23:00:10|443.43|440.83|441.69|439.09|443.43|440.83|441.69|439.09|0
1646175620000|2022-03-01 23:00:20|441.94|439.34|443.43|440.83|443.43|440.83|441.94|439.34|0
1646175630000|2022-03-01 23:00:30|443.56|440.96|443.06|440.46|443.56|440.96|442.81|440.21|0
1646175640000|2022-03-01 23:00:40|443.31|440.71|443.06|440.46|443.31|440.71|442.93|440.33|0
1646175650000|2022-03-01 23:00:50|443.68|441.08|443.43|440.83|443.81|441.21|443.43|440.83|0
1646175660000|2022-03-01 23:01:00|442.44|439.84|442.81|440.21|442.81|440.21|442.44|439.84|0
1646175670000|2022-03-01 23:01:10|442.68|440.08|442.32|439.72|442.68|440.08|442.32|439.72|0
1646175680000|2022-03-01 23:01:20|441.94|439.34|442.19|439.59|442.81|440.21|441.94|439.34|0
1646175690000|2022-03-01 23:01:30|442.07|439.47|441.57|438.97|442.07|439.47|441.57|438.97|0
1646175700000|2022-03-01 23:01:40|441.32|438.72|441.32|438.72|441.32|438.72|441.32|438.72|0
1646175710000|2022-03-01 23:01:50|440.82|438.22|442.07|439.47|442.07|439.47|440.82|438.22|0
1646175720000|2022-03-01 23:02:00|442.56|439.96|441.07|438.47|442.56|439.96|441.07|438.47|0
1646175730000|2022-03-01 23:02:10|441.57|438.97|441.57|438.97|442.07|439.47|441.44|438.84|0
1646175740000|2022-03-01 23:02:20|441.69|439.09|441.82|439.22|441.94|439.34|441.44|438.84|0
1646175750000|2022-03-01 23:02:30|442.07|439.47|442.07|439.47|442.19|439.59|442.07|439.47|0
1646175760000|2022-03-01 23:02:40|442.19|439.59|443.43|440.83|443.43|440.83|442.07|439.47|0
1646175770000|2022-03-01 23:02:50|443.68|441.08|443.43|440.83|443.68|441.08|443.43|440.83|0
1646175780000|2022-03-01 23:03:00|443.56|440.96|444.06|441.46|444.06|441.46|443.43|440.83|0
1646175790000|2022-03-01 23:03:10|444.55|441.95|445.05|442.45|445.05|442.45|444.55|441.95|0
1646175800000|2022-03-01 23:03:20|444.92|442.32|445.17|442.57|445.17|442.57|444.8|442.2|0
1646175810000|2022-03-01 23:03:30|445.3|442.7|444.8|442.2|445.3|442.7|444.8|442.2|0
1646175820000|2022-03-01 23:03:40|444.55|441.95|444.43|441.83|444.55|441.95|444.43|441.83|0
1646175830000|2022-03-01 23:03:50|444.31|441.71|444.31|441.71|444.31|441.71|444.31|441.71|0
1646175840000|2022-03-01 23:04:00|444.55|441.95|444.55|441.95|445.05|442.45|444.55|441.95|0
1646175850000|2022-03-01 23:04:10|444.8|442.2|444.8|442.2|444.8|442.2|444.8|442.2|0
1646175860000|2022-03-01 23:04:20|444.92|442.32|445.17|442.57|445.17|442.57|444.92|442.32|0
1646175870000|2022-03-01 23:04:30|445.3|442.7|445.3|442.7|445.55|442.95|445.3|442.7|0
1646175880000|2022-03-01 23:04:40|445.42|442.82|445.3|442.7|445.55|442.95|445.3|442.7|0
1646175890000|2022-03-01 23:04:50|444.92|442.32|445.3|442.7|445.3|442.7|444.92|442.32|0
1646175900000|2022-03-01 23:05:00|444.67|442.07|443.68|441.08|444.67|442.07|443.43|440.83|0
1646175910000|2022-03-01 23:05:10|444.31|441.71|443.68|441.08|444.31|441.71|443.68|441.08|0
1646175920000|2022-03-01 23:05:20|443.43|440.83|443.18|440.58|443.43|440.83|443.06|440.46|0
1646175930000|2022-03-01 23:05:30|442.93|440.33|442.56|439.96|443.06|440.46|442.56|439.96|0
1646175940000|2022-03-01 23:05:40|442.68|440.08|443.68|441.08|443.68|441.08|442.68|440.08|0
1646175950000|2022-03-01 23:05:50|443.56|440.96|443.81|441.21|443.81|441.21|443.56|440.96|0
1646175960000|2022-03-01 23:06:00|443.68|441.08|442.68|440.08|443.68|441.08|442.68|440.08|0
1646175970000|2022-03-01 23:06:10|442.44|439.84|442.19|439.59|442.44|439.84|442.19|439.59|0
1646175980000|2022-03-01 23:06:20|441.94|439.34|441.82|439.22|441.94|439.34|441.82|439.22|0
1646175990000|2022-03-01 23:06:30|441.69|439.09|441.69|439.09|441.69|439.09|441.69|439.09|0
1646176000000|2022-03-01 23:06:40|441.44|438.84|441.44|438.84|441.44|438.84|441.32|438.72|0
1646176010000|2022-03-01 23:06:50|441.19|438.59|442.19|439.59|442.19|439.59|441.07|438.47|0
1646176020000|2022-03-01 23:07:00|442.32|439.72|442.32|439.72|442.32|439.72|442.32|439.72|0
1646176030000|2022-03-01 23:07:10|442.19|439.59|442.19|439.59|442.19|439.59|442.19|439.59|0
1646176040000|2022-03-01 23:07:20|442.32|439.72|442.56|439.96|442.56|439.96|442.32|439.72|0
1646176060000|2022-03-01 23:07:40|442.44|439.84|442.44|439.84|442.44|439.84|442.44|439.84|0
1646176070000|2022-03-01 23:07:50|442.68|440.08|444.06|441.46|444.06|441.46|442.68|440.08|0
1646176080000|2022-03-01 23:08:00|444.92|442.32|445.05|442.45|445.42|442.82|444.92|442.32|0
1646176090000|2022-03-01 23:08:10|444.92|442.32|444.67|442.07|445.17|442.57|444.67|442.07|0
1646176100000|2022-03-01 23:08:20|444.31|441.71|443.68|441.08|444.31|441.71|443.68|441.08|0
1646176110000|2022-03-01 23:08:30|443.81|441.21|443.81|441.21|443.81|441.21|443.81|441.21|0
1646176120000|2022-03-01 23:08:40|444.43|441.83|444.67|442.07|444.67|442.07|444.43|441.83|0
1646176130000|2022-03-01 23:08:50|444.06|441.46|443.81|441.21|444.06|441.46|443.81|441.21|0
1646176140000|2022-03-01 23:09:00|444.06|441.46|443.81|441.21|444.06|441.46|443.81|441.21|0
1646176150000|2022-03-01 23:09:10|444.06|441.46|443.93|441.33|444.06|441.46|443.93|441.33|0
1646176160000|2022-03-01 23:09:20|443.81|441.21|443.56|440.96|443.81|441.21|443.31|440.71|0
1646176170000|2022-03-01 23:09:30|443.68|441.08|443.68|441.08|443.68|441.08|443.68|441.08|0
1646176180000|2022-03-01 23:09:40|444.55|441.95|444.43|441.83|444.55|441.95|444.43|441.83|0
1646176190000|2022-03-01 23:09:50|444.8|442.2|444.31|441.71|444.8|442.2|444.31|441.71|0
1646176200000|2022-03-01 23:10:00|443.06|440.46|443.56|440.96|443.56|440.96|443.06|440.46|0
1646176210000|2022-03-01 23:10:10|443.68|441.08|444.31|441.71|444.31|441.71|443.68|441.08|0
1646176220000|2022-03-01 23:10:20|444.06|441.46|444.06|441.46|444.06|441.46|444.06|441.46|0
1646176230000|2022-03-01 23:10:30|443.43|440.83|443.81|441.21|443.81|441.21|443.43|440.83|0
1646176250000|2022-03-01 23:10:50|444.18|441.58|444.43|441.83|444.43|441.83|444.18|441.58|0
1646176260000|2022-03-01 23:11:00|444.8|442.2|445.05|442.45|445.05|442.45|444.8|442.2|0
1646176270000|2022-03-01 23:11:10|445.17|442.57|445.92|443.32|446.05|443.45|445.17|442.57|0
1646176280000|2022-03-01 23:11:20|446.05|443.45|445.17|442.57|446.05|443.45|445.17|442.57|0
1646176290000|2022-03-01 23:11:30|445.55|442.95|446.66|444.06|446.66|444.06|445.55|442.95|0
1646176300000|2022-03-01 23:11:40|445.92|443.32|446.17|443.57|446.17|443.57|445.92|443.32|0
1646176310000|2022-03-01 23:11:50|445.92|443.32|445.92|443.32|445.92|443.32|445.92|443.32|0
1646176330000|2022-03-01 23:12:10|446.05|443.45|446.17|443.57|446.3|443.7|446.05|443.45|0
1646176340000|2022-03-01 23:12:20|446.42|443.82|446.05|443.45|446.42|443.82|445.92|443.32|0
1646176350000|2022-03-01 23:12:30|445.67|443.07|445.67|443.07|445.67|443.07|445.67|443.07|0
1646176360000|2022-03-01 23:12:40|445.55|442.95|445.8|443.2|445.8|443.2|445.55|442.95|0
1646176370000|2022-03-01 23:12:50|445.55|442.95|445.3|442.7|445.55|442.95|445.3|442.7|0
1646176380000|2022-03-01 23:13:00|445.42|442.82|445.3|442.7|445.42|442.82|445.3|442.7|0
1646176390000|2022-03-01 23:13:10|444.92|442.32|444.67|442.07|444.92|442.32|444.67|442.07|0
1646176400000|2022-03-01 23:13:20|444.92|442.32|444.67|442.07|445.05|442.45|444.67|442.07|0
1646176410000|2022-03-01 23:13:30|444.55|441.95|444.55|441.95|444.55|441.95|444.55|441.95|0
1646176420000|2022-03-01 23:13:40|444.42|441.82|444.42|441.82|444.42|441.82|444.42|441.82|0
1646176430000|2022-03-01 23:13:50|443.93|441.33|443.18|440.58|443.93|441.33|443.18|440.58|0
1646176440000|2022-03-01 23:14:00|443.68|441.08|444.18|441.58|444.18|441.58|443.68|441.08|0
1646176450000|2022-03-01 23:14:10|444.06|441.46|444.18|441.58|444.18|441.58|444.06|441.46|0
1646176460000|2022-03-01 23:14:20|444.06|441.46|443.68|441.08|444.06|441.46|443.56|440.96|0
1646176470000|2022-03-01 23:14:30|443.31|440.71|443.31|440.71|443.31|440.71|443.31|440.71|0
1646176480000|2022-03-01 23:14:40|443.43|440.83|443.43|440.83|443.43|440.83|443.43|440.83|0
1646176490000|2022-03-01 23:14:50|442.93|440.33|443.06|440.46|443.06|440.46|442.93|440.33|0
1646176500000|2022-03-01 23:15:00|443.56|440.96|442.19|439.59|443.56|440.96|442.19|439.59|0
1646176510000|2022-03-01 23:15:10|442.56|439.96|442.43|439.83|442.56|439.96|442.43|439.83|0
1646176520000|2022-03-01 23:15:20|443.06|440.46|443.06|440.46|443.06|440.46|443.06|440.46|0
1646176530000|2022-03-01 23:15:30|442.68|440.08|442.32|439.72|442.68|440.08|442.32|439.72|0
1646176540000|2022-03-01 23:15:40|442.19|439.59|442.43|439.83|442.43|439.83|442.19|439.59|0
1646176550000|2022-03-01 23:15:50|442.56|439.96|442.68|440.08|442.68|440.08|442.56|439.96|0
1646176560000|2022-03-01 23:16:00|442.81|440.21|442.93|440.33|442.93|440.33|442.81|440.21|0
1646176570000|2022-03-01 23:16:10|443.18|440.58|443.18|440.58|443.18|440.58|443.18|440.58|0
1646176580000|2022-03-01 23:16:20|444.06|441.46|444.8|442.2|444.8|442.2|444.06|441.46|0
1646176590000|2022-03-01 23:16:30|444.31|441.71|444.06|441.46|444.31|441.71|444.06|441.46|0
1646176620000|2022-03-01 23:17:00|444.67|442.07|444.42|441.82|444.67|442.07|444.31|441.71|0
1646176630000|2022-03-01 23:17:10|444.18|441.58|443.68|441.08|444.18|441.58|443.68|441.08|0
1646176640000|2022-03-01 23:17:20|443.18|440.58|443.31|440.71|443.31|440.71|443.18|440.58|0
1646176650000|2022-03-01 23:17:30|443.06|440.46|443.06|440.46|443.18|440.58|443.06|440.46|0
1646176660000|2022-03-01 23:17:40|442.81|440.21|442.56|439.96|442.81|440.21|442.56|439.96|0
1646176670000|2022-03-01 23:17:50|442.68|440.08|442.68|440.08|442.68|440.08|442.56|439.96|0
1646176680000|2022-03-01 23:18:00|442.81|440.21|443.06|440.46|443.06|440.46|442.81|440.21|0
1646176690000|2022-03-01 23:18:10|442.68|440.08|442.56|439.96|442.68|440.08|442.56|439.96|0
1646176700000|2022-03-01 23:18:20|442.81|440.21|443.56|440.96|443.56|440.96|442.81|440.21|0
1646176710000|2022-03-01 23:18:30|443.93|441.33|443.81|441.21|443.93|441.33|443.81|441.21|0
1646176720000|2022-03-01 23:18:40|443.68|441.08|443.68|441.08|443.68|441.08|443.56|440.96|0
1646176740000|2022-03-01 23:19:00|443.56|440.96|444.31|441.71|444.31|441.71|443.56|440.96|0
1646176750000|2022-03-01 23:19:10|444.42|441.82|443.81|441.21|444.42|441.82|443.81|441.21|0
1646176760000|2022-03-01 23:19:20|444.06|441.46|444.31|441.71|444.31|441.71|444.06|441.46|0
1646176770000|2022-03-01 23:19:30|444.18|441.58|444.31|441.71|444.31|441.71|444.18|441.58|0
1646176780000|2022-03-01 23:19:40|444.06|441.46|444.06|441.46|444.06|441.46|444.06|441.46|0
1646176790000|2022-03-01 23:19:50|443.68|441.08|443.56|440.96|443.68|441.08|443.56|440.96|0
1646176800000|2022-03-01 23:20:00|443.43|440.83|442.32|439.72|443.43|440.83|442.32|439.72|0
1646176810000|2022-03-01 23:20:10|442.56|439.96|442.81|440.21|442.81|440.21|442.43|439.83|0
1646176820000|2022-03-01 23:20:20|442.19|439.59|442.19|439.59|442.19|439.59|442.19|439.59|0
1646176830000|2022-03-01 23:20:30|442.56|439.96|442.56|439.96|442.56|439.96|442.56|439.96|0
1646176840000|2022-03-01 23:20:40|442.43|439.83|442.32|439.72|442.43|439.83|442.32|439.72|0
1646176850000|2022-03-01 23:20:50|442.19|439.59|441.57|438.97|442.19|439.59|441.57|438.97|0
1646176860000|2022-03-01 23:21:00|441.69|439.09|441.44|438.84|441.69|439.09|441.44|438.84|0
1646176870000|2022-03-01 23:21:10|441.19|438.59|441.32|438.72|441.44|438.84|441.19|438.59|0
1646176880000|2022-03-01 23:21:20|441.07|438.47|440.82|438.22|441.07|438.47|440.57|437.97|0
1646176890000|2022-03-01 23:21:30|440.94|438.34|441.82|439.22|441.82|439.22|440.82|438.22|0
1646176910000|2022-03-01 23:21:50|441.19|438.59|441.44|438.84|441.44|438.84|441.07|438.47|0
1646176920000|2022-03-01 23:22:00|441.32|438.72|441.19|438.59|441.32|438.72|441.19|438.59|0
1646176930000|2022-03-01 23:22:10|441.07|438.47|440.82|438.22|441.07|438.47|440.82|438.22|0
1646176940000|2022-03-01 23:22:20|440.45|437.85|441.07|438.47|441.07|438.47|440.45|437.85|0
1646176950000|2022-03-01 23:22:30|440.94|438.34|440.82|438.22|441.07|438.47|440.82|438.22|0
1646176960000|2022-03-01 23:22:40|440.94|438.34|440.82|438.22|440.94|438.34|440.69|438.09|0
1646176970000|2022-03-01 23:22:50|440.57|437.97|440.82|438.22|440.82|438.22|440.57|437.97|0
1646176980000|2022-03-01 23:23:00|441.07|438.47|441.19|438.59|441.19|438.59|441.07|438.47|0
1646176990000|2022-03-01 23:23:10|441.94|439.34|442.81|440.21|442.81|440.21|441.94|439.34|0
1646177000000|2022-03-01 23:23:20|442.07|439.47|442.07|439.47|442.19|439.59|442.07|439.47|0
1646177010000|2022-03-01 23:23:30|441.94|439.34|442.19|439.59|442.32|439.72|441.94|439.34|0
1646177020000|2022-03-01 23:23:40|442.07|439.47|442.07|439.47|442.19|439.59|442.07|439.47|0
1646177030000|2022-03-01 23:23:50|442.43|439.83|442.56|439.96|442.56|439.96|442.32|439.72|0
1646177040000|2022-03-01 23:24:00|442.68|440.08|442.81|440.21|442.81|440.21|442.56|439.96|0
1646177050000|2022-03-01 23:24:10|443.31|440.71|443.56|440.96|443.68|441.08|443.31|440.71|0
1646177060000|2022-03-01 23:24:20|443.81|441.21|443.93|441.33|443.93|441.33|443.81|441.21|0
1646177070000|2022-03-01 23:24:30|443.81|441.21|443.56|440.96|443.81|441.21|443.56|440.96|0
1646177080000|2022-03-01 23:24:40|443.93|441.33|443.56|440.96|443.93|441.33|443.56|440.96|0
1646177090000|2022-03-01 23:24:50|443.31|440.71|443.56|440.96|443.56|440.96|443.31|440.71|0
1646177100000|2022-03-01 23:25:00|443.31|440.71|443.56|440.96|443.56|440.96|443.31|440.71|0
1646177110000|2022-03-01 23:25:10|443.68|441.08|443.56|440.96|443.68|441.08|443.56|440.96|0
1646177120000|2022-03-01 23:25:20|443.68|441.08|443.56|440.96|443.68|441.08|443.31|440.71|0
1646177130000|2022-03-01 23:25:30|443.43|440.83|443.31|440.71|443.43|440.83|443.31|440.71|0
1646177140000|2022-03-01 23:25:40|442.93|440.33|442.43|439.83|442.93|440.33|442.43|439.83|0
1646177150000|2022-03-01 23:25:50|442.56|439.96|443.56|440.96|443.56|440.96|442.43|439.83|0
1646177160000|2022-03-01 23:26:00|444.67|442.07|444.8|442.2|444.92|442.32|444.67|442.07|0
1646177170000|2022-03-01 23:26:10|444.67|442.07|444.67|442.07|444.67|442.07|444.67|442.07|0
1646177180000|2022-03-01 23:26:20|444.8|442.2|444.67|442.07|444.8|442.2|444.67|442.07|0
1646177200000|2022-03-01 23:26:40|444.92|442.32|445.17|442.57|445.17|442.57|444.92|442.32|0
1646177210000|2022-03-01 23:26:50|445.05|442.45|445.05|442.45|445.05|442.45|445.05|442.45|0
1646177220000|2022-03-01 23:27:00|444.67|442.07|443.43|440.83|444.67|442.07|443.43|440.83|0
1646177230000|2022-03-01 23:27:10|443.18|440.58|443.06|440.46|443.18|440.58|442.56|439.96|0
1646177240000|2022-03-01 23:27:20|443.18|440.58|442.81|440.21|443.18|440.58|442.81|440.21|0
1646177250000|2022-03-01 23:27:30|442.93|440.33|442.93|440.33|443.18|440.58|442.81|440.21|0
1646177260000|2022-03-01 23:27:40|442.68|440.08|442.43|439.83|442.68|440.08|442.43|439.83|0
1646177270000|2022-03-01 23:27:50|442.07|439.47|442.19|439.59|442.19|439.59|442.07|439.47|0
1646177280000|2022-03-01 23:28:00|442.56|439.96|442.56|439.96|442.81|440.21|442.56|439.96|0
1646177290000|2022-03-01 23:28:10|442.07|439.47|441.94|439.34|442.07|439.47|441.94|439.34|0
1646177300000|2022-03-01 23:28:20|442.43|439.83|442.31|439.71|442.43|439.83|442.31|439.71|0
1646177310000|2022-03-01 23:28:30|442.43|439.83|442.31|439.71|442.43|439.83|442.31|439.71|0
1646177330000|2022-03-01 23:28:50|442.43|439.83|442.43|439.83|442.43|439.83|442.43|439.83|0
1646177340000|2022-03-01 23:29:00|442.56|439.96|443.31|440.71|443.31|440.71|442.56|439.96|0
1646177350000|2022-03-01 23:29:10|443.56|440.96|443.93|441.33|443.93|441.33|443.56|440.96|0
1646177360000|2022-03-01 23:29:20|444.67|442.07|444.67|442.07|444.67|442.07|444.67|442.07|0
1646177390000|2022-03-01 23:29:50|443.81|441.21|443.81|441.21|443.81|441.21|443.81|441.21|0
1646177400000|2022-03-01 23:30:00|443.43|440.83|443.43|440.83|443.43|440.83|443.18|440.58|0
1646177410000|2022-03-01 23:30:10|443.31|440.71|443.31|440.71|443.31|440.71|443.31|440.71|0
1646177420000|2022-03-01 23:30:20|443.18|440.58|442.81|440.21|443.18|440.58|442.81|440.21|0
1646177430000|2022-03-01 23:30:30|442.93|440.33|442.81|440.21|442.93|440.33|442.81|440.21|0
1646177450000|2022-03-01 23:30:50|442.19|439.59|442.19|439.59|442.19|439.59|442.19|439.59|0
1646177460000|2022-03-01 23:31:00|441.94|439.34|440.2|437.6|441.94|439.34|440.2|437.6|0
1646177470000|2022-03-01 23:31:10|440.57|437.97|440.82|438.22|440.82|438.22|440.44|437.84|0
1646177480000|2022-03-01 23:31:20|440.44|437.84|439.7|437.1|440.69|438.09|439.7|437.1|0
1646177490000|2022-03-01 23:31:30|439.95|437.35|439.95|437.35|440.2|437.6|439.83|437.23|0
1646177500000|2022-03-01 23:31:40|440.08|437.48|439.83|437.23|440.08|437.48|439.83|437.23|0
1646177510000|2022-03-01 23:31:50|439.7|437.1|439.7|437.1|439.95|437.35|439.7|437.1|0
1646177520000|2022-03-01 23:32:00|439.83|437.23|439.33|436.73|439.95|437.35|439.33|436.73|0
1646177530000|2022-03-01 23:32:10|439.2|436.6|439.33|436.73|439.45|436.85|439.2|436.6|0
1646177540000|2022-03-01 23:32:20|439.83|437.23|439.83|437.23|439.95|437.35|439.83|437.23|0
1646177550000|2022-03-01 23:32:30|439.7|437.1|439.83|437.23|439.83|437.23|439.7|437.1|0
1646177560000|2022-03-01 23:32:40|439.7|437.1|439.7|437.1|439.7|437.1|439.7|437.1|0
1646177580000|2022-03-01 23:33:00|439.95|437.35|439.7|437.1|439.95|437.35|439.7|437.1|0
1646177590000|2022-03-01 23:33:10|439.83|437.23|439.7|437.1|439.83|437.23|439.7|437.1|0
1646177600000|2022-03-01 23:33:20|439.83|437.23|439.83|437.23|439.83|437.23|439.83|437.23|0
1646177610000|2022-03-01 23:33:30|439.95|437.35|439.95|437.35|439.95|437.35|439.95|437.35|0
1646177620000|2022-03-01 23:33:40|439.83|437.23|439.95|437.35|439.95|437.35|439.83|437.23|0
1646177630000|2022-03-01 23:33:50|440.57|437.97|440.33|437.73|440.57|437.97|439.95|437.35|0
1646177640000|2022-03-01 23:34:00|440.08|437.48|440.08|437.48|440.08|437.48|439.95|437.35|0
1646177650000|2022-03-01 23:34:10|439.83|437.23|439.7|437.1|439.83|437.23|439.7|437.1|0
1646177660000|2022-03-01 23:34:20|439.58|436.98|439.58|436.98|439.58|436.98|439.58|436.98|0
1646177670000|2022-03-01 23:34:30|439.7|437.1|439.7|437.1|439.83|437.23|439.7|437.1|0
1646177680000|2022-03-01 23:34:40|439.45|436.85|438.95|436.35|439.45|436.85|438.95|436.35|0
1646177700000|2022-03-01 23:35:00|437.09|434.49|437.59|434.99|437.59|434.99|436.72|434.12|0
1646177710000|2022-03-01 23:35:10|437.46|434.86|437.71|435.11|437.84|435.24|437.46|434.86|0
1646177720000|2022-03-01 23:35:20|437.96|435.36|438.09|435.49|438.21|435.61|437.96|435.36|0
1646177730000|2022-03-01 23:35:30|438.21|435.61|437.71|435.11|438.21|435.61|437.71|435.11|0
1646177740000|2022-03-01 23:35:40|437.46|434.86|437.46|434.86|437.46|434.86|437.21|434.61|0
1646177750000|2022-03-01 23:35:50|437.09|434.49|436.72|434.12|437.09|434.49|436.47|433.87|0
1646177760000|2022-03-01 23:36:00|436.47|433.87|435.35|432.75|436.47|433.87|435.35|432.75|0
1646177770000|2022-03-01 23:36:10|435.85|433.25|436.1|433.5|436.22|433.62|435.85|433.25|0
1646177780000|2022-03-01 23:36:20|436.22|433.62|436.35|433.75|436.35|433.75|436.22|433.62|0
1646177790000|2022-03-01 23:36:30|436.47|433.87|436.6|434|436.6|434|436.47|433.87|0
1646177800000|2022-03-01 23:36:40|435.97|433.37|436.35|433.75|436.35|433.75|435.97|433.37|0
1646177810000|2022-03-01 23:36:50|436.22|433.62|436.72|434.12|436.72|434.12|436.22|433.62|0
1646177820000|2022-03-01 23:37:00|436.84|434.24|434.98|432.38|436.84|434.24|434.98|432.38|0
1646177830000|2022-03-01 23:37:10|435.22|432.62|435.35|432.75|435.35|432.75|435.22|432.62|0
1646177840000|2022-03-01 23:37:20|435.22|432.62|435.6|433|435.72|433.12|435.22|432.62|0
1646177850000|2022-03-01 23:37:30|435.72|433.12|436.1|433.5|436.22|433.62|435.72|433.12|0
1646177860000|2022-03-01 23:37:40|436.35|433.75|435.97|433.37|436.35|433.75|435.97|433.37|0
1646177870000|2022-03-01 23:37:50|435.72|433.12|435.85|433.25|435.85|433.25|435.72|433.12|0
1646177880000|2022-03-01 23:38:00|435.72|433.12|436.1|433.5|436.1|433.5|435.72|433.12|0
1646177890000|2022-03-01 23:38:10|436.22|433.62|436.6|434|436.6|434|436.22|433.62|0
1646177900000|2022-03-01 23:38:20|436.72|434.12|436.6|434|436.72|434.12|436.47|433.87|0
1646177910000|2022-03-01 23:38:30|436.47|433.87|436.35|433.75|436.47|433.87|436.35|433.75|0
1646177920000|2022-03-01 23:38:40|436.6|434|436.84|434.24|436.84|434.24|436.6|434|0
1646177930000|2022-03-01 23:38:50|436.72|434.12|435.97|433.37|436.72|434.12|435.97|433.37|0
1646177940000|2022-03-01 23:39:00|435.85|433.25|435.6|433|435.85|433.25|435.6|433|0
1646177950000|2022-03-01 23:39:10|435.47|432.87|436.84|434.24|436.84|434.24|435.47|432.87|0
1646177960000|2022-03-01 23:39:20|436.6|434|436.6|434|436.72|434.12|436.6|434|0
1646177970000|2022-03-01 23:39:30|436.72|434.12|436.6|434|436.72|434.12|436.6|434|0
1646177980000|2022-03-01 23:39:40|436.72|434.12|436.84|434.24|436.84|434.24|436.72|434.12|0
1646177990000|2022-03-01 23:39:50|436.72|434.12|437.09|434.49|437.09|434.49|436.72|434.12|0
1646178000000|2022-03-01 23:40:00|437.21|434.61|437.46|434.86|437.46|434.86|437.21|434.61|0
1646178010000|2022-03-01 23:40:10|437.21|434.61|437.71|435.11|437.71|435.11|437.21|434.61|0
1646178020000|2022-03-01 23:40:20|437.84|435.24|437.96|435.36|437.96|435.36|437.59|434.99|0
1646178030000|2022-03-01 23:40:30|437.84|435.24|438.21|435.61|438.21|435.61|437.84|435.24|0
1646178040000|2022-03-01 23:40:40|438.34|435.74|438.09|435.49|438.34|435.74|437.96|435.36|0
1646178050000|2022-03-01 23:40:50|438.21|435.61|437.84|435.24|438.21|435.61|437.84|435.24|0
1646178060000|2022-03-01 23:41:00|437.71|435.11|437.09|434.49|437.71|435.11|437.09|434.49|0
1646178070000|2022-03-01 23:41:10|436.84|434.24|437.21|434.61|437.21|434.61|436.84|434.24|0
1646178080000|2022-03-01 23:41:20|437.34|434.74|438.21|435.61|438.21|435.61|437.34|434.74|0
1646178090000|2022-03-01 23:41:30|438.09|435.49|438.09|435.49|438.09|435.49|438.09|435.49|0
1646178100000|2022-03-01 23:41:40|437.96|435.36|438.09|435.49|438.34|435.74|437.96|435.36|0
1646178110000|2022-03-01 23:41:50|437.96|435.36|437.84|435.24|437.96|435.36|437.84|435.24|0
1646178120000|2022-03-01 23:42:00|437.96|435.36|438.21|435.61|438.21|435.61|437.96|435.36|0
1646178130000|2022-03-01 23:42:10|438.09|435.49|437.96|435.36|438.21|435.61|437.96|435.36|0
1646178140000|2022-03-01 23:42:20|438.09|435.49|438.09|435.49|438.09|435.49|438.09|435.49|0
1646178150000|2022-03-01 23:42:30|437.84|435.24|437.96|435.36|437.96|435.36|437.84|435.24|0
1646178160000|2022-03-01 23:42:40|438.21|435.61|438.09|435.49|438.21|435.61|438.09|435.49|0
1646178170000|2022-03-01 23:42:50|438.21|435.61|438.46|435.86|438.7|436.1|438.21|435.61|0
1646178180000|2022-03-01 23:43:00|438.58|435.98|438.58|435.98|438.58|435.98|438.58|435.98|0
1646178190000|2022-03-01 23:43:10|438.46|435.86|438.46|435.86|438.46|435.86|438.46|435.86|0
1646178200000|2022-03-01 23:43:20|438.34|435.74|438.21|435.61|438.34|435.74|438.21|435.61|0
1646178210000|2022-03-01 23:43:30|438.34|435.74|438.34|435.74|438.34|435.74|438.34|435.74|0
1646178220000|2022-03-01 23:43:40|438.09|435.49|438.21|435.61|438.21|435.61|438.09|435.49|0
1646178230000|2022-03-01 23:43:50|438.34|435.74|439.83|437.23|439.83|437.23|438.34|435.74|0
1646178240000|2022-03-01 23:44:00|439.33|436.73|439.33|436.73|439.45|436.85|439.33|436.73|0
1646178250000|2022-03-01 23:44:10|439.2|436.6|438.95|436.35|439.2|436.6|438.95|436.35|0
1646178260000|2022-03-01 23:44:20|438.83|436.23|438.83|436.23|438.83|436.23|438.7|436.1|0
1646178270000|2022-03-01 23:44:30|438.95|436.35|438.83|436.23|438.95|436.35|438.83|436.23|0
1646178280000|2022-03-01 23:44:40|438.95|436.35|438.45|435.85|438.95|436.35|438.45|435.85|0
1646178290000|2022-03-01 23:44:50|438.34|435.74|438.34|435.74|438.34|435.74|438.34|435.74|0
1646178300000|2022-03-01 23:45:00|438.09|435.49|437.96|435.36|438.09|435.49|437.96|435.36|0
1646178310000|2022-03-01 23:45:10|438.09|435.49|438.34|435.74|438.34|435.74|438.09|435.49|0
1646178330000|2022-03-01 23:45:30|438.58|435.98|438.34|435.74|438.58|435.98|438.34|435.74|0
1646178340000|2022-03-01 23:45:40|438.45|435.85|438.21|435.61|438.45|435.85|438.21|435.61|0
1646178350000|2022-03-01 23:45:50|438.34|435.74|438.09|435.49|438.34|435.74|438.09|435.49|0
1646178360000|2022-03-01 23:46:00|437.96|435.36|439.7|437.1|439.83|437.23|437.96|435.36|0
1646178370000|2022-03-01 23:46:10|439.83|437.23|439.58|436.98|439.83|437.23|439.58|436.98|0
1646178380000|2022-03-01 23:46:20|439.08|436.48|440.08|437.48|440.08|437.48|439.08|436.48|0
1646178390000|2022-03-01 23:46:30|439.95|437.35|439.95|437.35|439.95|437.35|439.83|437.23|0
1646178400000|2022-03-01 23:46:40|439.83|437.23|439.83|437.23|439.83|437.23|439.7|437.1|0
1646178410000|2022-03-01 23:46:50|439.58|436.98|439.08|436.48|439.58|436.98|439.08|436.48|0
1646178420000|2022-03-01 23:47:00|438.83|436.23|438.58|435.98|438.83|436.23|438.58|435.98|0
1646178430000|2022-03-01 23:47:10|438.34|435.74|437.96|435.36|438.34|435.74|437.96|435.36|0
1646178440000|2022-03-01 23:47:20|438.34|435.74|438.34|435.74|438.34|435.74|438.21|435.61|0
1646178450000|2022-03-01 23:47:30|438.21|435.61|437.71|435.11|438.21|435.61|437.71|435.11|0
1646178460000|2022-03-01 23:47:40|437.84|435.24|438.21|435.61|438.21|435.61|437.84|435.24|0
1646178470000|2022-03-01 23:47:50|438.34|435.74|437.84|435.24|438.34|435.74|437.71|435.11|0
1646178480000|2022-03-01 23:48:00|438.09|435.49|438.09|435.49|438.09|435.49|438.09|435.49|0
1646178500000|2022-03-01 23:48:20|438.34|435.74|438.34|435.74|438.34|435.74|438.34|435.74|0
1646178510000|2022-03-01 23:48:30|438.58|435.98|438.34|435.74|438.7|436.1|438.34|435.74|0
1646178520000|2022-03-01 23:48:40|438.21|435.61|438.09|435.49|438.21|435.61|438.09|435.49|0
1646178530000|2022-03-01 23:48:50|438.58|435.98|438.34|435.74|438.58|435.98|438.34|435.74|0
1646178540000|2022-03-01 23:49:00|438.45|435.85|438.21|435.61|438.45|435.85|438.21|435.61|0
1646178550000|2022-03-01 23:49:10|438.7|436.1|438.7|436.1|438.7|436.1|438.7|436.1|0
1646178560000|2022-03-01 23:49:20|438.34|435.74|438.34|435.74|438.34|435.74|438.34|435.74|0
1646178570000|2022-03-01 23:49:30|438.09|435.49|438.7|436.1|438.7|436.1|438.09|435.49|0
1646178580000|2022-03-01 23:49:40|439.2|436.6|438.95|436.35|439.2|436.6|438.95|436.35|0
1646178590000|2022-03-01 23:49:50|439.45|436.85|439.83|437.23|439.83|437.23|439.45|436.85|0
1646178600000|2022-03-01 23:50:00|440.2|437.6|438.95|436.35|440.2|437.6|438.95|436.35|0
1646178610000|2022-03-01 23:50:10|438.83|436.23|439.45|436.85|439.45|436.85|438.45|435.85|0
1646178620000|2022-03-01 23:50:20|439.33|436.73|439.45|436.85|439.45|436.85|439.33|436.73|0
1646178630000|2022-03-01 23:50:30|439.58|436.98|439.45|436.85|439.7|437.1|439.45|436.85|0
1646178640000|2022-03-01 23:50:40|439.2|436.6|439.7|437.1|439.7|437.1|439.2|436.6|0
1646178650000|2022-03-01 23:50:50|439.45|436.85|439.2|436.6|439.45|436.85|439.2|436.6|0
1646178660000|2022-03-01 23:51:00|439.45|436.85|439.2|436.6|439.7|437.1|439.2|436.6|0
1646178670000|2022-03-01 23:51:10|439.33|436.73|439.45|436.85|439.7|437.1|439.33|436.73|0
1646178680000|2022-03-01 23:51:20|439.7|437.1|440.2|437.6|440.2|437.6|439.7|437.1|0
1646178690000|2022-03-01 23:51:30|439.83|437.23|439.7|437.1|439.83|437.23|439.7|437.1|0
1646178700000|2022-03-01 23:51:40|439.45|436.85|439.83|437.23|439.83|437.23|439.45|436.85|0
1646178710000|2022-03-01 23:51:50|439.7|437.1|439.7|437.1|439.7|437.1|439.7|437.1|0
1646178720000|2022-03-01 23:52:00|439.58|436.98|439.7|437.1|439.7|437.1|439.58|436.98|0
1646178730000|2022-03-01 23:52:10|439.83|437.23|439.83|437.23|439.83|437.23|439.83|437.23|0
1646178740000|2022-03-01 23:52:20|439.95|437.35|440.69|438.09|440.69|438.09|439.95|437.35|0
1646178750000|2022-03-01 23:52:30|440.44|437.84|440.69|438.09|440.69|438.09|440.44|437.84|0
1646178760000|2022-03-01 23:52:40|440.57|437.97|440.19|437.59|440.57|437.97|440.19|437.59|0
1646178770000|2022-03-01 23:52:50|440.08|437.48|439.83|437.23|440.19|437.59|439.83|437.23|0
1646178780000|2022-03-01 23:53:00|439.95|437.35|439.95|437.35|439.95|437.35|439.95|437.35|0
1646178790000|2022-03-01 23:53:10|439.83|437.23|439.83|437.23|439.83|437.23|439.83|437.23|0
1646178800000|2022-03-01 23:53:20|440.08|437.48|439.83|437.23|440.08|437.48|439.83|437.23|0
1646178810000|2022-03-01 23:53:30|440.08|437.48|440.32|437.72|440.32|437.72|440.08|437.48|0
1646178820000|2022-03-01 23:53:40|440.44|437.84|440.19|437.59|440.44|437.84|440.08|437.48|0
1646178830000|2022-03-01 23:53:50|439.95|437.35|439.45|436.85|439.95|437.35|439.45|436.85|0
1646178840000|2022-03-01 23:54:00|439.58|436.98|439.33|436.73|439.58|436.98|439.33|436.73|0
1646178850000|2022-03-01 23:54:10|439.2|436.6|439.33|436.73|439.33|436.73|439.08|436.48|0
1646178860000|2022-03-01 23:54:20|439.08|436.48|438.83|436.23|439.08|436.48|438.83|436.23|0
1646178870000|2022-03-01 23:54:30|438.58|435.98|438.83|436.23|438.83|436.23|438.58|435.98|0
1646178880000|2022-03-01 23:54:40|438.95|436.35|438.7|436.1|438.95|436.35|438.7|436.1|0
1646178890000|2022-03-01 23:54:50|438.83|436.23|438.83|436.23|438.83|436.23|438.83|436.23|0
1646178900000|2022-03-01 23:55:00|438.34|435.74|438.21|435.61|438.34|435.74|438.21|435.61|0
1646178910000|2022-03-01 23:55:10|438.09|435.49|438.09|435.49|438.21|435.61|438.09|435.49|0
1646178920000|2022-03-01 23:55:20|437.84|435.24|437.84|435.24|437.84|435.24|437.84|435.24|0
1646178930000|2022-03-01 23:55:30|438.09|435.49|438.21|435.61|438.21|435.61|438.09|435.49|0
1646178940000|2022-03-01 23:55:40|438.09|435.49|438.09|435.49|438.09|435.49|438.09|435.49|0
1646178950000|2022-03-01 23:55:50|438.21|435.61|438.09|435.49|438.21|435.61|437.96|435.36|0
1646178960000|2022-03-01 23:56:00|437.96|435.36|437.71|435.11|437.96|435.36|437.71|435.11|0
1646178970000|2022-03-01 23:56:10|437.84|435.24|437.59|434.99|437.84|435.24|437.46|434.86|0
1646178980000|2022-03-01 23:56:20|437.46|434.86|437.59|434.99|437.59|434.99|437.46|434.86|0
1646178990000|2022-03-01 23:56:30|437.46|434.86|437.46|434.86|437.59|434.99|437.46|434.86|0
1646179000000|2022-03-01 23:56:40|437.34|434.74|437.59|434.99|437.59|434.99|437.34|434.74|0
1646179010000|2022-03-01 23:56:50|437.71|435.11|437.96|435.36|437.96|435.36|437.59|434.99|0
1646179020000|2022-03-01 23:57:00|438.21|435.61|437.96|435.36|438.21|435.61|437.96|435.36|0
1646179030000|2022-03-01 23:57:10|437.84|435.24|437.59|434.99|437.96|435.36|437.59|434.99|0
1646179040000|2022-03-01 23:57:20|437.46|434.86|436.47|433.87|437.71|435.11|436.47|433.87|0
1646179050000|2022-03-01 23:57:30|436.59|433.99|436.71|434.11|436.71|434.11|436.59|433.99|0
1646179060000|2022-03-01 23:57:40|436.84|434.24|436.35|433.75|436.84|434.24|436.22|433.62|0
1646179070000|2022-03-01 23:57:50|436.47|433.87|436.35|433.75|436.47|433.87|436.35|433.75|0
1646179080000|2022-03-01 23:58:00|436.1|433.5|435.97|433.37|436.1|433.5|435.85|433.25|0
1646179090000|2022-03-01 23:58:10|436.47|433.87|437.21|434.61|437.21|434.61|436.47|433.87|0
1646179100000|2022-03-01 23:58:20|436.59|433.99|436.1|433.5|436.59|433.99|436.1|433.5|0
1646179110000|2022-03-01 23:58:30|435.6|433|436.1|433.5|436.1|433.5|435.6|433|0
1646179120000|2022-03-01 23:58:40|435.97|433.37|435.97|433.37|435.97|433.37|435.85|433.25|0
1646179130000|2022-03-01 23:58:50|435.6|433|435.97|433.37|435.97|433.37|435.35|432.75|0
1646179140000|2022-03-01 23:59:00|435.85|433.25|435.47|432.87|435.97|433.37|435.47|432.87|0
1646179150000|2022-03-01 23:59:10|435.35|432.75|434.97|432.37|435.35|432.75|434.85|432.25|0
1646179160000|2022-03-01 23:59:20|434.85|432.25|434.36|431.76|434.85|432.25|434.36|431.76|0
1646179170000|2022-03-01 23:59:30|434.23|431.63|434.48|431.88|434.48|431.88|434.23|431.63|0
1646179180000|2022-03-01 23:59:40|434.97|432.37|434.85|432.25|434.97|432.37|434.73|432.13|0
1646179190000|2022-03-01 23:59:50|434.97|432.37|434.61|432.01|434.97|432.37|434.61|432.01|0
1646179200000|2022-03-02 00:00:00|434.48|431.88|435.22|432.62|435.22|432.62|434.48|431.88|0
1646179210000|2022-03-02 00:00:10|433.98|431.38|434.73|432.13|434.73|432.13|433.98|431.38|0
1646179220000|2022-03-02 00:00:20|434.61|432.01|434.97|432.37|434.97|432.37|434.48|431.88|0
1646179230000|2022-03-02 00:00:30|435.22|432.62|435.72|433.12|435.85|433.25|435.22|432.62|0
1646179240000|2022-03-02 00:00:40|435.85|433.25|436.35|433.75|436.35|433.75|435.85|433.25|0
1646179250000|2022-03-02 00:00:50|436.71|434.11|436.47|433.87|436.71|434.11|436.47|433.87|0
1646179260000|2022-03-02 00:01:00|436.59|433.99|436.35|433.75|436.59|433.99|436.35|433.75|0
1646179270000|2022-03-02 00:01:10|436.84|434.24|436.84|434.24|437.09|434.49|436.84|434.24|0
1646179280000|2022-03-02 00:01:20|436.35|433.75|436.71|434.11|436.71|434.11|436.35|433.75|0
1646179290000|2022-03-02 00:01:30|437.09|434.49|437.34|434.74|437.59|434.99|437.09|434.49|0
1646179300000|2022-03-02 00:01:40|437.59|434.99|437.71|435.11|438.21|435.61|437.59|434.99|0
1646179310000|2022-03-02 00:01:50|437.46|434.86|436.71|434.11|437.46|434.86|436.71|434.11|0
1646179320000|2022-03-02 00:02:00|436.59|433.99|435.85|433.25|436.59|433.99|435.85|433.25|0
1646179330000|2022-03-02 00:02:10|435.72|433.12|435.47|432.87|435.72|433.12|435.47|432.87|0
1646179340000|2022-03-02 00:02:20|435.6|433|435.47|432.87|435.6|433|435.47|432.87|0
1646179350000|2022-03-02 00:02:30|434.97|432.37|435.72|433.12|435.72|433.12|434.97|432.37|0
1646179360000|2022-03-02 00:02:40|436.47|433.87|437.21|434.61|437.21|434.61|436.47|433.87|0
1646179370000|2022-03-02 00:02:50|437.34|434.74|437.34|434.74|437.34|434.74|437.09|434.49|0
1646179380000|2022-03-02 00:03:00|436.84|434.24|436.47|433.87|436.84|434.24|436.22|433.62|0
1646179390000|2022-03-02 00:03:10|436.35|433.75|436.59|433.99|436.96|434.36|436.35|433.75|0
1646179400000|2022-03-02 00:03:20|436.96|434.36|437.21|434.61|437.21|434.61|436.96|434.36|0
1646179410000|2022-03-02 00:03:30|437.34|434.74|436.35|433.75|437.34|434.74|436.35|433.75|0
1646179420000|2022-03-02 00:03:40|436.47|433.87|436.84|434.24|436.84|434.24|436.47|433.87|0
1646179430000|2022-03-02 00:03:50|437.09|434.49|436.71|434.11|437.09|434.49|436.71|434.11|0
1646179440000|2022-03-02 00:04:00|436.96|434.36|437.09|434.49|437.09|434.49|436.96|434.36|0
1646179450000|2022-03-02 00:04:10|436.96|434.36|436.59|433.99|436.96|434.36|436.47|433.87|0
1646179460000|2022-03-02 00:04:20|436.22|433.62|437.09|434.49|437.09|434.49|436.22|433.62|0
1646179480000|2022-03-02 00:04:40|436.59|433.99|436.35|433.75|436.59|433.99|436.35|433.75|0
1646179490000|2022-03-02 00:04:50|435.97|433.37|435.97|433.37|435.97|433.37|435.97|433.37|0
1646179500000|2022-03-02 00:05:00|435.35|432.75|435.35|432.75|435.35|432.75|435.22|432.62|0
1646179510000|2022-03-02 00:05:10|434.73|432.13|434.48|431.88|434.73|432.13|434.48|431.88|0
1646179520000|2022-03-02 00:05:20|434.23|431.63|434.48|431.88|434.48|431.88|434.23|431.63|0
1646179530000|2022-03-02 00:05:30|435.22|432.62|434.97|432.37|435.22|432.62|434.97|432.37|0
1646179540000|2022-03-02 00:05:40|435.1|432.5|435.1|432.5|435.35|432.75|435.1|432.5|0
1646179550000|2022-03-02 00:05:50|435.47|432.87|435.22|432.62|435.6|433|435.22|432.62|0
1646179560000|2022-03-02 00:06:00|434.97|432.37|434.23|431.63|434.97|432.37|434.23|431.63|0
1646179570000|2022-03-02 00:06:10|433.73|431.13|432.99|430.39|433.73|431.13|432.62|430.02|0
1646179580000|2022-03-02 00:06:20|433.23|430.63|433.61|431.01|433.61|431.01|433.23|430.63|0
1646179590000|2022-03-02 00:06:30|433.73|431.13|434.11|431.51|434.11|431.51|433.48|430.88|0
1646179600000|2022-03-02 00:06:40|433.98|431.38|434.48|431.88|434.48|431.88|433.98|431.38|0
1646179610000|2022-03-02 00:06:50|435.47|432.87|434.85|432.25|435.47|432.87|434.85|432.25|0
1646179620000|2022-03-02 00:07:00|434.23|431.63|434.36|431.76|434.61|432.01|433.86|431.26|0
1646179630000|2022-03-02 00:07:10|434.48|431.88|434.97|432.37|434.97|432.37|434.48|431.88|0
1646179640000|2022-03-02 00:07:20|434.61|432.01|434.11|431.51|434.61|432.01|434.11|431.51|0
1646179650000|2022-03-02 00:07:30|433.73|431.13|433.73|431.13|433.98|431.38|433.48|430.88|0
1646179660000|2022-03-02 00:07:40|433.48|430.88|433.73|431.13|433.73|431.13|433.48|430.88|0
1646179670000|2022-03-02 00:07:50|433.48|430.88|433.61|431.01|433.98|431.38|433.48|430.88|0
1646179680000|2022-03-02 00:08:00|433.48|430.88|433.73|431.13|433.73|431.13|433.48|430.88|0
1646179690000|2022-03-02 00:08:10|434.11|431.51|434.23|431.63|434.23|431.63|433.73|431.13|0
1646179700000|2022-03-02 00:08:20|434.48|431.88|434.36|431.76|434.48|431.88|434.36|431.76|0
1646179710000|2022-03-02 00:08:30|434.73|432.13|434.11|431.51|434.97|432.37|434.11|431.51|0
1646179720000|2022-03-02 00:08:40|433.98|431.38|433.98|431.38|434.23|431.63|433.98|431.38|0
1646179730000|2022-03-02 00:08:50|434.48|431.88|434.36|431.76|434.48|431.88|434.36|431.76|0
1646179740000|2022-03-02 00:09:00|434.73|432.13|434.85|432.25|434.85|432.25|434.48|431.88|0
1646179750000|2022-03-02 00:09:10|434.48|431.88|435.22|432.62|435.22|432.62|434.23|431.63|0
1646179760000|2022-03-02 00:09:20|434.97|432.37|434.73|432.13|434.97|432.37|434.73|432.13|0
1646179770000|2022-03-02 00:09:30|434.85|432.25|434.97|432.37|434.97|432.37|434.73|432.13|0
1646179780000|2022-03-02 00:09:40|434.73|432.13|433.98|431.38|434.73|432.13|433.98|431.38|0
1646179790000|2022-03-02 00:09:50|433.86|431.26|433.98|431.38|434.11|431.51|433.86|431.26|0
1646179800000|2022-03-02 00:10:00|434.23|431.63|434.48|431.88|434.72|432.12|434.23|431.63|0
1646179810000|2022-03-02 00:10:10|434.11|431.51|434.48|431.88|434.61|432.01|434.11|431.51|0
1646179820000|2022-03-02 00:10:20|434.61|432.01|434.97|432.37|435.1|432.5|434.61|432.01|0
1646179830000|2022-03-02 00:10:30|434.72|432.12|434.85|432.25|434.85|432.25|434.61|432.01|0
1646179840000|2022-03-02 00:10:40|434.97|432.37|435.22|432.62|435.22|432.62|434.97|432.37|0
1646179850000|2022-03-02 00:10:50|435.1|432.5|434.61|432.01|435.1|432.5|434.61|432.01|0
1646179860000|2022-03-02 00:11:00|434.85|432.25|434.85|432.25|434.85|432.25|434.85|432.25|0
1646179870000|2022-03-02 00:11:10|435.35|432.75|435.6|433|435.6|433|435.1|432.5|0
1646179880000|2022-03-02 00:11:20|435.47|432.87|435.35|432.75|435.6|433|435.35|432.75|0
1646179890000|2022-03-02 00:11:30|435.6|433|435.1|432.5|435.6|433|435.1|432.5|0
1646179900000|2022-03-02 00:11:40|434.97|432.37|434.97|432.37|434.97|432.37|434.97|432.37|0
1646179910000|2022-03-02 00:11:50|434.85|432.25|434.72|432.12|434.97|432.37|434.72|432.12|0
1646179920000|2022-03-02 00:12:00|434.36|431.76|433.98|431.38|434.61|432.01|433.98|431.38|0
1646179930000|2022-03-02 00:12:10|434.23|431.63|435.22|432.62|435.22|432.62|434.23|431.63|0
1646179940000|2022-03-02 00:12:20|435.47|432.87|435.22|432.62|435.47|432.87|435.22|432.62|0
1646179950000|2022-03-02 00:12:30|435.35|432.75|435.47|432.87|435.47|432.87|435.35|432.75|0
1646179960000|2022-03-02 00:12:40|435.1|432.5|434.72|432.12|435.1|432.5|434.72|432.12|0
1646179970000|2022-03-02 00:12:50|434.97|432.37|434.23|431.63|434.97|432.37|434.11|431.51|0
1646179980000|2022-03-02 00:13:00|434.61|432.01|433.86|431.26|434.61|432.01|433.86|431.26|0
1646179990000|2022-03-02 00:13:10|433.73|431.13|434.48|431.88|434.48|431.88|433.73|431.13|0
1646180000000|2022-03-02 00:13:20|434.23|431.63|434.72|432.12|434.72|432.12|434.23|431.63|0
1646180010000|2022-03-02 00:13:30|434.23|431.63|434.36|431.76|434.48|431.88|434.23|431.63|0
1646180020000|2022-03-02 00:13:40|434.48|431.88|434.97|432.37|434.97|432.37|434.48|431.88|0
1646180030000|2022-03-02 00:13:50|434.72|432.12|435.22|432.62|435.22|432.62|434.72|432.12|0
1646180040000|2022-03-02 00:14:00|434.97|432.37|434.23|431.63|434.97|432.37|434.23|431.63|0
1646180050000|2022-03-02 00:14:10|434.36|431.76|434.61|432.01|434.61|432.01|434.36|431.76|0
1646180060000|2022-03-02 00:14:20|434.23|431.63|434.11|431.51|434.23|431.63|434.11|431.51|0
1646180070000|2022-03-02 00:14:30|433.98|431.38|434.23|431.63|434.23|431.63|433.98|431.38|0
1646180080000|2022-03-02 00:14:40|434.11|431.51|434.36|431.76|434.36|431.76|433.98|431.38|0
1646180090000|2022-03-02 00:14:50|434.23|431.63|433.86|431.26|434.23|431.63|433.73|431.13|0
1646180100000|2022-03-02 00:15:00|433.98|431.38|433.98|431.38|434.23|431.63|433.98|431.38|0
1646180110000|2022-03-02 00:15:10|433.73|431.13|434.11|431.51|434.23|431.63|433.73|431.13|0
1646180120000|2022-03-02 00:15:20|434.23|431.63|433.98|431.38|434.23|431.63|433.73|431.13|0
1646180130000|2022-03-02 00:15:30|434.11|431.51|434.85|432.25|434.85|432.25|434.11|431.51|0
1646180140000|2022-03-02 00:15:40|434.11|431.51|433.48|430.88|434.11|431.51|433.48|430.88|0
1646180150000|2022-03-02 00:15:50|433.36|430.76|434.48|431.88|434.48|431.88|433.36|430.76|0
1646180160000|2022-03-02 00:16:00|433.73|431.13|433.61|431.01|433.86|431.26|433.61|431.01|0
1646180170000|2022-03-02 00:16:10|433.73|431.13|434.23|431.63|434.23|431.63|433.73|431.13|0
1646180180000|2022-03-02 00:16:20|433.86|431.26|432.87|430.27|433.86|431.26|432.87|430.27|0
1646180190000|2022-03-02 00:16:30|432.74|430.14|433.11|430.51|433.23|430.63|432.74|430.14|0
1646180200000|2022-03-02 00:16:40|432.99|430.39|432.99|430.39|433.23|430.63|432.99|430.39|0
1646180210000|2022-03-02 00:16:50|432.62|430.02|432.74|430.14|432.74|430.14|432.49|429.89|0
1646180220000|2022-03-02 00:17:00|432.62|430.02|433.23|430.63|433.23|430.63|432.62|430.02|0
1646180230000|2022-03-02 00:17:10|432.99|430.39|433.48|430.88|433.48|430.88|432.99|430.39|0
1646180240000|2022-03-02 00:17:20|433.36|430.76|433.11|430.51|433.36|430.76|433.11|430.51|0
1646180250000|2022-03-02 00:17:30|432.87|430.27|432.49|429.89|432.87|430.27|432.49|429.89|0
1646180260000|2022-03-02 00:17:40|432.24|429.64|431.49|428.89|432.37|429.77|431.49|428.89|0
1646180270000|2022-03-02 00:17:50|431.74|429.14|431.49|428.89|431.74|429.14|431.49|428.89|0
1646180280000|2022-03-02 00:18:00|430.13|427.53|430.75|428.15|431.25|428.65|430.13|427.53|0
1646180290000|2022-03-02 00:18:10|431|428.4|431.13|428.53|431.13|428.53|431|428.4|0
1646180300000|2022-03-02 00:18:20|430.5|427.9|430.75|428.15|430.75|428.15|430.38|427.78|0
1646180310000|2022-03-02 00:18:30|430.5|427.9|429.01|426.41|430.5|427.9|429.01|426.41|0
1646180320000|2022-03-02 00:18:40|430|427.4|429.26|426.66|430|427.4|429.26|426.66|0
1646180330000|2022-03-02 00:18:50|429.51|426.91|430.5|427.9|430.5|427.9|429.51|426.91|0
1646180340000|2022-03-02 00:19:00|430.75|428.15|430.25|427.65|430.75|428.15|430.25|427.65|0
1646180350000|2022-03-02 00:19:10|430.5|427.9|430.38|427.78|430.5|427.9|430.38|427.78|0
1646180360000|2022-03-02 00:19:20|430|427.4|430.25|427.65|430.25|427.65|430|427.4|0
1646180370000|2022-03-02 00:19:30|430.13|427.53|430.5|427.9|430.5|427.9|430.13|427.53|0
1646180380000|2022-03-02 00:19:40|430.75|428.15|430.63|428.03|430.75|428.15|430.63|428.03|0
1646180390000|2022-03-02 00:19:50|430.75|428.15|430.38|427.78|430.75|428.15|430.25|427.65|0
1646180400000|2022-03-02 00:20:00|430.25|427.65|430.5|427.9|430.5|427.9|430.25|427.65|0
1646180410000|2022-03-02 00:20:10|430.38|427.78|430.5|427.9|430.5|427.9|430.38|427.78|0
1646180420000|2022-03-02 00:20:20|430.25|427.65|430|427.4|430.25|427.65|430|427.4|0
1646180430000|2022-03-02 00:20:30|430.25|427.65|429.88|427.28|430.25|427.65|429.76|427.16|0
1646180440000|2022-03-02 00:20:40|430.13|427.53|430.75|428.15|430.75|428.15|430.13|427.53|0
1646180450000|2022-03-02 00:20:50|430.25|427.65|430|427.4|430.25|427.65|430|427.4|0
1646180460000|2022-03-02 00:21:00|430.38|427.78|431.49|428.89|431.74|429.14|430.38|427.78|0
1646180470000|2022-03-02 00:21:10|431|428.4|430.88|428.28|431.25|428.65|430.88|428.28|0
1646180480000|2022-03-02 00:21:20|430.75|428.15|430.75|428.15|430.75|428.15|430.75|428.15|0
1646180490000|2022-03-02 00:21:30|430.88|428.28|431.13|428.53|431.13|428.53|430.88|428.28|0
1646180500000|2022-03-02 00:21:40|430.88|428.28|430.88|428.28|430.88|428.28|430.88|428.28|0
1646180510000|2022-03-02 00:21:50|431|428.4|431.13|428.53|431.37|428.77|431|428.4|0
1646180520000|2022-03-02 00:22:00|431.25|428.65|431.62|429.02|431.74|429.14|431.25|428.65|0
1646180530000|2022-03-02 00:22:10|431.74|429.14|431.74|429.14|431.99|429.39|431.74|429.14|0
1646180540000|2022-03-02 00:22:20|431.49|428.89|431|428.4|431.49|428.89|430.75|428.15|0
1646180550000|2022-03-02 00:22:30|431.37|428.77|431.74|429.14|431.99|429.39|431.37|428.77|0
1646180560000|2022-03-02 00:22:40|431.62|429.02|431.74|429.14|431.74|429.14|431.37|428.77|0
1646180570000|2022-03-02 00:22:50|431.49|428.89|431.49|428.89|431.49|428.89|431.37|428.77|0
1646180580000|2022-03-02 00:23:00|431.37|428.77|431|428.4|431.37|428.77|431|428.4|0
1646180590000|2022-03-02 00:23:10|431.25|428.65|431.25|428.65|431.37|428.77|431.25|428.65|0
1646180600000|2022-03-02 00:23:20|431.49|428.89|431.99|429.39|431.99|429.39|431.49|428.89|0
1646180610000|2022-03-02 00:23:30|432.24|429.64|431.74|429.14|432.24|429.64|431.74|429.14|0
1646180620000|2022-03-02 00:23:40|431.87|429.27|431.62|429.02|431.87|429.27|431.62|429.02|0
1646180630000|2022-03-02 00:23:50|431.25|428.65|431.25|428.65|431.25|428.65|431.25|428.65|0
1646180640000|2022-03-02 00:24:00|431.13|428.53|431.25|428.65|431.25|428.65|431|428.4|0
1646180650000|2022-03-02 00:24:10|431.13|428.53|430.88|428.28|431.13|428.53|430.75|428.15|0
1646180660000|2022-03-02 00:24:20|431|428.4|431|428.4|431|428.4|430.63|428.03|0
1646180670000|2022-03-02 00:24:30|430.88|428.28|431.37|428.77|431.37|428.77|430.88|428.28|0
1646180680000|2022-03-02 00:24:40|431.25|428.65|431.49|428.89|431.49|428.89|431.25|428.65|0
1646180690000|2022-03-02 00:24:50|431.25|428.65|430.75|428.15|431.25|428.65|430.75|428.15|0
1646180700000|2022-03-02 00:25:00|430.25|427.65|430.13|427.53|430.5|427.9|430.13|427.53|0
1646180710000|2022-03-02 00:25:10|430|427.4|430.25|427.65|430.25|427.65|430|427.4|0
1646180720000|2022-03-02 00:25:20|430.13|427.53|430.5|427.9|430.5|427.9|430.13|427.53|0
1646180730000|2022-03-02 00:25:30|430.63|428.03|431.25|428.65|431.25|428.65|430.63|428.03|0
1646180740000|2022-03-02 00:25:40|431.13|428.53|431.13|428.53|431.13|428.53|431|428.4|0
1646180750000|2022-03-02 00:25:50|430.88|428.28|430|427.4|430.88|428.28|430|427.4|0
1646180760000|2022-03-02 00:26:00|430.13|427.53|430.13|427.53|430.25|427.65|430.13|427.53|0
1646180770000|2022-03-02 00:26:10|430.25|427.65|431.37|428.77|431.37|428.77|430.25|427.65|0
1646180780000|2022-03-02 00:26:20|431.49|428.89|431.25|428.65|431.49|428.89|431.25|428.65|0
1646180790000|2022-03-02 00:26:30|431.49|428.89|431.74|429.14|431.74|429.14|431.37|428.77|0
1646180800000|2022-03-02 00:26:40|431.87|429.27|431.87|429.27|431.87|429.27|431.87|429.27|0
1646180810000|2022-03-02 00:26:50|431.99|429.39|432.12|429.52|432.24|429.64|431.99|429.39|0
1646180820000|2022-03-02 00:27:00|432.24|429.64|431.99|429.39|432.24|429.64|431.99|429.39|0
1646180830000|2022-03-02 00:27:10|432.12|429.52|431.87|429.27|432.24|429.64|431.87|429.27|0
1646180840000|2022-03-02 00:27:20|431.74|429.14|431.99|429.39|432.12|429.52|431.74|429.14|0
1646180850000|2022-03-02 00:27:30|432.24|429.64|432.24|429.64|432.24|429.64|432.12|429.52|0
1646180860000|2022-03-02 00:27:40|431.87|429.27|430.75|428.15|431.87|429.27|430.75|428.15|0
1646180870000|2022-03-02 00:27:50|430.88|428.28|430.88|428.28|430.88|428.28|430.88|428.28|0
1646180880000|2022-03-02 00:28:00|431.37|428.77|431.99|429.39|431.99|429.39|431.37|428.77|0
1646180890000|2022-03-02 00:28:10|431.74|429.14|431.37|428.77|431.74|429.14|431.37|428.77|0
1646180900000|2022-03-02 00:28:20|431.62|429.02|431.49|428.89|431.62|429.02|431.49|428.89|0
1646180910000|2022-03-02 00:28:30|431.25|428.65|430.88|428.28|431.37|428.77|430.88|428.28|0
1646180920000|2022-03-02 00:28:40|430.75|428.15|431.25|428.65|431.49|428.89|430.75|428.15|0
1646180930000|2022-03-02 00:28:50|431|428.4|431.25|428.65|431.37|428.77|431|428.4|0
1646180940000|2022-03-02 00:29:00|431.49|428.89|430.75|428.15|431.49|428.89|430.75|428.15|0
1646180950000|2022-03-02 00:29:10|431|428.4|431|428.4|431|428.4|430.88|428.28|0
1646180960000|2022-03-02 00:29:20|430.75|428.15|430.88|428.28|431|428.4|430.75|428.15|0
1646180970000|2022-03-02 00:29:30|431.74|429.14|431.99|429.39|431.99|429.39|431.74|429.14|0
1646180980000|2022-03-02 00:29:40|431.87|429.27|431.62|429.02|431.87|429.27|431.62|429.02|0
1646180990000|2022-03-02 00:29:50|431.74|429.14|431.74|429.14|431.74|429.14|431.74|429.14|0
1646181000000|2022-03-02 00:30:00|431.99|429.39|432.74|430.14|432.74|430.14|431.99|429.39|0
1646181010000|2022-03-02 00:30:10|432.98|430.38|432.74|430.14|432.98|430.38|432.74|430.14|0
1646181020000|2022-03-02 00:30:20|432.98|430.38|433.23|430.63|433.48|430.88|432.98|430.38|0
1646181030000|2022-03-02 00:30:30|433.36|430.76|433.98|431.38|433.98|431.38|433.23|430.63|0
1646181040000|2022-03-02 00:30:40|433.86|431.26|433.73|431.13|433.86|431.26|433.73|431.13|0
1646181050000|2022-03-02 00:30:50|433.86|431.26|433.61|431.01|433.86|431.26|433.61|431.01|0
1646181060000|2022-03-02 00:31:00|432.98|430.38|432.12|429.52|432.98|430.38|432.12|429.52|0
1646181070000|2022-03-02 00:31:10|431.74|429.14|431.87|429.27|431.87|429.27|431.74|429.14|0
1646181080000|2022-03-02 00:31:20|431.74|429.14|431.49|428.89|432.12|429.52|431.49|428.89|0
1646181090000|2022-03-02 00:31:30|431.74|429.14|432.12|429.52|432.49|429.89|431.74|429.14|0
1646181100000|2022-03-02 00:31:40|431.99|429.39|432.37|429.77|432.49|429.89|431.99|429.39|0
1646181110000|2022-03-02 00:31:50|432.49|429.89|432.49|429.89|432.49|429.89|432.12|429.52|0
1646181120000|2022-03-02 00:32:00|432.37|429.77|432.49|429.89|432.49|429.89|432.37|429.77|0
1646181130000|2022-03-02 00:32:10|432.37|429.77|432.49|429.89|432.74|430.14|432.37|429.77|0
1646181140000|2022-03-02 00:32:20|431.99|429.39|432.37|429.77|432.37|429.77|431.99|429.39|0
1646181150000|2022-03-02 00:32:30|432.49|429.89|432.49|429.89|432.49|429.89|432.49|429.89|0
1646181160000|2022-03-02 00:32:40|432.24|429.64|431.99|429.39|432.24|429.64|431.87|429.27|0
1646181170000|2022-03-02 00:32:50|431.87|429.27|431.49|428.89|431.87|429.27|431.49|428.89|0
1646181180000|2022-03-02 00:33:00|431.24|428.64|431.62|429.02|431.62|429.02|431.24|428.64|0
1646181190000|2022-03-02 00:33:10|431.49|428.89|431.99|429.39|431.99|429.39|431.49|428.89|0
1646181200000|2022-03-02 00:33:20|431.87|429.27|432.24|429.64|432.24|429.64|431.87|429.27|0
1646181210000|2022-03-02 00:33:30|432.37|429.77|431.87|429.27|432.37|429.77|431.87|429.27|0
1646181220000|2022-03-02 00:33:40|431.74|429.14|432.12|429.52|432.12|429.52|431.74|429.14|0
1646181230000|2022-03-02 00:33:50|432.49|429.89|432.98|430.38|432.98|430.38|432.49|429.89|0
1646181240000|2022-03-02 00:34:00|433.73|431.13|434.6|432|434.6|432|433.73|431.13|0
1646181250000|2022-03-02 00:34:10|435.47|432.87|436.84|434.24|436.84|434.24|435.47|432.87|0
1646181260000|2022-03-02 00:34:20|436.46|433.86|436.59|433.99|436.59|433.99|435.97|433.37|0
1646181270000|2022-03-02 00:34:30|435.97|433.37|435.85|433.25|435.97|433.37|435.72|433.12|0
1646181280000|2022-03-02 00:34:40|435.97|433.37|436.96|434.36|436.96|434.36|435.97|433.37|0
1646181290000|2022-03-02 00:34:50|436.71|434.11|436.21|433.61|436.71|434.11|435.97|433.37|0
1646181300000|2022-03-02 00:35:00|436.34|433.74|436.34|433.74|436.59|433.99|436.21|433.61|0
1646181310000|2022-03-02 00:35:10|436.21|433.61|436.84|434.24|436.84|434.24|436.1|433.5|0
1646181320000|2022-03-02 00:35:20|436.71|434.11|436.96|434.36|436.96|434.36|436.34|433.74|0
1646181330000|2022-03-02 00:35:30|436.84|434.24|436.96|434.36|436.96|434.36|436.71|434.11|0
1646181340000|2022-03-02 00:35:40|436.84|434.24|436.71|434.11|436.84|434.24|436.59|433.99|0
1646181350000|2022-03-02 00:35:50|437.09|434.49|437.09|434.49|437.09|434.49|437.09|434.49|0
1646181360000|2022-03-02 00:36:00|436.96|434.36|436.96|434.36|436.96|434.36|436.71|434.11|0
1646181370000|2022-03-02 00:36:10|437.09|434.49|437.09|434.49|437.09|434.49|437.09|434.49|0
1646181380000|2022-03-02 00:36:20|436.96|434.36|436.96|434.36|437.21|434.61|436.96|434.36|0
1646181390000|2022-03-02 00:36:30|436.71|434.11|436.84|434.24|436.84|434.24|436.71|434.11|0
1646181400000|2022-03-02 00:36:40|436.71|434.11|435.97|433.37|436.71|434.11|435.97|433.37|0
1646181410000|2022-03-02 00:36:50|435.72|433.12|434.85|432.25|435.72|433.12|434.85|432.25|0
1646181420000|2022-03-02 00:37:00|435.1|432.5|434.85|432.25|435.35|432.75|434.85|432.25|0
1646181430000|2022-03-02 00:37:10|434.97|432.37|435.22|432.62|435.22|432.62|434.97|432.37|0
1646181440000|2022-03-02 00:37:20|435.47|432.87|435.6|433|435.6|433|435.22|432.62|0
1646181450000|2022-03-02 00:37:30|435.47|432.87|436.21|433.61|436.21|433.61|435.47|432.87|0
1646181460000|2022-03-02 00:37:40|436.34|433.74|436.34|433.74|436.46|433.86|436.34|433.74|0
1646181470000|2022-03-02 00:37:50|435.97|433.37|435.72|433.12|436.1|433.5|435.72|433.12|0
1646181480000|2022-03-02 00:38:00|436.46|433.86|436.21|433.61|436.46|433.86|436.21|433.61|0
1646181490000|2022-03-02 00:38:10|436.1|433.5|435.85|433.25|436.46|433.86|435.85|433.25|0
1646181500000|2022-03-02 00:38:20|436.46|433.86|437.09|434.49|437.09|434.49|436.21|433.61|0
1646181510000|2022-03-02 00:38:30|437.46|434.86|437.59|434.99|437.59|434.99|437.09|434.49|0
1646181520000|2022-03-02 00:38:40|437.71|435.11|437.59|434.99|437.71|435.11|437.46|434.86|0
1646181530000|2022-03-02 00:38:50|437.09|434.49|437.34|434.74|437.34|434.74|437.09|434.49|0
1646181540000|2022-03-02 00:39:00|437.46|434.86|437.95|435.35|437.95|435.35|437.34|434.74|0
1646181550000|2022-03-02 00:39:10|437.84|435.24|437.71|435.11|437.84|435.24|437.71|435.11|0
1646181560000|2022-03-02 00:39:20|437.84|435.24|437.95|435.35|438.45|435.85|437.71|435.11|0
1646181570000|2022-03-02 00:39:30|438.2|435.6|437.95|435.35|438.2|435.6|437.95|435.35|0
1646181580000|2022-03-02 00:39:40|437.84|435.24|437.84|435.24|437.84|435.24|437.71|435.11|0
1646181590000|2022-03-02 00:39:50|437.71|435.11|437.46|434.86|437.71|435.11|437.46|434.86|0
1646181600000|2022-03-02 00:40:00|437.34|434.74|437.34|434.74|437.59|434.99|437.34|434.74|0
1646181610000|2022-03-02 00:40:10|437.46|434.86|437.46|434.86|437.59|434.99|437.46|434.86|0
1646181620000|2022-03-02 00:40:20|437.84|435.24|438.2|435.6|438.2|435.6|437.84|435.24|0
1646181630000|2022-03-02 00:40:30|437.95|435.35|437.46|434.86|437.95|435.35|437.46|434.86|0
1646181640000|2022-03-02 00:40:40|437.34|434.74|436.96|434.36|437.34|434.74|436.96|434.36|0
1646181650000|2022-03-02 00:40:50|436.59|433.99|436.59|433.99|436.71|434.11|436.59|433.99|0
1646181660000|2022-03-02 00:41:00|436.34|433.74|436.21|433.61|436.46|433.86|436.21|433.61|0
1646181670000|2022-03-02 00:41:10|435.85|433.25|436.1|433.5|436.1|433.5|435.85|433.25|0
1646181680000|2022-03-02 00:41:20|435.97|433.37|436.71|434.11|436.71|434.11|435.97|433.37|0
1646181690000|2022-03-02 00:41:30|436.84|434.24|436.59|433.99|436.84|434.24|436.59|433.99|0
1646181700000|2022-03-02 00:41:40|436.46|433.86|436.34|433.74|436.59|433.99|436.34|433.74|0
1646181710000|2022-03-02 00:41:50|436.59|433.99|436.71|434.11|436.71|434.11|436.59|433.99|0
1646181720000|2022-03-02 00:42:00|436.21|433.61|436.34|433.74|436.34|433.74|436.21|433.61|0
1646181730000|2022-03-02 00:42:10|436.21|433.61|435.85|433.25|436.21|433.61|435.85|433.25|0
1646181740000|2022-03-02 00:42:20|436.21|433.61|435.47|432.87|436.21|433.61|435.47|432.87|0
1646181750000|2022-03-02 00:42:30|434.97|432.37|434.47|431.87|434.97|432.37|434.47|431.87|0
1646181760000|2022-03-02 00:42:40|434.72|432.12|434.72|432.12|434.72|432.12|434.72|432.12|0
1646181770000|2022-03-02 00:42:50|434.85|432.25|434.47|431.87|434.85|432.25|434.47|431.87|0
1646181780000|2022-03-02 00:43:00|434.23|431.63|434.72|432.12|434.72|432.12|434.23|431.63|0
1646181790000|2022-03-02 00:43:10|434.97|432.37|435.47|432.87|435.47|432.87|434.72|432.12|0
1646181800000|2022-03-02 00:43:20|434.97|432.37|435.1|432.5|435.1|432.5|434.85|432.25|0
1646181810000|2022-03-02 00:43:30|434.97|432.37|435.1|432.5|435.1|432.5|434.97|432.37|0
1646181820000|2022-03-02 00:43:40|434.72|432.12|434.85|432.25|434.97|432.37|434.72|432.12|0
1646181830000|2022-03-02 00:43:50|435.1|432.5|435.22|432.62|435.22|432.62|435.1|432.5|0
1646181840000|2022-03-02 00:44:00|435.1|432.5|434.97|432.37|435.1|432.5|434.97|432.37|0
1646181850000|2022-03-02 00:44:10|435.22|432.62|435.22|432.62|435.22|432.62|435.22|432.62|0
1646181860000|2022-03-02 00:44:20|435.47|432.87|435.47|432.87|435.47|432.87|435.47|432.87|0
1646181870000|2022-03-02 00:44:30|435.22|432.62|435.22|432.62|435.22|432.62|435.22|432.62|0
1646181880000|2022-03-02 00:44:40|435.6|433|435.47|432.87|435.6|433|435.47|432.87|0
1646181890000|2022-03-02 00:44:50|435.35|432.75|435.35|432.75|435.35|432.75|435.35|432.75|0
1646181900000|2022-03-02 00:45:00|435.47|432.87|435.72|433.12|435.72|433.12|435.22|432.62|0
1646181910000|2022-03-02 00:45:10|435.47|432.87|435.1|432.5|435.47|432.87|435.1|432.5|0
1646181920000|2022-03-02 00:45:20|435.22|432.62|434.6|432|435.35|432.75|434.6|432|0
1646181930000|2022-03-02 00:45:30|434.85|432.25|435.1|432.5|435.1|432.5|434.85|432.25|0
1646181940000|2022-03-02 00:45:40|435.22|432.62|435.35|432.75|435.35|432.75|435.1|432.5|0
1646181950000|2022-03-02 00:45:50|435.47|432.87|434.72|432.12|435.47|432.87|434.72|432.12|0
1646181960000|2022-03-02 00:46:00|434.47|431.87|433.73|431.13|434.47|431.87|433.73|431.13|0
1646181970000|2022-03-02 00:46:10|433.98|431.38|433.73|431.13|433.98|431.38|433.73|431.13|0
1646181980000|2022-03-02 00:46:20|433.48|430.88|433.73|431.13|433.73|431.13|433.48|430.88|0
1646181990000|2022-03-02 00:46:30|433.36|430.76|432.98|430.38|433.36|430.76|432.98|430.38|0
1646182000000|2022-03-02 00:46:40|432.73|430.13|432.24|429.64|432.73|430.13|432.24|429.64|0
1646182010000|2022-03-02 00:46:50|431.99|429.39|432.98|430.38|432.98|430.38|431.99|429.39|0
1646182020000|2022-03-02 00:47:00|433.23|430.63|432.98|430.38|433.23|430.63|432.98|430.38|0
1646182030000|2022-03-02 00:47:10|433.23|430.63|432.98|430.38|433.23|430.63|432.98|430.38|0
1646182040000|2022-03-02 00:47:20|432.49|429.89|432.49|429.89|432.49|429.89|432.24|429.64|0
1646182050000|2022-03-02 00:47:30|432.37|429.77|432.49|429.89|432.49|429.89|432.24|429.64|0
1646182060000|2022-03-02 00:47:40|432.37|429.77|432.24|429.64|432.37|429.77|432.24|429.64|0
1646182070000|2022-03-02 00:47:50|432.37|429.77|432.49|429.89|432.49|429.89|432.37|429.77|0
1646182080000|2022-03-02 00:48:00|432.98|430.38|433.11|430.51|433.11|430.51|432.98|430.38|0
1646182090000|2022-03-02 00:48:10|433.23|430.63|433.11|430.51|433.23|430.63|432.98|430.38|0
1646182100000|2022-03-02 00:48:20|432.98|430.38|433.23|430.63|433.23|430.63|432.98|430.38|0
1646182110000|2022-03-02 00:48:30|433.48|430.88|433.73|431.13|433.86|431.26|433.48|430.88|0
1646182120000|2022-03-02 00:48:40|433.48|430.88|433.61|431.01|433.61|431.01|433.48|430.88|0
1646182130000|2022-03-02 00:48:50|433.73|431.13|433.86|431.26|433.86|431.26|433.61|431.01|0
1646182140000|2022-03-02 00:49:00|433.73|431.13|434.72|432.12|434.72|432.12|433.73|431.13|0
1646182150000|2022-03-02 00:49:10|434.6|432|433.86|431.26|434.6|432|433.86|431.26|0
1646182160000|2022-03-02 00:49:20|433.98|431.38|433.98|431.38|434.23|431.63|433.98|431.38|0
1646182180000|2022-03-02 00:49:40|434.23|431.63|434.6|432|434.6|432|434.23|431.63|0
1646182190000|2022-03-02 00:49:50|434.47|431.87|434.72|432.12|434.72|432.12|434.47|431.87|0
1646182200000|2022-03-02 00:50:00|434.47|431.87|434.47|431.87|434.47|431.87|434.47|431.87|0
1646182220000|2022-03-02 00:50:20|434.23|431.63|434.23|431.63|434.23|431.63|434.23|431.63|0
1646182230000|2022-03-02 00:50:30|434.47|431.87|434.47|431.87|434.47|431.87|434.47|431.87|0
1646182240000|2022-03-02 00:50:40|434.35|431.75|434.6|432|434.6|432|434.23|431.63|0
1646182250000|2022-03-02 00:50:50|434.47|431.87|433.98|431.38|434.47|431.87|433.98|431.38|0
1646182260000|2022-03-02 00:51:00|433.36|430.76|433.36|430.76|433.48|430.88|433.36|430.76|0
1646182270000|2022-03-02 00:51:10|432.86|430.26|432.98|430.38|432.98|430.38|432.86|430.26|0
1646182280000|2022-03-02 00:51:20|432.62|430.02|432.49|429.89|432.62|430.02|432.49|429.89|0
1646182290000|2022-03-02 00:51:30|432.73|430.13|433.11|430.51|433.23|430.63|432.73|430.13|0
1646182300000|2022-03-02 00:51:40|432.98|430.38|433.98|431.38|433.98|431.38|432.98|430.38|0
1646182310000|2022-03-02 00:51:50|434.72|432.12|434.97|432.37|434.97|432.37|434.72|432.12|0
1646182320000|2022-03-02 00:52:00|435.1|432.5|435.22|432.62|435.22|432.62|435.1|432.5|0
1646182330000|2022-03-02 00:52:10|435.1|432.5|435.1|432.5|435.1|432.5|435.1|432.5|0
1646182340000|2022-03-02 00:52:20|435.22|432.62|435.22|432.62|435.35|432.75|435.22|432.62|0
1646182350000|2022-03-02 00:52:30|435.35|432.75|435.1|432.5|435.35|432.75|435.1|432.5|0
1646182360000|2022-03-02 00:52:40|435.72|433.12|435.6|433|435.72|433.12|435.6|433|0
1646182370000|2022-03-02 00:52:50|435.72|433.12|435.72|433.12|435.72|433.12|435.47|432.87|0
1646182380000|2022-03-02 00:53:00|435.47|432.87|434.85|432.25|435.47|432.87|434.85|432.25|0
1646182390000|2022-03-02 00:53:10|434.23|431.63|434.11|431.51|434.23|431.63|433.73|431.13|0
1646182400000|2022-03-02 00:53:20|434.47|431.87|434.47|431.87|434.47|431.87|434.35|431.75|0
1646182410000|2022-03-02 00:53:30|434.72|432.12|434.35|431.75|434.72|432.12|434.35|431.75|0
1646182420000|2022-03-02 00:53:40|434.23|431.63|434.23|431.63|434.35|431.75|434.23|431.63|0
1646182430000|2022-03-02 00:53:50|434.11|431.51|434.23|431.63|434.23|431.63|434.11|431.51|0
1646182440000|2022-03-02 00:54:00|434.35|431.75|433.73|431.13|434.47|431.87|433.73|431.13|0
1646182450000|2022-03-02 00:54:10|432.98|430.38|433.11|430.51|433.11|430.51|432.86|430.26|0
1646182460000|2022-03-02 00:54:20|432.86|430.26|433.11|430.51|433.36|430.76|432.86|430.26|0
1646182470000|2022-03-02 00:54:30|432.86|430.26|432.49|429.89|432.86|430.26|432.37|429.77|0
1646182480000|2022-03-02 00:54:40|432.62|430.02|433.11|430.51|433.11|430.51|432.49|429.89|0
1646182490000|2022-03-02 00:54:50|432.98|430.38|433.23|430.63|433.36|430.76|432.98|430.38|0
1646182500000|2022-03-02 00:55:00|433.48|430.88|432.98|430.38|433.48|430.88|432.98|430.38|0
1646182510000|2022-03-02 00:55:10|432.86|430.26|432.37|429.77|432.86|430.26|432.37|429.77|0
1646182520000|2022-03-02 00:55:20|432.73|430.13|433.48|430.88|433.48|430.88|432.73|430.13|0
1646182530000|2022-03-02 00:55:30|433.86|431.26|433.73|431.13|433.86|431.26|433.73|431.13|0
1646182540000|2022-03-02 00:55:40|433.48|430.88|433.36|430.76|433.48|430.88|433.36|430.76|0
1646182550000|2022-03-02 00:55:50|432.86|430.26|433.36|430.76|433.36|430.76|432.86|430.26|0
1646182560000|2022-03-02 00:56:00|433.61|431.01|433.48|430.88|433.61|431.01|433.48|430.88|0
1646182570000|2022-03-02 00:56:10|433.36|430.76|433.36|430.76|433.36|430.76|433.36|430.76|0
1646182580000|2022-03-02 00:56:20|433.23|430.63|433.73|431.13|433.73|431.13|433.23|430.63|0
1646182590000|2022-03-02 00:56:30|433.86|431.26|433.61|431.01|433.98|431.38|433.61|431.01|0
1646182600000|2022-03-02 00:56:40|433.73|431.13|433.61|431.01|433.73|431.13|433.61|431.01|0
1646182610000|2022-03-02 00:56:50|433.48|430.88|432.98|430.38|433.48|430.88|432.98|430.38|0
1646182620000|2022-03-02 00:57:00|433.11|430.51|433.11|430.51|433.36|430.76|433.11|430.51|0
1646182630000|2022-03-02 00:57:10|433.36|430.76|433.61|431.01|433.61|431.01|433.36|430.76|0
1646182640000|2022-03-02 00:57:20|433.48|430.88|433.11|430.51|433.48|430.88|432.86|430.26|0
1646182670000|2022-03-02 00:57:50|432.86|430.26|432.86|430.26|432.98|430.38|432.86|430.26|0
1646182680000|2022-03-02 00:58:00|432.61|430.01|432.61|430.01|432.61|430.01|432.49|429.89|0
1646182690000|2022-03-02 00:58:10|432.73|430.13|433.11|430.51|433.11|430.51|432.73|430.13|0
1646182700000|2022-03-02 00:58:20|433.48|430.88|432.73|430.13|433.48|430.88|432.61|430.01|0
1646182710000|2022-03-02 00:58:30|432.49|429.89|432.98|430.38|432.98|430.38|432.49|429.89|0
1646182720000|2022-03-02 00:58:40|432.86|430.26|433.36|430.76|433.36|430.76|432.73|430.13|0
1646182730000|2022-03-02 00:58:50|433.61|431.01|433.86|431.26|433.86|431.26|433.61|431.01|0
1646182740000|2022-03-02 00:59:00|433.48|430.88|433.11|430.51|433.48|430.88|433.11|430.51|0
1646182760000|2022-03-02 00:59:20|433.48|430.88|433.11|430.51|433.48|430.88|433.11|430.51|0
1646182770000|2022-03-02 00:59:30|433.23|430.63|432.73|430.13|433.23|430.63|432.73|430.13|0
1646182790000|2022-03-02 00:59:50|433.11|430.51|432.98|430.38|433.11|430.51|432.73|430.13|0
1646182800000|2022-03-02 01:00:00|432.49|429.89|434.23|431.63|434.35|431.75|432.49|429.89|0
1646182810000|2022-03-02 01:00:10|433.98|431.38|434.23|431.63|434.23|431.63|433.98|431.38|0
1646182820000|2022-03-02 01:00:20|433.61|431.01|432.86|430.26|433.61|431.01|432.86|430.26|0
1646182830000|2022-03-02 01:00:30|432.61|430.01|432.61|430.01|432.73|430.13|432.61|430.01|0
1646182840000|2022-03-02 01:00:40|432.86|430.26|432.86|430.26|432.86|430.26|432.86|430.26|0
1646182850000|2022-03-02 01:00:50|432.73|430.13|431.99|429.39|432.86|430.26|431.99|429.39|0
1646182860000|2022-03-02 01:01:00|432.24|429.64|432.61|430.01|432.73|430.13|432.24|429.64|0
1646182870000|2022-03-02 01:01:10|432.86|430.26|432.86|430.26|432.86|430.26|432.86|430.26|0
1646182880000|2022-03-02 01:01:20|432.98|430.38|433.61|431.01|433.61|431.01|432.98|430.38|0
1646182890000|2022-03-02 01:01:30|433.86|431.26|432.73|430.13|433.86|431.26|432.73|430.13|0
1646182900000|2022-03-02 01:01:40|433.36|430.76|432.73|430.13|433.36|430.76|432.73|430.13|0
1646182910000|2022-03-02 01:01:50|432.86|430.26|432.73|430.13|432.86|430.26|432.61|430.01|0
1646182920000|2022-03-02 01:02:00|432.49|429.89|432.61|430.01|432.61|430.01|432.49|429.89|0
1646182930000|2022-03-02 01:02:10|432.86|430.26|431.87|429.27|432.86|430.26|431.87|429.27|0
1646182940000|2022-03-02 01:02:20|431.99|429.39|430.38|427.78|431.99|429.39|430.38|427.78|0
1646182950000|2022-03-02 01:02:30|430.25|427.65|430.5|427.9|430.5|427.9|430.25|427.65|0
1646182960000|2022-03-02 01:02:40|430.38|427.78|430.25|427.65|430.38|427.78|430.13|427.53|0
1646182970000|2022-03-02 01:02:50|430.38|427.78|429.88|427.28|430.38|427.78|429.75|427.15|0
1646182980000|2022-03-02 01:03:00|429.5|426.9|429.26|426.66|429.5|426.9|429.01|426.41|0
1646182990000|2022-03-02 01:03:10|429.5|426.9|430|427.4|430|427.4|429.5|426.9|0
1646183000000|2022-03-02 01:03:20|430.25|427.65|431.12|428.52|431.12|428.52|430.25|427.65|0
1646183010000|2022-03-02 01:03:30|430.99|428.39|430.99|428.39|431.49|428.89|430.99|428.39|0
1646183020000|2022-03-02 01:03:40|431.24|428.64|431.99|429.39|431.99|429.39|431.24|428.64|0
1646183030000|2022-03-02 01:03:50|432.49|429.89|433.23|430.63|433.23|430.63|432.12|429.52|0
1646183040000|2022-03-02 01:04:00|433.11|430.51|432.98|430.38|433.11|430.51|432.98|430.38|0
1646183060000|2022-03-02 01:04:20|433.23|430.63|433.73|431.13|433.98|431.38|433.23|430.63|0
1646183070000|2022-03-02 01:04:30|433.86|431.26|433.61|431.01|433.86|431.26|433.48|430.88|0
1646183080000|2022-03-02 01:04:40|434.47|431.87|434.6|432|434.6|432|434.22|431.62|0
1646183090000|2022-03-02 01:04:50|434.85|432.25|434.72|432.12|434.85|432.25|434.72|432.12|0
1646183100000|2022-03-02 01:05:00|434.85|432.25|435.47|432.87|435.47|432.87|434.85|432.25|0
1646183110000|2022-03-02 01:05:10|435.35|432.75|434.97|432.37|435.35|432.75|434.97|432.37|0
1646183120000|2022-03-02 01:05:20|435.47|432.87|435.22|432.62|435.72|433.12|435.22|432.62|0
1646183130000|2022-03-02 01:05:30|435.1|432.5|434.85|432.25|435.1|432.5|434.85|432.25|0
1646183140000|2022-03-02 01:05:40|434.47|431.87|437.46|434.86|437.46|434.86|434.47|431.87|0
1646183150000|2022-03-02 01:05:50|438.2|435.6|437.34|434.74|438.2|435.6|437.34|434.74|0
1646183160000|2022-03-02 01:06:00|436.96|434.36|437.34|434.74|437.34|434.74|436.96|434.36|0
1646183170000|2022-03-02 01:06:10|437.46|434.86|437.59|434.99|437.59|434.99|437.34|434.74|0
1646183180000|2022-03-02 01:06:20|437.7|435.1|436.34|433.74|437.7|435.1|436.34|433.74|0
1646183190000|2022-03-02 01:06:30|436.46|433.86|436.21|433.61|436.59|433.99|436.21|433.61|0
1646183200000|2022-03-02 01:06:40|436.46|433.86|436.21|433.61|436.59|433.99|436.21|433.61|0
1646183210000|2022-03-02 01:06:50|436.46|433.86|434.47|431.87|436.46|433.86|434.47|431.87|0
1646183220000|2022-03-02 01:07:00|434.6|432|433.23|430.63|434.6|432|433.23|430.63|0
1646183230000|2022-03-02 01:07:10|432.98|430.38|431.87|429.27|432.98|430.38|431.87|429.27|0
1646183240000|2022-03-02 01:07:20|431.99|429.39|433.48|430.88|433.48|430.88|431.99|429.39|0
1646183250000|2022-03-02 01:07:30|433.73|431.13|434.72|432.12|434.72|432.12|433.73|431.13|0
1646183260000|2022-03-02 01:07:40|434.85|432.25|434.72|432.12|434.85|432.25|434.6|432|0
1646183270000|2022-03-02 01:07:50|434.47|431.87|434.35|431.75|434.47|431.87|434.11|431.51|0
1646183280000|2022-03-02 01:08:00|433.98|431.38|433.61|431.01|434.11|431.51|433.61|431.01|0
1646183290000|2022-03-02 01:08:10|433.11|430.51|432.86|430.26|433.11|430.51|432.86|430.26|0
1646183300000|2022-03-02 01:08:20|433.36|430.76|433.61|431.01|433.61|431.01|433.36|430.76|0
1646183310000|2022-03-02 01:08:30|433.36|430.76|434.35|431.75|434.35|431.75|433.36|430.76|0
1646183320000|2022-03-02 01:08:40|434.47|431.87|433.73|431.13|434.47|431.87|433.73|431.13|0
1646183330000|2022-03-02 01:08:50|433.61|431.01|432.73|430.13|433.61|431.01|432.73|430.13|0
1646183340000|2022-03-02 01:09:00|432.12|429.52|431.87|429.27|432.37|429.77|431.87|429.27|0
1646183350000|2022-03-02 01:09:10|431.99|429.39|432.49|429.89|432.49|429.89|431.99|429.39|0
1646183360000|2022-03-02 01:09:20|432.86|430.26|434.22|431.62|434.22|431.62|432.86|430.26|0
1646183370000|2022-03-02 01:09:30|434.35|431.75|434.22|431.62|434.35|431.75|434.22|431.62|0
1646183380000|2022-03-02 01:09:40|434.35|431.75|434.97|432.37|434.97|432.37|434.35|431.75|0
1646183390000|2022-03-02 01:09:50|436.46|433.86|436.46|433.86|436.84|434.24|436.46|433.86|0
1646183400000|2022-03-02 01:10:00|436.71|434.11|435.35|432.75|436.71|434.11|435.1|432.5|0
1646183410000|2022-03-02 01:10:10|435.72|433.12|436.09|433.49|436.09|433.49|435.35|432.75|0
1646183420000|2022-03-02 01:10:20|437.21|434.61|437.7|435.1|437.7|435.1|436.96|434.36|0
1646183430000|2022-03-02 01:10:30|437.46|434.86|436.34|433.74|437.46|434.86|436.34|433.74|0
1646183440000|2022-03-02 01:10:40|435.96|433.36|435.72|433.12|435.96|433.36|435.6|433|0
1646183450000|2022-03-02 01:10:50|435.96|433.36|435.35|432.75|435.96|433.36|435.22|432.62|0
1646183460000|2022-03-02 01:11:00|434.85|432.25|434.22|431.62|434.85|432.25|434.22|431.62|0
1646183470000|2022-03-02 01:11:10|434.11|431.51|434.35|431.75|434.35|431.75|433.86|431.26|0
1646183480000|2022-03-02 01:11:20|434.22|431.62|433.86|431.26|434.22|431.62|433.86|431.26|0
1646183490000|2022-03-02 01:11:30|433.98|431.38|433.98|431.38|434.35|431.75|433.98|431.38|0
1646183500000|2022-03-02 01:11:40|433.86|431.26|433.86|431.26|433.86|431.26|433.73|431.13|0
1646183510000|2022-03-02 01:11:50|433.73|431.13|433.48|430.88|433.73|431.13|433.48|430.88|0
1646183520000|2022-03-02 01:12:00|433.36|430.76|434.47|431.87|434.47|431.87|433.36|430.76|0
1646183530000|2022-03-02 01:12:10|434.22|431.62|434.6|432|434.6|432|434.22|431.62|0
1646183540000|2022-03-02 01:12:20|434.85|432.25|435.47|432.87|435.47|432.87|434.85|432.25|0
1646183550000|2022-03-02 01:12:30|435.22|432.62|435.22|432.62|435.47|432.87|435.22|432.62|0
1646183560000|2022-03-02 01:12:40|434.97|432.37|433.98|431.38|434.97|432.37|433.98|431.38|0
1646183570000|2022-03-02 01:12:50|433.86|431.26|433.73|431.13|433.98|431.38|433.48|430.88|0
1646183580000|2022-03-02 01:13:00|433.86|431.26|434.11|431.51|434.35|431.75|433.86|431.26|0
1646183590000|2022-03-02 01:13:10|433.98|431.38|434.35|431.75|434.35|431.75|433.73|431.13|0
1646183600000|2022-03-02 01:13:20|434.11|431.51|434.22|431.62|434.22|431.62|434.11|431.51|0
1646183610000|2022-03-02 01:13:30|434.6|432|434.97|432.37|434.97|432.37|434.6|432|0
1646183620000|2022-03-02 01:13:40|434.85|432.25|434.6|432|434.97|432.37|434.6|432|0
1646183630000|2022-03-02 01:13:50|434.85|432.25|434.97|432.37|434.97|432.37|434.85|432.25|0
1646183640000|2022-03-02 01:14:00|435.35|432.75|435.22|432.62|435.35|432.75|434.97|432.37|0
1646183650000|2022-03-02 01:14:10|434.22|431.62|434.97|432.37|434.97|432.37|434.22|431.62|0
1646183660000|2022-03-02 01:14:20|435.1|432.5|434.6|432|435.35|432.75|434.6|432|0
1646183670000|2022-03-02 01:14:30|434.72|432.12|434.85|432.25|434.85|432.25|434.72|432.12|0
1646183680000|2022-03-02 01:14:40|435.1|432.5|435.35|432.75|435.35|432.75|434.97|432.37|0
1646183690000|2022-03-02 01:14:50|435.22|432.62|434.85|432.25|435.22|432.62|434.72|432.12|0
1646183700000|2022-03-02 01:15:00|434.72|432.12|434.6|432|434.85|432.25|434.6|432|0
1646183710000|2022-03-02 01:15:10|434.22|431.62|433.98|431.38|434.6|432|433.98|431.38|0
1646183720000|2022-03-02 01:15:20|433.61|431.01|434.35|431.75|434.35|431.75|433.61|431.01|0
1646183730000|2022-03-02 01:15:30|434.22|431.62|434.47|431.87|434.47|431.87|434.22|431.62|0
1646183740000|2022-03-02 01:15:40|434.6|432|434.85|432.25|434.85|432.25|434.6|432|0
1646183750000|2022-03-02 01:15:50|434.72|432.12|434.72|432.12|434.72|432.12|434.22|431.62|0
1646183760000|2022-03-02 01:16:00|434.35|431.75|434.72|432.12|434.72|432.12|434.35|431.75|0
1646183770000|2022-03-02 01:16:10|434.6|432|433.98|431.38|434.72|432.12|433.98|431.38|0
1646183780000|2022-03-02 01:16:20|434.1|431.5|434.47|431.87|434.47|431.87|433.73|431.13|0
1646183790000|2022-03-02 01:16:30|434.6|432|434.6|432|434.6|432|434.47|431.87|0
1646183800000|2022-03-02 01:16:40|434.72|432.12|433.98|431.38|434.72|432.12|433.86|431.26|0
1646183810000|2022-03-02 01:16:50|434.22|431.62|434.35|431.75|434.35|431.75|434.22|431.62|0
1646183820000|2022-03-02 01:17:00|434.1|431.5|434.35|431.75|434.72|432.12|434.1|431.5|0
1646183830000|2022-03-02 01:17:10|434.22|431.62|434.72|432.12|434.72|432.12|434.22|431.62|0
1646183840000|2022-03-02 01:17:20|434.6|432|433.98|431.38|434.72|432.12|433.98|431.38|0
1646183850000|2022-03-02 01:17:30|434.47|431.87|432.98|430.38|434.47|431.87|432.98|430.38|0
1646183860000|2022-03-02 01:17:40|433.23|430.63|433.23|430.63|433.23|430.63|433.23|430.63|0
1646183870000|2022-03-02 01:17:50|433.11|430.51|433.36|430.76|433.36|430.76|433.11|430.51|0
1646183880000|2022-03-02 01:18:00|433.23|430.63|434.72|432.12|434.97|432.37|433.23|430.63|0
1646183890000|2022-03-02 01:18:10|435.35|432.75|435.72|433.12|435.72|433.12|435.22|432.62|0
1646183900000|2022-03-02 01:18:20|436.21|433.61|435.72|433.12|436.21|433.61|435.72|433.12|0
1646183910000|2022-03-02 01:18:30|435.96|433.36|435.84|433.24|435.96|433.36|435.84|433.24|0
1646183920000|2022-03-02 01:18:40|435.96|433.36|436.46|433.86|436.46|433.86|435.96|433.36|0
1646183930000|2022-03-02 01:18:50|436.34|433.74|436.71|434.11|436.71|434.11|436.09|433.49|0
1646183940000|2022-03-02 01:19:00|437.21|434.61|436.84|434.24|437.21|434.61|436.84|434.24|0
1646183950000|2022-03-02 01:19:10|436.46|433.86|436.96|434.36|436.96|434.36|436.46|433.86|0
1646183960000|2022-03-02 01:19:20|436.84|434.24|436.71|434.11|436.84|434.24|436.71|434.11|0
1646183970000|2022-03-02 01:19:30|436.21|433.61|436.84|434.24|436.84|434.24|436.09|433.49|0
1646183980000|2022-03-02 01:19:40|436.59|433.99|436.34|433.74|436.59|433.99|436.34|433.74|0
1646183990000|2022-03-02 01:19:50|436.09|433.49|436.46|433.86|436.46|433.86|436.09|433.49|0
1646184000000|2022-03-02 01:20:00|434.97|432.37|435.47|432.87|435.47|432.87|434.97|432.37|0
1646184010000|2022-03-02 01:20:10|435.35|432.75|435.47|432.87|435.47|432.87|435.35|432.75|0
1646184020000|2022-03-02 01:20:20|435.22|432.62|435.22|432.62|435.35|432.75|434.97|432.37|0
1646184030000|2022-03-02 01:20:30|435.1|432.5|434.97|432.37|435.1|432.5|434.97|432.37|0
1646184040000|2022-03-02 01:20:40|434.85|432.25|435.72|433.12|435.72|433.12|434.85|432.25|0
1646184050000|2022-03-02 01:20:50|435.47|432.87|435.47|432.87|435.47|432.87|435.22|432.62|0
1646184060000|2022-03-02 01:21:00|435.22|432.62|435.22|432.62|435.22|432.62|435.22|432.62|0
1646184070000|2022-03-02 01:21:10|435.1|432.5|435.1|432.5|435.1|432.5|435.1|432.5|0
1646184080000|2022-03-02 01:21:20|434.97|432.37|434.72|432.12|434.97|432.37|434.6|432|0
1646184090000|2022-03-02 01:21:30|434.97|432.37|434.6|432|434.97|432.37|434.6|432|0
1646184100000|2022-03-02 01:21:40|434.47|431.87|434.72|432.12|434.85|432.25|434.47|431.87|0
1646184110000|2022-03-02 01:21:50|434.85|432.25|434.47|431.87|434.85|432.25|434.47|431.87|0
1646184120000|2022-03-02 01:22:00|434.6|432|434.72|432.12|434.72|432.12|434.47|431.87|0
1646184130000|2022-03-02 01:22:10|433.98|431.38|433.98|431.38|433.98|431.38|433.98|431.38|0
1646184140000|2022-03-02 01:22:20|433.48|430.88|434.22|431.62|434.22|431.62|433.48|430.88|0
1646184150000|2022-03-02 01:22:30|434.47|431.87|434.97|432.37|435.1|432.5|434.47|431.87|0
1646184160000|2022-03-02 01:22:40|434.85|432.25|434.97|432.37|435.35|432.75|434.85|432.25|0
1646184170000|2022-03-02 01:22:50|435.72|433.12|435.6|433|435.96|433.36|435.6|433|0
1646184180000|2022-03-02 01:23:00|435.96|433.36|436.21|433.61|436.21|433.61|435.96|433.36|0
1646184190000|2022-03-02 01:23:10|436.46|433.86|435.72|433.12|436.46|433.86|435.72|433.12|0
1646184200000|2022-03-02 01:23:20|435.84|433.24|435.84|433.24|435.84|433.24|435.72|433.12|0
1646184210000|2022-03-02 01:23:30|435.96|433.36|436.21|433.61|436.21|433.61|435.96|433.36|0
1646184220000|2022-03-02 01:23:40|435.96|433.36|436.21|433.61|436.34|433.74|435.84|433.24|0
1646184230000|2022-03-02 01:23:50|436.34|433.74|436.34|433.74|436.34|433.74|436.34|433.74|0
1646184240000|2022-03-02 01:24:00|436.21|433.61|436.46|433.86|436.46|433.86|436.21|433.61|0
1646184250000|2022-03-02 01:24:10|437.46|434.86|439.32|436.72|439.82|437.22|437.46|434.86|0
1646184260000|2022-03-02 01:24:20|438.95|436.35|439.2|436.6|439.2|436.6|438.95|436.35|0
1646184270000|2022-03-02 01:24:30|439.44|436.84|439.2|436.6|439.94|437.34|439.2|436.6|0
1646184280000|2022-03-02 01:24:40|439.69|437.09|438.95|436.35|439.69|437.09|438.95|436.35|0
1646184290000|2022-03-02 01:24:50|439.2|436.6|439.2|436.6|439.2|436.6|439.2|436.6|0
1646184300000|2022-03-02 01:25:00|438.95|436.35|438.7|436.1|439.2|436.6|438.7|436.1|0
1646184310000|2022-03-02 01:25:10|439.08|436.48|438.83|436.23|439.08|436.48|438.83|436.23|0
1646184320000|2022-03-02 01:25:20|439.2|436.6|439.08|436.48|439.2|436.6|438.83|436.23|0
1646184330000|2022-03-02 01:25:30|439.2|436.6|438.83|436.23|439.32|436.72|438.83|436.23|0
1646184340000|2022-03-02 01:25:40|438.7|436.1|438.7|436.1|438.7|436.1|438.7|436.1|0
1646184350000|2022-03-02 01:25:50|438.83|436.23|438.58|435.98|438.83|436.23|438.45|435.85|0
1646184360000|2022-03-02 01:26:00|438.7|436.1|439.08|436.48|439.32|436.72|438.7|436.1|0
1646184370000|2022-03-02 01:26:10|439.2|436.6|440.32|437.72|440.32|437.72|439.2|436.6|0
1646184380000|2022-03-02 01:26:20|438.83|436.23|438.33|435.73|438.83|436.23|438.33|435.73|0
1646184390000|2022-03-02 01:26:30|438.45|435.85|437.95|435.35|438.83|436.23|437.95|435.35|0
1646184400000|2022-03-02 01:26:40|438.2|435.6|437.95|435.35|438.2|435.6|437.95|435.35|0
1646184410000|2022-03-02 01:26:50|437.83|435.23|437.83|435.23|437.95|435.35|437.83|435.23|0
1646184420000|2022-03-02 01:27:00|438.2|435.6|438.33|435.73|438.33|435.73|437.95|435.35|0
1646184430000|2022-03-02 01:27:10|438.2|435.6|438.58|435.98|438.58|435.98|437.95|435.35|0
1646184440000|2022-03-02 01:27:20|438.45|435.85|438.95|436.35|438.95|436.35|438.45|435.85|0
1646184450000|2022-03-02 01:27:30|439.08|436.48|438.7|436.1|439.08|436.48|438.45|435.85|0
1646184460000|2022-03-02 01:27:40|438.83|436.23|438.83|436.23|438.95|436.35|438.83|436.23|0
1646184470000|2022-03-02 01:27:50|438.95|436.35|438.95|436.35|439.08|436.48|438.95|436.35|0
1646184480000|2022-03-02 01:28:00|438.83|436.23|438.95|436.35|438.95|436.35|438.83|436.23|0
1646184490000|2022-03-02 01:28:10|438.7|436.1|439.44|436.84|439.44|436.84|438.7|436.1|0
1646184500000|2022-03-02 01:28:20|438.95|436.35|439.08|436.48|439.2|436.6|438.95|436.35|0
1646184510000|2022-03-02 01:28:30|438.83|436.23|438.45|435.85|438.83|436.23|438.45|435.85|0
1646184520000|2022-03-02 01:28:40|438.33|435.73|437.83|435.23|438.33|435.73|437.7|435.1|0
1646184530000|2022-03-02 01:28:50|437.95|435.35|438.7|436.1|438.83|436.23|437.95|435.35|0
1646184540000|2022-03-02 01:29:00|436.84|434.24|437.45|434.85|437.45|434.85|436.84|434.24|0
1646184550000|2022-03-02 01:29:10|437.7|435.1|438.2|435.6|438.2|435.6|437.7|435.1|0
1646184560000|2022-03-02 01:29:20|438.08|435.48|438.2|435.6|438.2|435.6|438.08|435.48|0
1646184570000|2022-03-02 01:29:30|438.08|435.48|438.58|435.98|438.83|436.23|438.08|435.48|0
1646184580000|2022-03-02 01:29:40|438.45|435.85|437.95|435.35|438.45|435.85|437.95|435.35|0
1646184590000|2022-03-02 01:29:50|438.08|435.48|437.95|435.35|438.2|435.6|437.7|435.1|0
1646184600000|2022-03-02 01:30:00|438.08|435.48|437.95|435.35|438.95|436.35|437.83|435.23|0
1646184610000|2022-03-02 01:30:10|438.08|435.48|437.09|434.49|438.08|435.48|437.09|434.49|0
1646184620000|2022-03-02 01:30:20|437.21|434.61|437.7|435.1|437.7|435.1|437.21|434.61|0
1646184630000|2022-03-02 01:30:30|438.33|435.73|438.58|435.98|438.58|435.98|437.95|435.35|0
1646184640000|2022-03-02 01:30:40|438.45|435.85|438.08|435.48|438.45|435.85|438.08|435.48|0
1646184650000|2022-03-02 01:30:50|437.21|434.61|437.21|434.61|437.45|434.85|437.21|434.61|0
1646184660000|2022-03-02 01:31:00|436.84|434.24|438.83|436.23|438.83|436.23|436.84|434.24|0
1646184670000|2022-03-02 01:31:10|438.95|436.35|438.33|435.73|438.95|436.35|438.33|435.73|0
1646184680000|2022-03-02 01:31:20|437.83|435.23|437.34|434.74|437.83|435.23|437.34|434.74|0
1646184690000|2022-03-02 01:31:30|437.95|435.35|437.34|434.74|437.95|435.35|437.34|434.74|0
1646184700000|2022-03-02 01:31:40|437.21|434.61|436.71|434.11|437.21|434.61|436.46|433.86|0
1646184710000|2022-03-02 01:31:50|436.46|433.86|435.6|433|436.46|433.86|435.22|432.62|0
1646184720000|2022-03-02 01:32:00|435.35|432.75|435.1|432.5|435.35|432.75|434.85|432.25|0
1646184730000|2022-03-02 01:32:10|435.84|433.24|435.96|433.36|436.21|433.61|435.84|433.24|0
1646184740000|2022-03-02 01:32:20|435.71|433.11|435.84|433.24|435.84|433.24|435.71|433.11|0
1646184750000|2022-03-02 01:32:30|435.96|433.36|435.35|432.75|435.96|433.36|435.35|432.75|0
1646184760000|2022-03-02 01:32:40|435.6|433|435.22|432.62|435.6|433|435.22|432.62|0
1646184770000|2022-03-02 01:32:50|434.97|432.37|435.1|432.5|435.1|432.5|434.97|432.37|0
1646184780000|2022-03-02 01:33:00|436.21|433.61|435.47|432.87|436.21|433.61|435.35|432.75|0
1646184790000|2022-03-02 01:33:10|435.35|432.75|435.22|432.62|435.35|432.75|435.22|432.62|0
1646184800000|2022-03-02 01:33:20|435.1|432.5|433.97|431.37|435.1|432.5|433.97|431.37|0
1646184810000|2022-03-02 01:33:30|433.36|430.76|432.98|430.38|433.36|430.76|432.48|429.88|0
1646184820000|2022-03-02 01:33:40|433.23|430.63|432.73|430.13|433.36|430.76|432.73|430.13|0
1646184830000|2022-03-02 01:33:50|432.61|430.01|433.23|430.63|433.61|431.01|432.61|430.01|0
1646184840000|2022-03-02 01:34:00|433.11|430.51|433.23|430.63|433.48|430.88|432.98|430.38|0
1646184850000|2022-03-02 01:34:10|433.48|430.88|432.48|429.88|433.73|431.13|432.48|429.88|0
1646184860000|2022-03-02 01:34:20|431.74|429.14|431.87|429.27|432.24|429.64|431.74|429.14|0
1646184870000|2022-03-02 01:34:30|431.74|429.14|431.74|429.14|431.74|429.14|431.49|428.89|0
1646184880000|2022-03-02 01:34:40|431.87|429.27|431.49|428.89|431.87|429.27|431.49|428.89|0
1646184890000|2022-03-02 01:34:50|431.37|428.77|430.5|427.9|431.37|428.77|430.5|427.9|0
1646184900000|2022-03-02 01:35:00|430.74|428.14|430.99|428.39|431.37|428.77|430.74|428.14|0
1646184910000|2022-03-02 01:35:10|430.74|428.14|430.25|427.65|430.99|428.39|430.25|427.65|0
1646184920000|2022-03-02 01:35:20|430.5|427.9|429.75|427.15|430.5|427.9|429.75|427.15|0
1646184930000|2022-03-02 01:35:30|430|427.4|429.88|427.28|430.38|427.78|429.88|427.28|0
1646184940000|2022-03-02 01:35:40|430.25|427.65|430.5|427.9|430.87|428.27|430.25|427.65|0
1646184950000|2022-03-02 01:35:50|430.74|428.14|431.24|428.64|431.24|428.64|430.63|428.03|0
1646184960000|2022-03-02 01:36:00|432.24|429.64|431.74|429.14|432.24|429.64|431.74|429.14|0
1646184970000|2022-03-02 01:36:10|432.48|429.88|432.48|429.88|432.48|429.88|432.48|429.88|0
1646184980000|2022-03-02 01:36:20|432.23|429.63|431.74|429.14|432.23|429.63|431.74|429.14|0
1646184990000|2022-03-02 01:36:30|431.99|429.39|432.48|429.88|432.48|429.88|431.99|429.39|0
1646185000000|2022-03-02 01:36:40|432.36|429.76|432.36|429.76|432.36|429.76|432.36|429.76|0
1646185010000|2022-03-02 01:36:50|432.23|429.63|432.98|430.38|432.98|430.38|432.23|429.63|0
1646185020000|2022-03-02 01:37:00|432.73|430.13|432.73|430.13|432.73|430.13|432.36|429.76|0
1646185030000|2022-03-02 01:37:10|433.23|430.63|432.36|429.76|433.23|430.63|432.36|429.76|0
1646185040000|2022-03-02 01:37:20|431.99|429.39|432.98|430.38|433.23|430.63|431.99|429.39|0
1646185050000|2022-03-02 01:37:30|432.36|429.76|432.86|430.26|432.86|430.26|432.23|429.63|0
1646185060000|2022-03-02 01:37:40|433.11|430.51|432.98|430.38|433.23|430.63|432.98|430.38|0
1646185070000|2022-03-02 01:37:50|432.86|430.26|432.86|430.26|433.23|430.63|432.86|430.26|0
1646185080000|2022-03-02 01:38:00|432.73|430.13|432.98|430.38|432.98|430.38|432.73|430.13|0
1646185090000|2022-03-02 01:38:10|432.86|430.26|432.73|430.13|432.86|430.26|432.73|430.13|0
1646185100000|2022-03-02 01:38:20|432.61|430.01|432.36|429.76|432.73|430.13|432.36|429.76|0
1646185110000|2022-03-02 01:38:30|432.48|429.88|432.48|429.88|432.86|430.26|432.48|429.88|0
1646185120000|2022-03-02 01:38:40|432.61|430.01|432.73|430.13|433.23|430.63|432.61|430.01|0
1646185140000|2022-03-02 01:39:00|432.98|430.38|432.86|430.26|432.98|430.38|432.73|430.13|0
1646185150000|2022-03-02 01:39:10|433.23|430.63|433.23|430.63|433.23|430.63|433.23|430.63|0
1646185160000|2022-03-02 01:39:20|432.98|430.38|432.98|430.38|433.11|430.51|432.98|430.38|0
1646185170000|2022-03-02 01:39:30|433.23|430.63|433.61|431.01|433.61|431.01|433.23|430.63|0
1646185180000|2022-03-02 01:39:40|433.11|430.51|433.48|430.88|433.48|430.88|433.11|430.51|0
1646185190000|2022-03-02 01:39:50|433.36|430.76|433.73|431.13|433.73|431.13|433.23|430.63|0
1646185200000|2022-03-02 01:40:00|433.36|430.76|433.48|430.88|433.48|430.88|433.36|430.76|0
1646185210000|2022-03-02 01:40:10|433.36|430.76|433.97|431.37|433.97|431.37|433.36|430.76|0
1646185220000|2022-03-02 01:40:20|434.22|431.62|433.73|431.13|434.22|431.62|433.73|431.13|0
1646185230000|2022-03-02 01:40:30|433.85|431.25|433.97|431.37|434.35|431.75|433.85|431.25|0
1646185240000|2022-03-02 01:40:40|433.85|431.25|433.97|431.37|433.97|431.37|433.85|431.25|0
1646185250000|2022-03-02 01:40:50|434.1|431.5|433.97|431.37|434.1|431.5|433.97|431.37|0
1646185260000|2022-03-02 01:41:00|434.1|431.5|434.22|431.62|434.47|431.87|434.1|431.5|0
1646185270000|2022-03-02 01:41:10|434.47|431.87|434.72|432.12|434.97|432.37|434.47|431.87|0
1646185280000|2022-03-02 01:41:20|434.85|432.25|434.85|432.25|434.97|432.37|434.85|432.25|0
1646185290000|2022-03-02 01:41:30|434.97|432.37|434.72|432.12|434.97|432.37|434.72|432.12|0
1646185300000|2022-03-02 01:41:40|434.47|431.87|434.22|431.62|434.47|431.87|434.22|431.62|0
1646185310000|2022-03-02 01:41:50|433.36|430.76|432.98|430.38|433.36|430.76|432.73|430.13|0
1646185320000|2022-03-02 01:42:00|433.11|430.51|433.23|430.63|433.23|430.63|433.11|430.51|0
1646185330000|2022-03-02 01:42:10|433.36|430.76|432.48|429.88|433.36|430.76|432.48|429.88|0
1646185340000|2022-03-02 01:42:20|432.73|430.13|432.86|430.26|432.86|430.26|432.61|430.01|0
1646185350000|2022-03-02 01:42:30|432.98|430.38|433.48|430.88|433.73|431.13|432.98|430.38|0
1646185360000|2022-03-02 01:42:40|433.36|430.76|433.23|430.63|433.36|430.76|433.11|430.51|0
1646185370000|2022-03-02 01:42:50|433.36|430.76|433.73|431.13|433.73|431.13|433.36|430.76|0
1646185380000|2022-03-02 01:43:00|434.22|431.62|434.72|432.12|434.72|432.12|434.22|431.62|0
1646185390000|2022-03-02 01:43:10|434.22|431.62|433.61|431.01|434.22|431.62|433.61|431.01|0
1646185400000|2022-03-02 01:43:20|433.85|431.25|434.1|431.5|434.1|431.5|433.85|431.25|0
1646185410000|2022-03-02 01:43:30|434.47|431.87|434.72|432.12|434.72|432.12|434.35|431.75|0
1646185420000|2022-03-02 01:43:40|434.6|432|434.47|431.87|434.6|432|434.47|431.87|0
1646185430000|2022-03-02 01:43:50|434.6|432|434.97|432.37|434.97|432.37|434.6|432|0
1646185440000|2022-03-02 01:44:00|435.47|432.87|435.22|432.62|435.59|432.99|435.22|432.62|0
1646185450000|2022-03-02 01:44:10|435.35|432.75|435.47|432.87|435.47|432.87|435.35|432.75|0
1646185460000|2022-03-02 01:44:20|436.46|433.86|436.84|434.24|436.84|434.24|436.46|433.86|0
1646185470000|2022-03-02 01:44:30|436.96|434.36|438.7|436.1|438.7|436.1|436.96|434.36|0
1646185480000|2022-03-02 01:44:40|438.58|435.98|438.58|435.98|439.19|436.59|438.58|435.98|0
1646185490000|2022-03-02 01:44:50|438.83|436.23|438.95|436.35|438.95|436.35|438.58|435.98|0
1646185500000|2022-03-02 01:45:00|438.58|435.98|438.45|435.85|438.83|436.23|438.45|435.85|0
1646185510000|2022-03-02 01:45:10|438.95|436.35|438.7|436.1|439.08|436.48|438.58|435.98|0
1646185520000|2022-03-02 01:45:20|438.58|435.98|439.08|436.48|439.19|436.59|438.58|435.98|0
1646185530000|2022-03-02 01:45:30|438.7|436.1|438.45|435.85|438.7|436.1|438.45|435.85|0
1646185540000|2022-03-02 01:45:40|438.2|435.6|438.58|435.98|438.58|435.98|438.2|435.6|0
1646185550000|2022-03-02 01:45:50|438.45|435.85|437.7|435.1|438.45|435.85|437.7|435.1|0
1646185560000|2022-03-02 01:46:00|437.33|434.73|437.09|434.49|437.58|434.98|437.09|434.49|0
1646185570000|2022-03-02 01:46:10|437.21|434.61|437.21|434.61|437.45|434.85|437.21|434.61|0
1646185580000|2022-03-02 01:46:20|437.09|434.49|436.96|434.36|437.09|434.49|436.96|434.36|0
1646185590000|2022-03-02 01:46:30|436.71|434.11|437.33|434.73|437.33|434.73|436.59|433.99|0
1646185600000|2022-03-02 01:46:40|437.09|434.49|437.45|434.85|437.45|434.85|437.09|434.49|0
1646185610000|2022-03-02 01:46:50|437.21|434.61|436.46|433.86|437.21|434.61|436.46|433.86|0
1646185620000|2022-03-02 01:47:00|436.59|433.99|435.96|433.36|436.59|433.99|435.96|433.36|0
1646185630000|2022-03-02 01:47:10|436.21|433.61|436.09|433.49|436.21|433.61|436.09|433.49|0
1646185640000|2022-03-02 01:47:20|436.71|434.11|436.46|433.86|436.84|434.24|436.46|433.86|0
1646185650000|2022-03-02 01:47:30|435.84|433.24|435.47|432.87|436.09|433.49|435.47|432.87|0
1646185660000|2022-03-02 01:47:40|435.71|433.11|436.84|434.24|436.84|434.24|435.71|433.11|0
1646185670000|2022-03-02 01:47:50|436.71|434.11|436.46|433.86|437.09|434.49|436.46|433.86|0
1646185680000|2022-03-02 01:48:00|436.84|434.24|436.96|434.36|437.21|434.61|436.84|434.24|0
1646185690000|2022-03-02 01:48:10|436.71|434.11|436.71|434.11|436.71|434.11|436.46|433.86|0
1646185700000|2022-03-02 01:48:20|437.7|435.1|438.45|435.85|438.45|435.85|437.7|435.1|0
1646185710000|2022-03-02 01:48:30|438.95|436.35|438.7|436.1|438.95|436.35|438.7|436.1|0
1646185720000|2022-03-02 01:48:40|438.95|436.35|439.19|436.59|439.19|436.59|438.95|436.35|0
1646185730000|2022-03-02 01:48:50|438.95|436.35|438.45|435.85|438.95|436.35|438.2|435.6|0
1646185740000|2022-03-02 01:49:00|438.2|435.6|438.95|436.35|438.95|436.35|438.2|435.6|0
1646185750000|2022-03-02 01:49:10|438.7|436.1|438.95|436.35|438.95|436.35|438.7|436.1|0
1646185760000|2022-03-02 01:49:20|439.07|436.47|438.7|436.1|439.07|436.47|438.7|436.1|0
1646185770000|2022-03-02 01:49:30|438.83|436.23|439.07|436.47|439.07|436.47|438.83|436.23|0
1646185780000|2022-03-02 01:49:40|439.32|436.72|439.19|436.59|439.94|437.34|439.19|436.59|0
1646185790000|2022-03-02 01:49:50|438.83|436.23|438.2|435.6|438.83|436.23|438.2|435.6|0
1646185800000|2022-03-02 01:50:00|437.95|435.35|438.08|435.48|438.7|436.1|437.95|435.35|0
1646185810000|2022-03-02 01:50:10|437.95|435.35|437.95|435.35|437.95|435.35|437.7|435.1|0
1646185820000|2022-03-02 01:50:20|438.2|435.6|437.58|434.98|438.2|435.6|437.58|434.98|0
1646185830000|2022-03-02 01:50:30|437.7|435.1|437.83|435.23|437.95|435.35|437.45|434.85|0
1646185840000|2022-03-02 01:50:40|438.08|435.48|438.33|435.73|438.33|435.73|438.08|435.48|0
1646185850000|2022-03-02 01:50:50|438.45|435.85|438.7|436.1|438.95|436.35|438.45|435.85|0
1646185860000|2022-03-02 01:51:00|438.83|436.23|438.7|436.1|438.83|436.23|438.58|435.98|0
1646185870000|2022-03-02 01:51:10|438.45|435.85|438.45|435.85|438.45|435.85|438.45|435.85|0
1646185880000|2022-03-02 01:51:20|438.33|435.73|438.7|436.1|438.7|436.1|438.33|435.73|0
1646185890000|2022-03-02 01:51:30|438.45|435.85|438.58|435.98|438.58|435.98|438.45|435.85|0
1646185900000|2022-03-02 01:51:40|438.08|435.48|438.33|435.73|438.7|436.1|438.08|435.48|0
1646185910000|2022-03-02 01:51:50|438.2|435.6|437.95|435.35|438.2|435.6|437.45|434.85|0
1646185920000|2022-03-02 01:52:00|438.2|435.6|438.7|436.1|438.7|436.1|438.2|435.6|0
1646185930000|2022-03-02 01:52:10|438.45|435.85|439.19|436.59|439.19|436.59|438.45|435.85|0
1646185940000|2022-03-02 01:52:20|439.07|436.47|439.07|436.47|439.19|436.59|439.07|436.47|0
1646185950000|2022-03-02 01:52:30|439.19|436.59|439.44|436.84|439.44|436.84|439.19|436.59|0
1646185960000|2022-03-02 01:52:40|439.69|437.09|442.18|439.58|442.18|439.58|439.44|436.84|0
1646185970000|2022-03-02 01:52:50|442.06|439.46|442.43|439.83|442.43|439.83|442.06|439.46|0
1646185980000|2022-03-02 01:53:00|442.31|439.71|442.43|439.83|442.43|439.83|442.31|439.71|0
1646185990000|2022-03-02 01:53:10|442.18|439.58|442.92|440.32|442.92|440.32|442.18|439.58|0
1646186000000|2022-03-02 01:53:20|442.18|439.58|441.93|439.33|442.18|439.58|441.93|439.33|0
1646186010000|2022-03-02 01:53:30|441.56|438.96|441.81|439.21|441.81|439.21|441.56|438.96|0
1646186020000|2022-03-02 01:53:40|441.93|439.33|442.68|440.08|442.92|440.32|441.93|439.33|0
1646186030000|2022-03-02 01:53:50|442.81|440.21|442.06|439.46|442.81|440.21|441.93|439.33|0
1646186040000|2022-03-02 01:54:00|441.56|438.96|441.68|439.08|441.68|439.08|440.57|437.97|0
1646186050000|2022-03-02 01:54:10|441.31|438.71|441.93|439.33|441.93|439.33|441.31|438.71|0
1646186060000|2022-03-02 01:54:20|441.81|439.21|441.68|439.08|441.93|439.33|441.68|439.08|0
1646186070000|2022-03-02 01:54:30|441.31|438.71|441.68|439.08|441.68|439.08|441.31|438.71|0
1646186080000|2022-03-02 01:54:40|441.31|438.71|441.56|438.96|441.56|438.96|440.93|438.33|0
1646186090000|2022-03-02 01:54:50|441.68|439.08|442.18|439.58|442.18|439.58|441.68|439.08|0
1646186100000|2022-03-02 01:55:00|441.93|439.33|441.31|438.71|442.06|439.46|441.31|438.71|0
1646186110000|2022-03-02 01:55:10|441.43|438.83|441.81|439.21|441.81|439.21|441.43|438.83|0
1646186120000|2022-03-02 01:55:20|441.56|438.96|442.18|439.58|442.18|439.58|441.56|438.96|0
1646186130000|2022-03-02 01:55:30|442.06|439.46|441.93|439.33|442.06|439.46|441.93|439.33|0
1646186140000|2022-03-02 01:55:40|441.68|439.08|442.18|439.58|442.18|439.58|441.68|439.08|0
1646186150000|2022-03-02 01:55:50|442.43|439.83|441.81|439.21|442.43|439.83|441.81|439.21|0
1646186160000|2022-03-02 01:56:00|441.68|439.08|441.81|439.21|441.81|439.21|441.68|439.08|0
1646186170000|2022-03-02 01:56:10|441.56|438.96|441.06|438.46|441.56|438.96|441.06|438.46|0
1646186180000|2022-03-02 01:56:20|441.18|438.58|441.31|438.71|441.56|438.96|441.18|438.58|0
1646186190000|2022-03-02 01:56:30|441.18|438.58|440.93|438.33|441.18|438.58|440.82|438.22|0
1646186200000|2022-03-02 01:56:40|440.57|437.97|440.69|438.09|441.06|438.46|440.57|437.97|0
1646186210000|2022-03-02 01:56:50|440.93|438.33|440.57|437.97|440.93|438.33|440.57|437.97|0
1646186220000|2022-03-02 01:57:00|440.82|438.22|441.43|438.83|441.43|438.83|440.82|438.22|0
1646186230000|2022-03-02 01:57:10|441.81|439.21|441.56|438.96|442.06|439.46|441.56|438.96|0
1646186240000|2022-03-02 01:57:20|441.43|438.83|441.18|438.58|441.43|438.83|441.18|438.58|0
1646186250000|2022-03-02 01:57:30|441.31|438.71|441.31|438.71|441.68|439.08|441.31|438.71|0
1646186260000|2022-03-02 01:57:40|440.69|438.09|441.18|438.58|441.31|438.71|440.69|438.09|0
1646186270000|2022-03-02 01:57:50|441.31|438.71|441.31|438.71|441.43|438.83|441.31|438.71|0
1646186280000|2022-03-02 01:58:00|441.81|439.21|441.06|438.46|441.81|439.21|440.93|438.33|0
1646186290000|2022-03-02 01:58:10|440.57|437.97|440.07|437.47|440.57|437.97|439.94|437.34|0
1646186300000|2022-03-02 01:58:20|439.94|437.34|439.57|436.97|439.94|437.34|439.44|436.84|0
1646186310000|2022-03-02 01:58:30|439.69|437.09|439.69|437.09|439.69|437.09|439.69|437.09|0
1646186320000|2022-03-02 01:58:40|439.57|436.97|439.57|436.97|439.57|436.97|439.44|436.84|0
1646186330000|2022-03-02 01:58:50|439.44|436.84|439.32|436.72|439.44|436.84|439.32|436.72|0
1646186340000|2022-03-02 01:59:00|439.19|436.59|439.19|436.59|439.19|436.59|438.95|436.35|0
1646186350000|2022-03-02 01:59:10|439.32|436.72|439.32|436.72|439.32|436.72|439.19|436.59|0
1646186360000|2022-03-02 01:59:20|439.44|436.84|439.82|437.22|439.82|437.22|439.44|436.84|0
1646186370000|2022-03-02 01:59:30|439.44|436.84|439.44|436.84|439.57|436.97|439.44|436.84|0
1646186380000|2022-03-02 01:59:40|439.19|436.59|438.95|436.35|439.19|436.59|438.95|436.35|0
1646186390000|2022-03-02 01:59:50|439.69|437.09|439.44|436.84|439.69|437.09|439.44|436.84|0
1646186400000|2022-03-02 02:00:00|439.82|437.22|439.57|436.97|439.94|437.34|439.44|436.84|0
1646186410000|2022-03-02 02:00:10|439.94|437.34|440.19|437.59|440.44|437.84|439.94|437.34|0
1646186420000|2022-03-02 02:00:20|440.69|438.09|441.43|438.83|441.43|438.83|440.44|437.84|0
1646186430000|2022-03-02 02:00:30|441.93|439.33|442.43|439.83|442.43|439.83|441.93|439.33|0
1646186440000|2022-03-02 02:00:40|442.31|439.71|442.68|440.08|442.92|440.32|442.18|439.58|0
1646186450000|2022-03-02 02:00:50|443.67|441.07|444.42|441.82|444.42|441.82|443.42|440.82|0
1646186460000|2022-03-02 02:01:00|444.91|442.31|444.42|441.82|445.41|442.81|444.42|441.82|0
1646186470000|2022-03-02 02:01:10|444.17|441.57|444.42|441.82|444.67|442.07|444.17|441.57|0
1646186480000|2022-03-02 02:01:20|444.17|441.57|445.29|442.69|445.29|442.69|444.17|441.57|0
1646186490000|2022-03-02 02:01:30|444.67|442.07|444.79|442.19|444.79|442.19|444.67|442.07|0
1646186500000|2022-03-02 02:01:40|444.67|442.07|443.8|441.2|444.67|442.07|443.8|441.2|0
1646186510000|2022-03-02 02:01:50|444.3|441.7|444.67|442.07|444.79|442.19|444.3|441.7|0
1646186520000|2022-03-02 02:02:00|444.3|441.7|444.42|441.82|444.42|441.82|444.17|441.57|0
1646186530000|2022-03-02 02:02:10|444.91|442.31|443.42|440.82|444.91|442.31|443.42|440.82|0
1646186540000|2022-03-02 02:02:20|443.55|440.95|443.17|440.57|443.55|440.95|443.17|440.57|0
1646186550000|2022-03-02 02:02:30|442.92|440.32|442.68|440.08|442.92|440.32|442.56|439.96|0
1646186560000|2022-03-02 02:02:40|442.8|440.2|442.92|440.32|442.92|440.32|442.8|440.2|0
1646186570000|2022-03-02 02:02:50|443.05|440.45|442.68|440.08|443.05|440.45|442.56|439.96|0
1646186580000|2022-03-02 02:03:00|442.92|440.32|442.92|440.32|442.92|440.32|442.92|440.32|0
1646186590000|2022-03-02 02:03:10|442.68|440.08|442.68|440.08|442.68|440.08|442.56|439.96|0
1646186600000|2022-03-02 02:03:20|442.8|440.2|442.92|440.32|442.92|440.32|442.68|440.08|0
1646186610000|2022-03-02 02:03:30|443.05|440.45|442.8|440.2|443.05|440.45|442.68|440.08|0
1646186620000|2022-03-02 02:03:40|442.92|440.32|443.92|441.32|443.92|441.32|442.92|440.32|0
1646186630000|2022-03-02 02:03:50|444.05|441.45|444.17|441.57|444.17|441.57|444.05|441.45|0
1646186640000|2022-03-02 02:04:00|444.3|441.7|444.17|441.57|444.3|441.7|443.92|441.32|0
1646186650000|2022-03-02 02:04:10|444.42|441.82|444.42|441.82|444.42|441.82|444.3|441.7|0
1646186660000|2022-03-02 02:04:20|444.79|442.19|445.16|442.56|445.16|442.56|444.79|442.19|0
1646186670000|2022-03-02 02:04:30|445.04|442.44|444.91|442.31|445.04|442.44|444.91|442.31|0
1646186680000|2022-03-02 02:04:40|444.79|442.19|444.67|442.07|444.91|442.31|444.67|442.07|0
1646186690000|2022-03-02 02:04:50|444.3|441.7|444.05|441.45|444.3|441.7|443.92|441.32|0
1646186700000|2022-03-02 02:05:00|444.17|441.57|443.42|440.82|444.17|441.57|443.42|440.82|0
1646186710000|2022-03-02 02:05:10|443.17|440.57|443.17|440.57|443.17|440.57|443.17|440.57|0
1646186720000|2022-03-02 02:05:20|443.3|440.7|443.42|440.82|443.67|441.07|443.3|440.7|0
1646186730000|2022-03-02 02:05:30|443.3|440.7|443.17|440.57|443.67|441.07|443.17|440.57|0
1646186740000|2022-03-02 02:05:40|443.67|441.07|443.92|441.32|443.92|441.32|443.67|441.07|0
1646186750000|2022-03-02 02:05:50|443.67|441.07|443.8|441.2|443.92|441.32|443.67|441.07|0
1646186760000|2022-03-02 02:06:00|443.55|440.95|443.42|440.82|443.55|440.95|443.42|440.82|0
1646186770000|2022-03-02 02:06:10|443.17|440.57|442.92|440.32|443.17|440.57|442.92|440.32|0
1646186780000|2022-03-02 02:06:20|443.17|440.57|443.17|440.57|443.17|440.57|443.17|440.57|0
1646186790000|2022-03-02 02:06:30|442.92|440.32|443.17|440.57|443.17|440.57|442.92|440.32|0
1646186800000|2022-03-02 02:06:40|443.42|440.82|443.42|440.82|443.42|440.82|443.17|440.57|0
1646186810000|2022-03-02 02:06:50|443.17|440.57|443.67|441.07|443.67|441.07|443.17|440.57|0
1646186820000|2022-03-02 02:07:00|443.55|440.95|443.42|440.82|443.55|440.95|443.42|440.82|0
1646186830000|2022-03-02 02:07:10|443.17|440.57|442.92|440.32|443.3|440.7|442.92|440.32|0
1646186840000|2022-03-02 02:07:20|442.68|440.08|442.68|440.08|442.92|440.32|442.68|440.08|0
1646186850000|2022-03-02 02:07:30|442.18|439.58|441.93|439.33|442.43|439.83|441.93|439.33|0
1646186860000|2022-03-02 02:07:40|442.18|439.58|441.93|439.33|442.43|439.83|441.93|439.33|0
1646186870000|2022-03-02 02:07:50|442.06|439.46|441.81|439.21|442.06|439.46|441.81|439.21|0
1646186880000|2022-03-02 02:08:00|441.68|439.08|441.93|439.33|441.93|439.33|441.68|439.08|0
1646186890000|2022-03-02 02:08:10|441.68|439.08|441.93|439.33|441.93|439.33|441.68|439.08|0
1646186900000|2022-03-02 02:08:20|441.81|439.21|441.68|439.08|441.81|439.21|441.43|438.83|0
1646186910000|2022-03-02 02:08:30|441.56|438.96|441.93|439.33|441.93|439.33|441.56|438.96|0
1646186920000|2022-03-02 02:08:40|442.18|439.58|442.31|439.71|442.31|439.71|442.18|439.58|0
1646186930000|2022-03-02 02:08:50|441.93|439.33|441.93|439.33|441.93|439.33|441.81|439.21|0
1646186940000|2022-03-02 02:09:00|441.81|439.21|441.93|439.33|441.93|439.33|441.56|438.96|0
1646186950000|2022-03-02 02:09:10|442.06|439.46|442.43|439.83|442.43|439.83|442.06|439.46|0
1646186960000|2022-03-02 02:09:20|442.18|439.58|442.43|439.83|442.43|439.83|442.18|439.58|0
1646186970000|2022-03-02 02:09:30|442.18|439.58|442.43|439.83|442.43|439.83|442.18|439.58|0
1646186980000|2022-03-02 02:09:40|442.56|439.96|442.67|440.07|442.67|440.07|442.43|439.83|0
1646186990000|2022-03-02 02:09:50|442.8|440.2|442.67|440.07|442.8|440.2|442.67|440.07|0
1646187000000|2022-03-02 02:10:00|442.31|439.71|442.18|439.58|442.56|439.96|442.18|439.58|0
1646187010000|2022-03-02 02:10:10|442.31|439.71|442.18|439.58|442.31|439.71|442.18|439.58|0
1646187020000|2022-03-02 02:10:20|442.31|439.71|441.43|438.83|442.31|439.71|441.43|438.83|0
1646187030000|2022-03-02 02:10:30|441.56|438.96|441.18|438.58|441.56|438.96|441.18|438.58|0
1646187040000|2022-03-02 02:10:40|441.31|438.71|441.18|438.58|441.31|438.71|441.18|438.58|0
1646187050000|2022-03-02 02:10:50|441.31|438.71|441.43|438.83|441.43|438.83|441.31|438.71|0
1646187060000|2022-03-02 02:11:00|441.68|439.08|440.93|438.33|441.68|439.08|440.93|438.33|0
1646187070000|2022-03-02 02:11:10|441.18|438.58|441.56|438.96|441.56|438.96|441.06|438.46|0
1646187080000|2022-03-02 02:11:20|441.18|438.58|441.06|438.46|441.18|438.58|441.06|438.46|0
1646187090000|2022-03-02 02:11:30|441.18|438.58|441.56|438.96|441.56|438.96|441.18|438.58|0
1646187100000|2022-03-02 02:11:40|441.43|438.83|441.56|438.96|441.56|438.96|441.18|438.58|0
1646187110000|2022-03-02 02:11:50|441.68|439.08|441.43|438.83|441.68|439.08|441.43|438.83|0
1646187120000|2022-03-02 02:12:00|441.18|438.58|440.93|438.33|441.18|438.58|440.81|438.21|0
1646187130000|2022-03-02 02:12:10|440.69|438.09|440.69|438.09|440.69|438.09|440.44|437.84|0
1646187140000|2022-03-02 02:12:20|440.81|438.21|441.31|438.71|441.31|438.71|440.81|438.21|0
1646187150000|2022-03-02 02:12:30|441.81|439.21|442.67|440.07|442.67|440.07|441.68|439.08|0
1646187160000|2022-03-02 02:12:40|441.93|439.33|442.06|439.46|442.06|439.46|441.93|439.33|0
1646187170000|2022-03-02 02:12:50|441.93|439.33|441.81|439.21|442.06|439.46|441.81|439.21|0
1646187180000|2022-03-02 02:13:00|442.18|439.58|442.43|439.83|442.8|440.2|442.18|439.58|0
1646187190000|2022-03-02 02:13:10|442.8|440.2|443.05|440.45|443.05|440.45|442.8|440.2|0
1646187200000|2022-03-02 02:13:20|443.55|440.95|443.3|440.7|443.55|440.95|443.17|440.57|0
1646187210000|2022-03-02 02:13:30|443.17|440.57|444.05|441.45|444.05|441.45|443.17|440.57|0
1646187220000|2022-03-02 02:13:40|444.55|441.95|444.66|442.06|444.66|442.06|444.42|441.82|0
1646187230000|2022-03-02 02:13:50|444.42|441.82|444.05|441.45|444.42|441.82|443.92|441.32|0
1646187240000|2022-03-02 02:14:00|443.92|441.32|444.05|441.45|444.3|441.7|443.92|441.32|0
1646187250000|2022-03-02 02:14:10|444.42|441.82|445.16|442.56|445.16|442.56|444.42|441.82|0
1646187260000|2022-03-02 02:14:20|444.91|442.31|444.91|442.31|445.16|442.56|444.91|442.31|0
1646187270000|2022-03-02 02:14:30|444.79|442.19|444.91|442.31|445.04|442.44|444.79|442.19|0
1646187280000|2022-03-02 02:14:40|445.04|442.44|444.66|442.06|445.04|442.44|444.55|441.95|0
1646187290000|2022-03-02 02:14:50|444.56|441.96|444.18|441.58|444.56|441.96|443.81|441.21|0
1646187300000|2022-03-02 02:15:00|443.93|441.33|444.18|441.58|444.18|441.58|443.93|441.33|0
1646187310000|2022-03-02 02:15:10|444.19|441.59|444.07|441.47|444.19|441.59|443.95|441.35|0
1646187320000|2022-03-02 02:15:20|444.44|441.84|444.82|442.22|444.94|442.34|444.44|441.84|0
1646187330000|2022-03-02 02:15:30|444.94|442.34|445.33|442.73|445.33|442.73|444.94|442.34|0
1646187340000|2022-03-02 02:15:40|445.58|442.98|447.19|444.59|447.19|444.59|445.58|442.98|0
1646187350000|2022-03-02 02:15:50|447.44|444.84|448.93|446.33|448.93|446.33|447.44|444.84|0
1646187360000|2022-03-02 02:16:00|449.56|446.96|448.93|446.33|449.56|446.96|448.57|445.97|0
1646187370000|2022-03-02 02:16:10|449.06|446.46|449.18|446.58|449.18|446.58|448.81|446.21|0
1646187380000|2022-03-02 02:16:20|450.18|447.58|448.19|445.59|450.18|447.58|448.19|445.59|0
1646187390000|2022-03-02 02:16:30|448.32|445.72|448.44|445.84|448.44|445.84|448.32|445.72|0
1646187400000|2022-03-02 02:16:40|447.94|445.34|449.18|446.58|449.18|446.58|447.94|445.34|0
1646187410000|2022-03-02 02:16:50|448.93|446.33|448.93|446.33|448.93|446.33|448.68|446.08|0
1646187420000|2022-03-02 02:17:00|449.43|446.83|449.18|446.58|449.43|446.83|449.18|446.58|0
1646187430000|2022-03-02 02:17:10|448.44|445.84|448.19|445.59|448.44|445.84|448.07|445.47|0
1646187440000|2022-03-02 02:17:20|448.07|445.47|448.19|445.59|448.19|445.59|447.94|445.34|0
1646187450000|2022-03-02 02:17:30|447.82|445.22|448.32|445.72|448.32|445.72|447.82|445.22|0
1646187460000|2022-03-02 02:17:40|448.44|445.84|447.94|445.34|448.44|445.84|447.94|445.34|0
1646187470000|2022-03-02 02:17:50|448.07|445.47|448.44|445.84|448.81|446.21|448.07|445.47|0
1646187480000|2022-03-02 02:18:00|448.56|445.96|448.07|445.47|448.56|445.96|448.07|445.47|0
1646187490000|2022-03-02 02:18:10|447.94|445.34|448.68|446.08|448.68|446.08|447.94|445.34|0
1646187500000|2022-03-02 02:18:20|448.81|446.21|447.94|445.34|448.81|446.21|447.94|445.34|0
1646187510000|2022-03-02 02:18:30|447.69|445.09|448.07|445.47|448.07|445.47|447.69|445.09|0
1646187520000|2022-03-02 02:18:40|447.94|445.34|448.32|445.72|448.44|445.84|447.94|445.34|0
1646187530000|2022-03-02 02:18:50|448.68|446.08|448.44|445.84|448.68|446.08|448.44|445.84|0
1646187540000|2022-03-02 02:19:00|448.19|445.59|447.57|444.97|448.44|445.84|447.57|444.97|0
1646187550000|2022-03-02 02:19:10|447.69|445.09|446.45|443.85|447.69|445.09|446.45|443.85|0
1646187560000|2022-03-02 02:19:20|445.95|443.35|445.45|442.85|445.95|443.35|445.45|442.85|0
1646187570000|2022-03-02 02:19:30|445.7|443.1|444.46|441.86|445.7|443.1|444.46|441.86|0
1646187580000|2022-03-02 02:19:40|444.95|442.35|444.71|442.11|444.95|442.35|444.71|442.11|0
1646187590000|2022-03-02 02:19:50|444.34|441.74|445.08|442.48|445.08|442.48|444.34|441.74|0
1646187600000|2022-03-02 02:20:00|445.2|442.6|444.95|442.35|445.58|442.98|444.95|442.35|0
1646187610000|2022-03-02 02:20:10|445.08|442.48|444.21|441.61|445.08|442.48|444.21|441.61|0
1646187620000|2022-03-02 02:20:20|443.71|441.11|444.09|441.49|444.21|441.61|443.46|440.86|0
1646187630000|2022-03-02 02:20:30|443.71|441.11|444.46|441.86|444.46|441.86|443.59|440.99|0
1646187640000|2022-03-02 02:20:40|444.71|442.11|444.83|442.23|444.83|442.23|444.71|442.11|0
1646187650000|2022-03-02 02:20:50|444.71|442.11|445.08|442.48|445.2|442.6|444.71|442.11|0
1646187660000|2022-03-02 02:21:00|445.45|442.85|444.46|441.86|445.45|442.85|444.21|441.61|0
1646187670000|2022-03-02 02:21:10|444.71|442.11|444.09|441.49|444.71|442.11|444.09|441.49|0
1646187680000|2022-03-02 02:21:20|443.96|441.36|443.84|441.24|443.96|441.36|443.71|441.11|0
1646187690000|2022-03-02 02:21:30|443.71|441.11|443.21|440.61|443.71|441.11|443.21|440.61|0
1646187700000|2022-03-02 02:21:40|442.85|440.25|443.71|441.11|443.71|441.11|442.85|440.25|0
1646187710000|2022-03-02 02:21:50|443.21|440.61|442.6|440|443.21|440.61|442.6|440|0
1646187720000|2022-03-02 02:22:00|442.85|440.25|442.22|439.62|442.85|440.25|442.22|439.62|0
1646187730000|2022-03-02 02:22:10|441.72|439.12|441.72|439.12|441.72|439.12|441.23|438.63|0
1646187740000|2022-03-02 02:22:20|441.23|438.63|440.48|437.88|441.23|438.63|440.48|437.88|0
1646187750000|2022-03-02 02:22:30|440.61|438.01|441.23|438.63|441.23|438.63|440.61|438.01|0
1646187760000|2022-03-02 02:22:40|441.47|438.87|441.47|438.87|441.47|438.87|441.23|438.63|0
1646187770000|2022-03-02 02:22:50|441.72|439.12|442.35|439.75|442.35|439.75|441.72|439.12|0
1646187780000|2022-03-02 02:23:00|441.97|439.37|442.1|439.5|443.09|440.49|441.97|439.37|0
1646187790000|2022-03-02 02:23:10|441.97|439.37|442.1|439.5|442.1|439.5|441.97|439.37|0
1646187800000|2022-03-02 02:23:20|442.22|439.62|442.22|439.62|442.22|439.62|441.72|439.12|0
1646187810000|2022-03-02 02:23:30|442.1|439.5|443.21|440.61|443.21|440.61|442.1|439.5|0
1646187820000|2022-03-02 02:23:40|443.34|440.74|443.84|441.24|443.96|441.36|443.34|440.74|0
1646187830000|2022-03-02 02:23:50|443.59|440.99|443.71|441.11|443.71|441.11|443.46|440.86|0
1646187840000|2022-03-02 02:24:00|443.96|441.36|444.21|441.61|444.21|441.61|443.96|441.36|0
1646187850000|2022-03-02 02:24:10|444.46|441.86|443.84|441.24|444.71|442.11|443.84|441.24|0
1646187860000|2022-03-02 02:24:20|444.34|441.74|444.46|441.86|444.46|441.86|444.34|441.74|0
1646187870000|2022-03-02 02:24:30|444.71|442.11|445.08|442.48|445.45|442.85|444.71|442.11|0
1646187880000|2022-03-02 02:24:40|445.58|442.98|444.46|441.86|445.58|442.98|444.46|441.86|0
1646187890000|2022-03-02 02:24:50|444.95|442.35|445.2|442.6|445.2|442.6|444.83|442.23|0
1646187900000|2022-03-02 02:25:00|444.95|442.35|445.2|442.6|445.2|442.6|444.95|442.35|0
1646187910000|2022-03-02 02:25:10|444.95|442.35|444.83|442.23|444.95|442.35|444.46|441.86|0
1646187920000|2022-03-02 02:25:20|444.71|442.11|444.95|442.35|444.95|442.35|444.34|441.74|0
1646187930000|2022-03-02 02:25:30|444.71|442.11|444.71|442.11|444.71|442.11|444.71|442.11|0
1646187940000|2022-03-02 02:25:40|444.46|441.86|444.46|441.86|444.59|441.99|444.46|441.86|0
1646187950000|2022-03-02 02:25:50|444.59|441.99|444.21|441.61|444.71|442.11|444.21|441.61|0
1646187960000|2022-03-02 02:26:00|443.96|441.36|444.21|441.61|444.21|441.61|443.96|441.36|0
1646187970000|2022-03-02 02:26:10|443.96|441.36|444.34|441.74|444.34|441.74|443.59|440.99|0
1646187980000|2022-03-02 02:26:20|444.83|442.23|444.59|441.99|445.2|442.6|444.59|441.99|0
1646187990000|2022-03-02 02:26:30|444.46|441.86|444.71|442.11|444.71|442.11|444.46|441.86|0
1646188000000|2022-03-02 02:26:40|444.46|441.86|444.46|441.86|444.59|441.99|444.34|441.74|0
1646188010000|2022-03-02 02:26:50|444.34|441.74|444.95|442.35|444.95|442.35|444.34|441.74|0
1646188020000|2022-03-02 02:27:00|445.2|442.6|444.83|442.23|445.33|442.73|444.83|442.23|0
1646188030000|2022-03-02 02:27:10|445.08|442.48|445.08|442.48|445.08|442.48|444.95|442.35|0
1646188040000|2022-03-02 02:27:20|444.71|442.11|444.95|442.35|445.2|442.6|444.71|442.11|0
1646188050000|2022-03-02 02:27:30|445.7|443.1|445.2|442.6|445.7|443.1|445.2|442.6|0
1646188060000|2022-03-02 02:27:40|444.71|442.11|444.71|442.11|444.71|442.11|444.71|442.11|0
1646188070000|2022-03-02 02:27:50|444.46|441.86|444.21|441.61|444.46|441.86|444.21|441.61|0
1646188080000|2022-03-02 02:28:00|443.21|440.61|443.09|440.49|443.46|440.86|443.09|440.49|0
1646188090000|2022-03-02 02:28:10|442.96|440.36|442.85|440.25|442.96|440.36|442.85|440.25|0
1646188100000|2022-03-02 02:28:20|442.96|440.36|442.47|439.87|442.96|440.36|442.47|439.87|0
1646188110000|2022-03-02 02:28:30|442.6|440|442.22|439.62|442.6|440|442.1|439.5|0
1646188120000|2022-03-02 02:28:40|442.35|439.75|442.35|439.75|442.72|440.12|442.1|439.5|0
1646188130000|2022-03-02 02:28:50|442.72|440.12|442.1|439.5|442.96|440.36|441.97|439.37|0
1646188140000|2022-03-02 02:29:00|442.22|439.62|442.47|439.87|442.47|439.87|442.22|439.62|0
1646188150000|2022-03-02 02:29:10|442.35|439.75|442.22|439.62|442.35|439.75|442.22|439.62|0
1646188160000|2022-03-02 02:29:20|442.1|439.5|442.6|440|442.6|440|442.1|439.5|0
1646188170000|2022-03-02 02:29:30|442.47|439.87|442.35|439.75|442.47|439.87|442.22|439.62|0
1646188180000|2022-03-02 02:29:40|442.72|440.12|442.47|439.87|442.72|440.12|442.47|439.87|0
1646188190000|2022-03-02 02:29:50|442.6|440|442.6|440|442.72|440.12|442.6|440|0
1646188200000|2022-03-02 02:30:00|442.72|440.12|443.84|441.24|443.84|441.24|442.72|440.12|0
1646188210000|2022-03-02 02:30:10|443.21|440.61|443.21|440.61|443.21|440.61|442.85|440.25|0
1646188220000|2022-03-02 02:30:20|443.71|441.11|444.21|441.61|444.21|441.61|443.46|440.86|0
1646188230000|2022-03-02 02:30:30|443.96|441.36|443.34|440.74|443.96|441.36|443.09|440.49|0
1646188240000|2022-03-02 02:30:40|443.09|440.49|443.09|440.49|443.21|440.61|443.09|440.49|0
1646188250000|2022-03-02 02:30:50|443.21|440.61|444.46|441.86|444.46|441.86|443.21|440.61|0
1646188260000|2022-03-02 02:31:00|444.21|441.61|444.21|441.61|444.34|441.74|444.09|441.49|0
1646188270000|2022-03-02 02:31:10|444.59|441.99|443.96|441.36|444.59|441.99|443.96|441.36|0
1646188280000|2022-03-02 02:31:20|443.34|440.74|443.71|441.11|443.71|441.11|443.34|440.74|0
1646188290000|2022-03-02 02:31:30|443.96|441.36|443.84|441.24|443.96|441.36|443.84|441.24|0
1646188300000|2022-03-02 02:31:40|443.46|440.86|443.59|440.99|443.59|440.99|443.46|440.86|0
1646188310000|2022-03-02 02:31:50|442.96|440.36|443.21|440.61|443.21|440.61|442.96|440.36|0
1646188320000|2022-03-02 02:32:00|443.46|440.86|443.46|440.86|443.71|441.11|443.46|440.86|0
1646188330000|2022-03-02 02:32:10|443.34|440.74|442.96|440.36|443.34|440.74|442.96|440.36|0
1646188340000|2022-03-02 02:32:20|442.72|440.12|442.35|439.75|442.72|440.12|442.35|439.75|0
1646188350000|2022-03-02 02:32:30|442.47|439.87|442.72|440.12|442.72|440.12|442.47|439.87|0
1646188360000|2022-03-02 02:32:40|442.47|439.87|442.96|440.36|442.96|440.36|442.47|439.87|0
1646188370000|2022-03-02 02:32:50|442.72|440.12|441.72|439.12|442.96|440.36|441.72|439.12|0
1646188380000|2022-03-02 02:33:00|442.1|439.5|441.72|439.12|442.1|439.5|441.47|438.87|0
1646188390000|2022-03-02 02:33:10|441.97|439.37|442.35|439.75|442.35|439.75|441.97|439.37|0
1646188400000|2022-03-02 02:33:20|442.22|439.62|442.47|439.87|442.47|439.87|442.22|439.62|0
1646188410000|2022-03-02 02:33:30|442.35|439.75|441.72|439.12|442.35|439.75|441.72|439.12|0
1646188420000|2022-03-02 02:33:40|441.85|439.25|440.73|438.13|441.85|439.25|440.73|438.13|0
1646188430000|2022-03-02 02:33:50|440.86|438.26|440.48|437.88|440.86|438.26|440.48|437.88|0
1646188440000|2022-03-02 02:34:00|440.23|437.63|440.73|438.13|440.73|438.13|439.98|437.38|0
1646188450000|2022-03-02 02:34:10|440.23|437.63|440.36|437.76|440.48|437.88|440.23|437.63|0
1646188460000|2022-03-02 02:34:20|440.48|437.88|440.48|437.88|440.48|437.88|440.48|437.88|0
1646188470000|2022-03-02 02:34:30|440.23|437.63|440.73|438.13|440.73|438.13|440.23|437.63|0
1646188480000|2022-03-02 02:34:40|440.86|438.26|440.86|438.26|440.98|438.38|440.86|438.26|0
1646188490000|2022-03-02 02:34:50|440.98|438.38|441.85|439.25|441.85|439.25|440.98|438.38|0
1646188500000|2022-03-02 02:35:00|441.72|439.12|441.97|439.37|441.97|439.37|441.47|438.87|0
1646188510000|2022-03-02 02:35:10|442.35|439.75|441.35|438.75|442.35|439.75|440.98|438.38|0
1646188520000|2022-03-02 02:35:20|441.47|438.87|441.35|438.75|441.47|438.87|441.22|438.62|0
1646188530000|2022-03-02 02:35:30|441.22|438.62|440.98|438.38|441.22|438.62|440.98|438.38|0
1646188540000|2022-03-02 02:35:40|440.73|438.13|440.11|437.51|440.73|438.13|439.98|437.38|0
1646188550000|2022-03-02 02:35:50|439.98|437.38|440.11|437.51|440.11|437.51|439.98|437.38|0
1646188560000|2022-03-02 02:36:00|440.23|437.63|439.86|437.26|440.23|437.63|439.86|437.26|0
1646188570000|2022-03-02 02:36:10|438.49|435.89|438.99|436.39|439.24|436.64|438.49|435.89|0
1646188580000|2022-03-02 02:36:20|438.87|436.27|438.87|436.27|438.87|436.27|438.87|436.27|0
1646188590000|2022-03-02 02:36:30|438.74|436.14|438.99|436.39|439.24|436.64|438.74|436.14|0
1646188600000|2022-03-02 02:36:40|438.74|436.14|438.99|436.39|438.99|436.39|438.74|436.14|0
1646188610000|2022-03-02 02:36:50|438.87|436.27|438.62|436.02|438.87|436.27|438.62|436.02|0
1646188620000|2022-03-02 02:37:00|438.49|435.89|438.74|436.14|438.74|436.14|438.49|435.89|0
1646188630000|2022-03-02 02:37:10|438.62|436.02|438.62|436.02|438.62|436.02|438.62|436.02|0
1646188640000|2022-03-02 02:37:20|438.49|435.89|438.99|436.39|439.24|436.64|438.49|435.89|0
1646188650000|2022-03-02 02:37:30|438.87|436.27|438.99|436.39|438.99|436.39|438.87|436.27|0
1646188660000|2022-03-02 02:37:40|439.24|436.64|439.61|437.01|439.73|437.13|439.24|436.64|0
1646188670000|2022-03-02 02:37:50|439.48|436.88|439.98|437.38|440.11|437.51|439.48|436.88|0
1646188680000|2022-03-02 02:38:00|440.48|437.88|440.48|437.88|440.48|437.88|440.36|437.76|0
1646188690000|2022-03-02 02:38:10|440.61|438.01|440.48|437.88|440.61|438.01|440.48|437.88|0
1646188700000|2022-03-02 02:38:20|439.98|437.38|439.73|437.13|439.98|437.38|439.73|437.13|0
1646188710000|2022-03-02 02:38:30|439.61|437.01|440.36|437.76|440.36|437.76|439.48|436.88|0
1646188720000|2022-03-02 02:38:40|439.86|437.26|439.73|437.13|439.98|437.38|439.73|437.13|0
1646188730000|2022-03-02 02:38:50|439.48|436.88|439.98|437.38|439.98|437.38|439.48|436.88|0
1646188740000|2022-03-02 02:39:00|439.86|437.26|439.98|437.38|439.98|437.38|439.73|437.13|0
1646188750000|2022-03-02 02:39:10|439.73|437.13|439.86|437.26|439.86|437.26|439.73|437.13|0
1646188760000|2022-03-02 02:39:20|439.98|437.38|439.98|437.38|439.98|437.38|439.73|437.13|0
1646188770000|2022-03-02 02:39:30|440.36|437.76|440.23|437.63|440.48|437.88|439.98|437.38|0
1646188780000|2022-03-02 02:39:40|440.11|437.51|440.23|437.63|440.23|437.63|440.11|437.51|0
1646188790000|2022-03-02 02:39:50|440.48|437.88|440.11|437.51|440.48|437.88|440.11|437.51|0
1646188800000|2022-03-02 02:40:00|440.23|437.63|440.48|437.88|440.48|437.88|440.23|437.63|0
1646188810000|2022-03-02 02:40:10|440.36|437.76|440.36|437.76|440.48|437.88|440.23|437.63|0
1646188820000|2022-03-02 02:40:20|440.48|437.88|440.61|438.01|440.61|438.01|440.48|437.88|0
1646188830000|2022-03-02 02:40:30|439.98|437.38|439.86|437.26|439.98|437.38|439.86|437.26|0
1646188840000|2022-03-02 02:40:40|439.98|437.38|439.98|437.38|439.98|437.38|439.98|437.38|0
1646188860000|2022-03-02 02:41:00|440.48|437.88|440.48|437.88|440.48|437.88|440.48|437.88|0
1646188870000|2022-03-02 02:41:10|440.73|438.13|440.98|438.38|440.98|438.38|440.73|438.13|0
1646188880000|2022-03-02 02:41:20|440.86|438.26|440.73|438.13|440.86|438.26|440.73|438.13|0
1646188890000|2022-03-02 02:41:30|440.98|438.38|441.72|439.12|441.72|439.12|440.86|438.26|0
1646188900000|2022-03-02 02:41:40|442.1|439.5|442.72|440.12|442.72|440.12|442.1|439.5|0
1646188910000|2022-03-02 02:41:50|443.21|440.61|443.21|440.61|443.21|440.61|442.96|440.36|0
1646188920000|2022-03-02 02:42:00|443.46|440.86|445.2|442.6|445.2|442.6|443.46|440.86|0
1646188930000|2022-03-02 02:42:10|445.33|442.73|446.44|443.84|446.44|443.84|445.33|442.73|0
1646188940000|2022-03-02 02:42:20|446.69|444.09|447.07|444.47|447.07|444.47|446.2|443.6|0
1646188950000|2022-03-02 02:42:30|447.94|445.34|446.94|444.34|447.94|445.34|446.94|444.34|0
1646188960000|2022-03-02 02:42:40|447.07|444.47|447.57|444.97|447.57|444.97|447.07|444.47|0
1646188970000|2022-03-02 02:42:50|447.44|444.84|448.07|445.47|448.07|445.47|447.32|444.72|0
1646188980000|2022-03-02 02:43:00|448.31|445.71|448.19|445.59|448.31|445.71|447.94|445.34|0
1646188990000|2022-03-02 02:43:10|447.82|445.22|447.19|444.59|448.07|445.47|447.19|444.59|0
1646189000000|2022-03-02 02:43:20|446.94|444.34|447.82|445.22|447.82|445.22|446.94|444.34|0
1646189010000|2022-03-02 02:43:30|447.32|444.72|447.94|445.34|447.94|445.34|447.32|444.72|0
1646189020000|2022-03-02 02:43:40|447.69|445.09|446.94|444.34|447.69|445.09|446.94|444.34|0
1646189030000|2022-03-02 02:43:50|447.19|444.59|446.82|444.22|447.19|444.59|446.44|443.84|0
1646189040000|2022-03-02 02:44:00|447.19|444.59|448.43|445.83|448.43|445.83|447.19|444.59|0
1646189050000|2022-03-02 02:44:10|448.68|446.08|448.19|445.59|448.81|446.21|448.07|445.47|0
1646189060000|2022-03-02 02:44:20|447.94|445.34|448.19|445.59|448.19|445.59|447.69|445.09|0
1646189070000|2022-03-02 02:44:30|448.07|445.47|448.93|446.33|448.93|446.33|448.07|445.47|0
1646189080000|2022-03-02 02:44:40|448.81|446.21|448.56|445.96|448.81|446.21|448.43|445.83|0
1646189090000|2022-03-02 02:44:50|448.19|445.59|448.07|445.47|448.56|445.96|448.07|445.47|0
1646189100000|2022-03-02 02:45:00|447.94|445.34|447.19|444.59|448.43|445.83|447.19|444.59|0
1646189110000|2022-03-02 02:45:10|448.31|445.71|447.19|444.59|448.68|446.08|447.19|444.59|0
1646189120000|2022-03-02 02:45:20|446.94|444.34|445.83|443.23|446.94|444.34|445.83|443.23|0
1646189130000|2022-03-02 02:45:30|446.44|443.84|446.2|443.6|446.57|443.97|446.2|443.6|0
1646189140000|2022-03-02 02:45:40|446.33|443.73|445.58|442.98|446.33|443.73|445.45|442.85|0
1646189150000|2022-03-02 02:45:50|445.95|443.35|446.33|443.73|446.33|443.73|445.7|443.1|0
1646189160000|2022-03-02 02:46:00|445.95|443.35|446.08|443.48|446.2|443.6|445.95|443.35|0
1646189170000|2022-03-02 02:46:10|445.83|443.23|445.2|442.6|445.83|443.23|445.2|442.6|0
1646189180000|2022-03-02 02:46:20|444.83|442.23|445.45|442.85|445.45|442.85|444.83|442.23|0
1646189190000|2022-03-02 02:46:30|445.08|442.48|445.2|442.6|445.2|442.6|444.95|442.35|0
1646189200000|2022-03-02 02:46:40|444.95|442.35|446.44|443.84|446.44|443.84|444.95|442.35|0
1646189210000|2022-03-02 02:46:50|446.08|443.48|445.95|443.35|446.08|443.48|445.95|443.35|0
1646189220000|2022-03-02 02:47:00|446.2|443.6|446.2|443.6|446.33|443.73|445.95|443.35|0
1646189230000|2022-03-02 02:47:10|446.44|443.84|446.33|443.73|446.44|443.84|446.33|443.73|0
1646189240000|2022-03-02 02:47:20|446.57|443.97|446.44|443.84|446.57|443.97|446.2|443.6|0
1646189250000|2022-03-02 02:47:30|446.2|443.6|445.7|443.1|446.2|443.6|445.7|443.1|0
1646189260000|2022-03-02 02:47:40|445.83|443.23|445.95|443.35|445.95|443.35|445.58|442.98|0
1646189270000|2022-03-02 02:47:50|445.45|442.85|444.7|442.1|445.45|442.85|444.7|442.1|0
1646189280000|2022-03-02 02:48:00|444.95|442.35|445.2|442.6|445.2|442.6|444.95|442.35|0
1646189290000|2022-03-02 02:48:10|445.33|442.73|446.33|443.73|446.33|443.73|445.33|442.73|0
1646189300000|2022-03-02 02:48:20|445.95|443.35|445.45|442.85|445.95|443.35|445.45|442.85|0
1646189310000|2022-03-02 02:48:30|445.83|443.23|445.83|443.23|445.83|443.23|445.83|443.23|0
1646189320000|2022-03-02 02:48:40|445.45|442.85|445.33|442.73|445.45|442.85|445.2|442.6|0
1646189330000|2022-03-02 02:48:50|445.45|442.85|445.83|443.23|445.83|443.23|445.2|442.6|0
1646189340000|2022-03-02 02:49:00|445.95|443.35|446.82|444.22|446.82|444.22|445.95|443.35|0
1646189350000|2022-03-02 02:49:10|446.69|444.09|447.19|444.59|447.19|444.59|446.33|443.73|0
1646189360000|2022-03-02 02:49:20|446.69|444.09|446.69|444.09|446.82|444.22|446.57|443.97|0
1646189370000|2022-03-02 02:49:30|446.57|443.97|446.69|444.09|446.69|444.09|446.33|443.73|0
1646189380000|2022-03-02 02:49:40|446.94|444.34|447.19|444.59|447.19|444.59|446.94|444.34|0
1646189390000|2022-03-02 02:49:50|447.57|444.97|446.94|444.34|447.57|444.97|446.94|444.34|0
1646189400000|2022-03-02 02:50:00|446.57|443.97|446.2|443.6|446.57|443.97|446.2|443.6|0
1646189410000|2022-03-02 02:50:10|446.08|443.48|445.58|442.98|446.08|443.48|445.45|442.85|0
1646189420000|2022-03-02 02:50:20|445.33|442.73|445.2|442.6|445.33|442.73|445.2|442.6|0
1646189430000|2022-03-02 02:50:30|445.08|442.48|443.96|441.36|445.08|442.48|443.71|441.11|0
1646189440000|2022-03-02 02:50:40|444.34|441.74|443.71|441.11|444.34|441.74|443.71|441.11|0
1646189450000|2022-03-02 02:50:50|443.84|441.24|444.34|441.74|444.34|441.74|443.71|441.11|0
1646189460000|2022-03-02 02:51:00|444.21|441.61|444.21|441.61|444.21|441.61|444.09|441.49|0
1646189470000|2022-03-02 02:51:10|444.46|441.86|444.7|442.1|444.7|442.1|444.21|441.61|0
1646189480000|2022-03-02 02:51:20|444.83|442.23|444.58|441.98|444.83|442.23|444.58|441.98|0
1646189490000|2022-03-02 02:51:30|444.46|441.86|444.46|441.86|444.46|441.86|444.09|441.49|0
1646189500000|2022-03-02 02:51:40|444.34|441.74|444.21|441.61|444.34|441.74|444.21|441.61|0
1646189520000|2022-03-02 02:52:00|444.7|442.1|444.46|441.86|444.7|442.1|444.46|441.86|0
1646189530000|2022-03-02 02:52:10|444.58|441.98|444.95|442.35|444.95|442.35|444.58|441.98|0
1646189540000|2022-03-02 02:52:20|444.83|442.23|445.08|442.48|445.08|442.48|444.46|441.86|0
1646189550000|2022-03-02 02:52:30|444.95|442.35|444.83|442.23|445.08|442.48|444.83|442.23|0
1646189560000|2022-03-02 02:52:40|444.7|442.1|444.95|442.35|445.08|442.48|444.7|442.1|0
1646189570000|2022-03-02 02:52:50|444.7|442.1|444.7|442.1|444.7|442.1|444.7|442.1|0
1646189580000|2022-03-02 02:53:00|444.58|441.98|444.46|441.86|444.58|441.98|444.46|441.86|0
1646189590000|2022-03-02 02:53:10|444.21|441.61|443.96|441.36|444.21|441.61|443.84|441.24|0
1646189600000|2022-03-02 02:53:20|443.84|441.24|445.7|443.1|445.7|443.1|443.84|441.24|0
1646189610000|2022-03-02 02:53:30|446.2|443.6|445.95|443.35|446.2|443.6|445.95|443.35|0
1646189620000|2022-03-02 02:53:40|445.83|443.23|446.2|443.6|446.57|443.97|445.83|443.23|0
1646189630000|2022-03-02 02:53:50|445.83|443.23|445.08|442.48|445.83|443.23|445.08|442.48|0
1646189640000|2022-03-02 02:54:00|445.2|442.6|445.7|443.1|445.95|443.35|445.2|442.6|0
1646189650000|2022-03-02 02:54:10|446.08|443.48|445.58|442.98|446.08|443.48|445.58|442.98|0
1646189660000|2022-03-02 02:54:20|446.08|443.48|445.83|443.23|446.08|443.48|445.7|443.1|0
1646189670000|2022-03-02 02:54:30|445.58|442.98|445.08|442.48|445.58|442.98|445.08|442.48|0
1646189680000|2022-03-02 02:54:40|444.95|442.35|444.45|441.85|445.08|442.48|444.45|441.85|0
1646189690000|2022-03-02 02:54:50|444.58|441.98|444.58|441.98|444.58|441.98|444.45|441.85|0
1646189700000|2022-03-02 02:55:00|444.21|441.61|443.71|441.11|444.21|441.61|443.71|441.11|0
1646189710000|2022-03-02 02:55:10|443.84|441.24|443.59|440.99|443.84|441.24|443.59|440.99|0
1646189720000|2022-03-02 02:55:20|443.71|441.11|444.7|442.1|444.95|442.35|443.71|441.11|0
1646189730000|2022-03-02 02:55:30|444.95|442.35|445.45|442.85|445.45|442.85|444.95|442.35|0
1646189740000|2022-03-02 02:55:40|445.2|442.6|445.45|442.85|445.45|442.85|445.2|442.6|0
1646189750000|2022-03-02 02:55:50|445.08|442.48|445.2|442.6|445.2|442.6|445.08|442.48|0
1646189760000|2022-03-02 02:56:00|444.58|441.98|444.21|441.61|444.58|441.98|443.96|441.36|0
1646189770000|2022-03-02 02:56:10|444.34|441.74|443.84|441.24|444.34|441.74|443.84|441.24|0
1646189780000|2022-03-02 02:56:20|443.96|441.36|443.84|441.24|443.96|441.36|443.84|441.24|0
1646189790000|2022-03-02 02:56:30|443.96|441.36|443.96|441.36|443.96|441.36|443.96|441.36|0
1646189800000|2022-03-02 02:56:40|444.09|441.49|444.09|441.49|444.09|441.49|444.09|441.49|0
1646189810000|2022-03-02 02:56:50|443.84|441.24|443.84|441.24|443.84|441.24|443.59|440.99|0
1646189820000|2022-03-02 02:57:00|444.34|441.74|444.09|441.49|444.34|441.74|444.09|441.49|0
1646189830000|2022-03-02 02:57:10|443.96|441.36|443.46|440.86|443.96|441.36|443.46|440.86|0
1646189840000|2022-03-02 02:57:20|443.84|441.24|442.96|440.36|443.84|441.24|442.96|440.36|0
1646189850000|2022-03-02 02:57:30|443.21|440.61|442.96|440.36|443.21|440.61|442.71|440.11|0
1646189860000|2022-03-02 02:57:40|442.84|440.24|443.21|440.61|443.21|440.61|442.71|440.11|0
1646189870000|2022-03-02 02:57:50|443.09|440.49|443.96|441.36|443.96|441.36|443.09|440.49|0
1646189880000|2022-03-02 02:58:00|443.46|440.86|442.96|440.36|443.46|440.86|442.96|440.36|0
1646189890000|2022-03-02 02:58:10|442.22|439.62|442.22|439.62|442.22|439.62|442.22|439.62|0
1646189900000|2022-03-02 02:58:20|442.35|439.75|442.35|439.75|442.6|440|442.35|439.75|0
1646189910000|2022-03-02 02:58:30|442.22|439.62|442.47|439.87|442.47|439.87|442.22|439.62|0
1646189920000|2022-03-02 02:58:40|442.22|439.62|442.96|440.36|442.96|440.36|441.47|438.87|0
1646189930000|2022-03-02 02:58:50|441.97|439.37|441.72|439.12|441.97|439.37|441.47|438.87|0
1646189940000|2022-03-02 02:59:00|441.47|438.87|440.36|437.76|441.47|438.87|440.36|437.76|0
1646189950000|2022-03-02 02:59:10|440.23|437.63|439.73|437.13|440.23|437.63|439.73|437.13|0
1646189960000|2022-03-02 02:59:20|439.61|437.01|439.86|437.26|439.98|437.38|439.61|437.01|0
1646189970000|2022-03-02 02:59:30|439.98|437.38|440.61|438.01|440.73|438.13|439.98|437.38|0
1646189980000|2022-03-02 02:59:40|440.48|437.88|440.23|437.63|440.48|437.88|440.23|437.63|0
1646189990000|2022-03-02 02:59:50|441.1|438.5|440.86|438.26|441.1|438.5|440.73|438.13|0
1646190000000|2022-03-02 03:00:00|440.48|437.88|440.23|437.63|440.48|437.88|440.23|437.63|0
1646190010000|2022-03-02 03:00:10|439.98|437.38|439.23|436.63|439.98|437.38|438.99|436.39|0
1646190020000|2022-03-02 03:00:20|439.61|437.01|439.48|436.88|439.61|437.01|439.36|436.76|0
1646190030000|2022-03-02 03:00:30|439.73|437.13|438.99|436.39|439.73|437.13|438.99|436.39|0
1646190040000|2022-03-02 03:00:40|439.23|436.63|439.23|436.63|439.23|436.63|438.99|436.39|0
1646190050000|2022-03-02 03:00:50|438.99|436.39|439.12|436.52|439.23|436.63|438.99|436.39|0
1646190060000|2022-03-02 03:01:00|438.74|436.14|437.62|435.02|438.74|436.14|437.62|435.02|0
1646190070000|2022-03-02 03:01:10|437.74|435.14|437.62|435.02|438.37|435.77|437.62|435.02|0
1646190080000|2022-03-02 03:01:20|437.74|435.14|437.38|434.78|437.74|435.14|437.25|434.65|0
1646190090000|2022-03-02 03:01:30|436.88|434.28|436.88|434.28|436.88|434.28|436.63|434.03|0
1646190100000|2022-03-02 03:01:40|436.75|434.15|436.75|434.15|436.75|434.15|436.5|433.9|0
1646190110000|2022-03-02 03:01:50|436.5|433.9|436.5|433.9|436.5|433.9|436.38|433.78|0
1646190120000|2022-03-02 03:02:00|436.38|433.78|436.75|434.15|436.75|434.15|436.38|433.78|0
1646190130000|2022-03-02 03:02:10|436|433.4|436.13|433.53|436.25|433.65|436|433.4|0
1646190140000|2022-03-02 03:02:20|436.38|433.78|436.75|434.15|437|434.4|436.25|433.65|0
1646190150000|2022-03-02 03:02:30|437.13|434.53|437.5|434.9|437.74|435.14|437.13|434.53|0
1646190160000|2022-03-02 03:02:40|437.74|435.14|437.25|434.65|437.74|435.14|437.25|434.65|0
1646190170000|2022-03-02 03:02:50|436.75|434.15|436.75|434.15|436.75|434.15|436.5|433.9|0
1646190180000|2022-03-02 03:03:00|436.38|433.78|436.13|433.53|436.38|433.78|436.13|433.53|0
1646190190000|2022-03-02 03:03:10|436.38|433.78|436.63|434.03|436.63|434.03|436.38|433.78|0
1646190200000|2022-03-02 03:03:20|436.75|434.15|437.25|434.65|437.25|434.65|436.75|434.15|0
1646190210000|2022-03-02 03:03:30|437.13|434.53|436.75|434.15|437.13|434.53|436.75|434.15|0
1646190220000|2022-03-02 03:03:40|436.63|434.03|436.5|433.9|436.63|434.03|436.5|433.9|0
1646190230000|2022-03-02 03:03:50|436.75|434.15|436.75|434.15|436.75|434.15|436.75|434.15|0
1646190240000|2022-03-02 03:04:00|436.5|433.9|436.25|433.65|436.5|433.9|436.25|433.65|0
1646190250000|2022-03-02 03:04:10|436.5|433.9|436.5|433.9|436.75|434.15|436.5|433.9|0
1646190260000|2022-03-02 03:04:20|436.63|434.03|436.88|434.28|436.88|434.28|436.63|434.03|0
1646190270000|2022-03-02 03:04:30|437|434.4|436.63|434.03|437|434.4|436.63|434.03|0
1646190280000|2022-03-02 03:04:40|437|434.4|437|434.4|437.25|434.65|437|434.4|0
1646190290000|2022-03-02 03:04:50|436.63|434.03|436.75|434.15|436.75|434.15|436.5|433.9|0
1646190300000|2022-03-02 03:05:00|436.63|434.03|436.63|434.03|436.63|434.03|436.63|434.03|0
1646190310000|2022-03-02 03:05:10|436.75|434.15|436.63|434.03|436.75|434.15|436.38|433.78|0
1646190320000|2022-03-02 03:05:20|436.5|433.9|436.63|434.03|436.63|434.03|436.5|433.9|0
1646190330000|2022-03-02 03:05:30|436.13|433.53|436.25|433.65|436.25|433.65|436.13|433.53|0
1646190340000|2022-03-02 03:05:40|436.5|433.9|436.75|434.15|436.75|434.15|436.5|433.9|0
1646190350000|2022-03-02 03:05:50|436.88|434.28|436.88|434.28|436.88|434.28|436.88|434.28|0
1646190360000|2022-03-02 03:06:00|436.5|433.9|436.75|434.15|436.75|434.15|436.38|433.78|0
1646190370000|2022-03-02 03:06:10|436.5|433.9|437|434.4|437|434.4|436.5|433.9|0
1646190380000|2022-03-02 03:06:20|437.25|434.65|437.25|434.65|437.25|434.65|437|434.4|0
1646190390000|2022-03-02 03:06:30|437.38|434.78|437.5|434.9|437.5|434.9|437.38|434.78|0
1646190400000|2022-03-02 03:06:40|438.49|435.89|437.99|435.39|438.49|435.89|437.99|435.39|0
1646190410000|2022-03-02 03:06:50|437.87|435.27|437.74|435.14|437.87|435.27|437.74|435.14|0
1646190420000|2022-03-02 03:07:00|437.87|435.27|437.25|434.65|437.87|435.27|437.25|434.65|0
1646190430000|2022-03-02 03:07:10|437|434.4|437|434.4|437.13|434.53|437|434.4|0
1646190440000|2022-03-02 03:07:20|437.25|434.65|437|434.4|437.25|434.65|437|434.4|0
1646190450000|2022-03-02 03:07:30|437.13|434.53|437.5|434.9|437.5|434.9|437.13|434.53|0
1646190460000|2022-03-02 03:07:40|437.74|435.14|437.74|435.14|437.99|435.39|437.74|435.14|0
1646190470000|2022-03-02 03:07:50|437.25|434.65|438.24|435.64|438.24|435.64|437.25|434.65|0
1646190480000|2022-03-02 03:08:00|437.99|435.39|437.99|435.39|437.99|435.39|437.99|435.39|0
1646190490000|2022-03-02 03:08:10|437.87|435.27|437.74|435.14|437.87|435.27|437.74|435.14|0
1646190500000|2022-03-02 03:08:20|437.25|434.65|437|434.4|437.25|434.65|437|434.4|0
1646190510000|2022-03-02 03:08:30|437.25|434.65|437.5|434.9|437.5|434.9|437.25|434.65|0
1646190520000|2022-03-02 03:08:40|437.25|434.65|437.13|434.53|437.25|434.65|437.13|434.53|0
1646190530000|2022-03-02 03:08:50|437|434.4|437.13|434.53|437.25|434.65|437|434.4|0
1646190540000|2022-03-02 03:09:00|437.25|434.65|437.25|434.65|437.25|434.65|437|434.4|0
1646190550000|2022-03-02 03:09:10|437.49|434.89|437.25|434.65|437.49|434.89|437.25|434.65|0
1646190560000|2022-03-02 03:09:20|437|434.4|437.38|434.78|437.38|434.78|437|434.4|0
1646190570000|2022-03-02 03:09:30|437.25|434.65|437|434.4|437.25|434.65|437|434.4|0
1646190580000|2022-03-02 03:09:40|437.25|434.65|437.13|434.53|437.25|434.65|437.13|434.53|0
1646190590000|2022-03-02 03:09:50|437.25|434.65|437.25|434.65|437.25|434.65|437|434.4|0
1646190600000|2022-03-02 03:10:00|437.38|434.78|436.75|434.15|437.38|434.78|436.75|434.15|0
1646190610000|2022-03-02 03:10:10|436.63|434.03|436.75|434.15|437|434.4|436.63|434.03|0
1646190620000|2022-03-02 03:10:20|436.5|433.9|436.88|434.28|436.88|434.28|436.5|433.9|0
1646190630000|2022-03-02 03:10:30|437.38|434.78|436.88|434.28|437.38|434.78|436.5|433.9|0
1646190640000|2022-03-02 03:10:40|436.63|434.03|436.75|434.15|436.75|434.15|436.63|434.03|0
1646190650000|2022-03-02 03:10:50|436.88|434.28|436.75|434.15|437|434.4|436.75|434.15|0
1646190670000|2022-03-02 03:11:10|437.13|434.53|437|434.4|437.13|434.53|437|434.4|0
1646190680000|2022-03-02 03:11:20|437.25|434.65|437.25|434.65|437.25|434.65|437.25|434.65|0
1646190690000|2022-03-02 03:11:30|437.38|434.78|437.49|434.89|437.74|435.14|437.38|434.78|0
1646190700000|2022-03-02 03:11:40|437.38|434.78|437.25|434.65|437.74|435.14|437.25|434.65|0
1646190710000|2022-03-02 03:11:50|437.38|434.78|437.49|434.89|437.49|434.89|437.38|434.78|0
1646190730000|2022-03-02 03:12:10|437.87|435.27|437.99|435.39|437.99|435.39|437.87|435.27|0
1646190740000|2022-03-02 03:12:20|438.49|435.89|438.24|435.64|438.49|435.89|437.99|435.39|0
1646190750000|2022-03-02 03:12:30|437.99|435.39|437.99|435.39|437.99|435.39|437.99|435.39|0
1646190760000|2022-03-02 03:12:40|438.37|435.77|437.99|435.39|438.37|435.77|437.99|435.39|0
1646190770000|2022-03-02 03:12:50|437.74|435.14|437.74|435.14|437.74|435.14|437.74|435.14|0
1646190780000|2022-03-02 03:13:00|437.62|435.02|436.75|434.15|437.62|435.02|436.75|434.15|0
1646190800000|2022-03-02 03:13:20|436.5|433.9|436.5|433.9|436.5|433.9|436.5|433.9|0
1646190810000|2022-03-02 03:13:30|436.75|434.15|436.5|433.9|436.75|434.15|436.5|433.9|0
1646190820000|2022-03-02 03:13:40|436.25|433.65|435.76|433.16|436.25|433.65|435.76|433.16|0
1646190830000|2022-03-02 03:13:50|435.01|432.41|434.02|431.42|435.01|432.41|434.02|431.42|0
1646190840000|2022-03-02 03:14:00|434.51|431.91|434.15|431.55|434.51|431.91|434.15|431.55|0
1646190850000|2022-03-02 03:14:10|434.02|431.42|434.02|431.42|434.27|431.67|434.02|431.42|0
1646190860000|2022-03-02 03:14:20|434.15|431.55|433.65|431.05|434.15|431.55|433.4|430.8|0
1646190870000|2022-03-02 03:14:30|433.77|431.17|434.27|431.67|434.27|431.67|433.77|431.17|0
1646190880000|2022-03-02 03:14:40|434.51|431.91|434.76|432.16|434.76|432.16|434.51|431.91|0
1646190890000|2022-03-02 03:14:50|434.51|431.91|434.27|431.67|434.51|431.91|434.27|431.67|0
1646190900000|2022-03-02 03:15:00|434.51|431.91|434.51|431.91|434.64|432.04|434.51|431.91|0
1646190910000|2022-03-02 03:15:10|434.39|431.79|434.51|431.91|434.51|431.91|434.39|431.79|0
1646190920000|2022-03-02 03:15:20|434.64|432.04|435.01|432.41|435.01|432.41|434.64|432.04|0
1646190930000|2022-03-02 03:15:30|434.89|432.29|434.51|431.91|435.01|432.41|434.51|431.91|0
1646190940000|2022-03-02 03:15:40|434.76|432.16|434.76|432.16|434.76|432.16|434.76|432.16|0
1646190950000|2022-03-02 03:15:50|434.89|432.29|436|433.4|436|433.4|434.89|432.29|0
1646190960000|2022-03-02 03:16:00|436.75|434.15|437.38|434.78|437.38|434.78|436.75|434.15|0
1646190970000|2022-03-02 03:16:10|437|434.4|437.25|434.65|437.38|434.78|437|434.4|0
1646190980000|2022-03-02 03:16:20|437.13|434.53|436.13|433.53|437.13|434.53|436.13|433.53|0
1646190990000|2022-03-02 03:16:30|436.25|433.65|436.38|433.78|436.5|433.9|436.25|433.65|0
1646191000000|2022-03-02 03:16:40|436|433.4|436.5|433.9|436.5|433.9|436|433.4|0
1646191010000|2022-03-02 03:16:50|436.38|433.78|436.13|433.53|436.38|433.78|436.13|433.53|0
1646191020000|2022-03-02 03:17:00|436.25|433.65|436.25|433.65|436.25|433.65|436.25|433.65|0
1646191030000|2022-03-02 03:17:10|436.13|433.53|436|433.4|436.13|433.53|435.76|433.16|0
1646191040000|2022-03-02 03:17:20|435.76|433.16|435.26|432.66|435.76|433.16|435.26|432.66|0
1646191050000|2022-03-02 03:17:30|435.76|433.16|435.76|433.16|435.76|433.16|435.64|433.04|0
1646191060000|2022-03-02 03:17:40|435.88|433.28|436.25|433.65|436.25|433.65|435.76|433.16|0
1646191070000|2022-03-02 03:17:50|436.13|433.53|436.13|433.53|436.25|433.65|436.13|433.53|0
1646191080000|2022-03-02 03:18:00|436.25|433.65|437.13|434.53|437.13|434.53|436.25|433.65|0
1646191090000|2022-03-02 03:18:10|437|434.4|437.25|434.65|437.25|434.65|437|434.4|0
1646191100000|2022-03-02 03:18:20|437.13|434.53|437.74|435.14|437.74|435.14|437.13|434.53|0
1646191110000|2022-03-02 03:18:30|437.49|434.89|437.49|434.89|437.62|435.02|437.49|434.89|0
1646191120000|2022-03-02 03:18:40|437.38|434.78|437.25|434.65|437.38|434.78|437.25|434.65|0
1646191130000|2022-03-02 03:18:50|437.13|434.53|437.13|434.53|437.13|434.53|437.13|434.53|0
1646191140000|2022-03-02 03:19:00|437.25|434.65|436.88|434.28|437.25|434.65|436.88|434.28|0
1646191150000|2022-03-02 03:19:10|436.75|434.15|437|434.4|437|434.4|436.75|434.15|0
1646191160000|2022-03-02 03:19:20|436.88|434.28|436.75|434.15|437.13|434.53|436.75|434.15|0
1646191170000|2022-03-02 03:19:30|436.63|434.03|436.5|433.9|436.63|434.03|436.25|433.65|0
1646191180000|2022-03-02 03:19:40|436.75|434.15|436.5|433.9|436.75|434.15|436.5|433.9|0
1646191190000|2022-03-02 03:19:50|436.63|434.03|436.63|434.03|436.63|434.03|436.63|434.03|0
1646191200000|2022-03-02 03:20:00|436.5|433.9|436.38|433.78|436.5|433.9|436.38|433.78|0
1646191210000|2022-03-02 03:20:10|436.25|433.65|436.5|433.9|436.75|434.15|436.25|433.65|0
1646191220000|2022-03-02 03:20:20|437|434.4|437.38|434.78|437.38|434.78|437|434.4|0
1646191230000|2022-03-02 03:20:30|437.25|434.65|437.62|435.02|437.62|435.02|437.25|434.65|0
1646191240000|2022-03-02 03:20:40|437.49|434.89|437.62|435.02|437.62|435.02|437.49|434.89|0
1646191250000|2022-03-02 03:20:50|437.49|434.89|437.74|435.14|438.24|435.64|437.49|434.89|0
1646191260000|2022-03-02 03:21:00|437.25|434.65|437.62|435.02|437.62|435.02|437.25|434.65|0
1646191270000|2022-03-02 03:21:10|437.49|434.89|437.25|434.65|437.49|434.89|437.25|434.65|0
1646191280000|2022-03-02 03:21:20|437.49|434.89|437.49|434.89|437.49|434.89|437.49|434.89|0
1646191290000|2022-03-02 03:21:30|437.74|435.14|437.37|434.77|437.74|435.14|437.37|434.77|0
1646191300000|2022-03-02 03:21:40|437.62|435.02|437.74|435.14|437.74|435.14|437.62|435.02|0
1646191310000|2022-03-02 03:21:50|437.62|435.02|437.62|435.02|437.62|435.02|437.49|434.89|0
1646191320000|2022-03-02 03:22:00|437.49|434.89|437.99|435.39|437.99|435.39|437.49|434.89|0
1646191330000|2022-03-02 03:22:10|438.24|435.64|438.24|435.64|438.49|435.89|438.24|435.64|0
1646191340000|2022-03-02 03:22:20|437.49|434.89|438.74|436.14|438.99|436.39|437.49|434.89|0
1646191350000|2022-03-02 03:22:30|438.62|436.02|439.23|436.63|439.23|436.63|438.62|436.02|0
1646191360000|2022-03-02 03:22:40|439.11|436.51|439.61|437.01|439.73|437.13|439.11|436.51|0
1646191370000|2022-03-02 03:22:50|439.73|437.13|439.73|437.13|439.73|437.13|439.73|437.13|0
1646191380000|2022-03-02 03:23:00|439.48|436.88|439.23|436.63|439.48|436.88|439.23|436.63|0
1646191390000|2022-03-02 03:23:10|439.48|436.88|439.48|436.88|439.48|436.88|439.48|436.88|0
1646191410000|2022-03-02 03:23:30|439.36|436.76|439.36|436.76|439.36|436.76|439.23|436.63|0
1646191420000|2022-03-02 03:23:40|439.23|436.63|441.22|438.62|441.22|438.62|439.23|436.63|0
1646191430000|2022-03-02 03:23:50|441.1|438.5|441.22|438.62|441.22|438.62|441.1|438.5|0
1646191440000|2022-03-02 03:24:00|441.1|438.5|440.72|438.12|441.1|438.5|440.48|437.88|0
1646191450000|2022-03-02 03:24:10|440.61|438.01|440.23|437.63|440.61|438.01|440.23|437.63|0
1646191460000|2022-03-02 03:24:20|440.11|437.51|439.61|437.01|440.11|437.51|439.36|436.76|0
1646191470000|2022-03-02 03:24:30|439.48|436.88|439.61|437.01|439.73|437.13|439.48|436.88|0
1646191480000|2022-03-02 03:24:40|439.48|436.88|439.61|437.01|439.61|437.01|439.48|436.88|0
1646191490000|2022-03-02 03:24:50|439.73|437.13|439.73|437.13|439.73|437.13|439.48|436.88|0
1646191500000|2022-03-02 03:25:00|439.61|437.01|439.48|436.88|439.61|437.01|439.48|436.88|0
1646191510000|2022-03-02 03:25:10|439.11|436.51|439.11|436.51|439.11|436.51|438.98|436.38|0
1646191520000|2022-03-02 03:25:20|438.98|436.38|438.98|436.38|439.11|436.51|438.98|436.38|0
1646191530000|2022-03-02 03:25:30|438.87|436.27|439.11|436.51|439.11|436.51|438.74|436.14|0
1646191540000|2022-03-02 03:25:40|439.48|436.88|439.48|436.88|439.48|436.88|438.98|436.38|0
1646191550000|2022-03-02 03:25:50|439.11|436.51|439.48|436.88|439.48|436.88|438.98|436.38|0
1646191560000|2022-03-02 03:26:00|439.23|436.63|439.23|436.63|439.23|436.63|439.11|436.51|0
1646191570000|2022-03-02 03:26:10|439.11|436.51|439.11|436.51|439.11|436.51|438.98|436.38|0
1646191580000|2022-03-02 03:26:20|438.98|436.38|439.23|436.63|439.23|436.63|438.98|436.38|0
1646191590000|2022-03-02 03:26:30|439.11|436.51|439.73|437.13|439.73|437.13|438.98|436.38|0
1646191600000|2022-03-02 03:26:40|440.11|437.51|440.36|437.76|440.36|437.76|440.11|437.51|0
1646191610000|2022-03-02 03:26:50|440.72|438.12|440.48|437.88|440.97|438.37|440.48|437.88|0
1646191620000|2022-03-02 03:27:00|440.36|437.76|439.73|437.13|440.36|437.76|439.73|437.13|0
1646191640000|2022-03-02 03:27:20|439.48|436.88|440.23|437.63|440.23|437.63|439.48|436.88|0
1646191650000|2022-03-02 03:27:30|440.48|437.88|440.72|438.12|440.97|438.37|440.48|437.88|0
1646191660000|2022-03-02 03:27:40|441.97|439.37|441.72|439.12|441.97|439.37|441.72|439.12|0
1646191670000|2022-03-02 03:27:50|441.97|439.37|441.72|439.12|441.97|439.37|441.72|439.12|0
1646191680000|2022-03-02 03:28:00|441.47|438.87|441.47|438.87|441.47|438.87|441.22|438.62|0
1646191690000|2022-03-02 03:28:10|441.85|439.25|441.47|438.87|441.85|439.25|441.47|438.87|0
1646191700000|2022-03-02 03:28:20|441.72|439.12|441.85|439.25|441.85|439.25|440.97|438.37|0
1646191710000|2022-03-02 03:28:30|441.72|439.12|441.47|438.87|441.72|439.12|441.47|438.87|0
1646191720000|2022-03-02 03:28:40|441.72|439.12|442.22|439.62|442.22|439.62|441.72|439.12|0
1646191730000|2022-03-02 03:28:50|442.46|439.86|442.34|439.74|442.46|439.86|442.22|439.62|0
1646191740000|2022-03-02 03:29:00|442.22|439.62|442.46|439.86|442.59|439.99|442.22|439.62|0
1646191750000|2022-03-02 03:29:10|442.71|440.11|442.34|439.74|442.71|440.11|442.22|439.62|0
1646191760000|2022-03-02 03:29:20|442.46|439.86|442.22|439.62|442.46|439.86|442.22|439.62|0
1646191770000|2022-03-02 03:29:30|441.97|439.37|441.72|439.12|441.97|439.37|441.72|439.12|0
1646191780000|2022-03-02 03:29:40|441.97|439.37|442.1|439.5|442.1|439.5|441.97|439.37|0
1646191790000|2022-03-02 03:29:50|442.34|439.74|441.47|438.87|442.34|439.74|441.47|438.87|0
1646191800000|2022-03-02 03:30:00|441.72|439.12|442.22|439.62|442.22|439.62|441.72|439.12|0
1646191810000|2022-03-02 03:30:10|441.97|439.37|441.85|439.25|442.1|439.5|441.85|439.25|0
1646191820000|2022-03-02 03:30:20|441.6|439|441.6|439|441.6|439|441.47|438.87|0
1646191830000|2022-03-02 03:30:30|441.35|438.75|441.85|439.25|441.85|439.25|441.35|438.75|0
1646191840000|2022-03-02 03:30:40|442.22|439.62|442.46|439.86|442.46|439.86|442.22|439.62|0
1646191850000|2022-03-02 03:30:50|442.1|439.5|441.85|439.25|442.1|439.5|441.85|439.25|0
1646191860000|2022-03-02 03:31:00|441.72|439.12|441.72|439.12|441.72|439.12|441.47|438.87|0
1646191870000|2022-03-02 03:31:10|441.35|438.75|441.22|438.62|441.35|438.75|441.22|438.62|0
1646191880000|2022-03-02 03:31:20|441.1|438.5|441.1|438.5|441.1|438.5|441.1|438.5|0
1646191890000|2022-03-02 03:31:30|440.97|438.37|441.22|438.62|441.47|438.87|440.97|438.37|0
1646191900000|2022-03-02 03:31:40|441.47|438.87|441.35|438.75|441.47|438.87|441.35|438.75|0
1646191910000|2022-03-02 03:31:50|441.47|438.87|441.1|438.5|441.47|438.87|441.1|438.5|0
1646191920000|2022-03-02 03:32:00|440.85|438.25|441.22|438.62|441.22|438.62|440.85|438.25|0
1646191930000|2022-03-02 03:32:10|441.47|438.87|441.47|438.87|441.72|439.12|441.35|438.75|0
1646191940000|2022-03-02 03:32:20|441.22|438.62|441.6|439|441.6|439|441.22|438.62|0
1646191950000|2022-03-02 03:32:30|441.47|438.87|441.47|438.87|441.47|438.87|441.47|438.87|0
1646191960000|2022-03-02 03:32:40|441.6|439|441.6|439|441.6|439|441.6|439|0
1646191970000|2022-03-02 03:32:50|441.47|438.87|441.6|439|441.6|439|441.47|438.87|0
1646191980000|2022-03-02 03:33:00|441.47|438.87|442.46|439.86|442.46|439.86|441.47|438.87|0
1646191990000|2022-03-02 03:33:10|442.59|439.99|442.46|439.86|442.71|440.11|442.46|439.86|0
1646192000000|2022-03-02 03:33:20|442.22|439.62|442.34|439.74|442.34|439.74|442.22|439.62|0
1646192010000|2022-03-02 03:33:30|442.22|439.62|442.1|439.5|442.34|439.74|442.1|439.5|0
1646192020000|2022-03-02 03:33:40|442.22|439.62|441.6|439|442.22|439.62|441.6|439|0
1646192030000|2022-03-02 03:33:50|441.22|438.62|441.1|438.5|441.47|438.87|440.97|438.37|0
1646192040000|2022-03-02 03:34:00|440.48|437.88|441.1|438.5|441.1|438.5|440.48|437.88|0
1646192050000|2022-03-02 03:34:10|441.22|438.62|440.48|437.88|441.22|438.62|440.48|437.88|0
1646192060000|2022-03-02 03:34:20|440.36|437.76|440.97|438.37|440.97|438.37|440.36|437.76|0
1646192070000|2022-03-02 03:34:30|441.22|438.62|441.97|439.37|441.97|439.37|441.22|438.62|0
1646192080000|2022-03-02 03:34:40|441.85|439.25|441.35|438.75|441.85|439.25|441.35|438.75|0
1646192090000|2022-03-02 03:34:50|441.97|439.37|441.35|438.75|441.97|439.37|441.35|438.75|0
1646192100000|2022-03-02 03:35:00|441.47|438.87|441.35|438.75|441.6|439|441.35|438.75|0
1646192110000|2022-03-02 03:35:10|441.47|438.87|441.47|438.87|441.47|438.87|441.47|438.87|0
1646192120000|2022-03-02 03:35:20|441.22|438.62|441.6|439|441.6|439|441.22|438.62|0
1646192130000|2022-03-02 03:35:30|441.1|438.5|440.85|438.25|441.1|438.5|440.85|438.25|0
1646192140000|2022-03-02 03:35:40|440.97|438.37|441.6|439|441.6|439|440.97|438.37|0
1646192150000|2022-03-02 03:35:50|441.35|438.75|441.35|438.75|441.47|438.87|441.35|438.75|0
1646192160000|2022-03-02 03:36:00|441.22|438.62|441.22|438.62|441.22|438.62|441.1|438.5|0
1646192170000|2022-03-02 03:36:10|441.1|438.5|441.22|438.62|441.35|438.75|441.1|438.5|0
1646192180000|2022-03-02 03:36:20|441.35|438.75|441.47|438.87|441.47|438.87|441.35|438.75|0
1646192190000|2022-03-02 03:36:30|441.6|439|440.97|438.37|441.6|439|440.97|438.37|0
1646192200000|2022-03-02 03:36:40|441.1|438.5|441.1|438.5|441.1|438.5|441.1|438.5|0
1646192210000|2022-03-02 03:36:50|441.22|438.62|441.1|438.5|441.22|438.62|441.1|438.5|0
1646192220000|2022-03-02 03:37:00|440.97|438.37|441.6|439|441.6|439|440.97|438.37|0
1646192230000|2022-03-02 03:37:10|441.72|439.12|442.46|439.86|442.46|439.86|441.72|439.12|0
1646192240000|2022-03-02 03:37:20|442.34|439.74|442.71|440.11|442.71|440.11|442.34|439.74|0
1646192250000|2022-03-02 03:37:30|442.34|439.74|442.46|439.86|442.46|439.86|442.34|439.74|0
1646192260000|2022-03-02 03:37:40|442.59|439.99|442.22|439.62|442.59|439.99|442.22|439.62|0
1646192270000|2022-03-02 03:37:50|442.46|439.86|442.71|440.11|442.71|440.11|442.46|439.86|0
1646192280000|2022-03-02 03:38:00|442.96|440.36|443.84|441.24|443.96|441.36|442.96|440.36|0
1646192290000|2022-03-02 03:38:10|444.2|441.6|444.45|441.85|444.45|441.85|444.2|441.6|0
1646192300000|2022-03-02 03:38:20|443.21|440.61|442.46|439.86|443.21|440.61|442.46|439.86|0
1646192310000|2022-03-02 03:38:30|442.71|440.11|442.22|439.62|442.71|440.11|442.22|439.62|0
1646192320000|2022-03-02 03:38:40|441.97|439.37|441.1|438.5|441.97|439.37|440.85|438.25|0
1646192330000|2022-03-02 03:38:50|441.6|439|441.1|438.5|441.6|439|441.1|438.5|0
1646192340000|2022-03-02 03:39:00|440.97|438.37|440.85|438.25|440.97|438.37|440.85|438.25|0
1646192350000|2022-03-02 03:39:10|440.72|438.12|440.6|438|440.72|438.12|440.48|437.88|0
1646192360000|2022-03-02 03:39:20|440.11|437.51|440.23|437.63|440.48|437.88|440.11|437.51|0
1646192370000|2022-03-02 03:39:30|441.72|439.12|441.47|438.87|441.72|439.12|441.35|438.75|0
1646192380000|2022-03-02 03:39:40|441.35|438.75|441.1|438.5|441.35|438.75|441.1|438.5|0
1646192390000|2022-03-02 03:39:50|440.72|438.12|440.85|438.25|441.1|438.5|440.72|438.12|0
1646192410000|2022-03-02 03:40:10|441.6|439|441.6|439|441.72|439.12|441.6|439|0
1646192420000|2022-03-02 03:40:20|441.97|439.37|441.22|438.62|441.97|439.37|441.22|438.62|0
1646192430000|2022-03-02 03:40:30|441.1|438.5|441.22|438.62|441.22|438.62|441.1|438.5|0
1646192440000|2022-03-02 03:40:40|440.72|438.12|440.97|438.37|440.97|438.37|440.72|438.12|0
1646192450000|2022-03-02 03:40:50|441.22|438.62|441.35|438.75|441.35|438.75|441.22|438.62|0
1646192460000|2022-03-02 03:41:00|441.47|438.87|441.72|439.12|441.85|439.25|441.47|438.87|0
1646192470000|2022-03-02 03:41:10|441.97|439.37|441.72|439.12|442.21|439.61|441.72|439.12|0
1646192480000|2022-03-02 03:41:20|441.85|439.25|441.72|439.12|441.97|439.37|441.72|439.12|0
1646192490000|2022-03-02 03:41:30|442.46|439.86|442.46|439.86|442.46|439.86|442.34|439.74|0
1646192500000|2022-03-02 03:41:40|441.97|439.37|441.85|439.25|441.97|439.37|441.85|439.25|0
1646192510000|2022-03-02 03:41:50|441.72|439.12|441.72|439.12|441.72|439.12|441.72|439.12|0
1646192520000|2022-03-02 03:42:00|441.85|439.25|441.85|439.25|442.1|439.5|441.72|439.12|0
1646192530000|2022-03-02 03:42:10|441.97|439.37|441.72|439.12|441.97|439.37|441.6|439|0
1646192540000|2022-03-02 03:42:20|441.85|439.25|441.72|439.12|441.85|439.25|441.72|439.12|0
1646192550000|2022-03-02 03:42:30|441.85|439.25|441.85|439.25|442.46|439.86|441.85|439.25|0
1646192560000|2022-03-02 03:42:40|441.6|439|441.85|439.25|441.85|439.25|441.6|439|0
1646192570000|2022-03-02 03:42:50|441.97|439.37|441.72|439.12|441.97|439.37|441.72|439.12|0
1646192580000|2022-03-02 03:43:00|441.6|439|441.72|439.12|441.72|439.12|441.6|439|0
1646192590000|2022-03-02 03:43:10|441.1|438.5|441.47|438.87|441.47|438.87|441.1|438.5|0
1646192600000|2022-03-02 03:43:20|441.85|439.25|441.47|438.87|441.85|439.25|441.47|438.87|0
1646192610000|2022-03-02 03:43:30|441.35|438.75|441.35|438.75|441.35|438.75|441.35|438.75|0
1646192620000|2022-03-02 03:43:40|441.47|438.87|440.97|438.37|441.47|438.87|440.97|438.37|0
1646192630000|2022-03-02 03:43:50|441.22|438.62|441.35|438.75|441.35|438.75|440.97|438.37|0
1646192640000|2022-03-02 03:44:00|441.22|438.62|441.47|438.87|441.47|438.87|441.22|438.62|0
1646192650000|2022-03-02 03:44:10|441.72|439.12|442.21|439.61|442.21|439.61|441.72|439.12|0
1646192660000|2022-03-02 03:44:20|442.34|439.74|442.46|439.86|442.46|439.86|442.21|439.61|0
1646192670000|2022-03-02 03:44:30|442.21|439.61|442.46|439.86|442.46|439.86|442.21|439.61|0
1646192680000|2022-03-02 03:44:40|442.21|439.61|442.21|439.61|442.21|439.61|442.21|439.61|0
1646192690000|2022-03-02 03:44:50|442.46|439.86|442.46|439.86|442.46|439.86|442.46|439.86|0
1646192700000|2022-03-02 03:45:00|442.34|439.74|442.46|439.86|442.46|439.86|442.21|439.61|0
1646192710000|2022-03-02 03:45:10|442.71|440.11|442.1|439.5|442.71|440.11|442.1|439.5|0
1646192720000|2022-03-02 03:45:20|442.46|439.86|442.71|440.11|442.71|440.11|442.46|439.86|0
1646192730000|2022-03-02 03:45:30|442.46|439.86|442.71|440.11|442.71|440.11|442.46|439.86|0
1646192740000|2022-03-02 03:45:40|442.46|439.86|442.96|440.36|442.96|440.36|442.34|439.74|0
1646192750000|2022-03-02 03:45:50|442.84|440.24|442.46|439.86|442.84|440.24|442.34|439.74|0
1646192760000|2022-03-02 03:46:00|442.1|439.5|441.85|439.25|442.1|439.5|441.85|439.25|0
1646192770000|2022-03-02 03:46:10|441.72|439.12|441.72|439.12|441.72|439.12|441.72|439.12|0
1646192780000|2022-03-02 03:46:20|441.97|439.37|440.85|438.25|441.97|439.37|440.85|438.25|0
1646192790000|2022-03-02 03:46:30|440.97|438.37|440.97|438.37|440.97|438.37|440.97|438.37|0
1646192800000|2022-03-02 03:46:40|441.22|438.62|441.22|438.62|441.22|438.62|441.22|438.62|0
1646192810000|2022-03-02 03:46:50|440.6|438|440.47|437.87|440.6|438|440.47|437.87|0
1646192820000|2022-03-02 03:47:00|440.6|438|440.97|438.37|440.97|438.37|440.6|438|0
1646192830000|2022-03-02 03:47:10|440.85|438.25|440.85|438.25|440.85|438.25|440.85|438.25|0
1646192840000|2022-03-02 03:47:20|440.72|438.12|440.72|438.12|440.85|438.25|440.72|438.12|0
1646192850000|2022-03-02 03:47:30|440.6|438|439.98|437.38|440.6|438|439.98|437.38|0
1646192860000|2022-03-02 03:47:40|439.73|437.13|438.86|436.26|439.73|437.13|438.86|436.26|0
1646192870000|2022-03-02 03:47:50|438.74|436.14|438.49|435.89|438.74|436.14|438.49|435.89|0
1646192880000|2022-03-02 03:48:00|438.24|435.64|437.99|435.39|438.24|435.64|437.74|435.14|0
1646192890000|2022-03-02 03:48:10|438.24|435.64|438.49|435.89|438.49|435.89|438.24|435.64|0
1646192900000|2022-03-02 03:48:20|438.74|436.14|438.49|435.89|438.74|436.14|438.49|435.89|0
1646192910000|2022-03-02 03:48:30|438.62|436.02|438.62|436.02|438.62|436.02|438.49|435.89|0
1646192920000|2022-03-02 03:48:40|438.74|436.14|438.24|435.64|438.74|436.14|438.24|435.64|0
1646192930000|2022-03-02 03:48:50|438.49|435.89|437.99|435.39|438.49|435.89|437.99|435.39|0
1646192940000|2022-03-02 03:49:00|437.87|435.27|437.74|435.14|437.87|435.27|437.62|435.02|0
1646192950000|2022-03-02 03:49:10|437.99|435.39|437.99|435.39|437.99|435.39|437.99|435.39|0
1646192960000|2022-03-02 03:49:20|437.74|435.14|437.49|434.89|437.74|435.14|437.49|434.89|0
1646192970000|2022-03-02 03:49:30|437.24|434.64|437.37|434.77|437.62|435.02|437.24|434.64|0
1646192980000|2022-03-02 03:49:40|437.49|434.89|437.62|435.02|437.62|435.02|437.49|434.89|0
1646192990000|2022-03-02 03:49:50|437.74|435.14|437.99|435.39|438.12|435.52|437.74|435.14|0
1646193000000|2022-03-02 03:50:00|438.24|435.64|438.86|436.26|438.86|436.26|438.24|435.64|0
1646193010000|2022-03-02 03:50:10|438.24|435.64|438.37|435.77|438.37|435.77|438.24|435.64|0
1646193020000|2022-03-02 03:50:20|438.24|435.64|437.99|435.39|438.24|435.64|437.87|435.27|0
1646193030000|2022-03-02 03:50:30|437.74|435.14|437.62|435.02|437.74|435.14|437.49|434.89|0
1646193040000|2022-03-02 03:50:40|437.74|435.14|437.99|435.39|437.99|435.39|437.74|435.14|0
1646193050000|2022-03-02 03:50:50|438.12|435.52|437.74|435.14|438.12|435.52|437.62|435.02|0
1646193060000|2022-03-02 03:51:00|437.62|435.02|437.49|434.89|437.74|435.14|437.49|434.89|0
1646193080000|2022-03-02 03:51:20|437.62|435.02|437.74|435.14|437.74|435.14|437.24|434.64|0
1646193090000|2022-03-02 03:51:30|437.62|435.02|438.12|435.52|438.12|435.52|437.62|435.02|0
1646193100000|2022-03-02 03:51:40|438.24|435.64|438.37|435.77|438.37|435.77|438.24|435.64|0
1646193110000|2022-03-02 03:51:50|438.49|435.89|438.49|435.89|438.49|435.89|438.49|435.89|0
1646193120000|2022-03-02 03:52:00|438.24|435.64|438.24|435.64|438.24|435.64|438.24|435.64|0
1646193140000|2022-03-02 03:52:20|438.49|435.89|438.49|435.89|438.62|436.02|438.49|435.89|0
1646193150000|2022-03-02 03:52:30|438.24|435.64|437.99|435.39|438.24|435.64|437.74|435.14|0
1646193160000|2022-03-02 03:52:40|437.87|435.27|437.74|435.14|437.87|435.27|437.74|435.14|0
1646193170000|2022-03-02 03:52:50|437.87|435.27|437.87|435.27|437.87|435.27|437.87|435.27|0
1646193180000|2022-03-02 03:53:00|437.74|435.14|437.62|435.02|437.74|435.14|437.62|435.02|0
1646193190000|2022-03-02 03:53:10|437.87|435.27|437.62|435.02|437.87|435.27|437.62|435.02|0
1646193200000|2022-03-02 03:53:20|437.49|434.89|437.49|434.89|437.49|434.89|437.49|434.89|0
1646193210000|2022-03-02 03:53:30|437.62|435.02|437.99|435.39|437.99|435.39|437.49|434.89|0
1646193220000|2022-03-02 03:53:40|438.37|435.77|438.37|435.77|438.49|435.89|438.37|435.77|0
1646193230000|2022-03-02 03:53:50|438.24|435.64|438.12|435.52|438.37|435.77|438.12|435.52|0
1646193240000|2022-03-02 03:54:00|438.24|435.64|437.99|435.39|438.24|435.64|437.99|435.39|0
1646193250000|2022-03-02 03:54:10|438.12|435.52|438.12|435.52|438.12|435.52|438.12|435.52|0
1646193260000|2022-03-02 03:54:20|437.99|435.39|437.99|435.39|438.12|435.52|437.99|435.39|0
1646193270000|2022-03-02 03:54:30|438.12|435.52|437.99|435.39|438.12|435.52|437.99|435.39|0
1646193280000|2022-03-02 03:54:40|438.12|435.52|438.24|435.64|438.24|435.64|438.12|435.52|0
1646193300000|2022-03-02 03:55:00|437.49|434.89|437.74|435.14|437.74|435.14|437.49|434.89|0
1646193310000|2022-03-02 03:55:10|437.62|435.02|437.49|434.89|437.62|435.02|437.49|434.89|0
1646193320000|2022-03-02 03:55:20|437.62|435.02|437.24|434.64|437.62|435.02|437.24|434.64|0
1646193330000|2022-03-02 03:55:30|437.74|435.14|437.74|435.14|437.74|435.14|437.74|435.14|0
1646193340000|2022-03-02 03:55:40|437.87|435.27|437.99|435.39|437.99|435.39|437.87|435.27|0
1646193350000|2022-03-02 03:55:50|437.74|435.14|437.74|435.14|437.74|435.14|437.74|435.14|0
1646193360000|2022-03-02 03:56:00|437.37|434.77|437.24|434.64|437.49|434.89|437.24|434.64|0
1646193370000|2022-03-02 03:56:10|437.49|434.89|437.49|434.89|437.49|434.89|437.49|434.89|0
1646193390000|2022-03-02 03:56:30|437.24|434.64|437|434.4|437.24|434.64|437|434.4|0
1646193400000|2022-03-02 03:56:40|437.37|434.77|437.49|434.89|437.49|434.89|437.24|434.64|0
1646193410000|2022-03-02 03:56:50|437.37|434.77|437.37|434.77|437.37|434.77|437.37|434.77|0
1646193420000|2022-03-02 03:57:00|437.12|434.52|437.74|435.14|437.74|435.14|437.12|434.52|0
1646193430000|2022-03-02 03:57:10|437.99|435.39|437.62|435.02|437.99|435.39|437.62|435.02|0
1646193440000|2022-03-02 03:57:20|437.49|434.89|437.62|435.02|437.62|435.02|437.49|434.89|0
1646193450000|2022-03-02 03:57:30|437.74|435.14|437.87|435.27|437.99|435.39|437.74|435.14|0
1646193460000|2022-03-02 03:57:40|437.74|435.14|437.62|435.02|437.74|435.14|437.62|435.02|0
1646193470000|2022-03-02 03:57:50|437.49|434.89|437.49|434.89|437.49|434.89|437.49|434.89|0
1646193480000|2022-03-02 03:58:00|437.74|435.14|437.87|435.27|437.87|435.27|437.74|435.14|0
1646193490000|2022-03-02 03:58:10|437.74|435.14|437.74|435.14|437.74|435.14|437.74|435.14|0
1646193500000|2022-03-02 03:58:20|437.87|435.27|437.74|435.14|437.87|435.27|437.74|435.14|0
1646193510000|2022-03-02 03:58:30|437.87|435.27|437.74|435.14|437.87|435.27|437.74|435.14|0
1646193520000|2022-03-02 03:58:40|437.62|435.02|437.99|435.39|437.99|435.39|437.62|435.02|0
1646193530000|2022-03-02 03:58:50|438.24|435.64|437.74|435.14|438.24|435.64|437.74|435.14|0
1646193550000|2022-03-02 03:59:10|437.87|435.27|437.74|435.14|437.87|435.27|437.74|435.14|0
1646193570000|2022-03-02 03:59:30|437.49|434.89|437.37|434.77|437.49|434.89|437.24|434.64|0
1646193580000|2022-03-02 03:59:40|437.24|434.64|437.49|434.89|437.49|434.89|437.24|434.64|0
1646193590000|2022-03-02 03:59:50|437.74|435.14|437.74|435.14|437.74|435.14|437.74|435.14|0
1646193600000|2022-03-02 04:00:00|436.99|434.39|436.99|434.39|436.99|434.39|436.99|434.39|0
1646193610000|2022-03-02 04:00:10|436.75|434.15|436.88|434.28|436.88|434.28|436.75|434.15|0
1646193620000|2022-03-02 04:00:20|436.99|434.39|437.24|434.64|437.24|434.64|436.99|434.39|0
1646193630000|2022-03-02 04:00:30|436.99|434.39|436.99|434.39|436.99|434.39|436.99|434.39|0
1646193640000|2022-03-02 04:00:40|437.24|434.64|436.99|434.39|437.24|434.64|436.99|434.39|0
1646193650000|2022-03-02 04:00:50|436.88|434.28|436.88|434.28|436.88|434.28|436.88|434.28|0
1646193660000|2022-03-02 04:01:00|436.75|434.15|437.24|434.64|437.24|434.64|436.75|434.15|0
1646193670000|2022-03-02 04:01:10|437.37|434.77|437.49|434.89|437.74|435.14|437.37|434.77|0
1646193680000|2022-03-02 04:01:20|437.87|435.27|437.74|435.14|437.87|435.27|437.74|435.14|0
1646193690000|2022-03-02 04:01:30|437.99|435.39|437.99|435.39|438.12|435.52|437.99|435.39|0
1646193700000|2022-03-02 04:01:40|438.24|435.64|438.24|435.64|438.24|435.64|438.24|435.64|0
1646193720000|2022-03-02 04:02:00|438.37|435.77|438.24|435.64|438.37|435.77|438.24|435.64|0
1646193730000|2022-03-02 04:02:10|438.37|435.77|438.86|436.26|439.11|436.51|438.37|435.77|0
1646193740000|2022-03-02 04:02:20|438.49|435.89|438.21|435.61|438.49|435.89|438.21|435.61|0
1646193750000|2022-03-02 04:02:30|438.46|435.86|438.57|435.97|438.57|435.97|438.44|435.84|0
1646193760000|2022-03-02 04:02:40|438.43|435.83|438.43|435.83|438.56|435.96|438.43|435.83|0
1646193770000|2022-03-02 04:02:50|438.56|435.96|438.43|435.83|438.56|435.96|438.43|435.83|0
1646193780000|2022-03-02 04:03:00|438.68|436.08|438.43|435.83|438.68|436.08|438.43|435.83|0
1646193790000|2022-03-02 04:03:10|438.56|435.96|437.18|434.58|438.56|435.96|437.18|434.58|0
1646193810000|2022-03-02 04:03:30|437.93|435.33|438.06|435.46|438.06|435.46|437.93|435.33|0
1646193820000|2022-03-02 04:03:40|438.18|435.58|438.31|435.71|438.31|435.71|438.18|435.58|0
1646193830000|2022-03-02 04:03:50|438.18|435.58|438.68|436.08|438.68|436.08|438.18|435.58|0
1646193840000|2022-03-02 04:04:00|438.81|436.21|438.81|436.21|438.81|436.21|438.68|436.08|0
1646193850000|2022-03-02 04:04:10|439.05|436.45|438.92|436.32|439.05|436.45|438.92|436.32|0
1646193860000|2022-03-02 04:04:20|438.43|435.83|438.68|436.08|438.68|436.08|438.43|435.83|0
1646193870000|2022-03-02 04:04:30|438.31|435.71|438.18|435.58|438.31|435.71|438.18|435.58|0
1646193880000|2022-03-02 04:04:40|438.06|435.46|438.06|435.46|438.06|435.46|438.06|435.46|0
1646193890000|2022-03-02 04:04:50|437.93|435.33|437.93|435.33|438.18|435.58|437.93|435.33|0
1646193900000|2022-03-02 04:05:00|438.06|435.46|438.18|435.58|438.18|435.58|438.06|435.46|0
1646193910000|2022-03-02 04:05:10|438.31|435.71|438.43|435.83|438.68|436.08|438.31|435.71|0
1646193920000|2022-03-02 04:05:20|438.56|435.96|438.43|435.83|438.68|436.08|438.43|435.83|0
1646193930000|2022-03-02 04:05:30|438.56|435.96|439.17|436.57|439.17|436.57|438.56|435.96|0
1646193940000|2022-03-02 04:05:40|439.3|436.7|439.3|436.7|439.3|436.7|439.17|436.57|0
1646193950000|2022-03-02 04:05:50|439.42|436.82|439.17|436.57|439.42|436.82|439.17|436.57|0
1646193960000|2022-03-02 04:06:00|439.3|436.7|440.67|438.07|440.67|438.07|439.17|436.57|0
1646193970000|2022-03-02 04:06:10|440.91|438.31|442.16|439.56|442.16|439.56|440.91|438.31|0
1646193980000|2022-03-02 04:06:20|441.66|439.06|441.91|439.31|442.16|439.56|441.66|439.06|0
1646193990000|2022-03-02 04:06:30|441.66|439.06|441.41|438.81|441.66|439.06|441.41|438.81|0
1646194000000|2022-03-02 04:06:40|441.16|438.56|441.16|438.56|441.16|438.56|441.16|438.56|0
1646194010000|2022-03-02 04:06:50|440.91|438.31|440.67|438.07|440.91|438.31|440.67|438.07|0
1646194020000|2022-03-02 04:07:00|440.91|438.31|441.16|438.56|441.16|438.56|440.91|438.31|0
1646194030000|2022-03-02 04:07:10|441.29|438.69|441.29|438.69|441.29|438.69|441.29|438.69|0
1646194040000|2022-03-02 04:07:20|441.16|438.56|441.16|438.56|441.16|438.56|441.16|438.56|0
1646194050000|2022-03-02 04:07:30|441.41|438.81|441.41|438.81|441.41|438.81|441.41|438.81|0
1646194060000|2022-03-02 04:07:40|441.79|439.19|442.04|439.44|442.04|439.44|441.79|439.19|0
1646194070000|2022-03-02 04:07:50|441.91|439.31|441.54|438.94|441.91|439.31|441.41|438.81|0
1646194080000|2022-03-02 04:08:00|441.66|439.06|441.41|438.81|441.66|439.06|441.41|438.81|0
1646194090000|2022-03-02 04:08:10|441.54|438.94|441.41|438.81|441.54|438.94|441.41|438.81|0
1646194100000|2022-03-02 04:08:20|441.29|438.69|441.29|438.69|441.29|438.69|441.29|438.69|0
1646194110000|2022-03-02 04:08:30|441.16|438.56|440.91|438.31|441.16|438.56|440.91|438.31|0
1646194120000|2022-03-02 04:08:40|440.67|438.07|440.8|438.2|440.8|438.2|440.42|437.82|0
1646194130000|2022-03-02 04:08:50|440.67|438.07|440.8|438.2|440.8|438.2|440.67|438.07|0
1646194140000|2022-03-02 04:09:00|440.91|438.31|440.91|438.31|441.16|438.56|440.91|438.31|0
1646194150000|2022-03-02 04:09:10|440.8|438.2|440.91|438.31|441.04|438.44|440.8|438.2|0
1646194160000|2022-03-02 04:09:20|440.67|438.07|440.42|437.82|440.67|438.07|440.42|437.82|0
1646194170000|2022-03-02 04:09:30|440.67|438.07|440.55|437.95|440.8|438.2|440.55|437.95|0
1646194180000|2022-03-02 04:09:40|439.92|437.32|440.3|437.7|440.3|437.7|439.92|437.32|0
1646194190000|2022-03-02 04:09:50|439.92|437.32|440.05|437.45|440.17|437.57|439.92|437.32|0
1646194200000|2022-03-02 04:10:00|439.92|437.32|439.67|437.07|439.92|437.32|439.67|437.07|0
1646194210000|2022-03-02 04:10:10|439.42|436.82|439.05|436.45|439.42|436.82|439.05|436.45|0
1646194220000|2022-03-02 04:10:20|438.92|436.32|438.92|436.32|438.92|436.32|438.81|436.21|0
1646194230000|2022-03-02 04:10:30|438.81|436.21|438.92|436.32|439.17|436.57|438.81|436.21|0
1646194240000|2022-03-02 04:10:40|438.81|436.21|438.43|435.83|438.81|436.21|438.43|435.83|0
1646194250000|2022-03-02 04:10:50|438.18|435.58|438.68|436.08|438.68|436.08|438.18|435.58|0
1646194260000|2022-03-02 04:11:00|438.56|435.96|439.42|436.82|439.42|436.82|438.56|435.96|0
1646194270000|2022-03-02 04:11:10|439.17|436.57|439.55|436.95|439.67|437.07|439.17|436.57|0
1646194280000|2022-03-02 04:11:20|439.42|436.82|439.3|436.7|439.42|436.82|439.3|436.7|0
1646194290000|2022-03-02 04:11:30|439.42|436.82|439.42|436.82|439.42|436.82|439.42|436.82|0
1646194300000|2022-03-02 04:11:40|439.17|436.57|439.17|436.57|439.17|436.57|439.17|436.57|0
1646194310000|2022-03-02 04:11:50|439.3|436.7|439.92|437.32|439.92|437.32|439.3|436.7|0
1646194320000|2022-03-02 04:12:00|440.05|437.45|440.17|437.57|440.17|437.57|440.05|437.45|0
1646194330000|2022-03-02 04:12:10|440.42|437.82|440.17|437.57|440.42|437.82|440.17|437.57|0
1646194340000|2022-03-02 04:12:20|439.67|437.07|439.92|437.32|439.92|437.32|439.67|437.07|0
1646194350000|2022-03-02 04:12:30|440.05|437.45|440.17|437.57|440.17|437.57|440.05|437.45|0
1646194360000|2022-03-02 04:12:40|440.05|437.45|440.05|437.45|440.05|437.45|440.05|437.45|0
1646194370000|2022-03-02 04:12:50|439.92|437.32|439.67|437.07|440.05|437.45|439.67|437.07|0
1646194380000|2022-03-02 04:13:00|439.8|437.2|439.67|437.07|439.8|437.2|439.67|437.07|0
1646194400000|2022-03-02 04:13:20|439.3|436.7|439.17|436.57|439.3|436.7|439.17|436.57|0
1646194410000|2022-03-02 04:13:30|439.05|436.45|439.05|436.45|439.17|436.57|439.05|436.45|0
1646194420000|2022-03-02 04:13:40|439.3|436.7|438.92|436.32|439.42|436.82|438.92|436.32|0
1646194440000|2022-03-02 04:14:00|439.05|436.45|439.05|436.45|439.05|436.45|439.05|436.45|0
1646194450000|2022-03-02 04:14:10|438.92|436.32|439.17|436.57|439.17|436.57|438.92|436.32|0
1646194460000|2022-03-02 04:14:20|439.3|436.7|439.3|436.7|439.3|436.7|439.3|436.7|0
1646194470000|2022-03-02 04:14:30|439.17|436.57|439.17|436.57|439.17|436.57|439.17|436.57|0
1646194480000|2022-03-02 04:14:40|439.3|436.7|439.42|436.82|439.42|436.82|439.3|436.7|0
1646194490000|2022-03-02 04:14:50|439.92|437.32|439.92|437.32|439.92|437.32|439.92|437.32|0
1646194500000|2022-03-02 04:15:00|439.17|436.57|439.17|436.57|439.17|436.57|439.17|436.57|0
1646194510000|2022-03-02 04:15:10|439.05|436.45|438.68|436.08|439.05|436.45|438.68|436.08|0
1646194520000|2022-03-02 04:15:20|438.43|435.83|438.43|435.83|438.43|435.83|438.43|435.83|0
1646194530000|2022-03-02 04:15:30|438.92|436.32|438.8|436.2|438.92|436.32|438.8|436.2|0
1646194540000|2022-03-02 04:15:40|438.68|436.08|438.43|435.83|438.68|436.08|438.43|435.83|0
1646194550000|2022-03-02 04:15:50|438.18|435.58|438.18|435.58|438.18|435.58|438.18|435.58|0
1646194560000|2022-03-02 04:16:00|437.93|435.33|436.69|434.09|437.93|435.33|436.69|434.09|0
1646194580000|2022-03-02 04:16:20|436.82|434.22|436.93|434.33|436.93|434.33|436.82|434.22|0
1646194590000|2022-03-02 04:16:30|436.69|434.09|436.57|433.97|436.69|434.09|436.44|433.84|0
1646194600000|2022-03-02 04:16:40|436.69|434.09|436.44|433.84|436.69|434.09|436.44|433.84|0
1646194610000|2022-03-02 04:16:50|436.32|433.72|436.69|434.09|436.69|434.09|436.32|433.72|0
1646194620000|2022-03-02 04:17:00|436.93|434.33|436.93|434.33|437.43|434.83|436.93|434.33|0
1646194630000|2022-03-02 04:17:10|437.18|434.58|437.18|434.58|437.43|434.83|437.18|434.58|0
1646194640000|2022-03-02 04:17:20|437.06|434.46|436.69|434.09|437.18|434.58|436.69|434.09|0
1646194650000|2022-03-02 04:17:30|436.93|434.33|436.93|434.33|436.93|434.33|436.82|434.22|0
1646194660000|2022-03-02 04:17:40|436.69|434.09|436.69|434.09|436.69|434.09|436.69|434.09|0
1646194670000|2022-03-02 04:17:50|436.82|434.22|436.93|434.33|436.93|434.33|436.69|434.09|0
1646194680000|2022-03-02 04:18:00|437.18|434.58|437.68|435.08|437.68|435.08|437.18|434.58|0
1646194690000|2022-03-02 04:18:10|437.93|435.33|437.18|434.58|437.93|435.33|437.18|434.58|0
1646194700000|2022-03-02 04:18:20|437.43|434.83|437.43|434.83|437.43|434.83|437.43|434.83|0
1646194710000|2022-03-02 04:18:30|437.56|434.96|436.57|433.97|437.56|434.96|436.57|433.97|0
1646194720000|2022-03-02 04:18:40|436.44|433.84|436.19|433.59|436.44|433.84|436.19|433.59|0
1646194730000|2022-03-02 04:18:50|436.32|433.72|436.32|433.72|436.44|433.84|436.32|433.72|0
1646194740000|2022-03-02 04:19:00|436.44|433.84|436.57|433.97|436.57|433.97|435.94|433.34|0
1646194750000|2022-03-02 04:19:10|436.44|433.84|436.69|434.09|436.69|434.09|436.44|433.84|0
1646194760000|2022-03-02 04:19:20|436.93|434.33|437.43|434.83|437.43|434.83|436.93|434.33|0
1646194770000|2022-03-02 04:19:30|437.18|434.58|436.82|434.22|437.18|434.58|436.82|434.22|0
1646194780000|2022-03-02 04:19:40|436.69|434.09|436.93|434.33|436.93|434.33|436.69|434.09|0
1646194790000|2022-03-02 04:19:50|437.18|434.58|437.18|434.58|437.43|434.83|437.18|434.58|0
1646194800000|2022-03-02 04:20:00|436.93|434.33|437.43|434.83|437.43|434.83|436.93|434.33|0
1646194810000|2022-03-02 04:20:10|437.06|434.46|437.43|434.83|437.43|434.83|437.06|434.46|0
1646194820000|2022-03-02 04:20:20|437.06|434.46|437.06|434.46|437.06|434.46|437.06|434.46|0
1646194830000|2022-03-02 04:20:30|437.43|434.83|437.68|435.08|437.93|435.33|437.43|434.83|0
1646194840000|2022-03-02 04:20:40|437.43|434.83|437.43|434.83|437.43|434.83|437.43|434.83|0
1646194850000|2022-03-02 04:20:50|437.68|435.08|437.68|435.08|437.68|435.08|437.68|435.08|0
1646194870000|2022-03-02 04:21:10|437.93|435.33|437.93|435.33|437.93|435.33|437.93|435.33|0
1646194880000|2022-03-02 04:21:20|438.18|435.58|438.43|435.83|438.43|435.83|438.18|435.58|0
1646194890000|2022-03-02 04:21:30|438.56|435.96|437.93|435.33|438.56|435.96|437.93|435.33|0
1646194900000|2022-03-02 04:21:40|438.06|435.46|437.93|435.33|438.31|435.71|437.93|435.33|0
1646194910000|2022-03-02 04:21:50|438.06|435.46|437.93|435.33|438.06|435.46|437.93|435.33|0
1646194920000|2022-03-02 04:22:00|437.68|435.08|437.68|435.08|437.68|435.08|437.68|435.08|0
1646194930000|2022-03-02 04:22:10|437.81|435.21|437.93|435.33|438.06|435.46|437.81|435.21|0
1646194940000|2022-03-02 04:22:20|438.06|435.46|438.06|435.46|438.06|435.46|438.06|435.46|0
1646194950000|2022-03-02 04:22:30|437.93|435.33|437.93|435.33|437.93|435.33|437.93|435.33|0
1646194960000|2022-03-02 04:22:40|437.81|435.21|437.68|435.08|437.81|435.21|437.68|435.08|0
1646194970000|2022-03-02 04:22:50|438.06|435.46|438.18|435.58|438.18|435.58|437.93|435.33|0
1646194980000|2022-03-02 04:23:00|438.06|435.46|438.31|435.71|438.31|435.71|438.06|435.46|0
1646194990000|2022-03-02 04:23:10|438.18|435.58|437.81|435.21|438.18|435.58|437.68|435.08|0
1646195000000|2022-03-02 04:23:20|437.68|435.08|437.68|435.08|437.68|435.08|437.68|435.08|0
1646195010000|2022-03-02 04:23:30|437.31|434.71|437.68|435.08|437.68|435.08|437.31|434.71|0
1646195020000|2022-03-02 04:23:40|437.81|435.21|437.81|435.21|437.81|435.21|437.81|435.21|0
1646195030000|2022-03-02 04:23:50|437.68|435.08|437.68|435.08|437.68|435.08|437.68|435.08|0
1646195040000|2022-03-02 04:24:00|437.81|435.21|437.81|435.21|437.81|435.21|437.81|435.21|0
1646195050000|2022-03-02 04:24:10|437.93|435.33|438.18|435.58|438.18|435.58|437.93|435.33|0
1646195060000|2022-03-02 04:24:20|438.68|436.08|438.68|436.08|438.68|436.08|438.68|436.08|0
1646195070000|2022-03-02 04:24:30|438.8|436.2|439.42|436.82|439.42|436.82|438.8|436.2|0
1646195090000|2022-03-02 04:24:50|439.67|437.07|439.67|437.07|439.67|437.07|439.67|437.07|0
1646195100000|2022-03-02 04:25:00|439.8|437.2|440.17|437.57|440.17|437.57|439.8|437.2|0
1646195110000|2022-03-02 04:25:10|440.42|437.82|440.17|437.57|440.42|437.82|440.05|437.45|0
1646195120000|2022-03-02 04:25:20|440.42|437.82|440.55|437.95|440.55|437.95|440.42|437.82|0
1646195130000|2022-03-02 04:25:30|440.42|437.82|440.42|437.82|440.42|437.82|440.42|437.82|0
1646195140000|2022-03-02 04:25:40|440.67|438.07|439.92|437.32|440.67|438.07|439.92|437.32|0
1646195150000|2022-03-02 04:25:50|440.17|437.57|439.92|437.32|440.17|437.57|439.92|437.32|0
1646195160000|2022-03-02 04:26:00|440.17|437.57|439.8|437.2|440.17|437.57|439.8|437.2|0
1646195170000|2022-03-02 04:26:10|439.92|437.32|440.17|437.57|440.17|437.57|439.92|437.32|0
1646195180000|2022-03-02 04:26:20|440.05|437.45|439.92|437.32|440.05|437.45|439.8|437.2|0
1646195190000|2022-03-02 04:26:30|440.05|437.45|439.92|437.32|440.05|437.45|439.92|437.32|0
1646195200000|2022-03-02 04:26:40|440.05|437.45|440.3|437.7|440.3|437.7|439.92|437.32|0
1646195210000|2022-03-02 04:26:50|440.17|437.57|440.05|437.45|440.17|437.57|439.92|437.32|0
1646195220000|2022-03-02 04:27:00|440.42|437.82|439.8|437.2|440.42|437.82|439.8|437.2|0
1646195230000|2022-03-02 04:27:10|439.92|437.32|439.92|437.32|439.92|437.32|439.92|437.32|0
1646195240000|2022-03-02 04:27:20|440.05|437.45|440.05|437.45|440.05|437.45|440.05|437.45|0
1646195260000|2022-03-02 04:27:40|439.92|437.32|439.92|437.32|439.92|437.32|439.92|437.32|0
1646195270000|2022-03-02 04:27:50|439.8|437.2|439.8|437.2|439.8|437.2|439.8|437.2|0
1646195280000|2022-03-02 04:28:00|439.92|437.32|440.17|437.57|440.17|437.57|439.92|437.32|0
1646195290000|2022-03-02 04:28:10|440.42|437.82|440.42|437.82|440.42|437.82|440.42|437.82|0
1646195300000|2022-03-02 04:28:20|440.3|437.7|439.92|437.32|440.3|437.7|439.92|437.32|0
1646195310000|2022-03-02 04:28:30|439.67|437.07|439.55|436.95|439.92|437.32|439.55|436.95|0
1646195320000|2022-03-02 04:28:40|439.67|437.07|439.42|436.82|439.67|437.07|439.42|436.82|0
1646195330000|2022-03-02 04:28:50|439.92|437.32|439.92|437.32|439.92|437.32|439.92|437.32|0
1646195340000|2022-03-02 04:29:00|439.8|437.2|439.55|436.95|439.8|437.2|439.55|436.95|0
1646195350000|2022-03-02 04:29:10|439.67|437.07|439.42|436.82|439.67|437.07|439.42|436.82|0
1646195360000|2022-03-02 04:29:20|439.3|436.7|438.92|436.32|439.3|436.7|438.92|436.32|0
1646195370000|2022-03-02 04:29:30|439.17|436.57|439.42|436.82|439.42|436.82|439.17|436.57|0
1646195380000|2022-03-02 04:29:40|439.17|436.57|439.17|436.57|439.17|436.57|439.17|436.57|0
1646195400000|2022-03-02 04:30:00|438.92|436.32|438.92|436.32|438.92|436.32|438.92|436.32|0
1646195410000|2022-03-02 04:30:10|438.8|436.2|438.67|436.07|438.8|436.2|438.67|436.07|0
1646195420000|2022-03-02 04:30:20|438.92|436.32|438.8|436.2|438.92|436.32|438.8|436.2|0
1646195430000|2022-03-02 04:30:30|438.67|436.07|438.18|435.58|438.67|436.07|438.18|435.58|0
1646195450000|2022-03-02 04:30:50|438.31|435.71|438.43|435.83|438.43|435.83|438.31|435.71|0
1646195460000|2022-03-02 04:31:00|437.93|435.33|438.06|435.46|438.18|435.58|437.93|435.33|0
1646195470000|2022-03-02 04:31:10|438.43|435.83|438.43|435.83|438.43|435.83|438.31|435.71|0
1646195480000|2022-03-02 04:31:20|438.31|435.71|437.93|435.33|438.31|435.71|437.93|435.33|0
1646195490000|2022-03-02 04:31:30|438.18|435.58|438.31|435.71|438.31|435.71|438.18|435.58|0
1646195500000|2022-03-02 04:31:40|438.56|435.96|438.56|435.96|438.56|435.96|438.56|435.96|0
1646195510000|2022-03-02 04:31:50|438.67|436.07|438.67|436.07|438.92|436.32|438.67|436.07|0
1646195520000|2022-03-02 04:32:00|438.8|436.2|439.17|436.57|439.17|436.57|438.8|436.2|0
1646195540000|2022-03-02 04:32:20|439.42|436.82|439.67|437.07|439.67|437.07|439.42|436.82|0
1646195550000|2022-03-02 04:32:30|439.3|436.7|439.55|436.95|439.55|436.95|439.3|436.7|0
1646195560000|2022-03-02 04:32:40|439.05|436.45|438.67|436.07|439.05|436.45|438.67|436.07|0
1646195570000|2022-03-02 04:32:50|438.92|436.32|439.05|436.45|439.05|436.45|438.92|436.32|0
1646195580000|2022-03-02 04:33:00|439.17|436.57|439.17|436.57|439.42|436.82|439.17|436.57|0
1646195590000|2022-03-02 04:33:10|438.92|436.32|438.92|436.32|438.92|436.32|438.92|436.32|0
1646195600000|2022-03-02 04:33:20|439.05|436.45|439.05|436.45|439.05|436.45|439.05|436.45|0
1646195610000|2022-03-02 04:33:30|438.92|436.32|439.3|436.7|439.3|436.7|438.92|436.32|0
1646195620000|2022-03-02 04:33:40|438.92|436.32|438.67|436.07|438.92|436.32|438.67|436.07|0
1646195630000|2022-03-02 04:33:50|438.92|436.32|438.67|436.07|438.92|436.32|438.67|436.07|0
1646195640000|2022-03-02 04:34:00|438.56|435.96|438.67|436.07|438.67|436.07|438.56|435.96|0
1646195650000|2022-03-02 04:34:10|438.18|435.58|437.68|435.08|438.18|435.58|437.68|435.08|0
1646195660000|2022-03-02 04:34:20|437.81|435.21|438.18|435.58|438.18|435.58|437.81|435.21|0
1646195680000|2022-03-02 04:34:40|438.31|435.71|438.8|436.2|438.8|436.2|438.31|435.71|0
1646195690000|2022-03-02 04:34:50|438.67|436.07|438.92|436.32|438.92|436.32|438.67|436.07|0
1646195700000|2022-03-02 04:35:00|439.42|436.82|439.67|437.07|439.67|437.07|439.3|436.7|0
1646195710000|2022-03-02 04:35:10|439.92|437.32|438.67|436.07|439.92|437.32|438.67|436.07|0
1646195720000|2022-03-02 04:35:20|437.43|434.83|436.44|433.84|437.43|434.83|435.94|433.34|0
1646195730000|2022-03-02 04:35:30|435.94|433.34|436.44|433.84|436.57|433.97|435.94|433.34|0
1646195740000|2022-03-02 04:35:40|436.68|434.08|436.68|434.08|436.68|434.08|436.44|433.84|0
1646195750000|2022-03-02 04:35:50|436.32|433.72|436.44|433.84|436.44|433.84|436.32|433.72|0
1646195760000|2022-03-02 04:36:00|436.32|433.72|436.81|434.21|436.93|434.33|436.32|433.72|0
1646195770000|2022-03-02 04:36:10|436.68|434.08|436.93|434.33|436.93|434.33|436.57|433.97|0
1646195780000|2022-03-02 04:36:20|436.68|434.08|436.93|434.33|436.93|434.33|436.68|434.08|0
1646195790000|2022-03-02 04:36:30|437.18|434.58|437.18|434.58|437.18|434.58|437.18|434.58|0
1646195800000|2022-03-02 04:36:40|437.43|434.83|437.43|434.83|437.43|434.83|437.43|434.83|0
1646195810000|2022-03-02 04:36:50|437.68|435.08|437.68|435.08|437.68|435.08|437.31|434.71|0
1646195820000|2022-03-02 04:37:00|437.43|434.83|437.68|435.08|437.68|435.08|437.43|434.83|0
1646195830000|2022-03-02 04:37:10|437.31|434.71|436.68|434.08|437.31|434.71|436.68|434.08|0
1646195840000|2022-03-02 04:37:20|436.19|433.59|436.07|433.47|436.19|433.59|436.07|433.47|0
1646195850000|2022-03-02 04:37:30|436.19|433.59|436.93|434.33|436.93|434.33|436.19|433.59|0
1646195860000|2022-03-02 04:37:40|437.43|434.83|437.18|434.58|437.43|434.83|437.18|434.58|0
1646195870000|2022-03-02 04:37:50|437.31|434.71|437.06|434.46|437.31|434.71|436.93|434.33|0
1646195880000|2022-03-02 04:38:00|437.18|434.58|436.57|433.97|437.18|434.58|436.57|433.97|0
1646195890000|2022-03-02 04:38:10|436.68|434.08|436.93|434.33|436.93|434.33|436.68|434.08|0
1646195900000|2022-03-02 04:38:20|436.81|434.21|436.68|434.08|436.81|434.21|436.68|434.08|0
1646195910000|2022-03-02 04:38:30|436.44|433.84|436.19|433.59|436.44|433.84|436.19|433.59|0
1646195920000|2022-03-02 04:38:40|436.44|433.84|436.93|434.33|436.93|434.33|436.44|433.84|0
1646195950000|2022-03-02 04:39:10|437.18|434.58|437.18|434.58|437.18|434.58|437.18|434.58|0
1646195960000|2022-03-02 04:39:20|437.06|434.46|436.93|434.33|437.31|434.71|436.93|434.33|0
1646195970000|2022-03-02 04:39:30|436.68|434.08|436.68|434.08|436.81|434.21|436.68|434.08|0
1646195980000|2022-03-02 04:39:40|437.06|434.46|436.68|434.08|437.06|434.46|436.68|434.08|0
1646195990000|2022-03-02 04:39:50|436.93|434.33|437.18|434.58|437.18|434.58|436.93|434.33|0
1646196000000|2022-03-02 04:40:00|436.93|434.33|437.06|434.46|437.06|434.46|436.93|434.33|0
1646196010000|2022-03-02 04:40:10|437.18|434.58|436.93|434.33|437.18|434.58|436.93|434.33|0
1646196020000|2022-03-02 04:40:20|437.18|434.58|437.18|434.58|437.18|434.58|437.18|434.58|0
1646196030000|2022-03-02 04:40:30|436.93|434.33|436.93|434.33|436.93|434.33|436.93|434.33|0
1646196040000|2022-03-02 04:40:40|436.81|434.21|436.81|434.21|436.81|434.21|436.81|434.21|0
1646196050000|2022-03-02 04:40:50|436.68|434.08|436.93|434.33|436.93|434.33|436.68|434.08|0
1646196060000|2022-03-02 04:41:00|436.81|434.21|436.68|434.08|436.93|434.33|436.68|434.08|0
1646196070000|2022-03-02 04:41:10|436.19|433.59|436.68|434.08|436.68|434.08|436.19|433.59|0
1646196080000|2022-03-02 04:41:20|436.44|433.84|436.81|434.21|436.93|434.33|436.44|433.84|0
1646196090000|2022-03-02 04:41:30|436.68|434.08|437.43|434.83|437.43|434.83|436.68|434.08|0
1646196100000|2022-03-02 04:41:40|437.31|434.71|437.43|434.83|437.68|435.08|437.31|434.71|0
1646196110000|2022-03-02 04:41:50|437.31|434.71|437.18|434.58|437.31|434.71|437.18|434.58|0
1646196120000|2022-03-02 04:42:00|437.06|434.46|437.43|434.83|437.43|434.83|437.06|434.46|0
1646196130000|2022-03-02 04:42:10|437.18|434.58|437.06|434.46|437.18|434.58|437.06|434.46|0
1646196140000|2022-03-02 04:42:20|436.93|434.33|436.93|434.33|436.93|434.33|436.93|434.33|0
1646196150000|2022-03-02 04:42:30|437.18|434.58|437.31|434.71|437.31|434.71|437.18|434.58|0
1646196160000|2022-03-02 04:42:40|437.18|434.58|437.18|434.58|437.18|434.58|437.18|434.58|0
1646196170000|2022-03-02 04:42:50|437.31|434.71|437.18|434.58|437.31|434.71|437.18|434.58|0
1646196180000|2022-03-02 04:43:00|437.31|434.71|436.68|434.08|437.31|434.71|436.68|434.08|0
1646196190000|2022-03-02 04:43:10|436.44|433.84|437.06|434.46|437.06|434.46|436.44|433.84|0
1646196200000|2022-03-02 04:43:20|436.93|434.33|437.43|434.83|437.43|434.83|436.93|434.33|0
1646196210000|2022-03-02 04:43:30|437.18|434.58|437.18|434.58|437.18|434.58|437.18|434.58|0
1646196220000|2022-03-02 04:43:40|437.43|434.83|437.43|434.83|437.43|434.83|437.43|434.83|0
1646196230000|2022-03-02 04:43:50|436.93|434.33|437.06|434.46|437.06|434.46|436.68|434.08|0
1646196240000|2022-03-02 04:44:00|436.68|434.08|436.81|434.21|436.93|434.33|436.68|434.08|0
1646196250000|2022-03-02 04:44:10|436.93|434.33|436.93|434.33|436.93|434.33|436.93|434.33|0
1646196260000|2022-03-02 04:44:20|437.18|434.58|437.68|435.08|437.68|435.08|437.18|434.58|0
1646196270000|2022-03-02 04:44:30|437.43|434.83|437.43|434.83|437.43|434.83|437.43|434.83|0
1646196280000|2022-03-02 04:44:40|437.81|435.21|437.68|435.08|437.81|435.21|437.68|435.08|0
1646196290000|2022-03-02 04:44:50|437.56|434.96|437.68|435.08|437.68|435.08|437.56|434.96|0
1646196300000|2022-03-02 04:45:00|437.43|434.83|437.68|435.08|437.68|435.08|437.43|434.83|0
1646196310000|2022-03-02 04:45:10|437.81|435.21|437.56|434.96|437.81|435.21|437.56|434.96|0
1646196320000|2022-03-02 04:45:20|437.43|434.83|437.43|434.83|437.56|434.96|437.43|434.83|0
1646196330000|2022-03-02 04:45:30|437.18|434.58|437.43|434.83|437.43|434.83|437.18|434.58|0
1646196340000|2022-03-02 04:45:40|437.18|434.58|437.18|434.58|437.18|434.58|436.93|434.33|0
1646196360000|2022-03-02 04:46:00|436.81|434.21|436.93|434.33|436.93|434.33|436.81|434.21|0
1646196380000|2022-03-02 04:46:20|436.81|434.21|437.18|434.58|437.18|434.58|436.68|434.08|0
1646196390000|2022-03-02 04:46:30|437.31|434.71|437.18|434.58|437.31|434.71|437.18|434.58|0
1646196410000|2022-03-02 04:46:50|437.31|434.71|436.93|434.33|437.31|434.71|436.93|434.33|0
1646196420000|2022-03-02 04:47:00|437.06|434.46|437.06|434.46|437.06|434.46|437.06|434.46|0
1646196430000|2022-03-02 04:47:10|437.68|435.08|436.93|434.33|437.68|435.08|436.93|434.33|0
1646196440000|2022-03-02 04:47:20|437.18|434.58|436.68|434.08|437.18|434.58|436.56|433.96|0
1646196450000|2022-03-02 04:47:30|436.81|434.21|436.68|434.08|436.81|434.21|436.68|434.08|0
1646196460000|2022-03-02 04:47:40|436.81|434.21|436.81|434.21|436.81|434.21|436.68|434.08|0
1646196470000|2022-03-02 04:47:50|436.93|434.33|436.81|434.21|436.93|434.33|436.81|434.21|0
1646196480000|2022-03-02 04:48:00|436.93|434.33|436.56|433.96|436.93|434.33|436.56|433.96|0
1646196490000|2022-03-02 04:48:10|436.44|433.84|436.07|433.47|436.44|433.84|436.07|433.47|0
1646196500000|2022-03-02 04:48:20|436.19|433.59|436.32|433.72|436.32|433.72|436.19|433.59|0
1646196510000|2022-03-02 04:48:30|436.44|433.84|436.32|433.72|436.44|433.84|436.32|433.72|0
1646196520000|2022-03-02 04:48:40|436.44|433.84|436.19|433.59|436.44|433.84|436.19|433.59|0
1646196530000|2022-03-02 04:48:50|436.07|433.47|436.07|433.47|436.07|433.47|436.07|433.47|0
1646196540000|2022-03-02 04:49:00|436.19|433.59|436.19|433.59|436.19|433.59|436.19|433.59|0
1646196550000|2022-03-02 04:49:10|436.44|433.84|436.32|433.72|436.44|433.84|436.32|433.72|0
1646196560000|2022-03-02 04:49:20|436.44|433.84|436.68|434.08|436.68|434.08|436.44|433.84|0
1646196570000|2022-03-02 04:49:30|436.44|433.84|436.44|433.84|436.68|434.08|436.44|433.84|0
1646196580000|2022-03-02 04:49:40|436.32|433.72|436.19|433.59|436.32|433.72|436.19|433.59|0
1646196590000|2022-03-02 04:49:50|436.44|433.84|436.44|433.84|436.44|433.84|436.44|433.84|0
1646196600000|2022-03-02 04:50:00|436.19|433.59|435.82|433.22|436.32|433.72|435.82|433.22|0
1646196610000|2022-03-02 04:50:10|436.56|433.96|435.57|432.97|436.56|433.96|435.57|432.97|0
1646196620000|2022-03-02 04:50:20|435.44|432.84|434.94|432.34|435.44|432.84|434.58|431.98|0
1646196630000|2022-03-02 04:50:30|435.07|432.47|434.45|431.85|435.07|432.47|434.45|431.85|0
1646196640000|2022-03-02 04:50:40|434.33|431.73|434.2|431.6|434.33|431.73|434.2|431.6|0
1646196650000|2022-03-02 04:50:50|433.95|431.35|433.45|430.85|434.08|431.48|433.45|430.85|0
1646196660000|2022-03-02 04:51:00|433.7|431.1|434.2|431.6|434.2|431.6|433.7|431.1|0
1646196670000|2022-03-02 04:51:10|433.95|431.35|434.08|431.48|434.2|431.6|433.95|431.35|0
1646196680000|2022-03-02 04:51:20|433.95|431.35|434.08|431.48|434.2|431.6|433.95|431.35|0
1646196690000|2022-03-02 04:51:30|433.93|431.33|434.18|431.58|434.18|431.58|433.93|431.33|0
1646196700000|2022-03-02 04:51:40|434.06|431.46|433.93|431.33|434.06|431.46|433.93|431.33|0
1646196710000|2022-03-02 04:51:50|434.06|431.46|433.93|431.33|434.06|431.46|433.93|431.33|0
1646196720000|2022-03-02 04:52:00|434.06|431.46|434.43|431.83|434.43|431.83|434.06|431.46|0
1646196730000|2022-03-02 04:52:10|434.31|431.71|434.18|431.58|434.31|431.71|434.18|431.58|0
1646196740000|2022-03-02 04:52:20|434.31|431.71|434.43|431.83|434.43|431.83|434.18|431.58|0
1646196750000|2022-03-02 04:52:30|434.56|431.96|434.43|431.83|434.56|431.96|434.43|431.83|0
1646196760000|2022-03-02 04:52:40|434.68|432.08|434.68|432.08|434.68|432.08|434.68|432.08|0
1646196770000|2022-03-02 04:52:50|434.31|431.71|433.93|431.33|434.31|431.71|433.93|431.33|0
1646196780000|2022-03-02 04:53:00|434.06|431.46|434.18|431.58|434.18|431.58|434.06|431.46|0
1646196790000|2022-03-02 04:53:10|434.31|431.71|433.93|431.33|434.31|431.71|433.93|431.33|0
1646196800000|2022-03-02 04:53:20|432.44|429.84|433.32|430.72|433.32|430.72|432.44|429.84|0
1646196810000|2022-03-02 04:53:30|432.94|430.34|433.44|430.84|433.44|430.84|432.94|430.34|0
1646196820000|2022-03-02 04:53:40|433.69|431.09|433.69|431.09|433.69|431.09|433.69|431.09|0
1646196830000|2022-03-02 04:53:50|433.93|431.33|433.57|430.97|433.93|431.33|433.57|430.97|0
1646196840000|2022-03-02 04:54:00|433.69|431.09|433.44|430.84|433.69|431.09|433.44|430.84|0
1646196850000|2022-03-02 04:54:10|433.69|431.09|433.69|431.09|433.82|431.22|433.69|431.09|0
1646196860000|2022-03-02 04:54:20|434.18|431.58|434.18|431.58|434.18|431.58|434.18|431.58|0
1646196870000|2022-03-02 04:54:30|433.93|431.33|433.93|431.33|433.93|431.33|433.82|431.22|0
1646196880000|2022-03-02 04:54:40|433.82|431.22|434.06|431.46|434.06|431.46|433.82|431.22|0
1646196890000|2022-03-02 04:54:50|434.18|431.58|433.93|431.33|434.18|431.58|433.93|431.33|0
1646196900000|2022-03-02 04:55:00|434.18|431.58|434.18|431.58|434.18|431.58|434.18|431.58|0
1646196910000|2022-03-02 04:55:10|434.56|431.96|434.31|431.71|434.56|431.96|434.31|431.71|0
1646196920000|2022-03-02 04:55:20|434.18|431.58|434.43|431.83|434.43|431.83|434.18|431.58|0
1646196930000|2022-03-02 04:55:30|434.18|431.58|434.18|431.58|434.18|431.58|434.18|431.58|0
1646196940000|2022-03-02 04:55:40|434.31|431.71|434.31|431.71|434.31|431.71|434.31|431.71|0
1646196950000|2022-03-02 04:55:50|434.18|431.58|434.18|431.58|434.18|431.58|434.18|431.58|0
1646196960000|2022-03-02 04:56:00|433.69|431.09|433.69|431.09|433.69|431.09|433.57|430.97|0
1646196970000|2022-03-02 04:56:10|433.57|430.97|433.19|430.59|433.69|431.09|433.19|430.59|0
1646196980000|2022-03-02 04:56:20|433.32|430.72|433.07|430.47|433.32|430.72|433.07|430.47|0
1646196990000|2022-03-02 04:56:30|433.19|430.59|432.82|430.22|433.32|430.72|432.82|430.22|0
1646197000000|2022-03-02 04:56:40|432.94|430.34|433.57|430.97|433.57|430.97|432.94|430.34|0
1646197010000|2022-03-02 04:56:50|433.69|431.09|433.19|430.59|433.69|431.09|432.94|430.34|0
1646197020000|2022-03-02 04:57:00|433.44|430.84|433.69|431.09|433.69|431.09|433.44|430.84|0
1646197030000|2022-03-02 04:57:10|433.82|431.22|433.93|431.33|433.93|431.33|433.69|431.09|0
1646197040000|2022-03-02 04:57:20|433.69|431.09|433.69|431.09|433.93|431.33|433.69|431.09|0
1646197050000|2022-03-02 04:57:30|433.93|431.33|433.93|431.33|433.93|431.33|433.82|431.22|0
1646197070000|2022-03-02 04:57:50|433.81|431.21|433.93|431.33|433.93|431.33|433.81|431.21|0
1646197080000|2022-03-02 04:58:00|433.57|430.97|433.69|431.09|433.69|431.09|433.44|430.84|0
1646197090000|2022-03-02 04:58:10|433.44|430.84|433.32|430.72|433.44|430.84|433.19|430.59|0
1646197100000|2022-03-02 04:58:20|433.44|430.84|432.94|430.34|433.44|430.84|432.94|430.34|0
1646197110000|2022-03-02 04:58:30|432.82|430.22|432.69|430.09|432.94|430.34|432.69|430.09|0
1646197120000|2022-03-02 04:58:40|432.94|430.34|433.07|430.47|433.07|430.47|432.94|430.34|0
1646197130000|2022-03-02 04:58:50|432.44|429.84|432.19|429.59|432.44|429.84|432.19|429.59|0
1646197140000|2022-03-02 04:59:00|432.69|430.09|432.94|430.34|432.94|430.34|432.69|430.09|0
1646197150000|2022-03-02 04:59:10|432.69|430.09|432.69|430.09|432.69|430.09|432.69|430.09|0
1646197160000|2022-03-02 04:59:20|433.07|430.47|432.69|430.09|433.07|430.47|432.69|430.09|0
1646197170000|2022-03-02 04:59:30|432.82|430.22|432.69|430.09|432.82|430.22|432.69|430.09|0
1646197180000|2022-03-02 04:59:40|432.44|429.84|432.44|429.84|432.44|429.84|432.44|429.84|0
1646197190000|2022-03-02 04:59:50|432.19|429.59|432.19|429.59|432.19|429.59|432.19|429.59|0
1646197200000|2022-03-02 05:00:00|432.44|429.84|432.44|429.84|432.44|429.84|432.19|429.59|0
1646197210000|2022-03-02 05:00:10|432.69|430.09|433.19|430.59|433.32|430.72|432.69|430.09|0
1646197220000|2022-03-02 05:00:20|433.07|430.47|433.44|430.84|433.44|430.84|433.07|430.47|0
1646197230000|2022-03-02 05:00:30|433.19|430.59|433.32|430.72|433.44|430.84|433.19|430.59|0
1646197240000|2022-03-02 05:00:40|433.44|430.84|433.93|431.33|433.93|431.33|433.44|430.84|0
1646197250000|2022-03-02 05:00:50|433.69|431.09|433.93|431.33|433.93|431.33|433.69|431.09|0
1646197260000|2022-03-02 05:01:00|433.81|431.21|433.93|431.33|433.93|431.33|433.81|431.21|0
1646197270000|2022-03-02 05:01:10|434.18|431.58|434.18|431.58|434.31|431.71|434.18|431.58|0
1646197280000|2022-03-02 05:01:20|434.31|431.71|433.93|431.33|434.31|431.71|433.93|431.33|0
1646197290000|2022-03-02 05:01:30|433.19|430.59|433.19|430.59|433.19|430.59|432.82|430.22|0
1646197300000|2022-03-02 05:01:40|433.32|430.72|433.32|430.72|433.32|430.72|433.19|430.59|0
1646197310000|2022-03-02 05:01:50|433.19|430.59|433.57|430.97|433.57|430.97|433.19|430.59|0
1646197320000|2022-03-02 05:02:00|433.81|431.21|433.44|430.84|433.81|431.21|433.44|430.84|0
1646197330000|2022-03-02 05:02:10|433.32|430.72|433.07|430.47|433.32|430.72|432.94|430.34|0
1646197340000|2022-03-02 05:02:20|432.94|430.34|432.94|430.34|433.07|430.47|432.94|430.34|0
1646197350000|2022-03-02 05:02:30|432.69|430.09|432.44|429.84|432.69|430.09|432.44|429.84|0
1646197360000|2022-03-02 05:02:40|432.69|430.09|432.82|430.22|432.82|430.22|432.69|430.09|0
1646197370000|2022-03-02 05:02:50|432.69|430.09|432.69|430.09|432.94|430.34|432.69|430.09|0
1646197380000|2022-03-02 05:03:00|433.07|430.47|432.69|430.09|433.07|430.47|432.69|430.09|0
1646197390000|2022-03-02 05:03:10|432.44|429.84|432.69|430.09|432.69|430.09|432.44|429.84|0
1646197400000|2022-03-02 05:03:20|432.94|430.34|432.69|430.09|432.94|430.34|432.69|430.09|0
1646197410000|2022-03-02 05:03:30|432.94|430.34|433.19|430.59|433.19|430.59|432.94|430.34|0
1646197420000|2022-03-02 05:03:40|433.32|430.72|433.19|430.59|433.32|430.72|433.19|430.59|0
1646197430000|2022-03-02 05:03:50|433.44|430.84|433.44|430.84|433.69|431.09|433.44|430.84|0
1646197440000|2022-03-02 05:04:00|433.57|430.97|433.44|430.84|433.57|430.97|433.44|430.84|0
1646197450000|2022-03-02 05:04:10|433.69|431.09|433.69|431.09|433.69|431.09|433.69|431.09|0
1646197480000|2022-03-02 05:04:40|433.57|430.97|433.93|431.33|433.93|431.33|433.57|430.97|0
1646197490000|2022-03-02 05:04:50|433.57|430.97|433.44|430.84|433.69|431.09|433.44|430.84|0
1646197500000|2022-03-02 05:05:00|433.57|430.97|432.19|429.59|433.57|430.97|432.19|429.59|0
1646197510000|2022-03-02 05:05:10|432.32|429.72|432.32|429.72|432.32|429.72|432.19|429.59|0
1646197520000|2022-03-02 05:05:20|432.19|429.59|432.44|429.84|432.44|429.84|431.94|429.34|0
1646197530000|2022-03-02 05:05:30|432.94|430.34|432.94|430.34|432.94|430.34|432.94|430.34|0
1646197540000|2022-03-02 05:05:40|432.69|430.09|432.69|430.09|432.69|430.09|432.69|430.09|0
1646197560000|2022-03-02 05:06:00|432.44|429.84|432.69|430.09|432.69|430.09|432.44|429.84|0
1646197580000|2022-03-02 05:06:20|432.32|429.72|432.44|429.84|432.44|429.84|432.32|429.72|0
1646197590000|2022-03-02 05:06:30|432.69|430.09|432.44|429.84|432.69|430.09|432.44|429.84|0
1646197600000|2022-03-02 05:06:40|432.69|430.09|432.69|430.09|432.69|430.09|432.69|430.09|0
1646197610000|2022-03-02 05:06:50|432.44|429.84|432.69|430.09|432.69|430.09|432.44|429.84|0
1646197620000|2022-03-02 05:07:00|432.94|430.34|433.07|430.47|433.07|430.47|432.94|430.34|0
1646197630000|2022-03-02 05:07:10|432.94|430.34|432.69|430.09|432.94|430.34|432.69|430.09|0
1646197650000|2022-03-02 05:07:30|432.94|430.34|433.07|430.47|433.07|430.47|432.94|430.34|0
1646197660000|2022-03-02 05:07:40|432.94|430.34|432.82|430.22|432.94|430.34|432.82|430.22|0
1646197670000|2022-03-02 05:07:50|432.94|430.34|432.82|430.22|432.94|430.34|432.82|430.22|0
1646197680000|2022-03-02 05:08:00|432.69|430.09|433.19|430.59|433.19|430.59|432.69|430.09|0
1646197690000|2022-03-02 05:08:10|433.44|430.84|433.44|430.84|433.44|430.84|433.44|430.84|0
1646197700000|2022-03-02 05:08:20|433.69|431.09|433.81|431.21|433.81|431.21|433.69|431.09|0
1646197710000|2022-03-02 05:08:30|433.69|431.09|433.57|430.97|433.69|431.09|433.44|430.84|0
1646197720000|2022-03-02 05:08:40|433.69|431.09|433.81|431.21|433.93|431.33|433.69|431.09|0
1646197730000|2022-03-02 05:08:50|433.69|431.09|433.57|430.97|433.69|431.09|433.57|430.97|0
1646197740000|2022-03-02 05:09:00|433.44|430.84|433.81|431.21|433.81|431.21|433.44|430.84|0
1646197750000|2022-03-02 05:09:10|433.93|431.33|433.57|430.97|433.93|431.33|433.57|430.97|0
1646197760000|2022-03-02 05:09:20|433.69|431.09|433.57|430.97|433.69|431.09|433.57|430.97|0
1646197770000|2022-03-02 05:09:30|433.44|430.84|433.44|430.84|433.57|430.97|433.44|430.84|0
1646197780000|2022-03-02 05:09:40|433.57|430.97|433.32|430.72|433.57|430.97|433.32|430.72|0
1646197790000|2022-03-02 05:09:50|432.94|430.34|433.07|430.47|433.07|430.47|432.69|430.09|0
1646197800000|2022-03-02 05:10:00|432.82|430.22|432.44|429.84|432.82|430.22|432.44|429.84|0
1646197810000|2022-03-02 05:10:10|432.94|430.34|433.19|430.59|433.19|430.59|432.94|430.34|0
1646197820000|2022-03-02 05:10:20|432.94|430.34|432.94|430.34|432.94|430.34|432.94|430.34|0
1646197830000|2022-03-02 05:10:30|432.82|430.22|432.94|430.34|432.94|430.34|432.82|430.22|0
1646197840000|2022-03-02 05:10:40|432.82|430.22|432.82|430.22|432.94|430.34|432.82|430.22|0
1646197850000|2022-03-02 05:10:50|432.94|430.34|432.69|430.09|432.94|430.34|432.69|430.09|0
1646197860000|2022-03-02 05:11:00|432.94|430.34|432.69|430.09|432.94|430.34|432.69|430.09|0
1646197870000|2022-03-02 05:11:10|432.44|429.84|432.44|429.84|432.44|429.84|432.19|429.59|0
1646197880000|2022-03-02 05:11:20|432.19|429.59|432.19|429.59|432.32|429.72|432.19|429.59|0
1646197890000|2022-03-02 05:11:30|432.44|429.84|432.82|430.22|432.82|430.22|432.44|429.84|0
1646197900000|2022-03-02 05:11:40|433.07|430.47|432.82|430.22|433.07|430.47|432.69|430.09|0
1646197910000|2022-03-02 05:11:50|432.94|430.34|432.94|430.34|432.94|430.34|432.94|430.34|0
1646197920000|2022-03-02 05:12:00|432.82|430.22|432.82|430.22|432.82|430.22|432.82|430.22|0
1646197930000|2022-03-02 05:12:10|432.94|430.34|432.94|430.34|432.94|430.34|432.82|430.22|0
1646197940000|2022-03-02 05:12:20|433.19|430.59|432.69|430.09|433.19|430.59|432.69|430.09|0
1646197950000|2022-03-02 05:12:30|432.57|429.97|432.19|429.59|432.57|429.97|432.19|429.59|0
1646197960000|2022-03-02 05:12:40|432.82|430.22|433.07|430.47|433.07|430.47|432.82|430.22|0
1646197970000|2022-03-02 05:12:50|433.19|430.59|433.44|430.84|433.44|430.84|433.19|430.59|0
1646197980000|2022-03-02 05:13:00|433.07|430.47|433.07|430.47|433.07|430.47|432.94|430.34|0
1646197990000|2022-03-02 05:13:10|433.32|430.72|433.44|430.84|433.44|430.84|433.32|430.72|0
1646198000000|2022-03-02 05:13:20|433.57|430.97|433.19|430.59|433.57|430.97|433.19|430.59|0
1646198010000|2022-03-02 05:13:30|433.32|430.72|433.44|430.84|433.44|430.84|433.32|430.72|0
1646198020000|2022-03-02 05:13:40|433.19|430.59|433.19|430.59|433.44|430.84|433.19|430.59|0
1646198030000|2022-03-02 05:13:50|433.32|430.72|433.44|430.84|433.44|430.84|433.32|430.72|0
1646198040000|2022-03-02 05:14:00|432.94|430.34|432.94|430.34|432.94|430.34|432.94|430.34|0
1646198050000|2022-03-02 05:14:10|433.19|430.59|433.32|430.72|433.32|430.72|433.19|430.59|0
1646198060000|2022-03-02 05:14:20|433.19|430.59|433.32|430.72|433.32|430.72|433.19|430.59|0
1646198070000|2022-03-02 05:14:30|433.19|430.59|433.07|430.47|433.19|430.59|433.07|430.47|0
1646198080000|2022-03-02 05:14:40|433.19|430.59|433.19|430.59|433.32|430.72|433.19|430.59|0
1646198090000|2022-03-02 05:14:50|433.44|430.84|433.44|430.84|433.44|430.84|433.44|430.84|0
1646198100000|2022-03-02 05:15:00|433.32|430.72|433.44|430.84|433.44|430.84|433.19|430.59|0
1646198110000|2022-03-02 05:15:10|433.93|431.33|433.93|431.33|433.93|431.33|433.81|431.21|0
1646198120000|2022-03-02 05:15:20|433.68|431.08|433.68|431.08|433.81|431.21|433.68|431.08|0
1646198130000|2022-03-02 05:15:30|433.93|431.33|433.93|431.33|433.93|431.33|433.93|431.33|0
1646198140000|2022-03-02 05:15:40|434.18|431.58|434.18|431.58|434.18|431.58|434.18|431.58|0
1646198150000|2022-03-02 05:15:50|434.06|431.46|434.06|431.46|434.06|431.46|433.93|431.33|0
1646198160000|2022-03-02 05:16:00|433.93|431.33|433.93|431.33|433.93|431.33|433.93|431.33|0
1646198170000|2022-03-02 05:16:10|434.06|431.46|433.93|431.33|434.18|431.58|433.93|431.33|0
1646198180000|2022-03-02 05:16:20|434.18|431.58|434.18|431.58|434.18|431.58|434.18|431.58|0
1646198190000|2022-03-02 05:16:30|433.93|431.33|433.93|431.33|433.93|431.33|433.68|431.08|0
1646198200000|2022-03-02 05:16:40|433.68|431.08|433.68|431.08|433.68|431.08|433.68|431.08|0
1646198210000|2022-03-02 05:16:50|433.57|430.97|433.68|431.08|433.68|431.08|433.57|430.97|0
1646198220000|2022-03-02 05:17:00|433.44|430.84|432.69|430.09|433.44|430.84|432.69|430.09|0
1646198230000|2022-03-02 05:17:10|432.82|430.22|432.94|430.34|432.94|430.34|432.82|430.22|0
1646198240000|2022-03-02 05:17:20|432.57|429.97|432.19|429.59|432.57|429.97|432.19|429.59|0
1646198250000|2022-03-02 05:17:30|431.94|429.34|431.82|429.22|431.94|429.34|431.82|429.22|0
1646198260000|2022-03-02 05:17:40|428.71|426.11|428.1|425.5|428.71|426.11|427.97|425.37|0
1646198270000|2022-03-02 05:17:50|428.46|425.86|428.1|425.5|428.46|425.86|428.1|425.5|0
1646198280000|2022-03-02 05:18:00|427.97|425.37|428.34|425.74|428.34|425.74|427.97|425.37|0
1646198290000|2022-03-02 05:18:10|428.22|425.62|427.72|425.12|428.22|425.62|427.72|425.12|0
1646198300000|2022-03-02 05:18:20|427.47|424.87|426.72|424.12|427.47|424.87|426.72|424.12|0
1646198310000|2022-03-02 05:18:30|426.23|423.63|426.97|424.37|426.97|424.37|426.23|423.63|0
1646198320000|2022-03-02 05:18:40|426.85|424.25|426.97|424.37|426.97|424.37|426.85|424.25|0
1646198330000|2022-03-02 05:18:50|427.22|424.62|427.97|425.37|428.22|425.62|427.22|424.62|0
1646198340000|2022-03-02 05:19:00|427.47|424.87|427.85|425.25|427.85|425.25|427.47|424.87|0
1646198350000|2022-03-02 05:19:10|427.72|425.12|427.97|425.37|427.97|425.37|427.72|425.12|0
1646198360000|2022-03-02 05:19:20|428.46|425.86|428.1|425.5|428.46|425.86|428.1|425.5|0
1646198370000|2022-03-02 05:19:30|428.22|425.62|428.34|425.74|428.71|426.11|428.22|425.62|0
1646198380000|2022-03-02 05:19:40|427.97|425.37|427.97|425.37|428.21|425.61|427.97|425.37|0
1646198390000|2022-03-02 05:19:50|427.85|425.25|427.72|425.12|427.97|425.37|427.72|425.12|0
1646198400000|2022-03-02 05:20:00|428.21|425.61|428.71|426.11|428.71|426.11|428.21|425.61|0
1646198410000|2022-03-02 05:20:10|428.34|425.74|427.97|425.37|428.34|425.74|427.97|425.37|0
1646198420000|2022-03-02 05:20:20|428.21|425.61|428.59|425.99|428.71|426.11|428.21|425.61|0
1646198430000|2022-03-02 05:20:30|428.84|426.24|428.59|425.99|428.84|426.24|428.59|425.99|0
1646198440000|2022-03-02 05:20:40|428.71|426.11|428.84|426.24|428.96|426.36|428.71|426.11|0
1646198450000|2022-03-02 05:20:50|428.46|425.86|428.46|425.86|428.46|425.86|428.1|425.5|0
1646198460000|2022-03-02 05:21:00|428.84|426.24|429.46|426.86|429.46|426.86|428.84|426.24|0
1646198470000|2022-03-02 05:21:10|429.34|426.74|429.21|426.61|429.34|426.74|429.21|426.61|0
1646198480000|2022-03-02 05:21:20|429.34|426.74|429.46|426.86|429.46|426.86|429.34|426.74|0
1646198490000|2022-03-02 05:21:30|429.34|426.74|429.46|426.86|429.59|426.99|429.34|426.74|0
1646198500000|2022-03-02 05:21:40|429.21|426.61|429.46|426.86|429.46|426.86|429.21|426.61|0
1646198510000|2022-03-02 05:21:50|429.21|426.61|429.09|426.49|429.21|426.61|429.09|426.49|0
1646198520000|2022-03-02 05:22:00|428.96|426.36|429.34|426.74|429.34|426.74|428.96|426.36|0
1646198530000|2022-03-02 05:22:10|429.46|426.86|429.21|426.61|429.46|426.86|429.21|426.61|0
1646198540000|2022-03-02 05:22:20|429.09|426.49|429.09|426.49|429.34|426.74|429.09|426.49|0
1646198550000|2022-03-02 05:22:30|428.96|426.36|429.21|426.61|429.21|426.61|428.96|426.36|0
1646198560000|2022-03-02 05:22:40|429.46|426.86|429.71|427.11|429.71|427.11|429.46|426.86|0
1646198570000|2022-03-02 05:22:50|429.46|426.86|429.46|426.86|429.46|426.86|429.46|426.86|0
1646198580000|2022-03-02 05:23:00|429.21|426.61|429.71|427.11|429.84|427.24|429.21|426.61|0
1646198600000|2022-03-02 05:23:20|429.59|426.99|429.84|427.24|429.84|427.24|429.59|426.99|0
1646198610000|2022-03-02 05:23:30|429.59|426.99|429.59|426.99|429.71|427.11|429.59|426.99|0
1646198620000|2022-03-02 05:23:40|429.71|427.11|429.59|426.99|429.71|427.11|429.59|426.99|0
1646198630000|2022-03-02 05:23:50|429.46|426.86|429.46|426.86|429.46|426.86|429.21|426.61|0
1646198640000|2022-03-02 05:24:00|429.21|426.61|429.34|426.74|429.46|426.86|429.21|426.61|0
1646198650000|2022-03-02 05:24:10|429.21|426.61|429.09|426.49|429.21|426.61|429.09|426.49|0
1646198660000|2022-03-02 05:24:20|429.21|426.61|429.21|426.61|429.21|426.61|428.96|426.36|0
1646198670000|2022-03-02 05:24:30|429.09|426.49|429.09|426.49|429.21|426.61|429.09|426.49|0
1646198680000|2022-03-02 05:24:40|429.21|426.61|430.2|427.6|430.2|427.6|429.21|426.61|0
1646198690000|2022-03-02 05:24:50|430.45|427.85|430.45|427.85|430.45|427.85|430.45|427.85|0
1646198700000|2022-03-02 05:25:00|430.58|427.98|429.95|427.35|430.58|427.98|429.95|427.35|0
1646198710000|2022-03-02 05:25:10|430.2|427.6|430.2|427.6|430.2|427.6|430.2|427.6|0
1646198720000|2022-03-02 05:25:20|430.33|427.73|430.2|427.6|430.33|427.73|430.2|427.6|0
1646198730000|2022-03-02 05:25:30|429.95|427.35|429.95|427.35|430.2|427.6|429.95|427.35|0
1646198740000|2022-03-02 05:25:40|429.71|427.11|429.71|427.11|429.71|427.11|429.71|427.11|0
1646198750000|2022-03-02 05:25:50|429.46|426.86|429.46|426.86|429.46|426.86|429.34|426.74|0
1646198760000|2022-03-02 05:26:00|429.71|427.11|429.71|427.11|429.71|427.11|429.71|427.11|0
1646198770000|2022-03-02 05:26:10|429.46|426.86|429.09|426.49|429.46|426.86|429.09|426.49|0
1646198780000|2022-03-02 05:26:20|429.34|426.74|429.34|426.74|429.34|426.74|429.34|426.74|0
1646198790000|2022-03-02 05:26:30|429.21|426.61|429.34|426.74|429.34|426.74|429.21|426.61|0
1646198800000|2022-03-02 05:26:40|429.71|427.11|429.46|426.86|429.71|427.11|429.46|426.86|0
1646198820000|2022-03-02 05:27:00|429.71|427.11|429.71|427.11|429.71|427.11|429.71|427.11|0
1646198830000|2022-03-02 05:27:10|430.08|427.48|429.95|427.35|430.08|427.48|429.95|427.35|0
1646198840000|2022-03-02 05:27:20|429.59|426.99|429.59|426.99|429.71|427.11|429.46|426.86|0
1646198850000|2022-03-02 05:27:30|429.46|426.86|429.46|426.86|429.59|426.99|429.46|426.86|0
1646198860000|2022-03-02 05:27:40|429.21|426.61|429.46|426.86|429.46|426.86|429.21|426.61|0
1646198880000|2022-03-02 05:28:00|429.21|426.61|428.71|426.11|429.21|426.61|428.71|426.11|0
1646198890000|2022-03-02 05:28:10|428.21|425.61|428.21|425.61|428.21|425.61|428.21|425.61|0
1646198900000|2022-03-02 05:28:20|428.46|425.86|427.72|425.12|428.46|425.86|427.72|425.12|0
1646198910000|2022-03-02 05:28:30|427.6|425|427.6|425|427.85|425.25|427.6|425|0
1646198920000|2022-03-02 05:28:40|427.72|425.12|427.47|424.87|427.72|425.12|427.47|424.87|0
1646198930000|2022-03-02 05:28:50|427.72|425.12|427.72|425.12|427.72|425.12|427.72|425.12|0
1646198950000|2022-03-02 05:29:10|427.97|425.37|428.1|425.5|428.59|425.99|427.72|425.12|0
1646198960000|2022-03-02 05:29:20|428.21|425.61|428.21|425.61|428.21|425.61|427.97|425.37|0
1646198970000|2022-03-02 05:29:30|427.97|425.37|427.72|425.12|427.97|425.37|427.72|425.12|0
1646198980000|2022-03-02 05:29:40|427.35|424.75|427.6|425|427.6|425|427.35|424.75|0
1646198990000|2022-03-02 05:29:50|427.47|424.87|427.6|425|427.72|425.12|427.47|424.87|0
1646199000000|2022-03-02 05:30:00|427.72|425.12|427.72|425.12|427.72|425.12|427.72|425.12|0
1646199010000|2022-03-02 05:30:10|427.97|425.37|427.85|425.25|427.97|425.37|427.72|425.12|0
1646199020000|2022-03-02 05:30:20|427.47|424.87|427.72|425.12|427.72|425.12|427.47|424.87|0
1646199030000|2022-03-02 05:30:30|427.6|425|427.72|425.12|427.72|425.12|427.6|425|0
1646199040000|2022-03-02 05:30:40|427.47|424.87|427.47|424.87|427.47|424.87|427.22|424.62|0
1646199050000|2022-03-02 05:30:50|427.35|424.75|427.22|424.62|427.35|424.75|427.22|424.62|0
1646199060000|2022-03-02 05:31:00|427.1|424.5|426.6|424|427.22|424.62|426.6|424|0
1646199070000|2022-03-02 05:31:10|426.72|424.12|426.47|423.87|426.72|424.12|426.47|423.87|0
1646199080000|2022-03-02 05:31:20|426.72|424.12|426.47|423.87|426.72|424.12|426.47|423.87|0
1646199090000|2022-03-02 05:31:30|426.23|423.63|425.98|423.38|426.23|423.63|425.98|423.38|0
1646199100000|2022-03-02 05:31:40|426.23|423.63|426.47|423.87|426.47|423.87|426.23|423.63|0
1646199110000|2022-03-02 05:31:50|426.72|424.12|426.72|424.12|426.72|424.12|426.72|424.12|0
1646199120000|2022-03-02 05:32:00|426.97|424.37|427.22|424.62|427.22|424.62|426.97|424.37|0
1646199130000|2022-03-02 05:32:10|427.35|424.75|427.22|424.62|427.35|424.75|427.22|424.62|0
1646199140000|2022-03-02 05:32:20|427.47|424.87|427.97|425.37|427.97|425.37|427.47|424.87|0
1646199150000|2022-03-02 05:32:30|428.21|425.61|428.21|425.61|428.21|425.61|427.97|425.37|0
1646199160000|2022-03-02 05:32:40|428.09|425.49|427.97|425.37|428.09|425.49|427.97|425.37|0
1646199170000|2022-03-02 05:32:50|428.09|425.49|427.6|425|428.09|425.49|427.47|424.87|0
1646199180000|2022-03-02 05:33:00|427.47|424.87|427.47|424.87|427.6|425|427.47|424.87|0
1646199190000|2022-03-02 05:33:10|427.35|424.75|427.47|424.87|427.47|424.87|427.35|424.75|0
1646199200000|2022-03-02 05:33:20|427.72|425.12|427.1|424.5|427.72|425.12|427.1|424.5|0
1646199210000|2022-03-02 05:33:30|426.97|424.37|426.72|424.12|426.97|424.37|426.72|424.12|0
1646199220000|2022-03-02 05:33:40|426.85|424.25|426.6|424|426.85|424.25|426.6|424|0
1646199230000|2022-03-02 05:33:50|426.72|424.12|426.6|424|426.72|424.12|426.6|424|0
1646199240000|2022-03-02 05:34:00|426.97|424.37|428.09|425.49|428.09|425.49|426.85|424.25|0
1646199250000|2022-03-02 05:34:10|428.21|425.61|428.21|425.61|428.21|425.61|428.21|425.61|0
1646199260000|2022-03-02 05:34:20|428.46|425.86|428.84|426.24|428.96|426.36|428.46|425.86|0
1646199270000|2022-03-02 05:34:30|428.71|426.11|428.96|426.36|428.96|426.36|428.71|426.11|0
1646199280000|2022-03-02 05:34:40|429.09|426.49|428.71|426.11|429.09|426.49|428.71|426.11|0
1646199290000|2022-03-02 05:34:50|428.96|426.36|428.59|425.99|428.96|426.36|428.59|425.99|0
1646199300000|2022-03-02 05:35:00|428.46|425.86|428.96|426.36|428.96|426.36|428.46|425.86|0
1646199310000|2022-03-02 05:35:10|428.46|425.86|428.46|425.86|428.59|425.99|428.46|425.86|0
1646199320000|2022-03-02 05:35:20|428.21|425.61|428.71|426.11|428.71|426.11|428.21|425.61|0
1646199330000|2022-03-02 05:35:30|428.46|425.86|428.84|426.24|428.84|426.24|428.46|425.86|0
1646199340000|2022-03-02 05:35:40|428.96|426.36|428.46|425.86|428.96|426.36|428.46|425.86|0
1646199360000|2022-03-02 05:36:00|428.71|426.11|428.96|426.36|428.96|426.36|428.71|426.11|0
1646199370000|2022-03-02 05:36:10|428.59|425.99|429.09|426.49|429.09|426.49|428.59|425.99|0
1646199380000|2022-03-02 05:36:20|428.71|426.11|428.96|426.36|428.96|426.36|428.71|426.11|0
1646199390000|2022-03-02 05:36:30|428.71|426.11|428.34|425.74|428.71|426.11|428.21|425.61|0
1646199400000|2022-03-02 05:36:40|428.46|425.86|428.71|426.11|428.71|426.11|428.46|425.86|0
1646199410000|2022-03-02 05:36:50|428.46|425.86|428.84|426.24|428.96|426.36|428.46|425.86|0
1646199420000|2022-03-02 05:37:00|428.71|426.11|428.46|425.86|428.84|426.24|428.46|425.86|0
1646199430000|2022-03-02 05:37:10|428.09|425.49|428.59|425.99|428.59|425.99|428.09|425.49|0
1646199440000|2022-03-02 05:37:20|428.46|425.86|428.09|425.49|428.46|425.86|428.09|425.49|0
1646199450000|2022-03-02 05:37:30|428.34|425.74|428.59|425.99|428.59|425.99|428.34|425.74|0
1646199460000|2022-03-02 05:37:40|428.46|425.86|428.84|426.24|428.84|426.24|428.46|425.86|0
1646199470000|2022-03-02 05:37:50|428.71|426.11|428.84|426.24|428.84|426.24|428.71|426.11|0
1646199480000|2022-03-02 05:38:00|429.21|426.61|429.71|427.11|429.71|427.11|429.21|426.61|0
1646199490000|2022-03-02 05:38:10|429.83|427.23|429.83|427.23|429.83|427.23|429.71|427.11|0
1646199500000|2022-03-02 05:38:20|429.71|427.11|429.09|426.49|429.71|427.11|429.09|426.49|0
1646199510000|2022-03-02 05:38:30|429.21|426.61|428.96|426.36|429.21|426.61|428.84|426.24|0
1646199520000|2022-03-02 05:38:40|429.21|426.61|428.96|426.36|429.21|426.61|428.96|426.36|0
1646199530000|2022-03-02 05:38:50|428.71|426.11|428.46|425.86|428.71|426.11|428.46|425.86|0
1646199540000|2022-03-02 05:39:00|428.34|425.74|428.21|425.61|428.34|425.74|428.21|425.61|0
1646199550000|2022-03-02 05:39:10|428.34|425.74|428.21|425.61|428.34|425.74|428.21|425.61|0
1646199560000|2022-03-02 05:39:20|428.34|425.74|428.34|425.74|428.46|425.86|428.09|425.49|0
1646199570000|2022-03-02 05:39:30|428.46|425.86|428.46|425.86|428.46|425.86|428.34|425.74|0
1646199580000|2022-03-02 05:39:40|428.59|425.99|428.96|426.36|428.96|426.36|428.59|425.99|0
1646199590000|2022-03-02 05:39:50|428.46|425.86|428.71|426.11|428.71|426.11|428.46|425.86|0
1646199600000|2022-03-02 05:40:00|428.46|425.86|428.21|425.61|428.59|425.99|428.21|425.61|0
1646199610000|2022-03-02 05:40:10|428.34|425.74|428.34|425.74|428.46|425.86|428.34|425.74|0
1646199620000|2022-03-02 05:40:20|428.59|425.99|428.46|425.86|428.59|425.99|428.46|425.86|0
1646199630000|2022-03-02 05:40:30|428.34|425.74|428.09|425.49|428.34|425.74|428.09|425.49|0
1646199640000|2022-03-02 05:40:40|428.21|425.61|428.46|425.86|428.59|425.99|428.21|425.61|0
1646199650000|2022-03-02 05:40:50|428.34|425.74|428.34|425.74|428.34|425.74|428.21|425.61|0
1646199660000|2022-03-02 05:41:00|428.21|425.61|427.85|425.25|428.21|425.61|427.72|425.12|0
1646199670000|2022-03-02 05:41:10|427.72|425.12|427.6|425|427.85|425.25|427.6|425|0
1646199680000|2022-03-02 05:41:20|427.72|425.12|428.59|425.99|428.59|425.99|427.72|425.12|0
1646199690000|2022-03-02 05:41:30|428.71|426.11|429.34|426.74|429.34|426.74|428.71|426.11|0
1646199700000|2022-03-02 05:41:40|429.59|426.99|429.95|427.35|429.95|427.35|429.59|426.99|0
1646199710000|2022-03-02 05:41:50|430.2|427.6|430.33|427.73|430.45|427.85|430.2|427.6|0
1646199720000|2022-03-02 05:42:00|430.2|427.6|430.83|428.23|430.95|428.35|430.2|427.6|0
1646199730000|2022-03-02 05:42:10|430.58|427.98|430.2|427.6|430.58|427.98|430.2|427.6|0
1646199740000|2022-03-02 05:42:20|430.33|427.73|430.33|427.73|430.33|427.73|430.33|427.73|0
1646199750000|2022-03-02 05:42:30|430.2|427.6|430.45|427.85|430.45|427.85|430.2|427.6|0
1646199760000|2022-03-02 05:42:40|430.95|428.35|430.95|428.35|430.95|428.35|430.95|428.35|0
1646199770000|2022-03-02 05:42:50|431.2|428.6|431.2|428.6|431.2|428.6|431.2|428.6|0
1646199780000|2022-03-02 05:43:00|431.45|428.85|431.08|428.48|431.45|428.85|431.08|428.48|0
1646199790000|2022-03-02 05:43:10|431.33|428.73|431.08|428.48|431.33|428.73|430.95|428.35|0
1646199800000|2022-03-02 05:43:20|430.95|428.35|430.95|428.35|431.2|428.6|430.95|428.35|0
1646199810000|2022-03-02 05:43:30|431.08|428.48|430.7|428.1|431.08|428.48|430.7|428.1|0
1646199820000|2022-03-02 05:43:40|430.33|427.73|430.58|427.98|430.58|427.98|430.33|427.73|0
1646199830000|2022-03-02 05:43:50|430.7|428.1|430.83|428.23|430.95|428.35|430.7|428.1|0
1646199840000|2022-03-02 05:44:00|430.95|428.35|431.2|428.6|431.2|428.6|430.95|428.35|0
1646199850000|2022-03-02 05:44:10|431.33|428.73|431.33|428.73|431.57|428.97|431.33|428.73|0
1646199860000|2022-03-02 05:44:20|430.95|428.35|430.58|427.98|430.95|428.35|430.45|427.85|0
1646199870000|2022-03-02 05:44:30|430.45|427.85|430.58|427.98|430.58|427.98|430.45|427.85|0
1646199880000|2022-03-02 05:44:40|430.45|427.85|430.2|427.6|430.45|427.85|430.2|427.6|0
1646199890000|2022-03-02 05:44:50|430.08|427.48|430.7|428.1|430.7|428.1|430.08|427.48|0
1646199900000|2022-03-02 05:45:00|430.58|427.98|429.71|427.11|430.7|428.1|429.71|427.11|0
1646199910000|2022-03-02 05:45:10|429.83|427.23|430.2|427.6|430.33|427.73|429.83|427.23|0
1646199920000|2022-03-02 05:45:20|430.45|427.85|429.83|427.23|430.45|427.85|429.7|427.1|0
1646199930000|2022-03-02 05:45:30|429.7|427.1|430.2|427.6|430.2|427.6|429.7|427.1|0
1646199940000|2022-03-02 05:45:40|430.08|427.48|429.95|427.35|430.2|427.6|429.95|427.35|0
1646199950000|2022-03-02 05:45:50|429.83|427.23|429.95|427.35|430.2|427.6|429.83|427.23|0
1646199960000|2022-03-02 05:46:00|430.08|427.48|429.46|426.86|430.08|427.48|429.46|426.86|0
1646199970000|2022-03-02 05:46:10|429.21|426.61|429.46|426.86|429.59|426.99|429.21|426.61|0
1646199980000|2022-03-02 05:46:20|429.59|426.99|428.96|426.36|429.59|426.99|428.96|426.36|0
1646199990000|2022-03-02 05:46:30|428.84|426.24|428.46|425.86|428.84|426.24|428.46|425.86|0
1646200000000|2022-03-02 05:46:40|428.59|425.99|428.71|426.11|428.71|426.11|428.59|425.99|0
1646200010000|2022-03-02 05:46:50|428.84|426.24|428.96|426.36|428.96|426.36|428.71|426.11|0
1646200020000|2022-03-02 05:47:00|429.34|426.74|429.34|426.74|429.34|426.74|429.34|426.74|0
1646200030000|2022-03-02 05:47:10|429.46|426.86|429.46|426.86|429.46|426.86|429.34|426.74|0
1646200040000|2022-03-02 05:47:20|429.7|427.1|429.34|426.74|429.7|427.1|429.34|426.74|0
1646200050000|2022-03-02 05:47:30|429.46|426.86|428.96|426.36|429.46|426.86|428.96|426.36|0
1646200060000|2022-03-02 05:47:40|428.84|426.24|429.09|426.49|429.09|426.49|428.84|426.24|0
1646200070000|2022-03-02 05:47:50|428.96|426.36|429.09|426.49|429.09|426.49|428.96|426.36|0
1646200080000|2022-03-02 05:48:00|428.71|426.11|429.09|426.49|429.09|426.49|428.71|426.11|0
1646200090000|2022-03-02 05:48:10|428.84|426.24|428.84|426.24|428.84|426.24|428.71|426.11|0
1646200100000|2022-03-02 05:48:20|428.71|426.11|428.59|425.99|428.71|426.11|428.46|425.86|0
1646200110000|2022-03-02 05:48:30|428.46|425.86|428.59|425.99|428.59|425.99|428.46|425.86|0
1646200120000|2022-03-02 05:48:40|428.71|426.11|428.59|425.99|428.71|426.11|428.59|425.99|0
1646200130000|2022-03-02 05:48:50|429.09|426.49|429.21|426.61|429.21|426.61|429.09|426.49|0
1646200140000|2022-03-02 05:49:00|428.96|426.36|429.46|426.86|429.46|426.86|428.96|426.36|0
1646200150000|2022-03-02 05:49:10|429.59|426.99|429.46|426.86|429.59|426.99|429.46|426.86|0
1646200160000|2022-03-02 05:49:20|430.2|427.6|430.2|427.6|430.2|427.6|430.2|427.6|0
1646200170000|2022-03-02 05:49:30|430.45|427.85|430.33|427.73|430.83|428.23|430.33|427.73|0
1646200180000|2022-03-02 05:49:40|430.2|427.6|430.58|427.98|430.58|427.98|430.2|427.6|0
1646200190000|2022-03-02 05:49:50|430.45|427.85|429.95|427.35|430.45|427.85|429.95|427.35|0
1646200200000|2022-03-02 05:50:00|430.2|427.6|429.34|426.74|430.2|427.6|429.34|426.74|0
1646200210000|2022-03-02 05:50:10|429.46|426.86|430.08|427.48|430.08|427.48|429.34|426.74|0
1646200220000|2022-03-02 05:50:20|429.83|427.23|429.83|427.23|429.95|427.35|429.83|427.23|0
1646200230000|2022-03-02 05:50:30|429.7|427.1|430.2|427.6|430.2|427.6|429.7|427.1|0
1646200240000|2022-03-02 05:50:40|430.33|427.73|430.33|427.73|430.33|427.73|430.33|427.73|0
1646200250000|2022-03-02 05:50:50|430.2|427.6|429.95|427.35|430.33|427.73|429.83|427.23|0
1646200260000|2022-03-02 05:51:00|430.2|427.6|429.95|427.35|430.2|427.6|429.95|427.35|0
1646200280000|2022-03-02 05:51:20|429.7|427.1|429.7|427.1|429.7|427.1|429.7|427.1|0
1646200290000|2022-03-02 05:51:30|429.59|426.99|429.59|426.99|429.59|426.99|429.59|426.99|0
1646200300000|2022-03-02 05:51:40|429.7|427.1|430.2|427.6|430.2|427.6|429.59|426.99|0
1646200310000|2022-03-02 05:51:50|430.58|427.98|430.2|427.6|430.58|427.98|430.2|427.6|0
1646200320000|2022-03-02 05:52:00|429.7|427.1|429.21|426.61|429.7|427.1|429.21|426.61|0
1646200330000|2022-03-02 05:52:10|429.34|426.74|429.34|426.74|429.46|426.86|429.34|426.74|0
1646200340000|2022-03-02 05:52:20|429.46|426.86|429.7|427.1|429.7|427.1|429.46|426.86|0
1646200350000|2022-03-02 05:52:30|430.08|427.48|429.95|427.35|430.08|427.48|429.95|427.35|0
1646200360000|2022-03-02 05:52:40|430.08|427.48|429.83|427.23|430.08|427.48|429.83|427.23|0
1646200370000|2022-03-02 05:52:50|429.7|427.1|429.7|427.1|429.7|427.1|429.7|427.1|0
1646200380000|2022-03-02 05:53:00|429.59|426.99|429.46|426.86|429.59|426.99|429.34|426.74|0
1646200390000|2022-03-02 05:53:10|429.09|426.49|429.09|426.49|429.09|426.49|428.96|426.36|0
1646200400000|2022-03-02 05:53:20|428.96|426.36|429.09|426.49|429.09|426.49|428.96|426.36|0
1646200410000|2022-03-02 05:53:30|428.84|426.24|429.46|426.86|429.46|426.86|428.59|425.99|0
1646200420000|2022-03-02 05:53:40|429.21|426.61|428.96|426.36|429.34|426.74|428.96|426.36|0
1646200430000|2022-03-02 05:53:50|429.09|426.49|429.09|426.49|429.21|426.61|429.09|426.49|0
1646200440000|2022-03-02 05:54:00|428.96|426.36|429.46|426.86|429.46|426.86|428.96|426.36|0
1646200450000|2022-03-02 05:54:10|429.34|426.74|429.21|426.61|429.46|426.86|429.21|426.61|0
1646200460000|2022-03-02 05:54:20|428.96|426.36|428.21|425.61|428.96|426.36|428.21|425.61|0
1646200470000|2022-03-02 05:54:30|427.96|425.36|428.09|425.49|428.09|425.49|427.72|425.12|0
1646200480000|2022-03-02 05:54:40|428.21|425.61|428.21|425.61|428.46|425.86|428.21|425.61|0
1646200490000|2022-03-02 05:54:50|428.34|425.74|428.34|425.74|428.34|425.74|428.34|425.74|0
1646200500000|2022-03-02 05:55:00|428.46|425.86|428.59|425.99|428.59|425.99|428.46|425.86|0
1646200510000|2022-03-02 05:55:10|428.71|426.11|428.59|425.99|428.71|426.11|428.59|425.99|0
1646200520000|2022-03-02 05:55:20|429.21|426.61|428.96|426.36|429.21|426.61|428.71|426.11|0
1646200530000|2022-03-02 05:55:30|428.71|426.11|429.09|426.49|429.09|426.49|428.71|426.11|0
1646200540000|2022-03-02 05:55:40|428.59|425.99|428.34|425.74|428.84|426.24|428.34|425.74|0
1646200550000|2022-03-02 05:55:50|428.09|425.49|428.59|425.99|428.71|426.11|428.09|425.49|0
1646200560000|2022-03-02 05:56:00|428.46|425.86|428.71|426.11|428.71|426.11|428.46|425.86|0
1646200580000|2022-03-02 05:56:20|428.96|426.36|428.96|426.36|428.96|426.36|428.96|426.36|0
1646200590000|2022-03-02 05:56:30|429.34|426.74|429.46|426.86|429.46|426.86|429.34|426.74|0
1646200600000|2022-03-02 05:56:40|429.95|427.35|430.33|427.73|430.33|427.73|429.95|427.35|0
1646200610000|2022-03-02 05:56:50|430.7|428.1|430.7|428.1|430.7|428.1|430.7|428.1|0
1646200620000|2022-03-02 05:57:00|430.83|428.23|430.95|428.35|430.95|428.35|430.83|428.23|0
1646200630000|2022-03-02 05:57:10|431.2|428.6|430.95|428.35|431.2|428.6|430.95|428.35|0
1646200640000|2022-03-02 05:57:20|431.2|428.6|431.44|428.84|431.44|428.84|431.08|428.48|0
1646200650000|2022-03-02 05:57:30|431.33|428.73|431.33|428.73|431.44|428.84|431.33|428.73|0
1646200660000|2022-03-02 05:57:40|431.2|428.6|431.2|428.6|431.2|428.6|431.08|428.48|0
1646200670000|2022-03-02 05:57:50|431.08|428.48|430.83|428.23|431.08|428.48|430.83|428.23|0
1646200680000|2022-03-02 05:58:00|431.08|428.48|430.95|428.35|431.08|428.48|430.83|428.23|0
1646200690000|2022-03-02 05:58:10|430.83|428.23|431.08|428.48|431.08|428.48|430.83|428.23|0
1646200700000|2022-03-02 05:58:20|430.95|428.35|431.08|428.48|431.08|428.48|430.95|428.35|0
1646200710000|2022-03-02 05:58:30|430.95|428.35|431.33|428.73|431.33|428.73|430.95|428.35|0
1646200720000|2022-03-02 05:58:40|431.69|429.09|432.07|429.47|432.07|429.47|431.69|429.09|0
1646200730000|2022-03-02 05:58:50|432.44|429.84|432.44|429.84|432.44|429.84|432.32|429.72|0
1646200740000|2022-03-02 05:59:00|432.19|429.59|432.07|429.47|432.32|429.72|432.07|429.47|0
1646200750000|2022-03-02 05:59:10|432.19|429.59|431.82|429.22|432.19|429.59|431.82|429.22|0
1646200760000|2022-03-02 05:59:20|431.57|428.97|431.82|429.22|431.82|429.22|431.57|428.97|0
1646200770000|2022-03-02 05:59:30|431.69|429.09|432.44|429.84|432.44|429.84|431.57|428.97|0
1646200780000|2022-03-02 05:59:40|432.07|429.47|432.44|429.84|432.44|429.84|432.07|429.47|0
1646200790000|2022-03-02 05:59:50|432.32|429.72|432.44|429.84|432.44|429.84|432.19|429.59|0
1646200800000|2022-03-02 06:00:00|432.82|430.22|433.31|430.71|433.68|431.08|432.82|430.22|0
1646200810000|2022-03-02 06:00:10|433.43|430.83|432.32|429.72|433.43|430.83|432.32|429.72|0
1646200820000|2022-03-02 06:00:20|432.57|429.97|433.43|430.83|433.43|430.83|432.44|429.84|0
1646200830000|2022-03-02 06:00:30|433.56|430.96|433.31|430.71|433.56|430.96|433.19|430.59|0
1646200840000|2022-03-02 06:00:40|433.19|430.59|433.19|430.59|433.43|430.83|433.19|430.59|0
1646200850000|2022-03-02 06:00:50|433.07|430.47|433.19|430.59|433.31|430.71|433.07|430.47|0
1646200860000|2022-03-02 06:01:00|433.31|430.71|434.06|431.46|434.06|431.46|433.31|430.71|0
1646200870000|2022-03-02 06:01:10|433.81|431.21|433.81|431.21|433.93|431.33|433.81|431.21|0
1646200880000|2022-03-02 06:01:20|433.68|431.08|433.56|430.96|433.68|431.08|433.56|430.96|0
1646200890000|2022-03-02 06:01:30|433.43|430.83|432.82|430.22|433.43|430.83|432.82|430.22|0
1646200900000|2022-03-02 06:01:40|432.57|429.97|432.32|429.72|432.69|430.09|432.32|429.72|0
1646200910000|2022-03-02 06:01:50|432.07|429.47|431.2|428.6|432.07|429.47|431.2|428.6|0
1646200920000|2022-03-02 06:02:00|431.33|428.73|430.95|428.35|431.33|428.73|430.83|428.23|0
1646200930000|2022-03-02 06:02:10|430.58|427.98|431.08|428.48|431.08|428.48|430.58|427.98|0
1646200940000|2022-03-02 06:02:20|431.2|428.6|431.2|428.6|431.2|428.6|431.2|428.6|0
1646200950000|2022-03-02 06:02:30|431.57|428.97|431.69|429.09|431.69|429.09|431.57|428.97|0
1646200960000|2022-03-02 06:02:40|431.57|428.97|431.33|428.73|431.69|429.09|431.33|428.73|0
1646200970000|2022-03-02 06:02:50|431.2|428.6|431.33|428.73|431.33|428.73|431.2|428.6|0
1646200980000|2022-03-02 06:03:00|431.69|429.09|431.08|428.48|431.69|429.09|431.08|428.48|0
1646200990000|2022-03-02 06:03:10|431.32|428.72|432.19|429.59|432.19|429.59|431.32|428.72|0
1646201000000|2022-03-02 06:03:20|432.82|430.22|432.69|430.09|432.94|430.34|432.69|430.09|0
1646201010000|2022-03-02 06:03:30|433.43|430.83|432.94|430.34|433.56|430.96|432.94|430.34|0
1646201020000|2022-03-02 06:03:40|433.07|430.47|433.18|430.58|433.18|430.58|433.07|430.47|0
1646201030000|2022-03-02 06:03:50|432.82|430.22|433.18|430.58|433.18|430.58|432.82|430.22|0
1646201040000|2022-03-02 06:04:00|433.31|430.71|433.31|430.71|433.43|430.83|433.31|430.71|0
1646201050000|2022-03-02 06:04:10|433.93|431.33|434.18|431.58|434.18|431.58|433.93|431.33|0
1646201060000|2022-03-02 06:04:20|434.31|431.71|434.43|431.83|434.43|431.83|434.06|431.46|0
1646201070000|2022-03-02 06:04:30|434.06|431.46|434.56|431.96|434.56|431.96|434.06|431.46|0
1646201080000|2022-03-02 06:04:40|434.81|432.21|435.06|432.46|435.06|432.46|434.81|432.21|0
1646201090000|2022-03-02 06:04:50|435.17|432.57|435.42|432.82|435.42|432.82|434.93|432.33|0
1646201100000|2022-03-02 06:05:00|435.3|432.7|434.81|432.21|435.3|432.7|434.81|432.21|0
1646201110000|2022-03-02 06:05:10|434.18|431.58|434.31|431.71|434.31|431.71|434.18|431.58|0
1646201120000|2022-03-02 06:05:20|434.18|431.58|433.18|430.58|434.18|431.58|433.18|430.58|0
1646201130000|2022-03-02 06:05:30|433.68|431.08|433.56|430.96|433.68|431.08|433.56|430.96|0
1646201140000|2022-03-02 06:05:40|433.68|431.08|433.56|430.96|433.68|431.08|433.56|430.96|0
1646201150000|2022-03-02 06:05:50|433.43|430.83|433.68|431.08|433.68|431.08|433.43|430.83|0
1646201160000|2022-03-02 06:06:00|433.56|430.96|433.56|430.96|433.81|431.21|433.56|430.96|0
1646201170000|2022-03-02 06:06:10|433.31|430.71|433.31|430.71|433.31|430.71|432.94|430.34|0
1646201180000|2022-03-02 06:06:20|433.93|431.33|433.93|431.33|433.93|431.33|433.81|431.21|0
1646201190000|2022-03-02 06:06:30|434.31|431.71|434.18|431.58|434.31|431.71|434.18|431.58|0
1646201200000|2022-03-02 06:06:40|434.06|431.46|434.31|431.71|434.31|431.71|434.06|431.46|0
1646201210000|2022-03-02 06:06:50|434.06|431.46|434.18|431.58|434.18|431.58|434.06|431.46|0
1646201220000|2022-03-02 06:07:00|434.31|431.71|433.31|430.71|434.31|431.71|433.31|430.71|0
1646201230000|2022-03-02 06:07:10|433.56|430.96|433.18|430.58|433.56|430.96|433.18|430.58|0
1646201240000|2022-03-02 06:07:20|433.07|430.47|432.32|429.72|433.07|430.47|432.32|429.72|0
1646201250000|2022-03-02 06:07:30|432.44|429.84|433.18|430.58|433.18|430.58|432.44|429.84|0
1646201260000|2022-03-02 06:07:40|434.06|431.46|434.31|431.71|434.43|431.83|434.06|431.46|0
1646201270000|2022-03-02 06:07:50|434.18|431.58|434.43|431.83|434.43|431.83|434.18|431.58|0
1646201280000|2022-03-02 06:08:00|434.68|432.08|434.81|432.21|434.93|432.33|434.68|432.08|0
1646201290000|2022-03-02 06:08:10|434.43|431.83|433.56|430.96|434.43|431.83|433.56|430.96|0
1646201300000|2022-03-02 06:08:20|433.18|430.58|433.07|430.47|433.18|430.58|433.07|430.47|0
1646201310000|2022-03-02 06:08:30|433.18|430.58|433.07|430.47|433.18|430.58|433.07|430.47|0
1646201320000|2022-03-02 06:08:40|433.31|430.71|433.18|430.58|433.31|430.71|433.07|430.47|0
1646201330000|2022-03-02 06:08:50|433.31|430.71|433.43|430.83|433.43|430.83|433.18|430.58|0
1646201340000|2022-03-02 06:09:00|433.31|430.71|433.07|430.47|433.31|430.71|433.07|430.47|0
1646201350000|2022-03-02 06:09:10|433.18|430.58|433.07|430.47|433.18|430.58|433.07|430.47|0
1646201360000|2022-03-02 06:09:20|433.18|430.58|433.18|430.58|433.18|430.58|433.07|430.47|0
1646201370000|2022-03-02 06:09:30|433.31|430.71|433.56|430.96|433.56|430.96|433.18|430.58|0
1646201380000|2022-03-02 06:09:40|433.93|431.33|434.18|431.58|434.31|431.71|433.93|431.33|0
1646201390000|2022-03-02 06:09:50|434.31|431.71|433.93|431.33|434.31|431.71|433.93|431.33|0
1646201400000|2022-03-02 06:10:00|434.18|431.58|433.56|430.96|434.18|431.58|433.56|430.96|0
1646201410000|2022-03-02 06:10:10|433.68|431.08|434.93|432.33|434.93|432.33|433.56|430.96|0
1646201420000|2022-03-02 06:10:20|434.81|432.21|434.81|432.21|434.93|432.33|434.68|432.08|0
1646201430000|2022-03-02 06:10:30|434.93|432.33|434.81|432.21|434.93|432.33|434.81|432.21|0
1646201440000|2022-03-02 06:10:40|434.93|432.33|434.68|432.08|434.93|432.33|434.68|432.08|0
1646201450000|2022-03-02 06:10:50|435.05|432.45|435.05|432.45|435.05|432.45|434.93|432.33|0
1646201460000|2022-03-02 06:11:00|434.81|432.21|434.56|431.96|434.81|432.21|434.56|431.96|0
1646201470000|2022-03-02 06:11:10|434.68|432.08|434.81|432.21|434.81|432.21|434.68|432.08|0
1646201480000|2022-03-02 06:11:20|434.43|431.83|434.43|431.83|434.43|431.83|434.43|431.83|0
1646201490000|2022-03-02 06:11:30|434.81|432.21|433.68|431.08|434.81|432.21|433.68|431.08|0
1646201500000|2022-03-02 06:11:40|433.43|430.83|433.31|430.71|433.43|430.83|433.31|430.71|0
1646201510000|2022-03-02 06:11:50|432.94|430.34|433.07|430.47|433.07|430.47|432.82|430.22|0
1646201520000|2022-03-02 06:12:00|432.94|430.34|433.56|430.96|433.56|430.96|432.94|430.34|0
1646201530000|2022-03-02 06:12:10|433.31|430.71|433.18|430.58|433.31|430.71|432.94|430.34|0
1646201540000|2022-03-02 06:12:20|433.07|430.47|433.18|430.58|433.18|430.58|432.94|430.34|0
1646201550000|2022-03-02 06:12:30|433.07|430.47|433.18|430.58|433.18|430.58|433.07|430.47|0
1646201560000|2022-03-02 06:12:40|433.31|430.71|433.31|430.71|433.31|430.71|433.18|430.58|0
1646201570000|2022-03-02 06:12:50|433.18|430.58|432.44|429.84|433.18|430.58|432.44|429.84|0
1646201580000|2022-03-02 06:13:00|432.32|429.72|432.19|429.59|432.32|429.72|432.07|429.47|0
1646201590000|2022-03-02 06:13:10|432.07|429.47|431.69|429.09|432.07|429.47|431.57|428.97|0
1646201600000|2022-03-02 06:13:20|431.44|428.84|431.69|429.09|431.69|429.09|431.44|428.84|0
1646201610000|2022-03-02 06:13:30|431.82|429.22|431.82|429.22|432.07|429.47|431.82|429.22|0
1646201620000|2022-03-02 06:13:40|431.57|428.97|432.32|429.72|432.32|429.72|431.44|428.84|0
1646201630000|2022-03-02 06:13:50|432.44|429.84|432.57|429.97|432.57|429.97|432.07|429.47|0
1646201640000|2022-03-02 06:14:00|431.94|429.34|432.32|429.72|432.44|429.84|431.94|429.34|0
1646201650000|2022-03-02 06:14:10|432.19|429.59|432.07|429.47|432.19|429.59|432.07|429.47|0
1646201660000|2022-03-02 06:14:20|431.94|429.34|432.69|430.09|432.69|430.09|431.94|429.34|0
1646201670000|2022-03-02 06:14:30|432.82|430.22|432.57|429.97|432.82|430.22|432.57|429.97|0
1646201680000|2022-03-02 06:14:40|433.18|430.58|433.68|431.08|433.68|431.08|433.18|430.58|0
1646201690000|2022-03-02 06:14:50|434.06|431.46|433.68|431.08|434.06|431.46|433.68|431.08|0
1646201700000|2022-03-02 06:15:00|434.18|431.58|433.68|431.08|434.18|431.58|433.68|431.08|0
1646201710000|2022-03-02 06:15:10|433.56|430.96|433.56|430.96|433.56|430.96|433.43|430.83|0
1646201720000|2022-03-02 06:15:20|433.18|430.58|433.18|430.58|433.18|430.58|433.18|430.58|0
1646201730000|2022-03-02 06:15:30|432.94|430.34|432.94|430.34|432.94|430.34|432.69|430.09|0
1646201740000|2022-03-02 06:15:40|432.82|430.22|433.18|430.58|433.31|430.71|432.82|430.22|0
1646201750000|2022-03-02 06:15:50|433.93|431.33|433.81|431.21|433.93|431.33|433.81|431.21|0
1646201760000|2022-03-02 06:16:00|433.68|431.08|433.68|431.08|433.68|431.08|433.43|430.83|0
1646201770000|2022-03-02 06:16:10|433.43|430.83|433.93|431.33|433.93|431.33|433.43|430.83|0
1646201780000|2022-03-02 06:16:20|433.81|431.21|433.68|431.08|433.81|431.21|433.68|431.08|0
1646201790000|2022-03-02 06:16:30|433.43|430.83|433.31|430.71|433.43|430.83|433.31|430.71|0
1646201800000|2022-03-02 06:16:40|433.18|430.58|434.18|431.58|434.18|431.58|433.06|430.46|0
1646201810000|2022-03-02 06:16:50|434.06|431.46|434.31|431.71|434.31|431.71|434.06|431.46|0
1646201820000|2022-03-02 06:17:00|434.43|431.83|434.18|431.58|434.43|431.83|434.18|431.58|0
1646201830000|2022-03-02 06:17:10|434.31|431.71|434.18|431.58|434.31|431.71|434.18|431.58|0
1646201840000|2022-03-02 06:17:20|434.31|431.71|434.06|431.46|434.31|431.71|434.06|431.46|0
1646201850000|2022-03-02 06:17:30|433.81|431.21|433.81|431.21|433.81|431.21|433.81|431.21|0
1646201860000|2022-03-02 06:17:40|434.18|431.58|434.18|431.58|434.18|431.58|434.18|431.58|0
1646201870000|2022-03-02 06:17:50|434.06|431.46|433.81|431.21|434.06|431.46|433.81|431.21|0
1646201880000|2022-03-02 06:18:00|433.68|431.08|433.93|431.33|433.93|431.33|433.68|431.08|0
1646201890000|2022-03-02 06:18:10|434.06|431.46|433.93|431.33|434.06|431.46|433.93|431.33|0
1646201900000|2022-03-02 06:18:20|433.68|431.08|433.68|431.08|433.68|431.08|433.68|431.08|0
1646201910000|2022-03-02 06:18:30|433.81|431.21|433.81|431.21|433.81|431.21|433.81|431.21|0
1646201930000|2022-03-02 06:18:50|432.82|430.22|432.32|429.72|432.82|430.22|432.32|429.72|0
1646201940000|2022-03-02 06:19:00|432.19|429.59|431.82|429.22|432.19|429.59|431.82|429.22|0
1646201950000|2022-03-02 06:19:10|431.57|428.97|431.08|428.48|431.57|428.97|431.08|428.48|0
1646201960000|2022-03-02 06:19:20|430.83|428.23|430.45|427.85|430.83|428.23|430.45|427.85|0
1646201970000|2022-03-02 06:19:30|430.33|427.73|431.57|428.97|431.57|428.97|430.33|427.73|0
1646201980000|2022-03-02 06:19:40|431.82|429.22|431.82|429.22|431.82|429.22|431.69|429.09|0
1646201990000|2022-03-02 06:19:50|431.94|429.34|431.94|429.34|431.94|429.34|431.94|429.34|0
1646202000000|2022-03-02 06:20:00|432.19|429.59|431.82|429.22|432.19|429.59|431.57|428.97|0
1646202010000|2022-03-02 06:20:10|431.69|429.09|431.69|429.09|431.82|429.22|431.69|429.09|0
1646202020000|2022-03-02 06:20:20|432.07|429.47|432.07|429.47|432.07|429.47|431.82|429.22|0
1646202030000|2022-03-02 06:20:30|432.32|429.72|432.44|429.84|432.44|429.84|432.32|429.72|0
1646202040000|2022-03-02 06:20:40|432.32|429.72|432.32|429.72|432.57|429.97|432.32|429.72|0
1646202050000|2022-03-02 06:20:50|432.69|430.09|432.82|430.22|432.82|430.22|432.57|429.97|0
1646202060000|2022-03-02 06:21:00|433.06|430.46|432.94|430.34|433.06|430.46|432.69|430.09|0
1646202070000|2022-03-02 06:21:10|432.57|429.97|432.32|429.72|432.57|429.97|432.07|429.47|0
1646202080000|2022-03-02 06:21:20|432.07|429.47|432.19|429.59|432.19|429.59|432.07|429.47|0
1646202090000|2022-03-02 06:21:30|432.44|429.84|432.32|429.72|432.57|429.97|432.32|429.72|0
1646202100000|2022-03-02 06:21:40|433.18|430.58|433.18|430.58|433.18|430.58|432.94|430.34|0
1646202110000|2022-03-02 06:21:50|433.06|430.46|433.06|430.46|433.06|430.46|432.94|430.34|0
1646202120000|2022-03-02 06:22:00|432.57|429.97|432.07|429.47|432.57|429.97|432.07|429.47|0
1646202130000|2022-03-02 06:22:10|432.57|429.97|432.57|429.97|432.57|429.97|432.57|429.97|0
1646202140000|2022-03-02 06:22:20|432.69|430.09|432.57|429.97|432.69|430.09|432.57|429.97|0
1646202150000|2022-03-02 06:22:30|432.44|429.84|433.06|430.46|433.06|430.46|432.44|429.84|0
1646202170000|2022-03-02 06:22:50|433.18|430.58|433.31|430.71|433.43|430.83|433.18|430.58|0
1646202180000|2022-03-02 06:23:00|433.06|430.46|433.43|430.83|433.43|430.83|433.06|430.46|0
1646202190000|2022-03-02 06:23:10|433.56|430.96|433.81|431.21|433.81|431.21|433.56|430.96|0
1646202220000|2022-03-02 06:23:40|434.18|431.58|434.56|431.96|434.68|432.08|434.18|431.58|0
1646202230000|2022-03-02 06:23:50|434.68|432.08|435.17|432.57|435.3|432.7|434.68|432.08|0
1646202240000|2022-03-02 06:24:00|435.8|433.2|436.17|433.57|436.17|433.57|435.8|433.2|0
1646202250000|2022-03-02 06:24:10|435.92|433.32|436.91|434.31|436.91|434.31|435.92|433.32|0
1646202260000|2022-03-02 06:24:20|436.55|433.95|436.55|433.95|436.55|433.95|436.42|433.82|0
1646202270000|2022-03-02 06:24:30|436.42|433.82|436.91|434.31|436.91|434.31|436.17|433.57|0
1646202280000|2022-03-02 06:24:40|436.8|434.2|437.54|434.94|437.54|434.94|436.8|434.2|0
1646202290000|2022-03-02 06:24:50|437.66|435.06|438.16|435.56|438.16|435.56|437.66|435.06|0
1646202300000|2022-03-02 06:25:00|437.91|435.31|438.16|435.56|438.16|435.56|437.91|435.31|0
1646202310000|2022-03-02 06:25:10|437.91|435.31|437.79|435.19|438.04|435.44|437.79|435.19|0
1646202320000|2022-03-02 06:25:20|437.41|434.81|437.54|434.94|437.54|434.94|437.16|434.56|0
1646202330000|2022-03-02 06:25:30|437.41|434.81|437.54|434.94|437.54|434.94|437.29|434.69|0
1646202340000|2022-03-02 06:25:40|437.41|434.81|436.8|434.2|437.41|434.81|436.8|434.2|0
1646202350000|2022-03-02 06:25:50|436.91|434.31|436.67|434.07|436.91|434.31|436.67|434.07|0
1646202360000|2022-03-02 06:26:00|436.91|434.31|436.67|434.07|436.91|434.31|436.67|434.07|0
1646202370000|2022-03-02 06:26:10|436.91|434.31|437.41|434.81|437.41|434.81|436.91|434.31|0
1646202380000|2022-03-02 06:26:20|437.54|434.94|437.54|434.94|437.54|434.94|437.54|434.94|0
1646202390000|2022-03-02 06:26:30|438.04|435.44|438.41|435.81|438.79|436.19|438.04|435.44|0
1646202400000|2022-03-02 06:26:40|438.16|435.56|438.04|435.44|438.16|435.56|438.04|435.44|0
1646202410000|2022-03-02 06:26:50|438.29|435.69|438.16|435.56|438.54|435.94|438.04|435.44|0
1646202420000|2022-03-02 06:27:00|438.41|435.81|437.79|435.19|438.41|435.81|437.79|435.19|0
1646202430000|2022-03-02 06:27:10|437.91|435.31|438.16|435.56|438.16|435.56|437.91|435.31|0
1646202440000|2022-03-02 06:27:20|437.91|435.31|437.41|434.81|437.91|435.31|437.41|434.81|0
1646202450000|2022-03-02 06:27:30|437.54|434.94|437.54|434.94|437.54|434.94|437.41|434.81|0
1646202460000|2022-03-02 06:27:40|437.41|434.81|436.67|434.07|437.41|434.81|436.67|434.07|0
1646202470000|2022-03-02 06:27:50|436.8|434.2|436.91|434.31|437.04|434.44|436.8|434.2|0
1646202480000|2022-03-02 06:28:00|436.8|434.2|436.8|434.2|436.8|434.2|436.8|434.2|0
1646202490000|2022-03-02 06:28:10|436.91|434.31|436.91|434.31|437.04|434.44|436.91|434.31|0
1646202500000|2022-03-02 06:28:20|437.54|434.94|437.54|434.94|437.54|434.94|437.54|434.94|0
1646202510000|2022-03-02 06:28:30|437.41|434.81|437.16|434.56|437.41|434.81|437.16|434.56|0
1646202520000|2022-03-02 06:28:40|437.29|434.69|437.41|434.81|437.41|434.81|437.29|434.69|0
1646202530000|2022-03-02 06:28:50|437.29|434.69|437.54|434.94|437.54|434.94|437.29|434.69|0
1646202550000|2022-03-02 06:29:10|437.66|435.06|438.04|435.44|438.04|435.44|437.66|435.06|0
1646202560000|2022-03-02 06:29:20|438.16|435.56|438.16|435.56|438.16|435.56|438.04|435.44|0
1646202570000|2022-03-02 06:29:30|438.29|435.69|438.41|435.81|438.79|436.19|438.29|435.69|0
1646202580000|2022-03-02 06:29:40|438.66|436.06|438.54|435.94|438.66|436.06|438.54|435.94|0
1646202590000|2022-03-02 06:29:50|438.66|436.06|438.04|435.44|438.66|436.06|437.91|435.31|0
1646202600000|2022-03-02 06:30:00|438.29|435.69|437.91|435.31|438.29|435.69|437.91|435.31|0
1646202610000|2022-03-02 06:30:10|437.54|434.94|437.41|434.81|437.54|434.94|437.41|434.81|0
1646202620000|2022-03-02 06:30:20|437.29|434.69|437.29|434.69|437.41|434.81|437.29|434.69|0
1646202630000|2022-03-02 06:30:30|437.16|434.56|436.91|434.31|437.16|434.56|436.91|434.31|0
1646202640000|2022-03-02 06:30:40|436.8|434.2|437.54|434.94|437.54|434.94|436.67|434.07|0
1646202650000|2022-03-02 06:30:50|437.29|434.69|436.67|434.07|437.29|434.69|436.67|434.07|0
1646202660000|2022-03-02 06:31:00|436.8|434.2|436.8|434.2|437.04|434.44|436.8|434.2|0
1646202670000|2022-03-02 06:31:10|437.29|434.69|437.79|435.19|437.79|435.19|437.29|434.69|0
1646202680000|2022-03-02 06:31:20|437.41|434.81|437.16|434.56|437.41|434.81|437.16|434.56|0
1646202690000|2022-03-02 06:31:30|436.91|434.31|436.42|433.82|436.91|434.31|436.42|433.82|0
1646202700000|2022-03-02 06:31:40|436.8|434.2|436.55|433.95|436.8|434.2|436.55|433.95|0
1646202710000|2022-03-02 06:31:50|436.42|433.82|436.55|433.95|436.55|433.95|436.42|433.82|0
1646202720000|2022-03-02 06:32:00|436.42|433.82|436.42|433.82|436.42|433.82|436.3|433.7|0
1646202730000|2022-03-02 06:32:10|436.55|433.95|436.3|433.7|436.55|433.95|436.3|433.7|0
1646202740000|2022-03-02 06:32:20|436.42|433.82|436.42|433.82|436.42|433.82|436.42|433.82|0
1646202750000|2022-03-02 06:32:30|436.55|433.95|436.42|433.82|436.55|433.95|436.42|433.82|0
1646202760000|2022-03-02 06:32:40|436.79|434.19|436.42|433.82|436.79|434.19|436.42|433.82|0
1646202770000|2022-03-02 06:32:50|436.79|434.19|436.67|434.07|436.79|434.19|436.55|433.95|0
1646202780000|2022-03-02 06:33:00|436.79|434.19|436.67|434.07|436.91|434.31|436.67|434.07|0
1646202810000|2022-03-02 06:33:30|436.42|433.82|436.42|433.82|436.42|433.82|436.42|433.82|0
1646202820000|2022-03-02 06:33:40|436.55|433.95|436.3|433.7|436.55|433.95|436.3|433.7|0
1646202830000|2022-03-02 06:33:50|436.55|433.95|436.3|433.7|436.55|433.95|436.3|433.7|0
1646202840000|2022-03-02 06:34:00|436.17|433.57|436.55|433.95|436.55|433.95|436.17|433.57|0
1646202850000|2022-03-02 06:34:10|436.42|433.82|436.42|433.82|436.42|433.82|436.17|433.57|0
1646202860000|2022-03-02 06:34:20|436.17|433.57|436.17|433.57|436.3|433.7|436.17|433.57|0
1646202870000|2022-03-02 06:34:30|436.55|433.95|436.3|433.7|436.55|433.95|436.3|433.7|0
1646202900000|2022-03-02 06:35:00|436.05|433.45|436.05|433.45|436.05|433.45|435.92|433.32|0
1646202910000|2022-03-02 06:35:10|435.92|433.32|436.79|434.19|436.79|434.19|435.92|433.32|0
1646202920000|2022-03-02 06:35:20|436.67|434.07|436.79|434.19|436.79|434.19|436.55|433.95|0
1646202930000|2022-03-02 06:35:30|436.67|434.07|436.79|434.19|436.79|434.19|436.67|434.07|0
1646202940000|2022-03-02 06:35:40|436.67|434.07|436.05|433.45|436.67|434.07|436.05|433.45|0
1646202960000|2022-03-02 06:36:00|436.91|434.31|437.16|434.56|437.16|434.56|436.91|434.31|0
1646202970000|2022-03-02 06:36:10|437.41|434.81|437.41|434.81|437.41|434.81|437.41|434.81|0
1646202980000|2022-03-02 06:36:20|437.79|435.19|438.16|435.56|438.16|435.56|437.79|435.19|0
1646202990000|2022-03-02 06:36:30|437.91|435.31|437.91|435.31|437.91|435.31|437.91|435.31|0
1646203000000|2022-03-02 06:36:40|437.79|435.19|437.91|435.31|437.91|435.31|437.79|435.19|0
1646203010000|2022-03-02 06:36:50|437.54|434.94|437.54|434.94|437.54|434.94|437.54|434.94|0
1646203020000|2022-03-02 06:37:00|437.04|434.44|436.42|433.82|437.04|434.44|435.92|433.32|0
1646203030000|2022-03-02 06:37:10|436.05|433.45|436.42|433.82|436.67|434.07|436.05|433.45|0
1646203040000|2022-03-02 06:37:20|436.55|433.95|436.55|433.95|436.91|434.31|436.55|433.95|0
1646203050000|2022-03-02 06:37:30|436.67|434.07|436.05|433.45|436.67|434.07|436.05|433.45|0
1646203060000|2022-03-02 06:37:40|435.8|433.2|436.05|433.45|436.05|433.45|435.8|433.2|0
1646203070000|2022-03-02 06:37:50|435.8|433.2|436.05|433.45|436.05|433.45|435.8|433.2|0
1646203080000|2022-03-02 06:38:00|435.92|433.32|436.3|433.7|436.3|433.7|435.92|433.32|0
1646203090000|2022-03-02 06:38:10|435.8|433.2|436.67|434.07|436.67|434.07|435.55|432.95|0
1646203100000|2022-03-02 06:38:20|436.55|433.95|436.91|434.31|436.91|434.31|436.3|433.7|0
1646203110000|2022-03-02 06:38:30|437.16|434.56|437.54|434.94|437.54|434.94|437.16|434.56|0
1646203120000|2022-03-02 06:38:40|436.91|434.31|438.29|435.69|438.29|435.69|436.91|434.31|0
1646203130000|2022-03-02 06:38:50|438.41|435.81|438.04|435.44|438.41|435.81|438.04|435.44|0
1646203140000|2022-03-02 06:39:00|437.79|435.19|437.66|435.06|437.79|435.19|437.66|435.06|0
1646203150000|2022-03-02 06:39:10|437.79|435.19|438.29|435.69|438.29|435.69|437.79|435.19|0
1646203160000|2022-03-02 06:39:20|438.16|435.56|438.41|435.81|438.41|435.81|438.16|435.56|0
1646203170000|2022-03-02 06:39:30|438.04|435.44|438.04|435.44|438.04|435.44|437.91|435.31|0
1646203180000|2022-03-02 06:39:40|437.54|434.94|437.54|434.94|437.54|434.94|437.54|434.94|0
1646203190000|2022-03-02 06:39:50|437.16|434.56|437.29|434.69|437.54|434.94|437.16|434.56|0
1646203200000|2022-03-02 06:40:00|437.04|434.44|436.55|433.95|437.04|434.44|436.55|433.95|0
1646203210000|2022-03-02 06:40:10|436.42|433.82|437.16|434.56|437.16|434.56|436.42|433.82|0
1646203220000|2022-03-02 06:40:20|437.41|434.81|437.79|435.19|437.79|435.19|437.41|434.81|0
1646203230000|2022-03-02 06:40:30|437.66|435.06|438.66|436.06|438.66|436.06|437.66|435.06|0
1646203240000|2022-03-02 06:40:40|438.78|436.18|438.9|436.3|438.9|436.3|438.78|436.18|0
1646203250000|2022-03-02 06:40:50|438.41|435.81|438.9|436.3|438.9|436.3|438.41|435.81|0
1646203260000|2022-03-02 06:41:00|439.78|437.18|440.03|437.43|440.03|437.43|439.78|437.18|0
1646203270000|2022-03-02 06:41:10|440.15|437.55|440.4|437.8|440.4|437.8|440.15|437.55|0
1646203280000|2022-03-02 06:41:20|440.15|437.55|440.4|437.8|440.4|437.8|440.15|437.55|0
1646203290000|2022-03-02 06:41:30|440.53|437.93|439.9|437.3|440.53|437.93|439.9|437.3|0
1646203300000|2022-03-02 06:41:40|440.03|437.43|439.9|437.3|440.03|437.43|439.9|437.3|0
1646203310000|2022-03-02 06:41:50|439.4|436.8|439.28|436.68|439.53|436.93|439.28|436.68|0
1646203320000|2022-03-02 06:42:00|439.53|436.93|439.03|436.43|440.03|437.43|439.03|436.43|0
1646203330000|2022-03-02 06:42:10|439.4|436.8|440.53|437.93|440.53|437.93|439.4|436.8|0
1646203340000|2022-03-02 06:42:20|440.15|437.55|440.03|437.43|440.15|437.55|440.03|437.43|0
1646203350000|2022-03-02 06:42:30|439.78|437.18|439.78|437.18|439.78|437.18|439.78|437.18|0
1646203370000|2022-03-02 06:42:50|440.28|437.68|439.4|436.8|440.28|437.68|439.4|436.8|0
1646203380000|2022-03-02 06:43:00|439.28|436.68|439.28|436.68|439.4|436.8|439.28|436.68|0
1646203390000|2022-03-02 06:43:10|439.53|436.93|438.78|436.18|439.53|436.93|438.54|435.94|0
1646203400000|2022-03-02 06:43:20|439.65|437.05|438.78|436.18|439.65|437.05|438.66|436.06|0
1646203410000|2022-03-02 06:43:30|438.41|435.81|438.04|435.44|438.54|435.94|438.04|435.44|0
1646203420000|2022-03-02 06:43:40|438.54|435.94|439.03|436.43|439.15|436.55|438.54|435.94|0
1646203430000|2022-03-02 06:43:50|439.4|436.8|439.4|436.8|439.4|436.8|439.03|436.43|0
1646203440000|2022-03-02 06:44:00|439.28|436.68|438.54|435.94|439.28|436.68|438.54|435.94|0
1646203450000|2022-03-02 06:44:10|438.41|435.81|438.41|435.81|438.41|435.81|438.41|435.81|0
1646203460000|2022-03-02 06:44:20|438.66|436.06|438.66|436.06|438.66|436.06|438.66|436.06|0
1646203480000|2022-03-02 06:44:40|438.16|435.56|438.41|435.81|438.66|436.06|438.16|435.56|0
1646203490000|2022-03-02 06:44:50|438.54|435.94|438.66|436.06|438.78|436.18|438.54|435.94|0
1646203500000|2022-03-02 06:45:00|438.41|435.81|438.41|435.81|438.54|435.94|438.41|435.81|0
1646203510000|2022-03-02 06:45:10|438.9|436.3|439.15|436.55|439.28|436.68|438.9|436.3|0
1646203520000|2022-03-02 06:45:20|439.65|437.05|439.28|436.68|439.78|437.18|439.28|436.68|0
1646203530000|2022-03-02 06:45:30|439.53|436.93|440.4|437.8|440.4|437.8|439.53|436.93|0
1646203540000|2022-03-02 06:45:40|440.15|437.55|439.9|437.3|440.15|437.55|439.9|437.3|0
1646203550000|2022-03-02 06:45:50|440.03|437.43|440.03|437.43|440.03|437.43|440.03|437.43|0
1646203560000|2022-03-02 06:46:00|440.15|437.55|440.4|437.8|440.4|437.8|440.15|437.55|0
1646203570000|2022-03-02 06:46:10|440.53|437.93|440.53|437.93|440.53|437.93|440.4|437.8|0
1646203580000|2022-03-02 06:46:20|440.28|437.68|440.15|437.55|440.28|437.68|440.15|437.55|0
1646203590000|2022-03-02 06:46:30|440.65|438.05|440.53|437.93|440.65|438.05|440.4|437.8|0
1646203600000|2022-03-02 06:46:40|440.4|437.8|440.15|437.55|440.53|437.93|440.15|437.55|0
1646203610000|2022-03-02 06:46:50|440.28|437.68|439.65|437.05|440.28|437.68|439.65|437.05|0
1646203620000|2022-03-02 06:47:00|439.28|436.68|439.65|437.05|439.65|437.05|439.28|436.68|0
1646203630000|2022-03-02 06:47:10|439.53|436.93|439.28|436.68|439.53|436.93|439.28|436.68|0
1646203640000|2022-03-02 06:47:20|439.15|436.55|439.65|437.05|439.65|437.05|439.15|436.55|0
1646203650000|2022-03-02 06:47:30|439.53|436.93|439.65|437.05|439.65|437.05|439.53|436.93|0
1646203660000|2022-03-02 06:47:40|439.4|436.8|439.4|436.8|439.4|436.8|439.28|436.68|0
1646203670000|2022-03-02 06:47:50|439.28|436.68|439.28|436.68|439.28|436.68|439.28|436.68|0
1646203680000|2022-03-02 06:48:00|439.15|436.55|440.03|437.43|440.28|437.68|439.15|436.55|0
1646203690000|2022-03-02 06:48:10|440.15|437.55|440.28|437.68|440.28|437.68|440.15|437.55|0
1646203700000|2022-03-02 06:48:20|440.4|437.8|440.89|438.29|440.89|438.29|440.4|437.8|0
1646203710000|2022-03-02 06:48:30|441.02|438.42|441.14|438.54|441.14|438.54|441.02|438.42|0
1646203720000|2022-03-02 06:48:40|441.02|438.42|441.14|438.54|441.14|438.54|441.02|438.42|0
1646203730000|2022-03-02 06:48:50|441.27|438.67|442.39|439.79|442.39|439.79|441.27|438.67|0
1646203740000|2022-03-02 06:49:00|442.52|439.92|442.39|439.79|442.52|439.92|442.27|439.67|0
1646203750000|2022-03-02 06:49:10|442.64|440.04|442.14|439.54|442.64|440.04|442.14|439.54|0
1646203760000|2022-03-02 06:49:20|442.02|439.42|442.14|439.54|442.14|439.54|442.02|439.42|0
1646203770000|2022-03-02 06:49:30|442.52|439.92|442.39|439.79|442.52|439.92|442.39|439.79|0
1646203780000|2022-03-02 06:49:40|442.14|439.54|442.27|439.67|442.27|439.67|442.14|439.54|0
1646203790000|2022-03-02 06:49:50|441.89|439.29|441.89|439.29|441.89|439.29|441.89|439.29|0
1646203800000|2022-03-02 06:50:00|441.77|439.17|442.39|439.79|442.39|439.79|441.77|439.17|0
1646203810000|2022-03-02 06:50:10|441.89|439.29|442.27|439.67|442.27|439.67|441.89|439.29|0
1646203820000|2022-03-02 06:50:20|442.14|439.54|440.89|438.29|442.14|439.54|440.89|438.29|0
1646203830000|2022-03-02 06:50:30|440.78|438.18|440.66|438.06|440.79|438.19|440.66|438.06|0
1646203840000|2022-03-02 06:50:40|440.79|438.19|441.16|438.56|441.16|438.56|440.79|438.19|0
1646203850000|2022-03-02 06:50:50|441.29|438.69|441.16|438.56|441.4|438.8|441.16|438.56|0
1646203860000|2022-03-02 06:51:00|441.29|438.69|441.04|438.44|441.29|438.69|440.91|438.31|0
1646203870000|2022-03-02 06:51:10|440.79|438.19|441.16|438.56|441.16|438.56|440.54|437.94|0
1646203880000|2022-03-02 06:51:20|441.4|438.8|441.04|438.44|441.4|438.8|441.04|438.44|0
1646203890000|2022-03-02 06:51:30|441.16|438.56|440.91|438.31|441.4|438.8|440.91|438.31|0
1646203900000|2022-03-02 06:51:40|442.15|439.55|443.15|440.55|443.15|440.55|442.15|439.55|0
1646203910000|2022-03-02 06:51:50|443.64|441.04|444.52|441.92|444.64|442.04|443.64|441.04|0
1646203920000|2022-03-02 06:52:00|444.27|441.67|445.39|442.79|445.39|442.79|444.27|441.67|0
1646203930000|2022-03-02 06:52:10|444.89|442.29|444.64|442.04|445.14|442.54|444.64|442.04|0
1646203940000|2022-03-02 06:52:20|444.89|442.29|445.64|443.04|445.88|443.28|444.89|442.29|0
1646203950000|2022-03-02 06:52:30|445.52|442.92|446.13|443.53|446.13|443.53|445.52|442.92|0
1646203960000|2022-03-02 06:52:40|446.01|443.41|445.88|443.28|446.13|443.53|445.88|443.28|0
1646203970000|2022-03-02 06:52:50|446.01|443.41|445.88|443.28|446.13|443.53|445.88|443.28|0
1646203980000|2022-03-02 06:53:00|446.26|443.66|445.64|443.04|446.26|443.66|445.64|443.04|0
1646203990000|2022-03-02 06:53:10|445.39|442.79|445.39|442.79|445.64|443.04|445.14|442.54|0
1646204000000|2022-03-02 06:53:20|445.14|442.54|445.88|443.28|445.88|443.28|445.14|442.54|0
1646204010000|2022-03-02 06:53:30|445.52|442.92|445.64|443.04|445.64|443.04|445.39|442.79|0
1646204020000|2022-03-02 06:53:40|445.39|442.79|445.14|442.54|445.39|442.79|445.14|442.54|0
1646204030000|2022-03-02 06:53:50|445.27|442.67|445.88|443.28|445.88|443.28|445.14|442.54|0
1646204040000|2022-03-02 06:54:00|445.27|442.67|445.14|442.54|445.39|442.79|445.02|442.42|0
1646204050000|2022-03-02 06:54:10|445.64|443.04|445.39|442.79|445.64|443.04|445.39|442.79|0
1646204060000|2022-03-02 06:54:20|445.27|442.67|445.14|442.54|445.39|442.79|445.14|442.54|0
1646204070000|2022-03-02 06:54:30|444.89|442.29|445.14|442.54|445.14|442.54|444.64|442.04|0
1646204080000|2022-03-02 06:54:40|445.02|442.42|445.14|442.54|445.14|442.54|445.02|442.42|0
1646204090000|2022-03-02 06:54:50|445.39|442.79|445.14|442.54|445.39|442.79|445.14|442.54|0
1646204100000|2022-03-02 06:55:00|444.89|442.29|445.02|442.42|445.39|442.79|444.89|442.29|0
1646204110000|2022-03-02 06:55:10|445.14|442.54|445.64|443.04|445.64|443.04|445.14|442.54|0
1646204120000|2022-03-02 06:55:20|445.88|443.28|445.76|443.16|446.13|443.53|445.76|443.16|0
1646204130000|2022-03-02 06:55:30|445.88|443.28|445.88|443.28|445.88|443.28|445.88|443.28|0
1646204140000|2022-03-02 06:55:40|446.13|443.53|446.13|443.53|446.13|443.53|446.13|443.53|0
1646204150000|2022-03-02 06:55:50|446.01|443.41|446.51|443.91|446.51|443.91|445.76|443.16|0
1646204160000|2022-03-02 06:56:00|446.63|444.03|446.63|444.03|446.63|444.03|446.51|443.91|0
1646204170000|2022-03-02 06:56:10|447.13|444.53|446.88|444.28|447.13|444.53|446.88|444.28|0
1646204180000|2022-03-02 06:56:20|446.63|444.03|447.13|444.53|447.13|444.53|446.63|444.03|0
1646204190000|2022-03-02 06:56:30|447.01|444.41|448.12|445.52|448.12|445.52|447.01|444.41|0
1646204200000|2022-03-02 06:56:40|448.25|445.65|448.12|445.52|448.25|445.65|448.12|445.52|0
1646204210000|2022-03-02 06:56:50|448.37|445.77|448.25|445.65|448.37|445.77|448.12|445.52|0
1646204220000|2022-03-02 06:57:00|448.12|445.52|449|446.4|449|446.4|448.12|445.52|0
1646204230000|2022-03-02 06:57:10|448.87|446.27|449.62|447.02|449.62|447.02|448.87|446.27|0
1646204240000|2022-03-02 06:57:20|450|447.4|449.75|447.15|450|447.4|449.75|447.15|0
1646204250000|2022-03-02 06:57:30|449.62|447.02|449.75|447.15|449.87|447.27|449.62|447.02|0
1646204260000|2022-03-02 06:57:40|449.62|447.02|450|447.4|450|447.4|449.62|447.02|0
1646204270000|2022-03-02 06:57:50|449.87|447.27|449.87|447.27|449.87|447.27|449.87|447.27|0
1646204280000|2022-03-02 06:58:00|450.12|447.52|448.87|446.27|450.12|447.52|448.87|446.27|0
1646204290000|2022-03-02 06:58:10|449.12|446.52|449.12|446.52|449.12|446.52|448.62|446.02|0
1646204300000|2022-03-02 06:58:20|448.87|446.27|449.12|446.52|449.12|446.52|448.62|446.02|0
1646204310000|2022-03-02 06:58:30|449.37|446.77|449.37|446.77|449.62|447.02|449.37|446.77|0
1646204320000|2022-03-02 06:58:40|449.62|447.02|448.87|446.27|449.75|447.15|448.87|446.27|0
1646204330000|2022-03-02 06:58:50|449|446.4|449.25|446.65|449.25|446.65|449|446.4|0
1646204340000|2022-03-02 06:59:00|449|446.4|449.12|446.52|449.12|446.52|448.87|446.27|0
1646204350000|2022-03-02 06:59:10|448.87|446.27|448.5|445.9|449|446.4|448.5|445.9|0
1646204360000|2022-03-02 06:59:20|448.12|445.52|447.01|444.41|448.12|445.52|447.01|444.41|0
1646204370000|2022-03-02 06:59:30|446.88|444.28|446.63|444.03|446.88|444.28|446.63|444.03|0
1646204380000|2022-03-02 06:59:40|446.38|443.78|446.63|444.03|446.63|444.03|446.26|443.66|0
1646204390000|2022-03-02 06:59:50|446.76|444.16|446.76|444.16|446.76|444.16|446.76|444.16|0
1646204400000|2022-03-02 07:00:00|446.63|444.03|446.38|443.78|447.01|444.41|446.38|443.78|0
1646204410000|2022-03-02 07:00:10|446.51|443.91|445.76|443.16|446.51|443.91|445.76|443.16|0
1646204420000|2022-03-02 07:00:20|446.13|443.53|445.63|443.03|446.26|443.66|445.63|443.03|0
1646204430000|2022-03-02 07:00:30|445.39|442.79|444.64|442.04|445.39|442.79|444.64|442.04|0
1646204440000|2022-03-02 07:00:40|444.89|442.29|445.88|443.28|445.88|443.28|444.64|442.04|0
1646204450000|2022-03-02 07:00:50|446.01|443.41|446.76|444.16|446.76|444.16|446.01|443.41|0
1646204460000|2022-03-02 07:01:00|447.13|444.53|447.88|445.28|447.88|445.28|447.13|444.53|0
1646204470000|2022-03-02 07:01:10|448.25|445.65|448.5|445.9|448.5|445.9|448.25|445.65|0
1646204480000|2022-03-02 07:01:20|448|445.4|448.37|445.77|448.37|445.77|448|445.4|0
1646204490000|2022-03-02 07:01:30|448.75|446.15|449.37|446.77|449.37|446.77|448.75|446.15|0
1646204500000|2022-03-02 07:01:40|449.75|447.15|450.12|447.52|450.12|447.52|449.37|446.77|0
1646204510000|2022-03-02 07:01:50|449.62|447.02|450.99|448.39|450.99|448.39|449.62|447.02|0
1646204520000|2022-03-02 07:02:00|450.86|448.26|450.86|448.26|450.86|448.26|450.12|447.52|0
1646204530000|2022-03-02 07:02:10|450.37|447.77|450.61|448.01|450.61|448.01|450.25|447.65|0
1646204540000|2022-03-02 07:02:20|450.86|448.26|451.86|449.26|451.86|449.26|450.86|448.26|0
1646204550000|2022-03-02 07:02:30|452.11|449.51|452.61|450.01|453.1|450.5|452.11|449.51|0
1646204560000|2022-03-02 07:02:40|452.36|449.76|452.49|449.89|452.49|449.89|452.36|449.76|0
1646204570000|2022-03-02 07:02:50|452.86|450.26|453.6|451|453.6|451|452.86|450.26|0
1646204580000|2022-03-02 07:03:00|453.85|451.25|453.1|450.5|453.85|451.25|452.86|450.26|0
1646204590000|2022-03-02 07:03:10|452.98|450.38|452.74|450.14|452.98|450.38|452.74|450.14|0
1646204600000|2022-03-02 07:03:20|453.23|450.63|453.98|451.38|453.98|451.38|453.23|450.63|0
1646204610000|2022-03-02 07:03:30|454.1|451.5|454.48|451.88|454.48|451.88|454.1|451.5|0
1646204620000|2022-03-02 07:03:40|454.85|452.25|455.23|452.63|455.35|452.75|454.85|452.25|0
1646204630000|2022-03-02 07:03:50|454.98|452.38|456.09|453.49|456.34|453.74|454.98|452.38|0
1646204640000|2022-03-02 07:04:00|455.97|453.37|455.72|453.12|455.97|453.37|455.48|452.88|0
1646204650000|2022-03-02 07:04:10|455.35|452.75|455.1|452.5|455.35|452.75|455.1|452.5|0
1646204660000|2022-03-02 07:04:20|455.23|452.63|455.84|453.24|455.84|453.24|454.98|452.38|0
1646204670000|2022-03-02 07:04:30|456.09|453.49|457.84|455.24|457.84|455.24|456.09|453.49|0
1646204680000|2022-03-02 07:04:40|458.58|455.98|459.08|456.48|459.08|456.48|458.58|455.98|0
1646204690000|2022-03-02 07:04:50|458.83|456.23|458.46|455.86|458.83|456.23|457.84|455.24|0
1646204700000|2022-03-02 07:05:00|458.58|455.98|458.58|455.98|458.96|456.36|458.46|455.86|0
1646204710000|2022-03-02 07:05:10|458.71|456.11|458.83|456.23|459.21|456.61|458.71|456.11|0
1646204720000|2022-03-02 07:05:20|459.33|456.73|458.71|456.11|459.33|456.73|458.71|456.11|0
1646204730000|2022-03-02 07:05:30|459.46|456.86|458.34|455.74|459.46|456.86|458.34|455.74|0
1646204740000|2022-03-02 07:05:40|459.33|456.73|458.58|455.98|459.33|456.73|458.58|455.98|0
1646204750000|2022-03-02 07:05:50|458.34|455.74|458.34|455.74|458.34|455.74|457.84|455.24|0
1646204760000|2022-03-02 07:06:00|457.84|455.24|457.11|454.51|457.84|455.24|457.11|454.51|0
1646204770000|2022-03-02 07:06:10|456.74|454.14|456.61|454.01|456.86|454.26|456.61|454.01|0
1646204780000|2022-03-02 07:06:20|457.11|454.51|457.11|454.51|457.11|454.51|456.86|454.26|0
1646204790000|2022-03-02 07:06:30|456.74|454.14|456.61|454.01|457.11|454.51|456.61|454.01|0
1646204800000|2022-03-02 07:06:40|457.11|454.51|456.86|454.26|457.24|454.64|456.86|454.26|0
1646204810000|2022-03-02 07:06:50|456.74|454.14|457.36|454.76|457.36|454.76|456.61|454.01|0
1646204820000|2022-03-02 07:07:00|457.61|455.01|457.74|455.14|457.74|455.14|457.36|454.76|0
1646204830000|2022-03-02 07:07:10|457.61|455.01|458.48|455.88|458.48|455.88|457.61|455.01|0
1646204840000|2022-03-02 07:07:20|459.35|456.75|459.6|457|459.6|457|459.35|456.75|0
1646204850000|2022-03-02 07:07:30|459.23|456.63|459.73|457.13|459.73|457.13|459.23|456.63|0
1646204860000|2022-03-02 07:07:40|458.35|455.75|459.1|456.5|459.1|456.5|458.35|455.75|0
1646204870000|2022-03-02 07:07:50|459.35|456.75|459.6|457|459.73|457.13|459.35|456.75|0
1646204880000|2022-03-02 07:08:00|460.1|457.5|460.23|457.63|460.35|457.75|460.1|457.5|0
1646204890000|2022-03-02 07:08:10|460.85|458.25|462.59|459.99|462.59|459.99|460.85|458.25|0
1646204900000|2022-03-02 07:08:20|461.59|458.99|462.09|459.49|462.34|459.74|461.59|458.99|0
1646204910000|2022-03-02 07:08:30|462.59|459.99|462.97|460.37|463.59|460.99|462.59|459.99|0
1646204920000|2022-03-02 07:08:40|462.59|459.99|462.59|459.99|463.09|460.49|462.59|459.99|0
1646204930000|2022-03-02 07:08:50|462.84|460.24|463.09|460.49|463.09|460.49|462.34|459.74|0
1646204940000|2022-03-02 07:09:00|463.34|460.74|463.59|460.99|463.84|461.24|463.34|460.74|0
1646204950000|2022-03-02 07:09:10|462.84|460.24|464.08|461.48|464.08|461.48|462.84|460.24|0
1646204960000|2022-03-02 07:09:20|464.21|461.61|462.09|459.49|464.33|461.73|462.09|459.49|0
1646204970000|2022-03-02 07:09:30|462.59|459.99|463.96|461.36|463.96|461.36|462.59|459.99|0
1646204980000|2022-03-02 07:09:40|464.58|461.98|464.33|461.73|464.58|461.98|463.84|461.24|0
1646204990000|2022-03-02 07:09:50|463.84|461.24|463.34|460.74|463.96|461.36|463.34|460.74|0
1646205000000|2022-03-02 07:10:00|462.84|460.24|462.72|460.12|462.84|460.24|462.09|459.49|0
1646205010000|2022-03-02 07:10:10|462.34|459.74|462.47|459.87|462.47|459.87|461.97|459.37|0
1646205020000|2022-03-02 07:10:20|463.84|461.24|464.33|461.73|464.33|461.73|463.84|461.24|0
1646205030000|2022-03-02 07:10:30|463.96|461.36|463.59|460.99|464.46|461.86|463.59|460.99|0
1646205040000|2022-03-02 07:10:40|463.09|460.49|462.59|459.99|463.09|460.49|462.59|459.99|0
1646205050000|2022-03-02 07:10:50|461.97|459.37|461.34|458.74|461.97|459.37|461.34|458.74|0
1646205060000|2022-03-02 07:11:00|461.47|458.87|461.22|458.62|461.47|458.87|461.09|458.49|0
1646205070000|2022-03-02 07:11:10|461.09|458.49|461.84|459.24|462.09|459.49|461.09|458.49|0
1646205080000|2022-03-02 07:11:20|461.59|458.99|459.85|457.25|461.59|458.99|459.85|457.25|0
1646205090000|2022-03-02 07:11:30|459.35|456.75|461.09|458.49|461.09|458.49|459.1|456.5|0
1646205100000|2022-03-02 07:11:40|460.85|458.25|460.73|458.13|460.85|458.25|460.35|457.75|0
1646205110000|2022-03-02 07:11:50|460.97|458.37|460.35|457.75|460.97|458.37|460.35|457.75|0
1646205120000|2022-03-02 07:12:00|461.22|458.62|461.72|459.12|461.72|459.12|461.09|458.49|0
1646205130000|2022-03-02 07:12:10|462.47|459.87|462.34|459.74|462.59|459.99|462.34|459.74|0
1646205140000|2022-03-02 07:12:20|462.09|459.49|462.34|459.74|462.34|459.74|461.97|459.37|0
1646205150000|2022-03-02 07:12:30|462.47|459.87|460.97|458.37|462.47|459.87|460.97|458.37|0
1646205160000|2022-03-02 07:12:40|460.85|458.25|461.22|458.62|461.22|458.62|460.85|458.25|0
1646205170000|2022-03-02 07:12:50|461.59|458.99|462.59|459.99|462.59|459.99|461.59|458.99|0
1646205180000|2022-03-02 07:13:00|462.09|459.49|461.97|459.37|462.09|459.49|461.47|458.87|0
1646205190000|2022-03-02 07:13:10|461.47|458.87|461.47|458.87|461.72|459.12|461.47|458.87|0
1646205200000|2022-03-02 07:13:20|461.72|459.12|461.72|459.12|461.72|459.12|461.59|458.99|0
1646205210000|2022-03-02 07:13:30|462.47|459.87|463.34|460.74|463.47|460.87|462.47|459.87|0
1646205220000|2022-03-02 07:13:40|463.22|460.62|463.59|460.99|463.59|460.99|463.22|460.62|0
1646205230000|2022-03-02 07:13:50|463.96|461.36|463.88|461.28|463.96|461.36|463.72|461.12|0
1646205240000|2022-03-02 07:14:00|463.76|461.16|464|461.4|464|461.4|463.63|461.03|0
1646205250000|2022-03-02 07:14:10|463.88|461.28|463.63|461.03|464|461.4|463.63|461.03|0
1646205260000|2022-03-02 07:14:20|463.51|460.91|463.01|460.41|463.51|460.91|463.01|460.41|0
1646205270000|2022-03-02 07:14:30|463.13|460.53|464.62|462.02|464.62|462.02|463.13|460.53|0
1646205280000|2022-03-02 07:14:40|465.37|462.77|466.61|464.01|466.61|464.01|465.37|462.77|0
1646205290000|2022-03-02 07:14:50|466.74|464.14|467.11|464.51|467.11|464.51|466.74|464.14|0
1646205300000|2022-03-02 07:15:00|467.36|464.76|466.25|463.65|467.36|464.76|466.25|463.65|0
1646205310000|2022-03-02 07:15:10|466.61|464.01|465.62|463.02|466.74|464.14|465.62|463.02|0
1646205320000|2022-03-02 07:15:20|465.25|462.65|465.87|463.27|465.87|463.27|465.25|462.65|0
1646205330000|2022-03-02 07:15:30|466|463.4|464.37|461.77|466|463.4|464.37|461.77|0
1646205340000|2022-03-02 07:15:40|466.49|463.89|466.53|463.93|466.65|464.05|466.49|463.89|0
1646205350000|2022-03-02 07:15:50|466.9|464.3|468.64|466.04|468.64|466.04|466.9|464.3|0
1646205360000|2022-03-02 07:16:00|468.52|465.92|468.27|465.67|468.52|465.92|467.89|465.29|0
1646205370000|2022-03-02 07:16:10|467.64|465.04|466.65|464.05|467.64|465.04|466.65|464.05|0
1646205380000|2022-03-02 07:16:20|466.53|463.93|466.78|464.18|467.15|464.55|466.53|463.93|0
1646205390000|2022-03-02 07:16:30|466.53|463.93|465.9|463.3|466.53|463.93|465.78|463.18|0
1646205400000|2022-03-02 07:16:40|465.53|462.93|465.9|463.3|465.9|463.3|465.53|462.93|0
1646205410000|2022-03-02 07:16:50|465.53|462.93|465.78|463.18|465.78|463.18|465.53|462.93|0
1646205420000|2022-03-02 07:17:00|466.15|463.55|465.53|462.93|466.15|463.55|465.53|462.93|0
1646205430000|2022-03-02 07:17:10|464.66|462.06|464.79|462.19|464.79|462.19|464.29|461.69|0
1646205440000|2022-03-02 07:17:20|464.66|462.06|464.16|461.56|464.66|462.06|464.16|461.56|0
1646205450000|2022-03-02 07:17:30|464.04|461.44|463.91|461.31|464.29|461.69|463.91|461.31|0
1646205460000|2022-03-02 07:17:40|463.79|461.19|464.66|462.06|465.03|462.43|463.79|461.19|0
1646205470000|2022-03-02 07:17:50|464.79|462.19|464.79|462.19|464.9|462.3|464.66|462.06|0
1646205480000|2022-03-02 07:18:00|464.04|461.44|464.79|462.19|464.79|462.19|464.04|461.44|0
1646205490000|2022-03-02 07:18:10|465.4|462.8|466.78|464.18|466.78|464.18|464.29|461.69|0
1646205500000|2022-03-02 07:18:20|467.14|464.54|468.89|466.29|468.89|466.29|467.14|464.54|0
1646205510000|2022-03-02 07:18:30|469.14|466.54|470.63|468.03|470.63|468.03|469.14|466.54|0
1646205520000|2022-03-02 07:18:40|470.88|468.28|470.76|468.16|470.88|468.28|470.76|468.16|0
1646205530000|2022-03-02 07:18:50|470.63|468.03|469.27|466.67|470.88|468.28|469.27|466.67|0
1646205540000|2022-03-02 07:19:00|469.14|466.54|467.89|465.29|469.14|466.54|467.89|465.29|0
1646205550000|2022-03-02 07:19:10|468.89|466.29|469.39|466.79|469.39|466.79|468.89|466.29|0
1646205560000|2022-03-02 07:19:20|469.51|466.91|469.88|467.28|469.88|467.28|469.51|466.91|0
1646205570000|2022-03-02 07:19:30|469.63|467.03|470.63|468.03|470.88|468.28|469.63|467.03|0
1646205580000|2022-03-02 07:19:40|470.51|467.91|472.12|469.52|472.12|469.52|470.51|467.91|0
1646205590000|2022-03-02 07:19:50|472.37|469.77|471.63|469.03|472.37|469.77|471.38|468.78|0
1646205600000|2022-03-02 07:20:00|470.88|468.28|472.12|469.52|472.12|469.52|470.88|468.28|0
1646205610000|2022-03-02 07:20:10|471.88|469.28|470.38|467.78|471.88|469.28|470.13|467.53|0
1646205620000|2022-03-02 07:20:20|470.26|467.66|470.51|467.91|471.13|468.53|469.88|467.28|0
1646205630000|2022-03-02 07:20:30|470.76|468.16|470.76|468.16|470.76|468.16|470.26|467.66|0
1646205640000|2022-03-02 07:20:40|471.38|468.78|471.51|468.91|471.51|468.91|470.63|468.03|0
1646205650000|2022-03-02 07:20:50|470.88|468.28|471.13|468.53|471.87|469.27|470.88|468.28|0
1646205660000|2022-03-02 07:21:00|471.38|468.78|472.37|469.77|472.37|469.77|471.38|468.78|0
1646205670000|2022-03-02 07:21:10|472.12|469.52|472.12|469.52|472.37|469.77|472.12|469.52|0
1646205680000|2022-03-02 07:21:20|472.62|470.02|472.87|470.27|472.87|470.27|472.62|470.02|0
1646205690000|2022-03-02 07:21:30|472.62|470.02|471.51|468.91|472.62|470.02|471.13|468.53|0
1646205700000|2022-03-02 07:21:40|472.62|470.02|472.37|469.77|473.12|470.52|472.37|469.77|0
1646205710000|2022-03-02 07:21:50|471.87|469.27|471.76|469.16|471.87|469.27|471.63|469.03|0
1646205720000|2022-03-02 07:22:00|471.63|469.03|469.63|467.03|471.63|469.03|469.63|467.03|0
1646205730000|2022-03-02 07:22:10|469.88|467.28|470.76|468.16|470.76|468.16|469.88|467.28|0
1646205740000|2022-03-02 07:22:20|471.38|468.78|469.88|467.28|471.38|468.78|469.88|467.28|0
1646205750000|2022-03-02 07:22:30|469.63|467.03|469.88|467.28|469.88|467.28|469.51|466.91|0
1646205760000|2022-03-02 07:22:40|470.13|467.53|469.88|467.28|470.13|467.53|469.63|467.03|0
1646205770000|2022-03-02 07:22:50|468.64|466.04|468.14|465.54|469.14|466.54|468.14|465.54|0
1646205780000|2022-03-02 07:23:00|467.89|465.29|467.64|465.04|467.89|465.29|467.64|465.04|0
1646205790000|2022-03-02 07:23:10|468.14|465.54|468.77|466.17|468.77|466.17|468.14|465.54|0
1646205800000|2022-03-02 07:23:20|468.64|466.04|469.63|467.03|469.88|467.28|468.64|466.04|0
1646205810000|2022-03-02 07:23:30|469.14|466.54|470.01|467.41|470.38|467.78|469.14|466.54|0
1646205820000|2022-03-02 07:23:40|469.88|467.28|470.63|468.03|470.63|468.03|469.88|467.28|0
1646205830000|2022-03-02 07:23:50|471.01|468.41|470.88|468.28|471.01|468.41|470.88|468.28|0
1646205840000|2022-03-02 07:24:00|470.63|468.03|470.63|468.03|470.88|468.28|470.51|467.91|0
1646205850000|2022-03-02 07:24:10|470.76|468.16|470.76|468.16|471.13|468.53|470.76|468.16|0
1646205860000|2022-03-02 07:24:20|470.88|468.28|470.26|467.66|470.88|468.28|469.39|466.79|0
1646205870000|2022-03-02 07:24:30|469.88|467.28|470.38|467.78|470.38|467.78|469.88|467.28|0
1646205880000|2022-03-02 07:24:40|470.51|467.91|470.38|467.78|470.51|467.91|470.38|467.78|0
1646205890000|2022-03-02 07:24:50|470.63|468.03|470.51|467.91|470.63|468.03|470.38|467.78|0
1646205900000|2022-03-02 07:25:00|470.63|468.03|470.38|467.78|471.01|468.41|470.38|467.78|0
1646205910000|2022-03-02 07:25:10|469.88|467.28|469.14|466.54|469.88|467.28|468.89|466.29|0
1646205920000|2022-03-02 07:25:20|468.89|466.29|468.14|465.54|468.89|466.29|468.14|465.54|0
1646205930000|2022-03-02 07:25:30|468.64|466.04|468.39|465.79|468.64|466.04|468.39|465.79|0
1646205940000|2022-03-02 07:25:40|468.89|466.29|468.39|465.79|468.89|466.29|468.39|465.79|0
1646205950000|2022-03-02 07:25:50|468.64|466.04|469.39|466.79|469.39|466.79|468.64|466.04|0
1646205960000|2022-03-02 07:26:00|469.51|466.91|469.14|466.54|469.76|467.16|469.14|466.54|0
1646205970000|2022-03-02 07:26:10|469.02|466.42|468.39|465.79|469.02|466.42|468.14|465.54|0
1646205980000|2022-03-02 07:26:20|468.64|466.04|469.38|466.78|469.38|466.78|468.64|466.04|0
1646205990000|2022-03-02 07:26:30|468.89|466.29|468.52|465.92|468.89|466.29|468.52|465.92|0
1646206000000|2022-03-02 07:26:40|468.89|466.29|469.38|466.78|469.38|466.78|468.77|466.17|0
1646206010000|2022-03-02 07:26:50|468.39|465.79|468.64|466.04|468.64|466.04|468.39|465.79|0
1646206020000|2022-03-02 07:27:00|468.14|465.54|467.64|465.04|468.14|465.54|467.64|465.04|0
1646206030000|2022-03-02 07:27:10|467.39|464.79|467.89|465.29|467.89|465.29|467.39|464.79|0
1646206040000|2022-03-02 07:27:20|467.14|464.54|467.89|465.29|467.89|465.29|467.14|464.54|0
1646206050000|2022-03-02 07:27:30|468.14|465.54|468.39|465.79|468.39|465.79|467.89|465.29|0
1646206060000|2022-03-02 07:27:40|469.14|466.54|468.89|466.29|469.14|466.54|468.89|466.29|0
1646206070000|2022-03-02 07:27:50|469.14|466.54|468.77|466.17|469.14|466.54|468.77|466.17|0
1646206080000|2022-03-02 07:28:00|468.27|465.67|468.39|465.79|468.64|466.04|468.27|465.67|0
1646206090000|2022-03-02 07:28:10|468.27|465.67|468.14|465.54|468.39|465.79|468.14|465.54|0
1646206100000|2022-03-02 07:28:20|468.39|465.79|467.64|465.04|468.39|465.79|467.64|465.04|0
1646206110000|2022-03-02 07:28:30|465.65|463.05|465.03|462.43|466.03|463.43|465.03|462.43|0
1646206120000|2022-03-02 07:28:40|465.15|462.55|464.66|462.06|465.15|462.55|464.66|462.06|0
1646206130000|2022-03-02 07:28:50|464.16|461.56|464.41|461.81|464.66|462.06|464.16|461.56|0
1646206140000|2022-03-02 07:29:00|464.29|461.69|464.41|461.81|464.41|461.81|463.91|461.31|0
1646206150000|2022-03-02 07:29:10|464.16|461.56|463.91|461.31|464.41|461.81|463.91|461.31|0
1646206160000|2022-03-02 07:29:20|464.29|461.69|464.66|462.06|464.78|462.18|464.29|461.69|0
1646206170000|2022-03-02 07:29:30|464.29|461.69|464.66|462.06|464.9|462.3|464.29|461.69|0
1646206180000|2022-03-02 07:29:40|464.78|462.18|465.03|462.43|465.4|462.8|464.78|462.18|0
1646206190000|2022-03-02 07:29:50|465.15|462.55|465.03|462.43|465.15|462.55|464.9|462.3|0
1646206200000|2022-03-02 07:30:00|465.28|462.68|464.41|461.81|465.28|462.68|463.79|461.19|0
1646206210000|2022-03-02 07:30:10|464.29|461.69|464.16|461.56|464.29|461.69|464.16|461.56|0
1646206220000|2022-03-02 07:30:20|463.79|461.19|464.54|461.94|464.54|461.94|463.79|461.19|0
1646206230000|2022-03-02 07:30:30|464.78|462.18|464.78|462.18|465.03|462.43|464.66|462.06|0
1646206240000|2022-03-02 07:30:40|464.66|462.06|463.91|461.31|464.9|462.3|463.91|461.31|0
1646206250000|2022-03-02 07:30:50|462.91|460.31|462.42|459.82|462.91|460.31|462.42|459.82|0
1646206260000|2022-03-02 07:31:00|462.66|460.06|462.91|460.31|462.91|460.31|462.66|460.06|0
1646206270000|2022-03-02 07:31:10|463.04|460.44|462.42|459.82|463.04|460.44|462.42|459.82|0
1646206280000|2022-03-02 07:31:20|462.66|460.06|462.91|460.31|462.91|460.31|462.66|460.06|0
1646206290000|2022-03-02 07:31:30|463.41|460.81|462.79|460.19|463.41|460.81|462.42|459.82|0
1646206300000|2022-03-02 07:31:40|462.3|459.7|462.17|459.57|462.55|459.95|462.17|459.57|0
1646206310000|2022-03-02 07:31:50|463.41|460.81|462.91|460.31|463.41|460.81|462.79|460.19|0
1646206320000|2022-03-02 07:32:00|462.79|460.19|462.42|459.82|462.79|460.19|462.17|459.57|0
1646206330000|2022-03-02 07:32:10|462.66|460.06|462.3|459.7|462.66|460.06|461.55|458.95|0
1646206340000|2022-03-02 07:32:20|462.91|460.31|463.16|460.56|463.16|460.56|462.66|460.06|0
1646206350000|2022-03-02 07:32:30|462.91|460.31|462.42|459.82|462.91|460.31|462.42|459.82|0
1646206360000|2022-03-02 07:32:40|462.55|459.95|462.91|460.31|462.91|460.31|462.55|459.95|0
1646206370000|2022-03-02 07:32:50|462.66|460.06|462.91|460.31|462.91|460.31|462.42|459.82|0
1646206380000|2022-03-02 07:33:00|462.42|459.82|462.17|459.57|462.42|459.82|462.17|459.57|0
1646206390000|2022-03-02 07:33:10|462.05|459.45|462.42|459.82|462.42|459.82|462.05|459.45|0
1646206400000|2022-03-02 07:33:20|463.16|460.56|463.16|460.56|463.16|460.56|462.42|459.82|0
1646206410000|2022-03-02 07:33:30|463.04|460.44|462.17|459.57|463.16|460.56|462.17|459.57|0
1646206420000|2022-03-02 07:33:40|462.42|459.82|460.67|458.07|462.42|459.82|460.67|458.07|0
1646206430000|2022-03-02 07:33:50|460.18|457.58|458.19|455.59|460.18|457.58|458.19|455.59|0
1646206440000|2022-03-02 07:34:00|457.69|455.09|457.94|455.34|458.44|455.84|457.69|455.09|0
1646206450000|2022-03-02 07:34:10|457.82|455.22|457.94|455.34|458.07|455.47|457.69|455.09|0
1646206460000|2022-03-02 07:34:20|457.69|455.09|457.19|454.59|457.69|455.09|457.19|454.59|0
1646206470000|2022-03-02 07:34:30|457.07|454.47|456.57|453.97|457.19|454.59|456.57|453.97|0
1646206480000|2022-03-02 07:34:40|456.69|454.09|456.69|454.09|456.69|454.09|456.69|454.09|0
1646206490000|2022-03-02 07:34:50|457.44|454.84|457.07|454.47|457.94|455.34|457.07|454.47|0
1646206500000|2022-03-02 07:35:00|456.94|454.34|458.56|455.96|458.56|455.96|456.94|454.34|0
1646206510000|2022-03-02 07:35:10|458.44|455.84|457.63|455.03|458.44|455.84|457.63|455.03|0
1646206520000|2022-03-02 07:35:20|457.39|454.79|458.01|455.41|458.01|455.41|457.27|454.67|0
1646206530000|2022-03-02 07:35:30|456.89|454.29|458.63|456.03|458.63|456.03|456.89|454.29|0
1646206540000|2022-03-02 07:35:40|457.88|455.28|457.88|455.28|458.01|455.41|457.88|455.28|0
1646206550000|2022-03-02 07:35:50|457.27|454.67|458.13|455.53|458.13|455.53|457.14|454.54|0
1646206560000|2022-03-02 07:36:00|458.51|455.91|458.63|456.03|458.88|456.28|458.51|455.91|0
1646206570000|2022-03-02 07:36:10|458.38|455.78|457.39|454.79|458.63|456.03|457.39|454.79|0
1646206580000|2022-03-02 07:36:20|456.89|454.29|459.01|456.41|459.01|456.41|456.89|454.29|0
1646206590000|2022-03-02 07:36:30|458.88|456.28|457.88|455.28|458.88|456.28|457.88|455.28|0
1646206600000|2022-03-02 07:36:40|458.13|455.53|457.88|455.28|458.13|455.53|457.88|455.28|0
1646206610000|2022-03-02 07:36:50|458.88|456.28|458.88|456.28|459.01|456.41|458.88|456.28|0
1646206620000|2022-03-02 07:37:00|458.26|455.66|458.88|456.28|458.88|456.28|458.26|455.66|0
1646206630000|2022-03-02 07:37:10|459.63|457.03|460.37|457.77|460.37|457.77|459.63|457.03|0
1646206640000|2022-03-02 07:37:20|460.12|457.52|460.12|457.52|460.25|457.65|460.12|457.52|0
1646206650000|2022-03-02 07:37:30|460.37|457.77|459.38|456.78|460.75|458.15|459.38|456.78|0
1646206660000|2022-03-02 07:37:40|459.88|457.28|459.88|457.28|459.88|457.28|459.76|457.16|0
1646206670000|2022-03-02 07:37:50|459.51|456.91|459.51|456.91|459.51|456.91|459.51|456.91|0
1646206680000|2022-03-02 07:38:00|459.88|457.28|459.63|457.03|459.88|457.28|459.13|456.53|0
1646206690000|2022-03-02 07:38:10|459.38|456.78|459.63|457.03|459.76|457.16|459.13|456.53|0
1646206700000|2022-03-02 07:38:20|459.38|456.78|459.63|457.03|459.63|457.03|459.38|456.78|0
1646206710000|2022-03-02 07:38:30|459.88|457.28|458.26|455.66|459.88|457.28|458.26|455.66|0
1646206720000|2022-03-02 07:38:40|458.38|455.78|459.76|457.16|459.76|457.16|458.38|455.78|0
1646206730000|2022-03-02 07:38:50|459.88|457.28|459.51|456.91|459.88|457.28|459.51|456.91|0
1646206740000|2022-03-02 07:39:00|459.13|456.53|457.88|455.28|459.13|456.53|457.88|455.28|0
1646206750000|2022-03-02 07:39:10|458.13|455.53|457.88|455.28|458.13|455.53|457.63|455.03|0
1646206760000|2022-03-02 07:39:20|457.63|455.03|457.51|454.91|457.63|455.03|457.14|454.54|0
1646206770000|2022-03-02 07:39:30|457.39|454.79|457.88|455.28|458.13|455.53|457.39|454.79|0
1646206780000|2022-03-02 07:39:40|458.13|455.53|458.13|455.53|458.13|455.53|457.88|455.28|0
1646206790000|2022-03-02 07:39:50|457.88|455.28|458.63|456.03|458.88|456.28|457.88|455.28|0
1646206800000|2022-03-02 07:40:00|458.76|456.16|458.38|455.78|458.76|456.16|458.26|455.66|0
1646206810000|2022-03-02 07:40:10|458.88|456.28|459.38|456.78|459.38|456.78|458.88|456.28|0
1646206820000|2022-03-02 07:40:20|459.26|456.66|459.13|456.53|459.88|457.28|459.13|456.53|0
1646206830000|2022-03-02 07:40:30|459.26|456.66|460.37|457.77|460.37|457.77|459.26|456.66|0
1646206840000|2022-03-02 07:40:40|460.25|457.65|459.63|457.03|460.25|457.65|459.38|456.78|0
1646206850000|2022-03-02 07:40:50|459.76|457.16|459.63|457.03|460.12|457.52|459.63|457.03|0
1646206860000|2022-03-02 07:41:00|459.38|456.78|460.37|457.77|460.37|457.77|459.38|456.78|0
1646206870000|2022-03-02 07:41:10|460.62|458.02|460.5|457.9|460.62|458.02|460.37|457.77|0
1646206880000|2022-03-02 07:41:20|460.37|457.77|459.76|457.16|460.62|458.02|459.76|457.16|0
1646206890000|2022-03-02 07:41:30|459.87|457.27|459.63|457.03|460.12|457.52|459.63|457.03|0
1646206900000|2022-03-02 07:41:40|459.87|457.27|460|457.4|460|457.4|459.63|457.03|0
1646206910000|2022-03-02 07:41:50|459.76|457.16|460.12|457.52|460.25|457.65|459.76|457.16|0
1646206920000|2022-03-02 07:42:00|460|457.4|459.76|457.16|460|457.4|459.63|457.03|0
1646206930000|2022-03-02 07:42:10|460.12|457.52|459.51|456.91|460.12|457.52|459.51|456.91|0
1646206940000|2022-03-02 07:42:20|459.63|457.03|459.13|456.53|459.63|457.03|459.13|456.53|0
1646206950000|2022-03-02 07:42:30|459.38|456.78|459.13|456.53|459.38|456.78|459.13|456.53|0
1646206960000|2022-03-02 07:42:40|459.26|456.66|459.76|457.16|460|457.4|459.26|456.66|0
1646206970000|2022-03-02 07:42:50|459.87|457.27|460.87|458.27|460.87|458.27|459.87|457.27|0
1646206980000|2022-03-02 07:43:00|460.62|458.02|460.87|458.27|460.87|458.27|460.62|458.02|0
1646206990000|2022-03-02 07:43:10|460.62|458.02|460|457.4|460.62|458.02|459.76|457.16|0
1646207000000|2022-03-02 07:43:20|460.37|457.77|459.87|457.27|460.62|458.02|459.87|457.27|0
1646207010000|2022-03-02 07:43:30|460.12|457.52|460.12|457.52|460.12|457.52|459.63|457.03|0
1646207020000|2022-03-02 07:43:40|460.37|457.77|460.75|458.15|460.75|458.15|460.37|457.77|0
1646207030000|2022-03-02 07:43:50|460.5|457.9|460.12|457.52|460.5|457.9|459.51|456.91|0
1646207040000|2022-03-02 07:44:00|460|457.4|460|457.4|460|457.4|459.87|457.27|0
1646207050000|2022-03-02 07:44:10|459.87|457.27|459.26|456.66|459.87|457.27|459.26|456.66|0
1646207060000|2022-03-02 07:44:20|459.01|456.41|458.38|455.78|459.01|456.41|458.38|455.78|0
1646207070000|2022-03-02 07:44:30|458.63|456.03|459.13|456.53|459.13|456.53|458.63|456.03|0
1646207080000|2022-03-02 07:44:40|459.38|456.78|459.01|456.41|459.38|456.78|459.01|456.41|0
1646207090000|2022-03-02 07:44:50|458.88|456.28|458.13|455.53|458.88|456.28|458.13|455.53|0
1646207100000|2022-03-02 07:45:00|457.14|454.54|457.14|454.54|457.14|454.54|456.89|454.29|0
1646207110000|2022-03-02 07:45:10|457.51|454.91|459.38|456.78|459.38|456.78|457.51|454.91|0
1646207120000|2022-03-02 07:45:20|460.5|457.9|460.37|457.77|460.87|458.27|460.12|457.52|0
1646207130000|2022-03-02 07:45:30|459.87|457.27|460.87|458.27|460.87|458.27|459.87|457.27|0
1646207140000|2022-03-02 07:45:40|460.75|458.15|461.12|458.52|461.12|458.52|460.62|458.02|0
1646207150000|2022-03-02 07:45:50|461|458.4|461.12|458.52|461.87|459.27|461|458.4|0
1646207160000|2022-03-02 07:46:00|461.87|459.27|462.12|459.52|462.12|459.52|461.87|459.27|0
1646207170000|2022-03-02 07:46:10|462.25|459.65|462.61|460.01|462.86|460.26|462.25|459.65|0
1646207180000|2022-03-02 07:46:20|462.86|460.26|462.49|459.89|462.86|460.26|462.49|459.89|0
1646207190000|2022-03-02 07:46:30|462.12|459.52|461.37|458.77|462.36|459.76|461.37|458.77|0
1646207200000|2022-03-02 07:46:40|461|458.4|461.25|458.65|461.37|458.77|461|458.4|0
1646207210000|2022-03-02 07:46:50|461|458.4|460.87|458.27|461|458.4|460.62|458.02|0
1646207220000|2022-03-02 07:47:00|460.62|458.02|462.25|459.65|462.25|459.65|460.62|458.02|0
1646207230000|2022-03-02 07:47:10|461.87|459.27|462.12|459.52|462.12|459.52|461.75|459.15|0
1646207240000|2022-03-02 07:47:20|462.36|459.76|462.61|460.01|462.61|460.01|462.25|459.65|0
1646207250000|2022-03-02 07:47:30|462.74|460.14|463.24|460.64|463.24|460.64|462.74|460.14|0
1646207260000|2022-03-02 07:47:40|463.11|460.51|463.11|460.51|463.36|460.76|463.11|460.51|0
1646207270000|2022-03-02 07:47:50|463.24|460.64|463.11|460.51|463.36|460.76|463.11|460.51|0
1646207280000|2022-03-02 07:48:00|463.24|460.64|462.86|460.26|463.24|460.64|462.86|460.26|0
1646207290000|2022-03-02 07:48:10|463.11|460.51|462.61|460.01|463.36|460.76|462.61|460.01|0
1646207300000|2022-03-02 07:48:20|462.36|459.76|462.36|459.76|462.61|460.01|462.36|459.76|0
1646207310000|2022-03-02 07:48:30|462.12|459.52|462.49|459.89|462.49|459.89|462.12|459.52|0
1646207320000|2022-03-02 07:48:40|462.61|460.01|461.62|459.02|462.61|460.01|461.62|459.02|0
1646207330000|2022-03-02 07:48:50|462.36|459.76|462.49|459.89|462.49|459.89|462.12|459.52|0
1646207340000|2022-03-02 07:49:00|462.36|459.76|461.87|459.27|462.61|460.01|461.87|459.27|0
1646207350000|2022-03-02 07:49:10|462.61|460.01|462.86|460.26|463.11|460.51|462.61|460.01|0
1646207360000|2022-03-02 07:49:20|462.36|459.76|460.12|457.52|462.86|460.26|460.12|457.52|0
1646207370000|2022-03-02 07:49:30|457.02|454.42|457.63|455.03|458.01|455.41|457.02|454.42|0
1646207380000|2022-03-02 07:49:40|456.27|453.67|456.89|454.29|456.89|454.29|456.27|453.67|0
1646207390000|2022-03-02 07:49:50|457.63|455.03|457.88|455.28|457.88|455.28|457.63|455.03|0
1646207400000|2022-03-02 07:50:00|458.88|456.28|457.63|455.03|458.88|456.28|457.63|455.03|0
1646207410000|2022-03-02 07:50:10|457.76|455.16|456.64|454.04|457.76|455.16|456.64|454.04|0
1646207420000|2022-03-02 07:50:20|456.89|454.29|457.14|454.54|457.63|455.03|456.89|454.29|0
1646207430000|2022-03-02 07:50:30|457.51|454.91|457.63|455.03|458.13|455.53|457.51|454.91|0
1646207440000|2022-03-02 07:50:40|457.88|455.28|458.38|455.78|458.38|455.78|457.88|455.28|0
1646207450000|2022-03-02 07:50:50|458.63|456.03|460.37|457.77|460.37|457.77|458.63|456.03|0
1646207460000|2022-03-02 07:51:00|460.87|458.27|461.62|459.02|461.62|459.02|460.87|458.27|0
1646207470000|2022-03-02 07:51:10|461.37|458.77|462.49|459.89|462.61|460.01|461.37|458.77|0
1646207480000|2022-03-02 07:51:20|462.61|460.01|462.86|460.26|462.86|460.26|462.49|459.89|0
1646207490000|2022-03-02 07:51:30|463.11|460.51|462.86|460.26|463.11|460.51|462.61|460.01|0
1646207500000|2022-03-02 07:51:40|464.11|461.51|465.1|462.5|465.1|462.5|464.11|461.51|0
1646207510000|2022-03-02 07:51:50|465.6|463|465.6|463|465.98|463.38|465.6|463|0
1646207520000|2022-03-02 07:52:00|464.98|462.38|464.11|461.51|464.98|462.38|464.11|461.51|0
1646207530000|2022-03-02 07:52:10|463.36|460.76|464.36|461.76|464.36|461.76|463.36|460.76|0
1646207540000|2022-03-02 07:52:20|464.11|461.51|464.36|461.76|464.49|461.89|464.11|461.51|0
1646207550000|2022-03-02 07:52:30|464.74|462.14|464.36|461.76|464.86|462.26|464.36|461.76|0
1646207560000|2022-03-02 07:52:40|462.61|460.01|463.11|460.51|463.11|460.51|462.61|460.01|0
1646207570000|2022-03-02 07:52:50|462.74|460.14|462.12|459.52|462.99|460.39|462.12|459.52|0
1646207580000|2022-03-02 07:53:00|462.86|460.26|462.12|459.52|462.86|460.26|462.12|459.52|0
1646207590000|2022-03-02 07:53:10|462.36|459.76|462.61|460.01|463.11|460.51|462.36|459.76|0
1646207600000|2022-03-02 07:53:20|463.11|460.51|462.49|459.89|463.11|460.51|462.49|459.89|0
1646207610000|2022-03-02 07:53:30|462.24|459.64|462.36|459.76|462.36|459.76|462.12|459.52|0
1646207620000|2022-03-02 07:53:40|461.87|459.27|461.62|459.02|461.87|459.27|461.37|458.77|0
1646207630000|2022-03-02 07:53:50|461.12|458.52|459.63|457.03|461.12|458.52|459.63|457.03|0
1646207640000|2022-03-02 07:54:00|459.01|456.41|459.63|457.03|459.63|457.03|459.01|456.41|0
1646207650000|2022-03-02 07:54:10|459.38|456.78|459.87|457.27|459.87|457.27|459.13|456.53|0
1646207660000|2022-03-02 07:54:20|459.38|456.78|461.12|458.52|461.12|458.52|459.38|456.78|0
1646207670000|2022-03-02 07:54:30|461|458.4|460.62|458.02|461.25|458.65|460.62|458.02|0
1646207680000|2022-03-02 07:54:40|460.37|457.77|461.37|458.77|461.37|458.77|460.37|457.77|0
1646207690000|2022-03-02 07:54:50|461.12|458.52|461.62|459.02|461.62|459.02|461.12|458.52|0
1646207700000|2022-03-02 07:55:00|461.37|458.77|462.24|459.64|462.24|459.64|461.37|458.77|0
1646207710000|2022-03-02 07:55:10|461|458.4|461|458.4|461|458.4|460.62|458.02|0
1646207720000|2022-03-02 07:55:20|461.37|458.77|460.87|458.27|461.37|458.77|460.62|458.02|0
1646207730000|2022-03-02 07:55:30|460.75|458.15|460.75|458.15|460.75|458.15|460.62|458.02|0
1646207740000|2022-03-02 07:55:40|461.37|458.77|460.62|458.02|461.37|458.77|460.62|458.02|0
1646207750000|2022-03-02 07:55:50|460.5|457.9|461|458.4|461|458.4|460.37|457.77|0
1646207760000|2022-03-02 07:56:00|461.37|458.77|461.87|459.27|461.87|459.27|461.37|458.77|0
1646207770000|2022-03-02 07:56:10|462.12|459.52|462.36|459.76|462.36|459.76|462.12|459.52|0
1646207780000|2022-03-02 07:56:20|462.12|459.52|462.36|459.76|462.36|459.76|462.12|459.52|0
1646207790000|2022-03-02 07:56:30|462.12|459.52|461.62|459.02|462.12|459.52|461.62|459.02|0
1646207800000|2022-03-02 07:56:40|462.12|459.52|461.62|459.02|462.12|459.52|461.62|459.02|0
1646207810000|2022-03-02 07:56:50|462.12|459.52|462.74|460.14|462.74|460.14|461.87|459.27|0
1646207820000|2022-03-02 07:57:00|462.36|459.76|462.36|459.76|462.36|459.76|462|459.4|0
1646207830000|2022-03-02 07:57:10|462.86|460.26|463.11|460.51|463.11|460.51|462.86|460.26|0
1646207850000|2022-03-02 07:57:30|462.86|460.26|462.36|459.76|462.86|460.26|462.36|459.76|0
1646207860000|2022-03-02 07:57:40|462.12|459.52|462.36|459.76|462.49|459.89|462|459.4|0
1646207870000|2022-03-02 07:57:50|462.12|459.52|461.62|459.02|462.12|459.52|461.62|459.02|0
1646207880000|2022-03-02 07:58:00|462|459.4|462.12|459.52|462.61|460.01|462|459.4|0
1646207890000|2022-03-02 07:58:10|461.37|458.77|460.75|458.15|461.37|458.77|460.75|458.15|0
1646207900000|2022-03-02 07:58:20|460.62|458.02|460.62|458.02|460.62|458.02|460.37|457.77|0
1646207910000|2022-03-02 07:58:30|460.87|458.27|460.25|457.65|460.87|458.27|460.25|457.65|0
1646207920000|2022-03-02 07:58:40|460.62|458.02|459.13|456.53|460.62|458.02|459.13|456.53|0
1646207930000|2022-03-02 07:58:50|459.38|456.78|458.13|455.53|459.38|456.78|458.13|455.53|0
1646207940000|2022-03-02 07:59:00|457.51|454.91|458.01|455.41|458.01|455.41|457.51|454.91|0
1646207950000|2022-03-02 07:59:10|457.63|455.03|457.27|454.67|457.76|455.16|457.27|454.67|0
1646207960000|2022-03-02 07:59:20|457.51|454.91|457.63|455.03|457.63|455.03|457.27|454.67|0
1646207970000|2022-03-02 07:59:30|458.38|455.78|458.88|456.28|458.88|456.28|458.38|455.78|0
1646207980000|2022-03-02 07:59:40|459.13|456.53|458.38|455.78|459.13|456.53|458.38|455.78|0
1646207990000|2022-03-02 07:59:50|457.76|455.16|457.88|455.28|457.88|455.28|457.02|454.42|0
1646208000000|2022-03-02 08:00:00|457.38|454.78|456.02|453.42|457.38|454.78|452.9|450.3|0
1646208010000|2022-03-02 08:00:10|456.14|453.54|455.89|453.29|457.14|454.54|455.89|453.29|0
1646208020000|2022-03-02 08:00:20|453.9|451.3|452.41|449.81|453.9|451.3|452.41|449.81|0
1646208030000|2022-03-02 08:00:30|451.41|448.81|453.53|450.93|453.53|450.93|451.41|448.81|0
1646208040000|2022-03-02 08:00:40|453.65|451.05|450.42|447.82|453.65|451.05|450.42|447.82|0
1646208050000|2022-03-02 08:00:50|450.91|448.31|450.67|448.07|450.91|448.31|449.17|446.57|0
1646208060000|2022-03-02 08:01:00|450.42|447.82|450.17|447.57|450.67|448.07|450.17|447.57|0
1646208070000|2022-03-02 08:01:10|451.66|449.06|451.16|448.56|451.66|449.06|450.42|447.82|0
1646208080000|2022-03-02 08:01:20|451.91|449.31|451.54|448.94|451.91|449.31|451.16|448.56|0
1646208090000|2022-03-02 08:01:30|450.91|448.31|450.42|447.82|450.91|448.31|450.42|447.82|0
1646208100000|2022-03-02 08:01:40|451.16|448.56|450.17|447.57|451.41|448.81|450.17|447.57|0
1646208110000|2022-03-02 08:01:50|449.17|446.57|449.92|447.32|450.17|447.57|449.17|446.57|0
1646208120000|2022-03-02 08:02:00|450.42|447.82|451.16|448.56|451.16|448.56|449.67|447.07|0
1646208130000|2022-03-02 08:02:10|450.67|448.07|450.79|448.19|451.66|449.06|450.67|448.07|0
1646208140000|2022-03-02 08:02:20|450.91|448.31|451.91|449.31|451.91|449.31|449.42|446.82|0
1646208150000|2022-03-02 08:02:30|451.66|449.06|450.91|448.31|451.66|449.06|450.17|447.57|0
1646208160000|2022-03-02 08:02:40|452.29|449.69|451.29|448.69|452.29|449.69|451.16|448.56|0
1646208170000|2022-03-02 08:02:50|452.16|449.56|452.16|449.56|452.66|450.06|451.91|449.31|0
1646208180000|2022-03-02 08:03:00|452.41|449.81|451.91|449.31|452.9|450.3|451.66|449.06|0
1646208190000|2022-03-02 08:03:10|452.16|449.56|452.9|450.3|452.9|450.3|451.66|449.06|0
1646208200000|2022-03-02 08:03:20|452.79|450.19|452.9|450.3|452.9|450.3|452.29|449.69|0
1646208210000|2022-03-02 08:03:30|452.78|450.18|453.9|451.3|454.15|451.55|452.78|450.18|0
1646208220000|2022-03-02 08:03:40|453.15|450.55|453.65|451.05|453.65|451.05|452.9|450.3|0
1646208230000|2022-03-02 08:03:50|453.9|451.3|455.14|452.54|455.14|452.54|453.9|451.3|0
1646208240000|2022-03-02 08:04:00|454.65|452.05|454.65|452.05|454.9|452.3|454.65|452.05|0
1646208250000|2022-03-02 08:04:10|455.14|452.54|455.64|453.04|455.77|453.17|455.14|452.54|0
1646208260000|2022-03-02 08:04:20|455.89|453.29|456.27|453.67|456.27|453.67|455.89|453.29|0
1646208270000|2022-03-02 08:04:30|455.14|452.54|454.15|451.55|455.27|452.67|454.15|451.55|0
1646208280000|2022-03-02 08:04:40|453.65|451.05|453.65|451.05|454.15|451.55|453.4|450.8|0
1646208290000|2022-03-02 08:04:50|454.03|451.43|455.14|452.54|455.14|452.54|453.65|451.05|0
1646208300000|2022-03-02 08:05:00|456.02|453.42|454.76|452.68|456.02|453.42|454.39|452.31|0
1646208310000|2022-03-02 08:05:10|454.88|452.8|456.38|454.3|456.38|454.3|454.88|452.8|0
1646208320000|2022-03-02 08:05:20|455.76|453.68|456.51|454.43|456.63|454.55|455.76|453.68|0
1646208330000|2022-03-02 08:05:30|456.13|454.05|455.88|453.8|456.13|454.05|455.38|453.3|0
1646208340000|2022-03-02 08:05:40|456.13|454.05|456.88|454.8|456.88|454.8|456.13|454.05|0
1646208350000|2022-03-02 08:05:50|456.13|454.05|457.12|455.04|457.12|455.04|455.88|453.8|0
1646208360000|2022-03-02 08:06:00|457.87|455.79|459|456.92|459.86|457.78|457.87|455.79|0
1646208370000|2022-03-02 08:06:10|459.12|457.04|457.62|455.54|459.12|457.04|457.62|455.54|0
1646208380000|2022-03-02 08:06:20|458.25|456.17|459.86|457.78|459.86|457.78|458.25|456.17|0
1646208390000|2022-03-02 08:06:30|460.61|458.53|461.85|459.77|462.23|460.15|460.61|458.53|0
1646208400000|2022-03-02 08:06:40|462.35|460.27|463.6|461.52|463.98|461.9|462.35|460.27|0
1646208410000|2022-03-02 08:06:50|463.73|461.65|464.84|462.76|464.84|462.76|463.73|461.65|0
1646208420000|2022-03-02 08:07:00|464.35|462.27|463.6|461.52|464.35|462.27|462.85|460.77|0
1646208430000|2022-03-02 08:07:10|465.09|463.01|465.22|463.14|465.22|463.14|465.09|463.01|0
1646208440000|2022-03-02 08:07:20|465.09|463.01|464.1|462.02|465.09|463.01|464.1|462.02|0
1646208450000|2022-03-02 08:07:30|464.35|462.27|463.35|461.27|464.35|462.27|462.48|460.4|0
1646208460000|2022-03-02 08:07:40|463.6|461.52|463.1|461.02|463.6|461.52|462.6|460.52|0
1646208470000|2022-03-02 08:07:50|463.73|461.65|464.59|462.51|464.59|462.51|463.73|461.65|0
1646208480000|2022-03-02 08:08:00|464.1|462.02|465.09|463.01|465.59|463.51|464.1|462.02|0
1646208490000|2022-03-02 08:08:10|463.98|461.9|464.84|462.76|464.84|462.76|463.98|461.9|0
1646208500000|2022-03-02 08:08:20|464.97|462.89|463.6|461.52|464.97|462.89|463.23|461.15|0
1646208510000|2022-03-02 08:08:30|462.85|460.77|462.6|460.52|462.85|460.77|462.35|460.27|0
1646208520000|2022-03-02 08:08:40|462.85|460.77|462.35|460.27|463.1|461.02|462.35|460.27|0
1646208530000|2022-03-02 08:08:50|463.1|461.02|462.6|460.52|463.1|461.02|462.6|460.52|0
1646208540000|2022-03-02 08:09:00|462.23|460.15|461.85|459.77|462.23|460.15|460.86|458.78|0
1646208550000|2022-03-02 08:09:10|463.1|461.02|462.1|460.02|463.1|461.02|462.1|460.02|0
1646208560000|2022-03-02 08:09:20|461.36|459.28|462.35|460.27|462.35|460.27|460.86|458.78|0
1646208570000|2022-03-02 08:09:30|462.23|460.15|463.1|461.02|463.1|461.02|461.85|459.77|0
1646208580000|2022-03-02 08:09:40|462.73|460.65|462.73|460.65|462.73|460.65|462.1|460.02|0
1646208590000|2022-03-02 08:09:50|463.1|461.02|463.35|461.27|463.85|461.77|463.1|461.02|0
1646208600000|2022-03-02 08:10:00|463.23|461.15|461.74|459.66|463.73|461.65|461.74|459.66|0
1646208610000|2022-03-02 08:10:10|462.35|460.27|461.61|459.53|462.35|460.27|461.24|459.16|0
1646208620000|2022-03-02 08:10:20|461.36|459.28|459.61|457.53|461.36|459.28|459.61|457.53|0
1646208630000|2022-03-02 08:10:30|459.74|457.66|456.88|454.8|459.74|457.66|456.88|454.8|0
1646208640000|2022-03-02 08:10:40|456.38|454.3|455.63|453.55|456.63|454.55|455.63|453.55|0
1646208650000|2022-03-02 08:10:50|455.38|453.3|455.63|453.55|455.63|453.55|455.38|453.3|0
1646208660000|2022-03-02 08:11:00|456.63|454.55|455.38|453.3|456.88|454.8|455.38|453.3|0
1646208670000|2022-03-02 08:11:10|454.64|452.56|454.39|452.31|455.01|452.93|454.39|452.31|0
1646208680000|2022-03-02 08:11:20|454.64|452.56|451.9|449.82|454.64|452.56|451.9|449.82|0
1646208690000|2022-03-02 08:11:30|452.89|450.81|453.64|451.56|453.64|451.56|452.89|450.81|0
1646208700000|2022-03-02 08:11:40|453.14|451.06|452.15|450.07|453.14|451.06|451.9|449.82|0
1646208710000|2022-03-02 08:11:50|453.64|451.56|454.02|451.94|454.02|451.94|453.64|451.56|0
1646208720000|2022-03-02 08:12:00|453.64|451.56|453.14|451.06|454.39|452.31|453.14|451.06|0
1646208730000|2022-03-02 08:12:10|453.89|451.81|455.63|453.55|455.63|453.55|453.89|451.81|0
1646208740000|2022-03-02 08:12:20|454.63|452.55|454.88|452.8|456.13|454.05|454.39|452.31|0
1646208750000|2022-03-02 08:12:30|454.76|452.68|453.27|451.19|454.76|452.68|453.27|451.19|0
1646208760000|2022-03-02 08:12:40|453.64|451.56|455.88|453.8|455.88|453.8|453.64|451.56|0
1646208770000|2022-03-02 08:12:50|455.38|453.3|455.88|453.8|455.88|453.8|455.38|453.3|0
1646208780000|2022-03-02 08:13:00|456.13|454.05|455.63|453.55|456.13|454.05|455.63|453.55|0
1646208790000|2022-03-02 08:13:10|456.63|454.55|456.88|454.8|457.12|455.04|456.63|454.55|0
1646208800000|2022-03-02 08:13:20|456.38|454.3|457.37|455.29|457.37|455.29|456.38|454.3|0
1646208810000|2022-03-02 08:13:30|457.12|455.04|456.88|454.8|457.37|455.29|456.63|454.55|0
1646208820000|2022-03-02 08:13:40|457|454.92|455.88|453.8|457|454.92|454.14|452.06|0
1646208830000|2022-03-02 08:13:50|455.13|453.05|454.39|452.31|455.13|453.05|453.77|451.69|0
1646208840000|2022-03-02 08:14:00|455.38|453.3|456.38|454.3|456.38|454.3|454.63|452.55|0
1646208850000|2022-03-02 08:14:10|456.63|454.55|456.38|454.3|456.63|454.55|455.63|453.55|0
1646208860000|2022-03-02 08:14:20|456.13|454.05|454.88|452.8|456.26|454.18|454.88|452.8|0
1646208870000|2022-03-02 08:14:30|454.14|452.06|454.63|452.55|455.76|453.68|454.14|452.06|0
1646208880000|2022-03-02 08:14:40|455.38|453.3|455.01|452.93|455.63|453.55|455.01|452.93|0
1646208890000|2022-03-02 08:14:50|454.76|452.68|454.63|452.55|454.88|452.8|454.63|452.55|0
1646208900000|2022-03-02 08:15:00|454.27|452.19|454.88|452.8|454.88|452.8|454.14|452.06|0
1646208910000|2022-03-02 08:15:10|453.89|451.81|453.39|451.31|453.89|451.81|453.39|451.31|0
1646208920000|2022-03-02 08:15:20|453.14|451.06|451.78|449.7|453.14|451.06|451.78|449.7|0
1646208930000|2022-03-02 08:15:30|451.53|449.45|450.04|447.96|451.65|449.57|450.04|447.96|0
1646208940000|2022-03-02 08:15:40|450.9|448.82|452.64|450.56|452.64|450.56|450.65|448.57|0
1646208950000|2022-03-02 08:15:50|452.89|450.81|453.14|451.06|453.14|451.06|452.64|450.56|0
1646208960000|2022-03-02 08:16:00|452.64|450.56|450.9|448.82|452.77|450.69|450.9|448.82|0
1646208970000|2022-03-02 08:16:10|451.03|448.95|448.41|446.33|451.03|448.95|448.41|446.33|0
1646208980000|2022-03-02 08:16:20|448.29|446.21|443.32|441.24|448.29|446.21|443.32|441.24|0
1646208990000|2022-03-02 08:16:30|444.19|442.11|445.43|443.35|445.43|443.35|444.19|442.11|0
1646209000000|2022-03-02 08:16:40|446.55|444.47|446.42|444.34|446.55|444.47|445.93|443.85|0
1646209010000|2022-03-02 08:16:50|445.18|443.1|446.55|444.47|446.55|444.47|445.18|443.1|0
1646209020000|2022-03-02 08:17:00|446.92|444.84|446.42|444.34|446.92|444.84|445.93|443.85|0
1646209030000|2022-03-02 08:17:10|445.43|443.35|443.69|441.61|445.43|443.35|443.69|441.61|0
1646209040000|2022-03-02 08:17:20|445.56|443.48|445.18|443.1|445.68|443.6|445.18|443.1|0
1646209050000|2022-03-02 08:17:30|444.19|442.11|443.69|441.61|444.19|442.11|443.69|441.61|0
1646209060000|2022-03-02 08:17:40|443.44|441.36|445.43|443.35|445.43|443.35|443.44|441.36|0
1646209070000|2022-03-02 08:17:50|444.43|442.35|444.19|442.11|444.43|442.35|444.19|442.11|0
1646209080000|2022-03-02 08:18:00|444.81|442.73|444.81|442.73|444.81|442.73|443.94|441.86|0
1646209090000|2022-03-02 08:18:10|444.93|442.85|444.81|442.73|445.43|443.35|444.81|442.73|0
1646209100000|2022-03-02 08:18:20|445.43|443.35|445.06|442.98|446.18|444.1|445.06|442.98|0
1646209110000|2022-03-02 08:18:30|444.43|442.35|443.19|441.11|444.43|442.35|443.19|441.11|0
1646209120000|2022-03-02 08:18:40|443.94|441.86|443.94|441.86|443.94|441.86|443.69|441.61|0
1646209130000|2022-03-02 08:18:50|444.68|442.6|444.81|442.73|444.81|442.73|444.56|442.48|0
1646209140000|2022-03-02 08:19:00|444.19|442.11|445.06|442.98|445.06|442.98|444.19|442.11|0
1646209150000|2022-03-02 08:19:10|444.93|442.85|445.43|443.35|445.43|443.35|444.93|442.85|0
1646209160000|2022-03-02 08:19:20|444.43|442.35|444.32|442.24|444.68|442.6|444.19|442.11|0
1646209170000|2022-03-02 08:19:30|444.43|442.35|445.18|443.1|445.68|443.6|444.43|442.35|0
1646209180000|2022-03-02 08:19:40|445.06|442.98|444.43|442.35|445.06|442.98|444.32|442.24|0
1646209190000|2022-03-02 08:19:50|443.57|441.49|442.45|440.37|443.57|441.49|442.45|440.37|0
1646209200000|2022-03-02 08:20:00|442.94|440.86|444.56|442.48|444.68|442.6|442.94|440.86|0
1646209210000|2022-03-02 08:20:10|444.07|441.99|442.69|440.61|444.07|441.99|442.69|440.61|0
1646209220000|2022-03-02 08:20:20|442.45|440.37|442.57|440.49|442.69|440.61|442.45|440.37|0
1646209230000|2022-03-02 08:20:30|442.82|440.74|442.74|440.66|444.43|442.35|442.74|440.66|0
1646209240000|2022-03-02 08:20:40|442.86|440.78|441.86|439.78|443.48|441.4|441.86|439.78|0
1646209250000|2022-03-02 08:20:50|442.74|440.66|440.37|438.29|442.74|440.66|440.37|438.29|0
1646209260000|2022-03-02 08:21:00|441.36|439.28|441.61|439.53|442.36|440.28|441.36|439.28|0
1646209270000|2022-03-02 08:21:10|441.86|439.78|441.99|439.91|443.35|441.27|441.86|439.78|0
1646209280000|2022-03-02 08:21:20|442.11|440.03|442.98|440.9|443.1|441.02|442.11|440.03|0
1646209290000|2022-03-02 08:21:30|442.36|440.28|443.48|441.4|443.48|441.4|442.36|440.28|0
1646209300000|2022-03-02 08:21:40|444.35|442.27|444.1|442.02|444.35|442.27|443.85|441.77|0
1646209310000|2022-03-02 08:21:50|444.35|442.27|444.6|442.52|445.1|443.02|444.35|442.27|0
1646209320000|2022-03-02 08:22:00|444.37|442.29|443.87|441.79|444.62|442.54|443.87|441.79|0
1646209330000|2022-03-02 08:22:10|443.75|441.67|443.62|441.54|443.75|441.67|443.13|441.05|0
1646209340000|2022-03-02 08:22:20|443.87|441.79|442.88|440.8|444.25|442.17|442.88|440.8|0
1646209350000|2022-03-02 08:22:30|443.13|441.05|442.63|440.55|443.13|441.05|442.63|440.55|0
1646209360000|2022-03-02 08:22:40|440.64|438.56|440.64|438.56|440.89|438.81|440.02|437.94|0
1646209370000|2022-03-02 08:22:50|440.39|438.31|439.14|437.06|440.39|438.31|439.14|437.06|0
1646209380000|2022-03-02 08:23:00|439.39|437.31|438.65|436.57|439.39|437.31|438.4|436.32|0
1646209390000|2022-03-02 08:23:10|438.15|436.07|436.79|434.71|438.15|436.07|436.79|434.71|0
1646209400000|2022-03-02 08:23:20|435.66|433.58|438.4|436.32|438.4|436.32|435.66|433.58|0
1646209410000|2022-03-02 08:23:30|437.9|435.82|436.16|434.08|437.9|435.82|436.16|434.08|0
1646209420000|2022-03-02 08:23:40|437.65|435.57|437.03|434.95|437.65|435.57|437.03|434.95|0
1646209430000|2022-03-02 08:23:50|435.79|433.71|435.79|433.71|436.29|434.21|435.79|433.71|0
1646209440000|2022-03-02 08:24:00|436.41|434.33|435.66|433.58|436.41|434.33|435.16|433.08|0
1646209450000|2022-03-02 08:24:10|435.41|433.33|435.66|433.58|436.04|433.96|435.41|433.33|0
1646209460000|2022-03-02 08:24:20|435.16|433.08|436.16|434.08|436.16|434.08|434.92|432.84|0
1646209470000|2022-03-02 08:24:30|435.66|433.58|436.04|433.96|436.41|434.33|435.66|433.58|0
1646209480000|2022-03-02 08:24:40|435.41|433.33|435.91|433.83|435.91|433.83|434.92|432.84|0
1646209490000|2022-03-02 08:24:50|435.66|433.58|435.54|433.46|435.91|433.83|435.54|433.46|0
1646209500000|2022-03-02 08:25:00|434.42|432.34|435.66|433.58|435.79|433.71|434.42|432.34|0
1646209510000|2022-03-02 08:25:10|436.16|434.08|436.04|433.96|436.91|434.83|436.04|433.96|0
1646209520000|2022-03-02 08:25:20|436.16|434.08|435.29|433.21|436.16|434.08|435.16|433.08|0
1646209530000|2022-03-02 08:25:30|436.41|434.33|435.91|433.83|436.41|434.33|435.91|433.83|0
1646209540000|2022-03-02 08:25:40|436.41|434.33|436.16|434.08|436.41|434.33|435.66|433.58|0
1646209550000|2022-03-02 08:25:50|436.91|434.83|437.03|434.95|437.15|435.07|436.91|434.83|0
1646209560000|2022-03-02 08:26:00|436.41|434.33|437.4|435.32|437.4|435.32|436.41|434.33|0
1646209570000|2022-03-02 08:26:10|437.65|435.57|436.66|434.58|437.65|435.57|436.66|434.58|0
1646209580000|2022-03-02 08:26:20|436.91|434.83|435.91|433.83|436.91|434.83|435.91|433.83|0
1646209590000|2022-03-02 08:26:30|435.16|433.08|436.16|434.08|436.16|434.08|434.92|432.84|0
1646209600000|2022-03-02 08:26:40|436.66|434.58|437.4|435.32|437.78|435.7|436.66|434.58|0
1646209610000|2022-03-02 08:26:50|438.4|436.32|437.4|435.32|438.4|436.32|437.4|435.32|0
1646209620000|2022-03-02 08:27:00|437.9|435.82|437.65|435.57|438.15|436.07|437.65|435.57|0
1646209630000|2022-03-02 08:27:10|437.15|435.07|436.91|434.83|437.15|435.07|436.79|434.71|0
1646209640000|2022-03-02 08:27:20|435.66|433.58|436.91|434.83|436.91|434.83|435.66|433.58|0
1646209650000|2022-03-02 08:27:30|436.41|434.33|436.91|434.83|436.91|434.83|436.41|434.33|0
1646209660000|2022-03-02 08:27:40|437.15|435.07|437.28|435.2|437.28|435.2|436.66|434.58|0
1646209670000|2022-03-02 08:27:50|436.41|434.33|436.16|434.08|436.41|434.33|436.16|434.08|0
1646209680000|2022-03-02 08:28:00|435.91|433.83|437.53|435.45|437.53|435.45|435.91|433.83|0
1646209690000|2022-03-02 08:28:10|436.91|434.83|436.91|434.83|437.4|435.32|436.91|434.83|0
1646209700000|2022-03-02 08:28:20|436.79|434.71|437.53|435.45|437.53|435.45|436.79|434.71|0
1646209710000|2022-03-02 08:28:30|436.91|434.83|436.66|434.58|437.28|435.2|436.66|434.58|0
1646209720000|2022-03-02 08:28:40|437.15|435.07|438.15|436.07|438.15|436.07|437.15|435.07|0
1646209730000|2022-03-02 08:28:50|438.4|436.32|437.4|435.32|438.4|436.32|437.4|435.32|0
1646209740000|2022-03-02 08:29:00|437.15|435.07|437.15|435.07|437.53|435.45|437.15|435.07|0
1646209750000|2022-03-02 08:29:10|437.53|435.45|437.9|435.82|438.15|436.07|437.53|435.45|0
1646209760000|2022-03-02 08:29:20|438.15|436.07|438.65|436.57|438.9|436.82|438.15|436.07|0
1646209770000|2022-03-02 08:29:30|438.15|436.07|438.4|436.32|438.4|436.32|437.65|435.57|0
1646209780000|2022-03-02 08:29:40|438.65|436.57|439.02|436.94|439.02|436.94|438.65|436.57|0
1646209790000|2022-03-02 08:29:50|439.52|437.44|439.39|437.31|439.52|437.44|439.27|437.19|0
1646209800000|2022-03-02 08:30:00|440.64|438.56|440.64|438.56|440.64|438.56|440.64|438.56|0
1646209810000|2022-03-02 08:30:10|440.52|438.44|441.14|439.06|441.14|439.06|440.52|438.44|0
1646209820000|2022-03-02 08:30:20|440.89|438.81|440.14|438.06|440.89|438.81|440.14|438.06|0
1646209830000|2022-03-02 08:30:30|439.27|437.19|437.9|435.82|439.27|437.19|437.9|435.82|0
1646209840000|2022-03-02 08:30:40|438.15|436.07|439.52|437.44|439.52|437.44|438.15|436.07|0
1646209850000|2022-03-02 08:30:50|439.14|437.06|439.27|437.19|439.27|437.19|438.9|436.82|0
1646209860000|2022-03-02 08:31:00|439.14|437.06|438.65|436.57|439.14|437.06|438.53|436.45|0
1646209870000|2022-03-02 08:31:10|438.9|436.82|438.9|436.82|439.39|437.31|438.9|436.82|0
1646209880000|2022-03-02 08:31:20|438.65|436.57|438.78|436.7|438.9|436.82|438.65|436.57|0
1646209890000|2022-03-02 08:31:30|438.53|436.45|437.53|435.45|438.53|436.45|437.53|435.45|0
1646209900000|2022-03-02 08:31:40|437.9|435.82|436.41|434.33|437.9|435.82|436.41|434.33|0
1646209910000|2022-03-02 08:31:50|436.16|434.08|436.91|434.83|436.91|434.83|436.16|434.08|0
1646209920000|2022-03-02 08:32:00|436.16|434.08|436.29|434.21|437.15|435.07|436.16|434.08|0
1646209930000|2022-03-02 08:32:10|436.66|434.58|437.9|435.82|437.9|435.82|436.16|434.08|0
1646209940000|2022-03-02 08:32:20|439.14|437.06|438.4|436.32|439.14|437.06|438.4|436.32|0
1646209950000|2022-03-02 08:32:30|438.15|436.07|437.9|435.82|438.15|436.07|437.65|435.57|0
1646209960000|2022-03-02 08:32:40|437.4|435.32|438.15|436.07|438.15|436.07|437.4|435.32|0
1646209970000|2022-03-02 08:32:50|437.65|435.57|438.03|435.95|438.03|435.95|437.15|435.07|0
1646209980000|2022-03-02 08:33:00|438.53|436.45|438.65|436.57|438.65|436.57|438.28|436.2|0
1646209990000|2022-03-02 08:33:10|437.78|435.7|438.03|435.95|438.03|435.95|437.65|435.57|0
1646210000000|2022-03-02 08:33:20|437.9|435.82|437.15|435.07|437.9|435.82|437.15|435.07|0
1646210010000|2022-03-02 08:33:30|437.65|435.57|439.27|437.19|439.27|437.19|437.65|435.57|0
1646210020000|2022-03-02 08:33:40|438.9|436.82|439.52|437.44|439.52|437.44|438.4|436.32|0
1646210030000|2022-03-02 08:33:50|440.14|438.06|439.14|437.06|440.14|438.06|438.9|436.82|0
1646210040000|2022-03-02 08:34:00|438.4|436.32|439.14|437.06|439.64|437.56|438.4|436.32|0
1646210050000|2022-03-02 08:34:10|438.15|436.07|439.39|437.31|439.39|437.31|438.15|436.07|0
1646210060000|2022-03-02 08:34:20|438.65|436.57|439.14|437.06|439.39|437.31|438.65|436.57|0
1646210070000|2022-03-02 08:34:30|439.39|437.31|438.65|436.57|439.39|437.31|438.65|436.57|0
1646210080000|2022-03-02 08:34:40|438.4|436.32|438.65|436.57|438.78|436.7|438.28|436.2|0
1646210090000|2022-03-02 08:34:50|438.9|436.82|438.15|436.07|438.9|436.82|438.15|436.07|0
1646210100000|2022-03-02 08:35:00|438.9|436.82|438.4|436.32|438.9|436.82|437.65|435.57|0
1646210110000|2022-03-02 08:35:10|437.65|435.57|436.29|434.21|437.65|435.57|436.29|434.21|0
1646210120000|2022-03-02 08:35:20|437.28|435.2|437.4|435.32|437.4|435.32|436.91|434.83|0
1646210130000|2022-03-02 08:35:30|437.28|435.2|438.03|435.95|438.03|435.95|437.15|435.07|0
1646210140000|2022-03-02 08:35:40|438.65|436.57|439.89|437.81|439.89|437.81|438.4|436.32|0
1646210150000|2022-03-02 08:35:50|440.14|438.06|439.64|437.56|440.14|438.06|439.64|437.56|0
1646210160000|2022-03-02 08:36:00|439.77|437.69|439.39|437.31|439.77|437.69|439.14|437.06|0
1646210170000|2022-03-02 08:36:10|438.4|436.32|438.9|436.82|438.9|436.82|438.15|436.07|0
1646210180000|2022-03-02 08:36:20|439.89|437.81|438.9|436.82|439.89|437.81|438.65|436.57|0
1646210190000|2022-03-02 08:36:30|439.27|437.19|438.9|436.82|439.27|437.19|438.9|436.82|0
1646210200000|2022-03-02 08:36:40|439.14|437.06|441.13|439.05|441.13|439.05|439.14|437.06|0
1646210210000|2022-03-02 08:36:50|441.38|439.3|440.89|438.81|441.51|439.43|440.89|438.81|0
1646210220000|2022-03-02 08:37:00|441.63|439.55|442.88|440.8|442.88|440.8|441.63|439.55|0
1646210230000|2022-03-02 08:37:10|443.62|441.54|444.12|442.04|444.12|442.04|443.37|441.29|0
1646210240000|2022-03-02 08:37:20|443.87|441.79|444.37|442.29|444.37|442.29|443.62|441.54|0
1646210250000|2022-03-02 08:37:30|443.87|441.79|442.88|440.8|443.87|441.79|442.88|440.8|0
1646210260000|2022-03-02 08:37:40|443.13|441.05|443.5|441.42|443.75|441.67|443.13|441.05|0
1646210270000|2022-03-02 08:37:50|443.37|441.29|444.37|442.29|444.37|442.29|443.37|441.29|0
1646210280000|2022-03-02 08:38:00|443.62|441.54|442.51|440.43|443.62|441.54|442.13|440.05|0
1646210290000|2022-03-02 08:38:10|442.38|440.3|442.01|439.93|443.01|440.93|442.01|439.93|0
1646210300000|2022-03-02 08:38:20|441.88|439.8|441.63|439.55|441.88|439.8|441.38|439.3|0
1646210310000|2022-03-02 08:38:30|441.38|439.3|441.38|439.3|441.76|439.68|441.38|439.3|0
1646210320000|2022-03-02 08:38:40|441.13|439.05|440.64|438.56|441.63|439.55|440.64|438.56|0
1646210330000|2022-03-02 08:38:50|440.89|438.81|440.64|438.56|440.89|438.81|439.64|437.56|0
1646210340000|2022-03-02 08:39:00|440.27|438.19|440.64|438.56|440.64|438.56|440.27|438.19|0
1646210350000|2022-03-02 08:39:10|440.39|438.31|440.64|438.56|440.89|438.81|440.39|438.31|0
1646210360000|2022-03-02 08:39:20|440.89|438.81|441.38|439.3|441.38|439.3|440.89|438.81|0
1646210370000|2022-03-02 08:39:30|440.89|438.81|440.39|438.31|441.51|439.43|440.39|438.31|0
1646210380000|2022-03-02 08:39:40|440.89|438.81|439.39|437.31|440.89|438.81|439.39|437.31|0
1646210390000|2022-03-02 08:39:50|439.14|437.06|441.13|439.05|441.13|439.05|439.14|437.06|0
1646210400000|2022-03-02 08:40:00|440.89|438.81|441.02|438.94|441.13|439.05|440.89|438.81|0
1646210410000|2022-03-02 08:40:10|439.64|437.56|439.39|437.31|439.64|437.56|439.14|437.06|0
1646210420000|2022-03-02 08:40:20|439.64|437.56|438.65|436.57|439.64|437.56|438.65|436.57|0
1646210430000|2022-03-02 08:40:30|438.4|436.32|438.53|436.45|438.9|436.82|438.4|436.32|0
1646210440000|2022-03-02 08:40:40|438.15|436.07|440.27|438.19|440.27|438.19|438.15|436.07|0
1646210450000|2022-03-02 08:40:50|440.89|438.81|440.39|438.31|441.13|439.05|440.39|438.31|0
1646210460000|2022-03-02 08:41:00|441.88|439.8|441.13|439.05|442.01|439.93|441.13|439.05|0
1646210470000|2022-03-02 08:41:10|441.88|439.8|442.38|440.3|442.76|440.68|441.63|439.55|0
1646210480000|2022-03-02 08:41:20|442.26|440.18|442.13|440.05|442.38|440.3|441.63|439.55|0
1646210490000|2022-03-02 08:41:30|442.01|439.93|441.63|439.55|442.01|439.93|441.63|439.55|0
1646210500000|2022-03-02 08:41:40|441.13|439.05|441.38|439.3|441.38|439.3|441.13|439.05|0
1646210510000|2022-03-02 08:41:50|440.89|438.81|440.89|438.81|440.89|438.81|439.64|437.56|0
1646210520000|2022-03-02 08:42:00|440.64|438.56|442.13|440.05|442.13|440.05|440.64|438.56|0
1646210530000|2022-03-02 08:42:10|441.63|439.55|441.13|439.05|441.63|439.55|441.02|438.94|0
1646210540000|2022-03-02 08:42:20|440.39|438.31|442.13|440.05|442.38|440.3|440.39|438.31|0
1646210550000|2022-03-02 08:42:30|441.88|439.8|444.12|442.04|444.12|442.04|441.88|439.8|0
1646210560000|2022-03-02 08:42:40|443.87|441.79|443.87|441.79|443.87|441.79|443.62|441.54|0
1646210570000|2022-03-02 08:42:50|444.37|442.29|446.49|444.41|446.49|444.41|444.37|442.29|0
1646210580000|2022-03-02 08:43:00|446.24|444.16|445.99|443.91|446.24|444.16|445.74|443.66|0
1646210590000|2022-03-02 08:43:10|445.86|443.78|446.61|444.53|446.61|444.53|445.86|443.78|0
1646210600000|2022-03-02 08:43:20|447.49|445.41|448.1|446.02|448.1|446.02|447.24|445.16|0
1646210610000|2022-03-02 08:43:30|448.35|446.27|447.24|445.16|448.73|446.65|446.99|444.91|0
1646210620000|2022-03-02 08:43:40|447.11|445.03|447.36|445.28|447.36|445.28|447.11|445.03|0
1646210630000|2022-03-02 08:43:50|447.11|445.03|448.85|446.77|448.85|446.77|447.11|445.03|0
1646210640000|2022-03-02 08:44:00|448.73|446.65|449.1|447.02|449.23|447.15|448.73|446.65|0
1646210650000|2022-03-02 08:44:10|449.35|447.27|449.1|447.02|449.48|447.4|449.1|447.02|0
1646210660000|2022-03-02 08:44:20|448.35|446.27|448.6|446.52|449.1|447.02|448.23|446.15|0
1646210670000|2022-03-02 08:44:30|448.1|446.02|448.35|446.27|449.35|447.27|448.1|446.02|0
1646210680000|2022-03-02 08:44:40|448.6|446.52|449.1|447.02|449.1|447.02|448.6|446.52|0
1646210690000|2022-03-02 08:44:50|448.85|446.77|448.35|446.27|448.85|446.77|448.1|446.02|0
1646210700000|2022-03-02 08:45:00|448.48|446.4|447.36|445.28|448.48|446.4|447.36|445.28|0
1646210710000|2022-03-02 08:45:10|446.36|444.28|447.86|445.78|447.86|445.78|445.61|443.53|0
1646210720000|2022-03-02 08:45:20|447.61|445.53|447.36|445.28|447.61|445.53|447.36|445.28|0
1646210730000|2022-03-02 08:45:30|447.74|445.66|448.6|446.52|448.6|446.52|447.74|445.66|0
1646210740000|2022-03-02 08:45:40|448.48|446.4|448.85|446.77|449.35|447.27|448.48|446.4|0
1646210750000|2022-03-02 08:45:50|449.98|447.9|450.59|448.51|450.59|448.51|449.98|447.9|0
1646210760000|2022-03-02 08:46:00|451.09|449.01|450.84|448.76|452.34|450.26|450.84|448.76|0
1646210770000|2022-03-02 08:46:10|450.59|448.51|450.23|448.15|450.97|448.89|450.23|448.15|0
1646210780000|2022-03-02 08:46:20|449.6|447.52|449.85|447.77|449.85|447.77|448.85|446.77|0
1646210790000|2022-03-02 08:46:30|450.72|448.64|449.98|447.9|450.72|448.64|449.98|447.9|0
1646210800000|2022-03-02 08:46:40|449.1|447.02|448.48|446.4|449.35|447.27|448.48|446.4|0
1646210810000|2022-03-02 08:46:50|448.6|446.52|447.61|445.53|448.6|446.52|447.61|445.53|0
1646210820000|2022-03-02 08:47:00|447.86|445.78|447.61|445.53|447.86|445.78|447.61|445.53|0
1646210830000|2022-03-02 08:47:10|447.36|445.28|447.86|445.78|448.35|446.27|447.36|445.28|0
1646210840000|2022-03-02 08:47:20|448.1|446.02|448.35|446.27|448.35|446.27|448.1|446.02|0
1646210850000|2022-03-02 08:47:30|447.74|445.66|447.86|445.78|448.35|446.27|447.74|445.66|0
1646210860000|2022-03-02 08:47:40|448.1|446.02|448.35|446.27|448.35|446.27|447.99|445.91|0
1646210870000|2022-03-02 08:47:50|448.6|446.52|447.98|445.9|448.6|446.52|447.98|445.9|0
1646210880000|2022-03-02 08:48:00|448.1|446.02|448.1|446.02|448.35|446.27|447.36|445.28|0
1646210890000|2022-03-02 08:48:10|447.86|445.78|448.6|446.52|448.6|446.52|447.61|445.53|0
1646210900000|2022-03-02 08:48:20|449.23|447.15|449.35|447.27|449.35|447.27|448.85|446.77|0
1646210910000|2022-03-02 08:48:30|449.48|447.4|449.23|447.15|449.73|447.65|448.73|446.65|0
1646210920000|2022-03-02 08:48:40|448.85|446.77|449.6|447.52|449.6|447.52|448.85|446.77|0
1646210930000|2022-03-02 08:48:50|450.59|448.51|449.98|447.9|450.59|448.51|449.98|447.9|0
1646210940000|2022-03-02 08:49:00|450.35|448.27|449.85|447.77|450.35|448.27|449.73|447.65|0
1646210950000|2022-03-02 08:49:10|449.98|447.9|449.48|447.4|449.98|447.9|449.23|447.15|0
1646210960000|2022-03-02 08:49:20|449.6|447.52|449.1|447.02|449.6|447.52|449.1|447.02|0
1646210970000|2022-03-02 08:49:30|448.85|446.77|449.1|447.02|449.35|447.27|448.85|446.77|0
1646210980000|2022-03-02 08:49:40|449.73|447.65|447.86|445.78|449.73|447.65|447.86|445.78|0
1646210990000|2022-03-02 08:49:50|447.61|445.53|448.6|446.52|448.6|446.52|447.61|445.53|0
1646211000000|2022-03-02 08:50:00|448.85|446.77|448.23|446.15|449.1|447.02|448.23|446.15|0
1646211010000|2022-03-02 08:50:10|448.35|446.27|448.23|446.15|448.35|446.27|448.23|446.15|0
1646211020000|2022-03-02 08:50:20|447.86|445.78|448.23|446.15|448.35|446.27|447.86|445.78|0
1646211030000|2022-03-02 08:50:30|447.86|445.78|447.86|445.78|447.86|445.78|447.61|445.53|0
1646211040000|2022-03-02 08:50:40|447.11|445.03|447.36|445.28|447.36|445.28|447.11|445.03|0
1646211050000|2022-03-02 08:50:50|447.74|445.66|446.86|444.78|447.74|445.66|446.86|444.78|0
1646211060000|2022-03-02 08:51:00|448.1|446.02|447.11|445.03|448.1|446.02|447.11|445.03|0
1646211070000|2022-03-02 08:51:10|446.86|444.78|446.11|444.03|446.86|444.78|446.11|444.03|0
1646211080000|2022-03-02 08:51:20|446.49|444.41|445.86|443.78|446.61|444.53|445.86|443.78|0
1646211090000|2022-03-02 08:51:30|445.61|443.53|446.11|444.03|446.11|444.03|445.37|443.29|0
1646211100000|2022-03-02 08:51:40|445.61|443.53|445.99|443.91|445.99|443.91|445.61|443.53|0
1646211110000|2022-03-02 08:51:50|445.86|443.78|447.98|445.9|447.98|445.9|445.86|443.78|0
1646211120000|2022-03-02 08:52:00|448.6|446.52|449.1|447.02|449.85|447.77|448.6|446.52|0
1646211130000|2022-03-02 08:52:10|449.35|447.27|449.1|447.02|449.35|447.27|448.98|446.9|0
1646211140000|2022-03-02 08:52:20|449.73|447.65|450.97|448.89|450.97|448.89|449.73|447.65|0
1646211150000|2022-03-02 08:52:30|450.59|448.51|450.72|448.64|450.72|448.64|450.1|448.02|0
1646211160000|2022-03-02 08:52:40|450.35|448.27|450.84|448.76|450.84|448.76|450.35|448.27|0
1646211170000|2022-03-02 08:52:50|450.48|448.4|450.35|448.27|450.59|448.51|450.35|448.27|0
1646211180000|2022-03-02 08:53:00|450.59|448.51|451.09|449.01|451.09|449.01|450.59|448.51|0
1646211190000|2022-03-02 08:53:10|450.59|448.51|451.09|449.01|451.09|449.01|450.59|448.51|0
1646211200000|2022-03-02 08:53:20|453.46|451.38|453.83|451.75|453.83|451.75|453.46|451.38|0
1646211210000|2022-03-02 08:53:30|454.46|452.38|455.33|453.25|455.33|453.25|454.46|452.38|0
1646211220000|2022-03-02 08:53:40|455.58|453.5|454.83|452.75|455.83|453.75|454.83|452.75|0
1646211230000|2022-03-02 08:53:50|453.33|451.25|454.58|452.5|454.58|452.5|453.33|451.25|0
1646211240000|2022-03-02 08:54:00|455.08|453|454.58|452.5|455.33|453.25|454.58|452.5|0
1646211250000|2022-03-02 08:54:10|453.71|451.63|454.08|452|454.46|452.38|453.71|451.63|0
1646211260000|2022-03-02 08:54:20|453.71|451.63|452.47|450.39|453.71|451.63|452.47|450.39|0
1646211270000|2022-03-02 08:54:30|451.97|449.89|453.83|451.75|454.33|452.25|451.97|449.89|0
1646211280000|2022-03-02 08:54:40|454.08|452|454.08|452|454.21|452.13|454.08|452|0
1646211290000|2022-03-02 08:54:50|453.83|451.75|454.33|452.25|454.33|452.25|453.58|451.5|0
1646211300000|2022-03-02 08:55:00|454.58|452.5|453.33|451.25|454.58|452.5|453.33|451.25|0
1646211310000|2022-03-02 08:55:10|453.71|451.63|453.33|451.25|454.58|452.5|453.33|451.25|0
1646211320000|2022-03-02 08:55:20|452.59|450.51|452.72|450.64|452.84|450.76|452.34|450.26|0
1646211330000|2022-03-02 08:55:30|452.47|450.39|451.84|449.76|452.47|450.39|451.84|449.76|0
1646211340000|2022-03-02 08:55:40|451.34|449.26|452.34|450.26|452.34|450.26|451.34|449.26|0
1646211350000|2022-03-02 08:55:50|452.09|450.01|452.72|450.64|452.72|450.64|452.09|450.01|0
1646211360000|2022-03-02 08:56:00|452.84|450.76|452.84|450.76|453.09|451.01|452.84|450.76|0
1646211370000|2022-03-02 08:56:10|452.59|450.51|452.59|450.51|453.09|451.01|452.59|450.51|0
1646211380000|2022-03-02 08:56:20|452.72|450.64|452.59|450.51|452.84|450.76|452.47|450.39|0
1646211390000|2022-03-02 08:56:30|452.09|450.01|452.34|450.26|453.09|451.01|452.09|450.01|0
1646211400000|2022-03-02 08:56:40|452.59|450.51|452.47|450.39|452.59|450.51|452.09|450.01|0
1646211410000|2022-03-02 08:56:50|452.34|450.26|454.96|452.88|454.96|452.88|452.34|450.26|0
1646211420000|2022-03-02 08:57:00|454.83|452.75|455.33|453.25|455.33|453.25|454.58|452.5|0
1646211430000|2022-03-02 08:57:10|455.46|453.38|456.07|453.99|456.32|454.24|455.46|453.38|0
1646211440000|2022-03-02 08:57:20|456.82|454.74|455.08|453|456.82|454.74|455.08|453|0
1646211450000|2022-03-02 08:57:30|454.58|452.5|453.58|451.5|454.71|452.63|453.58|451.5|0
1646211460000|2022-03-02 08:57:40|454.33|452.25|453.96|451.88|454.33|452.25|453.96|451.88|0
1646211470000|2022-03-02 08:57:50|453.83|451.75|453.09|451.01|453.83|451.75|452.84|450.76|0
1646211480000|2022-03-02 08:58:00|453.33|451.25|451.84|449.76|453.33|451.25|451.84|449.76|0
1646211490000|2022-03-02 08:58:10|452.84|450.76|452.34|450.26|452.84|450.76|451.59|449.51|0
1646211500000|2022-03-02 08:58:20|452.22|450.14|453.21|451.13|453.21|451.13|451.97|449.89|0
1646211510000|2022-03-02 08:58:30|452.72|450.64|452.09|450.01|452.72|450.64|452.09|450.01|0
1646211520000|2022-03-02 08:58:40|452.34|450.26|452.72|450.64|452.72|450.64|452.09|450.01|0
1646211530000|2022-03-02 08:58:50|452.84|450.76|452.59|450.51|452.84|450.76|452.59|450.51|0
1646211540000|2022-03-02 08:59:00|452.34|450.26|453.58|451.5|453.58|451.5|452.34|450.26|0
1646211550000|2022-03-02 08:59:10|453.09|451.01|453.33|451.25|453.33|451.25|452.22|450.14|0
1646211560000|2022-03-02 08:59:20|453.83|451.75|452.97|450.89|453.83|451.75|452.84|450.76|0
1646211570000|2022-03-02 08:59:30|453.33|451.25|453.58|451.5|453.58|451.5|453.33|451.25|0
1646211580000|2022-03-02 08:59:40|453.33|451.25|453.58|451.5|454.33|452.25|453.33|451.25|0
1646211590000|2022-03-02 08:59:50|453.71|451.63|454.58|452.5|454.58|452.5|453.46|451.38|0
1646211600000|2022-03-02 09:00:00|454.33|452.25|454.33|452.25|454.58|452.5|454.33|452.25|0
1646211610000|2022-03-02 09:00:10|454.58|452.5|453.58|451.5|454.58|452.5|453.46|451.38|0
1646211620000|2022-03-02 09:00:20|454.08|452|454.83|452.75|454.83|452.75|454.08|452|0
1646211630000|2022-03-02 09:00:30|455.08|453|457.07|454.99|457.07|454.99|454.83|452.75|0
1646211640000|2022-03-02 09:00:40|457.32|455.24|458.82|456.74|458.82|456.74|457.32|455.24|0
1646211650000|2022-03-02 09:00:50|459.56|457.48|457.95|455.87|459.81|457.73|457.95|455.87|0
1646211660000|2022-03-02 09:01:00|458.12|456.04|458.62|456.54|459.36|457.28|458.12|456.04|0
1646211670000|2022-03-02 09:01:10|458.75|456.67|458.86|456.78|458.86|456.78|457.87|455.79|0
1646211680000|2022-03-02 09:01:20|458.62|456.54|457.87|455.79|458.62|456.54|457.62|455.54|0
1646211690000|2022-03-02 09:01:30|457.12|455.04|457.12|455.04|457.37|455.29|456.87|454.79|0
1646211700000|2022-03-02 09:01:40|456.87|454.79|456.87|454.79|456.87|454.79|456.62|454.54|0
1646211710000|2022-03-02 09:01:50|456.62|454.54|457.12|455.04|457.12|455.04|456.62|454.54|0
1646211720000|2022-03-02 09:02:00|457.87|455.79|457.87|455.79|457.87|455.79|457.62|455.54|0
1646211730000|2022-03-02 09:02:10|457.75|455.67|457.87|455.79|457.87|455.79|457.62|455.54|0
1646211740000|2022-03-02 09:02:20|458.37|456.29|458.12|456.04|458.37|456.29|457.62|455.54|0
1646211750000|2022-03-02 09:02:30|458.86|456.78|458.12|456.04|458.86|456.78|458.12|456.04|0
1646211760000|2022-03-02 09:02:40|457.87|455.79|457.12|455.04|458.12|456.04|457.12|455.04|0
1646211770000|2022-03-02 09:02:50|456.62|454.54|457.5|455.42|457.5|455.42|456.5|454.42|0
1646211780000|2022-03-02 09:03:00|458.37|456.29|457.62|455.54|458.37|456.29|457.62|455.54|0
1646211790000|2022-03-02 09:03:10|457.87|455.79|457.12|455.04|457.87|455.79|457.12|455.04|0
1646211800000|2022-03-02 09:03:20|456.26|454.18|456.5|454.42|456.5|454.42|456.26|454.18|0
1646211810000|2022-03-02 09:03:30|456.75|454.67|456.13|454.05|456.75|454.67|456.13|454.05|0
1646211820000|2022-03-02 09:03:40|456.38|454.3|457.62|455.54|457.75|455.67|456.38|454.3|0
1646211830000|2022-03-02 09:03:50|457.87|455.79|458.5|456.42|458.5|456.42|457.37|455.29|0
1646211840000|2022-03-02 09:04:00|458.25|456.17|458.25|456.17|458.62|456.54|458.25|456.17|0
1646211850000|2022-03-02 09:04:10|458.5|456.42|457.25|455.17|458.62|456.54|457.25|455.17|0
1646211860000|2022-03-02 09:04:20|456.13|454.05|456.75|454.67|456.75|454.67|456.13|454.05|0
1646211870000|2022-03-02 09:04:30|457.37|455.29|457.75|455.67|457.75|455.67|457.12|455.04|0
1646211880000|2022-03-02 09:04:40|457.87|455.79|457.62|455.54|457.87|455.79|457.12|455.04|0
1646211890000|2022-03-02 09:04:50|457.87|455.79|456.75|454.67|457.87|455.79|456.75|454.67|0
1646211900000|2022-03-02 09:05:00|457.37|455.29|456.01|453.93|457.37|455.29|456.01|453.93|0
1646211910000|2022-03-02 09:05:10|456.13|454.05|455.13|453.05|456.13|454.05|455.13|453.05|0
1646211920000|2022-03-02 09:05:20|454.38|452.3|452.89|450.81|454.38|452.3|452.89|450.81|0
1646211930000|2022-03-02 09:05:30|452.64|450.56|453.14|451.06|453.14|451.06|452.64|450.56|0
1646211940000|2022-03-02 09:05:40|453.39|451.31|453.52|451.44|453.64|451.56|453.14|451.06|0
1646211950000|2022-03-02 09:05:50|453.02|450.94|452.27|450.19|453.14|451.06|452.27|450.19|0
1646211960000|2022-03-02 09:06:00|452.14|450.06|452.89|450.81|452.89|450.81|452.14|450.06|0
1646211970000|2022-03-02 09:06:10|452.39|450.31|451.89|449.81|452.39|450.31|451.89|449.81|0
1646211980000|2022-03-02 09:06:20|452.52|450.44|451.65|449.57|452.52|450.44|451.65|449.57|0
1646211990000|2022-03-02 09:06:30|451.15|449.07|451.65|449.57|451.65|449.57|451.15|449.07|0
1646212000000|2022-03-02 09:06:40|451.15|449.07|450.15|448.07|451.15|449.07|450.15|448.07|0
1646212010000|2022-03-02 09:06:50|450.03|447.95|450.15|448.07|450.28|448.2|450.03|447.95|0
1646212020000|2022-03-02 09:07:00|449.66|447.58|450.4|448.32|450.4|448.32|449.66|447.58|0
1646212030000|2022-03-02 09:07:10|450.15|448.07|449.9|447.82|450.15|448.07|449.41|447.33|0
1646212040000|2022-03-02 09:07:20|449.41|447.33|449.16|447.08|449.41|447.33|449.04|446.96|0
1646212050000|2022-03-02 09:07:30|449.04|446.96|448.79|446.71|449.54|447.46|448.79|446.71|0
1646212060000|2022-03-02 09:07:40|448.16|446.08|447.67|445.59|448.16|446.08|447.67|445.59|0
1646212070000|2022-03-02 09:07:50|447.91|445.83|448.04|445.96|448.29|446.21|447.67|445.59|0
1646212080000|2022-03-02 09:08:00|447.67|445.59|447.42|445.34|447.67|445.59|447.42|445.34|0
1646212090000|2022-03-02 09:08:10|447.17|445.09|447.91|445.83|447.91|445.83|447.17|445.09|0
1646212100000|2022-03-02 09:08:20|448.41|446.33|448.41|446.33|448.66|446.58|448.41|446.33|0
1646212110000|2022-03-02 09:08:30|449.29|447.21|449.41|447.33|449.66|447.58|449.29|447.21|0
1646212120000|2022-03-02 09:08:40|449.66|447.58|450.28|448.2|450.28|448.2|449.66|447.58|0
1646212130000|2022-03-02 09:08:50|450.15|448.07|450.65|448.57|450.65|448.57|450.15|448.07|0
1646212140000|2022-03-02 09:09:00|451.15|449.07|450.03|447.95|451.15|449.07|449.78|447.7|0
1646212150000|2022-03-02 09:09:10|450.65|448.57|450.9|448.82|450.9|448.82|450.65|448.57|0
1646212160000|2022-03-02 09:09:20|450.4|448.32|450.28|448.2|450.65|448.57|450.15|448.07|0
1646212170000|2022-03-02 09:09:30|449.66|447.58|449.9|447.82|450.03|447.95|449.66|447.58|0
1646212180000|2022-03-02 09:09:40|448.91|446.83|447.67|445.59|448.91|446.83|447.67|445.59|0
1646212190000|2022-03-02 09:09:50|448.04|445.96|447.55|445.47|448.04|445.96|447.55|445.47|0
1646212200000|2022-03-02 09:10:00|447.42|445.34|447.17|445.09|447.55|445.47|447.17|445.09|0
1646212210000|2022-03-02 09:10:10|447.05|444.97|446.17|444.09|447.05|444.97|446.17|444.09|0
1646212220000|2022-03-02 09:10:20|445.92|443.84|446.67|444.59|446.67|444.59|445.92|443.84|0
1646212230000|2022-03-02 09:10:30|446.92|444.84|446.92|444.84|446.92|444.84|446.67|444.59|0
1646212240000|2022-03-02 09:10:40|447.17|445.09|447.17|445.09|447.17|445.09|447.17|445.09|0
1646212250000|2022-03-02 09:10:50|446.67|444.59|445.92|443.84|446.67|444.59|445.18|443.1|0
1646212260000|2022-03-02 09:11:00|446.05|443.97|445.43|443.35|446.05|443.97|445.43|443.35|0
1646212270000|2022-03-02 09:11:10|445.31|443.23|444.06|441.98|445.31|443.23|443.93|441.85|0
1646212280000|2022-03-02 09:11:20|444.18|442.1|443.07|440.99|444.18|442.1|443.07|440.99|0
1646212290000|2022-03-02 09:11:30|443.19|441.11|442.19|440.11|443.19|441.11|442.19|440.11|0
1646212300000|2022-03-02 09:11:40|442.44|440.36|442.44|440.36|442.44|440.36|441.95|439.87|0
1646212310000|2022-03-02 09:11:50|442.69|440.61|442.69|440.61|442.82|440.74|442.69|440.61|0
1646212320000|2022-03-02 09:12:00|442.44|440.36|442.69|440.61|443.07|440.99|442.44|440.36|0
1646212330000|2022-03-02 09:12:10|442.82|440.74|443.82|441.74|443.82|441.74|442.82|440.74|0
1646212340000|2022-03-02 09:12:20|443.69|441.61|444.43|442.35|444.43|442.35|443.69|441.61|0
1646212350000|2022-03-02 09:12:30|444.31|442.23|442.94|440.86|444.31|442.23|442.94|440.86|0
1646212360000|2022-03-02 09:12:40|442.32|440.24|442.32|440.24|442.69|440.61|442.32|440.24|0
1646212370000|2022-03-02 09:12:50|442.44|440.36|442.57|440.49|442.57|440.49|442.44|440.36|0
1646212380000|2022-03-02 09:13:00|442.94|440.86|442.82|440.74|442.94|440.86|442.44|440.36|0
1646212390000|2022-03-02 09:13:10|443.32|441.24|443.57|441.49|443.57|441.49|443.32|441.24|0
1646212400000|2022-03-02 09:13:20|443.32|441.24|442.69|440.61|443.32|441.24|442.57|440.49|0
1646212410000|2022-03-02 09:13:30|442.57|440.49|442.57|440.49|442.69|440.61|442.57|440.49|0
1646212420000|2022-03-02 09:13:40|442.19|440.11|442.57|440.49|442.69|440.61|442.19|440.11|0
1646212430000|2022-03-02 09:13:50|442.07|439.99|440.95|438.87|442.07|439.99|440.58|438.5|0
1646212440000|2022-03-02 09:14:00|441.33|439.25|442.57|440.49|442.57|440.49|441.33|439.25|0
1646212450000|2022-03-02 09:14:10|442.69|440.61|444.56|442.48|444.56|442.48|442.69|440.61|0
1646212460000|2022-03-02 09:14:20|444.68|442.6|444.56|442.48|444.68|442.6|444.43|442.35|0
1646212470000|2022-03-02 09:14:30|444.68|442.6|444.56|442.48|444.68|442.6|444.43|442.35|0
1646212480000|2022-03-02 09:14:40|443.44|441.36|442.82|440.74|443.44|441.36|442.69|440.61|0
1646212490000|2022-03-02 09:14:50|442.94|440.86|443.57|441.49|443.57|441.49|442.82|440.74|0
1646212500000|2022-03-02 09:15:00|442.44|440.36|441.95|439.87|442.44|440.36|441.2|439.12|0
1646212510000|2022-03-02 09:15:10|441.58|439.5|441.7|439.62|441.83|439.75|441.45|439.37|0
1646212520000|2022-03-02 09:15:20|441.45|439.37|440.45|438.37|441.45|439.37|440.45|438.37|0
1646212530000|2022-03-02 09:15:30|440.95|438.87|440.95|438.87|440.95|438.87|440.7|438.62|0
1646212540000|2022-03-02 09:15:40|440.45|438.37|439.96|437.88|440.45|438.37|439.96|437.88|0
1646212550000|2022-03-02 09:15:50|440.2|438.12|440.58|438.5|440.7|438.62|440.2|438.12|0
1646212560000|2022-03-02 09:16:00|440.7|438.62|440.7|438.62|440.83|438.75|440.45|438.37|0
1646212570000|2022-03-02 09:16:10|440.33|438.25|440.58|438.5|440.58|438.5|440.33|438.25|0
1646212580000|2022-03-02 09:16:20|440.45|438.37|441.33|439.25|441.58|439.5|440.45|438.37|0
1646212590000|2022-03-02 09:16:30|441.45|439.37|441.45|439.37|441.45|439.37|441.45|439.37|0
1646212600000|2022-03-02 09:16:40|441.7|439.62|441.45|439.37|441.7|439.62|441.2|439.12|0
1646212610000|2022-03-02 09:16:50|441.58|439.5|441.95|439.87|441.95|439.87|441.58|439.5|0
1646212620000|2022-03-02 09:17:00|442.69|440.61|442.44|440.36|442.69|440.61|442.44|440.36|0
1646212630000|2022-03-02 09:17:10|442.19|440.11|442.19|440.11|442.32|440.24|442.19|440.11|0
1646212640000|2022-03-02 09:17:20|442.69|440.61|442.94|440.86|442.94|440.86|442.69|440.61|0
1646212650000|2022-03-02 09:17:30|442.57|440.49|442.82|440.74|442.82|440.74|442.32|440.24|0
1646212660000|2022-03-02 09:17:40|443.07|440.99|442.94|440.86|443.07|440.99|442.57|440.49|0
1646212670000|2022-03-02 09:17:50|443.19|441.11|443.69|441.61|443.69|441.61|443.19|441.11|0
1646212680000|2022-03-02 09:18:00|442.94|440.86|443.07|440.99|443.07|440.99|442.19|440.11|0
1646212690000|2022-03-02 09:18:10|442.94|440.86|442.44|440.36|442.94|440.86|442.44|440.36|0
1646212700000|2022-03-02 09:18:20|443.19|441.11|443.07|440.99|443.19|441.11|442.44|440.36|0
1646212710000|2022-03-02 09:18:30|443.44|441.36|443.07|440.99|443.44|441.36|443.07|440.99|0
1646212720000|2022-03-02 09:18:40|442.19|440.11|442.07|439.99|442.19|440.11|441.94|439.86|0
1646212730000|2022-03-02 09:18:50|442.19|440.11|442.07|439.99|442.32|440.24|442.07|439.99|0
1646212740000|2022-03-02 09:19:00|441.94|439.86|442.32|440.24|442.44|440.36|441.94|439.86|0
1646212750000|2022-03-02 09:19:10|442.57|440.49|441.94|439.86|442.57|440.49|441.94|439.86|0
1646212760000|2022-03-02 09:19:20|442.07|439.99|442.82|440.74|442.82|440.74|442.07|439.99|0
1646212770000|2022-03-02 09:19:30|442.69|440.61|442.44|440.36|442.69|440.61|442.44|440.36|0
1646212780000|2022-03-02 09:19:40|442.32|440.24|443.07|440.99|443.07|440.99|442.32|440.24|0
1646212790000|2022-03-02 09:19:50|442.94|440.86|442.94|440.86|443.19|441.11|442.94|440.86|0
1646212800000|2022-03-02 09:20:00|443.19|441.11|443.32|441.24|443.32|441.24|443.19|441.11|0
1646212810000|2022-03-02 09:20:10|443.19|441.11|442.69|440.61|443.19|441.11|442.44|440.36|0
1646212820000|2022-03-02 09:20:20|442.44|440.36|443.57|441.49|443.57|441.49|442.44|440.36|0
1646212830000|2022-03-02 09:20:30|443.69|441.61|444.18|442.1|444.18|442.1|443.69|441.61|0
1646212840000|2022-03-02 09:20:40|444.43|442.35|444.39|442.31|444.64|442.56|444.39|442.31|0
1646212850000|2022-03-02 09:20:50|443.89|441.81|443.78|441.7|443.89|441.81|443.65|441.57|0
1646212860000|2022-03-02 09:21:00|444.52|442.44|444.52|442.44|444.52|442.44|444.39|442.31|0
1646212870000|2022-03-02 09:21:10|444.39|442.31|443.78|441.7|444.39|442.31|442.65|440.57|0
1646212880000|2022-03-02 09:21:20|443.4|441.32|443.53|441.45|443.89|441.81|443.4|441.32|0
1646212890000|2022-03-02 09:21:30|443.4|441.32|443.78|441.7|443.78|441.7|443.15|441.07|0
1646212900000|2022-03-02 09:21:40|443.89|441.81|443.89|441.81|444.27|442.19|443.89|441.81|0
1646212910000|2022-03-02 09:21:50|444.27|442.19|444.02|441.94|444.27|442.19|444.02|441.94|0
1646212920000|2022-03-02 09:22:00|444.52|442.44|444.64|442.56|444.64|442.56|444.27|442.19|0
1646212930000|2022-03-02 09:22:10|443.53|441.45|443.89|441.81|444.14|442.06|443.53|441.45|0
1646212940000|2022-03-02 09:22:20|443.65|441.57|442.65|440.57|443.65|441.57|442.65|440.57|0
1646212950000|2022-03-02 09:22:30|443.15|441.07|443.65|441.57|443.65|441.57|443.03|440.95|0
1646212960000|2022-03-02 09:22:40|444.02|441.94|445.64|443.56|445.64|443.56|444.02|441.94|0
1646212970000|2022-03-02 09:22:50|445.02|442.94|444.64|442.56|445.27|443.19|444.64|442.56|0
1646212980000|2022-03-02 09:23:00|444.52|442.44|445.27|443.19|445.27|443.19|444.52|442.44|0
1646212990000|2022-03-02 09:23:10|445.14|443.06|445.89|443.81|445.89|443.81|445.14|443.06|0
1646213000000|2022-03-02 09:23:20|447.13|445.05|448.37|446.29|448.37|446.29|447.13|445.05|0
1646213010000|2022-03-02 09:23:30|448.5|446.42|449|446.92|449|446.92|448.5|446.42|0
1646213020000|2022-03-02 09:23:40|449.12|447.04|448.62|446.54|449.12|447.04|448.62|446.54|0
1646213030000|2022-03-02 09:23:50|448.87|446.79|448.01|445.93|449.12|447.04|448.01|445.93|0
1646213040000|2022-03-02 09:24:00|447.63|445.55|446.88|444.8|447.63|445.55|446.88|444.8|0
1646213050000|2022-03-02 09:24:10|447.13|445.05|446.76|444.68|447.13|445.05|446.38|444.3|0
1646213060000|2022-03-02 09:24:20|447.01|444.93|447.13|445.05|447.13|445.05|447.01|444.93|0
1646213070000|2022-03-02 09:24:30|449.25|447.17|450.5|448.42|450.5|448.42|449.25|447.17|0
1646213080000|2022-03-02 09:24:40|450.37|448.29|449.87|447.79|450.5|448.42|449.87|447.79|0
1646213090000|2022-03-02 09:24:50|449.75|447.67|449.87|447.79|449.87|447.79|449.75|447.67|0
1646213100000|2022-03-02 09:25:00|450|447.92|449.87|447.79|450|447.92|449.87|447.79|0
1646213110000|2022-03-02 09:25:10|449.62|447.54|448.87|446.79|449.75|447.67|448.75|446.67|0
1646213120000|2022-03-02 09:25:20|449|446.92|448.87|446.79|449.12|447.04|448.87|446.79|0
1646213130000|2022-03-02 09:25:30|448.75|446.67|448.87|446.79|449.12|447.04|448.75|446.67|0
1646213140000|2022-03-02 09:25:40|449.5|447.42|449.12|447.04|449.5|447.42|449.12|447.04|0
1646213150000|2022-03-02 09:25:50|448.87|446.79|447.63|445.55|448.87|446.79|447.63|445.55|0
1646213160000|2022-03-02 09:26:00|447.88|445.8|447.88|445.8|448.37|446.29|447.88|445.8|0
1646213170000|2022-03-02 09:26:10|447.63|445.55|447.38|445.3|447.76|445.68|447.38|445.3|0
1646213180000|2022-03-02 09:26:20|447.51|445.43|447.88|445.8|448.13|446.05|447.51|445.43|0
1646213190000|2022-03-02 09:26:30|448.01|445.93|449.37|447.29|449.37|447.29|448.01|445.93|0
1646213200000|2022-03-02 09:26:40|449.62|447.54|448.75|446.67|449.62|447.54|448.75|446.67|0
1646213210000|2022-03-02 09:26:50|449|446.92|449.62|447.54|450|447.92|449|446.92|0
1646213220000|2022-03-02 09:27:00|448.87|446.79|448.75|446.67|448.87|446.79|448.25|446.17|0
1646213230000|2022-03-02 09:27:10|449.37|447.29|448.62|446.54|449.37|447.29|448.62|446.54|0
1646213240000|2022-03-02 09:27:20|449.37|447.29|449.25|447.17|449.5|447.42|449.25|447.17|0
1646213250000|2022-03-02 09:27:30|450|447.92|449.75|447.67|450.12|448.04|449.75|447.67|0
1646213260000|2022-03-02 09:27:40|450|447.92|449.87|447.79|450.25|448.17|449.87|447.79|0
1646213270000|2022-03-02 09:27:50|449.37|447.29|450.86|448.78|450.86|448.78|449.37|447.29|0
1646213280000|2022-03-02 09:28:00|451.11|449.03|451.49|449.41|451.49|449.41|450.86|448.78|0
1646213290000|2022-03-02 09:28:10|451.36|449.28|451.49|449.41|451.49|449.41|451.11|449.03|0
1646213300000|2022-03-02 09:28:20|451.11|449.03|451.24|449.16|451.24|449.16|451.11|449.03|0
1646213310000|2022-03-02 09:28:30|451.36|449.28|451.61|449.53|451.61|449.53|451.36|449.28|0
1646213320000|2022-03-02 09:28:40|451.86|449.78|451.11|449.03|451.86|449.78|450.74|448.66|0
1646213330000|2022-03-02 09:28:50|451.49|449.41|450.37|448.29|451.49|449.41|450.37|448.29|0
1646213340000|2022-03-02 09:29:00|450.12|448.04|450.37|448.29|450.37|448.29|449.87|447.79|0
1646213350000|2022-03-02 09:29:10|450.25|448.17|448.75|446.67|450.25|448.17|448.75|446.67|0
1646213360000|2022-03-02 09:29:20|448.5|446.42|449.25|447.17|449.25|447.17|448.13|446.05|0
1646213370000|2022-03-02 09:29:30|449|446.92|447.63|445.55|449|446.92|447.63|445.55|0
1646213380000|2022-03-02 09:29:40|448.01|445.93|448.01|445.93|448.13|446.05|447.51|445.43|0
1646213390000|2022-03-02 09:29:50|448.25|446.17|446.88|444.8|448.37|446.29|446.88|444.8|0
1646213400000|2022-03-02 09:30:00|446.13|444.05|449.37|447.29|449.37|447.29|446.13|444.05|0
1646213410000|2022-03-02 09:30:10|448.37|446.29|446.51|444.43|448.37|446.29|446.01|443.93|0
1646213420000|2022-03-02 09:30:20|441.16|439.08|436.68|434.6|441.16|439.08|436.68|434.6|0
1646213430000|2022-03-02 09:30:30|434.44|432.36|427.98|425.9|434.44|432.36|427.98|425.9|0
1646213440000|2022-03-02 09:30:40|424.88|422.8|427.86|425.78|427.86|425.78|424.38|422.3|0
1646213450000|2022-03-02 09:30:50|427.61|425.53|425.87|423.79|427.61|425.53|424.14|422.06|0
1646213460000|2022-03-02 09:31:00|427.61|425.53|428.97|426.89|429.1|427.02|427.61|425.53|0
1646213470000|2022-03-02 09:31:10|429.6|427.52|425.87|423.79|429.6|427.52|425.87|423.79|0
1646213480000|2022-03-02 09:31:20|424.88|422.8|419.17|417.09|424.88|422.8|419.17|417.09|0
1646213490000|2022-03-02 09:31:30|421.28|419.2|422.02|419.94|422.52|420.44|421.28|419.2|0
1646213500000|2022-03-02 09:31:40|422.76|420.68|424.88|422.8|424.88|422.8|422.76|420.68|0
1646213510000|2022-03-02 09:31:50|425|422.92|424.01|421.93|425|422.92|423.89|421.81|0
1646213520000|2022-03-02 09:32:00|425.13|423.05|427.12|425.04|427.12|425.04|425.13|423.05|0
1646213530000|2022-03-02 09:32:10|427.86|425.78|428.61|426.53|428.61|426.53|427.86|425.78|0
1646213540000|2022-03-02 09:32:20|427.86|425.78|429.6|427.52|429.97|427.89|427.86|425.78|0
1646213550000|2022-03-02 09:32:30|429.1|427.02|431.46|429.38|431.46|429.38|429.1|427.02|0
1646213560000|2022-03-02 09:32:40|431.09|429.01|432.7|430.62|432.7|430.62|431.09|429.01|0
1646213570000|2022-03-02 09:32:50|432.33|430.25|433.7|431.62|433.95|431.87|432.33|430.25|0
1646213580000|2022-03-02 09:33:00|433.83|431.75|433.58|431.5|434.44|432.36|433.58|431.5|0
1646213590000|2022-03-02 09:33:10|432.83|430.75|431.21|429.13|432.83|430.75|431.21|429.13|0
1646213600000|2022-03-02 09:33:20|432.09|430.01|431.59|429.51|432.09|430.01|431.59|429.51|0
1646213610000|2022-03-02 09:33:30|431.84|429.76|433.95|431.87|433.95|431.87|431.84|429.76|0
1646213620000|2022-03-02 09:33:40|433.08|431|431.84|429.76|433.08|431|431.84|429.76|0
1646213630000|2022-03-02 09:33:50|431.71|429.63|431.09|429.01|433.2|431.12|431.09|429.01|0
1646213640000|2022-03-02 09:34:00|431.46|429.38|431.84|429.76|431.84|429.76|430.59|428.51|0
1646213650000|2022-03-02 09:34:10|430.96|428.88|430.96|428.88|430.96|428.88|430.59|428.51|0
1646213660000|2022-03-02 09:34:20|430.84|428.76|429.1|427.02|430.84|428.76|429.1|427.02|0
1646213670000|2022-03-02 09:34:30|430.35|428.27|430.35|428.27|430.35|428.27|429.72|427.64|0
1646213680000|2022-03-02 09:34:40|429.97|427.89|430.1|428.02|430.1|428.02|429.47|427.39|0
1646213690000|2022-03-02 09:34:50|429.6|427.52|429.85|427.77|429.85|427.77|429.35|427.27|0
1646213700000|2022-03-02 09:35:00|431.09|429.01|431.46|429.38|431.59|429.51|431.09|429.01|0
1646213710000|2022-03-02 09:35:10|432.7|430.62|433.33|431.25|433.33|431.25|431.46|429.38|0
1646213720000|2022-03-02 09:35:20|433.83|431.75|434.82|432.74|435.07|432.99|433.83|431.75|0
1646213730000|2022-03-02 09:35:30|434.57|432.49|433.33|431.25|434.57|432.49|433.33|431.25|0
1646213740000|2022-03-02 09:35:40|432.83|430.75|433.08|431|433.08|431|432.58|430.5|0
1646213750000|2022-03-02 09:35:50|432.45|430.37|431.59|429.51|433.08|431|431.59|429.51|0
1646213760000|2022-03-02 09:36:00|432.09|430.01|432.7|430.62|433.08|431|432.09|430.01|0
1646213770000|2022-03-02 09:36:10|433.2|431.12|433.45|431.37|433.45|431.37|432.95|430.87|0
1646213780000|2022-03-02 09:36:20|434.07|431.99|433.58|431.5|434.07|431.99|433.58|431.5|0
1646213790000|2022-03-02 09:36:30|433.33|431.25|433.33|431.25|433.58|431.5|433.33|431.25|0
1646213800000|2022-03-02 09:36:40|432.33|430.25|432.33|430.25|432.33|430.25|431.34|429.26|0
1646213810000|2022-03-02 09:36:50|432.09|430.01|432.09|430.01|432.09|430.01|431.84|429.76|0
1646213820000|2022-03-02 09:37:00|432.33|430.25|431.34|429.26|432.58|430.5|431.34|429.26|0
1646213830000|2022-03-02 09:37:10|431.21|429.13|430.84|428.76|431.46|429.38|430.84|428.76|0
1646213840000|2022-03-02 09:37:20|430.35|428.27|429.85|427.77|430.35|428.27|429.6|427.52|0
1646213850000|2022-03-02 09:37:30|428.97|426.89|427.61|425.53|428.97|426.89|427.48|425.4|0
1646213860000|2022-03-02 09:37:40|428.73|426.65|428.85|426.77|429.6|427.52|428.73|426.65|0
1646213870000|2022-03-02 09:37:50|429.1|427.02|429.6|427.52|429.85|427.77|429.1|427.02|0
1646213880000|2022-03-02 09:38:00|431.09|429.01|430.59|428.51|431.09|429.01|430.59|428.51|0
1646213890000|2022-03-02 09:38:10|431.46|429.38|431.34|429.26|431.46|429.38|431.09|429.01|0
1646213900000|2022-03-02 09:38:20|431.59|429.51|429.1|427.02|431.59|429.51|429.1|427.02|0
1646213910000|2022-03-02 09:38:30|429.47|427.39|429.22|427.14|429.47|427.39|429.22|427.14|0
1646213920000|2022-03-02 09:38:40|429.1|427.02|430.1|428.02|430.47|428.39|429.1|427.02|0
1646213930000|2022-03-02 09:38:50|429.97|427.89|431.59|429.51|431.59|429.51|429.97|427.89|0
1646213940000|2022-03-02 09:39:00|431.46|429.38|431.59|429.51|432.09|430.01|431.46|429.38|0
1646213950000|2022-03-02 09:39:10|432.2|430.12|431.46|429.38|432.33|430.25|431.46|429.38|0
1646213960000|2022-03-02 09:39:20|431.84|429.76|430.96|428.88|431.84|429.76|430.96|428.88|0
1646213970000|2022-03-02 09:39:30|430.47|428.39|429.85|427.77|430.71|428.63|429.85|427.77|0
1646213980000|2022-03-02 09:39:40|430.59|428.51|429.85|427.77|430.96|428.88|429.85|427.77|0
1646213990000|2022-03-02 09:39:50|430.22|428.14|430.22|428.14|430.22|428.14|429.85|427.77|0
1646214000000|2022-03-02 09:40:00|429.6|427.52|429.22|427.14|429.6|427.52|429.1|427.02|0
1646214010000|2022-03-02 09:40:10|428.97|426.89|428.73|426.65|429.35|427.27|428.73|426.65|0
1646214020000|2022-03-02 09:40:20|428.61|426.53|429.72|427.64|429.72|427.64|428.61|426.53|0
1646214030000|2022-03-02 09:40:30|430.1|428.02|428.85|426.77|430.1|428.02|428.85|426.77|0
1646214040000|2022-03-02 09:40:40|429.22|427.14|429.22|427.14|429.22|427.14|429.22|427.14|0
1646214050000|2022-03-02 09:40:50|428.48|426.4|428.48|426.4|428.61|426.53|428.48|426.4|0
1646214060000|2022-03-02 09:41:00|428.73|426.65|430.1|428.02|430.1|428.02|428.73|426.65|0
1646214070000|2022-03-02 09:41:10|429.6|427.52|430.35|428.27|430.35|428.27|429.47|427.39|0
1646214080000|2022-03-02 09:41:20|429.1|427.02|428.36|426.28|429.1|427.02|428.36|426.28|0
1646214090000|2022-03-02 09:41:30|428.73|426.65|429.1|427.02|429.35|427.27|428.73|426.65|0
1646214100000|2022-03-02 09:41:40|428.97|426.89|429.72|427.64|429.72|427.64|428.61|426.53|0
1646214110000|2022-03-02 09:41:50|429.97|427.89|429.22|427.14|429.97|427.89|429.22|427.14|0
1646214120000|2022-03-02 09:42:00|429.6|427.52|429.85|427.77|429.85|427.77|429.6|427.52|0
1646214130000|2022-03-02 09:42:10|429.47|427.39|429.22|427.14|430.1|428.02|429.22|427.14|0
1646214140000|2022-03-02 09:42:20|429.1|427.02|429.35|427.27|429.35|427.27|429.1|427.02|0
1646214150000|2022-03-02 09:42:30|428.85|426.77|428.48|426.4|428.85|426.77|428.48|426.4|0
1646214160000|2022-03-02 09:42:40|428.73|426.65|427.86|425.78|428.73|426.65|427.86|425.78|0
1646214170000|2022-03-02 09:42:50|427.61|425.53|427.48|425.4|427.61|425.53|427.36|425.28|0
1646214180000|2022-03-02 09:43:00|427.23|425.15|427.36|425.28|427.73|425.65|427.12|425.04|0
1646214190000|2022-03-02 09:43:10|427.12|425.04|428.36|426.28|428.36|426.28|426.99|424.91|0
1646214200000|2022-03-02 09:43:20|429.1|427.02|427.73|425.65|429.1|427.02|427.73|425.65|0
1646214210000|2022-03-02 09:43:30|427.36|425.28|426.24|424.16|427.36|425.28|426.24|424.16|0
1646214220000|2022-03-02 09:43:40|426.49|424.41|426.74|424.66|426.74|424.66|426.37|424.29|0
1646214230000|2022-03-02 09:43:50|426.49|424.41|426.74|424.66|426.87|424.79|426.49|424.41|0
1646214240000|2022-03-02 09:44:00|426.62|424.54|426.37|424.29|426.62|424.54|426.12|424.04|0
1646214250000|2022-03-02 09:44:10|425.99|423.91|426.24|424.16|426.24|424.16|425.99|423.91|0
1646214260000|2022-03-02 09:44:20|426.74|424.66|426.62|424.54|427.86|425.78|426.62|424.54|0
1646214270000|2022-03-02 09:44:30|426.49|424.41|426.87|424.79|426.87|424.79|426.49|424.41|0
1646214280000|2022-03-02 09:44:40|426.62|424.54|426.47|424.39|426.74|424.66|426.47|424.39|0
1646214290000|2022-03-02 09:44:50|426.09|424.01|427.29|425.21|427.29|425.21|426.09|424.01|0
1646214300000|2022-03-02 09:45:00|427.91|425.83|425.61|423.53|427.91|425.83|425.61|423.53|0
1646214310000|2022-03-02 09:45:10|425.73|423.65|426.22|424.14|426.22|424.14|425.73|423.65|0
1646214320000|2022-03-02 09:45:20|426.1|424.02|427.1|425.02|427.1|425.02|426.1|424.02|0
1646214330000|2022-03-02 09:45:30|426.35|424.27|426.6|424.52|426.6|424.52|426.35|424.27|0
1646214340000|2022-03-02 09:45:40|426.97|424.89|428.09|426.01|428.09|426.01|426.97|424.89|0
1646214350000|2022-03-02 09:45:50|428.21|426.13|428.34|426.26|428.46|426.38|428.09|426.01|0
1646214360000|2022-03-02 09:46:00|428.84|426.76|428.46|426.38|428.84|426.76|428.09|426.01|0
1646214370000|2022-03-02 09:46:10|428.84|426.76|427.84|425.76|428.84|426.76|427.59|425.51|0
1646214380000|2022-03-02 09:46:20|427.46|425.38|427.22|425.14|427.59|425.51|427.1|425.02|0
1646214390000|2022-03-02 09:46:30|427.35|425.27|426.47|424.39|427.84|425.76|426.47|424.39|0
1646214400000|2022-03-02 09:46:40|426.1|424.02|425.36|423.28|426.1|424.02|424.86|422.78|0
1646214410000|2022-03-02 09:46:50|425.61|423.53|424.86|422.78|425.61|423.53|424.86|422.78|0
1646214420000|2022-03-02 09:47:00|425.85|423.77|425.36|423.28|425.85|423.77|425.36|423.28|0
1646214430000|2022-03-02 09:47:10|425.72|423.64|426.6|424.52|426.6|424.52|425.72|423.64|0
1646214440000|2022-03-02 09:47:20|426.85|424.77|425.85|423.77|426.85|424.77|425.85|423.77|0
1646214450000|2022-03-02 09:47:30|425.23|423.15|425.61|423.53|425.61|423.53|425.23|423.15|0
1646214460000|2022-03-02 09:47:40|425.36|423.28|424.73|422.65|425.36|423.28|424.73|422.65|0
1646214470000|2022-03-02 09:47:50|424.98|422.9|422.62|420.54|424.98|422.9|422.62|420.54|0
1646214480000|2022-03-02 09:48:00|421.88|419.8|419.02|416.94|421.88|419.8|419.02|416.94|0
1646214490000|2022-03-02 09:48:10|419.27|417.19|419.27|417.19|419.27|417.19|419.27|417.19|0
1646214500000|2022-03-02 09:48:20|419.52|417.44|419.02|416.94|419.52|417.44|419.02|416.94|0
1646214510000|2022-03-02 09:48:30|418.77|416.69|418.9|416.82|418.9|416.82|418.77|416.69|0
1646214520000|2022-03-02 09:48:40|419.02|416.94|418.65|416.57|419.15|417.07|418.65|416.57|0
1646214530000|2022-03-02 09:48:50|418.03|415.95|417.66|415.58|418.03|415.95|417.66|415.58|0
1646214540000|2022-03-02 09:49:00|417.03|414.95|414.06|411.98|417.03|414.95|414.06|411.98|0
1646214550000|2022-03-02 09:49:10|414.3|412.22|415.54|413.46|415.79|413.71|414.3|412.22|0
1646214560000|2022-03-02 09:49:20|415.18|413.1|415.42|413.34|415.42|413.34|414.93|412.85|0
1646214570000|2022-03-02 09:49:30|415.05|412.97|416.29|414.21|416.29|414.21|415.05|412.97|0
1646214580000|2022-03-02 09:49:40|415.54|413.46|415.79|413.71|416.04|413.96|415.54|413.46|0
1646214590000|2022-03-02 09:49:50|415.54|413.46|415.54|413.46|415.67|413.59|415.3|413.22|0
1646214600000|2022-03-02 09:50:00|416.04|413.96|414.93|412.85|416.04|413.96|414.93|412.85|0
1646214610000|2022-03-02 09:50:10|415.3|413.22|414.55|412.47|415.3|413.22|414.43|412.35|0
1646214620000|2022-03-02 09:50:20|414.43|412.35|413.81|411.73|414.43|412.35|413.81|411.73|0
1646214630000|2022-03-02 09:50:30|413.56|411.48|413.81|411.73|413.81|411.73|413.31|411.23|0
1646214640000|2022-03-02 09:50:40|413.69|411.61|412.94|410.86|413.69|411.61|412.94|410.86|0
1646214650000|2022-03-02 09:50:50|412.07|409.99|411.82|409.74|412.07|409.99|411.82|409.74|0
1646214660000|2022-03-02 09:51:00|412.7|410.62|414.3|412.22|414.3|412.22|412.7|410.62|0
1646214670000|2022-03-02 09:51:10|414.43|412.35|413.06|410.98|414.43|412.35|413.06|410.98|0
1646214680000|2022-03-02 09:51:20|413.44|411.36|414.05|411.97|414.05|411.97|413.44|411.36|0
1646214690000|2022-03-02 09:51:30|414.3|412.22|414.55|412.47|414.93|412.85|414.3|412.22|0
1646214700000|2022-03-02 09:51:40|414.43|412.35|415.05|412.97|415.05|412.97|414.18|412.1|0
1646214710000|2022-03-02 09:51:50|415.18|413.1|415.18|413.1|415.18|413.1|415.18|413.1|0
1646214720000|2022-03-02 09:52:00|415.3|413.22|413.94|411.86|415.3|413.22|413.94|411.86|0
1646214730000|2022-03-02 09:52:10|413.69|411.61|413.94|411.86|414.05|411.97|413.44|411.36|0
1646214740000|2022-03-02 09:52:20|414.3|412.22|414.43|412.35|414.55|412.47|414.3|412.22|0
1646214750000|2022-03-02 09:52:30|414.3|412.22|413.06|410.98|414.3|412.22|413.06|410.98|0
1646214760000|2022-03-02 09:52:40|413.31|411.23|414.3|412.22|414.43|412.35|413.31|411.23|0
1646214770000|2022-03-02 09:52:50|413.81|411.73|415.18|413.1|415.67|413.59|413.81|411.73|0
1646214780000|2022-03-02 09:53:00|415.54|413.46|419.02|416.94|419.02|416.94|415.54|413.46|0
1646214790000|2022-03-02 09:53:10|419.76|417.68|418.9|416.82|419.76|417.68|418.77|416.69|0
1646214800000|2022-03-02 09:53:20|418.52|416.44|418.27|416.19|418.52|416.44|417.66|415.58|0
1646214810000|2022-03-02 09:53:30|419.15|417.07|419.52|417.44|420.26|418.18|419.15|417.07|0
1646214820000|2022-03-02 09:53:40|420.01|417.93|420.26|418.18|420.26|418.18|419.64|417.56|0
1646214830000|2022-03-02 09:53:50|419.89|417.81|420.14|418.06|420.14|418.06|419.89|417.81|0
1646214840000|2022-03-02 09:54:00|419.89|417.81|419.27|417.19|419.89|417.81|419.27|417.19|0
1646214850000|2022-03-02 09:54:10|419.15|417.07|418.52|416.44|419.15|417.07|418.52|416.44|0
1646214860000|2022-03-02 09:54:20|418.03|415.95|418.27|416.19|418.27|416.19|417.66|415.58|0
1646214870000|2022-03-02 09:54:30|418.15|416.07|417.91|415.83|418.15|416.07|417.91|415.83|0
1646214880000|2022-03-02 09:54:40|417.78|415.7|418.52|416.44|418.77|416.69|417.78|415.7|0
1646214890000|2022-03-02 09:54:50|418.4|416.32|417.66|415.58|418.4|416.32|417.66|415.58|0
1646214900000|2022-03-02 09:55:00|418.4|416.32|417.78|415.7|418.4|416.32|417.78|415.7|0
1646214910000|2022-03-02 09:55:10|417.66|415.58|418.52|416.44|418.9|416.82|417.66|415.58|0
1646214920000|2022-03-02 09:55:20|418.27|416.19|417.53|415.45|418.27|416.19|417.41|415.33|0
1646214930000|2022-03-02 09:55:30|417.03|414.95|418.27|416.19|418.27|416.19|417.03|414.95|0
1646214940000|2022-03-02 09:55:40|418.03|415.95|418.03|415.95|418.03|415.95|417.91|415.83|0
1646214950000|2022-03-02 09:55:50|417.91|415.83|417.41|415.33|417.91|415.83|417.41|415.33|0
1646214960000|2022-03-02 09:56:00|417.28|415.2|416.91|414.83|417.28|415.2|416.91|414.83|0
1646214970000|2022-03-02 09:56:10|416.78|414.7|417.41|415.33|417.41|415.33|416.78|414.7|0
1646214980000|2022-03-02 09:56:20|417.53|415.45|418.03|415.95|418.03|415.95|417.53|415.45|0
1646214990000|2022-03-02 09:56:30|418.52|416.44|418.4|416.32|418.52|416.44|418.27|416.19|0
1646215000000|2022-03-02 09:56:40|418.27|416.19|419.27|417.19|419.27|417.19|418.03|415.95|0
1646215010000|2022-03-02 09:56:50|419.02|416.94|419.02|416.94|419.27|417.19|418.77|416.69|0
1646215020000|2022-03-02 09:57:00|418.65|416.57|418.77|416.69|418.9|416.82|418.4|416.32|0
1646215030000|2022-03-02 09:57:10|419.02|416.94|418.4|416.32|419.27|417.19|418.4|416.32|0
1646215040000|2022-03-02 09:57:20|417.53|415.45|417.03|414.95|417.53|415.45|417.03|414.95|0
1646215050000|2022-03-02 09:57:30|417.16|415.08|417.91|415.83|417.91|415.83|417.03|414.95|0
1646215060000|2022-03-02 09:57:40|418.03|415.95|417.28|415.2|418.03|415.95|417.28|415.2|0
1646215070000|2022-03-02 09:57:50|417.41|415.33|417.03|414.95|417.53|415.45|417.03|414.95|0
1646215080000|2022-03-02 09:58:00|416.91|414.83|417.28|415.2|417.28|415.2|416.91|414.83|0
1646215090000|2022-03-02 09:58:10|417.16|415.08|416.91|414.83|417.16|415.08|416.78|414.7|0
1646215100000|2022-03-02 09:58:20|417.03|414.95|416.92|414.84|417.03|414.95|416.78|414.7|0
1646215110000|2022-03-02 09:58:30|417.17|415.09|417.48|415.4|417.48|415.4|417.07|414.99|0
1646215120000|2022-03-02 09:58:40|417.23|415.15|416.85|414.77|417.23|415.15|416.85|414.77|0
1646215130000|2022-03-02 09:58:50|416.98|414.9|416.85|414.77|416.98|414.9|416.74|414.66|0
1646215140000|2022-03-02 09:59:00|417.1|415.02|417.6|415.52|417.6|415.52|417.1|415.02|0
1646215150000|2022-03-02 09:59:10|417.85|415.77|417.1|415.02|417.85|415.77|417.1|415.02|0
1646215160000|2022-03-02 09:59:20|417.6|415.52|417.73|415.65|417.73|415.65|417.6|415.52|0
1646215170000|2022-03-02 09:59:30|417.48|415.4|417.48|415.4|417.85|415.77|417.48|415.4|0
1646215180000|2022-03-02 09:59:40|417.35|415.27|416.98|414.9|417.35|415.27|416.98|414.9|0
1646215190000|2022-03-02 09:59:50|417.35|415.27|417.48|415.4|417.48|415.4|417.35|415.27|0
1646215200000|2022-03-02 10:00:00|417.98|415.9|417.73|415.65|417.98|415.9|417.6|415.52|0
1646215210000|2022-03-02 10:00:10|417.6|415.52|417.6|415.52|417.6|415.52|417.6|415.52|0
1646215220000|2022-03-02 10:00:20|417.98|415.9|418.35|416.27|418.35|416.27|417.98|415.9|0
1646215230000|2022-03-02 10:00:30|418.85|416.77|419.47|417.39|419.47|417.39|418.85|416.77|0
1646215240000|2022-03-02 10:00:40|418.48|416.4|417.23|415.15|418.48|416.4|416.85|414.77|0
1646215250000|2022-03-02 10:00:50|417.1|415.02|417.6|415.52|417.6|415.52|417.1|415.02|0
1646215260000|2022-03-02 10:01:00|417.1|415.02|418.1|416.02|418.1|416.02|417.1|415.02|0
1646215270000|2022-03-02 10:01:10|418.23|416.15|417.73|415.65|418.23|416.15|417.6|415.52|0
1646215280000|2022-03-02 10:01:20|417.85|415.77|418.73|416.65|418.73|416.65|417.85|415.77|0
1646215290000|2022-03-02 10:01:30|418.85|416.77|418.35|416.27|418.85|416.77|418.1|416.02|0
1646215300000|2022-03-02 10:01:40|418.48|416.4|418.23|416.15|418.48|416.4|418.23|416.15|0
1646215310000|2022-03-02 10:01:50|419.1|417.02|418.85|416.77|419.1|417.02|418.85|416.77|0
1646215320000|2022-03-02 10:02:00|419.1|417.02|418.6|416.52|419.34|417.26|418.6|416.52|0
1646215330000|2022-03-02 10:02:10|418.85|416.77|419.22|417.14|419.34|417.26|418.73|416.65|0
1646215340000|2022-03-02 10:02:20|418.85|416.77|418.48|416.4|419.1|417.02|418.48|416.4|0
1646215350000|2022-03-02 10:02:30|418.23|416.15|418.73|416.65|418.73|416.65|418.23|416.15|0
1646215360000|2022-03-02 10:02:40|418.23|416.15|418.6|416.52|418.6|416.52|418.23|416.15|0
1646215370000|2022-03-02 10:02:50|418.73|416.65|418.35|416.27|418.85|416.77|418.35|416.27|0
1646215380000|2022-03-02 10:03:00|418.1|416.02|418.85|416.77|418.85|416.77|418.1|416.02|0
1646215390000|2022-03-02 10:03:10|418.98|416.9|419.72|417.64|420.09|418.01|418.98|416.9|0
1646215400000|2022-03-02 10:03:20|419.22|417.14|419.47|417.39|419.47|417.39|419.22|417.14|0
1646215410000|2022-03-02 10:03:30|419.59|417.51|418.85|416.77|419.59|417.51|418.85|416.77|0
1646215420000|2022-03-02 10:03:40|418.73|416.65|418.73|416.65|418.98|416.9|418.73|416.65|0
1646215430000|2022-03-02 10:03:50|418.85|416.77|418.48|416.4|418.85|416.77|418.35|416.27|0
1646215440000|2022-03-02 10:04:00|418.35|416.27|419.47|417.39|419.47|417.39|418.35|416.27|0
1646215450000|2022-03-02 10:04:10|418.73|416.65|418.6|416.52|418.85|416.77|418.6|416.52|0
1646215460000|2022-03-02 10:04:20|418.85|416.77|418.35|416.27|418.85|416.77|418.35|416.27|0
1646215470000|2022-03-02 10:04:30|418.73|416.65|419.34|417.26|419.34|417.26|418.73|416.65|0
1646215480000|2022-03-02 10:04:40|419.1|417.02|420.09|418.01|420.09|418.01|419.1|417.02|0
1646215490000|2022-03-02 10:04:50|419.84|417.76|421.22|419.14|421.22|419.14|419.84|417.76|0
1646215500000|2022-03-02 10:05:00|421.47|419.39|421.22|419.14|421.59|419.51|421.22|419.14|0
1646215510000|2022-03-02 10:05:10|420.97|418.89|421.59|419.51|421.59|419.51|420.84|418.76|0
1646215520000|2022-03-02 10:05:20|421.71|419.63|422.33|420.25|422.33|420.25|421.71|419.63|0
1646215530000|2022-03-02 10:05:30|421.59|419.51|421.83|419.75|422.33|420.25|421.59|419.51|0
1646215540000|2022-03-02 10:05:40|422.08|420|421.09|419.01|422.08|420|421.09|419.01|0
1646215550000|2022-03-02 10:05:50|421.47|419.39|421.83|419.75|422.08|420|421.47|419.39|0
1646215560000|2022-03-02 10:06:00|420.97|418.89|420.59|418.51|420.97|418.89|420.59|418.51|0
1646215570000|2022-03-02 10:06:10|421.09|419.01|420.97|418.89|421.09|419.01|420.59|418.51|0
1646215580000|2022-03-02 10:06:20|421.09|419.01|421.34|419.26|421.34|419.26|421.09|419.01|0
1646215590000|2022-03-02 10:06:30|421.22|419.14|421.59|419.51|421.71|419.63|421.22|419.14|0
1646215600000|2022-03-02 10:06:40|421.34|419.26|421.96|419.88|421.96|419.88|421.34|419.26|0
1646215610000|2022-03-02 10:06:50|422.21|420.13|421.47|419.39|422.21|420.13|421.47|419.39|0
1646215620000|2022-03-02 10:07:00|421.34|419.26|421.83|419.75|421.96|419.88|421.22|419.14|0
1646215630000|2022-03-02 10:07:10|421.09|419.01|421.09|419.01|421.09|419.01|420.59|418.51|0
1646215640000|2022-03-02 10:07:20|420.34|418.26|420.34|418.26|420.34|418.26|420.34|418.26|0
1646215650000|2022-03-02 10:07:30|419.84|417.76|420.59|418.51|420.59|418.51|419.84|417.76|0
1646215660000|2022-03-02 10:07:40|421.09|419.01|420.09|418.01|421.09|419.01|420.09|418.01|0
1646215670000|2022-03-02 10:07:50|420.34|418.26|420.97|418.89|420.97|418.89|420.09|418.01|0
1646215680000|2022-03-02 10:08:00|420.84|418.76|420.59|418.51|420.84|418.76|420.09|418.01|0
1646215690000|2022-03-02 10:08:10|420.84|418.76|421.22|419.14|421.22|419.14|420.84|418.76|0
1646215700000|2022-03-02 10:08:20|421.59|419.51|421.71|419.63|421.71|419.63|421.47|419.39|0
1646215710000|2022-03-02 10:08:30|421.47|419.39|421.59|419.51|421.71|419.63|421.34|419.26|0
1646215720000|2022-03-02 10:08:40|419.72|417.64|419.72|417.64|419.72|417.64|419.34|417.26|0
1646215730000|2022-03-02 10:08:50|419.97|417.89|419.34|417.26|420.09|418.01|419.34|417.26|0
1646215740000|2022-03-02 10:09:00|419.22|417.14|419.72|417.64|419.72|417.64|419.09|417.01|0
1646215750000|2022-03-02 10:09:10|419.59|417.51|419.72|417.64|419.72|417.64|419.47|417.39|0
1646215760000|2022-03-02 10:09:20|419.47|417.39|419.34|417.26|419.47|417.39|419.34|417.26|0
1646215770000|2022-03-02 10:09:30|418.98|416.9|418.98|416.9|419.09|417.01|418.98|416.9|0
1646215780000|2022-03-02 10:09:40|418.85|416.77|418.98|416.9|418.98|416.9|418.85|416.77|0
1646215790000|2022-03-02 10:09:50|418.6|416.52|418.48|416.4|418.6|416.52|418.48|416.4|0
1646215800000|2022-03-02 10:10:00|418.35|416.27|417.6|415.52|418.48|416.4|417.6|415.52|0
1646215810000|2022-03-02 10:10:10|417.48|415.4|417.23|415.15|417.48|415.4|416.98|414.9|0
1646215820000|2022-03-02 10:10:20|416.98|414.9|417.6|415.52|417.6|415.52|416.98|414.9|0
1646215830000|2022-03-02 10:10:30|418.1|416.02|418.1|416.02|418.1|416.02|417.6|415.52|0
1646215840000|2022-03-02 10:10:40|417.98|415.9|419.59|417.51|419.59|417.51|417.98|415.9|0
1646215850000|2022-03-02 10:10:50|419.34|417.26|419.34|417.26|419.34|417.26|419.34|417.26|0
1646215860000|2022-03-02 10:11:00|419.09|417.01|419.84|417.76|419.84|417.76|419.09|417.01|0
1646215870000|2022-03-02 10:11:10|419.72|417.64|420.59|418.51|420.59|418.51|419.72|417.64|0
1646215880000|2022-03-02 10:11:20|420.84|418.76|420.84|418.76|420.84|418.76|420.22|418.14|0
1646215890000|2022-03-02 10:11:30|420.09|418.01|420.59|418.51|420.59|418.51|420.09|418.01|0
1646215900000|2022-03-02 10:11:40|420.22|418.14|420.09|418.01|420.22|418.14|419.84|417.76|0
1646215910000|2022-03-02 10:11:50|420.47|418.39|420.09|418.01|420.47|418.39|420.09|418.01|0
1646215920000|2022-03-02 10:12:00|420.22|418.14|420.22|418.14|420.47|418.39|420.22|418.14|0
1646215930000|2022-03-02 10:12:10|420.09|418.01|420.72|418.64|420.72|418.64|420.09|418.01|0
1646215940000|2022-03-02 10:12:20|420.97|418.89|420.22|418.14|420.97|418.89|420.22|418.14|0
1646215950000|2022-03-02 10:12:30|419.97|417.89|419.59|417.51|420.09|418.01|419.59|417.51|0
1646215960000|2022-03-02 10:12:40|419.34|417.26|419.34|417.26|419.34|417.26|419.22|417.14|0
1646215970000|2022-03-02 10:12:50|419.22|417.14|418.73|416.65|419.34|417.26|418.73|416.65|0
1646215980000|2022-03-02 10:13:00|418.85|416.77|419.34|417.26|419.34|417.26|418.73|416.65|0
1646215990000|2022-03-02 10:13:10|419.47|417.39|419.09|417.01|419.47|417.39|418.73|416.65|0
1646216000000|2022-03-02 10:13:20|418.85|416.77|418.6|416.52|418.85|416.77|418.6|416.52|0
1646216010000|2022-03-02 10:13:30|418.48|416.4|418.6|416.52|418.73|416.65|418.48|416.4|0
1646216020000|2022-03-02 10:13:40|418.35|416.27|417.6|415.52|418.6|416.52|417.6|415.52|0
1646216030000|2022-03-02 10:13:50|417.48|415.4|417.1|415.02|417.48|415.4|417.1|415.02|0
1646216040000|2022-03-02 10:14:00|416.85|414.77|417.1|415.02|417.1|415.02|416.85|414.77|0
1646216050000|2022-03-02 10:14:10|417.23|415.15|417.1|415.02|417.23|415.15|416.85|414.77|0
1646216060000|2022-03-02 10:14:20|416.98|414.9|416.98|414.9|416.98|414.9|416.98|414.9|0
1646216070000|2022-03-02 10:14:30|416.85|414.77|417.35|415.27|417.35|415.27|416.61|414.53|0
1646216080000|2022-03-02 10:14:40|416.98|414.9|416.85|414.77|416.98|414.9|416.73|414.65|0
1646216090000|2022-03-02 10:14:50|416.98|414.9|417.23|415.15|417.35|415.27|416.98|414.9|0
1646216100000|2022-03-02 10:15:00|417.35|415.27|416.85|414.77|417.35|415.27|416.85|414.77|0
1646216110000|2022-03-02 10:15:10|417.1|415.02|416.85|414.77|417.1|415.02|416.73|414.65|0
1646216120000|2022-03-02 10:15:20|416.61|414.53|416.61|414.53|416.61|414.53|416.61|414.53|0
1646216130000|2022-03-02 10:15:30|416.36|414.28|416.98|414.9|417.6|415.52|416.36|414.28|0
1646216140000|2022-03-02 10:15:40|416.85|414.77|416.85|414.77|416.85|414.77|416.61|414.53|0
1646216150000|2022-03-02 10:15:50|416.61|414.53|416.85|414.77|416.85|414.77|416.61|414.53|0
1646216160000|2022-03-02 10:16:00|416.61|414.53|416.73|414.65|416.85|414.77|416.61|414.53|0
1646216170000|2022-03-02 10:16:10|416.85|414.77|416.61|414.53|417.1|415.02|416.61|414.53|0
1646216180000|2022-03-02 10:16:20|416.73|414.65|416.73|414.65|416.73|414.65|416.73|414.65|0
1646216190000|2022-03-02 10:16:30|416.61|414.53|416.85|414.77|416.85|414.77|416.61|414.53|0
1646216200000|2022-03-02 10:16:40|416.73|414.65|416.61|414.53|416.73|414.65|416.36|414.28|0
1646216210000|2022-03-02 10:16:50|416.36|414.28|416.61|414.53|416.61|414.53|416.36|414.28|0
1646216220000|2022-03-02 10:17:00|416.49|414.41|414.36|412.28|416.49|414.41|414.36|412.28|0
1646216230000|2022-03-02 10:17:10|414.12|412.04|413.62|411.54|414.12|412.04|413.62|411.54|0
1646216240000|2022-03-02 10:17:20|413.37|411.29|412.87|410.79|413.37|411.29|412.5|410.42|0
1646216250000|2022-03-02 10:17:30|412.12|410.04|410.38|408.3|412.12|410.04|410.38|408.3|0
1646216260000|2022-03-02 10:17:40|410.01|407.93|411.63|409.55|411.63|409.55|410.01|407.93|0
1646216270000|2022-03-02 10:17:50|411.26|409.18|410.88|408.8|411.26|409.18|410.88|408.8|0
1646216280000|2022-03-02 10:18:00|411.01|408.93|411.38|409.3|411.63|409.55|411.01|408.93|0
1646216290000|2022-03-02 10:18:10|410.63|408.55|409.14|407.06|410.88|408.8|409.14|407.06|0
1646216300000|2022-03-02 10:18:20|409.77|407.69|408.89|406.81|409.77|407.69|408.89|406.81|0
1646216310000|2022-03-02 10:18:30|409.14|407.06|410.01|407.93|410.26|408.18|409.14|407.06|0
1646216320000|2022-03-02 10:18:40|409.77|407.69|410.13|408.05|410.13|408.05|409.77|407.69|0
1646216330000|2022-03-02 10:18:50|409.52|407.44|409.39|407.31|409.64|407.56|409.39|407.31|0
1646216340000|2022-03-02 10:19:00|409.64|407.56|409.77|407.69|409.77|407.69|409.27|407.19|0
1646216350000|2022-03-02 10:19:10|409.89|407.81|411.13|409.05|411.13|409.05|409.89|407.81|0
1646216360000|2022-03-02 10:19:20|410.76|408.68|412.12|410.04|412.12|410.04|410.76|408.68|0
1646216370000|2022-03-02 10:19:30|412.37|410.29|413.75|411.67|413.75|411.67|412.37|410.29|0
1646216380000|2022-03-02 10:19:40|413.37|411.29|413.37|411.29|413.62|411.54|413.37|411.29|0
1646216390000|2022-03-02 10:19:50|413.62|411.54|412.62|410.54|413.62|411.54|412.62|410.54|0
1646216400000|2022-03-02 10:20:00|412.87|410.79|413.25|411.17|413.25|411.17|412.87|410.79|0
1646216410000|2022-03-02 10:20:10|413.37|411.29|412.62|410.54|413.37|411.29|412.37|410.29|0
1646216420000|2022-03-02 10:20:20|412.12|410.04|412.25|410.17|412.25|410.17|411.88|409.8|0
1646216430000|2022-03-02 10:20:30|411.63|409.55|411.63|409.55|411.76|409.68|411.63|409.55|0
1646216440000|2022-03-02 10:20:40|412.12|410.04|412.12|410.04|412.62|410.54|412.12|410.04|0
1646216450000|2022-03-02 10:20:50|412.37|410.29|411.88|409.8|412.37|410.29|411.88|409.8|0
1646216460000|2022-03-02 10:21:00|412.37|410.29|412.62|410.54|413.12|411.04|412.37|410.29|0
1646216470000|2022-03-02 10:21:10|412.87|410.79|413.12|411.04|413.12|411.04|412.87|410.79|0
1646216480000|2022-03-02 10:21:20|413.25|411.17|413.12|411.04|413.25|411.17|412.75|410.67|0
1646216490000|2022-03-02 10:21:30|413.5|411.42|412.62|410.54|413.5|411.42|412.62|410.54|0
1646216500000|2022-03-02 10:21:40|412.5|410.42|412.5|410.42|412.87|410.79|412.5|410.42|0
1646216510000|2022-03-02 10:21:50|412.87|410.79|412.62|410.54|412.87|410.79|412.5|410.42|0
1646216520000|2022-03-02 10:22:00|412.37|410.29|412.87|410.79|412.87|410.79|412.37|410.29|0
1646216530000|2022-03-02 10:22:10|413|410.92|412.87|410.79|413.12|411.04|412.87|410.79|0
1646216540000|2022-03-02 10:22:20|412.75|410.67|412.75|410.67|412.87|410.79|412.75|410.67|0
1646216550000|2022-03-02 10:22:30|412.5|410.42|413.37|411.29|413.37|411.29|412.5|410.42|0
1646216560000|2022-03-02 10:22:40|413.12|411.04|413.12|411.04|413.12|411.04|413|410.92|0
1646216570000|2022-03-02 10:22:50|413|410.92|413.5|411.42|413.5|411.42|413|410.92|0
1646216580000|2022-03-02 10:23:00|413.62|411.54|413.87|411.79|414.12|412.04|413.62|411.54|0
1646216590000|2022-03-02 10:23:10|414.12|412.04|414.36|412.28|414.36|412.28|414.12|412.04|0
1646216600000|2022-03-02 10:23:20|414.49|412.41|414.61|412.53|414.61|412.53|414.36|412.28|0
1646216610000|2022-03-02 10:23:30|414.36|412.28|414.12|412.04|414.61|412.53|414.12|412.04|0
1646216620000|2022-03-02 10:23:40|414|411.92|414|411.92|414|411.92|413.87|411.79|0
1646216630000|2022-03-02 10:23:50|414.36|412.28|414.12|412.04|414.36|412.28|414.12|412.04|0
1646216640000|2022-03-02 10:24:00|414.36|412.28|414.49|412.41|414.49|412.41|414.36|412.28|0
1646216650000|2022-03-02 10:24:10|414.74|412.66|413.87|411.79|414.74|412.66|413.87|411.79|0
1646216660000|2022-03-02 10:24:20|414|411.92|413.87|411.79|414|411.92|413.37|411.29|0
1646216670000|2022-03-02 10:24:30|413.75|411.67|414|411.92|414.12|412.04|413.75|411.67|0
1646216680000|2022-03-02 10:24:40|413.75|411.67|413.5|411.42|413.87|411.79|413.5|411.42|0
1646216690000|2022-03-02 10:24:50|413.62|411.54|413.5|411.42|413.87|411.79|413.5|411.42|0
1646216700000|2022-03-02 10:25:00|413.87|411.79|413.5|411.42|413.87|411.79|413.5|411.42|0
1646216710000|2022-03-02 10:25:10|413.75|411.67|412.75|410.67|413.75|411.67|412.75|410.67|0
1646216720000|2022-03-02 10:25:20|412.62|410.54|412.37|410.29|412.62|410.54|412.37|410.29|0
1646216730000|2022-03-02 10:25:30|412.5|410.42|411.88|409.8|413|410.92|411.88|409.8|0
1646216740000|2022-03-02 10:25:40|412.5|410.42|412.62|410.54|412.87|410.79|412.5|410.42|0
1646216750000|2022-03-02 10:25:50|412.87|410.79|413.62|411.54|413.62|411.54|412.62|410.54|0
1646216760000|2022-03-02 10:26:00|413.25|411.17|413.5|411.42|413.62|411.54|413.25|411.17|0
1646216770000|2022-03-02 10:26:10|413.12|411.04|412.5|410.42|413.12|411.04|412.5|410.42|0
1646216780000|2022-03-02 10:26:20|412.62|410.54|413.12|411.04|413.12|411.04|412.62|410.54|0
1646216790000|2022-03-02 10:26:30|413.25|411.17|414|411.92|414|411.92|413.12|411.04|0
1646216800000|2022-03-02 10:26:40|414.36|412.28|414.24|412.16|414.36|412.28|413.87|411.79|0
1646216810000|2022-03-02 10:26:50|414|411.92|413.75|411.67|414|411.92|413.75|411.67|0
1646216820000|2022-03-02 10:27:00|414.49|412.41|414.74|412.66|414.74|412.66|414.49|412.41|0
1646216830000|2022-03-02 10:27:10|414.99|412.91|414.99|412.91|415.11|413.03|414.86|412.78|0
1646216840000|2022-03-02 10:27:20|415.49|413.41|415.49|413.41|416.36|414.28|415.49|413.41|0
1646216850000|2022-03-02 10:27:30|416.36|414.28|415.99|413.91|416.36|414.28|415.99|413.91|0
1646216860000|2022-03-02 10:27:40|416.11|414.03|416.36|414.28|416.49|414.41|416.11|414.03|0
1646216880000|2022-03-02 10:28:00|416.49|414.41|416.85|414.77|416.85|414.77|416.49|414.41|0
1646216890000|2022-03-02 10:28:10|416.73|414.65|416.36|414.28|416.73|414.65|416.36|414.28|0
1646216900000|2022-03-02 10:28:20|416.98|414.9|416.49|414.41|416.98|414.9|416.49|414.41|0
1646216910000|2022-03-02 10:28:30|416.6|414.52|416.36|414.28|416.6|414.52|416.36|414.28|0
1646216920000|2022-03-02 10:28:40|416.49|414.41|416.36|414.28|416.49|414.41|416.36|414.28|0
1646216940000|2022-03-02 10:29:00|416.73|414.65|416.36|414.28|416.85|414.77|416.36|414.28|0
1646216950000|2022-03-02 10:29:10|416.6|414.52|416.36|414.28|416.6|414.52|416.36|414.28|0
1646216960000|2022-03-02 10:29:20|416.6|414.52|415.86|413.78|416.6|414.52|415.86|413.78|0
1646216970000|2022-03-02 10:29:30|414.49|412.41|416.6|414.52|416.6|414.52|414.12|412.04|0
1646216980000|2022-03-02 10:29:40|416.36|414.28|415.86|413.78|416.36|414.28|415.86|413.78|0
1646216990000|2022-03-02 10:29:50|415.99|413.91|415.99|413.91|415.99|413.91|415.74|413.66|0
1646217000000|2022-03-02 10:30:00|415.86|413.78|417.35|415.27|417.35|415.27|415.86|413.78|0
1646217010000|2022-03-02 10:30:10|417.85|415.77|419.09|417.01|419.22|417.14|417.85|415.77|0
1646217020000|2022-03-02 10:30:20|419.59|417.51|419.72|417.64|419.72|417.64|419.34|417.26|0
1646217030000|2022-03-02 10:30:30|419.34|417.26|418.85|416.77|419.34|417.26|418.85|416.77|0
1646217040000|2022-03-02 10:30:40|418.35|416.27|418.1|416.02|418.35|416.27|417.85|415.77|0
1646217050000|2022-03-02 10:30:50|417.48|415.4|417.85|415.77|417.85|415.77|417.48|415.4|0
1646217060000|2022-03-02 10:31:00|417.35|415.27|417.1|415.02|417.6|415.52|417.1|415.02|0
1646217070000|2022-03-02 10:31:10|416.6|414.52|415.74|413.66|416.6|414.52|415.74|413.66|0
1646217080000|2022-03-02 10:31:20|416.11|414.03|416.6|414.52|416.6|414.52|416.11|414.03|0
1646217090000|2022-03-02 10:31:30|416.98|414.9|416.85|414.77|417.35|415.27|416.73|414.65|0
1646217100000|2022-03-02 10:31:40|417.35|415.27|417.1|415.02|417.35|415.27|416.85|414.77|0
1646217110000|2022-03-02 10:31:50|417.35|415.27|416.73|414.65|417.35|415.27|416.73|414.65|0
1646217120000|2022-03-02 10:32:00|416.85|414.77|416.85|414.77|417.1|415.02|416.73|414.65|0
1646217130000|2022-03-02 10:32:10|416.73|414.65|416.6|414.52|416.73|414.65|416.48|414.4|0
1646217140000|2022-03-02 10:32:20|416.98|414.9|416.36|414.28|416.98|414.9|416.36|414.28|0
1646217150000|2022-03-02 10:32:30|416.6|414.52|416.48|414.4|416.73|414.65|416.48|414.4|0
1646217160000|2022-03-02 10:32:40|416.36|414.28|416.6|414.52|416.6|414.52|416.36|414.28|0
1646217170000|2022-03-02 10:32:50|416.85|414.77|416.98|414.9|416.98|414.9|416.85|414.77|0
1646217180000|2022-03-02 10:33:00|416.85|414.77|416.85|414.77|416.98|414.9|416.6|414.52|0
1646217190000|2022-03-02 10:33:10|417.1|415.02|417.73|415.65|417.73|415.65|417.1|415.02|0
1646217200000|2022-03-02 10:33:20|417.98|415.9|418.23|416.15|418.23|416.15|417.98|415.9|0
1646217210000|2022-03-02 10:33:30|417.73|415.65|418.48|416.4|418.6|416.52|417.73|415.65|0
1646217220000|2022-03-02 10:33:40|418.6|416.52|418.35|416.27|418.6|416.52|418.35|416.27|0
1646217230000|2022-03-02 10:33:50|418.6|416.52|418.6|416.52|418.6|416.52|418.48|416.4|0
1646217240000|2022-03-02 10:34:00|419.09|417.01|419.09|417.01|419.09|417.01|418.85|416.77|0
1646217250000|2022-03-02 10:34:10|419.22|417.14|419.22|417.14|419.22|417.14|419.22|417.14|0
1646217260000|2022-03-02 10:34:20|419.09|417.01|420.09|418.01|420.22|418.14|419.09|417.01|0
1646217270000|2022-03-02 10:34:30|420.34|418.26|420.34|418.26|420.59|418.51|420.34|418.26|0
1646217280000|2022-03-02 10:34:40|420.47|418.39|419.59|417.51|420.47|418.39|419.59|417.51|0
1646217290000|2022-03-02 10:34:50|419.47|417.39|418.97|416.89|419.47|417.39|418.85|416.77|0
1646217300000|2022-03-02 10:35:00|419.09|417.01|419.59|417.51|419.59|417.51|418.85|416.77|0
1646217310000|2022-03-02 10:35:10|419.97|417.89|420.09|418.01|420.09|418.01|419.84|417.76|0
1646217320000|2022-03-02 10:35:20|419.97|417.89|419.22|417.14|419.97|417.89|419.09|417.01|0
1646217330000|2022-03-02 10:35:30|419.34|417.26|418.48|416.4|419.34|417.26|418.48|416.4|0
1646217340000|2022-03-02 10:35:40|418.73|416.65|418.84|416.76|418.84|416.76|418.6|416.52|0
1646217350000|2022-03-02 10:35:50|418.97|416.89|418.84|416.76|418.97|416.89|418.84|416.76|0
1646217360000|2022-03-02 10:36:00|418.35|416.27|417.98|415.9|418.35|416.27|417.98|415.9|0
1646217370000|2022-03-02 10:36:10|418.23|416.15|417.48|415.4|418.23|416.15|417.48|415.4|0
1646217380000|2022-03-02 10:36:20|417.6|415.52|417.6|415.52|417.6|415.52|417.48|415.4|0
1646217390000|2022-03-02 10:36:30|417.48|415.4|417.73|415.65|417.85|415.77|417.48|415.4|0
1646217400000|2022-03-02 10:36:40|417.35|415.27|417.23|415.15|417.35|415.27|416.98|414.9|0
1646217410000|2022-03-02 10:36:50|417.1|415.02|417.23|415.15|417.23|415.15|416.85|414.77|0
1646217420000|2022-03-02 10:37:00|416.85|414.77|417.35|415.27|417.35|415.27|416.85|414.77|0
1646217430000|2022-03-02 10:37:10|417.98|415.9|418.1|416.02|418.1|416.02|417.73|415.65|0
1646217440000|2022-03-02 10:37:20|417.85|415.77|417.6|415.52|417.85|415.77|417.6|415.52|0
1646217450000|2022-03-02 10:37:30|417.48|415.4|418.1|416.02|418.1|416.02|417.48|415.4|0
1646217460000|2022-03-02 10:37:40|418.84|416.76|418.84|416.76|419.22|417.14|418.84|416.76|0
1646217470000|2022-03-02 10:37:50|419.09|417.01|418.97|416.89|419.09|417.01|418.97|416.89|0
1646217480000|2022-03-02 10:38:00|419.59|417.51|419.09|417.01|419.59|417.51|418.97|416.89|0
1646217490000|2022-03-02 10:38:10|419.34|417.26|419.72|417.64|419.84|417.76|419.34|417.26|0
1646217500000|2022-03-02 10:38:20|420.34|418.26|420.47|418.39|420.47|418.39|420.34|418.26|0
1646217510000|2022-03-02 10:38:30|420.97|418.89|420.47|418.39|420.97|418.89|420.47|418.39|0
1646217520000|2022-03-02 10:38:40|420.72|418.64|421.22|419.14|421.34|419.26|420.72|418.64|0
1646217530000|2022-03-02 10:38:50|421.34|419.26|419.97|417.89|421.34|419.26|419.97|417.89|0
1646217540000|2022-03-02 10:39:00|420.47|418.39|420.59|418.51|420.59|418.51|420.47|418.39|0
1646217550000|2022-03-02 10:39:10|420.72|418.64|419.59|417.51|420.72|418.64|419.59|417.51|0
1646217560000|2022-03-02 10:39:20|418.84|416.76|418.48|416.4|418.84|416.76|418.48|416.4|0
1646217570000|2022-03-02 10:39:30|418.35|416.27|418.1|416.02|418.35|416.27|417.85|415.77|0
1646217580000|2022-03-02 10:39:40|418.23|416.15|418.35|416.27|418.35|416.27|418.23|416.15|0
1646217590000|2022-03-02 10:39:50|418.23|416.15|418.23|416.15|418.35|416.27|418.23|416.15|0
1646217600000|2022-03-02 10:40:00|418.35|416.27|418.6|416.52|418.6|416.52|418.35|416.27|0
1646217610000|2022-03-02 10:40:10|418.48|416.4|418.23|416.15|418.48|416.4|418.1|416.02|0
1646217620000|2022-03-02 10:40:20|418.84|416.76|418.84|416.76|418.97|416.89|418.6|416.52|0
1646217630000|2022-03-02 10:40:30|418.6|416.52|418.35|416.27|418.6|416.52|418.35|416.27|0
1646217640000|2022-03-02 10:40:40|417.98|415.9|418.35|416.27|418.48|416.4|417.98|415.9|0
1646217650000|2022-03-02 10:40:50|418.48|416.4|418.48|416.4|418.73|416.65|418.1|416.02|0
1646217660000|2022-03-02 10:41:00|417.98|415.9|417.98|415.9|418.1|416.02|417.98|415.9|0
1646217670000|2022-03-02 10:41:10|417.85|415.77|417.73|415.65|418.1|416.02|417.73|415.65|0
1646217680000|2022-03-02 10:41:20|417.6|415.52|418.1|416.02|418.1|416.02|417.6|415.52|0
1646217690000|2022-03-02 10:41:30|417.85|415.77|417.85|415.77|417.85|415.77|417.6|415.52|0
1646217700000|2022-03-02 10:41:40|417.6|415.52|416.11|414.03|417.6|415.52|416.11|414.03|0
1646217710000|2022-03-02 10:41:50|415.61|413.53|415.11|413.03|415.61|413.53|415.11|413.03|0
1646217720000|2022-03-02 10:42:00|414.86|412.78|415.11|413.03|415.36|413.28|414.86|412.78|0
1646217730000|2022-03-02 10:42:10|415.36|413.28|415.49|413.41|415.49|413.41|415.36|413.28|0
1646217740000|2022-03-02 10:42:20|415.11|413.03|415.99|413.91|415.99|413.91|415.11|413.03|0
1646217750000|2022-03-02 10:42:30|415.86|413.78|415.61|413.53|416.11|414.03|415.49|413.41|0
1646217760000|2022-03-02 10:42:40|415.86|413.78|416.6|414.52|416.73|414.65|415.86|413.78|0
1646217770000|2022-03-02 10:42:50|416.24|414.16|416.11|414.03|416.24|414.16|415.86|413.78|0
1646217780000|2022-03-02 10:43:00|416.36|414.28|417.48|415.4|417.48|415.4|416.36|414.28|0
1646217790000|2022-03-02 10:43:10|417.6|415.52|418.97|416.89|418.97|416.89|417.6|415.52|0
1646217800000|2022-03-02 10:43:20|418.6|416.52|419.34|417.26|419.34|417.26|418.6|416.52|0
1646217810000|2022-03-02 10:43:30|419.84|417.76|420.09|418.01|420.09|418.01|419.84|417.76|0
1646217820000|2022-03-02 10:43:40|420.97|418.89|421.46|419.38|421.46|419.38|420.97|418.89|0
1646217830000|2022-03-02 10:43:50|420.97|418.89|420.84|418.76|421.33|419.25|420.84|418.76|0
1646217840000|2022-03-02 10:44:00|421.09|419.01|419.47|417.39|421.09|419.01|419.47|417.39|0
1646217850000|2022-03-02 10:44:10|419.84|417.76|419.59|417.51|419.84|417.76|419.34|417.26|0
1646217860000|2022-03-02 10:44:20|419.34|417.26|420.22|418.14|420.22|418.14|419.34|417.26|0
1646217870000|2022-03-02 10:44:30|420.09|418.01|419.34|417.26|420.22|418.14|419.34|417.26|0
1646217880000|2022-03-02 10:44:40|419.72|417.64|419.59|417.51|419.72|417.64|418.84|416.76|0
1646217890000|2022-03-02 10:44:50|419.47|417.39|419.09|417.01|419.47|417.39|418.97|416.89|0
1646217900000|2022-03-02 10:45:00|419.72|417.64|418.6|416.52|419.72|417.64|418.6|416.52|0
1646217910000|2022-03-02 10:45:10|418.48|416.4|418.23|416.15|418.48|416.4|418.1|416.02|0
1646217920000|2022-03-02 10:45:20|418.84|416.76|419.22|417.14|419.34|417.26|418.84|416.76|0
1646217930000|2022-03-02 10:45:30|418.97|416.89|417.98|415.9|418.97|416.89|417.98|415.9|0
1646217940000|2022-03-02 10:45:40|418.35|416.27|418.23|416.15|418.35|416.27|417.98|415.9|0
1646217950000|2022-03-02 10:45:50|418.48|416.4|418.6|416.52|418.6|416.52|418.35|416.27|0
1646217960000|2022-03-02 10:46:00|418.23|416.15|418.23|416.15|418.97|416.89|418.23|416.15|0
1646217970000|2022-03-02 10:46:10|418.35|416.27|418.48|416.4|418.48|416.4|418.23|416.15|0
1646217980000|2022-03-02 10:46:20|418.6|416.52|417.98|415.9|419.34|417.26|417.98|415.9|0
1646217990000|2022-03-02 10:46:30|418.35|416.27|418.23|416.15|418.48|416.4|418.23|416.15|0
1646218000000|2022-03-02 10:46:40|418.35|416.27|418.35|416.27|418.35|416.27|418.23|416.15|0
1646218010000|2022-03-02 10:46:50|418.73|416.65|418.73|416.65|418.73|416.65|418.35|416.27|0
1646218020000|2022-03-02 10:47:00|418.84|416.76|418.84|416.76|418.84|416.76|418.73|416.65|0
1646218030000|2022-03-02 10:47:10|419.22|417.14|419.22|417.14|419.22|417.14|418.84|416.76|0
1646218040000|2022-03-02 10:47:20|419.72|417.64|420.34|418.26|420.34|418.26|419.72|417.64|0
1646218050000|2022-03-02 10:47:30|420.47|418.39|420.47|418.39|420.47|418.39|420.22|418.14|0
1646218060000|2022-03-02 10:47:40|420.34|418.26|419.97|417.89|420.34|418.26|419.97|417.89|0
1646218070000|2022-03-02 10:47:50|420.22|418.14|420.22|418.14|420.47|418.39|420.22|418.14|0
1646218080000|2022-03-02 10:48:00|420.47|418.39|420.22|418.14|420.47|418.39|419.72|417.64|0
1646218090000|2022-03-02 10:48:10|421.09|419.01|421.46|419.38|421.46|419.38|421.09|419.01|0
1646218100000|2022-03-02 10:48:20|422.08|420|422.21|420.13|422.71|420.63|422.08|420|0
1646218110000|2022-03-02 10:48:30|422.33|420.25|422.08|420|422.33|420.25|422.08|420|0
1646218120000|2022-03-02 10:48:40|421.83|419.75|422.83|420.75|422.83|420.75|421.83|419.75|0
1646218130000|2022-03-02 10:48:50|423.08|421|423.08|421|423.08|421|422.83|420.75|0
1646218140000|2022-03-02 10:49:00|423.21|421.13|422.58|420.5|423.21|421.13|422.58|420.5|0
1646218150000|2022-03-02 10:49:10|423.08|421|422.58|420.5|423.08|421|422.21|420.13|0
1646218160000|2022-03-02 10:49:20|422.71|420.63|422.96|420.88|422.96|420.88|422.46|420.38|0
1646218170000|2022-03-02 10:49:30|423.08|421|422.58|420.5|423.33|421.25|422.58|420.5|0
1646218180000|2022-03-02 10:49:40|422.46|420.38|422.71|420.63|422.71|420.63|422.46|420.38|0
1646218190000|2022-03-02 10:49:50|423.33|421.25|423.33|421.25|423.58|421.5|423.33|421.25|0
1646218200000|2022-03-02 10:50:00|423.46|421.38|423.33|421.25|423.46|421.38|422.96|420.88|0
1646218210000|2022-03-02 10:50:10|423.46|421.38|424.32|422.24|425.07|422.99|423.46|421.38|0
1646218220000|2022-03-02 10:50:20|424.82|422.74|425.07|422.99|425.07|422.99|424.82|422.74|0
1646218230000|2022-03-02 10:50:30|424.95|422.87|425.07|422.99|425.07|422.99|424.45|422.37|0
1646218240000|2022-03-02 10:50:40|425.2|423.12|425.32|423.24|425.32|423.24|425.07|422.99|0
1646218250000|2022-03-02 10:50:50|425.45|423.37|425.82|423.74|425.82|423.74|425.32|423.24|0
1646218260000|2022-03-02 10:51:00|426.32|424.24|426.2|424.12|426.32|424.24|425.82|423.74|0
1646218270000|2022-03-02 10:51:10|426.81|424.73|426.7|424.62|427.06|424.98|426.7|424.62|0
1646218280000|2022-03-02 10:51:20|426.81|424.73|427.44|425.36|427.44|425.36|426.57|424.49|0
1646218290000|2022-03-02 10:51:30|427.56|425.48|427.56|425.48|427.69|425.61|427.56|425.48|0
1646218300000|2022-03-02 10:51:40|426.94|424.86|426.81|424.73|427.06|424.98|426.81|424.73|0
1646218310000|2022-03-02 10:51:50|426.57|424.49|427.19|425.11|427.19|425.11|426.57|424.49|0
1646218320000|2022-03-02 10:52:00|427.31|425.23|427.31|425.23|427.31|425.23|427.19|425.11|0
1646218330000|2022-03-02 10:52:10|427.56|425.48|425.82|423.74|427.56|425.48|425.82|423.74|0
1646218340000|2022-03-02 10:52:20|425.7|423.62|426.07|423.99|426.07|423.99|425.7|423.62|0
1646218350000|2022-03-02 10:52:30|425.95|423.87|426.2|424.12|426.2|424.12|425.82|423.74|0
1646218360000|2022-03-02 10:52:40|426.57|424.49|426.2|424.12|426.57|424.49|426.2|424.12|0
1646218370000|2022-03-02 10:52:50|426.32|424.24|425.32|423.24|426.32|424.24|425.2|423.12|0
1646218380000|2022-03-02 10:53:00|425.82|423.74|425.7|423.62|425.82|423.74|425.7|423.62|0
1646218390000|2022-03-02 10:53:10|425.57|423.49|425.82|423.74|425.82|423.74|425.32|423.24|0
1646218400000|2022-03-02 10:53:20|425.95|423.87|425.82|423.74|425.95|423.87|425.57|423.49|0
1646218410000|2022-03-02 10:53:30|425.7|423.62|426.32|424.24|426.32|424.24|425.45|423.37|0
1646218420000|2022-03-02 10:53:40|426.45|424.37|427.31|425.23|427.31|425.23|426.45|424.37|0
1646218430000|2022-03-02 10:53:50|427.06|424.98|426.32|424.24|427.06|424.98|425.95|423.87|0
1646218440000|2022-03-02 10:54:00|426.69|424.61|426.81|424.73|426.81|424.73|426.07|423.99|0
1646218450000|2022-03-02 10:54:10|427.06|424.98|427.06|424.98|427.06|424.98|426.81|424.73|0
1646218460000|2022-03-02 10:54:20|426.81|424.73|426.57|424.49|427.06|424.98|426.57|424.49|0
1646218470000|2022-03-02 10:54:30|426.81|424.73|426.94|424.86|427.06|424.98|426.81|424.73|0
1646218480000|2022-03-02 10:54:40|427.06|424.98|426.81|424.73|427.06|424.98|426.81|424.73|0
1646218490000|2022-03-02 10:54:50|426.32|424.24|425.7|423.62|426.32|424.24|425.7|423.62|0
1646218500000|2022-03-02 10:55:00|425.82|423.74|424.95|422.87|425.82|423.74|424.95|422.87|0
1646218510000|2022-03-02 10:55:10|424.7|422.62|423.71|421.63|424.7|422.62|423.71|421.63|0
1646218520000|2022-03-02 10:55:20|423.95|421.87|422.46|420.38|423.95|421.87|422.46|420.38|0
1646218530000|2022-03-02 10:55:30|422.33|420.25|422.96|420.88|422.96|420.88|422.33|420.25|0
1646218540000|2022-03-02 10:55:40|422.71|420.63|422.83|420.75|422.83|420.75|422.46|420.38|0
1646218550000|2022-03-02 10:55:50|422.96|420.88|423.33|421.25|423.33|421.25|422.96|420.88|0
1646218560000|2022-03-02 10:56:00|423.08|421|423.58|421.5|423.58|421.5|422.33|420.25|0
1646218570000|2022-03-02 10:56:10|423.71|421.63|423.95|421.87|423.95|421.87|423.08|421|0
1646218580000|2022-03-02 10:56:20|423.83|421.75|423.71|421.63|423.83|421.75|423.33|421.25|0
1646218590000|2022-03-02 10:56:30|423.58|421.5|423.83|421.75|423.83|421.75|423.33|421.25|0
1646218600000|2022-03-02 10:56:40|424.7|422.62|425.07|422.99|425.07|422.99|424.7|422.62|0
1646218610000|2022-03-02 10:56:50|425.32|423.24|424.95|422.87|425.32|423.24|424.95|422.87|0
1646218620000|2022-03-02 10:57:00|424.7|422.62|424.32|422.24|424.7|422.62|424.32|422.24|0
1646218630000|2022-03-02 10:57:10|423.83|421.75|424.7|422.62|424.7|422.62|423.83|421.75|0
1646218640000|2022-03-02 10:57:20|425.57|423.49|424.32|422.24|425.57|423.49|424.32|422.24|0
1646218650000|2022-03-02 10:57:30|424.57|422.49|424.45|422.37|424.95|422.87|424.32|422.24|0
1646218660000|2022-03-02 10:57:40|424.95|422.87|425.07|422.99|425.07|422.99|424.82|422.74|0
1646218670000|2022-03-02 10:57:50|424.82|422.74|424.82|422.74|424.95|422.87|424.82|422.74|0
1646218680000|2022-03-02 10:58:00|424.95|422.87|424.2|422.12|424.95|422.87|424.2|422.12|0
1646218690000|2022-03-02 10:58:10|424.45|422.37|424.2|422.12|424.7|422.62|424.2|422.12|0
1646218700000|2022-03-02 10:58:20|423.95|421.87|424.2|422.12|424.2|422.12|423.95|421.87|0
1646218710000|2022-03-02 10:58:30|424.57|422.49|424.57|422.49|425.07|422.99|424.57|422.49|0
1646218720000|2022-03-02 10:58:40|424.95|422.87|423.21|421.13|425.07|422.99|423.21|421.13|0
1646218730000|2022-03-02 10:58:50|424.07|421.99|424.7|422.62|424.95|422.87|424.07|421.99|0
1646218740000|2022-03-02 10:59:00|424.95|422.87|425.57|423.49|425.57|423.49|424.82|422.74|0
1646218750000|2022-03-02 10:59:10|425.45|423.37|424.95|422.87|425.45|423.37|424.95|422.87|0
1646218760000|2022-03-02 10:59:20|424.07|421.99|424.57|422.49|424.7|422.62|423.95|421.87|0
1646218770000|2022-03-02 10:59:30|423.82|421.74|422.96|420.88|424.45|422.37|422.96|420.88|0
1646218780000|2022-03-02 10:59:40|422.83|420.75|422.33|420.25|423.08|421|422.33|420.25|0
1646218790000|2022-03-02 10:59:50|422.21|420.13|422.71|420.63|422.71|420.63|422.21|420.13|0
1646218800000|2022-03-02 11:00:00|422.96|420.88|422.08|420|423.21|421.13|422.08|420|0
1646218810000|2022-03-02 11:00:10|422.33|420.25|424.57|422.49|424.57|422.49|422.08|420|0
1646218820000|2022-03-02 11:00:20|422.71|420.63|422.96|420.88|422.96|420.88|420.97|418.89|0
1646218830000|2022-03-02 11:00:30|423.08|421|424.07|421.99|424.07|421.99|423.08|421|0
1646218840000|2022-03-02 11:00:40|423.95|421.87|423.71|421.63|423.95|421.87|422.96|420.88|0
1646218850000|2022-03-02 11:00:50|423.08|421|422.96|420.88|423.21|421.13|422.96|420.88|0
1646218860000|2022-03-02 11:01:00|422.71|420.63|423.33|421.25|423.33|421.25|422.71|420.63|0
1646218870000|2022-03-02 11:01:10|422.96|420.88|423.33|421.25|423.95|421.87|422.96|420.88|0
1646218880000|2022-03-02 11:01:20|422.71|420.63|423.71|421.63|423.71|421.63|422.71|420.63|0
1646218890000|2022-03-02 11:01:30|423.33|421.25|423.21|421.13|423.33|421.25|422.96|420.88|0
1646218900000|2022-03-02 11:01:40|422.96|420.88|423.33|421.25|423.33|421.25|422.71|420.63|0
1646218910000|2022-03-02 11:01:50|423.08|421|423.33|421.25|423.33|421.25|422.96|420.88|0
1646218920000|2022-03-02 11:02:00|423.21|421.13|423.46|421.38|423.46|421.38|423.21|421.13|0
1646218930000|2022-03-02 11:02:10|423.82|421.74|423.95|421.87|424.07|421.99|423.82|421.74|0
1646218940000|2022-03-02 11:02:20|423.82|421.74|421.83|419.75|424.07|421.99|421.83|419.75|0
1646218950000|2022-03-02 11:02:30|422.21|420.13|423.33|421.25|423.33|421.25|422.21|420.13|0
1646218960000|2022-03-02 11:02:40|423.46|421.38|423.71|421.63|423.71|421.63|423.46|421.38|0
1646218970000|2022-03-02 11:02:50|423.46|421.38|424.07|421.99|424.07|421.99|423.46|421.38|0
1646218980000|2022-03-02 11:03:00|424.82|422.74|423.95|421.87|424.82|422.74|423.95|421.87|0
1646218990000|2022-03-02 11:03:10|423.58|421.5|423.71|421.63|423.71|421.63|423.46|421.38|0
1646219000000|2022-03-02 11:03:20|423.95|421.87|423.58|421.5|423.95|421.87|423.58|421.5|0
1646219010000|2022-03-02 11:03:30|423.46|421.38|423.46|421.38|423.71|421.63|423.46|421.38|0
1646219020000|2022-03-02 11:03:40|422.96|420.88|422.83|420.75|423.21|421.13|422.83|420.75|0
1646219030000|2022-03-02 11:03:50|422.21|420.13|422.21|420.13|422.21|420.13|422.21|420.13|0
1646219040000|2022-03-02 11:04:00|422.08|420|422.71|420.63|422.71|420.63|422.08|420|0
1646219050000|2022-03-02 11:04:10|422.46|420.38|422.21|420.13|422.58|420.5|422.21|420.13|0
1646219060000|2022-03-02 11:04:20|422.33|420.25|422.71|420.63|422.71|420.63|422.08|420|0
1646219070000|2022-03-02 11:04:30|422.58|420.5|422.83|420.75|423.21|421.13|422.58|420.5|0
1646219080000|2022-03-02 11:04:40|422.96|420.88|423.71|421.63|423.71|421.63|422.83|420.75|0
1646219090000|2022-03-02 11:04:50|424.45|422.37|424.95|422.87|424.95|422.87|424.32|422.24|0
1646219100000|2022-03-02 11:05:00|425.07|422.99|424.2|422.12|425.32|423.24|424.2|422.12|0
1646219110000|2022-03-02 11:05:10|424.57|422.49|424.45|422.37|424.57|422.49|424.32|422.24|0
1646219120000|2022-03-02 11:05:20|424.82|422.74|423.82|421.74|424.82|422.74|423.82|421.74|0
1646219130000|2022-03-02 11:05:30|423.21|421.13|422.96|420.88|423.21|421.13|422.96|420.88|0
1646219140000|2022-03-02 11:05:40|423.08|421|423.21|421.13|423.21|421.13|422.58|420.5|0
1646219150000|2022-03-02 11:05:50|423.71|421.63|422.96|420.88|423.71|421.63|422.96|420.88|0
1646219160000|2022-03-02 11:06:00|423.46|421.38|423.82|421.74|423.95|421.87|423.46|421.38|0
1646219170000|2022-03-02 11:06:10|423.46|421.38|424.45|422.37|424.45|422.37|423.46|421.38|0
1646219180000|2022-03-02 11:06:20|424.07|421.99|424.7|422.62|424.7|422.62|424.07|421.99|0
1646219190000|2022-03-02 11:06:30|424.82|422.74|425.7|423.62|425.7|423.62|424.82|422.74|0
1646219200000|2022-03-02 11:06:40|425.82|423.74|427.69|425.61|427.69|425.61|425.82|423.74|0
1646219210000|2022-03-02 11:06:50|427.56|425.48|427.06|424.98|427.56|425.48|426.69|424.61|0
1646219220000|2022-03-02 11:07:00|426.81|424.73|426.45|424.37|426.94|424.86|426.45|424.37|0
1646219230000|2022-03-02 11:07:10|426.2|424.12|425.45|423.37|426.2|424.12|425.45|423.37|0
1646219240000|2022-03-02 11:07:20|424.82|422.74|424.45|422.37|424.82|422.74|424.45|422.37|0
1646219250000|2022-03-02 11:07:30|423.46|421.38|423.46|421.38|423.82|421.74|423.46|421.38|0
1646219260000|2022-03-02 11:07:40|423.33|421.25|423.21|421.13|423.33|421.25|423.21|421.13|0
1646219270000|2022-03-02 11:07:50|422.96|420.88|422.21|420.13|422.96|420.88|422.21|420.13|0
1646219280000|2022-03-02 11:08:00|422.33|420.25|421.83|419.75|422.71|420.63|421.83|419.75|0
1646219290000|2022-03-02 11:08:10|420.97|418.89|421.58|419.5|421.58|419.5|420.97|418.89|0
1646219300000|2022-03-02 11:08:20|421.46|419.38|421.21|419.13|421.46|419.38|421.21|419.13|0
1646219310000|2022-03-02 11:08:30|420.97|418.89|421.46|419.38|421.46|419.38|420.97|418.89|0
1646219320000|2022-03-02 11:08:40|421.33|419.25|421.58|419.5|421.58|419.5|421.33|419.25|0
1646219330000|2022-03-02 11:08:50|421.71|419.63|421.83|419.75|421.83|419.75|421.58|419.5|0
1646219340000|2022-03-02 11:09:00|422.21|420.13|421.71|419.63|422.21|420.13|421.08|419|0
1646219350000|2022-03-02 11:09:10|422.08|420|422.46|420.38|422.46|420.38|422.08|420|0
1646219360000|2022-03-02 11:09:20|423.08|421|422.21|420.13|423.08|421|422.21|420.13|0
1646219370000|2022-03-02 11:09:30|421.96|419.88|421.96|419.88|422.21|420.13|421.58|419.5|0
1646219380000|2022-03-02 11:09:40|422.46|420.38|422.33|420.25|422.71|420.63|422.33|420.25|0
1646219390000|2022-03-02 11:09:50|422.71|420.63|422.58|420.5|422.71|420.63|422.46|420.38|0
1646219400000|2022-03-02 11:10:00|421.96|419.88|422.71|420.63|422.71|420.63|421.96|419.88|0
1646219410000|2022-03-02 11:10:10|422.83|420.75|422.21|420.13|422.83|420.75|422.21|420.13|0
1646219420000|2022-03-02 11:10:20|421.96|419.88|422.21|420.13|422.21|420.13|421.58|419.5|0
1646219430000|2022-03-02 11:10:30|421.96|419.88|421.96|419.88|421.96|419.88|421.96|419.88|0
1646219440000|2022-03-02 11:10:40|422.21|420.13|421.33|419.25|422.21|420.13|421.33|419.25|0
1646219450000|2022-03-02 11:10:50|421.71|419.63|421.96|419.88|421.96|419.88|421.21|419.13|0
1646219460000|2022-03-02 11:11:00|422.21|420.13|422.21|420.13|422.21|420.13|421.71|419.63|0
1646219470000|2022-03-02 11:11:10|422.08|420|423.33|421.25|423.33|421.25|421.71|419.63|0
1646219480000|2022-03-02 11:11:20|423.21|421.13|423.08|421|423.21|421.13|422.71|420.63|0
1646219490000|2022-03-02 11:11:30|422.71|420.63|423.21|421.13|423.21|421.13|422.71|420.63|0
1646219500000|2022-03-02 11:11:40|422.46|420.38|422.46|420.38|422.71|420.63|422.46|420.38|0
1646219510000|2022-03-02 11:11:50|422.21|420.13|422.83|420.75|422.83|420.75|422.21|420.13|0
1646219520000|2022-03-02 11:12:00|422.71|420.63|422.46|420.38|422.71|420.63|422.46|420.38|0
1646219530000|2022-03-02 11:12:10|422.21|420.13|421.71|419.63|422.21|420.13|421.71|419.63|0
1646219540000|2022-03-02 11:12:20|421.96|419.88|420.34|418.26|421.96|419.88|420.34|418.26|0
1646219550000|2022-03-02 11:12:30|420.47|418.39|419.84|417.76|420.47|418.39|419.84|417.76|0
1646219560000|2022-03-02 11:12:40|420.09|418.01|419.59|417.51|420.09|418.01|419.59|417.51|0
1646219570000|2022-03-02 11:12:50|419.47|417.39|419.34|417.26|419.72|417.64|419.34|417.26|0
1646219580000|2022-03-02 11:13:00|419.22|417.14|419.59|417.51|419.59|417.51|419.09|417.01|0
1646219590000|2022-03-02 11:13:10|419.84|417.76|419.97|417.89|419.97|417.89|419.84|417.76|0
1646219600000|2022-03-02 11:13:20|420.09|418.01|420.22|418.14|420.22|418.14|419.59|417.51|0
1646219610000|2022-03-02 11:13:30|419.97|417.89|419.22|417.14|419.97|417.89|419.22|417.14|0
1646219620000|2022-03-02 11:13:40|419.59|417.51|419.59|417.51|419.59|417.51|418.97|416.89|0
1646219630000|2022-03-02 11:13:50|419.22|417.14|419.09|417.01|419.22|417.14|418.97|416.89|0
1646219640000|2022-03-02 11:14:00|418.72|416.64|418.48|416.4|418.72|416.64|418.23|416.15|0
1646219650000|2022-03-02 11:14:10|418.84|416.76|418.47|416.39|418.84|416.76|418.47|416.39|0
1646219660000|2022-03-02 11:14:20|418.23|416.15|418.35|416.27|418.35|416.27|418.1|416.02|0
1646219670000|2022-03-02 11:14:30|418.59|416.51|419.97|417.89|419.97|417.89|418.59|416.51|0
1646219680000|2022-03-02 11:14:40|420.22|418.14|420.84|418.76|420.84|418.76|420.09|418.01|0
1646219690000|2022-03-02 11:14:50|420.59|418.51|420.22|418.14|420.59|418.51|420.22|418.14|0
1646219700000|2022-03-02 11:15:00|419.97|417.89|420.34|418.26|420.59|418.51|419.97|417.89|0
1646219710000|2022-03-02 11:15:10|420.22|418.14|420.84|418.76|420.84|418.76|420.22|418.14|0
1646219720000|2022-03-02 11:15:20|421.08|419|422.46|420.38|422.46|420.38|421.08|419|0
1646219730000|2022-03-02 11:15:30|422.71|420.63|421.71|419.63|422.71|420.63|421.71|419.63|0
1646219740000|2022-03-02 11:15:40|421.46|419.38|421.21|419.13|421.46|419.38|421.21|419.13|0
1646219750000|2022-03-02 11:15:50|421.58|419.5|422.58|420.5|422.58|420.5|421.58|419.5|0
1646219760000|2022-03-02 11:16:00|423.21|421.13|423.46|421.38|423.46|421.38|422.71|420.63|0
1646219770000|2022-03-02 11:16:10|422.83|420.75|422.71|420.63|422.83|420.75|422.71|420.63|0
1646219780000|2022-03-02 11:16:20|423.21|421.13|423.7|421.62|423.7|421.62|423.21|421.13|0
1646219790000|2022-03-02 11:16:30|423.08|421|422.96|420.88|423.08|421|422.83|420.75|0
1646219800000|2022-03-02 11:16:40|423.08|421|423.58|421.5|423.58|421.5|423.08|421|0
1646219810000|2022-03-02 11:16:50|423.33|421.25|423.33|421.25|423.33|421.25|423.33|421.25|0
1646219820000|2022-03-02 11:17:00|422.96|420.88|423.21|421.13|423.33|421.25|422.96|420.88|0
1646219830000|2022-03-02 11:17:10|423.33|421.25|423.21|421.13|423.7|421.62|423.21|421.13|0
1646219840000|2022-03-02 11:17:20|422.71|420.63|423.95|421.87|423.95|421.87|422.71|420.63|0
1646219850000|2022-03-02 11:17:30|424.07|421.99|424.45|422.37|424.45|422.37|424.07|421.99|0
1646219860000|2022-03-02 11:17:40|424.32|422.24|424.07|421.99|424.45|422.37|424.07|421.99|0
1646219870000|2022-03-02 11:17:50|424.2|422.12|423.95|421.87|424.2|422.12|423.95|421.87|0
1646219880000|2022-03-02 11:18:00|424.07|421.99|425.07|422.99|425.07|422.99|424.07|421.99|0
1646219890000|2022-03-02 11:18:10|424.95|422.87|424.95|422.87|425.2|423.12|424.95|422.87|0
1646219900000|2022-03-02 11:18:20|424.82|422.74|424.95|422.87|424.95|422.87|424.7|422.62|0
1646219910000|2022-03-02 11:18:30|424.82|422.74|424.57|422.49|424.82|422.74|424.57|422.49|0
1646219920000|2022-03-02 11:18:40|424.2|422.12|424.57|422.49|424.57|422.49|424.07|421.99|0
1646219930000|2022-03-02 11:18:50|424.32|422.24|424.57|422.49|424.57|422.49|424.2|422.12|0
1646219940000|2022-03-02 11:19:00|424.7|422.62|425.2|423.12|425.2|423.12|424.7|422.62|0
1646219950000|2022-03-02 11:19:10|424.95|422.87|425.32|423.24|425.32|423.24|424.95|422.87|0
1646219960000|2022-03-02 11:19:20|425.45|423.37|424.7|422.62|425.45|423.37|424.7|422.62|0
1646219970000|2022-03-02 11:19:30|424.82|422.74|425.2|423.12|425.2|423.12|424.82|422.74|0
1646219980000|2022-03-02 11:19:40|425.32|423.24|424.2|422.12|425.32|423.24|424.2|422.12|0
1646219990000|2022-03-02 11:19:50|424.07|421.99|423.95|421.87|424.07|421.99|423.95|421.87|0
1646220000000|2022-03-02 11:20:00|423.82|421.74|423.82|421.74|424.07|421.99|423.7|421.62|0
1646220010000|2022-03-02 11:20:10|423.7|421.62|423.95|421.87|423.95|421.87|423.46|421.38|0
1646220020000|2022-03-02 11:20:20|424.2|422.12|424.2|422.12|424.2|422.12|423.95|421.87|0
1646220030000|2022-03-02 11:20:30|424.7|422.62|423.7|421.62|424.7|422.62|423.7|421.62|0
1646220040000|2022-03-02 11:20:40|423.82|421.74|423.95|421.87|423.95|421.87|423.7|421.62|0
1646220050000|2022-03-02 11:20:50|424.2|422.12|424.2|422.12|424.2|422.12|423.95|421.87|0
1646220060000|2022-03-02 11:21:00|423.95|421.87|424.2|422.12|424.2|422.12|423.95|421.87|0
1646220070000|2022-03-02 11:21:10|424.82|422.74|425.57|423.49|425.57|423.49|424.82|422.74|0
1646220080000|2022-03-02 11:21:20|425.07|422.99|424.95|422.87|425.07|422.99|424.95|422.87|0
1646220090000|2022-03-02 11:21:30|425.2|423.12|424.95|422.87|425.2|423.12|424.95|422.87|0
1646220100000|2022-03-02 11:21:40|424.7|422.62|424.2|422.12|424.7|422.62|424.2|422.12|0
1646220110000|2022-03-02 11:21:50|423.95|421.87|424.2|422.12|424.45|422.37|423.95|421.87|0
1646220120000|2022-03-02 11:22:00|424.45|422.37|423.95|421.87|424.45|422.37|423.95|421.87|0
1646220130000|2022-03-02 11:22:10|423.82|421.74|423.95|421.87|424.2|422.12|423.82|421.74|0
1646220140000|2022-03-02 11:22:20|423.82|421.74|423.58|421.5|423.82|421.74|423.58|421.5|0
1646220150000|2022-03-02 11:22:30|423.95|421.87|424.2|422.12|424.2|422.12|423.7|421.62|0
1646220160000|2022-03-02 11:22:40|424.32|422.24|424.45|422.37|424.45|422.37|424.32|422.24|0
1646220170000|2022-03-02 11:22:50|424.32|422.24|424.45|422.37|424.7|422.62|424.32|422.24|0
1646220180000|2022-03-02 11:23:00|424.32|422.24|423.33|421.25|424.32|422.24|423.33|421.25|0
1646220190000|2022-03-02 11:23:10|423.58|421.5|423.46|421.38|423.95|421.87|423.46|421.38|0
1646220200000|2022-03-02 11:23:20|423.33|421.25|424.07|421.99|424.07|421.99|423.33|421.25|0
1646220210000|2022-03-02 11:23:30|424.2|422.12|424.45|422.37|424.45|422.37|424.2|422.12|0
1646220220000|2022-03-02 11:23:40|424.7|422.62|424.2|422.12|424.7|422.62|424.2|422.12|0
1646220230000|2022-03-02 11:23:50|424.07|421.99|423.95|421.87|424.07|421.99|423.7|421.62|0
1646220240000|2022-03-02 11:24:00|424.07|421.99|424.07|421.99|424.2|422.12|424.07|421.99|0
1646220250000|2022-03-02 11:24:10|423.7|421.62|423.7|421.62|423.7|421.62|423.7|421.62|0
1646220260000|2022-03-02 11:24:20|423.58|421.5|423.95|421.87|423.95|421.87|423.58|421.5|0
1646220270000|2022-03-02 11:24:30|424.7|422.62|424.2|422.12|424.7|422.62|424.2|422.12|0
1646220280000|2022-03-02 11:24:40|423.82|421.74|423.95|421.87|423.95|421.87|423.57|421.49|0
1646220290000|2022-03-02 11:24:50|423.57|421.49|422.96|420.88|423.57|421.49|422.71|420.63|0
1646220300000|2022-03-02 11:25:00|422.71|420.63|423.82|421.74|423.82|421.74|422.71|420.63|0
1646220310000|2022-03-02 11:25:10|423.21|421.13|422.58|420.5|423.21|421.13|422.58|420.5|0
1646220320000|2022-03-02 11:25:20|422.33|420.25|422.21|420.13|422.46|420.38|422.21|420.13|0
1646220330000|2022-03-02 11:25:30|422.08|420|420.47|418.39|422.08|420|420.47|418.39|0
1646220340000|2022-03-02 11:25:40|419.84|417.76|419.47|417.39|419.84|417.76|419.47|417.39|0
1646220350000|2022-03-02 11:25:50|419.84|417.76|419.09|417.01|419.84|417.76|419.09|417.01|0
1646220360000|2022-03-02 11:26:00|418.47|416.39|419.22|417.14|419.22|417.14|418.47|416.39|0
1646220370000|2022-03-02 11:26:10|419.47|417.39|419.34|417.26|419.47|417.39|418.84|416.76|0
1646220380000|2022-03-02 11:26:20|419.59|417.51|418.97|416.89|419.59|417.51|418.97|416.89|0
1646220390000|2022-03-02 11:26:30|418.84|416.76|418.47|416.39|418.84|416.76|418.47|416.39|0
1646220400000|2022-03-02 11:26:40|418.23|416.15|418.97|416.89|418.97|416.89|418.23|416.15|0
1646220410000|2022-03-02 11:26:50|419.09|417.01|419.97|417.89|419.97|417.89|419.09|417.01|0
1646220420000|2022-03-02 11:27:00|419.72|417.64|419.34|417.26|419.72|417.64|419.34|417.26|0
1646220430000|2022-03-02 11:27:10|418.97|416.89|419.97|417.89|419.97|417.89|418.97|416.89|0
1646220440000|2022-03-02 11:27:20|419.72|417.64|419.97|417.89|419.97|417.89|419.72|417.64|0
1646220450000|2022-03-02 11:27:30|420.22|418.14|420.09|418.01|420.22|418.14|420.09|418.01|0
1646220460000|2022-03-02 11:27:40|419.84|417.76|418.97|416.89|419.84|417.76|418.97|416.89|0
1646220470000|2022-03-02 11:27:50|418.59|416.51|418.97|416.89|418.97|416.89|418.59|416.51|0
1646220480000|2022-03-02 11:28:00|418.72|416.64|418.47|416.39|418.72|416.64|418.47|416.39|0
1646220490000|2022-03-02 11:28:10|418.72|416.64|418.47|416.39|418.72|416.64|418.47|416.39|0
1646220500000|2022-03-02 11:28:20|418.59|416.51|417.73|415.65|418.59|416.51|417.73|415.65|0
1646220510000|2022-03-02 11:28:30|417.48|415.4|419.47|417.39|419.47|417.39|416.98|414.9|0
1646220520000|2022-03-02 11:28:40|420.34|418.26|418.72|416.64|420.34|418.26|418.72|416.64|0
1646220530000|2022-03-02 11:28:50|419.22|417.14|419.47|417.39|419.59|417.51|418.84|416.76|0
1646220540000|2022-03-02 11:29:00|419.09|417.01|419.72|417.64|419.72|417.64|418.84|416.76|0
1646220550000|2022-03-02 11:29:10|420.22|418.14|419.59|417.51|420.22|418.14|419.59|417.51|0
1646220560000|2022-03-02 11:29:20|420.09|418.01|418.84|416.76|420.09|418.01|418.84|416.76|0
1646220570000|2022-03-02 11:29:30|418.34|416.26|415.98|413.9|418.34|416.26|415.98|413.9|0
1646220580000|2022-03-02 11:29:40|415.61|413.53|415.98|413.9|416.1|414.02|415.61|413.53|0
1646220590000|2022-03-02 11:29:50|415.49|413.41|416.35|414.27|416.35|414.27|415.36|413.28|0
1646220600000|2022-03-02 11:30:00|416.6|414.52|415.98|413.9|416.6|414.52|415.11|413.03|0
1646220610000|2022-03-02 11:30:10|416.85|414.77|417.1|415.02|417.1|415.02|416.85|414.77|0
1646220620000|2022-03-02 11:30:20|417.98|415.9|417.23|415.15|417.98|415.9|417.23|415.15|0
1646220630000|2022-03-02 11:30:30|417.6|415.52|417.23|415.15|418.59|416.51|416.85|414.77|0
1646220640000|2022-03-02 11:30:40|415.61|413.53|415.61|413.53|415.61|413.53|415.36|413.28|0
1646220650000|2022-03-02 11:30:50|415.49|413.41|415.49|413.41|415.61|413.53|415.36|413.28|0
1646220660000|2022-03-02 11:31:00|415.24|413.16|414.99|412.91|415.36|413.28|414.86|412.78|0
1646220670000|2022-03-02 11:31:10|413.61|411.53|413.61|411.53|414.36|412.28|413.37|411.29|0
1646220680000|2022-03-02 11:31:20|413.5|411.42|413.86|411.78|413.86|411.78|413.37|411.29|0
1646220690000|2022-03-02 11:31:30|413.61|411.53|413.86|411.78|413.86|411.78|413.5|411.42|0
1646220700000|2022-03-02 11:31:40|414.74|412.66|414.11|412.03|414.74|412.66|414.11|412.03|0
1646220710000|2022-03-02 11:31:50|414.24|412.16|414.61|412.53|414.61|412.53|414.11|412.03|0
1646220720000|2022-03-02 11:32:00|415.11|413.03|414.61|412.53|415.11|413.03|413.99|411.91|0
1646220730000|2022-03-02 11:32:10|414.49|412.41|413.86|411.78|414.49|412.41|413.86|411.78|0
1646220740000|2022-03-02 11:32:20|413.99|411.91|414.86|412.78|414.86|412.78|413.37|411.29|0
1646220750000|2022-03-02 11:32:30|412.12|410.04|412.37|410.29|413.25|411.17|412.12|410.04|0
1646220760000|2022-03-02 11:32:40|411.87|409.79|411.87|409.79|413.12|411.04|411.87|409.79|0
1646220770000|2022-03-02 11:32:50|412.25|410.17|413.74|411.66|414.74|412.66|412.25|410.17|0
1646220780000|2022-03-02 11:33:00|413.99|411.91|412.87|410.79|414.24|412.16|412.87|410.79|0
1646220790000|2022-03-02 11:33:10|412.37|410.29|414.11|412.03|414.11|412.03|412.37|410.29|0
1646220800000|2022-03-02 11:33:20|413.61|411.53|415.61|413.53|415.61|413.53|413.61|411.53|0
1646220810000|2022-03-02 11:33:30|416.35|414.27|417.23|415.15|417.23|415.15|416.35|414.27|0
1646220820000|2022-03-02 11:33:40|416.98|414.9|416.98|414.9|417.1|415.02|416.73|414.65|0
1646220830000|2022-03-02 11:33:50|417.23|415.15|415.98|413.9|417.48|415.4|415.98|413.9|0
1646220840000|2022-03-02 11:34:00|415.49|413.41|414.24|412.16|415.61|413.53|414.24|412.16|0
1646220850000|2022-03-02 11:34:10|415.74|413.66|415.74|413.66|415.74|413.66|415.49|413.41|0
1646220860000|2022-03-02 11:34:20|415.98|413.9|416.1|414.02|416.1|414.02|415.86|413.78|0
1646220870000|2022-03-02 11:34:30|415.98|413.9|414.86|412.78|416.35|414.27|414.86|412.78|0
1646220880000|2022-03-02 11:34:40|415.11|413.03|414.86|412.78|415.11|413.03|414.86|412.78|0
1646220890000|2022-03-02 11:34:50|414.99|412.91|414.74|412.66|414.99|412.91|414.11|412.03|0
1646220900000|2022-03-02 11:35:00|414.24|412.16|413.5|411.42|414.24|412.16|413.5|411.42|0
1646220910000|2022-03-02 11:35:10|413.25|411.17|414.11|412.03|414.11|412.03|413.25|411.17|0
1646220920000|2022-03-02 11:35:20|413.86|411.78|414.11|412.03|414.86|412.78|413.86|411.78|0
1646220930000|2022-03-02 11:35:30|413.99|411.91|414.36|412.28|414.36|412.28|413.99|411.91|0
1646220940000|2022-03-02 11:35:40|414.11|412.03|414.11|412.03|414.36|412.28|414.11|412.03|0
1646220950000|2022-03-02 11:35:50|414.61|412.53|415.24|413.16|415.24|413.16|414.61|412.53|0
1646220960000|2022-03-02 11:36:00|415.49|413.41|415.36|413.28|415.61|413.53|415.36|413.28|0
1646220970000|2022-03-02 11:36:10|414.36|412.28|413.37|411.29|414.36|412.28|413.37|411.29|0
1646220980000|2022-03-02 11:36:20|413.25|411.17|412.75|410.67|413.25|411.17|412.62|410.54|0
1646220990000|2022-03-02 11:36:30|412.62|410.54|413.5|411.42|413.5|411.42|412.62|410.54|0
1646221000000|2022-03-02 11:36:40|413.25|411.17|413|410.92|413.25|411.17|413|410.92|0
1646221010000|2022-03-02 11:36:50|412.87|410.79|413.86|411.78|413.86|411.78|412.87|410.79|0
1646221020000|2022-03-02 11:37:00|413.74|411.66|413.37|411.29|413.74|411.66|413.37|411.29|0
1646221030000|2022-03-02 11:37:10|413.61|411.53|413.12|411.04|413.61|411.53|413.12|411.04|0
1646221040000|2022-03-02 11:37:20|413.37|411.29|412.87|410.79|413.37|411.29|412.87|410.79|0
1646221050000|2022-03-02 11:37:30|412.62|410.54|412.87|410.79|413.12|411.04|412.62|410.54|0
1646221060000|2022-03-02 11:37:40|413.25|411.17|413.74|411.66|413.86|411.78|413.25|411.17|0
1646221070000|2022-03-02 11:37:50|414.74|412.66|413.99|411.91|414.74|412.66|413.99|411.91|0
1646221080000|2022-03-02 11:38:00|414.11|412.03|414.61|412.53|414.61|412.53|414.11|412.03|0
1646221090000|2022-03-02 11:38:10|414.11|412.03|414.74|412.66|414.74|412.66|414.11|412.03|0
1646221100000|2022-03-02 11:38:20|414.86|412.78|416.6|414.52|416.6|414.52|414.61|412.53|0
1646221110000|2022-03-02 11:38:30|416.35|414.27|416.35|414.27|416.6|414.52|416.35|414.27|0
1646221140000|2022-03-02 11:39:00|416.6|414.52|416.35|414.27|416.6|414.52|416.35|414.27|0
1646221150000|2022-03-02 11:39:10|416.48|414.4|417.23|415.15|417.35|415.27|416.48|414.4|0
1646221160000|2022-03-02 11:39:20|416.98|414.9|417.35|415.27|417.35|415.27|416.98|414.9|0
1646221170000|2022-03-02 11:39:30|417.1|415.02|417.35|415.27|417.35|415.27|417.1|415.02|0
1646221180000|2022-03-02 11:39:40|417.23|415.15|416.6|414.52|417.23|415.15|416.6|414.52|0
1646221190000|2022-03-02 11:39:50|416.85|414.77|417.1|415.02|417.1|415.02|416.73|414.65|0
1646221200000|2022-03-02 11:40:00|416.73|414.65|416.73|414.65|416.73|414.65|416.73|414.65|0
1646221210000|2022-03-02 11:40:10|416.35|414.27|417.1|415.02|417.1|415.02|416.35|414.27|0
1646221220000|2022-03-02 11:40:20|416.6|414.52|416.85|414.77|416.85|414.77|416.48|414.4|0
1646221230000|2022-03-02 11:40:30|416.73|414.65|416.73|414.65|416.73|414.65|416.6|414.52|0
1646221240000|2022-03-02 11:40:40|416.85|414.77|416.6|414.52|416.85|414.77|416.6|414.52|0
1646221250000|2022-03-02 11:40:50|416.35|414.27|416.35|414.27|416.35|414.27|416.35|414.27|0
1646221260000|2022-03-02 11:41:00|416.6|414.52|416.35|414.27|416.6|414.52|416.35|414.27|0
1646221270000|2022-03-02 11:41:10|416.6|414.52|416.48|414.4|416.73|414.65|416.48|414.4|0
1646221280000|2022-03-02 11:41:20|416.73|414.65|417.73|415.65|417.73|415.65|416.73|414.65|0
1646221290000|2022-03-02 11:41:30|417.48|415.4|417.1|415.02|417.6|415.52|417.1|415.02|0
1646221300000|2022-03-02 11:41:40|416.85|414.77|416.85|414.77|416.85|414.77|416.85|414.77|0
1646221310000|2022-03-02 11:41:50|416.73|414.65|416.98|414.9|416.98|414.9|416.73|414.65|0
1646221320000|2022-03-02 11:42:00|417.1|415.02|417.85|415.77|417.85|415.77|416.85|414.77|0
1646221330000|2022-03-02 11:42:10|417.6|415.52|417.73|415.65|417.73|415.65|417.6|415.52|0
1646221340000|2022-03-02 11:42:20|418.1|416.02|416.98|414.9|418.1|416.02|416.98|414.9|0
1646221350000|2022-03-02 11:42:30|417.48|415.4|417.1|415.02|417.6|415.52|417.1|415.02|0
1646221360000|2022-03-02 11:42:40|417.48|415.4|417.85|415.77|417.85|415.77|417.48|415.4|0
1646221370000|2022-03-02 11:42:50|417.6|415.52|417.98|415.9|418.1|416.02|417.6|415.52|0
1646221380000|2022-03-02 11:43:00|418.59|416.51|418.34|416.26|418.59|416.51|418.22|416.14|0
1646221390000|2022-03-02 11:43:10|418.72|416.64|418.84|416.76|418.84|416.76|418.1|416.02|0
1646221400000|2022-03-02 11:43:20|418.97|416.89|419.22|417.14|419.22|417.14|418.84|416.76|0
1646221410000|2022-03-02 11:43:30|419.34|417.26|419.34|417.26|419.34|417.26|418.84|416.76|0
1646221420000|2022-03-02 11:43:40|419.59|417.51|420.09|418.01|420.34|418.26|419.59|417.51|0
1646221430000|2022-03-02 11:43:50|420.59|418.51|421.71|419.63|421.71|419.63|420.59|418.51|0
1646221440000|2022-03-02 11:44:00|421.33|419.25|420.59|418.51|421.33|419.25|420.59|418.51|0
1646221450000|2022-03-02 11:44:10|420.34|418.26|420.09|418.01|420.34|418.26|420.09|418.01|0
1646221460000|2022-03-02 11:44:20|419.84|417.76|419.97|417.89|420.34|418.26|419.84|417.76|0
1646221470000|2022-03-02 11:44:30|419.84|417.76|419.47|417.39|419.84|417.76|419.22|417.14|0
1646221480000|2022-03-02 11:44:40|419.59|417.51|419.47|417.39|419.72|417.64|419.22|417.14|0
1646221490000|2022-03-02 11:44:50|419.22|417.14|418.84|416.76|419.34|417.26|418.72|416.64|0
1646221500000|2022-03-02 11:45:00|418.1|416.02|418.34|416.26|418.34|416.26|418.1|416.02|0
1646221510000|2022-03-02 11:45:10|417.98|415.9|417.98|415.9|417.98|415.9|417.85|415.77|0
1646221520000|2022-03-02 11:45:20|418.1|416.02|418.22|416.14|418.22|416.14|417.98|415.9|0
1646221530000|2022-03-02 11:45:30|417.98|415.9|418.1|416.02|418.1|416.02|417.98|415.9|0
1646221540000|2022-03-02 11:45:40|418.22|416.14|418.59|416.51|418.59|416.51|418.22|416.14|0
1646221550000|2022-03-02 11:45:50|418.47|416.39|418.47|416.39|418.47|416.39|418.47|416.39|0
1646221560000|2022-03-02 11:46:00|418.34|416.26|418.47|416.39|418.47|416.39|418.34|416.26|0
1646221570000|2022-03-02 11:46:10|418.1|416.02|418.34|416.26|418.34|416.26|417.85|415.77|0
1646221580000|2022-03-02 11:46:20|417.98|415.9|417.85|415.77|418.1|416.02|417.85|415.77|0
1646221590000|2022-03-02 11:46:30|417.98|415.9|417.35|415.27|417.98|415.9|417.35|415.27|0
1646221600000|2022-03-02 11:46:40|417.85|415.77|417.98|415.9|417.98|415.9|417.6|415.52|0
1646221610000|2022-03-02 11:46:50|417.6|415.52|417.85|415.77|417.85|415.77|417.6|415.52|0
1646221620000|2022-03-02 11:47:00|417.23|415.15|417.35|415.27|417.35|415.27|417.23|415.15|0
1646221630000|2022-03-02 11:47:10|417.48|415.4|417.6|415.52|417.6|415.52|417.35|415.27|0
1646221640000|2022-03-02 11:47:20|417.48|415.4|416.98|414.9|417.48|415.4|416.98|414.9|0
1646221650000|2022-03-02 11:47:30|416.85|414.77|416.85|414.77|416.85|414.77|416.85|414.77|0
1646221660000|2022-03-02 11:47:40|416.6|414.52|417.98|415.9|417.98|415.9|416.6|414.52|0
1646221670000|2022-03-02 11:47:50|417.73|415.65|417.6|415.52|417.85|415.77|417.6|415.52|0
1646221680000|2022-03-02 11:48:00|417.73|415.65|417.73|415.65|417.85|415.77|417.73|415.65|0
1646221690000|2022-03-02 11:48:10|417.98|415.9|417.98|415.9|417.98|415.9|417.98|415.9|0
1646221700000|2022-03-02 11:48:20|417.85|415.77|417.85|415.77|417.85|415.77|417.73|415.65|0
1646221710000|2022-03-02 11:48:30|417.98|415.9|417.48|415.4|417.98|415.9|417.48|415.4|0
1646221720000|2022-03-02 11:48:40|417.6|415.52|417.35|415.27|417.6|415.52|417.35|415.27|0
1646221730000|2022-03-02 11:48:50|418.59|416.51|418.84|416.76|419.09|417.01|418.59|416.51|0
1646221740000|2022-03-02 11:49:00|418.59|416.51|418.59|416.51|418.59|416.51|418.1|416.02|0
1646221750000|2022-03-02 11:49:10|418.47|416.39|418.97|416.89|418.97|416.89|418.47|416.39|0
1646221760000|2022-03-02 11:49:20|419.09|417.01|418.97|416.89|419.09|417.01|418.84|416.76|0
1646221770000|2022-03-02 11:49:30|419.09|417.01|419.09|417.01|419.09|417.01|418.84|416.76|0
1646221780000|2022-03-02 11:49:40|419.22|417.14|419.47|417.39|419.59|417.51|419.22|417.14|0
1646221790000|2022-03-02 11:49:50|419.84|417.76|419.97|417.89|420.34|418.26|419.84|417.76|0
1646221800000|2022-03-02 11:50:00|420.09|418.01|419.09|417.01|420.09|418.01|419.09|417.01|0
1646221810000|2022-03-02 11:50:10|419.22|417.14|419.97|417.89|419.97|417.89|419.22|417.14|0
1646221820000|2022-03-02 11:50:20|419.84|417.76|419.59|417.51|419.84|417.76|419.59|417.51|0
1646221830000|2022-03-02 11:50:30|419.84|417.76|420.09|418.01|420.09|418.01|419.84|417.76|0
1646221840000|2022-03-02 11:50:40|420.22|418.14|420.59|418.51|420.71|418.63|420.22|418.14|0
1646221850000|2022-03-02 11:50:50|420.96|418.88|421.21|419.13|421.33|419.25|420.96|418.88|0
1646221860000|2022-03-02 11:51:00|421.58|419.5|420.59|418.51|421.58|419.5|420.59|418.51|0
1646221870000|2022-03-02 11:51:10|420.83|418.75|421.21|419.13|421.21|419.13|420.83|418.75|0
1646221880000|2022-03-02 11:51:20|421.33|419.25|421.33|419.25|421.58|419.5|421.33|419.25|0
1646221890000|2022-03-02 11:51:30|421.46|419.38|421.08|419|421.58|419.5|421.08|419|0
1646221900000|2022-03-02 11:51:40|420.96|418.88|420.71|418.63|420.96|418.88|420.71|418.63|0
1646221910000|2022-03-02 11:51:50|421.21|419.13|421.08|419|421.58|419.5|421.08|419|0
1646221920000|2022-03-02 11:52:00|420.83|418.75|420.47|418.39|420.83|418.75|420.47|418.39|0
1646221930000|2022-03-02 11:52:10|420.59|418.51|420.22|418.14|420.83|418.75|420.22|418.14|0
1646221940000|2022-03-02 11:52:20|420.09|418.01|420.22|418.14|420.22|418.14|419.84|417.76|0
1646221950000|2022-03-02 11:52:30|420.47|418.39|420.47|418.39|420.47|418.39|420.22|418.14|0
1646221960000|2022-03-02 11:52:40|420.34|418.26|420.22|418.14|420.71|418.63|420.22|418.14|0
1646221970000|2022-03-02 11:52:50|420.09|418.01|420.34|418.26|420.34|418.26|419.97|417.89|0
1646221980000|2022-03-02 11:53:00|420.47|418.39|421.08|419|421.08|419|420.47|418.39|0
1646221990000|2022-03-02 11:53:10|421.33|419.25|421.71|419.63|421.71|419.63|421.33|419.25|0
1646222000000|2022-03-02 11:53:20|421.83|419.75|421.21|419.13|421.83|419.75|421.21|419.13|0
1646222010000|2022-03-02 11:53:30|421.46|419.38|421.58|419.5|421.58|419.5|421.21|419.13|0
1646222020000|2022-03-02 11:53:40|421.21|419.13|421.08|419|421.21|419.13|421.08|419|0
1646222030000|2022-03-02 11:53:50|420.71|418.63|420.59|418.51|421.08|419|420.59|418.51|0
1646222040000|2022-03-02 11:54:00|420.71|418.63|420.71|418.63|420.71|418.63|420.71|418.63|0
1646222050000|2022-03-02 11:54:10|420.47|418.39|420.71|418.63|420.71|418.63|420.47|418.39|0
1646222060000|2022-03-02 11:54:20|420.09|418.01|419.84|417.76|420.09|418.01|419.84|417.76|0
1646222070000|2022-03-02 11:54:30|419.34|417.26|417.85|415.77|419.34|417.26|417.6|415.52|0
1646222080000|2022-03-02 11:54:40|418.34|416.26|418.72|416.64|418.72|416.64|418.09|416.01|0
1646222090000|2022-03-02 11:54:50|418.47|416.39|418.72|416.64|418.72|416.64|418.22|416.14|0
1646222100000|2022-03-02 11:55:00|418.59|416.51|418.22|416.14|418.59|416.51|418.22|416.14|0
1646222110000|2022-03-02 11:55:10|418.47|416.39|418.59|416.51|418.59|416.51|418.09|416.01|0
1646222120000|2022-03-02 11:55:20|418.34|416.26|418.47|416.39|418.47|416.39|418.34|416.26|0
1646222130000|2022-03-02 11:55:30|418.34|416.26|417.6|415.52|418.34|416.26|417.6|415.52|0
1646222140000|2022-03-02 11:55:40|417.35|415.27|417.35|415.27|417.35|415.27|417.35|415.27|0
1646222150000|2022-03-02 11:55:50|417.6|415.52|417.6|415.52|417.6|415.52|417.23|415.15|0
1646222160000|2022-03-02 11:56:00|418.09|416.01|417.35|415.27|418.09|416.01|417.35|415.27|0
1646222170000|2022-03-02 11:56:10|417.48|415.4|417.48|415.4|417.48|415.4|417.35|415.27|0
1646222180000|2022-03-02 11:56:20|417.35|415.27|417.85|415.77|417.85|415.77|417.35|415.27|0
1646222190000|2022-03-02 11:56:30|417.98|415.9|417.48|415.4|417.98|415.9|417.48|415.4|0
1646222200000|2022-03-02 11:56:40|417.6|415.52|417.6|415.52|417.6|415.52|417.35|415.27|0
1646222210000|2022-03-02 11:56:50|417.85|415.77|417.85|415.77|417.85|415.77|417.85|415.77|0
1646222220000|2022-03-02 11:57:00|417.98|415.9|417.48|415.4|417.98|415.9|417.48|415.4|0
1646222230000|2022-03-02 11:57:10|417.73|415.65|417.6|415.52|417.73|415.65|417.35|415.27|0
1646222240000|2022-03-02 11:57:20|417.48|415.4|417.85|415.77|418.09|416.01|417.35|415.27|0
1646222250000|2022-03-02 11:57:30|417.6|415.52|417.6|415.52|417.85|415.77|417.6|415.52|0
1646222260000|2022-03-02 11:57:40|417.85|415.77|418.97|416.89|419.22|417.14|417.85|415.77|0
1646222270000|2022-03-02 11:57:50|418.84|416.76|418.59|416.51|418.97|416.89|418.59|416.51|0
1646222280000|2022-03-02 11:58:00|418.34|416.26|418.22|416.14|418.59|416.51|418.22|416.14|0
1646222290000|2022-03-02 11:58:10|417.85|415.77|418.34|416.26|418.59|416.51|417.85|415.77|0
1646222300000|2022-03-02 11:58:20|417.85|415.77|417.85|415.77|418.09|416.01|417.85|415.77|0
1646222310000|2022-03-02 11:58:30|417.98|415.9|417.85|415.77|417.98|415.9|417.85|415.77|0
1646222320000|2022-03-02 11:58:40|417.98|415.9|418.22|416.14|418.22|416.14|417.98|415.9|0
1646222330000|2022-03-02 11:58:50|417.98|415.9|417.6|415.52|418.09|416.01|417.6|415.52|0
1646222340000|2022-03-02 11:59:00|417.35|415.27|417.6|415.52|417.6|415.52|417.35|415.27|0
1646222350000|2022-03-02 11:59:10|418.22|416.14|418.34|416.26|418.34|416.26|417.98|415.9|0
1646222360000|2022-03-02 11:59:20|418.09|416.01|417.73|415.65|418.09|416.01|417.6|415.52|0
1646222370000|2022-03-02 11:59:30|417.85|415.77|417.85|415.77|417.85|415.77|417.73|415.65|0
1646222380000|2022-03-02 11:59:40|418.09|416.01|418.22|416.14|418.22|416.14|418.09|416.01|0
1646222390000|2022-03-02 11:59:50|418.72|416.64|418.72|416.64|418.84|416.76|418.59|416.51|0
1646222400000|2022-03-02 12:00:00|418.34|416.26|416.85|414.77|418.34|416.26|416.85|414.77|0
1646222410000|2022-03-02 12:00:10|416.98|414.9|418.09|416.01|418.09|416.01|416.98|414.9|0
1646222420000|2022-03-02 12:00:20|419.22|417.14|419.22|417.14|419.59|417.51|418.97|416.89|0
1646222430000|2022-03-02 12:00:30|419.09|417.01|419.84|417.76|419.97|417.89|419.09|417.01|0
1646222440000|2022-03-02 12:00:40|419.09|417.01|420.34|418.26|420.34|418.26|419.09|417.01|0
1646222450000|2022-03-02 12:00:50|420.22|418.14|419.97|417.89|420.34|418.26|419.84|417.76|0
1646222460000|2022-03-02 12:01:00|419.84|417.76|421.58|419.5|421.58|419.5|419.09|417.01|0
1646222470000|2022-03-02 12:01:10|421.33|419.25|421.33|419.25|421.33|419.25|421.33|419.25|0
1646222500000|2022-03-02 12:01:40|421.58|419.5|421.58|419.5|421.58|419.5|421.58|419.5|0
1646222510000|2022-03-02 12:01:50|421.46|419.38|421.33|419.25|421.46|419.38|421.08|419|0
1646222520000|2022-03-02 12:02:00|420.83|418.75|421.33|419.25|421.33|419.25|420.83|418.75|0
1646222530000|2022-03-02 12:02:10|421.08|419|420.83|418.75|421.08|419|420.83|418.75|0
1646222540000|2022-03-02 12:02:20|420.96|418.88|420.34|418.26|421.08|419|420.34|418.26|0
1646222550000|2022-03-02 12:02:30|419.22|417.14|418.47|416.39|419.22|417.14|418.47|416.39|0
1646222560000|2022-03-02 12:02:40|418.34|416.26|418.09|416.01|418.34|416.26|418.09|416.01|0
1646222570000|2022-03-02 12:02:50|418.34|416.26|418.09|416.01|418.34|416.26|418.09|416.01|0
1646222580000|2022-03-02 12:03:00|418.47|416.39|418.22|416.14|418.59|416.51|418.22|416.14|0
1646222590000|2022-03-02 12:03:10|418.09|416.01|417.98|415.9|418.09|416.01|417.73|415.65|0
1646222600000|2022-03-02 12:03:20|417.48|415.4|417.35|415.27|417.48|415.4|417.35|415.27|0
1646222610000|2022-03-02 12:03:30|416.85|414.77|416.6|414.52|416.85|414.77|416.6|414.52|0
1646222620000|2022-03-02 12:03:40|416.85|414.77|418.09|416.01|418.22|416.14|416.85|414.77|0
1646222630000|2022-03-02 12:03:50|418.34|416.26|418.09|416.01|418.59|416.51|418.09|416.01|0
1646222640000|2022-03-02 12:04:00|417.98|415.9|417.6|415.52|417.98|415.9|417.35|415.27|0
1646222650000|2022-03-02 12:04:10|417.98|415.9|418.47|416.39|418.47|416.39|417.98|415.9|0
1646222660000|2022-03-02 12:04:20|418.59|416.51|418.09|416.01|418.59|416.51|418.09|416.01|0
1646222670000|2022-03-02 12:04:30|418.47|416.39|418.34|416.26|418.47|416.39|418.34|416.26|0
1646222680000|2022-03-02 12:04:40|417.98|415.9|417.85|415.77|417.98|415.9|417.85|415.77|0
1646222690000|2022-03-02 12:04:50|417.35|415.27|417.35|415.27|417.35|415.27|417.1|415.02|0
1646222700000|2022-03-02 12:05:00|417.1|415.02|417.73|415.65|417.73|415.65|417.1|415.02|0
1646222710000|2022-03-02 12:05:10|418.09|416.01|417.1|415.02|418.09|416.01|417.1|415.02|0
1646222720000|2022-03-02 12:05:20|417.35|415.27|418.09|416.01|418.09|416.01|417.35|415.27|0
1646222730000|2022-03-02 12:05:30|417.85|415.77|417.35|415.27|417.85|415.77|417.35|415.27|0
1646222740000|2022-03-02 12:05:40|417.23|415.15|416.85|414.77|417.35|415.27|416.85|414.77|0
1646222750000|2022-03-02 12:05:50|416.98|414.9|416.98|414.9|417.1|415.02|416.73|414.65|0
1646222760000|2022-03-02 12:06:00|416.35|414.27|416.6|414.52|416.6|414.52|416.35|414.27|0
1646222770000|2022-03-02 12:06:10|416.73|414.65|416.6|414.52|416.73|414.65|416.6|414.52|0
1646222780000|2022-03-02 12:06:20|416.85|414.77|416.6|414.52|417.1|415.02|416.6|414.52|0
1646222790000|2022-03-02 12:06:30|416.85|414.77|416.6|414.52|417.1|415.02|416.6|414.52|0
1646222800000|2022-03-02 12:06:40|416.35|414.27|416.35|414.27|416.35|414.27|416.35|414.27|0
1646222810000|2022-03-02 12:06:50|416.6|414.52|416.6|414.52|416.6|414.52|416.6|414.52|0
1646222820000|2022-03-02 12:07:00|416.48|414.4|416.6|414.52|416.6|414.52|416.48|414.4|0
1646222830000|2022-03-02 12:07:10|416.48|414.4|416.48|414.4|416.6|414.52|416.35|414.27|0
1646222840000|2022-03-02 12:07:20|417.1|415.02|416.35|414.27|417.1|415.02|416.35|414.27|0
1646222850000|2022-03-02 12:07:30|416.6|414.52|416.48|414.4|416.73|414.65|416.48|414.4|0
1646222860000|2022-03-02 12:07:40|416.6|414.52|416.85|414.77|416.85|414.77|416.6|414.52|0
1646222870000|2022-03-02 12:07:50|417.1|415.02|416.85|414.77|417.1|415.02|416.85|414.77|0
1646222880000|2022-03-02 12:08:00|417.1|415.02|417.1|415.02|417.1|415.02|417.1|415.02|0
1646222890000|2022-03-02 12:08:10|417.6|415.52|417.48|415.4|417.85|415.77|417.48|415.4|0
1646222900000|2022-03-02 12:08:20|417.35|415.27|417.6|415.52|417.6|415.52|417.35|415.27|0
1646222910000|2022-03-02 12:08:30|417.73|415.65|417.85|415.77|417.85|415.77|417.6|415.52|0
1646222920000|2022-03-02 12:08:40|417.48|415.4|417.6|415.52|417.6|415.52|417.48|415.4|0
1646222930000|2022-03-02 12:08:50|417.85|415.77|418.59|416.51|418.59|416.51|417.85|415.77|0
1646222940000|2022-03-02 12:09:00|418.72|416.64|419.09|417.01|419.09|417.01|418.34|416.26|0
1646222950000|2022-03-02 12:09:10|419.34|417.26|418.97|416.89|419.34|417.26|418.97|416.89|0
1646222960000|2022-03-02 12:09:20|418.84|416.76|419.84|417.76|419.84|417.76|418.84|416.76|0
1646222970000|2022-03-02 12:09:30|419.47|417.39|419.72|417.64|419.72|417.64|419.47|417.39|0
1646222980000|2022-03-02 12:09:40|419.34|417.26|419.59|417.51|420.09|418.01|419.34|417.26|0
1646222990000|2022-03-02 12:09:50|419.34|417.26|418.97|416.89|419.34|417.26|418.97|416.89|0
1646223000000|2022-03-02 12:10:00|418.59|416.51|418.34|416.26|418.59|416.51|418.09|416.01|0
1646223010000|2022-03-02 12:10:10|418.09|416.01|417.73|415.65|418.09|416.01|417.73|415.65|0
1646223020000|2022-03-02 12:10:20|417.35|415.27|417.1|415.02|417.48|415.4|417.1|415.02|0
1646223030000|2022-03-02 12:10:30|416.73|414.65|416.35|414.27|416.73|414.65|416.35|414.27|0
1646223040000|2022-03-02 12:10:40|416.6|414.52|416.73|414.65|416.73|414.65|416.6|414.52|0
1646223050000|2022-03-02 12:10:50|416.85|414.77|416.85|414.77|416.85|414.77|416.85|414.77|0
1646223060000|2022-03-02 12:11:00|416.98|414.9|416.85|414.77|416.98|414.9|416.85|414.77|0
1646223070000|2022-03-02 12:11:10|416.6|414.52|416.6|414.52|416.6|414.52|416.35|414.27|0
1646223080000|2022-03-02 12:11:20|416.73|414.65|416.35|414.27|416.73|414.65|416.35|414.27|0
1646223090000|2022-03-02 12:11:30|414.11|412.03|416.85|414.77|416.85|414.77|414.11|412.03|0
1646223100000|2022-03-02 12:11:40|416.35|414.27|416.35|414.27|416.6|414.52|416.35|414.27|0
1646223110000|2022-03-02 12:11:50|416.6|414.52|415.36|413.28|416.6|414.52|415.36|413.28|0
1646223120000|2022-03-02 12:12:00|415.49|413.41|415.73|413.65|415.85|413.77|415.49|413.41|0
1646223130000|2022-03-02 12:12:10|415.85|413.77|415.73|413.65|416.1|414.02|415.73|413.65|0
1646223140000|2022-03-02 12:12:20|415.85|413.77|415.6|413.52|415.85|413.77|415.6|413.52|0
1646223150000|2022-03-02 12:12:30|415.36|413.28|415.6|413.52|415.6|413.52|415.36|413.28|0
1646223160000|2022-03-02 12:12:40|414.86|412.78|415.36|413.28|415.36|413.28|414.86|412.78|0
1646223170000|2022-03-02 12:12:50|415.11|413.03|416.85|414.77|416.85|414.77|414.36|412.28|0
1646223180000|2022-03-02 12:13:00|415.49|413.41|414.99|412.91|415.49|413.41|414.99|412.91|0
1646223190000|2022-03-02 12:13:10|415.24|413.16|415.11|413.03|415.36|413.28|415.11|413.03|0
1646223200000|2022-03-02 12:13:20|414.36|412.28|413.99|411.91|414.36|412.28|413.86|411.78|0
1646223210000|2022-03-02 12:13:30|414.11|412.03|414.61|412.53|414.61|412.53|414.11|412.03|0
1646223220000|2022-03-02 12:13:40|414.49|412.41|414.61|412.53|414.86|412.78|414.49|412.41|0
1646223230000|2022-03-02 12:13:50|414.74|412.66|414.24|412.16|414.74|412.66|414.24|412.16|0
1646223240000|2022-03-02 12:14:00|413.86|411.78|414.24|412.16|414.24|412.16|413.36|411.28|0
1646223250000|2022-03-02 12:14:10|413.61|411.53|413.36|411.28|413.61|411.53|413.36|411.28|0
1646223260000|2022-03-02 12:14:20|413.61|411.53|413.36|411.28|413.61|411.53|413.24|411.16|0
1646223270000|2022-03-02 12:14:30|413.74|411.66|414.36|412.28|414.36|412.28|413.74|411.66|0
1646223280000|2022-03-02 12:14:40|414.11|412.03|413.86|411.78|414.11|412.03|413.74|411.66|0
1646223290000|2022-03-02 12:14:50|413.61|411.53|413.49|411.41|413.74|411.66|413.49|411.41|0
1646223300000|2022-03-02 12:15:00|413.36|411.28|412.87|410.79|413.49|411.41|412.87|410.79|0
1646223310000|2022-03-02 12:15:10|412.62|410.54|413.36|411.28|413.36|411.28|412.62|410.54|0
1646223320000|2022-03-02 12:15:20|413.49|411.41|413.36|411.28|413.49|411.41|413.36|411.28|0
1646223340000|2022-03-02 12:15:40|413.49|411.41|413.36|411.28|413.49|411.41|413.36|411.28|0
1646223350000|2022-03-02 12:15:50|413.12|411.04|413.36|411.28|413.36|411.28|413.12|411.04|0
1646223360000|2022-03-02 12:16:00|413.61|411.53|413.49|411.41|413.61|411.53|413.49|411.41|0
1646223370000|2022-03-02 12:16:10|413.36|411.28|413.24|411.16|413.36|411.28|413.24|411.16|0
1646223380000|2022-03-02 12:16:20|413.12|411.04|413|410.92|413.12|411.04|413|410.92|0
1646223390000|2022-03-02 12:16:30|413.36|411.28|413.86|411.78|413.86|411.78|413.36|411.28|0
1646223400000|2022-03-02 12:16:40|414.11|412.03|414.49|412.41|414.49|412.41|414.11|412.03|0
1646223410000|2022-03-02 12:16:50|413.86|411.78|413.74|411.66|413.86|411.78|413.49|411.41|0
1646223420000|2022-03-02 12:17:00|413.24|411.16|412.75|410.67|413.24|411.16|412.75|410.67|0
1646223430000|2022-03-02 12:17:10|413|410.92|413|410.92|413.12|411.04|412.87|410.79|0
1646223440000|2022-03-02 12:17:20|412.5|410.42|412.37|410.29|412.5|410.42|412.12|410.04|0
1646223450000|2022-03-02 12:17:30|412.5|410.42|412.5|410.42|412.5|410.42|412.25|410.17|0
1646223460000|2022-03-02 12:17:40|412.37|410.29|412.75|410.67|412.87|410.79|412.25|410.17|0
1646223470000|2022-03-02 12:17:50|412.87|410.79|412.62|410.54|412.87|410.79|412.5|410.42|0
1646223480000|2022-03-02 12:18:00|412.25|410.17|412|409.92|412.37|410.29|412|409.92|0
1646223490000|2022-03-02 12:18:10|411.87|409.79|412.37|410.29|412.37|410.29|411.87|409.79|0
1646223500000|2022-03-02 12:18:20|412.25|410.17|411.87|409.79|412.25|410.17|411.87|409.79|0
1646223510000|2022-03-02 12:18:30|411.75|409.67|411.5|409.42|411.87|409.79|411.5|409.42|0
1646223520000|2022-03-02 12:18:40|411.62|409.54|411.62|409.54|411.62|409.54|411.37|409.29|0
1646223530000|2022-03-02 12:18:50|411.5|409.42|413.36|411.28|413.36|411.28|411.5|409.42|0
1646223540000|2022-03-02 12:19:00|412.37|410.29|412.37|410.29|412.37|410.29|412.25|410.17|0
1646223550000|2022-03-02 12:19:10|412.5|410.42|413.86|411.78|413.86|411.78|412.5|410.42|0
1646223560000|2022-03-02 12:19:20|414.24|412.16|415.6|413.52|415.6|413.52|413.99|411.91|0
1646223570000|2022-03-02 12:19:30|415.85|413.77|415.36|413.28|415.85|413.77|415.11|413.03|0
1646223580000|2022-03-02 12:19:40|416.1|414.02|417.1|415.02|417.1|415.02|416.1|414.02|0
1646223590000|2022-03-02 12:19:50|417.35|415.27|416.6|414.52|417.35|415.27|416.6|414.52|0
1646223600000|2022-03-02 12:20:00|416.85|414.77|418.22|416.14|418.22|416.14|416.85|414.77|0
1646223610000|2022-03-02 12:20:10|417.6|415.52|417.85|415.77|417.85|415.77|417.6|415.52|0
1646223620000|2022-03-02 12:20:20|418.34|416.26|418.72|416.64|418.72|416.64|418.34|416.26|0
1646223630000|2022-03-02 12:20:30|418.59|416.51|419.84|417.76|419.84|417.76|418.59|416.51|0
1646223640000|2022-03-02 12:20:40|419.72|417.64|419.09|417.01|419.72|417.64|419.09|417.01|0
1646223650000|2022-03-02 12:20:50|418.97|416.89|418.72|416.64|418.97|416.89|418.72|416.64|0
1646223660000|2022-03-02 12:21:00|418.59|416.51|418.97|416.89|419.34|417.26|418.34|416.26|0
1646223670000|2022-03-02 12:21:10|418.84|416.76|419.22|417.14|419.22|417.14|418.84|416.76|0
1646223680000|2022-03-02 12:21:20|419.84|417.76|419.59|417.51|419.84|417.76|419.47|417.39|0
1646223690000|2022-03-02 12:21:30|417.84|415.76|418.59|416.51|418.59|416.51|417.84|415.76|0
1646223700000|2022-03-02 12:21:40|419.72|417.64|419.59|417.51|419.72|417.64|419.59|417.51|0
1646223710000|2022-03-02 12:21:50|419.47|417.39|420.46|418.38|420.46|418.38|419.47|417.39|0
1646223720000|2022-03-02 12:22:00|420.58|418.5|420.58|418.5|420.58|418.5|420.34|418.26|0
1646223730000|2022-03-02 12:22:10|420.83|418.75|420.34|418.26|420.83|418.75|420.34|418.26|0
1646223740000|2022-03-02 12:22:20|420.22|418.14|420.34|418.26|420.34|418.26|420.09|418.01|0
1646223750000|2022-03-02 12:22:30|420.83|418.75|421.58|419.5|421.83|419.75|420.83|418.75|0
1646223760000|2022-03-02 12:22:40|421.83|419.75|420.83|418.75|421.83|419.75|420.83|418.75|0
1646223770000|2022-03-02 12:22:50|421.08|419|421.21|419.13|421.33|419.25|421.08|419|0
1646223780000|2022-03-02 12:23:00|421.83|419.75|422.83|420.75|422.83|420.75|421.83|419.75|0
1646223790000|2022-03-02 12:23:10|423.32|421.24|423.32|421.24|423.57|421.49|423.32|421.24|0
1646223800000|2022-03-02 12:23:20|422.83|420.75|422.58|420.5|423.07|420.99|422.58|420.5|0
1646223810000|2022-03-02 12:23:30|422.08|420|421.96|419.88|422.08|420|421.96|419.88|0
1646223820000|2022-03-02 12:23:40|421.83|419.75|422.21|420.13|422.21|420.13|421.83|419.75|0
1646223830000|2022-03-02 12:23:50|422.33|420.25|421.08|419|422.33|420.25|421.08|419|0
1646223840000|2022-03-02 12:24:00|421.21|419.13|421.08|419|421.33|419.25|421.08|419|0
1646223850000|2022-03-02 12:24:10|421.33|419.25|421.33|419.25|421.33|419.25|421.21|419.13|0
1646223860000|2022-03-02 12:24:20|421.58|419.5|421.71|419.63|421.71|419.63|421.58|419.5|0
1646223870000|2022-03-02 12:24:30|422.83|420.75|422.83|420.75|422.83|420.75|422.58|420.5|0
1646223880000|2022-03-02 12:24:40|421.33|419.25|421.08|419|421.58|419.5|421.08|419|0
1646223890000|2022-03-02 12:24:50|420.83|418.75|420.33|418.25|420.83|418.75|420.33|418.25|0
1646223900000|2022-03-02 12:25:00|420.58|418.5|420.33|418.25|420.58|418.5|420.33|418.25|0
1646223910000|2022-03-02 12:25:10|419.72|417.64|419.84|417.76|420.22|418.14|419.72|417.64|0
1646223920000|2022-03-02 12:25:20|420.58|418.5|420.58|418.5|420.58|418.5|420.58|418.5|0
1646223930000|2022-03-02 12:25:30|421.08|419|421.33|419.25|421.83|419.75|421.08|419|0
1646223940000|2022-03-02 12:25:40|421.46|419.38|421.08|419|422.33|420.25|421.08|419|0
1646223950000|2022-03-02 12:25:50|421.21|419.13|421.21|419.13|421.33|419.25|420.96|418.88|0
1646223960000|2022-03-02 12:26:00|420.83|418.75|422.08|420|422.08|420|420.83|418.75|0
1646223970000|2022-03-02 12:26:10|421.58|419.5|421.83|419.75|422.08|420|421.58|419.5|0
1646223980000|2022-03-02 12:26:20|421.71|419.63|421.33|419.25|421.71|419.63|421.33|419.25|0
1646223990000|2022-03-02 12:26:30|421.21|419.13|421.96|419.88|421.96|419.88|421.08|419|0
1646224000000|2022-03-02 12:26:40|422.21|420.13|422.33|420.25|422.33|420.25|422.21|420.13|0
1646224010000|2022-03-02 12:26:50|422.46|420.38|422.83|420.75|422.83|420.75|422.46|420.38|0
1646224020000|2022-03-02 12:27:00|422.58|420.5|422.58|420.5|422.58|420.5|422.21|420.13|0
1646224030000|2022-03-02 12:27:10|422.33|420.25|422.46|420.38|422.46|420.38|422.08|420|0
1646224040000|2022-03-02 12:27:20|422.33|420.25|422.83|420.75|422.83|420.75|422.33|420.25|0
1646224050000|2022-03-02 12:27:30|422.33|420.25|423.07|420.99|423.07|420.99|422.33|420.25|0
1646224060000|2022-03-02 12:27:40|422.58|420.5|423.07|420.99|423.07|420.99|422.58|420.5|0
1646224070000|2022-03-02 12:27:50|423.45|421.37|423.57|421.49|423.82|421.74|423.32|421.24|0
1646224080000|2022-03-02 12:28:00|423.32|421.24|422.58|420.5|423.32|421.24|422.58|420.5|0
1646224090000|2022-03-02 12:28:10|422.83|420.75|423.2|421.12|423.2|421.12|422.71|420.63|0
1646224100000|2022-03-02 12:28:20|423.32|421.24|422.96|420.88|423.32|421.24|422.83|420.75|0
1646224110000|2022-03-02 12:28:30|423.32|421.24|422.58|420.5|423.32|421.24|422.58|420.5|0
1646224120000|2022-03-02 12:28:40|422.71|420.63|422.71|420.63|422.71|420.63|422.58|420.5|0
1646224130000|2022-03-02 12:28:50|423.07|420.99|423.32|421.24|423.45|421.37|423.07|420.99|0
1646224140000|2022-03-02 12:29:00|422.58|420.5|422.46|420.38|422.58|420.5|422.08|420|0
1646224150000|2022-03-02 12:29:10|422.33|420.25|422.33|420.25|422.33|420.25|422.08|420|0
1646224160000|2022-03-02 12:29:20|422.71|420.63|423.07|420.99|423.2|421.12|422.71|420.63|0
1646224170000|2022-03-02 12:29:30|422.58|420.5|422.83|420.75|422.83|420.75|422.33|420.25|0
1646224180000|2022-03-02 12:29:40|423.07|420.99|422.83|420.75|423.07|420.99|422.83|420.75|0
1646224190000|2022-03-02 12:29:50|422.71|420.63|422.58|420.5|422.83|420.75|422.58|420.5|0
1646224200000|2022-03-02 12:30:00|422.08|420|421.33|419.25|422.08|420|421.33|419.25|0
1646224210000|2022-03-02 12:30:10|421.08|419|421.83|419.75|421.83|419.75|421.08|419|0
1646224220000|2022-03-02 12:30:20|422.08|420|423.57|421.49|423.57|421.49|422.08|420|0
1646224230000|2022-03-02 12:30:30|426.81|424.73|426.69|424.61|426.81|424.73|425.32|423.24|0
1646224240000|2022-03-02 12:30:40|428.06|425.98|430.8|428.72|430.8|428.72|426.94|424.86|0
1646224250000|2022-03-02 12:30:50|429.68|427.6|430.18|428.1|430.18|428.1|429.05|426.97|0
1646224260000|2022-03-02 12:31:00|430.3|428.22|430.8|428.72|430.8|428.72|430.3|428.22|0
1646224270000|2022-03-02 12:31:10|430.43|428.35|430.8|428.72|430.93|428.85|430.3|428.22|0
1646224280000|2022-03-02 12:31:20|430.05|427.97|428.69|426.61|430.05|427.97|428.06|425.98|0
1646224290000|2022-03-02 12:31:30|427.06|424.98|427.56|425.48|428.06|425.98|427.06|424.98|0
1646224300000|2022-03-02 12:31:40|427.19|425.11|427.69|425.61|429.3|427.22|427.19|425.11|0
1646224310000|2022-03-02 12:31:50|429.05|426.97|428.06|425.98|429.05|426.97|428.06|425.98|0
1646224320000|2022-03-02 12:32:00|428.19|426.11|428.19|426.11|428.19|426.11|427.44|425.36|0
1646224330000|2022-03-02 12:32:10|427.81|425.73|427.56|425.48|427.81|425.73|427.56|425.48|0
1646224340000|2022-03-02 12:32:20|426.94|424.86|424.7|422.62|426.94|424.86|424.7|422.62|0
1646224350000|2022-03-02 12:32:30|424.2|422.12|425.57|423.49|425.57|423.49|424.2|422.12|0
1646224360000|2022-03-02 12:32:40|425.32|423.24|426.31|424.23|426.31|424.23|425.32|423.24|0
1646224370000|2022-03-02 12:32:50|426.81|424.73|426.81|424.73|426.81|424.73|426.44|424.36|0
1646224380000|2022-03-02 12:33:00|426.19|424.11|425.7|423.62|426.69|424.61|425.7|423.62|0
1646224390000|2022-03-02 12:33:10|425.45|423.37|425.57|423.49|425.94|423.86|425.45|423.37|0
1646224400000|2022-03-02 12:33:20|425.81|423.73|426.69|424.61|426.69|424.61|425.81|423.73|0
1646224410000|2022-03-02 12:33:30|427.06|424.98|427.06|424.98|427.44|425.36|426.94|424.86|0
1646224420000|2022-03-02 12:33:40|427.44|425.36|426.94|424.86|427.69|425.61|426.94|424.86|0
1646224430000|2022-03-02 12:33:50|427.19|425.11|427.69|425.61|427.69|425.61|427.19|425.11|0
1646224440000|2022-03-02 12:34:00|427.56|425.48|427.81|425.73|428.06|425.98|427.56|425.48|0
1646224450000|2022-03-02 12:34:10|427.94|425.86|428.56|426.48|428.8|426.72|427.94|425.86|0
1646224460000|2022-03-02 12:34:20|428.19|426.11|427.94|425.86|428.44|426.36|427.94|425.86|0
1646224470000|2022-03-02 12:34:30|427.81|425.73|428.8|426.72|428.8|426.72|427.81|425.73|0
1646224480000|2022-03-02 12:34:40|429.3|427.22|430.3|428.22|430.3|428.22|429.3|427.22|0
1646224490000|2022-03-02 12:34:50|429.8|427.72|429.43|427.35|429.8|427.72|429.43|427.35|0
1646224500000|2022-03-02 12:35:00|428.93|426.85|428.19|426.11|428.93|426.85|428.19|426.11|0
1646224510000|2022-03-02 12:35:10|428.44|426.36|428.44|426.36|428.56|426.48|428.31|426.23|0
1646224520000|2022-03-02 12:35:20|428.31|426.23|428.93|426.85|429.18|427.1|428.31|426.23|0
1646224530000|2022-03-02 12:35:30|428.69|426.61|428.44|426.36|428.69|426.61|428.06|425.98|0
1646224540000|2022-03-02 12:35:40|428.69|426.61|428.31|426.23|428.69|426.61|428.06|425.98|0
1646224550000|2022-03-02 12:35:50|427.69|425.61|427.19|425.11|427.69|425.61|427.19|425.11|0
1646224560000|2022-03-02 12:36:00|427.56|425.48|427.56|425.48|427.69|425.61|426.94|424.86|0
1646224570000|2022-03-02 12:36:10|428.06|425.98|428.69|426.61|428.69|426.61|428.06|425.98|0
1646224580000|2022-03-02 12:36:20|428.44|426.36|427.69|425.61|428.44|426.36|427.69|425.61|0
1646224590000|2022-03-02 12:36:30|427.81|425.73|428.31|426.23|428.31|426.23|427.81|425.73|0
1646224600000|2022-03-02 12:36:40|427.81|425.73|427.81|425.73|427.81|425.73|427.81|425.73|0
1646224610000|2022-03-02 12:36:50|429.05|426.97|428.93|426.85|429.18|427.1|428.93|426.85|0
1646224620000|2022-03-02 12:37:00|429.05|426.97|427.81|425.73|429.05|426.97|427.81|425.73|0
1646224630000|2022-03-02 12:37:10|427.94|425.86|428.56|426.48|428.56|426.48|427.94|425.86|0
1646224640000|2022-03-02 12:37:20|428.44|426.36|427.81|425.73|428.44|426.36|427.81|425.73|0
1646224650000|2022-03-02 12:37:30|427.69|425.61|428.68|426.6|428.68|426.6|427.69|425.61|0
1646224660000|2022-03-02 12:37:40|428.8|426.72|428.44|426.36|428.8|426.72|428.06|425.98|0
1646224670000|2022-03-02 12:37:50|428.8|426.72|428.8|426.72|428.8|426.72|428.68|426.6|0
1646224680000|2022-03-02 12:38:00|428.56|426.48|428.68|426.6|428.68|426.6|428.44|426.36|0
1646224690000|2022-03-02 12:38:10|428.56|426.48|427.81|425.73|428.56|426.48|427.44|425.36|0
1646224700000|2022-03-02 12:38:20|428.06|425.98|428.06|425.98|428.19|426.11|428.06|425.98|0
1646224710000|2022-03-02 12:38:30|427.81|425.73|427.94|425.86|427.94|425.86|427.81|425.73|0
1646224720000|2022-03-02 12:38:40|428.31|426.23|427.56|425.48|428.31|426.23|427.56|425.48|0
1646224730000|2022-03-02 12:38:50|427.94|425.86|427.56|425.48|428.19|426.11|427.56|425.48|0
1646224740000|2022-03-02 12:39:00|427.81|425.73|427.19|425.11|427.81|425.73|427.19|425.11|0
1646224750000|2022-03-02 12:39:10|427.31|425.23|427.44|425.36|427.44|425.36|427.06|424.98|0
1646224760000|2022-03-02 12:39:20|427.69|425.61|427.44|425.36|427.69|425.61|427.31|425.23|0
1646224770000|2022-03-02 12:39:30|427.31|425.23|427.81|425.73|427.81|425.73|427.31|425.23|0
1646224780000|2022-03-02 12:39:40|427.19|425.11|427.19|425.11|427.44|425.36|427.19|425.11|0
1646224790000|2022-03-02 12:39:50|426.81|424.73|427.56|425.48|427.69|425.61|426.81|424.73|0
1646224800000|2022-03-02 12:40:00|427.31|425.23|427.19|425.11|427.94|425.86|427.19|425.11|0
1646224810000|2022-03-02 12:40:10|425.57|423.49|426.31|424.23|426.56|424.48|425.57|423.49|0
1646224820000|2022-03-02 12:40:20|426.19|424.11|426.19|424.11|426.31|424.23|426.19|424.11|0
1646224830000|2022-03-02 12:40:30|425.81|423.73|426.19|424.11|426.19|424.11|425.81|423.73|0
1646224840000|2022-03-02 12:40:40|426.06|423.98|426.19|424.11|426.19|424.11|425.94|423.86|0
1646224850000|2022-03-02 12:40:50|426.06|423.98|425.32|423.24|426.06|423.98|425.32|423.24|0
1646224860000|2022-03-02 12:41:00|425.07|422.99|426.06|423.98|426.06|423.98|425.07|422.99|0
1646224880000|2022-03-02 12:41:20|426.56|424.48|426.19|424.11|426.81|424.73|426.19|424.11|0
1646224890000|2022-03-02 12:41:30|427.56|425.48|427.94|425.86|428.19|426.11|427.31|425.23|0
1646224900000|2022-03-02 12:41:40|428.06|425.98|427.56|425.48|428.06|425.98|427.56|425.48|0
1646224910000|2022-03-02 12:41:50|427.44|425.36|426.69|424.61|427.44|425.36|426.69|424.61|0
1646224920000|2022-03-02 12:42:00|427.56|425.48|427.31|425.23|427.56|425.48|427.19|425.11|0
1646224930000|2022-03-02 12:42:10|427.06|424.98|426.94|424.86|427.06|424.98|426.94|424.86|0
1646224940000|2022-03-02 12:42:20|426.44|424.36|426.31|424.23|426.44|424.36|426.31|424.23|0
1646224950000|2022-03-02 12:42:30|426.19|424.11|426.31|424.23|426.31|424.23|426.19|424.11|0
1646224960000|2022-03-02 12:42:40|426.81|424.73|426.19|424.11|426.81|424.73|426.19|424.11|0
1646224970000|2022-03-02 12:42:50|426.31|424.23|426.81|424.73|426.81|424.73|426.31|424.23|0
1646224980000|2022-03-02 12:43:00|426.69|424.61|427.31|425.23|427.44|425.36|426.69|424.61|0
1646224990000|2022-03-02 12:43:10|427.44|425.36|426.69|424.61|427.69|425.61|426.69|424.61|0
1646225000000|2022-03-02 12:43:20|426.06|423.98|427.06|424.98|427.06|424.98|426.06|423.98|0
1646225010000|2022-03-02 12:43:30|426.81|424.73|427.06|424.98|427.19|425.11|426.81|424.73|0
1646225020000|2022-03-02 12:43:40|426.94|424.86|426.81|424.73|427.06|424.98|426.81|424.73|0
1646225030000|2022-03-02 12:43:50|427.31|425.23|427.81|425.73|427.81|425.73|427.31|425.23|0
1646225040000|2022-03-02 12:44:00|428.06|425.98|427.19|425.11|428.06|425.98|427.06|424.98|0
1646225050000|2022-03-02 12:44:10|426.94|424.86|427.31|425.23|427.31|425.23|426.94|424.86|0
1646225060000|2022-03-02 12:44:20|427.44|425.36|427.69|425.61|427.81|425.73|427.44|425.36|0
1646225070000|2022-03-02 12:44:30|427.94|425.86|428.06|425.98|428.06|425.98|427.69|425.61|0
1646225080000|2022-03-02 12:44:40|428.31|426.23|428.68|426.6|428.68|426.6|428.31|426.23|0
1646225090000|2022-03-02 12:44:50|429.3|427.22|429.55|427.47|429.68|427.6|429.3|427.22|0
1646225100000|2022-03-02 12:45:00|429.68|427.6|429.8|427.72|429.8|427.72|429.55|427.47|0
1646225110000|2022-03-02 12:45:10|429.68|427.6|428.93|426.85|429.93|427.85|428.93|426.85|0
1646225120000|2022-03-02 12:45:20|428.68|426.6|429.3|427.22|429.3|427.22|428.68|426.6|0
1646225130000|2022-03-02 12:45:30|429.05|426.97|429.05|426.97|429.05|426.97|428.93|426.85|0
1646225140000|2022-03-02 12:45:40|428.93|426.85|429.55|427.47|429.55|427.47|428.93|426.85|0
1646225150000|2022-03-02 12:45:50|429.3|427.22|429.05|426.97|429.3|427.22|428.93|426.85|0
1646225160000|2022-03-02 12:46:00|428.68|426.6|428.93|426.85|428.93|426.85|428.68|426.6|0
1646225170000|2022-03-02 12:46:10|429.43|427.35|429.8|427.72|429.8|427.72|429.43|427.35|0
1646225180000|2022-03-02 12:46:20|429.55|427.47|429.43|427.35|429.55|427.47|429.3|427.22|0
1646225190000|2022-03-02 12:46:30|429.55|427.47|429.68|427.6|429.68|427.6|429.18|427.1|0
1646225200000|2022-03-02 12:46:40|429.8|427.72|429.55|427.47|429.8|427.72|429.55|427.47|0
1646225210000|2022-03-02 12:46:50|429.3|427.22|428.8|426.72|429.3|427.22|428.8|426.72|0
1646225220000|2022-03-02 12:47:00|428.93|426.85|429.05|426.97|429.05|426.97|428.8|426.72|0
1646225230000|2022-03-02 12:47:10|428.68|426.6|427.44|425.36|428.68|426.6|427.44|425.36|0
1646225240000|2022-03-02 12:47:20|428.06|425.98|428.06|425.98|428.19|426.11|428.06|425.98|0
1646225250000|2022-03-02 12:47:30|427.94|425.86|428.19|426.11|428.31|426.23|427.94|425.86|0
1646225260000|2022-03-02 12:47:40|428.06|425.98|428.44|426.36|428.44|426.36|428.06|425.98|0
1646225270000|2022-03-02 12:47:50|428.31|426.23|428.68|426.6|428.68|426.6|428.31|426.23|0
1646225280000|2022-03-02 12:48:00|428.31|426.23|428.44|426.36|428.44|426.36|428.19|426.11|0
1646225290000|2022-03-02 12:48:10|428.31|426.23|427.94|425.86|428.31|426.23|427.81|425.73|0
1646225300000|2022-03-02 12:48:20|428.31|426.23|428.44|426.36|428.44|426.36|428.06|425.98|0
1646225310000|2022-03-02 12:48:30|428.31|426.23|428.31|426.23|428.44|426.36|428.31|426.23|0
1646225320000|2022-03-02 12:48:40|428.56|426.48|428.56|426.48|428.68|426.6|428.56|426.48|0
1646225330000|2022-03-02 12:48:50|428.68|426.6|428.93|426.85|428.93|426.85|428.56|426.48|0
1646225340000|2022-03-02 12:49:00|428.68|426.6|428.68|426.6|428.8|426.72|428.68|426.6|0
1646225350000|2022-03-02 12:49:10|428.56|426.48|428.56|426.48|428.56|426.48|428.56|426.48|0
1646225360000|2022-03-02 12:49:20|428.68|426.6|428.8|426.72|428.8|426.72|428.56|426.48|0
1646225370000|2022-03-02 12:49:30|428.68|426.6|428.56|426.48|428.68|426.6|428.56|426.48|0
1646225380000|2022-03-02 12:49:40|428.55|426.47|428.55|426.47|428.55|426.47|428.55|426.47|0
1646225390000|2022-03-02 12:49:50|428.8|426.72|428.44|426.36|428.8|426.72|428.44|426.36|0
1646225400000|2022-03-02 12:50:00|427.81|425.73|427.06|424.98|427.81|425.73|427.06|424.98|0
1646225410000|2022-03-02 12:50:10|427.31|425.23|427.31|425.23|427.31|425.23|427.19|425.11|0
1646225420000|2022-03-02 12:50:20|427.56|425.48|427.81|425.73|427.81|425.73|427.56|425.48|0
1646225430000|2022-03-02 12:50:30|428.06|425.98|427.81|425.73|428.06|425.98|427.81|425.73|0
1646225440000|2022-03-02 12:50:40|428.06|425.98|427.31|425.23|428.06|425.98|427.31|425.23|0
1646225450000|2022-03-02 12:50:50|427.19|425.11|426.81|424.73|427.19|425.11|426.81|424.73|0
1646225460000|2022-03-02 12:51:00|425.81|423.73|425.81|423.73|425.81|423.73|425.81|423.73|0
1646225470000|2022-03-02 12:51:10|424.95|422.87|425.2|423.12|425.32|423.24|424.95|422.87|0
1646225480000|2022-03-02 12:51:20|425.07|422.99|424.95|422.87|425.07|422.99|424.57|422.49|0
1646225490000|2022-03-02 12:51:30|425.07|422.99|424.57|422.49|425.07|422.99|424.57|422.49|0
1646225500000|2022-03-02 12:51:40|424.32|422.24|424.95|422.87|424.95|422.87|424.32|422.24|0
1646225510000|2022-03-02 12:51:50|424.82|422.74|424.57|422.49|424.82|422.74|424.57|422.49|0
1646225520000|2022-03-02 12:52:00|424.82|422.74|424.2|422.12|424.82|422.74|424.2|422.12|0
1646225530000|2022-03-02 12:52:10|424.32|422.24|424.95|422.87|424.95|422.87|424.32|422.24|0
1646225540000|2022-03-02 12:52:20|424.82|422.74|425.07|422.99|425.07|422.99|424.82|422.74|0
1646225550000|2022-03-02 12:52:30|424.95|422.87|425.07|422.99|425.07|422.99|424.82|422.74|0
1646225560000|2022-03-02 12:52:40|424.82|422.74|424.95|422.87|425.32|423.24|424.82|422.74|0
1646225570000|2022-03-02 12:52:50|424.7|422.62|424.82|422.74|424.82|422.74|424.57|422.49|0
1646225580000|2022-03-02 12:53:00|424.45|422.37|424.57|422.49|424.57|422.49|424.07|421.99|0
1646225590000|2022-03-02 12:53:10|424.45|422.37|424.57|422.49|424.57|422.49|424.32|422.24|0
1646225600000|2022-03-02 12:53:20|424.45|422.37|424.82|422.74|424.82|422.74|424.45|422.37|0
1646225610000|2022-03-02 12:53:30|424.7|422.62|424.7|422.62|424.82|422.74|424.7|422.62|0
1646225620000|2022-03-02 12:53:40|424.95|422.87|424.57|422.49|424.95|422.87|424.57|422.49|0
1646225630000|2022-03-02 12:53:50|424.45|422.37|424.32|422.24|424.45|422.37|424.2|422.12|0
1646225640000|2022-03-02 12:54:00|424.2|422.12|424.32|422.24|424.57|422.49|424.2|422.12|0
1646225650000|2022-03-02 12:54:10|424.07|421.99|424.07|421.99|424.32|422.24|424.07|421.99|0
1646225660000|2022-03-02 12:54:20|424.32|422.24|424.32|422.24|424.32|422.24|424.07|421.99|0
1646225670000|2022-03-02 12:54:30|424.45|422.37|424.32|422.24|424.45|422.37|424.2|422.12|0
1646225680000|2022-03-02 12:54:40|424.2|422.12|424.07|421.99|424.32|422.24|424.07|421.99|0
1646225690000|2022-03-02 12:54:50|424.32|422.24|424.45|422.37|424.45|422.37|424.32|422.24|0
1646225700000|2022-03-02 12:55:00|424.7|422.62|424.82|422.74|424.82|422.74|424.45|422.37|0
1646225710000|2022-03-02 12:55:10|424.7|422.62|424.2|422.12|424.7|422.62|424.07|421.99|0
1646225720000|2022-03-02 12:55:20|424.07|421.99|424.2|422.12|424.2|422.12|424.07|421.99|0
1646225730000|2022-03-02 12:55:30|424.07|421.99|424.07|421.99|424.07|421.99|424.07|421.99|0
1646225740000|2022-03-02 12:55:40|424.2|422.12|424.07|421.99|424.2|422.12|424.07|421.99|0
1646225750000|2022-03-02 12:55:50|424.2|422.12|424.57|422.49|424.57|422.49|424.2|422.12|0
1646225760000|2022-03-02 12:56:00|424.45|422.37|424.32|422.24|424.45|422.37|424.07|421.99|0
1646225770000|2022-03-02 12:56:10|424.57|422.49|424.2|422.12|424.57|422.49|424.07|421.99|0
1646225780000|2022-03-02 12:56:20|424.07|421.99|424.07|421.99|424.07|421.99|424.07|421.99|0
1646225790000|2022-03-02 12:56:30|423.82|421.74|423.82|421.74|423.95|421.87|423.82|421.74|0
1646225800000|2022-03-02 12:56:40|423.95|421.87|423.95|421.87|424.07|421.99|423.95|421.87|0
1646225810000|2022-03-02 12:56:50|423.82|421.74|423.2|421.12|423.82|421.74|422.82|420.74|0
1646225820000|2022-03-02 12:57:00|423.32|421.24|423.07|420.99|423.32|421.24|423.07|420.99|0
1646225830000|2022-03-02 12:57:10|422.95|420.87|423.82|421.74|423.82|421.74|422.95|420.87|0
1646225840000|2022-03-02 12:57:20|424.32|422.24|424.57|422.49|424.57|422.49|424.2|422.12|0
1646225850000|2022-03-02 12:57:30|424.7|422.62|424.82|422.74|424.82|422.74|424.7|422.62|0
1646225860000|2022-03-02 12:57:40|424.32|422.24|424.07|421.99|424.32|422.24|424.07|421.99|0
1646225870000|2022-03-02 12:57:50|424.2|422.12|424.2|422.12|424.32|422.24|424.07|421.99|0
1646225880000|2022-03-02 12:58:00|423.95|421.87|423.57|421.49|423.95|421.87|423.57|421.49|0
1646225890000|2022-03-02 12:58:10|423.82|421.74|423.32|421.24|423.82|421.74|423.32|421.24|0
1646225900000|2022-03-02 12:58:20|422.82|420.74|423.07|420.99|423.07|420.99|422.58|420.5|0
1646225910000|2022-03-02 12:58:30|422.82|420.74|423.2|421.12|423.2|421.12|422.82|420.74|0
1646225920000|2022-03-02 12:58:40|423.07|420.99|423.32|421.24|423.32|421.24|422.82|420.74|0
1646225930000|2022-03-02 12:58:50|423.45|421.37|423.32|421.24|423.57|421.49|423.32|421.24|0
1646225940000|2022-03-02 12:59:00|423.2|421.12|423.57|421.49|423.57|421.49|423.2|421.12|0
1646225950000|2022-03-02 12:59:10|423.2|421.12|423.07|420.99|423.45|421.37|423.07|420.99|0
1646225960000|2022-03-02 12:59:20|422.82|420.74|422.33|420.25|422.82|420.74|422.33|420.25|0
1646225970000|2022-03-02 12:59:30|422.46|420.38|422.58|420.5|422.82|420.74|422.46|420.38|0
1646225980000|2022-03-02 12:59:40|422.46|420.38|422.33|420.25|422.46|420.38|422.33|420.25|0
1646225990000|2022-03-02 12:59:50|422.58|420.5|422.33|420.25|422.58|420.5|422.33|420.25|0
1646226000000|2022-03-02 13:00:00|422.21|420.13|423.2|421.12|423.2|421.12|422.08|420|0
1646226010000|2022-03-02 13:00:10|423.07|420.99|423.32|421.24|423.32|421.24|423.07|420.99|0
1646226020000|2022-03-02 13:00:20|423.07|420.99|423.57|421.49|423.7|421.62|422.82|420.74|0
1646226030000|2022-03-02 13:00:30|424.07|421.99|424.07|421.99|424.07|421.99|423.95|421.87|0
1646226040000|2022-03-02 13:00:40|423.95|421.87|423.82|421.74|424.07|421.99|423.82|421.74|0
1646226050000|2022-03-02 13:00:50|424.07|421.99|424.32|422.24|424.32|422.24|424.07|421.99|0
1646226060000|2022-03-02 13:01:00|424.07|421.99|424.95|422.87|424.95|422.87|424.07|421.99|0
1646226070000|2022-03-02 13:01:10|425.07|422.99|425.81|423.73|425.81|423.73|425.07|422.99|0
1646226080000|2022-03-02 13:01:20|426.06|423.98|426.19|424.11|426.19|424.11|425.94|423.86|0
1646226090000|2022-03-02 13:01:30|425.94|423.86|425.45|423.37|425.94|423.86|425.45|423.37|0
1646226100000|2022-03-02 13:01:40|425.56|423.48|425.07|422.99|425.56|423.48|425.07|422.99|0
1646226110000|2022-03-02 13:01:50|425.81|423.73|426.06|423.98|426.31|424.23|425.81|423.73|0
1646226120000|2022-03-02 13:02:00|425.94|423.86|425.69|423.61|426.06|423.98|425.69|423.61|0
1646226130000|2022-03-02 13:02:10|425.81|423.73|426.06|423.98|426.06|423.98|425.81|423.73|0
1646226140000|2022-03-02 13:02:20|426.19|424.11|426.06|423.98|426.31|424.23|426.06|423.98|0
1646226150000|2022-03-02 13:02:30|426.31|424.23|426.06|423.98|426.31|424.23|426.06|423.98|0
1646226160000|2022-03-02 13:02:40|425.94|423.86|425.32|423.24|425.94|423.86|425.32|423.24|0
1646226170000|2022-03-02 13:02:50|425.07|422.99|423.57|421.49|425.07|422.99|423.57|421.49|0
1646226180000|2022-03-02 13:03:00|423.45|421.37|423.95|421.87|423.95|421.87|423.2|421.12|0
1646226190000|2022-03-02 13:03:10|423.57|421.49|424.45|422.37|424.45|422.37|423.57|421.49|0
1646226200000|2022-03-02 13:03:20|424.32|422.24|423.82|421.74|424.32|422.24|423.82|421.74|0
1646226210000|2022-03-02 13:03:30|424.32|422.24|425.07|422.99|425.07|422.99|424.32|422.24|0
1646226220000|2022-03-02 13:03:40|425.2|423.12|424.45|422.37|425.2|423.12|424.45|422.37|0
1646226230000|2022-03-02 13:03:50|424.57|422.49|425.07|422.99|425.07|422.99|424.57|422.49|0
1646226240000|2022-03-02 13:04:00|424.57|422.49|424.82|422.74|424.82|422.74|424.57|422.49|0
1646226250000|2022-03-02 13:04:10|425.2|423.12|425.07|422.99|425.2|423.12|424.57|422.49|0
1646226260000|2022-03-02 13:04:20|424.95|422.87|425.07|422.99|425.2|423.12|424.95|422.87|0
1646226270000|2022-03-02 13:04:30|425.44|423.36|425.32|423.24|425.44|423.36|425.32|423.24|0
1646226280000|2022-03-02 13:04:40|425.2|423.12|425.07|422.99|425.2|423.12|424.95|422.87|0
1646226290000|2022-03-02 13:04:50|424.95|422.87|424.57|422.49|425.07|422.99|424.57|422.49|0
1646226300000|2022-03-02 13:05:00|424.2|422.12|425.44|423.36|425.44|423.36|424.2|422.12|0
1646226310000|2022-03-02 13:05:10|424.95|422.87|425.32|423.24|425.32|423.24|424.82|422.74|0
1646226320000|2022-03-02 13:05:20|425.81|423.73|425.2|423.12|425.94|423.86|425.2|423.12|0
1646226330000|2022-03-02 13:05:30|425.07|422.99|425.2|423.12|425.2|423.12|424.95|422.87|0
1646226340000|2022-03-02 13:05:40|425.32|423.24|425.2|423.12|425.32|423.24|425.2|423.12|0
1646226350000|2022-03-02 13:05:50|424.82|422.74|425.07|422.99|425.07|422.99|424.82|422.74|0
1646226360000|2022-03-02 13:06:00|425.81|423.73|425.07|422.99|425.81|423.73|425.07|422.99|0
1646226370000|2022-03-02 13:06:10|425.32|423.24|425.94|423.86|425.94|423.86|425.32|423.24|0
1646226380000|2022-03-02 13:06:20|425.56|423.48|425.07|422.99|425.56|423.48|424.95|422.87|0
1646226390000|2022-03-02 13:06:30|424.7|422.62|425.07|422.99|425.07|422.99|424.7|422.62|0
1646226400000|2022-03-02 13:06:40|425.2|423.12|424.82|422.74|425.2|423.12|424.82|422.74|0
1646226410000|2022-03-02 13:06:50|424.7|422.62|424.82|422.74|424.82|422.74|424.7|422.62|0
1646226420000|2022-03-02 13:07:00|424.2|422.12|423.45|421.37|424.2|422.12|423.45|421.37|0
1646226430000|2022-03-02 13:07:10|424.32|422.24|424.7|422.62|424.7|422.62|424.32|422.24|0
1646226440000|2022-03-02 13:07:20|424.57|422.49|424.2|422.12|424.57|422.49|424.2|422.12|0
1646226450000|2022-03-02 13:07:30|424.07|421.99|423.82|421.74|424.07|421.99|423.82|421.74|0
1646226460000|2022-03-02 13:07:40|423.7|421.62|424.2|422.12|424.2|422.12|423.57|421.49|0
1646226470000|2022-03-02 13:07:50|424.32|422.24|424.45|422.37|424.7|422.62|424.32|422.24|0
1646226480000|2022-03-02 13:08:00|424.57|422.49|424.45|422.37|424.57|422.49|424.45|422.37|0
1646226490000|2022-03-02 13:08:10|424.57|422.49|427.44|425.36|427.44|425.36|424.57|422.49|0
1646226500000|2022-03-02 13:08:20|426.81|424.73|427.81|425.73|427.81|425.73|426.81|424.73|0
1646226510000|2022-03-02 13:08:30|428.55|426.47|429.55|427.47|429.55|427.47|428.31|426.23|0
1646226520000|2022-03-02 13:08:40|429.3|427.22|429.05|426.97|429.43|427.35|429.05|426.97|0
1646226530000|2022-03-02 13:08:50|428.8|426.72|428.8|426.72|428.93|426.85|428.8|426.72|0
1646226540000|2022-03-02 13:09:00|429.18|427.1|429.43|427.35|429.8|427.72|429.18|427.1|0
1646226550000|2022-03-02 13:09:10|429.3|427.22|429.3|427.22|429.43|427.35|429.3|427.22|0
1646226560000|2022-03-02 13:09:20|429.43|427.35|429.55|427.47|429.55|427.47|429.43|427.35|0
1646226570000|2022-03-02 13:09:30|428.55|426.47|428.55|426.47|428.8|426.72|428.55|426.47|0
1646226580000|2022-03-02 13:09:40|428.68|426.6|428.8|426.72|428.8|426.72|428.68|426.6|0
1646226590000|2022-03-02 13:09:50|428.06|425.98|427.56|425.48|428.19|426.11|427.56|425.48|0
1646226600000|2022-03-02 13:10:00|427.69|425.61|427.81|425.73|427.81|425.73|427.56|425.48|0
1646226610000|2022-03-02 13:10:10|427.94|425.86|427.31|425.23|427.94|425.86|427.31|425.23|0
1646226620000|2022-03-02 13:10:20|426.81|424.73|428.8|426.72|428.8|426.72|426.81|424.73|0
1646226630000|2022-03-02 13:10:30|429.8|427.72|430.05|427.97|430.05|427.97|429.8|427.72|0
1646226640000|2022-03-02 13:10:40|430.3|428.22|429.8|427.72|430.3|428.22|429.8|427.72|0
1646226650000|2022-03-02 13:10:50|429.55|427.47|429.55|427.47|429.55|427.47|429.3|427.22|0
1646226660000|2022-03-02 13:11:00|429.05|426.97|428.55|426.47|429.05|426.97|428.55|426.47|0
1646226670000|2022-03-02 13:11:10|428.8|426.72|428.55|426.47|429.18|427.1|428.55|426.47|0
1646226680000|2022-03-02 13:11:20|429.3|427.22|429.3|427.22|429.3|427.22|429.3|427.22|0
1646226690000|2022-03-02 13:11:30|429.93|427.85|429.93|427.85|429.93|427.85|429.93|427.85|0
1646226700000|2022-03-02 13:11:40|429.55|427.47|429.55|427.47|430.05|427.97|429.55|427.47|0
1646226710000|2022-03-02 13:11:50|429.68|427.6|429.8|427.72|429.8|427.72|429.68|427.6|0
1646226720000|2022-03-02 13:12:00|429.55|427.47|430.18|428.1|430.18|428.1|429.55|427.47|0
1646226730000|2022-03-02 13:12:10|430.3|428.22|430.8|428.72|430.8|428.72|430.3|428.22|0
1646226740000|2022-03-02 13:12:20|431.05|428.97|430.3|428.22|431.05|428.97|430.3|428.22|0
1646226750000|2022-03-02 13:12:30|430.8|428.72|431.05|428.97|431.05|428.97|430.8|428.72|0
1646226760000|2022-03-02 13:12:40|433.29|431.21|432.29|430.21|433.29|431.21|431.92|429.84|0
1646226770000|2022-03-02 13:12:50|432.42|430.34|433.04|430.96|433.04|430.96|432.42|430.34|0
1646226780000|2022-03-02 13:13:00|433.54|431.46|433.29|431.21|433.54|431.46|433.29|431.21|0
1646226790000|2022-03-02 13:13:10|433.79|431.71|433.29|431.21|433.92|431.84|433.29|431.21|0
1646226800000|2022-03-02 13:13:20|433.67|431.59|433.54|431.46|433.92|431.84|433.42|431.34|0
1646226810000|2022-03-02 13:13:30|433.67|431.59|434.04|431.96|434.04|431.96|433.54|431.46|0
1646226820000|2022-03-02 13:13:40|433.29|431.21|433.54|431.46|433.54|431.46|433.29|431.21|0
1646226830000|2022-03-02 13:13:50|433.29|431.21|432.04|429.96|433.29|431.21|432.04|429.96|0
1646226840000|2022-03-02 13:14:00|431.92|429.84|432.67|430.59|432.67|430.59|431.92|429.84|0
1646226850000|2022-03-02 13:14:10|433.17|431.09|432.67|430.59|433.17|431.09|432.67|430.59|0
1646226860000|2022-03-02 13:14:20|432.54|430.46|432.92|430.84|432.92|430.84|432.42|430.34|0
1646226870000|2022-03-02 13:14:30|433.04|430.96|433.17|431.09|433.17|431.09|432.79|430.71|0
1646226880000|2022-03-02 13:14:40|432.92|430.84|432.42|430.34|432.92|430.84|431.92|429.84|0
1646226890000|2022-03-02 13:14:50|432.67|430.59|432.92|430.84|432.92|430.84|432.67|430.59|0
1646226900000|2022-03-02 13:15:00|433.17|431.09|432.67|430.59|433.17|431.09|432.42|430.34|0
1646226910000|2022-03-02 13:15:10|432.42|430.34|432.17|430.09|432.42|430.34|432.17|430.09|0
1646226920000|2022-03-02 13:15:20|432.92|430.84|432.92|430.84|432.92|430.84|432.42|430.34|0
1646226930000|2022-03-02 13:15:30|433.67|431.59|432.67|430.59|433.67|431.59|432.29|430.21|0
1646226940000|2022-03-02 13:15:40|432.42|430.34|432.29|430.21|432.42|430.34|432.04|429.96|0
1646226950000|2022-03-02 13:15:50|431.92|429.84|432.79|430.71|433.04|430.96|431.92|429.84|0
1646226960000|2022-03-02 13:16:00|433.04|430.96|432.92|430.84|433.04|430.96|432.92|430.84|0
1646226970000|2022-03-02 13:16:10|432.29|430.21|433.04|430.96|433.17|431.09|432.29|430.21|0
1646226980000|2022-03-02 13:16:20|433.42|431.34|435.03|432.95|435.03|432.95|433.42|431.34|0
1646226990000|2022-03-02 13:16:30|435.16|433.08|434.79|432.71|435.28|433.2|434.42|432.34|0
1646227000000|2022-03-02 13:16:40|434.42|432.34|434.42|432.34|434.54|432.46|434.29|432.21|0
1646227010000|2022-03-02 13:16:50|434.79|432.71|435.28|433.2|435.78|433.7|434.67|432.59|0
1646227020000|2022-03-02 13:17:00|435.53|433.45|435.28|433.2|435.53|433.45|435.03|432.95|0
1646227030000|2022-03-02 13:17:10|434.91|432.83|435.03|432.95|435.03|432.95|434.91|432.83|0
1646227040000|2022-03-02 13:17:20|434.79|432.71|435.03|432.95|435.28|433.2|434.79|432.71|0
1646227050000|2022-03-02 13:17:30|434.91|432.83|434.54|432.46|434.91|432.83|434.54|432.46|0
1646227060000|2022-03-02 13:17:40|435.03|432.95|435.66|433.58|435.66|433.58|435.03|432.95|0
1646227070000|2022-03-02 13:17:50|435.78|433.7|435.66|433.58|435.78|433.7|435.66|433.58|0
1646227080000|2022-03-02 13:18:00|435.28|433.2|435.53|433.45|435.78|433.7|435.28|433.2|0
1646227090000|2022-03-02 13:18:10|435.28|433.2|434.54|432.46|435.28|433.2|434.54|432.46|0
1646227100000|2022-03-02 13:18:20|434.04|431.96|435.16|433.08|435.16|433.08|434.04|431.96|0
1646227110000|2022-03-02 13:18:30|435.03|432.95|434.79|432.71|435.03|432.95|434.79|432.71|0
1646227120000|2022-03-02 13:18:40|434.67|432.59|434.29|432.21|434.67|432.59|434.04|431.96|0
1646227130000|2022-03-02 13:18:50|434.04|431.96|434.29|432.21|434.29|432.21|433.92|431.84|0
1646227140000|2022-03-02 13:19:00|434.17|432.09|433.42|431.34|434.17|432.09|433.42|431.34|0
1646227150000|2022-03-02 13:19:10|433.54|431.46|433.04|430.96|433.54|431.46|432.79|430.71|0
1646227160000|2022-03-02 13:19:20|433.17|431.09|433.54|431.46|433.54|431.46|433.17|431.09|0
1646227170000|2022-03-02 13:19:30|433.92|431.84|434.29|432.21|434.29|432.21|433.92|431.84|0
1646227180000|2022-03-02 13:19:40|434.42|432.34|434.04|431.96|434.42|432.34|433.92|431.84|0
1646227190000|2022-03-02 13:19:50|434.67|432.59|435.16|433.08|435.28|433.2|434.67|432.59|0
1646227200000|2022-03-02 13:20:00|434.67|432.59|433.42|431.34|434.67|432.59|433.42|431.34|0
1646227210000|2022-03-02 13:20:10|433.29|431.21|433.42|431.34|433.42|431.34|432.79|430.71|0
1646227220000|2022-03-02 13:20:20|433.29|431.21|432.79|430.71|433.29|431.21|432.17|430.09|0
1646227230000|2022-03-02 13:20:30|432.29|430.21|432.29|430.21|432.29|430.21|432.29|430.21|0
1646227240000|2022-03-02 13:20:40|432.04|429.96|432.04|429.96|432.04|429.96|431.79|429.71|0
1646227250000|2022-03-02 13:20:50|431.79|429.71|431.54|429.46|431.79|429.71|431.43|429.35|0
1646227260000|2022-03-02 13:21:00|431.3|429.22|431.3|429.22|431.3|429.22|431.18|429.1|0
1646227270000|2022-03-02 13:21:10|431.54|429.46|432.29|430.21|432.29|430.21|431.54|429.46|0
1646227280000|2022-03-02 13:21:20|432.67|430.59|432.67|430.59|432.67|430.59|432.54|430.46|0
1646227290000|2022-03-02 13:21:30|433.04|430.96|433.79|431.71|434.04|431.96|433.04|430.96|0
1646227300000|2022-03-02 13:21:40|433.92|431.84|434.17|432.09|434.29|432.21|433.92|431.84|0
1646227310000|2022-03-02 13:21:50|434.54|432.46|434.42|432.34|434.54|432.46|434.29|432.21|0
1646227320000|2022-03-02 13:22:00|434.54|432.46|434.29|432.21|434.54|432.46|434.29|432.21|0
1646227330000|2022-03-02 13:22:10|434.67|432.59|434.29|432.21|434.67|432.59|434.04|431.96|0
1646227340000|2022-03-02 13:22:20|434.54|432.46|433.79|431.71|434.54|432.46|433.67|431.59|0
1646227350000|2022-03-02 13:22:30|434.04|431.96|434.04|431.96|434.04|431.96|433.92|431.84|0
1646227360000|2022-03-02 13:22:40|433.79|431.71|433.79|431.71|433.79|431.71|433.67|431.59|0
1646227370000|2022-03-02 13:22:50|433.92|431.84|434.04|431.96|434.04|431.96|433.92|431.84|0
1646227380000|2022-03-02 13:23:00|433.67|431.59|432.67|430.59|433.67|431.59|432.54|430.46|0
1646227390000|2022-03-02 13:23:10|432.79|430.71|432.42|430.34|432.79|430.71|432.42|430.34|0
1646227400000|2022-03-02 13:23:20|432.54|430.46|432.04|429.96|432.54|430.46|432.04|429.96|0
1646227410000|2022-03-02 13:23:30|433.04|430.96|433.42|431.34|433.42|431.34|432.79|430.71|0
1646227420000|2022-03-02 13:23:40|433.92|431.84|433.79|431.71|434.29|432.21|433.79|431.71|0
1646227430000|2022-03-02 13:23:50|433.92|431.84|433.79|431.71|434.04|431.96|433.67|431.59|0
1646227440000|2022-03-02 13:24:00|434.04|431.96|434.04|431.96|434.29|432.21|434.04|431.96|0
1646227450000|2022-03-02 13:24:10|433.67|431.59|432.92|430.84|433.67|431.59|432.92|430.84|0
1646227460000|2022-03-02 13:24:20|433.17|431.09|432.79|430.71|433.67|431.59|432.79|430.71|0
1646227470000|2022-03-02 13:24:30|432.54|430.46|432.29|430.21|432.92|430.84|432.29|430.21|0
1646227480000|2022-03-02 13:24:40|432.17|430.09|432.29|430.21|432.42|430.34|432.17|430.09|0
1646227490000|2022-03-02 13:24:50|432.54|430.46|432.04|429.96|432.54|430.46|432.04|429.96|0
1646227500000|2022-03-02 13:25:00|431.42|429.34|431.18|429.1|431.54|429.46|431.18|429.1|0
1646227510000|2022-03-02 13:25:10|431.3|429.22|431.3|429.22|431.3|429.22|431.3|429.22|0
1646227520000|2022-03-02 13:25:20|431.42|429.34|430.8|428.72|431.42|429.34|430.8|428.72|0
1646227530000|2022-03-02 13:25:30|431.05|428.97|431.05|428.97|431.3|429.22|431.05|428.97|0
1646227540000|2022-03-02 13:25:40|431.3|429.22|431.3|429.22|431.3|429.22|431.3|429.22|0
1646227550000|2022-03-02 13:25:50|431.92|429.84|431.54|429.46|432.29|430.21|431.54|429.46|0
1646227560000|2022-03-02 13:26:00|431.79|429.71|431.79|429.71|432.17|430.09|431.79|429.71|0
1646227570000|2022-03-02 13:26:10|430.68|428.6|430.55|428.47|430.8|428.72|430.05|427.97|0
1646227580000|2022-03-02 13:26:20|430.93|428.85|430.8|428.72|431.05|428.97|430.8|428.72|0
1646227590000|2022-03-02 13:26:30|431.05|428.97|430.93|428.85|431.05|428.97|430.93|428.85|0
1646227600000|2022-03-02 13:26:40|430.55|428.47|430.68|428.6|430.68|428.6|430.55|428.47|0
1646227610000|2022-03-02 13:26:50|430.8|428.72|430.43|428.35|430.8|428.72|430.05|427.97|0
1646227620000|2022-03-02 13:27:00|430.8|428.72|430.8|428.72|430.8|428.72|430.3|428.22|0
1646227630000|2022-03-02 13:27:10|430.93|428.85|431.18|429.1|431.79|429.71|430.93|428.85|0
1646227640000|2022-03-02 13:27:20|431.3|429.22|430.3|428.22|431.3|429.22|430.05|427.97|0
1646227650000|2022-03-02 13:27:30|430.55|428.47|431.42|429.34|431.42|429.34|430.55|428.47|0
1646227660000|2022-03-02 13:27:40|431.54|429.46|431.92|429.84|431.92|429.84|431.3|429.22|0
1646227670000|2022-03-02 13:27:50|432.04|429.96|431.54|429.46|432.29|430.21|431.54|429.46|0
1646227680000|2022-03-02 13:28:00|431.3|429.22|431.3|429.22|431.54|429.46|431.3|429.22|0
1646227690000|2022-03-02 13:28:10|431.67|429.59|430.43|428.35|431.67|429.59|430.43|428.35|0
1646227700000|2022-03-02 13:28:20|430.3|428.22|429.55|427.47|430.55|428.47|429.55|427.47|0
1646227710000|2022-03-02 13:28:30|430.3|428.22|429.68|427.6|430.3|428.22|429.68|427.6|0
1646227720000|2022-03-02 13:28:40|429.3|427.22|429.43|427.35|429.55|427.47|429.3|427.22|0
1646227730000|2022-03-02 13:28:50|429.68|427.6|429.05|426.97|429.68|427.6|429.05|426.97|0
1646227740000|2022-03-02 13:29:00|429.18|427.1|429.55|427.47|429.55|427.47|429.18|427.1|0
1646227750000|2022-03-02 13:29:10|430.05|427.97|430.55|428.47|430.55|428.47|430.05|427.97|0
1646227760000|2022-03-02 13:29:20|430.3|428.22|430.55|428.47|430.55|428.47|430.18|428.1|0
1646227770000|2022-03-02 13:29:30|430.3|428.22|429.8|427.72|430.55|428.47|429.8|427.72|0
1646227780000|2022-03-02 13:29:40|430.05|427.97|430.3|428.22|430.3|428.22|430.05|427.97|0
1646227790000|2022-03-02 13:29:50|429.8|427.72|429.8|427.72|429.8|427.72|429.68|427.6|0
1646227800000|2022-03-02 13:30:00|429.3|427.22|427.69|425.61|429.93|427.85|427.69|425.61|0
1646227810000|2022-03-02 13:30:10|431.18|429.1|431.42|429.34|431.42|429.34|430.3|428.22|0
1646227820000|2022-03-02 13:30:20|427.06|424.98|428.43|426.35|429.3|427.22|427.06|424.98|0
1646227830000|2022-03-02 13:30:30|425.56|423.48|428.3|426.22|428.3|426.22|425.07|422.99|0
1646227840000|2022-03-02 13:30:40|430.3|428.22|427.69|425.61|430.3|428.22|427.69|425.61|0
1646227850000|2022-03-02 13:30:50|427.56|425.48|431.79|429.71|431.79|429.71|427.56|425.48|0
1646227860000|2022-03-02 13:31:00|431.67|429.59|431.18|429.1|431.67|429.59|431.18|429.1|0
1646227870000|2022-03-02 13:31:10|431.3|429.22|430.68|428.6|432.79|430.71|430.68|428.6|0
1646227880000|2022-03-02 13:31:20|430.18|428.1|430.55|428.47|431.05|428.97|430.18|428.1|0
1646227890000|2022-03-02 13:31:30|431.92|429.84|433.17|431.09|433.17|431.09|431.92|429.84|0
1646227900000|2022-03-02 13:31:40|432.42|430.34|433.54|431.46|434.04|431.96|432.42|430.34|0
1646227910000|2022-03-02 13:31:50|433.42|431.34|433.79|431.71|433.79|431.71|433.42|431.34|0
1646227920000|2022-03-02 13:32:00|433.92|431.84|433.92|431.84|433.92|431.84|433.54|431.46|0
1646227930000|2022-03-02 13:32:10|435.41|433.33|434.04|431.96|435.53|433.45|434.04|431.96|0
1646227940000|2022-03-02 13:32:20|434.78|432.7|433.54|431.46|434.78|432.7|433.04|430.96|0
1646227950000|2022-03-02 13:32:30|434.17|432.09|433.67|431.59|434.17|432.09|433.67|431.59|0
1646227960000|2022-03-02 13:32:40|433.54|431.46|434.17|432.09|434.17|432.09|433.54|431.46|0
1646227970000|2022-03-02 13:32:50|434.29|432.21|432.79|430.71|434.29|432.21|432.79|430.71|0
1646227980000|2022-03-02 13:33:00|432.67|430.59|431.79|429.71|433.04|430.96|431.79|429.71|0
1646227990000|2022-03-02 13:33:10|432.04|429.96|432.67|430.59|432.67|430.59|432.04|429.96|0
1646228000000|2022-03-02 13:33:20|432.42|430.34|432.04|429.96|433.04|430.96|432.04|429.96|0
1646228010000|2022-03-02 13:33:30|431.79|429.71|431.54|429.46|431.79|429.71|431.54|429.46|0
1646228020000|2022-03-02 13:33:40|431.18|429.1|431.67|429.59|431.79|429.71|431.18|429.1|0
1646228030000|2022-03-02 13:33:50|432.29|430.21|434.04|431.96|434.04|431.96|432.29|430.21|0
1646228040000|2022-03-02 13:34:00|434.29|432.21|434.67|432.59|435.28|433.2|434.29|432.21|0
1646228050000|2022-03-02 13:34:10|434.29|432.21|435.78|433.7|435.78|433.7|434.29|432.21|0
1646228060000|2022-03-02 13:34:20|434.42|432.34|435.41|433.33|435.41|433.33|434.42|432.34|0
1646228070000|2022-03-02 13:34:30|435.53|433.45|437.28|435.2|438.16|436.08|435.53|433.45|0
1646228080000|2022-03-02 13:34:40|437.53|435.45|437.53|435.45|437.78|435.7|437.53|435.45|0
1646228090000|2022-03-02 13:34:50|437.41|435.33|438.4|436.32|438.4|436.32|437.41|435.33|0
1646228100000|2022-03-02 13:35:00|437.78|435.7|437.66|435.58|438.28|436.2|437.66|435.58|0
1646228110000|2022-03-02 13:35:10|437.53|435.45|437.41|435.33|437.53|435.45|436.78|434.7|0
1646228120000|2022-03-02 13:35:20|437.16|435.08|437.28|435.2|437.78|435.7|437.16|435.08|0
1646228130000|2022-03-02 13:35:30|437.53|435.45|436.78|434.7|437.53|435.45|436.53|434.45|0
1646228140000|2022-03-02 13:35:40|437.53|435.45|437.78|435.7|437.78|435.7|437.53|435.45|0
1646228150000|2022-03-02 13:35:50|437.91|435.83|438.65|436.57|438.65|436.57|437.28|435.2|0
1646228160000|2022-03-02 13:36:00|439.02|436.94|438.28|436.2|439.02|436.94|437.78|435.7|0
1646228170000|2022-03-02 13:36:10|437.78|435.7|439.02|436.94|439.15|437.07|437.78|435.7|0
1646228180000|2022-03-02 13:36:20|438.77|436.69|438.28|436.2|438.77|436.69|438.28|436.2|0
1646228190000|2022-03-02 13:36:30|437.41|435.33|440.52|438.44|440.52|438.44|437.41|435.33|0
1646228200000|2022-03-02 13:36:40|440.4|438.32|439.27|437.19|440.4|438.32|439.27|437.19|0
1646228210000|2022-03-02 13:36:50|439.02|436.94|439.02|436.94|439.52|437.44|439.02|436.94|0
1646228220000|2022-03-02 13:37:00|439.65|437.57|439.52|437.44|439.9|437.82|439.52|437.44|0
1646228230000|2022-03-02 13:37:10|439.27|437.19|438.9|436.82|439.27|437.19|438.9|436.82|0
1646228240000|2022-03-02 13:37:20|439.15|437.07|438.52|436.44|439.52|437.44|438.52|436.44|0
1646228250000|2022-03-02 13:37:30|439.27|437.19|438.03|435.95|439.27|437.19|438.03|435.95|0
1646228260000|2022-03-02 13:37:40|438.65|436.57|438.77|436.69|438.77|436.69|438.65|436.57|0
1646228270000|2022-03-02 13:37:50|438.52|436.44|438.52|436.44|438.65|436.57|438.28|436.2|0
1646228280000|2022-03-02 13:38:00|438.77|436.69|439.27|437.19|439.27|437.19|438.77|436.69|0
1646228290000|2022-03-02 13:38:10|439.52|437.44|439.77|437.69|439.77|437.69|439.52|437.44|0
1646228300000|2022-03-02 13:38:20|439.52|437.44|439.4|437.32|439.52|437.44|439.27|437.19|0
1646228310000|2022-03-02 13:38:30|439.27|437.19|439.52|437.44|439.52|437.44|439.27|437.19|0
1646228320000|2022-03-02 13:38:40|439.15|437.07|439.02|436.94|439.15|437.07|439.02|436.94|0
1646228330000|2022-03-02 13:38:50|438.77|436.69|439.77|437.69|439.77|437.69|438.77|436.69|0
1646228340000|2022-03-02 13:39:00|440.15|438.07|439.52|437.44|440.52|438.44|439.52|437.44|0
1646228350000|2022-03-02 13:39:10|438.28|436.2|438.9|436.82|439.02|436.94|438.28|436.2|0
1646228360000|2022-03-02 13:39:20|439.02|436.94|439.15|437.07|439.15|437.07|438.9|436.82|0
1646228370000|2022-03-02 13:39:30|439.52|437.44|439.27|437.19|439.52|437.44|439.27|437.19|0
1646228380000|2022-03-02 13:39:40|439.02|436.94|438.03|435.95|439.15|437.07|438.03|435.95|0
1646228390000|2022-03-02 13:39:50|437.78|435.7|439.02|436.94|439.02|436.94|437.78|435.7|0
1646228400000|2022-03-02 13:40:00|438.77|436.69|439.02|436.94|439.02|436.94|438.77|436.69|0
1646228420000|2022-03-02 13:40:20|439.9|437.82|440.02|437.94|440.02|437.94|439.65|437.57|0
1646228430000|2022-03-02 13:40:30|440.27|438.19|440.02|437.94|440.27|438.19|439.65|437.57|0
1646228440000|2022-03-02 13:40:40|440.65|438.57|439.77|437.69|440.65|438.57|439.77|437.69|0
1646228450000|2022-03-02 13:40:50|440.27|438.19|440.65|438.57|440.65|438.57|440.15|438.07|0
1646228460000|2022-03-02 13:41:00|440.27|438.19|440.65|438.57|440.65|438.57|440.27|438.19|0
1646228470000|2022-03-02 13:41:10|440.52|438.44|440.27|438.19|440.52|438.44|440.27|438.19|0
1646228480000|2022-03-02 13:41:20|440.02|437.94|440.27|438.19|440.4|438.32|439.52|437.44|0
1646228490000|2022-03-02 13:41:30|440.15|438.07|440.4|438.32|440.4|438.32|440.15|438.07|0
1646228500000|2022-03-02 13:41:40|440.77|438.69|440.9|438.82|440.9|438.82|440.77|438.69|0
1646228510000|2022-03-02 13:41:50|441.02|438.94|440.52|438.44|441.02|438.94|440.52|438.44|0
1646228520000|2022-03-02 13:42:00|439.77|437.69|439.02|436.94|439.77|437.69|439.02|436.94|0
1646228530000|2022-03-02 13:42:10|438.52|436.44|439.77|437.69|439.77|437.69|438.4|436.32|0
1646228540000|2022-03-02 13:42:20|440.02|437.94|439.65|437.57|440.02|437.94|439.65|437.57|0
1646228550000|2022-03-02 13:42:30|440.52|438.44|440.15|438.07|440.52|438.44|440.02|437.94|0
1646228560000|2022-03-02 13:42:40|440.02|437.94|439.77|437.69|440.02|437.94|439.65|437.57|0
1646228570000|2022-03-02 13:42:50|439.65|437.57|439.9|437.82|439.9|437.82|439.65|437.57|0
1646228580000|2022-03-02 13:43:00|438.77|436.69|439.15|437.07|439.27|437.19|438.77|436.69|0
1646228590000|2022-03-02 13:43:10|439.77|437.69|438.52|436.44|439.77|437.69|438.52|436.44|0
1646228600000|2022-03-02 13:43:20|438.77|436.69|438.77|436.69|439.02|436.94|438.77|436.69|0
1646228610000|2022-03-02 13:43:30|439.02|436.94|439.02|436.94|439.02|436.94|438.77|436.69|0
1646228620000|2022-03-02 13:43:40|439.52|437.44|439.02|436.94|439.52|437.44|439.02|436.94|0
1646228630000|2022-03-02 13:43:50|439.27|437.19|439.52|437.44|439.52|437.44|439.27|437.19|0
1646228640000|2022-03-02 13:44:00|440.15|438.07|440.52|438.44|440.52|438.44|440.15|438.07|0
1646228650000|2022-03-02 13:44:10|440.77|438.69|441.27|439.19|441.27|439.19|440.77|438.69|0
1646228660000|2022-03-02 13:44:20|441.4|439.32|441.4|439.32|441.4|439.32|441.15|439.07|0
1646228670000|2022-03-02 13:44:30|441.27|439.19|440.77|438.69|441.27|439.19|440.77|438.69|0
1646228680000|2022-03-02 13:44:40|441.27|439.19|440.27|438.19|441.27|439.19|440.27|438.19|0
1646228690000|2022-03-02 13:44:50|439.77|437.69|439.52|437.44|440.15|438.07|439.52|437.44|0
1646228700000|2022-03-02 13:45:00|439.9|437.82|439.15|437.07|439.9|437.82|439.15|437.07|0
1646228710000|2022-03-02 13:45:10|438.27|436.19|437.66|435.58|438.27|436.19|437.66|435.58|0
1646228720000|2022-03-02 13:45:20|437.53|435.45|437.78|435.7|438.03|435.95|437.53|435.45|0
1646228730000|2022-03-02 13:45:30|437.53|435.45|438.27|436.19|438.27|436.19|437.53|435.45|0
1646228740000|2022-03-02 13:45:40|438.16|436.08|438.65|436.57|438.65|436.57|438.16|436.08|0
1646228750000|2022-03-02 13:45:50|438.77|436.69|438.77|436.69|439.52|437.44|438.77|436.69|0
1646228760000|2022-03-02 13:46:00|439.02|436.94|439.02|436.94|439.02|436.94|438.52|436.44|0
1646228770000|2022-03-02 13:46:10|439.52|437.44|439.52|437.44|439.52|437.44|439.27|437.19|0
1646228780000|2022-03-02 13:46:20|439.4|437.32|440.27|438.19|440.27|438.19|439.4|437.32|0
1646228790000|2022-03-02 13:46:30|440.52|438.44|440.77|438.69|440.77|438.69|440.52|438.44|0
1646228800000|2022-03-02 13:46:40|441.27|439.19|441.52|439.44|441.52|439.44|441.27|439.19|0
1646228810000|2022-03-02 13:46:50|441.27|439.19|440.65|438.57|441.27|439.19|440.52|438.44|0
1646228820000|2022-03-02 13:47:00|444.26|442.18|443.64|441.56|444.26|442.18|443.01|440.93|0
1646228830000|2022-03-02 13:47:10|443.39|441.31|443.01|440.93|443.39|441.31|442.51|440.43|0
1646228840000|2022-03-02 13:47:20|443.26|441.18|443.01|440.93|443.26|441.18|442.89|440.81|0
1646228850000|2022-03-02 13:47:30|442.64|440.56|443.01|440.93|443.01|440.93|442.51|440.43|0
1646228860000|2022-03-02 13:47:40|443.51|441.43|442.51|440.43|443.51|441.43|442.51|440.43|0
1646228870000|2022-03-02 13:47:50|442.76|440.68|442.02|439.94|442.76|440.68|442.02|439.94|0
1646228880000|2022-03-02 13:48:00|442.51|440.43|442.26|440.18|442.51|440.43|442.26|440.18|0
1646228890000|2022-03-02 13:48:10|442.02|439.94|442.02|439.94|442.02|439.94|441.65|439.57|0
1646228900000|2022-03-02 13:48:20|442.26|440.18|441.27|439.19|442.26|440.18|441.02|438.94|0
1646228910000|2022-03-02 13:48:30|441.02|438.94|440.27|438.19|441.02|438.94|440.27|438.19|0
1646228920000|2022-03-02 13:48:40|440.77|438.69|441.27|439.19|441.27|439.19|440.52|438.44|0
1646228930000|2022-03-02 13:48:50|441.02|438.94|440.77|438.69|441.02|438.94|440.77|438.69|0
1646228940000|2022-03-02 13:49:00|440.52|438.44|440.02|437.94|440.52|438.44|440.02|437.94|0
1646228950000|2022-03-02 13:49:10|440.52|438.44|440.52|438.44|440.77|438.69|440.27|438.19|0
1646228960000|2022-03-02 13:49:20|440.27|438.19|440.15|438.07|440.27|438.19|440.02|437.94|0
1646228970000|2022-03-02 13:49:30|440.52|438.44|440.77|438.69|440.77|438.69|440.52|438.44|0
1646228980000|2022-03-02 13:49:40|440.27|438.19|440.27|438.19|440.52|438.44|440.27|438.19|0
1646228990000|2022-03-02 13:49:50|440.77|438.69|440.52|438.44|440.77|438.69|440.52|438.44|0
1646229000000|2022-03-02 13:50:00|439.77|437.69|439.52|437.44|439.77|437.69|439.02|436.94|0
1646229010000|2022-03-02 13:50:10|438.77|436.69|438.77|436.69|439.27|437.19|438.77|436.69|0
1646229020000|2022-03-02 13:50:20|439.4|437.32|438.52|436.44|439.4|437.32|438.52|436.44|0
1646229030000|2022-03-02 13:50:30|438.16|436.08|437.53|435.45|438.16|436.08|437.03|434.95|0
1646229040000|2022-03-02 13:50:40|436.91|434.83|437.41|435.33|437.53|435.45|436.91|434.83|0
1646229050000|2022-03-02 13:50:50|437.78|435.7|437.03|434.95|437.78|435.7|436.78|434.7|0
1646229060000|2022-03-02 13:51:00|437.28|435.2|437.66|435.58|437.66|435.58|437.28|435.2|0
1646229070000|2022-03-02 13:51:10|437.78|435.7|437.53|435.45|437.78|435.7|437.41|435.33|0
1646229080000|2022-03-02 13:51:20|437.78|435.7|436.78|434.7|437.78|435.7|436.78|434.7|0
1646229090000|2022-03-02 13:51:30|436.03|433.95|436.03|433.95|436.53|434.45|435.91|433.83|0
1646229100000|2022-03-02 13:51:40|436.28|434.2|436.03|433.95|436.28|434.2|436.03|433.95|0
1646229110000|2022-03-02 13:51:50|435.91|433.83|437.16|435.08|437.16|435.08|435.91|433.83|0
1646229120000|2022-03-02 13:52:00|436.91|434.83|436.41|434.33|436.91|434.83|436.41|434.33|0
1646229130000|2022-03-02 13:52:10|435.53|433.45|436.03|433.95|436.03|433.95|435.53|433.45|0
1646229140000|2022-03-02 13:52:20|436.28|434.2|436.78|434.7|436.78|434.7|436.28|434.2|0
1646229150000|2022-03-02 13:52:30|436.53|434.45|436.03|433.95|436.53|434.45|435.78|433.7|0
1646229160000|2022-03-02 13:52:40|436.16|434.08|435.53|433.45|436.28|434.2|435.53|433.45|0
1646229170000|2022-03-02 13:52:50|435.78|433.7|435.28|433.2|435.78|433.7|435.28|433.2|0
1646229180000|2022-03-02 13:53:00|435.53|433.45|435.28|433.2|436.03|433.95|435.28|433.2|0
1646229190000|2022-03-02 13:53:10|435.16|433.08|435.53|433.45|435.53|433.45|435.16|433.08|0
1646229200000|2022-03-02 13:53:20|435.78|433.7|435.91|433.83|436.03|433.95|435.78|433.7|0
1646229210000|2022-03-02 13:53:30|436.03|433.95|435.66|433.58|436.03|433.95|435.66|433.58|0
1646229220000|2022-03-02 13:53:40|435.91|433.83|436.78|434.7|436.78|434.7|435.91|433.83|0
1646229230000|2022-03-02 13:53:50|436.53|434.45|437.53|435.45|437.53|435.45|436.28|434.2|0
1646229240000|2022-03-02 13:54:00|437.28|435.2|437.53|435.45|437.53|435.45|437.28|435.2|0
1646229250000|2022-03-02 13:54:10|437.28|435.2|437.52|435.44|437.53|435.45|437.28|435.2|0
1646229260000|2022-03-02 13:54:20|438.01|435.93|437.91|435.83|438.03|435.95|437.77|435.69|0
1646229270000|2022-03-02 13:54:30|437.66|435.58|437.02|434.94|437.78|435.7|437.02|434.94|0
1646229280000|2022-03-02 13:54:40|437.27|435.19|436.53|434.45|437.27|435.19|436.53|434.45|0
1646229290000|2022-03-02 13:54:50|435.53|433.45|435.91|433.83|436.28|434.2|435.53|433.45|0
1646229300000|2022-03-02 13:55:00|435.78|433.7|435.78|433.7|436.03|433.95|435.53|433.45|0
1646229310000|2022-03-02 13:55:10|436.77|434.69|436.9|434.82|437.02|434.94|436.77|434.69|0
1646229320000|2022-03-02 13:55:20|437.77|435.69|437.65|435.57|438.02|435.94|437.65|435.57|0
1646229330000|2022-03-02 13:55:30|437.77|435.69|437.77|435.69|437.77|435.69|437.02|434.94|0
1646229340000|2022-03-02 13:55:40|437.9|435.82|437.65|435.57|437.9|435.82|437.65|435.57|0
1646229350000|2022-03-02 13:55:50|438.02|435.94|437.52|435.44|438.02|435.94|437.27|435.19|0
1646229360000|2022-03-02 13:56:00|437.77|435.69|437.77|435.69|437.9|435.82|437.77|435.69|0
1646229370000|2022-03-02 13:56:10|438.02|435.94|439.52|437.44|439.52|437.44|437.52|435.44|0
1646229380000|2022-03-02 13:56:20|439.02|436.94|439.52|437.44|439.52|437.44|439.02|436.94|0
1646229390000|2022-03-02 13:56:30|439.77|437.69|438.52|436.44|439.77|437.69|438.52|436.44|0
1646229400000|2022-03-02 13:56:40|438.27|436.19|438.02|435.94|438.27|436.19|437.65|435.57|0
1646229410000|2022-03-02 13:56:50|437.27|435.19|436.77|434.69|437.27|435.19|436.77|434.69|0
1646229430000|2022-03-02 13:57:10|436.53|434.45|435.78|433.7|436.53|434.45|435.78|433.7|0
1646229440000|2022-03-02 13:57:20|436.28|434.2|436.53|434.45|437.02|434.94|436.28|434.2|0
1646229450000|2022-03-02 13:57:30|436.28|434.2|436.53|434.45|436.53|434.45|436.28|434.2|0
1646229460000|2022-03-02 13:57:40|437.02|434.94|435.78|433.7|437.02|434.94|435.78|433.7|0
1646229470000|2022-03-02 13:57:50|435.53|433.45|436.53|434.45|436.53|434.45|435.53|433.45|0
1646229480000|2022-03-02 13:58:00|436.77|434.69|436.03|433.95|436.77|434.69|436.03|433.95|0
1646229490000|2022-03-02 13:58:10|435.53|433.45|434.91|432.83|435.53|433.45|434.91|432.83|0
1646229500000|2022-03-02 13:58:20|435.03|432.95|435.28|433.2|435.53|433.45|435.03|432.95|0
1646229510000|2022-03-02 13:58:30|435.41|433.33|436.03|433.95|436.28|434.2|435.41|433.33|0
1646229520000|2022-03-02 13:58:40|436.28|434.2|436.03|433.95|436.28|434.2|436.03|433.95|0
1646229530000|2022-03-02 13:58:50|435.28|433.2|435.78|433.7|435.78|433.7|435.28|433.2|0
1646229540000|2022-03-02 13:59:00|435.53|433.45|435.03|432.95|435.53|433.45|435.03|432.95|0
1646229550000|2022-03-02 13:59:10|434.78|432.7|434.28|432.2|434.78|432.7|434.28|432.2|0
1646229560000|2022-03-02 13:59:20|434.53|432.45|434.53|432.45|435.03|432.95|434.53|432.45|0
1646229570000|2022-03-02 13:59:30|434.41|432.33|434.28|432.2|434.41|432.33|434.28|432.2|0
1646229580000|2022-03-02 13:59:40|434.78|432.7|434.03|431.95|434.78|432.7|434.03|431.95|0
1646229590000|2022-03-02 13:59:50|434.41|432.33|433.78|431.7|434.41|432.33|433.53|431.45|0
1646229600000|2022-03-02 14:00:00|433.53|431.45|433.28|431.2|434.28|432.2|433.28|431.2|0
1646229610000|2022-03-02 14:00:10|433.78|431.7|433.66|431.58|434.03|431.95|433.53|431.45|0
1646229620000|2022-03-02 14:00:20|433.28|431.2|433.28|431.2|433.28|431.2|433.16|431.08|0
1646229630000|2022-03-02 14:00:30|432.67|430.59|432.04|429.96|432.67|430.59|432.04|429.96|0
1646229640000|2022-03-02 14:00:40|432.67|430.59|432.54|430.46|432.67|430.59|432.54|430.46|0
1646229650000|2022-03-02 14:00:50|432.79|430.71|433.16|431.08|433.16|431.08|432.67|430.59|0
1646229660000|2022-03-02 14:01:00|432.79|430.71|431.29|429.21|432.79|430.71|431.29|429.21|0
1646229670000|2022-03-02 14:01:10|431.04|428.96|431.29|429.21|431.29|429.21|431.04|428.96|0
1646229680000|2022-03-02 14:01:20|430.79|428.71|432.29|430.21|432.29|430.21|430.79|428.71|0
1646229690000|2022-03-02 14:01:30|432.04|429.96|432.54|430.46|432.54|430.46|431.79|429.71|0
1646229700000|2022-03-02 14:01:40|432.29|430.21|433.04|430.96|433.04|430.96|432.29|430.21|0
1646229710000|2022-03-02 14:01:50|433.28|431.2|434.03|431.95|434.03|431.95|433.28|431.2|0
1646229720000|2022-03-02 14:02:00|434.28|432.2|434.28|432.2|434.28|432.2|434.28|432.2|0
1646229730000|2022-03-02 14:02:10|434.16|432.08|434.03|431.95|434.16|432.08|433.78|431.7|0
1646229740000|2022-03-02 14:02:20|433.28|431.2|433.03|430.95|434.03|431.95|433.03|430.95|0
1646229750000|2022-03-02 14:02:30|432.92|430.84|432.54|430.46|432.92|430.84|432.54|430.46|0
1646229760000|2022-03-02 14:02:40|432.79|430.71|433.53|431.45|433.53|431.45|432.79|430.71|0
1646229770000|2022-03-02 14:02:50|433.28|431.2|432.91|430.83|433.53|431.45|432.91|430.83|0
1646229780000|2022-03-02 14:03:00|433.28|431.2|432.28|430.2|433.28|431.2|431.78|429.7|0
1646229790000|2022-03-02 14:03:10|432.03|429.95|432.03|429.95|432.16|430.08|431.78|429.7|0
1646229800000|2022-03-02 14:03:20|431.91|429.83|431.16|429.08|432.03|429.95|431.16|429.08|0
1646229810000|2022-03-02 14:03:30|431.41|429.33|432.28|430.2|432.28|430.2|431.41|429.33|0
1646229820000|2022-03-02 14:03:40|431.78|429.7|431.41|429.33|431.78|429.7|431.41|429.33|0
1646229830000|2022-03-02 14:03:50|431.66|429.58|431.53|429.45|431.66|429.58|431.53|429.45|0
1646229840000|2022-03-02 14:04:00|431.78|429.7|432.28|430.2|432.28|430.2|431.78|429.7|0
1646229850000|2022-03-02 14:04:10|432.78|430.7|432.78|430.7|432.78|430.7|432.78|430.7|0
1646229860000|2022-03-02 14:04:20|432.28|430.2|432.78|430.7|432.78|430.7|432.28|430.2|0
1646229870000|2022-03-02 14:04:30|432.28|430.2|432.53|430.45|432.78|430.7|432.28|430.2|0
1646229880000|2022-03-02 14:04:40|432.28|430.2|432.78|430.7|432.78|430.7|432.28|430.2|0
1646229890000|2022-03-02 14:04:50|432.53|430.45|432.91|430.83|432.91|430.83|432.53|430.45|0
1646229900000|2022-03-02 14:05:00|432.53|430.45|432.03|429.95|432.53|430.45|432.03|429.95|0
1646229910000|2022-03-02 14:05:10|431.53|429.45|432.03|429.95|432.03|429.95|431.53|429.45|0
1646229920000|2022-03-02 14:05:20|431.66|429.58|431.53|429.45|431.66|429.58|431.53|429.45|0
1646229930000|2022-03-02 14:05:30|432.03|429.95|432.03|429.95|432.03|429.95|431.78|429.7|0
1646229940000|2022-03-02 14:05:40|432.78|430.7|432.41|430.33|432.78|430.7|431.78|429.7|0
1646229950000|2022-03-02 14:05:50|431.91|429.83|431.78|429.7|431.91|429.83|431.78|429.7|0
1646229970000|2022-03-02 14:06:10|432.28|430.2|431.78|429.7|432.28|430.2|431.78|429.7|0
1646229980000|2022-03-02 14:06:20|432.28|430.2|432.78|430.7|432.78|430.7|432.28|430.2|0
1646229990000|2022-03-02 14:06:30|432.66|430.58|432.28|430.2|432.66|430.58|432.28|430.2|0
1646230000000|2022-03-02 14:06:40|432.03|429.95|431.28|429.2|432.03|429.95|431.03|428.95|0
1646230010000|2022-03-02 14:06:50|431.53|429.45|431.53|429.45|431.66|429.58|431.53|429.45|0
1646230020000|2022-03-02 14:07:00|432.28|430.2|431.28|429.2|432.28|430.2|430.78|428.7|0
1646230030000|2022-03-02 14:07:10|431.16|429.08|430.53|428.45|431.28|429.2|430.53|428.45|0
1646230040000|2022-03-02 14:07:20|430.78|428.7|430.78|428.7|430.78|428.7|430.04|427.96|0
1646230050000|2022-03-02 14:07:30|431.28|429.2|430.78|428.7|431.41|429.33|430.78|428.7|0
1646230060000|2022-03-02 14:07:40|431.03|428.95|431.16|429.08|431.28|429.2|431.03|428.95|0
1646230070000|2022-03-02 14:07:50|431.28|429.2|431.03|428.95|431.53|429.45|431.03|428.95|0
1646230080000|2022-03-02 14:08:00|431.53|429.45|432.28|430.2|432.28|430.2|431.53|429.45|0
1646230090000|2022-03-02 14:08:10|431.78|429.7|431.53|429.45|431.78|429.7|431.41|429.33|0
1646230100000|2022-03-02 14:08:20|431.78|429.7|431.78|429.7|431.78|429.7|431.78|429.7|0
1646230110000|2022-03-02 14:08:30|431.53|429.45|432.03|429.95|432.03|429.95|431.53|429.45|0
1646230120000|2022-03-02 14:08:40|431.91|429.83|432.28|430.2|432.28|430.2|431.78|429.7|0
1646230130000|2022-03-02 14:08:50|432.53|430.45|432.53|430.45|432.53|430.45|432.28|430.2|0
1646230140000|2022-03-02 14:09:00|432.66|430.58|432.03|429.95|432.66|430.58|432.03|429.95|0
1646230150000|2022-03-02 14:09:10|431.78|429.7|431.91|429.83|431.91|429.83|431.53|429.45|0
1646230160000|2022-03-02 14:09:20|432.03|429.95|430.78|428.7|432.03|429.95|430.78|428.7|0
1646230170000|2022-03-02 14:09:30|430.53|428.45|430.28|428.2|430.53|428.45|430.28|428.2|0
1646230180000|2022-03-02 14:09:40|430.78|428.7|430.78|428.7|431.03|428.95|430.78|428.7|0
1646230190000|2022-03-02 14:09:50|430.53|428.45|430.53|428.45|430.53|428.45|430.53|428.45|0
1646230200000|2022-03-02 14:10:00|429.79|427.71|430.55|428.47|431.04|428.96|429.79|427.71|0
1646230210000|2022-03-02 14:10:10|430.03|427.95|430.27|428.19|430.27|428.19|429.28|427.2|0
1646230220000|2022-03-02 14:10:20|430.76|428.68|430.15|428.07|430.76|428.68|430.02|427.94|0
1646230230000|2022-03-02 14:10:30|430.27|428.19|429.53|427.45|430.27|428.19|429.53|427.45|0
1646230240000|2022-03-02 14:10:40|429.9|427.82|429.53|427.45|429.9|427.82|429.28|427.2|0
1646230250000|2022-03-02 14:10:50|429.77|427.69|430.02|427.94|430.02|427.94|429.77|427.69|0
1646230260000|2022-03-02 14:11:00|429.77|427.69|430.27|428.19|430.27|428.19|429.77|427.69|0
1646230270000|2022-03-02 14:11:10|430.52|428.44|429.03|426.95|430.52|428.44|429.03|426.95|0
1646230280000|2022-03-02 14:11:20|429.9|427.82|429.28|427.2|430.02|427.94|429.28|427.2|0
1646230290000|2022-03-02 14:11:30|429.53|427.45|430.02|427.94|430.02|427.94|429.53|427.45|0
1646230300000|2022-03-02 14:11:40|429.77|427.69|430.27|428.19|430.27|428.19|429.77|427.69|0
1646230310000|2022-03-02 14:11:50|429.53|427.45|430.15|428.07|430.15|428.07|429.53|427.45|0
1646230320000|2022-03-02 14:12:00|429.53|427.45|429.28|427.2|429.53|427.45|429.28|427.2|0
1646230330000|2022-03-02 14:12:10|429.53|427.45|431.02|428.94|431.02|428.94|429.53|427.45|0
1646230340000|2022-03-02 14:12:20|430.52|428.44|431.02|428.94|431.02|428.94|430.52|428.44|0
1646230350000|2022-03-02 14:12:30|431.27|429.19|432.02|429.94|432.02|429.94|431.27|429.19|0
1646230360000|2022-03-02 14:12:40|431.02|428.94|431.52|429.44|431.77|429.69|431.02|428.94|0
1646230370000|2022-03-02 14:12:50|431.27|429.19|431.52|429.44|431.52|429.44|431.27|429.19|0
1646230380000|2022-03-02 14:13:00|431.77|429.69|432.52|430.44|432.52|430.44|431.77|429.69|0
1646230390000|2022-03-02 14:13:10|431.77|429.69|431.77|429.69|432.27|430.19|431.77|429.69|0
1646230400000|2022-03-02 14:13:20|431.9|429.82|431.52|429.44|431.9|429.82|431.52|429.44|0
1646230410000|2022-03-02 14:13:30|431.77|429.69|431.52|429.44|431.77|429.69|431.52|429.44|0
1646230420000|2022-03-02 14:13:40|432.02|429.94|432.02|429.94|432.02|429.94|432.02|429.94|0
1646230430000|2022-03-02 14:13:50|432.27|430.19|432.02|429.94|432.52|430.44|432.02|429.94|0
1646230440000|2022-03-02 14:14:00|431.52|429.44|432.27|430.19|432.27|430.19|431.52|429.44|0
1646230450000|2022-03-02 14:14:10|431.52|429.44|431.77|429.69|432.02|429.94|431.52|429.44|0
1646230460000|2022-03-02 14:14:20|432.02|429.94|431.52|429.44|432.02|429.94|431.52|429.44|0
1646230470000|2022-03-02 14:14:30|431.65|429.57|431.52|429.44|431.65|429.57|431.52|429.44|0
1646230480000|2022-03-02 14:14:40|431.27|429.19|431.52|429.44|431.77|429.69|431.27|429.19|0
1646230490000|2022-03-02 14:14:50|431.27|429.19|431.27|429.19|431.27|429.19|431.02|428.94|0
1646230500000|2022-03-02 14:15:00|431.52|429.44|432.27|430.19|432.27|430.19|431.4|429.32|0
1646230510000|2022-03-02 14:15:10|431.65|429.57|432.27|430.19|432.27|430.19|431.65|429.57|0
1646230520000|2022-03-02 14:15:20|432.02|429.94|432.02|429.94|432.27|430.19|432.02|429.94|0
1646230530000|2022-03-02 14:15:30|432.27|430.19|432.27|430.19|432.27|430.19|432.27|430.19|0
1646230540000|2022-03-02 14:15:40|432.77|430.69|432.77|430.69|432.77|430.69|432.77|430.69|0
1646230550000|2022-03-02 14:15:50|432.52|430.44|432.9|430.82|432.9|430.82|432.52|430.44|0
1646230560000|2022-03-02 14:16:00|433.02|430.94|433.51|431.43|433.64|431.56|433.02|430.94|0
1646230570000|2022-03-02 14:16:10|433.64|431.56|433.51|431.43|433.64|431.56|433.51|431.43|0
1646230580000|2022-03-02 14:16:20|433.02|430.94|432.52|430.44|433.02|430.94|432.52|430.44|0
1646230590000|2022-03-02 14:16:30|432.77|430.69|429.03|426.95|432.77|430.69|429.03|426.95|0
1646230600000|2022-03-02 14:16:40|430.27|428.19|430.77|428.69|430.77|428.69|430.02|427.94|0
1646230610000|2022-03-02 14:16:50|430.52|428.44|431.27|429.19|431.27|429.19|430.52|428.44|0
1646230620000|2022-03-02 14:17:00|431.52|429.44|431.52|429.44|431.52|429.44|431.52|429.44|0
1646230630000|2022-03-02 14:17:10|431.27|429.19|431.52|429.44|431.52|429.44|431.27|429.19|0
1646230640000|2022-03-02 14:17:20|431.27|429.19|431.02|428.94|431.27|429.19|431.02|428.94|0
1646230650000|2022-03-02 14:17:30|430.52|428.44|430.77|428.69|430.77|428.69|430.52|428.44|0
1646230660000|2022-03-02 14:17:40|431.15|429.07|431.02|428.94|431.52|429.44|431.02|428.94|0
1646230670000|2022-03-02 14:17:50|430.77|428.69|430.27|428.19|430.77|428.69|430.27|428.19|0
1646230680000|2022-03-02 14:18:00|430.52|428.44|430.27|428.19|430.52|428.44|429.77|427.69|0
1646230690000|2022-03-02 14:18:10|430.02|427.94|430.77|428.69|430.77|428.69|430.02|427.94|0
1646230700000|2022-03-02 14:18:20|430.52|428.44|430.27|428.19|430.52|428.44|430.27|428.19|0
1646230710000|2022-03-02 14:18:30|430.52|428.44|430.27|428.19|430.52|428.44|430.27|428.19|0
1646230720000|2022-03-02 14:18:40|429.03|426.95|429.03|426.95|429.28|427.2|429.03|426.95|0
1646230730000|2022-03-02 14:18:50|428.78|426.7|429.16|427.08|429.16|427.08|428.78|426.7|0
1646230740000|2022-03-02 14:19:00|428.78|426.7|427.78|425.7|428.78|426.7|427.78|425.7|0
1646230750000|2022-03-02 14:19:10|426.78|424.7|426.53|424.45|426.78|424.7|426.03|423.95|0
1646230760000|2022-03-02 14:19:20|426.78|424.7|427.53|425.45|427.53|425.45|426.28|424.2|0
1646230770000|2022-03-02 14:19:30|428.03|425.95|428.28|426.2|428.28|426.2|427.78|425.7|0
1646230780000|2022-03-02 14:19:40|428.41|426.33|428.03|425.95|428.41|426.33|428.03|425.95|0
1646230790000|2022-03-02 14:19:50|427.78|425.7|427.53|425.45|428.03|425.95|427.53|425.45|0
1646230800000|2022-03-02 14:20:00|427.78|425.7|427.66|425.58|427.91|425.83|427.53|425.45|0
1646230810000|2022-03-02 14:20:10|427.53|425.45|427.53|425.45|427.78|425.7|427.53|425.45|0
1646230820000|2022-03-02 14:20:20|427.28|425.2|427.03|424.95|427.28|425.2|427.03|424.95|0
1646230830000|2022-03-02 14:20:30|427.28|425.2|426.78|424.7|427.28|425.2|426.78|424.7|0
1646230840000|2022-03-02 14:20:40|427.03|424.95|428.03|425.95|428.03|425.95|427.03|424.95|0
1646230850000|2022-03-02 14:20:50|428.28|426.2|428.78|426.7|428.78|426.7|428.28|426.2|0
1646230860000|2022-03-02 14:21:00|428.53|426.45|428.28|426.2|428.53|426.45|428.28|426.2|0
1646230870000|2022-03-02 14:21:10|428.53|426.45|428.53|426.45|428.53|426.45|428.53|426.45|0
1646230880000|2022-03-02 14:21:20|428.03|425.95|427.78|425.7|428.03|425.95|427.78|425.7|0
1646230890000|2022-03-02 14:21:30|428.03|425.95|428.16|426.08|428.16|426.08|428.03|425.95|0
1646230900000|2022-03-02 14:21:40|428.03|425.95|427.78|425.7|428.03|425.95|427.78|425.7|0
1646230910000|2022-03-02 14:21:50|427.66|425.58|427.53|425.45|427.66|425.58|427.53|425.45|0
1646230920000|2022-03-02 14:22:00|427.78|425.7|427.78|425.7|427.78|425.7|427.78|425.7|0
1646230930000|2022-03-02 14:22:10|428.03|425.95|427.78|425.7|428.03|425.95|427.78|425.7|0
1646230940000|2022-03-02 14:22:20|427.91|425.83|427.78|425.7|428.03|425.95|427.78|425.7|0
1646230950000|2022-03-02 14:22:30|427.53|425.45|427.78|425.7|427.78|425.7|427.53|425.45|0
1646230960000|2022-03-02 14:22:40|428.03|425.95|428.41|426.33|428.41|426.33|428.03|425.95|0
1646230970000|2022-03-02 14:22:50|428.28|426.2|428.03|425.95|428.28|426.2|427.78|425.7|0
1646230980000|2022-03-02 14:23:00|426.91|424.83|427.03|424.95|427.28|425.2|426.91|424.83|0
1646230990000|2022-03-02 14:23:10|426.78|424.7|427.28|425.2|427.28|425.2|426.78|424.7|0
1646231000000|2022-03-02 14:23:20|427.03|424.95|427.28|425.2|427.53|425.45|427.03|424.95|0
1646231010000|2022-03-02 14:23:30|427.03|424.95|427.16|425.08|427.53|425.45|427.03|424.95|0
1646231020000|2022-03-02 14:23:40|427.28|425.2|427.03|424.95|427.28|425.2|426.78|424.7|0
1646231030000|2022-03-02 14:23:50|427.28|425.2|427.53|425.45|427.78|425.7|427.28|425.2|0
1646231040000|2022-03-02 14:24:00|427.28|425.2|427.03|424.95|427.28|425.2|427.03|424.95|0
1646231050000|2022-03-02 14:24:10|426.91|424.83|427.03|424.95|427.03|424.95|426.91|424.83|0
1646231060000|2022-03-02 14:24:20|426.78|424.7|426.78|424.7|426.78|424.7|426.53|424.45|0
1646231070000|2022-03-02 14:24:30|427.03|424.95|427.03|424.95|427.28|425.2|427.03|424.95|0
1646231080000|2022-03-02 14:24:40|426.78|424.7|427.03|424.95|427.16|425.08|426.78|424.7|0
1646231090000|2022-03-02 14:24:50|427.28|425.2|427.03|424.95|427.28|425.2|427.03|424.95|0
1646231100000|2022-03-02 14:25:00|427.78|425.7|428.28|426.2|428.28|426.2|427.78|425.7|0
1646231110000|2022-03-02 14:25:10|427.53|425.45|428.03|425.95|428.03|425.95|427.28|425.2|0
1646231120000|2022-03-02 14:25:20|427.91|425.83|427.78|425.7|427.91|425.83|427.78|425.7|0
1646231130000|2022-03-02 14:25:30|428.03|425.95|427.78|425.7|428.03|425.95|427.78|425.7|0
1646231140000|2022-03-02 14:25:40|428.28|426.2|428.28|426.2|428.28|426.2|428.28|426.2|0
1646231150000|2022-03-02 14:25:50|428.03|425.95|428.03|425.95|428.16|426.08|428.03|425.95|0
1646231160000|2022-03-02 14:26:00|427.91|425.83|428.03|425.95|428.03|425.95|427.78|425.7|0
1646231170000|2022-03-02 14:26:10|427.78|425.7|428.03|425.95|428.03|425.95|427.78|425.7|0
1646231190000|2022-03-02 14:26:30|427.53|425.45|427.53|425.45|427.53|425.45|427.53|425.45|0
1646231200000|2022-03-02 14:26:40|427.66|425.58|427.66|425.58|428.03|425.95|427.66|425.58|0
1646231210000|2022-03-02 14:26:50|427.78|425.7|428.28|426.2|428.28|426.2|427.78|425.7|0
1646231220000|2022-03-02 14:27:00|428.53|426.45|428.41|426.33|428.53|426.45|428.41|426.33|0
1646231230000|2022-03-02 14:27:10|428.53|426.45|428.28|426.2|428.78|426.7|428.28|426.2|0
1646231240000|2022-03-02 14:27:20|428.53|426.45|428.03|425.95|428.53|426.45|427.53|425.45|0
1646231250000|2022-03-02 14:27:30|427.53|425.45|427.03|424.95|427.53|425.45|427.03|424.95|0
1646231260000|2022-03-02 14:27:40|426.53|424.45|426.28|424.2|426.53|424.45|426.28|424.2|0
1646231270000|2022-03-02 14:27:50|426.03|423.95|425.91|423.83|426.03|423.95|425.91|423.83|0
1646231280000|2022-03-02 14:28:00|426.03|423.95|425.79|423.71|426.03|423.95|425.54|423.46|0
1646231290000|2022-03-02 14:28:10|425.42|423.34|425.54|423.46|425.54|423.46|425.29|423.21|0
1646231300000|2022-03-02 14:28:20|426.28|424.2|425.29|423.21|426.28|424.2|425.29|423.21|0
1646231310000|2022-03-02 14:28:30|424.92|422.84|424.79|422.71|425.29|423.21|424.79|422.71|0
1646231320000|2022-03-02 14:28:40|424.04|421.96|423.04|420.96|424.04|421.96|423.04|420.96|0
1646231330000|2022-03-02 14:28:50|422.67|420.59|422.79|420.71|422.79|420.71|422.67|420.59|0
1646231340000|2022-03-02 14:29:00|423.04|420.96|423.54|421.46|423.54|421.46|423.04|420.96|0
1646231350000|2022-03-02 14:29:10|423.79|421.71|423.92|421.84|424.29|422.21|423.79|421.71|0
1646231360000|2022-03-02 14:29:20|424.04|421.96|423.54|421.46|424.04|421.96|423.54|421.46|0
1646231370000|2022-03-02 14:29:30|423.79|421.71|423.29|421.21|423.79|421.71|423.29|421.21|0
1646231380000|2022-03-02 14:29:40|423.17|421.09|423.04|420.96|423.17|421.09|423.04|420.96|0
1646231390000|2022-03-02 14:29:50|423.67|421.59|423.79|421.71|423.79|421.71|423.42|421.34|0
1646231400000|2022-03-02 14:30:00|424.29|422.21|423.79|421.71|424.29|422.21|423.29|421.21|0
1646231410000|2022-03-02 14:30:10|423.54|421.46|423.79|421.71|424.54|422.46|423.54|421.46|0
1646231420000|2022-03-02 14:30:20|424.54|422.46|423.29|421.21|424.54|422.46|423.04|420.96|0
1646231430000|2022-03-02 14:30:30|423.79|421.71|421.8|419.72|423.79|421.71|421.8|419.72|0
1646231440000|2022-03-02 14:30:40|422.54|420.46|420.43|418.35|422.54|420.46|420.43|418.35|0
1646231450000|2022-03-02 14:30:50|421.8|419.72|421.05|418.97|421.8|419.72|419.8|417.72|0
1646231460000|2022-03-02 14:31:00|422.18|420.1|424.04|421.96|424.04|421.96|422.18|420.1|0
1646231470000|2022-03-02 14:31:10|426.78|424.7|427.03|424.95|427.03|424.95|426.28|424.2|0
1646231480000|2022-03-02 14:31:20|427.78|425.7|428.28|426.2|428.28|426.2|427.53|425.45|0
1646231490000|2022-03-02 14:31:30|428.03|425.95|428.53|426.45|428.53|426.45|427.28|425.2|0
1646231500000|2022-03-02 14:31:40|427.78|425.7|427.66|425.58|428.53|426.45|427.66|425.58|0
1646231510000|2022-03-02 14:31:50|426.53|424.45|426.78|424.7|426.78|424.7|426.53|424.45|0
1646231520000|2022-03-02 14:32:00|426.03|423.95|426.78|424.7|426.78|424.7|426.03|423.95|0
1646231530000|2022-03-02 14:32:10|425.54|423.46|424.79|422.71|425.54|423.46|424.79|422.71|0
1646231540000|2022-03-02 14:32:20|425.04|422.96|424.04|421.96|425.04|422.96|424.04|421.96|0
1646231550000|2022-03-02 14:32:30|424.79|422.71|424.29|422.21|425.04|422.96|424.29|422.21|0
1646231560000|2022-03-02 14:32:40|423.54|421.46|423.29|421.21|423.79|421.71|423.04|420.96|0
1646231570000|2022-03-02 14:32:50|422.79|420.71|423.04|420.96|423.42|421.34|422.79|420.71|0
1646231580000|2022-03-02 14:33:00|424.92|422.84|426.53|424.45|426.66|424.58|424.54|422.46|0
1646231590000|2022-03-02 14:33:10|426.78|424.7|426.28|424.2|427.03|424.95|426.28|424.2|0
1646231600000|2022-03-02 14:33:20|426.53|424.45|425.54|423.46|426.53|424.45|425.04|422.96|0
1646231610000|2022-03-02 14:33:30|425.79|423.71|426.53|424.45|426.53|424.45|425.79|423.71|0
1646231620000|2022-03-02 14:33:40|426.03|423.95|425.54|423.46|426.03|423.95|425.54|423.46|0
1646231630000|2022-03-02 14:33:50|426.53|424.45|425.29|423.21|426.53|424.45|425.29|423.21|0
1646231640000|2022-03-02 14:34:00|425.04|422.96|425.79|423.71|425.79|423.71|424.29|422.21|0
1646231650000|2022-03-02 14:34:10|426.03|423.95|428.28|426.2|428.28|426.2|426.03|423.95|0
1646231660000|2022-03-02 14:34:20|427.28|425.2|426.16|424.08|427.28|425.2|426.16|424.08|0
1646231670000|2022-03-02 14:34:30|426.28|424.2|428.03|425.95|428.03|425.95|426.28|424.2|0
1646231680000|2022-03-02 14:34:40|428.28|426.2|427.28|425.2|428.28|426.2|427.28|425.2|0
1646231690000|2022-03-02 14:34:50|427.66|425.58|427.28|425.2|427.78|425.7|427.28|425.2|0
1646231700000|2022-03-02 14:35:00|427.03|424.95|427.53|425.45|427.53|425.45|426.28|424.2|0
1646231710000|2022-03-02 14:35:10|427.41|425.33|427.28|425.2|427.78|425.7|427.28|425.2|0
1646231720000|2022-03-02 14:35:20|427.78|425.7|426.43|424.35|427.78|425.7|426.43|424.35|0
1646231730000|2022-03-02 14:35:30|426.79|424.71|426.55|424.47|427.79|425.71|426.55|424.47|0
1646231740000|2022-03-02 14:35:40|426.3|424.22|427.54|425.46|427.54|425.46|426.05|423.97|0
1646231750000|2022-03-02 14:35:50|427.06|424.98|427.81|425.73|427.81|425.73|427.06|424.98|0
1646231760000|2022-03-02 14:36:00|427.56|425.48|427.06|424.98|427.56|425.48|426.31|424.23|0
1646231770000|2022-03-02 14:36:10|426.44|424.36|427.56|425.48|427.56|425.48|425.57|423.49|0
1646231780000|2022-03-02 14:36:20|428.31|426.23|426.44|424.36|428.31|426.23|426.44|424.36|0
1646231790000|2022-03-02 14:36:30|426.19|424.11|425.57|423.49|426.19|424.11|425.57|423.49|0
1646231800000|2022-03-02 14:36:40|425.82|423.74|426.81|424.73|427.06|424.98|425.82|423.74|0
1646231810000|2022-03-02 14:36:50|426.31|424.23|427.56|425.48|427.56|425.48|426.31|424.23|0
1646231820000|2022-03-02 14:37:00|426.81|424.73|427.31|425.23|427.31|425.23|426.81|424.73|0
1646231830000|2022-03-02 14:37:10|427.44|425.36|427.31|425.23|427.44|425.36|427.31|425.23|0
1646231840000|2022-03-02 14:37:20|425.57|423.49|426.31|424.23|426.31|424.23|425.57|423.49|0
1646231850000|2022-03-02 14:37:30|427.06|424.98|426.56|424.48|427.56|425.48|426.06|423.98|0
1646231860000|2022-03-02 14:37:40|426.06|423.98|425.07|422.99|426.06|423.98|424.82|422.74|0
1646231870000|2022-03-02 14:37:50|424.57|422.49|426.06|423.98|426.06|423.98|424.57|422.49|0
1646231880000|2022-03-02 14:38:00|424.82|422.74|425.57|423.49|426.06|423.98|424.82|422.74|0
1646231890000|2022-03-02 14:38:10|425.32|423.24|426.06|423.98|426.06|423.98|425.32|423.24|0
1646231900000|2022-03-02 14:38:20|426.19|424.11|425.32|423.24|426.19|424.11|425.32|423.24|0
1646231910000|2022-03-02 14:38:30|425.45|423.37|424.07|421.99|425.45|423.37|424.07|421.99|0
1646231920000|2022-03-02 14:38:40|423.57|421.49|424.07|421.99|424.07|421.99|422.83|420.75|0
1646231930000|2022-03-02 14:38:50|423.82|421.74|424.07|421.99|424.07|421.99|423.07|420.99|0
1646231940000|2022-03-02 14:39:00|423.57|421.49|423.82|421.74|423.82|421.74|423.32|421.24|0
1646231950000|2022-03-02 14:39:10|423.57|421.49|424.57|422.49|424.57|422.49|423.57|421.49|0
1646231960000|2022-03-02 14:39:20|424.32|422.24|424.57|422.49|424.57|422.49|424.2|422.12|0
1646231970000|2022-03-02 14:39:30|425.07|422.99|426.06|423.98|426.31|424.23|425.07|422.99|0
1646231980000|2022-03-02 14:39:40|426.56|424.48|426.81|424.73|426.81|424.73|426.06|423.98|0
1646231990000|2022-03-02 14:39:50|426.06|423.98|425.82|423.74|426.31|424.23|425.07|422.99|0
1646232000000|2022-03-02 14:40:00|425.57|423.49|425.82|423.74|426.06|423.98|425.57|423.49|0
1646232010000|2022-03-02 14:40:10|425.57|423.49|425.82|423.74|425.82|423.74|425.57|423.49|0
1646232020000|2022-03-02 14:40:20|425.07|422.99|423.82|421.74|425.07|422.99|423.82|421.74|0
1646232030000|2022-03-02 14:40:30|422.83|420.75|418.59|416.51|422.83|420.75|418.59|416.51|0
1646232040000|2022-03-02 14:40:40|417.6|415.52|416.85|414.77|417.85|415.77|416.85|414.77|0
1646232050000|2022-03-02 14:40:50|416.35|414.27|417.1|415.02|417.1|415.02|416.35|414.27|0
1646232060000|2022-03-02 14:41:00|417.6|415.52|416.35|414.27|417.6|415.52|415.98|413.9|0
1646232070000|2022-03-02 14:41:10|416.1|414.02|420.58|418.5|420.58|418.5|416.1|414.02|0
1646232080000|2022-03-02 14:41:20|420.34|418.26|418.34|416.26|420.34|418.26|417.84|415.76|0
1646232090000|2022-03-02 14:41:30|419.34|417.26|417.84|415.76|419.34|417.26|417.84|415.76|0
1646232100000|2022-03-02 14:41:40|417.35|415.27|417.23|415.15|417.35|415.27|416.85|414.77|0
1646232110000|2022-03-02 14:41:50|417.35|415.27|417.84|415.76|418.34|416.26|417.35|415.27|0
1646232120000|2022-03-02 14:42:00|417.6|415.52|419.34|417.26|420.22|418.14|417.6|415.52|0
1646232130000|2022-03-02 14:42:10|419.59|417.51|418.34|416.26|419.59|417.51|418.34|416.26|0
1646232140000|2022-03-02 14:42:20|418.47|416.39|418.09|416.01|418.47|416.39|417.6|415.52|0
1646232150000|2022-03-02 14:42:30|417.35|415.27|416.98|414.9|417.35|415.27|416.98|414.9|0
1646232160000|2022-03-02 14:42:40|417.35|415.27|418.84|416.76|418.84|416.76|417.35|415.27|0
1646232170000|2022-03-02 14:42:50|418.34|416.26|418.09|416.01|418.34|416.26|417.84|415.76|0
1646232180000|2022-03-02 14:43:00|417.84|415.76|416.6|414.52|417.84|415.76|416.35|414.27|0
1646232190000|2022-03-02 14:43:10|415.85|413.77|416.1|414.02|416.6|414.52|415.85|413.77|0
1646232200000|2022-03-02 14:43:20|416.85|414.77|413.86|411.78|416.85|414.77|413.86|411.78|0
1646232210000|2022-03-02 14:43:30|413.8|411.72|408.32|406.24|413.8|411.72|408.32|406.24|0
1646232220000|2022-03-02 14:43:40|408.57|406.49|409.32|407.24|409.81|407.73|408.57|406.49|0
1646232230000|2022-03-02 14:43:50|409.81|407.73|409.2|407.12|409.81|407.73|408.82|406.74|0
1646232240000|2022-03-02 14:44:00|411.69|409.61|410.56|408.48|411.69|409.61|410.56|408.48|0
1646232250000|2022-03-02 14:44:10|409.32|407.24|408.82|406.74|410.56|408.48|408.82|406.74|0
1646232260000|2022-03-02 14:44:20|409.81|407.73|409.07|406.99|409.81|407.73|409.07|406.99|0
1646232270000|2022-03-02 14:44:30|409.2|407.12|409.56|407.48|409.56|407.48|409.2|407.12|0
1646232280000|2022-03-02 14:44:40|409.07|406.99|408.32|406.24|409.07|406.99|408.32|406.24|0
1646232290000|2022-03-02 14:44:50|409.56|407.48|409.32|407.24|409.56|407.48|409.07|406.99|0
1646232300000|2022-03-02 14:45:00|409.81|407.73|408.82|406.74|409.81|407.73|407.57|405.49|0
1646232310000|2022-03-02 14:45:10|408.45|406.37|409.56|407.48|409.56|407.48|408.45|406.37|0
1646232320000|2022-03-02 14:45:20|411.81|409.73|410.56|408.48|411.81|409.73|410.56|408.48|0
1646232330000|2022-03-02 14:45:30|410.31|408.23|410.31|408.23|410.31|408.23|409.56|407.48|0
1646232340000|2022-03-02 14:45:40|411.31|409.23|411.31|409.23|411.31|409.23|411.31|409.23|0
1646232350000|2022-03-02 14:45:50|411.81|409.73|410.44|408.36|411.81|409.73|410.44|408.36|0
1646232360000|2022-03-02 14:46:00|410.06|407.98|409.07|406.99|410.56|408.48|409.07|406.99|0
1646232370000|2022-03-02 14:46:10|409.69|407.61|408.32|406.24|409.69|407.61|408.32|406.24|0
1646232380000|2022-03-02 14:46:20|408.2|406.12|408.57|406.49|408.57|406.49|408.2|406.12|0
1646232390000|2022-03-02 14:46:30|408.82|406.74|408.82|406.74|408.82|406.74|408.32|406.24|0
1646232400000|2022-03-02 14:46:40|409.07|406.99|409.81|407.73|409.81|407.73|409.07|406.99|0
1646232410000|2022-03-02 14:46:50|409.32|407.24|407.87|405.79|409.32|407.24|407.87|405.79|0
1646232420000|2022-03-02 14:47:00|406.76|404.68|403.84|401.76|406.76|404.68|403.84|401.76|0
1646232430000|2022-03-02 14:47:10|403.59|401.51|404.09|402.01|404.59|402.51|403.09|401.01|0
1646232440000|2022-03-02 14:47:20|404.34|402.26|405.58|403.5|405.58|403.5|404.34|402.26|0
1646232450000|2022-03-02 14:47:30|406.08|404|405.58|403.5|406.08|404|405.34|403.26|0
1646232460000|2022-03-02 14:47:40|404.82|402.74|404.57|402.49|404.82|402.74|404.57|402.49|0
1646232470000|2022-03-02 14:47:50|405.07|402.99|404.32|402.24|405.07|402.99|404.32|402.24|0
1646232480000|2022-03-02 14:48:00|404.07|401.99|402.7|400.62|404.07|401.99|402.33|400.25|0
1646232490000|2022-03-02 14:48:10|402.58|400.5|401.71|399.63|402.58|400.5|401.71|399.63|0
1646232500000|2022-03-02 14:48:20|401.33|399.25|403.07|400.99|403.07|400.99|401.33|399.25|0
1646232510000|2022-03-02 14:48:30|402.33|400.25|402.58|400.5|402.58|400.5|401.58|399.5|0
1646232520000|2022-03-02 14:48:40|402.33|400.25|402.08|400|402.33|400.25|402.08|400|0
1646232530000|2022-03-02 14:48:50|402.33|400.25|402.33|400.25|402.33|400.25|402.08|400|0
1646232540000|2022-03-02 14:49:00|402.46|400.38|404.32|402.24|404.32|402.24|402.46|400.38|0
1646232550000|2022-03-02 14:49:10|404.57|402.49|405.07|402.99|405.07|402.99|404.57|402.49|0
1646232560000|2022-03-02 14:49:20|404.82|402.74|404.57|402.49|404.82|402.74|404.57|402.49|0
1646232570000|2022-03-02 14:49:30|405.32|403.24|405.07|402.99|405.32|403.24|404.82|402.74|0
1646232580000|2022-03-02 14:49:40|404.82|402.74|404.82|402.74|404.82|402.74|404.82|402.74|0
1646232590000|2022-03-02 14:49:50|404.32|402.24|405.81|403.73|405.81|403.73|404.07|401.99|0
1646232600000|2022-03-02 14:50:00|405.56|403.48|403.82|401.74|405.56|403.48|403.82|401.74|0
1646232610000|2022-03-02 14:50:10|403.57|401.49|404.07|401.99|404.07|401.99|403.32|401.24|0
1646232620000|2022-03-02 14:50:20|405.2|403.12|405.32|403.24|405.56|403.48|404.82|402.74|0
1646232630000|2022-03-02 14:50:30|405.56|403.48|406.31|404.23|406.56|404.48|405.56|403.48|0
1646232640000|2022-03-02 14:50:40|407.06|404.98|406.31|404.23|407.06|404.98|406.31|404.23|0
1646232650000|2022-03-02 14:50:50|406.06|403.98|404.82|402.74|406.06|403.98|404.57|402.49|0
1646232660000|2022-03-02 14:51:00|404.7|402.62|405.32|403.24|405.32|403.24|404.57|402.49|0
1646232670000|2022-03-02 14:51:10|404.82|402.74|404.32|402.24|405.07|402.99|404.32|402.24|0
1646232680000|2022-03-02 14:51:20|405.07|402.99|405.56|403.48|405.56|403.48|405.07|402.99|0
1646232690000|2022-03-02 14:51:30|406.81|404.73|406.31|404.23|406.81|404.73|406.31|404.23|0
1646232700000|2022-03-02 14:51:40|406.56|404.48|405.94|403.86|406.56|404.48|405.56|403.48|0
1646232710000|2022-03-02 14:51:50|405.44|403.36|405.32|403.24|405.56|403.48|405.07|402.99|0
1646232720000|2022-03-02 14:52:00|405.44|403.36|405.81|403.73|406.31|404.23|405.44|403.36|0
1646232730000|2022-03-02 14:52:10|405.56|403.48|404.57|402.49|405.56|403.48|404.57|402.49|0
1646232740000|2022-03-02 14:52:20|405.07|402.99|404.95|402.87|405.56|403.48|404.7|402.62|0
1646232750000|2022-03-02 14:52:30|404.82|402.74|404.82|402.74|404.82|402.74|404.57|402.49|0
1646232760000|2022-03-02 14:52:40|405.31|403.23|405.56|403.48|405.81|403.73|405.31|403.23|0
1646232770000|2022-03-02 14:52:50|405.81|403.73|406.31|404.23|406.56|404.48|405.81|403.73|0
1646232780000|2022-03-02 14:53:00|405.31|403.23|407.06|404.98|407.06|404.98|405.31|403.23|0
1646232790000|2022-03-02 14:53:10|407.56|405.48|407.31|405.23|407.56|405.48|407.06|404.98|0
1646232800000|2022-03-02 14:53:20|407.81|405.73|407.81|405.73|407.81|405.73|407.69|405.61|0
1646232810000|2022-03-02 14:53:30|408.06|405.98|407.94|405.86|408.3|406.22|407.94|405.86|0
1646232820000|2022-03-02 14:53:40|407.69|405.61|408.3|406.22|408.55|406.47|407.69|405.61|0
1646232830000|2022-03-02 14:53:50|408.93|406.85|408.8|406.72|409.05|406.97|408.8|406.72|0
1646232840000|2022-03-02 14:54:00|408.3|406.22|407.56|405.48|408.3|406.22|407.56|405.48|0
1646232850000|2022-03-02 14:54:10|407.31|405.23|406.31|404.23|407.31|405.23|406.31|404.23|0
1646232860000|2022-03-02 14:54:20|407.06|404.98|408.55|406.47|408.55|406.47|407.06|404.98|0
1646232870000|2022-03-02 14:54:30|408.8|406.72|407.31|405.23|408.8|406.72|407.31|405.23|0
1646232880000|2022-03-02 14:54:40|407.56|405.48|406.81|404.73|407.56|405.48|406.81|404.73|0
1646232890000|2022-03-02 14:54:50|407.56|405.48|407.81|405.73|407.81|405.73|407.44|405.36|0
1646232900000|2022-03-02 14:55:00|406.56|404.48|403.57|401.49|406.56|404.48|403.57|401.49|0
1646232910000|2022-03-02 14:55:10|405.07|402.99|405.31|403.23|405.31|403.23|405.07|402.99|0
1646232920000|2022-03-02 14:55:20|405.07|402.99|405.56|403.48|405.56|403.48|405.07|402.99|0
1646232930000|2022-03-02 14:55:30|405.69|403.61|407.56|405.48|407.56|405.48|405.69|403.61|0
1646232940000|2022-03-02 14:55:40|407.06|404.98|406.56|404.48|407.06|404.98|405.81|403.73|0
1646232950000|2022-03-02 14:55:50|406.69|404.61|407.06|404.98|408.06|405.98|406.69|404.61|0
1646232960000|2022-03-02 14:56:00|407.31|405.23|406.81|404.73|407.69|405.61|406.81|404.73|0
1646232970000|2022-03-02 14:56:10|414.17|412.09|413.29|411.21|414.17|412.09|412.04|409.96|0
1646232980000|2022-03-02 14:56:20|411.79|409.71|413.29|411.21|414.04|411.96|411.79|409.71|0
1646232990000|2022-03-02 14:56:30|412.92|410.84|414.42|412.34|414.53|412.45|412.92|410.84|0
1646233000000|2022-03-02 14:56:40|414.04|411.96|416.53|414.45|416.53|414.45|414.04|411.96|0
1646233010000|2022-03-02 14:56:50|417.28|415.2|417.78|415.7|417.78|415.7|417.28|415.2|0
1646233020000|2022-03-02 14:57:00|415.91|413.83|414.78|412.7|416.03|413.95|414.78|412.7|0
1646233030000|2022-03-02 14:57:10|415.28|413.2|414.91|412.83|415.28|413.2|414.91|412.83|0
1646233040000|2022-03-02 14:57:20|414.78|412.7|415.78|413.7|415.78|413.7|414.78|412.7|0
1646233050000|2022-03-02 14:57:30|415.28|413.2|413.79|411.71|415.53|413.45|413.79|411.71|0
1646233060000|2022-03-02 14:57:40|414.91|412.83|415.03|412.95|415.53|413.45|414.91|412.83|0
1646233070000|2022-03-02 14:57:50|415.28|413.2|413.79|411.71|415.28|413.2|413.79|411.71|0
1646233080000|2022-03-02 14:58:00|413.54|411.46|414.53|412.45|414.53|412.45|412.54|410.46|0
1646233090000|2022-03-02 14:58:10|414.42|412.34|414.29|412.21|414.91|412.83|414.29|412.21|0
1646233100000|2022-03-02 14:58:20|413.79|411.71|413.79|411.71|413.79|411.71|412.79|410.71|0
1646233110000|2022-03-02 14:58:30|413.54|411.46|413.79|411.71|413.79|411.71|413.29|411.21|0
1646233120000|2022-03-02 14:58:40|414.53|412.45|412.54|410.46|414.53|412.45|412.29|410.21|0
1646233130000|2022-03-02 14:58:50|412.29|410.21|411.54|409.46|412.29|410.21|411.54|409.46|0
1646233140000|2022-03-02 14:59:00|410.55|408.47|412.04|409.96|412.04|409.96|410.55|408.47|0
1646233150000|2022-03-02 14:59:10|412.29|410.21|410.55|408.47|412.29|410.21|410.55|408.47|0
1646233160000|2022-03-02 14:59:20|411.18|409.1|411.18|409.1|411.18|409.1|410.8|408.72|0
1646233170000|2022-03-02 14:59:30|411.29|409.21|411.18|409.1|411.54|409.46|410.93|408.85|0
1646233180000|2022-03-02 14:59:40|410.55|408.47|410.3|408.22|410.55|408.47|410.3|408.22|0
1646233190000|2022-03-02 14:59:50|410.55|408.47|410.05|407.97|410.55|408.47|409.8|407.72|0
1646233200000|2022-03-02 15:00:00|410.55|408.47|409.68|407.6|410.55|408.47|409.55|407.47|0
1646233210000|2022-03-02 15:00:10|410.05|407.97|410.3|408.22|411.05|408.97|410.05|407.97|0
1646233220000|2022-03-02 15:00:20|409.3|407.22|409.3|407.22|409.55|407.47|409.05|406.97|0
1646233230000|2022-03-02 15:00:30|409.55|407.47|408.8|406.72|409.55|407.47|408.3|406.22|0
1646233240000|2022-03-02 15:00:40|409.05|406.97|409.68|407.6|409.68|407.6|409.05|406.97|0
1646233250000|2022-03-02 15:00:50|409.3|407.22|408.43|406.35|409.3|407.22|408.43|406.35|0
1646233260000|2022-03-02 15:01:00|408.55|406.47|410.05|407.97|410.05|407.97|408.55|406.47|0
1646233270000|2022-03-02 15:01:10|409.05|406.97|408.68|406.6|409.05|406.97|408.55|406.47|0
1646233280000|2022-03-02 15:01:20|408.8|406.72|409.93|407.85|409.93|407.85|408.43|406.35|0
1646233290000|2022-03-02 15:01:30|409.43|407.35|408.8|406.72|409.43|407.35|408.8|406.72|0
1646233300000|2022-03-02 15:01:40|409.93|407.85|407.94|405.86|409.93|407.85|407.94|405.86|0
1646233310000|2022-03-02 15:01:50|406.94|404.86|406.31|404.23|406.94|404.86|406.06|403.98|0
1646233320000|2022-03-02 15:02:00|406.81|404.73|408.06|405.98|408.8|406.72|406.81|404.73|0
1646233330000|2022-03-02 15:02:10|407.81|405.73|408.8|406.72|409.18|407.1|407.81|405.73|0
1646233340000|2022-03-02 15:02:20|407.56|405.48|407.06|404.98|408.06|405.98|407.06|404.98|0
1646233350000|2022-03-02 15:02:30|406.81|404.73|406.66|404.58|406.81|404.73|406.31|404.23|0
1646233360000|2022-03-02 15:02:40|406.53|404.45|404.17|402.09|406.53|404.45|404.17|402.09|0
1646233370000|2022-03-02 15:02:50|403.79|401.71|404.54|402.46|404.54|402.46|403.79|401.71|0
1646233380000|2022-03-02 15:03:00|404.17|402.09|407.03|404.95|407.03|404.95|404.17|402.09|0
1646233390000|2022-03-02 15:03:10|405.79|403.71|405.29|403.21|406.04|403.96|405.29|403.21|0
1646233400000|2022-03-02 15:03:20|405.79|403.71|403.79|401.71|405.79|403.71|403.79|401.71|0
1646233410000|2022-03-02 15:03:30|403.54|401.46|403.67|401.59|403.67|401.59|403.54|401.46|0
1646233420000|2022-03-02 15:03:40|403.29|401.21|403.54|401.46|404.54|402.46|403.29|401.21|0
1646233430000|2022-03-02 15:03:50|403.79|401.71|405.04|402.96|405.04|402.96|403.79|401.71|0
1646233440000|2022-03-02 15:04:00|405.17|403.09|403.42|401.34|405.17|403.09|403.42|401.34|0
1646233450000|2022-03-02 15:04:10|405.54|403.46|405.92|403.84|405.92|403.84|404.79|402.71|0
1646233460000|2022-03-02 15:04:20|406.53|404.45|405.67|403.59|406.53|404.45|405.67|403.59|0
1646233470000|2022-03-02 15:04:30|405.54|403.46|403.79|401.71|405.54|403.46|403.79|401.71|0
1646233480000|2022-03-02 15:04:40|404.04|401.96|404.29|402.21|404.29|402.21|403.79|401.71|0
1646233490000|2022-03-02 15:04:50|403.92|401.84|402.05|399.97|403.92|401.84|402.05|399.97|0
1646233500000|2022-03-02 15:05:00|402.55|400.47|402.3|400.22|402.8|400.72|401.55|399.47|0
1646233510000|2022-03-02 15:05:10|401.8|399.72|403.54|401.46|403.54|401.46|401.8|399.72|0
1646233520000|2022-03-02 15:05:20|402.68|400.6|403.67|401.59|403.67|401.59|402.68|400.6|0
1646233530000|2022-03-02 15:05:30|403.54|401.46|404.42|402.34|404.54|402.46|403.54|401.46|0
1646233540000|2022-03-02 15:05:40|404.04|401.96|404.54|402.46|405.29|403.21|404.04|401.96|0
1646233550000|2022-03-02 15:05:50|405.04|402.96|404.79|402.71|405.04|402.96|404.79|402.71|0
1646233560000|2022-03-02 15:06:00|404.54|402.46|404.29|402.21|404.54|402.46|404.04|401.96|0
1646233570000|2022-03-02 15:06:10|405.54|403.46|408.66|406.58|408.66|406.58|405.54|403.46|0
1646233580000|2022-03-02 15:06:20|408.53|406.45|410.77|408.69|410.77|408.69|408.53|406.45|0
1646233590000|2022-03-02 15:06:30|411.02|408.94|410.4|408.32|412.02|409.94|410.4|408.32|0
1646233600000|2022-03-02 15:06:40|410.77|408.69|411.77|409.69|412.02|409.94|410.77|408.69|0
1646233610000|2022-03-02 15:06:50|411.15|409.07|410.77|408.69|411.15|409.07|410.77|408.69|0
1646233620000|2022-03-02 15:07:00|410.65|408.57|413.76|411.68|413.76|411.68|410.65|408.57|0
1646233630000|2022-03-02 15:07:10|414.89|412.81|415.76|413.68|416.39|414.31|414.89|412.81|0
1646233640000|2022-03-02 15:07:20|416.01|413.93|415.51|413.43|416.39|414.31|415.51|413.43|0
1646233650000|2022-03-02 15:07:30|415.76|413.68|415.01|412.93|416.26|414.18|415.01|412.93|0
1646233660000|2022-03-02 15:07:40|414.51|412.43|416.26|414.18|416.26|414.18|414.51|412.43|0
1646233670000|2022-03-02 15:07:50|415.76|413.68|416.26|414.18|416.26|414.18|415.76|413.68|0
1646233680000|2022-03-02 15:08:00|416.01|413.93|419.5|417.42|419.5|417.42|416.01|413.93|0
1646233690000|2022-03-02 15:08:10|420|417.92|418|415.92|420|417.92|418|415.92|0
1646233700000|2022-03-02 15:08:20|419.25|417.17|419.75|417.67|419.75|417.67|419.25|417.17|0
1646233710000|2022-03-02 15:08:30|420.5|418.42|420.38|418.3|420.5|418.42|420.25|418.17|0
1646233720000|2022-03-02 15:08:40|422.24|420.16|421.99|419.91|422.49|420.41|421.75|419.67|0
1646233730000|2022-03-02 15:08:50|421.25|419.17|421.63|419.55|421.63|419.55|421.25|419.17|0
1646233740000|2022-03-02 15:09:00|420.5|418.42|424.74|422.66|424.74|422.66|420.5|418.42|0
1646233750000|2022-03-02 15:09:10|425.49|423.41|428.86|426.78|428.86|426.78|425.49|423.41|0
1646233760000|2022-03-02 15:09:20|430.48|428.4|427.98|425.9|430.48|428.4|427.98|425.9|0
1646233770000|2022-03-02 15:09:30|427.48|425.4|426.98|424.9|427.48|425.4|426.24|424.16|0
1646233780000|2022-03-02 15:09:40|427.48|425.4|427.23|425.15|427.98|425.9|427.23|425.15|0
1646233790000|2022-03-02 15:09:50|426.98|424.9|427.73|425.65|427.98|425.9|426.98|424.9|0
1646233800000|2022-03-02 15:10:00|426.74|424.66|426.49|424.41|427.23|425.15|426.49|424.41|0
1646233810000|2022-03-02 15:10:10|425.99|423.91|427.73|425.65|427.73|425.65|425.99|423.91|0
1646233820000|2022-03-02 15:10:20|427.98|425.9|427.73|425.65|427.98|425.9|427.48|425.4|0
1646233830000|2022-03-02 15:10:30|427.98|425.9|427.73|425.65|428.23|426.15|427.73|425.65|0
1646233840000|2022-03-02 15:10:40|426.98|424.9|428.98|426.9|428.98|426.9|426.98|424.9|0
1646233850000|2022-03-02 15:10:50|429.48|427.4|428.98|426.9|429.48|427.4|428.98|426.9|0
1646233860000|2022-03-02 15:11:00|429.11|427.03|432.11|430.03|432.11|430.03|429.11|427.03|0
1646233870000|2022-03-02 15:11:10|430.98|428.9|429.76|427.68|430.98|428.9|429.76|427.68|0
1646233880000|2022-03-02 15:11:20|430.26|428.18|430.01|427.93|430.26|428.18|429.76|427.68|0
1646233890000|2022-03-02 15:11:30|429.76|427.68|428.89|426.81|429.76|427.68|428.89|426.81|0
1646233900000|2022-03-02 15:11:40|429.01|426.93|428.76|426.68|429.51|427.43|428.76|426.68|0
1646233910000|2022-03-02 15:11:50|429.14|427.06|428.05|425.97|429.14|427.06|428.05|425.97|0
1646233920000|2022-03-02 15:12:00|426.06|423.98|426.31|424.23|426.31|424.23|426.06|423.98|0
1646233930000|2022-03-02 15:12:10|425.56|423.48|424.94|422.86|426.69|424.61|424.94|422.86|0
1646233940000|2022-03-02 15:12:20|425.06|422.98|424.56|422.48|425.56|423.48|424.56|422.48|0
1646233950000|2022-03-02 15:12:30|424.94|422.86|424.81|422.73|424.94|422.86|424.81|422.73|0
1646233960000|2022-03-02 15:12:40|424.45|422.37|424.07|421.99|424.45|422.37|424.07|421.99|0
1646233970000|2022-03-02 15:12:50|424.81|422.73|424.45|422.37|424.81|422.73|424.45|422.37|0
1646233980000|2022-03-02 15:13:00|424.56|422.48|424.32|422.24|425.81|423.73|424.32|422.24|0
1646233990000|2022-03-02 15:13:10|423.95|421.87|424.56|422.48|424.56|422.48|423.95|421.87|0
1646234000000|2022-03-02 15:13:20|424.32|422.24|424.81|422.73|424.81|422.73|424.32|422.24|0
1646234010000|2022-03-02 15:13:30|425.31|423.23|426.56|424.48|426.56|424.48|425.31|423.23|0
1646234020000|2022-03-02 15:13:40|425.56|423.48|425.56|423.48|425.69|423.61|425.56|423.48|0
1646234030000|2022-03-02 15:13:50|426.56|424.48|426.31|424.23|426.56|424.48|426.31|424.23|0
1646234040000|2022-03-02 15:14:00|426.06|423.98|427.19|425.11|428.05|425.97|426.06|423.98|0
1646234050000|2022-03-02 15:14:10|426.69|424.61|428.05|425.97|428.05|425.97|426.56|424.48|0
1646234060000|2022-03-02 15:14:20|427.55|425.47|428.05|425.97|428.55|426.47|427.55|425.47|0
1646234070000|2022-03-02 15:14:30|426.94|424.86|427.06|424.98|427.68|425.6|426.94|424.86|0
1646234080000|2022-03-02 15:14:40|427.31|425.23|429.55|427.47|429.55|427.47|427.31|425.23|0
1646234090000|2022-03-02 15:14:50|429.05|426.97|429.3|427.22|429.3|427.22|429.05|426.97|0
1646234100000|2022-03-02 15:15:00|429.93|427.85|431.79|429.71|431.79|429.71|429.93|427.85|0
1646234110000|2022-03-02 15:15:10|430.92|428.84|431.54|429.46|431.54|429.46|429.3|427.22|0
1646234120000|2022-03-02 15:15:20|431.29|429.21|430.55|428.47|431.92|429.84|430.55|428.47|0
1646234130000|2022-03-02 15:15:30|430.43|428.35|429.55|427.47|430.43|428.35|429.05|426.97|0
1646234140000|2022-03-02 15:15:40|429.05|426.97|428.8|426.72|429.05|426.97|428.3|426.22|0
1646234150000|2022-03-02 15:15:50|428.3|426.22|428.93|426.85|428.93|426.85|428.3|426.22|0
1646234160000|2022-03-02 15:16:00|428.05|425.97|427.55|425.47|428.05|425.97|427.55|425.47|0
1646234170000|2022-03-02 15:16:10|427.31|425.23|427.31|425.23|427.55|425.47|426.81|424.73|0
1646234180000|2022-03-02 15:16:20|426.56|424.48|426.56|424.48|427.06|424.98|426.56|424.48|0
1646234190000|2022-03-02 15:16:30|426.81|424.73|428.18|426.1|428.18|426.1|426.81|424.73|0
1646234200000|2022-03-02 15:16:40|428.8|426.72|428.3|426.22|429.8|427.72|428.3|426.22|0
1646234210000|2022-03-02 15:16:50|428.05|425.97|427.93|425.85|428.3|426.22|427.93|425.85|0
1646234220000|2022-03-02 15:17:00|428.8|426.72|426.81|424.73|428.8|426.72|426.69|424.61|0
1646234230000|2022-03-02 15:17:10|427.8|425.72|427.31|425.23|427.8|425.72|427.06|424.98|0
1646234240000|2022-03-02 15:17:20|428.8|426.72|428.55|426.47|428.8|426.72|428.55|426.47|0
1646234250000|2022-03-02 15:17:30|427.8|425.72|429.68|427.6|429.68|427.6|427.8|425.72|0
1646234260000|2022-03-02 15:17:40|430.55|428.47|430.05|427.97|430.79|428.71|430.05|427.97|0
1646234270000|2022-03-02 15:17:50|429.55|427.47|429.05|426.97|429.55|427.47|429.05|426.97|0
1646234280000|2022-03-02 15:18:00|429.3|427.22|427.55|425.47|429.3|427.22|427.55|425.47|0
1646234290000|2022-03-02 15:18:10|427.43|425.35|426.06|423.98|427.43|425.35|426.06|423.98|0
1646234300000|2022-03-02 15:18:20|425.69|423.61|426.31|424.23|426.31|424.23|425.06|422.98|0
1646234310000|2022-03-02 15:18:30|426.56|424.48|427.55|425.47|427.55|425.47|426.31|424.23|0
1646234320000|2022-03-02 15:18:40|427.31|425.23|426.31|424.23|427.31|425.23|426.31|424.23|0
1646234330000|2022-03-02 15:18:50|426.81|424.73|427.06|424.98|427.06|424.98|426.56|424.48|0
1646234340000|2022-03-02 15:19:00|426.81|424.73|426.06|423.98|426.81|424.73|426.06|423.98|0
1646234350000|2022-03-02 15:19:10|425.06|422.98|425.31|423.23|425.31|423.23|425.06|422.98|0
1646234360000|2022-03-02 15:19:20|426.31|424.23|426.69|424.61|426.69|424.61|426.31|424.23|0
1646234370000|2022-03-02 15:19:30|427.55|425.47|427.8|425.72|428.3|426.22|427.31|425.23|0
1646234380000|2022-03-02 15:19:40|427.55|425.47|426.81|424.73|427.8|425.72|426.81|424.73|0
1646234390000|2022-03-02 15:19:50|425.31|423.23|425.56|423.48|426.06|423.98|425.31|423.23|0
1646234400000|2022-03-02 15:20:00|425.81|423.73|425.06|422.98|426.31|424.23|425.06|422.98|0
1646234410000|2022-03-02 15:20:10|424.44|422.36|420.58|418.5|424.44|422.36|420.58|418.5|0
1646234420000|2022-03-02 15:20:20|421.08|419|420.83|418.75|421.08|419|420.71|418.63|0
1646234430000|2022-03-02 15:20:30|421.7|419.62|422.07|419.99|422.07|419.99|421.7|419.62|0
1646234440000|2022-03-02 15:20:40|422.32|420.24|420.83|418.75|422.32|420.24|420.58|418.5|0
1646234450000|2022-03-02 15:20:50|420.58|418.5|421.33|419.25|421.33|419.25|420.58|418.5|0
1646234460000|2022-03-02 15:21:00|422.07|419.99|422.82|420.74|422.82|420.74|422.07|419.99|0
1646234470000|2022-03-02 15:21:10|423.07|420.99|421.57|419.49|423.07|420.99|421.57|419.49|0
1646234480000|2022-03-02 15:21:20|422.07|419.99|420.58|418.5|422.07|419.99|420.58|418.5|0
1646234490000|2022-03-02 15:21:30|420.46|418.38|418.96|416.88|420.46|418.38|418.96|416.88|0
1646234500000|2022-03-02 15:21:40|419.33|417.25|420.58|418.5|420.58|418.5|419.33|417.25|0
1646234510000|2022-03-02 15:21:50|421.08|419|422.07|419.99|422.07|419.99|421.08|419|0
1646234520000|2022-03-02 15:22:00|422.57|420.49|422.57|420.49|422.82|420.74|422.57|420.49|0
1646234530000|2022-03-02 15:22:10|422.45|420.37|421.33|419.25|422.45|420.37|421.33|419.25|0
1646234540000|2022-03-02 15:22:20|420.46|418.38|419.08|417|420.46|418.38|419.08|417|0
1646234550000|2022-03-02 15:22:30|419.83|417.75|419.83|417.75|420.21|418.13|419.83|417.75|0
1646234560000|2022-03-02 15:22:40|420.33|418.25|420.21|418.13|420.33|418.25|419.71|417.63|0
1646234570000|2022-03-02 15:22:50|419.33|417.25|419.83|417.75|419.83|417.75|419.33|417.25|0
1646234580000|2022-03-02 15:23:00|419.08|417|419.08|417|419.08|417|419.08|417|0
1646234590000|2022-03-02 15:23:10|419.83|417.75|420.83|418.75|420.83|418.75|419.58|417.5|0
1646234600000|2022-03-02 15:23:20|420.58|418.5|421.95|419.87|421.95|419.87|420.58|418.5|0
1646234610000|2022-03-02 15:23:30|421.57|419.49|420.58|418.5|421.57|419.49|420.46|418.38|0
1646234620000|2022-03-02 15:23:40|421.57|419.49|421.57|419.49|421.82|419.74|421.57|419.49|0
1646234630000|2022-03-02 15:23:50|422.07|419.99|422.32|420.24|422.32|420.24|422.07|419.99|0
1646234640000|2022-03-02 15:24:00|421.7|419.62|423.07|420.99|423.07|420.99|421.7|419.62|0
1646234650000|2022-03-02 15:24:10|424.94|422.86|424.81|422.73|424.94|422.86|424.32|422.24|0
1646234660000|2022-03-02 15:24:20|424.32|422.24|425.06|422.98|425.56|423.48|424.32|422.24|0
1646234670000|2022-03-02 15:24:30|425.31|423.23|425.19|423.11|425.94|423.86|424.81|422.73|0
1646234680000|2022-03-02 15:24:40|425.56|423.48|426.31|424.23|426.31|424.23|425.56|423.48|0
1646234690000|2022-03-02 15:24:50|426.56|424.48|425.19|423.11|426.81|424.73|425.19|423.11|0
1646234700000|2022-03-02 15:25:00|424.07|421.99|423.07|420.99|424.07|421.99|423.07|420.99|0
1646234710000|2022-03-02 15:25:10|423.57|421.49|422.82|420.74|423.57|421.49|422.82|420.74|0
1646234720000|2022-03-02 15:25:20|423.07|420.99|424.2|422.12|424.2|422.12|423.07|420.99|0
1646234730000|2022-03-02 15:25:30|424.32|422.24|424.2|422.12|425.06|422.98|424.2|422.12|0
1646234740000|2022-03-02 15:25:40|423.57|421.49|422.57|420.49|423.57|421.49|422.57|420.49|0
1646234750000|2022-03-02 15:25:50|422.32|420.24|423.32|421.24|423.32|421.24|422.32|420.24|0
1646234760000|2022-03-02 15:26:00|423.57|421.49|423.57|421.49|424.07|421.99|423.57|421.49|0
1646234770000|2022-03-02 15:26:10|423.82|421.74|424.2|422.12|424.2|422.12|423.82|421.74|0
1646234780000|2022-03-02 15:26:20|423.82|421.74|423.82|421.74|425.19|423.11|423.82|421.74|0
1646234790000|2022-03-02 15:26:30|423.32|421.24|423.95|421.87|424.32|422.24|423.32|421.24|0
1646234800000|2022-03-02 15:26:40|423.7|421.62|424.07|421.99|424.32|422.24|423.7|421.62|0
1646234810000|2022-03-02 15:26:50|424.81|422.73|427.3|425.22|427.3|425.22|424.81|422.73|0
1646234820000|2022-03-02 15:27:00|427.55|425.47|429.68|427.6|430.3|428.22|427.55|425.47|0
1646234830000|2022-03-02 15:27:10|428.55|426.47|429.8|427.72|430.3|428.22|428.55|426.47|0
1646234840000|2022-03-02 15:27:20|429.55|427.47|429.3|427.22|430.3|428.22|429.3|427.22|0
1646234850000|2022-03-02 15:27:30|428.8|426.72|430.79|428.71|430.79|428.71|428.8|426.72|0
1646234860000|2022-03-02 15:27:40|430.05|427.97|431.29|429.21|431.29|429.21|429.05|426.97|0
1646234870000|2022-03-02 15:27:50|429.55|427.47|430.18|428.1|430.54|428.46|429.55|427.47|0
1646234880000|2022-03-02 15:28:00|430.3|428.22|420.58|418.5|430.3|428.22|420.58|418.5|0
1646234890000|2022-03-02 15:28:10|418.09|416.01|420.96|418.88|420.96|418.88|418.09|416.01|0
1646234900000|2022-03-02 15:28:20|422.57|420.49|424.07|421.99|424.07|421.99|422.57|420.49|0
1646234910000|2022-03-02 15:28:30|423.32|421.24|419.33|417.25|423.32|421.24|418.84|416.76|0
1646234920000|2022-03-02 15:28:40|419.58|417.5|415.35|413.27|420.33|418.25|415.35|413.27|0
1646234930000|2022-03-02 15:28:50|415.48|413.4|414.35|412.27|417.59|415.51|414.35|412.27|0
1646234940000|2022-03-02 15:29:00|413.86|411.78|410.12|408.04|413.86|411.78|410.12|408.04|0
1646234950000|2022-03-02 15:29:10|411.37|409.29|406.72|404.64|411.37|409.29|406.72|404.64|0
1646234960000|2022-03-02 15:29:20|406.37|404.29|402.64|400.56|406.37|404.29|402.64|400.56|0
1646234970000|2022-03-02 15:29:30|401.03|398.95|398.16|396.08|401.03|398.95|398.16|396.08|0
1646234980000|2022-03-02 15:29:40|398.54|396.46|401.25|399.17|403.11|401.03|398.54|396.46|0
1646234990000|2022-03-02 15:29:50|402.99|400.91|402.86|400.78|404.24|402.16|402.86|400.78|0
1646235000000|2022-03-02 15:30:00|404.85|402.77|399.26|397.18|404.85|402.77|399.26|397.18|0
1646235010000|2022-03-02 15:30:10|401|398.92|399.63|397.55|401|398.92|399.38|397.3|0
1646235020000|2022-03-02 15:30:20|398.27|396.19|401.62|399.54|402.37|400.29|398.27|396.19|0
1646235030000|2022-03-02 15:30:30|402.61|400.53|406.85|404.77|406.85|404.77|402.61|400.53|0
1646235040000|2022-03-02 15:30:40|405.6|403.52|405.35|403.27|406.1|404.02|405.35|403.27|0
1646235050000|2022-03-02 15:30:50|406.6|404.52|407.59|405.51|409.34|407.26|406.6|404.52|0
1646235060000|2022-03-02 15:31:00|406.85|404.77|406.35|404.27|406.85|404.77|404.85|402.77|0
1646235070000|2022-03-02 15:31:10|407.1|405.02|405.98|403.9|407.59|405.51|405.98|403.9|0
1646235080000|2022-03-02 15:31:20|407.22|405.14|407.34|405.26|407.47|405.39|407.1|405.02|0
1646235090000|2022-03-02 15:31:30|411.08|409|412.32|410.24|413.57|411.49|411.08|409|0
1646235100000|2022-03-02 15:31:40|414.32|412.24|411.58|409.5|414.32|412.24|411.58|409.5|0
1646235110000|2022-03-02 15:31:50|410.33|408.25|410.21|408.13|410.33|408.25|409.47|407.39|0
1646235120000|2022-03-02 15:32:00|408.84|406.76|409.83|407.75|409.96|407.88|408.59|406.51|0
1646235130000|2022-03-02 15:32:10|411.33|409.25|411.08|409|411.33|409.25|410.33|408.25|0
1646235140000|2022-03-02 15:32:20|411.96|409.88|412.08|410|412.57|410.49|411.58|409.5|0
1646235150000|2022-03-02 15:32:30|411.96|409.88|409.83|407.75|411.96|409.88|409.83|407.75|0
1646235160000|2022-03-02 15:32:40|408.59|406.51|410.08|408|410.08|408|408.59|406.51|0
1646235170000|2022-03-02 15:32:50|410.21|408.13|408.59|406.51|410.21|408.13|407.84|405.76|0
1646235180000|2022-03-02 15:33:00|410.08|408|410.83|408.75|410.83|408.75|409.71|407.63|0
1646235190000|2022-03-02 15:33:10|412.57|410.49|411.83|409.75|413.32|411.24|411.83|409.75|0
1646235200000|2022-03-02 15:33:20|410.83|408.75|411.71|409.63|411.71|409.63|410.71|408.63|0
1646235210000|2022-03-02 15:33:30|411.33|409.25|408.84|406.76|411.33|409.25|408.84|406.76|0
1646235220000|2022-03-02 15:33:40|408.47|406.39|406.73|404.65|408.47|406.39|404.36|402.28|0
1646235230000|2022-03-02 15:33:50|407.1|405.02|406.48|404.4|407.34|405.26|406.48|404.4|0
1646235240000|2022-03-02 15:34:00|405.73|403.65|404.61|402.53|406.1|404.02|404.61|402.53|0
1646235250000|2022-03-02 15:34:10|405.23|403.15|402.99|400.91|405.85|403.77|402.99|400.91|0
1646235260000|2022-03-02 15:34:20|403.86|401.78|403.99|401.91|405.23|403.15|403.86|401.78|0
1646235270000|2022-03-02 15:34:30|404.61|402.53|406.35|404.27|406.35|404.27|404.61|402.53|0
1646235280000|2022-03-02 15:34:40|407.72|405.64|407.59|405.51|407.72|405.64|407.34|405.26|0
1646235290000|2022-03-02 15:34:50|407.84|405.76|408.09|406.01|409.47|407.39|406.48|404.4|0
1646235300000|2022-03-02 15:35:00|409.09|407.01|408.47|406.39|409.09|407.01|408.09|406.01|0
1646235310000|2022-03-02 15:35:10|409.83|407.75|409.09|407.01|410.58|408.5|409.09|407.01|0
1646235320000|2022-03-02 15:35:20|409.34|407.26|408.59|406.51|409.34|407.26|407.84|405.76|0
1646235330000|2022-03-02 15:35:30|409.09|407.01|406.85|404.77|409.09|407.01|406.85|404.77|0
1646235340000|2022-03-02 15:35:40|407.1|405.02|404.11|402.03|407.1|405.02|404.11|402.03|0
1646235350000|2022-03-02 15:35:50|403.36|401.28|405.48|403.4|405.85|403.77|403.36|401.28|0
1646235360000|2022-03-02 15:36:00|406.23|404.15|405.85|403.77|406.23|404.15|404.61|402.53|0
1646235370000|2022-03-02 15:36:10|406.1|404.02|406.85|404.77|406.85|404.77|406.1|404.02|0
1646235380000|2022-03-02 15:36:20|404.36|402.28|401.37|399.29|404.98|402.9|401.37|399.29|0
1646235390000|2022-03-02 15:36:30|401.62|399.54|402.5|400.42|403.11|401.03|401.62|399.54|0
1646235400000|2022-03-02 15:36:40|401.75|399.67|401.62|399.54|402.37|400.29|401.12|399.04|0
1646235410000|2022-03-02 15:36:50|399.88|397.8|398.14|396.06|399.88|397.8|398.14|396.06|0
1646235420000|2022-03-02 15:37:00|396.15|394.07|396.64|394.56|396.64|394.56|396.15|394.07|0
1646235430000|2022-03-02 15:37:10|396.89|394.81|395.15|393.07|396.89|394.81|395.15|393.07|0
1646235440000|2022-03-02 15:37:20|394.16|392.08|394.65|392.57|394.65|392.57|393.66|391.58|0
1646235450000|2022-03-02 15:37:30|394.9|392.82|396.39|394.31|396.77|394.69|394.9|392.82|0
1646235460000|2022-03-02 15:37:40|396.28|394.2|395.15|393.07|396.28|394.2|395.15|393.07|0
1646235470000|2022-03-02 15:37:50|393.91|391.83|393.79|391.71|394.4|392.32|393.79|391.71|0
1646235480000|2022-03-02 15:38:00|394.16|392.08|393.41|391.33|394.16|392.08|392.42|390.34|0
1646235490000|2022-03-02 15:38:10|392.91|390.83|395.4|393.32|395.4|393.32|392.91|390.83|0
1646235500000|2022-03-02 15:38:20|397.64|395.56|397.14|395.06|397.89|395.81|396.89|394.81|0
1646235510000|2022-03-02 15:38:30|397.89|395.81|396.89|394.81|397.89|395.81|396.64|394.56|0
1646235520000|2022-03-02 15:38:40|396.52|394.44|396.39|394.31|396.89|394.81|396.39|394.31|0
1646235530000|2022-03-02 15:38:50|395.78|393.7|394.4|392.32|395.78|393.7|394.4|392.32|0
1646235540000|2022-03-02 15:39:00|393.66|391.58|394.78|392.7|394.78|392.7|393.66|391.58|0
1646235550000|2022-03-02 15:39:10|394.65|392.57|395.65|393.57|395.65|393.57|394.65|392.57|0
1646235560000|2022-03-02 15:39:20|395.4|393.32|395.15|393.07|395.4|393.32|394.65|392.57|0
1646235570000|2022-03-02 15:39:30|396.64|394.56|396.64|394.56|397.14|395.06|396.64|394.56|0
1646235580000|2022-03-02 15:39:40|397.64|395.56|398.02|395.94|398.02|395.94|396.64|394.56|0
1646235590000|2022-03-02 15:39:50|397.39|395.31|397.64|395.56|397.64|395.56|397.14|395.06|0
1646235600000|2022-03-02 15:40:00|396.15|394.07|394.9|392.82|396.39|394.31|394.9|392.82|0
1646235610000|2022-03-02 15:40:10|395.4|393.32|395.78|393.7|395.78|393.7|394.4|392.32|0
1646235620000|2022-03-02 15:40:20|397.39|395.31|397.64|395.56|397.89|395.81|397.27|395.19|0
1646235630000|2022-03-02 15:40:30|398.14|396.06|399.63|397.55|399.63|397.55|398.14|396.06|0
1646235640000|2022-03-02 15:40:40|398.38|396.3|399.13|397.05|399.13|397.05|398.38|396.3|0
1646235650000|2022-03-02 15:40:50|398.88|396.8|397.64|395.56|399.13|397.05|397.64|395.56|0
1646235660000|2022-03-02 15:41:00|397.14|395.06|397.77|395.69|397.89|395.81|397.14|395.06|0
1646235670000|2022-03-02 15:41:10|398.14|396.06|397.64|395.56|398.14|396.06|397.27|395.19|0
1646235680000|2022-03-02 15:41:20|397.89|395.81|397.64|395.56|397.89|395.81|397.64|395.56|0
1646235690000|2022-03-02 15:41:30|397.27|395.19|397.77|395.69|397.77|395.69|397.27|395.19|0
1646235700000|2022-03-02 15:41:40|398.14|396.06|397.77|395.69|398.38|396.3|397.64|395.56|0
1646235710000|2022-03-02 15:41:50|398.38|396.3|399.13|397.05|399.38|397.3|398.38|396.3|0
1646235720000|2022-03-02 15:42:00|400.62|398.54|400.01|397.93|400.62|398.54|399.63|397.55|0
1646235730000|2022-03-02 15:42:10|400.13|398.05|400.62|398.54|401.37|399.29|400.13|398.05|0
1646235740000|2022-03-02 15:42:20|399.88|397.8|398.02|395.94|399.88|397.8|398.02|395.94|0
1646235750000|2022-03-02 15:42:30|398.38|396.3|398.38|396.3|398.38|396.3|398.14|396.06|0
1646235760000|2022-03-02 15:42:40|398.76|396.68|400.13|398.05|400.13|398.05|398.76|396.68|0
1646235770000|2022-03-02 15:42:50|401.12|399.04|402.37|400.29|402.49|400.41|401.12|399.04|0
1646235780000|2022-03-02 15:43:00|401.87|399.79|402.86|400.78|402.86|400.78|401.87|399.79|0
1646235790000|2022-03-02 15:43:10|402.37|400.29|403.36|401.28|403.99|401.91|402.37|400.29|0
1646235800000|2022-03-02 15:43:20|403.61|401.53|402.49|400.41|403.61|401.53|402.49|400.41|0
1646235810000|2022-03-02 15:43:30|402.86|400.78|402.86|400.78|402.86|400.78|402.37|400.29|0
1646235820000|2022-03-02 15:43:40|403.11|401.03|400.87|398.79|403.11|401.03|400.87|398.79|0
1646235830000|2022-03-02 15:43:50|399.88|397.8|400.87|398.79|401|398.92|399.88|397.8|0
1646235840000|2022-03-02 15:44:00|399.88|397.8|398.14|396.06|399.88|397.8|398.14|396.06|0
1646235850000|2022-03-02 15:44:10|398.38|396.3|400.5|398.42|401.12|399.04|398.38|396.3|0
1646235860000|2022-03-02 15:44:20|401|398.92|399.88|397.8|401|398.92|399.88|397.8|0
1646235870000|2022-03-02 15:44:30|399.13|397.05|400.62|398.54|401|398.92|399.13|397.05|0
1646235880000|2022-03-02 15:44:40|401.12|399.04|402.74|400.66|402.74|400.66|401.12|399.04|0
1646235890000|2022-03-02 15:44:50|402.12|400.04|401.37|399.29|402.12|400.04|401.37|399.29|0
1646235900000|2022-03-02 15:45:00|401.5|399.42|399.63|397.55|401.5|399.42|399.63|397.55|0
1646235910000|2022-03-02 15:45:10|400.37|398.29|401.25|399.17|401.87|399.79|400.37|398.29|0
1646235920000|2022-03-02 15:45:20|400.62|398.54|401.87|399.79|401.87|399.79|400.62|398.54|0
1646235930000|2022-03-02 15:45:30|402|399.92|403.61|401.53|403.61|401.53|402|399.92|0
1646235940000|2022-03-02 15:45:40|403.11|401.03|401.87|399.79|403.11|401.03|401.75|399.67|0
1646235950000|2022-03-02 15:45:50|400.37|398.29|403.11|401.03|403.11|401.03|400.37|398.29|0
1646235960000|2022-03-02 15:46:00|404.11|402.03|405.1|403.02|405.1|403.02|404.11|402.03|0
1646235970000|2022-03-02 15:46:10|404.36|402.28|405.6|403.52|405.6|403.52|404.36|402.28|0
1646235980000|2022-03-02 15:46:20|408.22|406.14|406.85|404.77|408.22|406.14|406.85|404.77|0
1646235990000|2022-03-02 15:46:30|407.72|405.64|408.34|406.26|408.34|406.26|407.22|405.14|0
1646236000000|2022-03-02 15:46:40|408.09|406.01|408.09|406.01|408.59|406.51|408.09|406.01|0
1646236010000|2022-03-02 15:46:50|408.34|406.26|406.85|404.77|408.34|406.26|406.85|404.77|0
1646236020000|2022-03-02 15:47:00|406.35|404.27|405.23|403.15|406.35|404.27|405.23|403.15|0
1646236030000|2022-03-02 15:47:10|406.48|404.4|407.59|405.51|407.59|405.51|406.48|404.4|0
1646236040000|2022-03-02 15:47:20|408.09|406.01|406.6|404.52|408.09|406.01|406.1|404.02|0
1646236050000|2022-03-02 15:47:30|407.34|405.26|406.35|404.27|407.34|405.26|405.85|403.77|0
1646236060000|2022-03-02 15:47:40|405.23|403.15|405.1|403.02|405.48|403.4|405.1|403.02|0
1646236070000|2022-03-02 15:47:50|405.85|403.77|404.36|402.28|405.85|403.77|404.36|402.28|0
1646236080000|2022-03-02 15:48:00|405.35|403.27|405.85|403.77|406.23|404.15|404.98|402.9|0
1646236090000|2022-03-02 15:48:10|405.6|403.52|406.6|404.52|406.85|404.77|405.6|403.52|0
1646236100000|2022-03-02 15:48:20|407.34|405.26|407.34|405.26|407.34|405.26|406.73|404.65|0
1646236110000|2022-03-02 15:48:30|406.98|404.9|405.6|403.52|406.98|404.9|405.6|403.52|0
1646236120000|2022-03-02 15:48:40|405.35|403.27|402.49|400.41|405.35|403.27|402.37|400.29|0
1646236130000|2022-03-02 15:48:50|403.36|401.28|403.36|401.28|403.74|401.66|403.36|401.28|0
1646236140000|2022-03-02 15:49:00|403.86|401.78|403.24|401.16|403.86|401.78|402.86|400.78|0
1646236150000|2022-03-02 15:49:10|402.49|400.41|400.62|398.54|402.49|400.41|399.76|397.68|0
1646236160000|2022-03-02 15:49:20|401.25|399.17|399.63|397.55|401.62|399.54|399.63|397.55|0
1646236170000|2022-03-02 15:49:30|399.13|397.05|397.89|395.81|399.13|397.05|397.89|395.81|0
1646236180000|2022-03-02 15:49:40|399.13|397.05|398.88|396.8|399.63|397.55|398.88|396.8|0
1646236190000|2022-03-02 15:49:50|399.01|396.93|399.51|397.43|400.25|398.17|399.01|396.93|0
1646236200000|2022-03-02 15:50:00|398.88|396.8|400.01|397.93|400.01|397.93|398.38|396.3|0
1646236210000|2022-03-02 15:50:10|399.88|397.8|398.38|396.3|399.88|397.8|398.38|396.3|0
1646236220000|2022-03-02 15:50:20|398.51|396.43|398.38|396.3|398.88|396.8|398.38|396.3|0
1646236230000|2022-03-02 15:50:30|396.15|394.07|397.64|395.56|397.64|395.56|396.15|394.07|0
1646236240000|2022-03-02 15:50:40|397.89|395.81|400.62|398.54|401.87|399.79|397.89|395.81|0
1646236250000|2022-03-02 15:50:50|400.01|397.93|400.62|398.54|400.62|398.54|399.63|397.55|0
1646236260000|2022-03-02 15:51:00|400.13|398.05|399.13|397.05|400.13|398.05|399.13|397.05|0
1646236270000|2022-03-02 15:51:10|400.5|398.42|402.49|400.41|402.49|400.41|400.5|398.42|0
1646236280000|2022-03-02 15:51:20|402.61|400.53|402.49|400.41|403.11|401.03|402.49|400.41|0
1646236290000|2022-03-02 15:51:30|403.39|401.31|404.13|402.05|404.13|402.05|403.39|401.31|0
1646236300000|2022-03-02 15:51:40|403.58|401.5|403.33|401.25|403.58|401.5|402.58|400.5|0
1646236310000|2022-03-02 15:51:50|404.34|402.26|405.08|403|405.83|403.75|404.34|402.26|0
1646236320000|2022-03-02 15:52:00|404.34|402.26|404.59|402.51|404.59|402.51|404.09|402.01|0
1646236330000|2022-03-02 15:52:10|406.08|404|406.33|404.25|406.58|404.5|405.33|403.25|0
1646236340000|2022-03-02 15:52:20|406.58|404.5|406.08|404|406.83|404.75|406.08|404|0
1646236350000|2022-03-02 15:52:30|405.33|403.25|407.57|405.49|407.57|405.49|405.33|403.25|0
1646236360000|2022-03-02 15:52:40|408.07|405.99|406.33|404.25|408.07|405.99|406.33|404.25|0
1646236370000|2022-03-02 15:52:50|406.08|404|405.83|403.75|406.08|404|404.34|402.26|0
1646236380000|2022-03-02 15:53:00|405.46|403.38|403.59|401.51|405.46|403.38|403.59|401.51|0
1646236390000|2022-03-02 15:53:10|404.59|402.51|404.59|402.51|404.59|402.51|403.59|401.51|0
1646236400000|2022-03-02 15:53:20|405.21|403.13|404.47|402.39|405.21|403.13|403.84|401.76|0
1646236410000|2022-03-02 15:53:30|404.83|402.75|404.96|402.88|405.08|403|404.83|402.75|0
1646236420000|2022-03-02 15:53:40|404.83|402.75|405.08|403|405.08|403|404.83|402.75|0
1646236430000|2022-03-02 15:53:50|406.08|404|406.33|404.25|406.33|404.25|405.83|403.75|0
1646236440000|2022-03-02 15:54:00|407.7|405.62|409.82|407.74|409.82|407.74|407.32|405.24|0
1646236450000|2022-03-02 15:54:10|410.81|408.73|409.2|407.12|410.81|408.73|409.2|407.12|0
1646236460000|2022-03-02 15:54:20|409.32|407.24|411.06|408.98|411.06|408.98|409.2|407.12|0
1646236470000|2022-03-02 15:54:30|411.81|409.73|413.05|410.97|413.05|410.97|411.81|409.73|0
1646236480000|2022-03-02 15:54:40|413.3|411.22|413.43|411.35|413.55|411.47|413.3|411.22|0
1646236490000|2022-03-02 15:54:50|413.3|411.22|413.3|411.22|414.05|411.97|413.3|411.22|0
1646236500000|2022-03-02 15:55:00|413.05|410.97|412.56|410.48|413.05|410.97|411.81|409.73|0
1646236510000|2022-03-02 15:55:10|411.56|409.48|410.44|408.36|411.81|409.73|410.44|408.36|0
1646236520000|2022-03-02 15:55:20|410.81|408.73|412.06|409.98|412.44|410.36|410.81|408.73|0
1646236530000|2022-03-02 15:55:30|412.44|410.36|412.81|410.73|413.55|411.47|412.44|410.36|0
1646236540000|2022-03-02 15:55:40|412.56|410.48|411.31|409.23|412.56|410.48|411.31|409.23|0
1646236550000|2022-03-02 15:55:50|411.06|408.98|409.95|407.87|411.06|408.98|409.32|407.24|0
1646236560000|2022-03-02 15:56:00|410.31|408.23|409.95|407.87|411.06|408.98|409.95|407.87|0
1646236570000|2022-03-02 15:56:10|408.57|406.49|408.32|406.24|409.07|406.99|408.32|406.24|0
1646236580000|2022-03-02 15:56:20|407.82|405.74|408.57|406.49|409.45|407.37|407.82|405.74|0
1646236590000|2022-03-02 15:56:30|408.32|406.24|408.07|405.99|408.82|406.74|408.07|405.99|0
1646236600000|2022-03-02 15:56:40|407.32|405.24|407.82|405.74|408.32|406.24|407.32|405.24|0
1646236610000|2022-03-02 15:56:50|407.32|405.24|405.96|403.88|407.32|405.24|405.96|403.88|0
1646236620000|2022-03-02 15:57:00|407.57|405.49|407.57|405.49|407.57|405.49|407.08|405|0
1646236630000|2022-03-02 15:57:10|407.7|405.62|408.57|406.49|409.2|407.12|407.57|405.49|0
1646236640000|2022-03-02 15:57:20|408.32|406.24|408.57|406.49|409.07|406.99|408.32|406.24|0
1646236650000|2022-03-02 15:57:30|408.32|406.24|405.58|403.5|408.32|406.24|405.58|403.5|0
1646236660000|2022-03-02 15:57:40|405.33|403.25|406.33|404.25|406.33|404.25|405.33|403.25|0
1646236670000|2022-03-02 15:57:50|405.96|403.88|405.33|403.25|406.33|404.25|405.08|403|0
1646236680000|2022-03-02 15:58:00|405.46|403.38|404.34|402.26|405.46|403.38|404.34|402.26|0
1646236690000|2022-03-02 15:58:10|404.59|402.51|404.59|402.51|404.59|402.51|404.34|402.26|0
1646236700000|2022-03-02 15:58:20|403.09|401.01|401.35|399.27|403.09|401.01|401.35|399.27|0
1646236710000|2022-03-02 15:58:30|402.34|400.26|402.22|400.14|402.34|400.26|401.6|399.52|0
1646236720000|2022-03-02 15:58:40|402.1|400.02|403.34|401.26|403.34|401.26|401.85|399.77|0
1646236730000|2022-03-02 15:58:50|402.34|400.26|403.09|401.01|403.09|401.01|402.34|400.26|0
1646236740000|2022-03-02 15:59:00|401.98|399.9|402.34|400.26|402.97|400.89|401.98|399.9|0
1646236750000|2022-03-02 15:59:10|402.1|400.02|402.34|400.26|402.34|400.26|402.1|400.02|0
1646236760000|2022-03-02 15:59:20|402.59|400.51|402.97|400.89|403.09|401.01|402.59|400.51|0
1646236770000|2022-03-02 15:59:30|404.09|402.01|403.34|401.26|404.09|402.01|402.84|400.76|0
1646236780000|2022-03-02 15:59:40|402.72|400.64|403.34|401.26|403.59|401.51|402.72|400.64|0
1646236790000|2022-03-02 15:59:50|404.09|402.01|404.09|402.01|404.09|402.01|403.34|401.26|0
1646236800000|2022-03-02 16:00:00|403.84|401.76|405.96|403.88|405.96|403.88|402.22|400.14|0
1646236810000|2022-03-02 16:00:10|405.08|403|406.08|404|406.08|404|405.08|403|0
1646236820000|2022-03-02 16:00:20|405.83|403.75|406.58|404.5|406.71|404.63|405.08|403|0
1646236830000|2022-03-02 16:00:30|406.83|404.75|406.83|404.75|407.08|405|406.83|404.75|0
1646236840000|2022-03-02 16:00:40|406.58|404.5|407.08|405|407.57|405.49|406.58|404.5|0
1646236850000|2022-03-02 16:00:50|407.95|405.87|409.32|407.24|409.32|407.24|407.95|405.87|0
1646236860000|2022-03-02 16:01:00|408.95|406.87|408.32|406.24|409.07|406.99|408.32|406.24|0
1646236870000|2022-03-02 16:01:10|407.95|405.87|408.32|406.24|408.57|406.49|407.95|405.87|0
1646236880000|2022-03-02 16:01:20|408.82|406.74|408.32|406.24|408.82|406.74|408.07|405.99|0
1646236890000|2022-03-02 16:01:30|408.07|405.99|407.57|405.49|408.07|405.99|407.57|405.49|0
1646236900000|2022-03-02 16:01:40|407.82|405.74|409.45|407.37|409.45|407.37|407.82|405.74|0
1646236910000|2022-03-02 16:01:50|408.82|406.74|408.82|406.74|408.82|406.74|408.57|406.49|0
1646236920000|2022-03-02 16:02:00|407.82|405.74|409.07|406.99|409.07|406.99|407.57|405.49|0
1646236930000|2022-03-02 16:02:10|409.2|407.12|410.56|408.48|411.56|409.48|409.2|407.12|0
1646236940000|2022-03-02 16:02:20|409.57|407.49|402.22|400.14|409.57|407.49|402.22|400.14|0
1646236950000|2022-03-02 16:02:30|402.97|400.89|403.34|401.26|403.34|401.26|401.6|399.52|0
1646236960000|2022-03-02 16:02:40|403.59|401.51|405.33|403.25|405.83|403.75|403.59|401.51|0
1646236970000|2022-03-02 16:02:50|402.1|400.02|401.1|399.02|402.1|400.02|398.86|396.78|0
1646236980000|2022-03-02 16:03:00|398.11|396.03|395.87|393.79|398.11|396.03|395.87|393.79|0
1646236990000|2022-03-02 16:03:10|397.86|395.78|396.87|394.79|398.74|396.66|396.87|394.79|0
1646237000000|2022-03-02 16:03:20|396.37|394.29|395.13|393.05|396.37|394.29|395.13|393.05|0
1646237010000|2022-03-02 16:03:30|396.12|394.04|397.5|395.42|397.5|395.42|395.87|393.79|0
1646237020000|2022-03-02 16:03:40|398.61|396.53|396.37|394.29|398.61|396.53|396.37|394.29|0
1646237030000|2022-03-02 16:03:50|394.51|392.43|394.13|392.05|394.88|392.8|394.13|392.05|0
1646237040000|2022-03-02 16:04:00|393.39|391.31|391.03|388.95|393.39|391.31|390.9|388.82|0
1646237050000|2022-03-02 16:04:10|390.65|388.57|384.68|382.6|390.65|388.57|384.68|382.6|0
1646237060000|2022-03-02 16:04:20|385.31|383.23|387.42|385.34|387.42|385.34|385.31|383.23|0
1646237070000|2022-03-02 16:04:30|386.92|384.84|387.17|385.09|387.17|385.09|386.42|384.34|0
1646237080000|2022-03-02 16:04:40|386.67|384.59|387.17|385.09|387.79|385.71|386.42|384.34|0
1646237090000|2022-03-02 16:04:50|387.42|385.34|386.92|384.84|387.42|385.34|386.92|384.84|0
1646237100000|2022-03-02 16:05:00|385.43|383.35|387.42|385.34|387.42|385.34|385.43|383.35|0
1646237110000|2022-03-02 16:05:10|387.79|385.71|390.15|388.07|392.14|390.06|387.79|385.71|0
1646237120000|2022-03-02 16:05:20|392.27|390.19|392.89|390.81|392.89|390.81|392.14|390.06|0
1646237130000|2022-03-02 16:05:30|392.64|390.56|389.9|387.82|392.64|390.56|389.9|387.82|0
1646237140000|2022-03-02 16:05:40|389.78|387.7|389.54|387.46|389.78|387.7|389.16|387.08|0
1646237150000|2022-03-02 16:05:50|389.16|387.08|387.67|385.59|389.16|387.08|387.67|385.59|0
1646237160000|2022-03-02 16:06:00|387.42|385.34|386.67|384.59|387.79|385.71|386.67|384.59|0
1646237170000|2022-03-02 16:06:10|386.17|384.09|385.68|383.6|386.67|384.59|385.43|383.35|0
1646237180000|2022-03-02 16:06:20|385.43|383.35|385.18|383.1|385.43|383.35|384.19|382.11|0
1646237190000|2022-03-02 16:06:30|384.19|382.11|381.58|379.5|384.19|382.11|381.58|379.5|0
1646237200000|2022-03-02 16:06:40|382.69|380.61|384.19|382.11|384.43|382.35|382.69|380.61|0
1646237210000|2022-03-02 16:06:50|383.69|381.61|383.94|381.86|384.07|381.99|383.57|381.49|0
1646237220000|2022-03-02 16:07:00|382.94|380.86|381.45|379.37|383.19|381.11|381.45|379.37|0
1646237230000|2022-03-02 16:07:10|380.96|378.88|381.2|379.12|381.7|379.62|380.96|378.88|0
1646237240000|2022-03-02 16:07:20|381.7|379.62|379.84|377.76|381.7|379.62|379.84|377.76|0
1646237250000|2022-03-02 16:07:30|380.46|378.38|381.7|379.62|381.7|379.62|380.46|378.38|0
1646237260000|2022-03-02 16:07:40|382.45|380.37|382.33|380.25|382.45|380.37|382.33|380.25|0
1646237270000|2022-03-02 16:07:50|381.83|379.75|381.2|379.12|381.83|379.75|381.2|379.12|0
1646237280000|2022-03-02 16:08:00|381.95|379.87|380.96|378.88|381.95|379.87|380.46|378.38|0
1646237290000|2022-03-02 16:08:10|380.71|378.63|379.35|377.27|380.71|378.63|379.35|377.27|0
1646237300000|2022-03-02 16:08:20|378.97|376.89|378.22|376.14|378.97|376.89|378.22|376.14|0
1646237310000|2022-03-02 16:08:30|378.72|376.64|380.21|378.13|380.46|378.38|378.72|376.64|0
1646237320000|2022-03-02 16:08:40|380.59|378.51|380.36|378.28|380.59|378.51|379.74|377.66|0
1646237330000|2022-03-02 16:08:50|380.11|378.03|380.36|378.28|380.36|378.28|379.11|377.03|0
1646237340000|2022-03-02 16:09:00|381.1|379.02|380.99|378.91|381.1|379.02|380.99|378.91|0
1646237350000|2022-03-02 16:09:10|380.86|378.78|379.61|377.53|381.1|379.02|379.61|377.53|0
1646237360000|2022-03-02 16:09:20|380.61|378.53|380.86|378.78|381.35|379.27|380.61|378.53|0
1646237370000|2022-03-02 16:09:30|381.85|379.77|380.86|378.78|381.85|379.77|380.86|378.78|0
1646237380000|2022-03-02 16:09:40|380.61|378.53|381.94|379.86|381.98|379.9|380.61|378.53|0
1646237390000|2022-03-02 16:09:50|381.87|379.79|382.24|380.16|382.61|380.53|381.87|379.79|0
1646237400000|2022-03-02 16:10:00|381|378.92|380.5|378.42|381|378.92|380.12|378.04|0
1646237410000|2022-03-02 16:10:10|380.87|378.79|384.11|382.03|384.11|382.03|380.87|378.79|0
1646237420000|2022-03-02 16:10:20|384.35|382.27|383.61|381.53|384.48|382.4|383.61|381.53|0
1646237430000|2022-03-02 16:10:30|384.11|382.03|383.36|381.28|384.11|382.03|383.11|381.03|0
1646237440000|2022-03-02 16:10:40|384.6|382.52|384.11|382.03|384.6|382.52|383.36|381.28|0
1646237450000|2022-03-02 16:10:50|382.86|380.78|383.36|381.28|383.61|381.53|382.86|380.78|0
1646237460000|2022-03-02 16:11:00|382.11|380.03|383.36|381.28|383.36|381.28|381.62|379.54|0
1646237470000|2022-03-02 16:11:10|383.11|381.03|384.23|382.15|384.23|382.15|382.11|380.03|0
1646237480000|2022-03-02 16:11:20|383.61|381.53|383.36|381.28|384.11|382.03|383.36|381.28|0
1646237490000|2022-03-02 16:11:30|382.36|380.28|382.61|380.53|382.61|380.53|382.36|380.28|0
1646237500000|2022-03-02 16:11:40|382.86|380.78|382.61|380.53|383.11|381.03|382.36|380.28|0
1646237510000|2022-03-02 16:11:50|382.49|380.41|382.86|380.78|383.86|381.78|382.49|380.41|0
1646237520000|2022-03-02 16:12:00|383.11|381.03|383.61|381.53|384.6|382.52|383.11|381.03|0
1646237530000|2022-03-02 16:12:10|383.11|381.03|382.24|380.16|383.11|381.03|382.11|380.03|0
1646237540000|2022-03-02 16:12:20|382.11|380.03|382.61|380.53|382.61|380.53|382.11|380.03|0
1646237550000|2022-03-02 16:12:30|382.11|380.03|380.87|378.79|382.11|380.03|380.87|378.79|0
1646237560000|2022-03-02 16:12:40|381.62|379.54|380.37|378.29|381.62|379.54|380.37|378.29|0
1646237570000|2022-03-02 16:12:50|379.51|377.43|380.87|378.79|380.87|378.79|379.51|377.43|0
1646237580000|2022-03-02 16:13:00|381.12|379.04|380.62|378.54|381.75|379.67|380.62|378.54|0
1646237590000|2022-03-02 16:13:10|381.12|379.04|380.62|378.54|381.62|379.54|380.37|378.29|0
1646237600000|2022-03-02 16:13:20|381.12|379.04|381.12|379.04|381.12|379.04|380.37|378.29|0
1646237610000|2022-03-02 16:13:30|380.87|378.79|380.37|378.29|381.12|379.04|380.37|378.29|0
1646237620000|2022-03-02 16:13:40|380|377.92|379.26|377.18|380.12|378.04|379.26|377.18|0
1646237630000|2022-03-02 16:13:50|379.63|377.55|379.13|377.05|379.76|377.68|379.13|377.05|0
1646237640000|2022-03-02 16:14:00|378.88|376.8|379.13|377.05|379.13|377.05|377.89|375.81|0
1646237650000|2022-03-02 16:14:10|379.38|377.3|378.13|376.05|379.38|377.3|378.13|376.05|0
1646237660000|2022-03-02 16:14:20|379.63|377.55|378.38|376.3|379.63|377.55|378.38|376.3|0
1646237670000|2022-03-02 16:14:30|378.51|376.43|378.13|376.05|378.51|376.43|378.13|376.05|0
1646237680000|2022-03-02 16:14:40|377.77|375.69|378.13|376.05|378.13|376.05|377.77|375.69|0
1646237690000|2022-03-02 16:14:50|377.64|375.56|377.64|375.56|378.38|376.3|377.64|375.56|0
1646237700000|2022-03-02 16:15:00|378.13|376.05|377.89|375.81|378.13|376.05|377.39|375.31|0
1646237710000|2022-03-02 16:15:10|378.38|376.3|378.13|376.05|378.38|376.3|377.64|375.56|0
1646237720000|2022-03-02 16:15:20|375.65|373.57|377.64|375.56|377.64|375.56|375.65|373.57|0
1646237730000|2022-03-02 16:15:30|377.89|375.81|377.14|375.06|377.89|375.81|376.89|374.81|0
1646237740000|2022-03-02 16:15:40|376.64|374.56|377.14|375.06|377.14|375.06|376.64|374.56|0
1646237750000|2022-03-02 16:15:50|376.27|374.19|377.14|375.06|377.27|375.19|376.27|374.19|0
1646237760000|2022-03-02 16:16:00|377.39|375.31|379.26|377.18|379.26|377.18|377.39|375.31|0
1646237770000|2022-03-02 16:16:10|378.13|376.05|377.64|375.56|378.13|376.05|377.14|375.06|0
1646237780000|2022-03-02 16:16:20|377.27|375.19|380.37|378.29|380.37|378.29|377.27|375.19|0
1646237790000|2022-03-02 16:16:30|379.88|377.8|379.38|377.3|379.88|377.8|379.38|377.3|0
1646237800000|2022-03-02 16:16:40|379.88|377.8|378.13|376.05|380.37|378.29|378.13|376.05|0
1646237810000|2022-03-02 16:16:50|378.63|376.55|378.38|376.3|378.63|376.55|378.38|376.3|0
1646237820000|2022-03-02 16:17:00|378.13|376.05|378.01|375.93|378.51|376.43|378.01|375.93|0
1646237830000|2022-03-02 16:17:10|377.89|375.81|378.26|376.18|378.26|376.18|377.89|375.81|0
1646237840000|2022-03-02 16:17:20|377.89|375.81|377.89|375.81|378.63|376.55|377.89|375.81|0
1646237850000|2022-03-02 16:17:30|377.14|375.06|378.26|376.18|378.26|376.18|377.14|375.06|0
1646237860000|2022-03-02 16:17:40|378.88|376.8|379.13|377.05|379.13|377.05|378.88|376.8|0
1646237870000|2022-03-02 16:17:50|379.38|377.3|378.38|376.3|379.38|377.3|378.38|376.3|0
1646237880000|2022-03-02 16:18:00|378.13|376.05|377.64|375.56|378.13|376.05|377.52|375.44|0
1646237890000|2022-03-02 16:18:10|377.39|375.31|379.38|377.3|379.38|377.3|377.39|375.31|0
1646237900000|2022-03-02 16:18:20|380.12|378.04|380.12|378.04|380.37|378.29|380.12|378.04|0
1646237910000|2022-03-02 16:18:30|380.37|378.29|380.62|378.54|380.62|378.54|380.12|378.04|0
1646237920000|2022-03-02 16:18:40|380.37|378.29|380.5|378.42|380.5|378.42|379.63|377.55|0
1646237930000|2022-03-02 16:18:50|380.37|378.29|381.87|379.79|381.87|379.79|380.37|378.29|0
1646237940000|2022-03-02 16:19:00|381.15|379.07|381.89|379.81|381.89|379.81|381.15|379.07|0
1646237950000|2022-03-02 16:19:10|381.64|379.56|381.15|379.07|382.64|380.56|381.15|379.07|0
1646237960000|2022-03-02 16:19:20|380.65|378.57|379.9|377.82|381.39|379.31|379.9|377.82|0
1646237970000|2022-03-02 16:19:30|380.4|378.32|381.15|379.07|381.15|379.07|380.4|378.32|0
1646237980000|2022-03-02 16:19:40|381.39|379.31|381.89|379.81|381.89|379.81|381.39|379.31|0
1646237990000|2022-03-02 16:19:50|382.14|380.06|381.15|379.07|382.14|380.06|381.15|379.07|0
1646238000000|2022-03-02 16:20:00|380.4|378.32|379.9|377.82|381.15|379.07|379.9|377.82|0
1646238010000|2022-03-02 16:20:10|380.03|377.95|380.15|378.07|380.4|378.32|379.65|377.57|0
1646238020000|2022-03-02 16:20:20|379.4|377.32|380.4|378.32|380.4|378.32|379.4|377.32|0
1646238030000|2022-03-02 16:20:30|379.4|377.32|380.65|378.57|380.65|378.57|379.4|377.32|0
1646238040000|2022-03-02 16:20:40|380.15|378.07|379.9|377.82|380.4|378.32|379.9|377.82|0
1646238050000|2022-03-02 16:20:50|380.53|378.45|380.15|378.07|380.9|378.82|380.15|378.07|0
1646238060000|2022-03-02 16:21:00|379.65|377.57|381.39|379.31|381.39|379.31|379.4|377.32|0
1646238070000|2022-03-02 16:21:10|380.4|378.32|380.65|378.57|380.9|378.82|380.4|378.32|0
1646238080000|2022-03-02 16:21:20|381.03|378.95|382.39|380.31|382.39|380.31|381.03|378.95|0
1646238090000|2022-03-02 16:21:30|382.14|380.06|382.14|380.06|382.14|380.06|381.64|379.56|0
1646238100000|2022-03-02 16:21:40|380.9|378.82|379.9|377.82|380.9|378.82|379.9|377.82|0
1646238110000|2022-03-02 16:21:50|380.15|378.07|380.15|378.07|380.15|378.07|380.15|378.07|0
1646238120000|2022-03-02 16:22:00|379.9|377.82|380.15|378.07|380.4|378.32|379.9|377.82|0
1646238130000|2022-03-02 16:22:10|379.9|377.82|381.15|379.07|381.15|379.07|379.9|377.82|0
1646238140000|2022-03-02 16:22:20|380.65|378.57|380.9|378.82|380.9|378.82|380.4|378.32|0
1646238150000|2022-03-02 16:22:30|381.15|379.07|380.9|378.82|381.15|379.07|380.4|378.32|0
1646238160000|2022-03-02 16:22:40|381.15|379.07|381.64|379.56|381.64|379.56|381.15|379.07|0
1646238170000|2022-03-02 16:22:50|381.89|379.81|382.52|380.44|382.89|380.81|381.89|379.81|0
1646238180000|2022-03-02 16:23:00|382.64|380.56|383.63|381.55|383.63|381.55|382.64|380.56|0
1646238190000|2022-03-02 16:23:10|384.51|382.43|385.01|382.93|385.01|382.93|384.51|382.43|0
1646238200000|2022-03-02 16:23:20|384.88|382.8|383.88|381.8|385.37|383.29|383.88|381.8|0
1646238210000|2022-03-02 16:23:30|383.63|381.55|383.63|381.55|384.26|382.18|383.63|381.55|0
1646238220000|2022-03-02 16:23:40|383.88|381.8|385.12|383.04|385.12|383.04|383.88|381.8|0
1646238230000|2022-03-02 16:23:50|384.88|382.8|385.5|383.42|385.5|383.42|384.88|382.8|0
1646238240000|2022-03-02 16:24:00|385.37|383.29|385.37|383.29|385.62|383.54|385.37|383.29|0
1646238250000|2022-03-02 16:24:10|385.62|383.54|387.36|385.28|387.36|385.28|385.62|383.54|0
1646238260000|2022-03-02 16:24:20|388.11|386.03|387.36|385.28|388.11|386.03|387.36|385.28|0
1646238270000|2022-03-02 16:24:30|386.12|384.04|385.75|383.67|386.12|384.04|385.75|383.67|0
1646238280000|2022-03-02 16:24:40|385.12|383.04|384.38|382.3|385.12|383.04|384.13|382.05|0
1646238290000|2022-03-02 16:24:50|382.89|380.81|383.88|381.8|383.88|381.8|382.89|380.81|0
1646238300000|2022-03-02 16:25:00|383.63|381.55|382.39|380.31|383.63|381.55|382.39|380.31|0
1646238310000|2022-03-02 16:25:10|382.14|380.06|381.39|379.31|382.14|380.06|381.39|379.31|0
1646238320000|2022-03-02 16:25:20|381.15|379.07|381.64|379.56|381.64|379.56|381.15|379.07|0
1646238330000|2022-03-02 16:25:30|381.77|379.69|380.9|378.82|382.14|380.06|380.9|378.82|0
1646238340000|2022-03-02 16:25:40|381.39|379.31|380.65|378.57|381.39|379.31|380.65|378.57|0
1646238350000|2022-03-02 16:25:50|380.4|378.32|381.64|379.56|381.64|379.56|380.4|378.32|0
1646238360000|2022-03-02 16:26:00|381.39|379.31|382.14|380.06|382.14|380.06|381.39|379.31|0
1646238370000|2022-03-02 16:26:10|382.64|380.56|381.64|379.56|382.64|380.56|381.15|379.07|0
1646238380000|2022-03-02 16:26:20|381.39|379.31|380.65|378.57|381.39|379.31|380.65|378.57|0
1646238390000|2022-03-02 16:26:30|380.4|378.32|379.65|377.57|380.4|378.32|379.65|377.57|0
1646238400000|2022-03-02 16:26:40|379.36|377.28|379.86|377.78|379.99|377.91|379.36|377.28|0
1646238410000|2022-03-02 16:26:50|379|376.92|379.49|377.41|379.49|377.41|379|376.92|0
1646238420000|2022-03-02 16:27:00|379.12|377.04|379.36|377.28|379.36|377.28|378.87|376.79|0
1646238430000|2022-03-02 16:27:10|379.24|377.16|379.12|377.04|379.24|377.16|378.87|376.79|0
1646238440000|2022-03-02 16:27:20|378.62|376.54|379|376.92|379|376.92|378.62|376.54|0
1646238450000|2022-03-02 16:27:30|378.87|376.79|379|376.92|379|376.92|378.12|376.04|0
1646238460000|2022-03-02 16:27:40|378.5|376.42|379.36|377.28|379.36|377.28|378.5|376.42|0
1646238470000|2022-03-02 16:27:50|379.12|377.04|376.88|374.8|379.12|377.04|376.88|374.8|0
1646238480000|2022-03-02 16:28:00|376.63|374.55|376.88|374.8|376.88|374.8|376.63|374.55|0
1646238490000|2022-03-02 16:28:10|377.62|375.54|375.51|373.43|377.62|375.54|375.51|373.43|0
1646238500000|2022-03-02 16:28:20|375.88|373.8|375.14|373.06|375.88|373.8|375.14|373.06|0
1646238510000|2022-03-02 16:28:30|374.89|372.81|373.89|371.81|374.89|372.81|373.15|371.07|0
1646238520000|2022-03-02 16:28:40|375.14|373.06|376.38|374.3|376.38|374.3|375.14|373.06|0
1646238530000|2022-03-02 16:28:50|376.26|374.18|375.14|373.06|376.38|374.3|375.14|373.06|0
1646238540000|2022-03-02 16:29:00|375.38|373.3|373.89|371.81|375.38|373.3|373.89|371.81|0
1646238550000|2022-03-02 16:29:10|376.01|373.93|377.13|375.05|377.13|375.05|375.88|373.8|0
1646238560000|2022-03-02 16:29:20|377.62|375.54|376.38|374.3|377.75|375.67|376.38|374.3|0
1646238570000|2022-03-02 16:29:30|375.88|373.8|376.63|374.55|376.63|374.55|375.88|373.8|0
1646238580000|2022-03-02 16:29:40|376.51|374.43|377.5|375.42|377.5|375.42|376.51|374.43|0
1646238590000|2022-03-02 16:29:50|377.87|375.79|379.77|377.69|379.77|377.69|377.87|375.79|0
1646238600000|2022-03-02 16:30:00|380.76|378.68|379.16|377.08|380.76|378.68|379.16|377.08|0
1646238610000|2022-03-02 16:30:10|378.54|376.46|377.91|375.83|378.91|376.83|377.91|375.83|0
1646238620000|2022-03-02 16:30:20|378.16|376.08|378.16|376.08|378.66|376.58|377.66|375.58|0
1646238630000|2022-03-02 16:30:30|377.42|375.34|378.41|376.33|379.04|376.96|377.42|375.34|0
1646238640000|2022-03-02 16:30:40|377.3|375.22|376.17|374.09|377.3|375.22|376.17|374.09|0
1646238650000|2022-03-02 16:30:50|376.42|374.34|376.67|374.59|376.67|374.59|376.17|374.09|0
1646238660000|2022-03-02 16:31:00|373.44|371.36|370.95|368.87|373.69|371.61|370.95|368.87|0
1646238670000|2022-03-02 16:31:10|370.71|368.63|369.1|367.02|370.71|368.63|369.1|367.02|0
1646238680000|2022-03-02 16:31:20|370.21|368.13|369.1|367.02|370.21|368.13|368.97|366.89|0
1646238690000|2022-03-02 16:31:30|370.46|368.38|371.33|369.25|371.33|369.25|370.21|368.13|0
1646238700000|2022-03-02 16:31:40|371.45|369.37|369.22|367.14|371.45|369.37|369.22|367.14|0
1646238710000|2022-03-02 16:31:50|369.96|367.88|369.22|367.14|369.96|367.88|369.22|367.14|0
1646238720000|2022-03-02 16:32:00|368.47|366.39|368.97|366.89|369.22|367.14|367.97|365.89|0
1646238730000|2022-03-02 16:32:10|370.34|368.26|370.34|368.26|370.95|368.87|370.34|368.26|0
1646238740000|2022-03-02 16:32:20|368.97|366.89|366.49|364.41|368.97|366.89|366.49|364.41|0
1646238750000|2022-03-02 16:32:30|366.73|364.65|367.73|365.65|367.73|365.65|366.24|364.16|0
1646238760000|2022-03-02 16:32:40|366.49|364.41|366.73|364.65|367.11|365.03|366.49|364.41|0
1646238770000|2022-03-02 16:32:50|365.24|363.16|365.24|363.16|365.99|363.91|365.24|363.16|0
1646238780000|2022-03-02 16:33:00|365.49|363.41|367.23|365.15|367.23|365.15|365.49|363.41|0
1646238790000|2022-03-02 16:33:10|366.98|364.9|368.22|366.14|368.22|366.14|366.49|364.41|0
1646238800000|2022-03-02 16:33:20|368.72|366.64|368.47|366.39|368.72|366.64|367.97|365.89|0
1646238810000|2022-03-02 16:33:30|368.22|366.14|367.97|365.89|368.47|366.39|367.73|365.65|0
1646238820000|2022-03-02 16:33:40|366.73|364.65|367.11|365.03|367.23|365.15|366.73|364.65|0
1646238830000|2022-03-02 16:33:50|366.73|364.65|367.48|365.4|367.48|365.4|366.73|364.65|0
1646238840000|2022-03-02 16:34:00|367.97|365.89|368.47|366.39|368.47|366.39|367.48|365.4|0
1646238850000|2022-03-02 16:34:10|367.97|365.89|370.21|368.13|370.21|368.13|367.97|365.89|0
1646238860000|2022-03-02 16:34:20|370.46|368.38|371.45|369.37|371.45|369.37|370.46|368.38|0
1646238870000|2022-03-02 16:34:30|371.2|369.12|368.72|366.64|371.2|369.12|368.22|366.14|0
1646238880000|2022-03-02 16:34:40|369.1|367.02|368.72|366.64|369.46|367.38|368.72|366.64|0
1646238890000|2022-03-02 16:34:50|369.46|367.38|369.71|367.63|369.71|367.63|368.72|366.64|0
1646238900000|2022-03-02 16:35:00|370.21|368.13|370.21|368.13|370.95|368.87|370.21|368.13|0
1646238910000|2022-03-02 16:35:10|369.46|367.38|372.57|370.49|372.57|370.49|369.46|367.38|0
1646238920000|2022-03-02 16:35:20|371.7|369.62|371.7|369.62|371.7|369.62|371.45|369.37|0
1646238930000|2022-03-02 16:35:30|373.19|371.11|374.68|372.6|374.93|372.85|373.19|371.11|0
1646238940000|2022-03-02 16:35:40|374.43|372.35|375.43|373.35|375.43|373.35|374.43|372.35|0
1646238950000|2022-03-02 16:35:50|376.42|374.34|375.92|373.84|377.17|375.09|375.92|373.84|0
1646238960000|2022-03-02 16:36:00|374.56|372.48|373.44|371.36|374.56|372.48|373.44|371.36|0
1646238970000|2022-03-02 16:36:10|376.05|373.97|376.05|373.97|376.55|374.47|375.43|373.35|0
1646238980000|2022-03-02 16:36:20|376.17|374.09|377.42|375.34|377.42|375.34|376.17|374.09|0
1646238990000|2022-03-02 16:36:30|376.92|374.84|377.17|375.09|378.16|376.08|376.92|374.84|0
1646239000000|2022-03-02 16:36:40|377.42|375.34|377.91|375.83|377.91|375.83|377.42|375.34|0
1646239010000|2022-03-02 16:36:50|378.16|376.08|377.91|375.83|378.16|376.08|377.91|375.83|0
1646239020000|2022-03-02 16:37:00|377.79|375.71|378.66|376.58|378.66|376.58|377.79|375.71|0
1646239030000|2022-03-02 16:37:10|378.16|376.08|375.92|373.84|378.16|376.08|375.68|373.6|0
1646239040000|2022-03-02 16:37:20|375.8|373.72|376.92|374.84|377.05|374.97|375.8|373.72|0
1646239050000|2022-03-02 16:37:30|377.17|375.09|375.92|373.84|377.17|375.09|375.92|373.84|0
1646239060000|2022-03-02 16:37:40|376.92|374.84|375.68|373.6|376.92|374.84|375.68|373.6|0
1646239070000|2022-03-02 16:37:50|374.93|372.85|376.42|374.34|376.42|374.34|374.93|372.85|0
1646239080000|2022-03-02 16:38:00|376.67|374.59|376.92|374.84|376.92|374.84|376.67|374.59|0
1646239090000|2022-03-02 16:38:10|378.41|376.33|378.41|376.33|378.41|376.33|378.41|376.33|0
1646239100000|2022-03-02 16:38:20|378.66|376.58|377.66|375.58|378.66|376.58|377.66|375.58|0
1646239110000|2022-03-02 16:38:30|377.17|375.09|376.92|374.84|378.91|376.83|376.92|374.84|0
1646239120000|2022-03-02 16:38:40|376.67|374.59|375.92|373.84|376.67|374.59|375.8|373.72|0
1646239130000|2022-03-02 16:38:50|375.68|373.6|376.42|374.34|376.67|374.59|375.68|373.6|0
1646239140000|2022-03-02 16:39:00|376.3|374.22|375.43|373.35|376.3|374.22|375.18|373.1|0
1646239150000|2022-03-02 16:39:10|375.92|373.84|374.68|372.6|375.92|373.84|374.43|372.35|0
1646239160000|2022-03-02 16:39:20|374.18|372.1|373.82|371.74|374.43|372.35|373.44|371.36|0
1646239170000|2022-03-02 16:39:30|373.44|371.36|372.69|370.61|373.44|371.36|372.69|370.61|0
1646239180000|2022-03-02 16:39:40|373.82|371.74|374.81|372.73|374.81|372.73|373.69|371.61|0
1646239190000|2022-03-02 16:39:50|375.43|373.35|375.18|373.1|375.43|373.35|374.93|372.85|0
1646239200000|2022-03-02 16:40:00|375.56|373.48|374.93|372.85|375.56|373.48|374.93|372.85|0
1646239210000|2022-03-02 16:40:10|375.43|373.35|376.17|374.09|376.17|374.09|375.43|373.35|0
1646239220000|2022-03-02 16:40:20|376.05|373.97|374.68|372.6|376.05|373.97|374.68|372.6|0
1646239230000|2022-03-02 16:40:30|374.43|372.35|374.93|372.85|375.43|373.35|374.43|372.35|0
1646239240000|2022-03-02 16:40:40|374.68|372.6|373.69|371.61|374.68|372.6|373.69|371.61|0
1646239250000|2022-03-02 16:40:50|372.94|370.86|372.2|370.12|372.94|370.86|371.7|369.62|0
1646239260000|2022-03-02 16:41:00|372.69|370.61|372.69|370.61|372.69|370.61|371.95|369.87|0
1646239270000|2022-03-02 16:41:10|373.07|370.99|375.68|373.6|375.68|373.6|373.07|370.99|0
1646239280000|2022-03-02 16:41:20|375.92|373.84|375.92|373.84|376.42|374.34|375.92|373.84|0
1646239290000|2022-03-02 16:41:30|375.68|373.6|376.42|374.34|377.17|375.09|375.68|373.6|0
1646239300000|2022-03-02 16:41:40|376.67|374.59|377.66|375.58|377.66|375.58|376.67|374.59|0
1646239310000|2022-03-02 16:41:50|377.17|375.09|377.66|375.58|377.66|375.58|377.17|375.09|0
1646239320000|2022-03-02 16:42:00|377.41|375.33|378.91|376.83|378.91|376.83|377.41|375.33|0
1646239330000|2022-03-02 16:42:10|379.16|377.08|378.29|376.21|379.16|377.08|378.29|376.21|0
1646239340000|2022-03-02 16:42:20|377.91|375.83|378.91|376.83|379.04|376.96|377.91|375.83|0
1646239350000|2022-03-02 16:42:30|379.4|377.32|382.14|380.06|382.14|380.06|379.4|377.32|0
1646239360000|2022-03-02 16:42:40|382.39|380.31|380.65|378.57|382.39|380.31|380.65|378.57|0
1646239370000|2022-03-02 16:42:50|379.9|377.82|378.66|376.58|379.9|377.82|378.66|376.58|0
1646239380000|2022-03-02 16:43:00|377.79|375.71|379.4|377.32|379.78|377.7|377.79|375.71|0
1646239390000|2022-03-02 16:43:10|379.16|377.08|378.16|376.08|379.4|377.32|378.16|376.08|0
1646239400000|2022-03-02 16:43:20|378.41|376.33|377.91|375.83|378.41|376.33|377.91|375.83|0
1646239410000|2022-03-02 16:43:30|377.41|375.33|377.17|375.09|377.41|375.33|377.17|375.09|0
1646239420000|2022-03-02 16:43:40|377.79|375.71|377.66|375.58|377.79|375.71|377.41|375.33|0
1646239430000|2022-03-02 16:43:50|378.04|375.96|379.4|377.32|379.9|377.82|378.04|375.96|0
1646239440000|2022-03-02 16:44:00|379.9|377.82|380.65|378.57|380.65|378.57|379.9|377.82|0
1646239450000|2022-03-02 16:44:10|380.9|378.82|382.39|380.31|382.39|380.31|380.65|378.57|0
1646239460000|2022-03-02 16:44:20|382.64|380.56|384.51|382.43|384.51|382.43|382.64|380.56|0
1646239470000|2022-03-02 16:44:30|383.26|381.18|382.89|380.81|383.26|381.18|382.64|380.56|0
1646239480000|2022-03-02 16:44:40|383.38|381.3|383.01|380.93|383.38|381.3|382.39|380.31|0
1646239490000|2022-03-02 16:44:50|383.63|381.55|384.63|382.55|384.88|382.8|383.38|381.3|0
1646239500000|2022-03-02 16:45:00|385|382.92|383.13|381.05|385|382.92|383.13|381.05|0
1646239510000|2022-03-02 16:45:10|382.64|380.56|380.9|378.82|382.64|380.56|380.9|378.82|0
1646239520000|2022-03-02 16:45:20|381.39|379.31|381.14|379.06|381.39|379.31|380.9|378.82|0
1646239530000|2022-03-02 16:45:30|380.65|378.57|380.03|377.95|380.65|378.57|379.78|377.7|0
1646239540000|2022-03-02 16:45:40|379.15|377.07|379.4|377.32|379.9|377.82|379.15|377.07|0
1646239550000|2022-03-02 16:45:50|379.9|377.82|379.65|377.57|379.9|377.82|379.15|377.07|0
1646239560000|2022-03-02 16:46:00|379.15|377.07|380.65|378.57|380.65|378.57|379.15|377.07|0
1646239570000|2022-03-02 16:46:10|380.03|377.95|380.15|378.07|380.78|378.7|379.9|377.82|0
1646239580000|2022-03-02 16:46:20|380.03|377.95|380.15|378.07|380.15|378.07|380.03|377.95|0
1646239590000|2022-03-02 16:46:30|381.39|379.31|380.28|378.2|381.39|379.31|380.28|378.2|0
1646239600000|2022-03-02 16:46:40|380.15|378.07|380.4|378.32|380.65|378.57|380.15|378.07|0
1646239610000|2022-03-02 16:46:50|380.03|377.95|380.15|378.07|380.4|378.32|380.03|377.95|0
1646239620000|2022-03-02 16:47:00|379.9|377.82|380.15|378.07|380.4|378.32|379.9|377.82|0
1646239630000|2022-03-02 16:47:10|380.4|378.32|378.54|376.46|380.4|378.32|378.54|376.46|0
1646239640000|2022-03-02 16:47:20|379.15|377.07|378.04|375.96|379.15|377.07|377.17|375.09|0
1646239650000|2022-03-02 16:47:30|377.17|375.09|377.91|375.83|378.16|376.08|377.17|375.09|0
1646239660000|2022-03-02 16:47:40|377.66|375.58|377.17|375.09|377.66|375.58|376.92|374.84|0
1646239670000|2022-03-02 16:47:50|377.41|375.33|377.91|375.83|377.91|375.83|377.41|375.33|0
1646239680000|2022-03-02 16:48:00|378.29|376.21|378.16|376.08|378.29|376.21|377.91|375.83|0
1646239690000|2022-03-02 16:48:10|377.17|375.09|377.91|375.83|378.16|376.08|377.17|375.09|0
1646239700000|2022-03-02 16:48:20|378.29|376.21|377.54|375.46|378.29|376.21|377.54|375.46|0
1646239710000|2022-03-02 16:48:30|378.16|376.08|379.4|377.32|379.4|377.32|378.16|376.08|0
1646239720000|2022-03-02 16:48:40|380.15|378.07|380.4|378.32|380.78|378.7|380.15|378.07|0
1646239730000|2022-03-02 16:48:50|379.9|377.82|380.4|378.32|380.4|378.32|379.78|377.7|0
1646239740000|2022-03-02 16:49:00|381.64|379.56|381.64|379.56|382.14|380.06|381.64|379.56|0
1646239750000|2022-03-02 16:49:10|381.52|379.44|381.52|379.44|381.52|379.44|381.39|379.31|0
1646239760000|2022-03-02 16:49:20|381.14|379.06|382.64|380.56|382.64|380.56|381.14|379.06|0
1646239770000|2022-03-02 16:49:30|383.38|381.3|382.77|380.69|383.38|381.3|382.77|380.69|0
1646239780000|2022-03-02 16:49:40|381.64|379.56|382.14|380.06|382.64|380.56|381.64|379.56|0
1646239790000|2022-03-02 16:49:50|382.64|380.56|382.88|380.8|383.63|381.55|382.64|380.56|0
1646239800000|2022-03-02 16:50:00|383.26|381.18|383.88|381.8|383.88|381.8|381.52|379.44|0
1646239810000|2022-03-02 16:50:10|384.26|382.18|382.14|380.06|384.26|382.18|382.14|380.06|0
1646239820000|2022-03-02 16:50:20|382.39|380.31|384.13|382.05|384.13|382.05|382.39|380.31|0
1646239830000|2022-03-02 16:50:30|383.63|381.55|382.27|380.19|383.63|381.55|382.27|380.19|0
1646239840000|2022-03-02 16:50:40|382.14|380.06|381.14|379.06|382.14|380.06|381.14|379.06|0
1646239850000|2022-03-02 16:50:50|380.65|378.57|379.9|377.82|380.65|378.57|379.9|377.82|0
1646239860000|2022-03-02 16:51:00|380.65|378.57|379.65|377.57|380.65|378.57|379.65|377.57|0
1646239870000|2022-03-02 16:51:10|380.03|377.95|379.4|377.32|380.03|377.95|379.4|377.32|0
1646239880000|2022-03-02 16:51:20|379.65|377.57|379.65|377.57|379.78|377.7|379.4|377.32|0
1646239890000|2022-03-02 16:51:30|380.15|378.07|380.15|378.07|380.15|378.07|379.65|377.57|0
1646239900000|2022-03-02 16:51:40|379.65|377.57|380.65|378.57|380.65|378.57|379.65|377.57|0
1646239910000|2022-03-02 16:51:50|380.4|378.32|381.14|379.06|381.14|379.06|380.4|378.32|0
1646239920000|2022-03-02 16:52:00|381.89|379.81|382.14|380.06|382.14|380.06|381.89|379.81|0
1646239930000|2022-03-02 16:52:10|381.64|379.56|381.14|379.06|381.89|379.81|381.14|379.06|0
1646239940000|2022-03-02 16:52:20|380.9|378.82|379.65|377.57|380.9|378.82|379.65|377.57|0
1646239950000|2022-03-02 16:52:30|379.78|377.7|380.4|378.32|380.4|378.32|379.78|377.7|0
1646239960000|2022-03-02 16:52:40|380.28|378.2|379.4|377.32|380.28|378.2|379.4|377.32|0
1646239970000|2022-03-02 16:52:50|379.65|377.57|380.28|378.2|380.28|378.2|379.65|377.57|0
1646239980000|2022-03-02 16:53:00|379.9|377.82|379.4|377.32|379.9|377.82|378.41|376.33|0
1646239990000|2022-03-02 16:53:10|377.91|375.83|379.15|377.07|379.15|377.07|377.91|375.83|0
1646240000000|2022-03-02 16:53:20|379.4|377.32|380.65|378.57|380.65|378.57|379.4|377.32|0
1646240010000|2022-03-02 16:53:30|380.53|378.45|379.65|377.57|380.53|378.45|379.4|377.32|0
1646240020000|2022-03-02 16:53:40|379.4|377.32|378.66|376.58|379.78|377.7|378.66|376.58|0
1646240030000|2022-03-02 16:53:50|378.16|376.08|379.15|377.07|379.15|377.07|378.16|376.08|0
1646240040000|2022-03-02 16:54:00|380.03|377.95|380.9|378.82|381.27|379.19|380.03|377.95|0
1646240050000|2022-03-02 16:54:10|381.64|379.56|382.39|380.31|382.39|380.31|381.27|379.19|0
1646240060000|2022-03-02 16:54:20|381.77|379.69|381.14|379.06|381.77|379.69|381.14|379.06|0
1646240070000|2022-03-02 16:54:30|380.65|378.57|380.9|378.82|381.14|379.06|380.65|378.57|0
1646240080000|2022-03-02 16:54:40|380.15|378.07|380.65|378.57|380.9|378.82|380.15|378.07|0
1646240090000|2022-03-02 16:54:50|381.39|379.31|381.89|379.81|381.89|379.81|381.14|379.06|0
1646240100000|2022-03-02 16:55:00|382.14|380.06|380.65|378.57|382.14|380.06|380.65|378.57|0
1646240110000|2022-03-02 16:55:10|380.4|378.32|380.28|378.2|380.65|378.57|379.9|377.82|0
1646240120000|2022-03-02 16:55:20|380.4|378.32|379.65|377.57|380.53|378.45|379.65|377.57|0
1646240130000|2022-03-02 16:55:30|378.91|376.83|378.04|375.96|378.91|376.83|378.04|375.96|0
1646240140000|2022-03-02 16:55:40|377.91|375.83|378.91|376.83|378.91|376.83|377.91|375.83|0
1646240150000|2022-03-02 16:55:50|378.41|376.33|377.17|375.09|378.41|376.33|377.17|375.09|0
1646240160000|2022-03-02 16:56:00|377.41|375.33|379.65|377.57|379.65|377.57|377.41|375.33|0
1646240170000|2022-03-02 16:56:10|379.9|377.82|381.39|379.31|381.39|379.31|379.9|377.82|0
1646240180000|2022-03-02 16:56:20|381.64|379.56|382.39|380.31|382.39|380.31|381.64|379.56|0
1646240190000|2022-03-02 16:56:30|381.02|378.94|380.28|378.2|381.02|378.94|380.28|378.2|0
1646240200000|2022-03-02 16:56:40|380.65|378.57|379.4|377.32|380.65|378.57|379.4|377.32|0
1646240210000|2022-03-02 16:56:50|379.04|376.96|379.04|376.96|379.04|376.96|379.04|376.96|0
1646240220000|2022-03-02 16:57:00|378.16|376.08|377.17|375.09|378.29|376.21|377.17|375.09|0
1646240230000|2022-03-02 16:57:10|377.66|375.58|377.41|375.33|377.66|375.58|377.17|375.09|0
1646240240000|2022-03-02 16:57:20|377.91|375.83|377.66|375.58|377.91|375.83|377.66|375.58|0
1646240250000|2022-03-02 16:57:30|377.41|375.33|377.17|375.09|377.41|375.33|377.17|375.09|0
1646240260000|2022-03-02 16:57:40|377.41|375.33|377.41|375.33|377.41|375.33|377.05|374.97|0
1646240270000|2022-03-02 16:57:50|377.66|375.58|377.91|375.83|378.16|376.08|377.41|375.33|0
1646240280000|2022-03-02 16:58:00|377.05|374.97|376.42|374.34|377.41|375.33|376.42|374.34|0
1646240290000|2022-03-02 16:58:10|375.67|373.59|375.92|373.84|375.92|373.84|375.67|373.59|0
1646240300000|2022-03-02 16:58:20|376.67|374.59|376.3|374.22|376.67|374.59|376.3|374.22|0
1646240310000|2022-03-02 16:58:30|376.55|374.47|378.91|376.83|378.91|376.83|376.55|374.47|0
1646240320000|2022-03-02 16:58:40|379.15|377.07|379.4|377.32|380.15|378.07|379.15|377.07|0
1646240330000|2022-03-02 16:58:50|378.91|376.83|378.66|376.58|378.91|376.83|378.54|376.46|0
1646240340000|2022-03-02 16:59:00|379.15|377.07|378.41|376.33|379.15|377.07|378.41|376.33|0
1646240350000|2022-03-02 16:59:10|378.66|376.58|378.66|376.58|379.03|376.95|378.66|376.58|0
1646240360000|2022-03-02 16:59:20|378.16|376.08|376.67|374.59|378.16|376.08|376.67|374.59|0
1646240370000|2022-03-02 16:59:30|377.41|375.33|376.92|374.84|377.41|375.33|376.67|374.59|0
1646240380000|2022-03-02 16:59:40|377.17|375.09|378.16|376.08|378.16|376.08|376.92|374.84|0
1646240390000|2022-03-02 16:59:50|377.66|375.58|376.67|374.59|377.66|375.58|376.67|374.59|0
1646240400000|2022-03-02 17:00:00|377.05|374.97|378.16|376.08|378.16|376.08|376.42|374.34|0
1646240410000|2022-03-02 17:00:10|378.29|376.21|378.66|376.58|379.03|376.95|378.29|376.21|0
1646240420000|2022-03-02 17:00:20|379.15|377.07|378.04|375.96|379.4|377.32|378.04|375.96|0
1646240430000|2022-03-02 17:00:30|377.54|375.46|377.17|375.09|377.54|375.46|376.92|374.84|0
1646240440000|2022-03-02 17:00:40|376.92|374.84|376.92|374.84|376.92|374.84|376.42|374.34|0
1646240450000|2022-03-02 17:00:50|377.05|374.97|377.41|375.33|377.41|375.33|376.8|374.72|0
1646240460000|2022-03-02 17:01:00|377.29|375.21|377.91|375.83|377.91|375.83|377.29|375.21|0
1646240470000|2022-03-02 17:01:10|377.41|375.33|378.91|376.83|378.91|376.83|377.41|375.33|0
1646240480000|2022-03-02 17:01:20|379.4|377.32|378.66|376.58|379.4|377.32|378.29|376.21|0
1646240490000|2022-03-02 17:01:30|378.41|376.33|377.41|375.33|378.41|376.33|377.41|375.33|0
1646240500000|2022-03-02 17:01:40|377.29|375.21|376.92|374.84|377.29|375.21|376.92|374.84|0
1646240510000|2022-03-02 17:01:50|377.79|375.71|376.42|374.34|377.79|375.71|376.42|374.34|0
1646240520000|2022-03-02 17:02:00|375.18|373.1|375.18|373.1|375.43|373.35|375.18|373.1|0
1646240530000|2022-03-02 17:02:10|375.43|373.35|375.43|373.35|375.92|373.84|375.43|373.35|0
1646240540000|2022-03-02 17:02:20|375.18|373.1|374.93|372.85|375.18|373.1|374.68|372.6|0
1646240550000|2022-03-02 17:02:30|374.18|372.1|374.06|371.98|374.31|372.23|373.93|371.85|0
1646240560000|2022-03-02 17:02:40|373.69|371.61|373.57|371.49|373.69|371.61|373.44|371.36|0
1646240570000|2022-03-02 17:02:50|373.93|371.85|373.93|371.85|373.93|371.85|373.69|371.61|0
1646240580000|2022-03-02 17:03:00|375.18|373.1|375.67|373.59|375.92|373.84|375.18|373.1|0
1646240590000|2022-03-02 17:03:10|375.43|373.35|375.18|373.1|375.8|373.72|375.18|373.1|0
1646240600000|2022-03-02 17:03:20|374.68|372.6|374.56|372.48|374.68|372.6|373.93|371.85|0
1646240610000|2022-03-02 17:03:30|374.18|372.1|374.68|372.6|374.68|372.6|374.18|372.1|0
1646240620000|2022-03-02 17:03:40|374.43|372.35|374.93|372.85|374.93|372.85|374.31|372.23|0
1646240630000|2022-03-02 17:03:50|374.43|372.35|374.43|372.35|374.68|372.6|374.43|372.35|0
1646240640000|2022-03-02 17:04:00|373.57|371.49|373.57|371.49|373.57|371.49|373.44|371.36|0
1646240650000|2022-03-02 17:04:10|373.93|371.85|373.69|371.61|374.18|372.1|373.69|371.61|0
1646240660000|2022-03-02 17:04:20|374.06|371.98|374.68|372.6|374.68|372.6|374.06|371.98|0
1646240670000|2022-03-02 17:04:30|374.43|372.35|374.93|372.85|374.93|372.85|374.18|372.1|0
1646240680000|2022-03-02 17:04:40|375.18|373.1|374.81|372.73|375.43|373.35|374.81|372.73|0
1646240690000|2022-03-02 17:04:50|375.18|373.1|376.42|374.34|376.42|374.34|375.18|373.1|0
1646240700000|2022-03-02 17:05:00|378.16|376.08|380.15|378.07|380.15|378.07|377.66|375.58|0
1646240710000|2022-03-02 17:05:10|380.89|378.81|379.9|377.82|380.89|378.81|379.9|377.82|0
1646240720000|2022-03-02 17:05:20|380.4|378.32|380.65|378.57|380.89|378.81|380.4|378.32|0
1646240730000|2022-03-02 17:05:30|380.4|378.32|382.14|380.06|382.14|380.06|380.4|378.32|0
1646240740000|2022-03-02 17:05:40|382.39|380.31|382.52|380.44|382.52|380.44|381.89|379.81|0
1646240750000|2022-03-02 17:05:50|381.77|379.69|381.14|379.06|381.89|379.81|381.14|379.06|0
1646240760000|2022-03-02 17:06:00|379.9|377.82|378.41|376.33|379.9|377.82|378.41|376.33|0
1646240770000|2022-03-02 17:06:10|378.91|376.83|379.15|377.07|379.15|377.07|378.66|376.58|0
1646240780000|2022-03-02 17:06:20|378.91|376.83|378.16|376.08|378.91|376.83|378.16|376.08|0
1646240790000|2022-03-02 17:06:30|377.91|375.83|377.91|375.83|378.41|376.33|377.91|375.83|0
1646240800000|2022-03-02 17:06:40|378.91|376.83|378.41|376.33|378.91|376.83|378.41|376.33|0
1646240810000|2022-03-02 17:06:50|377.91|375.83|376.67|374.59|377.91|375.83|376.67|374.59|0
1646240820000|2022-03-02 17:07:00|377.05|374.97|377.91|375.83|377.91|375.83|377.05|374.97|0
1646240830000|2022-03-02 17:07:10|378.79|376.71|378.04|375.96|378.79|376.71|378.04|375.96|0
1646240840000|2022-03-02 17:07:20|378.66|376.58|378.66|376.58|378.79|376.71|378.66|376.58|0
1646240850000|2022-03-02 17:07:30|378.16|376.08|379.4|377.32|379.4|377.32|377.91|375.83|0
1646240860000|2022-03-02 17:07:40|379.15|377.07|377.66|375.58|379.15|377.07|377.66|375.58|0
1646240870000|2022-03-02 17:07:50|376.92|374.84|377.91|375.83|378.16|376.08|376.92|374.84|0
1646240880000|2022-03-02 17:08:00|378.29|376.21|376.67|374.59|378.29|376.21|376.67|374.59|0
1646240890000|2022-03-02 17:08:10|376.17|374.09|376.92|374.84|377.29|375.21|376.17|374.09|0
1646240900000|2022-03-02 17:08:20|377.29|375.21|376.67|374.59|377.29|375.21|376.67|374.59|0
1646240910000|2022-03-02 17:08:30|376.92|374.84|377.16|375.08|377.16|375.08|376.92|374.84|0
1646240920000|2022-03-02 17:08:40|375.92|373.84|375.18|373.1|376.3|374.22|375.18|373.1|0
1646240930000|2022-03-02 17:08:50|375.55|373.47|375.43|373.35|375.55|373.47|375.18|373.1|0
1646240940000|2022-03-02 17:09:00|375.18|373.1|374.68|372.6|375.43|373.35|374.68|372.6|0
1646240950000|2022-03-02 17:09:10|374.43|372.35|374.18|372.1|374.56|372.48|374.18|372.1|0
1646240960000|2022-03-02 17:09:20|374.68|372.6|374.68|372.6|374.68|372.6|374.68|372.6|0
1646240970000|2022-03-02 17:09:30|374.43|372.35|373.69|371.61|374.43|372.35|373.69|371.61|0
1646240980000|2022-03-02 17:09:40|374.18|372.1|375.18|373.1|375.18|373.1|374.18|372.1|0
1646240990000|2022-03-02 17:09:50|374.93|372.85|374.93|372.85|374.93|372.85|374.68|372.6|0
1646241000000|2022-03-02 17:10:00|374.68|372.6|374.43|372.35|374.68|372.6|374.43|372.35|0
1646241010000|2022-03-02 17:10:10|373.69|371.61|373.66|371.58|373.69|371.61|373.66|371.58|0
1646241020000|2022-03-02 17:10:20|373.51|371.43|374.13|372.05|374.13|372.05|373.51|371.43|0
1646241030000|2022-03-02 17:10:30|373.88|371.8|374.37|372.29|374.37|372.29|373.88|371.8|0
1646241040000|2022-03-02 17:10:40|374.25|372.17|374.25|372.17|374.25|372.17|374.01|371.93|0
1646241050000|2022-03-02 17:10:50|374.12|372.04|373.63|371.55|374.12|372.04|373.63|371.55|0
1646241060000|2022-03-02 17:11:00|372.02|369.94|372.38|370.3|372.38|370.3|371.89|369.81|0
1646241070000|2022-03-02 17:11:10|372.63|370.55|372.14|370.06|372.63|370.55|372.02|369.94|0
1646241080000|2022-03-02 17:11:20|368.9|366.82|368.9|366.82|368.9|366.82|368.16|366.08|0
1646241090000|2022-03-02 17:11:30|369.28|367.2|369.15|367.07|369.65|367.57|369.15|367.07|0
1646241100000|2022-03-02 17:11:40|369.65|367.57|368.41|366.33|369.65|367.57|368.41|366.33|0
1646241110000|2022-03-02 17:11:50|372.63|370.55|371.89|369.81|372.63|370.55|371.64|369.56|0
1646241120000|2022-03-02 17:12:00|372.51|370.43|372.76|370.68|372.76|370.68|372.51|370.43|0
1646241130000|2022-03-02 17:12:10|372.88|370.8|374.37|372.29|374.87|372.79|372.88|370.8|0
1646241140000|2022-03-02 17:12:20|374.62|372.54|374.25|372.17|374.62|372.54|374.25|372.17|0
1646241150000|2022-03-02 17:12:30|373.63|371.55|373.63|371.55|373.63|371.55|373.51|371.43|0
1646241160000|2022-03-02 17:12:40|374.62|372.54|373.63|371.55|374.62|372.54|373.63|371.55|0
1646241170000|2022-03-02 17:12:50|373.38|371.3|373.63|371.55|373.63|371.55|372.88|370.8|0
1646241180000|2022-03-02 17:13:00|373.13|371.05|372.26|370.18|373.13|371.05|371.89|369.81|0
1646241190000|2022-03-02 17:13:10|371.89|369.81|371.89|369.81|372.14|370.06|371.89|369.81|0
1646241200000|2022-03-02 17:13:20|371.64|369.56|371.39|369.31|371.89|369.81|371.39|369.31|0
1646241210000|2022-03-02 17:13:30|371.77|369.69|372.14|370.06|372.38|370.3|371.77|369.69|0
1646241220000|2022-03-02 17:13:40|371.89|369.81|371.39|369.31|371.89|369.81|371.39|369.31|0
1646241230000|2022-03-02 17:13:50|371.64|369.56|372.02|369.94|372.38|370.3|371.64|369.56|0
1646241240000|2022-03-02 17:14:00|372.14|370.06|371.52|369.44|372.14|370.06|370.89|368.81|0
1646241250000|2022-03-02 17:14:10|371.77|369.69|371.14|369.06|371.89|369.81|371.14|369.06|0
1646241260000|2022-03-02 17:14:20|370.89|368.81|370.77|368.69|370.89|368.81|370.77|368.69|0
1646241270000|2022-03-02 17:14:30|371.02|368.94|371.89|369.81|371.89|369.81|371.02|368.94|0
1646241280000|2022-03-02 17:14:40|372.02|369.94|371.14|369.06|372.02|369.94|371.14|369.06|0
1646241290000|2022-03-02 17:14:50|371.64|369.56|371.64|369.56|371.89|369.81|371.64|369.56|0
1646241300000|2022-03-02 17:15:00|371.14|369.06|371.14|369.06|371.14|369.06|370.89|368.81|0
1646241310000|2022-03-02 17:15:10|371.39|369.31|371.14|369.06|371.64|369.56|370.89|368.81|0
1646241320000|2022-03-02 17:15:20|371.89|369.81|373.13|371.05|373.13|371.05|371.89|369.81|0
1646241330000|2022-03-02 17:15:30|373.38|371.3|373.63|371.55|373.63|371.55|373.38|371.3|0
1646241340000|2022-03-02 17:15:40|371.89|369.81|371.64|369.56|371.89|369.81|371.39|369.31|0
1646241350000|2022-03-02 17:15:50|371.02|368.94|371.14|369.06|371.14|369.06|371.02|368.94|0
1646241360000|2022-03-02 17:16:00|370.64|368.56|370.89|368.81|370.89|368.81|370.64|368.56|0
1646241370000|2022-03-02 17:16:10|370.64|368.56|370.15|368.07|370.64|368.56|370.15|368.07|0
1646241380000|2022-03-02 17:16:20|370.03|367.95|369.9|367.82|370.03|367.95|369.65|367.57|0
1646241390000|2022-03-02 17:16:30|369.65|367.57|368.9|366.82|369.65|367.57|368.9|366.82|0
1646241400000|2022-03-02 17:16:40|369.03|366.95|368.9|366.82|369.28|367.2|368.9|366.82|0
1646241410000|2022-03-02 17:16:50|369.03|366.95|369.9|367.82|369.9|367.82|369.03|366.95|0
1646241420000|2022-03-02 17:17:00|369.65|367.57|371.14|369.06|371.14|369.06|369.65|367.57|0
1646241430000|2022-03-02 17:17:10|371.02|368.94|371.39|369.31|371.39|369.31|370.89|368.81|0
1646241440000|2022-03-02 17:17:20|370.89|368.81|370.64|368.56|370.89|368.81|370.39|368.31|0
1646241450000|2022-03-02 17:17:30|371.39|369.31|372.02|369.94|372.02|369.94|371.39|369.31|0
1646241460000|2022-03-02 17:17:40|372.13|370.05|371.89|369.81|372.13|370.05|371.64|369.56|0
1646241470000|2022-03-02 17:17:50|372.26|370.18|372.38|370.3|372.88|370.8|372.26|370.18|0
1646241480000|2022-03-02 17:18:00|372.63|370.55|373.13|371.05|373.38|371.3|372.63|370.55|0
1646241490000|2022-03-02 17:18:10|372.88|370.8|371.64|369.56|372.88|370.8|371.64|369.56|0
1646241500000|2022-03-02 17:18:20|371.39|369.31|371.02|368.94|371.39|369.31|370.64|368.56|0
1646241510000|2022-03-02 17:18:30|371.14|369.06|371.64|369.56|371.64|369.56|371.14|369.06|0
1646241520000|2022-03-02 17:18:40|371.14|369.06|371.14|369.06|371.14|369.06|370.89|368.81|0
1646241530000|2022-03-02 17:18:50|370.89|368.81|370.89|368.81|371.02|368.94|370.64|368.56|0
1646241540000|2022-03-02 17:19:00|370.64|368.56|370.64|368.56|370.64|368.56|370.39|368.31|0
1646241550000|2022-03-02 17:19:10|370.15|368.07|370.15|368.07|370.39|368.31|370.15|368.07|0
1646241560000|2022-03-02 17:19:20|369.9|367.82|371.02|368.94|371.14|369.06|369.9|367.82|0
1646241570000|2022-03-02 17:19:30|371.39|369.31|371.64|369.56|371.89|369.81|371.39|369.31|0
1646241580000|2022-03-02 17:19:40|371.39|369.31|371.14|369.06|371.39|369.31|370.89|368.81|0
1646241590000|2022-03-02 17:19:50|370.64|368.56|371.52|369.44|371.52|369.44|370.64|368.56|0
1646241600000|2022-03-02 17:20:00|371.89|369.81|371.64|369.56|372.51|370.43|371.64|369.56|0
1646241610000|2022-03-02 17:20:10|370.89|368.81|370.64|368.56|371.14|369.06|370.64|368.56|0
1646241620000|2022-03-02 17:20:20|371.39|369.31|372.13|370.05|372.13|370.05|371.39|369.31|0
1646241630000|2022-03-02 17:20:30|371.89|369.81|372.13|370.05|372.13|370.05|371.89|369.81|0
1646241640000|2022-03-02 17:20:40|371.14|369.06|372.38|370.3|372.38|370.3|371.14|369.06|0
1646241650000|2022-03-02 17:20:50|372.26|370.18|371.89|369.81|372.38|370.3|371.89|369.81|0
1646241660000|2022-03-02 17:21:00|372.13|370.05|371.89|369.81|372.88|370.8|371.89|369.81|0
1646241670000|2022-03-02 17:21:10|372.63|370.55|371.39|369.31|372.63|370.55|371.39|369.31|0
1646241680000|2022-03-02 17:21:20|371.64|369.56|372.13|370.05|372.13|370.05|371.39|369.31|0
1646241690000|2022-03-02 17:21:30|372.38|370.3|371.64|369.56|372.38|370.3|371.64|369.56|0
1646241700000|2022-03-02 17:21:40|371.39|369.31|372.13|370.05|372.13|370.05|371.39|369.31|0
1646241710000|2022-03-02 17:21:50|371.89|369.81|371.77|369.69|372.02|369.94|371.77|369.69|0
1646241720000|2022-03-02 17:22:00|371.89|369.81|371.89|369.81|371.89|369.81|371.64|369.56|0
1646241730000|2022-03-02 17:22:10|371.64|369.56|372.51|370.43|372.63|370.55|371.64|369.56|0
1646241740000|2022-03-02 17:22:20|372.13|370.05|372.13|370.05|372.88|370.8|372.13|370.05|0
1646241750000|2022-03-02 17:22:30|371.64|369.56|371.14|369.06|371.64|369.56|371.14|369.06|0
1646241760000|2022-03-02 17:22:40|370.89|368.81|371.93|369.85|372.63|370.55|370.89|368.81|0
1646241770000|2022-03-02 17:22:50|372.42|370.34|371.23|369.15|372.42|370.34|371.23|369.15|0
1646241780000|2022-03-02 17:23:00|371.35|369.27|372.62|370.54|372.99|370.91|371.35|369.27|0
1646241790000|2022-03-02 17:23:10|372.38|370.3|372.63|370.55|372.63|370.55|372.13|370.05|0
1646241800000|2022-03-02 17:23:20|373.13|371.05|373.13|371.05|373.26|371.18|373.01|370.93|0
1646241810000|2022-03-02 17:23:30|374.12|372.04|373.87|371.79|374.12|372.04|373.62|371.54|0
1646241820000|2022-03-02 17:23:40|374.12|372.04|373.5|371.42|374.12|372.04|373.5|371.42|0
1646241830000|2022-03-02 17:23:50|373.62|371.54|374|371.92|374|371.92|373.62|371.54|0
1646241840000|2022-03-02 17:24:00|373.62|371.54|375.61|373.53|375.61|373.53|373.62|371.54|0
1646241850000|2022-03-02 17:24:10|375.12|373.04|375.37|373.29|375.37|373.29|375.12|373.04|0
1646241860000|2022-03-02 17:24:20|374.87|372.79|375.61|373.53|375.61|373.53|374.37|372.29|0
1646241870000|2022-03-02 17:24:30|375.74|373.66|376.36|374.28|376.36|374.28|375.74|373.66|0
1646241880000|2022-03-02 17:24:40|376.86|374.78|376.86|374.78|376.86|374.78|376.86|374.78|0
1646241890000|2022-03-02 17:24:50|376.36|374.28|376.61|374.53|376.61|374.53|376.11|374.03|0
1646241900000|2022-03-02 17:25:00|376.36|374.28|375.12|373.04|376.61|374.53|375.12|373.04|0
1646241910000|2022-03-02 17:25:10|375.86|373.78|376.24|374.16|376.24|374.16|375.86|373.78|0
1646241920000|2022-03-02 17:25:20|376.61|374.53|377.61|375.53|377.61|375.53|376.36|374.28|0
1646241930000|2022-03-02 17:25:30|377.36|375.28|377.61|375.53|377.61|375.53|377.11|375.03|0
1646241940000|2022-03-02 17:25:40|376.36|374.28|376.61|374.53|376.61|374.53|376.36|374.28|0
1646241950000|2022-03-02 17:25:50|376.36|374.28|376.74|374.66|376.86|374.78|376.36|374.28|0
1646241960000|2022-03-02 17:26:00|378.1|376.02|379.6|377.52|379.6|377.52|378.1|376.02|0
1646241970000|2022-03-02 17:26:10|379.85|377.77|380.09|378.01|380.09|378.01|379.85|377.77|0
1646241980000|2022-03-02 17:26:20|379.85|377.77|380.09|378.01|380.09|378.01|379.35|377.27|0
1646241990000|2022-03-02 17:26:30|380.59|378.51|381.34|379.26|381.34|379.26|380.59|378.51|0
1646242000000|2022-03-02 17:26:40|381.22|379.14|381.34|379.26|381.47|379.39|381.22|379.14|0
1646242010000|2022-03-02 17:26:50|380.34|378.26|379.35|377.27|380.34|378.26|379.35|377.27|0
1646242020000|2022-03-02 17:27:00|378.85|376.77|378.85|376.77|378.85|376.77|378.6|376.52|0
1646242030000|2022-03-02 17:27:10|378.6|376.52|377.36|375.28|378.6|376.52|377.36|375.28|0
1646242040000|2022-03-02 17:27:20|376.86|374.78|377.36|375.28|377.36|375.28|376.86|374.78|0
1646242050000|2022-03-02 17:27:30|377.11|375.03|376.74|374.66|377.11|375.03|376.74|374.66|0
1646242060000|2022-03-02 17:27:40|377.11|375.03|377.11|375.03|377.61|375.53|377.11|375.03|0
1646242070000|2022-03-02 17:27:50|376.86|374.78|377.36|375.28|377.36|375.28|376.86|374.78|0
1646242080000|2022-03-02 17:28:00|377.11|375.03|376.86|374.78|377.11|375.03|376.61|374.53|0
1646242090000|2022-03-02 17:28:10|377.11|375.03|376.61|374.53|377.11|375.03|376.61|374.53|0
1646242100000|2022-03-02 17:28:20|375.37|373.29|376.11|374.03|376.11|374.03|375.37|373.29|0
1646242110000|2022-03-02 17:28:30|375.86|373.78|374.5|372.42|375.86|373.78|374.5|372.42|0
1646242120000|2022-03-02 17:28:40|374.62|372.54|373.87|371.79|374.62|372.54|373.87|371.79|0
1646242130000|2022-03-02 17:28:50|374.12|372.04|374.37|372.29|374.37|372.29|373.87|371.79|0
1646242140000|2022-03-02 17:29:00|374.12|372.04|373.75|371.67|374.12|372.04|373.75|371.67|0
1646242150000|2022-03-02 17:29:10|373.87|371.79|373.87|371.79|374.12|372.04|373.87|371.79|0
1646242160000|2022-03-02 17:29:20|372.88|370.8|372.88|370.8|372.88|370.8|372.38|370.3|0
1646242170000|2022-03-02 17:29:30|372.63|370.55|372.63|370.55|372.88|370.8|372.63|370.55|0
1646242180000|2022-03-02 17:29:40|372.88|370.8|372.88|370.8|372.88|370.8|372.38|370.3|0
1646242190000|2022-03-02 17:29:50|373.26|371.18|373.38|371.3|373.38|371.3|372.88|370.8|0
1646242200000|2022-03-02 17:30:00|373.13|371.05|372.88|370.8|373.13|371.05|372.63|370.55|0
1646242210000|2022-03-02 17:30:10|373.87|371.79|374.12|372.04|374.12|372.04|373.38|371.3|0
1646242220000|2022-03-02 17:30:20|374.37|372.29|373.13|371.05|374.37|372.29|373.13|371.05|0
1646242230000|2022-03-02 17:30:30|372.88|370.8|371.88|369.8|373.13|371.05|371.88|369.8|0
1646242240000|2022-03-02 17:30:40|372.63|370.55|372.88|370.8|372.88|370.8|372.63|370.55|0
1646242250000|2022-03-02 17:30:50|373.01|370.93|372.63|370.55|373.13|371.05|372.63|370.55|0
1646242260000|2022-03-02 17:31:00|372.51|370.43|372.63|370.55|372.63|370.55|371.88|369.8|0
1646242270000|2022-03-02 17:31:10|371.88|369.8|371.39|369.31|371.88|369.8|371.39|369.31|0
1646242280000|2022-03-02 17:31:20|371.14|369.06|371.39|369.31|371.39|369.31|370.89|368.81|0
1646242290000|2022-03-02 17:31:30|370.64|368.56|370.77|368.69|370.77|368.69|370.14|368.06|0
1646242300000|2022-03-02 17:31:40|371.14|369.06|371.39|369.31|371.39|369.31|371.14|369.06|0
1646242310000|2022-03-02 17:31:50|371.14|369.06|371.39|369.31|371.51|369.43|371.14|369.06|0
1646242320000|2022-03-02 17:32:00|371.27|369.19|371.63|369.55|371.88|369.8|371.27|369.19|0
1646242330000|2022-03-02 17:32:10|372.13|370.05|372.63|370.55|373.13|371.05|372.13|370.05|0
1646242340000|2022-03-02 17:32:20|372.88|370.8|372.88|370.8|373.01|370.93|372.88|370.8|0
1646242350000|2022-03-02 17:32:30|373.13|371.05|373.01|370.93|373.38|371.3|373.01|370.93|0
1646242360000|2022-03-02 17:32:40|372.88|370.8|371.88|369.8|372.88|370.8|371.88|369.8|0
1646242370000|2022-03-02 17:32:50|371.63|369.55|370.77|368.69|371.63|369.55|370.77|368.69|0
1646242380000|2022-03-02 17:33:00|371.02|368.94|370.14|368.06|371.02|368.94|370.14|368.06|0
1646242390000|2022-03-02 17:33:10|370.39|368.31|370.14|368.06|370.39|368.31|370.14|368.06|0
1646242400000|2022-03-02 17:33:20|370.39|368.31|370.39|368.31|370.39|368.31|370.39|368.31|0
1646242410000|2022-03-02 17:33:30|370.27|368.19|370.64|368.56|370.64|368.56|370.14|368.06|0
1646242420000|2022-03-02 17:33:40|370.89|368.81|370.89|368.81|370.89|368.81|370.64|368.56|0
1646242430000|2022-03-02 17:33:50|370.39|368.31|369.89|367.81|370.39|368.31|369.64|367.56|0
1646242440000|2022-03-02 17:34:00|369.64|367.56|370.02|367.94|370.02|367.94|369.15|367.07|0
1646242450000|2022-03-02 17:34:10|369.53|367.45|369.77|367.69|369.77|367.69|369.4|367.32|0
1646242460000|2022-03-02 17:34:20|369.64|367.56|369.64|367.56|369.77|367.69|369.64|367.56|0
1646242470000|2022-03-02 17:34:30|369.89|367.81|369.28|367.2|369.89|367.81|369.28|367.2|0
1646242480000|2022-03-02 17:34:40|369.4|367.32|370.14|368.06|370.14|368.06|369.4|367.32|0
1646242490000|2022-03-02 17:34:50|370.02|367.94|369.89|367.81|370.02|367.94|369.64|367.56|0
1646242500000|2022-03-02 17:35:00|370.14|368.06|370.52|368.44|370.89|368.81|370.14|368.06|0
1646242510000|2022-03-02 17:35:10|370.39|368.31|371.39|369.31|371.39|369.31|370.39|368.31|0
1646242520000|2022-03-02 17:35:20|370.64|368.56|370.64|368.56|370.64|368.56|370.39|368.31|0
1646242530000|2022-03-02 17:35:30|371.02|368.94|369.89|367.81|371.02|368.94|369.89|367.81|0
1646242540000|2022-03-02 17:35:40|370.52|368.44|370.39|368.31|371.02|368.94|370.39|368.31|0
1646242550000|2022-03-02 17:35:50|372.13|370.05|372.63|370.55|372.88|370.8|372.13|370.05|0
1646242560000|2022-03-02 17:36:00|373.13|371.05|372.63|370.55|373.13|371.05|372.63|370.55|0
1646242570000|2022-03-02 17:36:10|373.01|370.93|371.88|369.8|373.01|370.93|371.88|369.8|0
1646242580000|2022-03-02 17:36:20|371.39|369.31|371.63|369.55|371.63|369.55|371.02|368.94|0
1646242590000|2022-03-02 17:36:30|371.76|369.68|371.27|369.19|372.01|369.93|371.27|369.19|0
1646242600000|2022-03-02 17:36:40|371.14|369.06|369.64|367.56|371.14|369.06|369.64|367.56|0
1646242610000|2022-03-02 17:36:50|368.65|366.57|368.9|366.82|368.9|366.82|368.4|366.32|0
1646242620000|2022-03-02 17:37:00|369.4|367.32|368.9|366.82|369.4|367.32|368.9|366.82|0
1646242630000|2022-03-02 17:37:10|369.03|366.95|368.65|366.57|369.15|367.07|368.65|366.57|0
1646242640000|2022-03-02 17:37:20|369.15|367.07|370.27|368.19|370.27|368.19|369.15|367.07|0
1646242650000|2022-03-02 17:37:30|370.39|368.31|370.39|368.31|370.77|368.69|370.39|368.31|0
1646242660000|2022-03-02 17:37:40|370.89|368.81|370.02|367.94|370.89|368.81|370.02|367.94|0
1646242670000|2022-03-02 17:37:50|369.53|367.45|369.15|367.07|369.64|367.56|369.15|367.07|0
1646242680000|2022-03-02 17:38:00|369.64|367.56|370.14|368.06|370.64|368.56|369.64|367.56|0
1646242690000|2022-03-02 17:38:10|369.89|367.81|370.27|368.19|370.27|368.19|369.89|367.81|0
1646242700000|2022-03-02 17:38:20|369.64|367.56|369.4|367.32|369.64|367.56|369.15|367.07|0
1646242710000|2022-03-02 17:38:30|370.14|368.06|368.65|366.57|370.14|368.06|368.65|366.57|0
1646242720000|2022-03-02 17:38:40|368.53|366.45|369.15|367.07|369.15|367.07|368.53|366.45|0
1646242730000|2022-03-02 17:38:50|369.4|367.32|369.52|367.44|369.52|367.44|369.15|367.07|0
1646242740000|2022-03-02 17:39:00|369.28|367.2|367.9|365.82|369.28|367.2|367.9|365.82|0
1646242750000|2022-03-02 17:39:10|367.41|365.33|367.66|365.58|367.66|365.58|367.41|365.33|0
1646242760000|2022-03-02 17:39:20|367.9|365.82|367.9|365.82|368.03|365.95|367.66|365.58|0
1646242770000|2022-03-02 17:39:30|367.66|365.58|367.54|365.46|367.66|365.58|367.16|365.08|0
1646242780000|2022-03-02 17:39:40|367.66|365.58|367.9|365.82|368.15|366.07|367.66|365.58|0
1646242790000|2022-03-02 17:39:50|368.28|366.2|369.03|366.95|369.03|366.95|368.28|366.2|0
1646242800000|2022-03-02 17:40:00|368.9|366.82|368.4|366.32|369.4|367.32|368.4|366.32|0
1646242810000|2022-03-02 17:40:10|368.03|365.95|367.66|365.58|368.03|365.95|367.54|365.46|0
1646242820000|2022-03-02 17:40:20|367.9|365.82|368.9|366.82|368.9|366.82|367.9|365.82|0
1646242830000|2022-03-02 17:40:30|369.15|367.07|370.14|368.06|370.14|368.06|368.9|366.82|0
1646242840000|2022-03-02 17:40:40|370.39|368.31|370.14|368.06|370.39|368.31|370.14|368.06|0
1646242850000|2022-03-02 17:40:50|369.89|367.81|370.52|368.44|370.64|368.56|369.89|367.81|0
1646242860000|2022-03-02 17:41:00|370.14|368.06|370.14|368.06|370.39|368.31|370.14|368.06|0
1646242870000|2022-03-02 17:41:10|370.89|368.81|370.64|368.56|371.14|369.06|370.64|368.56|0
1646242880000|2022-03-02 17:41:20|370.52|368.44|370.27|368.19|370.52|368.44|370.27|368.19|0
1646242890000|2022-03-02 17:41:30|370.64|368.56|370.14|368.06|370.64|368.56|370.14|368.06|0
1646242900000|2022-03-02 17:41:40|369.64|367.56|369.64|367.56|369.64|367.56|369.52|367.44|0
1646242910000|2022-03-02 17:41:50|369.77|367.69|369.4|367.32|370.14|368.06|369.4|367.32|0
1646242920000|2022-03-02 17:42:00|369.64|367.56|370.39|368.31|370.39|368.31|369.64|367.56|0
1646242930000|2022-03-02 17:42:10|370.14|368.06|369.64|367.56|370.14|368.06|369.64|367.56|0
1646242940000|2022-03-02 17:42:20|369.15|367.07|369.64|367.56|369.64|367.56|369.15|367.07|0
1646242950000|2022-03-02 17:42:30|369.52|367.44|369.64|367.56|369.77|367.69|369.52|367.44|0
1646242960000|2022-03-02 17:42:40|370.14|368.06|371.14|369.06|371.14|369.06|370.14|368.06|0
1646242970000|2022-03-02 17:42:50|371.02|368.94|371.63|369.55|371.63|369.55|371.02|368.94|0
1646242980000|2022-03-02 17:43:00|371.38|369.3|372.38|370.3|372.38|370.3|371.38|369.3|0
1646242990000|2022-03-02 17:43:10|372.51|370.43|371.88|369.8|372.51|370.43|371.88|369.8|0
1646243000000|2022-03-02 17:43:20|370.77|368.69|371.38|369.3|371.38|369.3|370.64|368.56|0
1646243010000|2022-03-02 17:43:30|370.89|368.81|371.02|368.94|371.02|368.94|370.39|368.31|0
1646243020000|2022-03-02 17:43:40|370.89|368.81|370.77|368.69|370.89|368.81|370.64|368.56|0
1646243030000|2022-03-02 17:43:50|370.89|368.81|370.14|368.06|370.89|368.81|370.14|368.06|0
1646243040000|2022-03-02 17:44:00|369.89|367.81|369.64|367.56|369.89|367.81|369.64|367.56|0
1646243050000|2022-03-02 17:44:10|369.4|367.32|369.52|367.44|369.52|367.44|369.28|367.2|0
1646243060000|2022-03-02 17:44:20|369.4|367.32|369.15|367.07|369.4|367.32|368.65|366.57|0
1646243070000|2022-03-02 17:44:30|368.4|366.32|368.4|366.32|368.65|366.57|368.4|366.32|0
1646243080000|2022-03-02 17:44:40|368.65|366.57|368.65|366.57|368.9|366.82|368.65|366.57|0
1646243090000|2022-03-02 17:44:50|368.78|366.7|369.15|367.07|369.15|367.07|368.78|366.7|0
1646243100000|2022-03-02 17:45:00|368.9|366.82|368.9|366.82|368.9|366.82|368.4|366.32|0
1646243110000|2022-03-02 17:45:10|368.65|366.57|369.4|367.32|369.64|367.56|368.65|366.57|0
1646243120000|2022-03-02 17:45:20|369.77|367.69|370.02|367.94|370.02|367.94|369.77|367.69|0
1646243130000|2022-03-02 17:45:30|369.89|367.81|370.14|368.06|370.27|368.19|369.89|367.81|0
1646243140000|2022-03-02 17:45:40|369.89|367.81|370.39|368.31|370.64|368.56|369.89|367.81|0
1646243150000|2022-03-02 17:45:50|369.64|367.56|368.65|366.57|369.64|367.56|368.65|366.57|0
1646243160000|2022-03-02 17:46:00|368.9|366.82|368.78|366.7|369.15|367.07|368.65|366.57|0
1646243170000|2022-03-02 17:46:10|368.65|366.57|368.4|366.32|368.9|366.82|368.4|366.32|0
1646243180000|2022-03-02 17:46:20|368.65|366.57|368.65|366.57|369.15|367.07|368.4|366.32|0
1646243190000|2022-03-02 17:46:30|368.15|366.07|368.4|366.32|368.4|366.32|367.9|365.82|0
1646243200000|2022-03-02 17:46:40|368.15|366.07|367.65|365.57|368.15|366.07|367.65|365.57|0
1646243210000|2022-03-02 17:46:50|367.41|365.33|368.03|365.95|368.03|365.95|367.41|365.33|0
1646243220000|2022-03-02 17:47:00|367.65|365.57|368.4|366.32|368.4|366.32|367.65|365.57|0
1646243230000|2022-03-02 17:47:10|368.15|366.07|368.65|366.57|368.65|366.57|368.15|366.07|0
1646243240000|2022-03-02 17:47:20|368.15|366.07|368.9|366.82|369.03|366.95|368.15|366.07|0
1646243250000|2022-03-02 17:47:30|369.64|367.56|371.63|369.55|371.63|369.55|368.9|366.82|0
1646243260000|2022-03-02 17:47:40|372.13|370.05|371.76|369.68|372.13|370.05|371.76|369.68|0
1646243270000|2022-03-02 17:47:50|371.38|369.3|370.89|368.81|371.38|369.3|370.64|368.56|0
1646243280000|2022-03-02 17:48:00|371.14|369.06|369.89|367.81|371.14|369.06|369.89|367.81|0
1646243290000|2022-03-02 17:48:10|370.89|368.81|370.89|368.81|370.89|368.81|370.89|368.81|0
1646243300000|2022-03-02 17:48:20|370.52|368.44|369.89|367.81|370.52|368.44|369.89|367.81|0
1646243310000|2022-03-02 17:48:30|370.02|367.94|369.89|367.81|370.02|367.94|369.4|367.32|0
1646243320000|2022-03-02 17:48:40|369.77|367.69|369.89|367.81|369.89|367.81|369.77|367.69|0
1646243330000|2022-03-02 17:48:50|370.14|368.06|370.39|368.31|370.64|368.56|370.14|368.06|0
1646243340000|2022-03-02 17:49:00|369.64|367.56|370.39|368.31|370.39|368.31|369.64|367.56|0
1646243350000|2022-03-02 17:49:10|370.14|368.06|368.9|366.82|370.14|368.06|368.9|366.82|0
1646243360000|2022-03-02 17:49:20|369.15|367.07|369.64|367.56|369.64|367.56|369.15|367.07|0
1646243370000|2022-03-02 17:49:30|369.89|367.81|369.89|367.81|370.14|368.06|369.89|367.81|0
1646243380000|2022-03-02 17:49:40|370.14|368.06|369.64|367.56|370.14|368.06|369.64|367.56|0
1646243390000|2022-03-02 17:49:50|369.89|367.81|369.77|367.69|369.89|367.81|369.77|367.69|0
1646243400000|2022-03-02 17:50:00|369.64|367.56|371.38|369.3|371.38|369.3|369.64|367.56|0
1646243410000|2022-03-02 17:50:10|371.14|369.06|371.14|369.06|371.14|369.06|371.14|369.06|0
1646243420000|2022-03-02 17:50:20|371.63|369.55|371.88|369.8|371.88|369.8|371.63|369.55|0
1646243430000|2022-03-02 17:50:30|372.13|370.05|373.5|371.42|373.5|371.42|372.13|370.05|0
1646243440000|2022-03-02 17:50:40|373.37|371.29|374|371.92|374.25|372.17|373.37|371.29|0
1646243450000|2022-03-02 17:50:50|374.62|372.54|374.87|372.79|375.12|373.04|374.62|372.54|0
1646243460000|2022-03-02 17:51:00|375.12|373.04|375.99|373.91|376.11|374.03|375.12|373.04|0
1646243470000|2022-03-02 17:51:10|376.36|374.28|375.61|373.53|376.36|374.28|374.87|372.79|0
1646243480000|2022-03-02 17:51:20|375.86|373.78|375.61|373.53|375.86|373.78|375.49|373.41|0
1646243490000|2022-03-02 17:51:30|376.11|374.03|375.61|373.53|376.11|374.03|375.61|373.53|0
1646243500000|2022-03-02 17:51:40|375.99|373.91|376.11|374.03|376.36|374.28|375.99|373.91|0
1646243510000|2022-03-02 17:51:50|375.61|373.53|375.36|373.28|375.61|373.53|375.12|373.04|0
1646243520000|2022-03-02 17:52:00|374.87|372.79|373.13|371.05|374.87|372.79|373.13|371.05|0
1646243530000|2022-03-02 17:52:10|372.38|370.3|372.38|370.3|372.88|370.8|372.38|370.3|0
1646243540000|2022-03-02 17:52:20|372.51|370.43|372.13|370.05|372.63|370.55|372.13|370.05|0
1646243550000|2022-03-02 17:52:30|371.88|369.8|371.63|369.55|372.13|370.05|371.63|369.55|0
1646243560000|2022-03-02 17:52:40|371.76|369.68|371.88|369.8|371.88|369.8|371.76|369.68|0
1646243570000|2022-03-02 17:52:50|372.13|370.05|372.13|370.05|372.26|370.18|372.13|370.05|0
1646243580000|2022-03-02 17:53:00|371.88|369.8|371.63|369.55|372.13|370.05|371.63|369.55|0
1646243590000|2022-03-02 17:53:10|371.14|369.06|370.89|368.81|371.38|369.3|370.39|368.31|0
1646243600000|2022-03-02 17:53:20|371.38|369.3|371.14|369.06|371.38|369.3|371.14|369.06|0
1646243610000|2022-03-02 17:53:30|370.89|368.81|370.64|368.56|371.14|369.06|370.64|368.56|0
1646243620000|2022-03-02 17:53:40|369.89|367.81|369.39|367.31|369.89|367.81|369.39|367.31|0
1646243630000|2022-03-02 17:53:50|368.9|366.82|369.39|367.31|369.39|367.31|368.9|366.82|0
1646243640000|2022-03-02 17:54:00|369.89|367.81|370.14|368.06|370.39|368.31|369.89|367.81|0
1646243650000|2022-03-02 17:54:10|370.64|368.56|370.52|368.44|370.64|368.56|370.39|368.31|0
1646243660000|2022-03-02 17:54:20|371.14|369.06|371.02|368.94|371.14|369.06|370.89|368.81|0
1646243670000|2022-03-02 17:54:30|370.89|368.81|370.39|368.31|370.89|368.81|370.27|368.19|0
1646243680000|2022-03-02 17:54:40|369.64|367.56|370.14|368.06|370.39|368.31|369.64|367.56|0
1646243690000|2022-03-02 17:54:50|370.39|368.31|370.14|368.06|370.64|368.56|370.14|368.06|0
1646243700000|2022-03-02 17:55:00|370.64|368.56|371.14|369.06|371.14|369.06|370.64|368.56|0
1646243710000|2022-03-02 17:55:10|370.89|368.81|371.88|369.8|371.88|369.8|370.89|368.81|0
1646243720000|2022-03-02 17:55:20|371.63|369.55|372.13|370.05|372.13|370.05|371.63|369.55|0
1646243730000|2022-03-02 17:55:30|372.51|370.43|372.13|370.05|372.63|370.55|371.88|369.8|0
1646243740000|2022-03-02 17:55:40|371.63|369.55|371.88|369.8|372.01|369.93|371.63|369.55|0
1646243750000|2022-03-02 17:55:50|372.13|370.05|371.88|369.8|372.13|370.05|371.88|369.8|0
1646243760000|2022-03-02 17:56:00|371.38|369.3|372.26|370.18|372.38|370.3|371.38|369.3|0
1646243770000|2022-03-02 17:56:10|372.88|370.8|373.01|370.93|373.37|371.29|372.88|370.8|0
1646243780000|2022-03-02 17:56:20|373.37|371.29|373.37|371.29|373.5|371.42|373.37|371.29|0
1646243790000|2022-03-02 17:56:30|372.88|370.8|373.01|370.93|373.13|371.05|372.63|370.55|0
1646243800000|2022-03-02 17:56:40|372.88|370.8|373.13|371.05|373.62|371.54|372.88|370.8|0
1646243810000|2022-03-02 17:56:50|373.37|371.29|373.87|371.79|373.87|371.79|373.37|371.29|0
1646243820000|2022-03-02 17:57:00|373.13|371.05|372.76|370.68|373.13|371.05|372.76|370.68|0
1646243830000|2022-03-02 17:57:10|371.88|369.8|372.13|370.05|372.38|370.3|371.88|369.8|0
1646243840000|2022-03-02 17:57:20|372.63|370.55|373.37|371.29|373.37|371.29|372.63|370.55|0
1646243850000|2022-03-02 17:57:30|373.87|371.79|373.37|371.29|373.87|371.79|373.13|371.05|0
1646243860000|2022-03-02 17:57:40|373.62|371.54|373.62|371.54|374.12|372.04|373.62|371.54|0
1646243870000|2022-03-02 17:57:50|373.37|371.29|372.88|370.8|373.37|371.29|372.63|370.55|0
1646243880000|2022-03-02 17:58:00|372.38|370.3|371.88|369.8|372.38|370.3|371.88|369.8|0
1646243890000|2022-03-02 17:58:10|371.63|369.55|372.76|370.68|372.88|370.8|371.63|369.55|0
1646243900000|2022-03-02 17:58:20|373.13|371.05|373.37|371.29|373.87|371.79|373.13|371.05|0
1646243910000|2022-03-02 17:58:30|373.25|371.17|373.37|371.29|373.37|371.29|373.13|371.05|0
1646243920000|2022-03-02 17:58:40|372.88|370.8|372.63|370.55|372.88|370.8|372.38|370.3|0
1646243930000|2022-03-02 17:58:50|372.38|370.3|372.63|370.55|372.63|370.55|372.38|370.3|0
1646243940000|2022-03-02 17:59:00|372.38|370.3|372.51|370.43|372.51|370.43|372.26|370.18|0
1646243950000|2022-03-02 17:59:10|372.88|370.8|372.38|370.3|373.01|370.93|372.38|370.3|0
1646243960000|2022-03-02 17:59:20|372.63|370.55|370.64|368.56|372.63|370.55|370.64|368.56|0
1646243970000|2022-03-02 17:59:30|370.39|368.31|369.77|367.69|370.39|368.31|369.77|367.69|0
1646243980000|2022-03-02 17:59:40|369.89|367.81|370.14|368.06|370.14|368.06|369.89|367.81|0
1646243990000|2022-03-02 17:59:50|370.39|368.31|370.27|368.19|370.64|368.56|370.14|368.06|0
1646244000000|2022-03-02 18:00:00|370.02|367.94|368.65|366.57|370.02|367.94|368.65|366.57|0
1646244010000|2022-03-02 18:00:10|368.4|366.32|366.91|364.83|368.4|366.32|366.91|364.83|0
1646244020000|2022-03-02 18:00:20|366.66|364.58|367.41|365.33|367.41|365.33|366.16|364.08|0
1646244030000|2022-03-02 18:00:30|369.03|366.95|368.15|366.07|369.03|366.95|368.15|366.07|0
1646244040000|2022-03-02 18:00:40|367.9|365.82|367.9|365.82|367.9|365.82|367.9|365.82|0
1646244050000|2022-03-02 18:00:50|367.78|365.7|368.15|366.07|368.15|366.07|367.65|365.57|0
1646244060000|2022-03-02 18:01:00|367.9|365.82|368.4|366.32|368.4|366.32|367.9|365.82|0
1646244070000|2022-03-02 18:01:10|368.65|366.57|368.65|366.57|368.65|366.57|368.28|366.2|0
1646244080000|2022-03-02 18:01:20|368.15|366.07|367.16|365.08|368.15|366.07|367.16|365.08|0
1646244090000|2022-03-02 18:01:30|366.66|364.58|366.41|364.33|366.66|364.58|366.41|364.33|0
1646244100000|2022-03-02 18:01:40|365.91|363.83|366.04|363.96|366.04|363.96|365.42|363.34|0
1646244110000|2022-03-02 18:01:50|366.16|364.08|365.91|363.83|366.16|364.08|365.67|363.59|0
1646244120000|2022-03-02 18:02:00|365.79|363.71|365.91|363.83|365.91|363.83|365.67|363.59|0
1646244130000|2022-03-02 18:02:10|365.67|363.59|365.67|363.59|366.16|364.08|365.67|363.59|0
1646244140000|2022-03-02 18:02:20|365.42|363.34|364.42|362.34|365.42|363.34|364.17|362.09|0
1646244150000|2022-03-02 18:02:30|364.3|362.22|364.17|362.09|364.42|362.34|364.17|362.09|0
1646244160000|2022-03-02 18:02:40|364.42|362.34|363.56|361.48|364.42|362.34|362.93|360.85|0
1646244170000|2022-03-02 18:02:50|363.93|361.85|363.68|361.6|364.17|362.09|363.68|361.6|0
1646244180000|2022-03-02 18:03:00|363.56|361.48|363.56|361.48|363.68|361.6|363.56|361.48|0
1646244190000|2022-03-02 18:03:10|363.18|361.1|363.68|361.6|363.93|361.85|363.18|361.1|0
1646244200000|2022-03-02 18:03:20|363.81|361.73|364.06|361.98|364.06|361.98|363.68|361.6|0
1646244210000|2022-03-02 18:03:30|363.93|361.85|363.93|361.85|363.93|361.85|363.68|361.6|0
1646244220000|2022-03-02 18:03:40|363.81|361.73|363.68|361.6|363.81|361.73|363.68|361.6|0
1646244230000|2022-03-02 18:03:50|363.93|361.85|363.68|361.6|363.93|361.85|363.68|361.6|0
1646244240000|2022-03-02 18:04:00|362.93|360.85|363.18|361.1|363.43|361.35|362.93|360.85|0
1646244250000|2022-03-02 18:04:10|362.93|360.85|362.93|360.85|363.18|361.1|362.44|360.36|0
1646244260000|2022-03-02 18:04:20|362.44|360.36|361.94|359.86|362.44|360.36|361.94|359.86|0
1646244270000|2022-03-02 18:04:30|361.69|359.61|361.57|359.49|361.94|359.86|361.57|359.49|0
1646244280000|2022-03-02 18:04:40|361.44|359.36|361.94|359.86|362.44|360.36|361.44|359.36|0
1646244290000|2022-03-02 18:04:50|361.69|359.61|361.44|359.36|361.94|359.86|361.44|359.36|0
1646244300000|2022-03-02 18:05:00|362.19|360.11|360.45|358.37|362.19|360.11|360.45|358.37|0
1646244310000|2022-03-02 18:05:10|360.2|358.12|360.33|358.25|360.33|358.25|360.08|358|0
1646244320000|2022-03-02 18:05:20|360.45|358.37|360.2|358.12|360.45|358.37|359.95|357.87|0
1646244330000|2022-03-02 18:05:30|359.95|357.87|359.83|357.75|360.2|358.12|359.7|357.62|0
1646244340000|2022-03-02 18:05:40|360.08|358|359.45|357.37|360.08|358|359.45|357.37|0
1646244350000|2022-03-02 18:05:50|359.21|357.13|359.95|357.87|360.2|358.12|359.21|357.13|0
1646244360000|2022-03-02 18:06:00|360.7|358.62|360.7|358.62|360.94|358.86|360.7|358.62|0
1646244370000|2022-03-02 18:06:10|360.94|358.86|361.32|359.24|361.32|359.24|360.94|358.86|0
1646244380000|2022-03-02 18:06:20|361.19|359.11|360.94|358.86|361.19|359.11|360.94|358.86|0
1646244390000|2022-03-02 18:06:30|360.7|358.62|360.94|358.86|361.19|359.11|360.7|358.62|0
1646244400000|2022-03-02 18:06:40|361.19|359.11|361.44|359.36|361.44|359.36|361.19|359.11|0
1646244410000|2022-03-02 18:06:50|361.69|359.61|361.82|359.74|361.94|359.86|361.69|359.61|0
1646244420000|2022-03-02 18:07:00|361.94|359.86|361.44|359.36|361.94|359.86|361.44|359.36|0
1646244430000|2022-03-02 18:07:10|361.19|359.11|361.19|359.11|361.69|359.61|361.19|359.11|0
1646244440000|2022-03-02 18:07:20|360.94|358.86|359.95|357.87|360.94|358.86|359.95|357.87|0
1646244450000|2022-03-02 18:07:30|359.7|357.62|360.45|358.37|360.45|358.37|359.7|357.62|0
1646244460000|2022-03-02 18:07:40|359.95|357.87|359.45|357.37|359.95|357.87|359.45|357.37|0
1646244470000|2022-03-02 18:07:50|359.7|357.62|359.21|357.13|359.7|357.62|359.21|357.13|0
1646244480000|2022-03-02 18:08:00|359.7|357.62|359.95|357.87|360.2|358.12|359.7|357.62|0
1646244500000|2022-03-02 18:08:20|359.7|357.62|359.7|357.62|359.7|357.62|359.45|357.37|0
1646244510000|2022-03-02 18:08:30|359.45|357.37|359.21|357.13|359.45|357.37|359.09|357.01|0
1646244520000|2022-03-02 18:08:40|358.96|356.88|360.2|358.12|360.2|358.12|358.96|356.88|0
1646244530000|2022-03-02 18:08:50|359.95|357.87|359.21|357.13|359.95|357.87|359.21|357.13|0
1646244540000|2022-03-02 18:09:00|359.95|357.87|360.58|358.5|360.58|358.5|359.7|357.62|0
1646244550000|2022-03-02 18:09:10|360.45|358.37|359.95|357.87|360.45|358.37|359.45|357.37|0
1646244560000|2022-03-02 18:09:20|360.2|358.12|359.95|357.87|360.2|358.12|359.95|357.87|0
1646244570000|2022-03-02 18:09:30|360.2|358.12|360.2|358.12|360.2|358.12|360.2|358.12|0
1646244580000|2022-03-02 18:09:40|360.58|358.5|360.83|358.75|360.83|358.75|360.45|358.37|0
1646244590000|2022-03-02 18:09:50|360.2|358.12|360.45|358.37|360.45|358.37|359.95|357.87|0
1646244600000|2022-03-02 18:10:00|360.2|358.12|360.2|358.12|360.45|358.37|360.2|358.12|0
1646244610000|2022-03-02 18:10:10|360.7|358.62|360.45|358.37|360.94|358.86|360.45|358.37|0
1646244620000|2022-03-02 18:10:20|360.08|358|358.71|356.63|360.08|358|358.71|356.63|0
1646244630000|2022-03-02 18:10:30|357.96|355.88|358.46|356.38|358.71|356.63|357.96|355.88|0
1646244640000|2022-03-02 18:10:40|357.96|355.88|357.77|355.69|357.96|355.88|357.72|355.64|0
1646244650000|2022-03-02 18:10:50|357.52|355.44|357.73|355.65|357.86|355.78|357.52|355.44|0
1646244660000|2022-03-02 18:11:00|357.48|355.4|357.48|355.4|357.73|355.65|357.48|355.4|0
1646244670000|2022-03-02 18:11:10|356.95|354.87|357.45|355.37|357.45|355.37|356.95|354.87|0
1646244680000|2022-03-02 18:11:20|357.7|355.62|357.2|355.12|357.7|355.62|357.2|355.12|0
1646244690000|2022-03-02 18:11:30|357.45|355.37|357.2|355.12|357.45|355.37|357.2|355.12|0
1646244700000|2022-03-02 18:11:40|357.58|355.5|357.94|355.86|357.94|355.86|357.58|355.5|0
1646244710000|2022-03-02 18:11:50|358.19|356.11|357.58|355.5|358.19|356.11|357.58|355.5|0
1646244720000|2022-03-02 18:12:00|357.7|355.62|357.7|355.62|357.7|355.62|357.2|355.12|0
1646244730000|2022-03-02 18:12:10|357.2|355.12|357.94|355.86|358.07|355.99|357.2|355.12|0
1646244740000|2022-03-02 18:12:20|358.19|356.11|357.7|355.62|358.19|356.11|357.2|355.12|0
1646244750000|2022-03-02 18:12:30|357.45|355.37|357.7|355.62|357.94|355.86|357.45|355.37|0
1646244760000|2022-03-02 18:12:40|357.94|355.86|357.94|355.86|358.07|355.99|357.94|355.86|0
1646244770000|2022-03-02 18:12:50|357.7|355.62|357.94|355.86|357.94|355.86|357.7|355.62|0
1646244780000|2022-03-02 18:13:00|358.19|356.11|358.69|356.61|358.69|356.61|358.19|356.11|0
1646244790000|2022-03-02 18:13:10|358.94|356.86|358.94|356.86|358.94|356.86|358.69|356.61|0
1646244800000|2022-03-02 18:13:20|359.93|357.85|359.93|357.85|360.43|358.35|359.93|357.85|0
1646244810000|2022-03-02 18:13:30|359.68|357.6|360.18|358.1|360.18|358.1|359.68|357.6|0
1646244820000|2022-03-02 18:13:40|360.43|358.35|359.93|357.85|360.56|358.48|359.93|357.85|0
1646244830000|2022-03-02 18:13:50|360.06|357.98|360.06|357.98|360.06|357.98|359.93|357.85|0
1646244840000|2022-03-02 18:14:00|360.68|358.6|361.17|359.09|361.42|359.34|360.68|358.6|0
1646244850000|2022-03-02 18:14:10|361.3|359.22|360.43|358.35|361.3|359.22|360.18|358.1|0
1646244860000|2022-03-02 18:14:20|360.18|358.1|360.43|358.35|360.43|358.35|360.18|358.1|0
1646244870000|2022-03-02 18:14:30|360.92|358.84|360.99|358.91|360.99|358.91|360.74|358.66|0
1646244880000|2022-03-02 18:14:40|361.19|359.11|360.65|358.57|361.31|359.23|360.65|358.57|0
1646244890000|2022-03-02 18:14:50|360.53|358.45|359.41|357.33|360.53|358.45|359.41|357.33|0
1646244900000|2022-03-02 18:15:00|359.91|357.83|359.41|357.33|359.91|357.83|359.16|357.08|0
1646244910000|2022-03-02 18:15:10|358.92|356.84|358.67|356.59|359.16|357.08|358.67|356.59|0
1646244920000|2022-03-02 18:15:20|358.92|356.84|358.67|356.59|358.92|356.84|358.42|356.34|0
1646244930000|2022-03-02 18:15:30|358.92|356.84|359.79|357.71|359.91|357.83|358.92|356.84|0
1646244940000|2022-03-02 18:15:40|360.65|358.57|360.15|358.07|360.78|358.7|360.15|358.07|0
1646244950000|2022-03-02 18:15:50|360.4|358.32|359.66|357.58|360.4|358.32|359.41|357.33|0
1646244960000|2022-03-02 18:16:00|359.41|357.33|360.4|358.32|360.4|358.32|359.16|357.08|0
1646244970000|2022-03-02 18:16:10|360.65|358.57|361.39|359.31|361.64|359.56|360.65|358.57|0
1646244980000|2022-03-02 18:16:20|361.64|359.56|361.52|359.44|361.64|359.56|361.52|359.44|0
1646244990000|2022-03-02 18:16:30|361.14|359.06|360.4|358.32|361.14|359.06|360.4|358.32|0
1646245000000|2022-03-02 18:16:40|360.65|358.57|360.65|358.57|360.65|358.57|360.15|358.07|0
1646245010000|2022-03-02 18:16:50|360.4|358.32|360.4|358.32|360.65|358.57|360.4|358.32|0
1646245020000|2022-03-02 18:17:00|360.15|358.07|360.15|358.07|360.4|358.32|360.15|358.07|0
1646245030000|2022-03-02 18:17:10|361.14|359.06|361.14|359.06|361.14|359.06|360.9|358.82|0
1646245040000|2022-03-02 18:17:20|361.39|359.31|360.65|358.57|361.39|359.31|360.65|358.57|0
1646245050000|2022-03-02 18:17:30|360.9|358.82|360.4|358.32|360.9|358.82|360.4|358.32|0
1646245060000|2022-03-02 18:17:40|360.15|358.07|360.65|358.57|360.9|358.82|360.15|358.07|0
1646245070000|2022-03-02 18:17:50|360.4|358.32|360.15|358.07|360.4|358.32|360.15|358.07|0
1646245080000|2022-03-02 18:18:00|360.65|358.57|361.39|359.31|361.89|359.81|360.65|358.57|0
1646245090000|2022-03-02 18:18:10|361.64|359.56|360.53|358.45|361.64|359.56|360.53|358.45|0
1646245100000|2022-03-02 18:18:20|360.15|358.07|359.66|357.58|360.15|358.07|359.66|357.58|0
1646245110000|2022-03-02 18:18:30|359.41|357.33|359.79|357.71|359.79|357.71|359.41|357.33|0
1646245120000|2022-03-02 18:18:40|360.15|358.07|360.9|358.82|360.9|358.82|360.15|358.07|0
1646245130000|2022-03-02 18:18:50|361.14|359.06|361.14|359.06|361.14|359.06|361.02|358.94|0
1646245140000|2022-03-02 18:19:00|361.89|359.81|361.64|359.56|361.89|359.81|361.39|359.31|0
1646245150000|2022-03-02 18:19:10|361.39|359.31|361.14|359.06|361.64|359.56|361.14|359.06|0
1646245160000|2022-03-02 18:19:20|360.9|358.82|361.39|359.31|361.39|359.31|360.9|358.82|0
1646245170000|2022-03-02 18:19:30|361.89|359.81|362.88|360.8|362.88|360.8|361.64|359.56|0
1646245180000|2022-03-02 18:19:40|363.12|361.04|362.88|360.8|363.12|361.04|362.88|360.8|0
1646245190000|2022-03-02 18:19:50|362.76|360.68|361.89|359.81|362.76|360.68|361.89|359.81|0
1646245200000|2022-03-02 18:20:00|362.13|360.05|361.14|359.06|362.13|360.05|361.14|359.06|0
1646245210000|2022-03-02 18:20:10|361.39|359.31|361.89|359.81|361.89|359.81|361.39|359.31|0
1646245220000|2022-03-02 18:20:20|362.38|360.3|361.89|359.81|362.38|360.3|361.89|359.81|0
1646245230000|2022-03-02 18:20:30|362.01|359.93|361.64|359.56|362.01|359.93|361.14|359.06|0
1646245240000|2022-03-02 18:20:40|361.39|359.31|360.9|358.82|361.39|359.31|360.9|358.82|0
1646245250000|2022-03-02 18:20:50|361.14|359.06|360.9|358.82|361.14|359.06|360.65|358.57|0
1646245260000|2022-03-02 18:21:00|360.4|358.32|360.15|358.07|360.4|358.32|360.15|358.07|0
1646245270000|2022-03-02 18:21:10|360.9|358.82|360.4|358.32|361.39|359.31|360.4|358.32|0
1646245280000|2022-03-02 18:21:20|360.9|358.82|361.39|359.31|361.39|359.31|360.65|358.57|0
1646245290000|2022-03-02 18:21:30|360.9|358.82|361.14|359.06|361.39|359.31|360.9|358.82|0
1646245300000|2022-03-02 18:21:40|360.9|358.82|361.02|358.94|361.02|358.94|360.78|358.7|0
1646245310000|2022-03-02 18:21:50|360.9|358.82|360.03|357.95|360.9|358.82|360.03|357.95|0
1646245320000|2022-03-02 18:22:00|359.91|357.83|359.91|357.83|360.65|358.57|359.91|357.83|0
1646245330000|2022-03-02 18:22:10|360.03|357.95|359.91|357.83|360.03|357.95|359.91|357.83|0
1646245340000|2022-03-02 18:22:20|359.66|357.58|361.52|359.44|361.52|359.44|359.66|357.58|0
1646245350000|2022-03-02 18:22:30|361.89|359.81|361.39|359.31|362.13|360.05|361.39|359.31|0
1646245360000|2022-03-02 18:22:40|361.64|359.56|361.64|359.56|361.89|359.81|361.64|359.56|0
1646245370000|2022-03-02 18:22:50|361.52|359.44|361.89|359.81|361.89|359.81|361.52|359.44|0
1646245380000|2022-03-02 18:23:00|362.01|359.93|361.39|359.31|362.26|360.18|361.39|359.31|0
1646245390000|2022-03-02 18:23:10|361.52|359.44|361.52|359.44|361.77|359.69|361.39|359.31|0
1646245400000|2022-03-02 18:23:20|361.02|358.94|361.27|359.19|361.27|359.19|360.65|358.57|0
1646245410000|2022-03-02 18:23:30|361.02|358.94|361.14|359.06|361.14|359.06|360.78|358.7|0
1646245420000|2022-03-02 18:23:40|361.39|359.31|361.64|359.56|361.64|359.56|361.14|359.06|0
1646245430000|2022-03-02 18:23:50|361.89|359.81|362.63|360.55|362.63|360.55|361.89|359.81|0
1646245440000|2022-03-02 18:24:00|362.88|360.8|362.88|360.8|363.62|361.54|362.88|360.8|0
1646245450000|2022-03-02 18:24:10|363.37|361.29|362.13|360.05|363.37|361.29|362.13|360.05|0
1646245460000|2022-03-02 18:24:20|361.89|359.81|361.39|359.31|361.89|359.81|361.39|359.31|0
1646245470000|2022-03-02 18:24:30|361.52|359.44|361.39|359.31|361.64|359.56|361.14|359.06|0
1646245480000|2022-03-02 18:24:40|361.64|359.56|362.13|360.05|362.13|360.05|361.64|359.56|0
1646245490000|2022-03-02 18:24:50|362.38|360.3|364.11|362.03|364.11|362.03|362.38|360.3|0
1646245500000|2022-03-02 18:25:00|364.61|362.53|363.99|361.91|364.99|362.91|363.87|361.79|0
1646245510000|2022-03-02 18:25:10|363.62|361.54|363.75|361.67|363.75|361.67|363.37|361.29|0
1646245520000|2022-03-02 18:25:20|363.87|361.79|363.87|361.79|363.87|361.79|363.37|361.29|0
1646245530000|2022-03-02 18:25:30|364.24|362.16|364.24|362.16|364.24|362.16|364.11|362.03|0
1646245540000|2022-03-02 18:25:40|363.87|361.79|362.26|360.18|363.87|361.79|362.26|360.18|0
1646245550000|2022-03-02 18:25:50|362.01|359.93|361.64|359.56|362.01|359.93|361.64|359.56|0
1646245560000|2022-03-02 18:26:00|361.39|359.31|360.89|358.81|361.39|359.31|360.89|358.81|0
1646245570000|2022-03-02 18:26:10|361.14|359.06|361.52|359.44|361.52|359.44|361.14|359.06|0
1646245580000|2022-03-02 18:26:20|362.13|360.05|361.64|359.56|362.13|360.05|361.64|359.56|0
1646245590000|2022-03-02 18:26:30|361.52|359.44|361.64|359.56|361.64|359.56|361.52|359.44|0
1646245600000|2022-03-02 18:26:40|362.13|360.05|361.64|359.56|362.13|360.05|361.64|359.56|0
1646245610000|2022-03-02 18:26:50|362.76|360.68|362.63|360.55|362.88|360.8|362.38|360.3|0
1646245620000|2022-03-02 18:27:00|361.89|359.81|362.63|360.55|362.63|360.55|361.89|359.81|0
1646245630000|2022-03-02 18:27:10|362.88|360.8|363.12|361.04|363.12|361.04|362.63|360.55|0
1646245640000|2022-03-02 18:27:20|362.76|360.68|362.38|360.3|362.76|360.68|362.38|360.3|0
1646245650000|2022-03-02 18:27:30|362.13|360.05|361.88|359.8|362.13|360.05|361.88|359.8|0
1646245660000|2022-03-02 18:27:40|362.38|360.3|362.38|360.3|362.38|360.3|362.13|360.05|0
1646245670000|2022-03-02 18:27:50|362.51|360.43|362.38|360.3|362.51|360.43|361.88|359.8|0
1646245680000|2022-03-02 18:28:00|362.13|360.05|362.13|360.05|362.38|360.3|362.13|360.05|0
1646245690000|2022-03-02 18:28:10|362.63|360.55|362.63|360.55|362.63|360.55|362.38|360.3|0
1646245700000|2022-03-02 18:28:20|362.38|360.3|361.64|359.56|362.38|360.3|361.64|359.56|0
1646245710000|2022-03-02 18:28:30|361.77|359.69|360.89|358.81|361.77|359.69|360.65|358.57|0
1646245720000|2022-03-02 18:28:40|361.14|359.06|361.39|359.31|361.39|359.31|360.89|358.81|0
1646245730000|2022-03-02 18:28:50|361.64|359.56|361.14|359.06|361.64|359.56|361.14|359.06|0
1646245740000|2022-03-02 18:29:00|361.39|359.31|362.13|360.05|362.13|360.05|361.39|359.31|0
1646245750000|2022-03-02 18:29:10|362.38|360.3|362.88|360.8|362.88|360.8|362.26|360.18|0
1646245760000|2022-03-02 18:29:20|362.63|360.55|362.88|360.8|362.88|360.8|362.63|360.55|0
1646245770000|2022-03-02 18:29:30|363.37|361.29|362.88|360.8|363.37|361.29|362.88|360.8|0
1646245780000|2022-03-02 18:29:40|363.12|361.04|363.12|361.04|363.62|361.54|363.12|361.04|0
1646245790000|2022-03-02 18:29:50|362.88|360.8|363|360.92|363|360.92|362.88|360.8|0
1646245800000|2022-03-02 18:30:00|362.13|360.05|361.14|359.06|362.13|360.05|361.14|359.06|0
1646245810000|2022-03-02 18:30:10|360.65|358.57|361.39|359.31|361.77|359.69|360.65|358.57|0
1646245820000|2022-03-02 18:30:20|361.52|359.44|361.64|359.56|361.64|359.56|361.02|358.94|0
1646245830000|2022-03-02 18:30:30|361.77|359.69|361.64|359.56|361.88|359.8|361.64|359.56|0
1646245840000|2022-03-02 18:30:40|361.77|359.69|360.89|358.81|361.77|359.69|360.89|358.81|0
1646245850000|2022-03-02 18:30:50|360.4|358.32|359.9|357.82|360.4|358.32|359.9|357.82|0
1646245860000|2022-03-02 18:31:00|360.28|358.2|359.41|357.33|360.28|358.2|359.41|357.33|0
1646245870000|2022-03-02 18:31:10|359.16|357.08|359.41|357.33|359.41|357.33|359.16|357.08|0
1646245880000|2022-03-02 18:31:20|359.9|357.82|359.9|357.82|359.9|357.82|359.66|357.58|0
1646245890000|2022-03-02 18:31:30|359.66|357.58|359.41|357.33|359.66|357.58|359.41|357.33|0
1646245900000|2022-03-02 18:31:40|359.54|357.46|359.16|357.08|359.54|357.46|359.16|357.08|0
1646245910000|2022-03-02 18:31:50|359.41|357.33|358.8|356.72|359.41|357.33|358.8|356.72|0
1646245920000|2022-03-02 18:32:00|359.16|357.08|359.29|357.21|359.66|357.58|359.16|357.08|0
1646245930000|2022-03-02 18:32:10|359.66|357.58|358.67|356.59|359.66|357.58|358.67|356.59|0
1646245940000|2022-03-02 18:32:20|358.55|356.47|358.67|356.59|358.67|356.59|358.55|356.47|0
1646245950000|2022-03-02 18:32:30|358.8|356.72|359.16|357.08|359.16|357.08|358.42|356.34|0
1646245960000|2022-03-02 18:32:40|358.67|356.59|358.42|356.34|358.67|356.59|358.42|356.34|0
1646245970000|2022-03-02 18:32:50|358.67|356.59|358.8|356.72|358.8|356.72|358.42|356.34|0
1646245980000|2022-03-02 18:33:00|358.55|356.47|359.41|357.33|359.41|357.33|358.55|356.47|0
1646245990000|2022-03-02 18:33:10|359.16|357.08|358.42|356.34|359.16|357.08|358.17|356.09|0
1646246000000|2022-03-02 18:33:20|357.92|355.84|356.57|354.49|357.92|355.84|356.44|354.36|0
1646246010000|2022-03-02 18:33:30|356.82|354.74|356.69|354.61|356.82|354.74|356.69|354.61|0
1646246020000|2022-03-02 18:33:40|356.82|354.74|356.69|354.61|356.82|354.74|356.44|354.36|0
1646246030000|2022-03-02 18:33:50|356.44|354.36|356.44|354.36|356.69|354.61|356.44|354.36|0
1646246040000|2022-03-02 18:34:00|356.93|354.85|356.69|354.61|356.93|354.85|356.69|354.61|0
1646246050000|2022-03-02 18:34:10|356.32|354.24|356.07|353.99|356.32|354.24|356.07|353.99|0
1646246060000|2022-03-02 18:34:20|355.7|353.62|355.45|353.37|355.7|353.62|354.96|352.88|0
1646246070000|2022-03-02 18:34:30|355.7|353.62|356.93|354.85|356.93|354.85|355.7|353.62|0
1646246080000|2022-03-02 18:34:40|357.31|355.23|357.43|355.35|357.68|355.6|357.31|355.23|0
1646246090000|2022-03-02 18:34:50|357.68|355.6|357.18|355.1|357.68|355.6|357.18|355.1|0
1646246100000|2022-03-02 18:35:00|356.69|354.61|357.68|355.6|357.68|355.6|356.69|354.61|0
1646246110000|2022-03-02 18:35:10|358.17|356.09|358.42|356.34|358.42|356.34|357.68|355.6|0
1646246120000|2022-03-02 18:35:20|359.16|357.08|358.42|356.34|359.16|357.08|358.42|356.34|0
1646246130000|2022-03-02 18:35:30|358.17|356.09|358.3|356.22|358.67|356.59|358.17|356.09|0
1646246140000|2022-03-02 18:35:40|357.92|355.84|357.68|355.6|357.92|355.84|357.68|355.6|0
1646246150000|2022-03-02 18:35:50|358.17|356.09|357.68|355.6|358.17|356.09|357.68|355.6|0
1646246160000|2022-03-02 18:36:00|357.81|355.73|358.91|356.83|358.91|356.83|357.81|355.73|0
1646246170000|2022-03-02 18:36:10|358.67|356.59|358.17|356.09|358.67|356.59|358.17|356.09|0
1646246180000|2022-03-02 18:36:20|357.92|355.84|359.29|357.21|359.29|357.21|357.92|355.84|0
1646246190000|2022-03-02 18:36:30|358.67|356.59|358.42|356.34|358.91|356.83|358.42|356.34|0
1646246200000|2022-03-02 18:36:40|358.17|356.09|357.68|355.6|358.3|356.22|357.68|355.6|0
1646246210000|2022-03-02 18:36:50|358.05|355.97|357.18|355.1|358.05|355.97|357.18|355.1|0
1646246220000|2022-03-02 18:37:00|357.43|355.35|357.18|355.1|357.43|355.35|356.69|354.61|0
1646246230000|2022-03-02 18:37:10|356.93|354.85|356.57|354.49|356.93|354.85|356.44|354.36|0
1646246240000|2022-03-02 18:37:20|356.93|354.85|356.69|354.61|357.18|355.1|356.69|354.61|0
1646246250000|2022-03-02 18:37:30|357.18|355.1|357.06|354.98|357.18|355.1|357.06|354.98|0
1646246260000|2022-03-02 18:37:40|357.18|355.1|357.43|355.35|357.56|355.48|357.18|355.1|0
1646246270000|2022-03-02 18:37:50|357.18|355.1|357.43|355.35|357.68|355.6|357.18|355.1|0
1646246280000|2022-03-02 18:38:00|357.68|355.6|357.68|355.6|357.68|355.6|357.43|355.35|0
1646246290000|2022-03-02 18:38:10|357.81|355.73|357.92|355.84|358.05|355.97|357.18|355.1|0
1646246300000|2022-03-02 18:38:20|357.81|355.73|357.68|355.6|357.81|355.73|357.43|355.35|0
1646246310000|2022-03-02 18:38:30|357.43|355.35|357.92|355.84|358.05|355.97|357.43|355.35|0
1646246320000|2022-03-02 18:38:40|357.56|355.48|358.05|355.97|358.05|355.97|357.56|355.48|0
1646246330000|2022-03-02 18:38:50|358.3|356.22|358.67|356.59|358.67|356.59|358.3|356.22|0
1646246340000|2022-03-02 18:39:00|358.42|356.34|357.92|355.84|358.42|356.34|357.92|355.84|0
1646246350000|2022-03-02 18:39:10|357.43|355.35|356.69|354.61|357.43|355.35|356.44|354.36|0
1646246360000|2022-03-02 18:39:20|356.57|354.49|356.44|354.36|356.57|354.49|356.19|354.11|0
1646246370000|2022-03-02 18:39:30|355.95|353.87|356.19|354.11|356.19|354.11|355.95|353.87|0
1646246380000|2022-03-02 18:39:40|356.32|354.24|355.58|353.5|356.32|354.24|355.58|353.5|0
1646246390000|2022-03-02 18:39:50|355.95|353.87|355.45|353.37|355.95|353.87|355.45|353.37|0
1646246400000|2022-03-02 18:40:00|356.44|354.36|356.19|354.11|356.44|354.36|356.07|353.99|0
1646246410000|2022-03-02 18:40:10|356.93|354.85|357.68|355.6|357.68|355.6|356.93|354.85|0
1646246420000|2022-03-02 18:40:20|357.92|355.84|356.93|354.85|357.92|355.84|356.93|354.85|0
1646246430000|2022-03-02 18:40:30|356.82|354.74|357.43|355.35|357.43|355.35|356.82|354.74|0
1646246440000|2022-03-02 18:40:40|358.17|356.09|359.16|357.08|359.16|357.08|357.92|355.84|0
1646246450000|2022-03-02 18:40:50|358.91|356.83|358.55|356.47|358.91|356.83|358.42|356.34|0
1646246460000|2022-03-02 18:41:00|358.67|356.59|358.91|356.83|358.91|356.83|358.42|356.34|0
1646246470000|2022-03-02 18:41:10|359.16|357.08|359.9|357.82|359.9|357.82|359.16|357.08|0
1646246480000|2022-03-02 18:41:20|359.66|357.58|360.4|358.32|360.4|358.32|359.66|357.58|0
1646246490000|2022-03-02 18:41:30|360.65|358.57|361.64|359.56|361.64|359.56|360.53|358.45|0
1646246500000|2022-03-02 18:41:40|361.88|359.8|362.13|360.05|362.13|360.05|361.64|359.56|0
1646246510000|2022-03-02 18:41:50|361.39|359.31|361.14|359.06|361.39|359.31|360.89|358.81|0
1646246520000|2022-03-02 18:42:00|360.89|358.81|359.66|357.58|360.89|358.81|359.66|357.58|0
1646246530000|2022-03-02 18:42:10|359.9|357.82|359.41|357.33|359.9|357.82|359.41|357.33|0
1646246540000|2022-03-02 18:42:20|359.16|357.08|359.16|357.08|359.29|357.21|359.16|357.08|0
1646246550000|2022-03-02 18:42:30|358.67|356.59|359.66|357.58|359.66|357.58|358.67|356.59|0
1646246560000|2022-03-02 18:42:40|359.41|357.33|359.66|357.58|359.66|357.58|359.41|357.33|0
1646246570000|2022-03-02 18:42:50|359.41|357.33|359.9|357.82|359.9|357.82|359.41|357.33|0
1646246580000|2022-03-02 18:43:00|359.78|357.7|358.91|356.83|359.78|357.7|358.91|356.83|0
1646246590000|2022-03-02 18:43:10|359.16|357.08|359.16|357.08|359.16|357.08|358.91|356.83|0
1646246600000|2022-03-02 18:43:20|358.67|356.59|359.04|356.96|359.04|356.96|358.67|356.59|0
1646246610000|2022-03-02 18:43:30|359.16|357.08|358.55|356.47|359.16|357.08|358.55|356.47|0
1646246620000|2022-03-02 18:43:40|358.3|356.22|358.17|356.09|358.67|356.59|358.17|356.09|0
1646246630000|2022-03-02 18:43:50|357.92|355.84|358.17|356.09|358.42|356.34|357.92|355.84|0
1646246640000|2022-03-02 18:44:00|357.43|355.35|357.43|355.35|357.8|355.72|357.43|355.35|0
1646246650000|2022-03-02 18:44:10|357.68|355.6|357.8|355.72|358.05|355.97|357.68|355.6|0
1646246660000|2022-03-02 18:44:20|357.68|355.6|359.16|357.08|359.16|357.08|357.68|355.6|0
1646246670000|2022-03-02 18:44:30|359.41|357.33|359.66|357.58|359.66|357.58|359.41|357.33|0
1646246680000|2022-03-02 18:44:40|359.29|357.21|358.91|356.83|359.29|357.21|358.67|356.59|0
1646246690000|2022-03-02 18:44:50|358.55|356.47|358.42|356.34|358.55|356.47|358.42|356.34|0
1646246700000|2022-03-02 18:45:00|358.55|356.47|358.17|356.09|358.55|356.47|357.92|355.84|0
1646246710000|2022-03-02 18:45:10|357.8|355.72|358.17|356.09|358.17|356.09|357.8|355.72|0
1646246720000|2022-03-02 18:45:20|358.42|356.34|358.67|356.59|358.67|356.59|357.92|355.84|0
1646246730000|2022-03-02 18:45:30|359.16|357.08|359.41|357.33|359.66|357.58|359.16|357.08|0
1646246740000|2022-03-02 18:45:40|359.16|357.08|358.91|356.83|359.29|357.21|358.91|356.83|0
1646246750000|2022-03-02 18:45:50|359.16|357.08|359.16|357.08|359.16|357.08|358.91|356.83|0
1646246760000|2022-03-02 18:46:00|359.41|357.33|359.9|357.82|359.9|357.82|359.16|357.08|0
1646246770000|2022-03-02 18:46:10|360.28|358.2|360.15|358.07|360.4|358.32|360.15|358.07|0
1646246780000|2022-03-02 18:46:20|359.66|357.58|359.66|357.58|359.66|357.58|359.41|357.33|0
1646246790000|2022-03-02 18:46:30|360.15|358.07|359.9|357.82|360.15|358.07|359.66|357.58|0
1646246800000|2022-03-02 18:46:40|360.15|358.07|359.9|357.82|360.15|358.07|359.9|357.82|0
1646246810000|2022-03-02 18:46:50|360.03|357.95|359.66|357.58|360.03|357.95|359.66|357.58|0
1646246820000|2022-03-02 18:47:00|360.15|358.07|361.14|359.06|361.14|359.06|360.15|358.07|0
1646246830000|2022-03-02 18:47:10|361.39|359.31|361.39|359.31|361.39|359.31|360.89|358.81|0
1646246840000|2022-03-02 18:47:20|360.89|358.81|361.64|359.56|361.64|359.56|360.89|358.81|0
1646246850000|2022-03-02 18:47:30|361.76|359.68|361.64|359.56|361.76|359.68|361.64|359.56|0
1646246860000|2022-03-02 18:47:40|361.88|359.8|361.64|359.56|361.88|359.8|361.64|359.56|0
1646246870000|2022-03-02 18:47:50|360.65|358.57|360.15|358.07|360.65|358.57|359.9|357.82|0
1646246880000|2022-03-02 18:48:00|360.65|358.57|361.64|359.56|361.64|359.56|360.65|358.57|0
1646246890000|2022-03-02 18:48:10|363.12|361.04|363.5|361.42|363.5|361.42|362.63|360.55|0
1646246900000|2022-03-02 18:48:20|363.12|361.04|363.75|361.67|363.86|361.78|363.12|361.04|0
1646246910000|2022-03-02 18:48:30|363.5|361.42|362.51|360.43|363.5|361.42|362.13|360.05|0
1646246920000|2022-03-02 18:48:40|362.13|360.05|361.64|359.56|362.13|360.05|361.64|359.56|0
1646246930000|2022-03-02 18:48:50|361.39|359.31|362.13|360.05|362.13|360.05|361.39|359.31|0
1646246940000|2022-03-02 18:49:00|362.26|360.18|363.12|361.04|363.12|361.04|362.26|360.18|0
1646246950000|2022-03-02 18:49:10|362.87|360.79|363|360.92|363.25|361.17|362.87|360.79|0
1646246960000|2022-03-02 18:49:20|363.25|361.17|363.12|361.04|363.37|361.29|363.12|361.04|0
1646246970000|2022-03-02 18:49:30|363.37|361.29|363.86|361.78|363.86|361.78|363.37|361.29|0
1646246980000|2022-03-02 18:49:40|365.85|363.77|364.36|362.28|365.85|363.77|364.36|362.28|0
1646246990000|2022-03-02 18:49:50|364.61|362.53|364.61|362.53|364.61|362.53|364.49|362.41|0
1646247000000|2022-03-02 18:50:00|363.86|361.78|362.51|360.43|363.86|361.78|362.13|360.05|0
1646247010000|2022-03-02 18:50:10|362.87|360.79|363.12|361.04|363.62|361.54|362.87|360.79|0
1646247020000|2022-03-02 18:50:20|362.63|360.55|362.63|360.55|362.63|360.55|362.38|360.3|0
1646247030000|2022-03-02 18:50:30|362.38|360.3|362.51|360.43|362.51|360.43|362.26|360.18|0
1646247040000|2022-03-02 18:50:40|362.87|360.79|363.12|361.04|363.12|361.04|362.87|360.79|0
1646247050000|2022-03-02 18:50:50|363.86|361.78|364.36|362.28|364.36|362.28|363.86|361.78|0
1646247060000|2022-03-02 18:51:00|363.99|361.91|363|360.92|363.99|361.91|363|360.92|0
1646247070000|2022-03-02 18:51:10|362.87|360.79|361.76|359.68|362.87|360.79|361.76|359.68|0
1646247080000|2022-03-02 18:51:20|361.14|359.06|361.27|359.19|361.39|359.31|361.02|358.94|0
1646247090000|2022-03-02 18:51:30|361.14|359.06|362.13|360.05|362.13|360.05|360.89|358.81|0
1646247100000|2022-03-02 18:51:40|361.88|359.8|361.76|359.68|361.88|359.8|361.39|359.31|0
1646247110000|2022-03-02 18:51:50|361.39|359.31|361.14|359.06|361.39|359.31|360.89|358.81|0
1646247120000|2022-03-02 18:52:00|360.89|358.81|361.39|359.31|361.39|359.31|360.77|358.69|0
1646247130000|2022-03-02 18:52:10|361.14|359.06|361.14|359.06|361.14|359.06|361.14|359.06|0
1646247140000|2022-03-02 18:52:20|360.15|358.07|359.66|357.58|360.15|358.07|359.66|357.58|0
1646247150000|2022-03-02 18:52:30|359.41|357.33|360.15|358.07|360.15|358.07|359.41|357.33|0
1646247160000|2022-03-02 18:52:40|360.65|358.57|360.4|358.32|360.89|358.81|360.4|358.32|0
1646247170000|2022-03-02 18:52:50|360.15|358.07|359.41|357.33|360.15|358.07|359.41|357.33|0
1646247180000|2022-03-02 18:53:00|359.65|357.57|360.4|358.32|360.65|358.57|359.65|357.57|0
1646247190000|2022-03-02 18:53:10|360.65|358.57|360.65|358.57|360.65|358.57|360.15|358.07|0
1646247200000|2022-03-02 18:53:20|360.4|358.32|360.15|358.07|360.4|358.32|360.15|358.07|0
1646247210000|2022-03-02 18:53:30|359.9|357.82|360.03|357.95|360.15|358.07|359.65|357.57|0
1646247220000|2022-03-02 18:53:40|360.28|358.2|360.15|358.07|360.28|358.2|360.03|357.95|0
1646247230000|2022-03-02 18:53:50|360.64|358.56|359.9|357.82|360.64|358.56|359.9|357.82|0
1646247240000|2022-03-02 18:54:00|360.4|358.32|360.4|358.32|360.64|358.56|360.15|358.07|0
1646247250000|2022-03-02 18:54:10|360.15|358.07|360.53|358.45|360.89|358.81|360.15|358.07|0
1646247260000|2022-03-02 18:54:20|360.4|358.32|360.64|358.56|360.89|358.81|360.4|358.32|0
1646247270000|2022-03-02 18:54:30|360.4|358.32|359.65|357.57|360.4|358.32|359.41|357.33|0
1646247280000|2022-03-02 18:54:40|359.9|357.82|360.64|358.56|360.64|358.56|359.9|357.82|0
1646247290000|2022-03-02 18:54:50|360.53|358.45|359.41|357.33|360.53|358.45|359.41|357.33|0
1646247300000|2022-03-02 18:55:00|359.65|357.57|360.64|358.56|360.64|358.56|359.65|357.57|0
1646247310000|2022-03-02 18:55:10|359.9|357.82|361.14|359.06|361.14|359.06|359.9|357.82|0
1646247320000|2022-03-02 18:55:20|361.64|359.56|361.39|359.31|361.88|359.8|361.39|359.31|0
1646247330000|2022-03-02 18:55:30|361.14|359.06|359.41|357.33|361.14|359.06|359.41|357.33|0
1646247340000|2022-03-02 18:55:40|359.16|357.08|359.41|357.33|359.41|357.33|359.16|357.08|0
1646247350000|2022-03-02 18:55:50|357.43|355.35|358.42|356.34|358.42|356.34|357.43|355.35|0
1646247360000|2022-03-02 18:56:00|357.92|355.84|358.66|356.58|358.79|356.71|357.92|355.84|0
1646247370000|2022-03-02 18:56:10|358.42|356.34|358.66|356.58|358.66|356.58|358.17|356.09|0
1646247380000|2022-03-02 18:56:20|358.91|356.83|358.91|356.83|358.91|356.83|358.91|356.83|0
1646247390000|2022-03-02 18:56:30|359.29|357.21|358.91|356.83|359.29|357.21|358.55|356.47|0
1646247400000|2022-03-02 18:56:40|358.66|356.58|358.17|356.09|358.66|356.58|358.17|356.09|0
1646247410000|2022-03-02 18:56:50|358.66|356.58|358.66|356.58|358.66|356.58|358.42|356.34|0
1646247420000|2022-03-02 18:57:00|358.42|356.34|358.42|356.34|358.91|356.83|358.42|356.34|0
1646247430000|2022-03-02 18:57:10|358.66|356.58|358.91|356.83|358.91|356.83|357.92|355.84|0
1646247440000|2022-03-02 18:57:20|358.66|356.58|359.16|357.08|359.16|357.08|358.66|356.58|0
1646247450000|2022-03-02 18:57:30|359.41|357.33|358.91|356.83|359.41|357.33|358.91|356.83|0
1646247460000|2022-03-02 18:57:40|359.41|357.33|359.41|357.33|359.41|357.33|359.41|357.33|0
1646247470000|2022-03-02 18:57:50|359.29|357.21|358.66|356.58|359.41|357.33|358.66|356.58|0
1646247480000|2022-03-02 18:58:00|358.42|356.34|358.17|356.09|358.66|356.58|358.17|356.09|0
1646247490000|2022-03-02 18:58:10|358.42|356.34|358.42|356.34|358.91|356.83|358.42|356.34|0
1646247500000|2022-03-02 18:58:20|358.66|356.58|359.29|357.21|359.29|357.21|358.66|356.58|0
1646247510000|2022-03-02 18:58:30|359.16|357.08|359.41|357.33|359.41|357.33|359.16|357.08|0
1646247530000|2022-03-02 18:58:50|360.64|358.56|360.64|358.56|360.64|358.56|360.64|358.56|0
1646247540000|2022-03-02 18:59:00|360.4|358.32|360.4|358.32|360.64|358.56|360.4|358.32|0
1646247550000|2022-03-02 18:59:10|360.64|358.56|361.02|358.94|361.02|358.94|360.64|358.56|0
1646247560000|2022-03-02 18:59:20|361.39|359.31|362.63|360.55|362.63|360.55|361.39|359.31|0
1646247570000|2022-03-02 18:59:30|362.87|360.79|362.87|360.79|362.87|360.79|362.38|360.3|0
1646247580000|2022-03-02 18:59:40|362.38|360.3|362.13|360.05|362.51|360.43|362.13|360.05|0
1646247590000|2022-03-02 18:59:50|361.39|359.31|360.4|358.32|361.39|359.31|360.4|358.32|0
1646247600000|2022-03-02 19:00:00|359.9|357.82|359.9|357.82|360.28|358.2|359.9|357.82|0
1646247610000|2022-03-02 19:00:10|359.78|357.7|359.9|357.82|359.9|357.82|359.65|357.57|0
1646247620000|2022-03-02 19:00:20|361.63|359.55|362.13|360.05|362.13|360.05|361.63|359.55|0
1646247630000|2022-03-02 19:00:30|362.26|360.18|362.63|360.55|362.63|360.55|362.13|360.05|0
1646247640000|2022-03-02 19:00:40|362.75|360.67|362.38|360.3|363.37|361.29|362.38|360.3|0
1646247650000|2022-03-02 19:00:50|362.13|360.05|362.01|359.93|362.13|360.05|361.88|359.8|0
1646247660000|2022-03-02 19:01:00|361.63|359.55|360.89|358.81|361.63|359.55|360.64|358.56|0
1646247670000|2022-03-02 19:01:10|360.64|358.56|360.89|358.81|360.89|358.81|360.53|358.45|0
1646247680000|2022-03-02 19:01:20|360.64|358.56|360.77|358.69|360.89|358.81|360.64|358.56|0
1646247690000|2022-03-02 19:01:30|360.64|358.56|359.16|357.08|360.64|358.56|359.16|357.08|0
1646247700000|2022-03-02 19:01:40|359.29|357.21|358.42|356.34|359.29|357.21|358.17|356.09|0
1646247710000|2022-03-02 19:01:50|358.55|356.47|358.66|356.58|358.66|356.58|358.42|356.34|0
1646247720000|2022-03-02 19:02:00|358.17|356.09|359.9|357.82|359.9|357.82|358.17|356.09|0
1646247730000|2022-03-02 19:02:10|359.65|357.57|360.4|358.32|360.4|358.32|359.65|357.57|0
1646247740000|2022-03-02 19:02:20|358.91|356.83|359.41|357.33|359.41|357.33|358.91|356.83|0
1646247750000|2022-03-02 19:02:30|359.65|357.57|359.65|357.57|359.78|357.7|359.65|357.57|0
1646247760000|2022-03-02 19:02:40|359.9|357.82|359.65|357.57|360.15|358.07|359.65|357.57|0
1646247770000|2022-03-02 19:02:50|358.91|356.83|358.91|356.83|359.41|357.33|358.66|356.58|0
1646247780000|2022-03-02 19:03:00|359.04|356.96|358.55|356.47|359.04|356.96|358.55|356.47|0
1646247790000|2022-03-02 19:03:10|358.42|356.34|359.54|357.46|359.65|357.57|358.42|356.34|0
1646247800000|2022-03-02 19:03:20|359.16|357.08|358.17|356.09|359.16|357.08|358.17|356.09|0
1646247810000|2022-03-02 19:03:30|357.92|355.84|356.68|354.6|357.92|355.84|356.68|354.6|0
1646247820000|2022-03-02 19:03:40|356.93|354.85|357.67|355.59|357.67|355.59|356.93|354.85|0
1646247830000|2022-03-02 19:03:50|357.43|355.35|357.43|355.35|357.67|355.59|357.43|355.35|0
1646247840000|2022-03-02 19:04:00|357.18|355.1|357.18|355.1|357.43|355.35|357.18|355.1|0
1646247850000|2022-03-02 19:04:10|356.57|354.49|356.93|354.85|356.93|354.85|356.57|354.49|0
1646247860000|2022-03-02 19:04:20|357.18|355.1|358.17|356.09|358.17|356.09|357.18|355.1|0
1646247870000|2022-03-02 19:04:30|357.92|355.84|357.43|355.35|358.17|356.09|357.43|355.35|0
1646247880000|2022-03-02 19:04:40|357.06|354.98|357.31|355.23|357.31|355.23|356.93|354.85|0
1646247890000|2022-03-02 19:04:50|357.18|355.1|356.57|354.49|357.56|355.48|356.44|354.36|0
1646247900000|2022-03-02 19:05:00|356.68|354.6|357.43|355.35|357.43|355.35|356.68|354.6|0
1646247910000|2022-03-02 19:05:10|357.06|354.98|357.18|355.1|357.18|355.1|356.68|354.6|0
1646247920000|2022-03-02 19:05:20|356.68|354.6|356.44|354.36|356.68|354.6|356.44|354.36|0
1646247930000|2022-03-02 19:05:30|356.68|354.6|356.44|354.36|356.68|354.6|356.44|354.36|0
1646247940000|2022-03-02 19:05:40|356.68|354.6|357.67|355.59|357.67|355.59|356.68|354.6|0
1646247950000|2022-03-02 19:05:50|358.17|356.09|357.67|355.59|358.17|356.09|357.43|355.35|0
1646247960000|2022-03-02 19:06:00|358.17|356.09|356.93|354.85|358.17|356.09|356.93|354.85|0
1646247970000|2022-03-02 19:06:10|357.18|355.1|357.18|355.1|357.67|355.59|357.18|355.1|0
1646247980000|2022-03-02 19:06:20|357.06|354.98|356.44|354.36|357.06|354.98|356.44|354.36|0
1646247990000|2022-03-02 19:06:30|356.68|354.6|356.44|354.36|356.68|354.6|356.44|354.36|0
1646248000000|2022-03-02 19:06:40|356.32|354.24|356.19|354.11|356.44|354.36|356.19|354.11|0
1646248010000|2022-03-02 19:06:50|356.44|354.36|356.44|354.36|356.93|354.85|356.44|354.36|0
1646248020000|2022-03-02 19:07:00|356.81|354.73|356.68|354.6|356.93|354.85|356.68|354.6|0
1646248030000|2022-03-02 19:07:10|356.93|354.85|356.68|354.6|356.93|354.85|356.44|354.36|0
1646248040000|2022-03-02 19:07:20|356.93|354.85|356.93|354.85|356.93|354.85|356.44|354.36|0
1646248050000|2022-03-02 19:07:30|357.18|355.1|356.44|354.36|357.18|355.1|355.94|353.86|0
1646248060000|2022-03-02 19:07:40|356.57|354.49|356.93|354.85|356.93|354.85|356.57|354.49|0
1646248070000|2022-03-02 19:07:50|356.19|354.11|356.19|354.11|356.44|354.36|356.19|354.11|0
1646248080000|2022-03-02 19:08:00|356.44|354.36|356.68|354.6|356.68|354.6|356.19|354.11|0
1646248090000|2022-03-02 19:08:10|356.93|354.85|355.94|353.86|356.93|354.85|355.94|353.86|0
1646248100000|2022-03-02 19:08:20|356.19|354.11|356.44|354.36|356.44|354.36|355.94|353.86|0
1646248110000|2022-03-02 19:08:30|356.19|354.11|355.7|353.62|356.19|354.11|355.7|353.62|0
1646248120000|2022-03-02 19:08:40|355.2|353.12|355.2|353.12|355.2|353.12|354.46|352.38|0
1646248130000|2022-03-02 19:08:50|355.08|353|355.08|353|355.08|353|354.71|352.63|0
1646248140000|2022-03-02 19:09:00|354.95|352.87|355.08|353|355.08|353|354.95|352.87|0
1646248150000|2022-03-02 19:09:10|355.45|353.37|355.58|353.5|355.94|353.86|355.45|353.37|0
1646248160000|2022-03-02 19:09:20|356.19|354.11|356.19|354.11|356.19|354.11|356.19|354.11|0
1646248170000|2022-03-02 19:09:30|355.7|353.62|355.45|353.37|355.7|353.62|355.45|353.37|0
1646248180000|2022-03-02 19:09:40|355.7|353.62|356.93|354.85|357.43|355.35|355.7|353.62|0
1646248190000|2022-03-02 19:09:50|356.81|354.73|356.93|354.85|357.18|355.1|356.81|354.73|0
1646248200000|2022-03-02 19:10:00|356.68|354.6|357.18|355.1|357.18|355.1|356.68|354.6|0
1646248210000|2022-03-02 19:10:10|357.31|355.23|357.67|355.59|357.92|355.84|357.31|355.23|0
1646248220000|2022-03-02 19:10:20|357.43|355.35|356.93|354.85|357.43|355.35|356.93|354.85|0
1646248230000|2022-03-02 19:10:30|356.68|354.6|356.57|354.49|356.68|354.6|356.19|354.11|0
1646248240000|2022-03-02 19:10:40|356.44|354.36|356.44|354.36|356.44|354.36|356.32|354.24|0
1646248250000|2022-03-02 19:10:50|356.19|354.11|356.44|354.36|356.44|354.36|356.19|354.11|0
1646248260000|2022-03-02 19:11:00|355.94|353.86|355.69|353.61|355.94|353.86|355.69|353.61|0
1646248270000|2022-03-02 19:11:10|355.45|353.37|355.45|353.37|355.69|353.61|355.45|353.37|0
1646248280000|2022-03-02 19:11:20|355.2|353.12|354.95|352.87|355.2|353.12|354.95|352.87|0
1646248290000|2022-03-02 19:11:30|355.45|353.37|355.2|353.12|355.69|353.61|355.2|353.12|0
1646248300000|2022-03-02 19:11:40|355.33|353.25|355.94|353.86|356.19|354.11|355.33|353.25|0
1646248310000|2022-03-02 19:11:50|356.19|354.11|355.82|353.74|356.44|354.36|355.82|353.74|0
1646248320000|2022-03-02 19:12:00|355.69|353.61|355.69|353.61|356.19|354.11|355.45|353.37|0
1646248330000|2022-03-02 19:12:10|355.45|353.37|355.45|353.37|355.94|353.86|355.45|353.37|0
1646248340000|2022-03-02 19:12:20|355.33|353.25|355.2|353.12|355.69|353.61|355.2|353.12|0
1646248350000|2022-03-02 19:12:30|354.95|352.87|354.21|352.13|354.95|352.87|354.21|352.13|0
1646248360000|2022-03-02 19:12:40|354.46|352.38|354.46|352.38|354.71|352.63|354.46|352.38|0
1646248370000|2022-03-02 19:12:50|354.21|352.13|354.34|352.26|354.46|352.38|354.21|352.13|0
1646248380000|2022-03-02 19:13:00|354.21|352.13|354.34|352.26|354.34|352.26|354.21|352.13|0
1646248390000|2022-03-02 19:13:10|354.95|352.87|354.95|352.87|354.95|352.87|354.71|352.63|0
1646248400000|2022-03-02 19:13:20|355.2|353.12|355.45|353.37|355.45|353.37|355.2|353.12|0
1646248410000|2022-03-02 19:13:30|355.2|353.12|355.58|353.5|355.94|353.86|355.2|353.12|0
1646248420000|2022-03-02 19:13:40|355.69|353.61|354.83|352.75|355.69|353.61|354.83|352.75|0
1646248430000|2022-03-02 19:13:50|354.71|352.63|354.46|352.38|354.71|352.63|354.46|352.38|0
1646248440000|2022-03-02 19:14:00|354.71|352.63|354.46|352.38|354.95|352.87|354.46|352.38|0
1646248450000|2022-03-02 19:14:10|354.83|352.75|356.44|354.36|356.44|354.36|354.83|352.75|0
1646248460000|2022-03-02 19:14:20|355.94|353.86|356.19|354.11|356.19|354.11|355.82|353.74|0
1646248470000|2022-03-02 19:14:30|356.93|354.85|356.68|354.6|356.93|354.85|356.68|354.6|0
1646248480000|2022-03-02 19:14:40|356.57|354.49|356.93|354.85|357.06|354.98|356.57|354.49|0
1646248490000|2022-03-02 19:14:50|357.18|355.1|357.92|355.84|357.92|355.84|357.18|355.1|0
1646248500000|2022-03-02 19:15:00|357.18|355.1|356.32|354.24|357.18|355.1|356.32|354.24|0
1646248510000|2022-03-02 19:15:10|356.44|354.36|357.43|355.35|357.43|355.35|356.19|354.11|0
1646248520000|2022-03-02 19:15:20|357.18|355.1|357.92|355.84|357.92|355.84|357.18|355.1|0
1646248530000|2022-03-02 19:15:30|358.17|356.09|358.42|356.34|358.42|356.34|358.17|356.09|0
1646248540000|2022-03-02 19:15:40|358.66|356.58|358.42|356.34|358.66|356.58|358.17|356.09|0
1646248550000|2022-03-02 19:15:50|358.17|356.09|357.18|355.1|358.17|356.09|357.18|355.1|0
1646248560000|2022-03-02 19:16:00|357.67|355.59|358.42|356.34|358.42|356.34|357.43|355.35|0
1646248570000|2022-03-02 19:16:10|358.66|356.58|358.66|356.58|358.91|356.83|358.66|356.58|0
1646248580000|2022-03-02 19:16:20|358.42|356.34|358.3|356.22|358.66|356.58|358.3|356.22|0
1646248590000|2022-03-02 19:16:30|358.54|356.46|358.66|356.58|358.66|356.58|358.42|356.34|0
1646248600000|2022-03-02 19:16:40|358.91|356.83|359.04|356.96|359.16|357.08|358.91|356.83|0
1646248610000|2022-03-02 19:16:50|358.66|356.58|357.55|355.47|358.66|356.58|357.43|355.35|0
1646248620000|2022-03-02 19:17:00|357.43|355.35|356.93|354.85|357.43|355.35|356.93|354.85|0
1646248630000|2022-03-02 19:17:10|356.81|354.73|356.93|354.85|357.06|354.98|356.68|354.6|0
1646248640000|2022-03-02 19:17:20|356.68|354.6|356.93|354.85|356.93|354.85|356.68|354.6|0
1646248650000|2022-03-02 19:17:30|356.68|354.6|358.17|356.09|358.17|356.09|356.68|354.6|0
1646248660000|2022-03-02 19:17:40|358.42|356.34|358.05|355.97|358.42|356.34|357.67|355.59|0
1646248670000|2022-03-02 19:17:50|358.17|356.09|357.43|355.35|358.42|356.34|357.43|355.35|0
1646248680000|2022-03-02 19:18:00|357.18|355.1|356.93|354.85|357.43|355.35|356.93|354.85|0
1646248690000|2022-03-02 19:18:10|357.18|355.1|358.17|356.09|358.17|356.09|357.18|355.1|0
1646248700000|2022-03-02 19:18:20|357.67|355.59|356.93|354.85|357.67|355.59|356.93|354.85|0
1646248710000|2022-03-02 19:18:30|356.68|354.6|357.06|354.98|357.18|355.1|356.68|354.6|0
1646248720000|2022-03-02 19:18:40|356.68|354.6|356.68|354.6|357.06|354.98|356.68|354.6|0
1646248730000|2022-03-02 19:18:50|356.46|354.38|357.11|355.03|357.11|355.03|356.46|354.38|0
1646248740000|2022-03-02 19:19:00|357.23|355.15|357.45|355.37|357.45|355.37|357.09|355.01|0
1646248750000|2022-03-02 19:19:10|357.7|355.62|357.45|355.37|357.7|355.62|357.33|355.25|0
1646248760000|2022-03-02 19:19:20|357.7|355.62|357.09|355.01|357.7|355.62|357.09|355.01|0
1646248770000|2022-03-02 19:19:30|356.96|354.88|356.96|354.88|356.96|354.88|356.71|354.63|0
1646248780000|2022-03-02 19:19:40|357.45|355.37|357.2|355.12|357.7|355.62|357.2|355.12|0
1646248790000|2022-03-02 19:19:50|356.96|354.88|357.09|355.01|357.09|355.01|356.96|354.88|0
1646248800000|2022-03-02 19:20:00|356.96|354.88|354.73|352.65|356.96|354.88|354.73|352.65|0
1646248810000|2022-03-02 19:20:10|354.48|352.4|354.73|352.65|354.98|352.9|354.48|352.4|0
1646248820000|2022-03-02 19:20:20|354.48|352.4|354.48|352.4|354.73|352.65|354.37|352.29|0
1646248830000|2022-03-02 19:20:30|354.24|352.16|354.98|352.9|354.98|352.9|354.24|352.16|0
1646248840000|2022-03-02 19:20:40|355.23|353.15|355.23|353.15|355.47|353.39|354.98|352.9|0
1646248850000|2022-03-02 19:20:50|355.47|353.39|354.98|352.9|355.47|353.39|354.98|352.9|0
1646248860000|2022-03-02 19:21:00|357.7|355.62|358.32|356.24|358.32|356.24|357.45|355.37|0
1646248870000|2022-03-02 19:21:10|358.94|356.86|358.94|356.86|358.94|356.86|358.19|356.11|0
1646248880000|2022-03-02 19:21:20|358.69|356.61|358.44|356.36|358.82|356.74|358.44|356.36|0
1646248890000|2022-03-02 19:21:30|358.69|356.61|359.18|357.1|359.18|357.1|358.44|356.36|0
1646248900000|2022-03-02 19:21:40|358.94|356.86|358.94|356.86|358.94|356.86|358.69|356.61|0
1646248910000|2022-03-02 19:21:50|358.82|356.74|359.43|357.35|359.43|357.35|358.82|356.74|0
1646248920000|2022-03-02 19:22:00|359.92|357.84|360.67|358.59|360.67|358.59|359.68|357.6|0
1646248930000|2022-03-02 19:22:10|360.91|358.83|361.66|359.58|361.66|359.58|360.91|358.83|0
1646248940000|2022-03-02 19:22:20|361.9|359.82|362.78|360.7|362.78|360.7|361.9|359.82|0
1646248950000|2022-03-02 19:22:30|362.89|360.81|363.14|361.06|363.14|361.06|362.65|360.57|0
1646248960000|2022-03-02 19:22:40|363.39|361.31|362.89|360.81|363.64|361.56|362.89|360.81|0
1646248970000|2022-03-02 19:22:50|362.4|360.32|362.89|360.81|363.14|361.06|362.4|360.32|0
1646248980000|2022-03-02 19:23:00|362.53|360.45|362.89|360.81|362.89|360.81|362.28|360.2|0
1646248990000|2022-03-02 19:23:10|362.15|360.07|360.91|358.83|362.15|360.07|360.91|358.83|0
1646249000000|2022-03-02 19:23:20|361.41|359.33|362.4|360.32|362.4|360.32|361.41|359.33|0
1646249010000|2022-03-02 19:23:30|362.89|360.81|362.28|360.2|362.89|360.81|362.28|360.2|0
1646249020000|2022-03-02 19:23:40|362.15|360.07|362.4|360.32|362.4|360.32|361.9|359.82|0
1646249030000|2022-03-02 19:23:50|362.89|360.81|362.89|360.81|363.14|361.06|362.89|360.81|0
1646249040000|2022-03-02 19:24:00|363.14|361.06|362.89|360.81|363.64|361.56|362.89|360.81|0
1646249050000|2022-03-02 19:24:10|363.14|361.06|363.14|361.06|363.14|361.06|362.89|360.81|0
1646249060000|2022-03-02 19:24:20|362.89|360.81|362.4|360.32|362.89|360.81|362.4|360.32|0
1646249070000|2022-03-02 19:24:30|362.15|360.07|362.78|360.7|362.78|360.7|362.15|360.07|0
1646249080000|2022-03-02 19:24:40|362.65|360.57|362.65|360.57|362.65|360.57|362.4|360.32|0
1646249090000|2022-03-02 19:24:50|362.89|360.81|362.89|360.81|362.89|360.81|362.89|360.81|0
1646249100000|2022-03-02 19:25:00|363.02|360.94|362.65|360.57|363.02|360.94|362.65|360.57|0
1646249110000|2022-03-02 19:25:10|362.4|360.32|362.65|360.57|362.65|360.57|362.15|360.07|0
1646249120000|2022-03-02 19:25:20|362.89|360.81|363.27|361.19|363.27|361.19|362.89|360.81|0
1646249130000|2022-03-02 19:25:30|363.39|361.31|366.11|364.03|366.11|364.03|363.39|361.31|0
1646249140000|2022-03-02 19:25:40|366.36|364.28|365.87|363.79|366.61|364.53|365.87|363.79|0
1646249150000|2022-03-02 19:25:50|366.11|364.03|365.87|363.79|366.61|364.53|365.87|363.79|0
1646249160000|2022-03-02 19:26:00|366.11|364.03|365.75|363.67|366.11|364.03|365.75|363.67|0
1646249170000|2022-03-02 19:26:10|365.37|363.29|365.12|363.04|365.5|363.42|365.12|363.04|0
1646249180000|2022-03-02 19:26:20|364.38|362.3|364.87|362.79|364.87|362.79|364.38|362.3|0
1646249190000|2022-03-02 19:26:30|364.63|362.55|365.12|363.04|365.12|363.04|364.63|362.55|0
1646249200000|2022-03-02 19:26:40|364.87|362.79|364.87|362.79|364.87|362.79|364.51|362.43|0
1646249210000|2022-03-02 19:26:50|365.12|363.04|366.11|364.03|366.11|364.03|364.63|362.55|0
1646249220000|2022-03-02 19:27:00|365.5|363.42|367.35|365.27|367.6|365.52|365.5|363.42|0
1646249230000|2022-03-02 19:27:10|367.85|365.77|367.6|365.52|367.85|365.77|367.35|365.27|0
1646249240000|2022-03-02 19:27:20|367.35|365.27|368.34|366.26|368.84|366.76|367.35|365.27|0
1646249250000|2022-03-02 19:27:30|368.84|366.76|368.59|366.51|368.97|366.89|368.59|366.51|0
1646249260000|2022-03-02 19:27:40|368.72|366.64|368.47|366.39|368.72|366.64|368.34|366.26|0
1646249270000|2022-03-02 19:27:50|368.34|366.26|367.6|365.52|368.34|366.26|367.6|365.52|0
1646249280000|2022-03-02 19:28:00|366.86|364.78|367.1|365.02|367.1|365.02|366.61|364.53|0
1646249290000|2022-03-02 19:28:10|366.86|364.78|366.86|364.78|366.86|364.78|366.61|364.53|0
1646249300000|2022-03-02 19:28:20|366.36|364.28|366.49|364.41|366.61|364.53|366.36|364.28|0
1646249310000|2022-03-02 19:28:30|366.36|364.28|365.75|363.67|366.36|364.28|365.12|363.04|0
1646249320000|2022-03-02 19:28:40|366.11|364.03|366.74|364.66|367.1|365.02|366.11|364.03|0
1646249330000|2022-03-02 19:28:50|366.86|364.78|365.37|363.29|366.86|364.78|365.37|363.29|0
1646249340000|2022-03-02 19:29:00|365.12|363.04|364.87|362.79|365.12|363.04|364.87|362.79|0
1646249350000|2022-03-02 19:29:10|364.63|362.55|364.38|362.3|364.87|362.79|364.13|362.05|0
1646249360000|2022-03-02 19:29:20|365|362.92|365.12|363.04|365.12|363.04|365|362.92|0
1646249370000|2022-03-02 19:29:30|364.63|362.55|364.38|362.3|364.87|362.79|364.38|362.3|0
1646249380000|2022-03-02 19:29:40|364.13|362.05|363.88|361.8|364.13|362.05|363.88|361.8|0
1646249390000|2022-03-02 19:29:50|364.13|362.05|363.88|361.8|364.13|362.05|363.88|361.8|0
1646249400000|2022-03-02 19:30:00|364.13|362.05|363.88|361.8|364.13|362.05|363.88|361.8|0
1646249410000|2022-03-02 19:30:10|364.13|362.05|363.88|361.8|364.13|362.05|363.88|361.8|0
1646249420000|2022-03-02 19:30:20|363.64|361.56|365.87|363.79|365.87|363.79|363.64|361.56|0
1646249430000|2022-03-02 19:30:30|365.62|363.54|366.61|364.53|366.61|364.53|365.62|363.54|0
1646249440000|2022-03-02 19:30:40|366.86|364.78|366.86|364.78|366.86|364.78|366.49|364.41|0
1646249450000|2022-03-02 19:30:50|367.35|365.27|367.48|365.4|367.6|365.52|367.35|365.27|0
1646249460000|2022-03-02 19:31:00|368.09|366.01|366.86|364.78|368.09|366.01|366.86|364.78|0
1646249470000|2022-03-02 19:31:10|366.36|364.28|366.11|364.03|366.36|364.28|365.99|363.91|0
1646249480000|2022-03-02 19:31:20|365.87|363.79|366.61|364.53|366.61|364.53|365.62|363.54|0
1646249490000|2022-03-02 19:31:30|366.36|364.28|367.1|365.02|367.1|365.02|366.36|364.28|0
1646249500000|2022-03-02 19:31:40|366.98|364.9|366.98|364.9|367.1|365.02|366.86|364.78|0
1646249510000|2022-03-02 19:31:50|367.35|365.27|366.86|364.78|367.35|365.27|366.86|364.78|0
1646249520000|2022-03-02 19:32:00|367.1|365.02|365.12|363.04|367.1|365.02|365.12|363.04|0
1646249530000|2022-03-02 19:32:10|365.86|363.78|366.11|364.03|366.11|364.03|365.37|363.29|0
1646249540000|2022-03-02 19:32:20|365.86|363.78|366.11|364.03|366.11|364.03|365.86|363.78|0
1646249550000|2022-03-02 19:32:30|365.86|363.78|365.75|363.67|366.11|364.03|365.75|363.67|0
1646249560000|2022-03-02 19:32:40|365.86|363.78|365.12|363.04|365.86|363.78|364.87|362.79|0
1646249570000|2022-03-02 19:32:50|365.25|363.17|365.25|363.17|365.25|363.17|365.25|363.17|0
1646249580000|2022-03-02 19:33:00|365.12|363.04|365.62|363.54|365.62|363.54|365.12|363.04|0
1646249590000|2022-03-02 19:33:10|365.25|363.17|364.38|362.3|365.25|363.17|364.38|362.3|0
1646249600000|2022-03-02 19:33:20|364.63|362.55|364.51|362.43|364.87|362.79|364.51|362.43|0
1646249610000|2022-03-02 19:33:30|364.63|362.55|364.51|362.43|364.87|362.79|364.51|362.43|0
1646249620000|2022-03-02 19:33:40|364.63|362.55|364.51|362.43|364.63|362.55|364.51|362.43|0
1646249630000|2022-03-02 19:33:50|364.13|362.05|363.88|361.8|364.63|362.55|363.88|361.8|0
1646249640000|2022-03-02 19:34:00|363.64|361.56|365.37|363.29|365.37|363.29|363.64|361.56|0
1646249650000|2022-03-02 19:34:10|365.12|363.04|365.86|363.78|365.86|363.78|365.12|363.04|0
1646249660000|2022-03-02 19:34:20|365.12|363.04|365.37|363.29|365.37|363.29|364.87|362.79|0
1646249670000|2022-03-02 19:34:30|365.12|363.04|365.37|363.29|365.37|363.29|365.12|363.04|0
1646249680000|2022-03-02 19:34:40|365.12|363.04|364.38|362.3|365.12|363.04|364.38|362.3|0
1646249690000|2022-03-02 19:34:50|363.88|361.8|364.38|362.3|364.38|362.3|363.88|361.8|0
1646249700000|2022-03-02 19:35:00|364.13|362.05|363.64|361.56|364.13|362.05|363.39|361.31|0
1646249710000|2022-03-02 19:35:10|362.89|360.81|363.64|361.56|363.64|361.56|362.65|360.57|0
1646249720000|2022-03-02 19:35:20|363.88|361.8|363.14|361.06|364.13|362.05|363.14|361.06|0
1646249730000|2022-03-02 19:35:30|362.4|360.32|361.9|359.82|362.4|360.32|361.9|359.82|0
1646249740000|2022-03-02 19:35:40|362.03|359.95|361.41|359.33|362.03|359.95|361.41|359.33|0
1646249750000|2022-03-02 19:35:50|361.66|359.58|361.66|359.58|361.66|359.58|361.41|359.33|0
1646249760000|2022-03-02 19:36:00|361.41|359.33|361.16|359.08|361.41|359.33|360.67|358.59|0
1646249770000|2022-03-02 19:36:10|361.41|359.33|361.41|359.33|361.66|359.58|361.41|359.33|0
1646249780000|2022-03-02 19:36:20|361.66|359.58|361.66|359.58|361.78|359.7|361.66|359.58|0
1646249790000|2022-03-02 19:36:30|361.41|359.33|361.66|359.58|361.66|359.58|361.16|359.08|0
1646249800000|2022-03-02 19:36:40|361.78|359.7|362.15|360.07|362.15|360.07|361.66|359.58|0
1646249810000|2022-03-02 19:36:50|362.4|360.32|361.66|359.58|362.4|360.32|361.66|359.58|0
1646249820000|2022-03-02 19:37:00|361.9|359.82|362.15|360.07|362.53|360.45|361.9|359.82|0
1646249830000|2022-03-02 19:37:10|361.9|359.82|361.41|359.33|361.9|359.82|361.41|359.33|0
1646249840000|2022-03-02 19:37:20|361.66|359.58|361.54|359.46|361.66|359.58|361.41|359.33|0
1646249850000|2022-03-02 19:37:30|361.41|359.33|361.9|359.82|362.15|360.07|361.16|359.08|0
1646249860000|2022-03-02 19:37:40|361.66|359.58|361.9|359.82|361.9|359.82|361.66|359.58|0
1646249870000|2022-03-02 19:37:50|362.4|360.32|361.9|359.82|362.4|360.32|361.9|359.82|0
1646249880000|2022-03-02 19:38:00|361.66|359.58|362.15|360.07|362.15|360.07|361.66|359.58|0
1646249890000|2022-03-02 19:38:10|362.4|360.32|362.89|360.81|362.89|360.81|362.4|360.32|0
1646249900000|2022-03-02 19:38:20|362.65|360.57|363.39|361.31|363.39|361.31|362.65|360.57|0
1646249910000|2022-03-02 19:38:30|363.52|361.44|363.39|361.31|363.52|361.44|363.39|361.31|0
1646249920000|2022-03-02 19:38:40|363.02|360.94|362.89|360.81|363.14|361.06|362.53|360.45|0
1646249930000|2022-03-02 19:38:50|363.14|361.06|362.65|360.57|363.14|361.06|362.65|360.57|0
1646249940000|2022-03-02 19:39:00|363.02|360.94|362.65|360.57|363.02|360.94|362.65|360.57|0
1646249960000|2022-03-02 19:39:20|362.4|360.32|361.9|359.82|362.4|360.32|361.66|359.58|0
1646249970000|2022-03-02 19:39:30|362.15|360.07|361.66|359.58|362.15|360.07|361.66|359.58|0
1646249980000|2022-03-02 19:39:40|361.9|359.82|362.65|360.57|362.65|360.57|361.9|359.82|0
1646249990000|2022-03-02 19:39:50|361.9|359.82|361.9|359.82|362.15|360.07|361.9|359.82|0
1646250000000|2022-03-02 19:40:00|361.66|359.58|360.42|358.34|361.66|359.58|360.42|358.34|0
1646250010000|2022-03-02 19:40:10|360.17|358.09|360.05|357.97|360.42|358.34|360.05|357.97|0
1646250020000|2022-03-02 19:40:20|360.42|358.34|360.67|358.59|360.67|358.59|360.3|358.22|0
1646250030000|2022-03-02 19:40:30|360.17|358.09|359.68|357.6|360.17|358.09|359.68|357.6|0
1646250040000|2022-03-02 19:40:40|359.43|357.35|360.17|358.09|360.17|358.09|359.43|357.35|0
1646250050000|2022-03-02 19:40:50|359.92|357.84|360.42|358.34|360.42|358.34|359.92|357.84|0
1646250060000|2022-03-02 19:41:00|360.67|358.59|360.17|358.09|360.67|358.59|359.92|357.84|0
1646250070000|2022-03-02 19:41:10|359.68|357.6|360.17|358.09|360.42|358.34|359.68|357.6|0
1646250080000|2022-03-02 19:41:20|359.92|357.84|359.92|357.84|359.92|357.84|359.68|357.6|0
1646250090000|2022-03-02 19:41:30|359.43|357.35|359.68|357.6|359.68|357.6|359.43|357.35|0
1646250100000|2022-03-02 19:41:40|359.92|357.84|359.68|357.6|359.92|357.84|359.43|357.35|0
1646250110000|2022-03-02 19:41:50|359.92|357.84|359.8|357.72|360.05|357.97|359.68|357.6|0
1646250120000|2022-03-02 19:42:00|359.43|357.35|358.93|356.85|359.43|357.35|358.93|356.85|0
1646250130000|2022-03-02 19:42:10|357.94|355.86|358.93|356.85|359.18|357.1|357.94|355.86|0
1646250140000|2022-03-02 19:42:20|359.18|357.1|358.19|356.11|359.18|357.1|358.19|356.11|0
1646250150000|2022-03-02 19:42:30|358.93|356.85|358.93|356.85|358.93|356.85|358.93|356.85|0
1646250160000|2022-03-02 19:42:40|358.69|356.61|358.69|356.61|358.69|356.61|358.44|356.36|0
1646250170000|2022-03-02 19:42:50|358.44|356.36|358.69|356.61|358.69|356.61|358.44|356.36|0
1646250180000|2022-03-02 19:43:00|358.93|356.85|359.18|357.1|359.68|357.6|358.93|356.85|0
1646250190000|2022-03-02 19:43:10|358.93|356.85|358.69|356.61|359.18|357.1|358.69|356.61|0
1646250200000|2022-03-02 19:43:20|358.44|356.36|358.07|355.99|358.44|356.36|358.07|355.99|0
1646250210000|2022-03-02 19:43:30|358.44|356.36|358.69|356.61|358.69|356.61|358.44|356.36|0
1646250220000|2022-03-02 19:43:40|358.93|356.85|358.93|356.85|359.18|357.1|358.93|356.85|0
1646250230000|2022-03-02 19:43:50|358.69|356.61|358.44|356.36|358.93|356.85|358.44|356.36|0
1646250240000|2022-03-02 19:44:00|358.69|356.61|357.94|355.86|358.69|356.61|357.94|355.86|0
1646250250000|2022-03-02 19:44:10|357.7|355.62|357.7|355.62|357.7|355.62|357.45|355.37|0
1646250260000|2022-03-02 19:44:20|357.2|355.12|357.45|355.37|357.7|355.62|357.2|355.12|0
1646250270000|2022-03-02 19:44:30|357.2|355.12|357.45|355.37|357.45|355.37|357.2|355.12|0
1646250280000|2022-03-02 19:44:40|357.2|355.12|356.95|354.87|357.2|355.12|356.95|354.87|0
1646250290000|2022-03-02 19:44:50|357.2|355.12|357.2|355.12|357.2|355.12|356.95|354.87|0
1646250300000|2022-03-02 19:45:00|356.95|354.87|358.69|356.61|358.93|356.85|356.95|354.87|0
1646250310000|2022-03-02 19:45:10|358.19|356.11|358.69|356.61|358.69|356.61|358.19|356.11|0
1646250320000|2022-03-02 19:45:20|359.18|357.1|358.69|356.61|359.18|357.1|358.69|356.61|0
1646250330000|2022-03-02 19:45:30|358.19|356.11|358.19|356.11|358.19|356.11|358.19|356.11|0
1646250340000|2022-03-02 19:45:40|357.94|355.86|357.7|355.62|357.94|355.86|357.7|355.62|0
1646250350000|2022-03-02 19:45:50|357.45|355.37|357.7|355.62|357.7|355.62|357.45|355.37|0
1646250360000|2022-03-02 19:46:00|357.45|355.37|357.45|355.37|357.45|355.37|357.45|355.37|0
1646250370000|2022-03-02 19:46:10|357.7|355.62|358.69|356.61|358.69|356.61|357.7|355.62|0
1646250380000|2022-03-02 19:46:20|359.18|357.1|359.43|357.35|359.43|357.35|359.18|357.1|0
1646250390000|2022-03-02 19:46:30|359.31|357.23|359.92|357.84|359.92|357.84|359.31|357.23|0
1646250400000|2022-03-02 19:46:40|359.43|357.35|358.93|356.85|359.43|357.35|358.93|356.85|0
1646250410000|2022-03-02 19:46:50|359.18|357.1|359.18|357.1|359.56|357.48|359.18|357.1|0
1646250420000|2022-03-02 19:47:00|359.43|357.35|360.66|358.58|360.66|358.58|359.43|357.35|0
1646250430000|2022-03-02 19:47:10|361.16|359.08|360.91|358.83|361.16|359.08|360.91|358.83|0
1646250440000|2022-03-02 19:47:20|360.66|358.58|360.91|358.83|360.91|358.83|360.66|358.58|0
1646250450000|2022-03-02 19:47:30|361.41|359.33|361.41|359.33|361.41|359.33|360.91|358.83|0
1646250460000|2022-03-02 19:47:40|362.4|360.32|362.89|360.81|363.14|361.06|362.4|360.32|0
1646250470000|2022-03-02 19:47:50|363.14|361.06|362.89|360.81|363.14|361.06|362.64|360.56|0
1646250480000|2022-03-02 19:48:00|362.64|360.56|363.39|361.31|363.39|361.31|362.15|360.07|0
1646250490000|2022-03-02 19:48:10|362.89|360.81|362.77|360.69|362.89|360.81|362.77|360.69|0
1646250500000|2022-03-02 19:48:20|362.89|360.81|363.14|361.06|363.14|361.06|362.89|360.81|0
1646250510000|2022-03-02 19:48:30|363.02|360.94|362.89|360.81|363.14|361.06|362.89|360.81|0
1646250520000|2022-03-02 19:48:40|362.64|360.56|362.15|360.07|362.89|360.81|362.15|360.07|0
1646250530000|2022-03-02 19:48:50|362.64|360.56|362.15|360.07|362.64|360.56|362.15|360.07|0
1646250540000|2022-03-02 19:49:00|361.41|359.33|360.91|358.83|361.41|359.33|360.91|358.83|0
1646250550000|2022-03-02 19:49:10|361.16|359.08|360.79|358.71|361.16|359.08|360.79|358.71|0
1646250560000|2022-03-02 19:49:20|360.66|358.58|360.91|358.83|360.91|358.83|360.17|358.09|0
1646250570000|2022-03-02 19:49:30|360.66|358.58|360.42|358.34|360.66|358.58|360.17|358.09|0
1646250580000|2022-03-02 19:49:40|360.66|358.58|360.91|358.83|360.91|358.83|360.55|358.47|0
1646250590000|2022-03-02 19:49:50|360.42|358.34|360.66|358.58|360.66|358.58|360.17|358.09|0
1646250600000|2022-03-02 19:50:00|360.79|358.71|359.67|357.59|360.79|358.71|359.67|357.59|0
1646250610000|2022-03-02 19:50:10|359.92|357.84|358.69|356.61|359.92|357.84|358.69|356.61|0
1646250620000|2022-03-02 19:50:20|358.93|356.85|358.44|356.36|359.18|357.1|358.44|356.36|0
1646250630000|2022-03-02 19:50:30|358.93|356.85|356.95|354.87|358.93|356.85|356.95|354.87|0
1646250640000|2022-03-02 19:50:40|356.59|354.51|357.45|355.37|357.45|355.37|356.59|354.51|0
1646250650000|2022-03-02 19:50:50|356.95|354.87|356.95|354.87|356.95|354.87|356.71|354.63|0
1646250660000|2022-03-02 19:51:00|356.71|354.63|356.21|354.13|356.71|354.63|356.21|354.13|0
1646250670000|2022-03-02 19:51:10|356.46|354.38|356.95|354.87|356.95|354.87|356.46|354.38|0
1646250680000|2022-03-02 19:51:20|356.71|354.63|356.95|354.87|357.08|355|356.71|354.63|0
1646250690000|2022-03-02 19:51:30|357.2|355.12|357.2|355.12|357.45|355.37|357.2|355.12|0
1646250700000|2022-03-02 19:51:40|357.45|355.37|357.7|355.62|357.7|355.62|357.2|355.12|0
1646250710000|2022-03-02 19:51:50|357.45|355.37|357.45|355.37|357.45|355.37|357.45|355.37|0
1646250720000|2022-03-02 19:52:00|357.2|355.12|357.45|355.37|357.45|355.37|357.2|355.12|0
1646250730000|2022-03-02 19:52:10|357.7|355.62|358.81|356.73|358.81|356.73|357.7|355.62|0
1646250740000|2022-03-02 19:52:20|359.92|357.84|360.91|358.83|360.91|358.83|359.92|357.84|0
1646250750000|2022-03-02 19:52:30|360.42|358.34|361.9|359.82|361.9|359.82|360.42|358.34|0
1646250760000|2022-03-02 19:52:40|361.65|359.57|363.14|361.06|363.14|361.06|361.41|359.33|0
1646250770000|2022-03-02 19:52:50|363.39|361.31|365.37|363.29|365.37|363.29|363.39|361.31|0
1646250780000|2022-03-02 19:53:00|365.86|363.78|365.12|363.04|366.85|364.77|365.12|363.04|0
1646250790000|2022-03-02 19:53:10|365.86|363.78|365.86|363.78|365.86|363.78|365.37|363.29|0
1646250800000|2022-03-02 19:53:20|364.62|362.54|364.62|362.54|364.87|362.79|364.38|362.3|0
1646250810000|2022-03-02 19:53:30|364.75|362.67|364.87|362.79|364.87|362.79|364.38|362.3|0
1646250820000|2022-03-02 19:53:40|364.26|362.18|364.38|362.3|364.38|362.3|364.13|362.05|0
1646250830000|2022-03-02 19:53:50|364.13|362.05|363.88|361.8|364.13|362.05|363.88|361.8|0
1646250840000|2022-03-02 19:54:00|362.89|360.81|362.4|360.32|362.89|360.81|362.4|360.32|0
1646250850000|2022-03-02 19:54:10|362.77|360.69|363.14|361.06|363.39|361.31|362.4|360.32|0
1646250860000|2022-03-02 19:54:20|363.63|361.55|364.13|362.05|364.13|362.05|363.63|361.55|0
1646250870000|2022-03-02 19:54:30|364.62|362.54|367.6|365.52|367.6|365.52|364.62|362.54|0
1646250880000|2022-03-02 19:54:40|367.97|365.89|367.85|365.77|368.22|366.14|367.85|365.77|0
1646250890000|2022-03-02 19:54:50|367.35|365.27|367.85|365.77|368.34|366.26|367.35|365.27|0
1646250900000|2022-03-02 19:55:00|367.1|365.02|366.11|364.03|367.1|365.02|366.11|364.03|0
1646250910000|2022-03-02 19:55:10|365.37|363.29|364.75|362.67|365.37|363.29|364.75|362.67|0
1646250920000|2022-03-02 19:55:20|364.38|362.3|364.62|362.54|364.62|362.54|364.13|362.05|0
1646250930000|2022-03-02 19:55:30|364.87|362.79|365.62|363.54|365.62|363.54|364.38|362.3|0
1646250940000|2022-03-02 19:55:40|366.36|364.28|366.61|364.53|366.61|364.53|365.62|363.54|0
1646250950000|2022-03-02 19:55:50|366.85|364.77|366.36|364.28|366.85|364.77|366.36|364.28|0
1646250960000|2022-03-02 19:56:00|366.11|364.03|365.99|363.91|366.11|364.03|365.37|363.29|0
1646250970000|2022-03-02 19:56:10|366.49|364.41|367.35|365.27|367.35|365.27|366.49|364.41|0
1646250980000|2022-03-02 19:56:20|367.1|365.02|366.61|364.53|367.1|365.02|366.61|364.53|0
1646250990000|2022-03-02 19:56:30|366.36|364.28|365.86|363.78|366.36|364.28|365.86|363.78|0
1646251000000|2022-03-02 19:56:40|366.11|364.03|367.6|365.52|367.6|365.52|366.11|364.03|0
1646251010000|2022-03-02 19:56:50|366.85|364.77|366.85|364.77|367.1|365.02|366.61|364.53|0
1646251020000|2022-03-02 19:57:00|367.84|365.76|366.85|364.77|367.84|365.76|366.85|364.77|0
1646251030000|2022-03-02 19:57:10|366.61|364.53|367.6|365.52|367.6|365.52|366.61|364.53|0
1646251040000|2022-03-02 19:57:20|368.09|366.01|367.1|365.02|368.09|366.01|367.1|365.02|0
1646251050000|2022-03-02 19:57:30|367.35|365.27|368.59|366.51|368.59|366.51|367.35|365.27|0
1646251060000|2022-03-02 19:57:40|368.84|366.76|368.59|366.51|368.84|366.76|368.59|366.51|0
1646251070000|2022-03-02 19:57:50|367.84|365.76|368.09|366.01|368.09|366.01|367.35|365.27|0
1646251080000|2022-03-02 19:58:00|367.6|365.52|368.59|366.51|368.59|366.51|367.6|365.52|0
1646251090000|2022-03-02 19:58:10|368.84|366.76|369.33|367.25|369.58|367.5|368.84|366.76|0
1646251100000|2022-03-02 19:58:20|369.08|367|368.34|366.26|369.08|367|368.34|366.26|0
1646251110000|2022-03-02 19:58:30|368.09|366.01|368.09|366.01|368.34|366.26|368.09|366.01|0
1646251120000|2022-03-02 19:58:40|367.35|365.27|368.34|366.26|368.34|366.26|367.35|365.27|0
1646251130000|2022-03-02 19:58:50|368.59|366.51|368.59|366.51|368.59|366.51|368.59|366.51|0
1646251140000|2022-03-02 19:59:00|369.08|367|369.83|367.75|370.32|368.24|369.08|367|0
1646251150000|2022-03-02 19:59:10|370.82|368.74|370.32|368.24|370.82|368.74|370.32|368.24|0
1646251160000|2022-03-02 19:59:20|370.57|368.49|371.07|368.99|371.07|368.99|370.32|368.24|0
1646251170000|2022-03-02 19:59:30|370.57|368.49|370.57|368.49|370.7|368.62|369.83|367.75|0
1646251180000|2022-03-02 19:59:40|371.56|369.48|371.07|368.99|371.56|369.48|371.07|368.99|0
1646251190000|2022-03-02 19:59:50|370.08|368|368.47|366.39|370.08|368|368.34|366.26|0
1646251200000|2022-03-02 20:00:00|368.34|366.26|369.08|367|369.08|367|368.09|366.01|0
1646251210000|2022-03-02 20:00:10|367.84|365.76|366.61|364.53|368.09|366.01|366.61|364.53|0
1646251220000|2022-03-02 20:00:20|367.23|365.15|367.35|365.27|367.35|365.27|366.36|364.28|0
1646251230000|2022-03-02 20:00:30|367.84|365.76|368.59|366.51|368.84|366.76|367.84|365.76|0
1646251240000|2022-03-02 20:00:40|367.84|365.76|367.6|365.52|367.84|365.76|366.61|364.53|0
1646251250000|2022-03-02 20:00:50|367.35|365.27|367.35|365.27|367.6|365.52|367.35|365.27|0
1646251260000|2022-03-02 20:01:00|366.85|364.77|366.61|364.53|366.85|364.77|366.36|364.28|0
1646251270000|2022-03-02 20:01:10|366.36|364.28|365.86|363.78|366.36|364.28|365.86|363.78|0
1646251280000|2022-03-02 20:01:20|365.12|363.04|364.13|362.05|365.12|363.04|364.13|362.05|0
1646251290000|2022-03-02 20:01:30|364.38|362.3|364.38|362.3|364.38|362.3|364.26|362.18|0
1646251300000|2022-03-02 20:01:40|364.51|362.43|363.14|361.06|364.62|362.54|363.14|361.06|0
1646251310000|2022-03-02 20:01:50|363.39|361.31|362.64|360.56|363.39|361.31|362.64|360.56|0
1646251320000|2022-03-02 20:02:00|363.14|361.06|363.63|361.55|363.63|361.55|362.89|360.81|0
1646251330000|2022-03-02 20:02:10|363.88|361.8|364.62|362.54|364.62|362.54|363.88|361.8|0
1646251340000|2022-03-02 20:02:20|363.39|361.31|363.14|361.06|363.51|361.43|363.14|361.06|0
1646251350000|2022-03-02 20:02:30|363.39|361.31|362.64|360.56|363.39|361.31|362.64|360.56|0
1646251360000|2022-03-02 20:02:40|362.89|360.81|362.89|360.81|363.27|361.19|362.89|360.81|0
1646251370000|2022-03-02 20:02:50|362.15|360.07|362.15|360.07|362.4|360.32|362.15|360.07|0
1646251380000|2022-03-02 20:03:00|361.9|359.82|361.65|359.57|362.15|360.07|361.65|359.57|0
1646251390000|2022-03-02 20:03:10|360.66|358.58|359.43|357.35|360.66|358.58|359.43|357.35|0
1646251400000|2022-03-02 20:03:20|359.18|357.1|360.17|358.09|360.42|358.34|359.18|357.1|0
1646251410000|2022-03-02 20:03:30|359.92|357.84|359.92|357.84|359.92|357.84|359.92|357.84|0
1646251420000|2022-03-02 20:03:40|359.06|356.98|359.43|357.35|359.43|357.35|358.93|356.85|0
1646251430000|2022-03-02 20:03:50|359.18|357.1|358.68|356.6|359.18|357.1|358.68|356.6|0
1646251440000|2022-03-02 20:04:00|359.43|357.35|360.3|358.22|360.42|358.34|359.43|357.35|0
1646251450000|2022-03-02 20:04:10|360.17|358.09|360.05|357.97|360.66|358.58|360.05|357.97|0
1646251460000|2022-03-02 20:04:20|360.42|358.34|359.43|357.35|360.42|358.34|359.43|357.35|0
1646251470000|2022-03-02 20:04:30|359.92|357.84|360.17|358.09|360.17|358.09|359.92|357.84|0
1646251480000|2022-03-02 20:04:40|360.42|358.34|360.17|358.09|360.42|358.34|360.17|358.09|0
1646251490000|2022-03-02 20:04:50|360.42|358.34|360.66|358.58|360.66|358.58|359.67|357.59|0
1646251500000|2022-03-02 20:05:00|360.42|358.34|361.41|359.33|361.41|359.33|359.92|357.84|0
1646251510000|2022-03-02 20:05:10|361.65|359.57|362.4|360.32|362.4|360.32|361.65|359.57|0
1646251520000|2022-03-02 20:05:20|361.9|359.82|361.41|359.33|361.9|359.82|361.16|359.08|0
1646251530000|2022-03-02 20:05:30|361.16|359.08|361.16|359.08|361.9|359.82|361.16|359.08|0
1646251540000|2022-03-02 20:05:40|360.91|358.83|361.04|358.96|361.16|359.08|360.91|358.83|0
1646251550000|2022-03-02 20:05:50|360.91|358.83|361.65|359.57|361.65|359.57|360.66|358.58|0
1646251560000|2022-03-02 20:06:00|362.15|360.07|361.16|359.08|362.15|360.07|361.16|359.08|0
1646251570000|2022-03-02 20:06:10|361.65|359.57|360.66|358.58|361.65|359.57|360.66|358.58|0
1646251580000|2022-03-02 20:06:20|360.42|358.34|359.92|357.84|360.42|358.34|359.92|357.84|0
1646251590000|2022-03-02 20:06:30|359.67|357.59|360.91|358.83|360.91|358.83|359.67|357.59|0
1646251600000|2022-03-02 20:06:40|360.66|358.58|360.17|358.09|360.66|358.58|360.17|358.09|0
1646251610000|2022-03-02 20:06:50|359.8|357.72|359.92|357.84|360.17|358.09|359.8|357.72|0
1646251620000|2022-03-02 20:07:00|358.93|356.85|358.93|356.85|358.93|356.85|358.93|356.85|0
1646251630000|2022-03-02 20:07:10|359.18|357.1|358.93|356.85|359.18|357.1|358.93|356.85|0
1646251640000|2022-03-02 20:07:20|359.55|357.47|360.17|358.09|360.17|358.09|359.55|357.47|0
1646251650000|2022-03-02 20:07:30|359.92|357.84|359.43|357.35|360.17|358.09|359.43|357.35|0
1646251660000|2022-03-02 20:07:40|359.92|357.84|360.17|358.09|360.17|358.09|359.67|357.59|0
1646251670000|2022-03-02 20:07:50|360.42|358.34|360.42|358.34|360.66|358.58|360.42|358.34|0
1646251680000|2022-03-02 20:08:00|360.66|358.58|361.29|359.21|361.41|359.33|360.54|358.46|0
1646251690000|2022-03-02 20:08:10|361.16|359.08|360.91|358.83|361.16|359.08|360.42|358.34|0
1646251700000|2022-03-02 20:08:20|361.29|359.21|362.64|360.56|362.64|360.56|361.29|359.21|0
1646251710000|2022-03-02 20:08:30|362.89|360.81|364.13|362.05|364.38|362.3|362.89|360.81|0
1646251720000|2022-03-02 20:08:40|363.63|361.55|362.4|360.32|363.63|361.55|362.4|360.32|0
1646251730000|2022-03-02 20:08:50|362.64|360.56|364.38|362.3|364.38|362.3|362.64|360.56|0
1646251740000|2022-03-02 20:09:00|364.87|362.79|364.01|361.93|364.87|362.79|363.63|361.55|0
1646251750000|2022-03-02 20:09:10|363.63|361.55|361.41|359.33|363.63|361.55|361.41|359.33|0
1646251760000|2022-03-02 20:09:20|360.66|358.58|361.16|359.08|361.16|359.08|360.66|358.58|0
1646251770000|2022-03-02 20:09:30|361.41|359.33|362.4|360.32|362.4|360.32|361.41|359.33|0
1646251780000|2022-03-02 20:09:40|361.9|359.82|363.14|361.06|363.39|361.31|361.9|359.82|0
1646251790000|2022-03-02 20:09:50|363.39|361.31|363.63|361.55|363.63|361.55|362.89|360.81|0
1646251800000|2022-03-02 20:10:00|363.39|361.31|363.88|361.8|364.75|362.67|363.39|361.31|0
1646251810000|2022-03-02 20:10:10|364.13|362.05|363.63|361.55|364.13|362.05|363.63|361.55|0
1646251820000|2022-03-02 20:10:20|363.51|361.43|361.9|359.82|363.51|361.43|361.9|359.82|0
1646251830000|2022-03-02 20:10:30|361.65|359.57|361.65|359.57|362.15|360.07|361.65|359.57|0
1646251840000|2022-03-02 20:10:40|361.41|359.33|362.4|360.32|362.4|360.32|361.41|359.33|0
1646251850000|2022-03-02 20:10:50|362.52|360.44|362.4|360.32|362.52|360.44|362.15|360.07|0
1646251860000|2022-03-02 20:11:00|362.77|360.69|363.39|361.31|363.51|361.43|362.64|360.56|0
1646251870000|2022-03-02 20:11:10|362.89|360.81|362.15|360.07|362.89|360.81|362.15|360.07|0
1646251880000|2022-03-02 20:11:20|363.14|361.06|364.13|362.05|364.13|362.05|363.14|361.06|0
1646251890000|2022-03-02 20:11:30|365.61|363.53|364.62|362.54|365.61|363.53|364.13|362.05|0
1646251900000|2022-03-02 20:11:40|364.26|362.18|364.87|362.79|364.87|362.79|364.13|362.05|0
1646251910000|2022-03-02 20:11:50|364.5|362.42|363.63|361.55|364.5|362.42|363.63|361.55|0
1646251920000|2022-03-02 20:12:00|363.39|361.31|364.87|362.79|364.87|362.79|363.39|361.31|0
1646251930000|2022-03-02 20:12:10|364.38|362.3|364.87|362.79|365.12|363.04|364.38|362.3|0
1646251940000|2022-03-02 20:12:20|365.61|363.53|366.11|364.03|366.11|364.03|365.37|363.29|0
1646251950000|2022-03-02 20:12:30|366.36|364.28|365.86|363.78|366.36|364.28|365.86|363.78|0
1646251960000|2022-03-02 20:12:40|366.11|364.03|365.61|363.53|366.36|364.28|365.61|363.53|0
1646251970000|2022-03-02 20:12:50|364.87|362.79|364.38|362.3|364.87|362.79|364.26|362.18|0
1646251980000|2022-03-02 20:13:00|365.12|363.04|364.87|362.79|365.12|363.04|364.87|362.79|0
1646251990000|2022-03-02 20:13:10|365.61|363.53|364.87|362.79|365.61|363.53|364.87|362.79|0
1646252000000|2022-03-02 20:13:20|364.62|362.54|365.37|363.29|365.37|363.29|364.62|362.54|0
1646252010000|2022-03-02 20:13:30|364.38|362.3|364.38|362.3|364.62|362.54|364.38|362.3|0
1646252020000|2022-03-02 20:13:40|364.13|362.05|364.62|362.54|364.62|362.54|364.13|362.05|0
1646252030000|2022-03-02 20:13:50|364.38|362.3|364.38|362.3|364.38|362.3|364.13|362.05|0
1646252040000|2022-03-02 20:14:00|364.87|362.79|364.38|362.3|364.87|362.79|363.63|361.55|0
1646252050000|2022-03-02 20:14:10|365.37|363.29|366.6|364.52|366.6|364.52|365.37|363.29|0
1646252060000|2022-03-02 20:14:20|367.35|365.27|366.85|364.77|367.35|365.27|366.85|364.77|0
1646252070000|2022-03-02 20:14:30|367.6|365.52|368.59|366.51|368.59|366.51|367.1|365.02|0
1646252080000|2022-03-02 20:14:40|369.46|367.38|369.58|367.5|369.58|367.5|369.33|367.25|0
1646252090000|2022-03-02 20:14:50|369.08|367|367.6|365.52|369.08|367|367.6|365.52|0
1646252100000|2022-03-02 20:15:00|367.84|365.76|367.1|365.02|367.84|365.76|367.1|365.02|0
1646252110000|2022-03-02 20:15:10|366.11|364.03|367.35|365.27|367.6|365.52|366.11|364.03|0
1646252120000|2022-03-02 20:15:20|368.34|366.26|368.59|366.51|369.08|367|368.34|366.26|0
1646252130000|2022-03-02 20:15:30|369.58|367.5|371.07|368.99|371.07|368.99|369.58|367.5|0
1646252140000|2022-03-02 20:15:40|370.82|368.74|369.83|367.75|370.82|368.74|369.83|367.75|0
1646252150000|2022-03-02 20:15:50|370.32|368.24|369.58|367.5|370.32|368.24|369.58|367.5|0
1646252160000|2022-03-02 20:16:00|369.33|367.25|370.32|368.24|370.32|368.24|369.08|367|0
1646252170000|2022-03-02 20:16:10|370.07|367.99|368.09|366.01|370.07|367.99|368.09|366.01|0
1646252180000|2022-03-02 20:16:20|368.83|366.75|369.58|367.5|369.58|367.5|368.83|366.75|0
1646252190000|2022-03-02 20:16:30|369.33|367.25|368.83|366.75|369.33|367.25|368.83|366.75|0
1646252200000|2022-03-02 20:16:40|368.22|366.14|368.34|366.26|368.47|366.39|368.09|366.01|0
1646252210000|2022-03-02 20:16:50|367.84|365.76|368.34|366.26|368.83|366.75|367.84|365.76|0
1646252220000|2022-03-02 20:17:00|368.59|366.51|365.86|363.78|368.59|366.51|365.86|363.78|0
1646252230000|2022-03-02 20:17:10|365.61|363.53|368.09|366.01|368.09|366.01|365.61|363.53|0
1646252240000|2022-03-02 20:17:20|366.85|364.77|367.84|365.76|368.83|366.75|366.85|364.77|0
1646252250000|2022-03-02 20:17:30|368.59|366.51|368.34|366.26|368.59|366.51|367.84|365.76|0
1646252260000|2022-03-02 20:17:40|368.09|366.01|368.09|366.01|368.34|366.26|368.09|366.01|0
1646252270000|2022-03-02 20:17:50|367.35|365.27|367.6|365.52|367.6|365.52|367.23|365.15|0
1646252280000|2022-03-02 20:18:00|366.85|364.77|368.34|366.26|368.59|366.51|366.85|364.77|0
1646252290000|2022-03-02 20:18:10|367.35|365.27|366.85|364.77|367.35|365.27|366.85|364.77|0
1646252300000|2022-03-02 20:18:20|367.23|365.15|366.85|364.77|367.23|365.15|366.85|364.77|0
1646252310000|2022-03-02 20:18:30|366.73|364.65|367.84|365.76|367.84|365.76|366.73|364.65|0
1646252320000|2022-03-02 20:18:40|368.09|366.01|367.97|365.89|368.09|366.01|367.6|365.52|0
1646252330000|2022-03-02 20:18:50|368.09|366.01|368.47|366.39|368.47|366.39|368.09|366.01|0
1646252340000|2022-03-02 20:19:00|369.08|367|367.6|365.52|369.08|367|367.6|365.52|0
1646252350000|2022-03-02 20:19:10|367.48|365.4|365.86|363.78|367.48|365.4|365.86|363.78|0
1646252360000|2022-03-02 20:19:20|365.12|363.04|365.86|363.78|365.86|363.78|364.87|362.79|0
1646252370000|2022-03-02 20:19:30|366.11|364.03|365.37|363.29|366.36|364.28|365.37|363.29|0
1646252380000|2022-03-02 20:19:40|364.87|362.79|364.87|362.79|364.87|362.79|363.88|361.8|0
1646252390000|2022-03-02 20:19:50|364.38|362.3|364.62|362.54|364.62|362.54|364.38|362.3|0
1646252400000|2022-03-02 20:20:00|366.11|364.03|365.86|363.78|366.6|364.52|365.86|363.78|0
1646252410000|2022-03-02 20:20:10|366.85|364.77|366.6|364.52|366.85|364.77|366.36|364.28|0
1646252420000|2022-03-02 20:20:20|366.85|364.77|367.6|365.52|367.6|365.52|366.85|364.77|0
1646252430000|2022-03-02 20:20:30|370.07|367.99|369.83|367.75|370.07|367.99|369.83|367.75|0
1646252440000|2022-03-02 20:20:40|368.83|366.75|368.83|366.75|368.83|366.75|368.09|366.01|0
1646252450000|2022-03-02 20:20:50|368.59|366.51|369.83|367.75|369.83|367.75|368.59|366.51|0
1646252460000|2022-03-02 20:21:00|369.58|367.5|368.72|366.64|369.58|367.5|368.72|366.64|0
1646252470000|2022-03-02 20:21:10|367.1|365.02|366.85|364.77|367.1|365.02|366.85|364.77|0
1646252480000|2022-03-02 20:21:20|366.6|364.52|366.11|364.03|366.85|364.77|366.11|364.03|0
1646252490000|2022-03-02 20:21:30|365.99|363.91|365.99|363.91|366.24|364.16|365.86|363.78|0
1646252500000|2022-03-02 20:21:40|365.86|363.78|365.12|363.04|365.86|363.78|364.62|362.54|0
1646252510000|2022-03-02 20:21:50|364.87|362.79|364.37|362.29|364.87|362.79|364.37|362.29|0
1646252520000|2022-03-02 20:22:00|364.87|362.79|365.86|363.78|365.86|363.78|364.87|362.79|0
1646252530000|2022-03-02 20:22:10|365.12|363.04|364.62|362.54|365.12|363.04|364.62|362.54|0
1646252540000|2022-03-02 20:22:20|364.13|362.05|364.13|362.05|364.37|362.29|364.13|362.05|0
1646252550000|2022-03-02 20:22:30|363.88|361.8|363.88|361.8|363.88|361.8|363.88|361.8|0
1646252560000|2022-03-02 20:22:40|363.63|361.55|363.88|361.8|363.88|361.8|363.38|361.3|0
1646252570000|2022-03-02 20:22:50|363.63|361.55|363.63|361.55|363.63|361.55|363.38|361.3|0
1646252580000|2022-03-02 20:23:00|363.14|361.06|364.13|362.05|365.12|363.04|363.14|361.06|0
1646252590000|2022-03-02 20:23:10|363.88|361.8|363.63|361.55|363.88|361.8|363.38|361.3|0
1646252600000|2022-03-02 20:23:20|363.38|361.3|363.38|361.3|363.63|361.55|363.38|361.3|0
1646252610000|2022-03-02 20:23:30|362.89|360.81|362.64|360.56|362.89|360.81|362.64|360.56|0
1646252620000|2022-03-02 20:23:40|362.89|360.81|363.63|361.55|363.63|361.55|362.89|360.81|0
1646252630000|2022-03-02 20:23:50|364.13|362.05|364.37|362.29|364.37|362.29|364.13|362.05|0
1646252640000|2022-03-02 20:24:00|364.13|362.05|364.62|362.54|364.62|362.54|364.13|362.05|0
1646252650000|2022-03-02 20:24:10|364.87|362.79|365.99|363.91|365.99|363.91|364.87|362.79|0
1646252660000|2022-03-02 20:24:20|365.74|363.66|364.5|362.42|365.74|363.66|364.5|362.42|0
1646252670000|2022-03-02 20:24:30|364.87|362.79|365.61|363.53|365.61|363.53|364.87|362.79|0
1646252680000|2022-03-02 20:24:40|365.86|363.78|365.86|363.78|366.11|364.03|365.86|363.78|0
1646252690000|2022-03-02 20:24:50|365.61|363.53|365.12|363.04|365.61|363.53|364.87|362.79|0
1646252700000|2022-03-02 20:25:00|365.37|363.29|363.88|361.8|365.37|363.29|363.88|361.8|0
1646252710000|2022-03-02 20:25:10|363.38|361.3|363.14|361.06|363.38|361.3|362.89|360.81|0
1646252720000|2022-03-02 20:25:20|363.38|361.3|364.13|362.05|364.13|362.05|363.02|360.94|0
1646252730000|2022-03-02 20:25:30|363.38|361.3|364.62|362.54|364.62|362.54|363.38|361.3|0
1646252740000|2022-03-02 20:25:40|364.87|362.79|364.87|362.79|364.87|362.79|364.62|362.54|0
1646252750000|2022-03-02 20:25:50|365.12|363.04|365.86|363.78|365.86|363.78|365.12|363.04|0
1646252760000|2022-03-02 20:26:00|365.66|363.58|366.28|364.2|366.28|364.2|365.66|363.58|0
1646252770000|2022-03-02 20:26:10|365.66|363.58|364.42|362.34|365.66|363.58|363.93|361.85|0
1646252780000|2022-03-02 20:26:20|364.06|361.98|363.19|361.11|364.06|361.98|363.19|361.11|0
1646252790000|2022-03-02 20:26:30|363.31|361.23|363.56|361.48|363.56|361.48|362.94|360.86|0
1646252800000|2022-03-02 20:26:40|363.31|361.23|362.94|360.86|363.31|361.23|362.94|360.86|0
1646252810000|2022-03-02 20:26:50|362.82|360.74|362.69|360.61|362.94|360.86|362.69|360.61|0
1646252820000|2022-03-02 20:27:00|363.68|361.6|363.78|361.7|363.78|361.7|363.43|361.35|0
1646252830000|2022-03-02 20:27:10|364.15|362.07|365.14|363.06|365.14|363.06|364.15|362.07|0
1646252840000|2022-03-02 20:27:20|364.89|362.81|365.76|363.68|365.76|363.68|364.65|362.57|0
1646252850000|2022-03-02 20:27:30|365.52|363.44|366.13|364.05|366.13|364.05|365.52|363.44|0
1646252860000|2022-03-02 20:27:40|366.76|364.68|365.88|363.8|366.76|364.68|365.88|363.8|0
1646252870000|2022-03-02 20:27:50|364.89|362.81|364.15|362.07|364.89|362.81|363.66|361.58|0
1646252880000|2022-03-02 20:28:00|363.9|361.82|363.16|361.08|363.9|361.82|363.16|361.08|0
1646252890000|2022-03-02 20:28:10|363.54|361.46|362.91|360.83|363.54|361.46|362.91|360.83|0
1646252900000|2022-03-02 20:28:20|362.79|360.71|364.28|362.2|364.28|362.2|362.79|360.71|0
1646252910000|2022-03-02 20:28:30|364.89|362.81|364.4|362.32|364.89|362.81|364.15|362.07|0
1646252920000|2022-03-02 20:28:40|364.65|362.57|364.77|362.69|365.14|363.06|364.65|362.57|0
1646252930000|2022-03-02 20:28:50|364.65|362.57|363.29|361.21|364.65|362.57|363.29|361.21|0
1646252940000|2022-03-02 20:29:00|363.41|361.33|360.69|358.61|363.41|361.33|360.69|358.61|0
1646252950000|2022-03-02 20:29:10|361.43|359.35|361.18|359.1|361.43|359.35|361.18|359.1|0
1646252960000|2022-03-02 20:29:20|360.32|358.24|360.44|358.36|360.93|358.85|360.32|358.24|0
1646252970000|2022-03-02 20:29:30|360.69|358.61|360.44|358.36|360.69|358.61|360.44|358.36|0
1646252980000|2022-03-02 20:29:40|359.94|357.86|360.44|358.36|360.44|358.36|359.94|357.86|0
1646252990000|2022-03-02 20:29:50|360.93|358.85|360.44|358.36|360.93|358.85|360.44|358.36|0
1646253000000|2022-03-02 20:30:00|361.43|359.35|361.18|359.1|361.43|359.35|360.44|358.36|0
1646253010000|2022-03-02 20:30:10|360.93|358.85|361.68|359.6|361.68|359.6|360.93|358.85|0
1646253020000|2022-03-02 20:30:20|362.42|360.34|362.17|360.09|362.42|360.34|362.17|360.09|0
1646253030000|2022-03-02 20:30:30|361.43|359.35|360.93|358.85|361.43|359.35|360.93|358.85|0
1646253040000|2022-03-02 20:30:40|360.69|358.61|359.94|357.86|360.69|358.61|359.7|357.62|0
1646253050000|2022-03-02 20:30:50|359.45|357.37|359.94|357.86|359.94|357.86|359.45|357.37|0
1646253060000|2022-03-02 20:31:00|360.19|358.11|359.94|357.86|360.19|358.11|359.7|357.62|0
1646253070000|2022-03-02 20:31:10|359.2|357.12|359.33|357.25|359.33|357.25|359.2|357.12|0
1646253080000|2022-03-02 20:31:20|359.45|357.37|360.44|358.36|360.93|358.85|359.45|357.37|0
1646253090000|2022-03-02 20:31:30|359.94|357.86|360.19|358.11|360.19|358.11|359.94|357.86|0
1646253100000|2022-03-02 20:31:40|359.7|357.62|359.45|357.37|359.94|357.86|359.45|357.37|0
1646253110000|2022-03-02 20:31:50|359.33|357.25|360.69|358.61|360.69|358.61|359.33|357.25|0
1646253120000|2022-03-02 20:32:00|360.44|358.36|359.94|357.86|360.44|358.36|359.94|357.86|0
1646253130000|2022-03-02 20:32:10|358.95|356.87|359.45|357.37|359.45|357.37|358.95|356.87|0
1646253140000|2022-03-02 20:32:20|359.94|357.86|360.44|358.36|360.44|358.36|359.94|357.86|0
1646253150000|2022-03-02 20:32:30|360.19|358.11|361.18|359.1|361.18|359.1|360.19|358.11|0
1646253160000|2022-03-02 20:32:40|361.68|359.6|360.19|358.11|361.68|359.6|360.19|358.11|0
1646253170000|2022-03-02 20:32:50|359.45|357.37|359.2|357.12|359.45|357.37|358.95|356.87|0
1646253180000|2022-03-02 20:33:00|358.95|356.87|358.95|356.87|358.95|356.87|358.95|356.87|0
1646253190000|2022-03-02 20:33:10|358.71|356.63|359.94|357.86|359.94|357.86|358.71|356.63|0
1646253200000|2022-03-02 20:33:20|359.45|357.37|360.44|358.36|360.44|358.36|359.45|357.37|0
1646253210000|2022-03-02 20:33:30|360.19|358.11|360.69|358.61|360.69|358.61|360.19|358.11|0
1646253220000|2022-03-02 20:33:40|360.44|358.36|359.94|357.86|360.44|358.36|359.7|357.62|0
1646253230000|2022-03-02 20:33:50|360.19|358.11|358.95|356.87|360.19|358.11|358.95|356.87|0
1646253240000|2022-03-02 20:34:00|358.71|356.63|357.97|355.89|358.71|356.63|357.47|355.39|0
1646253250000|2022-03-02 20:34:10|357.72|355.64|356.73|354.65|357.72|355.64|356.73|354.65|0
1646253260000|2022-03-02 20:34:20|355.99|353.91|356.48|354.4|356.48|354.4|355.99|353.91|0
1646253270000|2022-03-02 20:34:30|356.61|354.53|358.21|356.13|358.21|356.13|356.61|354.53|0
1646253280000|2022-03-02 20:34:40|358.71|356.63|359.7|357.62|359.7|357.62|358.71|356.63|0
1646253290000|2022-03-02 20:34:50|359.2|357.12|357.97|355.89|359.2|357.12|357.97|355.89|0
1646253300000|2022-03-02 20:35:00|357.72|355.64|358.46|356.38|358.46|356.38|357.72|355.64|0
1646253310000|2022-03-02 20:35:10|359.45|357.37|358.95|356.87|359.45|357.37|358.95|356.87|0
1646253320000|2022-03-02 20:35:20|359.45|357.37|357.97|355.89|359.45|357.37|357.97|355.89|0
1646253330000|2022-03-02 20:35:30|357.72|355.64|357.72|355.64|357.72|355.64|357.22|355.14|0
1646253340000|2022-03-02 20:35:40|357.47|355.39|357.72|355.64|357.72|355.64|356.98|354.9|0
1646253350000|2022-03-02 20:35:50|357.96|355.88|357.72|355.64|358.21|356.13|357.72|355.64|0
1646253360000|2022-03-02 20:36:00|358.46|356.38|359.2|357.12|359.2|357.12|358.46|356.38|0
1646253370000|2022-03-02 20:36:10|359.45|357.37|359.08|357|359.45|357.37|359.08|357|0
1646253380000|2022-03-02 20:36:20|359.7|357.62|358.46|356.38|359.7|357.62|358.46|356.38|0
1646253390000|2022-03-02 20:36:30|358.34|356.26|357.22|355.14|358.46|356.38|357.22|355.14|0
1646253400000|2022-03-02 20:36:40|357.47|355.39|357.72|355.64|357.72|355.64|357.22|355.14|0
1646253410000|2022-03-02 20:36:50|358.21|356.13|358.71|356.63|358.84|356.76|358.21|356.13|0
1646253420000|2022-03-02 20:37:00|358.95|356.87|358.95|356.87|358.95|356.87|358.71|356.63|0
1646253430000|2022-03-02 20:37:10|358.46|356.38|357.72|355.64|358.95|356.87|357.72|355.64|0
1646253440000|2022-03-02 20:37:20|357.22|355.14|356.98|354.9|357.22|355.14|356.98|354.9|0
1646253450000|2022-03-02 20:37:30|357.22|355.14|358.71|356.63|358.71|356.63|356.98|354.9|0
1646253460000|2022-03-02 20:37:40|358.95|356.87|359.2|357.12|359.2|357.12|358.95|356.87|0
1646253470000|2022-03-02 20:37:50|358.46|356.38|357.22|355.14|358.46|356.38|357.22|355.14|0
1646253480000|2022-03-02 20:38:00|356.98|354.9|357.47|355.39|357.47|355.39|356.98|354.9|0
1646253490000|2022-03-02 20:38:10|357.22|355.14|356.73|354.65|357.22|355.14|356.73|354.65|0
1646253500000|2022-03-02 20:38:20|357.22|355.14|356.48|354.4|357.22|355.14|356.48|354.4|0
1646253510000|2022-03-02 20:38:30|356.23|354.15|356.98|354.9|356.98|354.9|356.23|354.15|0
1646253520000|2022-03-02 20:38:40|357.22|355.14|356.73|354.65|357.47|355.39|356.73|354.65|0
1646253530000|2022-03-02 20:38:50|358.46|356.38|358.71|356.63|358.71|356.63|358.46|356.38|0
1646253540000|2022-03-02 20:39:00|358.59|356.51|357.96|355.88|358.95|356.87|357.96|355.88|0
1646253550000|2022-03-02 20:39:10|357.22|355.14|358.46|356.38|358.46|356.38|357.22|355.14|0
1646253560000|2022-03-02 20:39:20|358.71|356.63|357.96|355.88|358.71|356.63|357.96|355.88|0
1646253570000|2022-03-02 20:39:30|358.21|356.13|360.19|358.11|360.19|358.11|358.21|356.13|0
1646253580000|2022-03-02 20:39:40|359.7|357.62|360.19|358.11|360.69|358.61|359.7|357.62|0
1646253590000|2022-03-02 20:39:50|360.44|358.36|360.93|358.85|360.93|358.85|360.44|358.36|0
1646253600000|2022-03-02 20:40:00|361.18|359.1|360.69|358.61|361.18|359.1|360.69|358.61|0
1646253610000|2022-03-02 20:40:10|360.44|358.36|363.16|361.08|363.16|361.08|360.44|358.36|0
1646253620000|2022-03-02 20:40:20|363.41|361.33|363.65|361.57|363.65|361.57|362.91|360.83|0
1646253630000|2022-03-02 20:40:30|363.41|361.33|362.17|360.09|363.41|361.33|362.17|360.09|0
1646253640000|2022-03-02 20:40:40|361.56|359.48|360.68|358.6|361.56|359.48|360.68|358.6|0
1646253650000|2022-03-02 20:40:50|360.57|358.49|359.7|357.62|360.57|358.49|359.7|357.62|0
1646253660000|2022-03-02 20:41:00|359.45|357.37|359.45|357.37|359.45|357.37|358.83|356.75|0
1646253670000|2022-03-02 20:41:10|358.83|356.75|358.95|356.87|358.95|356.87|358.71|356.63|0
1646253680000|2022-03-02 20:41:20|359.2|357.12|358.21|356.13|359.2|357.12|358.21|356.13|0
1646253690000|2022-03-02 20:41:30|358.95|356.87|358.95|356.87|359.2|357.12|358.95|356.87|0
1646253700000|2022-03-02 20:41:40|359.2|357.12|360.19|358.11|360.19|358.11|359.2|357.12|0
1646253710000|2022-03-02 20:41:50|359.7|357.62|360.93|358.85|360.93|358.85|359.7|357.62|0
1646253720000|2022-03-02 20:42:00|361.18|359.1|360.19|358.11|361.18|359.1|359.94|357.86|0
1646253730000|2022-03-02 20:42:10|360.68|358.6|359.94|357.86|360.68|358.6|359.94|357.86|0
1646253740000|2022-03-02 20:42:20|360.19|358.11|361.18|359.1|361.18|359.1|359.82|357.74|0
1646253750000|2022-03-02 20:42:30|361.43|359.35|363.16|361.08|363.16|361.08|361.43|359.35|0
1646253760000|2022-03-02 20:42:40|363.04|360.96|363.16|361.08|363.16|361.08|362.66|360.58|0
1646253770000|2022-03-02 20:42:50|361.92|359.84|361.8|359.72|361.92|359.84|361.43|359.35|0
1646253780000|2022-03-02 20:43:00|361.92|359.84|363.16|361.08|363.16|361.08|361.43|359.35|0
1646253790000|2022-03-02 20:43:10|362.42|360.34|362.17|360.09|362.42|360.34|362.17|360.09|0
1646253800000|2022-03-02 20:43:20|361.67|359.59|361.18|359.1|361.67|359.59|360.93|358.85|0
1646253810000|2022-03-02 20:43:30|361.92|359.84|362.42|360.34|362.42|360.34|361.8|359.72|0
1646253820000|2022-03-02 20:43:40|362.66|360.58|362.91|360.83|362.91|360.83|362.42|360.34|0
1646253830000|2022-03-02 20:43:50|363.04|360.96|362.91|360.83|363.41|361.33|362.91|360.83|0
1646253840000|2022-03-02 20:44:00|362.66|360.58|361.43|359.35|362.66|360.58|361.43|359.35|0
1646253850000|2022-03-02 20:44:10|361.8|359.72|361.92|359.84|361.92|359.84|361.43|359.35|0
1646253860000|2022-03-02 20:44:20|362.42|360.34|363.16|361.08|363.16|361.08|362.42|360.34|0
1646253870000|2022-03-02 20:44:30|363.04|360.96|361.92|359.84|363.04|360.96|361.92|359.84|0
1646253880000|2022-03-02 20:44:40|361.67|359.59|360.68|358.6|361.67|359.59|360.19|358.11|0
1646253890000|2022-03-02 20:44:50|360.93|358.85|361.43|359.35|361.43|359.35|360.93|358.85|0
1646253900000|2022-03-02 20:45:00|360.68|358.6|359.2|357.12|360.93|358.85|359.2|357.12|0
1646253910000|2022-03-02 20:45:10|359.45|357.37|360.19|358.11|360.19|358.11|359.2|357.12|0
1646253920000|2022-03-02 20:45:20|360.07|357.99|361.18|359.1|361.18|359.1|359.94|357.86|0
1646253930000|2022-03-02 20:45:30|360.68|358.6|361.18|359.1|361.18|359.1|360.68|358.6|0
1646253940000|2022-03-02 20:45:40|360.81|358.73|359.7|357.62|360.81|358.73|359.7|357.62|0
1646253950000|2022-03-02 20:45:50|359.94|357.86|360.07|357.99|360.19|358.11|359.45|357.37|0
1646253960000|2022-03-02 20:46:00|359.2|357.12|358.95|356.87|359.45|357.37|358.95|356.87|0
1646253970000|2022-03-02 20:46:10|359.82|357.74|361.31|359.23|361.31|359.23|359.82|357.74|0
1646253980000|2022-03-02 20:46:20|361.18|359.1|359.2|357.12|361.67|359.59|359.2|357.12|0
1646253990000|2022-03-02 20:46:30|358.95|356.87|358.46|356.38|359.45|357.37|358.46|356.38|0
1646254000000|2022-03-02 20:46:40|358.95|356.87|357.22|355.14|358.95|356.87|357.22|355.14|0
1646254010000|2022-03-02 20:46:50|357.1|355.02|357.72|355.64|357.72|355.64|357.1|355.02|0
1646254020000|2022-03-02 20:47:00|358.09|356.01|359.08|357|359.08|357|357.47|355.39|0
1646254030000|2022-03-02 20:47:10|359.2|357.12|359.08|357|359.33|357.25|358.95|356.87|0
1646254040000|2022-03-02 20:47:20|358.21|356.13|358.95|356.87|358.95|356.87|358.21|356.13|0
1646254050000|2022-03-02 20:47:30|360.19|358.11|360.68|358.6|360.68|358.6|359.69|357.61|0
1646254060000|2022-03-02 20:47:40|360.93|358.85|360.44|358.36|360.93|358.85|360.44|358.36|0
1646254070000|2022-03-02 20:47:50|360.19|358.11|359.94|357.86|360.68|358.6|359.94|357.86|0
1646254080000|2022-03-02 20:48:00|359.33|357.25|358.21|356.13|359.33|357.25|358.21|356.13|0
1646254090000|2022-03-02 20:48:10|357.47|355.39|359.94|357.86|359.94|357.86|357.47|355.39|0
1646254100000|2022-03-02 20:48:20|359.69|357.61|358.95|356.87|359.69|357.61|358.95|356.87|0
1646254110000|2022-03-02 20:48:30|359.69|357.61|358.95|356.87|359.69|357.61|358.95|356.87|0
1646254120000|2022-03-02 20:48:40|357.96|355.88|358.21|356.13|358.21|356.13|357.96|355.88|0
1646254130000|2022-03-02 20:48:50|358.09|356.01|357.96|355.88|358.09|356.01|357.72|355.64|0
1646254140000|2022-03-02 20:49:00|357.72|355.64|357.22|355.14|357.72|355.64|357.22|355.14|0
1646254150000|2022-03-02 20:49:10|355.74|353.66|355.99|353.91|355.99|353.91|355.74|353.66|0
1646254160000|2022-03-02 20:49:20|355.49|353.41|355.74|353.66|355.74|353.66|355.49|353.41|0
1646254170000|2022-03-02 20:49:30|356.23|354.15|355.74|353.66|356.23|354.15|355.49|353.41|0
1646254180000|2022-03-02 20:49:40|355.99|353.91|356.23|354.15|357.72|355.64|355.99|353.91|0
1646254190000|2022-03-02 20:49:50|357.22|355.14|357.22|355.14|357.22|355.14|356.97|354.89|0
1646254200000|2022-03-02 20:50:00|353.52|351.44|356.36|354.28|356.36|354.28|353.52|351.44|0
1646254210000|2022-03-02 20:50:10|358.21|356.13|357.72|355.64|358.46|356.38|356.97|354.89|0
1646254220000|2022-03-02 20:50:20|358.95|356.87|361.43|359.35|361.43|359.35|358.95|356.87|0
1646254230000|2022-03-02 20:50:30|361.18|359.1|360.44|358.36|361.18|359.1|359.94|357.86|0
1646254240000|2022-03-02 20:50:40|360.93|358.85|359.2|357.12|360.93|358.85|359.2|357.12|0
1646254250000|2022-03-02 20:50:50|358.21|356.13|357.47|355.39|358.21|356.13|357.47|355.39|0
1646254260000|2022-03-02 20:51:00|357.72|355.64|359.45|357.37|359.45|357.37|357.72|355.64|0
1646254270000|2022-03-02 20:51:10|360.19|358.11|360.19|358.11|360.19|358.11|360.19|358.11|0
1646254280000|2022-03-02 20:51:20|360.07|357.99|360.19|358.11|360.44|358.36|360.07|357.99|0
1646254290000|2022-03-02 20:51:30|360.44|358.36|359.69|357.61|360.44|358.36|359.69|357.61|0
1646254300000|2022-03-02 20:51:40|358.95|356.87|358.71|356.63|359.2|357.12|358.71|356.63|0
1646254310000|2022-03-02 20:51:50|357.84|355.76|355.24|353.16|357.84|355.76|355.24|353.16|0
1646254320000|2022-03-02 20:52:00|356.73|354.65|355.24|353.16|356.73|354.65|355.24|353.16|0
1646254330000|2022-03-02 20:52:10|355.49|353.41|355.99|353.91|356.36|354.28|355.49|353.41|0
1646254340000|2022-03-02 20:52:20|356.23|354.15|357.47|355.39|357.47|355.39|356.23|354.15|0
1646254350000|2022-03-02 20:52:30|358.21|356.13|356.23|354.15|358.21|356.13|356.23|354.15|0
1646254360000|2022-03-02 20:52:40|356.48|354.4|356.23|354.15|356.48|354.4|356.23|354.15|0
1646254370000|2022-03-02 20:52:50|355.99|353.91|356.73|354.65|356.73|354.65|355.99|353.91|0
1646254380000|2022-03-02 20:53:00|356.23|354.15|357.72|355.64|358.21|356.13|356.23|354.15|0
1646254390000|2022-03-02 20:53:10|357.96|355.88|357.96|355.88|357.96|355.88|357.22|355.14|0
1646254400000|2022-03-02 20:53:20|357.47|355.39|358.46|356.38|358.46|356.38|357.47|355.39|0
1646254410000|2022-03-02 20:53:30|357.72|355.64|357.47|355.39|358.21|356.13|357.47|355.39|0
1646254420000|2022-03-02 20:53:40|358.21|356.13|358.46|356.38|358.71|356.63|358.21|356.13|0
1646254430000|2022-03-02 20:53:50|358.34|356.26|358.46|356.38|358.71|356.63|358.34|356.26|0
1646254440000|2022-03-02 20:54:00|358.71|356.63|359.45|357.37|359.69|357.61|358.71|356.63|0
1646254450000|2022-03-02 20:54:10|359.94|357.86|359.69|357.61|359.94|357.86|358.95|356.87|0
1646254460000|2022-03-02 20:54:20|359.94|357.86|358.95|356.87|359.94|357.86|358.95|356.87|0
1646254470000|2022-03-02 20:54:30|358.71|356.63|360.19|358.11|360.19|358.11|358.71|356.63|0
1646254480000|2022-03-02 20:54:40|359.69|357.61|358.95|356.87|359.69|357.61|358.71|356.63|0
1646254490000|2022-03-02 20:54:50|358.09|356.01|358.95|356.87|358.95|356.87|357.22|355.14|0
1646254500000|2022-03-02 20:55:00|359.45|357.37|364.4|362.32|364.4|362.32|359.45|357.37|0
1646254510000|2022-03-02 20:55:10|364.15|362.07|365.39|363.31|365.63|363.55|364.15|362.07|0
1646254520000|2022-03-02 20:55:20|364.64|362.56|365.63|363.55|365.63|363.55|364.64|362.56|0
1646254530000|2022-03-02 20:55:30|364.89|362.81|364.89|362.81|364.89|362.81|364.89|362.81|0
1646254540000|2022-03-02 20:55:40|365.14|363.06|365.63|363.55|365.63|363.55|364.89|362.81|0
1646254550000|2022-03-02 20:55:50|365.88|363.8|365.39|363.31|365.88|363.8|364.89|362.81|0
1646254560000|2022-03-02 20:56:00|365.63|363.55|365.88|363.8|365.88|363.8|365.63|363.55|0
1646254570000|2022-03-02 20:56:10|366.13|364.05|366.38|364.3|366.38|364.3|365.63|363.55|0
1646254580000|2022-03-02 20:56:20|366.13|364.05|365.39|363.31|366.13|364.05|365.39|363.31|0
1646254590000|2022-03-02 20:56:30|365.88|363.8|365.63|363.55|365.88|363.8|365.14|363.06|0
1646254600000|2022-03-02 20:56:40|366.13|364.05|366.13|364.05|366.13|364.05|365.88|363.8|0
1646254610000|2022-03-02 20:56:50|366.38|364.3|366.38|364.3|366.38|364.3|366.38|364.3|0
1646254620000|2022-03-02 20:57:00|366.13|364.05|365.63|363.55|366.38|364.3|365.63|363.55|0
1646254630000|2022-03-02 20:57:10|366.13|364.05|367.37|365.29|367.37|365.29|366.13|364.05|0
1646254640000|2022-03-02 20:57:20|367.61|365.53|369.35|367.27|369.35|367.27|367.61|365.53|0
1646254650000|2022-03-02 20:57:30|368.85|366.77|370.09|368.01|370.09|368.01|368.85|366.77|0
1646254660000|2022-03-02 20:57:40|370.59|368.51|370.09|368.01|370.59|368.51|370.09|368.01|0
1646254670000|2022-03-02 20:57:50|369.1|367.02|370.09|368.01|370.09|368.01|369.1|367.02|0
1646254680000|2022-03-02 20:58:00|369.35|367.27|370.59|368.51|370.84|368.76|369.35|367.27|0
1646254690000|2022-03-02 20:58:10|371.08|369|370.09|368.01|371.33|369.25|370.09|368.01|0
1646254700000|2022-03-02 20:58:20|369.1|367.02|370.59|368.51|371.08|369|369.1|367.02|0
1646254710000|2022-03-02 20:58:30|369.84|367.76|370.34|368.26|370.84|368.76|369.84|367.76|0
1646254720000|2022-03-02 20:58:40|370.84|368.76|370.84|368.76|370.84|368.76|370.34|368.26|0
1646254730000|2022-03-02 20:58:50|370.59|368.51|370.34|368.26|371.58|369.5|370.34|368.26|0
1646254740000|2022-03-02 20:59:00|370.59|368.51|368.36|366.28|370.59|368.51|368.36|366.28|0
1646254750000|2022-03-02 20:59:10|368.11|366.03|366.13|364.05|368.11|366.03|366.13|364.05|0
1646254760000|2022-03-02 20:59:20|367.12|365.04|367.12|365.04|367.12|365.04|366.62|364.54|0
1646254770000|2022-03-02 20:59:30|366.62|364.54|367.12|365.04|368.36|366.28|366.62|364.54|0
1646254780000|2022-03-02 20:59:40|367.86|365.78|369.1|367.02|369.1|367.02|367.86|365.78|0
1646254790000|2022-03-02 20:59:50|369.6|367.52|370.59|368.51|370.59|368.51|369.6|367.52|0
1646254800000|2022-03-02 21:00:00|370.84|368.76|370.84|368.76|370.84|368.76|370.84|368.76|0
1646254810000|2022-03-02 21:00:10|369.35|367.27|369.35|367.27|369.48|367.4|368.85|366.77|0
1646254820000|2022-03-02 21:00:20|369.6|367.52|369.1|367.02|369.6|367.52|368.61|366.53|0
1646254830000|2022-03-02 21:00:30|369.6|367.52|370.09|368.01|370.09|368.01|369.6|367.52|0
1646254840000|2022-03-02 21:00:40|370.34|368.26|370.34|368.26|370.34|368.26|370.09|368.01|0
1646254850000|2022-03-02 21:00:50|370.59|368.51|370.59|368.51|370.59|368.51|370.59|368.51|0
1646254860000|2022-03-02 21:01:00|370.84|368.76|370.84|368.76|371.08|369|370.84|368.76|0
1646254870000|2022-03-02 21:01:10|370.59|368.51|370.84|368.76|370.84|368.76|370.59|368.51|0
1646254880000|2022-03-02 21:01:20|373.07|370.99|372.82|370.74|373.07|370.99|372.07|369.99|0
1646254890000|2022-03-02 21:01:30|372.57|370.49|372.32|370.24|372.57|370.49|371.83|369.75|0
1646254900000|2022-03-02 21:01:40|372.07|369.99|371.08|369|372.07|369.99|371.08|369|0
1646254910000|2022-03-02 21:01:50|371.33|369.25|370.34|368.26|371.33|369.25|370.34|368.26|0
1646254920000|2022-03-02 21:02:00|370.09|368.01|369.35|367.27|370.09|368.01|369.35|367.27|0
1646254930000|2022-03-02 21:02:10|369.84|367.76|370.09|368.01|370.09|368.01|369.6|367.52|0
1646254940000|2022-03-02 21:02:20|369.84|367.76|369.84|367.76|370.09|368.01|369.6|367.52|0
1646254950000|2022-03-02 21:02:30|370.34|368.26|370.84|368.76|370.84|368.76|370.34|368.26|0
1646254960000|2022-03-02 21:02:40|370.59|368.51|370.34|368.26|370.59|368.51|370.09|368.01|0
1646254970000|2022-03-02 21:02:50|369.84|367.76|369.97|367.89|369.97|367.89|369.35|367.27|0
1646254980000|2022-03-02 21:03:00|370.09|368.01|370.34|368.26|370.34|368.26|369.84|367.76|0
1646254990000|2022-03-02 21:03:10|370.09|368.01|369.6|367.52|370.09|368.01|369.6|367.52|0
1646255000000|2022-03-02 21:03:20|369.35|367.27|369.35|367.27|369.6|367.52|369.35|367.27|0
1646255010000|2022-03-02 21:03:30|369.6|367.52|369.6|367.52|369.6|367.52|369.35|367.27|0
1646255020000|2022-03-02 21:03:40|370.09|368.01|370.34|368.26|370.34|368.26|370.09|368.01|0
1646255030000|2022-03-02 21:03:50|370.59|368.51|370.59|368.51|370.59|368.51|370.47|368.39|0
1646255040000|2022-03-02 21:04:00|370.34|368.26|370.34|368.26|370.59|368.51|370.34|368.26|0
1646255050000|2022-03-02 21:04:10|370.59|368.51|370.34|368.26|370.59|368.51|370.34|368.26|0
1646255060000|2022-03-02 21:04:20|370.83|368.75|370.83|368.75|371.08|369|370.83|368.75|0
1646255070000|2022-03-02 21:04:30|371.08|369|370.83|368.75|371.33|369.25|370.83|368.75|0
1646255080000|2022-03-02 21:04:40|370.59|368.51|370.83|368.75|370.83|368.75|370.34|368.26|0
1646255090000|2022-03-02 21:04:50|370.59|368.51|370.34|368.26|370.59|368.51|370.34|368.26|0
1646255100000|2022-03-02 21:05:00|370.83|368.75|370.83|368.75|370.83|368.75|370.59|368.51|0
1646255110000|2022-03-02 21:05:10|370.96|368.88|371.58|369.5|371.58|369.5|370.96|368.88|0
1646255120000|2022-03-02 21:05:20|371.83|369.75|371.83|369.75|372.07|369.99|371.83|369.75|0
1646255130000|2022-03-02 21:05:30|372.07|369.99|371.33|369.25|372.07|369.99|371.33|369.25|0
1646255140000|2022-03-02 21:05:40|371.58|369.5|371.58|369.5|371.58|369.5|371.33|369.25|0
1646255150000|2022-03-02 21:05:50|371.83|369.75|371.83|369.75|371.83|369.75|371.58|369.5|0
1646255160000|2022-03-02 21:06:00|372.07|369.99|372.07|369.99|372.57|370.49|371.83|369.75|0
1646255170000|2022-03-02 21:06:10|371.83|369.75|372.07|369.99|372.07|369.99|371.58|369.5|0
1646255180000|2022-03-02 21:06:20|372.2|370.12|372.7|370.62|372.7|370.62|372.2|370.12|0
1646255190000|2022-03-02 21:06:30|372.57|370.49|373.07|370.99|373.07|370.99|372.57|370.49|0
1646255200000|2022-03-02 21:06:40|372.82|370.74|372.57|370.49|372.82|370.74|372.57|370.49|0
1646255210000|2022-03-02 21:06:50|372.32|370.24|372.07|369.99|372.57|370.49|372.07|369.99|0
1646255220000|2022-03-02 21:07:00|371.33|369.25|371.08|369|371.33|369.25|370.83|368.75|0
1646255230000|2022-03-02 21:07:10|372.07|369.99|372.32|370.24|372.32|370.24|372.07|369.99|0
1646255240000|2022-03-02 21:07:20|372.07|369.99|372.07|369.99|372.32|370.24|372.07|369.99|0
1646255250000|2022-03-02 21:07:30|371.83|369.75|371.33|369.25|371.83|369.75|371.33|369.25|0
1646255260000|2022-03-02 21:07:40|371.08|369|371.83|369.75|371.83|369.75|371.08|369|0
1646255270000|2022-03-02 21:07:50|372.07|369.99|372.32|370.24|372.32|370.24|372.07|369.99|0
1646255280000|2022-03-02 21:08:00|372.45|370.37|371.58|369.5|372.45|370.37|371.58|369.5|0
1646255290000|2022-03-02 21:08:10|371.33|369.25|371.46|369.38|371.46|369.38|371.08|369|0
1646255300000|2022-03-02 21:08:20|371.83|369.75|371.71|369.63|371.83|369.75|371.33|369.25|0
1646255310000|2022-03-02 21:08:30|371.83|369.75|371.83|369.75|371.83|369.75|371.08|369|0
1646255320000|2022-03-02 21:08:40|372.07|369.99|371.83|369.75|372.07|369.99|371.83|369.75|0
1646255330000|2022-03-02 21:08:50|371.33|369.25|371.58|369.5|371.58|369.5|371.33|369.25|0
1646255340000|2022-03-02 21:09:00|371.33|369.25|371.33|369.25|371.58|369.5|371.33|369.25|0
1646255350000|2022-03-02 21:09:10|371.71|369.63|372.07|369.99|372.07|369.99|371.58|369.5|0
1646255360000|2022-03-02 21:09:20|371.95|369.87|372.07|369.99|372.07|369.99|371.83|369.75|0
1646255370000|2022-03-02 21:09:30|371.83|369.75|371.83|369.75|371.83|369.75|371.83|369.75|0
1646255380000|2022-03-02 21:09:40|372.07|369.99|372.32|370.24|372.32|370.24|371.83|369.75|0
1646255390000|2022-03-02 21:09:50|372.07|369.99|372.32|370.24|372.32|370.24|372.07|369.99|0
1646255400000|2022-03-02 21:10:00|372.2|370.12|371.83|369.75|372.45|370.37|371.83|369.75|0
1646255410000|2022-03-02 21:10:10|372.07|369.99|372.07|369.99|372.07|369.99|372.07|369.99|0
1646255420000|2022-03-02 21:10:20|371.58|369.5|371.58|369.5|371.58|369.5|371.58|369.5|0
1646255430000|2022-03-02 21:10:30|371.83|369.75|371.33|369.25|371.83|369.75|371.08|369|0
1646255440000|2022-03-02 21:10:40|371.58|369.5|371.58|369.5|371.58|369.5|371.33|369.25|0
1646255450000|2022-03-02 21:10:50|371.83|369.75|371.58|369.5|371.83|369.75|371.58|369.5|0
1646255460000|2022-03-02 21:11:00|371.83|369.75|372.32|370.24|372.32|370.24|371.83|369.75|0
1646255470000|2022-03-02 21:11:10|372.07|369.99|371.83|369.75|372.07|369.99|371.83|369.75|0
1646255480000|2022-03-02 21:11:20|372.07|369.99|372.57|370.49|372.57|370.49|372.07|369.99|0
1646255490000|2022-03-02 21:11:30|372.32|370.24|372.57|370.49|372.57|370.49|372.32|370.24|0
1646255500000|2022-03-02 21:11:40|372.82|370.74|372.57|370.49|372.82|370.74|372.57|370.49|0
1646255510000|2022-03-02 21:11:50|372.82|370.74|372.57|370.49|372.82|370.74|372.57|370.49|0
1646255520000|2022-03-02 21:12:00|372.7|370.62|372.82|370.74|373.07|370.99|372.7|370.62|0
1646255530000|2022-03-02 21:12:10|373.07|370.99|373.07|370.99|373.07|370.99|373.07|370.99|0
1646255540000|2022-03-02 21:12:20|372.32|370.24|373.07|370.99|373.07|370.99|372.32|370.24|0
1646255550000|2022-03-02 21:12:30|372.57|370.49|373.81|371.73|373.81|371.73|372.57|370.49|0
1646255560000|2022-03-02 21:12:40|372.82|370.74|373.31|371.23|373.31|371.23|372.82|370.74|0
1646255570000|2022-03-02 21:12:50|373.56|371.48|373.31|371.23|373.56|371.48|373.31|371.23|0
1646255580000|2022-03-02 21:13:00|373.56|371.48|373.07|370.99|373.56|371.48|373.07|370.99|0
1646255590000|2022-03-02 21:13:10|372.82|370.74|373.07|370.99|373.07|370.99|372.82|370.74|0
1646255600000|2022-03-02 21:13:20|372.82|370.74|372.57|370.49|372.82|370.74|372.57|370.49|0
1646255610000|2022-03-02 21:13:30|372.82|370.74|373.31|371.23|373.31|371.23|372.82|370.74|0
1646255620000|2022-03-02 21:13:40|372.82|370.74|373.31|371.23|373.56|371.48|372.82|370.74|0
1646255630000|2022-03-02 21:13:50|373.19|371.11|373.44|371.36|373.44|371.36|373.19|371.11|0
1646255640000|2022-03-02 21:14:00|373.81|371.73|373.81|371.73|374.06|371.98|373.81|371.73|0
1646255650000|2022-03-02 21:14:10|374.06|371.98|373.81|371.73|374.06|371.98|373.56|371.48|0
1646255660000|2022-03-02 21:14:20|373.56|371.48|373.44|371.36|373.56|371.48|373.31|371.23|0
1646255670000|2022-03-02 21:14:30|373.56|371.48|373.81|371.73|374.06|371.98|373.56|371.48|0
1646255680000|2022-03-02 21:14:40|373.56|371.48|373.07|370.99|373.81|371.73|373.07|370.99|0
1646255690000|2022-03-02 21:14:50|373.56|371.48|373.31|371.23|373.56|371.48|372.82|370.74|0
1646255730000|2022-03-02 21:15:30|373.95|371.35|373.95|371.35|373.95|371.35|373.82|371.22|0
1646255740000|2022-03-02 21:15:40|373.82|371.22|373.82|371.22|373.95|371.35|373.82|371.22|0
1646255750000|2022-03-02 21:15:50|373.7|371.1|373.7|371.1|373.7|371.1|373.7|371.1|0
1646255760000|2022-03-02 21:16:00|373.45|370.85|373.45|370.85|373.57|370.97|373.45|370.85|0
1646255770000|2022-03-02 21:16:10|373.57|370.97|373.32|370.72|373.57|370.97|373.32|370.72|0
1646255780000|2022-03-02 21:16:20|373.08|370.48|373.32|370.72|373.32|370.72|373.08|370.48|0
1646255790000|2022-03-02 21:16:30|373.08|370.48|372.83|370.23|373.08|370.48|372.83|370.23|0
1646255800000|2022-03-02 21:16:40|373.08|370.48|372.58|369.98|373.08|370.48|372.58|369.98|0
1646255810000|2022-03-02 21:16:50|372.46|369.86|372.46|369.86|372.58|369.98|372.46|369.86|0
1646255820000|2022-03-02 21:17:00|372.58|369.98|372.09|369.49|372.71|370.11|372.09|369.49|0
1646255830000|2022-03-02 21:17:10|371.97|369.37|372.09|369.49|372.09|369.49|371.97|369.37|0
1646255840000|2022-03-02 21:17:20|372.21|369.61|372.71|370.11|372.71|370.11|372.21|369.61|0
1646255850000|2022-03-02 21:17:30|372.83|370.23|372.71|370.11|372.83|370.23|372.58|369.98|0
1646255860000|2022-03-02 21:17:40|372.83|370.23|372.58|369.98|372.83|370.23|372.58|369.98|0
1646255870000|2022-03-02 21:17:50|372.46|369.86|372.58|369.98|372.58|369.98|372.46|369.86|0
1646255880000|2022-03-02 21:18:00|372.33|369.73|372.09|369.49|372.33|369.73|372.09|369.49|0
1646255890000|2022-03-02 21:18:10|371.84|369.24|372.21|369.61|372.21|369.61|371.84|369.24|0
1646255900000|2022-03-02 21:18:20|372.33|369.73|372.33|369.73|372.58|369.98|372.33|369.73|0
1646255910000|2022-03-02 21:18:30|372.46|369.86|372.33|369.73|372.46|369.86|372.33|369.73|0
1646255920000|2022-03-02 21:18:40|372.09|369.49|371.97|369.37|372.09|369.49|371.97|369.37|0
1646255930000|2022-03-02 21:18:50|372.09|369.49|372.33|369.73|372.33|369.73|372.09|369.49|0
1646255940000|2022-03-02 21:19:00|372.58|369.98|372.46|369.86|372.58|369.98|372.46|369.86|0
1646255950000|2022-03-02 21:19:10|372.58|369.98|372.33|369.73|372.58|369.98|372.33|369.73|0
1646255980000|2022-03-02 21:19:40|372.58|369.98|372.33|369.73|372.58|369.98|372.33|369.73|0
1646256000000|2022-03-02 21:20:00|372.46|369.86|372.58|369.98|372.58|369.98|372.46|369.86|0
1646256010000|2022-03-02 21:20:10|372.83|370.23|372.83|370.23|372.83|370.23|372.46|369.86|0
1646256040000|2022-03-02 21:20:40|372.33|369.73|372.58|369.98|372.58|369.98|372.33|369.73|0
1646256050000|2022-03-02 21:20:50|372.83|370.23|372.58|369.98|372.83|370.23|372.58|369.98|0
1646256060000|2022-03-02 21:21:00|372.46|369.86|372.33|369.73|372.46|369.86|372.33|369.73|0
1646256070000|2022-03-02 21:21:10|372.09|369.49|372.09|369.49|372.09|369.49|371.84|369.24|0
1646256080000|2022-03-02 21:21:20|371.84|369.24|371.84|369.24|371.84|369.24|371.84|369.24|0
1646256090000|2022-03-02 21:21:30|371.72|369.12|371.84|369.24|371.84|369.24|371.72|369.12|0
1646256100000|2022-03-02 21:21:40|371.72|369.12|371.84|369.24|371.84|369.24|371.72|369.12|0
1646256110000|2022-03-02 21:21:50|371.97|369.37|371.72|369.12|371.97|369.37|371.72|369.12|0
1646256130000|2022-03-02 21:22:10|371.84|369.24|372.33|369.73|372.33|369.73|371.84|369.24|0
1646256140000|2022-03-02 21:22:20|372.08|369.48|372.33|369.73|372.33|369.73|371.84|369.24|0
1646256160000|2022-03-02 21:22:40|372.58|369.98|372.33|369.73|372.58|369.98|372.33|369.73|0
1646256170000|2022-03-02 21:22:50|372.21|369.61|372.08|369.48|372.21|369.61|372.08|369.48|0
1646256180000|2022-03-02 21:23:00|372.33|369.73|372.58|369.98|372.58|369.98|372.08|369.48|0
1646256190000|2022-03-02 21:23:10|373.08|370.48|372.96|370.36|373.08|370.48|372.96|370.36|0
1646256200000|2022-03-02 21:23:20|373.08|370.48|373.45|370.85|373.45|370.85|373.08|370.48|0
1646256210000|2022-03-02 21:23:30|373.57|370.97|373.57|370.97|373.57|370.97|373.45|370.85|0
1646256220000|2022-03-02 21:23:40|373.7|371.1|373.57|370.97|373.7|371.1|373.57|370.97|0
1646256230000|2022-03-02 21:23:50|373.7|371.1|374.56|371.96|374.56|371.96|373.7|371.1|0
1646256240000|2022-03-02 21:24:00|374.45|371.85|374.45|371.85|374.45|371.85|374.32|371.72|0
1646256250000|2022-03-02 21:24:10|374.56|371.96|374.45|371.85|374.56|371.96|374.45|371.85|0
1646256260000|2022-03-02 21:24:20|374.81|372.21|375.56|372.96|375.56|372.96|374.81|372.21|0
1646256270000|2022-03-02 21:24:30|375.8|373.2|375.31|372.71|375.8|373.2|375.31|372.71|0
1646256280000|2022-03-02 21:24:40|374.81|372.21|374.81|372.21|374.81|372.21|374.81|372.21|0
1646256290000|2022-03-02 21:24:50|374.44|371.84|374.81|372.21|374.81|372.21|374.44|371.84|0
1646256300000|2022-03-02 21:25:00|374.94|372.34|374.44|371.84|374.94|372.34|374.44|371.84|0
1646256310000|2022-03-02 21:25:10|374.56|371.96|374.44|371.84|374.56|371.96|374.44|371.84|0
1646256320000|2022-03-02 21:25:20|374.32|371.72|374.44|371.84|374.56|371.96|374.32|371.72|0
1646256330000|2022-03-02 21:25:30|374.56|371.96|374.56|371.96|374.56|371.96|374.44|371.84|0
1646256340000|2022-03-02 21:25:40|374.44|371.84|374.32|371.72|374.44|371.84|374.32|371.72|0
1646256350000|2022-03-02 21:25:50|374.07|371.47|374.56|371.96|374.56|371.96|374.07|371.47|0
1646256360000|2022-03-02 21:26:00|375.06|372.46|375.06|372.46|375.06|372.46|374.94|372.34|0
1646256370000|2022-03-02 21:26:10|375.31|372.71|375.06|372.46|375.31|372.71|375.06|372.46|0
1646256380000|2022-03-02 21:26:20|375.31|372.71|375.31|372.71|375.31|372.71|375.06|372.46|0
1646256400000|2022-03-02 21:26:40|375.19|372.59|375.06|372.46|375.19|372.59|375.06|372.46|0
1646256410000|2022-03-02 21:26:50|375.19|372.59|375.19|372.59|375.19|372.59|375.06|372.46|0
1646256420000|2022-03-02 21:27:00|375.06|372.46|375.56|372.96|375.56|372.96|375.06|372.46|0
1646256430000|2022-03-02 21:27:10|375.31|372.71|375.19|372.59|375.56|372.96|375.19|372.59|0
1646256440000|2022-03-02 21:27:20|375.06|372.46|375.31|372.71|375.31|372.71|375.06|372.46|0
1646256450000|2022-03-02 21:27:30|375.56|372.96|376.05|373.45|376.05|373.45|375.56|372.96|0
1646256470000|2022-03-02 21:27:50|375.8|373.2|375.56|372.96|375.8|373.2|375.56|372.96|0
1646256490000|2022-03-02 21:28:10|375.44|372.84|375.44|372.84|375.44|372.84|375.44|372.84|0
1646256500000|2022-03-02 21:28:20|375.56|372.96|376.05|373.45|376.05|373.45|375.56|372.96|0
1646256510000|2022-03-02 21:28:30|375.93|373.33|376.05|373.45|376.05|373.45|375.93|373.33|0
1646256520000|2022-03-02 21:28:40|375.8|373.2|376.05|373.45|376.05|373.45|375.8|373.2|0
1646256530000|2022-03-02 21:28:50|375.8|373.2|375.8|373.2|376.05|373.45|375.8|373.2|0
1646256540000|2022-03-02 21:29:00|375.44|372.84|375.44|372.84|375.44|372.84|375.31|372.71|0
1646256550000|2022-03-02 21:29:10|375.68|373.08|375.68|373.08|375.68|373.08|375.68|373.08|0
1646256560000|2022-03-02 21:29:20|376.05|373.45|376.05|373.45|376.05|373.45|376.05|373.45|0
1646256570000|2022-03-02 21:29:30|376.3|373.7|375.8|373.2|376.3|373.7|375.68|373.08|0
1646256580000|2022-03-02 21:29:40|375.56|372.96|375.44|372.84|375.56|372.96|375.44|372.84|0
1646256590000|2022-03-02 21:29:50|375.8|373.2|375.8|373.2|375.8|373.2|375.56|372.96|0
1646256600000|2022-03-02 21:30:00|375.68|373.08|375.68|373.08|375.68|373.08|375.68|373.08|0
1646256610000|2022-03-02 21:30:10|375.56|372.96|376.18|373.58|376.18|373.58|375.56|372.96|0
1646256620000|2022-03-02 21:30:20|376.05|373.45|376.05|373.45|376.05|373.45|376.05|373.45|0
1646256630000|2022-03-02 21:30:30|376.3|373.7|376.05|373.45|376.3|373.7|376.05|373.45|0
1646256660000|2022-03-02 21:31:00|376.3|373.7|376.3|373.7|376.3|373.7|376.3|373.7|0
1646256670000|2022-03-02 21:31:10|376.05|373.45|376.3|373.7|376.3|373.7|376.05|373.45|0
1646256680000|2022-03-02 21:31:20|376.55|373.95|376.55|373.95|376.55|373.95|376.55|373.95|0
1646256690000|2022-03-02 21:31:30|376.3|373.7|376.3|373.7|376.3|373.7|376.3|373.7|0
1646256700000|2022-03-02 21:31:40|376.55|373.95|376.55|373.95|376.55|373.95|376.3|373.7|0
1646256710000|2022-03-02 21:31:50|376.05|373.45|376.55|373.95|376.55|373.95|376.05|373.45|0
1646256730000|2022-03-02 21:32:10|376.3|373.7|376.55|373.95|376.8|374.2|376.3|373.7|0
1646256740000|2022-03-02 21:32:20|376.3|373.7|376.3|373.7|376.3|373.7|376.3|373.7|0
1646256750000|2022-03-02 21:32:30|376.55|373.95|377.54|374.94|377.54|374.94|376.55|373.95|0
1646256760000|2022-03-02 21:32:40|378.04|375.44|377.79|375.19|378.04|375.44|377.79|375.19|0
1646256770000|2022-03-02 21:32:50|377.92|375.32|378.04|375.44|378.04|375.44|377.92|375.32|0
1646256780000|2022-03-02 21:33:00|377.79|375.19|377.79|375.19|377.79|375.19|377.79|375.19|0
1646256790000|2022-03-02 21:33:10|377.54|374.94|377.92|375.32|377.92|375.32|377.54|374.94|0
1646256800000|2022-03-02 21:33:20|378.04|375.44|377.92|375.32|378.04|375.44|377.79|375.19|0
1646256810000|2022-03-02 21:33:30|377.79|375.19|377.92|375.32|378.04|375.44|377.79|375.19|0
1646256820000|2022-03-02 21:33:40|378.04|375.44|377.92|375.32|378.04|375.44|377.92|375.32|0
1646256830000|2022-03-02 21:33:50|377.79|375.19|377.79|375.19|377.92|375.32|377.79|375.19|0
1646256840000|2022-03-02 21:34:00|377.92|375.32|377.79|375.19|377.92|375.32|377.79|375.19|0
1646256850000|2022-03-02 21:34:10|378.04|375.44|378.04|375.44|378.04|375.44|378.04|375.44|0
1646256860000|2022-03-02 21:34:20|377.79|375.19|377.79|375.19|377.79|375.19|377.79|375.19|0
1646256870000|2022-03-02 21:34:30|377.29|374.69|377.29|374.69|377.29|374.69|377.29|374.69|0
1646256880000|2022-03-02 21:34:40|376.8|374.2|377.04|374.44|377.04|374.44|376.8|374.2|0
1646256890000|2022-03-02 21:34:50|376.8|374.2|376.8|374.2|376.8|374.2|376.55|373.95|0
1646256900000|2022-03-02 21:35:00|376.92|374.32|376.92|374.32|376.92|374.32|376.8|374.2|0
1646256910000|2022-03-02 21:35:10|376.68|374.08|376.68|374.08|376.8|374.2|376.68|374.08|0
1646256920000|2022-03-02 21:35:20|376.55|373.95|376.55|373.95|376.55|373.95|376.55|373.95|0
1646256930000|2022-03-02 21:35:30|376.8|374.2|376.68|374.08|376.8|374.2|376.68|374.08|0
1646256940000|2022-03-02 21:35:40|376.8|374.2|376.55|373.95|376.8|374.2|376.55|373.95|0
1646256950000|2022-03-02 21:35:50|376.3|373.7|376.43|373.83|376.43|373.83|376.3|373.7|0
1646256960000|2022-03-02 21:36:00|376.55|373.95|376.43|373.83|376.55|373.95|376.43|373.83|0
1646256970000|2022-03-02 21:36:10|376.3|373.7|376.3|373.7|376.55|373.95|376.3|373.7|0
1646256980000|2022-03-02 21:36:20|376.43|373.83|376.55|373.95|376.55|373.95|376.43|373.83|0
1646256990000|2022-03-02 21:36:30|376.68|374.08|376.8|374.2|376.8|374.2|376.68|374.08|0
1646257000000|2022-03-02 21:36:40|377.29|374.69|377.29|374.69|377.29|374.69|377.29|374.69|0
1646257010000|2022-03-02 21:36:50|377.04|374.44|377.04|374.44|377.04|374.44|377.04|374.44|0
1646257020000|2022-03-02 21:37:00|377.29|374.69|377.04|374.44|377.29|374.69|377.04|374.44|0
1646257030000|2022-03-02 21:37:10|377.17|374.57|377.17|374.57|377.17|374.57|377.17|374.57|0
1646257040000|2022-03-02 21:37:20|377.29|374.69|377.29|374.69|377.29|374.69|377.29|374.69|0
1646257050000|2022-03-02 21:37:30|377.42|374.82|377.54|374.94|377.54|374.94|377.42|374.82|0
1646257060000|2022-03-02 21:37:40|377.42|374.82|377.04|374.44|377.42|374.82|377.04|374.44|0
1646257070000|2022-03-02 21:37:50|376.92|374.32|377.29|374.69|377.29|374.69|376.92|374.32|0
1646257080000|2022-03-02 21:38:00|377.42|374.82|377.29|374.69|377.42|374.82|377.29|374.69|0
1646257090000|2022-03-02 21:38:10|377.42|374.82|378.04|375.44|378.04|375.44|377.42|374.82|0
1646257100000|2022-03-02 21:38:20|378.16|375.56|378.28|375.68|378.28|375.68|378.16|375.56|0
1646257110000|2022-03-02 21:38:30|378.53|375.93|378.66|376.06|378.78|376.18|378.53|375.93|0
1646257120000|2022-03-02 21:38:40|378.78|376.18|378.78|376.18|378.78|376.18|378.66|376.06|0
1646257130000|2022-03-02 21:38:50|378.91|376.31|379.03|376.43|379.03|376.43|378.78|376.18|0
1646257140000|2022-03-02 21:39:00|378.78|376.18|378.78|376.18|379.03|376.43|378.78|376.18|0
1646257150000|2022-03-02 21:39:10|379.03|376.43|378.78|376.18|379.03|376.43|378.78|376.18|0
1646257170000|2022-03-02 21:39:30|379.03|376.43|378.53|375.93|379.03|376.43|378.53|375.93|0
1646257180000|2022-03-02 21:39:40|378.28|375.68|378.28|375.68|378.28|375.68|378.28|375.68|0
1646257190000|2022-03-02 21:39:50|378.04|375.44|378.04|375.44|378.04|375.44|378.04|375.44|0
1646257200000|2022-03-02 21:40:00|377.79|375.19|377.79|375.19|378.04|375.44|377.79|375.19|0
1646257210000|2022-03-02 21:40:10|377.92|375.32|377.79|375.19|377.92|375.32|377.79|375.19|0
1646257220000|2022-03-02 21:40:20|377.54|374.94|377.54|374.94|377.54|374.94|377.54|374.94|0
1646257250000|2022-03-02 21:40:50|377.67|375.07|378.53|375.93|378.53|375.93|377.67|375.07|0
1646257260000|2022-03-02 21:41:00|378.78|376.18|378.78|376.18|378.78|376.18|378.53|375.93|0
1646257280000|2022-03-02 21:41:20|379.03|376.43|379.03|376.43|379.03|376.43|379.03|376.43|0
1646257300000|2022-03-02 21:41:40|378.78|376.18|378.78|376.18|378.78|376.18|378.78|376.18|0
1646257310000|2022-03-02 21:41:50|379.03|376.43|379.03|376.43|379.03|376.43|379.03|376.43|0
1646257320000|2022-03-02 21:42:00|378.91|376.31|379.03|376.43|379.03|376.43|378.91|376.31|0
1646257330000|2022-03-02 21:42:10|378.78|376.18|379.03|376.43|379.03|376.43|378.78|376.18|0
1646257340000|2022-03-02 21:42:20|378.91|376.31|378.78|376.18|378.91|376.31|378.78|376.18|0
1646257350000|2022-03-02 21:42:30|379.03|376.43|379.03|376.43|379.03|376.43|379.03|376.43|0
1646257360000|2022-03-02 21:42:40|378.78|376.18|378.78|376.18|378.78|376.18|378.78|376.18|0
1646257370000|2022-03-02 21:42:50|379.03|376.43|379.03|376.43|379.03|376.43|379.03|376.43|0
1646257380000|2022-03-02 21:43:00|378.78|376.18|379.03|376.43|379.03|376.43|378.78|376.18|0
1646257410000|2022-03-02 21:43:30|378.78|376.18|378.78|376.18|378.78|376.18|378.78|376.18|0
1646257420000|2022-03-02 21:43:40|378.91|376.31|378.78|376.18|378.91|376.31|378.78|376.18|0
1646257430000|2022-03-02 21:43:50|379.03|376.43|379.03|376.43|379.03|376.43|378.91|376.31|0
1646257440000|2022-03-02 21:44:00|378.91|376.31|378.91|376.31|378.91|376.31|378.91|376.31|0
1646257450000|2022-03-02 21:44:10|379.03|376.43|378.91|376.31|379.03|376.43|378.91|376.31|0
1646257460000|2022-03-02 21:44:20|378.78|376.18|379.03|376.43|379.03|376.43|378.78|376.18|0
1646257470000|2022-03-02 21:44:30|378.91|376.31|378.91|376.31|378.91|376.31|378.91|376.31|0
1646257500000|2022-03-02 21:45:00|379.03|376.43|378.78|376.18|379.03|376.43|378.78|376.18|0
1646257510000|2022-03-02 21:45:10|379.03|376.43|378.78|376.18|379.03|376.43|378.78|376.18|0
1646257530000|2022-03-02 21:45:30|379.03|376.43|379.03|376.43|379.03|376.43|379.03|376.43|0
1646257540000|2022-03-02 21:45:40|378.78|376.18|379.03|376.43|379.03|376.43|378.78|376.18|0
1646257550000|2022-03-02 21:45:50|378.91|376.31|379.03|376.43|379.03|376.43|378.91|376.31|0
1646257560000|2022-03-02 21:46:00|380.02|377.42|380.27|377.67|380.27|377.67|380.02|377.42|0
1646257570000|2022-03-02 21:46:10|381.01|378.41|380.76|378.16|381.01|378.41|380.76|378.16|0
1646257590000|2022-03-02 21:46:30|380.52|377.92|380.76|378.16|380.76|378.16|380.52|377.92|0
1646257600000|2022-03-02 21:46:40|381.01|378.41|380.76|378.16|381.01|378.41|380.76|378.16|0
1646257610000|2022-03-02 21:46:50|380.52|377.92|380.52|377.92|380.52|377.92|380.52|377.92|0
1646257620000|2022-03-02 21:47:00|380.27|377.67|380.27|377.67|380.27|377.67|380.27|377.67|0
1646257630000|2022-03-02 21:47:10|380.52|377.92|380.27|377.67|380.52|377.92|380.27|377.67|0
1646257640000|2022-03-02 21:47:20|380.02|377.42|380.02|377.42|380.02|377.42|380.02|377.42|0
1646257650000|2022-03-02 21:47:30|380.27|377.67|379.77|377.17|380.27|377.67|379.77|377.17|0
1646257670000|2022-03-02 21:47:50|379.9|377.3|379.77|377.17|379.9|377.3|379.77|377.17|0
1646257680000|2022-03-02 21:48:00|380.02|377.42|379.77|377.17|380.02|377.42|379.77|377.17|0
1646257690000|2022-03-02 21:48:10|380.02|377.42|380.15|377.55|380.15|377.55|380.02|377.42|0
1646257700000|2022-03-02 21:48:20|380.02|377.42|380.02|377.42|380.27|377.67|380.02|377.42|0
1646257710000|2022-03-02 21:48:30|380.15|377.55|380.27|377.67|380.27|377.67|380.15|377.55|0
1646257720000|2022-03-02 21:48:40|380.4|377.8|380.76|378.16|380.76|378.16|380.4|377.8|0
1646257740000|2022-03-02 21:49:00|381.01|378.41|380.4|377.8|381.14|378.54|380.4|377.8|0
1646257750000|2022-03-02 21:49:10|380.52|377.92|380.76|378.16|380.76|378.16|380.52|377.92|0
1646257760000|2022-03-02 21:49:20|381.01|378.41|380.76|378.16|381.01|378.41|380.76|378.16|0
1646257770000|2022-03-02 21:49:30|381.26|378.66|381.51|378.91|381.51|378.91|381.01|378.41|0
1646257780000|2022-03-02 21:49:40|381.26|378.66|381.26|378.66|381.26|378.66|381.26|378.66|0
1646257790000|2022-03-02 21:49:50|381.39|378.79|381.51|378.91|381.51|378.91|381.39|378.79|0
1646257800000|2022-03-02 21:50:00|381.26|378.66|381.26|378.66|381.26|378.66|381.26|378.66|0
1646257810000|2022-03-02 21:50:10|381.01|378.41|380.65|378.05|381.01|378.41|380.65|378.05|0
1646257820000|2022-03-02 21:50:20|380.52|377.92|380.52|377.92|380.52|377.92|380.52|377.92|0
1646257830000|2022-03-02 21:50:30|380.4|377.8|380.02|377.42|380.4|377.8|380.02|377.42|0
1646257840000|2022-03-02 21:50:40|379.77|377.17|379.52|376.92|379.77|377.17|379.52|376.92|0
1646257860000|2022-03-02 21:51:00|379.28|376.68|379.28|376.68|379.28|376.68|379.28|376.68|0
1646257870000|2022-03-02 21:51:10|379.03|376.43|379.03|376.43|379.03|376.43|379.03|376.43|0
1646257880000|2022-03-02 21:51:20|379.16|376.56|379.28|376.68|379.28|376.68|379.16|376.56|0
1646257890000|2022-03-02 21:51:30|379.77|377.17|379.52|376.92|379.77|377.17|379.52|376.92|0
1646257900000|2022-03-02 21:51:40|379.4|376.8|379.4|376.8|379.4|376.8|379.4|376.8|0
1646257910000|2022-03-02 21:51:50|379.28|376.68|379.65|377.05|379.65|377.05|378.66|376.06|0
1646257920000|2022-03-02 21:52:00|379.52|376.92|379.77|377.17|379.77|377.17|379.52|376.92|0
1646257930000|2022-03-02 21:52:10|379.52|376.92|379.52|376.92|379.52|376.92|379.52|376.92|0
1646257950000|2022-03-02 21:52:30|379.03|376.43|378.78|376.18|379.03|376.43|378.78|376.18|0
1646257960000|2022-03-02 21:52:40|378.53|375.93|378.53|375.93|378.53|375.93|378.53|375.93|0
1646257970000|2022-03-02 21:52:50|378.28|375.68|378.28|375.68|378.28|375.68|378.28|375.68|0
1646257980000|2022-03-02 21:53:00|378.53|375.93|378.03|375.43|378.53|375.93|378.03|375.43|0
1646258000000|2022-03-02 21:53:20|377.54|374.94|377.79|375.19|377.79|375.19|377.54|374.94|0
1646258020000|2022-03-02 21:53:40|377.67|375.07|377.79|375.19|377.79|375.19|377.67|375.07|0
1646258030000|2022-03-02 21:53:50|377.54|374.94|378.28|375.68|378.28|375.68|377.54|374.94|0
1646258040000|2022-03-02 21:54:00|378.03|375.43|378.03|375.43|378.03|375.43|378.03|375.43|0
1646258060000|2022-03-02 21:54:20|377.92|375.32|378.03|375.43|378.03|375.43|377.92|375.32|0
1646258070000|2022-03-02 21:54:30|377.79|375.19|378.03|375.43|378.03|375.43|377.79|375.19|0
1646258100000|2022-03-02 21:55:00|378.28|375.68|378.03|375.43|378.28|375.68|378.03|375.43|0
1646258110000|2022-03-02 21:55:10|377.79|375.19|377.79|375.19|377.79|375.19|377.79|375.19|0
1646258130000|2022-03-02 21:55:30|378.03|375.43|378.03|375.43|378.03|375.43|377.92|375.32|0
1646258140000|2022-03-02 21:55:40|377.54|374.94|377.54|374.94|377.54|374.94|377.54|374.94|0
1646258160000|2022-03-02 21:56:00|377.29|374.69|377.29|374.69|377.29|374.69|377.29|374.69|0
1646258170000|2022-03-02 21:56:10|377.67|375.07|377.79|375.19|377.79|375.19|377.67|375.07|0
1646258180000|2022-03-02 21:56:20|377.54|374.94|377.54|374.94|377.54|374.94|377.54|374.94|0
1646258210000|2022-03-02 21:56:50|377.67|375.07|378.03|375.43|378.03|375.43|377.67|375.07|0
1646258220000|2022-03-02 21:57:00|378.28|375.68|378.28|375.68|378.28|375.68|378.28|375.68|0
1646258230000|2022-03-02 21:57:10|378.03|375.43|378.28|375.68|378.28|375.68|378.03|375.43|0
1646258240000|2022-03-02 21:57:20|378.53|375.93|378.03|375.43|378.53|375.93|378.03|375.43|0
1646258250000|2022-03-02 21:57:30|377.92|375.32|377.79|375.19|377.92|375.32|377.79|375.19|0
1646258260000|2022-03-02 21:57:40|377.92|375.32|377.92|375.32|377.92|375.32|377.92|375.32|0
1646258270000|2022-03-02 21:57:50|378.03|375.43|377.92|375.32|378.03|375.43|377.92|375.32|0
1646258280000|2022-03-02 21:58:00|378.03|375.43|377.79|375.19|378.03|375.43|377.79|375.19|0
1646258290000|2022-03-02 21:58:10|378.03|375.43|377.79|375.19|378.03|375.43|377.79|375.19|0
1646258300000|2022-03-02 21:58:20|377.67|375.07|377.79|375.19|377.79|375.19|377.67|375.07|0
1646258310000|2022-03-02 21:58:30|377.54|374.94|377.54|374.94|377.54|374.94|377.54|374.94|0
1646258330000|2022-03-02 21:58:50|377.92|375.32|377.79|375.19|377.92|375.32|377.79|375.19|0
1646258340000|2022-03-02 21:59:00|377.92|375.32|378.03|375.43|378.03|375.43|377.92|375.32|0
1646258370000|2022-03-02 21:59:30|378.28|375.68|378.03|375.43|378.28|375.68|378.03|375.43|0
1646258390000|2022-03-02 21:59:50|378.16|375.56|378.16|375.56|378.16|375.56|377.91|375.31|0
1646258400000|2022-03-02 22:00:00|378.02|375.42|378.02|375.42|378.02|375.42|378.02|375.42|0
1646258430000|2022-03-02 22:00:30|378.17|375.57|378.17|375.57|378.17|375.57|378.17|375.57|0
1646258440000|2022-03-02 22:00:40|378.13|375.53|378.13|375.53|378.13|375.53|378.13|375.53|0
1646258500000|2022-03-02 22:01:40|378.17|375.57|378.17|375.57|378.17|375.57|378.17|375.57|0
1646258560000|2022-03-02 22:02:40|378.24|375.64|378.24|375.64|378.24|375.64|378.24|375.64|0
1646258600000|2022-03-02 22:03:20|378.72|376.12|378.72|376.12|378.72|376.12|378.72|376.12|0
1646258610000|2022-03-02 22:03:30|378.75|376.15|378.72|376.12|378.75|376.15|378.72|376.12|0
1646258640000|2022-03-02 22:04:00|378.68|376.08|378.72|376.12|378.72|376.12|378.68|376.08|0
1646258690000|2022-03-02 22:04:50|378.61|376.01|378.61|376.01|378.61|376.01|378.61|376.01|0
1646258700000|2022-03-02 22:05:00|378.72|376.12|378.72|376.12|378.72|376.12|378.72|376.12|0
1646258750000|2022-03-02 22:05:50|378.75|376.15|378.75|376.15|378.75|376.15|378.75|376.15|0
1646258920000|2022-03-02 22:08:40|378.79|376.19|378.75|376.15|378.79|376.19|378.75|376.15|0
1646258940000|2022-03-02 22:09:00|378.72|376.12|378.72|376.12|378.72|376.12|378.72|376.12|0
1646258950000|2022-03-02 22:09:10|378.89|376.29|378.89|376.29|378.89|376.29|378.89|376.29|0
1646258970000|2022-03-02 22:09:30|378.93|376.33|378.93|376.33|378.93|376.33|378.93|376.33|0
1646259020000|2022-03-02 22:10:20|378.64|376.04|378.89|376.29|378.89|376.29|378.64|376.04|0
1646259050000|2022-03-02 22:10:50|378.68|376.08|378.68|376.08|378.68|376.08|378.68|376.08|0
1646259070000|2022-03-02 22:11:10|379.11|376.51|379.11|376.51|379.11|376.51|379.11|376.51|0
1646259130000|2022-03-02 22:12:10|378.75|376.15|378.75|376.15|378.75|376.15|378.75|376.15|0
1646259200000|2022-03-02 22:13:20|378.64|376.04|378.64|376.04|378.64|376.04|378.64|376.04|0
1646259210000|2022-03-02 22:13:30|378.97|376.37|378.97|376.37|378.97|376.37|378.97|376.37|0
1646259250000|2022-03-02 22:14:10|378.79|376.19|378.79|376.19|378.79|376.19|378.79|376.19|0
1646259280000|2022-03-02 22:14:40|378.75|376.15|378.79|376.19|378.79|376.19|378.75|376.15|0
1646259340000|2022-03-02 22:15:40|378.75|376.15|378.75|376.15|378.75|376.15|378.75|376.15|0
1646259350000|2022-03-02 22:15:50|378.79|376.19|378.79|376.19|378.79|376.19|378.79|376.19|0
1646259400000|2022-03-02 22:16:40|378.68|376.08|378.75|376.15|378.79|376.19|378.68|376.08|0
1646259410000|2022-03-02 22:16:50|378.72|376.12|378.72|376.12|378.72|376.12|378.72|376.12|0
1646259420000|2022-03-02 22:17:00|378.52|375.92|378.52|375.92|378.52|375.92|378.52|375.92|0
1646259430000|2022-03-02 22:17:10|378.32|375.72|378.32|375.72|378.32|375.72|378.32|375.72|0
1646259520000|2022-03-02 22:18:40|378.28|375.68|378.28|375.68|378.28|375.68|378.28|375.68|0
1646259530000|2022-03-02 22:18:50|378.32|375.72|378.39|375.79|378.39|375.79|378.32|375.72|0
1646259690000|2022-03-02 22:21:30|378.46|375.86|378.46|375.86|378.46|375.86|378.46|375.86|0
1646259720000|2022-03-02 22:22:00|378.35|375.75|378.32|375.72|378.35|375.75|378.32|375.72|0
1646259800000|2022-03-02 22:23:20|378.35|375.75|378.35|375.75|378.35|375.75|378.35|375.75|0
1646259810000|2022-03-02 22:23:30|378.32|375.72|378.35|375.75|378.35|375.75|378.32|375.72|0
1646259860000|2022-03-02 22:24:20|378.32|375.72|378.28|375.68|378.32|375.72|378.28|375.68|0
1646259870000|2022-03-02 22:24:30|378.32|375.72|378.32|375.72|378.32|375.72|378.32|375.72|0
1646259880000|2022-03-02 22:24:40|378.28|375.68|378.28|375.68|378.28|375.68|378.28|375.68|0
1646259910000|2022-03-02 22:25:10|378.17|375.57|378.28|375.68|378.28|375.68|378.17|375.57|0
1646260050000|2022-03-02 22:27:30|377.99|375.39|377.99|375.39|377.99|375.39|377.99|375.39|0
1646260060000|2022-03-02 22:27:40|378.39|375.79|378.39|375.79|378.39|375.79|378.39|375.79|0
1646260070000|2022-03-02 22:27:50|377.99|375.39|377.99|375.39|377.99|375.39|377.99|375.39|0
1646260100000|2022-03-02 22:28:20|378.03|375.43|378.03|375.43|378.03|375.43|378.03|375.43|0
1646260110000|2022-03-02 22:28:30|378.06|375.46|378.06|375.46|378.06|375.46|378.06|375.46|0
1646260120000|2022-03-02 22:28:40|377.81|375.21|377.81|375.21|377.81|375.21|377.81|375.21|0
1646260130000|2022-03-02 22:28:50|377.77|375.17|377.77|375.17|377.77|375.17|377.77|375.17|0
1646260170000|2022-03-02 22:29:30|377.92|375.32|378.21|375.61|378.21|375.61|377.92|375.32|0
1646260180000|2022-03-02 22:29:40|378.17|375.57|377.95|375.35|378.17|375.57|377.95|375.35|0
1646260200000|2022-03-02 22:30:00|378.17|375.57|378.17|375.57|378.17|375.57|378.17|375.57|0
1646260320000|2022-03-02 22:32:00|378.21|375.61|378.21|375.61|378.21|375.61|378.21|375.61|0
1646260360000|2022-03-02 22:32:40|378.24|375.64|378.24|375.64|378.24|375.64|378.24|375.64|0
1646260380000|2022-03-02 22:33:00|378.28|375.68|378.28|375.68|378.28|375.68|378.28|375.68|0
1646260390000|2022-03-02 22:33:10|378.32|375.72|378.32|375.72|378.32|375.72|378.32|375.72|0
1646260400000|2022-03-02 22:33:20|378.24|375.64|378.24|375.64|378.24|375.64|378.24|375.64|0
1646260430000|2022-03-02 22:33:50|378.28|375.68|378.28|375.68|378.28|375.68|378.28|375.68|0
1646260460000|2022-03-02 22:34:20|377.99|375.39|377.73|375.13|378.03|375.43|377.73|375.13|0
1646260470000|2022-03-02 22:34:30|377.31|374.71|377.31|374.71|377.31|374.71|377.31|374.71|0
1646260520000|2022-03-02 22:35:20|377.12|374.52|377.12|374.52|377.12|374.52|377.12|374.52|0
1646260560000|2022-03-02 22:36:00|377.05|374.45|377.05|374.45|377.05|374.45|377.05|374.45|0
1646260580000|2022-03-02 22:36:20|377.49|374.89|377.49|374.89|377.49|374.89|377.49|374.89|0
1646260590000|2022-03-02 22:36:30|377.12|374.52|377.12|374.52|377.12|374.52|377.12|374.52|0
1646260600000|2022-03-02 22:36:40|377.09|374.49|377.09|374.49|377.09|374.49|377.09|374.49|0
1646260610000|2022-03-02 22:36:50|377.12|374.52|377.12|374.52|377.12|374.52|377.12|374.52|0
1646260700000|2022-03-02 22:38:20|376.94|374.34|376.94|374.34|376.94|374.34|376.94|374.34|0
1646260720000|2022-03-02 22:38:40|376.98|374.38|376.98|374.38|376.98|374.38|376.98|374.38|0
1646260740000|2022-03-02 22:39:00|377.27|374.67|377.27|374.67|377.27|374.67|377.27|374.67|0
1646260750000|2022-03-02 22:39:10|377.45|374.85|377.45|374.85|377.45|374.85|377.45|374.85|0
1646260760000|2022-03-02 22:39:20|377.23|374.63|377.45|374.85|377.45|374.85|377.23|374.63|0
1646260770000|2022-03-02 22:39:30|377.23|374.63|377.12|374.52|377.23|374.63|377.12|374.52|0
1646260800000|2022-03-02 22:40:00|377.09|374.49|377.09|374.49|377.09|374.49|377.09|374.49|0
1646260850000|2022-03-02 22:40:50|377.23|374.63|377.23|374.63|377.23|374.63|377.23|374.63|0
1646260910000|2022-03-02 22:41:50|377.2|374.6|377.27|374.67|377.38|374.78|377.2|374.6|0
1646260920000|2022-03-02 22:42:00|377.2|374.6|377.2|374.6|377.2|374.6|377.2|374.6|0
1646260930000|2022-03-02 22:42:10|377.27|374.67|377.27|374.67|377.27|374.67|377.27|374.67|0
1646260950000|2022-03-02 22:42:30|377.73|375.13|377.73|375.13|377.73|375.13|377.73|375.13|0
1646260960000|2022-03-02 22:42:40|377.7|375.1|377.7|375.1|377.7|375.1|377.7|375.1|0
1646261010000|2022-03-02 22:43:30|378.03|375.43|377.73|375.13|378.03|375.43|377.73|375.13|0
1646261030000|2022-03-02 22:43:50|377.92|375.32|377.92|375.32|377.92|375.32|377.92|375.32|0
1646261040000|2022-03-02 22:44:00|378.21|375.61|378.21|375.61|378.21|375.61|378.21|375.61|0
1646261050000|2022-03-02 22:44:10|378.24|375.64|378.24|375.64|378.24|375.64|378.24|375.64|0
1646261140000|2022-03-02 22:45:40|378.28|375.68|379.39|376.79|379.39|376.79|378.28|375.68|0
1646261150000|2022-03-02 22:45:50|379.36|376.76|379.36|376.76|379.36|376.76|379.36|376.76|0
1646261160000|2022-03-02 22:46:00|379.32|376.72|379.32|376.72|379.32|376.72|379.32|376.72|0
1646261170000|2022-03-02 22:46:10|379.5|376.9|379.5|376.9|379.5|376.9|379.5|376.9|0
1646261180000|2022-03-02 22:46:20|380.09|377.49|380.09|377.49|380.09|377.49|380.09|377.49|0
1646261210000|2022-03-02 22:46:50|380.7|378.1|380.7|378.1|380.7|378.1|380.7|378.1|0
1646261220000|2022-03-02 22:47:00|380.81|378.21|381.56|378.96|381.56|378.96|380.81|378.21|0
1646261230000|2022-03-02 22:47:10|381.42|378.82|381.42|378.82|381.42|378.82|381.42|378.82|0
1646261240000|2022-03-02 22:47:20|380.33|377.73|380.84|378.24|380.88|378.28|380.33|377.73|0
1646261250000|2022-03-02 22:47:30|380.66|378.06|380.48|377.88|380.66|378.06|380.48|377.88|0
1646261260000|2022-03-02 22:47:40|380.12|377.52|380.12|377.52|380.12|377.52|380.12|377.52|0
1646261270000|2022-03-02 22:47:50|379.94|377.34|379.8|377.2|379.94|377.34|379.8|377.2|0
1646261280000|2022-03-02 22:48:00|379.98|377.38|379.98|377.38|379.98|377.38|379.98|377.38|0
1646261380000|2022-03-02 22:49:40|379.91|377.31|379.91|377.31|379.91|377.31|379.91|377.31|0
1646261390000|2022-03-02 22:49:50|379.72|377.12|379.72|377.12|379.72|377.12|379.72|377.12|0
1646261400000|2022-03-02 22:50:00|379.87|377.27|379.87|377.27|379.87|377.27|379.87|377.27|0
1646261420000|2022-03-02 22:50:20|379.94|377.34|379.94|377.34|379.94|377.34|379.94|377.34|0
1646261430000|2022-03-02 22:50:30|379.83|377.23|379.83|377.23|379.83|377.23|379.83|377.23|0
1646261440000|2022-03-02 22:50:40|379.94|377.34|379.91|377.31|379.94|377.34|379.91|377.31|0
1646261550000|2022-03-02 22:52:30|379.8|377.2|379.8|377.2|379.8|377.2|379.8|377.2|0
1646261570000|2022-03-02 22:52:50|379.91|377.31|379.91|377.31|379.91|377.31|379.91|377.31|0
1646261580000|2022-03-02 22:53:00|379.98|377.38|379.98|377.38|379.98|377.38|379.98|377.38|0
1646261590000|2022-03-02 22:53:10|380.11|377.51|380.11|377.51|380.11|377.51|380.11|377.51|0
1646261600000|2022-03-02 22:53:20|379.98|377.38|379.94|377.34|379.98|377.38|379.94|377.34|0
1646261610000|2022-03-02 22:53:30|379.8|377.2|379.8|377.2|379.8|377.2|379.8|377.2|0
1646261620000|2022-03-02 22:53:40|379.76|377.16|379.61|377.01|379.76|377.16|379.43|376.83|0
1646261630000|2022-03-02 22:53:50|379.5|376.9|379.61|377.01|379.61|377.01|379.5|376.9|0
1646261640000|2022-03-02 22:54:00|379.8|377.2|379.61|377.01|379.8|377.2|379.61|377.01|0
1646261650000|2022-03-02 22:54:10|379.8|377.2|379.5|376.9|379.8|377.2|379.5|376.9|0
1646261660000|2022-03-02 22:54:20|379.43|376.83|379.43|376.83|379.43|376.83|379.43|376.83|0
1646261690000|2022-03-02 22:54:50|379.8|377.2|379.91|377.31|379.94|377.34|379.76|377.16|0
1646261700000|2022-03-02 22:55:00|379.94|377.34|379.76|377.16|379.94|377.34|379.76|377.16|0
1646261710000|2022-03-02 22:55:10|379.47|376.87|379.47|376.87|379.47|376.87|379.47|376.87|0
1646261740000|2022-03-02 22:55:40|379.39|376.79|379.39|376.79|379.39|376.79|379.39|376.79|0
1646261750000|2022-03-02 22:55:50|379.43|376.83|379.39|376.79|379.43|376.83|379.39|376.79|0
1646261780000|2022-03-02 22:56:20|379.54|376.94|379.54|376.94|379.54|376.94|379.54|376.94|0
1646261790000|2022-03-02 22:56:30|379.61|377.01|379.61|377.01|379.61|377.01|379.61|377.01|0
1646261800000|2022-03-02 22:56:40|379.47|376.87|379.5|376.9|379.5|376.9|379.47|376.87|0
1646261820000|2022-03-02 22:57:00|379.65|377.05|379.65|377.05|379.65|377.05|379.65|377.05|0
1646261830000|2022-03-02 22:57:10|379.43|376.83|379.43|376.83|379.43|376.83|379.43|376.83|0
1646261840000|2022-03-02 22:57:20|379.5|376.9|379.43|376.83|379.5|376.9|379.43|376.83|0
1646261860000|2022-03-02 22:57:40|379.25|376.65|379.25|376.65|379.25|376.65|379.25|376.65|0
1646261880000|2022-03-02 22:58:00|379.39|376.79|379.39|376.79|379.39|376.79|379.39|376.79|0
1646261890000|2022-03-02 22:58:10|379.25|376.65|379.39|376.79|379.39|376.79|379.25|376.65|0
1646261900000|2022-03-02 22:58:20|379.43|376.83|379.25|376.65|379.43|376.83|379.25|376.65|0
1646261930000|2022-03-02 22:58:50|379.39|376.79|379.43|376.83|379.43|376.83|379.39|376.79|0
1646261950000|2022-03-02 22:59:10|379.07|376.47|379.07|376.47|379.07|376.47|379.07|376.47|0
1646261960000|2022-03-02 22:59:20|378.99|376.39|378.99|376.39|378.99|376.39|378.99|376.39|0
1646261970000|2022-03-02 22:59:30|379.03|376.43|378.96|376.36|379.03|376.43|378.96|376.36|0
1646261980000|2022-03-02 22:59:40|378.81|376.21|379.03|376.43|379.03|376.43|378.81|376.21|0
1646261990000|2022-03-02 22:59:50|378.92|376.32|378.92|376.32|378.92|376.32|378.92|376.32|0
1646262000000|2022-03-02 23:00:00|379.5|376.9|378.9|376.3|379.5|376.9|378.66|376.06|0
1646262010000|2022-03-02 23:00:10|378.66|376.06|379.9|377.3|379.9|377.3|378.66|376.06|0
1646262020000|2022-03-02 23:00:20|380.02|377.42|379.65|377.05|380.39|377.79|379.65|377.05|0
1646262030000|2022-03-02 23:00:30|380.02|377.42|380.76|378.16|380.76|378.16|380.02|377.42|0
1646262040000|2022-03-02 23:00:40|380.89|378.29|379.65|377.05|380.89|378.29|379.65|377.05|0
1646262050000|2022-03-02 23:00:50|379.15|376.55|379.4|376.8|379.4|376.8|379.15|376.55|0
1646262060000|2022-03-02 23:01:00|379.65|377.05|379.52|376.92|379.65|377.05|379.4|376.8|0
1646262070000|2022-03-02 23:01:10|379.15|376.55|379.27|376.67|379.27|376.67|379.02|376.42|0
1646262080000|2022-03-02 23:01:20|379.4|376.8|379.4|376.8|379.4|376.8|379.4|376.8|0
1646262090000|2022-03-02 23:01:30|379.52|376.92|378.9|376.3|379.52|376.92|378.66|376.06|0
1646262100000|2022-03-02 23:01:40|378.16|375.56|378.03|375.43|378.16|375.56|377.78|375.18|0
1646262110000|2022-03-02 23:01:50|377.78|375.18|377.91|375.31|377.91|375.31|377.53|374.93|0
1646262120000|2022-03-02 23:02:00|377.53|374.93|377.91|375.31|378.16|375.56|377.53|374.93|0
1646262130000|2022-03-02 23:02:10|377.78|375.18|378.41|375.81|378.41|375.81|377.66|375.06|0
1646262140000|2022-03-02 23:02:20|378.16|375.56|378.9|376.3|378.9|376.3|378.16|375.56|0
1646262150000|2022-03-02 23:02:30|378.53|375.93|377.04|374.44|378.53|375.93|377.04|374.44|0
1646262160000|2022-03-02 23:02:40|377.29|374.69|377.17|374.57|377.41|374.81|377.04|374.44|0
1646262170000|2022-03-02 23:02:50|376.92|374.32|376.67|374.07|376.92|374.32|376.42|373.82|0
1646262180000|2022-03-02 23:03:00|376.42|373.82|376.79|374.19|376.79|374.19|376.29|373.69|0
1646262190000|2022-03-02 23:03:10|376.54|373.94|377.29|374.69|377.29|374.69|376.54|373.94|0
1646262200000|2022-03-02 23:03:20|377.04|374.44|376.79|374.19|377.04|374.44|376.54|373.94|0
1646262210000|2022-03-02 23:03:30|377.17|374.57|375.93|373.33|377.17|374.57|375.93|373.33|0
1646262220000|2022-03-02 23:03:40|376.17|373.57|376.05|373.45|376.17|373.57|375.8|373.2|0
1646262230000|2022-03-02 23:03:50|375.8|373.2|375.93|373.33|375.93|373.33|375.68|373.08|0
1646262240000|2022-03-02 23:04:00|376.04|373.44|376.04|373.44|376.04|373.44|376.04|373.44|0
1646262260000|2022-03-02 23:04:20|376.54|373.94|376.79|374.19|376.79|374.19|376.54|373.94|0
1646262280000|2022-03-02 23:04:40|376.92|374.32|377.17|374.57|377.17|374.57|376.92|374.32|0
1646262290000|2022-03-02 23:04:50|377.29|374.69|377.91|375.31|377.91|375.31|377.29|374.69|0
1646262300000|2022-03-02 23:05:00|378.03|375.43|377.66|375.06|378.03|375.43|377.66|375.06|0
1646262310000|2022-03-02 23:05:10|377.78|375.18|377.04|374.44|377.91|375.31|377.04|374.44|0
1646262330000|2022-03-02 23:05:30|376.92|374.32|376.92|374.32|376.92|374.32|376.92|374.32|0
1646262340000|2022-03-02 23:05:40|376.79|374.19|376.42|373.82|376.79|374.19|376.42|373.82|0
1646262350000|2022-03-02 23:05:50|376.54|373.94|375.3|372.7|376.54|373.94|375.3|372.7|0
1646262360000|2022-03-02 23:06:00|375.43|372.83|375.68|373.08|375.93|373.33|375.43|372.83|0
1646262370000|2022-03-02 23:06:10|375.8|373.2|375.68|373.08|375.93|373.33|375.68|373.08|0
1646262380000|2022-03-02 23:06:20|375.93|373.33|376.04|373.44|376.17|373.57|375.93|373.33|0
1646262390000|2022-03-02 23:06:30|376.17|373.57|376.17|373.57|376.17|373.57|376.17|373.57|0
1646262400000|2022-03-02 23:06:40|376.04|373.44|376.17|373.57|376.17|373.57|376.04|373.44|0
1646262410000|2022-03-02 23:06:50|375.8|373.2|375.8|373.2|375.8|373.2|375.8|373.2|0
1646262420000|2022-03-02 23:07:00|375.93|373.33|376.04|373.44|376.04|373.44|375.93|373.33|0
1646262430000|2022-03-02 23:07:10|376.17|373.57|376.29|373.69|376.29|373.69|376.17|373.57|0
1646262440000|2022-03-02 23:07:20|376.42|373.82|376.17|373.57|376.42|373.82|376.17|373.57|0
1646262450000|2022-03-02 23:07:30|376.04|373.44|376.04|373.44|376.04|373.44|376.04|373.44|0
1646262460000|2022-03-02 23:07:40|375.68|373.08|376.04|373.44|376.04|373.44|375.68|373.08|0
1646262470000|2022-03-02 23:07:50|376.54|373.94|377.04|374.44|377.04|374.44|376.54|373.94|0
1646262480000|2022-03-02 23:08:00|376.92|374.32|376.67|374.07|377.29|374.69|376.67|374.07|0
1646262490000|2022-03-02 23:08:10|376.29|373.69|376.29|373.69|376.67|374.07|376.29|373.69|0
1646262500000|2022-03-02 23:08:20|376.54|373.94|376.67|374.07|376.67|374.07|376.54|373.94|0
1646262510000|2022-03-02 23:08:30|376.79|374.19|376.67|374.07|376.79|374.19|376.54|373.94|0
1646262520000|2022-03-02 23:08:40|376.54|373.94|376.42|373.82|376.54|373.94|376.42|373.82|0
1646262530000|2022-03-02 23:08:50|376.29|373.69|375.93|373.33|376.29|373.69|375.93|373.33|0
1646262540000|2022-03-02 23:09:00|376.29|373.69|376.04|373.44|376.29|373.69|375.93|373.33|0
1646262550000|2022-03-02 23:09:10|375.93|373.33|375.93|373.33|375.93|373.33|375.93|373.33|0
1646262560000|2022-03-02 23:09:20|375.8|373.2|376.04|373.44|376.04|373.44|375.8|373.2|0
1646262570000|2022-03-02 23:09:30|375.93|373.33|376.04|373.44|376.04|373.44|375.93|373.33|0
1646262580000|2022-03-02 23:09:40|375.68|373.08|375.68|373.08|376.04|373.44|375.68|373.08|0
1646262590000|2022-03-02 23:09:50|375.8|373.2|376.29|373.69|376.29|373.69|375.8|373.2|0
1646262600000|2022-03-02 23:10:00|376.54|373.94|377.04|374.44|377.17|374.57|376.54|373.94|0
1646262610000|2022-03-02 23:10:10|376.79|374.19|376.79|374.19|376.79|374.19|376.79|374.19|0
1646262620000|2022-03-02 23:10:20|376.67|374.07|376.29|373.69|376.67|374.07|376.29|373.69|0
1646262630000|2022-03-02 23:10:30|376.42|373.82|376.42|373.82|376.42|373.82|376.42|373.82|0
1646262640000|2022-03-02 23:10:40|376.29|373.69|375.93|373.33|376.42|373.82|375.93|373.33|0
1646262650000|2022-03-02 23:10:50|376.04|373.44|375.93|373.33|376.04|373.44|375.93|373.33|0
1646262660000|2022-03-02 23:11:00|376.04|373.44|375.55|372.95|376.04|373.44|375.55|372.95|0
1646262670000|2022-03-02 23:11:10|375.93|373.33|375.68|373.08|375.93|373.33|375.55|372.95|0
1646262690000|2022-03-02 23:11:30|375.55|372.95|375.68|373.08|375.68|373.08|375.55|372.95|0
1646262700000|2022-03-02 23:11:40|376.17|373.57|376.54|373.94|376.67|374.07|376.17|373.57|0
1646262710000|2022-03-02 23:11:50|376.79|374.19|377.28|374.68|377.28|374.68|376.79|374.19|0
1646262730000|2022-03-02 23:12:10|377.53|374.93|377.53|374.93|377.53|374.93|377.53|374.93|0
1646262740000|2022-03-02 23:12:20|377.78|375.18|377.66|375.06|377.78|375.18|377.66|375.06|0
1646262760000|2022-03-02 23:12:40|377.78|375.18|377.78|375.18|377.91|375.31|377.78|375.18|0
1646262770000|2022-03-02 23:12:50|377.91|375.31|377.04|374.44|377.91|375.31|377.04|374.44|0
1646262780000|2022-03-02 23:13:00|376.79|374.19|377.04|374.44|377.04|374.44|376.79|374.19|0
1646262790000|2022-03-02 23:13:10|377.17|374.57|376.67|374.07|377.17|374.57|376.67|374.07|0
1646262800000|2022-03-02 23:13:20|377.04|374.44|377.17|374.57|377.28|374.68|377.04|374.44|0
1646262810000|2022-03-02 23:13:30|377.04|374.44|376.92|374.32|377.04|374.44|376.92|374.32|0
1646262820000|2022-03-02 23:13:40|376.79|374.19|376.29|373.69|376.79|374.19|376.29|373.69|0
1646262830000|2022-03-02 23:13:50|376.42|373.82|376.29|373.69|376.42|373.82|376.29|373.69|0
1646262840000|2022-03-02 23:14:00|376.54|373.94|376.29|373.69|376.54|373.94|376.29|373.69|0
1646262860000|2022-03-02 23:14:20|376.04|373.44|376.04|373.44|376.17|373.57|376.04|373.44|0
1646262870000|2022-03-02 23:14:30|375.93|373.33|375.93|373.33|375.93|373.33|375.8|373.2|0
1646262880000|2022-03-02 23:14:40|375.8|373.2|376.04|373.44|376.04|373.44|375.8|373.2|0
1646262890000|2022-03-02 23:14:50|375.93|373.33|376.04|373.44|376.04|373.44|375.93|373.33|0
1646262900000|2022-03-02 23:15:00|375.8|373.2|375.68|373.08|376.17|373.57|375.68|373.08|0
1646262910000|2022-03-02 23:15:10|375.55|372.95|375.68|373.08|375.68|373.08|375.55|372.95|0
1646262920000|2022-03-02 23:15:20|375.55|372.95|375.55|372.95|375.55|372.95|375.55|372.95|0
1646262940000|2022-03-02 23:15:40|375.8|373.2|376.04|373.44|376.04|373.44|375.8|373.2|0
1646262950000|2022-03-02 23:15:50|376.17|373.57|375.93|373.33|376.29|373.69|375.93|373.33|0
1646262960000|2022-03-02 23:16:00|376.04|373.44|375.8|373.2|376.04|373.44|375.8|373.2|0
1646262980000|2022-03-02 23:16:20|375.55|372.95|375.55|372.95|375.55|372.95|375.55|372.95|0
1646263000000|2022-03-02 23:16:40|375.8|373.2|376.29|373.69|376.29|373.69|375.8|373.2|0
1646263010000|2022-03-02 23:16:50|376.17|373.57|376.67|374.07|376.79|374.19|376.17|373.57|0
1646263020000|2022-03-02 23:17:00|376.54|373.94|375.8|373.2|376.54|373.94|375.8|373.2|0
1646263030000|2022-03-02 23:17:10|375.93|373.33|375.8|373.2|375.93|373.33|375.8|373.2|0
1646263040000|2022-03-02 23:17:20|375.92|373.32|375.8|373.2|375.92|373.32|375.8|373.2|0
1646263050000|2022-03-02 23:17:30|375.92|373.32|375.68|373.08|375.92|373.32|375.68|373.08|0
1646263060000|2022-03-02 23:17:40|375.55|372.95|376.04|373.44|376.04|373.44|375.55|372.95|0
1646263070000|2022-03-02 23:17:50|375.92|373.32|375.8|373.2|375.92|373.32|375.8|373.2|0
1646263080000|2022-03-02 23:18:00|375.92|373.32|375.68|373.08|375.92|373.32|375.68|373.08|0
1646263090000|2022-03-02 23:18:10|376.29|373.69|376.17|373.57|376.29|373.69|376.17|373.57|0
1646263100000|2022-03-02 23:18:20|376.04|373.44|376.29|373.69|376.29|373.69|376.04|373.44|0
1646263110000|2022-03-02 23:18:30|376.04|373.44|376.04|373.44|376.04|373.44|376.04|373.44|0
1646263120000|2022-03-02 23:18:40|375.92|373.32|375.8|373.2|376.04|373.44|375.68|373.08|0
1646263130000|2022-03-02 23:18:50|375.92|373.32|376.04|373.44|376.17|373.57|375.92|373.32|0
1646263140000|2022-03-02 23:19:00|375.92|373.32|375.8|373.2|375.92|373.32|375.8|373.2|0
1646263150000|2022-03-02 23:19:10|375.68|373.08|375.55|372.95|375.68|373.08|375.55|372.95|0
1646263160000|2022-03-02 23:19:20|375.68|373.08|375.68|373.08|375.68|373.08|375.68|373.08|0
1646263170000|2022-03-02 23:19:30|375.8|373.2|375.8|373.2|375.92|373.32|375.8|373.2|0
1646263180000|2022-03-02 23:19:40|376.04|373.44|375.92|373.32|376.04|373.44|375.92|373.32|0
1646263190000|2022-03-02 23:19:50|376.04|373.44|376.17|373.57|376.29|373.69|376.04|373.44|0
1646263200000|2022-03-02 23:20:00|376.42|373.82|376.54|373.94|376.54|373.94|376.29|373.69|0
1646263210000|2022-03-02 23:20:10|377.04|374.44|377.28|374.68|377.28|374.68|377.04|374.44|0
1646263220000|2022-03-02 23:20:20|377.41|374.81|377.04|374.44|377.53|374.93|377.04|374.44|0
1646263230000|2022-03-02 23:20:30|377.41|374.81|377.53|374.93|377.53|374.93|377.41|374.81|0
1646263240000|2022-03-02 23:20:40|377.78|375.18|377.66|375.06|377.78|375.18|377.66|375.06|0
1646263250000|2022-03-02 23:20:50|377.78|375.18|377.91|375.31|378.03|375.43|377.78|375.18|0
1646263260000|2022-03-02 23:21:00|378.03|375.43|377.91|375.31|378.03|375.43|377.78|375.18|0
1646263270000|2022-03-02 23:21:10|378.03|375.43|377.66|375.06|378.03|375.43|377.66|375.06|0
1646263280000|2022-03-02 23:21:20|377.28|374.68|377.17|374.57|377.28|374.68|377.17|374.57|0
1646263290000|2022-03-02 23:21:30|377.41|374.81|377.41|374.81|377.41|374.81|377.28|374.68|0
1646263300000|2022-03-02 23:21:40|377.53|374.93|377.28|374.68|377.53|374.93|377.28|374.68|0
1646263310000|2022-03-02 23:21:50|377.41|374.81|377.41|374.81|377.41|374.81|377.41|374.81|0
1646263320000|2022-03-02 23:22:00|377.17|374.57|377.17|374.57|377.17|374.57|377.17|374.57|0
1646263330000|2022-03-02 23:22:10|377.04|374.44|377.04|374.44|377.04|374.44|377.04|374.44|0
1646263340000|2022-03-02 23:22:20|377.17|374.57|377.28|374.68|377.28|374.68|377.04|374.44|0
1646263350000|2022-03-02 23:22:30|377.17|374.57|377.17|374.57|377.17|374.57|377.17|374.57|0
1646263360000|2022-03-02 23:22:40|377.04|374.44|376.79|374.19|377.04|374.44|376.79|374.19|0
1646263370000|2022-03-02 23:22:50|376.29|373.69|376.54|373.94|376.54|373.94|376.29|373.69|0
1646263380000|2022-03-02 23:23:00|376.17|373.57|376.29|373.69|376.54|373.94|376.17|373.57|0
1646263390000|2022-03-02 23:23:10|376.17|373.57|376.29|373.69|376.29|373.69|376.17|373.57|0
1646263400000|2022-03-02 23:23:20|376.42|373.82|376.17|373.57|376.42|373.82|376.04|373.44|0
1646263410000|2022-03-02 23:23:30|376.04|373.44|376.04|373.44|376.04|373.44|376.04|373.44|0
1646263420000|2022-03-02 23:23:40|375.8|373.2|376.04|373.44|376.04|373.44|375.8|373.2|0
1646263430000|2022-03-02 23:23:50|375.92|373.32|376.04|373.44|376.04|373.44|375.92|373.32|0
1646263440000|2022-03-02 23:24:00|375.8|373.2|375.8|373.2|375.92|373.32|375.8|373.2|0
1646263460000|2022-03-02 23:24:20|376.04|373.44|376.17|373.57|376.17|373.57|376.04|373.44|0
1646263470000|2022-03-02 23:24:30|376.54|373.94|376.79|374.19|376.79|374.19|376.54|373.94|0
1646263480000|2022-03-02 23:24:40|377.04|374.44|376.92|374.32|377.04|374.44|376.92|374.32|0
1646263490000|2022-03-02 23:24:50|376.79|374.19|377.04|374.44|377.04|374.44|376.79|374.19|0
1646263500000|2022-03-02 23:25:00|377.28|374.68|377.16|374.56|377.28|374.68|376.92|374.32|0
1646263510000|2022-03-02 23:25:10|377.53|374.93|377.53|374.93|377.53|374.93|377.53|374.93|0
1646263520000|2022-03-02 23:25:20|377.28|374.68|377.41|374.81|377.41|374.81|377.28|374.68|0
1646263530000|2022-03-02 23:25:30|377.53|374.93|377.53|374.93|377.91|375.31|377.53|374.93|0
1646263540000|2022-03-02 23:25:40|377.78|375.18|377.91|375.31|377.91|375.31|377.78|375.18|0
1646263550000|2022-03-02 23:25:50|377.78|375.18|378.03|375.43|378.03|375.43|377.78|375.18|0
1646263560000|2022-03-02 23:26:00|377.91|375.31|377.78|375.18|378.03|375.43|377.78|375.18|0
1646263570000|2022-03-02 23:26:10|377.66|375.06|377.53|374.93|377.66|375.06|377.41|374.81|0
1646263580000|2022-03-02 23:26:20|377.66|375.06|377.78|375.18|377.78|375.18|377.66|375.06|0
1646263600000|2022-03-02 23:26:40|377.91|375.31|378.03|375.43|378.03|375.43|377.78|375.18|0
1646263610000|2022-03-02 23:26:50|377.91|375.31|377.91|375.31|377.91|375.31|377.91|375.31|0
1646263620000|2022-03-02 23:27:00|377.78|375.18|377.91|375.31|377.91|375.31|377.78|375.18|0
1646263630000|2022-03-02 23:27:10|378.03|375.43|378.28|375.68|378.28|375.68|378.03|375.43|0
1646263640000|2022-03-02 23:27:20|378.16|375.56|378.16|375.56|378.16|375.56|378.16|375.56|0
1646263660000|2022-03-02 23:27:40|378.03|375.43|378.28|375.68|378.28|375.68|378.03|375.43|0
1646263670000|2022-03-02 23:27:50|378.16|375.56|378.03|375.43|378.16|375.56|378.03|375.43|0
1646263680000|2022-03-02 23:28:00|378.16|375.56|378.28|375.68|378.28|375.68|378.16|375.56|0
1646263690000|2022-03-02 23:28:10|378.16|375.56|378.28|375.68|378.41|375.81|378.16|375.56|0
1646263700000|2022-03-02 23:28:20|378.41|375.81|378.41|375.81|378.41|375.81|378.41|375.81|0
1646263710000|2022-03-02 23:28:30|378.28|375.68|378.16|375.56|378.28|375.68|378.16|375.56|0
1646263720000|2022-03-02 23:28:40|378.03|375.43|377.78|375.18|378.03|375.43|377.78|375.18|0
1646263730000|2022-03-02 23:28:50|377.53|374.93|377.53|374.93|377.53|374.93|377.53|374.93|0
1646263740000|2022-03-02 23:29:00|377.41|374.81|377.53|374.93|377.78|375.18|377.41|374.81|0
1646263760000|2022-03-02 23:29:20|377.78|375.18|377.78|375.18|377.78|375.18|377.78|375.18|0
1646263770000|2022-03-02 23:29:30|377.66|375.06|377.78|375.18|377.78|375.18|377.66|375.06|0
1646263780000|2022-03-02 23:29:40|377.66|375.06|377.78|375.18|377.78|375.18|377.66|375.06|0
1646263790000|2022-03-02 23:29:50|377.66|375.06|377.66|375.06|377.66|375.06|377.66|375.06|0
1646263800000|2022-03-02 23:30:00|377.53|374.93|377.28|374.68|377.53|374.93|377.28|374.68|0
1646263810000|2022-03-02 23:30:10|377.16|374.56|377.04|374.44|377.16|374.56|377.04|374.44|0
1646263830000|2022-03-02 23:30:30|376.92|374.32|377.04|374.44|377.04|374.44|376.92|374.32|0
1646263840000|2022-03-02 23:30:40|377.28|374.68|377.16|374.56|377.28|374.68|377.16|374.56|0
1646263850000|2022-03-02 23:30:50|377.04|374.44|377.16|374.56|377.16|374.56|377.04|374.44|0
1646263860000|2022-03-02 23:31:00|377.28|374.68|377.04|374.44|377.53|374.93|377.04|374.44|0
1646263870000|2022-03-02 23:31:10|376.79|374.19|376.79|374.19|376.92|374.32|376.79|374.19|0
1646263880000|2022-03-02 23:31:20|377.78|375.18|378.28|375.68|378.28|375.68|377.78|375.18|0
1646263890000|2022-03-02 23:31:30|378.03|375.43|377.28|374.68|378.41|375.81|377.28|374.68|0
1646263900000|2022-03-02 23:31:40|377.16|374.56|376.04|373.44|377.16|374.56|376.04|373.44|0
1646263910000|2022-03-02 23:31:50|375.3|372.7|375.3|372.7|375.55|372.95|375.3|372.7|0
1646263920000|2022-03-02 23:32:00|375.43|372.83|375.55|372.95|375.79|373.19|375.43|372.83|0
1646263930000|2022-03-02 23:32:10|376.04|373.44|375.92|373.32|376.04|373.44|375.92|373.32|0
1646263940000|2022-03-02 23:32:20|376.04|373.44|376.17|373.57|376.29|373.69|376.04|373.44|0
1646263950000|2022-03-02 23:32:30|376.67|374.07|376.79|374.19|376.79|374.19|376.67|374.07|0
1646263960000|2022-03-02 23:32:40|376.92|374.32|376.67|374.07|376.92|374.32|376.67|374.07|0
1646263970000|2022-03-02 23:32:50|377.04|374.44|376.79|374.19|377.04|374.44|376.79|374.19|0
1646263980000|2022-03-02 23:33:00|376.54|373.94|376.54|373.94|376.54|373.94|376.54|373.94|0
1646263990000|2022-03-02 23:33:10|376.67|374.07|376.54|373.94|376.67|374.07|376.54|373.94|0
1646264000000|2022-03-02 23:33:20|377.04|374.44|376.79|374.19|377.28|374.68|376.79|374.19|0
1646264010000|2022-03-02 23:33:30|377.04|374.44|376.92|374.32|377.04|374.44|376.92|374.32|0
1646264030000|2022-03-02 23:33:50|376.79|374.19|376.79|374.19|376.79|374.19|376.79|374.19|0
1646264040000|2022-03-02 23:34:00|376.54|373.94|377.28|374.68|377.28|374.68|376.54|373.94|0
1646264050000|2022-03-02 23:34:10|377.04|374.44|376.79|374.19|377.04|374.44|376.79|374.19|0
1646264060000|2022-03-02 23:34:20|376.92|374.32|375.92|373.32|376.92|374.32|375.92|373.32|0
1646264070000|2022-03-02 23:34:30|376.04|373.44|376.04|373.44|376.04|373.44|376.04|373.44|0
1646264080000|2022-03-02 23:34:40|375.92|373.32|376.04|373.44|376.04|373.44|375.92|373.32|0
1646264090000|2022-03-02 23:34:50|375.79|373.19|376.29|373.69|376.29|373.69|375.79|373.19|0
1646264100000|2022-03-02 23:35:00|376.17|373.57|376.92|374.32|376.92|374.32|376.17|373.57|0
1646264110000|2022-03-02 23:35:10|376.79|374.19|377.04|374.44|377.04|374.44|376.67|374.07|0
1646264120000|2022-03-02 23:35:20|376.92|374.32|377.04|374.44|377.04|374.44|376.92|374.32|0
1646264130000|2022-03-02 23:35:30|377.16|374.56|376.67|374.07|377.16|374.56|376.67|374.07|0
1646264140000|2022-03-02 23:35:40|377.04|374.44|377.16|374.56|377.16|374.56|377.04|374.44|0
1646264150000|2022-03-02 23:35:50|377.28|374.68|377.53|374.93|377.53|374.93|377.28|374.68|0
1646264170000|2022-03-02 23:36:10|377.78|375.18|377.91|375.31|377.91|375.31|377.78|375.18|0
1646264180000|2022-03-02 23:36:20|378.03|375.43|378.16|375.56|378.16|375.56|378.03|375.43|0
1646264190000|2022-03-02 23:36:30|378.28|375.68|378.03|375.43|378.28|375.68|378.03|375.43|0
1646264200000|2022-03-02 23:36:40|377.78|375.18|378.03|375.43|378.03|375.43|377.78|375.18|0
1646264210000|2022-03-02 23:36:50|378.28|375.68|378.03|375.43|378.28|375.68|378.03|375.43|0
1646264220000|2022-03-02 23:37:00|378.4|375.8|378.28|375.68|378.4|375.8|378.28|375.68|0
1646264230000|2022-03-02 23:37:10|378.03|375.43|378.16|375.56|378.16|375.56|378.03|375.43|0
1646264240000|2022-03-02 23:37:20|378.28|375.68|378.28|375.68|378.28|375.68|378.28|375.68|0
1646264250000|2022-03-02 23:37:30|378.16|375.56|378.28|375.68|378.28|375.68|378.16|375.56|0
1646264260000|2022-03-02 23:37:40|378.52|375.92|378.52|375.92|378.52|375.92|378.52|375.92|0
1646264270000|2022-03-02 23:37:50|378.28|375.68|378.4|375.8|378.4|375.8|378.28|375.68|0
1646264280000|2022-03-02 23:38:00|378.52|375.92|378.4|375.8|378.52|375.92|378.28|375.68|0
1646264290000|2022-03-02 23:38:10|378.52|375.92|378.65|376.05|378.65|376.05|378.52|375.92|0
1646264300000|2022-03-02 23:38:20|378.28|375.68|378.28|375.68|378.28|375.68|378.28|375.68|0
1646264310000|2022-03-02 23:38:30|378.52|375.92|378.28|375.68|378.52|375.92|378.28|375.68|0
1646264320000|2022-03-02 23:38:40|378.4|375.8|378.52|375.92|378.52|375.92|378.4|375.8|0
1646264330000|2022-03-02 23:38:50|378.4|375.8|378.28|375.68|378.4|375.8|378.28|375.68|0
1646264340000|2022-03-02 23:39:00|378.52|375.92|378.28|375.68|378.52|375.92|378.28|375.68|0
1646264350000|2022-03-02 23:39:10|378.4|375.8|378.03|375.43|378.4|375.8|378.03|375.43|0
1646264390000|2022-03-02 23:39:50|378.65|376.05|378.65|376.05|378.65|376.05|378.65|376.05|0
1646264400000|2022-03-02 23:40:00|378.77|376.17|378.77|376.17|378.77|376.17|378.77|376.17|0
1646264420000|2022-03-02 23:40:20|379.02|376.42|378.77|376.17|379.02|376.42|378.77|376.17|0
1646264440000|2022-03-02 23:40:40|379.02|376.42|379.02|376.42|379.02|376.42|379.02|376.42|0
1646264450000|2022-03-02 23:40:50|378.9|376.3|378.9|376.3|378.9|376.3|378.9|376.3|0
1646264460000|2022-03-02 23:41:00|378.77|376.17|378.52|375.92|378.77|376.17|378.52|375.92|0
1646264470000|2022-03-02 23:41:10|378.65|376.05|378.77|376.17|378.77|376.17|378.65|376.05|0
1646264480000|2022-03-02 23:41:20|378.9|376.3|378.9|376.3|378.9|376.3|378.9|376.3|0
1646264490000|2022-03-02 23:41:30|379.02|376.42|379.02|376.42|379.02|376.42|379.02|376.42|0
1646264500000|2022-03-02 23:41:40|379.52|376.92|379.52|376.92|379.76|377.16|379.52|376.92|0
1646264510000|2022-03-02 23:41:50|379.15|376.55|379.15|376.55|379.15|376.55|379.02|376.42|0
1646264520000|2022-03-02 23:42:00|379.02|376.42|379.15|376.55|379.15|376.55|379.02|376.42|0
1646264530000|2022-03-02 23:42:10|379.27|376.67|379.4|376.8|379.52|376.92|379.27|376.67|0
1646264550000|2022-03-02 23:42:30|379.52|376.92|379.4|376.8|379.52|376.92|379.4|376.8|0
1646264560000|2022-03-02 23:42:40|379.52|376.92|379.76|377.16|379.76|377.16|379.52|376.92|0
1646264570000|2022-03-02 23:42:50|379.65|377.05|379.65|377.05|379.65|377.05|379.65|377.05|0
1646264580000|2022-03-02 23:43:00|379.52|376.92|379.76|377.16|379.76|377.16|379.52|376.92|0
1646264590000|2022-03-02 23:43:10|379.65|377.05|379.76|377.16|379.76|377.16|379.52|376.92|0
1646264600000|2022-03-02 23:43:20|379.65|377.05|379.27|376.67|379.65|377.05|379.27|376.67|0
1646264610000|2022-03-02 23:43:30|379.4|376.8|379.65|377.05|379.65|377.05|379.4|376.8|0
1646264620000|2022-03-02 23:43:40|379.76|377.16|379.65|377.05|379.76|377.16|379.52|376.92|0
1646264630000|2022-03-02 23:43:50|379.52|376.92|380.01|377.41|380.01|377.41|379.52|376.92|0
1646264640000|2022-03-02 23:44:00|380.26|377.66|379.89|377.29|380.26|377.66|379.89|377.29|0
1646264650000|2022-03-02 23:44:10|379.76|377.16|379.89|377.29|380.01|377.41|379.76|377.16|0
1646264660000|2022-03-02 23:44:20|380.26|377.66|380.26|377.66|380.26|377.66|380.26|377.66|0
1646264670000|2022-03-02 23:44:30|380.01|377.41|380.26|377.66|380.26|377.66|380.01|377.41|0
1646264680000|2022-03-02 23:44:40|380.01|377.41|380.26|377.66|380.26|377.66|380.01|377.41|0
1646264690000|2022-03-02 23:44:50|380.14|377.54|380.26|377.66|380.26|377.66|380.01|377.41|0
1646264700000|2022-03-02 23:45:00|380.01|377.41|379.52|376.92|380.01|377.41|379.52|376.92|0
1646264710000|2022-03-02 23:45:10|379.76|377.16|379.52|376.92|379.76|377.16|379.52|376.92|0
1646264720000|2022-03-02 23:45:20|379.27|376.67|379.27|376.67|379.27|376.67|379.27|376.67|0
1646264730000|2022-03-02 23:45:30|379.4|376.8|379.4|376.8|379.4|376.8|379.4|376.8|0
1646264740000|2022-03-02 23:45:40|379.76|377.16|379.76|377.16|379.76|377.16|379.76|377.16|0
1646264750000|2022-03-02 23:45:50|379.52|376.92|379.27|376.67|379.52|376.92|379.27|376.67|0
1646264760000|2022-03-02 23:46:00|379.52|376.92|379.27|376.67|379.52|376.92|379.27|376.67|0
1646264770000|2022-03-02 23:46:10|379.52|376.92|379.89|377.29|379.89|377.29|379.52|376.92|0
1646264780000|2022-03-02 23:46:20|379.76|377.16|379.27|376.67|379.76|377.16|379.27|376.67|0
1646264790000|2022-03-02 23:46:30|379.02|376.42|379.02|376.42|379.02|376.42|379.02|376.42|0
1646264800000|2022-03-02 23:46:40|378.9|376.3|378.9|376.3|379.02|376.42|378.9|376.3|0
1646264810000|2022-03-02 23:46:50|379.02|376.42|378.77|376.17|379.02|376.42|378.77|376.17|0
1646264820000|2022-03-02 23:47:00|378.52|375.92|378.27|375.67|378.52|375.92|378.27|375.67|0
1646264830000|2022-03-02 23:47:10|378.03|375.43|378.03|375.43|378.03|375.43|378.03|375.43|0
1646264840000|2022-03-02 23:47:20|377.78|375.18|377.66|375.06|377.78|375.18|377.66|375.06|0
1646264850000|2022-03-02 23:47:30|377.78|375.18|377.53|374.93|377.78|375.18|377.53|374.93|0
1646264860000|2022-03-02 23:47:40|377.41|374.81|377.53|374.93|377.53|374.93|377.28|374.68|0
1646264870000|2022-03-02 23:47:50|377.66|375.06|377.53|374.93|377.66|375.06|377.53|374.93|0
1646264890000|2022-03-02 23:48:10|377.28|374.68|377.53|374.93|377.53|374.93|377.28|374.68|0
1646264900000|2022-03-02 23:48:20|377.66|375.06|377.78|375.18|377.78|375.18|377.66|375.06|0
1646264910000|2022-03-02 23:48:30|377.66|375.06|378.03|375.43|378.03|375.43|377.66|375.06|0
1646264930000|2022-03-02 23:48:50|377.78|375.18|377.53|374.93|377.78|375.18|377.53|374.93|0
1646264940000|2022-03-02 23:49:00|377.28|374.68|377.41|374.81|377.41|374.81|377.28|374.68|0
1646264950000|2022-03-02 23:49:10|377.53|374.93|377.53|374.93|377.53|374.93|377.53|374.93|0
1646264990000|2022-03-02 23:49:50|377.66|375.06|377.66|375.06|377.66|375.06|377.66|375.06|0
1646265000000|2022-03-02 23:50:00|377.53|374.93|377.53|374.93|377.66|375.06|377.53|374.93|0
1646265010000|2022-03-02 23:50:10|377.41|374.81|377.53|374.93|377.53|374.93|377.41|374.81|0
1646265020000|2022-03-02 23:50:20|377.41|374.81|377.41|374.81|377.41|374.81|377.41|374.81|0
1646265030000|2022-03-02 23:50:30|377.53|374.93|377.28|374.68|377.53|374.93|377.28|374.68|0
1646265040000|2022-03-02 23:50:40|377.16|374.56|376.79|374.19|377.16|374.56|376.79|374.19|0
1646265050000|2022-03-02 23:50:50|376.67|374.07|376.79|374.19|376.79|374.19|376.67|374.07|0
1646265060000|2022-03-02 23:51:00|376.67|374.07|376.79|374.19|376.79|374.19|376.54|373.94|0
1646265070000|2022-03-02 23:51:10|376.54|373.94|376.54|373.94|376.54|373.94|376.54|373.94|0
1646265080000|2022-03-02 23:51:20|376.42|373.82|376.29|373.69|376.42|373.82|376.29|373.69|0
1646265090000|2022-03-02 23:51:30|376.17|373.57|376.29|373.69|376.29|373.69|376.17|373.57|0
1646265100000|2022-03-02 23:51:40|376.17|373.57|376.17|373.57|376.17|373.57|376.17|373.57|0
1646265110000|2022-03-02 23:51:50|376.04|373.44|376.17|373.57|376.17|373.57|376.04|373.44|0
1646265120000|2022-03-02 23:52:00|376.29|373.69|376.17|373.57|376.29|373.69|376.04|373.44|0
1646265130000|2022-03-02 23:52:10|376.04|373.44|376.04|373.44|376.04|373.44|376.04|373.44|0
1646265150000|2022-03-02 23:52:30|376.17|373.57|376.17|373.57|376.17|373.57|376.17|373.57|0
1646265160000|2022-03-02 23:52:40|376.29|373.69|376.54|373.94|376.54|373.94|376.29|373.69|0
1646265170000|2022-03-02 23:52:50|376.42|373.82|376.42|373.82|376.54|373.94|376.42|373.82|0
1646265180000|2022-03-02 23:53:00|376.29|373.69|376.42|373.82|376.54|373.94|376.29|373.69|0
1646265190000|2022-03-02 23:53:10|376.79|374.19|377.16|374.56|377.16|374.56|376.79|374.19|0
1646265200000|2022-03-02 23:53:20|377.03|374.43|377.03|374.43|377.03|374.43|377.03|374.43|0
1646265210000|2022-03-02 23:53:30|377.28|374.68|377.03|374.43|377.28|374.68|377.03|374.43|0
1646265260000|2022-03-02 23:54:20|376.54|373.94|376.79|374.19|376.79|374.19|376.54|373.94|0
1646265270000|2022-03-02 23:54:30|376.67|374.07|376.67|374.07|376.67|374.07|376.67|374.07|0
1646265280000|2022-03-02 23:54:40|376.54|373.94|376.54|373.94|376.54|373.94|376.54|373.94|0
1646265290000|2022-03-02 23:54:50|376.42|373.82|376.29|373.69|376.42|373.82|376.29|373.69|0
1646265310000|2022-03-02 23:55:10|376.04|373.44|376.04|373.44|376.04|373.44|376.04|373.44|0
1646265320000|2022-03-02 23:55:20|375.92|373.32|375.79|373.19|376.04|373.44|375.79|373.19|0
1646265330000|2022-03-02 23:55:30|375.92|373.32|376.04|373.44|376.04|373.44|375.92|373.32|0
1646265340000|2022-03-02 23:55:40|376.17|373.57|376.42|373.82|376.54|373.94|376.17|373.57|0
1646265350000|2022-03-02 23:55:50|376.29|373.69|376.29|373.69|376.29|373.69|376.29|373.69|0
1646265360000|2022-03-02 23:56:00|376.54|373.94|376.54|373.94|376.54|373.94|376.54|373.94|0
1646265390000|2022-03-02 23:56:30|376.79|374.19|376.54|373.94|376.79|374.19|376.54|373.94|0
1646265410000|2022-03-02 23:56:50|376.42|373.82|376.42|373.82|376.42|373.82|376.42|373.82|0
1646265420000|2022-03-02 23:57:00|376.29|373.69|376.04|373.44|376.29|373.69|376.04|373.44|0
1646265430000|2022-03-02 23:57:10|376.29|373.69|376.17|373.57|376.29|373.69|376.17|373.57|0
1646265440000|2022-03-02 23:57:20|376.04|373.44|376.17|373.57|376.17|373.57|376.04|373.44|0
1646265450000|2022-03-02 23:57:30|376.29|373.69|376.29|373.69|376.29|373.69|376.17|373.57|0
1646265460000|2022-03-02 23:57:40|376.17|373.57|376.54|373.94|376.54|373.94|376.17|373.57|0
1646265470000|2022-03-02 23:57:50|376.29|373.69|376.29|373.69|376.29|373.69|376.29|373.69|0
1646265480000|2022-03-02 23:58:00|376.54|373.94|376.79|374.19|376.79|374.19|376.54|373.94|0
1646265490000|2022-03-02 23:58:10|376.91|374.31|376.67|374.07|376.91|374.31|376.67|374.07|0
1646265500000|2022-03-02 23:58:20|376.54|373.94|376.54|373.94|376.79|374.19|376.54|373.94|0
1646265520000|2022-03-02 23:58:40|376.29|373.69|376.04|373.44|376.29|373.69|376.04|373.44|0
1646265530000|2022-03-02 23:58:50|376.29|373.69|376.29|373.69|376.29|373.69|376.29|373.69|0
1646265550000|2022-03-02 23:59:10|376.17|373.57|376.29|373.69|376.29|373.69|376.17|373.57|0
1646265570000|2022-03-02 23:59:30|376.79|374.19|376.79|374.19|376.79|374.19|376.79|374.19|0
1646265580000|2022-03-02 23:59:40|376.54|373.94|376.54|373.94|376.54|373.94|376.54|373.94|0
1646265590000|2022-03-02 23:59:50|376.42|373.82|376.67|374.07|376.67|374.07|376.29|373.69|0
1646265600000|2022-03-03 00:00:00|375.92|373.32|376.29|373.69|376.29|373.69|375.92|373.32|0
1646265610000|2022-03-03 00:00:10|376.42|373.82|376.29|373.69|376.54|373.94|376.17|373.57|0
1646265620000|2022-03-03 00:00:20|376.54|373.94|376.54|373.94|376.54|373.94|376.29|373.69|0
1646265630000|2022-03-03 00:00:30|376.29|373.69|376.29|373.69|376.29|373.69|376.29|373.69|0
1646265640000|2022-03-03 00:00:40|375.92|373.32|376.04|373.44|376.17|373.57|375.92|373.32|0
1646265650000|2022-03-03 00:00:50|376.29|373.69|376.04|373.44|376.67|374.07|376.04|373.44|0
1646265660000|2022-03-03 00:01:00|375.79|373.19|375.79|373.19|375.79|373.19|375.79|373.19|0
1646265670000|2022-03-03 00:01:10|376.04|373.44|375.67|373.07|376.04|373.44|375.67|373.07|0
1646265680000|2022-03-03 00:01:20|375.79|373.19|375.54|372.94|375.79|373.19|375.54|372.94|0
1646265690000|2022-03-03 00:01:30|375.79|373.19|375.67|373.07|375.79|373.19|375.67|373.07|0
1646265700000|2022-03-03 00:01:40|375.54|372.94|375.05|372.45|375.54|372.94|375.05|372.45|0
1646265710000|2022-03-03 00:01:50|375.3|372.7|375.05|372.45|375.3|372.7|375.05|372.45|0
1646265720000|2022-03-03 00:02:00|375.54|372.94|375.54|372.94|375.54|372.94|375.54|372.94|0
1646265730000|2022-03-03 00:02:10|375.3|372.7|375.05|372.45|375.3|372.7|375.05|372.45|0
1646265740000|2022-03-03 00:02:20|374.55|371.95|374.55|371.95|374.55|371.95|374.55|371.95|0
1646265750000|2022-03-03 00:02:30|374.3|371.7|374.8|372.2|374.8|372.2|374.3|371.7|0
1646265760000|2022-03-03 00:02:40|374.93|372.33|375.3|372.7|375.3|372.7|374.93|372.33|0
1646265770000|2022-03-03 00:02:50|375.54|372.94|375.54|372.94|375.54|372.94|375.43|372.83|0
1646265780000|2022-03-03 00:03:00|375.67|373.07|376.04|373.44|376.04|373.44|375.54|372.94|0
1646265790000|2022-03-03 00:03:10|375.79|373.19|375.43|372.83|375.79|373.19|375.43|372.83|0
1646265800000|2022-03-03 00:03:20|375.79|373.19|375.92|373.32|375.92|373.32|375.67|373.07|0
1646265810000|2022-03-03 00:03:30|375.54|372.94|375.43|372.83|375.54|372.94|375.3|372.7|0
1646265820000|2022-03-03 00:03:40|375.54|372.94|375.54|372.94|375.54|372.94|375.54|372.94|0
1646265830000|2022-03-03 00:03:50|375.3|372.7|375.43|372.83|375.43|372.83|375.3|372.7|0
1646265840000|2022-03-03 00:04:00|375.3|372.7|375.3|372.7|375.3|372.7|375.05|372.45|0
1646265850000|2022-03-03 00:04:10|375.79|373.19|376.29|373.69|376.29|373.69|375.79|373.19|0
1646265860000|2022-03-03 00:04:20|376.54|373.94|376.29|373.69|376.79|374.19|376.29|373.69|0
1646265870000|2022-03-03 00:04:30|376.04|373.44|376.04|373.44|376.17|373.57|376.04|373.44|0
1646265880000|2022-03-03 00:04:40|376.29|373.69|376.29|373.69|376.29|373.69|376.29|373.69|0
1646265890000|2022-03-03 00:04:50|376.04|373.44|376.42|373.82|376.67|374.07|376.04|373.44|0
1646265900000|2022-03-03 00:05:00|376.17|373.57|376.29|373.69|376.29|373.69|376.04|373.44|0
1646265910000|2022-03-03 00:05:10|376.54|373.94|375.79|373.19|376.54|373.94|375.79|373.19|0
1646265920000|2022-03-03 00:05:20|376.04|373.44|375.3|372.7|376.04|373.44|375.3|372.7|0
1646265930000|2022-03-03 00:05:30|375.54|372.94|376.29|373.69|376.29|373.69|375.54|372.94|0
1646265940000|2022-03-03 00:05:40|376.04|373.44|376.78|374.18|376.78|374.18|376.04|373.44|0
1646265950000|2022-03-03 00:05:50|377.03|374.43|377.03|374.43|377.16|374.56|376.91|374.31|0
1646265960000|2022-03-03 00:06:00|376.54|373.94|376.78|374.18|376.78|374.18|376.29|373.69|0
1646265970000|2022-03-03 00:06:10|376.54|373.94|375.92|373.32|376.54|373.94|375.92|373.32|0
1646265980000|2022-03-03 00:06:20|376.17|373.57|377.53|374.93|377.53|374.93|376.17|373.57|0
1646265990000|2022-03-03 00:06:30|377.78|375.18|377.78|375.18|377.78|375.18|377.78|375.18|0
1646266000000|2022-03-03 00:06:40|377.53|374.93|377.28|374.68|377.53|374.93|377.28|374.68|0
1646266010000|2022-03-03 00:06:50|377.53|374.93|377.28|374.68|377.53|374.93|377.28|374.68|0
1646266020000|2022-03-03 00:07:00|377.53|374.93|377.66|375.06|377.66|375.06|377.41|374.81|0
1646266030000|2022-03-03 00:07:10|377.78|375.18|377.66|375.06|377.78|375.18|377.66|375.06|0
1646266040000|2022-03-03 00:07:20|377.78|375.18|378.03|375.43|378.03|375.43|377.78|375.18|0
1646266050000|2022-03-03 00:07:30|377.91|375.31|377.78|375.18|378.03|375.43|377.78|375.18|0
1646266060000|2022-03-03 00:07:40|378.03|375.43|377.78|375.18|378.03|375.43|377.78|375.18|0
1646266070000|2022-03-03 00:07:50|378.03|375.43|377.91|375.31|378.03|375.43|377.91|375.31|0
1646266080000|2022-03-03 00:08:00|378.03|375.43|377.91|375.31|378.03|375.43|377.91|375.31|0
1646266090000|2022-03-03 00:08:10|377.78|375.18|377.78|375.18|377.78|375.18|377.53|374.93|0
1646266100000|2022-03-03 00:08:20|378.03|375.43|378.03|375.43|378.03|375.43|378.03|375.43|0
1646266110000|2022-03-03 00:08:30|377.91|375.31|377.78|375.18|378.03|375.43|377.78|375.18|0
1646266120000|2022-03-03 00:08:40|377.91|375.31|378.03|375.43|378.03|375.43|377.91|375.31|0
1646266130000|2022-03-03 00:08:50|377.91|375.31|378.03|375.43|378.03|375.43|377.78|375.18|0
1646266140000|2022-03-03 00:09:00|377.91|375.31|377.78|375.18|378.03|375.43|377.78|375.18|0
1646266150000|2022-03-03 00:09:10|377.66|375.06|377.53|374.93|377.66|375.06|377.53|374.93|0
1646266160000|2022-03-03 00:09:20|377.66|375.06|377.53|374.93|377.66|375.06|377.53|374.93|0
1646266170000|2022-03-03 00:09:30|377.28|374.68|376.54|373.94|377.28|374.68|376.54|373.94|0
1646266180000|2022-03-03 00:09:40|376.67|374.07|376.54|373.94|376.78|374.18|376.54|373.94|0
1646266190000|2022-03-03 00:09:50|376.67|374.07|376.54|373.94|376.78|374.18|376.54|373.94|0
1646266200000|2022-03-03 00:10:00|376.78|374.18|376.54|373.94|376.78|374.18|376.54|373.94|0
1646266210000|2022-03-03 00:10:10|376.78|374.18|376.29|373.69|376.78|374.18|376.29|373.69|0
1646266220000|2022-03-03 00:10:20|376.04|373.44|376.29|373.69|376.29|373.69|376.04|373.44|0
1646266230000|2022-03-03 00:10:30|376.17|373.57|376.04|373.44|376.17|373.57|375.79|373.19|0
1646266240000|2022-03-03 00:10:40|375.79|373.19|375.92|373.32|375.92|373.32|375.79|373.19|0
1646266250000|2022-03-03 00:10:50|375.79|373.19|375.05|372.45|375.79|373.19|375.05|372.45|0
1646266260000|2022-03-03 00:11:00|375.18|372.58|375.3|372.7|375.3|372.7|375.18|372.58|0
1646266270000|2022-03-03 00:11:10|375.18|372.58|375.54|372.94|375.54|372.94|375.18|372.58|0
1646266280000|2022-03-03 00:11:20|375.43|372.83|375.79|373.19|375.79|373.19|375.43|372.83|0
1646266290000|2022-03-03 00:11:30|375.54|372.94|375.3|372.7|375.54|372.94|375.3|372.7|0
1646266300000|2022-03-03 00:11:40|375.18|372.58|375.3|372.7|375.3|372.7|375.18|372.58|0
1646266310000|2022-03-03 00:11:50|375.18|372.58|375.54|372.94|375.54|372.94|375.18|372.58|0
1646266320000|2022-03-03 00:12:00|375.67|373.07|376.04|373.44|376.04|373.44|375.67|373.07|0
1646266330000|2022-03-03 00:12:10|375.92|373.32|375.18|372.58|375.92|373.32|375.18|372.58|0
1646266340000|2022-03-03 00:12:20|375.3|372.7|375.05|372.45|375.3|372.7|375.05|372.45|0
1646266350000|2022-03-03 00:12:30|374.55|371.95|375.18|372.58|375.18|372.58|374.55|371.95|0
1646266360000|2022-03-03 00:12:40|375.05|372.45|375.05|372.45|375.05|372.45|375.05|372.45|0
1646266370000|2022-03-03 00:12:50|374.93|372.33|374.8|372.2|374.93|372.33|374.8|372.2|0
1646266380000|2022-03-03 00:13:00|375.05|372.45|375.3|372.7|375.3|372.7|375.05|372.45|0
1646266390000|2022-03-03 00:13:10|375.18|372.58|375.3|372.7|375.3|372.7|375.18|372.58|0
1646266400000|2022-03-03 00:13:20|375.18|372.58|375.18|372.58|375.18|372.58|375.18|372.58|0
1646266410000|2022-03-03 00:13:30|375.3|372.7|375.42|372.82|375.42|372.82|375.3|372.7|0
1646266420000|2022-03-03 00:13:40|375.54|372.94|375.3|372.7|375.54|372.94|375.3|372.7|0
1646266430000|2022-03-03 00:13:50|375.42|372.82|375.79|373.19|375.79|373.19|375.42|372.82|0
1646266440000|2022-03-03 00:14:00|375.54|372.94|375.54|372.94|375.54|372.94|375.54|372.94|0
1646266450000|2022-03-03 00:14:10|375.05|372.45|374.93|372.33|375.05|372.45|374.93|372.33|0
1646266460000|2022-03-03 00:14:20|375.3|372.7|375.42|372.82|375.54|372.94|375.3|372.7|0
1646266470000|2022-03-03 00:14:30|375.54|372.94|375.79|373.19|375.79|373.19|375.54|372.94|0
1646266490000|2022-03-03 00:14:50|375.54|372.94|375.54|372.94|375.79|373.19|375.54|372.94|0
1646266500000|2022-03-03 00:15:00|375.92|373.32|375.79|373.19|376.04|373.44|375.79|373.19|0
1646266510000|2022-03-03 00:15:10|375.54|372.94|376.04|373.44|376.04|373.44|375.54|372.94|0
1646266520000|2022-03-03 00:15:20|375.79|373.19|375.54|372.94|375.79|373.19|375.3|372.7|0
1646266530000|2022-03-03 00:15:30|375.79|373.19|376.04|373.44|376.04|373.44|375.79|373.19|0
1646266540000|2022-03-03 00:15:40|375.79|373.19|376.04|373.44|376.04|373.44|375.79|373.19|0
1646266550000|2022-03-03 00:15:50|376.29|373.69|376.04|373.44|376.29|373.69|376.04|373.44|0
1646266560000|2022-03-03 00:16:00|376.29|373.69|376.54|373.94|376.78|374.18|376.29|373.69|0
1646266570000|2022-03-03 00:16:10|376.78|374.18|377.53|374.93|377.53|374.93|376.78|374.18|0
1646266580000|2022-03-03 00:16:20|377.78|375.18|378.27|375.67|378.27|375.67|377.78|375.18|0
1646266590000|2022-03-03 00:16:30|378.02|375.42|377.78|375.18|378.02|375.42|377.78|375.18|0
1646266600000|2022-03-03 00:16:40|377.66|375.06|377.78|375.18|377.78|375.18|377.66|375.06|0
1646266610000|2022-03-03 00:16:50|377.66|375.06|377.41|374.81|377.66|375.06|377.41|374.81|0
1646266620000|2022-03-03 00:17:00|377.28|374.68|377.03|374.43|377.53|374.93|377.03|374.43|0
1646266630000|2022-03-03 00:17:10|377.66|375.06|377.53|374.93|377.66|375.06|377.53|374.93|0
1646266640000|2022-03-03 00:17:20|377.16|374.56|377.03|374.43|377.16|374.56|377.03|374.43|0
1646266650000|2022-03-03 00:17:30|377.16|374.56|377.28|374.68|377.28|374.68|377.16|374.56|0
1646266660000|2022-03-03 00:17:40|377.03|374.43|377.03|374.43|377.16|374.56|377.03|374.43|0
1646266680000|2022-03-03 00:18:00|376.78|374.18|376.67|374.07|376.78|374.18|376.67|374.07|0
1646266690000|2022-03-03 00:18:10|376.54|373.94|377.03|374.43|377.03|374.43|376.54|373.94|0
1646266700000|2022-03-03 00:18:20|376.91|374.31|376.78|374.18|376.91|374.31|376.78|374.18|0
1646266710000|2022-03-03 00:18:30|376.91|374.31|377.28|374.68|377.28|374.68|376.91|374.31|0
1646266720000|2022-03-03 00:18:40|377.16|374.56|377.03|374.43|377.16|374.56|376.91|374.31|0
1646266730000|2022-03-03 00:18:50|376.78|374.18|377.03|374.43|377.03|374.43|376.78|374.18|0
1646266740000|2022-03-03 00:19:00|376.78|374.18|376.54|373.94|376.91|374.31|376.54|373.94|0
1646266750000|2022-03-03 00:19:10|376.78|374.18|376.78|374.18|377.03|374.43|376.66|374.06|0
1646266760000|2022-03-03 00:19:20|376.66|374.06|376.54|373.94|376.66|374.06|376.54|373.94|0
1646266770000|2022-03-03 00:19:30|376.42|373.82|376.04|373.44|376.42|373.82|376.04|373.44|0
1646266780000|2022-03-03 00:19:40|376.42|373.82|377.78|375.18|377.78|375.18|376.42|373.82|0
1646266790000|2022-03-03 00:19:50|377.53|374.93|377.41|374.81|377.53|374.93|377.28|374.68|0
1646266800000|2022-03-03 00:20:00|377.03|374.43|376.91|374.31|377.03|374.43|376.78|374.18|0
1646266810000|2022-03-03 00:20:10|376.78|374.18|376.04|373.44|376.78|374.18|376.04|373.44|0
1646266820000|2022-03-03 00:20:20|375.79|373.19|376.42|373.82|376.42|373.82|375.79|373.19|0
1646266830000|2022-03-03 00:20:30|376.54|373.94|376.54|373.94|376.66|374.06|376.54|373.94|0
1646266840000|2022-03-03 00:20:40|376.29|373.69|376.91|374.31|376.91|374.31|376.29|373.69|0
1646266850000|2022-03-03 00:20:50|376.78|374.18|376.29|373.69|376.78|374.18|376.29|373.69|0
1646266860000|2022-03-03 00:21:00|376.04|373.44|376.29|373.69|376.29|373.69|376.04|373.44|0
1646266870000|2022-03-03 00:21:10|376.04|373.44|376.04|373.44|376.04|373.44|376.04|373.44|0
1646266880000|2022-03-03 00:21:20|375.79|373.19|376.04|373.44|376.04|373.44|375.79|373.19|0
1646266890000|2022-03-03 00:21:30|376.29|373.69|376.54|373.94|376.54|373.94|376.29|373.69|0
1646266900000|2022-03-03 00:21:40|376.29|373.69|376.29|373.69|376.29|373.69|376.29|373.69|0
1646266920000|2022-03-03 00:22:00|376.04|373.44|376.04|373.44|376.04|373.44|376.04|373.44|0
1646266930000|2022-03-03 00:22:10|376.29|373.69|376.29|373.69|376.29|373.69|376.29|373.69|0
1646266940000|2022-03-03 00:22:20|376.17|373.57|376.17|373.57|376.17|373.57|376.17|373.57|0
1646266950000|2022-03-03 00:22:30|376.29|373.69|376.04|373.44|376.29|373.69|376.04|373.44|0
1646266960000|2022-03-03 00:22:40|376.17|373.57|375.54|372.94|376.17|373.57|375.54|372.94|0
1646266970000|2022-03-03 00:22:50|375.79|373.19|375.54|372.94|375.79|373.19|375.54|372.94|0
1646266990000|2022-03-03 00:23:10|375.3|372.7|375.3|372.7|375.3|372.7|375.3|372.7|0
1646267000000|2022-03-03 00:23:20|375.54|372.94|375.79|373.19|375.79|373.19|375.54|372.94|0
1646267010000|2022-03-03 00:23:30|375.67|373.07|375.67|373.07|375.67|373.07|375.67|373.07|0
1646267020000|2022-03-03 00:23:40|375.79|373.19|376.78|374.18|376.78|374.18|375.79|373.19|0
1646267030000|2022-03-03 00:23:50|376.66|374.06|376.78|374.18|376.78|374.18|376.66|374.06|0
1646267040000|2022-03-03 00:24:00|376.54|373.94|376.04|373.44|376.54|373.94|376.04|373.44|0
1646267050000|2022-03-03 00:24:10|375.54|372.94|375.3|372.7|375.67|373.07|375.3|372.7|0
1646267060000|2022-03-03 00:24:20|376.04|373.44|376.04|373.44|376.04|373.44|376.04|373.44|0
1646267070000|2022-03-03 00:24:30|376.29|373.69|376.54|373.94|376.54|373.94|376.29|373.69|0
1646267080000|2022-03-03 00:24:40|376.42|373.82|376.29|373.69|376.42|373.82|376.29|373.69|0
1646267090000|2022-03-03 00:24:50|376.42|373.82|376.29|373.69|376.42|373.82|376.29|373.69|0
1646267100000|2022-03-03 00:25:00|376.54|373.94|376.54|373.94|376.66|374.06|376.54|373.94|0
1646267110000|2022-03-03 00:25:10|376.42|373.82|376.54|373.94|376.54|373.94|376.17|373.57|0
1646267120000|2022-03-03 00:25:20|376.66|374.06|376.66|374.06|376.66|374.06|376.66|374.06|0
1646267130000|2022-03-03 00:25:30|376.78|374.18|376.54|373.94|376.78|374.18|376.42|373.82|0
1646267140000|2022-03-03 00:25:40|376.66|374.06|376.54|373.94|376.66|374.06|376.54|373.94|0
1646267160000|2022-03-03 00:26:00|376.78|374.18|377.53|374.93|377.53|374.93|376.78|374.18|0
1646267170000|2022-03-03 00:26:10|377.66|375.06|377.53|374.93|377.66|375.06|377.53|374.93|0
1646267180000|2022-03-03 00:26:20|377.66|375.06|377.53|374.93|377.66|375.06|377.53|374.93|0
1646267190000|2022-03-03 00:26:30|377.41|374.81|377.03|374.43|377.53|374.93|377.03|374.43|0
1646267200000|2022-03-03 00:26:40|376.54|373.94|376.78|374.18|376.78|374.18|376.54|373.94|0
1646267220000|2022-03-03 00:27:00|376.91|374.31|376.66|374.06|376.91|374.31|376.66|374.06|0
1646267230000|2022-03-03 00:27:10|376.78|374.18|377.28|374.68|377.28|374.68|376.78|374.18|0
1646267240000|2022-03-03 00:27:20|377.41|374.81|377.78|375.18|377.78|375.18|377.41|374.81|0
1646267250000|2022-03-03 00:27:30|377.28|374.68|377.28|374.68|377.28|374.68|377.03|374.43|0
1646267260000|2022-03-03 00:27:40|377.03|374.43|377.03|374.43|377.03|374.43|377.03|374.43|0
1646267270000|2022-03-03 00:27:50|376.78|374.18|376.78|374.18|376.78|374.18|376.78|374.18|0
1646267280000|2022-03-03 00:28:00|377.03|374.43|377.03|374.43|377.16|374.56|377.03|374.43|0
1646267290000|2022-03-03 00:28:10|377.16|374.56|377.03|374.43|377.16|374.56|377.03|374.43|0
1646267300000|2022-03-03 00:28:20|376.91|374.31|376.54|373.94|376.91|374.31|376.54|373.94|0
1646267310000|2022-03-03 00:28:30|376.42|373.82|376.54|373.94|376.54|373.94|376.42|373.82|0
1646267320000|2022-03-03 00:28:40|376.78|374.18|377.03|374.43|377.03|374.43|376.78|374.18|0
1646267330000|2022-03-03 00:28:50|376.78|374.18|376.78|374.18|376.78|374.18|376.78|374.18|0
1646267340000|2022-03-03 00:29:00|377.03|374.43|376.78|374.18|377.03|374.43|376.78|374.18|0
1646267350000|2022-03-03 00:29:10|376.91|374.31|376.78|374.18|376.91|374.31|376.78|374.18|0
1646267360000|2022-03-03 00:29:20|376.91|374.31|377.16|374.56|377.16|374.56|376.91|374.31|0
1646267370000|2022-03-03 00:29:30|377.28|374.68|376.91|374.31|377.28|374.68|376.91|374.31|0
1646267380000|2022-03-03 00:29:40|377.03|374.43|376.78|374.18|377.03|374.43|376.78|374.18|0
1646267400000|2022-03-03 00:30:00|376.54|373.94|376.04|373.44|376.54|373.94|376.04|373.44|0
1646267410000|2022-03-03 00:30:10|376.17|373.57|376.29|373.69|376.29|373.69|376.04|373.44|0
1646267420000|2022-03-03 00:30:20|376.42|373.82|376.42|373.82|376.42|373.82|376.42|373.82|0
1646267430000|2022-03-03 00:30:30|376.29|373.69|376.29|373.69|376.29|373.69|376.29|373.69|0
1646267440000|2022-03-03 00:30:40|376.54|373.94|376.91|374.31|376.91|374.31|376.54|373.94|0
1646267450000|2022-03-03 00:30:50|377.16|374.56|377.53|374.93|377.53|374.93|377.03|374.43|0
1646267460000|2022-03-03 00:31:00|377.28|374.68|377.03|374.43|377.28|374.68|377.03|374.43|0
1646267470000|2022-03-03 00:31:10|376.91|374.31|376.78|374.18|376.91|374.31|376.78|374.18|0
1646267480000|2022-03-03 00:31:20|376.54|373.94|376.78|374.18|376.78|374.18|376.54|373.94|0
1646267490000|2022-03-03 00:31:30|376.91|374.31|376.78|374.18|376.91|374.31|376.78|374.18|0
1646267500000|2022-03-03 00:31:40|376.91|374.31|377.03|374.43|377.03|374.43|376.78|374.18|0
1646267510000|2022-03-03 00:31:50|376.91|374.31|376.78|374.18|376.91|374.31|376.78|374.18|0
1646267520000|2022-03-03 00:32:00|377.03|374.43|376.54|373.94|377.03|374.43|376.54|373.94|0
1646267530000|2022-03-03 00:32:10|376.78|374.18|376.91|374.31|376.91|374.31|376.78|374.18|0
1646267540000|2022-03-03 00:32:20|377.28|374.68|376.54|373.94|377.28|374.68|376.54|373.94|0
1646267550000|2022-03-03 00:32:30|376.66|374.06|376.78|374.18|377.03|374.43|376.66|374.06|0
1646267570000|2022-03-03 00:32:50|376.91|374.31|376.53|373.93|376.91|374.31|376.53|373.93|0
1646267580000|2022-03-03 00:33:00|376.42|373.82|376.04|373.44|376.42|373.82|376.04|373.44|0
1646267590000|2022-03-03 00:33:10|376.17|373.57|376.29|373.69|376.29|373.69|376.17|373.57|0
1646267610000|2022-03-03 00:33:30|376.53|373.93|376.29|373.69|376.66|374.06|376.29|373.69|0
1646267620000|2022-03-03 00:33:40|376.17|373.57|376.29|373.69|376.29|373.69|376.17|373.57|0
1646267630000|2022-03-03 00:33:50|376.53|373.93|376.53|373.93|376.53|373.93|376.53|373.93|0
1646267640000|2022-03-03 00:34:00|376.42|373.82|376.53|373.93|376.53|373.93|376.42|373.82|0
1646267650000|2022-03-03 00:34:10|376.78|374.18|376.78|374.18|376.78|374.18|376.66|374.06|0
1646267660000|2022-03-03 00:34:20|376.53|373.93|376.29|373.69|376.53|373.93|376.29|373.69|0
1646267670000|2022-03-03 00:34:30|376.42|373.82|376.78|374.18|376.78|374.18|376.42|373.82|0
1646267680000|2022-03-03 00:34:40|376.53|373.93|376.66|374.06|376.78|374.18|376.53|373.93|0
1646267690000|2022-03-03 00:34:50|376.78|374.18|376.78|374.18|376.78|374.18|376.78|374.18|0
1646267700000|2022-03-03 00:35:00|376.53|373.93|376.78|374.18|376.78|374.18|376.53|373.93|0
1646267710000|2022-03-03 00:35:10|376.66|374.06|376.78|374.18|376.78|374.18|376.53|373.93|0
1646267720000|2022-03-03 00:35:20|376.91|374.31|376.78|374.18|376.91|374.31|376.78|374.18|0
1646267730000|2022-03-03 00:35:30|376.66|374.06|376.66|374.06|376.66|374.06|376.66|374.06|0
1646267740000|2022-03-03 00:35:40|376.78|374.18|376.78|374.18|376.78|374.18|376.66|374.06|0
1646267760000|2022-03-03 00:36:00|376.66|374.06|376.66|374.06|376.78|374.18|376.66|374.06|0
1646267770000|2022-03-03 00:36:10|376.53|373.93|376.66|374.06|376.78|374.18|376.53|373.93|0
1646267780000|2022-03-03 00:36:20|376.78|374.18|376.53|373.93|376.78|374.18|376.53|373.93|0
1646267790000|2022-03-03 00:36:30|376.78|374.18|376.66|374.06|376.78|374.18|376.66|374.06|0
1646267800000|2022-03-03 00:36:40|376.78|374.18|376.78|374.18|376.78|374.18|376.78|374.18|0
1646267810000|2022-03-03 00:36:50|376.53|373.93|376.42|373.82|376.66|374.06|376.42|373.82|0
1646267820000|2022-03-03 00:37:00|376.29|373.69|376.29|373.69|376.29|373.69|376.17|373.57|0
1646267830000|2022-03-03 00:37:10|376.17|373.57|376.17|373.57|376.17|373.57|376.17|373.57|0
1646267840000|2022-03-03 00:37:20|376.29|373.69|376.29|373.69|376.29|373.69|376.17|373.57|0
1646267850000|2022-03-03 00:37:30|376.42|373.82|376.29|373.69|376.42|373.82|376.29|373.69|0
1646267860000|2022-03-03 00:37:40|376.04|373.44|376.42|373.82|376.42|373.82|376.04|373.44|0
1646267870000|2022-03-03 00:37:50|376.29|373.69|376.04|373.44|376.29|373.69|376.04|373.44|0
1646267880000|2022-03-03 00:38:00|376.17|373.57|376.17|373.57|376.29|373.69|376.17|373.57|0
1646267890000|2022-03-03 00:38:10|376.04|373.44|375.79|373.19|376.04|373.44|375.54|372.94|0
1646267900000|2022-03-03 00:38:20|375.67|373.07|375.79|373.19|375.79|373.19|375.54|372.94|0
1646267910000|2022-03-03 00:38:30|375.67|373.07|375.79|373.19|375.79|373.19|375.67|373.07|0
1646267920000|2022-03-03 00:38:40|375.67|373.07|375.79|373.19|375.79|373.19|375.54|372.94|0
1646267930000|2022-03-03 00:38:50|376.04|373.44|376.04|373.44|376.04|373.44|376.04|373.44|0
1646267940000|2022-03-03 00:39:00|375.92|373.32|375.67|373.07|375.92|373.32|375.67|373.07|0
1646267950000|2022-03-03 00:39:10|375.79|373.19|376.29|373.69|376.29|373.69|375.79|373.19|0
1646267960000|2022-03-03 00:39:20|376.42|373.82|376.53|373.93|376.53|373.93|376.29|373.69|0
1646267970000|2022-03-03 00:39:30|376.78|374.18|376.53|373.93|376.78|374.18|376.53|373.93|0
1646267990000|2022-03-03 00:39:50|376.66|374.06|376.53|373.93|376.66|374.06|376.53|373.93|0
1646268010000|2022-03-03 00:40:10|376.66|374.06|376.66|374.06|376.66|374.06|376.66|374.06|0
1646268020000|2022-03-03 00:40:20|376.53|373.93|376.78|374.18|376.78|374.18|376.53|373.93|0
1646268030000|2022-03-03 00:40:30|376.91|374.31|376.91|374.31|376.91|374.31|376.91|374.31|0
1646268040000|2022-03-03 00:40:40|376.78|374.18|377.03|374.43|377.03|374.43|376.78|374.18|0
1646268050000|2022-03-03 00:40:50|376.78|374.18|376.78|374.18|376.78|374.18|376.66|374.06|0
1646268060000|2022-03-03 00:41:00|376.66|374.06|376.78|374.18|376.78|374.18|376.53|373.93|0
1646268070000|2022-03-03 00:41:10|376.53|373.93|376.53|373.93|376.53|373.93|376.53|373.93|0
1646268080000|2022-03-03 00:41:20|376.78|374.18|376.78|374.18|376.78|374.18|376.78|374.18|0
1646268090000|2022-03-03 00:41:30|376.66|374.06|376.78|374.18|376.78|374.18|376.66|374.06|0
1646268100000|2022-03-03 00:41:40|376.91|374.31|376.78|374.18|376.91|374.31|376.78|374.18|0
1646268110000|2022-03-03 00:41:50|377.03|374.43|377.03|374.43|377.03|374.43|376.91|374.31|0
1646268120000|2022-03-03 00:42:00|376.78|374.18|377.03|374.43|377.03|374.43|376.78|374.18|0
1646268130000|2022-03-03 00:42:10|377.28|374.68|377.53|374.93|377.53|374.93|377.28|374.68|0
1646268160000|2022-03-03 00:42:40|377.77|375.17|377.77|375.17|377.77|375.17|377.77|375.17|0
1646268180000|2022-03-03 00:43:00|377.53|374.93|377.28|374.68|377.53|374.93|377.28|374.68|0
1646268190000|2022-03-03 00:43:10|377.53|374.93|377.41|374.81|377.53|374.93|377.41|374.81|0
1646268200000|2022-03-03 00:43:20|377.53|374.93|377.53|374.93|377.53|374.93|377.53|374.93|0
1646268240000|2022-03-03 00:44:00|377.41|374.81|377.53|374.93|377.53|374.93|377.41|374.81|0
1646268250000|2022-03-03 00:44:10|377.77|375.17|378.02|375.42|378.02|375.42|377.77|375.17|0
1646268260000|2022-03-03 00:44:20|377.77|375.17|377.53|374.93|377.77|375.17|377.53|374.93|0
1646268270000|2022-03-03 00:44:30|377.77|375.17|378.27|375.67|378.27|375.67|377.77|375.17|0
1646268280000|2022-03-03 00:44:40|378.52|375.92|378.52|375.92|378.52|375.92|378.52|375.92|0
1646268290000|2022-03-03 00:44:50|378.77|376.17|378.77|376.17|378.77|376.17|378.65|376.05|0
1646268300000|2022-03-03 00:45:00|379.02|376.42|378.52|375.92|379.02|376.42|378.52|375.92|0
1646268310000|2022-03-03 00:45:10|377.9|375.3|377.77|375.17|377.9|375.3|377.77|375.17|0
1646268330000|2022-03-03 00:45:30|378.27|375.67|378.27|375.67|378.27|375.67|378.27|375.67|0
1646268340000|2022-03-03 00:45:40|378.02|375.42|378.02|375.42|378.02|375.42|378.02|375.42|0
1646268350000|2022-03-03 00:45:50|377.77|375.17|377.28|374.68|377.77|375.17|377.28|374.68|0
1646268360000|2022-03-03 00:46:00|377.53|374.93|378.15|375.55|378.15|375.55|377.41|374.81|0
1646268370000|2022-03-03 00:46:10|378.27|375.67|378.27|375.67|378.52|375.92|378.27|375.67|0
1646268380000|2022-03-03 00:46:20|378.02|375.42|378.27|375.67|378.27|375.67|378.02|375.42|0
1646268390000|2022-03-03 00:46:30|378.02|375.42|378.02|375.42|378.02|375.42|378.02|375.42|0
1646268400000|2022-03-03 00:46:40|377.77|375.17|377.9|375.3|377.9|375.3|377.77|375.17|0
1646268410000|2022-03-03 00:46:50|377.77|375.17|377.9|375.3|378.02|375.42|377.77|375.17|0
1646268420000|2022-03-03 00:47:00|377.77|375.17|377.77|375.17|377.77|375.17|377.77|375.17|0
1646268450000|2022-03-03 00:47:30|377.9|375.3|377.9|375.3|377.9|375.3|377.9|375.3|0
1646268460000|2022-03-03 00:47:40|378.02|375.42|377.77|375.17|378.02|375.42|377.77|375.17|0
1646268470000|2022-03-03 00:47:50|377.9|375.3|377.53|374.93|377.9|375.3|377.53|374.93|0
1646268480000|2022-03-03 00:48:00|377.77|375.17|377.77|375.17|378.02|375.42|377.77|375.17|0
1646268490000|2022-03-03 00:48:10|377.53|374.93|377.66|375.06|377.66|375.06|377.53|374.93|0
1646268500000|2022-03-03 00:48:20|377.53|374.93|377.53|374.93|377.53|374.93|377.41|374.81|0
1646268510000|2022-03-03 00:48:30|377.66|375.06|377.66|375.06|377.66|375.06|377.66|375.06|0
1646268520000|2022-03-03 00:48:40|377.41|374.81|377.53|374.93|377.53|374.93|377.41|374.81|0
1646268530000|2022-03-03 00:48:50|377.41|374.81|377.77|375.17|377.77|375.17|377.41|374.81|0
1646268550000|2022-03-03 00:49:10|377.66|375.06|377.77|375.17|377.77|375.17|377.66|375.06|0
1646268560000|2022-03-03 00:49:20|378.02|375.42|377.53|374.93|378.02|375.42|377.53|374.93|0
1646268570000|2022-03-03 00:49:30|377.66|375.06|377.53|374.93|377.77|375.17|377.53|374.93|0
1646268580000|2022-03-03 00:49:40|377.28|374.68|377.03|374.43|377.28|374.68|377.03|374.43|0
1646268590000|2022-03-03 00:49:50|377.16|374.56|377.16|374.56|377.16|374.56|377.16|374.56|0
1646268600000|2022-03-03 00:50:00|377.28|374.68|377.28|374.68|377.28|374.68|377.28|374.68|0
1646268610000|2022-03-03 00:50:10|376.78|374.18|376.78|374.18|376.78|374.18|376.78|374.18|0
1646268630000|2022-03-03 00:50:30|376.91|374.31|376.41|373.81|376.91|374.31|376.41|373.81|0
1646268640000|2022-03-03 00:50:40|376.29|373.69|376.29|373.69|376.41|373.81|376.29|373.69|0
1646268660000|2022-03-03 00:51:00|376.41|373.81|376.53|373.93|376.53|373.93|376.41|373.81|0
1646268670000|2022-03-03 00:51:10|376.66|374.06|376.78|374.18|376.78|374.18|376.66|374.06|0
1646268680000|2022-03-03 00:51:20|376.53|373.93|376.53|373.93|376.53|373.93|376.53|373.93|0
1646268690000|2022-03-03 00:51:30|376.29|373.69|376.29|373.69|376.29|373.69|376.29|373.69|0
1646268710000|2022-03-03 00:51:50|376.41|373.81|376.29|373.69|376.41|373.81|376.29|373.69|0
1646268720000|2022-03-03 00:52:00|376.04|373.44|376.04|373.44|376.04|373.44|376.04|373.44|0
1646268730000|2022-03-03 00:52:10|375.79|373.19|375.79|373.19|375.79|373.19|375.79|373.19|0
1646268740000|2022-03-03 00:52:20|376.04|373.44|376.04|373.44|376.29|373.69|376.04|373.44|0
1646268750000|2022-03-03 00:52:30|376.29|373.69|376.53|373.93|376.53|373.93|376.29|373.69|0
1646268760000|2022-03-03 00:52:40|376.29|373.69|376.53|373.93|376.53|373.93|376.29|373.69|0
1646268780000|2022-03-03 00:53:00|376.78|374.18|376.53|373.93|376.78|374.18|376.53|373.93|0
1646268790000|2022-03-03 00:53:10|376.41|373.81|376.53|373.93|376.53|373.93|376.29|373.69|0
1646268800000|2022-03-03 00:53:20|376.41|373.81|376.29|373.69|376.41|373.81|376.29|373.69|0
1646268820000|2022-03-03 00:53:40|376.41|373.81|376.41|373.81|376.41|373.81|376.41|373.81|0
1646268830000|2022-03-03 00:53:50|376.29|373.69|376.29|373.69|376.41|373.81|376.29|373.69|0
1646268840000|2022-03-03 00:54:00|376.53|373.93|376.66|374.06|376.66|374.06|376.53|373.93|0
1646268850000|2022-03-03 00:54:10|376.53|373.93|376.66|374.06|376.66|374.06|376.53|373.93|0
1646268860000|2022-03-03 00:54:20|376.78|374.18|376.91|374.31|376.91|374.31|376.78|374.18|0
1646268870000|2022-03-03 00:54:30|377.03|374.43|377.03|374.43|377.03|374.43|377.03|374.43|0
1646268880000|2022-03-03 00:54:40|377.16|374.56|377.16|374.56|377.16|374.56|377.16|374.56|0
1646268890000|2022-03-03 00:54:50|377.28|374.68|376.29|373.69|377.28|374.68|376.29|373.69|0
1646268910000|2022-03-03 00:55:10|376.41|373.81|376.29|373.69|376.41|373.81|376.29|373.69|0
1646268920000|2022-03-03 00:55:20|376.41|373.81|376.04|373.44|376.41|373.81|376.04|373.44|0
1646268940000|2022-03-03 00:55:40|376.17|373.57|376.04|373.44|376.17|373.57|376.04|373.44|0
1646268950000|2022-03-03 00:55:50|376.17|373.57|376.04|373.44|376.17|373.57|376.04|373.44|0
1646268960000|2022-03-03 00:56:00|376.29|373.69|376.29|373.69|376.29|373.69|376.29|373.69|0
1646268970000|2022-03-03 00:56:10|376.17|373.57|376.04|373.44|376.17|373.57|376.04|373.44|0
1646268980000|2022-03-03 00:56:20|375.92|373.32|376.04|373.44|376.04|373.44|375.92|373.32|0
1646268990000|2022-03-03 00:56:30|376.17|373.57|376.04|373.44|376.17|373.57|376.04|373.44|0
1646269000000|2022-03-03 00:56:40|376.53|373.93|376.53|373.93|376.53|373.93|376.53|373.93|0
1646269010000|2022-03-03 00:56:50|376.29|373.69|376.29|373.69|376.29|373.69|376.29|373.69|0
1646269020000|2022-03-03 00:57:00|376.04|373.44|376.04|373.44|376.29|373.69|376.04|373.44|0
1646269040000|2022-03-03 00:57:20|375.79|373.19|376.04|373.44|376.04|373.44|375.79|373.19|0
1646269050000|2022-03-03 00:57:30|376.29|373.69|376.17|373.57|376.29|373.69|376.17|373.57|0
1646269060000|2022-03-03 00:57:40|376.29|373.69|376.04|373.44|376.29|373.69|376.04|373.44|0
1646269080000|2022-03-03 00:58:00|375.79|373.19|376.29|373.69|376.29|373.69|375.79|373.19|0
1646269100000|2022-03-03 00:58:20|376.04|373.44|376.04|373.44|376.04|373.44|376.04|373.44|0
1646269110000|2022-03-03 00:58:30|376.29|373.69|376.17|373.57|376.29|373.69|376.17|373.57|0
1646269120000|2022-03-03 00:58:40|375.79|373.19|375.79|373.19|375.79|373.19|375.79|373.19|0
1646269130000|2022-03-03 00:58:50|376.04|373.44|376.29|373.69|376.29|373.69|376.04|373.44|0
1646269140000|2022-03-03 00:59:00|376.04|373.44|376.53|373.93|376.53|373.93|376.04|373.44|0
1646269150000|2022-03-03 00:59:10|376.29|373.69|376.29|373.69|376.29|373.69|376.29|373.69|0
1646269160000|2022-03-03 00:59:20|376.04|373.44|376.04|373.44|376.04|373.44|376.04|373.44|0
1646269170000|2022-03-03 00:59:30|376.41|373.81|376.41|373.81|376.53|373.93|376.41|373.81|0
1646269180000|2022-03-03 00:59:40|376.29|373.69|376.29|373.69|376.41|373.81|376.29|373.69|0
1646269190000|2022-03-03 00:59:50|376.17|373.57|376.17|373.57|376.17|373.57|376.17|373.57|0
1646269200000|2022-03-03 01:00:00|376.53|373.93|376.17|373.57|376.53|373.93|376.17|373.57|0
1646269210000|2022-03-03 01:00:10|376.29|373.69|376.66|374.06|376.78|374.18|376.29|373.69|0
1646269220000|2022-03-03 01:00:20|376.78|374.18|376.66|374.06|376.78|374.18|376.53|373.93|0
1646269230000|2022-03-03 01:00:30|377.03|374.43|376.17|373.57|377.03|374.43|376.17|373.57|0
1646269250000|2022-03-03 01:00:50|376.04|373.44|375.79|373.19|376.04|373.44|375.79|373.19|0
1646269260000|2022-03-03 01:01:00|375.54|372.94|375.29|372.69|375.54|372.94|375.29|372.69|0
1646269270000|2022-03-03 01:01:10|375.54|372.94|375.54|372.94|375.54|372.94|375.54|372.94|0
1646269280000|2022-03-03 01:01:20|375.29|372.69|375.54|372.94|375.54|372.94|375.29|372.69|0
1646269290000|2022-03-03 01:01:30|375.79|373.19|375.54|372.94|375.92|373.32|375.54|372.94|0
1646269300000|2022-03-03 01:01:40|375.29|372.69|375.17|372.57|375.29|372.69|375.17|372.57|0
1646269310000|2022-03-03 01:01:50|375.04|372.44|375.04|372.44|375.17|372.57|375.04|372.44|0
1646269320000|2022-03-03 01:02:00|374.8|372.2|374.3|371.7|374.8|372.2|373.56|370.96|0
1646269330000|2022-03-03 01:02:10|374.18|371.58|373.8|371.2|374.18|371.58|373.8|371.2|0
1646269340000|2022-03-03 01:02:20|373.56|370.96|373.31|370.71|373.56|370.96|373.31|370.71|0
1646269350000|2022-03-03 01:02:30|373.06|370.46|373.06|370.46|373.06|370.46|373.06|370.46|0
1646269360000|2022-03-03 01:02:40|373.19|370.59|373.19|370.59|373.19|370.59|373.19|370.59|0
1646269370000|2022-03-03 01:02:50|373.06|370.46|373.06|370.46|373.44|370.84|373.06|370.46|0
1646269390000|2022-03-03 01:03:10|373.31|370.71|373.69|371.09|373.69|371.09|373.31|370.71|0
1646269400000|2022-03-03 01:03:20|374.05|371.45|374.3|371.7|374.3|371.7|374.05|371.45|0
1646269410000|2022-03-03 01:03:30|374.05|371.45|374.3|371.7|374.3|371.7|373.56|370.96|0
1646269420000|2022-03-03 01:03:40|374.05|371.45|374.8|372.2|374.8|372.2|374.05|371.45|0
1646269430000|2022-03-03 01:03:50|374.55|371.95|374.55|371.95|375.17|372.57|374.55|371.95|0
1646269440000|2022-03-03 01:04:00|374.68|372.08|374.8|372.2|374.8|372.2|374.55|371.95|0
1646269450000|2022-03-03 01:04:10|374.68|372.08|374.3|371.7|374.68|372.08|374.3|371.7|0
1646269460000|2022-03-03 01:04:20|374.05|371.45|373.8|371.2|374.18|371.58|373.8|371.2|0
1646269470000|2022-03-03 01:04:30|373.31|370.71|373.8|371.2|373.8|371.2|373.31|370.71|0
1646269480000|2022-03-03 01:04:40|373.56|370.96|373.56|370.96|373.56|370.96|373.44|370.84|0
1646269490000|2022-03-03 01:04:50|373.31|370.71|373.06|370.46|373.31|370.71|373.06|370.46|0
1646269500000|2022-03-03 01:05:00|372.81|370.21|372.45|369.85|372.81|370.21|372.45|369.85|0
1646269510000|2022-03-03 01:05:10|372.56|369.96|372.56|369.96|372.56|369.96|372.45|369.85|0
1646269520000|2022-03-03 01:05:20|372.69|370.09|372.32|369.72|372.69|370.09|372.32|369.72|0
1646269530000|2022-03-03 01:05:30|372.45|369.85|372.45|369.85|372.45|369.85|372.45|369.85|0
1646269540000|2022-03-03 01:05:40|372.81|370.21|372.69|370.09|372.81|370.21|372.69|370.09|0
1646269550000|2022-03-03 01:05:50|373.06|370.46|373.06|370.46|373.06|370.46|373.06|370.46|0
1646269560000|2022-03-03 01:06:00|372.94|370.34|373.06|370.46|373.06|370.46|372.94|370.34|0
1646269570000|2022-03-03 01:06:10|372.81|370.21|372.32|369.72|372.81|370.21|372.32|369.72|0
1646269580000|2022-03-03 01:06:20|372.56|369.96|372.56|369.96|372.56|369.96|372.56|369.96|0
1646269590000|2022-03-03 01:06:30|372.32|369.72|372.32|369.72|372.45|369.85|372.32|369.72|0
1646269600000|2022-03-03 01:06:40|372.45|369.85|372.45|369.85|372.45|369.85|372.32|369.72|0
1646269610000|2022-03-03 01:06:50|372.56|369.96|372.56|369.96|372.69|370.09|372.56|369.96|0
1646269620000|2022-03-03 01:07:00|373.06|370.46|373.31|370.71|373.31|370.71|373.06|370.46|0
1646269640000|2022-03-03 01:07:20|373.8|371.2|374.3|371.7|374.3|371.7|373.8|371.2|0
1646269650000|2022-03-03 01:07:30|373.8|371.2|373.8|371.2|374.05|371.45|373.8|371.2|0
1646269660000|2022-03-03 01:07:40|374.05|371.45|374.05|371.45|374.05|371.45|374.05|371.45|0
1646269670000|2022-03-03 01:07:50|374.3|371.7|374.43|371.83|374.43|371.83|374.3|371.7|0
1646269680000|2022-03-03 01:08:00|374.55|371.95|373.8|371.2|374.55|371.95|373.8|371.2|0
1646269690000|2022-03-03 01:08:10|374.05|371.45|374.05|371.45|374.3|371.7|374.05|371.45|0
1646269700000|2022-03-03 01:08:20|374.18|371.58|374.3|371.7|374.3|371.7|374.05|371.45|0
1646269710000|2022-03-03 01:08:30|374.55|371.95|373.8|371.2|374.55|371.95|373.8|371.2|0
1646269720000|2022-03-03 01:08:40|374.05|371.45|374.43|371.83|374.43|371.83|373.8|371.2|0
1646269730000|2022-03-03 01:08:50|374.3|371.7|374.55|371.95|374.55|371.95|374.3|371.7|0
1646269740000|2022-03-03 01:09:00|375.04|372.44|375.04|372.44|375.29|372.69|375.04|372.44|0
1646269750000|2022-03-03 01:09:10|374.92|372.32|374.8|372.2|374.92|372.32|374.8|372.2|0
1646269760000|2022-03-03 01:09:20|374.55|371.95|375.29|372.69|375.29|372.69|374.55|371.95|0
1646269770000|2022-03-03 01:09:30|375.54|372.94|375.29|372.69|375.54|372.94|375.29|372.69|0
1646269780000|2022-03-03 01:09:40|375.42|372.82|376.04|373.44|376.04|373.44|375.42|372.82|0
1646269790000|2022-03-03 01:09:50|376.28|373.68|376.28|373.68|376.28|373.68|376.28|373.68|0
1646269800000|2022-03-03 01:10:00|376.04|373.44|375.92|373.32|376.04|373.44|375.92|373.32|0
1646269810000|2022-03-03 01:10:10|376.28|373.68|376.78|374.18|376.91|374.31|376.28|373.68|0
1646269820000|2022-03-03 01:10:20|377.28|374.68|377.28|374.68|377.52|374.92|377.28|374.68|0
1646269830000|2022-03-03 01:10:30|377.52|374.92|377.65|375.05|377.77|375.17|377.52|374.92|0
1646269840000|2022-03-03 01:10:40|377.77|375.17|377.77|375.17|377.77|375.17|377.52|374.92|0
1646269850000|2022-03-03 01:10:50|377.03|374.43|376.78|374.18|377.03|374.43|376.66|374.06|0
1646269860000|2022-03-03 01:11:00|376.53|373.93|377.28|374.68|377.28|374.68|376.28|373.68|0
1646269870000|2022-03-03 01:11:10|377.16|374.56|377.03|374.43|377.16|374.56|377.03|374.43|0
1646269880000|2022-03-03 01:11:20|376.78|374.18|376.78|374.18|376.78|374.18|376.78|374.18|0
1646269890000|2022-03-03 01:11:30|376.53|373.93|377.03|374.43|377.28|374.68|376.53|373.93|0
1646269900000|2022-03-03 01:11:40|376.78|374.18|377.03|374.43|377.03|374.43|376.78|374.18|0
1646269910000|2022-03-03 01:11:50|376.78|374.18|376.78|374.18|376.78|374.18|376.53|373.93|0
1646269920000|2022-03-03 01:12:00|376.53|373.93|376.91|374.31|376.91|374.31|376.53|373.93|0
1646269930000|2022-03-03 01:12:10|376.78|374.18|377.03|374.43|377.03|374.43|376.78|374.18|0
1646269940000|2022-03-03 01:12:20|377.28|374.68|377.77|375.17|377.77|375.17|377.28|374.68|0
1646269950000|2022-03-03 01:12:30|377.52|374.92|377.52|374.92|377.52|374.92|377.52|374.92|0
1646269960000|2022-03-03 01:12:40|377.77|375.17|377.03|374.43|377.77|375.17|377.03|374.43|0
1646269970000|2022-03-03 01:12:50|376.78|374.18|376.53|373.93|376.78|374.18|376.53|373.93|0
1646269980000|2022-03-03 01:13:00|376.17|373.57|376.53|373.93|376.53|373.93|376.17|373.57|0
1646269990000|2022-03-03 01:13:10|376.78|374.18|376.78|374.18|377.03|374.43|376.78|374.18|0
1646270000000|2022-03-03 01:13:20|376.91|374.31|376.53|373.93|376.91|374.31|376.53|373.93|0
1646270010000|2022-03-03 01:13:30|376.66|374.06|376.78|374.18|376.78|374.18|376.53|373.93|0
1646270020000|2022-03-03 01:13:40|376.53|373.93|376.78|374.18|376.78|374.18|376.53|373.93|0
1646270030000|2022-03-03 01:13:50|376.53|373.93|376.53|373.93|376.53|373.93|376.53|373.93|0
1646270040000|2022-03-03 01:14:00|376.28|373.68|376.28|373.68|376.41|373.81|376.28|373.68|0
1646270050000|2022-03-03 01:14:10|376.53|373.93|376.53|373.93|376.53|373.93|376.41|373.81|0
1646270060000|2022-03-03 01:14:20|376.78|374.18|376.78|374.18|376.78|374.18|376.78|374.18|0
1646270070000|2022-03-03 01:14:30|376.28|373.68|376.16|373.56|376.41|373.81|376.16|373.56|0
1646270080000|2022-03-03 01:14:40|376.04|373.44|376.16|373.56|376.16|373.56|376.04|373.44|0
1646270090000|2022-03-03 01:14:50|376.28|373.68|376.53|373.93|376.53|373.93|376.28|373.68|0
1646270100000|2022-03-03 01:15:00|376.28|373.68|376.41|373.81|376.53|373.93|376.28|373.68|0
1646270110000|2022-03-03 01:15:10|376.28|373.68|375.79|373.19|376.28|373.68|375.79|373.19|0
1646270120000|2022-03-03 01:15:20|375.92|373.32|375.79|373.19|376.04|373.44|375.79|373.19|0
1646270130000|2022-03-03 01:15:30|375.04|372.44|374.8|372.2|375.04|372.44|374.8|372.2|0
1646270140000|2022-03-03 01:15:40|375.04|372.44|375.04|372.44|375.04|372.44|375.04|372.44|0
1646270150000|2022-03-03 01:15:50|374.8|372.2|374.8|372.2|375.04|372.44|374.8|372.2|0
1646270160000|2022-03-03 01:16:00|374.3|371.7|374.18|371.58|374.68|372.08|374.05|371.45|0
1646270170000|2022-03-03 01:16:10|374.05|371.45|374.43|371.83|374.43|371.83|374.05|371.45|0
1646270180000|2022-03-03 01:16:20|374.3|371.7|374.8|372.2|374.8|372.2|374.3|371.7|0
1646270190000|2022-03-03 01:16:30|374.55|371.95|374.55|371.95|374.8|372.2|374.55|371.95|0
1646270200000|2022-03-03 01:16:40|374.3|371.7|374.3|371.7|374.43|371.83|374.3|371.7|0
1646270210000|2022-03-03 01:16:50|374.05|371.45|374.3|371.7|374.3|371.7|374.05|371.45|0
1646270220000|2022-03-03 01:17:00|374.43|371.83|374.3|371.7|374.55|371.95|374.3|371.7|0
1646270230000|2022-03-03 01:17:10|374.05|371.45|373.93|371.33|374.3|371.7|373.93|371.33|0
1646270240000|2022-03-03 01:17:20|373.8|371.2|374.55|371.95|374.55|371.95|373.8|371.2|0
1646270250000|2022-03-03 01:17:30|374.43|371.83|374.3|371.7|374.43|371.83|374.18|371.58|0
1646270260000|2022-03-03 01:17:40|374.18|371.58|374.18|371.58|374.3|371.7|374.18|371.58|0
1646270270000|2022-03-03 01:17:50|374.3|371.7|374.3|371.7|374.3|371.7|374.18|371.58|0
1646270280000|2022-03-03 01:18:00|374.18|371.58|374.18|371.58|374.3|371.7|374.18|371.58|0
1646270290000|2022-03-03 01:18:10|374.3|371.7|374.55|371.95|374.55|371.95|374.3|371.7|0
1646270300000|2022-03-03 01:18:20|374.05|371.45|374.68|372.08|374.68|372.08|374.05|371.45|0
1646270310000|2022-03-03 01:18:30|374.55|371.95|374.55|371.95|374.8|372.2|374.55|371.95|0
1646270320000|2022-03-03 01:18:40|374.43|371.83|374.68|372.08|375.04|372.44|374.43|371.83|0
1646270330000|2022-03-03 01:18:50|375.04|372.44|375.04|372.44|375.29|372.69|375.04|372.44|0
1646270340000|2022-03-03 01:19:00|375.17|372.57|374.92|372.32|375.17|372.57|374.92|372.32|0
1646270350000|2022-03-03 01:19:10|374.8|372.2|374.55|371.95|374.8|372.2|374.55|371.95|0
1646270360000|2022-03-03 01:19:20|374.8|372.2|374.68|372.08|374.8|372.2|374.68|372.08|0
1646270370000|2022-03-03 01:19:30|374.55|371.95|374.55|371.95|374.8|372.2|374.55|371.95|0
1646270380000|2022-03-03 01:19:40|374.3|371.7|374.55|371.95|374.55|371.95|374.3|371.7|0
1646270390000|2022-03-03 01:19:50|374.8|372.2|374.8|372.2|374.8|372.2|374.8|372.2|0
1646270400000|2022-03-03 01:20:00|375.04|372.44|374.55|371.95|375.04|372.44|374.55|371.95|0
1646270410000|2022-03-03 01:20:10|374.68|372.08|374.8|372.2|374.8|372.2|374.68|372.08|0
1646270420000|2022-03-03 01:20:20|375.17|372.57|374.92|372.32|375.17|372.57|374.92|372.32|0
1646270430000|2022-03-03 01:20:30|374.8|372.2|375.04|372.44|375.04|372.44|374.8|372.2|0
1646270440000|2022-03-03 01:20:40|375.42|372.82|375.29|372.69|375.42|372.82|375.29|372.69|0
1646270450000|2022-03-03 01:20:50|375.04|372.44|374.92|372.32|375.17|372.57|374.92|372.32|0
1646270460000|2022-03-03 01:21:00|375.04|372.44|375.04|372.44|375.17|372.57|375.04|372.44|0
1646270470000|2022-03-03 01:21:10|375.29|372.69|375.42|372.82|375.42|372.82|375.29|372.69|0
1646270480000|2022-03-03 01:21:20|375.29|372.69|375.29|372.69|375.29|372.69|375.29|372.69|0
1646270490000|2022-03-03 01:21:30|375.54|372.94|375.54|372.94|375.54|372.94|375.54|372.94|0
1646270510000|2022-03-03 01:21:50|375.42|372.82|375.42|372.82|375.42|372.82|375.42|372.82|0
1646270520000|2022-03-03 01:22:00|375.54|372.94|375.54|372.94|375.67|373.07|375.54|372.94|0
1646270530000|2022-03-03 01:22:10|375.79|373.19|375.79|373.19|375.79|373.19|375.54|372.94|0
1646270540000|2022-03-03 01:22:20|375.92|373.32|376.04|373.44|376.04|373.44|375.79|373.19|0
1646270550000|2022-03-03 01:22:30|376.16|373.56|376.04|373.44|376.16|373.56|376.04|373.44|0
1646270560000|2022-03-03 01:22:40|375.79|373.19|375.29|372.69|376.04|373.44|375.29|372.69|0
1646270570000|2022-03-03 01:22:50|375.42|372.82|375.42|372.82|375.54|372.94|375.42|372.82|0
1646270580000|2022-03-03 01:23:00|375.54|372.94|375.42|372.82|375.54|372.94|375.42|372.82|0
1646270590000|2022-03-03 01:23:10|375.54|372.94|375.17|372.57|375.54|372.94|375.17|372.57|0
1646270600000|2022-03-03 01:23:20|375.29|372.69|375.17|372.57|375.29|372.69|375.17|372.57|0
1646270610000|2022-03-03 01:23:30|375.29|372.69|375.29|372.69|375.29|372.69|375.29|372.69|0
1646270620000|2022-03-03 01:23:40|375.04|372.44|375.04|372.44|375.04|372.44|375.04|372.44|0
1646270630000|2022-03-03 01:23:50|375.17|372.57|375.17|372.57|375.17|372.57|375.17|372.57|0
1646270640000|2022-03-03 01:24:00|375.29|372.69|375.29|372.69|375.29|372.69|375.29|372.69|0
1646270650000|2022-03-03 01:24:10|375.54|372.94|375.42|372.82|375.54|372.94|375.29|372.69|0
1646270670000|2022-03-03 01:24:30|375.54|372.94|375.42|372.82|375.54|372.94|375.42|372.82|0
1646270680000|2022-03-03 01:24:40|375.29|372.69|375.42|372.82|375.42|372.82|375.29|372.69|0
1646270690000|2022-03-03 01:24:50|375.79|373.19|375.67|373.07|375.79|373.19|375.67|373.07|0
1646270700000|2022-03-03 01:25:00|375.79|373.19|375.42|372.82|375.79|373.19|375.42|372.82|0
1646270710000|2022-03-03 01:25:10|375.67|373.07|375.67|373.07|375.67|373.07|375.67|373.07|0
1646270720000|2022-03-03 01:25:20|375.92|373.32|375.79|373.19|375.92|373.32|375.79|373.19|0
1646270730000|2022-03-03 01:25:30|375.92|373.32|375.92|373.32|375.92|373.32|375.79|373.19|0
1646270740000|2022-03-03 01:25:40|375.67|373.07|375.79|373.19|375.79|373.19|375.67|373.07|0
1646270750000|2022-03-03 01:25:50|375.54|372.94|375.54|372.94|375.54|372.94|375.42|372.82|0
1646270760000|2022-03-03 01:26:00|375.92|373.32|375.92|373.32|375.92|373.32|375.92|373.32|0
1646270770000|2022-03-03 01:26:10|376.04|373.44|376.04|373.44|376.04|373.44|376.04|373.44|0
1646270780000|2022-03-03 01:26:20|375.92|373.32|375.67|373.07|375.92|373.32|375.67|373.07|0
1646270790000|2022-03-03 01:26:30|375.54|372.94|375.42|372.82|375.54|372.94|375.42|372.82|0
1646270800000|2022-03-03 01:26:40|375.17|372.57|374.92|372.32|375.17|372.57|374.92|372.32|0
1646270810000|2022-03-03 01:26:50|375.04|372.44|374.79|372.19|375.04|372.44|374.79|372.19|0
1646270820000|2022-03-03 01:27:00|374.92|372.32|374.92|372.32|374.92|372.32|374.92|372.32|0
1646270830000|2022-03-03 01:27:10|375.04|372.44|375.42|372.82|375.42|372.82|375.04|372.44|0
1646270840000|2022-03-03 01:27:20|375.17|372.57|375.79|373.19|375.92|373.32|375.17|372.57|0
1646270850000|2022-03-03 01:27:30|375.54|372.94|375.42|372.82|375.54|372.94|375.42|372.82|0
1646270860000|2022-03-03 01:27:40|375.17|372.57|375.04|372.44|375.17|372.57|375.04|372.44|0
1646270870000|2022-03-03 01:27:50|374.92|372.32|374.92|372.32|374.92|372.32|374.79|372.19|0
1646270890000|2022-03-03 01:28:10|374.79|372.19|374.92|372.32|374.92|372.32|374.79|372.19|0
1646270900000|2022-03-03 01:28:20|374.79|372.19|374.79|372.19|374.79|372.19|374.79|372.19|0
1646270910000|2022-03-03 01:28:30|374.18|371.58|374.55|371.95|374.68|372.08|374.18|371.58|0
1646270940000|2022-03-03 01:29:00|374.43|371.83|374.43|371.83|374.43|371.83|374.43|371.83|0
1646270950000|2022-03-03 01:29:10|374.3|371.7|374.92|372.32|374.92|372.32|374.3|371.7|0
1646270960000|2022-03-03 01:29:20|375.04|372.44|375.04|372.44|375.04|372.44|375.04|372.44|0
1646270980000|2022-03-03 01:29:40|376.78|374.18|376.66|374.06|376.78|374.18|376.66|374.06|0
1646270990000|2022-03-03 01:29:50|376.53|373.93|376.66|374.06|376.66|374.06|376.41|373.81|0
1646271000000|2022-03-03 01:30:00|376.41|373.81|376.66|374.06|377.03|374.43|376.41|373.81|0
1646271010000|2022-03-03 01:30:10|376.03|373.43|375.42|372.82|376.03|373.43|375.42|372.82|0
1646271020000|2022-03-03 01:30:20|375.29|372.69|376.28|373.68|376.28|373.68|375.29|372.69|0
1646271030000|2022-03-03 01:30:30|376.53|373.93|376.03|373.43|376.53|373.93|376.03|373.43|0
1646271040000|2022-03-03 01:30:40|376.28|373.68|376.03|373.43|376.28|373.68|375.79|373.19|0
1646271050000|2022-03-03 01:30:50|377.03|374.43|376.78|374.18|377.03|374.43|376.78|374.18|0
1646271060000|2022-03-03 01:31:00|377.03|374.43|377.9|375.3|377.9|375.3|377.03|374.43|0
1646271070000|2022-03-03 01:31:10|378.27|375.67|377.9|375.3|378.27|375.67|377.77|375.17|0
1646271080000|2022-03-03 01:31:20|377.77|375.17|377.4|374.8|377.77|375.17|377.28|374.68|0
1646271090000|2022-03-03 01:31:30|377.28|374.68|377.52|374.92|377.52|374.92|377.03|374.43|0
1646271100000|2022-03-03 01:31:40|377.16|374.56|377.16|374.56|377.28|374.68|377.16|374.56|0
1646271110000|2022-03-03 01:31:50|377.4|374.8|377.16|374.56|377.52|374.92|377.16|374.56|0
1646271120000|2022-03-03 01:32:00|377.03|374.43|377.16|374.56|377.28|374.68|376.78|374.18|0
1646271130000|2022-03-03 01:32:10|377.28|374.68|376.78|374.18|377.28|374.68|376.78|374.18|0
1646271140000|2022-03-03 01:32:20|375.92|373.32|375.92|373.32|375.92|373.32|375.79|373.19|0
1646271150000|2022-03-03 01:32:30|376.03|373.43|376.53|373.93|376.53|373.93|376.03|373.43|0
1646271160000|2022-03-03 01:32:40|376.78|374.18|376.53|373.93|376.78|374.18|376.53|373.93|0
1646271170000|2022-03-03 01:32:50|376.66|374.06|376.66|374.06|376.66|374.06|376.66|374.06|0
1646271180000|2022-03-03 01:33:00|377.28|374.68|377.03|374.43|377.28|374.68|376.91|374.31|0
1646271190000|2022-03-03 01:33:10|376.78|374.18|376.53|373.93|376.78|374.18|376.53|373.93|0
1646271200000|2022-03-03 01:33:20|376.28|373.68|376.53|373.93|376.53|373.93|376.28|373.68|0
1646271210000|2022-03-03 01:33:30|376.28|373.68|376.53|373.93|376.66|374.06|376.28|373.68|0
1646271220000|2022-03-03 01:33:40|376.16|373.56|376.28|373.68|376.28|373.68|376.16|373.56|0
1646271230000|2022-03-03 01:33:50|376.41|373.81|376.78|374.18|376.78|374.18|376.41|373.81|0
1646271240000|2022-03-03 01:34:00|376.66|374.06|376.28|373.68|376.66|374.06|376.28|373.68|0
1646271250000|2022-03-03 01:34:10|376.16|373.56|376.28|373.68|376.28|373.68|376.16|373.56|0
1646271260000|2022-03-03 01:34:20|376.53|373.93|376.53|373.93|376.53|373.93|376.53|373.93|0
1646271270000|2022-03-03 01:34:30|376.78|374.18|376.78|374.18|377.03|374.43|376.78|374.18|0
1646271280000|2022-03-03 01:34:40|376.28|373.68|376.78|374.18|376.78|374.18|376.28|373.68|0
1646271290000|2022-03-03 01:34:50|377.03|374.43|377.4|374.8|377.4|374.8|377.03|374.43|0
1646271300000|2022-03-03 01:35:00|377.52|374.92|377.52|374.92|377.65|375.05|377.4|374.8|0
1646271310000|2022-03-03 01:35:10|378.02|375.42|377.77|375.17|378.02|375.42|377.77|375.17|0
1646271320000|2022-03-03 01:35:20|377.28|374.68|377.03|374.43|377.28|374.68|377.03|374.43|0
1646271330000|2022-03-03 01:35:30|376.78|374.18|376.91|374.31|377.03|374.43|376.78|374.18|0
1646271340000|2022-03-03 01:35:40|377.03|374.43|376.66|374.06|377.03|374.43|376.66|374.06|0
1646271350000|2022-03-03 01:35:50|376.53|373.93|376.53|373.93|376.53|373.93|376.53|373.93|0
1646271360000|2022-03-03 01:36:00|376.66|374.06|376.53|373.93|376.66|374.06|376.53|373.93|0
1646271370000|2022-03-03 01:36:10|376.28|373.68|376.03|373.43|376.28|373.68|376.03|373.43|0
1646271380000|2022-03-03 01:36:20|376.28|373.68|376.16|373.56|376.28|373.68|376.03|373.43|0
1646271390000|2022-03-03 01:36:30|376.41|373.81|376.53|373.93|376.53|373.93|376.41|373.81|0
1646271400000|2022-03-03 01:36:40|376.28|373.68|376.41|373.81|376.53|373.93|376.28|373.68|0
1646271410000|2022-03-03 01:36:50|376.28|373.68|376.03|373.43|376.28|373.68|376.03|373.43|0
1646271420000|2022-03-03 01:37:00|376.28|373.68|375.92|373.32|376.53|373.93|375.92|373.32|0
1646271430000|2022-03-03 01:37:10|376.03|373.43|376.78|374.18|376.78|374.18|375.92|373.32|0
1646271440000|2022-03-03 01:37:20|376.28|373.68|376.28|373.68|376.66|374.06|376.28|373.68|0
1646271450000|2022-03-03 01:37:30|376.41|373.81|376.03|373.43|376.41|373.81|376.03|373.43|0
1646271460000|2022-03-03 01:37:40|375.79|373.19|375.54|372.94|375.79|373.19|375.54|372.94|0
1646271470000|2022-03-03 01:37:50|375.67|373.07|375.54|372.94|375.67|373.07|375.54|372.94|0
1646271480000|2022-03-03 01:38:00|375.17|372.57|375.04|372.44|375.17|372.57|375.04|372.44|0
1646271490000|2022-03-03 01:38:10|375.17|372.57|377.03|374.43|377.03|374.43|375.17|372.57|0
1646271500000|2022-03-03 01:38:20|377.27|374.67|377.4|374.8|377.4|374.8|377.27|374.67|0
1646271510000|2022-03-03 01:38:30|377.52|374.92|378.27|375.67|378.27|375.67|377.52|374.92|0
1646271520000|2022-03-03 01:38:40|378.52|375.92|378.52|375.92|378.52|375.92|378.52|375.92|0
1646271530000|2022-03-03 01:38:50|378.27|375.67|378.15|375.55|378.27|375.67|378.15|375.55|0
1646271540000|2022-03-03 01:39:00|378.02|375.42|379.51|376.91|379.51|376.91|378.02|375.42|0
1646271550000|2022-03-03 01:39:10|379.64|377.04|379.64|377.04|379.64|377.04|379.64|377.04|0
1646271560000|2022-03-03 01:39:20|379.76|377.16|379.26|376.66|380.25|377.65|379.26|376.66|0
1646271570000|2022-03-03 01:39:30|379.51|376.91|379.01|376.41|379.51|376.91|379.01|376.41|0
1646271580000|2022-03-03 01:39:40|379.51|376.91|379.26|376.66|379.76|377.16|379.26|376.66|0
1646271590000|2022-03-03 01:39:50|379.76|377.16|380.25|377.65|380.25|377.65|379.76|377.16|0
1646271600000|2022-03-03 01:40:00|380|377.4|380.38|377.78|380.38|377.78|380|377.4|0
1646271610000|2022-03-03 01:40:10|379.76|377.16|379.76|377.16|379.89|377.29|379.76|377.16|0
1646271620000|2022-03-03 01:40:20|380|377.4|379.76|377.16|380|377.4|379.76|377.16|0
1646271630000|2022-03-03 01:40:30|379.26|376.66|379.26|376.66|379.26|376.66|379.26|376.66|0
1646271640000|2022-03-03 01:40:40|379.14|376.54|379.01|376.41|379.14|376.54|379.01|376.41|0
1646271650000|2022-03-03 01:40:50|378.89|376.29|379.26|376.66|379.39|376.79|378.89|376.29|0
1646271660000|2022-03-03 01:41:00|379.14|376.54|379.14|376.54|379.26|376.66|379.14|376.54|0
1646271670000|2022-03-03 01:41:10|379.26|376.66|379.64|377.04|379.64|377.04|379.26|376.66|0
1646271680000|2022-03-03 01:41:20|379.76|377.16|379.64|377.04|379.76|377.16|379.64|377.04|0
1646271690000|2022-03-03 01:41:30|379.39|376.79|379.51|376.91|379.51|376.91|379.26|376.66|0
1646271700000|2022-03-03 01:41:40|379.64|377.04|379.76|377.16|379.76|377.16|379.64|377.04|0
1646271710000|2022-03-03 01:41:50|379.51|376.91|379.64|377.04|379.76|377.16|379.51|376.91|0
1646271720000|2022-03-03 01:42:00|379.51|376.91|379.51|376.91|379.51|376.91|379.51|376.91|0
1646271730000|2022-03-03 01:42:10|379.39|376.79|379.39|376.79|379.51|376.91|379.39|376.79|0
1646271740000|2022-03-03 01:42:20|379.51|376.91|379.26|376.66|379.51|376.91|379.26|376.66|0
1646271750000|2022-03-03 01:42:30|379.39|376.79|379.51|376.91|379.51|376.91|379.39|376.79|0
1646271760000|2022-03-03 01:42:40|379.39|376.79|378.89|376.29|379.39|376.79|378.76|376.16|0
1646271770000|2022-03-03 01:42:50|378.76|376.16|378.52|375.92|379.01|376.41|378.52|375.92|0
1646271780000|2022-03-03 01:43:00|378.76|376.16|378.15|375.55|378.76|376.16|378.15|375.55|0
1646271790000|2022-03-03 01:43:10|378.02|375.42|378.27|375.67|378.27|375.67|378.02|375.42|0
1646271800000|2022-03-03 01:43:20|378.15|375.55|378.15|375.55|378.15|375.55|378.15|375.55|0
1646271810000|2022-03-03 01:43:30|378.52|375.92|378.52|375.92|378.52|375.92|378.27|375.67|0
1646271820000|2022-03-03 01:43:40|378.4|375.8|378.4|375.8|378.4|375.8|378.4|375.8|0
1646271830000|2022-03-03 01:43:50|378.02|375.42|378.02|375.42|378.02|375.42|378.02|375.42|0
1646271840000|2022-03-03 01:44:00|378.52|375.92|378.52|375.92|378.52|375.92|378.52|375.92|0
1646271850000|2022-03-03 01:44:10|378.15|375.55|378.02|375.42|378.15|375.55|378.02|375.42|0
1646271870000|2022-03-03 01:44:30|377.77|375.17|377.77|375.17|377.77|375.17|377.77|375.17|0
1646271880000|2022-03-03 01:44:40|378.27|375.67|378.02|375.42|378.27|375.67|378.02|375.42|0
1646271900000|2022-03-03 01:45:00|378.15|375.55|378.15|375.55|378.4|375.8|378.15|375.55|0
1646271910000|2022-03-03 01:45:10|378.02|375.42|378.15|375.55|378.15|375.55|377.9|375.3|0
1646271920000|2022-03-03 01:45:20|378.27|375.67|378.4|375.8|378.4|375.8|378.15|375.55|0
1646271930000|2022-03-03 01:45:30|378.52|375.92|378.15|375.55|378.52|375.92|378.15|375.55|0
1646271940000|2022-03-03 01:45:40|378.27|375.67|378.27|375.67|378.27|375.67|378.02|375.42|0
1646271950000|2022-03-03 01:45:50|378.02|375.42|378.02|375.42|378.02|375.42|378.02|375.42|0
1646271960000|2022-03-03 01:46:00|377.9|375.3|377.77|375.17|378.02|375.42|377.77|375.17|0
1646271970000|2022-03-03 01:46:10|377.52|374.92|377.52|374.92|377.52|374.92|377.52|374.92|0
1646271980000|2022-03-03 01:46:20|377.27|374.67|377.52|374.92|377.52|374.92|377.27|374.67|0
1646271990000|2022-03-03 01:46:30|377.65|375.05|377.77|375.17|378.02|375.42|377.65|375.05|0
1646272000000|2022-03-03 01:46:40|378.02|375.42|377.77|375.17|378.02|375.42|377.77|375.17|0
1646272010000|2022-03-03 01:46:50|377.52|374.92|377.65|375.05|377.77|375.17|377.52|374.92|0
1646272020000|2022-03-03 01:47:00|377.52|374.92|376.53|373.93|377.52|374.92|376.28|373.68|0
1646272030000|2022-03-03 01:47:10|376.66|374.06|376.53|373.93|376.66|374.06|376.53|373.93|0
1646272050000|2022-03-03 01:47:30|376.78|374.18|376.66|374.06|376.78|374.18|376.66|374.06|0
1646272060000|2022-03-03 01:47:40|376.53|373.93|376.66|374.06|376.66|374.06|376.53|373.93|0
1646272070000|2022-03-03 01:47:50|376.53|373.93|376.28|373.68|376.53|373.93|376.28|373.68|0
1646272080000|2022-03-03 01:48:00|376.53|373.93|376.53|373.93|376.53|373.93|376.41|373.81|0
1646272090000|2022-03-03 01:48:10|376.78|374.18|377.27|374.67|377.27|374.67|376.78|374.18|0
1646272100000|2022-03-03 01:48:20|377.4|374.8|377.4|374.8|377.4|374.8|377.4|374.8|0
1646272110000|2022-03-03 01:48:30|377.52|374.92|377.52|374.92|377.52|374.92|377.4|374.8|0
1646272120000|2022-03-03 01:48:40|377.77|375.17|377.77|375.17|377.77|375.17|377.65|375.05|0
1646272130000|2022-03-03 01:48:50|377.65|375.05|377.52|374.92|377.65|375.05|377.4|374.8|0
1646272140000|2022-03-03 01:49:00|377.65|375.05|378.27|375.67|378.27|375.67|377.65|375.05|0
1646272150000|2022-03-03 01:49:10|378.02|375.42|377.4|374.8|378.02|375.42|377.4|374.8|0
1646272160000|2022-03-03 01:49:20|377.27|374.67|377.27|374.67|377.52|374.92|377.27|374.67|0
1646272170000|2022-03-03 01:49:30|377.65|375.05|377.77|375.17|377.77|375.17|377.65|375.05|0
1646272180000|2022-03-03 01:49:40|378.27|375.67|378.02|375.42|378.27|375.67|378.02|375.42|0
1646272190000|2022-03-03 01:49:50|378.51|375.91|378.02|375.42|378.51|375.91|378.02|375.42|0
1646272200000|2022-03-03 01:50:00|377.77|375.17|378.02|375.42|378.02|375.42|377.77|375.17|0
1646272210000|2022-03-03 01:50:10|378.27|375.67|378.27|375.67|378.27|375.67|378.27|375.67|0
1646272220000|2022-03-03 01:50:20|378.02|375.42|378.02|375.42|378.15|375.55|378.02|375.42|0
1646272230000|2022-03-03 01:50:30|377.77|375.17|377.77|375.17|377.77|375.17|377.77|375.17|0
1646272240000|2022-03-03 01:50:40|377.52|374.92|378.15|375.55|378.15|375.55|377.52|374.92|0
1646272250000|2022-03-03 01:50:50|378.51|375.91|378.76|376.16|378.89|376.29|378.51|375.91|0
1646272260000|2022-03-03 01:51:00|379.01|376.41|379.51|376.91|379.76|377.16|379.01|376.41|0
1646272270000|2022-03-03 01:51:10|379.26|376.66|379.51|376.91|379.51|376.91|379.26|376.66|0
1646272280000|2022-03-03 01:51:20|380.25|377.65|379.88|377.28|380.25|377.65|379.88|377.28|0
1646272290000|2022-03-03 01:51:30|379.76|377.16|379.76|377.16|379.76|377.16|379.76|377.16|0
1646272300000|2022-03-03 01:51:40|381|378.4|380.5|377.9|381|378.4|380.25|377.65|0
1646272310000|2022-03-03 01:51:50|380.25|377.65|381|378.4|381|378.4|380.25|377.65|0
1646272320000|2022-03-03 01:52:00|380.75|378.15|381|378.4|381|378.4|380.63|378.03|0
1646272330000|2022-03-03 01:52:10|380.88|378.28|380.88|378.28|380.88|378.28|380.88|378.28|0
1646272340000|2022-03-03 01:52:20|381.13|378.53|381|378.4|381.13|378.53|381|378.4|0
1646272350000|2022-03-03 01:52:30|380.75|378.15|380.75|378.15|380.75|378.15|380.75|378.15|0
1646272360000|2022-03-03 01:52:40|381|378.4|380.75|378.15|381|378.4|380.75|378.15|0
1646272370000|2022-03-03 01:52:50|380.5|377.9|380|377.4|380.5|377.9|380|377.4|0
1646272380000|2022-03-03 01:53:00|380.25|377.65|380|377.4|380.25|377.65|380|377.4|0
1646272390000|2022-03-03 01:53:10|379.88|377.28|379.88|377.28|380|377.4|379.88|377.28|0
1646272400000|2022-03-03 01:53:20|380|377.4|380.25|377.65|380.25|377.65|380|377.4|0
1646272410000|2022-03-03 01:53:30|380.38|377.78|380.5|377.9|380.5|377.9|380.38|377.78|0
1646272420000|2022-03-03 01:53:40|380.63|378.03|380.38|377.78|380.75|378.15|380.38|377.78|0
1646272430000|2022-03-03 01:53:50|380.5|377.9|380.38|377.78|380.5|377.9|380.25|377.65|0
1646272440000|2022-03-03 01:54:00|380.5|377.9|380.63|378.03|381|378.4|380.5|377.9|0
1646272450000|2022-03-03 01:54:10|380.75|378.15|380.5|377.9|380.75|378.15|380.5|377.9|0
1646272460000|2022-03-03 01:54:20|380.63|378.03|380.75|378.15|380.75|378.15|380.5|377.9|0
1646272470000|2022-03-03 01:54:30|380.88|378.28|381.13|378.53|381.25|378.65|380.88|378.28|0
1646272480000|2022-03-03 01:54:40|381.25|378.65|381|378.4|381.25|378.65|381|378.4|0
1646272500000|2022-03-03 01:55:00|380.88|378.28|381|378.4|381|378.4|380.88|378.28|0
1646272510000|2022-03-03 01:55:10|380.5|377.9|380.75|378.15|380.75|378.15|380.5|377.9|0
1646272520000|2022-03-03 01:55:20|380.5|377.9|380.38|377.78|380.5|377.9|380.38|377.78|0
1646272530000|2022-03-03 01:55:30|380.5|377.9|380.25|377.65|380.5|377.9|380.25|377.65|0
1646272540000|2022-03-03 01:55:40|380.5|377.9|380.63|378.03|380.75|378.15|380.5|377.9|0
1646272550000|2022-03-03 01:55:50|380.75|378.15|381.13|378.53|381.13|378.53|380.75|378.15|0
1646272560000|2022-03-03 01:56:00|381|378.4|380.75|378.15|381|378.4|380.75|378.15|0
1646272570000|2022-03-03 01:56:10|381|378.4|381|378.4|381|378.4|380.75|378.15|0
1646272580000|2022-03-03 01:56:20|381.25|378.65|381.25|378.65|381.25|378.65|381.25|378.65|0
1646272590000|2022-03-03 01:56:30|380.88|378.28|380.88|378.28|380.88|378.28|380.75|378.15|0
1646272600000|2022-03-03 01:56:40|381|378.4|380.75|378.15|381|378.4|380.63|378.03|0
1646272610000|2022-03-03 01:56:50|380.63|378.03|380.75|378.15|380.75|378.15|380.5|377.9|0
1646272620000|2022-03-03 01:57:00|380.63|378.03|381|378.4|381|378.4|380.63|378.03|0
1646272630000|2022-03-03 01:57:10|380.88|378.28|380.75|378.15|380.88|378.28|380.75|378.15|0
1646272640000|2022-03-03 01:57:20|380.88|378.28|381|378.4|381.25|378.65|380.88|378.28|0
1646272650000|2022-03-03 01:57:30|381.13|378.53|381.25|378.65|381.25|378.65|381.13|378.53|0
1646272660000|2022-03-03 01:57:40|381.13|378.53|381.13|378.53|381.13|378.53|381.13|378.53|0
1646272670000|2022-03-03 01:57:50|381|378.4|381|378.4|381|378.4|381|378.4|0
1646272680000|2022-03-03 01:58:00|380.75|378.15|381|378.4|381|378.4|380.75|378.15|0
1646272690000|2022-03-03 01:58:10|380.75|378.15|380.75|378.15|380.75|378.15|380.75|378.15|0
1646272700000|2022-03-03 01:58:20|380.5|377.9|380.63|378.03|380.63|378.03|380.5|377.9|0
1646272710000|2022-03-03 01:58:30|380.75|378.15|380.75|378.15|380.75|378.15|380.75|378.15|0
1646272720000|2022-03-03 01:58:40|380.63|378.03|380.5|377.9|380.63|378.03|380.5|377.9|0
1646272730000|2022-03-03 01:58:50|380.75|378.15|381|378.4|381|378.4|380.75|378.15|0
1646272740000|2022-03-03 01:59:00|380.75|378.15|380.75|378.15|380.75|378.15|380.75|378.15|0
1646272750000|2022-03-03 01:59:10|380.63|378.03|380.75|378.15|380.75|378.15|380.63|378.03|0
1646272770000|2022-03-03 01:59:30|380.88|378.28|381|378.4|381|378.4|380.88|378.28|0
1646272780000|2022-03-03 01:59:40|380.88|378.28|380.88|378.28|380.88|378.28|380.88|378.28|0
1646272790000|2022-03-03 01:59:50|381|378.4|381.24|378.64|381.24|378.64|381|378.4|0
1646272800000|2022-03-03 02:00:00|381|378.4|381.24|378.64|381.24|378.64|381|378.4|0
1646272810000|2022-03-03 02:00:10|381|378.4|381.13|378.53|381.13|378.53|381|378.4|0
1646272820000|2022-03-03 02:00:20|381.24|378.64|381.24|378.64|381.24|378.64|381.24|378.64|0
1646272830000|2022-03-03 02:00:30|381|378.4|381.13|378.53|381.13|378.53|381|378.4|0
1646272840000|2022-03-03 02:00:40|381.49|378.89|380.5|377.9|381.49|378.89|380.5|377.9|0
1646272850000|2022-03-03 02:00:50|380.63|378.03|380.75|378.15|380.75|378.15|380.63|378.03|0
1646272860000|2022-03-03 02:01:00|380.5|377.9|381|378.4|381|378.4|380.5|377.9|0
1646272870000|2022-03-03 02:01:10|380.88|378.28|380.75|378.15|381|378.4|380.75|378.15|0
1646272880000|2022-03-03 02:01:20|380|377.4|380|377.4|380|377.4|380|377.4|0
1646272890000|2022-03-03 02:01:30|380.25|377.65|380.38|377.78|380.38|377.78|380.25|377.65|0
1646272900000|2022-03-03 02:01:40|380.5|377.9|379.76|377.16|380.5|377.9|379.76|377.16|0
1646272910000|2022-03-03 02:01:50|380|377.4|379.76|377.16|380|377.4|379.76|377.16|0
1646272920000|2022-03-03 02:02:00|379.64|377.04|380|377.4|380|377.4|379.64|377.04|0
1646272930000|2022-03-03 02:02:10|379.76|377.16|379.51|376.91|379.76|377.16|379.51|376.91|0
1646272940000|2022-03-03 02:02:20|379.76|377.16|379.88|377.28|380|377.4|379.76|377.16|0
1646272950000|2022-03-03 02:02:30|379.64|377.04|379.51|376.91|379.76|377.16|379.51|376.91|0
1646272960000|2022-03-03 02:02:40|379.26|376.66|379.26|376.66|379.26|376.66|379.14|376.54|0
1646272970000|2022-03-03 02:02:50|379.51|376.91|379.26|376.66|379.51|376.91|379.26|376.66|0
1646272980000|2022-03-03 02:03:00|379.51|376.91|380|377.4|380|377.4|379.51|376.91|0
1646272990000|2022-03-03 02:03:10|379.88|377.28|379.76|377.16|379.88|377.28|379.76|377.16|0
1646273000000|2022-03-03 02:03:20|380|377.4|379.76|377.16|380|377.4|379.76|377.16|0
1646273010000|2022-03-03 02:03:30|380|377.4|379.76|377.16|380|377.4|379.76|377.16|0
1646273040000|2022-03-03 02:04:00|379.88|377.28|380.25|377.65|380.25|377.65|379.88|377.28|0
1646273050000|2022-03-03 02:04:10|379.88|377.28|380|377.4|380|377.4|379.88|377.28|0
1646273060000|2022-03-03 02:04:20|379.76|377.16|379.76|377.16|379.76|377.16|379.76|377.16|0
1646273070000|2022-03-03 02:04:30|380|377.4|380.75|378.15|380.75|378.15|380|377.4|0
1646273080000|2022-03-03 02:04:40|380.63|378.03|380.5|377.9|380.63|378.03|380.5|377.9|0
1646273090000|2022-03-03 02:04:50|381|378.4|381|378.4|381|378.4|381|378.4|0
1646273100000|2022-03-03 02:05:00|381.13|378.53|381|378.4|381.24|378.64|381|378.4|0
1646273110000|2022-03-03 02:05:10|380.75|378.15|380.38|377.78|380.75|378.15|380.38|377.78|0
1646273120000|2022-03-03 02:05:20|380.25|377.65|380|377.4|380.25|377.65|380|377.4|0
1646273130000|2022-03-03 02:05:30|380.13|377.53|379.75|377.15|380.13|377.53|379.75|377.15|0
1646273140000|2022-03-03 02:05:40|380|377.4|379.75|377.15|380|377.4|379.75|377.15|0
1646273150000|2022-03-03 02:05:50|380|377.4|380.13|377.53|380.25|377.65|380|377.4|0
1646273160000|2022-03-03 02:06:00|380.25|377.65|380|377.4|380.25|377.65|380|377.4|0
1646273170000|2022-03-03 02:06:10|379.75|377.15|380|377.4|380|377.4|379.75|377.15|0
1646273180000|2022-03-03 02:06:20|379.75|377.15|379.75|377.15|379.75|377.15|379.75|377.15|0
1646273190000|2022-03-03 02:06:30|379.88|377.28|379.88|377.28|380.13|377.53|379.88|377.28|0
1646273200000|2022-03-03 02:06:40|380|377.4|380|377.4|380|377.4|380|377.4|0
1646273210000|2022-03-03 02:06:50|380.13|377.53|380|377.4|380.13|377.53|380|377.4|0
1646273220000|2022-03-03 02:07:00|380.25|377.65|380.38|377.78|380.38|377.78|380.25|377.65|0
1646273230000|2022-03-03 02:07:10|380.25|377.65|380.5|377.9|380.5|377.9|380.25|377.65|0
1646273240000|2022-03-03 02:07:20|380.25|377.65|380.25|377.65|380.38|377.78|380.25|377.65|0
1646273250000|2022-03-03 02:07:30|380.5|377.9|380.25|377.65|380.5|377.9|380.25|377.65|0
1646273260000|2022-03-03 02:07:40|380.38|377.78|380.5|377.9|380.5|377.9|380.38|377.78|0
1646273270000|2022-03-03 02:07:50|380.38|377.78|380.5|377.9|380.5|377.9|380.25|377.65|0
1646273280000|2022-03-03 02:08:00|380.25|377.65|380.5|377.9|380.5|377.9|380.13|377.53|0
1646273290000|2022-03-03 02:08:10|380.25|377.65|380.25|377.65|380.38|377.78|380.25|377.65|0
1646273300000|2022-03-03 02:08:20|380.5|377.9|380.5|377.9|380.5|377.9|380.5|377.9|0
1646273310000|2022-03-03 02:08:30|380.75|378.15|380.63|378.03|380.75|378.15|380.63|378.03|0
1646273320000|2022-03-03 02:08:40|380.5|377.9|380.63|378.03|380.75|378.15|380.5|377.9|0
1646273330000|2022-03-03 02:08:50|380.5|377.9|380.5|377.9|380.5|377.9|380.5|377.9|0
1646273340000|2022-03-03 02:09:00|380.38|377.78|380.25|377.65|380.38|377.78|380.13|377.53|0
1646273350000|2022-03-03 02:09:10|380.5|377.9|380.5|377.9|380.5|377.9|380.5|377.9|0
1646273360000|2022-03-03 02:09:20|380.75|378.15|380.75|378.15|380.75|378.15|380.75|378.15|0
1646273370000|2022-03-03 02:09:30|380.5|377.9|380.5|377.9|380.5|377.9|380.5|377.9|0
1646273380000|2022-03-03 02:09:40|380.25|377.65|379.75|377.15|380.25|377.65|379.75|377.15|0
1646273390000|2022-03-03 02:09:50|380.25|377.65|380.13|377.53|380.25|377.65|380.13|377.53|0
1646273400000|2022-03-03 02:10:00|380.25|377.65|380.13|377.53|380.25|377.65|380|377.4|0
1646273410000|2022-03-03 02:10:10|380.25|377.65|380.25|377.65|380.25|377.65|380.13|377.53|0
1646273420000|2022-03-03 02:10:20|380.13|377.53|380.5|377.9|380.5|377.9|380.13|377.53|0
1646273430000|2022-03-03 02:10:30|380.75|378.15|380.63|378.03|380.75|378.15|380.63|378.03|0
1646273440000|2022-03-03 02:10:40|380.38|377.78|380.25|377.65|380.38|377.78|380.25|377.65|0
1646273450000|2022-03-03 02:10:50|380.38|377.78|380.13|377.53|380.38|377.78|380.13|377.53|0
1646273460000|2022-03-03 02:11:00|380|377.4|380.25|377.65|380.25|377.65|380|377.4|0
1646273470000|2022-03-03 02:11:10|380|377.4|380|377.4|380|377.4|380|377.4|0
1646273480000|2022-03-03 02:11:20|380.13|377.53|380|377.4|380.13|377.53|380|377.4|0
1646273490000|2022-03-03 02:11:30|379.88|377.28|380|377.4|380|377.4|379.88|377.28|0
1646273500000|2022-03-03 02:11:40|379.88|377.28|379.75|377.15|379.88|377.28|379.75|377.15|0
1646273520000|2022-03-03 02:12:00|380.13|377.53|380|377.4|380.25|377.65|380|377.4|0
1646273530000|2022-03-03 02:12:10|379.88|377.28|379.75|377.15|380|377.4|379.75|377.15|0
1646273540000|2022-03-03 02:12:20|379.64|377.04|379.75|377.15|379.75|377.15|379.64|377.04|0
1646273550000|2022-03-03 02:12:30|379.64|377.04|379.51|376.91|379.64|377.04|379.51|376.91|0
1646273560000|2022-03-03 02:12:40|379.14|376.54|378.76|376.16|379.14|376.54|378.76|376.16|0
1646273570000|2022-03-03 02:12:50|378.89|376.29|378.76|376.16|378.89|376.29|378.76|376.16|0
1646273580000|2022-03-03 02:13:00|379.01|376.41|379.01|376.41|379.26|376.66|379.01|376.41|0
1646273590000|2022-03-03 02:13:10|378.76|376.16|378.76|376.16|378.76|376.16|378.51|375.91|0
1646273600000|2022-03-03 02:13:20|378.64|376.04|378.64|376.04|378.64|376.04|378.64|376.04|0
1646273610000|2022-03-03 02:13:30|378.76|376.16|378.27|375.67|378.76|376.16|378.27|375.67|0
1646273620000|2022-03-03 02:13:40|378.39|375.79|378.76|376.16|378.89|376.29|378.39|375.79|0
1646273640000|2022-03-03 02:14:00|379.01|376.41|378.89|376.29|379.01|376.41|378.64|376.04|0
1646273650000|2022-03-03 02:14:10|379.01|376.41|378.76|376.16|379.01|376.41|378.76|376.16|0
1646273660000|2022-03-03 02:14:20|378.51|375.91|378.51|375.91|378.51|375.91|378.51|375.91|0
1646273670000|2022-03-03 02:14:30|378.76|376.16|378.51|375.91|378.89|376.29|378.51|375.91|0
1646273680000|2022-03-03 02:14:40|378.64|376.04|378.51|375.91|378.64|376.04|378.39|375.79|0
1646273690000|2022-03-03 02:14:50|378.76|376.16|378.76|376.16|378.76|376.16|378.51|375.91|0
1646273700000|2022-03-03 02:15:00|378.64|376.04|378.64|376.04|378.64|376.04|378.64|376.04|0
1646273710000|2022-03-03 02:15:10|378.51|375.91|378.51|375.91|378.76|376.16|378.51|375.91|0
1646273740000|2022-03-03 02:15:40|378.76|376.16|379.01|376.41|379.01|376.41|378.76|376.16|0
1646273750000|2022-03-03 02:15:50|379.26|376.66|379.01|376.41|379.26|376.66|379.01|376.41|0
1646273760000|2022-03-03 02:16:00|378.89|376.29|379.01|376.41|379.01|376.41|378.89|376.29|0
1646273770000|2022-03-03 02:16:10|378.89|376.29|378.76|376.16|378.89|376.29|378.76|376.16|0
1646273780000|2022-03-03 02:16:20|378.51|375.91|378.27|375.67|378.51|375.91|378.27|375.67|0
1646273790000|2022-03-03 02:16:30|378.51|375.91|378.51|375.91|378.51|375.91|378.39|375.79|0
1646273800000|2022-03-03 02:16:40|378.64|376.04|378.26|375.66|378.64|376.04|378.26|375.66|0
1646273810000|2022-03-03 02:16:50|378.51|375.91|378.51|375.91|378.51|375.91|378.51|375.91|0
1646273820000|2022-03-03 02:17:00|378.76|376.16|378.76|376.16|378.76|376.16|378.76|376.16|0
1646273830000|2022-03-03 02:17:10|378.64|376.04|378.76|376.16|378.76|376.16|378.64|376.04|0
1646273840000|2022-03-03 02:17:20|378.51|375.91|378.51|375.91|378.51|375.91|378.51|375.91|0
1646273850000|2022-03-03 02:17:30|378.26|375.66|378.26|375.66|378.26|375.66|378.26|375.66|0
1646273870000|2022-03-03 02:17:50|378.02|375.42|378.26|375.66|378.26|375.66|378.02|375.42|0
1646273880000|2022-03-03 02:18:00|378.15|375.55|378.02|375.42|378.15|375.55|378.02|375.42|0
1646273890000|2022-03-03 02:18:10|378.26|375.66|378.26|375.66|378.26|375.66|378.26|375.66|0
1646273910000|2022-03-03 02:18:30|378.02|375.42|378.26|375.66|378.26|375.66|378.02|375.42|0
1646273920000|2022-03-03 02:18:40|378.51|375.91|378.51|375.91|378.51|375.91|378.51|375.91|0
1646273930000|2022-03-03 02:18:50|378.26|375.66|378.02|375.42|378.26|375.66|378.02|375.42|0
1646273950000|2022-03-03 02:19:10|377.9|375.3|377.27|374.67|377.9|375.3|377.27|374.67|0
1646273960000|2022-03-03 02:19:20|377.15|374.55|377.15|374.55|377.15|374.55|377.15|374.55|0
1646273970000|2022-03-03 02:19:30|377.27|374.67|377.52|374.92|377.52|374.92|377.27|374.67|0
1646273980000|2022-03-03 02:19:40|377.27|374.67|377.52|374.92|377.52|374.92|377.27|374.67|0
1646273990000|2022-03-03 02:19:50|377.77|375.17|377.77|375.17|377.77|375.17|377.77|375.17|0
1646274000000|2022-03-03 02:20:00|377.65|375.05|377.02|374.42|377.77|375.17|377.02|374.42|0
1646274010000|2022-03-03 02:20:10|376.9|374.3|377.02|374.42|377.02|374.42|376.9|374.3|0
1646274030000|2022-03-03 02:20:30|376.53|373.93|374.92|372.32|376.53|373.93|374.92|372.32|0
1646274040000|2022-03-03 02:20:40|375.29|372.69|376.16|373.56|376.28|373.68|375.29|372.69|0
1646274050000|2022-03-03 02:20:50|376.28|373.68|376.28|373.68|376.41|373.81|376.28|373.68|0
1646274060000|2022-03-03 02:21:00|375.78|373.18|376.03|373.43|376.03|373.43|375.78|373.18|0
1646274070000|2022-03-03 02:21:10|376.28|373.68|376.28|373.68|376.28|373.68|376.03|373.43|0
1646274080000|2022-03-03 02:21:20|376.41|373.81|376.28|373.68|376.53|373.93|376.28|373.68|0
1646274090000|2022-03-03 02:21:30|376.16|373.56|376.16|373.56|376.16|373.56|376.16|373.56|0
1646274100000|2022-03-03 02:21:40|375.78|373.18|376.03|373.43|376.03|373.43|375.78|373.18|0
1646274110000|2022-03-03 02:21:50|375.91|373.31|375.91|373.31|375.91|373.31|375.91|373.31|0
1646274120000|2022-03-03 02:22:00|376.03|373.43|376.28|373.68|376.28|373.68|376.03|373.43|0
1646274130000|2022-03-03 02:22:10|376.16|373.56|376.53|373.93|376.53|373.93|376.16|373.56|0
1646274140000|2022-03-03 02:22:20|376.28|373.68|376.78|374.18|376.78|374.18|376.28|373.68|0
1646274150000|2022-03-03 02:22:30|376.53|373.93|376.53|373.93|376.53|373.93|376.53|373.93|0
1646274170000|2022-03-03 02:22:50|376.78|374.18|376.78|374.18|376.78|374.18|376.78|374.18|0
1646274180000|2022-03-03 02:23:00|376.66|374.06|376.78|374.18|376.78|374.18|376.53|373.93|0
1646274190000|2022-03-03 02:23:10|376.53|373.93|376.41|373.81|376.53|373.93|376.41|373.81|0
1646274200000|2022-03-03 02:23:20|376.53|373.93|376.53|373.93|376.78|374.18|376.53|373.93|0
1646274210000|2022-03-03 02:23:30|376.78|374.18|376.53|373.93|376.78|374.18|376.53|373.93|0
1646274220000|2022-03-03 02:23:40|376.66|374.06|376.53|373.93|376.78|374.18|376.53|373.93|0
1646274230000|2022-03-03 02:23:50|376.28|373.68|376.28|373.68|376.53|373.93|376.28|373.68|0
1646274240000|2022-03-03 02:24:00|376.41|373.81|376.28|373.68|376.41|373.81|376.28|373.68|0
1646274250000|2022-03-03 02:24:10|376.03|373.43|375.53|372.93|376.03|373.43|375.53|372.93|0
1646274260000|2022-03-03 02:24:20|375.78|373.18|375.78|373.18|375.91|373.31|375.78|373.18|0
1646274270000|2022-03-03 02:24:30|375.66|373.06|375.91|373.31|375.91|373.31|375.66|373.06|0
1646274280000|2022-03-03 02:24:40|375.78|373.18|376.03|373.43|376.03|373.43|375.78|373.18|0
1646274290000|2022-03-03 02:24:50|376.16|373.56|376.03|373.43|376.16|373.56|376.03|373.43|0
1646274300000|2022-03-03 02:25:00|376.16|373.56|376.28|373.68|376.28|373.68|376.03|373.43|0
1646274310000|2022-03-03 02:25:10|375.78|373.18|375.78|373.18|375.78|373.18|375.78|373.18|0
1646274350000|2022-03-03 02:25:50|376.28|373.68|376.28|373.68|376.28|373.68|376.28|373.68|0
1646274360000|2022-03-03 02:26:00|375.91|373.31|375.78|373.18|375.91|373.31|375.78|373.18|0
1646274370000|2022-03-03 02:26:10|376.03|373.43|376.03|373.43|376.16|373.56|376.03|373.43|0
1646274380000|2022-03-03 02:26:20|375.91|373.31|376.03|373.43|376.03|373.43|375.78|373.18|0
1646274390000|2022-03-03 02:26:30|375.91|373.31|375.91|373.31|375.91|373.31|375.91|373.31|0
1646274400000|2022-03-03 02:26:40|375.78|373.18|375.42|372.82|375.78|373.18|375.29|372.69|0
1646274410000|2022-03-03 02:26:50|375.53|372.93|375.42|372.82|375.53|372.93|375.42|372.82|0
1646274420000|2022-03-03 02:27:00|375.29|372.69|375.29|372.69|375.29|372.69|375.17|372.57|0
1646274430000|2022-03-03 02:27:10|375.04|372.44|375.04|372.44|375.29|372.69|375.04|372.44|0
1646274440000|2022-03-03 02:27:20|375.53|372.93|375.42|372.82|375.53|372.93|375.42|372.82|0
1646274450000|2022-03-03 02:27:30|375.53|372.93|375.53|372.93|375.53|372.93|375.42|372.82|0
1646274460000|2022-03-03 02:27:40|375.66|373.06|375.53|372.93|375.66|373.06|375.53|372.93|0
1646274470000|2022-03-03 02:27:50|375.66|373.06|375.29|372.69|375.66|373.06|375.29|372.69|0
1646274480000|2022-03-03 02:28:00|375.42|372.82|375.29|372.69|375.42|372.82|375.04|372.44|0
1646274490000|2022-03-03 02:28:10|374.79|372.19|374.79|372.19|374.92|372.32|374.79|372.19|0
1646274500000|2022-03-03 02:28:20|375.04|372.44|374.92|372.32|375.04|372.44|374.92|372.32|0
1646274510000|2022-03-03 02:28:30|375.04|372.44|375.04|372.44|375.42|372.82|375.04|372.44|0
1646274520000|2022-03-03 02:28:40|375.29|372.69|375.42|372.82|375.42|372.82|375.29|372.69|0
1646274530000|2022-03-03 02:28:50|375.53|372.93|375.53|372.93|375.53|372.93|375.53|372.93|0
1646274540000|2022-03-03 02:29:00|375.29|372.69|374.79|372.19|375.29|372.69|374.79|372.19|0
1646274560000|2022-03-03 02:29:20|374.54|371.94|374.54|371.94|374.54|371.94|374.54|371.94|0
1646274570000|2022-03-03 02:29:30|374.67|372.07|374.54|371.94|374.67|372.07|374.54|371.94|0
1646274580000|2022-03-03 02:29:40|374.42|371.82|374.29|371.69|374.42|371.82|374.29|371.69|0
1646274590000|2022-03-03 02:29:50|374.18|371.58|374.29|371.69|374.29|371.69|374.18|371.58|0
1646274600000|2022-03-03 02:30:00|374.18|371.58|374.79|372.19|375.04|372.44|374.18|371.58|0
1646274610000|2022-03-03 02:30:10|375.04|372.44|374.79|372.19|375.04|372.44|374.79|372.19|0
1646274620000|2022-03-03 02:30:20|374.67|372.07|374.54|371.94|374.79|372.19|374.54|371.94|0
1646274630000|2022-03-03 02:30:30|374.29|371.69|374.54|371.94|374.54|371.94|374.29|371.69|0
1646274640000|2022-03-03 02:30:40|374.79|372.19|374.79|372.19|374.79|372.19|374.54|371.94|0
1646274650000|2022-03-03 02:30:50|374.67|372.07|374.92|372.32|374.92|372.32|374.67|372.07|0
1646274660000|2022-03-03 02:31:00|375.04|372.44|375.04|372.44|375.04|372.44|374.92|372.32|0
1646274670000|2022-03-03 02:31:10|374.92|372.32|375.29|372.69|375.29|372.69|374.92|372.32|0
1646274680000|2022-03-03 02:31:20|375.17|372.57|375.29|372.69|375.29|372.69|375.17|372.57|0
1646274690000|2022-03-03 02:31:30|375.17|372.57|375.17|372.57|375.17|372.57|375.04|372.44|0
1646274700000|2022-03-03 02:31:40|375.29|372.69|375.42|372.82|375.53|372.93|375.29|372.69|0
1646274710000|2022-03-03 02:31:50|375.29|372.69|375.42|372.82|375.53|372.93|375.29|372.69|0
1646274720000|2022-03-03 02:32:00|375.29|372.69|375.29|372.69|375.29|372.69|375.04|372.44|0
1646274730000|2022-03-03 02:32:10|375.42|372.82|375.42|372.82|375.42|372.82|375.42|372.82|0
1646274740000|2022-03-03 02:32:20|375.04|372.44|375.29|372.69|375.29|372.69|375.04|372.44|0
1646274750000|2022-03-03 02:32:30|375.42|372.82|375.29|372.69|375.42|372.82|375.29|372.69|0
1646274760000|2022-03-03 02:32:40|375.53|372.93|375.53|372.93|375.53|372.93|375.53|372.93|0
1646274770000|2022-03-03 02:32:50|375.29|372.69|375.17|372.57|375.29|372.69|375.04|372.44|0
1646274780000|2022-03-03 02:33:00|375.04|372.44|375.04|372.44|375.04|372.44|375.04|372.44|0
1646274790000|2022-03-03 02:33:10|375.42|372.82|375.42|372.82|375.53|372.93|375.42|372.82|0
1646274800000|2022-03-03 02:33:20|375.29|372.69|375.53|372.93|375.53|372.93|375.29|372.69|0
1646274810000|2022-03-03 02:33:30|375.29|372.69|375.04|372.44|375.29|372.69|374.92|372.32|0
1646274820000|2022-03-03 02:33:40|375.29|372.69|375.29|372.69|375.29|372.69|375.29|372.69|0
1646274830000|2022-03-03 02:33:50|375.04|372.44|374.92|372.32|375.04|372.44|374.92|372.32|0
1646274840000|2022-03-03 02:34:00|375.04|372.44|375.04|372.44|375.17|372.57|375.04|372.44|0
1646274850000|2022-03-03 02:34:10|375.29|372.69|375.29|372.69|375.29|372.69|375.29|372.69|0
1646274860000|2022-03-03 02:34:20|374.29|371.69|374.05|371.45|374.29|371.69|374.05|371.45|0
1646274870000|2022-03-03 02:34:30|374.17|371.57|374.05|371.45|374.17|371.57|374.05|371.45|0
1646274880000|2022-03-03 02:34:40|373.55|370.95|373.55|370.95|373.55|370.95|373.55|370.95|0
1646274890000|2022-03-03 02:34:50|373.43|370.83|373.43|370.83|373.43|370.83|373.43|370.83|0
1646274900000|2022-03-03 02:35:00|373.3|370.7|372.81|370.21|373.3|370.7|372.81|370.21|0
1646274910000|2022-03-03 02:35:10|372.56|369.96|372.31|369.71|372.56|369.96|372.31|369.71|0
1646274920000|2022-03-03 02:35:20|372.44|369.84|372.44|369.84|372.44|369.84|372.44|369.84|0
1646274930000|2022-03-03 02:35:30|372.31|369.71|372.81|370.21|372.81|370.21|372.31|369.71|0
1646274940000|2022-03-03 02:35:40|373.05|370.45|373.05|370.45|373.05|370.45|373.05|370.45|0
1646274950000|2022-03-03 02:35:50|372.81|370.21|372.81|370.21|372.81|370.21|372.81|370.21|0
1646274960000|2022-03-03 02:36:00|373.05|370.45|373.05|370.45|373.3|370.7|373.05|370.45|0
1646274970000|2022-03-03 02:36:10|373.18|370.58|373.05|370.45|373.18|370.58|373.05|370.45|0
1646274980000|2022-03-03 02:36:20|373.3|370.7|373.3|370.7|373.3|370.7|373.3|370.7|0
1646275000000|2022-03-03 02:36:40|373.55|370.95|373.55|370.95|373.8|371.2|373.55|370.95|0
1646275010000|2022-03-03 02:36:50|373.68|371.08|373.55|370.95|373.8|371.2|373.55|370.95|0
1646275020000|2022-03-03 02:37:00|373.43|370.83|373.3|370.7|373.43|370.83|373.3|370.7|0
1646275030000|2022-03-03 02:37:10|373.55|370.95|373.05|370.45|373.55|370.95|373.05|370.45|0
1646275040000|2022-03-03 02:37:20|373.18|370.58|373.55|370.95|373.55|370.95|373.18|370.58|0
1646275050000|2022-03-03 02:37:30|373.43|370.83|373.3|370.7|373.43|370.83|373.3|370.7|0
1646275060000|2022-03-03 02:37:40|373.43|370.83|373.55|370.95|373.55|370.95|373.3|370.7|0
1646275070000|2022-03-03 02:37:50|373.8|371.2|373.68|371.08|373.8|371.2|373.68|371.08|0
1646275080000|2022-03-03 02:38:00|373.55|370.95|372.93|370.33|373.55|370.95|372.93|370.33|0
1646275090000|2022-03-03 02:38:10|373.05|370.45|372.93|370.33|373.05|370.45|372.93|370.33|0
1646275100000|2022-03-03 02:38:20|373.05|370.45|373.05|370.45|373.05|370.45|373.05|370.45|0
1646275110000|2022-03-03 02:38:30|373.18|370.58|373.18|370.58|373.18|370.58|373.05|370.45|0
1646275120000|2022-03-03 02:38:40|373.05|370.45|373.3|370.7|373.3|370.7|372.81|370.21|0
1646275130000|2022-03-03 02:38:50|373.55|370.95|373.3|370.7|373.55|370.95|373.3|370.7|0
1646275140000|2022-03-03 02:39:00|373.55|370.95|373.55|370.95|373.55|370.95|373.55|370.95|0
1646275150000|2022-03-03 02:39:10|373.3|370.7|373.3|370.7|373.3|370.7|373.3|370.7|0
1646275170000|2022-03-03 02:39:30|373.05|370.45|373.05|370.45|373.05|370.45|373.05|370.45|0
1646275180000|2022-03-03 02:39:40|373.3|370.7|373.3|370.7|373.3|370.7|373.3|370.7|0
1646275190000|2022-03-03 02:39:50|373.18|370.58|373.43|370.83|373.43|370.83|373.18|370.58|0
1646275200000|2022-03-03 02:40:00|373.3|370.7|373.3|370.7|373.3|370.7|373.3|370.7|0
1646275210000|2022-03-03 02:40:10|372.81|370.21|372.81|370.21|372.81|370.21|372.81|370.21|0
1646275220000|2022-03-03 02:40:20|372.56|369.96|372.56|369.96|372.56|369.96|372.56|369.96|0
1646275230000|2022-03-03 02:40:30|372.69|370.09|373.05|370.45|373.18|370.58|372.69|370.09|0
1646275240000|2022-03-03 02:40:40|373.3|370.7|373.8|371.2|373.8|371.2|373.3|370.7|0
1646275250000|2022-03-03 02:40:50|373.68|371.08|373.68|371.08|373.68|371.08|373.68|371.08|0
1646275260000|2022-03-03 02:41:00|373.55|370.95|373.05|370.45|373.55|370.95|373.05|370.45|0
1646275270000|2022-03-03 02:41:10|372.81|370.21|372.31|369.71|372.81|370.21|372.31|369.71|0
1646275280000|2022-03-03 02:41:20|371.94|369.34|371.81|369.21|372.06|369.46|371.81|369.21|0
1646275290000|2022-03-03 02:41:30|371.94|369.34|372.06|369.46|372.06|369.46|371.94|369.34|0
1646275300000|2022-03-03 02:41:40|371.81|369.21|371.81|369.21|371.94|369.34|371.81|369.21|0
1646275310000|2022-03-03 02:41:50|371.94|369.34|372.06|369.46|372.06|369.46|371.94|369.34|0
1646275320000|2022-03-03 02:42:00|371.32|368.72|371.32|368.72|371.32|368.72|371.32|368.72|0
1646275330000|2022-03-03 02:42:10|371.57|368.97|371.69|369.09|371.69|369.09|371.57|368.97|0
1646275340000|2022-03-03 02:42:20|371.57|368.97|371.32|368.72|371.57|368.97|371.32|368.72|0
1646275350000|2022-03-03 02:42:30|371.2|368.6|371.32|368.72|371.32|368.72|371.2|368.6|0
1646275360000|2022-03-03 02:42:40|371.07|368.47|370.57|367.97|371.07|368.47|370.57|367.97|0
1646275370000|2022-03-03 02:42:50|370.82|368.22|370.57|367.97|371.07|368.47|370.57|367.97|0
1646275380000|2022-03-03 02:43:00|370.82|368.22|370.82|368.22|370.82|368.22|370.82|368.22|0
1646275390000|2022-03-03 02:43:10|370.95|368.35|371.07|368.47|371.07|368.47|370.95|368.35|0
1646275400000|2022-03-03 02:43:20|370.82|368.22|370.82|368.22|370.82|368.22|370.82|368.22|0
1646275410000|2022-03-03 02:43:30|370.33|367.73|370.57|367.97|370.57|367.97|370.33|367.73|0
1646275420000|2022-03-03 02:43:40|370.45|367.85|371.07|368.47|371.07|368.47|370.33|367.73|0
1646275430000|2022-03-03 02:43:50|370.95|368.35|370.82|368.22|370.95|368.35|370.82|368.22|0
1646275440000|2022-03-03 02:44:00|370.95|368.35|370.57|367.97|370.95|368.35|370.33|367.73|0
1646275460000|2022-03-03 02:44:20|370.45|367.85|370.45|367.85|370.45|367.85|370.45|367.85|0
1646275470000|2022-03-03 02:44:30|370.57|367.97|370.33|367.73|370.57|367.97|370.33|367.73|0
1646275480000|2022-03-03 02:44:40|370.08|367.48|370.08|367.48|370.08|367.48|370.08|367.48|0
1646275490000|2022-03-03 02:44:50|370.33|367.73|370.33|367.73|370.33|367.73|370.33|367.73|0
1646275500000|2022-03-03 02:45:00|370.08|367.48|370.08|367.48|370.08|367.48|370.08|367.48|0
1646275510000|2022-03-03 02:45:10|370.33|367.73|370.33|367.73|370.45|367.85|370.33|367.73|0
1646275520000|2022-03-03 02:45:20|369.83|367.23|369.96|367.36|369.96|367.36|369.83|367.23|0
1646275530000|2022-03-03 02:45:30|370.21|367.61|370.08|367.48|370.21|367.61|370.08|367.48|0
1646275540000|2022-03-03 02:45:40|370.21|367.61|369.83|367.23|370.21|367.61|369.83|367.23|0
1646275550000|2022-03-03 02:45:50|369.96|367.36|370.08|367.48|370.08|367.48|369.83|367.23|0
1646275560000|2022-03-03 02:46:00|369.83|367.23|369.83|367.23|369.83|367.23|369.83|367.23|0
1646275570000|2022-03-03 02:46:10|369.58|366.98|369.58|366.98|369.58|366.98|369.58|366.98|0
1646275580000|2022-03-03 02:46:20|369.83|367.23|369.83|367.23|369.83|367.23|369.83|367.23|0
1646275590000|2022-03-03 02:46:30|369.58|366.98|369.58|366.98|369.58|366.98|369.58|366.98|0
1646275600000|2022-03-03 02:46:40|369.83|367.23|369.33|366.73|369.83|367.23|369.33|366.73|0
1646275610000|2022-03-03 02:46:50|369.21|366.61|369.33|366.73|369.33|366.73|369.21|366.61|0
1646275620000|2022-03-03 02:47:00|369.09|366.49|369.33|366.73|369.33|366.73|369.09|366.49|0
1646275630000|2022-03-03 02:47:10|369.09|366.49|369.09|366.49|369.09|366.49|369.09|366.49|0
1646275640000|2022-03-03 02:47:20|369.33|366.73|369.09|366.49|369.33|366.73|369.09|366.49|0
1646275650000|2022-03-03 02:47:30|369.33|366.73|369.33|366.73|369.33|366.73|369.33|366.73|0
1646275660000|2022-03-03 02:47:40|369.09|366.49|369.09|366.49|369.09|366.49|369.09|366.49|0
1646275690000|2022-03-03 02:48:10|369.21|366.61|369.09|366.49|369.33|366.73|369.09|366.49|0
1646275700000|2022-03-03 02:48:20|369.33|366.73|369.46|366.86|369.46|366.86|369.33|366.73|0
1646275710000|2022-03-03 02:48:30|369.58|366.98|369.58|366.98|369.58|366.98|369.58|366.98|0
1646275720000|2022-03-03 02:48:40|369.83|367.23|369.58|366.98|369.83|367.23|369.58|366.98|0
1646275730000|2022-03-03 02:48:50|369.83|367.23|369.83|367.23|369.83|367.23|369.83|367.23|0
1646275740000|2022-03-03 02:49:00|369.71|367.11|369.58|366.98|369.71|367.11|369.58|366.98|0
1646275750000|2022-03-03 02:49:10|369.83|367.23|369.83|367.23|369.83|367.23|369.83|367.23|0
1646275760000|2022-03-03 02:49:20|370.08|367.48|370.08|367.48|370.08|367.48|370.08|367.48|0
1646275790000|2022-03-03 02:49:50|370.33|367.73|370.33|367.73|370.33|367.73|370.33|367.73|0
1646275800000|2022-03-03 02:50:00|370.08|367.48|370.21|367.61|370.21|367.61|370.08|367.48|0
1646275810000|2022-03-03 02:50:10|370.08|367.48|370.33|367.73|370.33|367.73|370.08|367.48|0
1646275820000|2022-03-03 02:50:20|370.08|367.48|370.08|367.48|370.08|367.48|370.08|367.48|0
1646275840000|2022-03-03 02:50:40|370.21|367.61|369.83|367.23|370.21|367.61|369.83|367.23|0
1646275850000|2022-03-03 02:50:50|369.96|367.36|370.08|367.48|370.08|367.48|369.96|367.36|0
1646275860000|2022-03-03 02:51:00|370.21|367.61|370.08|367.48|370.21|367.61|370.08|367.48|0
1646275870000|2022-03-03 02:51:10|370.21|367.61|370.57|367.97|370.57|367.97|370.21|367.61|0
1646275900000|2022-03-03 02:51:40|370.32|367.72|370.57|367.97|370.57|367.97|370.32|367.72|0
1646275920000|2022-03-03 02:52:00|370.82|368.22|370.7|368.1|370.82|368.22|370.7|368.1|0
1646275930000|2022-03-03 02:52:10|370.57|367.97|370.57|367.97|370.57|367.97|370.57|367.97|0
1646275940000|2022-03-03 02:52:20|370.82|368.22|370.7|368.1|370.82|368.22|370.7|368.1|0
1646275950000|2022-03-03 02:52:30|370.57|367.97|370.82|368.22|370.82|368.22|370.57|367.97|0
1646275980000|2022-03-03 02:53:00|371.07|368.47|371.07|368.47|371.07|368.47|371.07|368.47|0
1646275990000|2022-03-03 02:53:10|370.82|368.22|370.82|368.22|370.82|368.22|370.82|368.22|0
1646276000000|2022-03-03 02:53:20|371.07|368.47|371.07|368.47|371.07|368.47|371.07|368.47|0
1646276020000|2022-03-03 02:53:40|371.2|368.6|371.32|368.72|371.32|368.72|371.2|368.6|0
1646276030000|2022-03-03 02:53:50|371.07|368.47|371.07|368.47|371.2|368.6|371.07|368.47|0
1646276040000|2022-03-03 02:54:00|371.2|368.6|371.2|368.6|371.2|368.6|371.2|368.6|0
1646276050000|2022-03-03 02:54:10|371.32|368.72|371.32|368.72|371.32|368.72|371.32|368.72|0
1646276060000|2022-03-03 02:54:20|371.07|368.47|371.07|368.47|371.07|368.47|371.07|368.47|0
1646276070000|2022-03-03 02:54:30|371.2|368.6|371.32|368.72|371.32|368.72|371.2|368.6|0
1646276080000|2022-03-03 02:54:40|371.56|368.96|371.56|368.96|371.56|368.96|371.56|368.96|0
1646276090000|2022-03-03 02:54:50|371.32|368.72|371.45|368.85|371.45|368.85|371.32|368.72|0
1646276100000|2022-03-03 02:55:00|371.32|368.72|370.95|368.35|371.32|368.72|370.95|368.35|0
1646276110000|2022-03-03 02:55:10|370.7|368.1|370.82|368.22|370.95|368.35|370.7|368.1|0
1646276120000|2022-03-03 02:55:20|371.07|368.47|371.07|368.47|371.07|368.47|370.95|368.35|0
1646276130000|2022-03-03 02:55:30|370.82|368.22|370.82|368.22|370.82|368.22|370.82|368.22|0
1646276140000|2022-03-03 02:55:40|370.95|368.35|370.82|368.22|370.95|368.35|370.82|368.22|0
1646276150000|2022-03-03 02:55:50|370.7|368.1|370.7|368.1|370.7|368.1|370.7|368.1|0
1646276160000|2022-03-03 02:56:00|370.57|367.97|370.57|367.97|370.57|367.97|370.57|367.97|0
1646276180000|2022-03-03 02:56:20|370.32|367.72|370.57|367.97|370.57|367.97|370.32|367.72|0
1646276190000|2022-03-03 02:56:30|370.08|367.48|370.08|367.48|370.08|367.48|370.08|367.48|0
1646276200000|2022-03-03 02:56:40|370.32|367.72|370.32|367.72|370.32|367.72|370.32|367.72|0
1646276210000|2022-03-03 02:56:50|370.08|367.48|370.08|367.48|370.32|367.72|370.08|367.48|0
1646276220000|2022-03-03 02:57:00|370.32|367.72|370.57|367.97|370.57|367.97|370.32|367.72|0
1646276240000|2022-03-03 02:57:20|370.32|367.72|370.57|367.97|370.57|367.97|370.32|367.72|0
1646276250000|2022-03-03 02:57:30|370.32|367.72|368.84|366.24|370.32|367.72|368.84|366.24|0
1646276260000|2022-03-03 02:57:40|369.09|366.49|368.84|366.24|369.09|366.49|368.84|366.24|0
1646276270000|2022-03-03 02:57:50|368.59|365.99|368.22|365.62|368.59|365.99|368.22|365.62|0
1646276280000|2022-03-03 02:58:00|368.34|365.74|368.09|365.49|368.34|365.74|368.09|365.49|0
1646276290000|2022-03-03 02:58:10|367.97|365.37|368.09|365.49|368.09|365.49|367.85|365.25|0
1646276300000|2022-03-03 02:58:20|368.59|365.99|368.59|365.99|368.72|366.12|368.59|365.99|0
1646276310000|2022-03-03 02:58:30|368.84|366.24|368.97|366.37|369.08|366.48|368.84|366.24|0
1646276320000|2022-03-03 02:58:40|368.84|366.24|369.08|366.48|369.33|366.73|368.84|366.24|0
1646276330000|2022-03-03 02:58:50|369.33|366.73|369.08|366.48|369.33|366.73|369.08|366.48|0
1646276350000|2022-03-03 02:59:10|369.21|366.61|369.08|366.48|369.21|366.61|369.08|366.48|0
1646276360000|2022-03-03 02:59:20|369.33|366.73|369.08|366.48|369.46|366.86|369.08|366.48|0
1646276370000|2022-03-03 02:59:30|369.21|366.61|369.33|366.73|369.33|366.73|369.21|366.61|0
1646276380000|2022-03-03 02:59:40|369.46|366.86|369.58|366.98|369.58|366.98|369.46|366.86|0
1646276390000|2022-03-03 02:59:50|369.71|367.11|369.58|366.98|369.71|367.11|369.58|366.98|0
1646276400000|2022-03-03 03:00:00|369.21|366.61|368.97|366.37|369.21|366.61|368.97|366.37|0
1646276410000|2022-03-03 03:00:10|369.08|366.48|369.33|366.73|369.33|366.73|369.08|366.48|0
1646276430000|2022-03-03 03:00:30|369.58|366.98|369.58|366.98|369.58|366.98|369.58|366.98|0
1646276440000|2022-03-03 03:00:40|369.83|367.23|369.58|366.98|369.83|367.23|369.58|366.98|0
1646276460000|2022-03-03 03:01:00|369.33|366.73|369.58|366.98|369.58|366.98|369.33|366.73|0
1646276490000|2022-03-03 03:01:30|369.71|367.11|369.71|367.11|369.83|367.23|369.71|367.11|0
1646276500000|2022-03-03 03:01:40|369.83|367.23|369.83|367.23|369.83|367.23|369.83|367.23|0
1646276520000|2022-03-03 03:02:00|370.08|367.48|369.83|367.23|370.08|367.48|369.83|367.23|0
1646276530000|2022-03-03 03:02:10|369.58|366.98|369.71|367.11|369.71|367.11|369.33|366.73|0
1646276540000|2022-03-03 03:02:20|369.83|367.23|369.96|367.36|369.96|367.36|369.83|367.23|0
1646276550000|2022-03-03 03:02:30|369.83|367.23|369.96|367.36|369.96|367.36|369.83|367.23|0
1646276570000|2022-03-03 03:02:50|370.08|367.48|369.96|367.36|370.08|367.48|369.96|367.36|0
1646276580000|2022-03-03 03:03:00|369.83|367.23|369.83|367.23|370.08|367.48|369.83|367.23|0
1646276590000|2022-03-03 03:03:10|369.96|367.36|369.58|366.98|369.96|367.36|369.58|366.98|0
1646276610000|2022-03-03 03:03:30|369.21|366.61|369.33|366.73|369.33|366.73|369.21|366.61|0
1646276620000|2022-03-03 03:03:40|369.21|366.61|369.33|366.73|369.33|366.73|369.21|366.61|0
1646276630000|2022-03-03 03:03:50|369.58|366.98|367.1|364.5|369.58|366.98|365.86|363.26|0
1646276640000|2022-03-03 03:04:00|366.85|364.25|367.1|364.5|367.35|364.75|366.85|364.25|0
1646276650000|2022-03-03 03:04:10|367.48|364.88|367.48|364.88|367.48|364.88|367.35|364.75|0
1646276660000|2022-03-03 03:04:20|367.6|365|367.85|365.25|367.85|365.25|367.6|365|0
1646276670000|2022-03-03 03:04:30|368.09|365.49|367.85|365.25|368.09|365.49|367.85|365.25|0
1646276680000|2022-03-03 03:04:40|368.09|365.49|368.34|365.74|368.34|365.74|368.09|365.49|0
1646276690000|2022-03-03 03:04:50|368.47|365.87|368.34|365.74|368.47|365.87|368.34|365.74|0
1646276700000|2022-03-03 03:05:00|368.72|366.12|368.97|366.37|368.97|366.37|368.59|365.99|0
1646276710000|2022-03-03 03:05:10|368.84|366.24|368.97|366.37|369.08|366.48|368.84|366.24|0
1646276720000|2022-03-03 03:05:20|368.84|366.24|368.84|366.24|368.84|366.24|368.84|366.24|0
1646276730000|2022-03-03 03:05:30|368.72|366.12|368.84|366.24|368.84|366.24|368.72|366.12|0
1646276740000|2022-03-03 03:05:40|369.08|366.48|368.97|366.37|369.08|366.48|368.84|366.24|0
1646276760000|2022-03-03 03:06:00|368.84|366.24|368.72|366.12|368.84|366.24|368.72|366.12|0
1646276770000|2022-03-03 03:06:10|368.59|365.99|368.59|365.99|368.84|366.24|368.59|365.99|0
1646276780000|2022-03-03 03:06:20|368.84|366.24|368.97|366.37|369.08|366.48|368.84|366.24|0
1646276790000|2022-03-03 03:06:30|369.08|366.48|368.97|366.37|369.08|366.48|368.97|366.37|0
1646276800000|2022-03-03 03:06:40|368.84|366.24|368.84|366.24|368.84|366.24|368.84|366.24|0
1646276810000|2022-03-03 03:06:50|368.97|366.37|369.08|366.48|369.08|366.48|368.97|366.37|0
1646276820000|2022-03-03 03:07:00|368.72|366.12|368.84|366.24|368.84|366.24|368.72|366.12|0
1646276830000|2022-03-03 03:07:10|368.72|366.12|368.34|365.74|368.72|366.12|368.34|365.74|0
1646276840000|2022-03-03 03:07:20|368.47|365.87|368.59|365.99|368.72|366.12|368.47|365.87|0
1646276850000|2022-03-03 03:07:30|368.34|365.74|368.84|366.24|368.84|366.24|368.34|365.74|0
1646276860000|2022-03-03 03:07:40|368.72|366.12|368.72|366.12|368.72|366.12|368.72|366.12|0
1646276870000|2022-03-03 03:07:50|368.84|366.24|368.84|366.24|369.08|366.48|368.84|366.24|0
1646276880000|2022-03-03 03:08:00|368.59|365.99|368.84|366.24|368.84|366.24|368.59|365.99|0
1646276890000|2022-03-03 03:08:10|369.08|366.48|369.08|366.48|369.08|366.48|368.84|366.24|0
1646276900000|2022-03-03 03:08:20|369.33|366.73|369.21|366.61|369.33|366.73|369.08|366.48|0
1646276910000|2022-03-03 03:08:30|369.33|366.73|369.46|366.86|369.46|366.86|369.33|366.73|0
1646276920000|2022-03-03 03:08:40|369.33|366.73|369.08|366.48|369.33|366.73|369.08|366.48|0
1646276930000|2022-03-03 03:08:50|368.84|366.24|369.08|366.48|369.08|366.48|368.84|366.24|0
1646276940000|2022-03-03 03:09:00|368.97|366.37|368.84|366.24|368.97|366.37|368.84|366.24|0
1646276950000|2022-03-03 03:09:10|368.72|366.12|368.72|366.12|368.72|366.12|368.59|365.99|0
1646276960000|2022-03-03 03:09:20|368.84|366.24|369.08|366.48|369.08|366.48|368.84|366.24|0
1646276970000|2022-03-03 03:09:30|369.33|366.73|369.08|366.48|369.33|366.73|369.08|366.48|0
1646276980000|2022-03-03 03:09:40|368.97|366.37|369.33|366.73|369.33|366.73|368.97|366.37|0
1646276990000|2022-03-03 03:09:50|369.46|366.86|369.33|366.73|369.46|366.86|369.33|366.73|0
1646277000000|2022-03-03 03:10:00|369.46|366.86|369.33|366.73|369.58|366.98|369.33|366.73|0
1646277010000|2022-03-03 03:10:10|369.46|366.86|369.46|366.86|369.46|366.86|369.46|366.86|0
1646277020000|2022-03-03 03:10:20|369.33|366.73|369.46|366.86|369.46|366.86|369.21|366.61|0
1646277030000|2022-03-03 03:10:30|369.33|366.73|369.58|366.98|369.58|366.98|369.33|366.73|0
1646277040000|2022-03-03 03:10:40|369.33|366.73|369.21|366.61|369.46|366.86|369.08|366.48|0
1646277050000|2022-03-03 03:10:50|369.08|366.48|369.08|366.48|369.08|366.48|368.97|366.37|0
1646277060000|2022-03-03 03:11:00|369.21|366.61|369.71|367.11|369.83|367.23|369.21|366.61|0
1646277070000|2022-03-03 03:11:10|369.83|367.23|370.08|367.48|370.08|367.48|369.83|367.23|0
1646277080000|2022-03-03 03:11:20|370.32|367.72|370.57|367.97|370.7|368.1|370.32|367.72|0
1646277090000|2022-03-03 03:11:30|370.45|367.85|370.32|367.72|370.45|367.85|370.32|367.72|0
1646277100000|2022-03-03 03:11:40|370.08|367.48|370.08|367.48|370.08|367.48|370.08|367.48|0
1646277110000|2022-03-03 03:11:50|370.2|367.6|370.32|367.72|370.32|367.72|370.2|367.6|0
1646277120000|2022-03-03 03:12:00|370.2|367.6|370.2|367.6|370.2|367.6|370.2|367.6|0
1646277130000|2022-03-03 03:12:10|370.08|367.48|369.96|367.36|370.08|367.48|369.96|367.36|0
1646277140000|2022-03-03 03:12:20|369.83|367.23|370.08|367.48|370.08|367.48|369.83|367.23|0
1646277150000|2022-03-03 03:12:30|370.2|367.6|370.32|367.72|370.32|367.72|370.2|367.6|0
1646277160000|2022-03-03 03:12:40|370.2|367.6|370.08|367.48|370.2|367.6|370.08|367.48|0
1646277180000|2022-03-03 03:13:00|370.2|367.6|370.32|367.72|370.32|367.72|370.2|367.6|0
1646277190000|2022-03-03 03:13:10|370.2|367.6|370.08|367.48|370.2|367.6|370.08|367.48|0
1646277200000|2022-03-03 03:13:20|370.2|367.6|370.2|367.6|370.2|367.6|370.2|367.6|0
1646277210000|2022-03-03 03:13:30|370.08|367.48|369.83|367.23|370.08|367.48|369.83|367.23|0
1646277230000|2022-03-03 03:13:50|369.71|367.11|369.58|366.98|369.71|367.11|369.58|366.98|0
1646277250000|2022-03-03 03:14:10|369.83|367.23|369.71|367.11|369.83|367.23|369.71|367.11|0
1646277260000|2022-03-03 03:14:20|369.58|366.98|369.58|366.98|369.58|366.98|369.58|366.98|0
1646277280000|2022-03-03 03:14:40|369.83|367.23|369.71|367.11|369.83|367.23|369.71|367.11|0
1646277290000|2022-03-03 03:14:50|369.58|366.98|369.71|367.11|369.71|367.11|369.58|366.98|0
1646277300000|2022-03-03 03:15:00|369.83|367.23|369.83|367.23|369.83|367.23|369.83|367.23|0
1646277310000|2022-03-03 03:15:10|370.08|367.48|369.96|367.36|370.08|367.48|369.83|367.23|0
1646277320000|2022-03-03 03:15:20|369.83|367.23|370.08|367.48|370.08|367.48|369.83|367.23|0
1646277330000|2022-03-03 03:15:30|370.2|367.6|370.08|367.48|370.2|367.6|370.08|367.48|0
1646277350000|2022-03-03 03:15:50|370.2|367.6|370.2|367.6|370.2|367.6|370.2|367.6|0
1646277360000|2022-03-03 03:16:00|370.08|367.48|370.08|367.48|370.08|367.48|370.08|367.48|0
1646277370000|2022-03-03 03:16:10|370.2|367.6|369.83|367.23|370.2|367.6|369.71|367.11|0
1646277380000|2022-03-03 03:16:20|369.71|367.11|369.83|367.23|369.83|367.23|369.71|367.11|0
1646277400000|2022-03-03 03:16:40|369.58|366.98|369.58|366.98|369.58|366.98|369.58|366.98|0
1646277410000|2022-03-03 03:16:50|369.71|367.11|369.83|367.23|369.83|367.23|369.71|367.11|0
1646277430000|2022-03-03 03:17:10|370.08|367.48|369.83|367.23|370.08|367.48|369.83|367.23|0
1646277440000|2022-03-03 03:17:20|369.71|367.11|369.83|367.23|369.83|367.23|369.71|367.11|0
1646277460000|2022-03-03 03:17:40|369.58|366.98|369.83|367.23|369.83|367.23|369.58|366.98|0
1646277480000|2022-03-03 03:18:00|370.08|367.48|370.08|367.48|370.08|367.48|370.08|367.48|0
1646277490000|2022-03-03 03:18:10|370.07|367.47|370.07|367.47|370.07|367.47|370.07|367.47|0
1646277510000|2022-03-03 03:18:30|369.83|367.23|370.07|367.47|370.07|367.47|369.83|367.23|0
1646277540000|2022-03-03 03:19:00|369.96|367.36|370.07|367.47|370.07|367.47|369.96|367.36|0
1646277570000|2022-03-03 03:19:30|369.96|367.36|370.07|367.47|370.07|367.47|369.83|367.23|0
1646277580000|2022-03-03 03:19:40|370.32|367.72|370.32|367.72|370.32|367.72|370.32|367.72|0
1646277600000|2022-03-03 03:20:00|370.57|367.97|370.32|367.72|370.57|367.97|370.32|367.72|0
1646277610000|2022-03-03 03:20:10|370.07|367.47|370.07|367.47|370.07|367.47|370.07|367.47|0
1646277650000|2022-03-03 03:20:50|369.83|367.23|369.83|367.23|370.07|367.47|369.83|367.23|0
1646277660000|2022-03-03 03:21:00|370.07|367.47|370.07|367.47|370.07|367.47|370.07|367.47|0
1646277680000|2022-03-03 03:21:20|369.83|367.23|369.83|367.23|369.83|367.23|369.83|367.23|0
1646277710000|2022-03-03 03:21:50|370.07|367.47|369.83|367.23|370.07|367.47|369.83|367.23|0
1646277740000|2022-03-03 03:22:20|370.07|367.47|370.07|367.47|370.07|367.47|370.07|367.47|0
1646277750000|2022-03-03 03:22:30|370.32|367.72|370.32|367.72|370.32|367.72|370.07|367.47|0
1646277760000|2022-03-03 03:22:40|370.2|367.6|370.07|367.47|370.2|367.6|370.07|367.47|0
1646277770000|2022-03-03 03:22:50|369.96|367.36|369.83|367.23|369.96|367.36|369.83|367.23|0
1646277790000|2022-03-03 03:23:10|370.07|367.47|370.07|367.47|370.07|367.47|370.07|367.47|0
1646277800000|2022-03-03 03:23:20|369.83|367.23|369.83|367.23|369.83|367.23|369.83|367.23|0
1646277830000|2022-03-03 03:23:50|369.58|366.98|369.58|366.98|369.58|366.98|369.58|366.98|0
1646277840000|2022-03-03 03:24:00|369.71|367.11|369.58|366.98|369.83|367.23|369.58|366.98|0
1646277850000|2022-03-03 03:24:10|369.83|367.23|369.83|367.23|369.83|367.23|369.83|367.23|0
1646277860000|2022-03-03 03:24:20|369.58|366.98|369.58|366.98|369.58|366.98|369.58|366.98|0
1646277870000|2022-03-03 03:24:30|369.71|367.11|369.58|366.98|369.71|367.11|369.58|366.98|0
1646277880000|2022-03-03 03:24:40|369.83|367.23|369.83|367.23|369.83|367.23|369.58|366.98|0
1646277890000|2022-03-03 03:24:50|369.71|367.11|369.58|366.98|369.71|367.11|369.58|366.98|0
1646277900000|2022-03-03 03:25:00|369.46|366.86|369.33|366.73|369.46|366.86|369.33|366.73|0
1646277930000|2022-03-03 03:25:30|369.46|366.86|369.46|366.86|369.46|366.86|369.46|366.86|0
1646277940000|2022-03-03 03:25:40|369.58|366.98|369.58|366.98|369.58|366.98|369.58|366.98|0
1646277990000|2022-03-03 03:26:30|369.71|367.11|369.71|367.11|369.71|367.11|369.71|367.11|0
1646278000000|2022-03-03 03:26:40|369.58|366.98|369.58|366.98|369.58|366.98|369.58|366.98|0
1646278020000|2022-03-03 03:27:00|369.46|366.86|369.33|366.73|369.46|366.86|369.33|366.73|0
1646278070000|2022-03-03 03:27:50|369.46|366.86|369.33|366.73|369.58|366.98|369.33|366.73|0
1646278080000|2022-03-03 03:28:00|369.21|366.61|369.08|366.48|369.21|366.61|369.08|366.48|0
1646278090000|2022-03-03 03:28:10|369.33|366.73|369.08|366.48|369.33|366.73|369.08|366.48|0
1646278100000|2022-03-03 03:28:20|369.33|366.73|369.58|366.98|369.58|366.98|369.33|366.73|0
1646278130000|2022-03-03 03:28:50|369.83|367.23|369.83|367.23|369.83|367.23|369.83|367.23|0
1646278150000|2022-03-03 03:29:10|369.96|367.36|369.96|367.36|370.07|367.47|369.96|367.36|0
1646278160000|2022-03-03 03:29:20|370.07|367.47|370.07|367.47|370.07|367.47|370.07|367.47|0
1646278170000|2022-03-03 03:29:30|370.32|367.72|370.32|367.72|370.32|367.72|370.32|367.72|0
1646278180000|2022-03-03 03:29:40|370.57|367.97|370.57|367.97|370.57|367.97|370.57|367.97|0
1646278200000|2022-03-03 03:30:00|370.32|367.72|370.07|367.47|370.32|367.72|370.07|367.47|0
1646278210000|2022-03-03 03:30:10|370.2|367.6|370.57|367.97|370.57|367.97|370.2|367.6|0
1646278220000|2022-03-03 03:30:20|370.7|368.1|370.57|367.97|370.7|368.1|370.57|367.97|0
1646278230000|2022-03-03 03:30:30|370.7|368.1|370.82|368.22|371.07|368.47|370.7|368.1|0
1646278240000|2022-03-03 03:30:40|370.7|368.1|370.82|368.22|370.82|368.22|370.7|368.1|0
1646278250000|2022-03-03 03:30:50|370.95|368.35|371.07|368.47|371.07|368.47|370.95|368.35|0
1646278260000|2022-03-03 03:31:00|370.82|368.22|370.45|367.85|370.82|368.22|370.45|367.85|0
1646278270000|2022-03-03 03:31:10|370.32|367.72|370.45|367.85|370.45|367.85|370.32|367.72|0
1646278280000|2022-03-03 03:31:20|370.32|367.72|370.07|367.47|370.32|367.72|369.71|367.11|0
1646278290000|2022-03-03 03:31:30|370.2|367.6|370.07|367.47|370.2|367.6|370.07|367.47|0
1646278300000|2022-03-03 03:31:40|370.32|367.72|370.45|367.85|370.45|367.85|370.32|367.72|0
1646278310000|2022-03-03 03:31:50|370.57|367.97|370.82|368.22|370.82|368.22|370.57|367.97|0
1646278320000|2022-03-03 03:32:00|370.57|367.97|370.45|367.85|370.57|367.97|370.2|367.6|0
1646278330000|2022-03-03 03:32:10|370.57|367.97|370.95|368.35|370.95|368.35|370.57|367.97|0
1646278340000|2022-03-03 03:32:20|371.07|368.47|370.82|368.22|371.07|368.47|370.82|368.22|0
1646278350000|2022-03-03 03:32:30|370.95|368.35|371.07|368.47|371.07|368.47|370.95|368.35|0
1646278360000|2022-03-03 03:32:40|370.95|368.35|370.95|368.35|370.95|368.35|370.82|368.22|0
1646278370000|2022-03-03 03:32:50|370.82|368.22|370.82|368.22|370.82|368.22|370.82|368.22|0
1646278380000|2022-03-03 03:33:00|370.95|368.35|371.07|368.47|371.07|368.47|370.95|368.35|0
1646278390000|2022-03-03 03:33:10|371.31|368.71|371.31|368.71|371.31|368.71|371.31|368.71|0
1646278400000|2022-03-03 03:33:20|371.07|368.47|371.19|368.59|371.31|368.71|371.07|368.47|0
1646278410000|2022-03-03 03:33:30|371.07|368.47|371.07|368.47|371.07|368.47|371.07|368.47|0
1646278420000|2022-03-03 03:33:40|371.31|368.71|371.07|368.47|371.31|368.71|371.07|368.47|0
1646278430000|2022-03-03 03:33:50|371.19|368.59|371.31|368.71|371.31|368.71|371.07|368.47|0
1646278450000|2022-03-03 03:34:10|371.56|368.96|371.56|368.96|371.56|368.96|371.56|368.96|0
1646278460000|2022-03-03 03:34:20|371.44|368.84|371.56|368.96|371.56|368.96|371.44|368.84|0
1646278470000|2022-03-03 03:34:30|371.31|368.71|370.57|367.97|371.31|368.71|370.57|367.97|0
1646278480000|2022-03-03 03:34:40|370.45|367.85|370.57|367.97|370.57|367.97|370.45|367.85|0
1646278490000|2022-03-03 03:34:50|370.32|367.72|370.32|367.72|370.32|367.72|370.32|367.72|0
1646278500000|2022-03-03 03:35:00|370.57|367.97|370.32|367.72|370.57|367.97|370.32|367.72|0
1646278510000|2022-03-03 03:35:10|370.57|367.97|370.32|367.72|370.82|368.22|370.32|367.72|0
1646278520000|2022-03-03 03:35:20|370.45|367.85|370.32|367.72|370.45|367.85|370.32|367.72|0
1646278530000|2022-03-03 03:35:30|370.57|367.97|370.32|367.72|370.57|367.97|370.32|367.72|0
1646278540000|2022-03-03 03:35:40|370.07|367.47|370.32|367.72|370.32|367.72|370.07|367.47|0
1646278550000|2022-03-03 03:35:50|370.07|367.47|370.07|367.47|370.07|367.47|370.07|367.47|0
1646278560000|2022-03-03 03:36:00|369.95|367.35|370.07|367.47|370.07|367.47|369.95|367.35|0
1646278570000|2022-03-03 03:36:10|369.83|367.23|369.83|367.23|369.83|367.23|369.83|367.23|0
1646278580000|2022-03-03 03:36:20|370.07|367.47|370.07|367.47|370.07|367.47|370.07|367.47|0
1646278590000|2022-03-03 03:36:30|369.95|367.35|370.2|367.6|370.2|367.6|369.83|367.23|0
1646278600000|2022-03-03 03:36:40|370.07|367.47|370.2|367.6|370.32|367.72|370.07|367.47|0
1646278610000|2022-03-03 03:36:50|369.83|367.23|370.07|367.47|370.07|367.47|369.83|367.23|0
1646278620000|2022-03-03 03:37:00|370.32|367.72|370.32|367.72|370.32|367.72|370.32|367.72|0
1646278630000|2022-03-03 03:37:10|370.7|368.1|370.57|367.97|370.82|368.22|370.57|367.97|0
1646278650000|2022-03-03 03:37:30|370.82|368.22|370.57|367.97|370.82|368.22|370.57|367.97|0
1646278660000|2022-03-03 03:37:40|370.7|368.1|370.45|367.85|370.7|368.1|370.45|367.85|0
1646278670000|2022-03-03 03:37:50|370.57|367.97|370.32|367.72|370.57|367.97|370.32|367.72|0
1646278680000|2022-03-03 03:38:00|370.45|367.85|370.32|367.72|370.45|367.85|370.32|367.72|0
1646278690000|2022-03-03 03:38:10|370.45|367.85|370.57|367.97|370.57|367.97|370.45|367.85|0
1646278700000|2022-03-03 03:38:20|370.82|368.22|370.57|367.97|370.82|368.22|370.57|367.97|0
1646278710000|2022-03-03 03:38:30|370.32|367.72|370.32|367.72|370.32|367.72|370.32|367.72|0
1646278720000|2022-03-03 03:38:40|370.45|367.85|370.57|367.97|370.57|367.97|370.45|367.85|0
1646278730000|2022-03-03 03:38:50|370.82|368.22|370.45|367.85|370.82|368.22|370.45|367.85|0
1646278740000|2022-03-03 03:39:00|370.32|367.72|370.32|367.72|370.32|367.72|370.32|367.72|0
1646278750000|2022-03-03 03:39:10|370.45|367.85|370.57|367.97|370.57|367.97|370.45|367.85|0
1646278760000|2022-03-03 03:39:20|370.45|367.85|370.45|367.85|370.57|367.97|370.45|367.85|0
1646278770000|2022-03-03 03:39:30|370.57|367.97|370.45|367.85|370.57|367.97|370.45|367.85|0
1646278780000|2022-03-03 03:39:40|370.32|367.72|370.32|367.72|370.32|367.72|370.32|367.72|0
1646278800000|2022-03-03 03:40:00|370.45|367.85|370.45|367.85|370.45|367.85|370.45|367.85|0
1646278810000|2022-03-03 03:40:10|370.32|367.72|370.07|367.47|370.32|367.72|370.07|367.47|0
1646278820000|2022-03-03 03:40:20|369.95|367.35|370.07|367.47|370.07|367.47|369.95|367.35|0
1646278830000|2022-03-03 03:40:30|370.32|367.72|370.32|367.72|370.32|367.72|370.32|367.72|0
1646278860000|2022-03-03 03:41:00|370.07|367.47|370.2|367.6|370.2|367.6|370.07|367.47|0
1646278870000|2022-03-03 03:41:10|370.32|367.72|370.32|367.72|370.32|367.72|370.32|367.72|0
1646278910000|2022-03-03 03:41:50|370.07|367.47|370.07|367.47|370.07|367.47|370.07|367.47|0
1646278920000|2022-03-03 03:42:00|370.32|367.72|369.83|367.23|370.32|367.72|369.83|367.23|0
1646278930000|2022-03-03 03:42:10|369.95|367.35|369.95|367.35|369.95|367.35|369.95|367.35|0
1646278940000|2022-03-03 03:42:20|369.83|367.23|369.71|367.11|369.83|367.23|369.71|367.11|0
1646278950000|2022-03-03 03:42:30|369.83|367.23|369.83|367.23|369.83|367.23|369.83|367.23|0
1646278990000|2022-03-03 03:43:10|369.71|367.11|369.58|366.98|369.71|367.11|369.58|366.98|0
1646279000000|2022-03-03 03:43:20|369.46|366.86|369.46|366.86|369.46|366.86|369.46|366.86|0
1646279010000|2022-03-03 03:43:30|369.33|366.73|369.21|366.61|369.33|366.73|369.21|366.61|0
1646279020000|2022-03-03 03:43:40|369.33|366.73|369.21|366.61|369.33|366.73|369.21|366.61|0
1646279030000|2022-03-03 03:43:50|369.33|366.73|369.46|366.86|369.46|366.86|369.33|366.73|0
1646279040000|2022-03-03 03:44:00|369.33|366.73|369.33|366.73|369.46|366.86|369.33|366.73|0
1646279050000|2022-03-03 03:44:10|369.58|366.98|369.58|366.98|369.58|366.98|369.58|366.98|0
1646279060000|2022-03-03 03:44:20|369.83|367.23|369.58|366.98|369.83|367.23|369.58|366.98|0
1646279070000|2022-03-03 03:44:30|369.46|366.86|369.58|366.98|369.58|366.98|369.46|366.86|0
1646279080000|2022-03-03 03:44:40|369.46|366.86|369.33|366.73|369.46|366.86|369.08|366.48|0
1646279090000|2022-03-03 03:44:50|369.46|366.86|369.21|366.61|369.46|366.86|369.21|366.61|0
1646279100000|2022-03-03 03:45:00|369.58|366.98|369.33|366.73|369.58|366.98|369.33|366.73|0
1646279110000|2022-03-03 03:45:10|369.08|366.48|369.58|366.98|369.58|366.98|369.08|366.48|0
1646279120000|2022-03-03 03:45:20|369.46|366.86|369.33|366.73|369.46|366.86|369.21|366.61|0
1646279130000|2022-03-03 03:45:30|369.58|366.98|369.33|366.73|369.58|366.98|369.33|366.73|0
1646279180000|2022-03-03 03:46:20|369.08|366.48|369.08|366.48|369.08|366.48|369.08|366.48|0
1646279190000|2022-03-03 03:46:30|369.33|366.73|369.33|366.73|369.33|366.73|369.33|366.73|0
1646279260000|2022-03-03 03:47:40|369.46|366.86|369.21|366.61|369.46|366.86|369.21|366.61|0
1646279270000|2022-03-03 03:47:50|369.46|366.86|369.33|366.73|369.46|366.86|369.33|366.73|0
1646279280000|2022-03-03 03:48:00|369.46|366.86|369.58|366.98|369.58|366.98|369.46|366.86|0
1646279290000|2022-03-03 03:48:10|369.33|366.73|369.58|366.98|369.58|366.98|369.33|366.73|0
1646279300000|2022-03-03 03:48:20|369.46|366.86|369.46|366.86|369.46|366.86|369.33|366.73|0
1646279310000|2022-03-03 03:48:30|369.33|366.73|369.33|366.73|369.58|366.98|369.33|366.73|0
1646279330000|2022-03-03 03:48:50|369.08|366.48|369.08|366.48|369.08|366.48|369.08|366.48|0
1646279350000|2022-03-03 03:49:10|368.83|366.23|368.59|365.99|368.83|366.23|368.59|365.99|0
1646279360000|2022-03-03 03:49:20|368.83|366.23|368.47|365.87|368.83|366.23|368.47|365.87|0
1646279370000|2022-03-03 03:49:30|368.34|365.74|368.09|365.49|368.34|365.74|368.09|365.49|0
1646279380000|2022-03-03 03:49:40|367.84|365.24|367.35|364.75|367.84|365.24|367.35|364.75|0
1646279390000|2022-03-03 03:49:50|367.59|364.99|367.97|365.37|367.97|365.37|367.59|364.99|0
1646279400000|2022-03-03 03:50:00|367.84|365.24|367.59|364.99|367.84|365.24|367.59|364.99|0
1646279410000|2022-03-03 03:50:10|367.35|364.75|367.47|364.87|367.59|364.99|367.23|364.63|0
1646279420000|2022-03-03 03:50:20|367.59|364.99|367.35|364.75|367.59|364.99|367.35|364.75|0
1646279430000|2022-03-03 03:50:30|367.59|364.99|367.59|364.99|367.59|364.99|367.59|364.99|0
1646279440000|2022-03-03 03:50:40|367.47|364.87|367.35|364.75|367.47|364.87|367.35|364.75|0
1646279450000|2022-03-03 03:50:50|367.47|364.87|367.35|364.75|367.59|364.99|367.35|364.75|0
1646279470000|2022-03-03 03:51:10|367.23|364.63|367.1|364.5|367.23|364.63|367.1|364.5|0
1646279480000|2022-03-03 03:51:20|367.35|364.75|367.35|364.75|367.35|364.75|367.35|364.75|0
1646279490000|2022-03-03 03:51:30|367.59|364.99|367.59|364.99|367.59|364.99|367.59|364.99|0
1646279500000|2022-03-03 03:51:40|367.47|364.87|367.59|364.99|367.59|364.99|367.47|364.87|0
1646279510000|2022-03-03 03:51:50|367.84|365.24|368.09|365.49|368.09|365.49|367.84|365.24|0
1646279520000|2022-03-03 03:52:00|368.34|365.74|368.59|365.99|368.59|365.99|368.34|365.74|0
1646279530000|2022-03-03 03:52:10|369.08|366.48|368.83|366.23|369.08|366.48|368.83|366.23|0
1646279540000|2022-03-03 03:52:20|368.59|365.99|368.96|366.36|368.96|366.36|368.59|365.99|0
1646279550000|2022-03-03 03:52:30|368.83|366.23|368.96|366.36|368.96|366.36|368.83|366.23|0
1646279560000|2022-03-03 03:52:40|369.08|366.48|369.21|366.61|369.33|366.73|369.08|366.48|0
1646279570000|2022-03-03 03:52:50|369.08|366.48|369.33|366.73|369.33|366.73|369.08|366.48|0
1646279590000|2022-03-03 03:53:10|369.08|366.48|369.08|366.48|369.08|366.48|369.08|366.48|0
1646279600000|2022-03-03 03:53:20|368.96|366.36|369.08|366.48|369.08|366.48|368.96|366.36|0
1646279610000|2022-03-03 03:53:30|369.33|366.73|369.08|366.48|369.33|366.73|369.08|366.48|0
1646279620000|2022-03-03 03:53:40|368.83|366.23|368.71|366.11|368.83|366.23|368.59|365.99|0
1646279630000|2022-03-03 03:53:50|368.58|365.98|369.08|366.48|369.08|366.48|368.58|365.98|0
1646279640000|2022-03-03 03:54:00|369.21|366.61|368.83|366.23|369.33|366.73|368.83|366.23|0
1646279650000|2022-03-03 03:54:10|368.58|365.98|368.58|365.98|368.71|366.11|368.58|365.98|0
1646279660000|2022-03-03 03:54:20|368.34|365.74|368.22|365.62|368.34|365.74|368.22|365.62|0
1646279670000|2022-03-03 03:54:30|368.34|365.74|368.58|365.98|368.58|365.98|368.34|365.74|0
1646279680000|2022-03-03 03:54:40|368.34|365.74|368.58|365.98|368.58|365.98|368.34|365.74|0
1646279690000|2022-03-03 03:54:50|368.47|365.87|368.22|365.62|368.47|365.87|368.22|365.62|0
1646279700000|2022-03-03 03:55:00|368.09|365.49|367.97|365.37|368.09|365.49|367.97|365.37|0
1646279710000|2022-03-03 03:55:10|368.09|365.49|367.97|365.37|368.09|365.49|367.97|365.37|0
1646279720000|2022-03-03 03:55:20|368.09|365.49|368.09|365.49|368.09|365.49|368.09|365.49|0
1646279730000|2022-03-03 03:55:30|368.34|365.74|368.34|365.74|368.34|365.74|368.09|365.49|0
1646279740000|2022-03-03 03:55:40|368.22|365.62|368.09|365.49|368.22|365.62|368.09|365.49|0
1646279750000|2022-03-03 03:55:50|367.59|364.99|367.35|364.75|367.59|364.99|367.35|364.75|0
1646279760000|2022-03-03 03:56:00|367.72|365.12|367.59|364.99|367.72|365.12|367.59|364.99|0
1646279770000|2022-03-03 03:56:10|367.47|364.87|367.47|364.87|367.59|364.99|367.47|364.87|0
1646279780000|2022-03-03 03:56:20|367.59|364.99|367.35|364.75|367.59|364.99|367.35|364.75|0
1646279790000|2022-03-03 03:56:30|367.59|364.99|367.59|364.99|367.72|365.12|367.59|364.99|0
1646279800000|2022-03-03 03:56:40|367.47|364.87|367.84|365.24|367.84|365.24|367.47|364.87|0
1646279820000|2022-03-03 03:57:00|368.09|365.49|367.84|365.24|368.09|365.49|367.84|365.24|0
1646279830000|2022-03-03 03:57:10|368.09|365.49|367.97|365.37|368.09|365.49|367.97|365.37|0
1646279840000|2022-03-03 03:57:20|368.09|365.49|368.09|365.49|368.09|365.49|368.09|365.49|0
1646279850000|2022-03-03 03:57:30|367.84|365.24|367.84|365.24|367.84|365.24|367.84|365.24|0
1646279870000|2022-03-03 03:57:50|368.09|365.49|367.97|365.37|368.09|365.49|367.97|365.37|0
1646279880000|2022-03-03 03:58:00|368.09|365.49|368.09|365.49|368.09|365.49|367.84|365.24|0
1646279890000|2022-03-03 03:58:10|367.97|365.37|367.97|365.37|368.09|365.49|367.97|365.37|0
1646279900000|2022-03-03 03:58:20|368.09|365.49|368.09|365.49|368.09|365.49|368.09|365.49|0
1646279930000|2022-03-03 03:58:50|368.22|365.62|368.22|365.62|368.22|365.62|368.22|365.62|0
1646279940000|2022-03-03 03:59:00|368.09|365.49|367.84|365.24|368.09|365.49|367.84|365.24|0
1646279950000|2022-03-03 03:59:10|367.59|364.99|367.59|364.99|367.59|364.99|367.59|364.99|0
1646279960000|2022-03-03 03:59:20|367.72|365.12|367.72|365.12|367.72|365.12|367.72|365.12|0
1646279970000|2022-03-03 03:59:30|367.84|365.24|368.09|365.49|368.09|365.49|367.84|365.24|0
1646280000000|2022-03-03 04:00:00|368.34|365.74|368.22|365.62|368.34|365.74|368.22|365.62|0
1646280010000|2022-03-03 04:00:10|368.09|365.49|367.97|365.37|368.09|365.49|367.84|365.24|0
1646280020000|2022-03-03 04:00:20|368.09|365.49|368.34|365.74|368.34|365.74|367.97|365.37|0
1646280030000|2022-03-03 04:00:30|368.09|365.49|368.09|365.49|368.09|365.49|368.09|365.49|0
1646280040000|2022-03-03 04:00:40|368.22|365.62|367.84|365.24|368.22|365.62|367.84|365.24|0
1646280050000|2022-03-03 04:00:50|367.59|364.99|367.59|364.99|367.59|364.99|367.59|364.99|0
1646280060000|2022-03-03 04:01:00|368.09|365.49|368.09|365.49|368.09|365.49|368.09|365.49|0
1646280070000|2022-03-03 04:01:10|368.34|365.74|368.34|365.74|368.34|365.74|368.34|365.74|0
1646280080000|2022-03-03 04:01:20|368.09|365.49|368.09|365.49|368.22|365.62|368.09|365.49|0
1646280090000|2022-03-03 04:01:30|367.97|365.37|368.22|365.62|368.22|365.62|367.97|365.37|0
1646280100000|2022-03-03 04:01:40|368.34|365.74|368.34|365.74|368.34|365.74|368.34|365.74|0
1646280120000|2022-03-03 04:02:00|368.58|365.98|368.58|365.98|368.58|365.98|368.47|365.87|0
1646280130000|2022-03-03 04:02:10|368.83|366.23|368.58|365.98|368.83|366.23|368.58|365.98|0
1646280140000|2022-03-03 04:02:20|368.34|365.74|368.34|365.74|368.34|365.74|368.34|365.74|0
1646280150000|2022-03-03 04:02:30|368.47|365.87|368.58|365.98|368.83|366.23|368.47|365.87|0
1646280160000|2022-03-03 04:02:40|368.34|365.74|368.34|365.74|368.47|365.87|368.34|365.74|0
1646280170000|2022-03-03 04:02:50|367.84|365.24|367.72|365.12|367.84|365.24|367.72|365.12|0
1646280180000|2022-03-03 04:03:00|367.97|365.37|368.09|365.49|368.09|365.49|367.97|365.37|0
1646280200000|2022-03-03 04:03:20|368.34|365.74|368.34|365.74|368.34|365.74|368.34|365.74|0
1646280220000|2022-03-03 04:03:40|368.09|365.49|368.09|365.49|368.09|365.49|368.09|365.49|0
1646280230000|2022-03-03 04:03:50|368.22|365.62|368.22|365.62|368.22|365.62|368.22|365.62|0
1646280240000|2022-03-03 04:04:00|368.34|365.74|368.34|365.74|368.34|365.74|368.34|365.74|0
1646280250000|2022-03-03 04:04:10|368.22|365.62|368.34|365.74|368.34|365.74|368.22|365.62|0
1646280260000|2022-03-03 04:04:20|368.58|365.98|368.34|365.74|368.58|365.98|368.09|365.49|0
1646280270000|2022-03-03 04:04:30|368.22|365.62|368.34|365.74|368.34|365.74|368.09|365.49|0
1646280280000|2022-03-03 04:04:40|368.09|365.49|368.09|365.49|368.09|365.49|368.09|365.49|0
1646280290000|2022-03-03 04:04:50|368.22|365.62|368.09|365.49|368.22|365.62|368.09|365.49|0
1646280300000|2022-03-03 04:05:00|368.22|365.62|368.58|365.98|368.58|365.98|368.22|365.62|0
1646280310000|2022-03-03 04:05:10|368.47|365.87|368.34|365.74|368.47|365.87|368.34|365.74|0
1646280320000|2022-03-03 04:05:20|368.22|365.62|368.34|365.74|368.34|365.74|368.22|365.62|0
1646280330000|2022-03-03 04:05:30|368.22|365.62|368.58|365.98|368.58|365.98|368.22|365.62|0
1646280340000|2022-03-03 04:05:40|368.47|365.87|368.58|365.98|368.58|365.98|368.47|365.87|0
1646280360000|2022-03-03 04:06:00|368.47|365.87|368.58|365.98|368.58|365.98|368.34|365.74|0
1646280370000|2022-03-03 04:06:10|368.83|366.23|368.83|366.23|368.83|366.23|368.83|366.23|0
1646280380000|2022-03-03 04:06:20|368.58|365.98|368.58|365.98|368.58|365.98|368.58|365.98|0
1646280390000|2022-03-03 04:06:30|368.34|365.74|368.34|365.74|368.34|365.74|368.34|365.74|0
1646280420000|2022-03-03 04:07:00|368.47|365.87|368.34|365.74|368.47|365.87|368.34|365.74|0
1646280430000|2022-03-03 04:07:10|368.09|365.49|368.83|366.23|368.83|366.23|367.84|365.24|0
1646280440000|2022-03-03 04:07:20|369.58|366.98|369.58|366.98|369.82|367.22|369.58|366.98|0
1646280460000|2022-03-03 04:07:40|369.33|366.73|369.33|366.73|369.33|366.73|369.33|366.73|0
1646280480000|2022-03-03 04:08:00|369.58|366.98|369.08|366.48|369.58|366.98|369.08|366.48|0
1646280510000|2022-03-03 04:08:30|369.33|366.73|370.07|367.47|370.07|367.47|369.33|366.73|0
1646280520000|2022-03-03 04:08:40|369.82|367.22|369.58|366.98|369.82|367.22|369.58|366.98|0
1646280540000|2022-03-03 04:09:00|369.21|366.61|369.08|366.48|369.21|366.61|368.96|366.36|0
1646280550000|2022-03-03 04:09:10|369.33|366.73|369.08|366.48|369.33|366.73|369.08|366.48|0
1646280560000|2022-03-03 04:09:20|369.21|366.61|369.33|366.73|369.33|366.73|369.21|366.61|0
1646280570000|2022-03-03 04:09:30|369.21|366.61|369.08|366.48|369.21|366.61|369.08|366.48|0
1646280580000|2022-03-03 04:09:40|369.21|366.61|368.83|366.23|369.21|366.61|368.83|366.23|0
1646280590000|2022-03-03 04:09:50|368.71|366.11|368.71|366.11|368.71|366.11|368.71|366.11|0
1646280600000|2022-03-03 04:10:00|368.83|366.23|368.83|366.23|368.83|366.23|368.83|366.23|0
1646280610000|2022-03-03 04:10:10|369.21|366.61|368.83|366.23|369.21|366.61|368.71|366.11|0
1646280620000|2022-03-03 04:10:20|368.71|366.11|368.71|366.11|368.71|366.11|368.71|366.11|0
1646280630000|2022-03-03 04:10:30|368.83|366.23|368.71|366.11|368.83|366.23|368.71|366.11|0
1646280640000|2022-03-03 04:10:40|368.58|365.98|368.34|365.74|368.58|365.98|368.34|365.74|0
1646280660000|2022-03-03 04:11:00|368.58|365.98|368.58|365.98|368.71|366.11|368.58|365.98|0
1646280680000|2022-03-03 04:11:20|368.71|366.11|368.71|366.11|368.71|366.11|368.71|366.11|0
1646280690000|2022-03-03 04:11:30|368.58|365.98|368.58|365.98|368.58|365.98|368.58|365.98|0
1646280700000|2022-03-03 04:11:40|368.83|366.23|368.83|366.23|368.83|366.23|368.83|366.23|0
1646280720000|2022-03-03 04:12:00|368.71|366.11|368.58|365.98|368.71|366.11|368.58|365.98|0
1646280730000|2022-03-03 04:12:10|368.09|365.49|368.09|365.49|368.09|365.49|368.09|365.49|0
1646280750000|2022-03-03 04:12:30|368.58|365.98|368.34|365.74|368.58|365.98|368.34|365.74|0
1646280770000|2022-03-03 04:12:50|368.22|365.62|368.34|365.74|368.34|365.74|368.22|365.62|0
1646280790000|2022-03-03 04:13:10|368.46|365.86|368.46|365.86|368.46|365.86|368.46|365.86|0
1646280800000|2022-03-03 04:13:20|368.71|366.11|369.08|366.48|369.08|366.48|368.58|365.98|0
1646280810000|2022-03-03 04:13:30|368.83|366.23|368.46|365.86|368.83|366.23|368.46|365.86|0
1646280820000|2022-03-03 04:13:40|368.58|365.98|368.58|365.98|368.58|365.98|368.46|365.86|0
1646280830000|2022-03-03 04:13:50|368.71|366.11|368.71|366.11|368.71|366.11|368.71|366.11|0
1646280840000|2022-03-03 04:14:00|368.58|365.98|368.58|365.98|368.58|365.98|368.58|365.98|0
1646280870000|2022-03-03 04:14:30|368.83|366.23|368.83|366.23|368.83|366.23|368.83|366.23|0
1646280880000|2022-03-03 04:14:40|368.58|365.98|368.58|365.98|368.58|365.98|368.58|365.98|0
1646280900000|2022-03-03 04:15:00|368.71|366.11|369.08|366.48|369.08|366.48|368.71|366.11|0
1646280910000|2022-03-03 04:15:10|369.21|366.61|368.71|366.11|369.33|366.73|368.71|366.11|0
1646280920000|2022-03-03 04:15:20|368.58|365.98|368.71|366.11|368.71|366.11|368.58|365.98|0
1646280930000|2022-03-03 04:15:30|368.83|366.23|368.71|366.11|368.83|366.23|368.71|366.11|0
1646280940000|2022-03-03 04:15:40|368.58|365.98|368.58|365.98|368.58|365.98|368.58|365.98|0
1646280950000|2022-03-03 04:15:50|368.83|366.23|368.83|366.23|368.83|366.23|368.58|365.98|0
1646280960000|2022-03-03 04:16:00|368.71|366.11|368.83|366.23|368.83|366.23|368.71|366.11|0
1646280970000|2022-03-03 04:16:10|368.71|366.11|368.83|366.23|368.83|366.23|368.58|365.98|0
1646280990000|2022-03-03 04:16:30|369.08|366.48|368.83|366.23|369.08|366.48|368.83|366.23|0
1646281000000|2022-03-03 04:16:40|368.96|366.36|368.83|366.23|368.96|366.36|368.83|366.23|0
1646281020000|2022-03-03 04:17:00|368.58|365.98|368.58|365.98|368.58|365.98|368.58|365.98|0
1646281070000|2022-03-03 04:17:50|368.83|366.23|368.83|366.23|368.83|366.23|368.83|366.23|0
1646281080000|2022-03-03 04:18:00|368.71|366.11|368.58|365.98|368.71|366.11|368.58|365.98|0
1646281090000|2022-03-03 04:18:10|368.34|365.74|368.34|365.74|368.34|365.74|368.34|365.74|0
1646281100000|2022-03-03 04:18:20|368.46|365.86|368.46|365.86|368.46|365.86|368.46|365.86|0
1646281110000|2022-03-03 04:18:30|368.83|366.23|368.58|365.98|368.83|366.23|368.58|365.98|0
1646281130000|2022-03-03 04:18:50|368.71|366.11|368.71|366.11|368.71|366.11|368.71|366.11|0
1646281140000|2022-03-03 04:19:00|368.96|366.36|368.83|366.23|368.96|366.36|368.83|366.23|0
1646281150000|2022-03-03 04:19:10|368.71|366.11|368.83|366.23|368.83|366.23|368.71|366.11|0
1646281160000|2022-03-03 04:19:20|368.96|366.36|368.96|366.36|368.96|366.36|368.96|366.36|0
1646281170000|2022-03-03 04:19:30|369.08|366.48|368.96|366.36|369.08|366.48|368.96|366.36|0
1646281180000|2022-03-03 04:19:40|369.08|366.48|369.08|366.48|369.08|366.48|368.96|366.36|0
1646281200000|2022-03-03 04:20:00|369.21|366.61|368.83|366.23|369.21|366.61|368.83|366.23|0
1646281210000|2022-03-03 04:20:10|368.71|366.11|368.71|366.11|368.71|366.11|368.71|366.11|0
1646281220000|2022-03-03 04:20:20|368.83|366.23|368.71|366.11|368.83|366.23|368.71|366.11|0
1646281230000|2022-03-03 04:20:30|368.58|365.98|368.58|365.98|368.58|365.98|368.58|365.98|0
1646281250000|2022-03-03 04:20:50|368.71|366.11|368.71|366.11|368.71|366.11|368.71|366.11|0
1646281270000|2022-03-03 04:21:10|368.83|366.23|368.83|366.23|368.83|366.23|368.83|366.23|0
1646281290000|2022-03-03 04:21:30|369.08|366.48|368.83|366.23|369.08|366.48|368.83|366.23|0
1646281300000|2022-03-03 04:21:40|368.71|366.11|368.71|366.11|368.71|366.11|368.71|366.11|0
1646281310000|2022-03-03 04:21:50|368.83|366.23|368.96|366.36|368.96|366.36|368.71|366.11|0
1646281320000|2022-03-03 04:22:00|368.83|366.23|368.83|366.23|368.96|366.36|368.83|366.23|0
1646281380000|2022-03-03 04:23:00|368.58|365.98|368.58|365.98|368.58|365.98|368.58|365.98|0
1646281390000|2022-03-03 04:23:10|368.33|365.73|368.33|365.73|368.33|365.73|368.22|365.62|0
1646281400000|2022-03-03 04:23:20|368.22|365.62|368.09|365.49|368.22|365.62|368.09|365.49|0
1646281410000|2022-03-03 04:23:30|368.33|365.73|368.22|365.62|368.33|365.73|368.22|365.62|0
1646281420000|2022-03-03 04:23:40|368.09|365.49|368.33|365.73|368.33|365.73|368.09|365.49|0
1646281430000|2022-03-03 04:23:50|368.46|365.86|368.33|365.73|368.46|365.86|368.33|365.73|0
1646281460000|2022-03-03 04:24:20|368.46|365.86|368.58|365.98|368.58|365.98|368.46|365.86|0
1646281470000|2022-03-03 04:24:30|368.46|365.86|368.58|365.98|368.58|365.98|368.46|365.86|0
1646281480000|2022-03-03 04:24:40|368.46|365.86|368.33|365.73|368.46|365.86|368.33|365.73|0
1646281490000|2022-03-03 04:24:50|368.46|365.86|368.58|365.98|368.58|365.98|368.46|365.86|0
1646281530000|2022-03-03 04:25:30|368.46|365.86|368.58|365.98|368.58|365.98|368.33|365.73|0
1646281550000|2022-03-03 04:25:50|368.33|365.73|368.33|365.73|368.33|365.73|368.33|365.73|0
1646281590000|2022-03-03 04:26:30|368.22|365.62|368.22|365.62|368.22|365.62|368.22|365.62|0
1646281600000|2022-03-03 04:26:40|368.33|365.73|368.33|365.73|368.33|365.73|368.33|365.73|0
1646281630000|2022-03-03 04:27:10|368.22|365.62|368.22|365.62|368.22|365.62|368.22|365.62|0
1646281640000|2022-03-03 04:27:20|368.33|365.73|368.09|365.49|368.33|365.73|368.09|365.49|0
1646281680000|2022-03-03 04:28:00|367.97|365.37|368.09|365.49|368.09|365.49|367.84|365.24|0
1646281700000|2022-03-03 04:28:20|367.84|365.24|367.72|365.12|367.84|365.24|367.72|365.12|0
1646281710000|2022-03-03 04:28:30|367.97|365.37|367.59|364.99|367.97|365.37|367.59|364.99|0
1646281720000|2022-03-03 04:28:40|367.72|365.12|367.59|364.99|367.84|365.24|367.59|364.99|0
1646281730000|2022-03-03 04:28:50|367.47|364.87|367.34|364.74|367.47|364.87|367.34|364.74|0
1646281760000|2022-03-03 04:29:20|367.22|364.62|367.1|364.5|367.22|364.62|367.1|364.5|0
1646281770000|2022-03-03 04:29:30|366.98|364.38|367.1|364.5|367.1|364.5|366.85|364.25|0
1646281780000|2022-03-03 04:29:40|367.22|364.62|367.1|364.5|367.22|364.62|367.1|364.5|0
1646281790000|2022-03-03 04:29:50|366.85|364.25|366.85|364.25|366.85|364.25|366.85|364.25|0
1646281800000|2022-03-03 04:30:00|367.1|364.5|366.98|364.38|367.1|364.5|366.98|364.38|0
1646281810000|2022-03-03 04:30:10|367.1|364.5|367.1|364.5|367.1|364.5|367.1|364.5|0
1646281850000|2022-03-03 04:30:50|367.34|364.74|367.34|364.74|367.34|364.74|367.34|364.74|0
1646281860000|2022-03-03 04:31:00|367.1|364.5|367.1|364.5|367.22|364.62|367.1|364.5|0
1646281880000|2022-03-03 04:31:20|367.22|364.62|367.34|364.74|367.34|364.74|367.22|364.62|0
1646281890000|2022-03-03 04:31:30|367.22|364.62|367.22|364.62|367.22|364.62|367.22|364.62|0
1646281900000|2022-03-03 04:31:40|367.1|364.5|367.1|364.5|367.1|364.5|367.1|364.5|0
1646281920000|2022-03-03 04:32:00|367.22|364.62|367.34|364.74|367.34|364.74|367.22|364.62|0
1646281930000|2022-03-03 04:32:10|367.22|364.62|367.22|364.62|367.22|364.62|367.22|364.62|0
1646281940000|2022-03-03 04:32:20|367.47|364.87|367.59|364.99|367.59|364.99|367.47|364.87|0
1646281950000|2022-03-03 04:32:30|367.72|365.12|367.84|365.24|367.84|365.24|367.72|365.12|0
1646281980000|2022-03-03 04:33:00|367.72|365.12|367.72|365.12|367.72|365.12|367.72|365.12|0
1646281990000|2022-03-03 04:33:10|367.59|364.99|367.72|365.12|367.72|365.12|367.59|364.99|0
1646282000000|2022-03-03 04:33:20|367.84|365.24|367.84|365.24|367.84|365.24|367.84|365.24|0
1646282020000|2022-03-03 04:33:40|368.09|365.49|367.84|365.24|368.09|365.49|367.84|365.24|0
1646282030000|2022-03-03 04:33:50|368.09|365.49|368.09|365.49|368.09|365.49|367.97|365.37|0
1646282050000|2022-03-03 04:34:10|367.97|365.37|368.09|365.49|368.09|365.49|367.97|365.37|0
1646282060000|2022-03-03 04:34:20|369.08|366.48|369.08|366.48|369.08|366.48|369.08|366.48|0
1646282070000|2022-03-03 04:34:30|368.96|366.36|368.96|366.36|369.08|366.48|368.96|366.36|0
1646282080000|2022-03-03 04:34:40|369.08|366.48|369.08|366.48|369.08|366.48|369.08|366.48|0
1646282100000|2022-03-03 04:35:00|369.45|366.85|369.57|366.97|369.57|366.97|369.33|366.73|0
1646282110000|2022-03-03 04:35:10|369.45|366.85|369.33|366.73|369.45|366.85|369.21|366.61|0
1646282120000|2022-03-03 04:35:20|369.45|366.85|369.57|366.97|369.57|366.97|369.45|366.85|0
1646282130000|2022-03-03 04:35:30|369.45|366.85|369.33|366.73|369.45|366.85|369.21|366.61|0
1646282140000|2022-03-03 04:35:40|369.21|366.61|369.33|366.73|369.33|366.73|369.08|366.48|0
1646282150000|2022-03-03 04:35:50|369.45|366.85|369.57|366.97|369.57|366.97|369.45|366.85|0
1646282160000|2022-03-03 04:36:00|369.45|366.85|369.57|366.97|369.57|366.97|369.45|366.85|0
1646282170000|2022-03-03 04:36:10|369.45|366.85|369.08|366.48|369.45|366.85|369.08|366.48|0
1646282180000|2022-03-03 04:36:20|368.83|366.23|368.83|366.23|368.83|366.23|368.83|366.23|0
1646282190000|2022-03-03 04:36:30|368.96|366.36|368.96|366.36|368.96|366.36|368.96|366.36|0
1646282200000|2022-03-03 04:36:40|368.83|366.23|368.83|366.23|368.83|366.23|368.83|366.23|0
1646282210000|2022-03-03 04:36:50|368.58|365.98|368.58|365.98|368.58|365.98|368.58|365.98|0
1646282220000|2022-03-03 04:37:00|368.46|365.86|368.46|365.86|368.46|365.86|368.33|365.73|0
1646282230000|2022-03-03 04:37:10|368.21|365.61|368.21|365.61|368.21|365.61|368.21|365.61|0
1646282240000|2022-03-03 04:37:20|368.33|365.73|368.21|365.61|368.33|365.73|368.21|365.61|0
1646282250000|2022-03-03 04:37:30|368.33|365.73|368.33|365.73|368.33|365.73|368.33|365.73|0
1646282260000|2022-03-03 04:37:40|368.21|365.61|368.33|365.73|368.33|365.73|368.21|365.61|0
1646282270000|2022-03-03 04:37:50|368.46|365.86|368.58|365.98|368.58|365.98|368.33|365.73|0
1646282280000|2022-03-03 04:38:00|368.33|365.73|368.33|365.73|368.33|365.73|368.33|365.73|0
1646282290000|2022-03-03 04:38:10|368.21|365.61|368.33|365.73|368.33|365.73|368.21|365.61|0
1646282300000|2022-03-03 04:38:20|368.21|365.61|368.09|365.49|368.21|365.61|368.09|365.49|0
1646282310000|2022-03-03 04:38:30|367.97|365.37|368.09|365.49|368.09|365.49|367.84|365.24|0
1646282320000|2022-03-03 04:38:40|367.97|365.37|367.97|365.37|368.09|365.49|367.97|365.37|0
1646282330000|2022-03-03 04:38:50|367.84|365.24|367.97|365.37|367.97|365.37|367.84|365.24|0
1646282340000|2022-03-03 04:39:00|368.09|365.49|367.84|365.24|368.09|365.49|367.84|365.24|0
1646282350000|2022-03-03 04:39:10|367.72|365.12|367.72|365.12|367.72|365.12|367.72|365.12|0
1646282360000|2022-03-03 04:39:20|367.84|365.24|367.84|365.24|367.84|365.24|367.84|365.24|0
1646282370000|2022-03-03 04:39:30|367.72|365.12|367.72|365.12|367.72|365.12|367.72|365.12|0
1646282380000|2022-03-03 04:39:40|367.84|365.24|367.84|365.24|367.84|365.24|367.84|365.24|0
1646282390000|2022-03-03 04:39:50|367.97|365.37|368.09|365.49|368.09|365.49|367.97|365.37|0
1646282410000|2022-03-03 04:40:10|367.97|365.37|367.97|365.37|367.97|365.37|367.97|365.37|0
1646282420000|2022-03-03 04:40:20|368.09|365.49|368.21|365.61|368.21|365.61|368.09|365.49|0
1646282430000|2022-03-03 04:40:30|368.09|365.49|367.97|365.37|368.09|365.49|367.97|365.37|0
1646282440000|2022-03-03 04:40:40|368.09|365.49|367.97|365.37|368.09|365.49|367.97|365.37|0
1646282450000|2022-03-03 04:40:50|368.09|365.49|368.09|365.49|368.09|365.49|368.09|365.49|0
1646282460000|2022-03-03 04:41:00|367.97|365.37|367.97|365.37|367.97|365.37|367.97|365.37|0
1646282470000|2022-03-03 04:41:10|368.09|365.49|368.09|365.49|368.09|365.49|368.09|365.49|0
1646282480000|2022-03-03 04:41:20|367.97|365.37|367.97|365.37|367.97|365.37|367.97|365.37|0
1646282500000|2022-03-03 04:41:40|367.84|365.24|367.84|365.24|367.84|365.24|367.84|365.24|0
1646282530000|2022-03-03 04:42:10|367.59|364.99|367.47|364.87|367.59|364.99|367.34|364.74|0
1646282540000|2022-03-03 04:42:20|367.59|364.99|367.47|364.87|367.59|364.99|367.47|364.87|0
1646282550000|2022-03-03 04:42:30|367.59|364.99|367.84|365.24|367.97|365.37|367.59|364.99|0
1646282560000|2022-03-03 04:42:40|367.97|365.37|368.09|365.49|368.09|365.49|367.97|365.37|0
1646282600000|2022-03-03 04:43:20|367.97|365.37|367.97|365.37|368.09|365.49|367.97|365.37|0
1646282610000|2022-03-03 04:43:30|367.84|365.24|367.97|365.37|367.97|365.37|367.84|365.24|0
1646282620000|2022-03-03 04:43:40|367.84|365.24|367.59|364.99|367.84|365.24|367.59|364.99|0
1646282630000|2022-03-03 04:43:50|367.47|364.87|367.47|364.87|367.47|364.87|367.47|364.87|0
1646282640000|2022-03-03 04:44:00|367.59|364.99|367.09|364.49|367.59|364.99|367.09|364.49|0
1646282650000|2022-03-03 04:44:10|367.22|364.62|367.09|364.49|367.22|364.62|367.09|364.49|0
1646282660000|2022-03-03 04:44:20|367.22|364.62|367.09|364.49|367.22|364.62|367.09|364.49|0
1646282670000|2022-03-03 04:44:30|367.22|364.62|367.22|364.62|367.22|364.62|367.22|364.62|0
1646282680000|2022-03-03 04:44:40|367.34|364.74|367.34|364.74|367.59|364.99|367.34|364.74|0
1646282690000|2022-03-03 04:44:50|367.59|364.99|367.59|364.99|367.59|364.99|367.59|364.99|0
1646282700000|2022-03-03 04:45:00|367.34|364.74|367.34|364.74|367.34|364.74|367.34|364.74|0
1646282710000|2022-03-03 04:45:10|367.59|364.99|367.47|364.87|367.59|364.99|367.47|364.87|0
1646282720000|2022-03-03 04:45:20|367.59|364.99|367.59|364.99|367.59|364.99|367.59|364.99|0
1646282760000|2022-03-03 04:46:00|368.33|365.73|368.33|365.73|368.46|365.86|368.33|365.73|0
1646282790000|2022-03-03 04:46:30|368.09|365.49|368.58|365.98|368.58|365.98|368.09|365.49|0
1646282800000|2022-03-03 04:46:40|368.46|365.86|368.46|365.86|368.46|365.86|368.46|365.86|0
1646282810000|2022-03-03 04:46:50|368.58|365.98|368.46|365.86|368.58|365.98|368.46|365.86|0
1646282820000|2022-03-03 04:47:00|368.33|365.73|368.58|365.98|368.58|365.98|368.33|365.73|0
1646282830000|2022-03-03 04:47:10|368.83|366.23|368.58|365.98|368.83|366.23|368.58|365.98|0
1646282840000|2022-03-03 04:47:20|368.71|366.11|368.58|365.98|368.71|366.11|368.58|365.98|0
1646282850000|2022-03-03 04:47:30|368.71|366.11|368.71|366.11|368.71|366.11|368.71|366.11|0
1646282860000|2022-03-03 04:47:40|368.58|365.98|368.83|366.23|368.83|366.23|368.58|365.98|0
1646282870000|2022-03-03 04:47:50|368.96|366.36|368.96|366.36|368.96|366.36|368.96|366.36|0
1646282880000|2022-03-03 04:48:00|369.08|366.48|368.46|365.86|369.08|366.48|368.46|365.86|0
1646282890000|2022-03-03 04:48:10|368.58|365.98|368.58|365.98|368.58|365.98|368.58|365.98|0
1646282910000|2022-03-03 04:48:30|368.46|365.86|368.46|365.86|368.46|365.86|368.46|365.86|0
1646282920000|2022-03-03 04:48:40|368.58|365.98|368.33|365.73|368.58|365.98|368.33|365.73|0
1646282940000|2022-03-03 04:49:00|368.46|365.86|368.58|365.98|368.58|365.98|368.33|365.73|0
1646282950000|2022-03-03 04:49:10|368.83|366.23|368.83|366.23|368.83|366.23|368.83|366.23|0
1646282960000|2022-03-03 04:49:20|368.96|366.36|368.96|366.36|368.96|366.36|368.96|366.36|0
1646282970000|2022-03-03 04:49:30|368.83|366.23|368.83|366.23|369.08|366.48|368.83|366.23|0
1646282980000|2022-03-03 04:49:40|368.58|365.98|368.58|365.98|368.71|366.11|368.58|365.98|0
1646282990000|2022-03-03 04:49:50|368.33|365.73|368.58|365.98|368.58|365.98|368.33|365.73|0
1646283000000|2022-03-03 04:50:00|368.46|365.86|368.46|365.86|368.46|365.86|368.46|365.86|0
1646283010000|2022-03-03 04:50:10|368.58|365.98|368.46|365.86|368.58|365.98|368.46|365.86|0
1646283020000|2022-03-03 04:50:20|368.58|365.98|368.58|365.98|368.58|365.98|368.58|365.98|0
1646283060000|2022-03-03 04:51:00|368.33|365.73|368.33|365.73|368.33|365.73|368.33|365.73|0
1646283080000|2022-03-03 04:51:20|368.58|365.98|368.33|365.73|368.58|365.98|368.33|365.73|0
1646283150000|2022-03-03 04:52:30|368.58|365.98|368.46|365.86|368.58|365.98|368.46|365.86|0
1646283160000|2022-03-03 04:52:40|368.58|365.98|368.58|365.98|368.58|365.98|368.58|365.98|0
1646283170000|2022-03-03 04:52:50|368.46|365.86|368.58|365.98|368.58|365.98|368.46|365.86|0
1646283230000|2022-03-03 04:53:50|368.71|366.11|368.58|365.98|368.71|366.11|368.58|365.98|0
1646283250000|2022-03-03 04:54:10|368.33|365.73|368.33|365.73|368.33|365.73|368.33|365.73|0
1646283260000|2022-03-03 04:54:20|368.08|365.48|368.08|365.48|368.08|365.48|368.08|365.48|0
1646283270000|2022-03-03 04:54:30|368.33|365.73|368.33|365.73|368.33|365.73|368.33|365.73|0
1646283330000|2022-03-03 04:55:30|368.58|365.98|368.58|365.98|368.58|365.98|368.58|365.98|0
1646283340000|2022-03-03 04:55:40|368.33|365.73|368.33|365.73|368.33|365.73|368.33|365.73|0
1646283350000|2022-03-03 04:55:50|368.08|365.48|368.08|365.48|368.08|365.48|368.08|365.48|0
1646283360000|2022-03-03 04:56:00|367.97|365.37|368.21|365.61|368.21|365.61|367.97|365.37|0
1646283370000|2022-03-03 04:56:10|368.08|365.48|368.21|365.61|368.21|365.61|368.08|365.48|0
1646283380000|2022-03-03 04:56:20|368.33|365.73|368.33|365.73|368.33|365.73|368.33|365.73|0
1646283390000|2022-03-03 04:56:30|368.46|365.86|368.46|365.86|368.46|365.86|368.46|365.86|0
1646283410000|2022-03-03 04:56:50|368.33|365.73|368.46|365.86|368.46|365.86|368.33|365.73|0
1646283420000|2022-03-03 04:57:00|368.33|365.73|368.33|365.73|368.33|365.73|368.33|365.73|0
1646283430000|2022-03-03 04:57:10|368.83|366.23|369.08|366.48|369.08|366.48|368.83|366.23|0
1646283440000|2022-03-03 04:57:20|368.83|366.23|368.83|366.23|368.83|366.23|368.83|366.23|0
1646283450000|2022-03-03 04:57:30|369.08|366.48|369.08|366.48|369.08|366.48|369.08|366.48|0
1646283460000|2022-03-03 04:57:40|369.32|366.72|369.32|366.72|369.32|366.72|369.32|366.72|0
1646283470000|2022-03-03 04:57:50|369.45|366.85|369.45|366.85|369.45|366.85|369.45|366.85|0
1646283490000|2022-03-03 04:58:10|369.32|366.72|369.2|366.6|369.32|366.72|369.08|366.48|0
1646283500000|2022-03-03 04:58:20|369.32|366.72|369.57|366.97|369.57|366.97|369.32|366.72|0
1646283510000|2022-03-03 04:58:30|369.32|366.72|369.32|366.72|369.32|366.72|369.32|366.72|0
1646283520000|2022-03-03 04:58:40|369.2|366.6|369.08|366.48|369.2|366.6|369.08|366.48|0
1646283530000|2022-03-03 04:58:50|369.32|366.72|369.32|366.72|369.32|366.72|369.32|366.72|0
1646283540000|2022-03-03 04:59:00|369.45|366.85|369.45|366.85|369.45|366.85|369.32|366.72|0
1646283550000|2022-03-03 04:59:10|369.32|366.72|369.45|366.85|369.45|366.85|369.32|366.72|0
1646283560000|2022-03-03 04:59:20|369.57|366.97|369.57|366.97|369.57|366.97|369.57|366.97|0
1646283580000|2022-03-03 04:59:40|369.45|366.85|369.57|366.97|369.57|366.97|369.45|366.85|0
1646283590000|2022-03-03 04:59:50|369.45|366.85|369.32|366.72|369.45|366.85|369.32|366.72|0
1646283600000|2022-03-03 05:00:00|369.08|366.48|369.57|366.97|369.7|367.1|369.08|366.48|0
1646283610000|2022-03-03 05:00:10|369.32|366.72|369.32|366.72|369.32|366.72|369.32|366.72|0
1646283640000|2022-03-03 05:00:40|368.96|366.36|369.08|366.48|369.08|366.48|368.96|366.36|0
1646283670000|2022-03-03 05:01:10|369.32|366.72|369.32|366.72|369.32|366.72|369.32|366.72|0
1646283680000|2022-03-03 05:01:20|369.08|366.48|369.08|366.48|369.08|366.48|369.08|366.48|0
1646283690000|2022-03-03 05:01:30|368.83|366.23|369.08|366.48|369.08|366.48|368.83|366.23|0
1646283700000|2022-03-03 05:01:40|368.83|366.23|368.83|366.23|369.08|366.48|368.83|366.23|0
1646283710000|2022-03-03 05:01:50|369.08|366.48|369.32|366.72|369.32|366.72|368.83|366.23|0
1646283730000|2022-03-03 05:02:10|369.82|367.22|369.82|367.22|369.82|367.22|369.82|367.22|0
1646283750000|2022-03-03 05:02:30|369.57|366.97|369.7|367.1|369.7|367.1|369.57|366.97|0
1646283760000|2022-03-03 05:02:40|369.82|367.22|370.07|367.47|370.07|367.47|369.82|367.22|0
1646283770000|2022-03-03 05:02:50|370.32|367.72|370.44|367.84|370.44|367.84|370.32|367.72|0
1646283780000|2022-03-03 05:03:00|370.56|367.96|370.81|368.21|370.81|368.21|370.56|367.96|0
1646283790000|2022-03-03 05:03:10|370.94|368.34|371.55|368.95|371.55|368.95|370.94|368.34|0
1646283800000|2022-03-03 05:03:20|371.31|368.71|371.31|368.71|371.31|368.71|371.31|368.71|0
1646283820000|2022-03-03 05:03:40|371.44|368.84|371.06|368.46|371.44|368.84|371.06|368.46|0
1646283830000|2022-03-03 05:03:50|370.81|368.21|370.81|368.21|370.81|368.21|370.81|368.21|0
1646283840000|2022-03-03 05:04:00|370.56|367.96|370.07|367.47|370.69|368.09|370.07|367.47|0
1646283850000|2022-03-03 05:04:10|369.95|367.35|369.82|367.22|369.95|367.35|369.7|367.1|0
1646283860000|2022-03-03 05:04:20|369.95|367.35|369.95|367.35|369.95|367.35|369.95|367.35|0
1646283870000|2022-03-03 05:04:30|369.57|366.97|369.08|366.48|369.57|366.97|369.08|366.48|0
1646283880000|2022-03-03 05:04:40|368.96|366.36|369.08|366.48|369.08|366.48|368.96|366.36|0
1646283890000|2022-03-03 05:04:50|368.71|366.11|368.71|366.11|368.71|366.11|368.71|366.11|0
1646283900000|2022-03-03 05:05:00|368.46|365.86|368.58|365.98|368.71|366.11|368.46|365.86|0
1646283910000|2022-03-03 05:05:10|368.08|365.48|368.83|366.23|368.83|366.23|368.08|365.48|0
1646283920000|2022-03-03 05:05:20|368.58|365.98|368.58|365.98|368.58|365.98|368.58|365.98|0
1646283930000|2022-03-03 05:05:30|368.46|365.86|368.33|365.73|368.58|365.98|368.33|365.73|0
1646283940000|2022-03-03 05:05:40|368.46|365.86|367.84|365.24|368.58|365.98|367.72|365.12|0
1646283950000|2022-03-03 05:05:50|367.59|364.99|367.72|365.12|367.72|365.12|367.59|364.99|0
1646283960000|2022-03-03 05:06:00|367.59|364.99|367.34|364.74|367.59|364.99|367.34|364.74|0
1646283970000|2022-03-03 05:06:10|367.22|364.62|367.59|364.99|367.59|364.99|367.22|364.62|0
1646283980000|2022-03-03 05:06:20|367.72|365.12|367.84|365.24|367.84|365.24|367.72|365.12|0
1646283990000|2022-03-03 05:06:30|367.59|364.99|367.59|364.99|367.59|364.99|367.59|364.99|0
1646284000000|2022-03-03 05:06:40|367.34|364.74|367.34|364.74|367.34|364.74|367.34|364.74|0
1646284020000|2022-03-03 05:07:00|367.72|365.12|367.59|364.99|367.72|365.12|367.59|364.99|0
1646284030000|2022-03-03 05:07:10|367.84|365.24|367.34|364.74|367.84|365.24|367.34|364.74|0
1646284040000|2022-03-03 05:07:20|367.47|364.87|367.47|364.87|367.47|364.87|367.47|364.87|0
1646284050000|2022-03-03 05:07:30|367.34|364.74|366.84|364.24|367.47|364.87|366.84|364.24|0
1646284060000|2022-03-03 05:07:40|366.97|364.37|366.84|364.24|367.09|364.49|366.84|364.24|0
1646284080000|2022-03-03 05:08:00|366.97|364.37|366.97|364.37|366.97|364.37|366.97|364.37|0
1646284090000|2022-03-03 05:08:10|367.09|364.49|366.84|364.24|367.09|364.49|366.84|364.24|0
1646284100000|2022-03-03 05:08:20|366.97|364.37|367.09|364.49|367.09|364.49|366.84|364.24|0
1646284120000|2022-03-03 05:08:40|367.34|364.74|367.09|364.49|367.34|364.74|367.09|364.49|0
1646284130000|2022-03-03 05:08:50|366.97|364.37|366.84|364.24|367.09|364.49|366.84|364.24|0
1646284150000|2022-03-03 05:09:10|366.6|364|366.35|363.75|366.6|364|366.35|363.75|0
1646284170000|2022-03-03 05:09:30|366.1|363.5|365.85|363.25|366.1|363.5|365.85|363.25|0
1646284180000|2022-03-03 05:09:40|365.49|362.89|365.36|362.76|365.61|363.01|365.36|362.76|0
1646284190000|2022-03-03 05:09:50|365.11|362.51|365.11|362.51|365.36|362.76|365.11|362.51|0
1646284200000|2022-03-03 05:10:00|365.61|363.01|365.11|362.51|365.61|363.01|365.11|362.51|0
1646284210000|2022-03-03 05:10:10|363.75|361.15|363.87|361.27|363.87|361.27|363.62|361.02|0
1646284220000|2022-03-03 05:10:20|363.62|361.02|363.38|360.78|363.62|361.02|363.01|360.41|0
1646284230000|2022-03-03 05:10:30|363.5|360.9|363.62|361.02|363.87|361.27|363.5|360.9|0
1646284240000|2022-03-03 05:10:40|363.5|360.9|364.12|361.52|364.12|361.52|363.38|360.78|0
1646284250000|2022-03-03 05:10:50|363.87|361.27|363.87|361.27|363.87|361.27|363.75|361.15|0
1646284260000|2022-03-03 05:11:00|364.37|361.77|364.37|361.77|364.37|361.77|364.12|361.52|0
1646284270000|2022-03-03 05:11:10|364.61|362.01|364.74|362.14|364.86|362.26|364.61|362.01|0
1646284280000|2022-03-03 05:11:20|364.86|362.26|364.86|362.26|364.86|362.26|364.61|362.01|0
1646284290000|2022-03-03 05:11:30|365.24|362.64|365.11|362.51|365.24|362.64|365.11|362.51|0
1646284300000|2022-03-03 05:11:40|365.36|362.76|365.36|362.76|365.36|362.76|365.11|362.51|0
1646284310000|2022-03-03 05:11:50|365.11|362.51|364.37|361.77|365.11|362.51|364.37|361.77|0
1646284320000|2022-03-03 05:12:00|364.5|361.9|364.61|362.01|364.61|362.01|364.5|361.9|0
1646284330000|2022-03-03 05:12:10|364.86|362.26|364.61|362.01|364.86|362.26|364.61|362.01|0
1646284340000|2022-03-03 05:12:20|364.37|361.77|364.37|361.77|364.5|361.9|364.37|361.77|0
1646284350000|2022-03-03 05:12:30|364.5|361.9|364.61|362.01|364.61|362.01|364.5|361.9|0
1646284360000|2022-03-03 05:12:40|364.37|361.77|364.5|361.9|364.5|361.9|364.37|361.77|0
1646284370000|2022-03-03 05:12:50|364.37|361.77|364.37|361.77|364.37|361.77|364.37|361.77|0
1646284380000|2022-03-03 05:13:00|364.5|361.9|364.12|361.52|364.5|361.9|364.12|361.52|0
1646284390000|2022-03-03 05:13:10|364|361.4|363.62|361.02|364|361.4|363.62|361.02|0
1646284400000|2022-03-03 05:13:20|363.75|361.15|363.75|361.15|363.87|361.27|363.75|361.15|0
1646284410000|2022-03-03 05:13:30|363.13|360.53|363.26|360.66|363.26|360.66|363.13|360.53|0
1646284420000|2022-03-03 05:13:40|363.13|360.53|363.38|360.78|363.38|360.78|363.13|360.53|0
1646284430000|2022-03-03 05:13:50|363.62|361.02|364.12|361.52|364.12|361.52|363.62|361.02|0
1646284440000|2022-03-03 05:14:00|364.25|361.65|364.25|361.65|364.37|361.77|364.25|361.65|0
1646284450000|2022-03-03 05:14:10|364.12|361.52|364.37|361.77|364.37|361.77|364.12|361.52|0
1646284480000|2022-03-03 05:14:40|364.25|361.65|364.25|361.65|364.25|361.65|364.25|361.65|0
1646284490000|2022-03-03 05:14:50|364.37|361.77|364.37|361.77|364.37|361.77|364.25|361.65|0
1646284500000|2022-03-03 05:15:00|364.61|362.01|364.61|362.01|364.61|362.01|364.61|362.01|0
1646284530000|2022-03-03 05:15:30|364.49|361.89|364.49|361.89|364.49|361.89|364.49|361.89|0
1646284540000|2022-03-03 05:15:40|364.37|361.77|364.12|361.52|364.37|361.77|364.12|361.52|0
1646284550000|2022-03-03 05:15:50|364.37|361.77|364.61|362.01|364.61|362.01|364.37|361.77|0
1646284560000|2022-03-03 05:16:00|364.37|361.77|364.61|362.01|364.61|362.01|364.37|361.77|0
1646284580000|2022-03-03 05:16:20|364.37|361.77|364.37|361.77|364.37|361.77|364.37|361.77|0
1646284590000|2022-03-03 05:16:30|364.61|362.01|364.61|362.01|364.61|362.01|364.61|362.01|0
1646284610000|2022-03-03 05:16:50|364.86|362.26|364.86|362.26|364.86|362.26|364.86|362.26|0
1646284620000|2022-03-03 05:17:00|364.99|362.39|364.86|362.26|364.99|362.39|364.86|362.26|0
1646284630000|2022-03-03 05:17:10|364.61|362.01|364.86|362.26|364.86|362.26|364.61|362.01|0
1646284650000|2022-03-03 05:17:30|364.99|362.39|364.99|362.39|364.99|362.39|364.99|362.39|0
1646284660000|2022-03-03 05:17:40|365.11|362.51|365.11|362.51|365.36|362.76|365.11|362.51|0
1646284670000|2022-03-03 05:17:50|364.99|362.39|364.86|362.26|365.11|362.51|364.86|362.26|0
1646284680000|2022-03-03 05:18:00|364.99|362.39|364.86|362.26|364.99|362.39|364.86|362.26|0
1646284690000|2022-03-03 05:18:10|364.99|362.39|365.11|362.51|365.11|362.51|364.61|362.01|0
1646284710000|2022-03-03 05:18:30|364.99|362.39|364.99|362.39|364.99|362.39|364.99|362.39|0
1646284720000|2022-03-03 05:18:40|364.86|362.26|364.86|362.26|364.86|362.26|364.86|362.26|0
1646284740000|2022-03-03 05:19:00|365.11|362.51|365.11|362.51|365.11|362.51|365.11|362.51|0
1646284770000|2022-03-03 05:19:30|365.24|362.64|365.85|363.25|365.85|363.25|365.11|362.51|0
1646284780000|2022-03-03 05:19:40|365.98|363.38|366.1|363.5|366.1|363.5|365.98|363.38|0
1646284790000|2022-03-03 05:19:50|366.35|363.75|365.85|363.25|366.35|363.75|365.85|363.25|0
1646284800000|2022-03-03 05:20:00|366.1|363.5|365.85|363.25|366.1|363.5|365.85|363.25|0
1646284830000|2022-03-03 05:20:30|366.35|363.75|366.35|363.75|366.35|363.75|366.35|363.75|0
1646284840000|2022-03-03 05:20:40|366.6|364|366.84|364.24|366.84|364.24|366.6|364|0
1646284870000|2022-03-03 05:21:10|366.72|364.12|366.6|364|366.72|364.12|366.6|364|0
1646284880000|2022-03-03 05:21:20|366.84|364.24|366.6|364|366.84|364.24|366.6|364|0
1646284890000|2022-03-03 05:21:30|367.09|364.49|366.97|364.37|367.09|364.49|366.97|364.37|0
1646284900000|2022-03-03 05:21:40|367.09|364.49|367.59|364.99|367.59|364.99|367.09|364.49|0
1646284920000|2022-03-03 05:22:00|367.34|364.74|367.59|364.99|367.59|364.99|367.34|364.74|0
1646284930000|2022-03-03 05:22:10|367.47|364.87|366.84|364.24|367.47|364.87|366.84|364.24|0
1646284940000|2022-03-03 05:22:20|367.09|364.49|367.34|364.74|367.34|364.74|367.09|364.49|0
1646284960000|2022-03-03 05:22:40|367.09|364.49|367.09|364.49|367.09|364.49|367.09|364.49|0
1646284980000|2022-03-03 05:23:00|366.97|364.37|367.09|364.49|367.09|364.49|366.97|364.37|0
1646284990000|2022-03-03 05:23:10|367.34|364.74|367.34|364.74|367.34|364.74|367.34|364.74|0
1646285000000|2022-03-03 05:23:20|367.09|364.49|367.09|364.49|367.09|364.49|367.09|364.49|0
1646285010000|2022-03-03 05:23:30|367.22|364.62|367.59|364.99|367.59|364.99|367.22|364.62|0
1646285020000|2022-03-03 05:23:40|368.08|365.48|368.08|365.48|368.08|365.48|368.08|365.48|0
1646285030000|2022-03-03 05:23:50|368.21|365.61|367.83|365.23|368.21|365.61|367.83|365.23|0
1646285040000|2022-03-03 05:24:00|368.33|365.73|368.21|365.61|368.33|365.73|368.08|365.48|0
1646285050000|2022-03-03 05:24:10|368.33|365.73|368.33|365.73|368.46|365.86|368.33|365.73|0
1646285060000|2022-03-03 05:24:20|368.08|365.48|367.96|365.36|368.33|365.73|367.96|365.36|0
1646285070000|2022-03-03 05:24:30|367.59|364.99|367.34|364.74|367.59|364.99|367.34|364.74|0
1646285100000|2022-03-03 05:25:00|367.59|364.99|367.59|364.99|367.59|364.99|367.59|364.99|0
1646285120000|2022-03-03 05:25:20|367.34|364.74|367.59|364.99|367.59|364.99|367.34|364.74|0
1646285140000|2022-03-03 05:25:40|367.83|365.23|367.72|365.12|367.83|365.23|367.72|365.12|0
1646285150000|2022-03-03 05:25:50|367.59|364.99|368.33|365.73|368.33|365.73|367.59|364.99|0
1646285170000|2022-03-03 05:26:10|367.83|365.23|367.83|365.23|367.83|365.23|367.83|365.23|0
1646285200000|2022-03-03 05:26:40|367.72|365.12|368.08|365.48|368.08|365.48|367.72|365.12|0
1646285220000|2022-03-03 05:27:00|367.83|365.23|367.83|365.23|367.83|365.23|367.83|365.23|0
1646285260000|2022-03-03 05:27:40|368.08|365.48|367.83|365.23|368.08|365.48|367.83|365.23|0
1646285270000|2022-03-03 05:27:50|367.96|365.36|367.96|365.36|368.08|365.48|367.96|365.36|0
1646285280000|2022-03-03 05:28:00|368.08|365.48|367.83|365.23|368.08|365.48|367.83|365.23|0
1646285300000|2022-03-03 05:28:20|368.08|365.48|368.33|365.73|368.33|365.73|368.08|365.48|0
1646285310000|2022-03-03 05:28:30|368.08|365.48|368.08|365.48|368.08|365.48|368.08|365.48|0
1646285360000|2022-03-03 05:29:20|368.58|365.98|368.33|365.73|368.58|365.98|368.33|365.73|0
1646285370000|2022-03-03 05:29:30|368.58|365.98|368.33|365.73|368.58|365.98|368.33|365.73|0
1646285390000|2022-03-03 05:29:50|368.08|365.48|368.08|365.48|368.08|365.48|368.08|365.48|0
1646285410000|2022-03-03 05:30:10|367.83|365.23|366.84|364.24|367.83|365.23|366.84|364.24|0
1646285440000|2022-03-03 05:30:40|366.72|364.12|366.59|363.99|366.72|364.12|366.59|363.99|0
1646285450000|2022-03-03 05:30:50|366.35|363.75|366.35|363.75|366.35|363.75|366.35|363.75|0
1646285460000|2022-03-03 05:31:00|366.1|363.5|366.1|363.5|366.1|363.5|366.1|363.5|0
1646285480000|2022-03-03 05:31:20|365.85|363.25|365.85|363.25|365.85|363.25|365.85|363.25|0
1646285490000|2022-03-03 05:31:30|365.98|363.38|365.98|363.38|365.98|363.38|365.98|363.38|0
1646285500000|2022-03-03 05:31:40|365.85|363.25|366.35|363.75|366.35|363.75|365.85|363.25|0
1646285510000|2022-03-03 05:31:50|366.59|363.99|366.59|363.99|366.59|363.99|366.59|363.99|0
1646285520000|2022-03-03 05:32:00|366.48|363.88|366.35|363.75|366.59|363.99|366.35|363.75|0
1646285550000|2022-03-03 05:32:30|366.59|363.99|366.84|364.24|366.84|364.24|366.59|363.99|0
1646285570000|2022-03-03 05:32:50|366.72|364.12|366.59|363.99|366.72|364.12|366.59|363.99|0
1646285580000|2022-03-03 05:33:00|366.84|364.24|366.59|363.99|366.84|364.24|366.59|363.99|0
1646285590000|2022-03-03 05:33:10|366.35|363.75|366.35|363.75|366.35|363.75|366.35|363.75|0
1646285610000|2022-03-03 05:33:30|366.59|363.99|366.59|363.99|366.59|363.99|366.59|363.99|0
1646285620000|2022-03-03 05:33:40|366.35|363.75|366.35|363.75|366.35|363.75|366.35|363.75|0
1646285640000|2022-03-03 05:34:00|366.23|363.63|366.23|363.63|366.23|363.63|366.1|363.5|0
1646285650000|2022-03-03 05:34:10|366.35|363.75|366.1|363.5|366.35|363.75|366.1|363.5|0
1646285660000|2022-03-03 05:34:20|366.35|363.75|366.1|363.5|366.35|363.75|366.1|363.5|0
1646285670000|2022-03-03 05:34:30|366.35|363.75|366.35|363.75|366.35|363.75|366.1|363.5|0
1646285690000|2022-03-03 05:34:50|366.59|363.99|366.48|363.88|366.59|363.99|366.48|363.88|0
1646285700000|2022-03-03 05:35:00|366.35|363.75|366.35|363.75|366.35|363.75|366.35|363.75|0
1646285720000|2022-03-03 05:35:20|366.59|363.99|366.59|363.99|366.59|363.99|366.59|363.99|0
1646285730000|2022-03-03 05:35:30|366.72|364.12|366.59|363.99|366.72|364.12|366.59|363.99|0
1646285740000|2022-03-03 05:35:40|366.84|364.24|366.72|364.12|366.84|364.24|366.59|363.99|0
1646285750000|2022-03-03 05:35:50|366.59|363.99|366.59|363.99|366.72|364.12|366.59|363.99|0
1646285760000|2022-03-03 05:36:00|366.35|363.75|366.23|363.63|366.35|363.75|366.23|363.63|0
1646285770000|2022-03-03 05:36:10|366.35|363.75|366.1|363.5|366.35|363.75|366.1|363.5|0
1646285780000|2022-03-03 05:36:20|365.85|363.25|365.85|363.25|366.1|363.5|365.85|363.25|0
1646285790000|2022-03-03 05:36:30|365.6|363|365.36|362.76|365.6|363|365.36|362.76|0
1646285800000|2022-03-03 05:36:40|365.24|362.64|365.24|362.64|365.24|362.64|365.24|362.64|0
1646285810000|2022-03-03 05:36:50|365.36|362.76|364.86|362.26|365.36|362.76|364.86|362.26|0
1646285820000|2022-03-03 05:37:00|364.74|362.14|363.87|361.27|364.74|362.14|363.87|361.27|0
1646285840000|2022-03-03 05:37:20|364|361.4|364|361.4|364|361.4|364|361.4|0
1646285850000|2022-03-03 05:37:30|364.12|361.52|364.36|361.76|364.36|361.76|364|361.4|0
1646285860000|2022-03-03 05:37:40|364.49|361.89|364.49|361.89|364.49|361.89|364.49|361.89|0
1646285870000|2022-03-03 05:37:50|364.61|362.01|364.61|362.01|364.61|362.01|364.36|361.76|0
1646285880000|2022-03-03 05:38:00|364.49|361.89|364.61|362.01|364.61|362.01|364.49|361.89|0
1646285890000|2022-03-03 05:38:10|364.49|361.89|364.49|361.89|364.61|362.01|364.49|361.89|0
1646285900000|2022-03-03 05:38:20|364.36|361.76|364.36|361.76|364.36|361.76|364.36|361.76|0
1646285910000|2022-03-03 05:38:30|364.12|361.52|363.87|361.27|364.12|361.52|363.87|361.27|0
1646285920000|2022-03-03 05:38:40|363.62|361.02|363.37|360.77|363.62|361.02|363.37|360.77|0
1646285940000|2022-03-03 05:39:00|363.62|361.02|363.62|361.02|363.62|361.02|363.37|360.77|0
1646285950000|2022-03-03 05:39:10|363.37|360.77|363.25|360.65|363.37|360.77|363.25|360.65|0
1646285960000|2022-03-03 05:39:20|363.37|360.77|363.62|361.02|363.62|361.02|363.37|360.77|0
1646285980000|2022-03-03 05:39:40|363.37|360.77|363.37|360.77|363.37|360.77|363.37|360.77|0
1646286000000|2022-03-03 05:40:00|363.62|361.02|363.62|361.02|363.62|361.02|363.62|361.02|0
1646286010000|2022-03-03 05:40:10|363.87|361.27|363.87|361.27|363.87|361.27|363.87|361.27|0
1646286040000|2022-03-03 05:40:40|364.12|361.52|363.87|361.27|364.12|361.52|363.87|361.27|0
1646286050000|2022-03-03 05:40:50|364.12|361.52|364.12|361.52|364.12|361.52|364.12|361.52|0
1646286060000|2022-03-03 05:41:00|364|361.4|363.37|360.77|364|361.4|363.37|360.77|0
1646286080000|2022-03-03 05:41:20|363.25|360.65|363.25|360.65|363.25|360.65|363.25|360.65|0
1646286090000|2022-03-03 05:41:30|363.37|360.77|363.37|360.77|363.37|360.77|363.37|360.77|0
1646286100000|2022-03-03 05:41:40|363.62|361.02|363.5|360.9|363.62|361.02|363.37|360.77|0
1646286110000|2022-03-03 05:41:50|363.13|360.53|363.01|360.41|363.13|360.53|362.88|360.28|0
1646286120000|2022-03-03 05:42:00|363.13|360.53|363.13|360.53|363.13|360.53|363.13|360.53|0
1646286130000|2022-03-03 05:42:10|363.01|360.41|363.13|360.53|363.25|360.65|363.01|360.41|0
1646286140000|2022-03-03 05:42:20|362.88|360.28|362.88|360.28|362.88|360.28|362.88|360.28|0
1646286170000|2022-03-03 05:42:50|363.13|360.53|363.01|360.41|363.13|360.53|362.88|360.28|0
1646286180000|2022-03-03 05:43:00|363.13|360.53|363.13|360.53|363.37|360.77|363.13|360.53|0
1646286190000|2022-03-03 05:43:10|363.25|360.65|363.13|360.53|363.25|360.65|363.13|360.53|0
1646286200000|2022-03-03 05:43:20|362.88|360.28|363.13|360.53|363.13|360.53|362.88|360.28|0
1646286220000|2022-03-03 05:43:40|363.37|360.77|363.37|360.77|363.37|360.77|363.37|360.77|0
1646286260000|2022-03-03 05:44:20|363.62|361.02|363.62|361.02|363.62|361.02|363.62|361.02|0
1646286270000|2022-03-03 05:44:30|363.37|360.77|363.37|360.77|363.37|360.77|363.37|360.77|0
1646286290000|2022-03-03 05:44:50|363.62|361.02|363.37|360.77|363.62|361.02|363.37|360.77|0
1646286300000|2022-03-03 05:45:00|363.62|361.02|363.37|360.77|363.62|361.02|363.37|360.77|0
1646286320000|2022-03-03 05:45:20|363.62|361.02|363.62|361.02|363.62|361.02|363.62|361.02|0
1646286330000|2022-03-03 05:45:30|363.5|360.9|363.37|360.77|363.5|360.9|363.37|360.77|0
1646286350000|2022-03-03 05:45:50|363.13|360.53|362.88|360.28|363.13|360.53|362.88|360.28|0
1646286360000|2022-03-03 05:46:00|363.01|360.41|363.01|360.41|363.13|360.53|363.01|360.41|0
1646286370000|2022-03-03 05:46:10|363.13|360.53|363.01|360.41|363.13|360.53|363.01|360.41|0
1646286380000|2022-03-03 05:46:20|363.13|360.53|362.88|360.28|363.13|360.53|362.88|360.28|0
1646286420000|2022-03-03 05:47:00|362.63|360.03|362.38|359.78|362.63|360.03|362.38|359.78|0
1646286450000|2022-03-03 05:47:30|362.88|360.28|362.88|360.28|362.88|360.28|362.88|360.28|0
1646286480000|2022-03-03 05:48:00|363.13|360.53|363.13|360.53|363.13|360.53|363.01|360.41|0
1646286490000|2022-03-03 05:48:10|363.25|360.65|363.25|360.65|363.25|360.65|363.13|360.53|0
1646286500000|2022-03-03 05:48:20|363.37|360.77|363.13|360.53|363.37|360.77|363.13|360.53|0
1646286510000|2022-03-03 05:48:30|363.37|360.77|363.37|360.77|363.37|360.77|363.37|360.77|0
1646286520000|2022-03-03 05:48:40|363.25|360.65|363.25|360.65|363.25|360.65|363.12|360.52|0
1646286530000|2022-03-03 05:48:50|363.37|360.77|364.12|361.52|364.12|361.52|363.37|360.77|0
1646286540000|2022-03-03 05:49:00|364|361.4|364|361.4|364.12|361.52|364|361.4|0
1646286550000|2022-03-03 05:49:10|364.12|361.52|364.12|361.52|364.12|361.52|364.12|361.52|0
1646286560000|2022-03-03 05:49:20|364|361.4|364.12|361.52|364.12|361.52|364|361.4|0
1646286570000|2022-03-03 05:49:30|364|361.4|363.87|361.27|364|361.4|363.87|361.27|0
1646286580000|2022-03-03 05:49:40|364.12|361.52|364|361.4|364.12|361.52|364|361.4|0
1646286590000|2022-03-03 05:49:50|364.24|361.64|364.36|361.76|364.36|361.76|364.24|361.64|0
1646286600000|2022-03-03 05:50:00|364.61|362.01|364.61|362.01|364.61|362.01|364.61|362.01|0
1646286610000|2022-03-03 05:50:10|364.49|361.89|364.86|362.26|365.11|362.51|364.49|361.89|0
1646286620000|2022-03-03 05:50:20|365.11|362.51|365.11|362.51|365.11|362.51|365.11|362.51|0
1646286630000|2022-03-03 05:50:30|364.99|362.39|364.99|362.39|365.11|362.51|364.99|362.39|0
1646286640000|2022-03-03 05:50:40|365.11|362.51|364.86|362.26|365.11|362.51|364.86|362.26|0
1646286650000|2022-03-03 05:50:50|364.61|362.01|365.11|362.51|365.11|362.51|364.61|362.01|0
1646286660000|2022-03-03 05:51:00|364.99|362.39|364.99|362.39|365.24|362.64|364.99|362.39|0
1646286670000|2022-03-03 05:51:10|364.86|362.26|364.36|361.76|364.86|362.26|364.36|361.76|0
1646286680000|2022-03-03 05:51:20|364.86|362.26|364.86|362.26|364.86|362.26|364.61|362.01|0
1646286690000|2022-03-03 05:51:30|364.74|362.14|364.86|362.26|364.86|362.26|364.74|362.14|0
1646286700000|2022-03-03 05:51:40|364.74|362.14|364.86|362.26|364.86|362.26|364.74|362.14|0
1646286710000|2022-03-03 05:51:50|365.11|362.51|365.11|362.51|365.11|362.51|364.86|362.26|0
1646286720000|2022-03-03 05:52:00|364.99|362.39|364.86|362.26|364.99|362.39|364.86|362.26|0
1646286730000|2022-03-03 05:52:10|365.11|362.51|364.99|362.39|365.11|362.51|364.99|362.39|0
1646286740000|2022-03-03 05:52:20|364.86|362.26|364.99|362.39|364.99|362.39|364.86|362.26|0
1646286750000|2022-03-03 05:52:30|365.11|362.51|365.11|362.51|365.11|362.51|365.11|362.51|0
1646286790000|2022-03-03 05:53:10|364.86|362.26|364.86|362.26|364.86|362.26|364.61|362.01|0
1646286800000|2022-03-03 05:53:20|364.61|362.01|364.61|362.01|364.61|362.01|364.61|362.01|0
1646286810000|2022-03-03 05:53:30|364.36|361.76|364.36|361.76|364.36|361.76|364.36|361.76|0
1646286820000|2022-03-03 05:53:40|364.24|361.64|364.24|361.64|364.24|361.64|364.24|361.64|0
1646286830000|2022-03-03 05:53:50|364.12|361.52|364.36|361.76|364.49|361.89|364.12|361.52|0
1646286840000|2022-03-03 05:54:00|364.24|361.64|364.24|361.64|364.36|361.76|364.24|361.64|0
1646286850000|2022-03-03 05:54:10|364.12|361.52|364.12|361.52|364.24|361.64|364.12|361.52|0
1646286870000|2022-03-03 05:54:30|364|361.4|363.87|361.27|364|361.4|363.87|361.27|0
1646286890000|2022-03-03 05:54:50|363.62|361.02|363.62|361.02|363.62|361.02|363.62|361.02|0
1646286900000|2022-03-03 05:55:00|363.75|361.15|363.25|360.65|363.75|361.15|363.25|360.65|0
1646286910000|2022-03-03 05:55:10|363.37|360.77|363.25|360.65|363.37|360.77|363.25|360.65|0
1646286920000|2022-03-03 05:55:20|363.37|360.77|363.62|361.02|363.62|361.02|363.37|360.77|0
1646286930000|2022-03-03 05:55:30|363.37|360.77|363.5|360.9|363.62|361.02|363.37|360.77|0
1646286940000|2022-03-03 05:55:40|363.62|361.02|363.62|361.02|363.62|361.02|363.62|361.02|0
1646286950000|2022-03-03 05:55:50|363.5|360.9|363.25|360.65|363.5|360.9|363.25|360.65|0
1646286960000|2022-03-03 05:56:00|363.12|360.52|363.01|360.41|363.12|360.52|363.01|360.41|0
1646286970000|2022-03-03 05:56:10|362.88|360.28|363.12|360.52|363.12|360.52|362.88|360.28|0
1646286980000|2022-03-03 05:56:20|363.37|360.77|363.37|360.77|363.37|360.77|363.37|360.77|0
1646286990000|2022-03-03 05:56:30|363.12|360.52|363.12|360.52|363.12|360.52|363.12|360.52|0
1646287000000|2022-03-03 05:56:40|363.37|360.77|363.25|360.65|363.37|360.77|363.25|360.65|0
1646287010000|2022-03-03 05:56:50|363.12|360.52|363.5|360.9|363.5|360.9|363.12|360.52|0
1646287020000|2022-03-03 05:57:00|363.62|361.02|363.62|361.02|363.87|361.27|363.62|361.02|0
1646287030000|2022-03-03 05:57:10|363.87|361.27|363.37|360.77|363.87|361.27|363.37|360.77|0
1646287040000|2022-03-03 05:57:20|363.62|361.02|363.25|360.65|363.62|361.02|363.25|360.65|0
1646287050000|2022-03-03 05:57:30|363.37|360.77|363.62|361.02|363.62|361.02|363.37|360.77|0
1646287060000|2022-03-03 05:57:40|363.87|361.27|363.62|361.02|363.87|361.27|363.62|361.02|0
1646287070000|2022-03-03 05:57:50|363.75|361.15|363.87|361.27|363.87|361.27|363.75|361.15|0
1646287080000|2022-03-03 05:58:00|364.11|361.51|364.11|361.51|364.11|361.51|364.11|361.51|0
1646287090000|2022-03-03 05:58:10|364.24|361.64|364.24|361.64|364.24|361.64|364.11|361.51|0
1646287100000|2022-03-03 05:58:20|364.36|361.76|364.24|361.64|364.36|361.76|363.87|361.27|0
1646287110000|2022-03-03 05:58:30|364.36|361.76|364.24|361.64|364.36|361.76|364.24|361.64|0
1646287120000|2022-03-03 05:58:40|364.11|361.51|363.87|361.27|364.11|361.51|363.87|361.27|0
1646287130000|2022-03-03 05:58:50|364.11|361.51|364.11|361.51|364.24|361.64|364.11|361.51|0
1646287140000|2022-03-03 05:59:00|364.61|362.01|364.49|361.89|364.61|362.01|364.36|361.76|0
1646287150000|2022-03-03 05:59:10|364.36|361.76|364.36|361.76|364.61|362.01|364.36|361.76|0
1646287170000|2022-03-03 05:59:30|364.61|362.01|364.86|362.26|365.11|362.51|364.61|362.01|0
1646287180000|2022-03-03 05:59:40|365.11|362.51|365.11|362.51|365.11|362.51|365.11|362.51|0
1646287190000|2022-03-03 05:59:50|364.61|362.01|364.49|361.89|364.74|362.14|364.49|361.89|0
1646287200000|2022-03-03 06:00:00|364.61|362.01|365.6|363|365.6|363|364.61|362.01|0
1646287210000|2022-03-03 06:00:10|365.35|362.75|364.86|362.26|365.35|362.75|364.86|362.26|0
1646287220000|2022-03-03 06:00:20|365.11|362.51|365.48|362.88|365.48|362.88|365.11|362.51|0
1646287230000|2022-03-03 06:00:30|365.35|362.75|365.23|362.63|365.35|362.75|365.23|362.63|0
1646287240000|2022-03-03 06:00:40|365.6|363|365.48|362.88|365.6|363|365.48|362.88|0
1646287250000|2022-03-03 06:00:50|365.6|363|365.23|362.63|365.6|363|365.23|362.63|0
1646287260000|2022-03-03 06:01:00|364.61|362.01|364.86|362.26|364.86|362.26|364.49|361.89|0
1646287270000|2022-03-03 06:01:10|364.61|362.01|364.74|362.14|364.86|362.26|364.61|362.01|0
1646287280000|2022-03-03 06:01:20|364.86|362.26|364.11|361.51|364.86|362.26|363.87|361.27|0
1646287290000|2022-03-03 06:01:30|363.87|361.27|364.11|361.51|364.24|361.64|363.62|361.02|0
1646287300000|2022-03-03 06:01:40|364.24|361.64|364.11|361.51|364.24|361.64|364.11|361.51|0
1646287310000|2022-03-03 06:01:50|364.24|361.64|364|361.4|364.36|361.76|364|361.4|0
1646287320000|2022-03-03 06:02:00|364.24|361.64|364.36|361.76|364.36|361.76|364.24|361.64|0
1646287330000|2022-03-03 06:02:10|363.87|361.27|363.87|361.27|364|361.4|363.87|361.27|0
1646287340000|2022-03-03 06:02:20|364.24|361.64|364.24|361.64|364.24|361.64|364.11|361.51|0
1646287350000|2022-03-03 06:02:30|364.11|361.51|364.11|361.51|364.24|361.64|364.11|361.51|0
1646287360000|2022-03-03 06:02:40|363.75|361.15|363.37|360.77|363.75|361.15|363.37|360.77|0
1646287370000|2022-03-03 06:02:50|363.25|360.65|363.5|360.9|363.5|360.9|363.25|360.65|0
1646287380000|2022-03-03 06:03:00|363.12|360.52|363.5|360.9|363.5|360.9|363.12|360.52|0
1646287390000|2022-03-03 06:03:10|363.25|360.65|363.25|360.65|363.25|360.65|363.12|360.52|0
1646287400000|2022-03-03 06:03:20|363.12|360.52|363.12|360.52|363.25|360.65|362.88|360.28|0
1646287410000|2022-03-03 06:03:30|362.76|360.16|361.89|359.29|362.76|360.16|361.64|359.04|0
1646287420000|2022-03-03 06:03:40|361.77|359.17|362.01|359.41|362.13|359.53|361.77|359.17|0
1646287430000|2022-03-03 06:03:50|361.64|359.04|361.64|359.04|361.64|359.04|361.64|359.04|0
1646287440000|2022-03-03 06:04:00|361.89|359.29|362.13|359.53|362.13|359.53|361.89|359.29|0
1646287450000|2022-03-03 06:04:10|362.26|359.66|361.89|359.29|362.38|359.78|361.89|359.29|0
1646287460000|2022-03-03 06:04:20|361.77|359.17|359.66|357.06|361.89|359.29|359.66|357.06|0
1646287470000|2022-03-03 06:04:30|359.54|356.94|359.66|357.06|359.66|357.06|359.54|356.94|0
1646287480000|2022-03-03 06:04:40|359.41|356.81|359.41|356.81|359.41|356.81|359.41|356.81|0
1646287490000|2022-03-03 06:04:50|359.54|356.94|359.66|357.06|359.66|357.06|359.54|356.94|0
1646287500000|2022-03-03 06:05:00|359.41|356.81|360.15|357.55|360.15|357.55|359.41|356.81|0
1646287510000|2022-03-03 06:05:10|360.65|358.05|360.65|358.05|360.65|358.05|360.65|358.05|0
1646287520000|2022-03-03 06:05:20|360.4|357.8|361.64|359.04|361.64|359.04|360.4|357.8|0
1646287530000|2022-03-03 06:05:30|361.27|358.67|361.52|358.92|361.77|359.17|361.14|358.54|0
1646287540000|2022-03-03 06:05:40|362.01|359.41|361.89|359.29|362.01|359.41|361.64|359.04|0
1646287550000|2022-03-03 06:05:50|362.13|359.53|362.01|359.41|362.13|359.53|362.01|359.41|0
1646287560000|2022-03-03 06:06:00|362.13|359.53|361.77|359.17|362.13|359.53|361.77|359.17|0
1646287570000|2022-03-03 06:06:10|362.01|359.41|362.01|359.41|362.13|359.53|362.01|359.41|0
1646287580000|2022-03-03 06:06:20|362.38|359.78|362.38|359.78|362.38|359.78|362.38|359.78|0
1646287590000|2022-03-03 06:06:30|362.26|359.66|362.13|359.53|362.26|359.66|362.13|359.53|0
1646287600000|2022-03-03 06:06:40|362.01|359.41|362.01|359.41|362.01|359.41|362.01|359.41|0
1646287610000|2022-03-03 06:06:50|362.13|359.53|362.63|360.03|362.63|360.03|362.13|359.53|0
1646287620000|2022-03-03 06:07:00|362.38|359.78|362.38|359.78|362.51|359.91|362.38|359.78|0
1646287630000|2022-03-03 06:07:10|362.51|359.91|362.51|359.91|362.63|360.03|362.51|359.91|0
1646287640000|2022-03-03 06:07:20|362.63|360.03|362.51|359.91|362.63|360.03|362.51|359.91|0
1646287650000|2022-03-03 06:07:30|362.63|360.03|362.63|360.03|362.63|360.03|362.63|360.03|0
1646287660000|2022-03-03 06:07:40|362.76|360.16|362.51|359.91|362.76|360.16|362.51|359.91|0
1646287670000|2022-03-03 06:07:50|362.88|360.28|362.88|360.28|362.88|360.28|362.88|360.28|0
1646287690000|2022-03-03 06:08:10|363|360.4|363|360.4|363|360.4|363|360.4|0
1646287700000|2022-03-03 06:08:20|362.88|360.28|363|360.4|363.12|360.52|362.88|360.28|0
1646287710000|2022-03-03 06:08:30|363.37|360.77|363|360.4|363.37|360.77|363|360.4|0
1646287720000|2022-03-03 06:08:40|363.12|360.52|362.76|360.16|363.12|360.52|362.76|360.16|0
1646287730000|2022-03-03 06:08:50|362.88|360.28|363.12|360.52|363.12|360.52|362.88|360.28|0
1646287760000|2022-03-03 06:09:20|363|360.4|363|360.4|363|360.4|363|360.4|0
1646287770000|2022-03-03 06:09:30|363.12|360.52|363.37|360.77|363.37|360.77|363|360.4|0
1646287780000|2022-03-03 06:09:40|362.88|360.28|363|360.4|363|360.4|362.88|360.28|0
1646287790000|2022-03-03 06:09:50|362.88|360.28|362.88|360.28|362.88|360.28|362.88|360.28|0
1646287800000|2022-03-03 06:10:00|363|360.4|362.88|360.28|363|360.4|362.88|360.28|0
1646287810000|2022-03-03 06:10:10|363|360.4|363|360.4|363|360.4|362.88|360.28|0
1646287820000|2022-03-03 06:10:20|362.88|360.28|362.88|360.28|362.88|360.28|362.88|360.28|0
1646287840000|2022-03-03 06:10:40|362.76|360.16|362.76|360.16|362.88|360.28|362.63|360.03|0
1646287850000|2022-03-03 06:10:50|362.88|360.28|362.76|360.16|362.88|360.28|362.76|360.16|0
1646287860000|2022-03-03 06:11:00|362.63|360.03|362.63|360.03|362.63|360.03|362.63|360.03|0
1646287870000|2022-03-03 06:11:10|362.76|360.16|362.38|359.78|362.76|360.16|362.38|359.78|0
1646287880000|2022-03-03 06:11:20|361.64|359.04|361.27|358.67|361.64|359.04|361.27|358.67|0
1646287890000|2022-03-03 06:11:30|361.39|358.79|361.77|359.17|361.77|359.17|361.39|358.79|0
1646287900000|2022-03-03 06:11:40|361.88|359.28|361.77|359.17|361.88|359.28|361.77|359.17|0
1646287910000|2022-03-03 06:11:50|361.64|359.04|361.77|359.17|361.77|359.17|361.64|359.04|0
1646287920000|2022-03-03 06:12:00|361.64|359.04|361.39|358.79|361.64|359.04|360.78|358.18|0
1646287930000|2022-03-03 06:12:10|361.27|358.67|360.89|358.29|361.27|358.67|360.89|358.29|0
1646287940000|2022-03-03 06:12:20|361.14|358.54|361.02|358.42|361.14|358.54|361.02|358.42|0
1646287950000|2022-03-03 06:12:30|361.39|358.79|361.02|358.42|361.39|358.79|361.02|358.42|0
1646287960000|2022-03-03 06:12:40|360.89|358.29|361.39|358.79|361.39|358.79|360.89|358.29|0
1646287970000|2022-03-03 06:12:50|361.52|358.92|361.39|358.79|361.52|358.92|361.39|358.79|0
1646287980000|2022-03-03 06:13:00|361.27|358.67|361.77|359.17|361.77|359.17|361.27|358.67|0
1646287990000|2022-03-03 06:13:10|361.39|358.79|361.14|358.54|361.39|358.79|361.02|358.42|0
1646288000000|2022-03-03 06:13:20|361.52|358.92|361.52|358.92|361.77|359.17|361.52|358.92|0
1646288010000|2022-03-03 06:13:30|361.39|358.79|361.14|358.54|361.39|358.79|361.14|358.54|0
1646288020000|2022-03-03 06:13:40|361.39|358.79|361.39|358.79|361.39|358.79|361.14|358.54|0
1646288030000|2022-03-03 06:13:50|361.77|359.17|361.77|359.17|361.77|359.17|361.64|359.04|0
1646288040000|2022-03-03 06:14:00|361.64|359.04|361.52|358.92|361.64|359.04|361.39|358.79|0
1646288050000|2022-03-03 06:14:10|361.39|358.79|361.14|358.54|361.39|358.79|361.02|358.42|0
1646288070000|2022-03-03 06:14:30|361.02|358.42|361.02|358.42|361.02|358.42|361.02|358.42|0
1646288080000|2022-03-03 06:14:40|360.65|358.05|360.53|357.93|360.65|358.05|360.53|357.93|0
1646288090000|2022-03-03 06:14:50|360.4|357.8|360.4|357.8|360.53|357.93|360.4|357.8|0
1646288100000|2022-03-03 06:15:00|360.53|357.93|360.28|357.68|360.65|358.05|360.28|357.68|0
1646288110000|2022-03-03 06:15:10|359.9|357.3|360.28|357.68|360.28|357.68|359.66|357.06|0
1646288120000|2022-03-03 06:15:20|360.03|357.43|359.66|357.06|360.03|357.43|359.66|357.06|0
1646288130000|2022-03-03 06:15:30|359.54|356.94|359.79|357.19|359.9|357.3|359.54|356.94|0
1646288140000|2022-03-03 06:15:40|360.03|357.43|360.4|357.8|360.4|357.8|360.03|357.43|0
1646288150000|2022-03-03 06:15:50|360.28|357.68|360.28|357.68|360.28|357.68|360.28|357.68|0
1646288160000|2022-03-03 06:16:00|360.15|357.55|360.4|357.8|360.4|357.8|360.15|357.55|0
1646288170000|2022-03-03 06:16:10|360.78|358.18|360.78|358.18|360.78|358.18|360.53|357.93|0
1646288180000|2022-03-03 06:16:20|361.27|358.67|361.02|358.42|361.27|358.67|361.02|358.42|0
1646288200000|2022-03-03 06:16:40|361.52|358.92|361.52|358.92|361.77|359.17|361.52|358.92|0
1646288210000|2022-03-03 06:16:50|361.64|359.04|362.01|359.41|362.01|359.41|361.64|359.04|0
1646288220000|2022-03-03 06:17:00|361.77|359.17|361.77|359.17|361.77|359.17|361.77|359.17|0
1646288230000|2022-03-03 06:17:10|361.88|359.28|362.01|359.41|362.01|359.41|361.77|359.17|0
1646288240000|2022-03-03 06:17:20|362.13|359.53|360.4|357.8|362.13|359.53|360.4|357.8|0
1646288250000|2022-03-03 06:17:30|360.65|358.05|360.53|357.93|360.65|358.05|360.53|357.93|0
1646288260000|2022-03-03 06:17:40|360.89|358.29|360.28|357.68|360.89|358.29|360.28|357.68|0
1646288270000|2022-03-03 06:17:50|359.9|357.3|360.65|358.05|360.65|358.05|359.9|357.3|0
1646288280000|2022-03-03 06:18:00|360.53|357.93|360.89|358.29|360.89|358.29|360.53|357.93|0
1646288290000|2022-03-03 06:18:10|360.78|358.18|360.65|358.05|360.78|358.18|360.65|358.05|0
1646288300000|2022-03-03 06:18:20|360.53|357.93|360.65|358.05|360.78|358.18|360.4|357.8|0
1646288310000|2022-03-03 06:18:30|360.89|358.29|360.89|358.29|360.89|358.29|360.89|358.29|0
1646288320000|2022-03-03 06:18:40|361.14|358.54|361.14|358.54|361.14|358.54|361.14|358.54|0
1646288330000|2022-03-03 06:18:50|361.02|358.42|361.02|358.42|361.02|358.42|361.02|358.42|0
1646288350000|2022-03-03 06:19:10|361.14|358.54|360.89|358.29|361.14|358.54|360.89|358.29|0
1646288360000|2022-03-03 06:19:20|360.53|357.93|360.53|357.93|360.53|357.93|360.4|357.8|0
1646288370000|2022-03-03 06:19:30|360.4|357.8|360.77|358.17|360.77|358.17|360.4|357.8|0
1646288380000|2022-03-03 06:19:40|360.65|358.05|360.65|358.05|360.77|358.17|360.65|358.05|0
1646288390000|2022-03-03 06:19:50|360.77|358.17|361.02|358.42|361.02|358.42|360.77|358.17|0
1646288400000|2022-03-03 06:20:00|360.89|358.29|360.65|358.05|361.02|358.42|360.65|358.05|0
1646288410000|2022-03-03 06:20:10|361.27|358.67|361.52|358.92|361.52|358.92|361.27|358.67|0
1646288420000|2022-03-03 06:20:20|361.27|358.67|361.39|358.79|361.39|358.79|361.27|358.67|0
1646288430000|2022-03-03 06:20:30|361.52|358.92|361.64|359.04|361.64|359.04|361.39|358.79|0
1646288440000|2022-03-03 06:20:40|361.27|358.67|361.14|358.54|361.27|358.67|361.14|358.54|0
1646288450000|2022-03-03 06:20:50|361.52|358.92|361.39|358.79|361.52|358.92|361.39|358.79|0
1646288460000|2022-03-03 06:21:00|361.52|358.92|362.13|359.53|362.13|359.53|361.52|358.92|0
1646288470000|2022-03-03 06:21:10|362.38|359.78|362.38|359.78|362.38|359.78|362.38|359.78|0
1646288480000|2022-03-03 06:21:20|362.13|359.53|361.88|359.28|362.13|359.53|361.88|359.28|0
1646288490000|2022-03-03 06:21:30|362.01|359.41|362.01|359.41|362.13|359.53|361.88|359.28|0
1646288500000|2022-03-03 06:21:40|362.26|359.66|362.38|359.78|362.38|359.78|362.26|359.66|0
1646288510000|2022-03-03 06:21:50|362.51|359.91|362.51|359.91|362.51|359.91|362.51|359.91|0
1646288520000|2022-03-03 06:22:00|362.38|359.78|362.38|359.78|362.38|359.78|362.38|359.78|0
1646288530000|2022-03-03 06:22:10|362.87|360.27|362.63|360.03|362.87|360.27|362.63|360.03|0
1646288540000|2022-03-03 06:22:20|362.76|360.16|362.63|360.03|362.76|360.16|362.63|360.03|0
1646288550000|2022-03-03 06:22:30|362.76|360.16|362.76|360.16|362.87|360.27|362.76|360.16|0
1646288560000|2022-03-03 06:22:40|362.63|360.03|362.63|360.03|362.63|360.03|362.63|360.03|0
1646288570000|2022-03-03 06:22:50|362.51|359.91|362.51|359.91|362.51|359.91|362.51|359.91|0
1646288580000|2022-03-03 06:23:00|362.76|360.16|362.63|360.03|362.76|360.16|362.63|360.03|0
1646288610000|2022-03-03 06:23:30|362.38|359.78|362.51|359.91|362.51|359.91|362.38|359.78|0
1646288620000|2022-03-03 06:23:40|362.38|359.78|362.38|359.78|362.38|359.78|362.38|359.78|0
1646288650000|2022-03-03 06:24:10|362.63|360.03|362.76|360.16|362.87|360.27|362.63|360.03|0
1646288680000|2022-03-03 06:24:40|362.63|360.03|361.88|359.28|362.63|360.03|361.88|359.28|0
1646288700000|2022-03-03 06:25:00|361.64|359.04|361.39|358.79|361.64|359.04|361.39|358.79|0
1646288720000|2022-03-03 06:25:20|361.76|359.16|361.76|359.16|361.76|359.16|361.76|359.16|0
1646288730000|2022-03-03 06:25:30|361.88|359.28|361.88|359.28|361.88|359.28|361.88|359.28|0
1646288740000|2022-03-03 06:25:40|362.01|359.41|362.87|360.27|362.87|360.27|361.39|358.79|0
1646288750000|2022-03-03 06:25:50|362.38|359.78|362.38|359.78|362.38|359.78|362.38|359.78|0
1646288760000|2022-03-03 06:26:00|362.26|359.66|362.26|359.66|362.26|359.66|362.01|359.41|0
1646288770000|2022-03-03 06:26:10|362.38|359.78|362.13|359.53|362.38|359.78|362.13|359.53|0
1646288780000|2022-03-03 06:26:20|362.26|359.66|362.13|359.53|362.26|359.66|362.13|359.53|0
1646288800000|2022-03-03 06:26:40|362.38|359.78|362.13|359.53|362.38|359.78|362.13|359.53|0
1646288810000|2022-03-03 06:26:50|362.38|359.78|362.76|360.16|362.76|360.16|362.38|359.78|0
1646288820000|2022-03-03 06:27:00|362.63|360.03|362.51|359.91|362.63|360.03|362.51|359.91|0
1646288830000|2022-03-03 06:27:10|362.26|359.66|362.51|359.91|362.51|359.91|362.13|359.53|0
1646288840000|2022-03-03 06:27:20|362.38|359.78|362.38|359.78|362.51|359.91|362.38|359.78|0
1646288850000|2022-03-03 06:27:30|362.76|360.16|362.87|360.27|362.87|360.27|362.76|360.16|0
1646288860000|2022-03-03 06:27:40|363.99|361.39|363.62|361.02|363.99|361.39|363.62|361.02|0
1646288870000|2022-03-03 06:27:50|364.11|361.51|364.11|361.51|364.11|361.51|363.99|361.39|0
1646288880000|2022-03-03 06:28:00|363.86|361.26|364.11|361.51|364.11|361.51|363.86|361.26|0
1646288890000|2022-03-03 06:28:10|364.36|361.76|364.61|362.01|364.98|362.38|364.36|361.76|0
1646288900000|2022-03-03 06:28:20|364.86|362.26|364.36|361.76|364.86|362.26|364.36|361.76|0
1646288910000|2022-03-03 06:28:30|363.99|361.39|363.75|361.15|363.99|361.39|363.75|361.15|0
1646288920000|2022-03-03 06:28:40|363.99|361.39|364.11|361.51|364.11|361.51|363.99|361.39|0
1646288930000|2022-03-03 06:28:50|364.49|361.89|364.74|362.14|364.74|362.14|364.49|361.89|0
1646288940000|2022-03-03 06:29:00|364.11|361.51|364.36|361.76|364.36|361.76|364.11|361.51|0
1646288950000|2022-03-03 06:29:10|364.24|361.64|364.11|361.51|364.24|361.64|364.11|361.51|0
1646288960000|2022-03-03 06:29:20|364.24|361.64|364.24|361.64|364.24|361.64|364.24|361.64|0
1646288970000|2022-03-03 06:29:30|364.36|361.76|364.49|361.89|364.61|362.01|364.36|361.76|0
1646288980000|2022-03-03 06:29:40|364.61|362.01|364.74|362.14|364.86|362.26|364.61|362.01|0
1646288990000|2022-03-03 06:29:50|364.86|362.26|365.1|362.5|365.1|362.5|364.86|362.26|0
1646289000000|2022-03-03 06:30:00|365.23|362.63|365.35|362.75|365.35|362.75|365.23|362.63|0
1646289010000|2022-03-03 06:30:10|365.23|362.63|364.98|362.38|365.23|362.63|364.98|362.38|0
1646289020000|2022-03-03 06:30:20|365.23|362.63|364.98|362.38|365.23|362.63|364.98|362.38|0
1646289030000|2022-03-03 06:30:30|365.1|362.5|364.98|362.38|365.1|362.5|364.98|362.38|0
1646289040000|2022-03-03 06:30:40|364.86|362.26|365.1|362.5|365.1|362.5|364.86|362.26|0
1646289050000|2022-03-03 06:30:50|364.98|362.38|364.98|362.38|364.98|362.38|364.86|362.26|0
1646289060000|2022-03-03 06:31:00|365.35|362.75|365.35|362.75|365.35|362.75|365.35|362.75|0
1646289070000|2022-03-03 06:31:10|365.6|363|365.6|363|365.6|363|365.6|363|0
1646289080000|2022-03-03 06:31:20|365.73|363.13|365.6|363|365.85|363.25|365.6|363|0
1646289090000|2022-03-03 06:31:30|365.48|362.88|365.35|362.75|365.48|362.88|365.35|362.75|0
1646289100000|2022-03-03 06:31:40|365.48|362.88|365.85|363.25|365.85|363.25|365.48|362.88|0
1646289120000|2022-03-03 06:32:00|366.09|363.49|366.34|363.74|366.47|363.87|366.09|363.49|0
1646289140000|2022-03-03 06:32:20|366.47|363.87|366.47|363.87|366.47|363.87|366.47|363.87|0
1646289150000|2022-03-03 06:32:30|366.59|363.99|366.22|363.62|366.59|363.99|366.22|363.62|0
1646289160000|2022-03-03 06:32:40|365.98|363.38|365.85|363.25|365.98|363.38|365.85|363.25|0
1646289170000|2022-03-03 06:32:50|365.6|363|365.6|363|365.6|363|365.6|363|0
1646289180000|2022-03-03 06:33:00|365.73|363.13|365.73|363.13|365.73|363.13|365.73|363.13|0
1646289190000|2022-03-03 06:33:10|365.6|363|365.35|362.75|365.6|363|365.35|362.75|0
1646289200000|2022-03-03 06:33:20|365.1|362.5|364.86|362.26|365.1|362.5|364.86|362.26|0
1646289210000|2022-03-03 06:33:30|364.74|362.14|364.61|362.01|364.86|362.26|364.61|362.01|0
1646289220000|2022-03-03 06:33:40|364.49|361.89|364.11|361.51|364.49|361.89|364.11|361.51|0
1646289230000|2022-03-03 06:33:50|364.24|361.64|364.49|361.89|364.49|361.89|364.11|361.51|0
1646289240000|2022-03-03 06:34:00|364.36|361.76|363.99|361.39|364.36|361.76|363.99|361.39|0
1646289250000|2022-03-03 06:34:10|364.24|361.64|364.11|361.51|364.24|361.64|364.11|361.51|0
1646289260000|2022-03-03 06:34:20|364.24|361.64|364.24|361.64|364.24|361.64|364.11|361.51|0
1646289270000|2022-03-03 06:34:30|364.11|361.51|364.49|361.89|364.49|361.89|364.11|361.51|0
1646289280000|2022-03-03 06:34:40|364.36|361.76|364.11|361.51|364.36|361.76|364.11|361.51|0
1646289300000|2022-03-03 06:35:00|364.36|361.76|364.24|361.64|364.36|361.76|364.24|361.64|0
1646289310000|2022-03-03 06:35:10|364.11|361.51|364.36|361.76|364.36|361.76|364.11|361.51|0
1646289320000|2022-03-03 06:35:20|364.74|362.14|364.74|362.14|364.74|362.14|364.74|362.14|0
1646289330000|2022-03-03 06:35:30|364.61|362.01|364.61|362.01|364.61|362.01|364.61|362.01|0
1646289350000|2022-03-03 06:35:50|364.49|361.89|364.36|361.76|364.49|361.89|364.36|361.76|0
1646289360000|2022-03-03 06:36:00|364.61|362.01|364.61|362.01|364.61|362.01|364.61|362.01|0
1646289370000|2022-03-03 06:36:10|364.49|361.89|364.49|361.89|364.49|361.89|364.49|361.89|0
1646289380000|2022-03-03 06:36:20|364.36|361.76|363.99|361.39|364.36|361.76|363.99|361.39|0
1646289390000|2022-03-03 06:36:30|364.11|361.51|364.11|361.51|364.11|361.51|364.11|361.51|0
1646289400000|2022-03-03 06:36:40|364.49|361.89|364.49|361.89|364.49|361.89|364.49|361.89|0
1646289410000|2022-03-03 06:36:50|364.11|361.51|364.11|361.51|364.11|361.51|363.99|361.39|0
1646289420000|2022-03-03 06:37:00|363.99|361.39|363.99|361.39|363.99|361.39|363.99|361.39|0
1646289430000|2022-03-03 06:37:10|364.11|361.51|364.11|361.51|364.11|361.51|363.99|361.39|0
1646289450000|2022-03-03 06:37:30|364.36|361.76|363.86|361.26|364.36|361.76|363.86|361.26|0
1646289460000|2022-03-03 06:37:40|364.11|361.51|364.24|361.64|364.36|361.76|364.11|361.51|0
1646289470000|2022-03-03 06:37:50|363.99|361.39|363.62|361.02|363.99|361.39|363.62|361.02|0
1646289490000|2022-03-03 06:38:10|363.86|361.26|363.86|361.26|363.86|361.26|363.86|361.26|0
1646289500000|2022-03-03 06:38:20|364.36|361.76|364.24|361.64|364.36|361.76|364.24|361.64|0
1646289510000|2022-03-03 06:38:30|364.36|361.76|364.11|361.51|364.36|361.76|364.11|361.51|0
1646289520000|2022-03-03 06:38:40|364.24|361.64|364.61|362.01|364.61|362.01|364.24|361.64|0
1646289530000|2022-03-03 06:38:50|364.49|361.89|364.49|361.89|364.61|362.01|364.49|361.89|0
1646289540000|2022-03-03 06:39:00|364.61|362.01|364.74|362.14|364.74|362.14|364.61|362.01|0
1646289550000|2022-03-03 06:39:10|363.99|361.39|364.24|361.64|364.24|361.64|363.99|361.39|0
1646289560000|2022-03-03 06:39:20|364.36|361.76|363.86|361.26|364.36|361.76|363.86|361.26|0
1646289570000|2022-03-03 06:39:30|363.99|361.39|363.86|361.26|364.11|361.51|363.86|361.26|0
1646289580000|2022-03-03 06:39:40|363.99|361.39|363.99|361.39|363.99|361.39|363.86|361.26|0
1646289590000|2022-03-03 06:39:50|363.86|361.26|363.86|361.26|363.99|361.39|363.86|361.26|0
1646289600000|2022-03-03 06:40:00|364.24|361.64|363.99|361.39|364.24|361.64|363.99|361.39|0
1646289610000|2022-03-03 06:40:10|363.86|361.26|363.74|361.14|363.86|361.26|363.62|361.02|0
1646289620000|2022-03-03 06:40:20|364.11|361.51|364.11|361.51|364.11|361.51|363.99|361.39|0
1646289630000|2022-03-03 06:40:30|363.99|361.39|363.99|361.39|363.99|361.39|363.99|361.39|0
1646289640000|2022-03-03 06:40:40|364.11|361.51|363.99|361.39|364.11|361.51|363.99|361.39|0
1646289660000|2022-03-03 06:41:00|364.11|361.51|363.99|361.39|364.11|361.51|363.99|361.39|0
1646289670000|2022-03-03 06:41:10|364.24|361.64|363.99|361.39|364.36|361.76|363.99|361.39|0
1646289680000|2022-03-03 06:41:20|364.11|361.51|364.11|361.51|364.11|361.51|363.99|361.39|0
1646289690000|2022-03-03 06:41:30|364.36|361.76|364.36|361.76|364.36|361.76|364.24|361.64|0
1646289700000|2022-03-03 06:41:40|364.49|361.89|364.36|361.76|364.61|362.01|364.36|361.76|0
1646289720000|2022-03-03 06:42:00|364.49|361.89|364.36|361.76|364.49|361.89|364.36|361.76|0
1646289730000|2022-03-03 06:42:10|364.49|361.89|364.49|361.89|364.49|361.89|364.36|361.76|0
1646289740000|2022-03-03 06:42:20|364.36|361.76|364.49|361.89|364.49|361.89|364.36|361.76|0
1646289790000|2022-03-03 06:43:10|364.61|362.01|364.61|362.01|364.61|362.01|364.61|362.01|0
1646289800000|2022-03-03 06:43:20|364.98|362.38|364.85|362.25|364.98|362.38|364.85|362.25|0
1646289810000|2022-03-03 06:43:30|364.74|362.14|364.85|362.25|364.85|362.25|364.74|362.14|0
1646289820000|2022-03-03 06:43:40|364.74|362.14|364.49|361.89|364.74|362.14|364.49|361.89|0
1646289830000|2022-03-03 06:43:50|364.74|362.14|364.85|362.25|364.85|362.25|364.74|362.14|0
1646289840000|2022-03-03 06:44:00|364.98|362.38|364.85|362.25|364.98|362.38|364.74|362.14|0
1646289850000|2022-03-03 06:44:10|364.98|362.38|364.98|362.38|365.1|362.5|364.98|362.38|0
1646289860000|2022-03-03 06:44:20|365.1|362.5|364.98|362.38|365.1|362.5|364.98|362.38|0
1646289870000|2022-03-03 06:44:30|365.35|362.75|365.48|362.88|365.6|363|365.35|362.75|0
1646289880000|2022-03-03 06:44:40|365.35|362.75|364.98|362.38|365.35|362.75|364.98|362.38|0
1646289890000|2022-03-03 06:44:50|365.23|362.63|364.74|362.14|365.23|362.63|364.74|362.14|0
1646289900000|2022-03-03 06:45:00|364.85|362.25|364.49|361.89|364.85|362.25|364.36|361.76|0
1646289910000|2022-03-03 06:45:10|364.36|361.76|365.35|362.75|365.35|362.75|364.36|361.76|0
1646289920000|2022-03-03 06:45:20|365.6|363|365.6|363|365.6|363|365.6|363|0
1646289930000|2022-03-03 06:45:30|365.73|363.13|365.73|363.13|365.73|363.13|365.73|363.13|0
1646289940000|2022-03-03 06:45:40|365.85|363.25|365.85|363.25|365.85|363.25|365.85|363.25|0
1646289950000|2022-03-03 06:45:50|365.35|362.75|365.35|362.75|365.35|362.75|365.35|362.75|0
1646289960000|2022-03-03 06:46:00|365.48|362.88|365.35|362.75|365.6|363|365.35|362.75|0
1646289970000|2022-03-03 06:46:10|365.1|362.5|365.1|362.5|365.1|362.5|365.1|362.5|0
1646289980000|2022-03-03 06:46:20|365.6|363|365.48|362.88|365.6|363|365.48|362.88|0
1646289990000|2022-03-03 06:46:30|365.6|363|365.85|363.25|365.85|363.25|365.6|363|0
1646290000000|2022-03-03 06:46:40|365.73|363.13|365.73|363.13|365.73|363.13|365.73|363.13|0
1646290010000|2022-03-03 06:46:50|365.6|363|365.23|362.63|365.6|363|365.23|362.63|0
1646290020000|2022-03-03 06:47:00|365.1|362.5|365.73|363.13|365.73|363.13|365.1|362.5|0
1646290040000|2022-03-03 06:47:20|365.6|363|365.6|363|365.6|363|365.6|363|0
1646290050000|2022-03-03 06:47:30|365.48|362.88|364.98|362.38|365.48|362.88|364.98|362.38|0
1646290060000|2022-03-03 06:47:40|365.1|362.5|365.1|362.5|365.23|362.63|365.1|362.5|0
1646290070000|2022-03-03 06:47:50|365.23|362.63|365.1|362.5|365.35|362.75|365.1|362.5|0
1646290080000|2022-03-03 06:48:00|364.98|362.38|364.85|362.25|364.98|362.38|364.85|362.25|0
1646290090000|2022-03-03 06:48:10|364.74|362.14|364.61|362.01|364.74|362.14|364.49|361.89|0
1646290100000|2022-03-03 06:48:20|364.49|361.89|364.49|361.89|364.49|361.89|364.49|361.89|0
1646290110000|2022-03-03 06:48:30|364.61|362.01|364.61|362.01|364.61|362.01|364.61|362.01|0
1646290120000|2022-03-03 06:48:40|364.36|361.76|364.61|362.01|364.61|362.01|364.36|361.76|0
1646290130000|2022-03-03 06:48:50|364.74|362.14|364.74|362.14|364.74|362.14|364.74|362.14|0
1646290140000|2022-03-03 06:49:00|364.61|362.01|364.36|361.76|364.61|362.01|364.36|361.76|0
1646290150000|2022-03-03 06:49:10|364.49|361.89|364.36|361.76|364.49|361.89|364.36|361.76|0
1646290160000|2022-03-03 06:49:20|364.74|362.14|364.36|361.76|364.74|362.14|364.36|361.76|0
1646290170000|2022-03-03 06:49:30|364.49|361.89|364.49|361.89|364.49|361.89|364.49|361.89|0
1646290180000|2022-03-03 06:49:40|364.61|362.01|364.85|362.25|364.85|362.25|364.61|362.01|0
1646290190000|2022-03-03 06:49:50|365.1|362.5|365.1|362.5|365.1|362.5|365.1|362.5|0
1646290200000|2022-03-03 06:50:00|365.23|362.63|365.23|362.63|365.23|362.63|365.23|362.63|0
1646290210000|2022-03-03 06:50:10|364.85|362.25|364.85|362.25|364.98|362.38|364.85|362.25|0
1646290220000|2022-03-03 06:50:20|364.98|362.38|364.85|362.25|364.98|362.38|364.85|362.25|0
1646290240000|2022-03-03 06:50:40|365.1|362.5|364.98|362.38|365.1|362.5|364.85|362.25|0
1646290250000|2022-03-03 06:50:50|364.85|362.25|364.61|362.01|364.85|362.25|364.61|362.01|0
1646290260000|2022-03-03 06:51:00|364.24|361.64|364.36|361.76|364.36|361.76|364.24|361.64|0
1646290270000|2022-03-03 06:51:10|364.49|361.89|364.36|361.76|364.49|361.89|364.36|361.76|0
1646290280000|2022-03-03 06:51:20|364.11|361.51|364.36|361.76|364.49|361.89|364.11|361.51|0
1646290290000|2022-03-03 06:51:30|364.85|362.25|364.61|362.01|364.85|362.25|364.61|362.01|0
1646290300000|2022-03-03 06:51:40|364.49|361.89|364.85|362.25|364.85|362.25|364.49|361.89|0
1646290310000|2022-03-03 06:51:50|364.98|362.38|365.1|362.5|365.1|362.5|364.98|362.38|0
1646290320000|2022-03-03 06:52:00|364.85|362.25|364.85|362.25|364.85|362.25|364.85|362.25|0
1646290330000|2022-03-03 06:52:10|364.61|362.01|364.61|362.01|364.61|362.01|364.61|362.01|0
1646290340000|2022-03-03 06:52:20|364.73|362.13|364.61|362.01|364.73|362.13|364.61|362.01|0
1646290350000|2022-03-03 06:52:30|364.24|361.64|363.99|361.39|364.24|361.64|363.99|361.39|0
1646290360000|2022-03-03 06:52:40|363.86|361.26|363.86|361.26|363.86|361.26|363.86|361.26|0
1646290380000|2022-03-03 06:53:00|363.37|360.77|362.87|360.27|363.37|360.77|362.87|360.27|0
1646290390000|2022-03-03 06:53:10|363|360.4|362.87|360.27|363|360.4|362.87|360.27|0
1646290400000|2022-03-03 06:53:20|362.75|360.15|362.87|360.27|362.87|360.27|362.62|360.02|0
1646290410000|2022-03-03 06:53:30|362.62|360.02|362.62|360.02|362.62|360.02|362.62|360.02|0
1646290420000|2022-03-03 06:53:40|362.38|359.78|362.51|359.91|362.62|360.02|362.38|359.78|0
1646290440000|2022-03-03 06:54:00|362.01|359.41|362.62|360.02|362.62|360.02|362.01|359.41|0
1646290450000|2022-03-03 06:54:10|362.75|360.15|362.87|360.27|362.87|360.27|362.75|360.15|0
1646290460000|2022-03-03 06:54:20|363|360.4|363.12|360.52|363.12|360.52|363|360.4|0
1646290470000|2022-03-03 06:54:30|363.37|360.77|363.25|360.65|363.37|360.77|363.25|360.65|0
1646290480000|2022-03-03 06:54:40|363.5|360.9|363.12|360.52|363.5|360.9|363.12|360.52|0
1646290490000|2022-03-03 06:54:50|363.37|360.77|363.37|360.77|363.37|360.77|363.37|360.77|0
1646290500000|2022-03-03 06:55:00|363.12|360.52|363.25|360.65|363.25|360.65|363.12|360.52|0
1646290510000|2022-03-03 06:55:10|363.12|360.52|363.61|361.01|363.99|361.39|363.12|360.52|0
1646290520000|2022-03-03 06:55:20|363.37|360.77|363.99|361.39|363.99|361.39|363.37|360.77|0
1646290530000|2022-03-03 06:55:30|363.74|361.14|363.5|360.9|363.74|361.14|363.5|360.9|0
1646290540000|2022-03-03 06:55:40|362.87|360.27|363|360.4|363.25|360.65|362.87|360.27|0
1646290550000|2022-03-03 06:55:50|362.75|360.15|362.51|359.91|362.75|360.15|362.51|359.91|0
1646290560000|2022-03-03 06:56:00|362.38|359.78|362.51|359.91|362.51|359.91|362.38|359.78|0
1646290570000|2022-03-03 06:56:10|362.38|359.78|362.38|359.78|362.51|359.91|362.38|359.78|0
1646290580000|2022-03-03 06:56:20|362.51|359.91|362.51|359.91|362.51|359.91|362.51|359.91|0
1646290590000|2022-03-03 06:56:30|362.62|360.02|362.51|359.91|362.62|360.02|362.51|359.91|0
1646290610000|2022-03-03 06:56:50|362.62|360.02|362.62|360.02|362.62|360.02|362.62|360.02|0
1646290620000|2022-03-03 06:57:00|362.13|359.53|361.63|359.03|362.13|359.53|361.63|359.03|0
1646290630000|2022-03-03 06:57:10|361.88|359.28|361.63|359.03|361.88|359.28|361.63|359.03|0
1646290640000|2022-03-03 06:57:20|361.76|359.16|361.88|359.28|361.88|359.28|361.76|359.16|0
1646290650000|2022-03-03 06:57:30|361.63|359.03|362.01|359.41|362.01|359.41|361.51|358.91|0
1646290660000|2022-03-03 06:57:40|361.76|359.16|361.76|359.16|361.76|359.16|361.76|359.16|0
1646290670000|2022-03-03 06:57:50|361.51|358.91|361.51|358.91|361.51|358.91|361.51|358.91|0
1646290680000|2022-03-03 06:58:00|361.63|359.03|360.77|358.17|361.63|359.03|360.77|358.17|0
1646290690000|2022-03-03 06:58:10|360.89|358.29|360.77|358.17|360.89|358.29|360.77|358.17|0
1646290700000|2022-03-03 06:58:20|361.02|358.42|360.89|358.29|361.02|358.42|360.89|358.29|0
1646290710000|2022-03-03 06:58:30|360.64|358.04|359.78|357.18|360.77|358.17|359.78|357.18|0
1646290720000|2022-03-03 06:58:40|359.65|357.05|359.65|357.05|359.65|357.05|359.41|356.81|0
1646290730000|2022-03-03 06:58:50|359.78|357.18|360.52|357.92|360.52|357.92|359.65|357.05|0
1646290740000|2022-03-03 06:59:00|360.4|357.8|360.52|357.92|360.52|357.92|360.4|357.8|0
1646290750000|2022-03-03 06:59:10|360.28|357.68|360.28|357.68|360.28|357.68|360.28|357.68|0
1646290760000|2022-03-03 06:59:20|360.4|357.8|360.52|357.92|360.52|357.92|360.4|357.8|0
1646290770000|2022-03-03 06:59:30|360.28|357.68|360.28|357.68|360.28|357.68|360.28|357.68|0
1646290780000|2022-03-03 06:59:40|360.4|357.8|360.28|357.68|360.4|357.8|360.28|357.68|0
1646290790000|2022-03-03 06:59:50|359.9|357.3|360.28|357.68|360.28|357.68|359.9|357.3|0
1646290800000|2022-03-03 07:00:00|360.89|358.29|360.52|357.92|360.89|358.29|360.28|357.68|0
1646290810000|2022-03-03 07:00:10|361.02|358.42|362.26|359.66|362.26|359.66|361.02|358.42|0
1646290820000|2022-03-03 07:00:20|361.88|359.28|363.12|360.52|363.12|360.52|361.88|359.28|0
1646290830000|2022-03-03 07:00:30|362.62|360.02|362.62|360.02|362.75|360.15|362.62|360.02|0
1646290840000|2022-03-03 07:00:40|362.75|360.15|363.12|360.52|363.5|360.9|362.75|360.15|0
1646290850000|2022-03-03 07:00:50|363.25|360.65|362.75|360.15|363.25|360.65|362.62|360.02|0
1646290860000|2022-03-03 07:01:00|362.26|359.66|360.52|357.92|362.26|359.66|360.52|357.92|0
1646290870000|2022-03-03 07:01:10|360.15|357.55|360.28|357.68|360.28|357.68|360.15|357.55|0
1646290880000|2022-03-03 07:01:20|359.78|357.18|359.78|357.18|359.78|357.18|359.29|356.69|0
1646290890000|2022-03-03 07:01:30|359.9|357.3|359.53|356.93|359.9|357.3|359.53|356.93|0
1646290900000|2022-03-03 07:01:40|359.78|357.18|360.52|357.92|360.52|357.92|359.78|357.18|0
1646290910000|2022-03-03 07:01:50|360.39|357.79|360.77|358.17|360.77|358.17|360.39|357.79|0
1646290920000|2022-03-03 07:02:00|361.14|358.54|360.64|358.04|361.14|358.54|360.64|358.04|0
1646290930000|2022-03-03 07:02:10|361.02|358.42|361.14|358.54|361.14|358.54|361.02|358.42|0
1646290940000|2022-03-03 07:02:20|361.39|358.79|361.51|358.91|361.63|359.03|361.39|358.79|0
1646290950000|2022-03-03 07:02:30|362.01|359.41|362.13|359.53|362.13|359.53|361.76|359.16|0
1646290960000|2022-03-03 07:02:40|362.38|359.78|363|360.4|363|360.4|362.38|359.78|0
1646290970000|2022-03-03 07:02:50|363.12|360.52|363|360.4|363.12|360.52|363|360.4|0
1646290980000|2022-03-03 07:03:00|363.37|360.77|363.12|360.52|363.37|360.77|363.12|360.52|0
1646290990000|2022-03-03 07:03:10|363.25|360.65|363|360.4|363.25|360.65|363|360.4|0
1646291000000|2022-03-03 07:03:20|363.12|360.52|363|360.4|363.12|360.52|363|360.4|0
1646291010000|2022-03-03 07:03:30|363.12|360.52|363.5|360.9|363.86|361.26|363.12|360.52|0
1646291020000|2022-03-03 07:03:40|363.61|361.01|363.86|361.26|363.86|361.26|363.61|361.01|0
1646291030000|2022-03-03 07:03:50|363.99|361.39|364.24|361.64|364.24|361.64|363.99|361.39|0
1646291040000|2022-03-03 07:04:00|364.36|361.76|364.24|361.64|364.36|361.76|364.24|361.64|0
1646291050000|2022-03-03 07:04:10|364.11|361.51|363.99|361.39|364.11|361.51|363.99|361.39|0
1646291060000|2022-03-03 07:04:20|364.11|361.51|364.24|361.64|364.24|361.64|364.11|361.51|0
1646291070000|2022-03-03 07:04:30|364.49|361.89|364.49|361.89|364.49|361.89|364.49|361.89|0
1646291080000|2022-03-03 07:04:40|364.24|361.64|364.24|361.64|364.24|361.64|364.24|361.64|0
1646291090000|2022-03-03 07:04:50|364.36|361.76|364.11|361.51|364.36|361.76|364.11|361.51|0
1646291100000|2022-03-03 07:05:00|364.24|361.64|364.36|361.76|364.36|361.76|363.86|361.26|0
1646291110000|2022-03-03 07:05:10|364.49|361.89|364.49|361.89|364.61|362.01|364.49|361.89|0
1646291120000|2022-03-03 07:05:20|364.61|362.01|364.61|362.01|364.61|362.01|364.61|362.01|0
1646291130000|2022-03-03 07:05:30|364.85|362.25|365.48|362.88|365.48|362.88|364.85|362.25|0
1646291140000|2022-03-03 07:05:40|365.6|363|365.97|363.37|366.09|363.49|365.6|363|0
1646291150000|2022-03-03 07:05:50|365.84|363.24|365.84|363.24|365.84|363.24|365.6|363|0
1646291160000|2022-03-03 07:06:00|366.47|363.87|367.21|364.61|367.21|364.61|366.47|363.87|0
1646291170000|2022-03-03 07:06:10|366.84|364.24|366.47|363.87|366.84|364.24|366.47|363.87|0
1646291180000|2022-03-03 07:06:20|366.59|363.99|366.72|364.12|366.72|364.12|366.47|363.87|0
1646291190000|2022-03-03 07:06:30|366.59|363.99|366.47|363.87|366.59|363.99|366.34|363.74|0
1646291200000|2022-03-03 07:06:40|366.22|363.62|366.34|363.74|366.34|363.74|366.22|363.62|0
1646291220000|2022-03-03 07:07:00|366.09|363.49|365.6|363|366.09|363.49|365.6|363|0
1646291230000|2022-03-03 07:07:10|365.35|362.75|365.48|362.88|365.48|362.88|365.35|362.75|0
1646291240000|2022-03-03 07:07:20|365.6|363|365.35|362.75|365.6|363|365.35|362.75|0
1646291250000|2022-03-03 07:07:30|365.23|362.63|365.35|362.75|365.35|362.75|365.23|362.63|0
1646291260000|2022-03-03 07:07:40|365.23|362.63|365.6|363|365.72|363.12|365.23|362.63|0
1646291270000|2022-03-03 07:07:50|365.23|362.63|365.23|362.63|365.23|362.63|365.1|362.5|0
1646291280000|2022-03-03 07:08:00|365.35|362.75|365.23|362.63|365.35|362.75|365.23|362.63|0
1646291290000|2022-03-03 07:08:10|365.48|362.88|365.97|363.37|366.22|363.62|365.48|362.88|0
1646291300000|2022-03-03 07:08:20|366.22|363.62|366.47|363.87|366.47|363.87|366.22|363.62|0
1646291310000|2022-03-03 07:08:30|366.72|364.12|366.72|364.12|366.72|364.12|366.72|364.12|0
1646291320000|2022-03-03 07:08:40|366.59|363.99|366.72|364.12|366.72|364.12|366.59|363.99|0
1646291330000|2022-03-03 07:08:50|366.59|363.99|366.47|363.87|366.59|363.99|366.47|363.87|0
1646291340000|2022-03-03 07:09:00|366.59|363.99|366.59|363.99|366.59|363.99|366.47|363.87|0
1646291350000|2022-03-03 07:09:10|366.47|363.87|366.09|363.49|366.47|363.87|366.09|363.49|0
1646291360000|2022-03-03 07:09:20|365.97|363.37|365.97|363.37|365.97|363.37|365.97|363.37|0
1646291370000|2022-03-03 07:09:30|365.84|363.24|366.34|363.74|366.34|363.74|365.84|363.24|0
1646291380000|2022-03-03 07:09:40|366.47|363.87|366.22|363.62|366.47|363.87|366.22|363.62|0
1646291400000|2022-03-03 07:10:00|366.09|363.49|365.97|363.37|366.09|363.49|365.97|363.37|0
1646291410000|2022-03-03 07:10:10|365.84|363.24|365.84|363.24|365.84|363.24|365.72|363.12|0
1646291420000|2022-03-03 07:10:20|365.97|363.37|365.84|363.24|365.97|363.37|365.84|363.24|0
1646291430000|2022-03-03 07:10:30|365.72|363.12|365.72|363.12|365.72|363.12|365.48|362.88|0
1646291440000|2022-03-03 07:10:40|365.48|362.88|365.48|362.88|365.48|362.88|365.48|362.88|0
1646291450000|2022-03-03 07:10:50|365.84|363.24|365.72|363.12|365.97|363.37|365.72|363.12|0
1646291460000|2022-03-03 07:11:00|365.48|362.88|365.48|362.88|365.72|363.12|365.35|362.75|0
1646291470000|2022-03-03 07:11:10|365.23|362.63|365.35|362.75|365.35|362.75|365.23|362.63|0
1646291480000|2022-03-03 07:11:20|365.1|362.5|364.98|362.38|365.1|362.5|364.98|362.38|0
1646291490000|2022-03-03 07:11:30|365.35|362.75|365.23|362.63|365.35|362.75|365.23|362.63|0
1646291500000|2022-03-03 07:11:40|365.1|362.5|365.84|363.24|365.84|363.24|365.1|362.5|0
1646291510000|2022-03-03 07:11:50|365.72|363.12|366.22|363.62|366.22|363.62|365.72|363.12|0
1646291520000|2022-03-03 07:12:00|365.84|363.24|365.1|362.5|365.84|363.24|365.1|362.5|0
1646291530000|2022-03-03 07:12:10|365.23|362.63|365.97|363.37|365.97|363.37|365.23|362.63|0
1646291540000|2022-03-03 07:12:20|365.84|363.24|365.72|363.12|365.97|363.37|365.72|363.12|0
1646291560000|2022-03-03 07:12:40|364.85|362.25|364.98|362.38|364.98|362.38|364.73|362.13|0
1646291570000|2022-03-03 07:12:50|364.6|362|364.85|362.25|364.85|362.25|364.6|362|0
1646291580000|2022-03-03 07:13:00|364.73|362.13|364.6|362|364.73|362.13|364.6|362|0
1646291590000|2022-03-03 07:13:10|364.73|362.13|364.73|362.13|364.73|362.13|364.6|362|0
1646291600000|2022-03-03 07:13:20|364.6|362|364.6|362|364.6|362|364.6|362|0
1646291610000|2022-03-03 07:13:30|364.85|362.25|364.98|362.38|364.98|362.38|364.85|362.25|0
1646291620000|2022-03-03 07:13:40|364.85|362.25|364.98|362.38|364.98|362.38|364.85|362.25|0
1646291640000|2022-03-03 07:14:00|364.85|362.25|365.35|362.75|365.35|362.75|364.6|362|0
1646291650000|2022-03-03 07:14:10|364.98|362.38|364.85|362.25|364.98|362.38|364.73|362.13|0
1646291660000|2022-03-03 07:14:20|364.98|362.38|365.1|362.5|365.1|362.5|364.98|362.38|0
1646291670000|2022-03-03 07:14:30|364.98|362.38|365.35|362.75|365.48|362.88|364.98|362.38|0
1646291680000|2022-03-03 07:14:40|365.1|362.5|364.98|362.38|365.23|362.63|364.98|362.38|0
1646291690000|2022-03-03 07:14:50|365.23|362.63|364.98|362.38|365.23|362.63|364.98|362.38|0
1646291700000|2022-03-03 07:15:00|364.85|362.25|364.73|362.13|364.98|362.38|364.6|362|0
1646291710000|2022-03-03 07:15:10|364.6|362|364.73|362.13|364.98|362.38|364.6|362|0
1646291720000|2022-03-03 07:15:20|364.6|362|364.85|362.25|364.85|362.25|364.6|362|0
1646291730000|2022-03-03 07:15:30|365.35|362.75|365.23|362.63|365.35|362.75|365.1|362.5|0
1646291740000|2022-03-03 07:15:40|365.84|363.24|365.84|363.24|365.97|363.37|365.84|363.24|0
1646291750000|2022-03-03 07:15:50|365.72|363.12|365.84|363.24|365.84|363.24|365.6|363|0
1646291760000|2022-03-03 07:16:00|365.72|363.12|365.72|363.12|365.84|363.24|365.72|363.12|0
1646291770000|2022-03-03 07:16:10|365.23|362.63|365.84|363.24|365.84|363.24|365.23|362.63|0
1646291780000|2022-03-03 07:16:20|365.6|363|365.48|362.88|365.84|363.24|365.48|362.88|0
1646291790000|2022-03-03 07:16:30|365.97|363.37|366.38|363.78|366.51|363.91|365.97|363.37|0
1646291800000|2022-03-03 07:16:40|366.51|363.91|366.88|364.28|366.88|364.28|366.51|363.91|0
1646291810000|2022-03-03 07:16:50|366.63|364.03|366.63|364.03|366.63|364.03|366.63|364.03|0
1646291820000|2022-03-03 07:17:00|366.76|364.16|365.77|363.17|366.76|364.16|365.77|363.17|0
1646291830000|2022-03-03 07:17:10|365.52|362.92|366.02|363.42|366.02|363.42|365.52|362.92|0
1646291840000|2022-03-03 07:17:20|365.52|362.92|365.52|362.92|365.89|363.29|365.52|362.92|0
1646291850000|2022-03-03 07:17:30|365.27|362.67|365.27|362.67|365.27|362.67|365.27|362.67|0
1646291860000|2022-03-03 07:17:40|365.52|362.92|365.39|362.79|365.52|362.92|365.39|362.79|0
1646291870000|2022-03-03 07:17:50|365.03|362.43|365.27|362.67|365.27|362.67|365.03|362.43|0
1646291880000|2022-03-03 07:18:00|365.14|362.54|365.03|362.43|365.14|362.54|364.65|362.05|0
1646291890000|2022-03-03 07:18:10|365.27|362.67|365.03|362.43|365.27|362.67|365.03|362.43|0
1646291900000|2022-03-03 07:18:20|365.14|362.54|365.14|362.54|365.27|362.67|365.14|362.54|0
1646291910000|2022-03-03 07:18:30|365.39|362.79|365.27|362.67|365.39|362.79|365.27|362.67|0
1646291920000|2022-03-03 07:18:40|365.14|362.54|364.53|361.93|365.14|362.54|364.53|361.93|0
1646291930000|2022-03-03 07:18:50|364.4|361.8|364.65|362.05|365.03|362.43|364.4|361.8|0
1646291940000|2022-03-03 07:19:00|364.53|361.93|364.4|361.8|364.53|361.93|364.4|361.8|0
1646291950000|2022-03-03 07:19:10|364.53|361.93|364.53|361.93|364.53|361.93|364.53|361.93|0
1646291960000|2022-03-03 07:19:20|364.4|361.8|363.91|361.31|364.4|361.8|363.91|361.31|0
1646291970000|2022-03-03 07:19:30|364.15|361.55|363.66|361.06|364.15|361.55|363.66|361.06|0
1646291980000|2022-03-03 07:19:40|363.54|360.94|363.41|360.81|363.66|361.06|363.41|360.81|0
1646291990000|2022-03-03 07:19:50|363.79|361.19|363.91|361.31|363.91|361.31|363.79|361.19|0
1646292000000|2022-03-03 07:20:00|364.03|361.43|363.54|360.94|364.03|361.43|363.54|360.94|0
1646292010000|2022-03-03 07:20:10|363.29|360.69|363.41|360.81|363.41|360.81|363.29|360.69|0
1646292020000|2022-03-03 07:20:20|363.16|360.56|362.42|359.82|363.16|360.56|362.42|359.82|0
1646292030000|2022-03-03 07:20:30|362.67|360.07|362.42|359.82|362.67|360.07|362.42|359.82|0
1646292040000|2022-03-03 07:20:40|362.67|360.07|362.42|359.82|362.67|360.07|362.42|359.82|0
1646292050000|2022-03-03 07:20:50|362.55|359.95|362.55|359.95|362.55|359.95|362.55|359.95|0
1646292060000|2022-03-03 07:21:00|362.67|360.07|362.67|360.07|362.67|360.07|362.67|360.07|0
1646292070000|2022-03-03 07:21:10|362.55|359.95|362.42|359.82|362.67|360.07|362.42|359.82|0
1646292080000|2022-03-03 07:21:20|362.3|359.7|362.17|359.57|362.3|359.7|362.17|359.57|0
1646292090000|2022-03-03 07:21:30|362.05|359.45|361.68|359.08|362.05|359.45|361.68|359.08|0
1646292100000|2022-03-03 07:21:40|361.43|358.83|361.31|358.71|361.43|358.83|361.18|358.58|0
1646292110000|2022-03-03 07:21:50|361.18|358.58|361.18|358.58|361.18|358.58|361.18|358.58|0
1646292120000|2022-03-03 07:22:00|360.94|358.34|360.94|358.34|360.94|358.34|360.94|358.34|0
1646292130000|2022-03-03 07:22:10|361.18|358.58|361.06|358.46|361.18|358.58|360.94|358.34|0
1646292140000|2022-03-03 07:22:20|362.17|359.57|361.68|359.08|362.17|359.57|361.56|358.96|0
1646292150000|2022-03-03 07:22:30|361.93|359.33|361.93|359.33|361.93|359.33|361.93|359.33|0
1646292160000|2022-03-03 07:22:40|362.17|359.57|361.93|359.33|362.17|359.57|361.93|359.33|0
1646292170000|2022-03-03 07:22:50|362.17|359.57|361.93|359.33|362.17|359.57|361.81|359.21|0
1646292180000|2022-03-03 07:23:00|362.17|359.57|361.93|359.33|362.17|359.57|361.93|359.33|0
1646292190000|2022-03-03 07:23:10|361.43|358.83|361.18|358.58|361.43|358.83|361.18|358.58|0
1646292200000|2022-03-03 07:23:20|361.31|358.71|361.68|359.08|361.93|359.33|361.31|358.71|0
1646292210000|2022-03-03 07:23:30|361.93|359.33|362.17|359.57|362.17|359.57|361.68|359.08|0
1646292220000|2022-03-03 07:23:40|361.93|359.33|361.93|359.33|361.93|359.33|361.81|359.21|0
1646292230000|2022-03-03 07:23:50|362.05|359.45|361.93|359.33|362.05|359.45|361.93|359.33|0
1646292240000|2022-03-03 07:24:00|361.68|359.08|361.43|358.83|361.68|359.08|361.31|358.71|0
1646292250000|2022-03-03 07:24:10|361.68|359.08|361.31|358.71|361.68|359.08|361.31|358.71|0
1646292260000|2022-03-03 07:24:20|361.56|358.96|361.31|358.71|361.56|358.96|361.31|358.71|0
1646292270000|2022-03-03 07:24:30|361.18|358.58|360.94|358.34|361.18|358.58|360.94|358.34|0
1646292280000|2022-03-03 07:24:40|361.31|358.71|361.18|358.58|361.31|358.71|361.18|358.58|0
1646292290000|2022-03-03 07:24:50|360.94|358.34|360.94|358.34|360.94|358.34|360.69|358.09|0
1646292300000|2022-03-03 07:25:00|360.82|358.22|361.68|359.08|361.68|359.08|360.69|358.09|0
1646292320000|2022-03-03 07:25:20|361.81|359.21|361.68|359.08|361.81|359.21|361.68|359.08|0
1646292330000|2022-03-03 07:25:30|361.93|359.33|362.3|359.7|362.3|359.7|361.93|359.33|0
1646292340000|2022-03-03 07:25:40|362.42|359.82|362.42|359.82|362.42|359.82|362.17|359.57|0
1646292350000|2022-03-03 07:25:50|362.67|360.07|362.92|360.32|362.92|360.32|362.67|360.07|0
1646292360000|2022-03-03 07:26:00|363.16|360.56|363.16|360.56|363.16|360.56|362.92|360.32|0
1646292370000|2022-03-03 07:26:10|362.92|360.32|362.8|360.2|362.92|360.32|362.8|360.2|0
1646292380000|2022-03-03 07:26:20|362.3|359.7|361.68|359.08|362.3|359.7|361.68|359.08|0
1646292390000|2022-03-03 07:26:30|361.56|358.96|360.94|358.34|361.56|358.96|360.94|358.34|0
1646292400000|2022-03-03 07:26:40|360.57|357.97|360.69|358.09|360.82|358.22|360.57|357.97|0
1646292410000|2022-03-03 07:26:50|360.94|358.34|361.93|359.33|361.93|359.33|360.94|358.34|0
1646292420000|2022-03-03 07:27:00|362.17|359.57|362.05|359.45|362.17|359.57|362.05|359.45|0
1646292430000|2022-03-03 07:27:10|362.42|359.82|362.67|360.07|362.8|360.2|362.42|359.82|0
1646292440000|2022-03-03 07:27:20|362.92|360.32|362.55|359.95|362.92|360.32|362.55|359.95|0
1646292450000|2022-03-03 07:27:30|362.17|359.57|362.42|359.82|362.42|359.82|362.17|359.57|0
1646292460000|2022-03-03 07:27:40|362.17|359.57|362.42|359.82|362.42|359.82|362.17|359.57|0
1646292470000|2022-03-03 07:27:50|362.67|360.07|362.42|359.82|362.67|360.07|362.42|359.82|0
1646292480000|2022-03-03 07:28:00|362.17|359.57|362.42|359.82|362.42|359.82|362.17|359.57|0
1646292490000|2022-03-03 07:28:10|362.3|359.7|362.42|359.82|362.42|359.82|362.17|359.57|0
1646292500000|2022-03-03 07:28:20|362.3|359.7|363.16|360.56|363.16|360.56|362.3|359.7|0
1646292510000|2022-03-03 07:28:30|363.41|360.81|363.16|360.56|363.41|360.81|363.16|360.56|0
1646292520000|2022-03-03 07:28:40|362.92|360.32|362.92|360.32|363.16|360.56|362.92|360.32|0
1646292530000|2022-03-03 07:28:50|363.16|360.56|363.29|360.69|363.29|360.69|363.04|360.44|0
1646292540000|2022-03-03 07:29:00|363.66|361.06|363.91|361.31|363.91|361.31|363.66|361.06|0
1646292550000|2022-03-03 07:29:10|364.28|361.68|364.28|361.68|364.4|361.8|364.28|361.68|0
1646292560000|2022-03-03 07:29:20|364.03|361.43|364.4|361.8|364.4|361.8|363.66|361.06|0
1646292570000|2022-03-03 07:29:30|364.65|362.05|365.02|362.42|365.02|362.42|364.65|362.05|0
1646292580000|2022-03-03 07:29:40|364.9|362.3|364.9|362.3|365.14|362.54|364.9|362.3|0
1646292590000|2022-03-03 07:29:50|365.39|362.79|366.01|363.41|366.01|363.41|365.39|362.79|0
1646292600000|2022-03-03 07:30:00|366.13|363.53|366.88|364.28|366.88|364.28|366.13|363.53|0
1646292610000|2022-03-03 07:30:10|366.63|364.03|366.38|363.78|366.76|364.16|366.38|363.78|0
1646292620000|2022-03-03 07:30:20|366.51|363.91|366.76|364.16|366.76|364.16|366.38|363.78|0
1646292630000|2022-03-03 07:30:30|367.12|364.52|366.63|364.03|367.37|364.77|366.38|363.78|0
1646292640000|2022-03-03 07:30:40|366.38|363.78|366.63|364.03|366.88|364.28|366.38|363.78|0
1646292650000|2022-03-03 07:30:50|366.51|363.91|366.38|363.78|366.63|364.03|366.38|363.78|0
1646292660000|2022-03-03 07:31:00|366.88|364.28|367.12|364.52|367.5|364.9|366.88|364.28|0
1646292670000|2022-03-03 07:31:10|367.25|364.65|367.37|364.77|367.37|364.77|367.25|364.65|0
1646292680000|2022-03-03 07:31:20|367.62|365.02|367.62|365.02|367.87|365.27|367.62|365.02|0
1646292690000|2022-03-03 07:31:30|368.12|365.52|368.36|365.76|368.36|365.76|368.12|365.52|0
1646292700000|2022-03-03 07:31:40|368.12|365.52|368.36|365.76|368.36|365.76|367.87|365.27|0
1646292710000|2022-03-03 07:31:50|368.61|366.01|368.61|366.01|368.86|366.26|368.61|366.01|0
1646292720000|2022-03-03 07:32:00|368.86|366.26|369.35|366.75|369.35|366.75|368.61|366.01|0
1646292730000|2022-03-03 07:32:10|369.11|366.51|369.48|366.88|369.6|367|369.11|366.51|0
1646292740000|2022-03-03 07:32:20|369.6|367|369.35|366.75|369.6|367|369.11|366.51|0
1646292750000|2022-03-03 07:32:30|368.61|366.01|368.86|366.26|368.86|366.26|368.61|366.01|0
1646292760000|2022-03-03 07:32:40|368.61|366.01|369.11|366.51|369.11|366.51|368.61|366.01|0
1646292770000|2022-03-03 07:32:50|368.99|366.39|368.99|366.39|369.11|366.51|368.99|366.39|0
1646292780000|2022-03-03 07:33:00|369.35|366.75|369.48|366.88|369.6|367|369.35|366.75|0
1646292790000|2022-03-03 07:33:10|369.35|366.75|370.1|367.5|370.1|367.5|369.35|366.75|0
1646292800000|2022-03-03 07:33:20|369.98|367.38|369.85|367.25|369.98|367.38|369.48|366.88|0
1646292810000|2022-03-03 07:33:30|370.1|367.5|370.1|367.5|370.1|367.5|370.1|367.5|0
1646292820000|2022-03-03 07:33:40|369.85|367.25|369.85|367.25|369.85|367.25|369.85|367.25|0
1646292830000|2022-03-03 07:33:50|370.1|367.5|370.34|367.74|370.34|367.74|370.1|367.5|0
1646292840000|2022-03-03 07:34:00|370.1|367.5|370.1|367.5|370.34|367.74|369.85|367.25|0
1646292860000|2022-03-03 07:34:20|369.85|367.25|369.85|367.25|369.85|367.25|369.85|367.25|0
1646292870000|2022-03-03 07:34:30|369.98|367.38|369.35|366.75|369.98|367.38|369.35|366.75|0
1646292880000|2022-03-03 07:34:40|369.6|367|370.23|367.63|370.23|367.63|369.6|367|0
1646292890000|2022-03-03 07:34:50|370.34|367.74|370.34|367.74|370.59|367.99|370.34|367.74|0
1646292900000|2022-03-03 07:35:00|370.59|367.99|370.1|367.5|370.59|367.99|370.1|367.5|0
1646292910000|2022-03-03 07:35:10|370.34|367.74|370.84|368.24|370.84|368.24|370.34|367.74|0
1646292920000|2022-03-03 07:35:20|370.72|368.12|370.84|368.24|370.84|368.24|370.59|367.99|0
1646292930000|2022-03-03 07:35:30|371.09|368.49|371.09|368.49|371.09|368.49|371.09|368.49|0
1646292940000|2022-03-03 07:35:40|371.34|368.74|371.34|368.74|371.34|368.74|371.34|368.74|0
1646292950000|2022-03-03 07:35:50|371.22|368.62|371.22|368.62|371.22|368.62|371.22|368.62|0
1646292960000|2022-03-03 07:36:00|371.09|368.49|370.97|368.37|371.09|368.49|370.84|368.24|0
1646292970000|2022-03-03 07:36:10|371.09|368.49|371.22|368.62|371.34|368.74|371.09|368.49|0
1646292980000|2022-03-03 07:36:20|371.34|368.74|371.09|368.49|371.34|368.74|371.09|368.49|0
1646292990000|2022-03-03 07:36:30|371.34|368.74|371.34|368.74|371.34|368.74|371.09|368.49|0
1646293000000|2022-03-03 07:36:40|371.46|368.86|371.46|368.86|371.46|368.86|371.46|368.86|0
1646293010000|2022-03-03 07:36:50|371.34|368.74|371.46|368.86|371.46|368.86|371.34|368.74|0
1646293020000|2022-03-03 07:37:00|371.58|368.98|371.58|368.98|371.58|368.98|371.09|368.49|0
1646293030000|2022-03-03 07:37:10|371.34|368.74|371.22|368.62|371.34|368.74|371.09|368.49|0
1646293040000|2022-03-03 07:37:20|371.34|368.74|370.72|368.12|371.34|368.74|370.72|368.12|0
1646293050000|2022-03-03 07:37:30|370.84|368.24|371.09|368.49|371.34|368.74|370.84|368.24|0
1646293060000|2022-03-03 07:37:40|370.97|368.37|370.59|367.99|370.97|368.37|370.59|367.99|0
1646293070000|2022-03-03 07:37:50|370.84|368.24|371.09|368.49|371.09|368.49|370.47|367.87|0
1646293080000|2022-03-03 07:38:00|371.34|368.74|370.84|368.24|371.34|368.74|370.59|367.99|0
1646293090000|2022-03-03 07:38:10|371.09|368.49|371.34|368.74|371.46|368.86|371.09|368.49|0
1646293100000|2022-03-03 07:38:20|371.58|368.98|371.58|368.98|371.58|368.98|371.46|368.86|0
1646293110000|2022-03-03 07:38:30|371.22|368.62|370.97|368.37|371.34|368.74|370.97|368.37|0
1646293120000|2022-03-03 07:38:40|370.84|368.24|371.09|368.49|371.34|368.74|370.84|368.24|0
1646293130000|2022-03-03 07:38:50|371.34|368.74|371.46|368.86|371.58|368.98|371.34|368.74|0
1646293140000|2022-03-03 07:39:00|371.58|368.98|371.34|368.74|371.58|368.98|371.34|368.74|0
1646293150000|2022-03-03 07:39:10|371.58|368.98|370.84|368.24|371.58|368.98|370.84|368.24|0
1646293160000|2022-03-03 07:39:20|370.59|367.99|371.34|368.74|371.34|368.74|370.59|367.99|0
1646293170000|2022-03-03 07:39:30|371.09|368.49|370.84|368.24|371.09|368.49|370.84|368.24|0
1646293180000|2022-03-03 07:39:40|370.72|368.12|370.97|368.37|370.97|368.37|370.59|367.99|0
1646293190000|2022-03-03 07:39:50|371.22|368.62|371.34|368.74|371.34|368.74|371.09|368.49|0
1646293200000|2022-03-03 07:40:00|371.09|368.49|371.58|368.98|371.58|368.98|371.09|368.49|0
1646293210000|2022-03-03 07:40:10|374.19|371.59|373.32|370.72|374.19|371.59|372.82|370.22|0
1646293220000|2022-03-03 07:40:20|374.06|371.46|374.31|371.71|374.31|371.71|374.06|371.46|0
1646293230000|2022-03-03 07:40:30|374.06|371.46|373.57|370.97|374.06|371.46|373.57|370.97|0
1646293240000|2022-03-03 07:40:40|373.32|370.72|373.32|370.72|373.32|370.72|373.07|370.47|0
1646293250000|2022-03-03 07:40:50|373.07|370.47|373.57|370.97|373.57|370.97|373.07|370.47|0
1646293260000|2022-03-03 07:41:00|373.81|371.21|375.3|372.7|375.3|372.7|373.81|371.21|0
1646293270000|2022-03-03 07:41:10|374.56|371.96|374.06|371.46|374.56|371.96|374.06|371.46|0
1646293280000|2022-03-03 07:41:20|373.81|371.21|374.56|371.96|374.56|371.96|373.57|370.97|0
1646293290000|2022-03-03 07:41:30|374.31|371.71|375.18|372.58|375.18|372.58|374.31|371.71|0
1646293300000|2022-03-03 07:41:40|374.81|372.21|374.81|372.21|374.81|372.21|374.69|372.09|0
1646293310000|2022-03-03 07:41:50|375.3|372.7|375.05|372.45|375.3|372.7|375.05|372.45|0
1646293320000|2022-03-03 07:42:00|375.18|372.58|374.31|371.71|375.18|372.58|374.31|371.71|0
1646293330000|2022-03-03 07:42:10|374.06|371.46|374.56|371.96|375.05|372.45|373.57|370.97|0
1646293340000|2022-03-03 07:42:20|374.31|371.71|374.44|371.84|374.44|371.84|374.06|371.46|0
1646293350000|2022-03-03 07:42:30|375.05|372.45|374.56|371.96|375.05|372.45|374.56|371.96|0
1646293360000|2022-03-03 07:42:40|374.19|371.59|374.94|372.34|374.94|372.34|374.19|371.59|0
1646293370000|2022-03-03 07:42:50|374.81|372.21|374.56|371.96|374.81|372.21|374.56|371.96|0
1646293380000|2022-03-03 07:43:00|374.31|371.71|373.81|371.21|374.31|371.71|373.81|371.21|0
1646293390000|2022-03-03 07:43:10|374.56|371.96|373.32|370.72|374.56|371.96|373.32|370.72|0
1646293400000|2022-03-03 07:43:20|373.81|371.21|373.57|370.97|373.81|371.21|373.57|370.97|0
1646293410000|2022-03-03 07:43:30|373.32|370.72|373.07|370.47|373.57|370.97|372.95|370.35|0
1646293420000|2022-03-03 07:43:40|372.57|369.97|372.57|369.97|372.82|370.22|372.57|369.97|0
1646293430000|2022-03-03 07:43:50|372.33|369.73|372.33|369.73|372.33|369.73|372.08|369.48|0
1646293440000|2022-03-03 07:44:00|372.82|370.22|372.82|370.22|372.95|370.35|372.57|369.97|0
1646293450000|2022-03-03 07:44:10|373.07|370.47|373.32|370.72|373.32|370.72|373.07|370.47|0
1646293460000|2022-03-03 07:44:20|373.57|370.97|372.57|369.97|373.57|370.97|372.57|369.97|0
1646293470000|2022-03-03 07:44:30|372.82|370.22|372.82|370.22|372.82|370.22|372.82|370.22|0
1646293480000|2022-03-03 07:44:40|373.07|370.47|373.2|370.6|373.32|370.72|373.07|370.47|0
1646293490000|2022-03-03 07:44:50|372.7|370.1|372.82|370.22|372.82|370.22|372.57|369.97|0
1646293500000|2022-03-03 07:45:00|373.07|370.47|374.06|371.46|374.06|371.46|372.82|370.22|0
1646293510000|2022-03-03 07:45:10|373.81|371.21|372.82|370.22|373.81|371.21|372.82|370.22|0
1646293520000|2022-03-03 07:45:20|372.57|369.97|372.7|370.1|372.7|370.1|372.57|369.97|0
1646293530000|2022-03-03 07:45:30|372.82|370.22|373.07|370.47|373.32|370.72|372.82|370.22|0
1646293540000|2022-03-03 07:45:40|372.82|370.22|373.07|370.47|373.07|370.47|372.82|370.22|0
1646293550000|2022-03-03 07:45:50|372.82|370.22|373.81|371.21|373.81|371.21|372.82|370.22|0
1646293560000|2022-03-03 07:46:00|373.7|371.1|374.06|371.46|374.06|371.46|373.45|370.85|0
1646293570000|2022-03-03 07:46:10|373.81|371.21|373.94|371.34|373.94|371.34|373.81|371.21|0
1646293580000|2022-03-03 07:46:20|374.06|371.46|374.31|371.71|374.44|371.84|374.06|371.46|0
1646293590000|2022-03-03 07:46:30|373.57|370.97|373.81|371.21|373.81|371.21|373.57|370.97|0
1646293600000|2022-03-03 07:46:40|373.57|370.97|374.31|371.71|374.31|371.71|373.57|370.97|0
1646293610000|2022-03-03 07:46:50|374.69|372.09|374.94|372.34|374.94|372.34|374.69|372.09|0
1646293620000|2022-03-03 07:47:00|375.05|372.45|375.3|372.7|375.3|372.7|374.81|372.21|0
1646293630000|2022-03-03 07:47:10|374.81|372.21|375.3|372.7|375.43|372.83|374.81|372.21|0
1646293640000|2022-03-03 07:47:20|375.05|372.45|374.56|371.96|375.05|372.45|374.56|371.96|0
1646293650000|2022-03-03 07:47:30|374.31|371.71|373.81|371.21|374.56|371.96|373.81|371.21|0
1646293660000|2022-03-03 07:47:40|373.94|371.34|373.81|371.21|373.94|371.34|373.45|370.85|0
1646293670000|2022-03-03 07:47:50|373.7|371.1|372.95|370.35|373.7|371.1|372.82|370.22|0
1646293680000|2022-03-03 07:48:00|372.57|369.97|372.46|369.86|372.57|369.97|372.46|369.86|0
1646293690000|2022-03-03 07:48:10|372.33|369.73|372.95|370.35|372.95|370.35|372.33|369.73|0
1646293700000|2022-03-03 07:48:20|373.07|370.47|372.82|370.22|373.07|370.47|372.82|370.22|0
1646293710000|2022-03-03 07:48:30|372.33|369.73|372.82|370.22|372.82|370.22|372.33|369.73|0
1646293720000|2022-03-03 07:48:40|372.95|370.35|373.81|371.21|373.81|371.21|372.95|370.35|0
1646293730000|2022-03-03 07:48:50|373.32|370.72|374.19|371.59|374.19|371.59|373.32|370.72|0
1646293740000|2022-03-03 07:49:00|374.31|371.71|374.56|371.96|374.56|371.96|374.06|371.46|0
1646293750000|2022-03-03 07:49:10|374.31|371.71|374.56|371.96|374.56|371.96|374.31|371.71|0
1646293760000|2022-03-03 07:49:20|374.31|371.71|373.81|371.21|374.31|371.71|373.57|370.97|0
1646293770000|2022-03-03 07:49:30|373.7|371.1|373.57|370.97|373.7|371.1|373.2|370.6|0
1646293780000|2022-03-03 07:49:40|373.7|371.1|373.57|370.97|373.81|371.21|373.57|370.97|0
1646293790000|2022-03-03 07:49:50|373.32|370.72|372.82|370.22|373.57|370.97|372.82|370.22|0
1646293800000|2022-03-03 07:50:00|372.57|369.97|373.07|370.47|373.07|370.47|372.57|369.97|0
1646293810000|2022-03-03 07:50:10|373.32|370.72|373.2|370.6|373.32|370.72|373.2|370.6|0
1646293820000|2022-03-03 07:50:20|373.32|370.72|374.44|371.84|374.44|371.84|373.32|370.72|0
1646293830000|2022-03-03 07:50:30|374.31|371.71|374.56|371.96|374.56|371.96|374.31|371.71|0
1646293840000|2022-03-03 07:50:40|374.31|371.71|374.31|371.71|374.56|371.96|374.31|371.71|0
1646293850000|2022-03-03 07:50:50|374.56|371.96|373.81|371.21|374.56|371.96|373.81|371.21|0
1646293860000|2022-03-03 07:51:00|373.57|370.97|372.95|370.35|373.57|370.97|372.95|370.35|0
1646293870000|2022-03-03 07:51:10|373.07|370.47|373.32|370.72|373.57|370.97|373.07|370.47|0
1646293880000|2022-03-03 07:51:20|373.2|370.6|373.32|370.72|373.32|370.72|373.07|370.47|0
1646293890000|2022-03-03 07:51:30|373.07|370.47|372.33|369.73|373.2|370.6|372.33|369.73|0
1646293900000|2022-03-03 07:51:40|372.95|370.35|372.82|370.22|372.95|370.35|372.82|370.22|0
1646293910000|2022-03-03 07:51:50|373.07|370.47|373.32|370.72|373.32|370.72|373.07|370.47|0
1646293920000|2022-03-03 07:52:00|373.2|370.6|373.07|370.47|373.32|370.72|373.07|370.47|0
1646293930000|2022-03-03 07:52:10|374.31|371.71|374.81|372.21|374.81|372.21|374.31|371.71|0
1646293940000|2022-03-03 07:52:20|374.69|372.09|374.56|371.96|374.93|372.33|374.56|371.96|0
1646293950000|2022-03-03 07:52:30|374.31|371.71|374.69|372.09|374.93|372.33|374.31|371.71|0
1646293960000|2022-03-03 07:52:40|374.56|371.96|374.81|372.21|375.05|372.45|374.56|371.96|0
1646293980000|2022-03-03 07:53:00|375.05|372.45|375.05|372.45|375.05|372.45|375.05|372.45|0
1646293990000|2022-03-03 07:53:10|374.81|372.21|374.69|372.09|375.05|372.45|374.69|372.09|0
1646294000000|2022-03-03 07:53:20|374.81|372.21|374.81|372.21|374.81|372.21|374.44|371.84|0
1646294010000|2022-03-03 07:53:30|374.93|372.33|374.44|371.84|374.93|372.33|374.44|371.84|0
1646294020000|2022-03-03 07:53:40|374.56|371.96|374.81|372.21|374.81|372.21|374.31|371.71|0
1646294030000|2022-03-03 07:53:50|375.05|372.45|374.44|371.84|375.05|372.45|374.44|371.84|0
1646294040000|2022-03-03 07:54:00|374.31|371.71|373.07|370.47|374.31|371.71|372.82|370.22|0
1646294050000|2022-03-03 07:54:10|373.2|370.6|372.33|369.73|373.2|370.6|372.33|369.73|0
1646294060000|2022-03-03 07:54:20|372.82|370.22|372.57|369.97|373.07|370.47|372.57|369.97|0
1646294070000|2022-03-03 07:54:30|372.46|369.86|372.82|370.22|372.82|370.22|372.46|369.86|0
1646294080000|2022-03-03 07:54:40|372.7|370.1|371.58|368.98|372.7|370.1|371.58|368.98|0
1646294090000|2022-03-03 07:54:50|371.33|368.73|371.33|368.73|371.58|368.98|371.33|368.73|0
1646294100000|2022-03-03 07:55:00|371.58|368.98|371.58|368.98|371.58|368.98|371.58|368.98|0
1646294110000|2022-03-03 07:55:10|371.83|369.23|371.96|369.36|372.21|369.61|371.83|369.23|0
1646294120000|2022-03-03 07:55:20|372.08|369.48|371.58|368.98|372.08|369.48|371.33|368.73|0
1646294130000|2022-03-03 07:55:30|371.83|369.23|371.71|369.11|371.83|369.23|371.71|369.11|0
1646294140000|2022-03-03 07:55:40|371.83|369.23|372.33|369.73|372.33|369.73|371.83|369.23|0
1646294150000|2022-03-03 07:55:50|372.57|369.97|373.07|370.47|373.07|370.47|372.57|369.97|0
1646294160000|2022-03-03 07:56:00|372.82|370.22|373.07|370.47|373.32|370.72|372.82|370.22|0
1646294170000|2022-03-03 07:56:10|373.57|370.97|373.32|370.72|373.69|371.09|373.32|370.72|0
1646294180000|2022-03-03 07:56:20|373.2|370.6|373.2|370.6|373.2|370.6|373.2|370.6|0
1646294190000|2022-03-03 07:56:30|373.07|370.47|372.82|370.22|373.07|370.47|372.82|370.22|0
1646294200000|2022-03-03 07:56:40|373.07|370.47|373.57|370.97|373.57|370.97|373.07|370.47|0
1646294210000|2022-03-03 07:56:50|373.81|371.21|373.69|371.09|373.81|371.21|373.57|370.97|0
1646294220000|2022-03-03 07:57:00|373.57|370.97|373.07|370.47|373.81|371.21|373.07|370.47|0
1646294230000|2022-03-03 07:57:10|373.32|370.72|373.81|371.21|374.19|371.59|373.32|370.72|0
1646294240000|2022-03-03 07:57:20|373.07|370.47|374.31|371.71|374.31|371.71|373.07|370.47|0
1646294250000|2022-03-03 07:57:30|374.06|371.46|373.81|371.21|374.06|371.46|373.69|371.09|0
1646294260000|2022-03-03 07:57:40|373.57|370.97|373.57|370.97|373.81|371.21|373.57|370.97|0
1646294270000|2022-03-03 07:57:50|373.32|370.72|373.32|370.72|373.32|370.72|373.2|370.6|0
1646294280000|2022-03-03 07:58:00|373.81|371.21|373.57|370.97|373.94|371.34|373.57|370.97|0
1646294290000|2022-03-03 07:58:10|373.81|371.21|373.45|370.85|373.81|371.21|373.45|370.85|0
1646294300000|2022-03-03 07:58:20|373.57|370.97|373.07|370.47|373.57|370.97|372.95|370.35|0
1646294310000|2022-03-03 07:58:30|372.82|370.22|372.57|369.97|372.82|370.22|372.45|369.85|0
1646294320000|2022-03-03 07:58:40|372.33|369.73|373.2|370.6|373.2|370.6|372.33|369.73|0
1646294330000|2022-03-03 07:58:50|372.57|369.97|372.57|369.97|373.07|370.47|372.57|369.97|0
1646294340000|2022-03-03 07:59:00|373.07|370.47|373.45|370.85|373.81|371.21|373.07|370.47|0
1646294350000|2022-03-03 07:59:10|373.69|371.09|372.57|369.97|373.69|371.09|372.57|369.97|0
1646294360000|2022-03-03 07:59:20|373.07|370.47|373.07|370.47|373.32|370.72|372.82|370.22|0
1646294370000|2022-03-03 07:59:30|372.95|370.35|371.83|369.23|372.95|370.35|371.58|368.98|0
1646294380000|2022-03-03 07:59:40|372.08|369.48|371.33|368.73|372.08|369.48|371.33|368.73|0
1646294390000|2022-03-03 07:59:50|371.46|368.86|371.33|368.73|371.46|368.86|371.33|368.73|0
1646294400000|2022-03-03 08:00:00|373.81|371.21|374.19|371.59|375.55|372.95|373.81|371.21|0
1646294410000|2022-03-03 08:00:10|374.81|372.21|374.81|372.21|374.81|372.21|373.45|370.85|0
1646294420000|2022-03-03 08:00:20|374.56|371.96|374.81|372.21|374.81|372.21|374.56|371.96|0
1646294430000|2022-03-03 08:00:30|375.3|372.7|374.56|371.96|376.29|373.69|374.56|371.96|0
1646294440000|2022-03-03 08:00:40|373.69|371.09|374.19|371.59|374.19|371.59|373.07|370.47|0
1646294450000|2022-03-03 08:00:50|373.45|370.85|373.45|370.85|373.94|371.34|373.45|370.85|0
1646294460000|2022-03-03 08:01:00|373.94|371.34|372.57|369.97|373.94|371.34|372.57|369.97|0
1646294470000|2022-03-03 08:01:10|372.33|369.73|372.95|370.35|372.95|370.35|372.33|369.73|0
1646294480000|2022-03-03 08:01:20|373.57|370.97|372.57|369.97|373.57|370.97|372.57|369.97|0
1646294490000|2022-03-03 08:01:30|373.2|370.6|373.57|370.97|373.57|370.97|373.2|370.6|0
1646294500000|2022-03-03 08:01:40|373.69|371.09|372.33|369.73|373.69|371.09|372.33|369.73|0
1646294510000|2022-03-03 08:01:50|372.45|369.85|372.33|369.73|372.82|370.22|372.08|369.48|0
1646294520000|2022-03-03 08:02:00|372.08|369.48|372.08|369.48|372.82|370.22|372.08|369.48|0
1646294530000|2022-03-03 08:02:10|372.57|369.97|371.96|369.36|372.57|369.97|371.96|369.36|0
1646294540000|2022-03-03 08:02:20|372.21|369.61|371.58|368.98|372.21|369.61|371.58|368.98|0
1646294550000|2022-03-03 08:02:30|371.71|369.11|371.22|368.62|371.71|369.11|371.22|368.62|0
1646294560000|2022-03-03 08:02:40|371.58|368.98|370.97|368.37|371.58|368.98|370.97|368.37|0
1646294570000|2022-03-03 08:02:50|371.22|368.62|371.71|369.11|371.71|369.11|371.22|368.62|0
1646294580000|2022-03-03 08:03:00|371.33|368.73|371.46|368.86|371.83|369.23|371.09|368.49|0
1646294590000|2022-03-03 08:03:10|371.09|368.49|371.46|368.86|372.33|369.73|371.09|368.49|0
1646294600000|2022-03-03 08:03:20|371.58|368.98|370.84|368.24|371.58|368.98|370.84|368.24|0
1646294610000|2022-03-03 08:03:30|371.09|368.49|372.21|369.61|372.21|369.61|371.09|368.49|0
1646294620000|2022-03-03 08:03:40|372.08|369.48|370.34|367.74|372.08|369.48|370.34|367.74|0
1646294630000|2022-03-03 08:03:50|370.59|367.99|370.34|367.74|370.72|368.12|370.34|367.74|0
1646294640000|2022-03-03 08:04:00|369.98|367.38|369.98|367.38|370.09|367.49|369.98|367.38|0
1646294650000|2022-03-03 08:04:10|369.85|367.25|369.23|366.63|369.85|367.25|369.23|366.63|0
1646294660000|2022-03-03 08:04:20|369.1|366.5|368.61|366.01|369.1|366.5|367.99|365.39|0
1646294670000|2022-03-03 08:04:30|368.86|366.26|368.61|366.01|368.86|366.26|368.61|366.01|0
1646294680000|2022-03-03 08:04:40|368.86|366.26|369.23|366.63|369.23|366.63|368.86|366.26|0
1646294690000|2022-03-03 08:04:50|369.1|366.5|369.1|366.5|369.35|366.75|368.86|366.26|0
1646294700000|2022-03-03 08:05:00|368.6|366.52|369.09|367.01|369.09|367.01|368.48|366.4|0
1646294710000|2022-03-03 08:05:10|368.72|366.64|369.09|367.01|369.09|367.01|368.6|366.52|0
1646294720000|2022-03-03 08:05:20|369.22|367.14|368.6|366.52|369.22|367.14|368.6|366.52|0
1646294730000|2022-03-03 08:05:30|368.48|366.4|368.35|366.27|368.6|366.52|368.35|366.27|0
1646294740000|2022-03-03 08:05:40|367.85|365.77|367.73|365.65|367.85|365.77|367.24|365.16|0
1646294750000|2022-03-03 08:05:50|367.85|365.77|367.85|365.77|367.85|365.77|367.73|365.65|0
1646294760000|2022-03-03 08:06:00|368.1|366.02|367.85|365.77|368.1|366.02|367.6|365.52|0
1646294770000|2022-03-03 08:06:10|367.98|365.9|367.11|365.03|367.98|365.9|366.99|364.91|0
1646294780000|2022-03-03 08:06:20|367.73|365.65|367.49|365.41|367.73|365.65|367.36|365.28|0
1646294790000|2022-03-03 08:06:30|367.6|365.52|367.73|365.65|367.73|365.65|367.6|365.52|0
1646294800000|2022-03-03 08:06:40|367.98|365.9|367.6|365.52|368.1|366.02|367.6|365.52|0
1646294810000|2022-03-03 08:06:50|367.36|365.28|367.85|365.77|368.1|366.02|367.36|365.28|0
1646294820000|2022-03-03 08:07:00|367.73|365.65|367.11|365.03|367.73|365.65|367.11|365.03|0
1646294830000|2022-03-03 08:07:10|366.86|364.78|366.99|364.91|367.24|365.16|366.86|364.78|0
1646294840000|2022-03-03 08:07:20|366.12|364.04|365.5|363.42|366.12|364.04|365.5|363.42|0
1646294850000|2022-03-03 08:07:30|365.62|363.54|364.14|362.06|365.62|363.54|364.14|362.06|0
1646294860000|2022-03-03 08:07:40|364.38|362.3|364.14|362.06|364.38|362.3|364.14|362.06|0
1646294870000|2022-03-03 08:07:50|364.27|362.19|364.38|362.3|364.38|362.3|364.14|362.06|0
1646294880000|2022-03-03 08:08:00|364.14|362.06|364.88|362.8|365.13|363.05|364.14|362.06|0
1646294890000|2022-03-03 08:08:10|365.01|362.93|364.63|362.55|365.01|362.93|364.63|362.55|0
1646294900000|2022-03-03 08:08:20|365.26|363.18|364.88|362.8|365.26|363.18|364.76|362.68|0
1646294910000|2022-03-03 08:08:30|364.76|362.68|364.76|362.68|364.76|362.68|364.38|362.3|0
1646294920000|2022-03-03 08:08:40|364.51|362.43|365.26|363.18|365.26|363.18|364.51|362.43|0
1646294930000|2022-03-03 08:08:50|364.88|362.8|365.13|363.05|365.26|363.18|364.88|362.8|0
1646294940000|2022-03-03 08:09:00|365.26|363.18|366|363.92|366|363.92|365.26|363.18|0
1646294950000|2022-03-03 08:09:10|366.37|364.29|366.86|364.78|366.86|364.78|366.25|364.17|0
1646294960000|2022-03-03 08:09:20|366.74|364.66|365.5|363.42|366.74|364.66|365.38|363.3|0
1646294970000|2022-03-03 08:09:30|366.12|364.04|365.87|363.79|366.25|364.17|365.87|363.79|0
1646294980000|2022-03-03 08:09:40|365.37|363.29|364.88|362.8|365.37|363.29|364.88|362.8|0
1646294990000|2022-03-03 08:09:50|365.13|363.05|366|363.92|366|363.92|365.13|363.05|0
1646295000000|2022-03-03 08:10:00|365.87|363.79|365.5|363.42|365.87|363.79|365.5|363.42|0
1646295010000|2022-03-03 08:10:10|365.13|363.05|365.37|363.29|365.37|363.29|364.14|362.06|0
1646295020000|2022-03-03 08:10:20|365.5|363.42|365.37|363.29|365.75|363.67|365.37|363.29|0
1646295030000|2022-03-03 08:10:30|365.87|363.79|366.12|364.04|366.25|364.17|365.87|363.79|0
1646295040000|2022-03-03 08:10:40|366.86|364.78|366.74|364.66|366.86|364.78|366.74|364.66|0
1646295050000|2022-03-03 08:10:50|366.86|364.78|366.86|364.78|367.11|365.03|366.86|364.78|0
1646295060000|2022-03-03 08:11:00|367.11|365.03|367.49|365.41|367.6|365.52|367.11|365.03|0
1646295070000|2022-03-03 08:11:10|367.6|365.52|367.36|365.28|367.6|365.52|367.36|365.28|0
1646295080000|2022-03-03 08:11:20|367.49|365.41|367.36|365.28|367.49|365.41|367.36|365.28|0
1646295090000|2022-03-03 08:11:30|367.24|365.16|367.36|365.28|367.36|365.28|367.24|365.16|0
1646295100000|2022-03-03 08:11:40|367.49|365.41|367.24|365.16|367.49|365.41|367.11|365.03|0
1646295110000|2022-03-03 08:11:50|367.6|365.52|367.6|365.52|368.1|366.02|367.6|365.52|0
1646295120000|2022-03-03 08:12:00|367.73|365.65|367.85|365.77|367.98|365.9|367.6|365.52|0
1646295130000|2022-03-03 08:12:10|367.98|365.9|367.85|365.77|368.1|366.02|367.85|365.77|0
1646295140000|2022-03-03 08:12:20|367.36|365.28|367.36|365.28|367.73|365.65|367.36|365.28|0
1646295150000|2022-03-03 08:12:30|367.49|365.41|367.49|365.41|367.6|365.52|367.36|365.28|0
1646295160000|2022-03-03 08:12:40|367.36|365.28|366.86|364.78|367.36|365.28|366.86|364.78|0
1646295170000|2022-03-03 08:12:50|366.37|364.29|366.49|364.41|366.61|364.53|366.37|364.29|0
1646295180000|2022-03-03 08:13:00|366.74|364.66|367.48|365.4|367.48|365.4|366.74|364.66|0
1646295190000|2022-03-03 08:13:10|367.24|365.16|367.24|365.16|367.24|365.16|367.24|365.16|0
1646295200000|2022-03-03 08:13:20|367.36|365.28|367.36|365.28|367.48|365.4|367.36|365.28|0
1646295210000|2022-03-03 08:13:30|367.11|365.03|367.11|365.03|367.11|365.03|367.11|365.03|0
1646295220000|2022-03-03 08:13:40|366.74|364.66|366.49|364.41|366.86|364.78|366.49|364.41|0
1646295230000|2022-03-03 08:13:50|365.62|363.54|366.12|364.04|366.37|364.29|365.62|363.54|0
1646295240000|2022-03-03 08:14:00|365.75|363.67|365.87|363.79|365.87|363.79|365.62|363.54|0
1646295250000|2022-03-03 08:14:10|365.75|363.67|364.88|362.8|365.75|363.67|364.88|362.8|0
1646295260000|2022-03-03 08:14:20|365.26|363.18|364.76|362.68|365.26|363.18|364.76|362.68|0
1646295270000|2022-03-03 08:14:30|364.51|362.43|364.63|362.55|364.63|362.55|364.38|362.3|0
1646295280000|2022-03-03 08:14:40|364.38|362.3|364.14|362.06|364.38|362.3|364.14|362.06|0
1646295290000|2022-03-03 08:14:50|364.02|361.94|363.64|361.56|364.02|361.94|363.52|361.44|0
1646295300000|2022-03-03 08:15:00|363.89|361.81|363.52|361.44|364.27|362.19|363.52|361.44|0
1646295310000|2022-03-03 08:15:10|363.64|361.56|363.52|361.44|363.64|361.56|363.27|361.19|0
1646295320000|2022-03-03 08:15:20|363.27|361.19|363.15|361.07|363.27|361.19|362.65|360.57|0
1646295330000|2022-03-03 08:15:30|362.78|360.7|362.78|360.7|362.9|360.82|362.78|360.7|0
1646295340000|2022-03-03 08:15:40|362.16|360.08|362.04|359.96|362.16|360.08|362.04|359.96|0
1646295350000|2022-03-03 08:15:50|362.28|360.2|362.53|360.45|362.53|360.45|362.28|360.2|0
1646295360000|2022-03-03 08:16:00|362.16|360.08|362.04|359.96|362.16|360.08|360.92|358.84|0
1646295370000|2022-03-03 08:16:10|362.65|360.57|362.16|360.08|362.65|360.57|362.04|359.96|0
1646295380000|2022-03-03 08:16:20|362.04|359.96|362.16|360.08|362.65|360.57|361.91|359.83|0
1646295390000|2022-03-03 08:16:30|361.91|359.83|362.04|359.96|362.04|359.96|361.66|359.58|0
1646295400000|2022-03-03 08:16:40|361.66|359.58|361.66|359.58|361.66|359.58|361.41|359.33|0
1646295410000|2022-03-03 08:16:50|361.41|359.33|361.41|359.33|361.54|359.46|361.41|359.33|0
1646295420000|2022-03-03 08:17:00|361.29|359.21|361.05|358.97|361.29|359.21|360.92|358.84|0
1646295430000|2022-03-03 08:17:10|361.17|359.09|361.66|359.58|361.66|359.58|361.17|359.09|0
1646295440000|2022-03-03 08:17:20|360.92|358.84|360.06|357.98|360.92|358.84|360.06|357.98|0
1646295450000|2022-03-03 08:17:30|360.42|358.34|360.67|358.59|360.92|358.84|360.42|358.34|0
1646295460000|2022-03-03 08:17:40|360.55|358.47|361.05|358.97|361.05|358.97|360.55|358.47|0
1646295470000|2022-03-03 08:17:50|360.92|358.84|360.8|358.72|360.92|358.84|360.55|358.47|0
1646295480000|2022-03-03 08:18:00|360.55|358.47|360.67|358.59|361.05|358.97|360.55|358.47|0
1646295490000|2022-03-03 08:18:10|360.55|358.47|360.55|358.47|360.67|358.59|360.55|358.47|0
1646295500000|2022-03-03 08:18:20|360.18|358.1|360.8|358.72|360.8|358.72|360.18|358.1|0
1646295510000|2022-03-03 08:18:30|361.05|358.97|360.92|358.84|361.29|359.21|360.92|358.84|0
1646295520000|2022-03-03 08:18:40|360.8|358.72|360.8|358.72|360.8|358.72|360.42|358.34|0
1646295530000|2022-03-03 08:18:50|360.92|358.84|360.92|358.84|361.05|358.97|360.92|358.84|0
1646295540000|2022-03-03 08:19:00|360.8|358.72|361.17|359.09|361.17|359.09|360.8|358.72|0
1646295550000|2022-03-03 08:19:10|361.29|359.21|360.92|358.84|361.29|359.21|360.92|358.84|0
1646295560000|2022-03-03 08:19:20|361.05|358.97|361.91|359.83|361.91|359.83|361.05|358.97|0
1646295570000|2022-03-03 08:19:30|362.16|360.08|361.91|359.83|362.4|360.32|361.79|359.71|0
1646295580000|2022-03-03 08:19:40|362.16|360.08|361.79|359.71|362.16|360.08|361.79|359.71|0
1646295590000|2022-03-03 08:19:50|361.91|359.83|362.04|359.96|362.28|360.2|361.91|359.83|0
1646295600000|2022-03-03 08:20:00|361.91|359.83|361.29|359.21|361.91|359.83|361.29|359.21|0
1646295610000|2022-03-03 08:20:10|361.54|359.46|361.66|359.58|361.66|359.58|361.41|359.33|0
1646295620000|2022-03-03 08:20:20|361.54|359.46|361.91|359.83|361.91|359.83|361.54|359.46|0
1646295630000|2022-03-03 08:20:30|361.79|359.71|362.04|359.96|362.04|359.96|361.79|359.71|0
1646295640000|2022-03-03 08:20:40|362.16|360.08|361.17|359.09|362.16|360.08|361.17|359.09|0
1646295650000|2022-03-03 08:20:50|361.66|359.58|362.4|360.32|362.4|360.32|361.66|359.58|0
1646295660000|2022-03-03 08:21:00|362.53|360.45|362.16|360.08|362.53|360.45|362.16|360.08|0
1646295670000|2022-03-03 08:21:10|362.04|359.96|364.38|362.3|364.38|362.3|362.04|359.96|0
1646295680000|2022-03-03 08:21:20|363.52|361.44|363.15|361.07|363.52|361.44|363.15|361.07|0
1646295690000|2022-03-03 08:21:30|363.27|361.19|363.64|361.56|363.64|361.56|363.15|361.07|0
1646295700000|2022-03-03 08:21:40|363.52|361.44|363.52|361.44|363.52|361.44|363.39|361.31|0
1646295710000|2022-03-03 08:21:50|363.39|361.31|362.9|360.82|363.39|361.31|362.78|360.7|0
1646295720000|2022-03-03 08:22:00|362.53|360.45|362.4|360.32|362.53|360.45|362.28|360.2|0
1646295730000|2022-03-03 08:22:10|362.04|359.96|362.4|360.32|362.4|360.32|361.79|359.71|0
1646295740000|2022-03-03 08:22:20|362.65|360.57|362.04|359.96|362.65|360.57|362.04|359.96|0
1646295750000|2022-03-03 08:22:30|362.16|360.08|362.65|360.57|362.65|360.57|362.16|360.08|0
1646295760000|2022-03-03 08:22:40|362.28|360.2|362.16|360.08|362.28|360.2|362.16|360.08|0
1646295770000|2022-03-03 08:22:50|362.4|360.32|363.64|361.56|363.64|361.56|362.4|360.32|0
1646295780000|2022-03-03 08:23:00|363.77|361.69|363.27|361.19|363.77|361.69|363.03|360.95|0
1646295790000|2022-03-03 08:23:10|363.39|361.31|363.64|361.56|363.89|361.81|363.39|361.31|0
1646295800000|2022-03-03 08:23:20|363.39|361.31|362.53|360.45|363.39|361.31|362.53|360.45|0
1646295810000|2022-03-03 08:23:30|361.79|359.71|361.79|359.71|361.79|359.71|361.66|359.58|0
1646295820000|2022-03-03 08:23:40|361.54|359.46|361.41|359.33|361.54|359.46|361.17|359.09|0
1646295830000|2022-03-03 08:23:50|361.17|359.09|361.05|358.97|361.17|359.09|360.67|358.59|0
1646295840000|2022-03-03 08:24:00|361.17|359.09|361.66|359.58|361.66|359.58|361.17|359.09|0
1646295850000|2022-03-03 08:24:10|361.54|359.46|361.79|359.71|361.91|359.83|361.29|359.21|0
1646295860000|2022-03-03 08:24:20|361.66|359.58|362.28|360.2|362.28|360.2|361.66|359.58|0
1646295870000|2022-03-03 08:24:30|362.4|360.32|362.04|359.96|362.4|360.32|362.04|359.96|0
1646295880000|2022-03-03 08:24:40|361.91|359.83|361.66|359.58|362.04|359.96|361.66|359.58|0
1646295890000|2022-03-03 08:24:50|361.91|359.83|361.41|359.33|361.91|359.83|361.41|359.33|0
1646295900000|2022-03-03 08:25:00|361.17|359.09|361.66|359.58|361.66|359.58|361.17|359.09|0
1646295910000|2022-03-03 08:25:10|361.54|359.46|361.79|359.71|361.79|359.71|361.54|359.46|0
1646295920000|2022-03-03 08:25:20|361.54|359.46|361.54|359.46|361.54|359.46|361.41|359.33|0
1646295930000|2022-03-03 08:25:30|361.66|359.58|361.79|359.71|361.79|359.71|361.66|359.58|0
1646295940000|2022-03-03 08:25:40|362.16|360.08|361.66|359.58|362.16|360.08|361.66|359.58|0
1646295950000|2022-03-03 08:25:50|361.79|359.71|361.91|359.83|361.91|359.83|361.66|359.58|0
1646295960000|2022-03-03 08:26:00|362.53|360.45|362.9|360.82|362.9|360.82|362.53|360.45|0
1646295970000|2022-03-03 08:26:10|362.65|360.57|363.03|360.95|363.03|360.95|362.65|360.57|0
1646295980000|2022-03-03 08:26:20|362.78|360.7|362.28|360.2|362.78|360.7|362.28|360.2|0
1646295990000|2022-03-03 08:26:30|362.16|360.08|362.9|360.82|363.03|360.95|362.16|360.08|0
1646296000000|2022-03-03 08:26:40|363.15|361.07|363.39|361.31|363.39|361.31|363.15|361.07|0
1646296010000|2022-03-03 08:26:50|363.15|361.07|362.78|360.7|363.15|361.07|362.78|360.7|0
1646296020000|2022-03-03 08:27:00|362.9|360.82|362.9|360.82|362.9|360.82|362.65|360.57|0
1646296030000|2022-03-03 08:27:10|363.03|360.95|363.27|361.19|363.27|361.19|363.03|360.95|0
1646296040000|2022-03-03 08:27:20|363.15|361.07|363.15|361.07|363.15|361.07|362.65|360.57|0
1646296050000|2022-03-03 08:27:30|363.27|361.19|362.9|360.82|363.27|361.19|362.9|360.82|0
1646296060000|2022-03-03 08:27:40|363.03|360.95|362.9|360.82|363.03|360.95|362.9|360.82|0
1646296070000|2022-03-03 08:27:50|363.03|360.95|362.65|360.57|363.03|360.95|362.65|360.57|0
1646296080000|2022-03-03 08:28:00|362.78|360.7|363.27|361.19|363.39|361.31|362.78|360.7|0
1646296090000|2022-03-03 08:28:10|363.52|361.44|363.03|360.95|363.52|361.44|363.03|360.95|0
1646296100000|2022-03-03 08:28:20|363.27|361.19|363.77|361.69|363.77|361.69|363.27|361.19|0
1646296110000|2022-03-03 08:28:30|364.14|362.06|363.64|361.56|364.14|362.06|363.64|361.56|0
1646296120000|2022-03-03 08:28:40|363.52|361.44|363.64|361.56|363.77|361.69|363.52|361.44|0
1646296130000|2022-03-03 08:28:50|364.02|361.94|364.14|362.06|364.14|362.06|363.64|361.56|0
1646296140000|2022-03-03 08:29:00|364.02|361.94|364.88|362.8|364.88|362.8|364.02|361.94|0
1646296150000|2022-03-03 08:29:10|365.01|362.93|365.01|362.93|365.13|363.05|365.01|362.93|0
1646296160000|2022-03-03 08:29:20|365.25|363.17|365.01|362.93|365.25|363.17|364.63|362.55|0
1646296170000|2022-03-03 08:29:30|364.88|362.8|365.87|363.79|365.87|363.79|364.88|362.8|0
1646296180000|2022-03-03 08:29:40|366|363.92|365.87|363.79|366|363.92|365.87|363.79|0
1646296190000|2022-03-03 08:29:50|365.75|363.67|366|363.92|366.12|364.04|365.75|363.67|0
1646296200000|2022-03-03 08:30:00|366.61|364.53|366.86|364.78|366.86|364.78|366.25|364.17|0
1646296210000|2022-03-03 08:30:10|366.61|364.53|366.61|364.53|366.61|364.53|366.36|364.28|0
1646296220000|2022-03-03 08:30:20|366.49|364.41|366.61|364.53|366.61|364.53|366.36|364.28|0
1646296230000|2022-03-03 08:30:30|366.86|364.78|366.86|364.78|366.86|364.78|366.61|364.53|0
1646296240000|2022-03-03 08:30:40|366.99|364.91|366.99|364.91|366.99|364.91|366.99|364.91|0
1646296250000|2022-03-03 08:30:50|367.11|365.03|367.24|365.16|367.35|365.27|367.11|365.03|0
1646296260000|2022-03-03 08:31:00|367.85|365.77|367.35|365.27|367.85|365.77|367.35|365.27|0
1646296270000|2022-03-03 08:31:10|367.73|365.65|368.23|366.15|368.35|366.27|367.73|365.65|0
1646296280000|2022-03-03 08:31:20|368.35|366.27|368.35|366.27|368.35|366.27|368.1|366.02|0
1646296290000|2022-03-03 08:31:30|368.1|366.02|367.85|365.77|368.1|366.02|367.85|365.77|0
1646296300000|2022-03-03 08:31:40|367.73|365.65|367.6|365.52|367.73|365.65|367.6|365.52|0
1646296310000|2022-03-03 08:31:50|367.73|365.65|367.85|365.77|367.85|365.77|367.73|365.65|0
1646296320000|2022-03-03 08:32:00|367.73|365.65|368.23|366.15|368.23|366.15|367.73|365.65|0
1646296330000|2022-03-03 08:32:10|367.85|365.77|367.98|365.9|367.98|365.9|367.85|365.77|0
1646296340000|2022-03-03 08:32:20|368.1|366.02|367.98|365.9|368.1|366.02|367.98|365.9|0
1646296350000|2022-03-03 08:32:30|368.35|366.27|368.35|366.27|368.47|366.39|368.35|366.27|0
1646296360000|2022-03-03 08:32:40|368.47|366.39|368.59|366.51|368.84|366.76|368.47|366.39|0
1646296370000|2022-03-03 08:32:50|369.34|367.26|368.97|366.89|369.34|367.26|368.84|366.76|0
1646296380000|2022-03-03 08:33:00|369.22|367.14|369.58|367.5|369.58|367.5|369.22|367.14|0
1646296390000|2022-03-03 08:33:10|369.83|367.75|369.34|367.26|369.96|367.88|369.34|367.26|0
1646296400000|2022-03-03 08:33:20|369.09|367.01|369.34|367.26|369.34|367.26|368.97|366.89|0
1646296410000|2022-03-03 08:33:30|369.83|367.75|369.96|367.88|370.08|368|369.71|367.63|0
1646296420000|2022-03-03 08:33:40|369.83|367.75|369.47|367.39|369.83|367.75|369.47|367.39|0
1646296430000|2022-03-03 08:33:50|369.22|367.14|370.33|368.25|370.33|368.25|369.22|367.14|0
1646296440000|2022-03-03 08:34:00|370.82|368.74|370.82|368.74|370.95|368.87|370.82|368.74|0
1646296450000|2022-03-03 08:34:10|371.07|368.99|371.32|369.24|371.32|369.24|371.07|368.99|0
1646296460000|2022-03-03 08:34:20|371.2|369.12|371.32|369.24|371.32|369.24|371.2|369.12|0
1646296470000|2022-03-03 08:34:30|371.2|369.12|371.82|369.74|371.82|369.74|371.2|369.12|0
1646296480000|2022-03-03 08:34:40|371.94|369.86|371.57|369.49|371.94|369.86|371.45|369.37|0
1646296490000|2022-03-03 08:34:50|371.7|369.62|371.32|369.24|371.7|369.62|371.32|369.24|0
1646296500000|2022-03-03 08:35:00|371.2|369.12|371.82|369.74|371.82|369.74|371.2|369.12|0
1646296510000|2022-03-03 08:35:10|371.94|369.86|372.56|370.48|372.56|370.48|371.94|369.86|0
1646296520000|2022-03-03 08:35:20|373.43|371.35|373.05|370.97|373.43|371.35|373.05|370.97|0
1646296530000|2022-03-03 08:35:30|373.8|371.72|373.93|371.85|373.93|371.85|373.55|371.47|0
1646296540000|2022-03-03 08:35:40|375.53|373.45|375.04|372.96|375.53|373.45|375.04|372.96|0
1646296550000|2022-03-03 08:35:50|374.92|372.84|375.53|373.45|375.53|373.45|374.92|372.84|0
1646296560000|2022-03-03 08:36:00|375.78|373.7|377.52|375.44|377.52|375.44|375.78|373.7|0
1646296570000|2022-03-03 08:36:10|377.77|375.69|377.65|375.57|378.02|375.94|377.65|375.57|0
1646296580000|2022-03-03 08:36:20|377.77|375.69|377.52|375.44|377.77|375.69|376.66|374.58|0
1646296590000|2022-03-03 08:36:30|377.9|375.82|378.02|375.94|378.02|375.94|377.52|375.44|0
1646296600000|2022-03-03 08:36:40|377.27|375.19|378.26|376.18|378.26|376.18|377.27|375.19|0
1646296610000|2022-03-03 08:36:50|378.14|376.06|378.26|376.18|378.26|376.18|378.14|376.06|0
1646296620000|2022-03-03 08:37:00|377.65|375.57|376.78|374.7|377.65|375.57|376.78|374.7|0
1646296630000|2022-03-03 08:37:10|377.02|374.94|376.16|374.08|377.27|375.19|376.16|374.08|0
1646296640000|2022-03-03 08:37:20|377.02|374.94|377.4|375.32|377.4|375.32|376.28|374.2|0
1646296650000|2022-03-03 08:37:30|377.52|375.44|377.4|375.32|377.77|375.69|377.4|375.32|0
1646296660000|2022-03-03 08:37:40|377.27|375.19|377.9|375.82|377.9|375.82|377.27|375.19|0
1646296670000|2022-03-03 08:37:50|378.02|375.94|378.89|376.81|378.89|376.81|378.02|375.94|0
1646296680000|2022-03-03 08:38:00|378.64|376.56|379.39|377.31|379.39|377.31|378.02|375.94|0
1646296690000|2022-03-03 08:38:10|379.18|377.1|379.43|377.35|379.43|377.35|379.18|377.1|0
1646296700000|2022-03-03 08:38:20|379.06|376.98|377.95|375.87|379.06|376.98|377.95|375.87|0
1646296710000|2022-03-03 08:38:30|378.56|376.48|379.12|377.04|379.12|377.04|378.56|376.48|0
1646296720000|2022-03-03 08:38:40|379.86|377.78|379.86|377.78|379.86|377.78|379.86|377.78|0
1646296730000|2022-03-03 08:38:50|379.62|377.54|379.5|377.42|379.62|377.54|379.5|377.42|0
1646296740000|2022-03-03 08:39:00|379.62|377.54|379.12|377.04|379.62|377.54|378.75|376.67|0
1646296750000|2022-03-03 08:39:10|378.75|376.67|377.88|375.8|378.75|376.67|377.88|375.8|0
1646296760000|2022-03-03 08:39:20|377.27|375.19|377.02|374.94|377.76|375.68|377.02|374.94|0
1646296770000|2022-03-03 08:39:30|377.39|375.31|377.39|375.31|377.63|375.55|377.39|375.31|0
1646296780000|2022-03-03 08:39:40|377.51|375.43|378.87|376.79|378.87|376.79|377.51|375.43|0
1646296790000|2022-03-03 08:39:50|378.62|376.54|378.75|376.67|378.75|376.67|378.51|376.43|0
1646296800000|2022-03-03 08:40:00|378.26|376.18|378.26|376.18|378.38|376.3|378.01|375.93|0
1646296810000|2022-03-03 08:40:10|378.13|376.05|378.26|376.18|378.26|376.18|378.01|375.93|0
1646296820000|2022-03-03 08:40:20|378.51|376.43|378.38|376.3|378.51|376.43|378.38|376.3|0
1646296830000|2022-03-03 08:40:30|378.13|376.05|379.12|377.04|379.12|377.04|378.13|376.05|0
1646296840000|2022-03-03 08:40:40|379.37|377.29|379.12|377.04|379.37|377.29|378.62|376.54|0
1646296850000|2022-03-03 08:40:50|378.87|376.79|379|376.92|379|376.92|378.87|376.79|0
1646296860000|2022-03-03 08:41:00|379.37|377.29|379.37|377.29|379.62|377.54|379.25|377.17|0
1646296870000|2022-03-03 08:41:10|379.5|377.42|379.5|377.42|379.62|377.54|379.5|377.42|0
1646296880000|2022-03-03 08:41:20|379|376.92|380.24|378.16|380.24|378.16|379|376.92|0
1646296890000|2022-03-03 08:41:30|380.36|378.28|380.49|378.41|380.85|378.77|380.36|378.28|0
1646296900000|2022-03-03 08:41:40|380.11|378.03|380.61|378.53|380.61|378.53|380.11|378.03|0
1646296910000|2022-03-03 08:41:50|380.49|378.41|380.98|378.9|380.98|378.9|380.49|378.41|0
1646296920000|2022-03-03 08:42:00|381.1|379.02|380.11|378.03|381.1|379.02|380.11|378.03|0
1646296930000|2022-03-03 08:42:10|380.24|378.16|380.85|378.77|380.85|378.77|380.24|378.16|0
1646296940000|2022-03-03 08:42:20|380.98|378.9|379.86|377.78|381.23|379.15|379.86|377.78|0
1646296950000|2022-03-03 08:42:30|379.62|377.54|379.12|377.04|379.86|377.78|379.12|377.04|0
1646296960000|2022-03-03 08:42:40|379|376.92|379.25|377.17|379.25|377.17|378.87|376.79|0
1646296970000|2022-03-03 08:42:50|379.37|377.29|380.36|378.28|380.36|378.28|379.25|377.17|0
1646296980000|2022-03-03 08:43:00|380.11|378.03|380.36|378.28|380.61|378.53|380.11|378.03|0
1646296990000|2022-03-03 08:43:10|380.85|378.77|380.36|378.28|380.85|378.77|380.36|378.28|0
1646297000000|2022-03-03 08:43:20|379.86|377.78|379.99|377.91|379.99|377.91|379.37|377.29|0
1646297010000|2022-03-03 08:43:30|379.86|377.78|380.24|378.16|380.24|378.16|379.74|377.66|0
1646297020000|2022-03-03 08:43:40|379.86|377.78|380.74|378.66|380.74|378.66|379.86|377.78|0
1646297030000|2022-03-03 08:43:50|380.61|378.53|380.74|378.66|380.74|378.66|380.49|378.41|0
1646297040000|2022-03-03 08:44:00|380.98|378.9|380.85|378.77|381.6|379.52|380.36|378.28|0
1646297050000|2022-03-03 08:44:10|380.49|378.41|380.74|378.66|380.74|378.66|380.49|378.41|0
1646297060000|2022-03-03 08:44:20|380.85|378.77|380.98|378.9|380.98|378.9|380.61|378.53|0
1646297070000|2022-03-03 08:44:30|381.6|379.52|381.1|379.02|381.6|379.52|381.1|379.02|0
1646297080000|2022-03-03 08:44:40|381.23|379.15|381.73|379.65|381.73|379.65|381.23|379.15|0
1646297090000|2022-03-03 08:44:50|381.35|379.27|381.6|379.52|381.85|379.77|381.35|379.27|0
1646297100000|2022-03-03 08:45:00|381.48|379.4|381.85|379.77|381.85|379.77|381.48|379.4|0
1646297110000|2022-03-03 08:45:10|381.73|379.65|380.73|378.65|381.73|379.65|380.73|378.65|0
1646297120000|2022-03-03 08:45:20|380.36|378.28|381.1|379.02|381.1|379.02|380.24|378.16|0
1646297130000|2022-03-03 08:45:30|381.23|379.15|380.98|378.9|381.23|379.15|380.85|378.77|0
1646297140000|2022-03-03 08:45:40|381.35|379.27|380.49|378.41|381.35|379.27|380.49|378.41|0
1646297150000|2022-03-03 08:45:50|380.61|378.53|381.23|379.15|381.23|379.15|380.61|378.53|0
1646297160000|2022-03-03 08:46:00|381.1|379.02|381.35|379.27|381.48|379.4|381.1|379.02|0
1646297170000|2022-03-03 08:46:10|381.48|379.4|381.1|379.02|381.48|379.4|380.85|378.77|0
1646297180000|2022-03-03 08:46:20|381.35|379.27|380.98|378.9|381.35|379.27|380.98|378.9|0
1646297190000|2022-03-03 08:46:30|380.85|378.77|380.73|378.65|380.85|378.77|380.61|378.53|0
1646297200000|2022-03-03 08:46:40|380.49|378.41|380.36|378.28|380.49|378.41|380.36|378.28|0
1646297210000|2022-03-03 08:46:50|381.1|379.02|381.23|379.15|381.35|379.27|380.98|378.9|0
1646297220000|2022-03-03 08:47:00|381.6|379.52|381.84|379.76|381.84|379.76|381.6|379.52|0
1646297230000|2022-03-03 08:47:10|381.73|379.65|381.48|379.4|381.73|379.65|381.48|379.4|0
1646297240000|2022-03-03 08:47:20|381.35|379.27|380.73|378.65|381.6|379.52|380.73|378.65|0
1646297250000|2022-03-03 08:47:30|380.85|378.77|381.1|379.02|381.35|379.27|380.85|378.77|0
1646297260000|2022-03-03 08:47:40|381.35|379.27|381.6|379.52|381.6|379.52|381.23|379.15|0
1646297270000|2022-03-03 08:47:50|381.73|379.65|381.73|379.65|381.84|379.76|381.73|379.65|0
1646297280000|2022-03-03 08:48:00|381.84|379.76|381.73|379.65|381.84|379.76|381.6|379.52|0
1646297290000|2022-03-03 08:48:10|381.6|379.52|381.84|379.76|381.84|379.76|381.6|379.52|0
1646297300000|2022-03-03 08:48:20|381.35|379.27|381.1|379.02|381.35|379.27|381.1|379.02|0
1646297310000|2022-03-03 08:48:30|381.23|379.15|381.23|379.15|381.23|379.15|380.85|378.77|0
1646297320000|2022-03-03 08:48:40|380.85|378.77|380.36|378.28|380.85|378.77|380.36|378.28|0
1646297330000|2022-03-03 08:48:50|380.11|378.03|380.36|378.28|380.36|378.28|380.11|378.03|0
1646297340000|2022-03-03 08:49:00|380.73|378.65|380.61|378.53|381.1|379.02|380.61|378.53|0
1646297350000|2022-03-03 08:49:10|380.98|378.9|381.1|379.02|381.1|379.02|380.85|378.77|0
1646297360000|2022-03-03 08:49:20|380.85|378.77|380.73|378.65|380.85|378.77|380.61|378.53|0
1646297370000|2022-03-03 08:49:30|381.23|379.15|380.85|378.77|381.23|379.15|380.85|378.77|0
1646297380000|2022-03-03 08:49:40|380.73|378.65|380.73|378.65|381.1|379.02|380.73|378.65|0
1646297390000|2022-03-03 08:49:50|380.85|378.77|380.85|378.77|380.85|378.77|380.36|378.28|0
1646297400000|2022-03-03 08:50:00|380.61|378.53|380.73|378.65|380.73|378.65|380.61|378.53|0
1646297410000|2022-03-03 08:50:10|380.36|378.28|381.35|379.27|381.35|379.27|380.36|378.28|0
1646297420000|2022-03-03 08:50:20|381.1|379.02|380.85|378.77|381.35|379.27|380.85|378.77|0
1646297430000|2022-03-03 08:50:30|381.1|379.02|380.36|378.28|381.1|379.02|380.36|378.28|0
1646297440000|2022-03-03 08:50:40|380.11|378.03|379.61|377.53|380.11|378.03|379.61|377.53|0
1646297450000|2022-03-03 08:50:50|379.37|377.29|379.37|377.29|379.37|377.29|379.37|377.29|0
1646297460000|2022-03-03 08:51:00|379.61|377.53|379.61|377.53|379.61|377.53|379.61|377.53|0
1646297470000|2022-03-03 08:51:10|379.86|377.78|380.24|378.16|380.24|378.16|379.86|377.78|0
1646297480000|2022-03-03 08:51:20|379.86|377.78|379.61|377.53|379.86|377.78|379.61|377.53|0
1646297490000|2022-03-03 08:51:30|380.11|378.03|379.86|377.78|380.11|378.03|379.86|377.78|0
1646297500000|2022-03-03 08:51:40|379.61|377.53|379.5|377.42|379.61|377.53|379.5|377.42|0
1646297510000|2022-03-03 08:51:50|378.87|376.79|378.75|376.67|379.5|377.42|378.75|376.67|0
1646297520000|2022-03-03 08:52:00|378.62|376.54|378.62|376.54|378.87|376.79|378.62|376.54|0
1646297530000|2022-03-03 08:52:10|378.38|376.3|378.01|375.93|378.38|376.3|377.51|375.43|0
1646297540000|2022-03-03 08:52:20|378.13|376.05|377.88|375.8|378.13|376.05|377.88|375.8|0
1646297550000|2022-03-03 08:52:30|377.63|375.55|377.39|375.31|377.63|375.55|377.39|375.31|0
1646297560000|2022-03-03 08:52:40|377.76|375.68|377.88|375.8|377.88|375.8|377.63|375.55|0
1646297570000|2022-03-03 08:52:50|377.76|375.68|377.63|375.55|377.76|375.68|377.63|375.55|0
1646297580000|2022-03-03 08:53:00|378.01|375.93|377.88|375.8|378.13|376.05|377.88|375.8|0
1646297590000|2022-03-03 08:53:10|378.13|376.05|379.37|377.29|379.37|377.29|378.13|376.05|0
1646297600000|2022-03-03 08:53:20|379.32|377.24|379.08|377|379.57|377.49|379.08|377|0
1646297610000|2022-03-03 08:53:30|378.96|376.88|378.21|376.13|378.96|376.88|378.21|376.13|0
1646297620000|2022-03-03 08:53:40|378.08|376|377.97|375.89|378.21|376.13|377.84|375.76|0
1646297630000|2022-03-03 08:53:50|377.84|375.76|378.21|376.13|378.21|376.13|377.84|375.76|0
1646297640000|2022-03-03 08:54:00|378.08|376|377.59|375.51|378.08|376|377.59|375.51|0
1646297650000|2022-03-03 08:54:10|377.34|375.26|377.34|375.26|377.47|375.39|377.34|375.26|0
1646297660000|2022-03-03 08:54:20|377.09|375.01|377.47|375.39|377.47|375.39|377.09|375.01|0
1646297670000|2022-03-03 08:54:30|377.84|375.76|377.84|375.76|377.84|375.76|377.84|375.76|0
1646297680000|2022-03-03 08:54:40|377.97|375.89|377.97|375.89|377.97|375.89|377.84|375.76|0
1646297690000|2022-03-03 08:54:50|377.59|375.51|377.09|375.01|377.59|375.51|377.09|375.01|0
1646297700000|2022-03-03 08:55:00|376.85|374.77|377.59|375.51|377.59|375.51|376.85|374.77|0
1646297710000|2022-03-03 08:55:10|377.72|375.64|377.97|375.89|377.97|375.89|377.72|375.64|0
1646297720000|2022-03-03 08:55:20|377.84|375.76|377.22|375.14|377.84|375.76|377.22|375.14|0
1646297730000|2022-03-03 08:55:30|377.34|375.26|377.97|375.89|377.97|375.89|377.34|375.26|0
1646297740000|2022-03-03 08:55:40|377.72|375.64|377.72|375.64|377.84|375.76|377.59|375.51|0
1646297750000|2022-03-03 08:55:50|377.22|375.14|377.59|375.51|377.59|375.51|377.22|375.14|0
1646297760000|2022-03-03 08:56:00|377.72|375.64|377.72|375.64|377.72|375.64|377.34|375.26|0
1646297770000|2022-03-03 08:56:10|377.84|375.76|378.21|376.13|378.21|376.13|377.84|375.76|0
1646297780000|2022-03-03 08:56:20|378.46|376.38|377.97|375.89|378.46|376.38|377.97|375.89|0
1646297790000|2022-03-03 08:56:30|377.84|375.76|377.59|375.51|377.97|375.89|377.59|375.51|0
1646297800000|2022-03-03 08:56:40|377.97|375.89|378.33|376.25|378.33|376.25|377.72|375.64|0
1646297810000|2022-03-03 08:56:50|378.21|376.13|378.71|376.63|378.83|376.75|378.21|376.13|0
1646297820000|2022-03-03 08:57:00|378.46|376.38|378.33|376.25|378.46|376.38|377.97|375.89|0
1646297830000|2022-03-03 08:57:10|377.97|375.89|377.84|375.76|377.97|375.89|377.72|375.64|0
1646297840000|2022-03-03 08:57:20|378.33|376.25|378.58|376.5|378.58|376.5|378.33|376.25|0
1646297850000|2022-03-03 08:57:30|378.46|376.38|379.57|377.49|379.57|377.49|378.46|376.38|0
1646297860000|2022-03-03 08:57:40|379.95|377.87|378.83|376.75|379.95|377.87|378.83|376.75|0
1646297870000|2022-03-03 08:57:50|378.58|376.5|378.83|376.75|378.83|376.75|378.46|376.38|0
1646297880000|2022-03-03 08:58:00|378.96|376.88|378.21|376.13|378.96|376.88|378.21|376.13|0
1646297890000|2022-03-03 08:58:10|377.97|375.89|377.72|375.64|377.97|375.89|377.59|375.51|0
1646297900000|2022-03-03 08:58:20|377.59|375.51|376.35|374.27|377.59|375.51|376.23|374.15|0
1646297910000|2022-03-03 08:58:30|376.23|374.15|376.35|374.27|376.35|374.27|376.23|374.15|0
1646297920000|2022-03-03 08:58:40|376.23|374.15|376.23|374.15|376.73|374.65|376.23|374.15|0
1646297930000|2022-03-03 08:58:50|376.1|374.02|376.1|374.02|376.35|374.27|376.1|374.02|0
1646297940000|2022-03-03 08:59:00|375.85|373.77|375.74|373.66|375.85|373.77|375.49|373.41|0
1646297950000|2022-03-03 08:59:10|375.61|373.53|374.86|372.78|375.61|373.53|374.86|372.78|0
1646297960000|2022-03-03 08:59:20|374.62|372.54|374.86|372.78|374.86|372.78|374.62|372.54|0
1646297970000|2022-03-03 08:59:30|374.99|372.91|375.49|373.41|375.49|373.41|374.86|372.78|0
1646297980000|2022-03-03 08:59:40|375.61|373.53|375.49|373.41|375.74|373.66|375.36|373.28|0
1646297990000|2022-03-03 08:59:50|375.74|373.66|375.11|373.03|375.74|373.66|374.62|372.54|0
1646298000000|2022-03-03 09:00:00|373.38|371.3|373.38|371.3|374|371.92|373.38|371.3|0
1646298010000|2022-03-03 09:00:10|373.13|371.05|372.76|370.68|373.13|371.05|372.76|370.68|0
1646298020000|2022-03-03 09:00:20|372.88|370.8|373.26|371.18|373.38|371.3|372.88|370.8|0
1646298030000|2022-03-03 09:00:30|373.38|371.3|373.62|371.54|373.62|371.54|373.38|371.3|0
1646298040000|2022-03-03 09:00:40|374.12|372.04|373.51|371.43|374.12|372.04|373.51|371.43|0
1646298050000|2022-03-03 09:00:50|373.62|371.54|373.13|371.05|373.62|371.54|373.13|371.05|0
1646298060000|2022-03-03 09:01:00|373.01|370.93|374.5|372.42|374.5|372.42|373.01|370.93|0
1646298070000|2022-03-03 09:01:10|374.37|372.29|373.87|371.79|374.37|372.29|373.75|371.67|0
1646298080000|2022-03-03 09:01:20|374.12|372.04|374.62|372.54|374.62|372.54|374.12|372.04|0
1646298090000|2022-03-03 09:01:30|374.86|372.78|374.74|372.66|374.86|372.78|374.74|372.66|0
1646298100000|2022-03-03 09:01:40|374.62|372.54|374.37|372.29|374.62|372.54|374.37|372.29|0
1646298110000|2022-03-03 09:01:50|374.12|372.04|374.37|372.29|374.5|372.42|374.12|372.04|0
1646298120000|2022-03-03 09:02:00|374.12|372.04|373.26|371.18|374.12|372.04|373.26|371.18|0
1646298130000|2022-03-03 09:02:10|373.13|371.05|373.87|371.79|373.87|371.79|373.13|371.05|0
1646298140000|2022-03-03 09:02:20|374.12|372.04|374.37|372.29|374.37|372.29|374|371.92|0
1646298150000|2022-03-03 09:02:30|374.25|372.17|374.86|372.78|374.86|372.78|374.25|372.17|0
1646298160000|2022-03-03 09:02:40|375.11|373.03|374.99|372.91|375.11|373.03|374.74|372.66|0
1646298170000|2022-03-03 09:02:50|375.24|373.16|375.11|373.03|375.24|373.16|375.11|373.03|0
1646298180000|2022-03-03 09:03:00|374.74|372.66|374.37|372.29|374.99|372.91|374.37|372.29|0
1646298190000|2022-03-03 09:03:10|374.5|372.42|374.5|372.42|374.86|372.78|374.5|372.42|0
1646298200000|2022-03-03 09:03:20|374.74|372.66|374.74|372.66|374.99|372.91|374.74|372.66|0
1646298210000|2022-03-03 09:03:30|374.62|372.54|374.62|372.54|374.86|372.78|374.62|372.54|0
1646298220000|2022-03-03 09:03:40|374.74|372.66|374.62|372.54|374.74|372.66|374|371.92|0
1646298230000|2022-03-03 09:03:50|374.99|372.91|374.12|372.04|374.99|372.91|374.12|372.04|0
1646298240000|2022-03-03 09:04:00|374.5|372.42|374.86|372.78|374.99|372.91|374.5|372.42|0
1646298250000|2022-03-03 09:04:10|375.36|373.28|375.24|373.16|375.36|373.28|375.11|373.03|0
1646298260000|2022-03-03 09:04:20|375.36|373.28|375.49|373.41|375.73|373.65|375.36|373.28|0
1646298270000|2022-03-03 09:04:30|375.61|373.53|375.36|373.28|375.61|373.53|375.36|373.28|0
1646298280000|2022-03-03 09:04:40|375.24|373.16|375.24|373.16|375.36|373.28|374.99|372.91|0
1646298290000|2022-03-03 09:04:50|374.74|372.66|374.25|372.17|374.74|372.66|374.12|372.04|0
1646298300000|2022-03-03 09:05:00|374.37|372.29|374.5|372.42|374.74|372.66|374.25|372.17|0
1646298310000|2022-03-03 09:05:10|374.25|372.17|373.38|371.3|374.25|372.17|373.38|371.3|0
1646298320000|2022-03-03 09:05:20|373.26|371.18|373.01|370.93|373.26|371.18|373.01|370.93|0
1646298330000|2022-03-03 09:05:30|373.26|371.18|373.26|371.18|373.51|371.43|373.26|371.18|0
1646298340000|2022-03-03 09:05:40|373.51|371.43|373.87|371.79|373.87|371.79|373.38|371.3|0
1646298350000|2022-03-03 09:05:50|373.75|371.67|373.87|371.79|373.87|371.79|373.13|371.05|0
1646298360000|2022-03-03 09:06:00|373.01|370.93|372.88|370.8|373.13|371.05|372.88|370.8|0
1646298370000|2022-03-03 09:06:10|373.01|370.93|373.26|371.18|373.26|371.18|373.01|370.93|0
1646298380000|2022-03-03 09:06:20|373.51|371.43|373.75|371.67|373.75|371.67|373.38|371.3|0
1646298390000|2022-03-03 09:06:30|374.86|372.78|374.99|372.91|374.99|372.91|374.74|372.66|0
1646298400000|2022-03-03 09:06:40|374.61|372.53|374.12|372.04|374.61|372.53|374.12|372.04|0
1646298410000|2022-03-03 09:06:50|373.87|371.79|374.12|372.04|374.25|372.17|373.87|371.79|0
1646298420000|2022-03-03 09:07:00|374.25|372.17|374.12|372.04|374.25|372.17|374|371.92|0
1646298430000|2022-03-03 09:07:10|373.87|371.79|374.25|372.17|374.25|372.17|373.62|371.54|0
1646298440000|2022-03-03 09:07:20|374.12|372.04|374.12|372.04|374.25|372.17|374.12|372.04|0
1646298450000|2022-03-03 09:07:30|374.5|372.42|374.74|372.66|374.74|372.66|374.5|372.42|0
1646298460000|2022-03-03 09:07:40|374.5|372.42|374.5|372.42|374.74|372.66|374.5|372.42|0
1646298470000|2022-03-03 09:07:50|375.11|373.03|374.86|372.78|375.11|373.03|374.74|372.66|0
1646298480000|2022-03-03 09:08:00|375.49|373.41|375.11|373.03|375.49|373.41|374.5|372.42|0
1646298490000|2022-03-03 09:08:10|374.99|372.91|375.49|373.41|375.49|373.41|374.99|372.91|0
1646298500000|2022-03-03 09:08:20|375.36|373.28|374.99|372.91|375.36|373.28|374.99|372.91|0
1646298510000|2022-03-03 09:08:30|375.11|373.03|375.24|373.16|375.24|373.16|374.61|372.53|0
1646298520000|2022-03-03 09:08:40|375.11|373.03|374.5|372.42|375.11|373.03|374.5|372.42|0
1646298530000|2022-03-03 09:08:50|374.37|372.29|374.25|372.17|374.37|372.29|374.12|372.04|0
1646298540000|2022-03-03 09:09:00|374.12|372.04|374.37|372.29|374.37|372.29|374.12|372.04|0
1646298550000|2022-03-03 09:09:10|374.74|372.66|375.36|373.28|375.36|373.28|374.74|372.66|0
1646298560000|2022-03-03 09:09:20|375.61|373.53|376.84|374.76|376.84|374.76|375.61|373.53|0
1646298570000|2022-03-03 09:09:30|377.59|375.51|378.08|376|378.08|376|377.59|375.51|0
1646298580000|2022-03-03 09:09:40|378.33|376.25|378.21|376.13|378.33|376.25|377.96|375.88|0
1646298590000|2022-03-03 09:09:50|378.33|376.25|378.71|376.63|378.71|376.63|378.33|376.25|0
1646298600000|2022-03-03 09:10:00|378.58|376.5|379.7|377.62|379.7|377.62|378.58|376.5|0
1646298610000|2022-03-03 09:10:10|379.82|377.74|380.2|378.12|380.2|378.12|379.82|377.74|0
1646298620000|2022-03-03 09:10:20|380.44|378.36|379.32|377.24|380.44|378.36|379.2|377.12|0
1646298630000|2022-03-03 09:10:30|379.45|377.37|379.08|377|379.45|377.37|379.08|377|0
1646298640000|2022-03-03 09:10:40|378.83|376.75|378.71|376.63|378.83|376.75|378.33|376.25|0
1646298650000|2022-03-03 09:10:50|378.58|376.5|378.21|376.13|378.58|376.5|378.21|376.13|0
1646298660000|2022-03-03 09:11:00|377.96|375.88|377.84|375.76|378.33|376.25|377.84|375.76|0
1646298670000|2022-03-03 09:11:10|378.08|376|378.71|376.63|378.96|376.88|378.08|376|0
1646298680000|2022-03-03 09:11:20|378.58|376.5|379.08|377|379.08|377|378.58|376.5|0
1646298690000|2022-03-03 09:11:30|378.83|376.75|378.33|376.25|379.08|377|378.33|376.25|0
1646298700000|2022-03-03 09:11:40|378.21|376.13|377.59|375.51|378.21|376.13|377.59|375.51|0
1646298710000|2022-03-03 09:11:50|377.22|375.14|375.49|373.41|377.34|375.26|375.49|373.41|0
1646298720000|2022-03-03 09:12:00|374.74|372.66|374.74|372.66|374.74|372.66|374.37|372.29|0
1646298730000|2022-03-03 09:12:10|373.87|371.79|373.75|371.67|373.87|371.79|373.5|371.42|0
1646298740000|2022-03-03 09:12:20|373.87|371.79|374.61|372.53|374.61|372.53|373.38|371.3|0
1646298750000|2022-03-03 09:12:30|373.87|371.79|373.75|371.67|374.12|372.04|373.75|371.67|0
1646298760000|2022-03-03 09:12:40|374|371.92|375.24|373.16|375.24|373.16|374|371.92|0
1646298770000|2022-03-03 09:12:50|374.86|372.78|375.61|373.53|375.61|373.53|374.86|372.78|0
1646298780000|2022-03-03 09:13:00|375.73|373.65|375.85|373.77|375.98|373.9|375.73|373.65|0
1646298790000|2022-03-03 09:13:10|375.61|373.53|375.85|373.77|375.85|373.77|375.61|373.53|0
1646298800000|2022-03-03 09:13:20|375.11|373.03|375.11|373.03|375.11|373.03|374.61|372.53|0
1646298810000|2022-03-03 09:13:30|374.61|372.53|374.61|372.53|374.86|372.78|374.61|372.53|0
1646298820000|2022-03-03 09:13:40|374.5|372.42|374.12|372.04|374.5|372.42|374.12|372.04|0
1646298830000|2022-03-03 09:13:50|374|371.92|374.12|372.04|374.12|372.04|373.87|371.79|0
1646298840000|2022-03-03 09:14:00|374|371.92|373.62|371.54|374|371.92|372.88|370.8|0
1646298850000|2022-03-03 09:14:10|373.75|371.67|374.25|372.17|374.25|372.17|373.62|371.54|0
1646298860000|2022-03-03 09:14:20|374.37|372.29|373.75|371.67|374.37|372.29|373.75|371.67|0
1646298870000|2022-03-03 09:14:30|373.87|371.79|374.25|372.17|374.61|372.53|373.87|371.79|0
1646298880000|2022-03-03 09:14:40|373.87|371.79|374.61|372.53|374.61|372.53|373.87|371.79|0
1646298890000|2022-03-03 09:14:50|374.74|372.66|375.11|373.03|375.36|373.28|374.74|372.66|0
1646298900000|2022-03-03 09:15:00|374|371.92|374.25|372.17|374.37|372.29|374|371.92|0
1646298910000|2022-03-03 09:15:10|374.37|372.29|375.11|373.03|375.11|373.03|373.87|371.79|0
1646298920000|2022-03-03 09:15:20|374.86|372.78|375.36|373.28|375.36|373.28|374.86|372.78|0
1646298930000|2022-03-03 09:15:30|375.49|373.41|375.49|373.41|375.85|373.77|375.49|373.41|0
1646298940000|2022-03-03 09:15:40|375.61|373.53|375.61|373.53|375.85|373.77|375.61|373.53|0
1646298950000|2022-03-03 09:15:50|375.36|373.28|375.24|373.16|375.36|373.28|375.24|373.16|0
1646298960000|2022-03-03 09:16:00|375.11|373.03|375.61|373.53|375.61|373.53|375.11|373.03|0
1646298970000|2022-03-03 09:16:10|375.49|373.41|374.86|372.78|375.98|373.9|374.86|372.78|0
1646298980000|2022-03-03 09:16:20|374.74|372.66|374.37|372.29|374.74|372.66|374.12|372.04|0
1646298990000|2022-03-03 09:16:30|374.5|372.42|375.11|373.03|375.11|373.03|374.5|372.42|0
1646299000000|2022-03-03 09:16:40|374.99|372.91|374.5|372.42|375.36|373.28|374.5|372.42|0
1646299010000|2022-03-03 09:16:50|374.74|372.66|368.31|366.23|374.86|372.78|368.31|366.23|0
1646299020000|2022-03-03 09:17:00|371.28|369.2|371.39|369.31|371.39|369.31|368.8|366.72|0
1646299030000|2022-03-03 09:17:10|371.52|369.44|373.5|371.42|373.5|371.42|371.52|369.44|0
1646299040000|2022-03-03 09:17:20|373.13|371.05|373.75|371.67|373.75|371.67|373.13|371.05|0
1646299050000|2022-03-03 09:17:30|374.37|372.29|374|371.92|374.37|372.29|373.87|371.79|0
1646299060000|2022-03-03 09:17:40|375.6|373.52|376.1|374.02|376.23|374.15|375.6|373.52|0
1646299070000|2022-03-03 09:17:50|376.97|374.89|376.84|374.76|376.97|374.89|376.48|374.4|0
1646299080000|2022-03-03 09:18:00|376.72|374.64|375.98|373.9|376.72|374.64|375.98|373.9|0
1646299090000|2022-03-03 09:18:10|375.85|373.77|374.74|372.66|375.85|373.77|374.74|372.66|0
1646299100000|2022-03-03 09:18:20|375.36|373.28|375.24|373.16|375.6|373.52|375.24|373.16|0
1646299110000|2022-03-03 09:18:30|375.11|373.03|375.73|373.65|375.73|373.65|375.11|373.03|0
1646299120000|2022-03-03 09:18:40|375.36|373.28|374.49|372.41|375.36|373.28|374.49|372.41|0
1646299130000|2022-03-03 09:18:50|374.37|372.29|375.11|373.03|375.11|373.03|374|371.92|0
1646299140000|2022-03-03 09:19:00|375.6|373.52|374.86|372.78|375.6|373.52|374.86|372.78|0
1646299150000|2022-03-03 09:19:10|374.61|372.53|374.37|372.29|374.61|372.53|374.37|372.29|0
1646299160000|2022-03-03 09:19:20|374.25|372.17|375.49|373.41|375.49|373.41|374.25|372.17|0
1646299170000|2022-03-03 09:19:30|375.11|373.03|375.36|373.28|375.36|373.28|374.74|372.66|0
1646299180000|2022-03-03 09:19:40|375.85|373.77|375.6|373.52|375.85|373.77|375.6|373.52|0
1646299190000|2022-03-03 09:19:50|375.11|373.03|373.62|371.54|375.11|373.03|373.38|371.3|0
1646299200000|2022-03-03 09:20:00|374|371.92|373.01|370.93|374|371.92|373.01|370.93|0
1646299210000|2022-03-03 09:20:10|373.13|371.05|372.27|370.19|373.13|371.05|372.27|370.19|0
1646299220000|2022-03-03 09:20:20|372.88|370.8|373.5|371.42|373.87|371.79|372.88|370.8|0
1646299230000|2022-03-03 09:20:30|373.26|371.18|373.38|371.3|373.62|371.54|373.26|371.18|0
1646299240000|2022-03-03 09:20:40|373.62|371.54|374.61|372.53|374.61|372.53|373.62|371.54|0
1646299250000|2022-03-03 09:20:50|375.36|373.28|375.98|373.9|376.1|374.02|375.36|373.28|0
1646299260000|2022-03-03 09:21:00|376.1|374.02|377.34|375.26|377.83|375.75|376.1|374.02|0
1646299270000|2022-03-03 09:21:10|378.08|376|377.34|375.26|378.21|376.13|377.34|375.26|0
1646299280000|2022-03-03 09:21:20|377.72|375.64|378.33|376.25|378.33|376.25|377.72|375.64|0
1646299290000|2022-03-03 09:21:30|378.08|376|376.1|374.02|378.08|376|376.1|374.02|0
1646299300000|2022-03-03 09:21:40|377.22|375.14|378.33|376.25|378.33|376.25|377.09|375.01|0
1646299310000|2022-03-03 09:21:50|378.58|376.5|378.08|376|378.58|376.5|378.08|376|0
1646299320000|2022-03-03 09:22:00|377.83|375.75|377.96|375.88|378.33|376.25|377.83|375.75|0
1646299330000|2022-03-03 09:22:10|378.58|376.5|378.58|376.5|378.96|376.88|378.21|376.13|0
1646299340000|2022-03-03 09:22:20|378.96|376.88|379.07|376.99|379.32|377.24|378.96|376.88|0
1646299350000|2022-03-03 09:22:30|378.96|376.88|379.07|376.99|379.07|376.99|378.96|376.88|0
1646299360000|2022-03-03 09:22:40|379.32|377.24|379.32|377.24|379.57|377.49|379.32|377.24|0
1646299370000|2022-03-03 09:22:50|379.2|377.12|379.7|377.62|379.7|377.62|379.2|377.12|0
1646299380000|2022-03-03 09:23:00|379.57|377.49|377.96|375.88|379.57|377.49|377.34|375.26|0
1646299390000|2022-03-03 09:23:10|378.08|376|378.08|376|378.08|376|377.59|375.51|0
1646299400000|2022-03-03 09:23:20|377.96|375.88|377.72|375.64|378.33|376.25|377.72|375.64|0
1646299410000|2022-03-03 09:23:30|377.96|375.88|378.46|376.38|378.46|376.38|377.47|375.39|0
1646299420000|2022-03-03 09:23:40|378.33|376.25|378.33|376.25|378.46|376.38|378.33|376.25|0
1646299430000|2022-03-03 09:23:50|378.71|376.63|378.83|376.75|378.83|376.75|378.58|376.5|0
1646299440000|2022-03-03 09:24:00|378.71|376.63|377.34|375.26|378.71|376.63|377.34|375.26|0
1646299450000|2022-03-03 09:24:10|378.08|376|377.96|375.88|378.21|376.13|377.96|375.88|0
1646299460000|2022-03-03 09:24:20|377.59|375.51|378.21|376.13|378.21|376.13|377.59|375.51|0
1646299470000|2022-03-03 09:24:30|377.59|375.51|377.34|375.26|377.59|375.51|377.34|375.26|0
1646299480000|2022-03-03 09:24:40|377.83|375.75|377.59|375.51|377.83|375.75|377.59|375.51|0
1646299490000|2022-03-03 09:24:50|377.47|375.39|377.47|375.39|377.47|375.39|377.22|375.14|0
1646299500000|2022-03-03 09:25:00|377.96|375.88|377.59|375.51|377.96|375.88|377.59|375.51|0
1646299510000|2022-03-03 09:25:10|377.09|375.01|376.6|374.52|377.09|375.01|376.6|374.52|0
1646299520000|2022-03-03 09:25:20|377.09|375.01|376.84|374.76|377.09|375.01|376.6|374.52|0
1646299530000|2022-03-03 09:25:30|376.97|374.89|377.34|375.26|377.34|375.26|376.97|374.89|0
1646299540000|2022-03-03 09:25:40|376.35|374.27|376.23|374.15|376.48|374.4|375.85|373.77|0
1646299550000|2022-03-03 09:25:50|376.1|374.02|375.85|373.77|376.35|374.27|375.85|373.77|0
1646299560000|2022-03-03 09:26:00|376.35|374.27|375.85|373.77|376.35|374.27|375.85|373.77|0
1646299570000|2022-03-03 09:26:10|375.49|373.41|375.11|373.03|375.98|373.9|375.11|373.03|0
1646299580000|2022-03-03 09:26:20|375.49|373.41|375.98|373.9|375.98|373.9|375.11|373.03|0
1646299590000|2022-03-03 09:26:30|375.85|373.77|375.6|373.52|375.85|373.77|375.36|373.28|0
1646299600000|2022-03-03 09:26:40|375.24|373.16|374.74|372.66|375.36|373.28|374.74|372.66|0
1646299610000|2022-03-03 09:26:50|375.73|373.65|375.49|373.41|375.73|373.65|375.36|373.28|0
1646299620000|2022-03-03 09:27:00|375.98|373.9|375.24|373.16|376.1|374.02|375.24|373.16|0
1646299630000|2022-03-03 09:27:10|375.98|373.9|375.6|373.52|375.98|373.9|375.6|373.52|0
1646299640000|2022-03-03 09:27:20|375.36|373.28|375.73|373.65|375.85|373.77|375.36|373.28|0
1646299650000|2022-03-03 09:27:30|375.36|373.28|375.36|373.28|375.36|373.28|374.86|372.78|0
1646299660000|2022-03-03 09:27:40|375.49|373.41|375.6|373.52|375.85|373.77|375.49|373.41|0
1646299670000|2022-03-03 09:27:50|375.24|373.16|375.36|373.28|375.36|373.28|374.99|372.91|0
1646299680000|2022-03-03 09:28:00|375.6|373.52|375.36|373.28|375.73|373.65|375.36|373.28|0
1646299690000|2022-03-03 09:28:10|375.24|373.16|374.61|372.53|375.24|373.16|374.12|372.04|0
1646299700000|2022-03-03 09:28:20|374.37|372.29|373.62|371.54|374.37|372.29|373.62|371.54|0
1646299710000|2022-03-03 09:28:30|373.75|371.67|374.37|372.29|374.37|372.29|373.62|371.54|0
1646299720000|2022-03-03 09:28:40|374.49|372.41|374.49|372.41|374.49|372.41|374.49|372.41|0
1646299730000|2022-03-03 09:28:50|374.37|372.29|375.11|373.03|375.11|373.03|374.25|372.17|0
1646299740000|2022-03-03 09:29:00|375.36|373.28|376.1|374.02|376.1|374.02|375.36|373.28|0
1646299750000|2022-03-03 09:29:10|375.98|373.9|376.72|374.64|376.72|374.64|375.98|373.9|0
1646299760000|2022-03-03 09:29:20|376.23|374.15|376.35|374.27|376.35|374.27|376.23|374.15|0
1646299770000|2022-03-03 09:29:30|375.85|373.77|375.48|373.4|375.85|373.77|375.48|373.4|0
1646299780000|2022-03-03 09:29:40|375.98|373.9|376.1|374.02|376.23|374.15|375.98|373.9|0
1646299790000|2022-03-03 09:29:50|376.72|374.64|378.08|376|378.08|376|376.72|374.64|0
1646299800000|2022-03-03 09:30:00|377.34|375.26|376.97|374.89|377.34|375.26|376.97|374.89|0
1646299810000|2022-03-03 09:30:10|377.22|375.14|378.21|376.13|378.21|376.13|377.22|375.14|0
1646299820000|2022-03-03 09:30:20|378.33|376.25|377.72|375.64|378.33|376.25|377.72|375.64|0
1646299830000|2022-03-03 09:30:30|377.83|375.75|378.71|376.63|378.71|376.63|377.83|375.75|0
1646299840000|2022-03-03 09:30:40|378.58|376.5|377.83|375.75|378.83|376.75|377.83|375.75|0
1646299850000|2022-03-03 09:30:50|378.08|376|378.71|376.63|378.71|376.63|378.08|376|0
1646299860000|2022-03-03 09:31:00|378.08|376|378.33|376.25|378.33|376.25|377.72|375.64|0
1646299870000|2022-03-03 09:31:10|378.58|376.5|379.32|377.24|379.32|377.24|378.58|376.5|0
1646299880000|2022-03-03 09:31:20|378.08|376|378.58|376.5|378.58|376.5|377.96|375.88|0
1646299890000|2022-03-03 09:31:30|378.71|376.63|378.33|376.25|378.71|376.63|378.08|376|0
1646299900000|2022-03-03 09:31:40|378.08|376|377.09|375.01|378.08|376|376.84|374.76|0
1646299910000|2022-03-03 09:31:50|377.34|375.26|377.72|375.64|377.72|375.64|377.22|375.14|0
1646299920000|2022-03-03 09:32:00|378.08|376|377.59|375.51|378.08|376|377.59|375.51|0
1646299930000|2022-03-03 09:32:10|377.34|375.26|376.35|374.27|377.34|375.26|376.35|374.27|0
1646299940000|2022-03-03 09:32:20|376.1|374.02|376.59|374.51|376.59|374.51|375.85|373.77|0
1646299950000|2022-03-03 09:32:30|376.48|374.4|376.72|374.64|377.09|375.01|376.48|374.4|0
1646299960000|2022-03-03 09:32:40|377.34|375.26|376.59|374.51|377.34|375.26|376.59|374.51|0
1646299970000|2022-03-03 09:32:50|376.48|374.4|376.84|374.76|376.97|374.89|376.48|374.4|0
1646299980000|2022-03-03 09:33:00|376.97|374.89|376.48|374.4|376.97|374.89|376.48|374.4|0
1646299990000|2022-03-03 09:33:10|376.72|374.64|377.09|375.01|377.09|375.01|376.35|374.27|0
1646300000000|2022-03-03 09:33:20|376.97|374.89|376.72|374.64|376.97|374.89|376.59|374.51|0
1646300010000|2022-03-03 09:33:30|376.59|374.51|376.97|374.89|376.97|374.89|376.59|374.51|0
1646300020000|2022-03-03 09:33:40|377.09|375.01|377.47|375.39|377.47|375.39|377.09|375.01|0
1646300030000|2022-03-03 09:33:50|376.84|374.76|377.09|375.01|377.09|375.01|376.84|374.76|0
1646300040000|2022-03-03 09:34:00|376.97|374.89|377.09|375.01|377.47|375.39|376.97|374.89|0
1646300050000|2022-03-03 09:34:10|377.47|375.39|377.22|375.14|377.47|375.39|377.22|375.14|0
1646300060000|2022-03-03 09:34:20|377.34|375.26|377.09|375.01|377.96|375.88|377.09|375.01|0
1646300070000|2022-03-03 09:34:30|376.97|374.89|376.35|374.27|376.97|374.89|376.1|374.02|0
1646300080000|2022-03-03 09:34:40|376.48|374.4|376.35|374.27|376.72|374.64|376.35|374.27|0
1646300090000|2022-03-03 09:34:50|376.23|374.15|376.1|374.02|376.48|374.4|376.1|374.02|0
1646300100000|2022-03-03 09:35:00|376.35|374.27|376.1|374.02|376.72|374.64|376.1|374.02|0
1646300110000|2022-03-03 09:35:10|376.48|374.4|375.98|373.9|376.72|374.64|375.98|373.9|0
1646300120000|2022-03-03 09:35:20|375.85|373.77|375.6|373.52|375.85|373.77|375.6|373.52|0
1646300130000|2022-03-03 09:35:30|375.85|373.77|375.6|373.52|375.98|373.9|375.6|373.52|0
1646300140000|2022-03-03 09:35:40|375.85|373.77|375.85|373.77|376.1|374.02|375.85|373.77|0
1646300150000|2022-03-03 09:35:50|375.98|373.9|376.1|374.02|376.1|374.02|375.98|373.9|0
1646300160000|2022-03-03 09:36:00|376.35|374.27|375.73|373.65|376.35|374.27|375.73|373.65|0
1646300170000|2022-03-03 09:36:10|376.1|374.02|375.85|373.77|376.35|374.27|375.85|373.77|0
1646300180000|2022-03-03 09:36:20|376.1|374.02|375.6|373.52|376.1|374.02|375.6|373.52|0
1646300190000|2022-03-03 09:36:30|375.48|373.4|376.35|374.27|376.35|374.27|375.48|373.4|0
1646300200000|2022-03-03 09:36:40|376.48|374.4|376.35|374.27|376.48|374.4|376.23|374.15|0
1646300210000|2022-03-03 09:36:50|376.23|374.15|376.59|374.51|376.59|374.51|376.23|374.15|0
1646300220000|2022-03-03 09:37:00|376.72|374.64|376.84|374.76|376.84|374.76|376.48|374.4|0
1646300230000|2022-03-03 09:37:10|376.48|374.4|376.59|374.51|376.72|374.64|376.48|374.4|0
1646300240000|2022-03-03 09:37:20|376.84|374.76|376.72|374.64|376.84|374.76|376.72|374.64|0
1646300250000|2022-03-03 09:37:30|376.97|374.89|376.84|374.76|377.34|375.26|376.84|374.76|0
1646300260000|2022-03-03 09:37:40|377.59|375.51|377.83|375.75|377.83|375.75|377.59|375.51|0
1646300270000|2022-03-03 09:37:50|378.08|376|377.96|375.88|378.58|376.5|377.96|375.88|0
1646300280000|2022-03-03 09:38:00|377.83|375.75|378.21|376.13|378.21|376.13|377.83|375.75|0
1646300290000|2022-03-03 09:38:10|378.08|376|377.59|375.51|378.08|376|377.59|375.51|0
1646300300000|2022-03-03 09:38:20|378.33|376.25|378.46|376.38|378.46|376.38|378.08|376|0
1646300310000|2022-03-03 09:38:30|378.21|376.13|378.08|376|378.21|376.13|377.59|375.51|0
1646300320000|2022-03-03 09:38:40|378.21|376.13|378.83|376.75|378.83|376.75|378.21|376.13|0
1646300330000|2022-03-03 09:38:50|376.97|374.89|377.96|375.88|377.96|375.88|376.97|374.89|0
1646300340000|2022-03-03 09:39:00|378.33|376.25|378.58|376.5|379.07|376.99|378.33|376.25|0
1646300350000|2022-03-03 09:39:10|379.07|376.99|377.83|375.75|379.07|376.99|377.83|375.75|0
1646300360000|2022-03-03 09:39:20|377.71|375.63|377.34|375.26|377.83|375.75|377.34|375.26|0
1646300370000|2022-03-03 09:39:30|377.22|375.14|377.47|375.39|377.47|375.39|377.09|375.01|0
1646300380000|2022-03-03 09:39:40|377.22|375.14|376.84|374.76|377.22|375.14|376.84|374.76|0
1646300390000|2022-03-03 09:39:50|377.09|375.01|376.48|374.4|377.22|375.14|376.48|374.4|0
1646300400000|2022-03-03 09:40:00|376.1|374.02|376.1|374.02|376.1|374.02|375.85|373.77|0
1646300410000|2022-03-03 09:40:10|376.23|374.15|376.1|374.02|376.35|374.27|376.1|374.02|0
1646300420000|2022-03-03 09:40:20|375.73|373.65|375.85|373.77|375.85|373.77|375.73|373.65|0
1646300430000|2022-03-03 09:40:30|375.6|373.52|376.35|374.27|376.35|374.27|375.6|373.52|0
1646300440000|2022-03-03 09:40:40|376.23|374.15|375.73|373.65|376.23|374.15|375.73|373.65|0
1646300450000|2022-03-03 09:40:50|375.6|373.52|375.6|373.52|375.6|373.52|375.48|373.4|0
1646300460000|2022-03-03 09:41:00|375.48|373.4|375.36|373.28|375.6|373.52|375.36|373.28|0
1646300470000|2022-03-03 09:41:10|375.11|373.03|374|371.92|375.11|373.03|374|371.92|0
1646300480000|2022-03-03 09:41:20|374.12|372.04|373.62|371.54|374.12|372.04|373.62|371.54|0
1646300490000|2022-03-03 09:41:30|373.37|371.29|373.62|371.54|373.87|371.79|373.13|371.05|0
1646300500000|2022-03-03 09:41:40|373.87|371.79|373.75|371.67|373.87|371.79|373.75|371.67|0
1646300510000|2022-03-03 09:41:50|373.37|371.29|373.87|371.79|373.87|371.79|373.37|371.29|0
1646300520000|2022-03-03 09:42:00|374|371.92|373.87|371.79|374|371.92|373.37|371.29|0
1646300530000|2022-03-03 09:42:10|373.75|371.67|373.62|371.54|373.75|371.67|373.13|371.05|0
1646300540000|2022-03-03 09:42:20|374.12|372.04|373.13|371.05|374.12|372.04|373.01|370.93|0
1646300550000|2022-03-03 09:42:30|373.25|371.17|373.87|371.79|374.25|372.17|373.25|371.17|0
1646300560000|2022-03-03 09:42:40|374.25|372.17|375.36|373.28|375.36|373.28|374.25|372.17|0
1646300570000|2022-03-03 09:42:50|375.11|373.03|375.11|373.03|375.24|373.16|375.11|373.03|0
1646300580000|2022-03-03 09:43:00|374.86|372.78|374.99|372.91|375.11|373.03|374.86|372.78|0
1646300590000|2022-03-03 09:43:10|374.36|372.28|374.61|372.53|374.61|372.53|374.36|372.28|0
1646300600000|2022-03-03 09:43:20|374.49|372.41|374.36|372.28|374.49|372.41|374.12|372.04|0
1646300610000|2022-03-03 09:43:30|374.25|372.17|374.49|372.41|374.49|372.41|374.25|372.17|0
1646300620000|2022-03-03 09:43:40|374.61|372.53|374.25|372.17|374.74|372.66|374.25|372.17|0
1646300630000|2022-03-03 09:43:50|374.36|372.28|374.49|372.41|374.49|372.41|374.12|372.04|0
1646300640000|2022-03-03 09:44:00|374.25|372.17|374.49|372.41|374.61|372.53|374.25|372.17|0
1646300650000|2022-03-03 09:44:10|374.74|372.66|374.49|372.41|374.74|372.66|374.49|372.41|0
1646300660000|2022-03-03 09:44:20|374.36|372.28|374.86|372.78|374.86|372.78|374.36|372.28|0
1646300670000|2022-03-03 09:44:30|374.61|372.53|374.49|372.41|374.61|372.53|374.49|372.41|0
1646300680000|2022-03-03 09:44:40|374.36|372.28|374.74|372.66|374.74|372.66|374.36|372.28|0
1646300690000|2022-03-03 09:44:50|374.86|372.78|374.74|372.66|374.86|372.78|374.74|372.66|0
1646300700000|2022-03-03 09:45:00|374.49|372.41|374.24|372.16|374.74|372.66|374.24|372.16|0
1646300710000|2022-03-03 09:45:10|374.49|372.41|373.13|371.05|374.61|372.53|373.13|371.05|0
1646300720000|2022-03-03 09:45:20|372.63|370.55|372.38|370.3|372.76|370.68|372.38|370.3|0
1646300730000|2022-03-03 09:45:30|372.26|370.18|370.9|368.82|372.38|370.3|370.9|368.82|0
1646300740000|2022-03-03 09:45:40|371.89|369.81|372.63|370.55|372.63|370.55|371.89|369.81|0
1646300750000|2022-03-03 09:45:50|372.38|370.3|372.63|370.55|372.63|370.55|372.38|370.3|0
1646300760000|2022-03-03 09:46:00|372.76|370.68|373.01|370.93|373.01|370.93|372.76|370.68|0
1646300770000|2022-03-03 09:46:10|373.25|371.17|372.63|370.55|373.25|371.17|372.63|370.55|0
1646300780000|2022-03-03 09:46:20|371.89|369.81|371.39|369.31|371.89|369.81|371.39|369.31|0
1646300790000|2022-03-03 09:46:30|371.64|369.56|372.13|370.05|372.13|370.05|371.64|369.56|0
1646300800000|2022-03-03 09:46:40|371.89|369.81|371.89|369.81|372.13|370.05|371.89|369.81|0
1646300810000|2022-03-03 09:46:50|371.64|369.56|371.64|369.56|371.64|369.56|371.64|369.56|0
1646300820000|2022-03-03 09:47:00|371.52|369.44|371.89|369.81|371.89|369.81|371.52|369.44|0
1646300830000|2022-03-03 09:47:10|372.13|370.05|372.63|370.55|372.63|370.55|372.13|370.05|0
1646300840000|2022-03-03 09:47:20|372.88|370.8|372.76|370.68|372.88|370.8|372.63|370.55|0
1646300850000|2022-03-03 09:47:30|372.63|370.55|372.76|370.68|373.01|370.93|372.63|370.55|0
1646300860000|2022-03-03 09:47:40|372.88|370.8|372.26|370.18|372.88|370.8|372.13|370.05|0
1646300870000|2022-03-03 09:47:50|372.38|370.3|372.38|370.3|372.63|370.55|372.38|370.3|0
1646300880000|2022-03-03 09:48:00|372.26|370.18|372.13|370.05|372.26|370.18|371.89|369.81|0
1646300890000|2022-03-03 09:48:10|372.38|370.3|372.13|370.05|372.38|370.3|372.02|369.94|0
1646300900000|2022-03-03 09:48:20|372.02|369.94|371.89|369.81|372.02|369.94|371.89|369.81|0
1646300910000|2022-03-03 09:48:30|371.64|369.56|372.02|369.94|372.02|369.94|371.64|369.56|0
1646300920000|2022-03-03 09:48:40|371.89|369.81|372.51|370.43|372.63|370.55|371.89|369.81|0
1646300930000|2022-03-03 09:48:50|372.38|370.3|372.63|370.55|372.76|370.68|372.38|370.3|0
1646300940000|2022-03-03 09:49:00|372.76|370.68|372.51|370.43|372.76|370.68|372.38|370.3|0
1646300950000|2022-03-03 09:49:10|372.02|369.94|371.77|369.69|372.02|369.94|371.52|369.44|0
1646300960000|2022-03-03 09:49:20|371.52|369.44|371.52|369.44|371.64|369.56|371.39|369.31|0
1646300970000|2022-03-03 09:49:30|371.64|369.56|371.64|369.56|371.64|369.56|371.64|369.56|0
1646300980000|2022-03-03 09:49:40|371.52|369.44|371.77|369.69|371.77|369.69|371.52|369.44|0
1646300990000|2022-03-03 09:49:50|372.02|369.94|372.02|369.94|372.02|369.94|371.89|369.81|0
1646301000000|2022-03-03 09:50:00|372.26|370.18|371.52|369.44|372.26|370.18|371.52|369.44|0
1646301010000|2022-03-03 09:50:10|371.64|369.56|371.64|369.56|371.89|369.81|371.64|369.56|0
1646301020000|2022-03-03 09:50:20|371.52|369.44|371.27|369.19|371.77|369.69|371.14|369.06|0
1646301030000|2022-03-03 09:50:30|371.52|369.44|370.78|368.7|371.52|369.44|370.65|368.57|0
1646301040000|2022-03-03 09:50:40|370.4|368.32|371.39|369.31|371.39|369.31|370.4|368.32|0
1646301050000|2022-03-03 09:50:50|371.14|369.06|371.02|368.94|371.14|369.06|371.02|368.94|0
1646301060000|2022-03-03 09:51:00|370.65|368.57|370.4|368.32|370.78|368.7|370.4|368.32|0
1646301070000|2022-03-03 09:51:10|371.02|368.94|370.9|368.82|371.02|368.94|370.65|368.57|0
1646301080000|2022-03-03 09:51:20|370.78|368.7|370.9|368.82|370.9|368.82|370.78|368.7|0
1646301090000|2022-03-03 09:51:30|370.78|368.7|370.65|368.57|370.9|368.82|370.65|368.57|0
1646301100000|2022-03-03 09:51:40|370.4|368.32|370.28|368.2|370.4|368.32|370.28|368.2|0
1646301110000|2022-03-03 09:51:50|370.4|368.32|370.4|368.32|370.53|368.45|370.4|368.32|0
1646301120000|2022-03-03 09:52:00|370.28|368.2|370.65|368.57|370.65|368.57|370.28|368.2|0
1646301130000|2022-03-03 09:52:10|370.53|368.45|370.28|368.2|370.53|368.45|369.91|367.83|0
1646301140000|2022-03-03 09:52:20|370.4|368.32|370.53|368.45|370.53|368.45|370.4|368.32|0
1646301150000|2022-03-03 09:52:30|370.65|368.57|370.4|368.32|370.65|368.57|370.4|368.32|0
1646301160000|2022-03-03 09:52:40|370.78|368.7|371.14|369.06|371.14|369.06|370.65|368.57|0
1646301170000|2022-03-03 09:52:50|370.78|368.7|370.15|368.07|370.9|368.82|369.91|367.83|0
1646301180000|2022-03-03 09:53:00|369.66|367.58|369.91|367.83|370.15|368.07|369.66|367.58|0
1646301190000|2022-03-03 09:53:10|370.15|368.07|369.91|367.83|370.15|368.07|369.91|367.83|0
1646301200000|2022-03-03 09:53:20|369.66|367.58|370.53|368.45|370.53|368.45|369.66|367.58|0
1646301210000|2022-03-03 09:53:30|370.28|368.2|370.65|368.57|370.65|368.57|370.28|368.2|0
1646301220000|2022-03-03 09:53:40|370.4|368.32|370.65|368.57|370.65|368.57|370.4|368.32|0
1646301230000|2022-03-03 09:53:50|370.9|368.82|371.89|369.81|371.89|369.81|370.9|368.82|0
1646301240000|2022-03-03 09:54:00|372.13|370.05|372.13|370.05|372.26|370.18|371.39|369.31|0
1646301250000|2022-03-03 09:54:10|371.52|369.44|372.13|370.05|372.13|370.05|371.52|369.44|0
1646301260000|2022-03-03 09:54:20|372.02|369.94|372.51|370.43|372.51|370.43|372.02|369.94|0
1646301270000|2022-03-03 09:54:30|372.88|370.8|373.62|371.54|373.62|371.54|372.88|370.8|0
1646301280000|2022-03-03 09:54:40|374.12|372.04|374.86|372.78|374.86|372.78|374.12|372.04|0
1646301290000|2022-03-03 09:54:50|375.11|373.03|374.61|372.53|375.11|373.03|374.61|372.53|0
1646301300000|2022-03-03 09:55:00|374.86|372.78|374.86|372.78|375.85|373.77|374.49|372.41|0
1646301310000|2022-03-03 09:55:10|374.99|372.91|376.47|374.39|376.47|374.39|374.99|372.91|0
1646301320000|2022-03-03 09:55:20|376.59|374.51|376.84|374.76|376.84|374.76|376.35|374.27|0
1646301330000|2022-03-03 09:55:30|376.59|374.51|376.59|374.51|376.72|374.64|376.23|374.15|0
1646301340000|2022-03-03 09:55:40|376.47|374.39|376.23|374.15|376.47|374.39|376.23|374.15|0
1646301350000|2022-03-03 09:55:50|376.1|374.02|376.23|374.15|376.23|374.15|376.1|374.02|0
1646301360000|2022-03-03 09:56:00|376.72|374.64|374.49|372.41|376.72|374.64|374.49|372.41|0
1646301370000|2022-03-03 09:56:10|374.86|372.78|375.6|373.52|375.6|373.52|374.86|372.78|0
1646301380000|2022-03-03 09:56:20|375.73|373.65|374.36|372.28|375.73|373.65|374.36|372.28|0
1646301390000|2022-03-03 09:56:30|374.12|372.04|374.49|372.41|374.49|372.41|374.12|372.04|0
1646301400000|2022-03-03 09:56:40|374.61|372.53|374.36|372.28|374.61|372.53|374.24|372.16|0
1646301410000|2022-03-03 09:56:50|374.49|372.41|374.61|372.53|374.61|372.53|374.24|372.16|0
1646301420000|2022-03-03 09:57:00|374.12|372.04|374.24|372.16|374.49|372.41|374.12|372.04|0
1646301430000|2022-03-03 09:57:10|374.12|372.04|374.36|372.28|374.36|372.28|374.12|372.04|0
1646301440000|2022-03-03 09:57:20|374|371.92|373.62|371.54|374|371.92|373.12|371.04|0
1646301450000|2022-03-03 09:57:30|373.87|371.79|373.62|371.54|373.87|371.79|373.62|371.54|0
1646301460000|2022-03-03 09:57:40|373.5|371.42|372.63|370.55|373.5|371.42|372.63|370.55|0
1646301470000|2022-03-03 09:57:50|372.38|370.3|372.88|370.8|373.37|371.29|372.38|370.3|0
1646301480000|2022-03-03 09:58:00|373.12|371.04|371.89|369.81|373.12|371.04|371.89|369.81|0
1646301490000|2022-03-03 09:58:10|372.01|369.93|371.64|369.56|372.01|369.93|371.64|369.56|0
1646301500000|2022-03-03 09:58:20|371.77|369.69|371.39|369.31|371.89|369.81|371.39|369.31|0
1646301510000|2022-03-03 09:58:30|371.27|369.19|371.64|369.56|371.64|369.56|371.14|369.06|0
1646301520000|2022-03-03 09:58:40|372.01|369.93|371.14|369.06|372.01|369.93|371.14|369.06|0
1646301530000|2022-03-03 09:58:50|371.64|369.56|372.13|370.05|372.13|370.05|371.64|369.56|0
1646301540000|2022-03-03 09:59:00|371.89|369.81|371.64|369.56|371.89|369.81|371.64|369.56|0
1646301550000|2022-03-03 09:59:10|372.13|370.05|372.01|369.93|372.13|370.05|372.01|369.93|0
1646301560000|2022-03-03 09:59:20|372.38|370.3|373.5|371.42|373.5|371.42|372.38|370.3|0
1646301570000|2022-03-03 09:59:30|373.25|371.17|374.86|372.78|374.99|372.91|373.25|371.17|0
1646301580000|2022-03-03 09:59:40|374.61|372.53|374.24|372.16|374.61|372.53|374.24|372.16|0
1646301590000|2022-03-03 09:59:50|374.11|372.03|374|371.92|374.36|372.28|374|371.92|0
1646301600000|2022-03-03 10:00:00|374.24|372.16|373.25|371.17|374.49|372.41|373.25|371.17|0
1646301610000|2022-03-03 10:00:10|373.62|371.54|373.75|371.67|373.87|371.79|373.62|371.54|0
1646301620000|2022-03-03 10:00:20|373.12|371.04|373.25|371.17|373.37|371.29|373.12|371.04|0
1646301630000|2022-03-03 10:00:30|373.01|370.93|372.76|370.68|373.01|370.93|372.26|370.18|0
1646301640000|2022-03-03 10:00:40|373.01|370.93|373.01|370.93|373.01|370.93|372.76|370.68|0
1646301650000|2022-03-03 10:00:50|373.12|371.04|372.51|370.43|373.12|371.04|372.51|370.43|0
1646301660000|2022-03-03 10:01:00|372.38|370.3|372.88|370.8|372.88|370.8|372.13|370.05|0
1646301670000|2022-03-03 10:01:10|372.76|370.68|372.63|370.55|373.01|370.93|372.63|370.55|0
1646301680000|2022-03-03 10:01:20|373.01|370.93|373.01|370.93|373.87|371.79|373.01|370.93|0
1646301690000|2022-03-03 10:01:30|372.88|370.8|373.37|371.29|373.37|371.29|372.88|370.8|0
1646301700000|2022-03-03 10:01:40|373.75|371.67|374|371.92|374|371.92|373.75|371.67|0
1646301710000|2022-03-03 10:01:50|374.24|372.16|374|371.92|374.24|372.16|374|371.92|0
1646301720000|2022-03-03 10:02:00|373.87|371.79|374.11|372.03|374.11|372.03|373.75|371.67|0
1646301730000|2022-03-03 10:02:10|374.74|372.66|374.49|372.41|374.74|372.66|374.49|372.41|0
1646301740000|2022-03-03 10:02:20|374.74|372.66|374.99|372.91|374.99|372.91|374.49|372.41|0
1646301750000|2022-03-03 10:02:30|374.86|372.78|375.11|373.03|375.35|373.27|374.86|372.78|0
1646301760000|2022-03-03 10:02:40|375.23|373.15|375.23|373.15|375.23|373.15|375.23|373.15|0
1646301770000|2022-03-03 10:02:50|375.11|373.03|375.23|373.15|375.23|373.15|375.11|373.03|0
1646301780000|2022-03-03 10:03:00|375.48|373.4|375.85|373.77|375.85|373.77|375.23|373.15|0
1646301790000|2022-03-03 10:03:10|375.98|373.9|375.23|373.15|375.98|373.9|375.23|373.15|0
1646301800000|2022-03-03 10:03:20|375.35|373.27|374.99|372.91|375.35|373.27|374.99|372.91|0
1646301810000|2022-03-03 10:03:30|375.23|373.15|375.11|373.03|375.23|373.15|375.11|373.03|0
1646301820000|2022-03-03 10:03:40|375.23|373.15|375.23|373.15|375.23|373.15|374.99|372.91|0
1646301830000|2022-03-03 10:03:50|375.11|373.03|375.23|373.15|375.23|373.15|374.86|372.78|0
1646301840000|2022-03-03 10:04:00|374.99|372.91|374.61|372.53|374.99|372.91|374.36|372.28|0
1646301850000|2022-03-03 10:04:10|374.99|372.91|374.99|372.91|375.35|373.27|374.99|372.91|0
1646301860000|2022-03-03 10:04:20|375.23|373.15|375.48|373.4|375.48|373.4|375.23|373.15|0
1646301870000|2022-03-03 10:04:30|375.35|373.27|375.48|373.4|375.48|373.4|375.11|373.03|0
1646301880000|2022-03-03 10:04:40|375.23|373.15|376.1|374.02|376.1|374.02|375.23|373.15|0
1646301890000|2022-03-03 10:04:50|376.34|374.26|375.98|373.9|376.34|374.26|375.98|373.9|0
1646301900000|2022-03-03 10:05:00|376.1|374.02|375.35|373.27|376.1|374.02|375.35|373.27|0
1646301910000|2022-03-03 10:05:10|375.23|373.15|375.85|373.77|375.85|373.77|375.23|373.15|0
1646301920000|2022-03-03 10:05:20|375.98|373.9|375.73|373.65|375.98|373.9|375.73|373.65|0
1646301930000|2022-03-03 10:05:30|375.48|373.4|375.35|373.27|375.48|373.4|374.99|372.91|0
1646301940000|2022-03-03 10:05:40|375.73|373.65|375.98|373.9|375.98|373.9|375.6|373.52|0
1646301950000|2022-03-03 10:05:50|375.23|373.15|374.99|372.91|375.23|373.15|374.99|372.91|0
1646301960000|2022-03-03 10:06:00|374.86|372.78|375.23|373.15|375.23|373.15|374.86|372.78|0
1646301970000|2022-03-03 10:06:10|375.11|373.03|375.23|373.15|375.23|373.15|375.11|373.03|0
1646301980000|2022-03-03 10:06:20|375.11|373.03|374.86|372.78|375.11|373.03|374.86|372.78|0
1646301990000|2022-03-03 10:06:30|374.74|372.66|374.86|372.78|374.86|372.78|374.74|372.66|0
1646302000000|2022-03-03 10:06:40|374.61|372.53|374.49|372.41|374.61|372.53|374.36|372.28|0
1646302010000|2022-03-03 10:06:50|374.61|372.53|374.24|372.16|374.61|372.53|374.24|372.16|0
1646302020000|2022-03-03 10:07:00|374.11|372.03|374.11|372.03|374.11|372.03|374.11|372.03|0
1646302030000|2022-03-03 10:07:10|374.24|372.16|373.62|371.54|374.24|372.16|373.62|371.54|0
1646302040000|2022-03-03 10:07:20|373.37|371.29|373.5|371.42|373.5|371.42|372.88|370.8|0
1646302050000|2022-03-03 10:07:30|373.62|371.54|373.5|371.42|373.75|371.67|373.5|371.42|0
1646302060000|2022-03-03 10:07:40|372.88|370.8|373.12|371.04|373.12|371.04|372.88|370.8|0
1646302070000|2022-03-03 10:07:50|373.75|371.67|374|371.92|374|371.92|373.75|371.67|0
1646302080000|2022-03-03 10:08:00|373.62|371.54|374|371.92|374.36|372.28|373.62|371.54|0
1646302090000|2022-03-03 10:08:10|374.36|372.28|373.87|371.79|374.36|372.28|373.87|371.79|0
1646302100000|2022-03-03 10:08:20|374.36|372.28|374.74|372.66|374.74|372.66|374.36|372.28|0
1646302110000|2022-03-03 10:08:30|374.61|372.53|374.74|372.66|374.74|372.66|374.61|372.53|0
1646302120000|2022-03-03 10:08:40|375.35|373.27|375.48|373.4|375.6|373.52|375.35|373.27|0
1646302130000|2022-03-03 10:08:50|375.85|373.77|375.85|373.77|375.85|373.77|375.85|373.77|0
1646302140000|2022-03-03 10:09:00|375.73|373.65|375.23|373.15|375.73|373.65|375.23|373.15|0
1646302150000|2022-03-03 10:09:10|375.73|373.65|375.73|373.65|375.85|373.77|375.73|373.65|0
1646302160000|2022-03-03 10:09:20|375.85|373.77|376.34|374.26|376.34|374.26|375.85|373.77|0
1646302170000|2022-03-03 10:09:30|376.23|374.15|376.72|374.64|376.72|374.64|376.23|374.15|0
1646302180000|2022-03-03 10:09:40|376.84|374.76|377.34|375.26|377.34|375.26|376.84|374.76|0
1646302190000|2022-03-03 10:09:50|377.46|375.38|377.22|375.14|377.46|375.38|377.22|375.14|0
1646302200000|2022-03-03 10:10:00|377.09|375.01|377.09|375.01|377.09|375.01|376.23|374.15|0
1646302210000|2022-03-03 10:10:10|376.97|374.89|375.85|373.77|376.97|374.89|375.73|373.65|0
1646302220000|2022-03-03 10:10:20|375.98|373.9|376.1|374.02|376.1|374.02|375.98|373.9|0
1646302230000|2022-03-03 10:10:30|375.48|373.4|376.1|374.02|376.1|374.02|375.48|373.4|0
1646302240000|2022-03-03 10:10:40|375.98|373.9|376.1|374.02|376.1|374.02|375.85|373.77|0
1646302250000|2022-03-03 10:10:50|376.34|374.26|376.34|374.26|376.34|374.26|376.22|374.14|0
1646302260000|2022-03-03 10:11:00|376.1|374.02|375.48|373.4|376.1|374.02|375.48|373.4|0
1646302270000|2022-03-03 10:11:10|375.6|373.52|376.59|374.51|376.59|374.51|375.48|373.4|0
1646302280000|2022-03-03 10:11:20|376.72|374.64|376.47|374.39|376.72|374.64|376.47|374.39|0
1646302290000|2022-03-03 10:11:30|376.34|374.26|376.34|374.26|376.72|374.64|376.34|374.26|0
1646302300000|2022-03-03 10:11:40|376.47|374.39|376.1|374.02|376.47|374.39|376.1|374.02|0
1646302310000|2022-03-03 10:11:50|375.85|373.77|375.98|373.9|376.1|374.02|375.85|373.77|0
1646302320000|2022-03-03 10:12:00|375.73|373.65|375.85|373.77|375.85|373.77|375.73|373.65|0
1646302330000|2022-03-03 10:12:10|376.1|374.02|376.34|374.26|376.34|374.26|376.1|374.02|0
1646302340000|2022-03-03 10:12:20|376.1|374.02|375.6|373.52|376.1|374.02|375.6|373.52|0
1646302350000|2022-03-03 10:12:30|375.73|373.65|375.98|373.9|376.1|374.02|375.73|373.65|0
1646302360000|2022-03-03 10:12:40|376.1|374.02|376.22|374.14|376.59|374.51|376.1|374.02|0
1646302370000|2022-03-03 10:12:50|376.1|374.02|375.73|373.65|376.34|374.26|375.73|373.65|0
1646302380000|2022-03-03 10:13:00|375.85|373.77|375.85|373.77|375.85|373.77|375.6|373.52|0
1646302390000|2022-03-03 10:13:10|375.98|373.9|375.85|373.77|375.98|373.9|375.85|373.77|0
1646302400000|2022-03-03 10:13:20|376.1|374.02|376.34|374.26|376.34|374.26|376.1|374.02|0
1646302410000|2022-03-03 10:13:30|376.97|374.89|377.83|375.75|377.83|375.75|376.97|374.89|0
1646302420000|2022-03-03 10:13:40|377.71|375.63|377.34|375.26|377.83|375.75|377.34|375.26|0
1646302430000|2022-03-03 10:13:50|377.58|375.5|376.84|374.76|377.58|375.5|376.59|374.51|0
1646302440000|2022-03-03 10:14:00|376.59|374.51|376.84|374.76|376.84|374.76|376.59|374.51|0
1646302450000|2022-03-03 10:14:10|376.59|374.51|376.84|374.76|376.84|374.76|376.59|374.51|0
1646302460000|2022-03-03 10:14:20|376.59|374.51|376.84|374.76|377.09|375.01|376.59|374.51|0
1646302470000|2022-03-03 10:14:30|376.59|374.51|376.59|374.51|376.59|374.51|376.59|374.51|0
1646302480000|2022-03-03 10:14:40|376.72|374.64|377.22|375.14|377.22|375.14|376.72|374.64|0
1646302490000|2022-03-03 10:14:50|377.58|375.5|377.22|375.14|377.58|375.5|377.22|375.14|0
1646302500000|2022-03-03 10:15:00|377.09|375.01|375.85|373.77|377.09|375.01|375.85|373.77|0
1646302510000|2022-03-03 10:15:10|375.98|373.9|376.47|374.39|376.47|374.39|375.98|373.9|0
1646302520000|2022-03-03 10:15:20|376.72|374.64|376.59|374.51|376.72|374.64|376.59|374.51|0
1646302530000|2022-03-03 10:15:30|376.47|374.39|376.47|374.39|376.47|374.39|376.47|374.39|0
1646302540000|2022-03-03 10:15:40|376.34|374.26|376.34|374.26|376.34|374.26|376.1|374.02|0
1646302550000|2022-03-03 10:15:50|376.47|374.39|376.22|374.14|376.59|374.51|376.22|374.14|0
1646302560000|2022-03-03 10:16:00|376.34|374.26|376.34|374.26|376.34|374.26|376.1|374.02|0
1646302570000|2022-03-03 10:16:10|376.59|374.51|376.34|374.26|376.97|374.89|376.34|374.26|0
1646302580000|2022-03-03 10:16:20|376.72|374.64|377.09|375.01|377.09|375.01|376.72|374.64|0
1646302590000|2022-03-03 10:16:30|376.97|374.89|376.34|374.26|376.97|374.89|376.34|374.26|0
1646302600000|2022-03-03 10:16:40|376.72|374.64|377.33|375.25|377.33|375.25|376.72|374.64|0
1646302610000|2022-03-03 10:16:50|377.09|375.01|376.84|374.76|377.09|375.01|376.84|374.76|0
1646302620000|2022-03-03 10:17:00|376.97|374.89|377.09|375.01|377.09|375.01|376.97|374.89|0
1646302630000|2022-03-03 10:17:10|377.33|375.25|377.22|375.14|377.33|375.25|377.09|375.01|0
1646302640000|2022-03-03 10:17:20|377.09|375.01|377.46|375.38|377.71|375.63|377.09|375.01|0
1646302650000|2022-03-03 10:17:30|377.58|375.5|377.09|375.01|378.08|376|377.09|375.01|0
1646302660000|2022-03-03 10:17:40|377.22|375.14|377.58|375.5|377.58|375.5|377.09|375.01|0
1646302670000|2022-03-03 10:17:50|378.08|376|378.21|376.13|378.57|376.49|378.08|376|0
1646302680000|2022-03-03 10:18:00|377.83|375.75|378.57|376.49|378.57|376.49|377.83|375.75|0
1646302690000|2022-03-03 10:18:10|379.32|377.24|379.2|377.12|379.32|377.24|379.07|376.99|0
1646302700000|2022-03-03 10:18:20|379.07|376.99|379.57|377.49|379.57|377.49|379.07|376.99|0
1646302710000|2022-03-03 10:18:30|379.32|377.24|379.94|377.86|380.06|377.98|379.32|377.24|0
1646302720000|2022-03-03 10:18:40|379.57|377.49|380.81|378.73|381.05|378.97|379.57|377.49|0
1646302730000|2022-03-03 10:18:50|381.05|378.97|381.05|378.97|381.05|378.97|380.56|378.48|0
1646302740000|2022-03-03 10:19:00|381.18|379.1|380.44|378.36|381.18|379.1|380.44|378.36|0
1646302750000|2022-03-03 10:19:10|380.56|378.48|380.69|378.61|380.69|378.61|380.44|378.36|0
1646302760000|2022-03-03 10:19:20|380.81|378.73|380.81|378.73|381.05|378.97|380.81|378.73|0
1646302770000|2022-03-03 10:19:30|380.69|378.61|380.44|378.36|380.69|378.61|380.31|378.23|0
1646302780000|2022-03-03 10:19:40|381.05|378.97|381.3|379.22|381.3|379.22|380.81|378.73|0
1646302790000|2022-03-03 10:19:50|381.05|378.97|381.05|378.97|381.05|378.97|381.05|378.97|0
1646302800000|2022-03-03 10:20:00|380.81|378.73|381.3|379.22|381.3|379.22|380.81|378.73|0
1646302810000|2022-03-03 10:20:10|381.55|379.47|381.8|379.72|381.8|379.72|381.55|379.47|0
1646302820000|2022-03-03 10:20:20|381.68|379.6|381.18|379.1|381.68|379.6|381.05|378.97|0
1646302830000|2022-03-03 10:20:30|381.05|378.97|380.93|378.85|381.05|378.97|380.93|378.85|0
1646302840000|2022-03-03 10:20:40|381.05|378.97|381.43|379.35|381.43|379.35|380.81|378.73|0
1646302850000|2022-03-03 10:20:50|381.8|379.72|381.3|379.22|381.8|379.72|381.3|379.22|0
1646302860000|2022-03-03 10:21:00|380.56|378.48|380.06|377.98|380.69|378.61|380.06|377.98|0
1646302870000|2022-03-03 10:21:10|380.56|378.48|380.81|378.73|380.81|378.73|380.56|378.48|0
1646302880000|2022-03-03 10:21:20|380.56|378.48|380.81|378.73|381.05|378.97|380.56|378.48|0
1646302890000|2022-03-03 10:21:30|381.05|378.97|381.3|379.22|381.3|379.22|381.05|378.97|0
1646302900000|2022-03-03 10:21:40|381.05|378.97|381.3|379.22|381.68|379.6|381.05|378.97|0
1646302910000|2022-03-03 10:21:50|381.43|379.35|380.81|378.73|381.43|379.35|380.81|378.73|0
1646302920000|2022-03-03 10:22:00|380.56|378.48|381.05|378.97|381.05|378.97|380.56|378.48|0
1646302930000|2022-03-03 10:22:10|381.3|379.22|381.05|378.97|381.3|379.22|380.93|378.85|0
1646302940000|2022-03-03 10:22:20|381.3|379.22|381.3|379.22|381.3|379.22|381.3|379.22|0
1646302950000|2022-03-03 10:22:30|381.43|379.35|381.8|379.72|381.8|379.72|381.43|379.35|0
1646302970000|2022-03-03 10:22:50|381.3|379.22|381.8|379.72|381.8|379.72|381.3|379.22|0
1646302990000|2022-03-03 10:23:10|381.68|379.6|381.05|378.97|381.68|379.6|381.05|378.97|0
1646303000000|2022-03-03 10:23:20|381.3|379.22|381.55|379.47|381.55|379.47|381.3|379.22|0
1646303010000|2022-03-03 10:23:30|380.81|378.73|380.81|378.73|381.05|378.97|380.81|378.73|0
1646303020000|2022-03-03 10:23:40|380.19|378.11|380.19|378.11|380.31|378.23|380.06|377.98|0
1646303030000|2022-03-03 10:23:50|380.31|378.23|378.82|376.74|380.31|378.23|378.82|376.74|0
1646303040000|2022-03-03 10:24:00|379.32|377.24|379.57|377.49|379.57|377.49|379.32|377.24|0
1646303050000|2022-03-03 10:24:10|379.32|377.24|379.32|377.24|379.57|377.49|379.32|377.24|0
1646303060000|2022-03-03 10:24:20|379.45|377.37|379.32|377.24|379.45|377.37|379.07|376.99|0
1646303070000|2022-03-03 10:24:30|379.45|377.37|381.05|378.97|381.3|379.22|379.45|377.37|0
1646303080000|2022-03-03 10:24:40|381.18|379.1|380.93|378.85|381.3|379.22|380.93|378.85|0
1646303090000|2022-03-03 10:24:50|381.05|378.97|381.05|378.97|381.05|378.97|380.93|378.85|0
1646303100000|2022-03-03 10:25:00|381.3|379.22|380.93|378.85|381.3|379.22|380.93|378.85|0
1646303110000|2022-03-03 10:25:10|381.05|378.97|381.55|379.47|381.55|379.47|381.05|378.97|0
1646303120000|2022-03-03 10:25:20|381.05|378.97|381.05|378.97|381.05|378.97|381.05|378.97|0
1646303130000|2022-03-03 10:25:30|380.81|378.73|380.56|378.48|380.81|378.73|380.56|378.48|0
1646303140000|2022-03-03 10:25:40|380.93|378.85|380.81|378.73|380.93|378.85|380.81|378.73|0
1646303150000|2022-03-03 10:25:50|380.69|378.61|381.05|378.97|381.05|378.97|380.69|378.61|0
1646303160000|2022-03-03 10:26:00|380.8|378.72|380.8|378.72|380.93|378.85|380.8|378.72|0
1646303170000|2022-03-03 10:26:10|380.56|378.48|380.56|378.48|380.56|378.48|380.44|378.36|0
1646303180000|2022-03-03 10:26:20|380.8|378.72|380.8|378.72|380.93|378.85|380.8|378.72|0
1646303190000|2022-03-03 10:26:30|380.56|378.48|380.06|377.98|380.56|378.48|380.06|377.98|0
1646303200000|2022-03-03 10:26:40|380.19|378.11|380.19|378.11|380.31|378.23|380.19|378.11|0
1646303210000|2022-03-03 10:26:50|379.69|377.61|380.06|377.98|380.06|377.98|379.45|377.37|0
1646303220000|2022-03-03 10:27:00|379.94|377.86|380.06|377.98|380.31|378.23|379.94|377.86|0
1646303230000|2022-03-03 10:27:10|379.69|377.61|379.57|377.49|379.69|377.61|379.45|377.37|0
1646303240000|2022-03-03 10:27:20|379.45|377.37|379.57|377.49|379.57|377.49|379.45|377.37|0
1646303250000|2022-03-03 10:27:30|379.32|377.24|378.82|376.74|379.32|377.24|378.82|376.74|0
1646303260000|2022-03-03 10:27:40|379.07|376.99|379.07|376.99|379.07|376.99|379.07|376.99|0
1646303270000|2022-03-03 10:27:50|379.2|377.12|379.07|376.99|379.32|377.24|379.07|376.99|0
1646303280000|2022-03-03 10:28:00|379.45|377.37|380.06|377.98|380.06|377.98|379.45|377.37|0
1646303290000|2022-03-03 10:28:10|380.19|378.11|380.31|378.23|380.31|378.23|379.94|377.86|0
1646303300000|2022-03-03 10:28:20|379.81|377.73|380.06|377.98|380.19|378.11|379.81|377.73|0
1646303310000|2022-03-03 10:28:30|379.81|377.73|379.94|377.86|379.94|377.86|379.69|377.61|0
1646303320000|2022-03-03 10:28:40|379.81|377.73|380.31|378.23|380.31|378.23|379.81|377.73|0
1646303330000|2022-03-03 10:28:50|380.06|377.98|380.19|378.11|380.19|378.11|380.06|377.98|0
1646303340000|2022-03-03 10:29:00|380.06|377.98|380.31|378.23|380.31|378.23|380.06|377.98|0
1646303350000|2022-03-03 10:29:10|380.56|378.48|380.56|378.48|380.56|378.48|380.56|378.48|0
1646303360000|2022-03-03 10:29:20|380.69|378.61|380.44|378.36|380.69|378.61|380.44|378.36|0
1646303370000|2022-03-03 10:29:30|380.56|378.48|380.56|378.48|380.56|378.48|380.56|378.48|0
1646303390000|2022-03-03 10:29:50|380.44|378.36|380.19|378.11|380.44|378.36|380.19|378.11|0
1646303400000|2022-03-03 10:30:00|380.06|377.98|380.06|377.98|380.06|377.98|379.81|377.73|0
1646303410000|2022-03-03 10:30:10|380.44|378.36|379.81|377.73|380.44|378.36|379.81|377.73|0
1646303420000|2022-03-03 10:30:20|379.94|377.86|379.81|377.73|380.06|377.98|379.81|377.73|0
1646303430000|2022-03-03 10:30:30|379.32|377.24|380.06|377.98|380.06|377.98|379.32|377.24|0
1646303440000|2022-03-03 10:30:40|380.19|378.11|380.31|378.23|380.56|378.48|380.19|378.11|0
1646303450000|2022-03-03 10:30:50|380.56|378.48|380.31|378.23|380.69|378.61|380.31|378.23|0
1646303470000|2022-03-03 10:31:10|380.44|378.36|380.69|378.61|380.69|378.61|380.31|378.23|0
1646303480000|2022-03-03 10:31:20|380.8|378.72|381.05|378.97|381.05|378.97|380.8|378.72|0
1646303490000|2022-03-03 10:31:30|381.3|379.22|381.05|378.97|381.55|379.47|381.05|378.97|0
1646303500000|2022-03-03 10:31:40|381.3|379.22|381.3|379.22|381.3|379.22|381.05|378.97|0
1646303510000|2022-03-03 10:31:50|381.55|379.47|381.05|378.97|381.55|379.47|381.05|378.97|0
1646303520000|2022-03-03 10:32:00|380.69|378.61|380.69|378.61|380.69|378.61|380.69|378.61|0
1646303530000|2022-03-03 10:32:10|380.8|378.72|380.06|377.98|380.93|378.85|380.06|377.98|0
1646303540000|2022-03-03 10:32:20|380.19|378.11|379.81|377.73|380.19|378.11|379.81|377.73|0
1646303550000|2022-03-03 10:32:30|379.32|377.24|378.82|376.74|379.32|377.24|378.82|376.74|0
1646303560000|2022-03-03 10:32:40|379.32|377.24|379.56|377.48|379.56|377.48|379.32|377.24|0
1646303570000|2022-03-03 10:32:50|379.32|377.24|379.2|377.12|379.32|377.24|379.2|377.12|0
1646303580000|2022-03-03 10:33:00|378.82|376.74|379.32|377.24|379.45|377.37|378.82|376.74|0
1646303590000|2022-03-03 10:33:10|379.07|376.99|379.56|377.48|379.56|377.48|379.07|376.99|0
1646303600000|2022-03-03 10:33:20|379.07|376.99|379.56|377.48|379.56|377.48|379.07|376.99|0
1646303610000|2022-03-03 10:33:30|379.69|377.61|378.95|376.87|379.69|377.61|378.95|376.87|0
1646303620000|2022-03-03 10:33:40|378.82|376.74|379.07|376.99|379.07|376.99|378.57|376.49|0
1646303630000|2022-03-03 10:33:50|379.32|377.24|379.07|376.99|379.32|377.24|379.07|376.99|0
1646303640000|2022-03-03 10:34:00|378.82|376.74|378.7|376.62|378.82|376.74|378.7|376.62|0
1646303650000|2022-03-03 10:34:10|379.07|376.99|378.82|376.74|379.07|376.99|378.82|376.74|0
1646303660000|2022-03-03 10:34:20|379.07|376.99|379.2|377.12|379.32|377.24|379.07|376.99|0
1646303670000|2022-03-03 10:34:30|379.07|376.99|379.07|376.99|379.2|377.12|378.95|376.87|0
1646303680000|2022-03-03 10:34:40|379.2|377.12|379.2|377.12|379.2|377.12|379.2|377.12|0
1646303690000|2022-03-03 10:34:50|379.07|376.99|378.95|376.87|379.32|377.24|378.95|376.87|0
1646303700000|2022-03-03 10:35:00|379.07|376.99|378.7|376.62|379.07|376.99|378.7|376.62|0
1646303710000|2022-03-03 10:35:10|379.2|377.12|379.56|377.48|379.81|377.73|379.2|377.12|0
1646303720000|2022-03-03 10:35:20|379.32|377.24|379.07|376.99|379.32|377.24|379.07|376.99|0
1646303730000|2022-03-03 10:35:30|379.32|377.24|379.07|376.99|379.32|377.24|379.07|376.99|0
1646303740000|2022-03-03 10:35:40|378.95|376.87|379.32|377.24|379.32|377.24|378.95|376.87|0
1646303750000|2022-03-03 10:35:50|379.07|376.99|379.07|376.99|379.07|376.99|378.82|376.74|0
1646303760000|2022-03-03 10:36:00|378.82|376.74|378.82|376.74|378.82|376.74|378.82|376.74|0
1646303770000|2022-03-03 10:36:10|379.07|376.99|378.57|376.49|379.07|376.99|378.57|376.49|0
1646303780000|2022-03-03 10:36:20|378.45|376.37|378.32|376.24|378.45|376.37|378.32|376.24|0
1646303790000|2022-03-03 10:36:30|378.57|376.49|378.82|376.74|378.82|376.74|378.45|376.37|0
1646303800000|2022-03-03 10:36:40|379.32|377.24|379.32|377.24|379.32|377.24|379.2|377.12|0
1646303810000|2022-03-03 10:36:50|379.81|377.73|379.56|377.48|379.81|377.73|379.56|377.48|0
1646303820000|2022-03-03 10:37:00|379.45|377.37|378.95|376.87|379.45|377.37|378.95|376.87|0
1646303830000|2022-03-03 10:37:10|378.57|376.49|379.07|376.99|379.07|376.99|378.57|376.49|0
1646303840000|2022-03-03 10:37:20|379.2|377.12|379.32|377.24|379.45|377.37|379.2|377.12|0
1646303850000|2022-03-03 10:37:30|378.95|376.87|378.7|376.62|378.95|376.87|378.57|376.49|0
1646303860000|2022-03-03 10:37:40|378.82|376.74|378.57|376.49|378.82|376.74|378.57|376.49|0
1646303870000|2022-03-03 10:37:50|378.45|376.37|379.2|377.12|379.2|377.12|378.45|376.37|0
1646303880000|2022-03-03 10:38:00|379.32|377.24|379.07|376.99|379.32|377.24|379.07|376.99|0
1646303890000|2022-03-03 10:38:10|378.95|376.87|379.2|377.12|379.2|377.12|378.95|376.87|0
1646303900000|2022-03-03 10:38:20|379.32|377.24|379.07|376.99|379.32|377.24|379.07|376.99|0
1646303910000|2022-03-03 10:38:30|378.95|376.87|379.32|377.24|379.32|377.24|378.95|376.87|0
1646303920000|2022-03-03 10:38:40|379.07|376.99|378.95|376.87|379.07|376.99|378.82|376.74|0
1646303930000|2022-03-03 10:38:50|378.32|376.24|378.57|376.49|378.57|376.49|378.32|376.24|0
1646303940000|2022-03-03 10:39:00|378.82|376.74|378.32|376.24|378.82|376.74|378.32|376.24|0
1646303950000|2022-03-03 10:39:10|378.57|376.49|379.07|376.99|379.07|376.99|378.45|376.37|0
1646303960000|2022-03-03 10:39:20|378.57|376.49|378.45|376.37|378.57|376.49|378.45|376.37|0
1646303970000|2022-03-03 10:39:30|378.32|376.24|378.57|376.49|378.57|376.49|378.32|376.24|0
1646303980000|2022-03-03 10:39:40|378.7|376.62|378.57|376.49|378.7|376.62|378.32|376.24|0
1646303990000|2022-03-03 10:39:50|378.45|376.37|378.32|376.24|378.57|376.49|378.32|376.24|0
1646304000000|2022-03-03 10:40:00|378.21|376.13|378.32|376.24|378.32|376.24|378.21|376.13|0
1646304010000|2022-03-03 10:40:10|378.08|376|378.08|376|378.08|376|378.08|376|0
1646304020000|2022-03-03 10:40:20|377.96|375.88|378.08|376|378.08|376|377.96|375.88|0
1646304030000|2022-03-03 10:40:30|377.83|375.75|377.71|375.63|377.83|375.75|377.71|375.63|0
1646304040000|2022-03-03 10:40:40|377.83|375.75|377.71|375.63|377.83|375.75|377.71|375.63|0
1646304050000|2022-03-03 10:40:50|377.83|375.75|377.83|375.75|378.08|376|377.83|375.75|0
1646304060000|2022-03-03 10:41:00|377.71|375.63|377.83|375.75|377.83|375.75|377.71|375.63|0
1646304070000|2022-03-03 10:41:10|378.21|376.13|378.82|376.74|378.82|376.74|378.21|376.13|0
1646304080000|2022-03-03 10:41:20|378.57|376.49|378.57|376.49|378.57|376.49|378.32|376.24|0
1646304090000|2022-03-03 10:41:30|379.07|376.99|378.57|376.49|379.07|376.99|378.45|376.37|0
1646304100000|2022-03-03 10:41:40|378.32|376.24|378.32|376.24|378.57|376.49|378.32|376.24|0
1646304110000|2022-03-03 10:41:50|378.45|376.37|378.08|376|378.45|376.37|378.08|376|0
1646304120000|2022-03-03 10:42:00|378.32|376.24|378.45|376.37|378.45|376.37|378.32|376.24|0
1646304130000|2022-03-03 10:42:10|378.32|376.24|378.32|376.24|378.45|376.37|378.32|376.24|0
1646304140000|2022-03-03 10:42:20|378.45|376.37|378.45|376.37|378.57|376.49|378.45|376.37|0
1646304150000|2022-03-03 10:42:30|378.57|376.49|378.45|376.37|378.57|376.49|378.45|376.37|0
1646304160000|2022-03-03 10:42:40|378.7|376.62|378.08|376|378.7|376.62|378.08|376|0
1646304170000|2022-03-03 10:42:50|378.21|376.13|378.08|376|378.21|376.13|378.08|376|0
1646304180000|2022-03-03 10:43:00|378.21|376.13|378.08|376|378.21|376.13|378.08|376|0
1646304190000|2022-03-03 10:43:10|377.83|375.75|378.08|376|378.32|376.24|377.83|375.75|0
1646304200000|2022-03-03 10:43:20|377.96|375.88|377.83|375.75|377.96|375.88|377.83|375.75|0
1646304210000|2022-03-03 10:43:30|378.21|376.13|377.58|375.5|378.21|376.13|377.58|375.5|0
1646304220000|2022-03-03 10:43:40|376.59|374.51|376.84|374.76|376.84|374.76|376.59|374.51|0
1646304230000|2022-03-03 10:43:50|376.97|374.89|376.97|374.89|377.08|375|376.97|374.89|0
1646304240000|2022-03-03 10:44:00|377.08|375|377.33|375.25|377.33|375.25|376.97|374.89|0
1646304250000|2022-03-03 10:44:10|377.46|375.38|377.33|375.25|377.46|375.38|377.33|375.25|0
1646304260000|2022-03-03 10:44:20|377.83|375.75|377.83|375.75|377.83|375.75|377.83|375.75|0
1646304270000|2022-03-03 10:44:30|377.96|375.88|377.83|375.75|377.96|375.88|377.83|375.75|0
1646304280000|2022-03-03 10:44:40|377.71|375.63|378.32|376.24|378.32|376.24|377.71|375.63|0
1646304290000|2022-03-03 10:44:50|377.71|375.63|377.83|375.75|377.83|375.75|377.71|375.63|0
1646304300000|2022-03-03 10:45:00|377.71|375.63|377.71|375.63|377.71|375.63|377.71|375.63|0
1646304310000|2022-03-03 10:45:10|378.08|376|378.32|376.24|378.32|376.24|378.08|376|0
1646304320000|2022-03-03 10:45:20|378.57|376.49|378.82|376.74|378.95|376.87|378.57|376.49|0
1646304330000|2022-03-03 10:45:30|378.57|376.49|379.2|377.12|379.2|377.12|378.57|376.49|0
1646304340000|2022-03-03 10:45:40|379.07|376.99|378.32|376.24|379.07|376.99|378.32|376.24|0
1646304350000|2022-03-03 10:45:50|377.96|375.88|378.08|376|378.32|376.24|377.96|375.88|0
1646304360000|2022-03-03 10:46:00|377.83|375.75|376.72|374.64|377.83|375.75|376.72|374.64|0
1646304370000|2022-03-03 10:46:10|376.47|374.39|376.47|374.39|376.59|374.51|376.47|374.39|0
1646304380000|2022-03-03 10:46:20|376.59|374.51|376.59|374.51|376.59|374.51|376.47|374.39|0
1646304390000|2022-03-03 10:46:30|376.72|374.64|376.34|374.26|376.84|374.76|376.34|374.26|0
1646304400000|2022-03-03 10:46:40|376.09|374.01|376.09|374.01|376.09|374.01|375.6|373.52|0
1646304410000|2022-03-03 10:46:50|376.59|374.51|375.85|373.77|376.59|374.51|375.85|373.77|0
1646304420000|2022-03-03 10:47:00|375.73|373.65|375.6|373.52|375.97|373.89|375.6|373.52|0
1646304430000|2022-03-03 10:47:10|375.73|373.65|375.48|373.4|375.73|373.65|375.48|373.4|0
1646304440000|2022-03-03 10:47:20|375.73|373.65|375.85|373.77|375.85|373.77|375.6|373.52|0
1646304450000|2022-03-03 10:47:30|376.09|374.01|376.47|374.39|376.59|374.51|376.09|374.01|0
1646304460000|2022-03-03 10:47:40|376.34|374.26|376.47|374.39|376.47|374.39|376.34|374.26|0
1646304470000|2022-03-03 10:47:50|376.34|374.26|376.22|374.14|376.34|374.26|376.09|374.01|0
1646304480000|2022-03-03 10:48:00|376.09|374.01|375.97|373.89|376.09|374.01|375.97|373.89|0
1646304490000|2022-03-03 10:48:10|376.09|374.01|376.09|374.01|376.22|374.14|376.09|374.01|0
1646304500000|2022-03-03 10:48:20|376.22|374.14|376.22|374.14|376.22|374.14|376.22|374.14|0
1646304510000|2022-03-03 10:48:30|376.34|374.26|376.09|374.01|376.34|374.26|376.09|374.01|0
1646304520000|2022-03-03 10:48:40|376.59|374.51|376.47|374.39|376.59|374.51|376.34|374.26|0
1646304530000|2022-03-03 10:48:50|376.09|374.01|376.09|374.01|376.09|374.01|375.85|373.77|0
1646304540000|2022-03-03 10:49:00|376.22|374.14|376.22|374.14|376.22|374.14|376.22|374.14|0
1646304550000|2022-03-03 10:49:10|376.09|374.01|375.97|373.89|376.47|374.39|375.97|373.89|0
1646304560000|2022-03-03 10:49:20|375.85|373.77|375.73|373.65|375.85|373.77|375.73|373.65|0
1646304570000|2022-03-03 10:49:30|375.97|373.89|375.97|373.89|375.97|373.89|375.85|373.77|0
1646304580000|2022-03-03 10:49:40|376.22|374.14|375.85|373.77|376.22|374.14|375.85|373.77|0
1646304590000|2022-03-03 10:49:50|375.73|373.65|375.6|373.52|375.73|373.65|375.6|373.52|0
1646304600000|2022-03-03 10:50:00|375.48|373.4|375.85|373.77|375.85|373.77|375.48|373.4|0
1646304610000|2022-03-03 10:50:10|375.97|373.89|375.85|373.77|376.22|374.14|375.85|373.77|0
1646304620000|2022-03-03 10:50:20|376.09|374.01|375.85|373.77|376.09|374.01|375.85|373.77|0
1646304630000|2022-03-03 10:50:30|376.47|374.39|376.34|374.26|376.47|374.39|376.34|374.26|0
1646304640000|2022-03-03 10:50:40|376.22|374.14|376.22|374.14|376.22|374.14|376.09|374.01|0
1646304650000|2022-03-03 10:50:50|376.09|374.01|376.09|374.01|376.09|374.01|376.09|374.01|0
1646304660000|2022-03-03 10:51:00|376.34|374.26|376.59|374.51|376.59|374.51|376.34|374.26|0
1646304670000|2022-03-03 10:51:10|376.34|374.26|375.73|373.65|376.34|374.26|375.73|373.65|0
1646304680000|2022-03-03 10:51:20|375.6|373.52|375.35|373.27|375.84|373.76|375.35|373.27|0
1646304690000|2022-03-03 10:51:30|375.1|373.02|375.1|373.02|375.1|373.02|374.85|372.77|0
1646304700000|2022-03-03 10:51:40|375.35|373.27|375.35|373.27|375.48|373.4|375.35|373.27|0
1646304710000|2022-03-03 10:51:50|375.48|373.4|375.84|373.76|375.84|373.76|375.48|373.4|0
1646304720000|2022-03-03 10:52:00|376.09|374.01|376.47|374.39|376.84|374.76|376.09|374.01|0
1646304730000|2022-03-03 10:52:10|376.34|374.26|376.34|374.26|376.34|374.26|376.34|374.26|0
1646304740000|2022-03-03 10:52:20|376.09|374.01|376.72|374.64|376.72|374.64|376.09|374.01|0
1646304750000|2022-03-03 10:52:30|376.34|374.26|376.34|374.26|376.47|374.39|376.34|374.26|0
1646304760000|2022-03-03 10:52:40|376.72|374.64|376.59|374.51|376.72|374.64|376.59|374.51|0
1646304770000|2022-03-03 10:52:50|376.72|374.64|376.34|374.26|376.72|374.64|376.09|374.01|0
1646304780000|2022-03-03 10:53:00|376.22|374.14|376.34|374.26|376.34|374.26|376.22|374.14|0
1646304790000|2022-03-03 10:53:10|376.59|374.51|376.47|374.39|376.59|374.51|376.47|374.39|0
1646304800000|2022-03-03 10:53:20|376.09|374.01|376.84|374.76|376.84|374.76|376.09|374.01|0
1646304810000|2022-03-03 10:53:30|377.33|375.25|377.58|375.5|377.58|375.5|377.33|375.25|0
1646304820000|2022-03-03 10:53:40|377.33|375.25|377.83|375.75|377.83|375.75|377.33|375.25|0
1646304830000|2022-03-03 10:53:50|378.08|376|377.58|375.5|378.08|376|377.58|375.5|0
1646304840000|2022-03-03 10:54:00|377.46|375.38|377.83|375.75|377.83|375.75|377.46|375.38|0
1646304850000|2022-03-03 10:54:10|378.32|376.24|378.08|376|378.32|376.24|378.08|376|0
1646304860000|2022-03-03 10:54:20|377.96|375.88|377.58|375.5|377.96|375.88|377.58|375.5|0
1646304870000|2022-03-03 10:54:30|377.71|375.63|377.33|375.25|377.71|375.63|377.33|375.25|0
1646304880000|2022-03-03 10:54:40|377.58|375.5|377.58|375.5|377.58|375.5|377.33|375.25|0
1646304890000|2022-03-03 10:54:50|377.71|375.63|377.08|375|377.83|375.75|377.08|375|0
1646304900000|2022-03-03 10:55:00|376.72|374.64|376.84|374.76|376.84|374.76|376.72|374.64|0
1646304910000|2022-03-03 10:55:10|377.21|375.13|377.08|375|377.33|375.25|377.08|375|0
1646304920000|2022-03-03 10:55:20|377.33|375.25|377.08|375|377.33|375.25|377.08|375|0
1646304930000|2022-03-03 10:55:30|376.84|374.76|376.96|374.88|377.08|375|376.84|374.76|0
1646304940000|2022-03-03 10:55:40|376.84|374.76|376.72|374.64|376.84|374.76|376.59|374.51|0
1646304950000|2022-03-03 10:55:50|376.59|374.51|376.47|374.39|376.59|374.51|376.47|374.39|0
1646304960000|2022-03-03 10:56:00|376.59|374.51|376.34|374.26|376.59|374.51|376.34|374.26|0
1646304970000|2022-03-03 10:56:10|376.22|374.14|376.47|374.39|376.59|374.51|376.22|374.14|0
1646304980000|2022-03-03 10:56:20|376.84|374.76|377.08|375|377.08|375|376.84|374.76|0
1646304990000|2022-03-03 10:56:30|376.84|374.76|376.96|374.88|377.08|375|376.84|374.76|0
1646305000000|2022-03-03 10:56:40|376.84|374.76|377.08|375|377.08|375|376.84|374.76|0
1646305010000|2022-03-03 10:56:50|376.96|374.88|377.08|375|377.08|375|376.84|374.76|0
1646305020000|2022-03-03 10:57:00|376.96|374.88|378.2|376.12|378.2|376.12|376.96|374.88|0
1646305030000|2022-03-03 10:57:10|378.32|376.24|377.58|375.5|378.7|376.62|377.58|375.5|0
1646305040000|2022-03-03 10:57:20|377.46|375.38|377.46|375.38|377.46|375.38|377.46|375.38|0
1646305050000|2022-03-03 10:57:30|377.33|375.25|378.32|376.24|378.32|376.24|377.33|375.25|0
1646305070000|2022-03-03 10:57:50|378.57|376.49|378.95|376.87|378.95|376.87|378.45|376.37|0
1646305080000|2022-03-03 10:58:00|378.32|376.24|378.32|376.24|378.45|376.37|378.32|376.24|0
1646305090000|2022-03-03 10:58:10|378.45|376.37|378.45|376.37|378.57|376.49|378.45|376.37|0
1646305100000|2022-03-03 10:58:20|378.32|376.24|377.83|375.75|378.32|376.24|377.71|375.63|0
1646305110000|2022-03-03 10:58:30|377.71|375.63|378.2|376.12|378.2|376.12|377.71|375.63|0
1646305120000|2022-03-03 10:58:40|378.32|376.24|378.08|376|378.32|376.24|378.08|376|0
1646305130000|2022-03-03 10:58:50|378.2|376.12|378.45|376.37|378.45|376.37|378.2|376.12|0
1646305140000|2022-03-03 10:59:00|378.32|376.24|378.57|376.49|378.7|376.62|378.32|376.24|0
1646305150000|2022-03-03 10:59:10|378.32|376.24|377.83|375.75|378.32|376.24|377.83|375.75|0
1646305160000|2022-03-03 10:59:20|377.71|375.63|377.58|375.5|377.83|375.75|377.58|375.5|0
1646305170000|2022-03-03 10:59:30|377.71|375.63|377.71|375.63|377.71|375.63|377.71|375.63|0
1646305180000|2022-03-03 10:59:40|377.46|375.38|377.83|375.75|377.83|375.75|377.46|375.38|0
1646305190000|2022-03-03 10:59:50|377.33|375.25|376.84|374.76|377.33|375.25|376.84|374.76|0
1646305200000|2022-03-03 11:00:00|376.47|374.39|377.33|375.25|377.33|375.25|376.47|374.39|0
1646305210000|2022-03-03 11:00:10|377.71|375.63|377.83|375.75|377.83|375.75|377.71|375.63|0
1646305220000|2022-03-03 11:00:20|377.71|375.63|377.83|375.75|377.83|375.75|377.71|375.63|0
1646305230000|2022-03-03 11:00:30|378.07|375.99|378.07|375.99|378.07|375.99|378.07|375.99|0
1646305240000|2022-03-03 11:00:40|378.32|376.24|379.31|377.23|379.31|377.23|378.32|376.24|0
1646305250000|2022-03-03 11:00:50|379.69|377.61|379.81|377.73|379.81|377.73|379.56|377.48|0
1646305260000|2022-03-03 11:01:00|379.56|377.48|379.56|377.48|379.56|377.48|379.44|377.36|0
1646305270000|2022-03-03 11:01:10|379.69|377.61|378.7|376.62|379.69|377.61|378.7|376.62|0
1646305280000|2022-03-03 11:01:20|378.57|376.49|378.7|376.62|378.7|376.62|378.57|376.49|0
1646305290000|2022-03-03 11:01:30|378.82|376.74|379.44|377.36|379.44|377.36|378.82|376.74|0
1646305300000|2022-03-03 11:01:40|379.56|377.48|379.56|377.48|380.06|377.98|379.56|377.48|0
1646305310000|2022-03-03 11:01:50|379.81|377.73|379.81|377.73|380.06|377.98|379.81|377.73|0
1646305320000|2022-03-03 11:02:00|379.56|377.48|379.2|377.12|379.69|377.61|379.2|377.12|0
1646305330000|2022-03-03 11:02:10|379.31|377.23|379.81|377.73|379.81|377.73|379.07|376.99|0
1646305340000|2022-03-03 11:02:20|379.31|377.23|379.07|376.99|379.56|377.48|379.07|376.99|0
1646305350000|2022-03-03 11:02:30|379.2|377.12|379.69|377.61|379.69|377.61|379.2|377.12|0
1646305360000|2022-03-03 11:02:40|379.81|377.73|380.06|377.98|380.06|377.98|379.81|377.73|0
1646305370000|2022-03-03 11:02:50|379.94|377.86|379.56|377.48|379.94|377.86|379.56|377.48|0
1646305380000|2022-03-03 11:03:00|379.44|377.36|379.2|377.12|379.44|377.36|379.2|377.12|0
1646305390000|2022-03-03 11:03:10|379.07|376.99|379.31|377.23|379.31|377.23|379.07|376.99|0
1646305400000|2022-03-03 11:03:20|379.2|377.12|378.57|376.49|379.2|377.12|378.57|376.49|0
1646305410000|2022-03-03 11:03:30|378.7|376.62|378.07|375.99|378.7|376.62|377.83|375.75|0
1646305420000|2022-03-03 11:03:40|378.32|376.24|377.58|375.5|378.32|376.24|377.58|375.5|0
1646305430000|2022-03-03 11:03:50|377.83|375.75|377.58|375.5|377.83|375.75|377.58|375.5|0
1646305440000|2022-03-03 11:04:00|377.83|375.75|377.33|375.25|377.83|375.75|377.08|375|0
1646305450000|2022-03-03 11:04:10|377.08|375|377.21|375.13|377.21|375.13|377.08|375|0
1646305460000|2022-03-03 11:04:20|377.33|375.25|377.58|375.5|377.58|375.5|377.33|375.25|0
1646305470000|2022-03-03 11:04:30|377.33|375.25|377.33|375.25|377.33|375.25|377.33|375.25|0
1646305480000|2022-03-03 11:04:40|377.58|375.5|377.58|375.5|377.58|375.5|377.46|375.38|0
1646305490000|2022-03-03 11:04:50|377.71|375.63|377.83|375.75|377.83|375.75|377.71|375.63|0
1646305500000|2022-03-03 11:05:00|377.58|375.5|377.33|375.25|377.71|375.63|377.33|375.25|0
1646305520000|2022-03-03 11:05:20|377.46|375.38|377.08|375|377.58|375.5|377.08|375|0
1646305530000|2022-03-03 11:05:30|376.84|374.76|376.84|374.76|376.84|374.76|376.84|374.76|0
1646305540000|2022-03-03 11:05:40|376.59|374.51|377.58|375.5|377.58|375.5|376.59|374.51|0
1646305550000|2022-03-03 11:05:50|377.46|375.38|377.58|375.5|377.71|375.63|377.46|375.38|0
1646305560000|2022-03-03 11:06:00|377.96|375.88|377.96|375.88|378.07|375.99|377.96|375.88|0
1646305570000|2022-03-03 11:06:10|378.07|375.99|378.07|375.99|378.07|375.99|377.83|375.75|0
1646305580000|2022-03-03 11:06:20|377.96|375.88|377.83|375.75|378.07|375.99|377.83|375.75|0
1646305590000|2022-03-03 11:06:30|377.96|375.88|377.58|375.5|377.96|375.88|377.58|375.5|0
1646305600000|2022-03-03 11:06:40|377.71|375.63|378.07|375.99|378.07|375.99|377.71|375.63|0
1646305610000|2022-03-03 11:06:50|378.45|376.37|378.32|376.24|378.45|376.37|378.32|376.24|0
1646305620000|2022-03-03 11:07:00|378.45|376.37|379.07|376.99|379.07|376.99|378.32|376.24|0
1646305630000|2022-03-03 11:07:10|378.82|376.74|380.06|377.98|380.06|377.98|378.82|376.74|0
1646305640000|2022-03-03 11:07:20|380.55|378.47|380.8|378.72|381.05|378.97|380.55|378.47|0
1646305650000|2022-03-03 11:07:30|380.55|378.47|380.55|378.47|380.8|378.72|380.55|378.47|0
1646305660000|2022-03-03 11:07:40|380.31|378.23|379.19|377.11|380.31|378.23|379.19|377.11|0
1646305670000|2022-03-03 11:07:50|379.31|377.23|379.31|377.23|379.31|377.23|379.31|377.23|0
1646305680000|2022-03-03 11:08:00|379.81|377.73|380.31|378.23|380.31|378.23|379.81|377.73|0
1646305690000|2022-03-03 11:08:10|380.43|378.35|380.31|378.23|380.55|378.47|380.31|378.23|0
1646305700000|2022-03-03 11:08:20|380.06|377.98|379.81|377.73|380.06|377.98|379.81|377.73|0
1646305710000|2022-03-03 11:08:30|379.69|377.61|379.56|377.48|379.69|377.61|379.44|377.36|0
1646305720000|2022-03-03 11:08:40|379.69|377.61|378.57|376.49|379.69|377.61|378.57|376.49|0
1646305730000|2022-03-03 11:08:50|378.32|376.24|377.83|375.75|378.32|376.24|377.83|375.75|0
1646305740000|2022-03-03 11:09:00|377.58|375.5|377.58|375.5|377.83|375.75|377.58|375.5|0
1646305750000|2022-03-03 11:09:10|377.46|375.38|377.33|375.25|377.46|375.38|377.21|375.13|0
1646305760000|2022-03-03 11:09:20|377.46|375.38|377.33|375.25|377.46|375.38|377.33|375.25|0
1646305770000|2022-03-03 11:09:30|377.08|375|377.33|375.25|377.33|375.25|376.96|374.88|0
1646305780000|2022-03-03 11:09:40|377.46|375.38|377.08|375|377.46|375.38|377.08|375|0
1646305790000|2022-03-03 11:09:50|377.58|375.5|377.46|375.38|377.58|375.5|377.46|375.38|0
1646305800000|2022-03-03 11:10:00|377.83|375.75|378.07|375.99|378.32|376.24|377.83|375.75|0
1646305810000|2022-03-03 11:10:10|378.45|376.37|377.83|375.75|378.45|376.37|377.58|375.5|0
1646305820000|2022-03-03 11:10:20|378.07|375.99|378.32|376.24|378.32|376.24|378.07|375.99|0
1646305830000|2022-03-03 11:10:30|378.45|376.37|378.07|375.99|378.45|376.37|378.07|375.99|0
1646305840000|2022-03-03 11:10:40|377.83|375.75|378.32|376.24|378.32|376.24|377.83|375.75|0
1646305850000|2022-03-03 11:10:50|378.2|376.12|377.83|375.75|378.2|376.12|377.83|375.75|0
1646305860000|2022-03-03 11:11:00|377.71|375.63|377.58|375.5|377.71|375.63|377.58|375.5|0
1646305870000|2022-03-03 11:11:10|377.46|375.38|378.32|376.24|378.32|376.24|377.46|375.38|0
1646305880000|2022-03-03 11:11:20|378.07|375.99|378.07|375.99|378.32|376.24|378.07|375.99|0
1646305890000|2022-03-03 11:11:30|378.32|376.24|378.07|375.99|378.32|376.24|378.07|375.99|0
1646305900000|2022-03-03 11:11:40|377.83|375.75|377.08|375|377.83|375.75|377.08|375|0
1646305910000|2022-03-03 11:11:50|377.33|375.25|377.08|375|377.33|375.25|377.08|375|0
1646305920000|2022-03-03 11:12:00|377.33|375.25|376.96|374.88|377.33|375.25|376.96|374.88|0
1646305930000|2022-03-03 11:12:10|377.58|375.5|377.46|375.38|377.58|375.5|377.46|375.38|0
1646305940000|2022-03-03 11:12:20|377.33|375.25|376.83|374.75|377.33|375.25|376.83|374.75|0
1646305950000|2022-03-03 11:12:30|376.72|374.64|376.72|374.64|376.72|374.64|376.72|374.64|0
1646305960000|2022-03-03 11:12:40|376.96|374.88|377.33|375.25|377.33|375.25|376.96|374.88|0
1646305970000|2022-03-03 11:12:50|377.21|375.13|377.08|375|377.21|375.13|377.08|375|0
1646305980000|2022-03-03 11:13:00|376.96|374.88|376.96|374.88|376.96|374.88|376.96|374.88|0
1646305990000|2022-03-03 11:13:10|377.08|375|376.09|374.01|377.08|375|376.09|374.01|0
1646306000000|2022-03-03 11:13:20|375.1|373.02|375.35|373.27|375.35|373.27|374.98|372.9|0
1646306010000|2022-03-03 11:13:30|375.1|373.02|375.1|373.02|375.1|373.02|374.85|372.77|0
1646306020000|2022-03-03 11:13:40|374.36|372.28|374.6|372.52|374.6|372.52|374.36|372.28|0
1646306030000|2022-03-03 11:13:50|374.36|372.28|374.49|372.41|374.49|372.41|374.36|372.28|0
1646306040000|2022-03-03 11:14:00|374.6|372.52|374.6|372.52|374.6|372.52|374.6|372.52|0
1646306050000|2022-03-03 11:14:10|374.36|372.28|374.73|372.65|374.98|372.9|374.36|372.28|0
1646306060000|2022-03-03 11:14:20|374.85|372.77|375.1|373.02|375.1|373.02|374.73|372.65|0
1646306070000|2022-03-03 11:14:30|374.85|372.77|375.1|373.02|375.1|373.02|374.85|372.77|0
1646306080000|2022-03-03 11:14:40|374.36|372.28|374.6|372.52|374.6|372.52|374.36|372.28|0
1646306090000|2022-03-03 11:14:50|374.85|372.77|374.73|372.65|374.98|372.9|374.73|372.65|0
1646306100000|2022-03-03 11:15:00|374.6|372.52|373.37|371.29|374.6|372.52|373.37|371.29|0
1646306110000|2022-03-03 11:15:10|373.12|371.04|373.61|371.53|373.61|371.53|373.12|371.04|0
1646306120000|2022-03-03 11:15:20|373.49|371.41|373.61|371.53|373.74|371.66|373.49|371.41|0
1646306130000|2022-03-03 11:15:30|373|370.92|373|370.92|373|370.92|372.87|370.79|0
1646306140000|2022-03-03 11:15:40|373.12|371.04|373.12|371.04|373.37|371.29|373.12|371.04|0
1646306150000|2022-03-03 11:15:50|373.25|371.17|372.87|370.79|373.37|371.29|372.87|370.79|0
1646306160000|2022-03-03 11:16:00|372.62|370.54|373.49|371.41|373.49|371.41|372.62|370.54|0
1646306170000|2022-03-03 11:16:10|373.61|371.53|373.86|371.78|373.86|371.78|373.61|371.53|0
1646306180000|2022-03-03 11:16:20|373.74|371.66|373.61|371.53|373.74|371.66|373.37|371.29|0
1646306190000|2022-03-03 11:16:30|373.37|371.29|373.37|371.29|373.37|371.29|373.37|371.29|0
1646306200000|2022-03-03 11:16:40|373.61|371.53|373.37|371.29|373.61|371.53|373.37|371.29|0
1646306210000|2022-03-03 11:16:50|373.25|371.17|373|370.92|373.25|371.17|372.87|370.79|0
1646306220000|2022-03-03 11:17:00|373.12|371.04|373.37|371.29|373.37|371.29|373.12|371.04|0
1646306230000|2022-03-03 11:17:10|373.12|371.04|373.49|371.41|373.49|371.41|373.12|371.04|0
1646306240000|2022-03-03 11:17:20|373.61|371.53|373.61|371.53|373.61|371.53|373.49|371.41|0
1646306250000|2022-03-03 11:17:30|373.49|371.41|373.12|371.04|373.49|371.41|373.12|371.04|0
1646306260000|2022-03-03 11:17:40|373|370.92|373.61|371.53|373.61|371.53|373|370.92|0
1646306270000|2022-03-03 11:17:50|373.74|371.66|373.61|371.53|373.74|371.66|373.61|371.53|0
1646306280000|2022-03-03 11:18:00|373.86|371.78|373.61|371.53|373.86|371.78|373.61|371.53|0
1646306290000|2022-03-03 11:18:10|373.99|371.91|374.11|372.03|374.11|372.03|373.99|371.91|0
1646306300000|2022-03-03 11:18:20|373.86|371.78|373.99|371.91|373.99|371.91|373.86|371.78|0
1646306310000|2022-03-03 11:18:30|374.11|372.03|374.11|372.03|374.11|372.03|373.86|371.78|0
1646306320000|2022-03-03 11:18:40|374.36|372.28|374.36|372.28|374.36|372.28|374.11|372.03|0
1646306330000|2022-03-03 11:18:50|374.48|372.4|374.36|372.28|374.48|372.4|374.36|372.28|0
1646306340000|2022-03-03 11:19:00|374.6|372.52|374.85|372.77|374.85|372.77|374.6|372.52|0
1646306350000|2022-03-03 11:19:10|375.1|373.02|375.35|373.27|375.35|373.27|375.1|373.02|0
1646306360000|2022-03-03 11:19:20|375.84|373.76|375.35|373.27|375.84|373.76|375.35|373.27|0
1646306370000|2022-03-03 11:19:30|375.48|373.4|375.59|373.51|375.59|373.51|375.35|373.27|0
1646306380000|2022-03-03 11:19:40|375.72|373.64|375.84|373.76|375.84|373.76|375.72|373.64|0
1646306390000|2022-03-03 11:19:50|376.34|374.26|375.84|373.76|376.34|374.26|375.72|373.64|0
1646306400000|2022-03-03 11:20:00|375.72|373.64|375.84|373.76|375.84|373.76|375.59|373.51|0
1646306410000|2022-03-03 11:20:10|375.59|373.51|375.72|373.64|375.84|373.76|375.48|373.4|0
1646306420000|2022-03-03 11:20:20|375.84|373.76|375.48|373.4|375.84|373.76|375.1|373.02|0
1646306430000|2022-03-03 11:20:30|375.35|373.27|375.84|373.76|376.09|374.01|375.35|373.27|0
1646306440000|2022-03-03 11:20:40|375.35|373.27|375.97|373.89|375.97|373.89|375.35|373.27|0
1646306450000|2022-03-03 11:20:50|376.09|374.01|376.34|374.26|376.34|374.26|376.09|374.01|0
1646306460000|2022-03-03 11:21:00|376.47|374.39|376.47|374.39|376.47|374.39|376.47|374.39|0
1646352000000|2022-03-04 00:00:00|379.6|377|378.97|376.37|379.6|377|378.47|375.87|0
1646352010000|2022-03-04 00:00:10|379.6|377|379.72|377.12|379.97|377.37|379.6|377|0
1646352020000|2022-03-04 00:00:20|380.22|377.62|380.1|377.5|380.22|377.62|379.97|377.37|0
1646352030000|2022-03-04 00:00:30|380.22|377.62|380.1|377.5|380.22|377.62|380.1|377.5|0
1646352040000|2022-03-04 00:00:40|380.22|377.62|378.85|376.25|380.22|377.62|378.85|376.25|0
1646352050000|2022-03-04 00:00:50|378.97|376.37|378.85|376.25|379.1|376.5|378.85|376.25|0
1646352060000|2022-03-04 00:01:00|378.72|376.12|378.72|376.12|378.72|376.12|378.35|375.75|0
1646352070000|2022-03-04 00:01:10|378.97|376.37|379.6|377|379.72|377.12|378.97|376.37|0
1646352080000|2022-03-04 00:01:20|379.47|376.87|379.47|376.87|379.47|376.87|379.35|376.75|0
1646352090000|2022-03-04 00:01:30|379.22|376.62|379.1|376.5|379.22|376.62|379.1|376.5|0
1646352100000|2022-03-04 00:01:40|378.97|376.37|379.22|376.62|379.22|376.62|378.97|376.37|0
1646352110000|2022-03-04 00:01:50|379.47|376.87|380.47|377.87|380.47|377.87|379.47|376.87|0
1646352120000|2022-03-04 00:02:00|380.35|377.75|380.47|377.87|380.72|378.12|380.35|377.75|0
1646352130000|2022-03-04 00:02:10|380.35|377.75|380.22|377.62|380.35|377.75|380.22|377.62|0
1646352140000|2022-03-04 00:02:20|380.35|377.75|380.22|377.62|380.35|377.75|380.22|377.62|0
1646352150000|2022-03-04 00:02:30|379.97|377.37|379.72|377.12|379.97|377.37|379.72|377.12|0
1646352160000|2022-03-04 00:02:40|379.47|376.87|378.72|376.12|379.47|376.87|378.72|376.12|0
1646352170000|2022-03-04 00:02:50|377.97|375.37|377.97|375.37|377.97|375.37|377.97|375.37|0
1646352180000|2022-03-04 00:03:00|377.72|375.12|377.72|375.12|377.97|375.37|377.72|375.12|0
1646352190000|2022-03-04 00:03:10|377.85|375.25|378.22|375.62|378.22|375.62|377.85|375.25|0
1646352200000|2022-03-04 00:03:20|378.47|375.87|378.47|375.87|378.47|375.87|378.22|375.62|0
1646352210000|2022-03-04 00:03:30|378.22|375.62|378.22|375.62|378.35|375.75|378.22|375.62|0
1646352220000|2022-03-04 00:03:40|377.97|375.37|377.97|375.37|378.22|375.62|377.97|375.37|0
1646352230000|2022-03-04 00:03:50|378.22|375.62|377.97|375.37|378.22|375.62|377.97|375.37|0
1646352240000|2022-03-04 00:04:00|377.72|375.12|377.72|375.12|377.72|375.12|377.72|375.12|0
1646352250000|2022-03-04 00:04:10|377.6|375|377.72|375.12|377.72|375.12|377.47|374.87|0
1646352260000|2022-03-04 00:04:20|377.85|375.25|377.72|375.12|377.97|375.37|377.72|375.12|0
1646352270000|2022-03-04 00:04:30|377.47|374.87|377.47|374.87|377.47|374.87|377.47|374.87|0
1646352280000|2022-03-04 00:04:40|377.22|374.62|377.47|374.87|377.47|374.87|377.22|374.62|0
1646352290000|2022-03-04 00:04:50|377.72|375.12|377.72|375.12|377.72|375.12|377.47|374.87|0
1646352300000|2022-03-04 00:05:00|378.47|375.87|378.47|375.87|378.47|375.87|378.47|375.87|0
1646352310000|2022-03-04 00:05:10|378.72|376.12|378.97|376.37|378.97|376.37|378.72|376.12|0
1646352320000|2022-03-04 00:05:20|378.72|376.12|378.72|376.12|378.97|376.37|378.72|376.12|0
1646352330000|2022-03-04 00:05:30|379.22|376.62|378.97|376.37|379.22|376.62|378.97|376.37|0
1646352350000|2022-03-04 00:05:50|378.72|376.12|378.72|376.12|378.72|376.12|378.72|376.12|0
1646352360000|2022-03-04 00:06:00|378.6|376|380.22|377.62|380.22|377.62|378.6|376|0
1646352370000|2022-03-04 00:06:10|380.47|377.87|380.35|377.75|380.47|377.87|380.35|377.75|0
1646352380000|2022-03-04 00:06:20|380.22|377.62|379.97|377.37|380.22|377.62|379.97|377.37|0
1646352390000|2022-03-04 00:06:30|379.85|377.25|380.35|377.75|380.47|377.87|379.85|377.25|0
1646352400000|2022-03-04 00:06:40|380.47|377.87|380.72|378.12|380.97|378.37|380.47|377.87|0
1646352410000|2022-03-04 00:06:50|380.97|378.37|381.1|378.5|381.1|378.5|380.97|378.37|0
1646352420000|2022-03-04 00:07:00|380.85|378.25|380.97|378.37|380.97|378.37|380.72|378.12|0
1646352430000|2022-03-04 00:07:10|380.72|378.12|380.97|378.37|380.97|378.37|380.72|378.12|0
1646352440000|2022-03-04 00:07:20|380.72|378.12|381.47|378.87|381.47|378.87|380.72|378.12|0
1646352450000|2022-03-04 00:07:30|381.22|378.62|381.47|378.87|381.47|378.87|380.97|378.37|0
1646352460000|2022-03-04 00:07:40|382.21|379.61|383.46|380.86|383.46|380.86|382.21|379.61|0
1646352470000|2022-03-04 00:07:50|383.21|380.61|383.59|380.99|383.59|380.99|383.21|380.61|0
1646352480000|2022-03-04 00:08:00|383.46|380.86|385.21|382.61|385.21|382.61|383.46|380.86|0
1646352490000|2022-03-04 00:08:10|385.71|383.11|385.59|382.99|386.46|383.86|385.59|382.99|0
1646352500000|2022-03-04 00:08:20|386.09|383.49|387.46|384.86|387.46|384.86|385.96|383.36|0
1646352510000|2022-03-04 00:08:30|386.71|384.11|387.34|384.74|387.46|384.86|386.34|383.74|0
1646352520000|2022-03-04 00:08:40|387.71|385.11|389.96|387.36|389.96|387.36|387.71|385.11|0
1646352530000|2022-03-04 00:08:50|389.59|386.99|391.2|388.6|391.2|388.6|389.59|386.99|0
1646352540000|2022-03-04 00:09:00|388.84|386.24|388.71|386.11|388.84|386.24|388.21|385.61|0
1646352550000|2022-03-04 00:09:10|389.34|386.74|390.09|387.49|390.09|387.49|389.34|386.74|0
1646352560000|2022-03-04 00:09:20|389.21|386.61|390.09|387.49|390.09|387.49|389.21|386.61|0
1646352570000|2022-03-04 00:09:30|390.95|388.35|391.58|388.98|391.58|388.98|390.95|388.35|0
1646352580000|2022-03-04 00:09:40|392.2|389.6|393.45|390.85|393.45|390.85|391.95|389.35|0
1646352590000|2022-03-04 00:09:50|392.95|390.35|394.08|391.48|394.08|391.48|392.58|389.98|0
1646352600000|2022-03-04 00:10:00|394.58|391.98|392.33|389.73|394.58|391.98|392.33|389.73|0
1646352610000|2022-03-04 00:10:10|392.2|389.6|391.83|389.23|392.2|389.6|391.45|388.85|0
1646352620000|2022-03-04 00:10:20|393.7|391.1|393.33|390.73|393.7|391.1|393.33|390.73|0
1646352630000|2022-03-04 00:10:30|393.58|390.98|394.08|391.48|395.2|392.6|393.58|390.98|0
1646352640000|2022-03-04 00:10:40|393.58|390.98|396.33|393.73|396.33|393.73|393.58|390.98|0
1646352650000|2022-03-04 00:10:50|395.45|392.85|397.7|395.1|397.7|395.1|395.45|392.85|0
1646352660000|2022-03-04 00:11:00|397.95|395.35|400.2|397.6|400.2|397.6|397.95|395.35|0
1646352670000|2022-03-04 00:11:10|399.45|396.85|400.45|397.85|400.45|397.85|399.45|396.85|0
1646352680000|2022-03-04 00:11:20|400.95|398.35|398.7|396.1|400.95|398.35|398.7|396.1|0
1646352690000|2022-03-04 00:11:30|398.33|395.73|397.45|394.85|398.33|395.73|397.45|394.85|0
1646352700000|2022-03-04 00:11:40|397.33|394.73|399.45|396.85|399.45|396.85|397.33|394.73|0
1646352710000|2022-03-04 00:11:50|398.45|395.85|399.2|396.6|399.2|396.6|398.45|395.85|0
1646352720000|2022-03-04 00:12:00|400.2|397.6|400.95|398.35|400.95|398.35|400.2|397.6|0
1646352730000|2022-03-04 00:12:10|401.2|398.6|400.33|397.73|401.2|398.6|400.33|397.73|0
1646352740000|2022-03-04 00:12:20|400.08|397.48|398.33|395.73|400.08|397.48|398.33|395.73|0
1646352750000|2022-03-04 00:12:30|398.2|395.6|399.95|397.35|399.95|397.35|398.2|395.6|0
1646352760000|2022-03-04 00:12:40|400.7|398.1|399.7|397.1|400.7|398.1|399.7|397.1|0
1646352770000|2022-03-04 00:12:50|399.45|396.85|400.33|397.73|400.83|398.23|399.45|396.85|0
1646352780000|2022-03-04 00:13:00|400.7|398.1|399.83|397.23|400.7|398.1|399.7|397.1|0
1646352790000|2022-03-04 00:13:10|400.2|397.6|399.58|396.98|400.45|397.85|399.58|396.98|0
1646352800000|2022-03-04 00:13:20|402.07|399.47|402.69|400.09|402.69|400.09|402.07|399.47|0
1646352810000|2022-03-04 00:13:30|403.32|400.72|401.2|398.6|403.32|400.72|400.95|398.35|0
1646352820000|2022-03-04 00:13:40|400.83|398.23|401.69|399.09|401.69|399.09|400.83|398.23|0
1646352830000|2022-03-04 00:13:50|401.82|399.22|401.32|398.72|401.82|399.22|401.32|398.72|0
1646352840000|2022-03-04 00:14:00|400.95|398.35|401.32|398.72|401.57|398.97|400.83|398.23|0
1646352850000|2022-03-04 00:14:10|400.7|398.1|398.58|395.98|400.7|398.1|398.58|395.98|0
1646352860000|2022-03-04 00:14:20|398.7|396.1|398.83|396.23|399.08|396.48|398.7|396.1|0
1646352870000|2022-03-04 00:14:30|398.95|396.35|398.08|395.48|398.95|396.35|398.08|395.48|0
1646352880000|2022-03-04 00:14:40|396.7|394.1|397.2|394.6|397.2|394.6|396.7|394.1|0
1646352890000|2022-03-04 00:14:50|396.45|393.85|396.45|393.85|396.7|394.1|396.45|393.85|0
1646352900000|2022-03-04 00:15:00|396.83|394.23|397.2|394.6|397.7|395.1|396.83|394.23|0
1646352910000|2022-03-04 00:15:10|397.7|395.1|397.08|394.48|398.08|395.48|397.08|394.48|0
1646352920000|2022-03-04 00:15:20|396.58|393.98|398.83|396.23|399.08|396.48|396.58|393.98|0
1646352930000|2022-03-04 00:15:30|399.08|396.48|400.33|397.73|400.33|397.73|399.08|396.48|0
1646352940000|2022-03-04 00:15:40|400.45|397.85|400.83|398.23|401.2|398.6|400.45|397.85|0
1646352950000|2022-03-04 00:15:50|401.57|398.97|401.08|398.48|401.69|399.09|401.08|398.48|0
1646352960000|2022-03-04 00:16:00|402.07|399.47|401.2|398.6|402.19|399.59|401.2|398.6|0
1646352970000|2022-03-04 00:16:10|401.32|398.72|401.69|399.09|401.69|399.09|401.32|398.72|0
1646352980000|2022-03-04 00:16:20|401.82|399.22|403.07|400.47|403.07|400.47|401.08|398.48|0
1646352990000|2022-03-04 00:16:30|402.57|399.97|402.57|399.97|402.57|399.97|402.44|399.84|0
1646353000000|2022-03-04 00:16:40|401.69|399.09|403.44|400.84|403.44|400.84|401.69|399.09|0
1646353010000|2022-03-04 00:16:50|403.69|401.09|403.57|400.97|404.69|402.09|403.57|400.97|0
1646353020000|2022-03-04 00:17:00|404.07|401.47|404.32|401.72|404.44|401.84|404.07|401.47|0
1646353030000|2022-03-04 00:17:10|402.69|400.09|401.69|399.09|402.69|400.09|401.69|399.09|0
1646353040000|2022-03-04 00:17:20|402.57|399.97|402.32|399.72|402.94|400.34|402.32|399.72|0
1646353050000|2022-03-04 00:17:30|402.82|400.22|402.82|400.22|402.94|400.34|402.82|400.22|0
1646353060000|2022-03-04 00:17:40|403.19|400.59|402.57|399.97|403.44|400.84|402.57|399.97|0
1646353070000|2022-03-04 00:17:50|402.82|400.22|404.32|401.72|404.32|401.72|402.82|400.22|0
1646353080000|2022-03-04 00:18:00|405.07|402.47|405.19|402.59|405.32|402.72|404.94|402.34|0
1646353090000|2022-03-04 00:18:10|404.32|401.72|403.19|400.59|404.32|401.72|403.19|400.59|0
1646353100000|2022-03-04 00:18:20|403.32|400.72|403.32|400.72|403.82|401.22|402.57|399.97|0
1646353110000|2022-03-04 00:18:30|403.44|400.84|404.94|402.34|404.94|402.34|403.44|400.84|0
1646353120000|2022-03-04 00:18:40|405.32|402.72|404.07|401.47|405.32|402.72|404.07|401.47|0
1646353130000|2022-03-04 00:18:50|404.69|402.09|404.44|401.84|404.69|402.09|404.44|401.84|0
1646353140000|2022-03-04 00:19:00|404.32|401.72|404.19|401.59|404.82|402.22|404.19|401.59|0
1646353150000|2022-03-04 00:19:10|404.32|401.72|404.82|402.22|404.82|402.22|404.32|401.72|0
1646353160000|2022-03-04 00:19:20|405.07|402.47|404.07|401.47|405.07|402.47|404.07|401.47|0
1646353170000|2022-03-04 00:19:30|403.69|401.09|403.32|400.72|403.69|401.09|402.69|400.09|0
1646353180000|2022-03-04 00:19:40|403.94|401.34|405.07|402.47|405.07|402.47|403.94|401.34|0
1646353190000|2022-03-04 00:19:50|404.94|402.34|405.07|402.47|405.19|402.59|404.94|402.34|0
1646353200000|2022-03-04 00:20:00|405.32|402.72|404.44|401.84|405.32|402.72|404.44|401.84|0
1646353210000|2022-03-04 00:20:10|403.69|401.09|404.19|401.59|404.19|401.59|403.69|401.09|0
1646353220000|2022-03-04 00:20:20|406.94|404.34|406.32|403.72|406.94|404.34|406.07|403.47|0
1646353230000|2022-03-04 00:20:30|406.44|403.84|407.69|405.09|407.69|405.09|406.44|403.84|0
1646353240000|2022-03-04 00:20:40|407.44|404.84|408.19|405.59|408.32|405.72|407.44|404.84|0
1646353250000|2022-03-04 00:20:50|407.07|404.47|406.69|404.09|407.07|404.47|405.94|403.34|0
1646353260000|2022-03-04 00:21:00|406.94|404.34|405.94|403.34|407.07|404.47|405.94|403.34|0
1646353270000|2022-03-04 00:21:10|406.07|403.47|405.82|403.22|406.19|403.59|405.82|403.22|0
1646353280000|2022-03-04 00:21:20|405.07|402.47|405.57|402.97|405.57|402.97|404.94|402.34|0
1646353290000|2022-03-04 00:21:30|405.07|402.47|405.94|403.34|405.94|403.34|404.44|401.84|0
1646353300000|2022-03-04 00:21:40|405.82|403.22|405.32|402.72|405.82|403.22|405.07|402.47|0
1646353310000|2022-03-04 00:21:50|404.94|402.34|405.44|402.84|405.69|403.09|404.94|402.34|0
1646353320000|2022-03-04 00:22:00|405.07|402.47|405.57|402.97|405.69|403.09|405.07|402.47|0
1646353330000|2022-03-04 00:22:10|405.19|402.59|404.82|402.22|405.19|402.59|404.82|402.22|0
1646353340000|2022-03-04 00:22:20|405.19|402.59|407.19|404.59|407.19|404.59|405.19|402.59|0
1646353350000|2022-03-04 00:22:30|407.32|404.72|408.07|405.47|408.07|405.47|407.19|404.59|0
1646353360000|2022-03-04 00:22:40|408.69|406.09|413.69|411.09|413.69|411.09|408.69|406.09|0
1646353370000|2022-03-04 00:22:50|413.82|411.22|413.69|411.09|414.19|411.59|413.69|411.09|0
1646353380000|2022-03-04 00:23:00|412.57|409.97|413.69|411.09|413.69|411.09|412.57|409.97|0
1646353390000|2022-03-04 00:23:10|414.32|411.72|415.57|412.97|415.57|412.97|414.32|411.72|0
1646353400000|2022-03-04 00:23:20|416.07|413.47|416.44|413.84|416.44|413.84|416.07|413.47|0
1646353410000|2022-03-04 00:23:30|418.69|416.09|418.69|416.09|418.69|416.09|418.69|416.09|0
1646353430000|2022-03-04 00:23:50|419.19|416.59|419.44|416.84|419.44|416.84|419.19|416.59|0
1646353440000|2022-03-04 00:24:00|419.69|417.09|419.44|416.84|419.94|417.34|419.44|416.84|0
1646353450000|2022-03-04 00:24:10|418.82|416.22|414.94|412.34|418.82|416.22|414.94|412.34|0
1646353460000|2022-03-04 00:24:20|416.94|414.34|417.32|414.72|417.44|414.84|416.94|414.34|0
1646353470000|2022-03-04 00:24:30|417.19|414.59|416.32|413.72|417.19|414.59|416.32|413.72|0
1646353480000|2022-03-04 00:24:40|415.82|413.22|417.07|414.47|417.19|414.59|415.82|413.22|0
1646353490000|2022-03-04 00:24:50|416.94|414.34|417.32|414.72|417.44|414.84|416.94|414.34|0
1646353500000|2022-03-04 00:25:00|417.19|414.59|416.94|414.34|417.82|415.22|416.94|414.34|0
1646353510000|2022-03-04 00:25:10|417.07|414.47|417.32|414.72|417.32|414.72|417.07|414.47|0
1646353520000|2022-03-04 00:25:20|416.94|414.34|417.44|414.84|417.44|414.84|416.94|414.34|0
1646353530000|2022-03-04 00:25:30|418.32|415.72|417.69|415.09|418.32|415.72|417.69|415.09|0
1646353540000|2022-03-04 00:25:40|417.57|414.97|416.94|414.34|417.57|414.97|416.94|414.34|0
1646353550000|2022-03-04 00:25:50|417.44|414.84|417.94|415.34|417.94|415.34|417.44|414.84|0
1646353560000|2022-03-04 00:26:00|417.82|415.22|417.32|414.72|418.57|415.97|417.32|414.72|0
1646353570000|2022-03-04 00:26:10|417.19|414.59|417.19|414.59|417.44|414.84|417.19|414.59|0
1646353580000|2022-03-04 00:26:20|417.44|414.84|418.07|415.47|418.07|415.47|416.94|414.34|0
1646353590000|2022-03-04 00:26:30|418.19|415.59|418.69|416.09|418.82|416.22|418.19|415.59|0
1646353600000|2022-03-04 00:26:40|417.94|415.34|417.19|414.59|417.94|415.34|417.19|414.59|0
1646353610000|2022-03-04 00:26:50|416.94|414.34|416.94|414.34|416.94|414.34|416.94|414.34|0
1646353620000|2022-03-04 00:27:00|416.19|413.59|416.57|413.97|416.57|413.97|416.19|413.59|0
1646353630000|2022-03-04 00:27:10|416.07|413.47|415.94|413.34|416.19|413.59|415.94|413.34|0
1646353640000|2022-03-04 00:27:20|416.19|413.59|415.94|413.34|416.19|413.59|415.94|413.34|0
1646353650000|2022-03-04 00:27:30|416.19|413.59|415.94|413.34|416.19|413.59|415.94|413.34|0
1646353660000|2022-03-04 00:27:40|416.07|413.47|415.94|413.34|416.07|413.47|415.94|413.34|0
1646353670000|2022-03-04 00:27:50|416.07|413.47|415.94|413.34|416.19|413.59|415.94|413.34|0
1646353680000|2022-03-04 00:28:00|413.57|410.97|411.44|408.84|414.07|411.47|411.44|408.84|0
1646353690000|2022-03-04 00:28:10|412.07|409.47|413.44|410.84|413.44|410.84|412.07|409.47|0
1646353700000|2022-03-04 00:28:20|414.07|411.47|414.32|411.72|414.57|411.97|414.07|411.47|0
1646353710000|2022-03-04 00:28:30|414.07|411.47|413.82|411.22|414.07|411.47|413.32|410.72|0
1646353720000|2022-03-04 00:28:40|413.69|411.09|414.19|411.59|414.44|411.84|413.69|411.09|0
1646353730000|2022-03-04 00:28:50|414.82|412.22|415.82|413.22|416.07|413.47|414.82|412.22|0
1646353740000|2022-03-04 00:29:00|417.69|415.09|415.44|412.84|417.69|415.09|415.44|412.84|0
1646353750000|2022-03-04 00:29:10|414.94|412.34|414.69|412.09|415.19|412.59|414.57|411.97|0
1646353760000|2022-03-04 00:29:20|414.44|411.84|416.94|414.34|416.94|414.34|414.44|411.84|0
1646353770000|2022-03-04 00:29:30|417.57|414.97|417.19|414.59|417.82|415.22|417.19|414.59|0
1646353780000|2022-03-04 00:29:40|417.69|415.09|418.07|415.47|418.19|415.59|417.69|415.09|0
1646353790000|2022-03-04 00:29:50|418.57|415.97|418.57|415.97|418.57|415.97|418.57|415.97|0
1646353800000|2022-03-04 00:30:00|419.07|416.47|418.32|415.72|419.07|416.47|418.32|415.72|0
1646353810000|2022-03-04 00:30:10|417.57|414.97|416.82|414.22|417.57|414.97|416.82|414.22|0
1646353820000|2022-03-04 00:30:20|416.32|413.72|417.82|415.22|417.82|415.22|416.32|413.72|0
1646353830000|2022-03-04 00:30:30|417.07|414.47|418.82|416.22|418.82|416.22|417.07|414.47|0
1646353840000|2022-03-04 00:30:40|418.57|415.97|419.44|416.84|419.44|416.84|418.57|415.97|0
1646353850000|2022-03-04 00:30:50|419.32|416.72|419.44|416.84|420.32|417.72|419.32|416.72|0
1646353860000|2022-03-04 00:31:00|419.32|416.72|418.07|415.47|419.32|416.72|418.07|415.47|0
1646353870000|2022-03-04 00:31:10|417.57|414.97|418.69|416.09|418.82|416.22|417.57|414.97|0
1646353880000|2022-03-04 00:31:20|421.19|418.59|420.94|418.34|421.19|418.59|420.57|417.97|0
1646353890000|2022-03-04 00:31:30|421.19|418.59|425.81|423.21|425.81|423.21|421.19|418.59|0
1646353900000|2022-03-04 00:31:40|425.93|423.33|426.31|423.71|426.31|423.71|425.18|422.58|0
1646353910000|2022-03-04 00:31:50|426.06|423.46|426.31|423.71|426.31|423.71|425.68|423.08|0
1646353920000|2022-03-04 00:32:00|426.56|423.96|427.43|424.83|427.43|424.83|426.43|423.83|0
1646353930000|2022-03-04 00:32:10|426.81|424.21|427.31|424.71|427.56|424.96|426.81|424.21|0
1646353940000|2022-03-04 00:32:20|427.06|424.46|427.81|425.21|427.81|425.21|427.06|424.46|0
1646353950000|2022-03-04 00:32:30|428.56|425.96|429.81|427.21|429.81|427.21|427.81|425.21|0
1646353960000|2022-03-04 00:32:40|428.81|426.21|429.43|426.83|429.43|426.83|428.43|425.83|0
1646353970000|2022-03-04 00:32:50|429.81|427.21|428.31|425.71|429.81|427.21|428.31|425.71|0
1646353980000|2022-03-04 00:33:00|427.93|425.33|426.57|423.97|428.44|425.84|426.57|423.97|0
1646353990000|2022-03-04 00:33:10|425.82|423.22|425.57|422.97|425.82|423.22|425.44|422.84|0
1646354000000|2022-03-04 00:33:20|425.19|422.59|425.19|422.59|425.44|422.84|425.19|422.59|0
1646354010000|2022-03-04 00:33:30|425.44|422.84|426.44|423.84|426.44|423.84|425.44|422.84|0
1646354020000|2022-03-04 00:33:40|426.82|424.22|426.94|424.34|426.94|424.34|426.82|424.22|0
1646354030000|2022-03-04 00:33:50|427.07|424.47|427.82|425.22|427.82|425.22|427.07|424.47|0
1646354040000|2022-03-04 00:34:00|427.57|424.97|427.19|424.59|427.57|424.97|427.19|424.59|0
1646354050000|2022-03-04 00:34:10|427.82|425.22|426.94|424.34|427.82|425.22|426.94|424.34|0
1646354060000|2022-03-04 00:34:20|427.32|424.72|427.82|425.22|427.82|425.22|427.32|424.72|0
1646354070000|2022-03-04 00:34:30|427.57|424.97|426.44|423.84|427.57|424.97|426.44|423.84|0
1646354080000|2022-03-04 00:34:40|427.69|425.09|428.69|426.09|428.69|426.09|427.69|425.09|0
1646354090000|2022-03-04 00:34:50|428.44|425.84|429.19|426.59|429.19|426.59|428.44|425.84|0
1646354100000|2022-03-04 00:35:00|428.82|426.22|426.94|424.34|429.32|426.72|426.82|424.22|0
1646354110000|2022-03-04 00:35:10|427.07|424.47|426.69|424.09|427.07|424.47|426.69|424.09|0
1646354120000|2022-03-04 00:35:20|424.19|421.59|422.32|419.72|424.19|421.59|422.32|419.72|0
1646354130000|2022-03-04 00:35:30|422.44|419.84|426.07|423.47|426.07|423.47|422.44|419.84|0
1646354140000|2022-03-04 00:35:40|425.57|422.97|428.82|426.22|428.82|426.22|425.57|422.97|0
1646354150000|2022-03-04 00:35:50|428.19|425.59|427.57|424.97|428.57|425.97|427.57|424.97|0
1646354160000|2022-03-04 00:36:00|428.07|425.47|429.19|426.59|429.19|426.59|428.07|425.47|0
1646354170000|2022-03-04 00:36:10|428.82|426.22|434.56|431.96|434.56|431.96|428.82|426.22|0
1646354180000|2022-03-04 00:36:20|432.68|430.08|435.06|432.46|435.06|432.46|432.68|430.08|0
1646354190000|2022-03-04 00:36:30|435.93|433.33|437.56|434.96|437.56|434.96|435.93|433.33|0
1646354200000|2022-03-04 00:36:40|439.18|436.58|439.31|436.71|439.81|437.21|438.93|436.33|0
1646354210000|2022-03-04 00:36:50|440.43|437.83|440.43|437.83|440.43|437.83|440.43|437.83|0
1646354220000|2022-03-04 00:37:00|441.81|439.21|442.06|439.46|442.06|439.46|441.81|439.21|0
1646354230000|2022-03-04 00:37:10|442.31|439.71|442.68|440.08|442.81|440.21|441.68|439.08|0
1646354240000|2022-03-04 00:37:20|442.56|439.96|441.18|438.58|442.56|439.96|441.18|438.58|0
1646354250000|2022-03-04 00:37:30|440.96|437.56|440.96|437.56|441.58|438.18|440.58|437.18|0
1646354260000|2022-03-04 00:37:40|441.71|438.31|444.33|440.93|444.33|440.93|441.71|438.31|0
1646354270000|2022-03-04 00:37:50|445.96|442.56|444.46|441.06|447.08|443.68|444.46|441.06|0
1646354280000|2022-03-04 00:38:00|443.46|440.06|442.21|438.81|445.33|441.93|442.21|438.81|0
1646354290000|2022-03-04 00:38:10|442.33|438.93|440.83|437.43|442.33|438.93|439.46|436.06|0
1646354300000|2022-03-04 00:38:20|439.71|436.31|437.96|434.56|439.71|436.31|437.96|434.56|0
1646354310000|2022-03-04 00:38:30|437.83|434.43|439.58|436.18|439.58|436.18|437.46|434.06|0
1646354320000|2022-03-04 00:38:40|439.46|436.06|438.46|435.06|439.46|436.06|438.46|435.06|0
1646354330000|2022-03-04 00:38:50|437.71|434.31|439.58|436.18|439.58|436.18|437.46|434.06|0
1646354340000|2022-03-04 00:39:00|439.46|436.06|440.21|436.81|440.21|436.81|438.71|435.31|0
1646354350000|2022-03-04 00:39:10|440.96|437.56|441.46|438.06|441.58|438.18|440.96|437.56|0
1646354360000|2022-03-04 00:39:20|440.96|437.56|441.58|438.18|441.58|438.18|440.71|437.31|0
1646354370000|2022-03-04 00:39:30|442.46|439.06|443.83|440.43|443.83|440.43|442.46|439.06|0
1646354380000|2022-03-04 00:39:40|443.58|440.18|446.21|442.81|446.21|442.81|443.58|440.18|0
1646354390000|2022-03-04 00:39:50|446.46|443.06|446.96|443.56|447.83|444.43|446.46|443.06|0
1646354400000|2022-03-04 00:40:00|446.83|443.43|447.96|444.56|447.96|444.56|446.83|443.43|0
1646354410000|2022-03-04 00:40:10|448.33|444.93|448.21|444.81|448.71|445.31|448.21|444.81|0
1646354420000|2022-03-04 00:40:20|449.21|445.81|450.08|446.68|450.58|447.18|449.21|445.81|0
1646354430000|2022-03-04 00:40:30|447.71|444.31|447.33|443.93|447.71|444.31|447.21|443.81|0
1646354440000|2022-03-04 00:40:40|446.96|443.56|447.21|443.81|447.21|443.81|446.58|443.18|0
1646354450000|2022-03-04 00:40:50|446.96|443.56|446.58|443.18|446.96|443.56|446.58|443.18|0
1646354460000|2022-03-04 00:41:00|446.83|443.43|445.83|442.43|446.96|443.56|445.83|442.43|0
1646354470000|2022-03-04 00:41:10|445.46|442.06|445.58|442.18|445.58|442.18|445.46|442.06|0
1646354480000|2022-03-04 00:41:20|446.21|442.81|448.08|444.68|448.08|444.68|446.21|442.81|0
1646354490000|2022-03-04 00:41:30|448.58|445.18|451.58|448.18|451.58|448.18|448.58|445.18|0
1646354500000|2022-03-04 00:41:40|448.58|445.18|448.71|445.31|449.33|445.93|448.58|445.18|0
1646354510000|2022-03-04 00:41:50|449.46|446.06|455.58|452.18|455.58|452.18|449.46|446.06|0
1646354520000|2022-03-04 00:42:00|455.21|451.81|455.96|452.56|455.96|452.56|454.96|451.56|0
1646354530000|2022-03-04 00:42:10|455.83|452.43|451.21|447.81|455.83|452.43|451.21|447.81|0
1646354540000|2022-03-04 00:42:20|452.46|449.06|453.96|450.56|455.96|452.56|452.46|449.06|0
1646354550000|2022-03-04 00:42:30|455.33|451.93|453.71|450.31|455.33|451.93|453.71|450.31|0
1646354560000|2022-03-04 00:42:40|454.96|451.56|454.21|450.81|454.96|451.56|453.21|449.81|0
1646354570000|2022-03-04 00:42:50|453.33|449.93|451.83|448.43|453.33|449.93|451.83|448.43|0
1646354580000|2022-03-04 00:43:00|452.21|448.81|451.96|448.56|452.46|449.06|451.96|448.56|0
1646354590000|2022-03-04 00:43:10|452.83|449.43|453.21|449.81|453.71|450.31|452.58|449.18|0
1646354600000|2022-03-04 00:43:20|453.83|450.43|452.46|449.06|453.96|450.56|452.46|449.06|0
1646354610000|2022-03-04 00:43:30|453.33|449.93|453.97|450.57|453.97|450.57|452.96|449.56|0
1646354620000|2022-03-04 00:43:40|453.84|450.44|453.59|450.19|453.97|450.57|453.47|450.07|0
1646354630000|2022-03-04 00:43:50|454.84|451.44|454.47|451.07|454.97|451.57|454.47|451.07|0
1646354640000|2022-03-04 00:44:00|454.72|451.32|453.59|450.19|454.97|451.57|453.59|450.19|0
1646354650000|2022-03-04 00:44:10|452.72|449.32|452.47|449.07|452.72|449.32|452.22|448.82|0
1646354660000|2022-03-04 00:44:20|451.97|448.57|451.72|448.32|451.97|448.57|451.59|448.19|0
1646354670000|2022-03-04 00:44:30|451.97|448.57|452.47|449.07|452.47|449.07|451.97|448.57|0
1646354680000|2022-03-04 00:44:40|452.59|449.19|452.97|449.57|452.97|449.57|452.47|449.07|0
1646354690000|2022-03-04 00:44:50|453.22|449.82|451.97|448.57|453.22|449.82|451.97|448.57|0
1646354700000|2022-03-04 00:45:00|453.22|449.82|453.59|450.19|453.59|450.19|453.22|449.82|0
1646354710000|2022-03-04 00:45:10|453.97|450.57|455.59|452.19|455.59|452.19|453.97|450.57|0
1646354720000|2022-03-04 00:45:20|456.34|452.94|453.72|450.32|456.34|452.94|453.72|450.32|0
1646354730000|2022-03-04 00:45:30|452.34|448.94|452.72|449.32|452.72|449.32|451.47|448.07|0
1646354740000|2022-03-04 00:45:40|452.97|449.57|448.72|445.32|452.97|449.57|448.72|445.32|0
1646354750000|2022-03-04 00:45:50|447.97|444.57|446.84|443.44|447.97|444.57|446.84|443.44|0
1646354760000|2022-03-04 00:46:00|447.09|443.69|447.59|444.19|447.59|444.19|446.84|443.44|0
1646354770000|2022-03-04 00:46:10|447.72|444.32|448.47|445.07|448.47|445.07|446.97|443.57|0
1646354780000|2022-03-04 00:46:20|448.97|445.57|450.72|447.32|450.72|447.32|448.97|445.57|0
1646354790000|2022-03-04 00:46:30|451.09|447.69|449.72|446.32|451.09|447.69|449.72|446.32|0
1646354800000|2022-03-04 00:46:40|448.72|445.32|448.59|445.19|448.84|445.44|448.59|445.19|0
1646354810000|2022-03-04 00:46:50|449.34|445.94|446.84|443.44|449.34|445.94|446.84|443.44|0
1646354820000|2022-03-04 00:47:00|446.97|443.57|447.84|444.44|447.84|444.44|446.84|443.44|0
1646354830000|2022-03-04 00:47:10|447.72|444.32|448.34|444.94|448.34|444.94|447.22|443.82|0
1646354840000|2022-03-04 00:47:20|448.22|444.82|447.34|443.94|448.22|444.82|447.34|443.94|0
1646354850000|2022-03-04 00:47:30|447.22|443.82|449.22|445.82|449.22|445.82|447.22|443.82|0
1646354860000|2022-03-04 00:47:40|448.72|445.32|450.34|446.94|450.34|446.94|448.72|445.32|0
1646354870000|2022-03-04 00:47:50|450.22|446.82|449.97|446.57|450.22|446.82|449.72|446.32|0
1646354880000|2022-03-04 00:48:00|448.84|445.44|450.72|447.32|451.09|447.69|448.84|445.44|0
1646354890000|2022-03-04 00:48:10|450.59|447.19|449.97|446.57|450.59|447.19|449.97|446.57|0
1646354900000|2022-03-04 00:48:20|451.22|447.82|452.22|448.82|452.59|449.19|451.22|447.82|0
1646354910000|2022-03-04 00:48:30|451.97|448.57|451.72|448.32|451.97|448.57|451.47|448.07|0
1646354920000|2022-03-04 00:48:40|451.59|448.19|453.47|450.07|454.22|450.82|451.59|448.19|0
1646354930000|2022-03-04 00:48:50|453.34|449.94|453.72|450.32|453.72|450.32|453.34|449.94|0
1646354940000|2022-03-04 00:49:00|453.84|450.44|451.72|448.32|453.84|450.44|451.22|447.82|0
1646354950000|2022-03-04 00:49:10|451.22|447.82|450.02|446.62|451.22|447.82|449.77|446.37|0
1646354960000|2022-03-04 00:49:20|449.28|445.88|448.65|445.25|449.28|445.88|448.65|445.25|0
1646354970000|2022-03-04 00:49:30|448.53|445.13|447.9|444.5|448.53|445.13|447.9|444.5|0
1646354980000|2022-03-04 00:49:40|448.03|444.63|447.78|444.38|448.03|444.63|447.78|444.38|0
1646354990000|2022-03-04 00:49:50|447.53|444.13|444.78|441.38|447.53|444.13|444.04|440.64|0
1646355000000|2022-03-04 00:50:00|444.04|440.64|444.16|440.76|444.16|440.76|443.04|439.64|0
1646355010000|2022-03-04 00:50:10|444.04|440.64|442.66|439.26|444.29|440.89|442.66|439.26|0
1646355020000|2022-03-04 00:50:20|442.04|438.64|443.79|440.39|443.91|440.51|442.04|438.64|0
1646355030000|2022-03-04 00:50:30|443.66|440.26|443.54|440.14|443.66|440.26|443.04|439.64|0
1646355040000|2022-03-04 00:50:40|443.41|440.01|443.41|440.01|443.41|440.01|443.41|440.01|0
1646355050000|2022-03-04 00:50:50|443.66|440.26|443.79|440.39|443.79|440.39|443.54|440.14|0
1646355060000|2022-03-04 00:51:00|444.16|440.76|443.54|440.14|444.16|440.76|443.54|440.14|0
1646355070000|2022-03-04 00:51:10|443.66|440.26|444.78|441.38|444.78|441.38|443.29|439.89|0
1646355080000|2022-03-04 00:51:20|445.53|442.13|447.53|444.13|447.53|444.13|445.53|442.13|0
1646355090000|2022-03-04 00:51:30|447.28|443.88|447.9|444.5|449.03|445.63|447.28|443.88|0
1646355100000|2022-03-04 00:51:40|448.28|444.88|447.53|444.13|448.28|444.88|447.4|444|0
1646355110000|2022-03-04 00:51:50|447.03|443.63|446.78|443.38|447.28|443.88|446.78|443.38|0
1646355120000|2022-03-04 00:52:00|446.53|443.13|445.03|441.63|446.53|443.13|445.03|441.63|0
1646355130000|2022-03-04 00:52:10|444.53|441.13|444.9|441.5|445.53|442.13|444.53|441.13|0
1646355140000|2022-03-04 00:52:20|444.78|441.38|447.15|443.75|447.15|443.75|444.78|441.38|0
1646355150000|2022-03-04 00:52:30|447.03|443.63|446.78|443.38|448.03|444.63|446.78|443.38|0
1646355160000|2022-03-04 00:52:40|446.28|442.88|447.03|443.63|447.03|443.63|446.28|442.88|0
1646355170000|2022-03-04 00:52:50|447.15|443.75|446.53|443.13|447.15|443.75|446.15|442.75|0
1646355180000|2022-03-04 00:53:00|446.78|443.38|447.03|443.63|447.15|443.75|446.78|443.38|0
1646355190000|2022-03-04 00:53:10|447.65|444.25|448.65|445.25|448.65|445.25|447.53|444.13|0
1646355200000|2022-03-04 00:53:20|449.53|446.13|449.4|446|449.53|446.13|449.4|446|0
1646355210000|2022-03-04 00:53:30|449.89|446.49|450.89|447.49|450.89|447.49|449.77|446.37|0
1646355220000|2022-03-04 00:53:40|450.64|447.24|450.27|446.87|450.64|447.24|449.15|445.75|0
1646355230000|2022-03-04 00:53:50|450.64|447.24|450.14|446.74|450.77|447.37|450.14|446.74|0
1646355240000|2022-03-04 00:54:00|450.77|447.37|450.27|446.87|451.39|447.99|450.27|446.87|0
1646355250000|2022-03-04 00:54:10|449.28|445.88|448.28|444.88|449.28|445.88|448.03|444.63|0
1646355260000|2022-03-04 00:54:20|447.65|444.25|448.28|444.88|448.28|444.88|447.65|444.25|0
1646355270000|2022-03-04 00:54:30|448.53|445.13|448.03|444.63|448.53|445.13|448.03|444.63|0
1646355280000|2022-03-04 00:54:40|448.28|444.88|449.53|446.13|449.65|446.25|448.28|444.88|0
1646355290000|2022-03-04 00:54:50|449.77|446.37|451.77|448.37|451.77|448.37|449.77|446.37|0
1646355300000|2022-03-04 00:55:00|452.02|448.62|451.02|447.62|452.02|448.62|450.52|447.12|0
1646355310000|2022-03-04 00:55:10|451.89|448.49|452.39|448.99|452.39|448.99|451.77|448.37|0
1646355320000|2022-03-04 00:55:20|453.52|450.12|454.02|450.62|454.02|450.62|453.52|450.12|0
1646355330000|2022-03-04 00:55:30|454.77|451.37|456.13|452.73|456.13|452.73|454.64|451.24|0
1646355340000|2022-03-04 00:55:40|458.76|455.36|459.88|456.48|459.88|456.48|458.76|455.36|0
1646355350000|2022-03-04 00:55:50|459.51|456.11|460.76|457.36|460.76|457.36|458.76|455.36|0
1646355360000|2022-03-04 00:56:00|460.38|456.98|461.51|458.11|461.51|458.11|460.38|456.98|0
1646355370000|2022-03-04 00:56:10|463.25|459.85|462.75|459.35|463.25|459.85|462.75|459.35|0
1646355380000|2022-03-04 00:56:20|464|460.6|461.76|458.36|464|460.6|461.76|458.36|0
1646355390000|2022-03-04 00:56:30|463.25|459.85|462.13|458.73|463.5|460.1|462.13|458.73|0
1646355400000|2022-03-04 00:56:40|461.88|458.48|462.87|459.47|462.87|459.47|461.88|458.48|0
1646355410000|2022-03-04 00:56:50|463.12|459.72|464.5|461.1|464.5|461.1|463.12|459.72|0
1646355420000|2022-03-04 00:57:00|464.12|460.72|466.12|462.72|466.12|462.72|464.12|460.72|0
1646355430000|2022-03-04 00:57:10|466|462.6|466.25|462.85|466.87|463.47|466|462.6|0
1646355440000|2022-03-04 00:57:20|466|462.6|466|462.6|467.25|463.85|465.75|462.35|0
1646355450000|2022-03-04 00:57:30|462.87|459.47|461.88|458.48|462.87|459.47|461.88|458.48|0
1646355460000|2022-03-04 00:57:40|462.38|458.98|458.88|455.48|462.38|458.98|458.88|455.48|0
1646355470000|2022-03-04 00:57:50|459.51|456.11|461.01|457.61|461.01|457.61|459.51|456.11|0
1646355480000|2022-03-04 00:58:00|461.13|457.73|459.26|455.86|461.13|457.73|458.76|455.36|0
1646355490000|2022-03-04 00:58:10|459.01|455.61|458.51|455.11|459.01|455.61|458.38|454.98|0
1646355500000|2022-03-04 00:58:20|458.01|454.61|458.76|455.36|458.76|455.36|457.76|454.36|0
1646355510000|2022-03-04 00:58:30|458.63|455.23|458.76|455.36|458.88|455.48|458.26|454.86|0
1646355520000|2022-03-04 00:58:40|459.01|455.61|459.13|455.73|459.13|455.73|458.76|455.36|0
1646355530000|2022-03-04 00:58:50|459.26|455.86|458.76|455.36|459.38|455.98|458.76|455.36|0
1646355540000|2022-03-04 00:59:00|459.01|455.61|458.51|455.11|459.26|455.86|458.51|455.11|0
1646355550000|2022-03-04 00:59:10|456.88|453.48|457.76|454.36|457.76|454.36|456.76|453.36|0
1646355560000|2022-03-04 00:59:20|457.51|454.11|459.26|455.86|459.26|455.86|457.26|453.86|0
1646355570000|2022-03-04 00:59:30|458.88|455.48|457.38|453.98|459.76|456.36|457.38|453.98|0
1646355580000|2022-03-04 00:59:40|457.26|453.86|456.63|453.23|458.01|454.61|456.63|453.23|0
1646355590000|2022-03-04 00:59:50|456.88|453.48|456.38|452.98|457.13|453.73|456.26|452.86|0
1646355600000|2022-03-04 01:00:00|456.01|452.61|459.01|455.61|459.01|455.61|456.01|452.61|0
1646355610000|2022-03-04 01:00:10|460.76|457.36|458.13|454.73|460.76|457.36|458.13|454.73|0
1646355620000|2022-03-04 01:00:20|458.01|454.61|457.76|454.36|458.51|455.11|457.76|454.36|0
1646355630000|2022-03-04 01:00:30|457.51|454.11|458.68|455.28|458.68|455.28|457.51|454.11|0
1646355640000|2022-03-04 01:00:40|458.93|455.53|459.81|456.41|460.06|456.66|458.93|455.53|0
1646355650000|2022-03-04 01:00:50|459.56|456.16|460.43|457.03|460.43|457.03|459.56|456.16|0
1646355660000|2022-03-04 01:01:00|460.81|457.41|460.93|457.53|461.18|457.78|460.81|457.41|0
1646355670000|2022-03-04 01:01:10|460.68|457.28|461.06|457.66|461.06|457.66|460.68|457.28|0
1646355680000|2022-03-04 01:01:20|460.56|457.16|460.81|457.41|461.18|457.78|460.56|457.16|0
1646355690000|2022-03-04 01:01:30|462.8|459.4|460.06|456.66|462.8|459.4|460.06|456.66|0
1646355700000|2022-03-04 01:01:40|460.68|457.28|463.17|459.77|463.17|459.77|460.31|456.91|0
1646355710000|2022-03-04 01:01:50|464.67|461.27|463.8|460.4|464.67|461.27|463.55|460.15|0
1646355720000|2022-03-04 01:02:00|464.55|461.15|461.31|457.91|464.55|461.15|461.31|457.91|0
1646355730000|2022-03-04 01:02:10|461.81|458.41|460.56|457.16|461.81|458.41|460.56|457.16|0
1646355740000|2022-03-04 01:02:20|458.93|455.53|459.81|456.41|459.81|456.41|458.93|455.53|0
1646355750000|2022-03-04 01:02:30|459.56|456.16|458.81|455.41|459.56|456.16|458.81|455.41|0
1646355760000|2022-03-04 01:02:40|457.94|454.54|459.81|456.41|459.81|456.41|457.94|454.54|0
1646355770000|2022-03-04 01:02:50|460.31|456.91|459.81|456.41|460.31|456.91|459.56|456.16|0
1646355780000|2022-03-04 01:03:00|459.18|455.78|457.19|453.79|459.18|455.78|457.19|453.79|0
1646355790000|2022-03-04 01:03:10|456.69|453.29|455.82|452.42|456.69|453.29|455.82|452.42|0
1646355800000|2022-03-04 01:03:20|455.69|452.29|454.08|450.68|455.69|452.29|454.08|450.68|0
1646355810000|2022-03-04 01:03:30|452.95|449.55|451.08|447.68|452.95|449.55|451.08|447.68|0
1646355820000|2022-03-04 01:03:40|450.34|446.94|449.59|446.19|450.34|446.94|449.59|446.19|0
1646355830000|2022-03-04 01:03:50|449.21|445.81|449.84|446.44|450.46|447.06|449.21|445.81|0
1646355840000|2022-03-04 01:04:00|449.34|445.94|447.96|444.56|449.34|445.94|447.96|444.56|0
1646355850000|2022-03-04 01:04:10|446.97|443.57|448.84|445.44|448.84|445.44|446.97|443.57|0
1646355860000|2022-03-04 01:04:20|448.46|445.06|448.34|444.94|448.71|445.31|448.34|444.94|0
1646355870000|2022-03-04 01:04:30|445.35|441.95|440.62|437.22|445.35|441.95|440.12|436.72|0
1646355880000|2022-03-04 01:04:40|440.74|437.34|440.62|437.22|440.74|437.34|440.12|436.72|0
1646355890000|2022-03-04 01:04:50|440.49|437.09|440.74|437.34|440.87|437.47|439.99|436.59|0
1646355900000|2022-03-04 01:05:00|438.75|435.35|439.62|436.22|439.62|436.22|438.75|435.35|0
1646355910000|2022-03-04 01:05:10|437.38|433.98|439.87|436.47|439.87|436.47|437.38|433.98|0
1646355920000|2022-03-04 01:05:20|440.12|436.72|442.73|439.33|442.73|439.33|440.12|436.72|0
1646355930000|2022-03-04 01:05:30|442.86|439.46|444.47|441.07|444.47|441.07|442.86|439.46|0
1646355940000|2022-03-04 01:05:40|443.48|440.08|442.11|438.71|443.48|440.08|442.11|438.71|0
1646355950000|2022-03-04 01:05:50|443.61|440.21|443.23|439.83|443.61|440.21|442.48|439.08|0
1646355960000|2022-03-04 01:06:00|443.61|440.21|443.73|440.33|445.1|441.7|443.61|440.21|0
1646355970000|2022-03-04 01:06:10|444.6|441.2|445.72|442.32|445.72|442.32|444.6|441.2|0
1646355980000|2022-03-04 01:06:20|445.35|441.95|447.35|443.95|447.35|443.95|445.35|441.95|0
1646355990000|2022-03-04 01:06:30|449.46|446.06|446.97|443.57|449.46|446.06|446.35|442.95|0
1646356000000|2022-03-04 01:06:40|447.84|444.44|447.1|443.7|447.84|444.44|447.1|443.7|0
1646356010000|2022-03-04 01:06:50|447.47|444.07|447.59|444.19|447.59|444.19|447.47|444.07|0
1646356020000|2022-03-04 01:07:00|448.34|444.94|450.83|447.43|450.83|447.43|448.34|444.94|0
1646356030000|2022-03-04 01:07:10|450.34|446.94|453.58|450.18|453.58|450.18|450.34|446.94|0
1646356040000|2022-03-04 01:07:20|453.7|450.3|454.57|451.17|454.57|451.17|453.7|450.3|0
1646356050000|2022-03-04 01:07:30|455.07|451.67|456.32|452.92|457.57|454.17|455.07|451.67|0
1646356060000|2022-03-04 01:07:40|455.69|452.29|454.44|451.04|455.69|452.29|453.95|450.55|0
1646356070000|2022-03-04 01:07:50|454.69|451.29|453.7|450.3|454.69|451.29|452.83|449.43|0
1646356080000|2022-03-04 01:08:00|453.45|450.05|452.08|448.68|453.45|450.05|452.08|448.68|0
1646356090000|2022-03-04 01:08:10|453.17|449.77|451.8|448.4|453.17|449.77|451.8|448.4|0
1646356100000|2022-03-04 01:08:20|451.93|448.53|450.68|447.28|451.93|448.53|450.68|447.28|0
1646356110000|2022-03-04 01:08:30|451.18|447.78|452.42|449.02|452.92|449.52|451.18|447.78|0
1646356120000|2022-03-04 01:08:40|452.17|448.77|452.42|449.02|454.17|450.77|452.17|448.77|0
1646356130000|2022-03-04 01:08:50|452.92|449.52|457.65|454.25|457.65|454.25|452.92|449.52|0
1646356140000|2022-03-04 01:09:00|457.4|454|461.39|457.99|461.39|457.99|457.4|454|0
1646356150000|2022-03-04 01:09:10|461.14|457.74|459.39|455.99|461.14|457.74|458.9|455.5|0
1646356160000|2022-03-04 01:09:20|460.14|456.74|462.88|459.48|462.88|459.48|460.14|456.74|0
1646356170000|2022-03-04 01:09:30|462.63|459.23|463.25|459.85|463.25|459.85|462.13|458.73|0
1646356180000|2022-03-04 01:09:40|463.63|460.23|462.25|458.85|463.63|460.23|462.13|458.73|0
1646356190000|2022-03-04 01:09:50|462.13|458.73|460.39|456.99|462.38|458.98|460.39|456.99|0
1646356200000|2022-03-04 01:10:00|460.26|456.86|459.89|456.49|460.26|456.86|458.9|455.5|0
1646356210000|2022-03-04 01:10:10|459.76|456.36|459.14|455.74|460.89|457.49|458.77|455.37|0
1646356220000|2022-03-04 01:10:20|459.39|455.99|456.16|452.76|459.39|455.99|456.16|452.76|0
1646356230000|2022-03-04 01:10:30|456.41|453.01|457.02|453.62|457.02|453.62|456.41|453.01|0
1646356240000|2022-03-04 01:10:40|456.9|453.5|457.15|453.75|457.15|453.75|456.9|453.5|0
1646356250000|2022-03-04 01:10:50|458.4|455|459.26|455.86|459.51|456.11|458.4|455|0
1646356260000|2022-03-04 01:11:00|459.39|455.99|459.64|456.24|459.89|456.49|459.39|455.99|0
1646356270000|2022-03-04 01:11:10|459.51|456.11|463|459.6|463|459.6|459.51|456.11|0
1646356280000|2022-03-04 01:11:20|463.63|460.23|466.49|463.09|466.49|463.09|463.63|460.23|0
1646356290000|2022-03-04 01:11:30|466.87|463.47|465.87|462.47|467.36|463.96|465.87|462.47|0
1646356300000|2022-03-04 01:11:40|464.74|461.34|463.75|460.35|464.74|461.34|463.75|460.35|0
1646356310000|2022-03-04 01:11:50|464.13|460.73|463|459.6|464.13|460.73|463|459.6|0
1646356320000|2022-03-04 01:12:00|462.88|459.48|463.25|459.85|463.88|460.48|462.88|459.48|0
1646356330000|2022-03-04 01:12:10|463|459.6|461.26|457.86|463|459.6|461.14|457.74|0
1646356340000|2022-03-04 01:12:20|459.64|456.24|458.4|455|459.64|456.24|457.52|454.12|0
1646356350000|2022-03-04 01:12:30|457.4|454|455.16|451.76|457.77|454.37|455.16|451.76|0
1646356360000|2022-03-04 01:12:40|455.78|452.38|457.15|453.75|457.15|453.75|455.78|452.38|0
1646356370000|2022-03-04 01:12:50|457.27|453.87|455.41|452.01|457.27|453.87|455.41|452.01|0
1646356380000|2022-03-04 01:13:00|454.53|451.13|456.41|453.01|457.65|454.25|454.53|451.13|0
1646356390000|2022-03-04 01:13:10|457.52|454.12|459.39|455.99|459.39|455.99|457.52|454.12|0
1646356400000|2022-03-04 01:13:20|459.64|456.24|458.65|455.25|459.64|456.24|458.65|455.25|0
1646356410000|2022-03-04 01:13:30|459.39|455.99|458.52|455.12|459.39|455.99|458.52|455.12|0
1646356420000|2022-03-04 01:13:40|457.4|454|454.17|450.77|457.4|454|454.17|450.77|0
1646356430000|2022-03-04 01:13:50|454.41|451.01|452.42|449.02|454.41|451.01|452.42|449.02|0
1646356440000|2022-03-04 01:14:00|453.67|450.27|452.54|449.14|453.67|450.27|452.04|448.64|0
1646356450000|2022-03-04 01:14:10|453.17|449.77|453.04|449.64|453.29|449.89|452.92|449.52|0
1646356460000|2022-03-04 01:14:20|452.67|449.27|451.18|447.78|452.67|449.27|451.18|447.78|0
1646356470000|2022-03-04 01:14:30|452.17|448.77|453.04|449.64|453.04|449.64|452.17|448.77|0
1646356480000|2022-03-04 01:14:40|453.17|449.77|450.93|447.53|453.17|449.77|450.93|447.53|0
1646356490000|2022-03-04 01:14:50|450.68|447.28|451.68|448.28|451.68|448.28|449.69|446.29|0
1646356500000|2022-03-04 01:15:00|452.42|449.02|453.17|449.77|453.17|449.77|452.42|449.02|0
1646356510000|2022-03-04 01:15:10|454.16|450.76|455.78|452.38|455.78|452.38|454.16|450.76|0
1646356520000|2022-03-04 01:15:20|456.28|452.88|453.67|450.27|456.28|452.88|452.42|449.02|0
1646356530000|2022-03-04 01:15:30|453.17|449.77|452.79|449.39|453.17|449.77|452.79|449.39|0
1646356540000|2022-03-04 01:15:40|453.17|449.77|452.54|449.14|453.17|449.77|452.54|449.14|0
1646356550000|2022-03-04 01:15:50|452.29|448.89|452.17|448.77|453.17|449.77|452.17|448.77|0
1646356560000|2022-03-04 01:16:00|452.42|449.02|455.66|452.26|455.66|452.26|452.42|449.02|0
1646356570000|2022-03-04 01:16:10|456.65|453.25|455.41|452.01|456.65|453.25|454.91|451.51|0
1646356580000|2022-03-04 01:16:20|455.03|451.63|454.16|450.76|455.03|451.63|454.16|450.76|0
1646356590000|2022-03-04 01:16:30|454.53|451.13|455.41|452.01|455.41|452.01|454.53|451.13|0
1646356600000|2022-03-04 01:16:40|455.16|451.76|456.9|453.5|456.9|453.5|455.16|451.76|0
1646356610000|2022-03-04 01:16:50|456.65|453.25|456.03|452.63|456.65|453.25|456.03|452.63|0
1646356620000|2022-03-04 01:17:00|456.9|453.5|455.91|452.51|457.15|453.75|455.91|452.51|0
1646356630000|2022-03-04 01:17:10|456.03|452.63|456.41|453.01|456.9|453.5|456.03|452.63|0
1646356640000|2022-03-04 01:17:20|456.65|453.25|456.16|452.76|456.77|453.37|456.16|452.76|0
1646356650000|2022-03-04 01:17:30|455.28|451.88|451.92|448.52|455.28|451.88|451.92|448.52|0
1646356660000|2022-03-04 01:17:40|449.93|446.53|449.44|446.04|449.93|446.53|446.57|443.17|0
1646356670000|2022-03-04 01:17:50|448.94|445.54|449.19|445.79|449.19|445.79|448.19|444.79|0
1646356680000|2022-03-04 01:18:00|448.19|444.79|448.94|445.54|448.94|445.54|447.94|444.54|0
1646356690000|2022-03-04 01:18:10|448.69|445.29|450.55|447.15|450.55|447.15|448.56|445.16|0
1646356700000|2022-03-04 01:18:20|450.43|447.03|449.19|445.79|450.43|447.03|449.19|445.79|0
1646356710000|2022-03-04 01:18:30|448.69|445.29|449.31|445.91|449.31|445.91|448.69|445.29|0
1646356720000|2022-03-04 01:18:40|449.68|446.28|448.44|445.04|449.68|446.28|448.44|445.04|0
1646356730000|2022-03-04 01:18:50|447.2|443.8|446.7|443.3|447.45|444.05|446.7|443.3|0
1646356740000|2022-03-04 01:19:00|447.07|443.67|446.45|443.05|447.07|443.67|446.45|443.05|0
1646356750000|2022-03-04 01:19:10|447.45|444.05|446.2|442.8|447.45|444.05|446.2|442.8|0
1646356760000|2022-03-04 01:19:20|447.45|444.05|447.56|444.16|447.81|444.41|447.45|444.05|0
1646356770000|2022-03-04 01:19:30|447.94|444.54|447.94|444.54|448.19|444.79|447.94|444.54|0
1646356780000|2022-03-04 01:19:40|448.19|444.79|448.31|444.91|448.94|445.54|448.19|444.79|0
1646356790000|2022-03-04 01:19:50|447.45|444.05|447.94|444.54|447.94|444.54|447.2|443.8|0
1646356800000|2022-03-04 01:20:00|448.19|444.79|449.31|445.91|449.31|445.91|448.19|444.79|0
1646356810000|2022-03-04 01:20:10|448.06|444.66|448.56|445.16|448.56|445.16|448.06|444.66|0
1646356820000|2022-03-04 01:20:20|448.94|445.54|450.18|446.78|450.18|446.78|448.94|445.54|0
1646356830000|2022-03-04 01:20:30|450.3|446.9|449.44|446.04|450.3|446.9|449.19|445.79|0
1646356840000|2022-03-04 01:20:40|449.93|446.53|449.68|446.28|450.05|446.65|449.68|446.28|0
1646356850000|2022-03-04 01:20:50|449.19|445.79|449.09|445.69|449.44|446.04|449.09|445.69|0
1646356860000|2022-03-04 01:21:00|448.84|445.44|445.6|442.2|448.96|445.56|445.6|442.2|0
1646356870000|2022-03-04 01:21:10|444.6|441.2|443.61|440.21|444.97|441.57|443.61|440.21|0
1646356880000|2022-03-04 01:21:20|442.86|439.46|444.11|440.71|444.11|440.71|441.86|438.46|0
1646356890000|2022-03-04 01:21:30|443.36|439.96|443.66|440.26|444.6|441.2|443.36|439.96|0
1646356900000|2022-03-04 01:21:40|444.16|440.76|444.57|441.17|445.56|442.16|444.16|440.76|0
1646356910000|2022-03-04 01:21:50|444.32|440.92|443.32|439.92|444.32|440.92|443.07|439.67|0
1646356920000|2022-03-04 01:22:00|444.19|440.79|444.44|441.04|444.44|441.04|444.19|440.79|0
1646356930000|2022-03-04 01:22:10|444.07|440.67|443.07|439.67|444.07|440.67|442.82|439.42|0
1646356940000|2022-03-04 01:22:20|443.19|439.79|442.19|438.79|443.19|439.79|441.82|438.42|0
1646356950000|2022-03-04 01:22:30|442.82|439.42|441.57|438.17|442.82|439.42|441.32|437.92|0
1646356960000|2022-03-04 01:22:40|440.2|436.8|440.2|436.8|440.2|436.8|439.33|435.93|0
1646356970000|2022-03-04 01:22:50|438.83|435.43|434.84|431.44|438.83|435.43|434.84|431.44|0
1646356980000|2022-03-04 01:23:00|435.84|432.44|436.09|432.69|436.59|433.19|435.84|432.44|0
1646356990000|2022-03-04 01:23:10|435.84|432.44|437.34|433.94|437.34|433.94|435.34|431.94|0
1646357000000|2022-03-04 01:23:20|435.84|432.44|436.34|432.94|436.59|433.19|435.09|431.69|0
1646357010000|2022-03-04 01:23:30|436.96|433.56|437.34|433.94|437.34|433.94|436.59|433.19|0
1646357020000|2022-03-04 01:23:40|437.21|433.81|437.83|434.43|439.08|435.68|437.21|433.81|0
1646357030000|2022-03-04 01:23:50|438.45|435.05|436.84|433.44|438.45|435.05|436.84|433.44|0
1646357040000|2022-03-04 01:24:00|437.45|434.05|436.84|433.44|438.95|435.55|436.84|433.44|0
1646357050000|2022-03-04 01:24:10|434.71|431.31|432.85|429.45|434.71|431.31|432.22|428.82|0
1646357060000|2022-03-04 01:24:20|433.1|429.7|430.36|426.96|433.1|429.7|430.36|426.96|0
1646357070000|2022-03-04 01:24:30|429.86|426.46|429.11|425.71|429.86|426.46|429.11|425.71|0
1646357080000|2022-03-04 01:24:40|430.11|426.71|431.35|427.95|431.35|427.95|430.11|426.71|0
1646357090000|2022-03-04 01:24:50|431.6|428.2|431.85|428.45|431.85|428.45|430.61|427.21|0
1646357100000|2022-03-04 01:25:00|432.6|429.2|434.06|430.66|435.09|431.69|431.97|428.57|0
1646357110000|2022-03-04 01:25:10|435.3|431.9|435.06|431.66|435.3|431.9|434.81|431.41|0
1646357120000|2022-03-04 01:25:20|436.05|432.65|434.93|431.53|436.05|432.65|433.93|430.53|0
1646357130000|2022-03-04 01:25:30|432.56|429.16|435.55|432.15|435.8|432.4|432.56|429.16|0
1646357140000|2022-03-04 01:25:40|435.8|432.4|434.56|431.16|436.17|432.77|434.56|431.16|0
1646357150000|2022-03-04 01:25:50|433.81|430.41|434.56|431.16|434.56|431.16|433.81|430.41|0
1646357160000|2022-03-04 01:26:00|433.81|430.41|433.68|430.28|433.81|430.41|433.56|430.16|0
1646357170000|2022-03-04 01:26:10|433.06|429.66|433.68|430.28|433.68|430.28|432.81|429.41|0
1646357180000|2022-03-04 01:26:20|435.06|431.66|435.42|432.02|435.42|432.02|435.06|431.66|0
1646357190000|2022-03-04 01:26:30|436.3|432.9|435.55|432.15|436.3|432.9|435.06|431.66|0
1646357200000|2022-03-04 01:26:40|436.42|433.02|437.17|433.77|437.17|433.77|436.42|433.02|0
1646357210000|2022-03-04 01:26:50|435.8|432.4|434.81|431.41|436.05|432.65|434.68|431.28|0
1646357220000|2022-03-04 01:27:00|435.55|432.15|435.92|432.52|436.55|433.15|435.55|432.15|0
1646357230000|2022-03-04 01:27:10|436.55|433.15|437.3|433.9|437.3|433.9|436.3|432.9|0
1646357240000|2022-03-04 01:27:20|437.55|434.15|438.55|435.15|439.05|435.65|437.55|434.15|0
1646357250000|2022-03-04 01:27:30|438.8|435.4|438.05|434.65|438.8|435.4|437.55|434.15|0
1646357260000|2022-03-04 01:27:40|438.17|434.77|439.3|435.9|439.3|435.9|438.17|434.77|0
1646357270000|2022-03-04 01:27:50|438.67|435.27|438.8|435.4|439.17|435.77|438.55|435.15|0
1646357280000|2022-03-04 01:28:00|438.67|435.27|437.8|434.4|438.92|435.52|437.8|434.4|0
1646357290000|2022-03-04 01:28:10|438.55|435.15|438.42|435.02|438.92|435.52|438.17|434.77|0
1646357300000|2022-03-04 01:28:20|438.55|435.15|438.8|435.4|440.16|436.76|438.55|435.15|0
1646357310000|2022-03-04 01:28:30|439.3|435.9|437.8|434.4|439.3|435.9|437.8|434.4|0
1646357320000|2022-03-04 01:28:40|437.05|433.65|436.05|432.65|437.05|433.65|436.05|432.65|0
1646357330000|2022-03-04 01:28:50|434.93|431.53|436.8|433.4|436.8|433.4|434.93|431.53|0
1646357340000|2022-03-04 01:29:00|436.67|433.27|436.05|432.65|436.67|433.27|434.81|431.41|0
1646357350000|2022-03-04 01:29:10|436.3|432.9|437.42|434.02|437.8|434.4|436.3|432.9|0
1646357360000|2022-03-04 01:29:20|437.17|433.77|438.92|435.52|439.3|435.9|437.17|433.77|0
1646357370000|2022-03-04 01:29:30|439.3|435.9|439.17|435.77|439.79|436.39|439.17|435.77|0
1646357380000|2022-03-04 01:29:40|439.41|436.01|441.29|437.89|441.29|437.89|439.41|436.01|0
1646357390000|2022-03-04 01:29:50|442.41|439.01|437.8|434.4|442.79|439.39|437.8|434.4|0
1646357400000|2022-03-04 01:30:00|437.55|434.15|438.55|435.15|438.55|435.15|437.05|433.65|0
1646357410000|2022-03-04 01:30:10|438.67|435.27|437.42|434.02|438.67|435.27|437.3|433.9|0
1646357420000|2022-03-04 01:30:20|437.3|433.9|436.05|432.65|437.3|433.9|435.8|432.4|0
1646357430000|2022-03-04 01:30:30|435.55|432.15|434.56|431.16|435.55|432.15|434.06|430.66|0
1646357440000|2022-03-04 01:30:40|435.17|431.77|436.3|432.9|436.3|432.9|435.17|431.77|0
1646357450000|2022-03-04 01:30:50|436.8|433.4|438.55|435.15|438.55|435.15|436.8|433.4|0
1646357460000|2022-03-04 01:31:00|438.67|435.27|440.79|437.39|440.79|437.39|438.67|435.27|0
1646357470000|2022-03-04 01:31:10|440.16|436.76|438.42|435.02|440.41|437.01|438.3|434.9|0
1646357480000|2022-03-04 01:31:20|437.55|434.15|438.05|434.65|438.05|434.65|437.05|433.65|0
1646357490000|2022-03-04 01:31:30|437.8|434.4|437.3|433.9|438.42|435.02|437.3|433.9|0
1646357500000|2022-03-04 01:31:40|437.8|434.4|438.55|435.15|438.8|435.4|437.8|434.4|0
1646357510000|2022-03-04 01:31:50|438.8|435.4|438.05|434.65|439.05|435.65|438.05|434.65|0
1646357520000|2022-03-04 01:32:00|438.3|434.9|437.92|434.52|438.3|434.9|437.92|434.52|0
1646357530000|2022-03-04 01:32:10|437.55|434.15|438.05|434.65|438.05|434.65|437.3|433.9|0
1646357540000|2022-03-04 01:32:20|436.8|433.4|435.67|432.27|437.05|433.65|435.67|432.27|0
1646357550000|2022-03-04 01:32:30|433.81|430.41|435.55|432.15|435.55|432.15|433.81|430.41|0
1646357560000|2022-03-04 01:32:40|434.56|431.16|434.81|431.41|435.42|432.02|434.56|431.16|0
1646357570000|2022-03-04 01:32:50|434.56|431.16|434.56|431.16|434.56|431.16|434.56|431.16|0
1646357580000|2022-03-04 01:33:00|435.06|431.66|435.8|432.4|436.42|433.02|435.06|431.66|0
1646357590000|2022-03-04 01:33:10|435.3|431.9|435.06|431.66|435.55|432.15|435.06|431.66|0
1646357600000|2022-03-04 01:33:20|435.3|431.9|435.42|432.02|435.42|432.02|435.3|431.9|0
1646357610000|2022-03-04 01:33:30|435.8|432.4|433.56|430.16|435.8|432.4|433.56|430.16|0
1646357620000|2022-03-04 01:33:40|433.68|430.28|433.06|429.66|433.68|430.28|433.06|429.66|0
1646357630000|2022-03-04 01:33:50|432.56|429.16|434.18|430.78|434.43|431.03|432.56|429.16|0
1646357640000|2022-03-04 01:34:00|434.31|430.91|433.31|429.91|434.56|431.16|433.31|429.91|0
1646357650000|2022-03-04 01:34:10|433.06|429.66|432.68|429.28|433.06|429.66|432.68|429.28|0
1646357660000|2022-03-04 01:34:20|432.43|429.03|432.56|429.16|432.81|429.41|432.43|429.03|0
1646357670000|2022-03-04 01:34:30|432.18|428.78|431.81|428.41|432.93|429.53|431.81|428.41|0
1646357680000|2022-03-04 01:34:40|431.07|427.67|430.07|426.67|431.31|427.91|430.07|426.67|0
1646357690000|2022-03-04 01:34:50|430.69|427.29|429.82|426.42|430.69|427.29|429.82|426.42|0
1646357700000|2022-03-04 01:35:00|428.82|425.42|430.32|426.92|430.57|427.17|428.82|425.42|0
1646357710000|2022-03-04 01:35:10|429.94|426.54|430.82|427.42|430.82|427.42|429.94|426.54|0
1646357720000|2022-03-04 01:35:20|431.18|427.78|431.43|428.03|431.43|428.03|431.18|427.78|0
1646357730000|2022-03-04 01:35:30|431.56|428.16|431.81|428.41|432.06|428.66|431.56|428.16|0
1646357740000|2022-03-04 01:35:40|431.56|428.16|431.18|427.78|431.81|428.41|431.18|427.78|0
1646357750000|2022-03-04 01:35:50|431.07|427.67|427.94|424.54|431.68|428.28|427.94|424.54|0
1646357760000|2022-03-04 01:36:00|427.45|424.05|428.32|424.92|430.07|426.67|427.45|424.05|0
1646357770000|2022-03-04 01:36:10|428.07|424.67|427.2|423.8|428.44|425.04|427.2|423.8|0
1646357780000|2022-03-04 01:36:20|427.82|424.42|427.08|423.68|427.82|424.42|427.08|423.68|0
1646357790000|2022-03-04 01:36:30|426.08|422.68|425.83|422.43|426.08|422.68|425.58|422.18|0
1646357800000|2022-03-04 01:36:40|426.08|422.68|425.33|421.93|426.08|422.68|425.33|421.93|0
1646357810000|2022-03-04 01:36:50|425.7|422.3|425.83|422.43|425.83|422.43|425.58|422.18|0
1646357820000|2022-03-04 01:37:00|426.08|422.68|426.08|422.68|426.58|423.18|426.08|422.68|0
1646357830000|2022-03-04 01:37:10|426.58|423.18|425.45|422.05|426.58|423.18|425.2|421.8|0
1646357840000|2022-03-04 01:37:20|425.7|422.3|426.33|422.93|426.33|422.93|425.58|422.18|0
1646357850000|2022-03-04 01:37:30|426.2|422.8|425.7|422.3|426.2|422.8|425.08|421.68|0
1646357860000|2022-03-04 01:37:40|426.45|423.05|427.08|423.68|427.08|423.68|426.45|423.05|0
1646357870000|2022-03-04 01:37:50|427.2|423.8|424.83|421.43|427.2|423.8|424.83|421.43|0
1646357880000|2022-03-04 01:38:00|421.59|418.19|423.09|419.69|423.09|419.69|421.59|418.19|0
1646357890000|2022-03-04 01:38:10|422.96|419.56|423.59|420.19|423.59|420.19|422.96|419.56|0
1646357900000|2022-03-04 01:38:20|424.58|421.18|426.83|423.43|426.83|423.43|424.58|421.18|0
1646357910000|2022-03-04 01:38:30|426.58|423.18|426.58|423.18|426.58|423.18|426.08|422.68|0
1646357920000|2022-03-04 01:38:40|426.45|423.05|426.58|423.18|427.08|423.68|426.45|423.05|0
1646357930000|2022-03-04 01:38:50|425.95|422.55|425.7|422.3|425.95|422.55|425.2|421.8|0
1646357940000|2022-03-04 01:39:00|426.33|422.93|426.45|423.05|426.83|423.43|425.95|422.55|0
1646357950000|2022-03-04 01:39:10|426.58|423.18|427.2|423.8|427.2|423.8|426.2|422.8|0
1646357960000|2022-03-04 01:39:20|427.57|424.17|428.19|424.79|428.19|424.79|427.57|424.17|0
1646357970000|2022-03-04 01:39:30|428.69|425.29|429.94|426.54|429.94|426.54|428.69|425.29|0
1646357980000|2022-03-04 01:39:40|430.07|426.67|429.94|426.54|430.19|426.79|429.94|426.54|0
1646357990000|2022-03-04 01:39:50|430.07|426.67|429.57|426.17|430.07|426.67|428.94|425.54|0
1646358000000|2022-03-04 01:40:00|429.69|426.29|427.33|423.93|429.69|426.29|427.33|423.93|0
1646358010000|2022-03-04 01:40:10|426.95|423.55|428.94|425.54|428.94|425.54|426.95|423.55|0
1646358020000|2022-03-04 01:40:20|429.69|426.29|430.69|427.29|430.82|427.42|429.69|426.29|0
1646358030000|2022-03-04 01:40:30|430.32|426.92|429.32|425.92|430.32|426.92|429.32|425.92|0
1646358040000|2022-03-04 01:40:40|429.57|426.17|428.94|425.54|429.57|426.17|428.94|425.54|0
1646358050000|2022-03-04 01:40:50|428.57|425.17|428.94|425.54|429.19|425.79|428.57|425.17|0
1646358060000|2022-03-04 01:41:00|428.69|425.29|428.94|425.54|429.32|425.92|428.69|425.29|0
1646358070000|2022-03-04 01:41:10|428.44|425.04|427.69|424.29|428.44|425.04|427.69|424.29|0
1646358080000|2022-03-04 01:41:20|427.45|424.05|428.57|425.17|428.82|425.42|427.45|424.05|0
1646358090000|2022-03-04 01:41:30|428.44|425.04|427.2|423.8|428.44|425.04|427.2|423.8|0
1646358100000|2022-03-04 01:41:40|427.08|423.68|428.69|425.29|429.44|426.04|427.08|423.68|0
1646358110000|2022-03-04 01:41:50|429.82|426.42|430.19|426.79|430.32|426.92|429.82|426.42|0
1646358120000|2022-03-04 01:42:00|429.57|426.17|431.31|427.91|431.43|428.03|429.57|426.17|0
1646358130000|2022-03-04 01:42:10|430.44|427.04|430.82|427.42|431.07|427.67|430.44|427.04|0
1646358140000|2022-03-04 01:42:20|429.82|426.42|429.07|425.67|429.82|426.42|429.07|425.67|0
1646358150000|2022-03-04 01:42:30|428.94|425.54|430.44|427.04|430.44|427.04|428.94|425.54|0
1646358160000|2022-03-04 01:42:40|431.07|427.67|430.94|427.54|431.07|427.67|430.94|427.54|0
1646358170000|2022-03-04 01:42:50|430.57|427.17|430.57|427.17|431.07|427.67|430.57|427.17|0
1646358180000|2022-03-04 01:43:00|430.32|426.92|430.82|427.42|430.82|427.42|430.32|426.92|0
1646358190000|2022-03-04 01:43:10|430.44|427.04|430.82|427.42|430.82|427.42|430.44|427.04|0
1646358200000|2022-03-04 01:43:20|431.06|427.66|431.06|427.66|431.06|427.66|430.82|427.42|0
1646358210000|2022-03-04 01:43:30|430.82|427.42|433.56|430.16|434.56|431.16|430.82|427.42|0
1646358220000|2022-03-04 01:43:40|432.68|429.28|432.81|429.41|433.06|429.66|432.68|429.28|0
1646358230000|2022-03-04 01:43:50|432.56|429.16|433.56|430.16|433.56|430.16|432.56|429.16|0
1646358240000|2022-03-04 01:44:00|432.56|429.16|431.06|427.66|432.56|429.16|431.06|427.66|0
1646358250000|2022-03-04 01:44:10|431.31|427.91|431.18|427.78|431.31|427.91|431.18|427.78|0
1646358260000|2022-03-04 01:44:20|431.06|427.66|429.82|426.42|431.06|427.66|429.57|426.17|0
1646358270000|2022-03-04 01:44:30|429.32|425.92|427.94|424.54|429.44|426.04|427.94|424.54|0
1646358280000|2022-03-04 01:44:40|428.82|425.42|429.32|425.92|429.44|426.04|428.82|425.42|0
1646358290000|2022-03-04 01:44:50|428.32|424.92|428.57|425.17|428.57|425.17|428.32|424.92|0
1646358300000|2022-03-04 01:45:00|428.32|424.92|427.08|423.68|428.32|424.92|427.08|423.68|0
1646358310000|2022-03-04 01:45:10|427.33|423.93|427.33|423.93|427.33|423.93|427.33|423.93|0
1646358320000|2022-03-04 01:45:20|427.57|424.17|427.57|424.17|427.57|424.17|427.08|423.68|0
1646358330000|2022-03-04 01:45:30|428.07|424.67|428.44|425.04|428.44|425.04|428.07|424.67|0
1646358340000|2022-03-04 01:45:40|428.19|424.79|428.19|424.79|429.44|426.04|428.19|424.79|0
1646358350000|2022-03-04 01:45:50|429.07|425.67|428.44|425.04|429.07|425.67|428.44|425.04|0
1646358360000|2022-03-04 01:46:00|428.82|425.42|429.82|426.42|429.82|426.42|428.82|425.42|0
1646358370000|2022-03-04 01:46:10|428.57|425.17|428.94|425.54|428.94|425.54|428.32|424.92|0
1646358380000|2022-03-04 01:46:20|429.69|426.29|430.69|427.29|430.69|427.29|429.32|425.92|0
1646358390000|2022-03-04 01:46:30|430.44|427.04|431.31|427.91|431.81|428.41|430.44|427.04|0
1646358400000|2022-03-04 01:46:40|432.06|428.66|431.31|427.91|432.06|428.66|431.31|427.91|0
1646358410000|2022-03-04 01:46:50|431.18|427.78|428.32|424.92|431.18|427.78|428.32|424.92|0
1646358420000|2022-03-04 01:47:00|427.69|424.29|425.33|421.93|427.69|424.29|424.58|421.18|0
1646358430000|2022-03-04 01:47:10|424.83|421.43|424.7|421.3|424.83|421.43|424.45|421.05|0
1646358440000|2022-03-04 01:47:20|425.08|421.68|424.83|421.43|425.58|422.18|424.7|421.3|0
1646358450000|2022-03-04 01:47:30|424.33|420.93|424.33|420.93|424.58|421.18|423.96|420.56|0
1646358460000|2022-03-04 01:47:40|424.45|421.05|424.95|421.55|424.95|421.55|424.45|421.05|0
1646358470000|2022-03-04 01:47:50|425.08|421.68|425.58|422.18|425.58|422.18|425.08|421.68|0
1646358480000|2022-03-04 01:48:00|425.7|422.3|426.08|422.68|426.45|423.05|425.7|422.3|0
1646358490000|2022-03-04 01:48:10|425.83|422.43|426.08|422.68|426.08|422.68|425.83|422.43|0
1646358500000|2022-03-04 01:48:20|426.45|423.05|426.95|423.55|427.08|423.68|426.2|422.8|0
1646358510000|2022-03-04 01:48:30|428.32|424.92|428.07|424.67|428.57|425.17|428.07|424.67|0
1646358520000|2022-03-04 01:48:40|427.33|423.93|427.82|424.42|428.07|424.67|427.33|423.93|0
1646358530000|2022-03-04 01:48:50|428.69|425.29|426.33|422.93|428.69|425.29|425.83|422.43|0
1646358540000|2022-03-04 01:49:00|425.33|421.93|426.31|422.91|426.68|423.28|425.33|421.93|0
1646358550000|2022-03-04 01:49:10|426.56|423.16|425.68|422.28|426.56|423.16|425.57|422.17|0
1646358560000|2022-03-04 01:49:20|425.57|422.17|420.83|417.43|425.57|422.17|420.83|417.43|0
1646358570000|2022-03-04 01:49:30|421.08|417.68|421.08|417.68|421.58|418.18|421.08|417.68|0
1646358580000|2022-03-04 01:49:40|420.83|417.43|420.58|417.18|420.83|417.43|420.45|417.05|0
1646358590000|2022-03-04 01:49:50|420.83|417.43|421.7|418.3|421.7|418.3|420.83|417.43|0
1646358600000|2022-03-04 01:50:00|421.58|418.18|419.83|416.43|421.58|418.18|419.83|416.43|0
1646358610000|2022-03-04 01:50:10|420.08|416.68|419.7|416.3|420.08|416.68|419.7|416.3|0
1646358620000|2022-03-04 01:50:20|419.33|415.93|417.21|413.81|419.45|416.05|417.21|413.81|0
1646358630000|2022-03-04 01:50:30|417.59|414.19|416.59|413.19|417.59|414.19|416.46|413.06|0
1646358640000|2022-03-04 01:50:40|416.21|412.81|413.35|409.95|416.21|412.81|411.98|408.58|0
1646358650000|2022-03-04 01:50:50|412.97|409.57|413.35|409.95|413.35|409.95|412.23|408.83|0
1646358660000|2022-03-04 01:51:00|411.48|408.08|412.23|408.83|412.36|408.96|411.48|408.08|0
1646358670000|2022-03-04 01:51:10|413.35|409.95|411.61|408.21|413.97|410.57|411.61|408.21|0
1646358680000|2022-03-04 01:51:20|408.99|405.59|411.98|408.58|411.98|408.58|408.99|405.59|0
1646358690000|2022-03-04 01:51:30|412.48|409.08|414.35|410.95|414.35|410.95|412.48|409.08|0
1646358700000|2022-03-04 01:51:40|414.85|411.45|415.35|411.95|415.84|412.44|414.85|411.45|0
1646358710000|2022-03-04 01:51:50|416.46|413.06|416.59|413.19|416.71|413.31|416.21|412.81|0
1646358720000|2022-03-04 01:52:00|415.6|412.2|415.71|412.31|415.71|412.31|415.1|411.7|0
1646358730000|2022-03-04 01:52:10|415.84|412.44|416.09|412.69|416.46|413.06|415.84|412.44|0
1646358740000|2022-03-04 01:52:20|415.22|411.82|415.47|412.07|415.47|412.07|414.97|411.57|0
1646358750000|2022-03-04 01:52:30|414.6|411.2|415.84|412.44|415.84|412.44|414.6|411.2|0
1646358760000|2022-03-04 01:52:40|415.35|411.95|415.47|412.07|415.47|412.07|415.35|411.95|0
1646358770000|2022-03-04 01:52:50|414.6|411.2|414.35|410.95|414.97|411.57|414.35|410.95|0
1646358780000|2022-03-04 01:53:00|411.73|408.33|412.85|409.45|412.85|409.45|411.73|408.33|0
1646358790000|2022-03-04 01:53:10|413.97|410.57|412.58|409.18|414.22|410.82|412.58|409.18|0
1646358800000|2022-03-04 01:53:20|412.33|408.93|412.2|408.8|412.45|409.05|411.95|408.55|0
1646358810000|2022-03-04 01:53:30|412.7|409.3|411.33|407.93|412.7|409.3|411.33|407.93|0
1646358820000|2022-03-04 01:53:40|410.84|407.44|409.84|406.44|410.84|407.44|408.71|405.31|0
1646358830000|2022-03-04 01:53:50|411.08|407.68|412.7|409.3|412.7|409.3|411.08|407.68|0
1646358840000|2022-03-04 01:54:00|412.58|409.18|412.33|408.93|412.58|409.18|412.33|408.93|0
1646358850000|2022-03-04 01:54:10|412.58|409.18|412.33|408.93|412.58|409.18|412.33|408.93|0
1646358860000|2022-03-04 01:54:20|412.2|408.8|412.95|409.55|412.95|409.55|412.2|408.8|0
1646358870000|2022-03-04 01:54:30|413.08|409.68|413.58|410.18|413.83|410.43|413.08|409.68|0
1646358880000|2022-03-04 01:54:40|414.08|410.68|413.83|410.43|414.32|410.92|413.83|410.43|0
1646358890000|2022-03-04 01:54:50|413.95|410.55|414.32|410.92|414.94|411.54|413.95|410.55|0
1646358900000|2022-03-04 01:55:00|413.83|410.43|413.33|409.93|413.83|410.43|412.33|408.93|0
1646358910000|2022-03-04 01:55:10|413.58|410.18|413.08|409.68|414.08|410.68|413.08|409.68|0
1646358920000|2022-03-04 01:55:20|413.2|409.8|411.83|408.43|413.2|409.8|411.83|408.43|0
1646358930000|2022-03-04 01:55:30|411.95|408.55|412.45|409.05|412.58|409.18|411.95|408.55|0
1646358940000|2022-03-04 01:55:40|412.33|408.93|413.45|410.05|413.45|410.05|411.58|408.18|0
1646358950000|2022-03-04 01:55:50|413.2|409.8|413.2|409.8|413.58|410.18|412.95|409.55|0
1646358960000|2022-03-04 01:56:00|413.7|410.3|413.08|409.68|413.95|410.55|413.08|409.68|0
1646358970000|2022-03-04 01:56:10|413.2|409.8|412.33|408.93|413.2|409.8|412.08|408.68|0
1646358980000|2022-03-04 01:56:20|412.58|409.18|413.7|410.3|413.7|410.3|412.58|409.18|0
1646358990000|2022-03-04 01:56:30|413.83|410.43|413.83|410.43|413.95|410.55|413.83|410.43|0
1646359000000|2022-03-04 01:56:40|413.95|410.55|412.58|409.18|413.95|410.55|412.58|409.18|0
1646359010000|2022-03-04 01:56:50|413.33|409.93|414.57|411.17|414.57|411.17|413.33|409.93|0
1646359020000|2022-03-04 01:57:00|413.95|410.55|415.41|412.01|415.41|412.01|413.95|410.55|0
1646359030000|2022-03-04 01:57:10|415.54|412.14|414.3|410.9|415.54|412.14|414.3|410.9|0
1646359040000|2022-03-04 01:57:20|414.55|411.15|415.04|411.64|415.41|412.01|414.3|410.9|0
1646359050000|2022-03-04 01:57:30|414.79|411.39|414.42|411.02|414.79|411.39|414.42|411.02|0
1646359060000|2022-03-04 01:57:40|414.3|410.9|414.3|410.9|414.3|410.9|414.17|410.77|0
1646359070000|2022-03-04 01:57:50|413.55|410.15|413.8|410.4|413.92|410.52|413.55|410.15|0
1646359080000|2022-03-04 01:58:00|413.05|409.65|412.8|409.4|413.05|409.65|412.05|408.65|0
1646359090000|2022-03-04 01:58:10|412.67|409.27|411.8|408.4|412.8|409.4|411.8|408.4|0
1646359100000|2022-03-04 01:58:20|412.05|408.65|412.3|408.9|412.3|408.9|412.05|408.65|0
1646359110000|2022-03-04 01:58:30|412.55|409.15|412.05|408.65|412.55|409.15|412.05|408.65|0
1646359120000|2022-03-04 01:58:40|413.17|409.77|413.55|410.15|414.05|410.65|413.17|409.77|0
1646359130000|2022-03-04 01:58:50|413.3|409.9|413.8|410.4|413.8|410.4|413.3|409.9|0
1646359140000|2022-03-04 01:59:00|413.55|410.15|413.3|409.9|413.8|410.4|413.05|409.65|0
1646359150000|2022-03-04 01:59:10|413.55|410.15|413.55|410.15|413.92|410.52|413.55|410.15|0
1646359160000|2022-03-04 01:59:20|415.04|411.64|415.29|411.89|415.79|412.39|415.04|411.64|0
1646359170000|2022-03-04 01:59:30|415.41|412.01|415.54|412.14|415.66|412.26|415.41|412.01|0
1646359180000|2022-03-04 01:59:40|415.29|411.89|415.91|412.51|415.91|412.51|415.29|411.89|0
1646359190000|2022-03-04 01:59:50|416.66|413.26|416.16|412.76|416.66|413.26|416.16|412.76|0
1646359200000|2022-03-04 02:00:00|416.04|412.64|414.55|411.15|416.04|412.64|414.3|410.9|0
1646359210000|2022-03-04 02:00:10|415.16|411.76|415.79|412.39|416.04|412.64|415.16|411.76|0
1646359220000|2022-03-04 02:00:20|417.04|413.64|418.79|415.39|418.79|415.39|417.04|413.64|0
1646359230000|2022-03-04 02:00:30|419.04|415.64|418.04|414.64|419.04|415.64|418.04|414.64|0
1646359240000|2022-03-04 02:00:40|417.54|414.14|418.79|415.39|418.79|415.39|417.54|414.14|0
1646359250000|2022-03-04 02:00:50|418.91|415.51|419.04|415.64|419.04|415.64|418.79|415.39|0
1646359260000|2022-03-04 02:01:00|419.16|415.76|419.16|415.76|419.16|415.76|419.04|415.64|0
1646359270000|2022-03-04 02:01:10|419.04|415.64|419.4|416|419.4|416|419.04|415.64|0
1646359280000|2022-03-04 02:01:20|419.04|415.64|418.66|415.26|419.04|415.64|418.66|415.26|0
1646359290000|2022-03-04 02:01:30|418.54|415.14|420.03|416.63|420.03|416.63|418.54|415.14|0
1646359300000|2022-03-04 02:01:40|420.15|416.75|420.53|417.13|420.65|417.25|420.15|416.75|0
1646359310000|2022-03-04 02:01:50|420.65|417.25|422.4|419|422.4|419|420.65|417.25|0
1646359320000|2022-03-04 02:02:00|423.78|420.38|423.78|420.38|423.78|420.38|422.9|419.5|0
1646359330000|2022-03-04 02:02:10|423.65|420.25|423.28|419.88|424.89|421.49|423.28|419.88|0
1646359340000|2022-03-04 02:02:20|424.27|420.87|424.52|421.12|424.52|421.12|423.03|419.63|0
1646359350000|2022-03-04 02:02:30|424.27|420.87|427.02|423.62|427.02|423.62|423.9|420.5|0
1646359360000|2022-03-04 02:02:40|426.52|423.12|427.02|423.62|427.02|423.62|426.52|423.12|0
1646359370000|2022-03-04 02:02:50|426.64|423.24|427.89|424.49|427.89|424.49|426.64|423.24|0
1646359380000|2022-03-04 02:03:00|427.77|424.37|427.77|424.37|427.89|424.49|427.77|424.37|0
1646359390000|2022-03-04 02:03:10|428.27|424.87|426.27|422.87|428.27|424.87|426.27|422.87|0
1646359400000|2022-03-04 02:03:20|426.64|423.24|426.39|422.99|426.64|423.24|425.89|422.49|0
1646359410000|2022-03-04 02:03:30|426.14|422.74|425.39|421.99|426.14|422.74|425.39|421.99|0
1646359420000|2022-03-04 02:03:40|424.27|420.87|423.78|420.38|424.27|420.87|423.78|420.38|0
1646359430000|2022-03-04 02:03:50|424.15|420.75|424.39|420.99|424.39|420.99|423.78|420.38|0
1646359440000|2022-03-04 02:04:00|425.14|421.74|423.9|420.5|425.14|421.74|423.9|420.5|0
1646359450000|2022-03-04 02:04:10|423.78|420.38|423.53|420.13|424.03|420.63|423.53|420.13|0
1646359460000|2022-03-04 02:04:20|422.28|418.88|423.03|419.63|423.03|419.63|422.28|418.88|0
1646359470000|2022-03-04 02:04:30|423.27|419.87|424.77|421.37|424.89|421.49|423.27|419.87|0
1646359480000|2022-03-04 02:04:40|425.77|422.37|425.89|422.49|426.14|422.74|425.27|421.87|0
1646359490000|2022-03-04 02:04:50|426.39|422.99|425.02|421.62|426.39|422.99|424.89|421.49|0
1646359500000|2022-03-04 02:05:00|424.64|421.24|424.52|421.12|424.64|421.24|424.52|421.12|0
1646359510000|2022-03-04 02:05:10|425.52|422.12|425.14|421.74|425.64|422.24|425.14|421.74|0
1646359520000|2022-03-04 02:05:20|425.77|422.37|424.27|420.87|425.77|422.37|424.27|420.87|0
1646359530000|2022-03-04 02:05:30|423.27|419.87|424.64|421.24|424.64|421.24|423.14|419.74|0
1646359540000|2022-03-04 02:05:40|424.39|420.99|424.27|420.87|424.64|421.24|424.27|420.87|0
1646359550000|2022-03-04 02:05:50|423.77|420.37|423.52|420.12|423.77|420.37|423.52|420.12|0
1646359560000|2022-03-04 02:06:00|423.14|419.74|423.27|419.87|423.27|419.87|422.89|419.49|0
1646359570000|2022-03-04 02:06:10|423.39|419.99|423.89|420.49|423.89|420.49|423.39|419.99|0
1646359580000|2022-03-04 02:06:20|423.64|420.24|423.02|419.62|423.64|420.24|423.02|419.62|0
1646359590000|2022-03-04 02:06:30|422.52|419.12|422.64|419.24|422.64|419.24|422.27|418.87|0
1646359600000|2022-03-04 02:06:40|422.77|419.37|421.03|417.63|422.77|419.37|421.03|417.63|0
1646359610000|2022-03-04 02:06:50|421.28|417.88|421.28|417.88|421.52|418.12|421.15|417.75|0
1646359620000|2022-03-04 02:07:00|421.52|418.12|421.03|417.63|421.52|418.12|420.9|417.5|0
1646359630000|2022-03-04 02:07:10|421.28|417.88|421.28|417.88|421.77|418.37|421.28|417.88|0
1646359640000|2022-03-04 02:07:20|420.78|417.38|420.78|417.38|420.9|417.5|420.78|417.38|0
1646359650000|2022-03-04 02:07:30|420.9|417.5|421.77|418.37|421.77|418.37|420.9|417.5|0
1646359660000|2022-03-04 02:07:40|421.64|418.24|421.03|417.63|421.64|418.24|421.03|417.63|0
1646359670000|2022-03-04 02:07:50|421.28|417.88|421.28|417.88|421.28|417.88|421.28|417.88|0
1646359680000|2022-03-04 02:08:00|420.53|417.13|419.78|416.38|420.53|417.13|419.78|416.38|0
1646359690000|2022-03-04 02:08:10|420.03|416.63|420.03|416.63|420.03|416.63|419.65|416.25|0
1646359700000|2022-03-04 02:08:20|420.78|417.38|420.9|417.5|420.9|417.5|420.78|417.38|0
1646359710000|2022-03-04 02:08:30|420.53|417.13|421.03|417.63|421.03|417.63|420.53|417.13|0
1646359720000|2022-03-04 02:08:40|421.15|417.75|421.28|417.88|421.77|418.37|421.15|417.75|0
1646359730000|2022-03-04 02:08:50|421.77|418.37|422.77|419.37|422.89|419.49|421.77|418.37|0
1646359740000|2022-03-04 02:09:00|422.52|419.12|423.02|419.62|423.02|419.62|422.52|419.12|0
1646359750000|2022-03-04 02:09:10|422.52|419.12|422.14|418.74|422.52|419.12|422.02|418.62|0
1646359760000|2022-03-04 02:09:20|421.77|418.37|422.64|419.24|422.64|419.24|421.77|418.37|0
1646359770000|2022-03-04 02:09:30|422.52|419.12|422.27|418.87|422.52|419.12|422.02|418.62|0
1646359780000|2022-03-04 02:09:40|421.52|418.12|421.64|418.24|421.89|418.49|421.52|418.12|0
1646359790000|2022-03-04 02:09:50|422.27|418.87|422.39|418.99|422.52|419.12|421.89|418.49|0
1646359800000|2022-03-04 02:10:00|422.02|418.62|422.14|418.74|422.27|418.87|422.02|418.62|0
1646359810000|2022-03-04 02:10:10|422.02|418.62|422.27|418.87|422.27|418.87|422.02|418.62|0
1646359820000|2022-03-04 02:10:20|423.02|419.62|423.02|419.62|423.14|419.74|423.02|419.62|0
1646359830000|2022-03-04 02:10:30|423.27|419.87|422.52|419.12|423.27|419.87|422.52|419.12|0
1646359840000|2022-03-04 02:10:40|422.27|418.87|422.14|418.74|422.52|419.12|422.02|418.62|0
1646359850000|2022-03-04 02:10:50|422.02|418.62|422.02|418.62|422.02|418.62|422.02|418.62|0
1646359860000|2022-03-04 02:11:00|421.39|417.99|420.03|416.63|421.39|417.99|420.03|416.63|0
1646359870000|2022-03-04 02:11:10|419.78|416.38|419.53|416.13|419.78|416.38|419.03|415.63|0
1646359880000|2022-03-04 02:11:20|419.78|416.38|419.53|416.13|419.78|416.38|419.53|416.13|0
1646359890000|2022-03-04 02:11:30|419.03|415.63|417.28|413.88|419.03|415.63|416.78|413.38|0
1646359900000|2022-03-04 02:11:40|416.53|413.13|416.04|412.64|416.78|413.38|416.04|412.64|0
1646359910000|2022-03-04 02:11:50|415.79|412.39|416.29|412.89|416.29|412.89|415.79|412.39|0
1646359920000|2022-03-04 02:12:00|415.54|412.14|415.79|412.39|415.79|412.39|415.54|412.14|0
1646359930000|2022-03-04 02:12:10|415.04|411.64|415.29|411.89|415.54|412.14|415.04|411.64|0
1646359940000|2022-03-04 02:12:20|415.41|412.01|415.04|411.64|415.41|412.01|415.04|411.64|0
1646359950000|2022-03-04 02:12:30|415.16|411.76|416.29|412.89|416.29|412.89|415.04|411.64|0
1646359960000|2022-03-04 02:12:40|416.9|413.5|415.78|412.38|416.9|413.5|415.78|412.38|0
1646359970000|2022-03-04 02:12:50|416.27|412.87|416.14|412.74|416.27|412.87|415.4|412|0
1646359980000|2022-03-04 02:13:00|416.27|412.87|415.77|412.37|416.27|412.87|415.77|412.37|0
1646359990000|2022-03-04 02:13:10|415.39|411.99|416.77|413.37|416.77|413.37|415.39|411.99|0
1646360000000|2022-03-04 02:13:20|416.52|413.12|417.64|414.24|417.64|414.24|416.52|413.12|0
1646360010000|2022-03-04 02:13:30|417.27|413.87|416.52|413.12|417.27|413.87|416.39|412.99|0
1646360020000|2022-03-04 02:13:40|415.52|412.12|416.14|412.74|416.14|412.74|415.52|412.12|0
1646360030000|2022-03-04 02:13:50|416.64|413.24|416.89|413.49|416.89|413.49|416.52|413.12|0
1646360040000|2022-03-04 02:14:00|417.14|413.74|417.39|413.99|417.39|413.99|417.02|413.62|0
1646360050000|2022-03-04 02:14:10|417.64|414.24|417.14|413.74|417.64|414.24|417.02|413.62|0
1646360060000|2022-03-04 02:14:20|417.27|413.87|417.14|413.74|417.27|413.87|417.02|413.62|0
1646360070000|2022-03-04 02:14:30|417.27|413.87|417.52|414.12|417.52|414.12|417.14|413.74|0
1646360080000|2022-03-04 02:14:40|417.77|414.37|417.27|413.87|417.77|414.37|417.27|413.87|0
1646360090000|2022-03-04 02:14:50|416.89|413.49|417.77|414.37|417.77|414.37|416.89|413.49|0
1646360100000|2022-03-04 02:15:00|417.89|414.49|416.39|412.99|417.89|414.49|416.39|412.99|0
1646360110000|2022-03-04 02:15:10|416.14|412.74|415.77|412.37|416.14|412.74|415.64|412.24|0
1646360120000|2022-03-04 02:15:20|416.52|413.12|417.27|413.87|417.27|413.87|416.52|413.12|0
1646360130000|2022-03-04 02:15:30|416.89|413.49|418.02|414.62|418.39|414.99|416.89|413.49|0
1646360140000|2022-03-04 02:15:40|418.14|414.74|418.27|414.87|418.52|415.12|418.14|414.74|0
1646360150000|2022-03-04 02:15:50|418.76|415.36|419.13|415.73|419.13|415.73|418.76|415.36|0
1646360160000|2022-03-04 02:16:00|418.27|414.87|419.88|416.48|419.88|416.48|418.27|414.87|0
1646360170000|2022-03-04 02:16:10|420.01|416.61|419.63|416.23|420.01|416.61|419.51|416.11|0
1646360180000|2022-03-04 02:16:20|419.51|416.11|419.63|416.23|419.76|416.36|419.51|416.11|0
1646360190000|2022-03-04 02:16:30|419.76|416.36|420.01|416.61|420.01|416.61|419.51|416.11|0
1646360200000|2022-03-04 02:16:40|420.13|416.73|420.01|416.61|420.13|416.73|420.01|416.61|0
1646360210000|2022-03-04 02:16:50|420.51|417.11|420.13|416.73|420.63|417.23|420.13|416.73|0
1646360220000|2022-03-04 02:17:00|420.01|416.61|419.76|416.36|420.01|416.61|419.26|415.86|0
1646360230000|2022-03-04 02:17:10|419.88|416.48|419.26|415.86|419.88|416.48|419.26|415.86|0
1646360240000|2022-03-04 02:17:20|419.13|415.73|420.26|416.86|420.51|417.11|419.13|415.73|0
1646360250000|2022-03-04 02:17:30|420.38|416.98|420.76|417.36|420.76|417.36|420.38|416.98|0
1646360260000|2022-03-04 02:17:40|420.38|416.98|420.63|417.23|420.63|417.23|420.26|416.86|0
1646360270000|2022-03-04 02:17:50|420.26|416.86|420.01|416.61|420.26|416.86|420.01|416.61|0
1646360280000|2022-03-04 02:18:00|419.51|416.11|420.38|416.98|420.38|416.98|419.13|415.73|0
1646360290000|2022-03-04 02:18:10|420.26|416.86|420.26|416.86|420.26|416.86|420.01|416.61|0
1646360300000|2022-03-04 02:18:20|419.88|416.48|419.76|416.36|419.88|416.48|419.51|416.11|0
1646360310000|2022-03-04 02:18:30|418.52|415.12|418.27|414.87|418.52|415.12|418.02|414.62|0
1646360320000|2022-03-04 02:18:40|418.76|415.36|418.52|415.12|418.76|415.36|418.52|415.12|0
1646360330000|2022-03-04 02:18:50|419.13|415.73|419.38|415.98|419.38|415.98|418.88|415.48|0
1646360340000|2022-03-04 02:19:00|419.51|416.11|421.26|417.86|421.38|417.98|419.51|416.11|0
1646360350000|2022-03-04 02:19:10|421.76|418.36|421.76|418.36|422.38|418.98|421.76|418.36|0
1646360360000|2022-03-04 02:19:20|423.76|420.36|423.51|420.11|424.13|420.73|423.51|420.11|0
1646360370000|2022-03-04 02:19:30|423.63|420.23|423.63|420.23|423.76|420.36|423.51|420.11|0
1646360380000|2022-03-04 02:19:40|423.01|419.61|423.13|419.73|423.26|419.86|423.01|419.61|0
1646360390000|2022-03-04 02:19:50|424.13|420.73|424.13|420.73|424.26|420.86|424.13|420.73|0
1646360400000|2022-03-04 02:20:00|423.76|420.36|421.51|418.11|423.76|420.36|421.51|418.11|0
1646360410000|2022-03-04 02:20:10|420.76|417.36|420.76|417.36|421.01|417.61|420.26|416.86|0
1646360420000|2022-03-04 02:20:20|421.01|417.61|420.13|416.73|421.13|417.73|420.13|416.73|0
1646360430000|2022-03-04 02:20:30|420.51|417.11|420.51|417.11|420.63|417.23|420.51|417.11|0
1646360440000|2022-03-04 02:20:40|420.63|417.23|421.26|417.86|421.26|417.86|420.63|417.23|0
1646360450000|2022-03-04 02:20:50|421.51|418.11|421.13|417.73|421.51|418.11|421.01|417.61|0
1646360460000|2022-03-04 02:21:00|421.26|417.86|421.01|417.61|421.26|417.86|420.88|417.48|0
1646360470000|2022-03-04 02:21:10|420.88|417.48|420.88|417.48|421.26|417.86|420.76|417.36|0
1646360480000|2022-03-04 02:21:20|421.01|417.61|420.01|416.61|421.01|417.61|420.01|416.61|0
1646360490000|2022-03-04 02:21:30|420.38|416.98|420.88|417.48|420.88|417.48|420.38|416.98|0
1646360500000|2022-03-04 02:21:40|421.01|417.61|421.76|418.36|421.76|418.36|421.01|417.61|0
1646360510000|2022-03-04 02:21:50|421.88|418.48|422.01|418.61|422.51|419.11|421.88|418.48|0
1646360520000|2022-03-04 02:22:00|421.76|418.36|421.38|417.98|421.76|418.36|421.26|417.86|0
1646360530000|2022-03-04 02:22:10|421.26|417.86|421.76|418.36|421.76|418.36|421.26|417.86|0
1646360540000|2022-03-04 02:22:20|422.26|418.86|422.13|418.73|422.51|419.11|422.13|418.73|0
1646360550000|2022-03-04 02:22:30|422.01|418.61|423.63|420.23|423.63|420.23|422.01|418.61|0
1646360560000|2022-03-04 02:22:40|423.51|420.11|423.13|419.73|423.51|420.11|423.13|419.73|0
1646360570000|2022-03-04 02:22:50|422.88|419.48|422.76|419.36|422.88|419.48|422.63|419.23|0
1646360580000|2022-03-04 02:23:00|422.88|419.48|424.01|420.61|424.01|420.61|422.88|419.48|0
1646360590000|2022-03-04 02:23:10|423.76|420.36|424.63|421.23|424.63|421.23|423.76|420.36|0
1646360600000|2022-03-04 02:23:20|424.26|420.86|424.38|420.98|424.38|420.98|424.26|420.86|0
1646360610000|2022-03-04 02:23:30|424.26|420.86|423.88|420.48|424.26|420.86|423.88|420.48|0
1646360620000|2022-03-04 02:23:40|423.76|420.36|424.26|420.86|424.26|420.86|423.76|420.36|0
1646360630000|2022-03-04 02:23:50|424.13|420.73|424.26|420.86|424.51|421.11|424.13|420.73|0
1646360640000|2022-03-04 02:24:00|423.88|420.48|423.01|419.61|424.01|420.61|423.01|419.61|0
1646360650000|2022-03-04 02:24:10|422.76|419.36|422.13|418.73|422.76|419.36|421.88|418.48|0
1646360660000|2022-03-04 02:24:20|422.26|418.86|422.01|418.61|422.26|418.86|422.01|418.61|0
1646360670000|2022-03-04 02:24:30|421.88|418.48|421.88|418.48|421.88|418.48|421.76|418.36|0
1646360680000|2022-03-04 02:24:40|422.13|418.73|422.13|418.73|422.51|419.11|422.01|418.61|0
1646360690000|2022-03-04 02:24:50|422.01|418.61|422.51|419.11|422.51|419.11|422.01|418.61|0
1646360700000|2022-03-04 02:25:00|422.38|418.98|421.88|418.48|422.51|419.11|421.88|418.48|0
1646360710000|2022-03-04 02:25:10|422.13|418.73|422.51|419.11|422.51|419.11|422.13|418.73|0
1646360720000|2022-03-04 02:25:20|422.63|419.23|422.63|419.23|422.63|419.23|422.63|419.23|0
1646360730000|2022-03-04 02:25:30|422.51|419.11|422.01|418.61|422.51|419.11|422.01|418.61|0
1646360740000|2022-03-04 02:25:40|422.13|418.73|423.01|419.61|423.01|419.61|422.13|418.73|0
1646360750000|2022-03-04 02:25:50|422.76|419.36|423.51|420.11|424.26|420.86|422.76|419.36|0
1646360760000|2022-03-04 02:26:00|423.63|420.23|422.51|419.11|423.63|420.23|422.51|419.11|0
1646360770000|2022-03-04 02:26:10|422.38|418.98|422.63|419.23|422.63|419.23|422.38|418.98|0
1646360780000|2022-03-04 02:26:20|422.51|419.11|422.63|419.23|422.63|419.23|422.51|419.11|0
1646360790000|2022-03-04 02:26:30|422.51|419.11|422.51|419.11|422.88|419.48|422.38|418.98|0
1646360800000|2022-03-04 02:26:40|422.63|419.23|422.51|419.11|422.63|419.23|422.51|419.11|0
1646360810000|2022-03-04 02:26:50|422.76|419.36|422.76|419.36|422.76|419.36|422.63|419.23|0
1646360820000|2022-03-04 02:27:00|422.88|419.48|422.88|419.48|422.88|419.48|422.88|419.48|0
1646360830000|2022-03-04 02:27:10|423.26|419.86|423.38|419.98|423.38|419.98|423.26|419.86|0
1646360840000|2022-03-04 02:27:20|423.51|420.11|423.76|420.36|423.76|420.36|423.51|420.11|0
1646360850000|2022-03-04 02:27:30|423.63|420.23|423.26|419.86|423.63|420.23|423.26|419.86|0
1646360860000|2022-03-04 02:27:40|423.38|419.98|423.76|420.36|423.76|420.36|423.38|419.98|0
1646360870000|2022-03-04 02:27:50|424.01|420.61|423.26|419.86|424.01|420.61|423.26|419.86|0
1646360880000|2022-03-04 02:28:00|423.51|420.11|424.01|420.61|424.01|420.61|423.51|420.11|0
1646360890000|2022-03-04 02:28:10|423.88|420.48|423.38|419.98|423.88|420.48|423.38|419.98|0
1646360900000|2022-03-04 02:28:20|423.13|419.73|423.38|419.98|423.38|419.98|423.13|419.73|0
1646360910000|2022-03-04 02:28:30|423.26|419.86|423.38|419.98|423.38|419.98|423.26|419.86|0
1646360920000|2022-03-04 02:28:40|423.13|419.73|423.01|419.61|423.26|419.86|423.01|419.61|0
1646360930000|2022-03-04 02:28:50|423.26|419.86|423.26|419.86|423.26|419.86|423.26|419.86|0
1646360940000|2022-03-04 02:29:00|423.76|420.36|424.01|420.61|424.13|420.73|423.76|420.36|0
1646360950000|2022-03-04 02:29:10|423.88|420.48|424.63|421.23|424.63|421.23|423.88|420.48|0
1646360960000|2022-03-04 02:29:20|425.62|422.22|426.5|423.1|427.25|423.85|425.62|422.22|0
1646360970000|2022-03-04 02:29:30|426.87|423.47|426.75|423.35|427.5|424.1|426.75|423.35|0
1646360980000|2022-03-04 02:29:40|427.12|423.72|425.87|422.47|427.12|423.72|425.87|422.47|0
1646360990000|2022-03-04 02:29:50|425.62|422.22|426.37|422.97|427|423.6|425.62|422.22|0
1646361000000|2022-03-04 02:30:00|426.25|422.85|424.51|421.11|426.25|422.85|424.51|421.11|0
1646361010000|2022-03-04 02:30:10|424.01|420.61|424.76|421.36|425|421.6|424.01|420.61|0
1646361020000|2022-03-04 02:30:20|424.63|421.23|424.51|421.11|424.63|421.23|424.38|420.98|0
1646361030000|2022-03-04 02:30:30|423.51|420.11|424.01|420.61|424.01|420.61|422.88|419.48|0
1646361040000|2022-03-04 02:30:40|423.76|420.36|424.76|421.36|424.76|421.36|423.76|420.36|0
1646361050000|2022-03-04 02:30:50|424.01|420.61|424.76|421.36|424.76|421.36|424.01|420.61|0
1646361060000|2022-03-04 02:31:00|424.38|420.98|424.51|421.11|424.51|421.11|424.13|420.73|0
1646361070000|2022-03-04 02:31:10|424.38|420.98|424.63|421.23|424.63|421.23|424.38|420.98|0
1646361080000|2022-03-04 02:31:20|424.51|421.11|424.38|420.98|424.51|421.11|424.13|420.73|0
1646361090000|2022-03-04 02:31:30|424.51|421.11|424.51|421.11|424.51|421.11|424.38|420.98|0
1646361100000|2022-03-04 02:31:40|424.38|420.98|423.88|420.48|424.38|420.98|423.88|420.48|0
1646361110000|2022-03-04 02:31:50|424.26|420.86|424.13|420.73|424.26|420.86|424.13|420.73|0
1646361120000|2022-03-04 02:32:00|423.76|420.36|424.01|420.61|424.01|420.61|423.01|419.61|0
1646361130000|2022-03-04 02:32:10|423.76|420.36|423.13|419.73|423.88|420.48|423.13|419.73|0
1646361140000|2022-03-04 02:32:20|422.63|419.23|422.63|419.23|423.01|419.61|422.63|419.23|0
1646361150000|2022-03-04 02:32:30|422.51|419.11|422.13|418.73|422.63|419.23|422.13|418.73|0
1646361160000|2022-03-04 02:32:40|421.88|418.48|421.63|418.23|422.13|418.73|421.63|418.23|0
1646361170000|2022-03-04 02:32:50|421.76|418.36|421.76|418.36|421.76|418.36|421.51|418.11|0
1646361180000|2022-03-04 02:33:00|421.63|418.23|421.51|418.11|421.63|418.23|421.51|418.11|0
1646361190000|2022-03-04 02:33:10|421.38|417.98|421.13|417.73|421.38|417.98|420.88|417.48|0
1646361200000|2022-03-04 02:33:20|422.13|418.73|422.38|418.98|422.38|418.98|422.13|418.73|0
1646361210000|2022-03-04 02:33:30|422.01|418.61|421.88|418.48|422.01|418.61|421.88|418.48|0
1646361220000|2022-03-04 02:33:40|421.51|418.11|421.13|417.73|421.51|418.11|421.01|417.61|0
1646361230000|2022-03-04 02:33:50|421.01|417.61|421.13|417.73|421.13|417.73|420.88|417.48|0
1646361240000|2022-03-04 02:34:00|421.26|417.86|421.01|417.61|421.26|417.86|421.01|417.61|0
1646361250000|2022-03-04 02:34:10|420.88|417.48|420.88|417.48|421.13|417.73|420.88|417.48|0
1646361260000|2022-03-04 02:34:20|421.01|417.61|421.01|417.61|421.01|417.61|421.01|417.61|0
1646361270000|2022-03-04 02:34:30|420.88|417.48|421.01|417.61|421.01|417.61|420.88|417.48|0
1646361280000|2022-03-04 02:34:40|420.88|417.48|420.88|417.48|420.88|417.48|420.88|417.48|0
1646361290000|2022-03-04 02:34:50|421.88|418.48|422.13|418.73|422.13|418.73|421.88|418.48|0
1646361300000|2022-03-04 02:35:00|421.88|418.48|422.01|418.61|422.26|418.86|421.88|418.48|0
1646361310000|2022-03-04 02:35:10|421.63|418.23|422.76|419.36|422.76|419.36|421.63|418.23|0
1646361320000|2022-03-04 02:35:20|422.63|419.23|421.88|418.48|422.63|419.23|421.88|418.48|0
1646361330000|2022-03-04 02:35:30|422.01|418.61|422.51|419.11|422.51|419.11|422.01|418.61|0
1646361340000|2022-03-04 02:35:40|422.63|419.23|423.38|419.98|423.38|419.98|422.63|419.23|0
1646361350000|2022-03-04 02:35:50|423.01|419.61|423.01|419.61|423.63|420.23|423.01|419.61|0
1646361360000|2022-03-04 02:36:00|422.88|419.48|422.38|418.98|422.88|419.48|422.13|418.73|0
1646361370000|2022-03-04 02:36:10|421.51|418.11|421.13|417.73|421.51|418.11|421.13|417.73|0
1646361380000|2022-03-04 02:36:20|421.01|417.61|421.63|418.23|421.63|418.23|421.01|417.61|0
1646361390000|2022-03-04 02:36:30|421.38|417.98|420.51|417.11|421.38|417.98|420.51|417.11|0
1646361400000|2022-03-04 02:36:40|419.38|415.98|418.27|414.87|419.38|415.98|417.77|414.37|0
1646361410000|2022-03-04 02:36:50|416.14|412.74|416.52|413.12|416.52|413.12|415.89|412.49|0
1646361420000|2022-03-04 02:37:00|415.64|412.24|414.02|410.62|415.64|412.24|414.02|410.62|0
1646361430000|2022-03-04 02:37:10|414.64|411.24|414.52|411.12|414.64|411.24|414.27|410.87|0
1646361440000|2022-03-04 02:37:20|414.02|410.62|413.77|410.37|414.02|410.62|413.52|410.12|0
1646361450000|2022-03-04 02:37:30|413.64|410.24|413.77|410.37|413.77|410.37|413.64|410.24|0
1646361460000|2022-03-04 02:37:40|413.52|410.12|413.52|410.12|414.52|411.12|413.52|410.12|0
1646361470000|2022-03-04 02:37:50|413.39|409.99|413.27|409.87|413.39|409.99|412.53|409.13|0
1646361480000|2022-03-04 02:38:00|413.52|410.12|414.02|410.62|414.02|410.62|413.52|410.12|0
1646361490000|2022-03-04 02:38:10|413.39|409.99|413.39|409.99|414.02|410.62|413.39|409.99|0
1646361500000|2022-03-04 02:38:20|413.89|410.49|413.02|409.62|413.89|410.49|413.02|409.62|0
1646361510000|2022-03-04 02:38:30|413.39|409.99|413.64|410.24|413.64|410.24|413.27|409.87|0
1646361520000|2022-03-04 02:38:40|413.52|410.12|413.27|409.87|413.64|410.24|413.14|409.74|0
1646361530000|2022-03-04 02:38:50|413.02|409.62|413.39|409.99|413.39|409.99|412.53|409.13|0
1646361540000|2022-03-04 02:39:00|414.02|410.62|412.78|409.38|414.02|410.62|412.78|409.38|0
1646361550000|2022-03-04 02:39:10|413.27|409.87|413.02|409.62|413.27|409.87|413.02|409.62|0
1646361560000|2022-03-04 02:39:20|412.89|409.49|413.52|410.12|413.52|410.12|412.89|409.49|0
1646361570000|2022-03-04 02:39:30|413.02|409.62|413.52|410.12|413.52|410.12|413.02|409.62|0
1646361580000|2022-03-04 02:39:40|413.27|409.87|412.78|409.38|413.27|409.87|412.78|409.38|0
1646361590000|2022-03-04 02:39:50|413.14|409.74|414.39|410.99|414.39|410.99|413.14|409.74|0
1646361600000|2022-03-04 02:40:00|414.64|411.24|414.27|410.87|414.64|411.24|414.02|410.62|0
1646361610000|2022-03-04 02:40:10|414.77|411.37|415.02|411.62|415.77|412.37|414.77|411.37|0
1646361620000|2022-03-04 02:40:20|414.52|411.12|414.52|411.12|414.89|411.49|414.52|411.12|0
1646361630000|2022-03-04 02:40:30|415.52|412.12|415.39|411.99|415.52|412.12|415.02|411.62|0
1646361640000|2022-03-04 02:40:40|415.64|412.24|415.14|411.74|415.64|412.24|415.02|411.62|0
1646361650000|2022-03-04 02:40:50|415.02|411.62|414.77|411.37|415.14|411.74|414.77|411.37|0
1646361660000|2022-03-04 02:41:00|415.02|411.62|414.77|411.37|415.14|411.74|414.77|411.37|0
1646361670000|2022-03-04 02:41:10|414.64|411.24|414.77|411.37|414.77|411.37|414.64|411.24|0
1646361680000|2022-03-04 02:41:20|414.64|411.24|415.27|411.87|415.27|411.87|414.39|410.99|0
1646361690000|2022-03-04 02:41:30|415.02|411.62|414.89|411.49|415.27|411.87|414.89|411.49|0
1646361700000|2022-03-04 02:41:40|414.77|411.37|415.52|412.12|415.52|412.12|414.39|410.99|0
1646361710000|2022-03-04 02:41:50|415.27|411.87|415.39|411.99|415.39|411.99|415.27|411.87|0
1646361720000|2022-03-04 02:42:00|415.14|411.74|415.14|411.74|415.39|411.99|414.77|411.37|0
1646361730000|2022-03-04 02:42:10|415.02|411.62|415.02|411.62|415.14|411.74|414.89|411.49|0
1646361740000|2022-03-04 02:42:20|415.14|411.74|416.64|413.24|416.64|413.24|415.14|411.74|0
1646361750000|2022-03-04 02:42:30|416.02|412.62|416.52|413.12|416.52|413.12|416.02|412.62|0
1646361760000|2022-03-04 02:42:40|416.64|413.24|416.89|413.49|417.52|414.12|416.64|413.24|0
1646361770000|2022-03-04 02:42:50|417.02|413.62|417.39|413.99|417.39|413.99|417.02|413.62|0
1646361780000|2022-03-04 02:43:00|416.64|413.24|416.64|413.24|417.14|413.74|416.64|413.24|0
1646361790000|2022-03-04 02:43:10|417.02|413.62|416.52|413.12|417.02|413.62|416.52|413.12|0
1646361800000|2022-03-04 02:43:20|416.89|413.49|417.02|413.62|417.02|413.62|416.52|413.12|0
1646361810000|2022-03-04 02:43:30|417.27|413.87|417.39|413.99|417.39|413.99|417.27|413.87|0
1646361820000|2022-03-04 02:43:40|416.77|413.37|416.27|412.87|416.77|413.37|416.27|412.87|0
1646361830000|2022-03-04 02:43:50|416.77|413.37|417.39|413.99|417.39|413.99|416.64|413.24|0
1646361840000|2022-03-04 02:44:00|417.77|414.37|418.88|415.48|419.01|415.61|417.77|414.37|0
1646361850000|2022-03-04 02:44:10|419.26|415.86|419.63|416.23|419.63|416.23|419.26|415.86|0
1646361860000|2022-03-04 02:44:20|419.51|416.11|418.88|415.48|419.51|416.11|418.63|415.23|0
1646361870000|2022-03-04 02:44:30|419.38|415.98|419.26|415.86|419.38|415.98|419.26|415.86|0
1646361880000|2022-03-04 02:44:40|419.01|415.61|419.13|415.73|419.26|415.86|419.01|415.61|0
1646361890000|2022-03-04 02:44:50|418.51|415.11|418.51|415.11|418.63|415.23|418.51|415.11|0
1646361900000|2022-03-04 02:45:00|418.27|414.87|418.63|415.23|418.63|415.23|417.89|414.49|0
1646361910000|2022-03-04 02:45:10|418.38|414.98|418.76|415.36|418.76|415.36|418.38|414.98|0
1646361920000|2022-03-04 02:45:20|419.01|415.61|419.51|416.11|419.51|416.11|418.88|415.48|0
1646361930000|2022-03-04 02:45:30|419.13|415.73|419.13|415.73|419.13|415.73|418.88|415.48|0
1646361940000|2022-03-04 02:45:40|419.01|415.61|419.01|415.61|419.01|415.61|418.63|415.23|0
1646361950000|2022-03-04 02:45:50|419.26|415.86|420.01|416.61|420.01|416.61|419.26|415.86|0
1646361960000|2022-03-04 02:46:00|420.76|417.36|421.88|418.48|421.88|418.48|420.76|417.36|0
1646361970000|2022-03-04 02:46:10|422.13|418.73|421.88|418.48|422.13|418.73|421.38|417.98|0
1646361980000|2022-03-04 02:46:20|422.01|418.61|421.51|418.11|422.26|418.86|421.51|418.11|0
1646361990000|2022-03-04 02:46:30|421.88|418.48|421.88|418.48|421.88|418.48|421.51|418.11|0
1646362000000|2022-03-04 02:46:40|421.76|418.36|421.01|417.61|421.76|418.36|421.01|417.61|0
1646362010000|2022-03-04 02:46:50|420.01|416.61|419.76|416.36|420.01|416.61|419.76|416.36|0
1646362020000|2022-03-04 02:47:00|419.63|416.23|419.26|415.86|420.01|416.61|419.26|415.86|0
1646362030000|2022-03-04 02:47:10|419.63|416.23|419.38|415.98|419.76|416.36|419.38|415.98|0
1646362040000|2022-03-04 02:47:20|419.76|416.36|419.76|416.36|419.76|416.36|419.63|416.23|0
1646362050000|2022-03-04 02:47:30|418.63|415.23|418.76|415.36|418.76|415.36|418.63|415.23|0
1646362060000|2022-03-04 02:47:40|418.88|415.48|419.26|415.86|419.26|415.86|418.88|415.48|0
1646362070000|2022-03-04 02:47:50|419.01|415.61|419.26|415.86|419.26|415.86|418.63|415.23|0
1646362080000|2022-03-04 02:48:00|419.51|416.11|420.01|416.61|420.01|416.61|419.51|416.11|0
1646362090000|2022-03-04 02:48:10|420.13|416.73|419.63|416.23|420.13|416.73|419.63|416.23|0
1646362100000|2022-03-04 02:48:20|419.76|416.36|419.38|415.98|419.76|416.36|419.26|415.86|0
1646362110000|2022-03-04 02:48:30|420.01|416.61|421.63|418.23|421.76|418.36|420.01|416.61|0
1646362120000|2022-03-04 02:48:40|422.26|418.86|423.01|419.61|423.13|419.73|422.26|418.86|0
1646362130000|2022-03-04 02:48:50|423.26|419.86|423.51|420.11|423.63|420.23|423.01|419.61|0
1646362140000|2022-03-04 02:49:00|423.63|420.23|423.76|420.36|423.76|420.36|423.01|419.61|0
1646362150000|2022-03-04 02:49:10|423.51|420.11|422.76|419.36|423.51|420.11|422.76|419.36|0
1646362160000|2022-03-04 02:49:20|423.13|419.73|423.01|419.61|423.51|420.11|423.01|419.61|0
1646362170000|2022-03-04 02:49:30|423.13|419.73|422.51|419.11|423.13|419.73|422.38|418.98|0
1646362180000|2022-03-04 02:49:40|422.26|418.86|422.38|418.98|422.63|419.23|422.26|418.86|0
1646362190000|2022-03-04 02:49:50|422.51|419.11|422.38|418.98|422.63|419.23|422.38|418.98|0
1646362200000|2022-03-04 02:50:00|422.51|419.11|422.63|419.23|422.76|419.36|422.51|419.11|0
1646362210000|2022-03-04 02:50:10|423.13|419.73|423.51|420.11|423.51|420.11|423.13|419.73|0
1646362220000|2022-03-04 02:50:20|424.01|420.61|423.76|420.36|424.01|420.61|423.76|420.36|0
1646362230000|2022-03-04 02:50:30|424.38|420.98|425|421.6|425.12|421.72|424.38|420.98|0
1646362240000|2022-03-04 02:50:40|425.12|421.72|424.01|420.61|425.12|421.72|424.01|420.61|0
1646362250000|2022-03-04 02:50:50|423.88|420.48|424.38|420.98|424.38|420.98|423.88|420.48|0
1646362260000|2022-03-04 02:51:00|424.26|420.86|424.62|421.22|424.75|421.35|424.26|420.86|0
1646362270000|2022-03-04 02:51:10|424.38|420.98|424.26|420.86|424.51|421.11|424.26|420.86|0
1646362280000|2022-03-04 02:51:20|423.51|420.11|423.38|419.98|423.63|420.23|423.38|419.98|0
1646362290000|2022-03-04 02:51:30|422.76|419.36|422.26|418.86|422.76|419.36|422.13|418.73|0
1646362300000|2022-03-04 02:51:40|422.38|418.98|422.38|418.98|422.38|418.98|422.26|418.86|0
1646362310000|2022-03-04 02:51:50|422.76|419.36|423.26|419.86|423.26|419.86|422.76|419.36|0
1646362320000|2022-03-04 02:52:00|423.51|420.11|424.01|420.61|424.01|420.61|423.51|420.11|0
1646362330000|2022-03-04 02:52:10|425.87|422.47|425.37|421.97|426|422.6|425.37|421.97|0
1646362340000|2022-03-04 02:52:20|425.62|422.22|426|422.6|426.25|422.85|425.62|422.22|0
1646362350000|2022-03-04 02:52:30|425.87|422.47|426|422.6|426|422.6|425.37|421.97|0
1646362360000|2022-03-04 02:52:40|426.12|422.72|426.75|423.35|426.75|423.35|425.87|422.47|0
1646362370000|2022-03-04 02:52:50|427|423.6|429|425.6|429|425.6|427|423.6|0
1646362380000|2022-03-04 02:53:00|428.75|425.35|429|425.6|429.12|425.72|428.62|425.22|0
1646362390000|2022-03-04 02:53:10|430.37|426.97|431.37|427.97|432.36|428.96|430.37|426.97|0
1646362400000|2022-03-04 02:53:20|432.74|429.34|432.49|429.09|432.74|429.34|432|428.6|0
1646362410000|2022-03-04 02:53:30|433.49|430.09|433.24|429.84|433.49|430.09|432.24|428.84|0
1646362420000|2022-03-04 02:53:40|430.62|427.22|431|427.6|431.12|427.72|430.5|427.1|0
1646362430000|2022-03-04 02:53:50|430.75|427.35|432.61|429.21|432.61|429.21|430.75|427.35|0
1646362440000|2022-03-04 02:54:00|432.99|429.59|432.74|429.34|433.24|429.84|432.61|429.21|0
1646362450000|2022-03-04 02:54:10|431.75|428.35|431.62|428.22|431.75|428.35|431.5|428.1|0
1646362460000|2022-03-04 02:54:20|430.75|427.35|431.12|427.72|431.25|427.85|430.25|426.85|0
1646362470000|2022-03-04 02:54:30|429.62|426.22|429.62|426.22|429.75|426.35|429.37|425.97|0
1646362480000|2022-03-04 02:54:40|429.25|425.85|428.75|425.35|429.25|425.85|428.75|425.35|0
1646362490000|2022-03-04 02:54:50|428.25|424.85|428|424.6|428.62|425.22|428|424.6|0
1646362500000|2022-03-04 02:55:00|428.62|425.22|429.5|426.1|429.5|426.1|428.62|425.22|0
1646362510000|2022-03-04 02:55:10|429.12|425.72|428.75|425.35|429.62|426.22|428.75|425.35|0
1646362520000|2022-03-04 02:55:20|429.25|425.85|429.14|425.74|429.25|425.85|429.02|425.62|0
1646362530000|2022-03-04 02:55:30|429.02|425.62|429.27|425.87|429.27|425.87|428.89|425.49|0
1646362540000|2022-03-04 02:55:40|429.02|425.62|429.02|425.62|429.02|425.62|428.77|425.37|0
1646362550000|2022-03-04 02:55:50|428.77|425.37|428.02|424.62|428.77|425.37|427.89|424.49|0
1646362560000|2022-03-04 02:56:00|428.77|425.37|429.39|425.99|429.39|425.99|428.77|425.37|0
1646362570000|2022-03-04 02:56:10|429.27|425.87|430.27|426.87|430.27|426.87|429.27|425.87|0
1646362580000|2022-03-04 02:56:20|429.77|426.37|430.89|427.49|431.02|427.62|429.77|426.37|0
1646362590000|2022-03-04 02:56:30|431.27|427.87|431.27|427.87|431.39|427.99|431.27|427.87|0
1646362600000|2022-03-04 02:56:40|431.52|428.12|431.02|427.62|431.52|428.12|431.02|427.62|0
1646362610000|2022-03-04 02:56:50|431.39|427.99|429.02|425.62|431.39|427.99|429.02|425.62|0
1646362620000|2022-03-04 02:57:00|429.14|425.74|428.64|425.24|429.14|425.74|428.27|424.87|0
1646362630000|2022-03-04 02:57:10|428.27|424.87|428.77|425.37|428.89|425.49|428.27|424.87|0
1646362640000|2022-03-04 02:57:20|428.39|424.99|428.39|424.99|428.39|424.99|427.89|424.49|0
1646362650000|2022-03-04 02:57:30|428.27|424.87|428.27|424.87|428.52|425.12|428.14|424.74|0
1646362660000|2022-03-04 02:57:40|429.02|425.62|429.27|425.87|429.27|425.87|428.39|424.99|0
1646362670000|2022-03-04 02:57:50|429.14|425.74|428.64|425.24|429.14|425.74|428.64|425.24|0
1646362680000|2022-03-04 02:58:00|428.52|425.12|427.77|424.37|428.52|425.12|427.77|424.37|0
1646362690000|2022-03-04 02:58:10|427.64|424.24|426.64|423.24|427.64|424.24|426.52|423.12|0
1646362700000|2022-03-04 02:58:20|426.77|423.37|425.53|422.13|426.77|423.37|425.53|422.13|0
1646362710000|2022-03-04 02:58:30|426.03|422.63|425.53|422.13|426.03|422.63|425.53|422.13|0
1646362720000|2022-03-04 02:58:40|425.65|422.25|426.28|422.88|426.28|422.88|425.28|421.88|0
1646362730000|2022-03-04 02:58:50|426.52|423.12|426.03|422.63|426.52|423.12|426.03|422.63|0
1646362740000|2022-03-04 02:59:00|426.28|422.88|425.15|421.75|426.28|422.88|425.15|421.75|0
1646362750000|2022-03-04 02:59:10|425.53|422.13|426.03|422.63|426.03|422.63|425.4|422|0
1646362760000|2022-03-04 02:59:20|425.78|422.38|425.78|422.38|425.78|422.38|425.28|421.88|0
1646362770000|2022-03-04 02:59:30|426.39|422.99|427.02|423.62|427.02|423.62|426.39|422.99|0
1646362780000|2022-03-04 02:59:40|427.52|424.12|427.64|424.24|427.77|424.37|427.52|424.12|0
1646362790000|2022-03-04 02:59:50|427.77|424.37|428.02|424.62|428.02|424.62|427.64|424.24|0
1646362800000|2022-03-04 03:00:00|427.64|424.24|427.27|423.87|427.64|424.24|427.27|423.87|0
1646362810000|2022-03-04 03:00:10|427.52|424.12|426.39|422.99|427.52|424.12|426.39|422.99|0
1646362820000|2022-03-04 03:00:20|426.52|423.12|427.02|423.62|427.02|423.62|426.52|423.12|0
1646362830000|2022-03-04 03:00:30|426.89|423.49|427.27|423.87|427.27|423.87|426.64|423.24|0
1646362840000|2022-03-04 03:00:40|427.02|423.62|427.02|423.62|427.02|423.62|426.89|423.49|0
1646362850000|2022-03-04 03:00:50|426.52|423.12|427.02|423.62|427.02|423.62|426.39|422.99|0
1646362860000|2022-03-04 03:01:00|427.77|424.37|427.52|424.12|428.02|424.62|427.52|424.12|0
1646362870000|2022-03-04 03:01:10|427.64|424.24|426.39|422.99|427.64|424.24|426.39|422.99|0
1646362880000|2022-03-04 03:01:20|426.52|423.12|425.78|422.38|426.52|423.12|425.15|421.75|0
1646362890000|2022-03-04 03:01:30|425.65|422.25|425.03|421.63|425.65|422.25|425.03|421.63|0
1646362900000|2022-03-04 03:01:40|425.4|422|424.53|421.13|425.4|422|424.53|421.13|0
1646362910000|2022-03-04 03:01:50|425.28|421.88|425.28|421.88|425.53|422.13|425.28|421.88|0
1646362920000|2022-03-04 03:02:00|425.4|422|425.28|421.88|425.4|422|425.28|421.88|0
1646362930000|2022-03-04 03:02:10|425.4|422|423.53|420.13|425.4|422|423.28|419.88|0
1646362940000|2022-03-04 03:02:20|423.78|420.38|423.65|420.25|423.78|420.38|423.65|420.25|0
1646362950000|2022-03-04 03:02:30|423.53|420.13|421.04|417.64|423.53|420.13|421.04|417.64|0
1646362960000|2022-03-04 03:02:40|421.29|417.89|421.29|417.89|421.78|418.38|421.29|417.89|0
1646362970000|2022-03-04 03:02:50|421.53|418.13|422.28|418.88|422.28|418.88|421.53|418.13|0
1646362980000|2022-03-04 03:03:00|422.53|419.13|422.9|419.5|422.9|419.5|422.28|418.88|0
1646362990000|2022-03-04 03:03:10|422.78|419.38|423.53|420.13|423.53|420.13|422.65|419.25|0
1646363000000|2022-03-04 03:03:20|423.78|420.38|426.03|422.63|426.03|422.63|423.78|420.38|0
1646363010000|2022-03-04 03:03:30|425.28|421.88|425.78|422.38|425.78|422.38|425.15|421.75|0
1646363020000|2022-03-04 03:03:40|425.65|422.25|426.52|423.12|426.52|423.12|425.65|422.25|0
1646363030000|2022-03-04 03:03:50|426.28|422.88|426.03|422.63|426.28|422.88|425.65|422.25|0
1646363040000|2022-03-04 03:04:00|426.39|422.99|426.77|423.37|426.77|423.37|426.39|422.99|0
1646363050000|2022-03-04 03:04:10|426.28|422.88|426.03|422.63|426.52|423.12|426.03|422.63|0
1646363060000|2022-03-04 03:04:20|425.53|422.13|425.65|422.25|425.65|422.25|425.28|421.88|0
1646363070000|2022-03-04 03:04:30|425.4|422|425.4|422|425.9|422.5|425.4|422|0
1646363080000|2022-03-04 03:04:40|425.28|421.88|425.03|421.63|426.03|422.63|425.03|421.63|0
1646363090000|2022-03-04 03:04:50|425.28|421.88|425.4|422|425.4|422|425.28|421.88|0
1646363100000|2022-03-04 03:05:00|425.78|422.38|426.03|422.63|426.03|422.63|425.78|422.38|0
1646363110000|2022-03-04 03:05:10|425.9|422.5|426.28|422.88|426.28|422.88|425.9|422.5|0
1646363120000|2022-03-04 03:05:20|426.15|422.75|427.02|423.62|427.02|423.62|426.15|422.75|0
1646363130000|2022-03-04 03:05:30|426.89|423.49|426.52|423.12|426.89|423.49|426.52|423.12|0
1646363140000|2022-03-04 03:05:40|426.77|423.37|427.27|423.87|427.27|423.87|426.64|423.24|0
1646363150000|2022-03-04 03:05:50|427.14|423.74|427.52|424.12|427.52|424.12|427.14|423.74|0
1646363160000|2022-03-04 03:06:00|427.02|423.62|428.52|425.12|428.52|425.12|427.02|423.62|0
1646363170000|2022-03-04 03:06:10|427.77|424.37|428.14|424.74|428.14|424.74|427.64|424.24|0
1646363180000|2022-03-04 03:06:20|428.02|424.62|428.77|425.37|428.77|425.37|428.02|424.62|0
1646363190000|2022-03-04 03:06:30|428.27|424.87|428.02|424.62|428.27|424.87|428.02|424.62|0
1646363200000|2022-03-04 03:06:40|428.39|424.99|429.27|425.87|429.27|425.87|428.39|424.99|0
1646363210000|2022-03-04 03:06:50|429.39|425.99|429.52|426.12|429.52|426.12|429.27|425.87|0
1646363220000|2022-03-04 03:07:00|428.77|425.37|429.52|426.12|429.52|426.12|428.77|425.37|0
1646363230000|2022-03-04 03:07:10|429.27|425.87|430.14|426.74|430.14|426.74|429.02|425.62|0
1646363240000|2022-03-04 03:07:20|430.02|426.62|429.77|426.37|430.02|426.62|429.52|426.12|0
1646363250000|2022-03-04 03:07:30|429.52|426.12|429.02|425.62|429.52|426.12|429.02|425.62|0
1646363260000|2022-03-04 03:07:40|428.77|425.37|428.64|425.24|428.77|425.37|428.64|425.24|0
1646363270000|2022-03-04 03:07:50|428.24|425.64|428.99|426.39|428.99|426.39|428.24|425.64|0
1646363280000|2022-03-04 03:08:00|428.24|425.64|427.62|425.02|428.37|425.77|427.62|425.02|0
1646363290000|2022-03-04 03:08:10|427.12|424.52|427.24|424.64|427.24|424.64|426.99|424.39|0
1646363300000|2022-03-04 03:08:20|426.87|424.27|425.38|422.78|426.87|424.27|425.38|422.78|0
1646363310000|2022-03-04 03:08:30|425.25|422.65|425.5|422.9|425.5|422.9|424.75|422.15|0
1646363320000|2022-03-04 03:08:40|425.63|423.03|424.38|421.78|425.63|423.03|424.38|421.78|0
1646363330000|2022-03-04 03:08:50|424.63|422.03|424.63|422.03|425.13|422.53|424.63|422.03|0
1646363340000|2022-03-04 03:09:00|425.38|422.78|425.5|422.9|425.5|422.9|425.38|422.78|0
1646363350000|2022-03-04 03:09:10|425.25|422.65|425.13|422.53|425.25|422.65|424.63|422.03|0
1646363360000|2022-03-04 03:09:20|424.75|422.15|424.88|422.28|425|422.4|424.75|422.15|0
1646363370000|2022-03-04 03:09:30|424.75|422.15|424.25|421.65|424.75|422.15|424.25|421.65|0
1646363380000|2022-03-04 03:09:40|424.5|421.9|425.38|422.78|425.38|422.78|424.5|421.9|0
1646363390000|2022-03-04 03:09:50|424.88|422.28|425.63|423.03|425.63|423.03|424.88|422.28|0
1646363400000|2022-03-04 03:10:00|425.75|423.15|424.75|422.15|425.75|423.15|424.75|422.15|0
1646363410000|2022-03-04 03:10:10|424.88|422.28|424.88|422.28|424.88|422.28|424.75|422.15|0
1646363420000|2022-03-04 03:10:20|424.75|422.15|424.88|422.28|424.88|422.28|424.75|422.15|0
1646363430000|2022-03-04 03:10:30|424.75|422.15|426.49|423.89|426.49|423.89|424.75|422.15|0
1646363440000|2022-03-04 03:10:40|426.37|423.77|426.37|423.77|426.37|423.77|426.24|423.64|0
1646363450000|2022-03-04 03:10:50|425.99|423.39|425.99|423.39|425.99|423.39|425.99|423.39|0
1646363460000|2022-03-04 03:11:00|425.87|423.27|425.87|423.27|425.87|423.27|425.87|423.27|0
1646363470000|2022-03-04 03:11:10|425.75|423.15|426.24|423.64|426.24|423.64|425.75|423.15|0
1646363480000|2022-03-04 03:11:20|426.62|424.02|426.99|424.39|426.99|424.39|426.62|424.02|0
1646363490000|2022-03-04 03:11:30|427.24|424.64|425.87|423.27|427.24|424.64|425.87|423.27|0
1646363500000|2022-03-04 03:11:40|425.38|422.78|425.38|422.78|425.5|422.9|425.38|422.78|0
1646363510000|2022-03-04 03:11:50|425.63|423.03|425.87|423.27|425.87|423.27|425.63|423.03|0
1646363520000|2022-03-04 03:12:00|425.74|423.14|426.11|423.51|426.11|423.51|425.74|423.14|0
1646363530000|2022-03-04 03:12:10|425.98|423.38|425.74|423.14|425.98|423.38|425.74|423.14|0
1646363540000|2022-03-04 03:12:20|425.87|423.27|425.62|423.02|425.98|423.38|425.62|423.02|0
1646363550000|2022-03-04 03:12:30|425.49|422.89|425.24|422.64|425.49|422.89|425.24|422.64|0
1646363560000|2022-03-04 03:12:40|425.37|422.77|426.98|424.38|426.98|424.38|425.37|422.77|0
1646363570000|2022-03-04 03:12:50|426.73|424.13|427.61|425.01|427.61|425.01|426.73|424.13|0
1646363580000|2022-03-04 03:13:00|427.73|425.13|430.11|427.51|430.11|427.51|427.73|425.13|0
1646363590000|2022-03-04 03:13:10|430.61|428.01|429.61|427.01|431.11|428.51|429.61|427.01|0
1646363600000|2022-03-04 03:13:20|429.48|426.88|429.36|426.76|429.48|426.88|429.11|426.51|0
1646363610000|2022-03-04 03:13:30|429.23|426.63|429.61|427.01|429.61|427.01|429.23|426.63|0
1646363620000|2022-03-04 03:13:40|429.36|426.76|429.61|427.01|429.61|427.01|428.86|426.26|0
1646363630000|2022-03-04 03:13:50|429.36|426.76|428.86|426.26|429.36|426.76|428.86|426.26|0
1646363640000|2022-03-04 03:14:00|428.23|425.63|427.98|425.38|428.23|425.63|427.86|425.26|0
1646363650000|2022-03-04 03:14:10|428.36|425.76|428.48|425.88|428.48|425.88|427.86|425.26|0
1646363660000|2022-03-04 03:14:20|426.73|424.13|427.36|424.76|427.36|424.76|426.73|424.13|0
1646363670000|2022-03-04 03:14:30|427.11|424.51|427.11|424.51|427.11|424.51|426.61|424.01|0
1646363680000|2022-03-04 03:14:40|426.86|424.26|426.61|424.01|426.86|424.26|426.61|424.01|0
1646363690000|2022-03-04 03:14:50|425.98|423.38|425.98|423.38|425.98|423.38|425.49|422.89|0
1646363700000|2022-03-04 03:15:00|426.61|424.01|426.61|424.01|426.86|424.26|426.23|423.63|0
1646363710000|2022-03-04 03:15:10|426.48|423.88|425.74|423.14|426.48|423.88|425.74|423.14|0
1646363720000|2022-03-04 03:15:20|425.87|423.27|425.87|423.27|425.87|423.27|425.49|422.89|0
1646363730000|2022-03-04 03:15:30|425.74|423.14|425.49|422.89|425.74|423.14|425.49|422.89|0
1646363740000|2022-03-04 03:15:40|425.87|423.27|425.87|423.27|425.98|423.38|425.74|423.14|0
1646363750000|2022-03-04 03:15:50|425.24|422.64|425.37|422.77|425.49|422.89|424.99|422.39|0
1646363760000|2022-03-04 03:16:00|425.24|422.64|425.98|423.38|425.98|423.38|425.24|422.64|0
1646363770000|2022-03-04 03:16:10|425.74|423.14|426.11|423.51|426.36|423.76|425.74|423.14|0
1646363780000|2022-03-04 03:16:20|425.98|423.38|427.23|424.63|427.23|424.63|425.98|423.38|0
1646363790000|2022-03-04 03:16:30|427.98|425.38|429.11|426.51|429.11|426.51|427.98|425.38|0
1646363800000|2022-03-04 03:16:40|429.36|426.76|431.86|429.26|431.86|429.26|429.36|426.76|0
1646363810000|2022-03-04 03:16:50|430.61|428.01|430.86|428.26|430.86|428.26|430.36|427.76|0
1646363820000|2022-03-04 03:17:00|431.11|428.51|430.23|427.63|431.61|429.01|430.23|427.63|0
1646363830000|2022-03-04 03:17:10|430.86|428.26|430.36|427.76|430.86|428.26|430.36|427.76|0
1646363840000|2022-03-04 03:17:20|429.61|427.01|429.11|426.51|429.61|427.01|428.48|425.88|0
1646363850000|2022-03-04 03:17:30|428.36|425.76|428.11|425.51|428.48|425.88|428.11|425.51|0
1646363860000|2022-03-04 03:17:40|428.86|426.26|430.11|427.51|430.11|427.51|428.86|426.26|0
1646363870000|2022-03-04 03:17:50|429.86|427.26|429.11|426.51|429.86|427.26|428.73|426.13|0
1646363880000|2022-03-04 03:18:00|428.98|426.38|429.23|426.63|429.23|426.63|428.98|426.38|0
1646363890000|2022-03-04 03:18:10|428.98|426.38|429.86|427.26|429.86|427.26|428.98|426.38|0
1646363900000|2022-03-04 03:18:20|429.98|427.38|429.73|427.13|429.98|427.38|429.73|427.13|0
1646363910000|2022-03-04 03:18:30|429.48|426.88|429.48|426.88|429.48|426.88|429.36|426.76|0
1646363920000|2022-03-04 03:18:40|429.36|426.76|429.48|426.88|429.48|426.88|429.23|426.63|0
1646363930000|2022-03-04 03:18:50|429.61|427.01|429.36|426.76|429.86|427.26|429.36|426.76|0
1646363940000|2022-03-04 03:19:00|429.61|427.01|429.11|426.51|429.61|427.01|428.98|426.38|0
1646363950000|2022-03-04 03:19:10|428.98|426.38|428.86|426.26|428.98|426.38|428.36|425.76|0
1646363960000|2022-03-04 03:19:20|428.73|426.13|428.86|426.26|428.98|426.38|428.73|426.13|0
1646363970000|2022-03-04 03:19:30|428.73|426.13|429.11|426.51|429.11|426.51|428.61|426.01|0
1646363980000|2022-03-04 03:19:40|428.98|426.38|430.48|427.88|430.48|427.88|428.98|426.38|0
1646363990000|2022-03-04 03:19:50|430.86|428.26|431.86|429.26|432.23|429.63|430.48|427.88|0
1646364000000|2022-03-04 03:20:00|430.86|428.26|431.36|428.76|431.61|429.01|430.86|428.26|0
1646364010000|2022-03-04 03:20:10|431.61|429.01|431.36|428.76|431.61|429.01|431.36|428.76|0
1646364020000|2022-03-04 03:20:20|431.11|428.51|430.23|427.63|431.11|428.51|430.23|427.63|0
1646364030000|2022-03-04 03:20:30|430.36|427.76|430.36|427.76|430.36|427.76|430.23|427.63|0
1646364040000|2022-03-04 03:20:40|430.11|427.51|428.86|426.26|430.11|427.51|427.98|425.38|0
1646364050000|2022-03-04 03:20:50|429.98|427.38|430.11|427.51|430.23|427.63|429.98|427.38|0
1646364060000|2022-03-04 03:21:00|430.61|428.01|430.86|428.26|430.86|428.26|430.11|427.51|0
1646364070000|2022-03-04 03:21:10|431.11|428.51|430.23|427.63|431.11|428.51|430.23|427.63|0
1646364080000|2022-03-04 03:21:20|430.36|427.76|430.36|427.76|430.36|427.76|430.36|427.76|0
1646364090000|2022-03-04 03:21:30|430.23|427.63|430.61|428.01|430.61|428.01|430.23|427.63|0
1646364100000|2022-03-04 03:21:40|430.48|427.88|430.11|427.51|430.48|427.88|430.11|427.51|0
1646364110000|2022-03-04 03:21:50|429.98|427.38|429.61|427.01|430.11|427.51|429.61|427.01|0
1646364120000|2022-03-04 03:22:00|429.48|426.88|430.11|427.51|430.11|427.51|429.48|426.88|0
1646364130000|2022-03-04 03:22:10|430.36|427.76|429.86|427.26|430.36|427.76|429.86|427.26|0
1646364140000|2022-03-04 03:22:20|429.73|427.13|429.61|427.01|429.73|427.13|429.61|427.01|0
1646364150000|2022-03-04 03:22:30|429.86|427.26|429.73|427.13|429.86|427.26|429.61|427.01|0
1646364160000|2022-03-04 03:22:40|429.61|427.01|429.36|426.76|429.73|427.13|429.11|426.51|0
1646364170000|2022-03-04 03:22:50|429.11|426.51|428.86|426.26|429.11|426.51|428.73|426.13|0
1646364180000|2022-03-04 03:23:00|428.61|426.01|429.36|426.76|429.36|426.76|428.61|426.01|0
1646364190000|2022-03-04 03:23:10|429.86|427.26|429.36|426.76|429.86|427.26|429.36|426.76|0
1646364200000|2022-03-04 03:23:20|429.61|427.01|430.11|427.51|430.11|427.51|429.61|427.01|0
1646364210000|2022-03-04 03:23:30|429.11|426.51|428.61|426.01|429.11|426.51|428.48|425.88|0
1646364220000|2022-03-04 03:23:40|428.86|426.26|428.11|425.51|428.86|426.26|428.11|425.51|0
1646364230000|2022-03-04 03:23:50|427.98|425.38|427.61|425.01|427.98|425.38|427.48|424.88|0
1646364240000|2022-03-04 03:24:00|428.23|425.63|428.23|425.63|428.23|425.63|427.98|425.38|0
1646364250000|2022-03-04 03:24:10|428.61|426.01|428.36|425.76|428.61|426.01|428.36|425.76|0
1646364260000|2022-03-04 03:24:20|427.98|425.38|428.23|425.63|428.23|425.63|427.98|425.38|0
1646364270000|2022-03-04 03:24:30|427.61|425.01|427.36|424.76|427.61|425.01|426.98|424.38|0
1646364280000|2022-03-04 03:24:40|427.61|425.01|427.11|424.51|427.61|425.01|427.11|424.51|0
1646364290000|2022-03-04 03:24:50|427.23|424.63|427.36|424.76|427.36|424.76|427.11|424.51|0
1646364300000|2022-03-04 03:25:00|427.48|424.88|427.11|424.51|427.48|424.88|427.11|424.51|0
1646364310000|2022-03-04 03:25:10|427.36|424.76|427.48|424.88|427.73|425.13|427.36|424.76|0
1646364320000|2022-03-04 03:25:20|427.36|424.76|427.61|425.01|427.61|425.01|427.23|424.63|0
1646364330000|2022-03-04 03:25:30|427.11|424.51|425.49|422.89|427.11|424.51|425.49|422.89|0
1646364340000|2022-03-04 03:25:40|425.62|423.02|425.86|423.26|426.11|423.51|425.62|423.02|0
1646364350000|2022-03-04 03:25:50|426.61|424.01|426.61|424.01|426.61|424.01|426.48|423.88|0
1646364360000|2022-03-04 03:26:00|426.48|423.88|426.86|424.26|426.86|424.26|426.48|423.88|0
1646364370000|2022-03-04 03:26:10|426.36|423.76|426.86|424.26|426.86|424.26|426.36|423.76|0
1646364380000|2022-03-04 03:26:20|426.73|424.13|427.11|424.51|427.11|424.51|426.73|424.13|0
1646364390000|2022-03-04 03:26:30|427.48|424.88|427.48|424.88|427.48|424.88|426.86|424.26|0
1646364400000|2022-03-04 03:26:40|427.36|424.76|428.36|425.76|428.36|425.76|427.23|424.63|0
1646364410000|2022-03-04 03:26:50|428.23|425.63|428.36|425.76|428.36|425.76|427.73|425.13|0
1646364420000|2022-03-04 03:27:00|428.23|425.63|426.86|424.26|428.23|425.63|426.86|424.26|0
1646364430000|2022-03-04 03:27:10|426.36|423.76|426.98|424.38|426.98|424.38|426.36|423.76|0
1646364440000|2022-03-04 03:27:20|427.61|425.01|426.86|424.26|427.61|425.01|426.86|424.26|0
1646364450000|2022-03-04 03:27:30|427.36|424.76|427.98|425.38|428.23|425.63|427.36|424.76|0
1646364460000|2022-03-04 03:27:40|428.11|425.51|430.11|427.51|430.11|427.51|428.11|425.51|0
1646364470000|2022-03-04 03:27:50|430.61|428.01|432.35|429.75|432.6|430|430.36|427.76|0
1646364480000|2022-03-04 03:28:00|431.48|428.88|431.11|428.51|431.48|428.88|431.11|428.51|0
1646364490000|2022-03-04 03:28:10|430.86|428.26|430.98|428.38|430.98|428.38|430.48|427.88|0
1646364500000|2022-03-04 03:28:20|430.36|427.76|430.23|427.63|430.36|427.76|430.23|427.63|0
1646364510000|2022-03-04 03:28:30|430.11|427.51|430.36|427.76|430.61|428.01|430.11|427.51|0
1646364520000|2022-03-04 03:28:40|430.23|427.63|429.61|427.01|430.23|427.63|429.11|426.51|0
1646364530000|2022-03-04 03:28:50|429.48|426.88|429.23|426.63|429.48|426.88|428.73|426.13|0
1646364540000|2022-03-04 03:29:00|428.36|425.76|428.23|425.63|428.61|426.01|428.23|425.63|0
1646364550000|2022-03-04 03:29:10|428.61|426.01|427.73|425.13|428.61|426.01|427.73|425.13|0
1646364560000|2022-03-04 03:29:20|427.61|425.01|426.86|424.26|427.61|425.01|426.86|424.26|0
1646364570000|2022-03-04 03:29:30|426.61|424.01|426.61|424.01|426.86|424.26|426.61|424.01|0
1646364580000|2022-03-04 03:29:40|426.48|423.88|427.11|424.51|427.11|424.51|426.48|423.88|0
1646364590000|2022-03-04 03:29:50|426.86|424.26|427.23|424.63|427.23|424.63|426.61|424.01|0
1646364600000|2022-03-04 03:30:00|427.11|424.51|428.36|425.76|428.36|425.76|427.11|424.51|0
1646364610000|2022-03-04 03:30:10|428.48|425.88|428.61|426.01|429.11|426.51|428.48|425.88|0
1646364620000|2022-03-04 03:30:20|428.11|425.51|428.11|425.51|428.36|425.76|428.11|425.51|0
1646364630000|2022-03-04 03:30:30|428.23|425.63|428.11|425.51|428.23|425.63|428.11|425.51|0
1646364640000|2022-03-04 03:30:40|428.61|426.01|428.48|425.88|428.86|426.26|428.48|425.88|0
1646364650000|2022-03-04 03:30:50|428.61|426.01|427.61|425.01|428.61|426.01|427.61|425.01|0
1646364660000|2022-03-04 03:31:00|426.61|424.01|427.61|425.01|427.61|425.01|426.61|424.01|0
1646364670000|2022-03-04 03:31:10|427.11|424.51|426.23|423.63|427.11|424.51|426.23|423.63|0
1646364680000|2022-03-04 03:31:20|426.36|423.76|426.61|424.01|426.61|424.01|426.36|423.76|0
1646364690000|2022-03-04 03:31:30|426.48|423.88|426.61|424.01|426.61|424.01|426.23|423.63|0
1646364700000|2022-03-04 03:31:40|426.48|423.88|426.86|424.26|426.86|424.26|426.48|423.88|0
1646364710000|2022-03-04 03:31:50|426.73|424.13|427.36|424.76|427.36|424.76|426.73|424.13|0
1646364720000|2022-03-04 03:32:00|426.61|424.01|427.61|425.01|427.61|425.01|426.61|424.01|0
1646364730000|2022-03-04 03:32:10|426.86|424.26|427.11|424.51|427.23|424.63|426.86|424.26|0
1646364740000|2022-03-04 03:32:20|426.98|424.38|426.23|423.63|426.98|424.38|426.23|423.63|0
1646364750000|2022-03-04 03:32:30|426.36|423.76|425.12|422.52|426.36|423.76|425.12|422.52|0
1646364760000|2022-03-04 03:32:40|424.74|422.14|424.87|422.27|424.87|422.27|424.62|422.02|0
1646364770000|2022-03-04 03:32:50|425.12|422.52|425.62|423.02|425.62|423.02|425.12|422.52|0
1646364780000|2022-03-04 03:33:00|425.73|423.13|426.23|423.63|426.23|423.63|425.73|423.13|0
1646364790000|2022-03-04 03:33:10|426.11|423.51|425.86|423.26|426.11|423.51|425.86|423.26|0
1646364800000|2022-03-04 03:33:20|425.37|422.77|425.98|423.38|425.98|423.38|424.99|422.39|0
1646364810000|2022-03-04 03:33:30|425.86|423.26|426.11|423.51|426.11|423.51|425.86|423.26|0
1646364820000|2022-03-04 03:33:40|425.73|423.13|425.86|423.26|425.86|423.26|425.62|423.02|0
1646364830000|2022-03-04 03:33:50|426.11|423.51|425.86|423.26|426.11|423.51|425.73|423.13|0
1646364840000|2022-03-04 03:34:00|426.11|423.51|426.11|423.51|426.11|423.51|425.98|423.38|0
1646364850000|2022-03-04 03:34:10|425.86|423.26|425.86|423.26|426.11|423.51|425.86|423.26|0
1646364860000|2022-03-04 03:34:20|425.37|422.77|425.86|423.26|426.11|423.51|425.37|422.77|0
1646364870000|2022-03-04 03:34:30|426.23|423.63|426.11|423.51|426.23|423.63|425.86|423.26|0
1646364880000|2022-03-04 03:34:40|425.86|423.26|425.98|423.38|425.98|423.38|425.86|423.26|0
1646364890000|2022-03-04 03:34:50|425.86|423.26|426.23|423.63|426.23|423.63|425.86|423.26|0
1646364900000|2022-03-04 03:35:00|426.11|423.51|428.98|426.38|428.98|426.38|426.11|423.51|0
1646364910000|2022-03-04 03:35:10|428.48|425.88|428.36|425.76|428.48|425.88|428.23|425.63|0
1646364920000|2022-03-04 03:35:20|427.98|425.38|427.61|425.01|427.98|425.38|427.61|425.01|0
1646364930000|2022-03-04 03:35:30|428.11|425.51|427.61|425.01|428.11|425.51|427.61|425.01|0
1646364940000|2022-03-04 03:35:40|427.86|425.26|427.48|424.88|427.86|425.26|427.48|424.88|0
1646364950000|2022-03-04 03:35:50|428.23|425.63|428.36|425.76|428.36|425.76|428.11|425.51|0
1646364960000|2022-03-04 03:36:00|428.48|425.88|426.98|424.38|428.48|425.88|426.98|424.38|0
1646364970000|2022-03-04 03:36:10|426.23|423.63|426.61|424.01|426.86|424.26|426.23|423.63|0
1646364980000|2022-03-04 03:36:20|426.98|424.38|427.36|424.76|427.36|424.76|426.98|424.38|0
1646364990000|2022-03-04 03:36:30|427.61|425.01|428.23|425.63|428.23|425.63|427.61|425.01|0
1646365000000|2022-03-04 03:36:40|428.11|425.51|427.36|424.76|428.11|425.51|427.36|424.76|0
1646365010000|2022-03-04 03:36:50|427.11|424.51|428.11|425.51|428.11|425.51|427.11|424.51|0
1646365020000|2022-03-04 03:37:00|428.23|425.63|428.11|425.51|428.36|425.76|428.11|425.51|0
1646365030000|2022-03-04 03:37:10|427.61|425.01|425.12|422.52|427.61|425.01|424.74|422.14|0
1646365040000|2022-03-04 03:37:20|425.37|422.77|424.49|421.89|425.37|422.77|424.49|421.89|0
1646365050000|2022-03-04 03:37:30|424.87|422.27|424.74|422.14|424.87|422.27|424.74|422.14|0
1646365060000|2022-03-04 03:37:40|424.87|422.27|424.37|421.77|424.87|422.27|423.12|420.52|0
1646365070000|2022-03-04 03:37:50|424.24|421.64|424.87|422.27|424.87|422.27|424.24|421.64|0
1646365080000|2022-03-04 03:38:00|424.62|422.02|425.62|423.02|425.62|423.02|424.62|422.02|0
1646365090000|2022-03-04 03:38:10|425.37|422.77|425.37|422.77|425.37|422.77|425.37|422.77|0
1646365100000|2022-03-04 03:38:20|425.73|423.13|425.73|423.13|425.73|423.13|425.73|423.13|0
1646365110000|2022-03-04 03:38:30|425.62|423.02|425.12|422.52|425.62|423.02|425.12|422.52|0
1646365120000|2022-03-04 03:38:40|424.87|422.27|425.37|422.77|425.37|422.77|424.87|422.27|0
1646365130000|2022-03-04 03:38:50|425.24|422.64|425.12|422.52|425.24|422.64|424.99|422.39|0
1646365140000|2022-03-04 03:39:00|425.37|422.77|425.12|422.52|425.37|422.77|425.12|422.52|0
1646365150000|2022-03-04 03:39:10|424.87|422.27|425.12|422.52|425.37|422.77|424.87|422.27|0
1646365160000|2022-03-04 03:39:20|425.62|423.02|425.86|423.26|425.86|423.26|425.62|423.02|0
1646365170000|2022-03-04 03:39:30|425.62|423.02|426.11|423.51|426.11|423.51|425.37|422.77|0
1646365180000|2022-03-04 03:39:40|425.62|423.02|426.23|423.63|426.23|423.63|425.62|423.02|0
1646365190000|2022-03-04 03:39:50|425.86|423.26|426.11|423.51|426.23|423.63|425.86|423.26|0
1646365200000|2022-03-04 03:40:00|426.23|423.63|429.61|427.01|429.61|427.01|426.23|423.63|0
1646365210000|2022-03-04 03:40:10|428.86|426.26|429.61|427.01|429.61|427.01|428.86|426.26|0
1646365220000|2022-03-04 03:40:20|429.86|427.26|429.61|427.01|429.86|427.26|429.11|426.51|0
1646365230000|2022-03-04 03:40:30|429.86|427.26|429.86|427.26|429.86|427.26|429.61|427.01|0
1646365240000|2022-03-04 03:40:40|430.11|427.51|428.73|426.13|430.11|427.51|428.73|426.13|0
1646365250000|2022-03-04 03:40:50|428.61|426.01|427.98|425.38|428.61|426.01|427.98|425.38|0
1646365260000|2022-03-04 03:41:00|427.61|425.01|428.11|425.51|428.11|425.51|427.48|424.88|0
1646365280000|2022-03-04 03:41:20|428.61|426.01|428.36|425.76|428.61|426.01|428.11|425.51|0
1646365290000|2022-03-04 03:41:30|428.86|426.26|428.11|425.51|429.11|426.51|428.11|425.51|0
1646365300000|2022-03-04 03:41:40|427.86|425.26|428.11|425.51|428.11|425.51|427.86|425.26|0
1646365310000|2022-03-04 03:41:50|427.98|425.38|428.61|426.01|428.61|426.01|427.73|425.13|0
1646365320000|2022-03-04 03:42:00|428.36|425.76|428.73|426.13|429.36|426.76|428.36|425.76|0
1646365330000|2022-03-04 03:42:10|428.86|426.26|428.86|426.26|428.98|426.38|428.73|426.13|0
1646365340000|2022-03-04 03:42:20|428.61|426.01|427.61|425.01|428.61|426.01|427.61|425.01|0
1646365350000|2022-03-04 03:42:30|428.11|425.51|428.98|426.38|428.98|426.38|428.11|425.51|0
1646365360000|2022-03-04 03:42:40|429.36|426.76|429.73|427.13|429.73|427.13|429.11|426.51|0
1646365370000|2022-03-04 03:42:50|429.86|427.26|429.61|427.01|429.86|427.26|429.36|426.76|0
1646365380000|2022-03-04 03:43:00|429.73|427.13|429.86|427.26|429.86|427.26|429.73|427.13|0
1646365390000|2022-03-04 03:43:10|429.48|426.88|428.86|426.26|429.48|426.88|428.86|426.26|0
1646365400000|2022-03-04 03:43:20|429.36|426.76|429.61|427.01|429.61|427.01|429.23|426.63|0
1646365410000|2022-03-04 03:43:30|429.86|427.26|429.48|426.88|429.86|427.26|429.36|426.76|0
1646365420000|2022-03-04 03:43:40|429.73|427.13|429.36|426.76|429.73|427.13|429.36|426.76|0
1646365430000|2022-03-04 03:43:50|429.73|427.13|430.48|427.88|430.73|428.13|429.73|427.13|0
1646365440000|2022-03-04 03:44:00|430.73|428.13|430.11|427.51|430.73|428.13|429.61|427.01|0
1646365450000|2022-03-04 03:44:10|430.23|427.63|428.98|426.38|430.23|427.63|428.48|425.88|0
1646365460000|2022-03-04 03:44:20|428.36|425.76|428.61|426.01|429.36|426.76|428.36|425.76|0
1646365470000|2022-03-04 03:44:30|429.11|426.51|428.86|426.26|429.11|426.51|428.61|426.01|0
1646365480000|2022-03-04 03:44:40|428.48|425.88|428.48|425.88|428.48|425.88|428.36|425.76|0
1646365490000|2022-03-04 03:44:50|428.61|426.01|429.11|426.51|429.11|426.51|428.61|426.01|0
1646365500000|2022-03-04 03:45:00|429.86|427.26|429.48|426.88|429.86|427.26|429.23|426.63|0
1646365510000|2022-03-04 03:45:10|429.36|426.76|428.86|426.26|429.36|426.76|428.36|425.76|0
1646365520000|2022-03-04 03:45:20|428.61|426.01|428.61|426.01|428.61|426.01|428.61|426.01|0
1646365530000|2022-03-04 03:45:30|428.36|425.76|428.98|426.38|428.98|426.38|428.36|425.76|0
1646365540000|2022-03-04 03:45:40|428.86|426.26|429.61|427.01|429.61|427.01|428.86|426.26|0
1646365550000|2022-03-04 03:45:50|429.23|426.63|429.98|427.38|429.98|427.38|429.23|426.63|0
1646365560000|2022-03-04 03:46:00|430.48|427.88|430.86|428.26|430.86|428.26|430.48|427.88|0
1646365570000|2022-03-04 03:46:10|430.61|428.01|430.86|428.26|430.86|428.26|430.36|427.76|0
1646365580000|2022-03-04 03:46:20|430.61|428.01|429.36|426.76|430.61|428.01|429.36|426.76|0
1646365590000|2022-03-04 03:46:30|430.36|427.76|430.86|428.26|430.86|428.26|430.36|427.76|0
1646365600000|2022-03-04 03:46:40|431.11|428.51|431.73|429.13|431.73|429.13|430.86|428.26|0
1646365610000|2022-03-04 03:46:50|431.86|429.26|432.22|429.62|432.35|429.75|431.86|429.26|0
1646365620000|2022-03-04 03:47:00|432.6|430|432.35|429.75|432.97|430.37|432.35|429.75|0
1646365630000|2022-03-04 03:47:10|432.85|430.25|432.85|430.25|433.1|430.5|432.6|430|0
1646365640000|2022-03-04 03:47:20|433.1|430.5|431.11|428.51|433.1|430.5|431.11|428.51|0
1646365650000|2022-03-04 03:47:30|431.36|428.76|431.61|429.01|431.61|429.01|431.36|428.76|0
1646365660000|2022-03-04 03:47:40|431.11|428.51|430.98|428.38|431.23|428.63|430.98|428.38|0
1646365670000|2022-03-04 03:47:50|430.86|428.26|431.73|429.13|431.73|429.13|430.61|428.01|0
1646365680000|2022-03-04 03:48:00|431.86|429.26|431.73|429.13|431.98|429.38|431.73|429.13|0
1646365690000|2022-03-04 03:48:10|431.98|429.38|431.73|429.13|431.98|429.38|431.36|428.76|0
1646365700000|2022-03-04 03:48:20|431.11|428.51|431.86|429.26|432.1|429.5|431.11|428.51|0
1646365710000|2022-03-04 03:48:30|432.1|429.5|432.72|430.12|432.72|430.12|432.1|429.5|0
1646365720000|2022-03-04 03:48:40|432.97|430.37|432.85|430.25|433.1|430.5|432.85|430.25|0
1646365730000|2022-03-04 03:48:50|432.35|429.75|432.85|430.25|432.85|430.25|432.35|429.75|0
1646365740000|2022-03-04 03:49:00|432.72|430.12|432.6|430|432.97|430.37|432.6|430|0
1646365750000|2022-03-04 03:49:10|434.1|431.5|433.6|431|434.1|431.5|433.6|431|0
1646365760000|2022-03-04 03:49:20|433.85|431.25|434.1|431.5|434.1|431.5|433.85|431.25|0
1646365770000|2022-03-04 03:49:30|433.72|431.12|433.97|431.37|434.1|431.5|433.6|431|0
1646365780000|2022-03-04 03:49:40|434.47|431.87|434.85|432.25|434.97|432.37|434.47|431.87|0
1646365790000|2022-03-04 03:49:50|435.85|433.25|435.6|433|435.85|433.25|435.35|432.75|0
1646365800000|2022-03-04 03:50:00|435.35|432.75|435.35|432.75|435.6|433|435.35|432.75|0
1646365810000|2022-03-04 03:50:10|435.85|433.25|436.6|434|436.85|434.25|435.72|433.12|0
1646365820000|2022-03-04 03:50:20|436.22|433.62|436.35|433.75|436.35|433.75|435.85|433.25|0
1646365830000|2022-03-04 03:50:30|436.6|434|436.1|433.5|436.6|434|436.1|433.5|0
1646365840000|2022-03-04 03:50:40|436.72|434.12|436.1|433.5|436.72|434.12|436.1|433.5|0
1646365850000|2022-03-04 03:50:50|436.6|434|435.85|433.25|436.85|434.25|435.85|433.25|0
1646365860000|2022-03-04 03:51:00|435.6|433|436.1|433.5|436.1|433.5|435.6|433|0
1646365870000|2022-03-04 03:51:10|435.85|433.25|435.85|433.25|435.97|433.37|435.85|433.25|0
1646365880000|2022-03-04 03:51:20|436.1|433.5|436.35|433.75|436.35|433.75|435.85|433.25|0
1646365890000|2022-03-04 03:51:30|435.6|433|434.85|432.25|435.6|433|434.85|432.25|0
1646365900000|2022-03-04 03:51:40|435.1|432.5|434.47|431.87|435.22|432.62|434.35|431.75|0
1646365910000|2022-03-04 03:51:50|433.85|431.25|433.47|430.87|433.85|431.25|433.47|430.87|0
1646365920000|2022-03-04 03:52:00|433.6|431|433.85|431.25|433.85|431.25|433.47|430.87|0
1646365930000|2022-03-04 03:52:10|433.35|430.75|433.6|431|433.6|431|433.35|430.75|0
1646365940000|2022-03-04 03:52:20|434.1|431.5|433.6|431|434.1|431.5|433.6|431|0
1646365950000|2022-03-04 03:52:30|433.85|431.25|434.1|431.5|434.1|431.5|433.72|431.12|0
1646365960000|2022-03-04 03:52:40|434.22|431.62|434.72|432.12|435.35|432.75|434.22|431.62|0
1646365970000|2022-03-04 03:52:50|434.35|431.75|433.72|431.12|434.35|431.75|433.72|431.12|0
1646365980000|2022-03-04 03:53:00|433.6|431|432.6|430|433.72|431.12|432.47|429.87|0
1646365990000|2022-03-04 03:53:10|432.35|429.75|432.1|429.5|432.35|429.75|432.1|429.5|0
1646366000000|2022-03-04 03:53:20|431.86|429.26|431.98|429.38|431.98|429.38|431.73|429.13|0
1646366010000|2022-03-04 03:53:30|432.22|429.62|432.72|430.12|432.72|430.12|431.98|429.38|0
1646366020000|2022-03-04 03:53:40|432.6|430|433.35|430.75|433.35|430.75|432.47|429.87|0
1646366030000|2022-03-04 03:53:50|433.6|431|433.35|430.75|433.72|431.12|433.35|430.75|0
1646366040000|2022-03-04 03:54:00|433.6|431|433.85|431.25|433.85|431.25|433.6|431|0
1646366050000|2022-03-04 03:54:10|433.35|430.75|433.72|431.12|433.72|431.12|433.35|430.75|0
1646366060000|2022-03-04 03:54:20|433.6|431|433.1|430.5|433.6|431|433.1|430.5|0
1646366070000|2022-03-04 03:54:30|433.35|430.75|433.1|430.5|433.35|430.75|433.1|430.5|0
1646366080000|2022-03-04 03:54:40|432.85|430.25|432.6|430|432.85|430.25|432.6|430|0
1646366090000|2022-03-04 03:54:50|432.22|429.62|432.22|429.62|432.22|429.62|432.1|429.5|0
1646366100000|2022-03-04 03:55:00|432.35|429.75|432.1|429.5|432.35|429.75|431.97|429.37|0
1646366110000|2022-03-04 03:55:10|431.86|429.26|432.6|430|432.6|430|431.86|429.26|0
1646366120000|2022-03-04 03:55:20|432.85|430.25|432.72|430.12|432.97|430.37|432.6|430|0
1646366130000|2022-03-04 03:55:30|432.85|430.25|432.47|429.87|432.85|430.25|432.47|429.87|0
1646366140000|2022-03-04 03:55:40|432.6|430|432.22|429.62|432.6|430|432.22|429.62|0
1646366150000|2022-03-04 03:55:50|432.6|430|432.97|430.37|432.97|430.37|432.47|429.87|0
1646366160000|2022-03-04 03:56:00|432.85|430.25|433.6|431|433.6|431|432.85|430.25|0
1646366170000|2022-03-04 03:56:10|434.1|431.5|433.97|431.37|434.35|431.75|433.97|431.37|0
1646366180000|2022-03-04 03:56:20|433.47|430.87|433.72|431.12|433.85|431.25|433.47|430.87|0
1646366190000|2022-03-04 03:56:30|433.6|431|433.6|431|433.85|431.25|433.6|431|0
1646366200000|2022-03-04 03:56:40|433.35|430.75|430.86|428.26|433.35|430.75|430.86|428.26|0
1646366210000|2022-03-04 03:56:50|430.73|428.13|431.11|428.51|431.11|428.51|430.73|428.13|0
1646366220000|2022-03-04 03:57:00|430.86|428.26|431.11|428.51|431.11|428.51|430.86|428.26|0
1646366230000|2022-03-04 03:57:10|430.86|428.26|430.61|428.01|430.86|428.26|430.61|428.01|0
1646366240000|2022-03-04 03:57:20|431.23|428.63|431.48|428.88|431.61|429.01|431.23|428.63|0
1646366250000|2022-03-04 03:57:30|431.86|429.26|431.73|429.13|431.86|429.26|431.73|429.13|0
1646366260000|2022-03-04 03:57:40|431.86|429.26|432.1|429.5|432.1|429.5|431.61|429.01|0
1646366270000|2022-03-04 03:57:50|432.22|429.62|432.22|429.62|432.22|429.62|432.1|429.5|0
1646366280000|2022-03-04 03:58:00|432.1|429.5|431.61|429.01|432.1|429.5|431.61|429.01|0
1646366290000|2022-03-04 03:58:10|431.73|429.13|431.61|429.01|431.73|429.13|431.61|429.01|0
1646366300000|2022-03-04 03:58:20|431.97|429.37|432.1|429.5|432.1|429.5|431.61|429.01|0
1646366310000|2022-03-04 03:58:30|431.97|429.37|431.97|429.37|432.47|429.87|431.97|429.37|0
1646366320000|2022-03-04 03:58:40|432.22|429.62|432.1|429.5|432.22|429.62|432.1|429.5|0
1646366330000|2022-03-04 03:58:50|432.22|429.62|431.86|429.26|432.22|429.62|431.86|429.26|0
1646366340000|2022-03-04 03:59:00|432.22|429.62|432.6|430|432.6|430|432.22|429.62|0
1646366350000|2022-03-04 03:59:10|432.47|429.87|432.35|429.75|432.47|429.87|432.35|429.75|0
1646366360000|2022-03-04 03:59:20|432.97|430.37|432.97|430.37|432.97|430.37|432.97|430.37|0
1646366370000|2022-03-04 03:59:30|432.85|430.25|432.85|430.25|432.85|430.25|432.85|430.25|0
1646366380000|2022-03-04 03:59:40|432.35|429.75|433.35|430.75|433.35|430.75|432.35|429.75|0
1646366390000|2022-03-04 03:59:50|433.1|430.5|433.1|430.5|433.1|430.5|432.72|430.12|0
1646366400000|2022-03-04 04:00:00|433.35|430.75|432.1|429.5|433.35|430.75|431.86|429.26|0
1646366420000|2022-03-04 04:00:20|432.22|429.62|432.1|429.5|432.22|429.62|432.1|429.5|0
1646366430000|2022-03-04 04:00:30|431.97|429.37|432.85|430.25|432.97|430.37|431.97|429.37|0
1646366440000|2022-03-04 04:00:40|433.1|430.5|433.85|431.25|433.85|431.25|433.1|430.5|0
1646366450000|2022-03-04 04:00:50|434.1|431.5|434.35|431.75|434.35|431.75|434.1|431.5|0
1646366460000|2022-03-04 04:01:00|434.1|431.5|434.35|431.75|434.35|431.75|434.1|431.5|0
1646366470000|2022-03-04 04:01:10|434.47|431.87|435.1|432.5|435.1|432.5|434.47|431.87|0
1646366480000|2022-03-04 04:01:20|434.85|432.25|434.35|431.75|434.97|432.37|434.35|431.75|0
1646366490000|2022-03-04 04:01:30|434.22|431.62|434.1|431.5|434.22|431.62|433.97|431.37|0
1646366500000|2022-03-04 04:01:40|434.35|431.75|434.1|431.5|434.35|431.75|434.1|431.5|0
1646366510000|2022-03-04 04:01:50|434.47|431.87|434.47|431.87|434.47|431.87|434.47|431.87|0
1646366520000|2022-03-04 04:02:00|434.6|432|434.6|432|434.6|432|434.22|431.62|0
1646366530000|2022-03-04 04:02:10|434.72|432.12|434.72|432.12|434.85|432.25|434.72|432.12|0
1646366540000|2022-03-04 04:02:20|434.35|431.75|433.85|431.25|434.35|431.75|433.85|431.25|0
1646366550000|2022-03-04 04:02:30|433.72|431.12|434.1|431.5|434.22|431.62|433.6|431|0
1646366560000|2022-03-04 04:02:40|433.97|431.37|434.1|431.5|434.1|431.5|433.97|431.37|0
1646366570000|2022-03-04 04:02:50|433.97|431.37|433.85|431.25|433.97|431.37|433.6|431|0
1646366580000|2022-03-04 04:03:00|433.97|431.37|433.6|431|434.1|431.5|433.6|431|0
1646366590000|2022-03-04 04:03:10|433.47|430.87|433.6|431|433.97|431.37|433.47|430.87|0
1646366600000|2022-03-04 04:03:20|433.72|431.12|433.35|430.75|433.72|431.12|433.35|430.75|0
1646366610000|2022-03-04 04:03:30|433.6|431|433.1|430.5|433.6|431|433.1|430.5|0
1646366620000|2022-03-04 04:03:40|433.35|430.75|433.6|431|433.6|431|433.35|430.75|0
1646366630000|2022-03-04 04:03:50|433.85|431.25|433.6|431|433.85|431.25|433.6|431|0
1646366640000|2022-03-04 04:04:00|433.22|430.62|433.35|430.75|433.35|430.75|433.22|430.62|0
1646366650000|2022-03-04 04:04:10|433.62|431.02|433.62|431.02|433.62|431.02|433.37|430.77|0
1646366660000|2022-03-04 04:04:20|433.73|431.13|433.62|431.02|433.73|431.13|433.49|430.89|0
1646366670000|2022-03-04 04:04:30|433.73|431.13|433.73|431.13|433.73|431.13|433.73|431.13|0
1646366680000|2022-03-04 04:04:40|433.62|431.02|433.62|431.02|433.62|431.02|433.62|431.02|0
1646366690000|2022-03-04 04:04:50|433.73|431.13|434.11|431.51|434.11|431.51|433.73|431.13|0
1646366700000|2022-03-04 04:05:00|433.98|431.38|434.36|431.76|434.36|431.76|433.62|431.02|0
1646366710000|2022-03-04 04:05:10|434.48|431.88|435.23|432.63|435.23|432.63|434.36|431.76|0
1646366720000|2022-03-04 04:05:20|435.11|432.51|436.11|433.51|436.11|433.51|435.11|432.51|0
1646366730000|2022-03-04 04:05:30|435.86|433.26|435.73|433.13|435.86|433.26|435.61|433.01|0
1646366740000|2022-03-04 04:05:40|435.61|433.01|434.61|432.01|435.61|433.01|434.61|432.01|0
1646366750000|2022-03-04 04:05:50|434.86|432.26|434.36|431.76|434.86|432.26|434.36|431.76|0
1646366760000|2022-03-04 04:06:00|433.24|430.64|432.87|430.27|433.24|430.64|432.87|430.27|0
1646366770000|2022-03-04 04:06:10|432.49|429.89|433.12|430.52|433.12|430.52|432.49|429.89|0
1646366780000|2022-03-04 04:06:20|433.24|430.64|433.37|430.77|433.37|430.77|433.24|430.64|0
1646366790000|2022-03-04 04:06:30|432.87|430.27|432.24|429.64|432.87|430.27|432.24|429.64|0
1646366800000|2022-03-04 04:06:40|431.87|429.27|431.24|428.64|431.87|429.27|431.24|428.64|0
1646366810000|2022-03-04 04:06:50|431.37|428.77|431.62|429.02|431.87|429.27|431.37|428.77|0
1646366820000|2022-03-04 04:07:00|431.87|429.27|431.74|429.14|431.87|429.27|431.62|429.02|0
1646366830000|2022-03-04 04:07:10|431.62|429.02|431.24|428.64|431.74|429.14|431.24|428.64|0
1646366840000|2022-03-04 04:07:20|431.74|429.14|431.49|428.89|431.87|429.27|431.49|428.89|0
1646366850000|2022-03-04 04:07:30|431.24|428.64|430.62|428.02|431.24|428.64|430.62|428.02|0
1646366860000|2022-03-04 04:07:40|430.37|427.77|429.99|427.39|430.37|427.77|429.87|427.27|0
1646366870000|2022-03-04 04:07:50|429.87|427.27|429.62|427.02|429.87|427.27|429.37|426.77|0
1646366880000|2022-03-04 04:08:00|430.12|427.52|429.49|426.89|430.12|427.52|429.49|426.89|0
1646366890000|2022-03-04 04:08:10|429.62|427.02|429.24|426.64|429.87|427.27|429.24|426.64|0
1646366900000|2022-03-04 04:08:20|428.87|426.27|429.99|427.39|429.99|427.39|428.87|426.27|0
1646366910000|2022-03-04 04:08:30|429.49|426.89|429.62|427.02|429.62|427.02|429.49|426.89|0
1646366920000|2022-03-04 04:08:40|429.37|426.77|429.12|426.52|429.37|426.77|429.12|426.52|0
1646366930000|2022-03-04 04:08:50|428.99|426.39|428.87|426.27|428.99|426.39|428.87|426.27|0
1646366940000|2022-03-04 04:09:00|428.62|426.02|428.62|426.02|428.99|426.39|428.62|426.02|0
1646366950000|2022-03-04 04:09:10|429.12|426.52|428.99|426.39|429.12|426.52|428.99|426.39|0
1646366960000|2022-03-04 04:09:20|429.12|426.52|429.49|426.89|429.49|426.89|429.12|426.52|0
1646366970000|2022-03-04 04:09:30|429.37|426.77|429.37|426.77|429.37|426.77|429.12|426.52|0
1646366980000|2022-03-04 04:09:40|429.62|427.02|430.49|427.89|430.49|427.89|429.62|427.02|0
1646366990000|2022-03-04 04:09:50|430.37|427.77|430.12|427.52|430.37|427.77|430.12|427.52|0
1646367000000|2022-03-04 04:10:00|430.24|427.64|429.62|427.02|430.24|427.64|429.62|427.02|0
1646367010000|2022-03-04 04:10:10|429.87|427.27|429.74|427.14|429.87|427.27|429.74|427.14|0
1646367020000|2022-03-04 04:10:20|429.87|427.27|429.99|427.39|429.99|427.39|429.87|427.27|0
1646367030000|2022-03-04 04:10:30|429.87|427.27|429.87|427.27|430.24|427.64|429.87|427.27|0
1646367040000|2022-03-04 04:10:40|430.62|428.02|430.62|428.02|430.62|428.02|430.62|428.02|0
1646367050000|2022-03-04 04:10:50|430.74|428.14|430.37|427.77|430.74|428.14|430.37|427.77|0
1646367060000|2022-03-04 04:11:00|430.62|428.02|430.62|428.02|430.62|428.02|430.62|428.02|0
1646367070000|2022-03-04 04:11:10|430.87|428.27|431.12|428.52|431.12|428.52|430.87|428.27|0
1646367080000|2022-03-04 04:11:20|430.74|428.14|431.24|428.64|431.24|428.64|430.74|428.14|0
1646367100000|2022-03-04 04:11:40|431.37|428.77|430.12|427.52|431.37|428.77|430.12|427.52|0
1646367110000|2022-03-04 04:11:50|429.87|427.27|429.87|427.27|429.87|427.27|429.74|427.14|0
1646367120000|2022-03-04 04:12:00|429.49|426.89|429.37|426.77|429.49|426.89|429.24|426.64|0
1646367130000|2022-03-04 04:12:10|429.74|427.14|429.99|427.39|429.99|427.39|429.74|427.14|0
1646367140000|2022-03-04 04:12:20|430.12|427.52|430.24|427.64|430.24|427.64|429.74|427.14|0
1646367150000|2022-03-04 04:12:30|430.49|427.89|430.12|427.52|430.62|428.02|430.12|427.52|0
1646367160000|2022-03-04 04:12:40|430.49|427.89|430.99|428.39|430.99|428.39|430.49|427.89|0
1646367170000|2022-03-04 04:12:50|431.12|428.52|431.37|428.77|431.37|428.77|431.12|428.52|0
1646367180000|2022-03-04 04:13:00|431.49|428.89|431.37|428.77|431.49|428.89|431.37|428.77|0
1646367190000|2022-03-04 04:13:10|432.12|429.52|431.99|429.39|432.12|429.52|431.99|429.39|0
1646367200000|2022-03-04 04:13:20|432.12|429.52|432.37|429.77|432.37|429.77|432.12|429.52|0
1646367210000|2022-03-04 04:13:30|432.62|430.02|431.24|428.64|432.62|430.02|431.24|428.64|0
1646367220000|2022-03-04 04:13:40|430.99|428.39|430.87|428.27|430.99|428.39|430.62|428.02|0
1646367230000|2022-03-04 04:13:50|431.12|428.52|431.87|429.27|431.87|429.27|431.12|428.52|0
1646367240000|2022-03-04 04:14:00|430.24|427.64|430.12|427.52|430.24|427.64|429.87|427.27|0
1646367250000|2022-03-04 04:14:10|429.87|427.27|430.62|428.02|430.74|428.14|429.87|427.27|0
1646367260000|2022-03-04 04:14:20|430.99|428.39|430.62|428.02|430.99|428.39|430.62|428.02|0
1646367270000|2022-03-04 04:14:30|430.99|428.39|431.62|429.02|431.87|429.27|430.87|428.27|0
1646367280000|2022-03-04 04:14:40|431.74|429.14|431.74|429.14|432.12|429.52|431.62|429.02|0
1646367290000|2022-03-04 04:14:50|432.12|429.52|431.74|429.14|432.12|429.52|431.74|429.14|0
1646367300000|2022-03-04 04:15:00|431.37|428.77|431.12|428.52|431.37|428.77|431.12|428.52|0
1646367310000|2022-03-04 04:15:10|430.87|428.27|431.37|428.77|431.37|428.77|430.87|428.27|0
1646367320000|2022-03-04 04:15:20|431.49|428.89|431.99|429.39|431.99|429.39|431.49|428.89|0
1646367330000|2022-03-04 04:15:30|431.87|429.27|432.12|429.52|432.24|429.64|431.87|429.27|0
1646367340000|2022-03-04 04:15:40|431.49|428.89|431.24|428.64|431.49|428.89|431.12|428.52|0
1646367350000|2022-03-04 04:15:50|431.12|428.52|430.24|427.64|431.12|428.52|430.24|427.64|0
1646367360000|2022-03-04 04:16:00|430.12|427.52|428.49|425.89|430.12|427.52|428.49|425.89|0
1646367370000|2022-03-04 04:16:10|428.37|425.77|428.74|426.14|428.74|426.14|428.37|425.77|0
1646367380000|2022-03-04 04:16:20|428.37|425.77|429.24|426.64|429.24|426.64|428.37|425.77|0
1646367390000|2022-03-04 04:16:30|428.87|426.27|429.49|426.89|429.62|427.02|428.87|426.27|0
1646367400000|2022-03-04 04:16:40|429.37|426.77|429.24|426.64|429.37|426.77|429.24|426.64|0
1646367410000|2022-03-04 04:16:50|429.37|426.77|429.74|427.14|429.74|427.14|429.37|426.77|0
1646367420000|2022-03-04 04:17:00|429.87|427.27|430.37|427.77|430.62|428.02|429.87|427.27|0
1646367430000|2022-03-04 04:17:10|430.24|427.64|430.24|427.64|430.37|427.77|430.12|427.52|0
1646367440000|2022-03-04 04:17:20|429.99|427.39|429.87|427.27|430.12|427.52|429.74|427.14|0
1646367450000|2022-03-04 04:17:30|429.99|427.39|429.87|427.27|429.99|427.39|429.87|427.27|0
1646367460000|2022-03-04 04:17:40|429.62|427.02|429.99|427.39|429.99|427.39|429.62|427.02|0
1646367470000|2022-03-04 04:17:50|429.49|426.89|429.49|426.89|429.49|426.89|429.37|426.77|0
1646367480000|2022-03-04 04:18:00|429.99|427.39|429.37|426.77|429.99|427.39|429.12|426.52|0
1646367490000|2022-03-04 04:18:10|429.12|426.52|429.62|427.02|429.62|427.02|429.12|426.52|0
1646367500000|2022-03-04 04:18:20|429.87|427.27|429.87|427.27|429.87|427.27|429.74|427.14|0
1646367510000|2022-03-04 04:18:30|429.62|427.02|429.87|427.27|429.87|427.27|429.37|426.77|0
1646367520000|2022-03-04 04:18:40|429.74|427.14|429.99|427.39|429.99|427.39|429.74|427.14|0
1646367530000|2022-03-04 04:18:50|430.12|427.52|429.87|427.27|430.12|427.52|429.87|427.27|0
1646367540000|2022-03-04 04:19:00|430.12|427.52|430.37|427.77|430.37|427.77|430.12|427.52|0
1646367550000|2022-03-04 04:19:10|430.49|427.89|430.62|428.02|430.74|428.14|430.37|427.77|0
1646367560000|2022-03-04 04:19:20|430.12|427.52|430.12|427.52|430.24|427.64|430.12|427.52|0
1646367570000|2022-03-04 04:19:30|429.87|427.27|430.12|427.52|430.12|427.52|429.62|427.02|0
1646367580000|2022-03-04 04:19:40|429.99|427.39|429.12|426.52|429.99|427.39|429.12|426.52|0
1646367590000|2022-03-04 04:19:50|429.37|426.77|428.74|426.14|429.37|426.77|428.37|425.77|0
1646367600000|2022-03-04 04:20:00|428.62|426.02|428.87|426.27|428.87|426.27|428.62|426.02|0
1646367610000|2022-03-04 04:20:10|429.24|426.64|429.37|426.77|429.49|426.89|429.24|426.64|0
1646367620000|2022-03-04 04:20:20|429.62|427.02|430.37|427.77|430.37|427.77|429.62|427.02|0
1646367630000|2022-03-04 04:20:30|429.87|427.27|430.12|427.52|430.12|427.52|429.87|427.27|0
1646367640000|2022-03-04 04:20:40|430.24|427.64|430.49|427.89|430.74|428.14|430.24|427.64|0
1646367650000|2022-03-04 04:20:50|430.12|427.52|429.74|427.14|430.24|427.64|429.74|427.14|0
1646367660000|2022-03-04 04:21:00|429.62|427.02|429.49|426.89|429.87|427.27|429.49|426.89|0
1646367670000|2022-03-04 04:21:10|429.62|427.02|429.62|427.02|430.24|427.64|429.62|427.02|0
1646367680000|2022-03-04 04:21:20|429.37|426.77|429.37|426.77|429.62|427.02|429.37|426.77|0
1646367690000|2022-03-04 04:21:30|429.49|426.89|429.74|427.14|429.74|427.14|429.49|426.89|0
1646367700000|2022-03-04 04:21:40|430.74|428.14|430.74|428.14|430.74|428.14|430.37|427.77|0
1646367710000|2022-03-04 04:21:50|430.37|427.77|430.62|428.02|430.62|428.02|430.37|427.77|0
1646367720000|2022-03-04 04:22:00|430.12|427.52|430.12|427.52|430.12|427.52|430.12|427.52|0
1646367730000|2022-03-04 04:22:10|430.49|427.89|430.37|427.77|430.49|427.89|430.12|427.52|0
1646367740000|2022-03-04 04:22:20|430.49|427.89|431.12|428.52|431.12|428.52|430.49|427.89|0
1646367750000|2022-03-04 04:22:30|431.49|428.89|431.12|428.52|431.49|428.89|431.12|428.52|0
1646367760000|2022-03-04 04:22:40|431.24|428.64|431.24|428.64|431.24|428.64|431.24|428.64|0
1646367770000|2022-03-04 04:22:50|431.37|428.77|431.87|429.27|431.87|429.27|431.37|428.77|0
1646367780000|2022-03-04 04:23:00|431.49|428.89|431.74|429.14|431.74|429.14|431.24|428.64|0
1646367790000|2022-03-04 04:23:10|431.87|429.27|432.99|430.39|432.99|430.39|431.87|429.27|0
1646367800000|2022-03-04 04:23:20|432.62|430.02|432.49|429.89|432.99|430.39|432.49|429.89|0
1646367810000|2022-03-04 04:23:30|432.87|430.27|433.61|431.01|433.61|431.01|432.87|430.27|0
1646367820000|2022-03-04 04:23:40|433.49|430.89|433.61|431.01|433.61|431.01|433.49|430.89|0
1646367830000|2022-03-04 04:23:50|433.49|430.89|433.61|431.01|433.61|431.01|433.49|430.89|0
1646367840000|2022-03-04 04:24:00|433.37|430.77|433.37|430.77|433.37|430.77|433.37|430.77|0
1646367850000|2022-03-04 04:24:10|433.12|430.52|433.49|430.89|433.49|430.89|433.12|430.52|0
1646367860000|2022-03-04 04:24:20|433.37|430.77|433.24|430.64|433.37|430.77|433.24|430.64|0
1646367870000|2022-03-04 04:24:30|433.12|430.52|433.12|430.52|433.12|430.52|432.99|430.39|0
1646367880000|2022-03-04 04:24:40|432.62|430.02|432.49|429.89|432.62|430.02|432.49|429.89|0
1646367890000|2022-03-04 04:24:50|432.87|430.27|432.87|430.27|432.99|430.39|432.74|430.14|0
1646367900000|2022-03-04 04:25:00|432.62|430.02|431.99|429.39|432.62|430.02|431.99|429.39|0
1646367910000|2022-03-04 04:25:10|432.37|429.77|431.99|429.39|432.37|429.77|431.99|429.39|0
1646367920000|2022-03-04 04:25:20|431.74|429.14|431.74|429.14|431.87|429.27|431.74|429.14|0
1646367930000|2022-03-04 04:25:30|431.49|428.89|431.99|429.39|431.99|429.39|431.49|428.89|0
1646367940000|2022-03-04 04:25:40|431.87|429.27|431.74|429.14|431.87|429.27|431.74|429.14|0
1646367950000|2022-03-04 04:25:50|431.62|429.02|431.87|429.27|431.87|429.27|431.62|429.02|0
1646367960000|2022-03-04 04:26:00|431.74|429.14|432.12|429.52|432.12|429.52|431.74|429.14|0
1646367970000|2022-03-04 04:26:10|430.49|427.89|429.99|427.39|430.49|427.89|429.87|427.27|0
1646367980000|2022-03-04 04:26:20|429.49|426.89|429.62|427.02|429.62|427.02|429.49|426.89|0
1646367990000|2022-03-04 04:26:30|429.49|426.89|430.62|428.02|430.62|428.02|429.49|426.89|0
1646368000000|2022-03-04 04:26:40|430.49|427.89|430.37|427.77|430.49|427.89|430.24|427.64|0
1646368010000|2022-03-04 04:26:50|430.24|427.64|431.24|428.64|431.24|428.64|430.24|427.64|0
1646368020000|2022-03-04 04:27:00|430.74|428.14|430.74|428.14|430.74|428.14|430.62|428.02|0
1646368030000|2022-03-04 04:27:10|431.37|428.77|431.12|428.52|431.62|429.02|431.12|428.52|0
1646368040000|2022-03-04 04:27:20|431.24|428.64|431.87|429.27|432.24|429.64|431.24|428.64|0
1646368050000|2022-03-04 04:27:30|431.99|429.39|431.74|429.14|432.12|429.52|431.74|429.14|0
1646368060000|2022-03-04 04:27:40|432.12|429.52|431.87|429.27|432.12|429.52|431.87|429.27|0
1646368070000|2022-03-04 04:27:50|432.12|429.52|432.49|429.89|432.62|430.02|431.99|429.39|0
1646368080000|2022-03-04 04:28:00|432.37|429.77|431.99|429.39|432.37|429.77|431.99|429.39|0
1646368090000|2022-03-04 04:28:10|431.87|429.27|432.74|430.14|432.74|430.14|431.87|429.27|0
1646368100000|2022-03-04 04:28:20|432.87|430.27|433.73|431.13|433.73|431.13|432.87|430.27|0
1646368110000|2022-03-04 04:28:30|433.48|430.88|433.37|430.77|433.48|430.88|433.37|430.77|0
1646368120000|2022-03-04 04:28:40|432.99|430.39|432.74|430.14|433.12|430.52|432.74|430.14|0
1646368130000|2022-03-04 04:28:50|432.49|429.89|432.24|429.64|432.49|429.89|432.24|429.64|0
1646368140000|2022-03-04 04:29:00|432.12|429.52|432.62|430.02|432.62|430.02|432.12|429.52|0
1646368150000|2022-03-04 04:29:10|432.49|429.89|432.49|429.89|432.49|429.89|432.49|429.89|0
1646368160000|2022-03-04 04:29:20|432.24|429.64|432.74|430.14|432.74|430.14|432.24|429.64|0
1646368170000|2022-03-04 04:29:30|432.62|430.02|432.87|430.27|432.87|430.27|432.62|430.02|0
1646368180000|2022-03-04 04:29:40|432.74|430.14|433.48|430.88|433.48|430.88|432.74|430.14|0
1646368190000|2022-03-04 04:29:50|433.12|430.52|432.37|429.77|433.12|430.52|432.37|429.77|0
1646368200000|2022-03-04 04:30:00|431.49|428.89|431.37|428.77|431.74|429.14|431.37|428.77|0
1646368210000|2022-03-04 04:30:10|431.74|429.14|431.24|428.64|431.74|429.14|431.24|428.64|0
1646368220000|2022-03-04 04:30:20|430.87|428.27|430.87|428.27|430.99|428.39|430.87|428.27|0
1646368230000|2022-03-04 04:30:30|430.24|427.64|430.24|427.64|430.37|427.77|430.24|427.64|0
1646368240000|2022-03-04 04:30:40|430.74|428.14|430.37|427.77|430.74|428.14|430.24|427.64|0
1646368250000|2022-03-04 04:30:50|430.12|427.52|430.49|427.89|430.49|427.89|430.12|427.52|0
1646368260000|2022-03-04 04:31:00|430.62|428.02|430.49|427.89|430.62|428.02|430.24|427.64|0
1646368270000|2022-03-04 04:31:10|431.12|428.52|431.24|428.64|431.24|428.64|431.12|428.52|0
1646368280000|2022-03-04 04:31:20|430.99|428.39|430.99|428.39|430.99|428.39|430.87|428.27|0
1646368290000|2022-03-04 04:31:30|430.62|428.02|431.12|428.52|431.12|428.52|430.62|428.02|0
1646368300000|2022-03-04 04:31:40|431.37|428.77|431.49|428.89|431.49|428.89|431.37|428.77|0
1646368310000|2022-03-04 04:31:50|431.74|429.14|431.49|428.89|431.87|429.27|431.49|428.89|0
1646368320000|2022-03-04 04:32:00|431.62|429.02|431.62|429.02|431.74|429.14|431.62|429.02|0
1646368330000|2022-03-04 04:32:10|431.49|428.89|431.99|429.39|431.99|429.39|431.49|428.89|0
1646368350000|2022-03-04 04:32:30|431.74|429.14|431.99|429.39|431.99|429.39|431.62|429.02|0
1646368360000|2022-03-04 04:32:40|432.12|429.52|434.86|432.26|434.86|432.26|432.12|429.52|0
1646368370000|2022-03-04 04:32:50|435.23|432.63|434.61|432.01|435.23|432.63|434.61|432.01|0
1646368380000|2022-03-04 04:33:00|434.36|431.76|434.73|432.13|434.73|432.13|434.36|431.76|0
1646368390000|2022-03-04 04:33:10|434.61|432.01|434.86|432.26|434.86|432.26|434.61|432.01|0
1646368400000|2022-03-04 04:33:20|434.73|432.13|434.36|431.76|434.86|432.26|434.36|431.76|0
1646368410000|2022-03-04 04:33:30|434.11|431.51|434.98|432.38|434.98|432.38|433.61|431.01|0
1646368420000|2022-03-04 04:33:40|434.86|432.26|433.37|430.77|434.86|432.26|433.37|430.77|0
1646368430000|2022-03-04 04:33:50|433.12|430.52|433.12|430.52|433.12|430.52|433.12|430.52|0
1646368440000|2022-03-04 04:34:00|432.87|430.27|432.62|430.02|432.99|430.39|432.49|429.89|0
1646368450000|2022-03-04 04:34:10|432.37|429.77|432.37|429.77|432.37|429.77|432.37|429.77|0
1646368460000|2022-03-04 04:34:20|432.62|430.02|432.49|429.89|432.62|430.02|432.37|429.77|0
1646368470000|2022-03-04 04:34:30|432.62|430.02|433.12|430.52|433.12|430.52|432.62|430.02|0
1646368480000|2022-03-04 04:34:40|432.99|430.39|433.24|430.64|433.24|430.64|432.87|430.27|0
1646368490000|2022-03-04 04:34:50|433.37|430.77|433.37|430.77|433.48|430.88|433.12|430.52|0
1646368500000|2022-03-04 04:35:00|433.48|430.88|433.37|430.77|433.61|431.01|433.37|430.77|0
1646368510000|2022-03-04 04:35:10|433.12|430.52|432.87|430.27|433.12|430.52|432.87|430.27|0
1646368520000|2022-03-04 04:35:20|432.74|430.14|432.74|430.14|433.12|430.52|432.74|430.14|0
1646368530000|2022-03-04 04:35:30|433.24|430.64|433.61|431.01|433.61|431.01|433.24|430.64|0
1646368540000|2022-03-04 04:35:40|433.86|431.26|434.11|431.51|434.11|431.51|433.86|431.26|0
1646368550000|2022-03-04 04:35:50|433.86|431.26|433.12|430.52|433.86|431.26|432.99|430.39|0
1646368560000|2022-03-04 04:36:00|432.62|430.02|432.49|429.89|432.74|430.14|432.49|429.89|0
1646368570000|2022-03-04 04:36:10|432.74|430.14|432.62|430.02|432.74|430.14|432.62|430.02|0
1646368580000|2022-03-04 04:36:20|432.74|430.14|433.24|430.64|433.24|430.64|432.74|430.14|0
1646368590000|2022-03-04 04:36:30|433.12|430.52|433.36|430.76|433.36|430.76|433.12|430.52|0
1646368600000|2022-03-04 04:36:40|432.99|430.39|432.12|429.52|432.99|430.39|432.12|429.52|0
1646368610000|2022-03-04 04:36:50|431.74|429.14|431.99|429.39|432.24|429.64|431.74|429.14|0
1646368620000|2022-03-04 04:37:00|431.87|429.27|432.24|429.64|432.24|429.64|431.87|429.27|0
1646368630000|2022-03-04 04:37:10|432.12|429.52|432.24|429.64|432.24|429.64|432.12|429.52|0
1646368640000|2022-03-04 04:37:20|432.37|429.77|432.37|429.77|432.49|429.89|432.37|429.77|0
1646368660000|2022-03-04 04:37:40|431.87|429.27|431.87|429.27|431.87|429.27|431.87|429.27|0
1646368670000|2022-03-04 04:37:50|432.12|429.52|432.24|429.64|432.24|429.64|432.12|429.52|0
1646368680000|2022-03-04 04:38:00|431.99|429.39|431.99|429.39|431.99|429.39|431.99|429.39|0
1646368690000|2022-03-04 04:38:10|431.87|429.27|431.74|429.14|431.87|429.27|431.74|429.14|0
1646368700000|2022-03-04 04:38:20|431.62|429.02|431.62|429.02|431.62|429.02|431.62|429.02|0
1646368710000|2022-03-04 04:38:30|431.87|429.27|431.99|429.39|431.99|429.39|431.87|429.27|0
1646368720000|2022-03-04 04:38:40|431.87|429.27|431.87|429.27|431.87|429.27|431.87|429.27|0
1646368730000|2022-03-04 04:38:50|431.62|429.02|431.49|428.89|431.62|429.02|431.49|428.89|0
1646368740000|2022-03-04 04:39:00|431.24|428.64|431.62|429.02|431.62|429.02|431.24|428.64|0
1646368750000|2022-03-04 04:39:10|431.49|428.89|431.37|428.77|431.49|428.89|431.37|428.77|0
1646368760000|2022-03-04 04:39:20|430.74|428.14|429.74|427.14|430.74|428.14|429.74|427.14|0
1646368770000|2022-03-04 04:39:30|430.24|427.64|430.24|427.64|430.24|427.64|429.87|427.27|0
1646368780000|2022-03-04 04:39:40|430.12|427.52|430.12|427.52|430.12|427.52|429.99|427.39|0
1646368790000|2022-03-04 04:39:50|429.74|427.14|429.37|426.77|429.74|427.14|429.24|426.64|0
1646368810000|2022-03-04 04:40:10|429.49|426.89|428.49|425.89|429.49|426.89|428.49|425.89|0
1646368820000|2022-03-04 04:40:20|426.75|424.15|427.5|424.9|427.5|424.9|426.75|424.15|0
1646368830000|2022-03-04 04:40:30|427.38|424.78|427.5|424.9|427.5|424.9|427.25|424.65|0
1646368840000|2022-03-04 04:40:40|427.38|424.78|427|424.4|427.38|424.78|427|424.4|0
1646368850000|2022-03-04 04:40:50|426.88|424.28|427.25|424.65|427.5|424.9|426.88|424.28|0
1646368860000|2022-03-04 04:41:00|427.38|424.78|427.38|424.78|427.74|425.14|427.25|424.65|0
1646368870000|2022-03-04 04:41:10|427.62|425.02|427.62|425.02|427.62|425.02|427.62|425.02|0
1646368880000|2022-03-04 04:41:20|427.74|425.14|427.38|424.78|427.74|425.14|427.38|424.78|0
1646368890000|2022-03-04 04:41:30|427.25|424.65|427.62|425.02|427.74|425.14|427.25|424.65|0
1646368900000|2022-03-04 04:41:40|427.5|424.9|427.74|425.14|427.87|425.27|427.5|424.9|0
1646368910000|2022-03-04 04:41:50|427.87|425.27|427.38|424.78|427.87|425.27|427.38|424.78|0
1646368920000|2022-03-04 04:42:00|427.87|425.27|428.37|425.77|428.37|425.77|427.74|425.14|0
1646368930000|2022-03-04 04:42:10|427.87|425.27|427.62|425.02|427.87|425.27|427.62|425.02|0
1646368940000|2022-03-04 04:42:20|427.38|424.78|427.25|424.65|427.38|424.78|427.13|424.53|0
1646368950000|2022-03-04 04:42:30|427.5|424.9|427.38|424.78|427.5|424.9|427.25|424.65|0
1646368960000|2022-03-04 04:42:40|427.5|424.9|427.87|425.27|427.87|425.27|427.38|424.78|0
1646368970000|2022-03-04 04:42:50|428.24|425.64|428.24|425.64|428.24|425.64|428.24|425.64|0
1646368980000|2022-03-04 04:43:00|428.12|425.52|427.87|425.27|428.12|425.52|427.87|425.27|0
1646368990000|2022-03-04 04:43:10|427.99|425.39|427.99|425.39|428.24|425.64|427.99|425.39|0
1646369000000|2022-03-04 04:43:20|427.62|425.02|427|424.4|427.62|425.02|427|424.4|0
1646369010000|2022-03-04 04:43:30|426.63|424.03|427|424.4|427.25|424.65|426.63|424.03|0
1646369020000|2022-03-04 04:43:40|427.13|424.53|427.74|425.14|427.99|425.39|427.13|424.53|0
1646369030000|2022-03-04 04:43:50|427.87|425.27|428.24|425.64|428.24|425.64|427.87|425.27|0
1646369040000|2022-03-04 04:44:00|427.99|425.39|427.87|425.27|428.12|425.52|427.87|425.27|0
1646369050000|2022-03-04 04:44:10|427.99|425.39|428.24|425.64|428.24|425.64|427.99|425.39|0
1646369060000|2022-03-04 04:44:20|428.12|425.52|428.37|425.77|428.37|425.77|428.12|425.52|0
1646369070000|2022-03-04 04:44:30|428.49|425.89|428.74|426.14|428.87|426.27|428.49|425.89|0
1646369080000|2022-03-04 04:44:40|428.99|426.39|428.62|426.02|428.99|426.39|428.62|426.02|0
1646369090000|2022-03-04 04:44:50|428.24|425.64|428.12|425.52|428.62|426.02|428.12|425.52|0
1646369110000|2022-03-04 04:45:10|428.49|425.89|428.49|425.89|428.49|425.89|428.37|425.77|0
1646369120000|2022-03-04 04:45:20|428.62|426.02|428.62|426.02|428.62|426.02|428.49|425.89|0
1646369130000|2022-03-04 04:45:30|428.87|426.27|429.12|426.52|429.12|426.52|428.87|426.27|0
1646369140000|2022-03-04 04:45:40|429.24|426.64|428.62|426.02|429.24|426.64|428.37|425.77|0
1646369160000|2022-03-04 04:46:00|429.37|426.77|429.37|426.77|429.87|427.27|429.37|426.77|0
1646369170000|2022-03-04 04:46:10|429.49|426.89|429.49|426.89|429.74|427.14|429.24|426.64|0
1646369180000|2022-03-04 04:46:20|429.37|426.77|429.12|426.52|429.49|426.89|429.12|426.52|0
1646369190000|2022-03-04 04:46:30|430.49|427.89|430.99|428.39|430.99|428.39|430.49|427.89|0
1646369200000|2022-03-04 04:46:40|430.74|428.14|430.99|428.39|430.99|428.39|430.62|428.02|0
1646369210000|2022-03-04 04:46:50|431.24|428.64|431.49|428.89|431.62|429.02|431.24|428.64|0
1646369220000|2022-03-04 04:47:00|431.24|428.64|432.24|429.64|432.24|429.64|431.24|428.64|0
1646369230000|2022-03-04 04:47:10|431.99|429.39|431.99|429.39|432.12|429.52|431.99|429.39|0
1646369240000|2022-03-04 04:47:20|432.49|429.89|432.49|429.89|432.62|430.02|432.49|429.89|0
1646369250000|2022-03-04 04:47:30|432.37|429.77|432.12|429.52|432.49|429.89|432.12|429.52|0
1646369260000|2022-03-04 04:47:40|432.24|429.64|431.99|429.39|432.24|429.64|431.99|429.39|0
1646369270000|2022-03-04 04:47:50|432.24|429.64|432.12|429.52|432.24|429.64|432.12|429.52|0
1646369280000|2022-03-04 04:48:00|431.99|429.39|431.74|429.14|431.99|429.39|431.74|429.14|0
1646369290000|2022-03-04 04:48:10|431.24|428.64|431.74|429.14|431.74|429.14|431.24|428.64|0
1646369300000|2022-03-04 04:48:20|431.24|428.64|430.37|427.77|431.24|428.64|430.37|427.77|0
1646369310000|2022-03-04 04:48:30|430.24|427.64|430.24|427.64|430.24|427.64|430.24|427.64|0
1646369320000|2022-03-04 04:48:40|430.37|427.77|430.24|427.64|430.37|427.77|430.24|427.64|0
1646369330000|2022-03-04 04:48:50|430.12|427.52|430.37|427.77|430.37|427.77|430.12|427.52|0
1646369350000|2022-03-04 04:49:10|430.49|427.89|430.74|428.14|430.74|428.14|430.49|427.89|0
1646369370000|2022-03-04 04:49:30|430.87|428.27|430.87|428.27|430.87|428.27|430.87|428.27|0
1646369380000|2022-03-04 04:49:40|430.49|427.89|430.49|427.89|430.49|427.89|430.49|427.89|0
1646369400000|2022-03-04 04:50:00|429.99|427.39|429.74|427.14|429.99|427.39|429.74|427.14|0
1646369410000|2022-03-04 04:50:10|429.99|427.39|429.49|426.89|429.99|427.39|429.49|426.89|0
1646369420000|2022-03-04 04:50:20|429.24|426.64|429.49|426.89|429.49|426.89|429.24|426.64|0
1646369430000|2022-03-04 04:50:30|429.24|426.64|429.12|426.52|429.49|426.89|429.12|426.52|0
1646369440000|2022-03-04 04:50:40|429.37|426.77|429.74|427.14|429.74|427.14|429.37|426.77|0
1646369450000|2022-03-04 04:50:50|429.49|426.89|429.49|426.89|429.49|426.89|429.37|426.77|0
1646369460000|2022-03-04 04:51:00|429.74|427.14|429.99|427.39|429.99|427.39|429.49|426.89|0
1646369470000|2022-03-04 04:51:10|429.87|427.27|429.87|427.27|429.87|427.27|429.74|427.14|0
1646369480000|2022-03-04 04:51:20|429.99|427.39|429.99|427.39|429.99|427.39|429.99|427.39|0
1646369490000|2022-03-04 04:51:30|429.74|427.14|429.74|427.14|429.74|427.14|429.74|427.14|0
1646369500000|2022-03-04 04:51:40|430.12|427.52|429.74|427.14|430.24|427.64|429.74|427.14|0
1646369510000|2022-03-04 04:51:50|429.87|427.27|430.24|427.64|430.24|427.64|429.87|427.27|0
1646369520000|2022-03-04 04:52:00|429.99|427.39|430.12|427.52|430.12|427.52|429.99|427.39|0
1646369530000|2022-03-04 04:52:10|429.62|427.02|429.62|427.02|429.62|427.02|429.62|427.02|0
1646369540000|2022-03-04 04:52:20|429.24|426.64|429.37|426.77|429.37|426.77|429.24|426.64|0
1646369550000|2022-03-04 04:52:30|429.24|426.64|429.74|427.14|429.74|427.14|429.24|426.64|0
1646369560000|2022-03-04 04:52:40|429.49|426.89|429.49|426.89|429.49|426.89|429.49|426.89|0
1646369570000|2022-03-04 04:52:50|429.74|427.14|429.62|427.02|429.74|427.14|429.62|427.02|0
1646369580000|2022-03-04 04:53:00|429.74|427.14|429.74|427.14|429.74|427.14|429.74|427.14|0
1646369600000|2022-03-04 04:53:20|429.62|427.02|429.62|427.02|429.62|427.02|429.62|427.02|0
1646369610000|2022-03-04 04:53:30|429.24|426.64|429.24|426.64|429.24|426.64|429.24|426.64|0
1646369620000|2022-03-04 04:53:40|429.37|426.77|429.37|426.77|429.37|426.77|429.37|426.77|0
1646369630000|2022-03-04 04:53:50|429.12|426.52|428.99|426.39|429.37|426.77|428.99|426.39|0
1646369640000|2022-03-04 04:54:00|429.12|426.52|429.24|426.64|429.24|426.64|429.12|426.52|0
1646369650000|2022-03-04 04:54:10|429.87|427.27|429.87|427.27|429.99|427.39|429.87|427.27|0
1646369660000|2022-03-04 04:54:20|429.37|426.77|429.24|426.64|429.49|426.89|429.24|426.64|0
1646369670000|2022-03-04 04:54:30|429.12|426.52|428.74|426.14|429.12|426.52|428.37|425.77|0
1646369680000|2022-03-04 04:54:40|428.87|426.27|429.12|426.52|429.12|426.52|428.87|426.27|0
1646369690000|2022-03-04 04:54:50|428.49|425.89|428.49|425.89|428.74|426.14|428.49|425.89|0
1646369700000|2022-03-04 04:55:00|428.99|426.39|428.87|426.27|428.99|426.39|428.87|426.27|0
1646369710000|2022-03-04 04:55:10|428.99|426.39|428.74|426.14|428.99|426.39|428.74|426.14|0
1646369720000|2022-03-04 04:55:20|428.37|425.77|428.37|425.77|428.37|425.77|428.37|425.77|0
1646369730000|2022-03-04 04:55:30|428.49|425.89|428.49|425.89|428.49|425.89|428.24|425.64|0
1646369740000|2022-03-04 04:55:40|428.24|425.64|428.37|425.77|428.37|425.77|428.24|425.64|0
1646369750000|2022-03-04 04:55:50|427.49|424.89|427.13|424.53|427.49|424.89|427.13|424.53|0
1646369760000|2022-03-04 04:56:00|427.25|424.65|426.75|424.15|427.25|424.65|426.75|424.15|0
1646369770000|2022-03-04 04:56:10|426.63|424.03|426.75|424.15|426.75|424.15|426.5|423.9|0
1646369780000|2022-03-04 04:56:20|426.5|423.9|426.38|423.78|426.5|423.9|426.38|423.78|0
1646369790000|2022-03-04 04:56:30|426.63|424.03|426.75|424.15|426.88|424.28|426.63|424.03|0
1646369800000|2022-03-04 04:56:40|426.5|423.9|426.5|423.9|426.5|423.9|426.5|423.9|0
1646369810000|2022-03-04 04:56:50|426.38|423.78|426.63|424.03|426.63|424.03|426.38|423.78|0
1646369820000|2022-03-04 04:57:00|427.13|424.53|426.88|424.28|427.13|424.53|426.88|424.28|0
1646369830000|2022-03-04 04:57:10|426.63|424.03|425.75|423.15|426.63|424.03|425.75|423.15|0
1646369840000|2022-03-04 04:57:20|425.88|423.28|425.88|423.28|425.88|423.28|425.88|423.28|0
1646369850000|2022-03-04 04:57:30|425.75|423.15|425.38|422.78|425.75|423.15|425.38|422.78|0
1646369860000|2022-03-04 04:57:40|425.5|422.9|424.88|422.28|425.5|422.9|424.88|422.28|0
1646369870000|2022-03-04 04:57:50|425|422.4|425.25|422.65|425.38|422.78|425|422.4|0
1646369880000|2022-03-04 04:58:00|425.75|423.15|426|423.4|426|423.4|425.75|423.15|0
1646369890000|2022-03-04 04:58:10|426.13|423.53|425.88|423.28|426.13|423.53|425.88|423.28|0
1646369900000|2022-03-04 04:58:20|425.63|423.03|425.63|423.03|425.75|423.15|425.63|423.03|0
1646369910000|2022-03-04 04:58:30|425.88|423.28|426.25|423.65|426.25|423.65|425.88|423.28|0
1646369920000|2022-03-04 04:58:40|426.38|423.78|426|423.4|426.63|424.03|425.88|423.28|0
1646369930000|2022-03-04 04:58:50|425.88|423.28|426|423.4|426|423.4|425.88|423.28|0
1646369940000|2022-03-04 04:59:00|425.88|423.28|425.5|422.9|425.88|423.28|425.5|422.9|0
1646369950000|2022-03-04 04:59:10|425.75|423.15|425.63|423.03|425.75|423.15|425.63|423.03|0
1646369960000|2022-03-04 04:59:20|425.75|423.15|425.88|423.28|425.88|423.28|425.63|423.03|0
1646369970000|2022-03-04 04:59:30|426|423.4|426.25|423.65|426.25|423.65|426|423.4|0
1646369980000|2022-03-04 04:59:40|426.13|423.53|425.75|423.15|426.13|423.53|425.75|423.15|0
1646369990000|2022-03-04 04:59:50|425.88|423.28|426.38|423.78|426.38|423.78|425.88|423.28|0
1646370000000|2022-03-04 05:00:00|426|423.4|424.88|422.28|426|423.4|424.88|422.28|0
1646370010000|2022-03-04 05:00:10|424.63|422.03|424.5|421.9|424.63|422.03|424.38|421.78|0
1646370020000|2022-03-04 05:00:20|424.25|421.65|425|422.4|425|422.4|424.25|421.65|0
1646370030000|2022-03-04 05:00:30|424.75|422.15|425.13|422.53|425.25|422.65|424.75|422.15|0
1646370040000|2022-03-04 05:00:40|425.25|422.65|426|423.4|426|423.4|425.25|422.65|0
1646370050000|2022-03-04 05:00:50|426.13|423.53|425.75|423.15|426.63|424.03|425.75|423.15|0
1646370060000|2022-03-04 05:01:00|425.88|423.28|426|423.4|426|423.4|425.88|423.28|0
1646370070000|2022-03-04 05:01:10|425.63|423.03|426.13|423.53|426.38|423.78|425.63|423.03|0
1646370080000|2022-03-04 05:01:20|426.25|423.65|426.88|424.28|426.88|424.28|426.25|423.65|0
1646370090000|2022-03-04 05:01:30|426.63|424.03|426.63|424.03|426.63|424.03|426.38|423.78|0
1646370100000|2022-03-04 05:01:40|426.5|423.9|427|424.4|427|424.4|426.5|423.9|0
1646370110000|2022-03-04 05:01:50|427.49|424.89|426.88|424.28|427.49|424.89|426.88|424.28|0
1646370120000|2022-03-04 05:02:00|427.13|424.53|426.88|424.28|427.13|424.53|426.88|424.28|0
1646370130000|2022-03-04 05:02:10|426.38|423.78|426.13|423.53|426.38|423.78|426.13|423.53|0
1646370140000|2022-03-04 05:02:20|425.75|423.15|426.13|423.53|426.13|423.53|425.75|423.15|0
1646370150000|2022-03-04 05:02:30|425.88|423.28|426.5|423.9|426.5|423.9|425.88|423.28|0
1646370160000|2022-03-04 05:02:40|426.38|423.78|425.88|423.28|426.38|423.78|425.88|423.28|0
1646370170000|2022-03-04 05:02:50|426.63|424.03|426.63|424.03|426.75|424.15|426.63|424.03|0
1646370180000|2022-03-04 05:03:00|426.38|423.78|426.38|423.78|426.38|423.78|426.38|423.78|0
1646370190000|2022-03-04 05:03:10|426.5|423.9|426.5|423.9|426.63|424.03|426.38|423.78|0
1646370200000|2022-03-04 05:03:20|426.25|423.65|426.5|423.9|426.5|423.9|426.25|423.65|0
1646370210000|2022-03-04 05:03:30|426.38|423.78|426.38|423.78|426.5|423.9|426.38|423.78|0
1646370220000|2022-03-04 05:03:40|426.13|423.53|426.38|423.78|426.38|423.78|425.88|423.28|0
1646370230000|2022-03-04 05:03:50|426.5|423.9|425.63|423.03|426.5|423.9|425.63|423.03|0
1646370240000|2022-03-04 05:04:00|425.75|423.15|425.88|423.28|426.13|423.53|425.75|423.15|0
1646370250000|2022-03-04 05:04:10|426.25|423.65|425.63|423.03|426.25|423.65|425.63|423.03|0
1646370260000|2022-03-04 05:04:20|425.38|422.78|425.38|422.78|425.38|422.78|425.38|422.78|0
1646370270000|2022-03-04 05:04:30|425.25|422.65|424.88|422.28|425.25|422.65|424.88|422.28|0
1646370280000|2022-03-04 05:04:40|424.63|422.03|422.63|420.03|424.63|422.03|422.63|420.03|0
1646370290000|2022-03-04 05:04:50|422.38|419.78|421.89|419.29|422.38|419.78|421.89|419.29|0
1646370300000|2022-03-04 05:05:00|421.76|419.16|421.64|419.04|421.76|419.16|421.14|418.54|0
1646370310000|2022-03-04 05:05:10|421.89|419.29|421.76|419.16|422.01|419.41|421.76|419.16|0
1646370320000|2022-03-04 05:05:20|422.26|419.66|422.5|419.9|422.75|420.15|422.26|419.66|0
1646370330000|2022-03-04 05:05:30|422.01|419.41|422.5|419.9|422.5|419.9|422.01|419.41|0
1646370340000|2022-03-04 05:05:40|422.38|419.78|423.13|420.53|423.13|420.53|422.38|419.78|0
1646370350000|2022-03-04 05:05:50|422.75|420.15|423.25|420.65|423.25|420.65|422.75|420.15|0
1646370360000|2022-03-04 05:06:00|423.13|420.53|423.38|420.78|423.5|420.9|423.13|420.53|0
1646370370000|2022-03-04 05:06:10|423.13|420.53|423.25|420.65|423.5|420.9|423.13|420.53|0
1646370380000|2022-03-04 05:06:20|423.38|420.78|423|420.4|423.5|420.9|423|420.4|0
1646370390000|2022-03-04 05:06:30|422.75|420.15|423.63|421.03|423.63|421.03|422.75|420.15|0
1646370400000|2022-03-04 05:06:40|423.5|420.9|423.63|421.03|423.63|421.03|423.5|420.9|0
1646370410000|2022-03-04 05:06:50|423.38|420.78|423.38|420.78|423.38|420.78|423.38|420.78|0
1646370420000|2022-03-04 05:07:00|423|420.4|423|420.4|423|420.4|423|420.4|0
1646370440000|2022-03-04 05:07:20|422.5|419.9|422.63|420.03|422.63|420.03|422.5|419.9|0
1646370450000|2022-03-04 05:07:30|422.5|419.9|422.5|419.9|422.5|419.9|422.5|419.9|0
1646370460000|2022-03-04 05:07:40|422.26|419.66|421.64|419.04|422.26|419.66|421.64|419.04|0
1646370470000|2022-03-04 05:07:50|421.26|418.66|421.64|419.04|422.01|419.41|421.26|418.66|0
1646370480000|2022-03-04 05:08:00|421.51|418.91|422.26|419.66|422.26|419.66|421.51|418.91|0
1646370490000|2022-03-04 05:08:10|422.01|419.41|421.51|418.91|422.01|419.41|421.51|418.91|0
1646370500000|2022-03-04 05:08:20|421.39|418.79|421.14|418.54|421.39|418.79|421.14|418.54|0
1646370510000|2022-03-04 05:08:30|421.26|418.66|421.39|418.79|421.39|418.79|421.26|418.66|0
1646370520000|2022-03-04 05:08:40|421.26|418.66|421.64|419.04|421.64|419.04|421.26|418.66|0
1646370540000|2022-03-04 05:09:00|421.51|418.91|421.51|418.91|421.51|418.91|421.39|418.79|0
1646370550000|2022-03-04 05:09:10|421.64|419.04|421.76|419.16|422.01|419.41|421.64|419.04|0
1646370560000|2022-03-04 05:09:20|421.64|419.04|421.89|419.29|421.89|419.29|421.64|419.04|0
1646370570000|2022-03-04 05:09:30|421.76|419.16|421.76|419.16|421.76|419.16|421.76|419.16|0
1646370580000|2022-03-04 05:09:40|421.64|419.04|421.64|419.04|421.64|419.04|421.64|419.04|0
1646370590000|2022-03-04 05:09:50|421.51|418.91|421.76|419.16|421.76|419.16|421.51|418.91|0
1646370600000|2022-03-04 05:10:00|421.89|419.29|420.76|418.16|421.89|419.29|420.76|418.16|0
1646370610000|2022-03-04 05:10:10|420.89|418.29|421.14|418.54|421.39|418.79|420.89|418.29|0
1646370620000|2022-03-04 05:10:20|421.26|418.66|421.64|419.04|421.64|419.04|421.26|418.66|0
1646370630000|2022-03-04 05:10:30|421.76|419.16|421.76|419.16|421.76|419.16|421.76|419.16|0
1646370640000|2022-03-04 05:10:40|421.64|419.04|420.89|418.29|421.64|419.04|420.89|418.29|0
1646370650000|2022-03-04 05:10:50|421.01|418.41|417.89|415.29|421.14|418.54|417.89|415.29|0
1646370660000|2022-03-04 05:11:00|417.76|415.16|418.76|416.16|419.14|416.54|417.76|415.16|0
1646370670000|2022-03-04 05:11:10|418.89|416.29|419.26|416.66|419.51|416.91|418.89|416.29|0
1646370680000|2022-03-04 05:11:20|419.64|417.04|419.51|416.91|419.64|417.04|419.26|416.66|0
1646370690000|2022-03-04 05:11:30|419.64|417.04|419.14|416.54|419.64|417.04|419.14|416.54|0
1646370700000|2022-03-04 05:11:40|419.26|416.66|419.39|416.79|419.39|416.79|419.01|416.41|0
1646370710000|2022-03-04 05:11:50|419.64|417.04|419.64|417.04|419.64|417.04|419.51|416.91|0
1646370720000|2022-03-04 05:12:00|419.51|416.91|418.64|416.04|419.51|416.91|418.64|416.04|0
1646370730000|2022-03-04 05:12:10|418.39|415.79|418.39|415.79|418.51|415.91|418.39|415.79|0
1646370740000|2022-03-04 05:12:20|418.26|415.66|418.64|416.04|418.64|416.04|418.14|415.54|0
1646370750000|2022-03-04 05:12:30|418.76|416.16|418.76|416.16|418.76|416.16|418.64|416.04|0
1646370760000|2022-03-04 05:12:40|418.89|416.29|418.89|416.29|418.89|416.29|418.89|416.29|0
1646370770000|2022-03-04 05:12:50|418.64|416.04|418.51|415.91|418.64|416.04|418.51|415.91|0
1646370780000|2022-03-04 05:13:00|418.64|416.04|418.26|415.66|418.64|416.04|418.26|415.66|0
1646370790000|2022-03-04 05:13:10|417.76|415.16|417.27|414.67|417.76|415.16|417.15|414.55|0
1646370800000|2022-03-04 05:13:20|417.4|414.8|417.65|415.05|417.65|415.05|417.4|414.8|0
1646370810000|2022-03-04 05:13:30|417.52|414.92|417.4|414.8|417.52|414.92|417.4|414.8|0
1646370820000|2022-03-04 05:13:40|417.02|414.42|416.9|414.3|417.02|414.42|416.9|414.3|0
1646370830000|2022-03-04 05:13:50|416.77|414.17|417.15|414.55|417.15|414.55|416.52|413.92|0
1646370840000|2022-03-04 05:14:00|417.4|414.8|417.4|414.8|417.4|414.8|417.27|414.67|0
1646370850000|2022-03-04 05:14:10|417.52|414.92|417.76|415.16|417.76|415.16|417.52|414.92|0
1646370860000|2022-03-04 05:14:20|417.4|414.8|417.27|414.67|417.4|414.8|417.27|414.67|0
1646370870000|2022-03-04 05:14:30|417.15|414.55|417.27|414.67|417.27|414.67|417.15|414.55|0
1646370880000|2022-03-04 05:14:40|417.4|414.8|417.65|415.05|417.65|415.05|417.4|414.8|0
1646370890000|2022-03-04 05:14:50|417.52|414.92|417.52|414.92|417.76|415.16|417.52|414.92|0
1646370900000|2022-03-04 05:15:00|417.15|414.55|417.65|415.05|417.65|415.05|417.02|414.42|0
1646370910000|2022-03-04 05:15:10|418.01|415.41|418.51|415.91|418.51|415.91|418.01|415.41|0
1646370920000|2022-03-04 05:15:20|418.39|415.79|418.01|415.41|418.51|415.91|418.01|415.41|0
1646370930000|2022-03-04 05:15:30|418.14|415.54|418.51|415.91|418.51|415.91|418.14|415.54|0
1646370940000|2022-03-04 05:15:40|418.76|416.16|418.39|415.79|418.76|416.16|418.39|415.79|0
1646370950000|2022-03-04 05:15:50|418.64|416.04|418.51|415.91|418.64|416.04|418.51|415.91|0
1646370960000|2022-03-04 05:16:00|418.76|416.16|418.64|416.04|418.76|416.16|418.64|416.04|0
1646370970000|2022-03-04 05:16:10|418.26|415.66|418.14|415.54|418.39|415.79|418.14|415.54|0
1646370980000|2022-03-04 05:16:20|418.64|416.04|419.01|416.41|419.01|416.41|418.64|416.04|0
1646370990000|2022-03-04 05:16:30|418.89|416.29|418.89|416.29|418.89|416.29|418.76|416.16|0
1646371000000|2022-03-04 05:16:40|418.76|416.16|418.64|416.04|418.89|416.29|418.64|416.04|0
1646371010000|2022-03-04 05:16:50|418.76|416.16|418.64|416.04|419.01|416.41|418.64|416.04|0
1646371020000|2022-03-04 05:17:00|419.01|416.41|418.76|416.16|419.01|416.41|418.64|416.04|0
1646371030000|2022-03-04 05:17:10|418.64|416.04|418.51|415.91|418.64|416.04|418.39|415.79|0
1646371040000|2022-03-04 05:17:20|418.39|415.79|418.14|415.54|418.51|415.91|418.14|415.54|0
1646371050000|2022-03-04 05:17:30|418.64|416.04|419.26|416.66|419.51|416.91|418.64|416.04|0
1646371060000|2022-03-04 05:17:40|419.14|416.54|418.51|415.91|419.14|416.54|418.51|415.91|0
1646371070000|2022-03-04 05:17:50|418.89|416.29|419.14|416.54|419.14|416.54|418.89|416.29|0
1646371080000|2022-03-04 05:18:00|419.01|416.41|418.89|416.29|419.01|416.41|418.76|416.16|0
1646371090000|2022-03-04 05:18:10|419.01|416.41|419.26|416.66|419.26|416.66|419.01|416.41|0
1646371100000|2022-03-04 05:18:20|419.51|416.91|419.64|417.04|419.76|417.16|419.51|416.91|0
1646371110000|2022-03-04 05:18:30|419.51|416.91|419.39|416.79|419.51|416.91|419.26|416.66|0
1646371120000|2022-03-04 05:18:40|419.51|416.91|419.76|417.16|419.76|417.16|419.51|416.91|0
1646371130000|2022-03-04 05:18:50|419.89|417.29|419.51|416.91|420.01|417.41|419.51|416.91|0
1646371140000|2022-03-04 05:19:00|419.64|417.04|419.64|417.04|419.76|417.16|419.64|417.04|0
1646371150000|2022-03-04 05:19:10|419.51|416.91|418.64|416.04|419.51|416.91|418.64|416.04|0
1646371160000|2022-03-04 05:19:20|418.76|416.16|418.76|416.16|418.76|416.16|418.76|416.16|0
1646371170000|2022-03-04 05:19:30|418.64|416.04|417.76|415.16|418.76|416.16|417.76|415.16|0
1646371180000|2022-03-04 05:19:40|418.01|415.41|418.01|415.41|418.01|415.41|418.01|415.41|0
1646371190000|2022-03-04 05:19:50|418.39|415.79|418.01|415.41|418.39|415.79|418.01|415.41|0
1646371200000|2022-03-04 05:20:00|417.52|414.92|418.14|415.54|418.14|415.54|417.52|414.92|0
1646371210000|2022-03-04 05:20:10|418.26|415.66|417.76|415.16|418.26|415.66|417.76|415.16|0
1646371220000|2022-03-04 05:20:20|417.52|414.92|417.27|414.67|417.52|414.92|417.27|414.67|0
1646371230000|2022-03-04 05:20:30|417.15|414.55|416.9|414.3|417.15|414.55|416.9|414.3|0
1646371240000|2022-03-04 05:20:40|416.77|414.17|417.27|414.67|417.4|414.8|416.77|414.17|0
1646371250000|2022-03-04 05:20:50|417.4|414.8|417.76|415.16|418.01|415.41|417.4|414.8|0
1646371260000|2022-03-04 05:21:00|418.14|415.54|418.51|415.91|418.51|415.91|418.14|415.54|0
1646371270000|2022-03-04 05:21:10|419.01|416.41|419.26|416.66|419.26|416.66|419.01|416.41|0
1646371280000|2022-03-04 05:21:20|419.14|416.54|418.89|416.29|419.14|416.54|418.89|416.29|0
1646371290000|2022-03-04 05:21:30|419.01|416.41|418.89|416.29|419.01|416.41|418.89|416.29|0
1646371300000|2022-03-04 05:21:40|418.76|416.16|418.89|416.29|418.89|416.29|418.76|416.16|0
1646371310000|2022-03-04 05:21:50|419.01|416.41|418.64|416.04|419.01|416.41|418.64|416.04|0
1646371320000|2022-03-04 05:22:00|418.76|416.16|418.26|415.66|418.76|416.16|418.26|415.66|0
1646371330000|2022-03-04 05:22:10|418.14|415.54|418.64|416.04|418.64|416.04|418.14|415.54|0
1646371340000|2022-03-04 05:22:20|418.76|416.16|418.89|416.29|418.89|416.29|418.51|415.91|0
1646371350000|2022-03-04 05:22:30|418.51|415.91|418.64|416.04|418.76|416.16|418.51|415.91|0
1646371360000|2022-03-04 05:22:40|418.39|415.79|418.39|415.79|418.39|415.79|418.39|415.79|0
1646371370000|2022-03-04 05:22:50|418.14|415.54|418.64|416.04|418.76|416.16|418.14|415.54|0
1646371380000|2022-03-04 05:23:00|419.51|416.91|419.39|416.79|419.51|416.91|419.39|416.79|0
1646371390000|2022-03-04 05:23:10|418.76|416.16|418.89|416.29|418.89|416.29|418.76|416.16|0
1646371400000|2022-03-04 05:23:20|419.01|416.41|419.39|416.79|419.39|416.79|419.01|416.41|0
1646371410000|2022-03-04 05:23:30|419.26|416.66|419.14|416.54|419.26|416.66|418.64|416.04|0
1646371420000|2022-03-04 05:23:40|419.01|416.41|419.26|416.66|419.26|416.66|418.89|416.29|0
1646371430000|2022-03-04 05:23:50|419.14|416.54|419.89|417.29|420.01|417.41|419.14|416.54|0
1646371440000|2022-03-04 05:24:00|419.64|417.04|420.01|417.41|420.01|417.41|419.64|417.04|0
1646371450000|2022-03-04 05:24:10|419.89|417.29|419.64|417.04|419.89|417.29|419.64|417.04|0
1646371460000|2022-03-04 05:24:20|419.39|416.79|418.89|416.29|419.51|416.91|418.89|416.29|0
1646371480000|2022-03-04 05:24:40|418.76|416.16|418.76|416.16|419.01|416.41|418.76|416.16|0
1646371490000|2022-03-04 05:24:50|418.51|415.91|418.51|415.91|418.51|415.91|418.39|415.79|0
1646371500000|2022-03-04 05:25:00|418.39|415.79|418.51|415.91|418.51|415.91|418.26|415.66|0
1646371510000|2022-03-04 05:25:10|418.39|415.79|418.14|415.54|418.51|415.91|418.14|415.54|0
1646371520000|2022-03-04 05:25:20|418.64|416.04|418.64|416.04|418.64|416.04|418.64|416.04|0
1646371530000|2022-03-04 05:25:30|418.51|415.91|418.51|415.91|418.64|416.04|418.51|415.91|0
1646371540000|2022-03-04 05:25:40|418.39|415.79|418.64|416.04|418.64|416.04|418.39|415.79|0
1646371550000|2022-03-04 05:25:50|418.51|415.91|418.39|415.79|418.51|415.91|418.39|415.79|0
1646371560000|2022-03-04 05:26:00|418.64|416.04|419.14|416.54|419.39|416.79|418.64|416.04|0
1646371570000|2022-03-04 05:26:10|419.01|416.41|418.89|416.29|419.01|416.41|418.89|416.29|0
1646371580000|2022-03-04 05:26:20|418.76|416.16|418.89|416.29|418.89|416.29|418.76|416.16|0
1646371590000|2022-03-04 05:26:30|419.01|416.41|419.89|417.29|419.89|417.29|418.89|416.29|0
1646371600000|2022-03-04 05:26:40|419.76|417.16|419.76|417.16|419.76|417.16|419.76|417.16|0
1646371610000|2022-03-04 05:26:50|420.39|417.79|419.64|417.04|420.39|417.79|419.64|417.04|0
1646371620000|2022-03-04 05:27:00|420.14|417.54|419.64|417.04|420.14|417.54|419.64|417.04|0
1646371630000|2022-03-04 05:27:10|419.89|417.29|420.14|417.54|420.39|417.79|419.89|417.29|0
1646371640000|2022-03-04 05:27:20|420.01|417.41|419.76|417.16|420.01|417.41|419.51|416.91|0
1646371650000|2022-03-04 05:27:30|419.89|417.29|420.14|417.54|420.14|417.54|419.89|417.29|0
1646371660000|2022-03-04 05:27:40|419.89|417.29|419.64|417.04|419.89|417.29|419.64|417.04|0
1646371670000|2022-03-04 05:27:50|419.39|416.79|419.14|416.54|419.39|416.79|419.14|416.54|0
1646371680000|2022-03-04 05:28:00|419.64|417.04|419.14|416.54|419.64|417.04|419.14|416.54|0
1646371690000|2022-03-04 05:28:10|418.39|415.79|418.39|415.79|418.64|416.04|418.39|415.79|0
1646371700000|2022-03-04 05:28:20|418.64|416.04|419.14|416.54|419.14|416.54|418.64|416.04|0
1646371710000|2022-03-04 05:28:30|418.89|416.29|419.14|416.54|419.14|416.54|418.89|416.29|0
1646371720000|2022-03-04 05:28:40|419.01|416.41|418.89|416.29|419.01|416.41|418.89|416.29|0
1646371730000|2022-03-04 05:28:50|419.01|416.41|419.51|416.91|419.64|417.04|419.01|416.41|0
1646371740000|2022-03-04 05:29:00|419.76|417.16|420.01|417.41|420.14|417.54|419.64|417.04|0
1646371750000|2022-03-04 05:29:10|420.14|417.54|419.89|417.29|420.14|417.54|419.89|417.29|0
1646371770000|2022-03-04 05:29:30|420.14|417.54|420.01|417.41|420.14|417.54|419.89|417.29|0
1646371780000|2022-03-04 05:29:40|420.14|417.54|419.89|417.29|420.14|417.54|419.89|417.29|0
1646371790000|2022-03-04 05:29:50|420.14|417.54|419.89|417.29|420.14|417.54|419.89|417.29|0
1646371800000|2022-03-04 05:30:00|420.39|417.79|420.14|417.54|420.39|417.79|420.01|417.41|0
1646371810000|2022-03-04 05:30:10|420.26|417.66|420.39|417.79|420.51|417.91|420.26|417.66|0
1646371820000|2022-03-04 05:30:20|420.76|418.16|419.39|416.79|420.76|418.16|419.39|416.79|0
1646371830000|2022-03-04 05:30:30|418.76|416.16|418.76|416.16|419.14|416.54|418.76|416.16|0
1646371840000|2022-03-04 05:30:40|418.26|415.66|418.14|415.54|418.39|415.79|418.14|415.54|0
1646371850000|2022-03-04 05:30:50|418.26|415.66|418.39|415.79|418.39|415.79|418.26|415.66|0
1646371860000|2022-03-04 05:31:00|418.51|415.91|419.14|416.54|419.14|416.54|418.51|415.91|0
1646371870000|2022-03-04 05:31:10|418.76|416.16|418.51|415.91|418.76|416.16|418.51|415.91|0
1646371880000|2022-03-04 05:31:20|418.39|415.79|418.14|415.54|418.39|415.79|418.14|415.54|0
1646371890000|2022-03-04 05:31:30|418.01|415.41|418.39|415.79|418.39|415.79|418.01|415.41|0
1646371900000|2022-03-04 05:31:40|418.14|415.54|418.01|415.41|418.14|415.54|418.01|415.41|0
1646371910000|2022-03-04 05:31:50|418.14|415.54|417.89|415.29|418.14|415.54|417.89|415.29|0
1646371920000|2022-03-04 05:32:00|418.39|415.79|418.26|415.66|418.39|415.79|418.26|415.66|0
1646371930000|2022-03-04 05:32:10|418.39|415.79|418.51|415.91|418.64|416.04|418.39|415.79|0
1646371940000|2022-03-04 05:32:20|418.39|415.79|419.01|416.41|419.01|416.41|418.39|415.79|0
1646371950000|2022-03-04 05:32:30|419.14|416.54|419.14|416.54|419.14|416.54|419.01|416.41|0
1646371960000|2022-03-04 05:32:40|418.39|415.79|418.39|415.79|418.39|415.79|418.39|415.79|0
1646371970000|2022-03-04 05:32:50|418.51|415.91|418.39|415.79|418.51|415.91|418.26|415.66|0
1646371980000|2022-03-04 05:33:00|419.01|416.41|419.14|416.54|419.14|416.54|419.01|416.41|0
1646371990000|2022-03-04 05:33:10|419.39|416.79|419.26|416.66|419.39|416.79|419.26|416.66|0
1646372000000|2022-03-04 05:33:20|419.01|416.41|418.89|416.29|419.01|416.41|418.76|416.16|0
1646372010000|2022-03-04 05:33:30|419.14|416.54|419.01|416.41|419.14|416.54|419.01|416.41|0
1646372020000|2022-03-04 05:33:40|418.76|416.16|418.89|416.29|418.89|416.29|418.76|416.16|0
1646372030000|2022-03-04 05:33:50|419.01|416.41|418.89|416.29|419.01|416.41|418.76|416.16|0
1646372040000|2022-03-04 05:34:00|418.64|416.04|418.64|416.04|418.64|416.04|418.64|416.04|0
1646372050000|2022-03-04 05:34:10|418.51|415.91|418.39|415.79|418.51|415.91|418.39|415.79|0
1646372060000|2022-03-04 05:34:20|418.01|415.41|418.26|415.66|418.26|415.66|418.01|415.41|0
1646372070000|2022-03-04 05:34:30|418.14|415.54|418.39|415.79|418.39|415.79|418.14|415.54|0
1646372080000|2022-03-04 05:34:40|418.51|415.91|418.76|416.16|418.76|416.16|418.51|415.91|0
1646372090000|2022-03-04 05:34:50|418.64|416.04|418.64|416.04|418.89|416.29|418.64|416.04|0
1646372100000|2022-03-04 05:35:00|418.39|415.79|419.14|416.54|419.14|416.54|418.39|415.79|0
1646372110000|2022-03-04 05:35:10|418.89|416.29|418.89|416.29|418.89|416.29|418.89|416.29|0
1646372120000|2022-03-04 05:35:20|419.76|417.16|419.64|417.04|419.76|417.16|419.39|416.79|0
1646372130000|2022-03-04 05:35:30|419.39|416.79|419.39|416.79|419.39|416.79|419.39|416.79|0
1646372140000|2022-03-04 05:35:40|419.14|416.54|419.51|416.91|419.51|416.91|419.14|416.54|0
1646372150000|2022-03-04 05:35:50|419.39|416.79|419.39|416.79|419.39|416.79|419.39|416.79|0
1646372170000|2022-03-04 05:36:10|419.51|416.91|419.14|416.54|419.51|416.91|419.14|416.54|0
1646372190000|2022-03-04 05:36:30|418.64|416.04|418.39|415.79|418.64|416.04|418.39|415.79|0
1646372200000|2022-03-04 05:36:40|418.51|415.91|418.64|416.04|418.64|416.04|418.51|415.91|0
1646372210000|2022-03-04 05:36:50|418.76|416.16|418.64|416.04|418.76|416.16|418.64|416.04|0
1646372220000|2022-03-04 05:37:00|418.75|416.15|418|415.4|418.75|416.15|418|415.4|0
1646372230000|2022-03-04 05:37:10|417.88|415.28|418|415.4|418|415.4|417.88|415.28|0
1646372240000|2022-03-04 05:37:20|417.88|415.28|418|415.4|418|415.4|417.88|415.28|0
1646372250000|2022-03-04 05:37:30|417.63|415.03|417.38|414.78|417.63|415.03|417.38|414.78|0
1646372260000|2022-03-04 05:37:40|417.75|415.15|417.63|415.03|417.75|415.15|417.63|415.03|0
1646372270000|2022-03-04 05:37:50|417.5|414.9|418.63|416.03|418.63|416.03|417.5|414.9|0
1646372280000|2022-03-04 05:38:00|418.5|415.9|418.63|416.03|418.63|416.03|418.5|415.9|0
1646372290000|2022-03-04 05:38:10|418.38|415.78|418.88|416.28|418.88|416.28|418.38|415.78|0
1646372300000|2022-03-04 05:38:20|418.63|416.03|418.63|416.03|418.63|416.03|418.63|416.03|0
1646372310000|2022-03-04 05:38:30|418.38|415.78|418.75|416.15|418.75|416.15|418.38|415.78|0
1646372320000|2022-03-04 05:38:40|418.88|416.28|419.13|416.53|419.13|416.53|418.75|416.15|0
1646372330000|2022-03-04 05:38:50|418.88|416.28|418.88|416.28|418.88|416.28|418.88|416.28|0
1646372340000|2022-03-04 05:39:00|418.63|416.03|418.88|416.28|419|416.4|418.63|416.03|0
1646372350000|2022-03-04 05:39:10|419|416.4|419.13|416.53|419.13|416.53|419|416.4|0
1646372360000|2022-03-04 05:39:20|419.25|416.65|419|416.4|419.25|416.65|419|416.4|0
1646372370000|2022-03-04 05:39:30|418.75|416.15|418.75|416.15|418.75|416.15|418.75|416.15|0
1646372380000|2022-03-04 05:39:40|419.25|416.65|419.25|416.65|419.25|416.65|419|416.4|0
1646372390000|2022-03-04 05:39:50|419.63|417.03|419.13|416.53|419.63|417.03|419.13|416.53|0
1646372400000|2022-03-04 05:40:00|418.88|416.28|418.63|416.03|418.88|416.28|418.63|416.03|0
1646372410000|2022-03-04 05:40:10|419.13|416.53|419.13|416.53|419.13|416.53|419.13|416.53|0
1646372420000|2022-03-04 05:40:20|419.75|417.15|419.75|417.15|419.75|417.15|419.75|417.15|0
1646372430000|2022-03-04 05:40:30|419.63|417.03|420.13|417.53|420.13|417.53|419.63|417.03|0
1646372440000|2022-03-04 05:40:40|420.38|417.78|421.25|418.65|421.25|418.65|420.38|417.78|0
1646372450000|2022-03-04 05:40:50|421.99|419.39|421.87|419.27|421.99|419.39|421.62|419.02|0
1646372460000|2022-03-04 05:41:00|421.99|419.39|421.74|419.14|422.12|419.52|421.74|419.14|0
1646372470000|2022-03-04 05:41:10|421.62|419.02|421.87|419.27|422.24|419.64|421.62|419.02|0
1646372480000|2022-03-04 05:41:20|422.24|419.64|422.12|419.52|422.24|419.64|422.12|419.52|0
1646372490000|2022-03-04 05:41:30|422.24|419.64|422.12|419.52|422.24|419.64|422.12|419.52|0
1646372500000|2022-03-04 05:41:40|422.24|419.64|422.37|419.77|422.74|420.14|422.24|419.64|0
1646372510000|2022-03-04 05:41:50|422.74|420.14|422.62|420.02|422.74|420.14|422.62|420.02|0
1646372520000|2022-03-04 05:42:00|422.49|419.89|422.24|419.64|422.49|419.89|422.24|419.64|0
1646372530000|2022-03-04 05:42:10|422.12|419.52|421.62|419.02|422.12|419.52|421.62|419.02|0
1646372540000|2022-03-04 05:42:20|421.38|418.78|421.25|418.65|421.38|418.78|421.25|418.65|0
1646372550000|2022-03-04 05:42:30|421|418.4|420.5|417.9|421|418.4|420.38|417.78|0
1646372560000|2022-03-04 05:42:40|420.25|417.65|420.25|417.65|420.25|417.65|420.25|417.65|0
1646372570000|2022-03-04 05:42:50|420.13|417.53|419.63|417.03|420.13|417.53|419.63|417.03|0
1646372580000|2022-03-04 05:43:00|419.38|416.78|419.5|416.9|419.5|416.9|419.38|416.78|0
1646372590000|2022-03-04 05:43:10|419.63|417.03|419.5|416.9|419.63|417.03|419.5|416.9|0
1646372600000|2022-03-04 05:43:20|418.63|416.03|417.88|415.28|418.63|416.03|417.63|415.03|0
1646372620000|2022-03-04 05:43:40|418|415.4|418.38|415.78|418.38|415.78|418|415.4|0
1646372630000|2022-03-04 05:43:50|418.25|415.65|417.88|415.28|418.38|415.78|417.88|415.28|0
1646372640000|2022-03-04 05:44:00|417.5|414.9|417.5|414.9|417.5|414.9|417.5|414.9|0
1646372650000|2022-03-04 05:44:10|417.63|415.03|418.75|416.15|418.75|416.15|417.63|415.03|0
1646372660000|2022-03-04 05:44:20|418.38|415.78|418.75|416.15|418.75|416.15|418.38|415.78|0
1646372670000|2022-03-04 05:44:30|418.88|416.28|419.5|416.9|419.5|416.9|418.88|416.28|0
1646372680000|2022-03-04 05:44:40|419.63|417.03|420.13|417.53|420.13|417.53|419.63|417.03|0
1646372690000|2022-03-04 05:44:50|420.63|418.03|420.5|417.9|420.63|418.03|420.5|417.9|0
1646372700000|2022-03-04 05:45:00|420.63|418.03|420.88|418.28|421|418.4|420.63|418.03|0
1646372710000|2022-03-04 05:45:10|421.13|418.53|421|418.4|421.13|418.53|421|418.4|0
1646372720000|2022-03-04 05:45:20|420.88|418.28|420.88|418.28|421|418.4|420.88|418.28|0
1646372730000|2022-03-04 05:45:30|421.13|418.53|420.88|418.28|421.25|418.65|420.88|418.28|0
1646372740000|2022-03-04 05:45:40|420.75|418.15|421.13|418.53|421.13|418.53|420.75|418.15|0
1646372750000|2022-03-04 05:45:50|421.38|418.78|421.87|419.27|421.99|419.39|421.38|418.78|0
1646372760000|2022-03-04 05:46:00|421.74|419.14|422.24|419.64|422.24|419.64|421.74|419.14|0
1646372770000|2022-03-04 05:46:10|422.12|419.52|421.99|419.39|422.12|419.52|421.87|419.27|0
1646372780000|2022-03-04 05:46:20|422.12|419.52|422.12|419.52|422.12|419.52|421.99|419.39|0
1646372790000|2022-03-04 05:46:30|421.87|419.27|421.62|419.02|421.87|419.27|421.62|419.02|0
1646372810000|2022-03-04 05:46:50|420.5|417.9|420.5|417.9|421|418.4|420.5|417.9|0
1646372820000|2022-03-04 05:47:00|419.88|417.28|419.63|417.03|419.88|417.28|419.63|417.03|0
1646372830000|2022-03-04 05:47:10|419.38|416.78|419.13|416.53|419.38|416.78|419.13|416.53|0
1646372840000|2022-03-04 05:47:20|419.25|416.65|420.25|417.65|420.25|417.65|419.25|416.65|0
1646372850000|2022-03-04 05:47:30|419.88|417.28|420|417.4|420|417.4|419.88|417.28|0
1646372860000|2022-03-04 05:47:40|420.63|418.03|421.25|418.65|421.25|418.65|420.63|418.03|0
1646372870000|2022-03-04 05:47:50|420.88|418.28|421.38|418.78|421.38|418.78|420.88|418.28|0
1646372880000|2022-03-04 05:48:00|420.88|418.28|422.12|419.52|422.12|419.52|420.88|418.28|0
1646372890000|2022-03-04 05:48:10|421.87|419.27|421.62|419.02|421.87|419.27|421.62|419.02|0
1646372900000|2022-03-04 05:48:20|421.49|418.89|421.87|419.27|421.87|419.27|421.49|418.89|0
1646372920000|2022-03-04 05:48:40|421.99|419.39|422.24|419.64|422.24|419.64|421.99|419.39|0
1646372930000|2022-03-04 05:48:50|422.12|419.52|422.12|419.52|422.12|419.52|422.12|419.52|0
1646372940000|2022-03-04 05:49:00|422.37|419.77|422.24|419.64|422.37|419.77|422.24|419.64|0
1646372950000|2022-03-04 05:49:10|422.37|419.77|422.74|420.14|422.74|420.14|422.37|419.77|0
1646372960000|2022-03-04 05:49:20|422.62|420.02|422.74|420.14|422.99|420.39|422.62|420.02|0
1646372970000|2022-03-04 05:49:30|422.87|420.27|422.24|419.64|422.99|420.39|422.12|419.52|0
1646372980000|2022-03-04 05:49:40|422.37|419.77|421.62|419.02|422.37|419.77|421.62|419.02|0
1646372990000|2022-03-04 05:49:50|420.88|418.28|421.25|418.65|421.25|418.65|420.75|418.15|0
1646373000000|2022-03-04 05:50:00|421.13|418.53|419.88|417.28|421.13|418.53|419.88|417.28|0
1646373010000|2022-03-04 05:50:10|420.38|417.78|421.13|418.53|421.13|418.53|420.38|417.78|0
1646373020000|2022-03-04 05:50:20|420.88|418.28|421.13|418.53|421.13|418.53|420.88|418.28|0
1646373030000|2022-03-04 05:50:30|421|418.4|420.63|418.03|421|418.4|420.63|418.03|0
1646373040000|2022-03-04 05:50:40|421.49|418.89|421.13|418.53|421.49|418.89|421.13|418.53|0
1646373050000|2022-03-04 05:50:50|421.49|418.89|421.38|418.78|421.87|419.27|421.38|418.78|0
1646373060000|2022-03-04 05:51:00|421.13|418.53|421.38|418.78|421.38|418.78|421.13|418.53|0
1646373070000|2022-03-04 05:51:10|421.25|418.65|420.88|418.28|421.25|418.65|420.88|418.28|0
1646373080000|2022-03-04 05:51:20|420.63|418.03|421|418.4|421|418.4|420.63|418.03|0
1646373090000|2022-03-04 05:51:30|421.13|418.53|421.38|418.78|421.38|418.78|421.13|418.53|0
1646373100000|2022-03-04 05:51:40|421.62|419.02|421.13|418.53|421.62|419.02|421.13|418.53|0
1646373110000|2022-03-04 05:51:50|421.38|418.78|421.13|418.53|421.38|418.78|421|418.4|0
1646373120000|2022-03-04 05:52:00|421.38|418.78|421.74|419.14|421.74|419.14|421.38|418.78|0
1646373130000|2022-03-04 05:52:10|421.38|418.78|421.38|418.78|421.49|418.89|421.38|418.78|0
1646373140000|2022-03-04 05:52:20|421.62|419.02|420.88|418.28|421.62|419.02|420.88|418.28|0
1646373150000|2022-03-04 05:52:30|420.75|418.15|420.75|418.15|420.88|418.28|420.63|418.03|0
1646373160000|2022-03-04 05:52:40|420.63|418.03|420.63|418.03|420.88|418.28|420.63|418.03|0
1646373170000|2022-03-04 05:52:50|420.38|417.78|420.63|418.03|420.63|418.03|420.38|417.78|0
1646373190000|2022-03-04 05:53:10|420.88|418.28|420.38|417.78|420.88|418.28|420.38|417.78|0
1646373200000|2022-03-04 05:53:20|420.63|418.03|421.13|418.53|421.13|418.53|420.63|418.03|0
1646373210000|2022-03-04 05:53:30|421|418.4|420.75|418.15|421|418.4|420.75|418.15|0
1646373220000|2022-03-04 05:53:40|420.63|418.03|420.13|417.53|420.63|418.03|420.13|417.53|0
1646373230000|2022-03-04 05:53:50|420.25|417.65|419.63|417.03|420.25|417.65|419.38|416.78|0
1646373240000|2022-03-04 05:54:00|419.38|416.78|418.88|416.28|419.38|416.78|418.88|416.28|0
1646373250000|2022-03-04 05:54:10|418.38|415.78|417.88|415.28|418.38|415.78|417.88|415.28|0
1646373260000|2022-03-04 05:54:20|417.75|415.15|417.63|415.03|417.75|415.15|417.63|415.03|0
1646373270000|2022-03-04 05:54:30|418|415.4|418.25|415.65|418.25|415.65|418|415.4|0
1646373280000|2022-03-04 05:54:40|418.38|415.78|418.13|415.53|418.5|415.9|418.13|415.53|0
1646373290000|2022-03-04 05:54:50|417.88|415.28|417.75|415.15|418|415.4|417.75|415.15|0
1646373300000|2022-03-04 05:55:00|417.88|415.28|417.88|415.28|418.13|415.53|417.88|415.28|0
1646373310000|2022-03-04 05:55:10|418.13|415.53|418.25|415.65|418.25|415.65|418|415.4|0
1646373320000|2022-03-04 05:55:20|418.13|415.53|418|415.4|418.13|415.53|418|415.4|0
1646373330000|2022-03-04 05:55:30|417.63|415.03|416.38|413.78|417.63|415.03|416.38|413.78|0
1646373340000|2022-03-04 05:55:40|416.75|414.15|415.64|413.04|416.75|414.15|415.64|413.04|0
1646373350000|2022-03-04 05:55:50|415.51|412.91|415.64|413.04|415.64|413.04|415.51|412.91|0
1646373360000|2022-03-04 05:56:00|415.51|412.91|416.01|413.41|416.01|413.41|415.14|412.54|0
1646373370000|2022-03-04 05:56:10|416.26|413.66|415.64|413.04|416.26|413.66|415.64|413.04|0
1646373380000|2022-03-04 05:56:20|415.14|412.54|414.89|412.29|415.14|412.54|414.89|412.29|0
1646373390000|2022-03-04 05:56:30|414.51|411.91|414.51|411.91|414.51|411.91|414.51|411.91|0
1646373400000|2022-03-04 05:56:40|414.39|411.79|414.39|411.79|414.39|411.79|414.14|411.54|0
1646373410000|2022-03-04 05:56:50|414.26|411.66|414.01|411.41|414.51|411.91|414.01|411.41|0
1646373420000|2022-03-04 05:57:00|413.89|411.29|414.14|411.54|414.14|411.54|413.89|411.29|0
1646373430000|2022-03-04 05:57:10|414.51|411.91|414.39|411.79|414.51|411.91|414.39|411.79|0
1646373440000|2022-03-04 05:57:20|414.51|411.91|414.39|411.79|414.51|411.91|414.26|411.66|0
1646373450000|2022-03-04 05:57:30|414.51|411.91|414.14|411.54|414.51|411.91|414.14|411.54|0
1646373460000|2022-03-04 05:57:40|414.51|411.91|414.39|411.79|414.51|411.91|414.14|411.54|0
1646373470000|2022-03-04 05:57:50|413.26|410.66|413.51|410.91|413.51|410.91|413.26|410.66|0
1646373480000|2022-03-04 05:58:00|413.39|410.79|413.76|411.16|413.76|411.16|413.39|410.79|0
1646373490000|2022-03-04 05:58:10|413.64|411.04|413.39|410.79|413.64|411.04|413.39|410.79|0
1646373500000|2022-03-04 05:58:20|413.64|411.04|413.64|411.04|413.64|411.04|413.51|410.91|0
1646373510000|2022-03-04 05:58:30|413.76|411.16|413.76|411.16|413.76|411.16|413.76|411.16|0
1646373520000|2022-03-04 05:58:40|413.64|411.04|413.89|411.29|413.89|411.29|413.64|411.04|0
1646373540000|2022-03-04 05:59:00|413.76|411.16|413.89|411.29|413.89|411.29|413.76|411.16|0
1646373560000|2022-03-04 05:59:20|414.64|412.04|414.51|411.91|414.64|412.04|414.51|411.91|0
1646373570000|2022-03-04 05:59:30|414.26|411.66|413.76|411.16|414.39|411.79|413.76|411.16|0
1646373580000|2022-03-04 05:59:40|414.01|411.41|414.01|411.41|414.14|411.54|413.76|411.16|0
1646373590000|2022-03-04 05:59:50|413.89|411.29|414.14|411.54|414.26|411.66|413.89|411.29|0
1646373600000|2022-03-04 06:00:00|414.51|411.91|414.64|412.04|415.51|412.91|414.39|411.79|0
1646373610000|2022-03-04 06:00:10|414.51|411.91|413.89|411.29|414.51|411.91|413.89|411.29|0
1646373620000|2022-03-04 06:00:20|413.64|411.04|413.64|411.04|413.64|411.04|413.64|411.04|0
1646373630000|2022-03-04 06:00:30|413.76|411.16|413.39|410.79|413.76|411.16|413.26|410.66|0
1646373640000|2022-03-04 06:00:40|412.89|410.29|412.64|410.04|412.89|410.29|412.51|409.91|0
1646373650000|2022-03-04 06:00:50|412.51|409.91|412.01|409.41|412.51|409.91|412.01|409.41|0
1646373660000|2022-03-04 06:01:00|411.89|409.29|412.01|409.41|412.01|409.41|411.77|409.17|0
1646373670000|2022-03-04 06:01:10|411.89|409.29|412.39|409.79|412.89|410.29|411.89|409.29|0
1646373680000|2022-03-04 06:01:20|413.39|410.79|413.51|410.91|413.76|411.16|413.39|410.79|0
1646373690000|2022-03-04 06:01:30|414.01|411.41|413.76|411.16|414.01|411.41|413.64|411.04|0
1646373700000|2022-03-04 06:01:40|413.64|411.04|413.89|411.29|414.26|411.66|413.64|411.04|0
1646373710000|2022-03-04 06:01:50|414.14|411.54|415.64|413.04|415.89|413.29|414.14|411.54|0
1646373720000|2022-03-04 06:02:00|415.89|413.29|416.01|413.41|416.01|413.41|415.89|413.29|0
1646373730000|2022-03-04 06:02:10|415.89|413.29|415.89|413.29|416.14|413.54|415.89|413.29|0
1646373740000|2022-03-04 06:02:20|416.26|413.66|416.01|413.41|416.26|413.66|416.01|413.41|0
1646373750000|2022-03-04 06:02:30|416.38|413.78|416.5|413.9|416.5|413.9|416.38|413.78|0
1646373760000|2022-03-04 06:02:40|416.38|413.78|415.89|413.29|416.38|413.78|415.89|413.29|0
1646373770000|2022-03-04 06:02:50|415.76|413.16|415.64|413.04|415.76|413.16|415.64|413.04|0
1646373780000|2022-03-04 06:03:00|415.51|412.91|415.14|412.54|415.51|412.91|415.01|412.41|0
1646373790000|2022-03-04 06:03:10|414.64|412.04|414.64|412.04|414.64|412.04|414.51|411.91|0
1646373800000|2022-03-04 06:03:20|414.51|411.91|414.14|411.54|414.51|411.91|414.14|411.54|0
1646373810000|2022-03-04 06:03:30|414.51|411.91|414.64|412.04|414.64|412.04|414.26|411.66|0
1646373820000|2022-03-04 06:03:40|415.39|412.79|415.39|412.79|415.39|412.79|415.39|412.79|0
1646373830000|2022-03-04 06:03:50|415.14|412.54|415.14|412.54|415.14|412.54|415.14|412.54|0
1646373840000|2022-03-04 06:04:00|414.39|411.79|412.39|409.79|414.39|411.79|412.39|409.79|0
1646373850000|2022-03-04 06:04:10|412.14|409.54|412.01|409.41|412.14|409.54|411.77|409.17|0
1646373860000|2022-03-04 06:04:20|412.76|410.16|412.76|410.16|412.76|410.16|412.76|410.16|0
1646373870000|2022-03-04 06:04:30|412.39|409.79|409.52|406.92|412.39|409.79|409.52|406.92|0
1646373880000|2022-03-04 06:04:40|410.4|407.8|410.27|407.67|410.4|407.8|410.15|407.55|0
1646373890000|2022-03-04 06:04:50|410.4|407.8|410.15|407.55|410.4|407.8|410.15|407.55|0
1646373900000|2022-03-04 06:05:00|409.77|407.17|409.52|406.92|409.77|407.17|409.52|406.92|0
1646373910000|2022-03-04 06:05:10|408.15|405.55|407.53|404.93|408.15|405.55|407.28|404.68|0
1646373920000|2022-03-04 06:05:20|407.03|404.43|406.91|404.31|407.03|404.43|406.78|404.18|0
1646373930000|2022-03-04 06:05:30|407.03|404.43|407.16|404.56|407.28|404.68|407.03|404.43|0
1646373940000|2022-03-04 06:05:40|407.28|404.68|405.53|402.93|407.28|404.68|405.53|402.93|0
1646373950000|2022-03-04 06:05:50|404.78|402.18|406.03|403.43|406.03|403.43|404.78|402.18|0
1646373960000|2022-03-04 06:06:00|407.28|404.68|406.41|403.81|407.28|404.68|406.41|403.81|0
1646373970000|2022-03-04 06:06:10|406.28|403.68|404.53|401.93|406.28|403.68|404.53|401.93|0
1646373980000|2022-03-04 06:06:20|404.41|401.81|403.79|401.19|404.78|402.18|403.79|401.19|0
1646373990000|2022-03-04 06:06:30|403.92|401.32|403.04|400.44|403.92|401.32|402.79|400.19|0
1646374000000|2022-03-04 06:06:40|404.03|401.43|403.28|400.68|404.41|401.81|403.28|400.68|0
1646374010000|2022-03-04 06:06:50|403.41|400.81|403.41|400.81|403.53|400.93|403.41|400.81|0
1646374020000|2022-03-04 06:07:00|403.03|400.43|404.53|401.93|404.53|401.93|403.03|400.43|0
1646374030000|2022-03-04 06:07:10|404.16|401.56|404.03|401.43|404.16|401.56|404.03|401.43|0
1646374040000|2022-03-04 06:07:20|404.28|401.68|403.28|400.68|404.28|401.68|403.28|400.68|0
1646374050000|2022-03-04 06:07:30|403.16|400.56|403.53|400.93|403.53|400.93|403.16|400.56|0
1646374060000|2022-03-04 06:07:40|404.28|401.68|404.53|401.93|404.53|401.93|404.28|401.68|0
1646374070000|2022-03-04 06:07:50|404.78|402.18|405.15|402.55|405.15|402.55|404.78|402.18|0
1646374080000|2022-03-04 06:08:00|405.03|402.43|404.78|402.18|405.03|402.43|404.66|402.06|0
1646374090000|2022-03-04 06:08:10|404.91|402.31|404.91|402.31|404.91|402.31|404.91|402.31|0
1646374100000|2022-03-04 06:08:20|404.78|402.18|405.15|402.55|405.15|402.55|404.66|402.06|0
1646374110000|2022-03-04 06:08:30|405.03|402.43|405.27|402.67|405.27|402.67|404.91|402.31|0
1646374120000|2022-03-04 06:08:40|405.52|402.92|405.77|403.17|405.77|403.17|405.52|402.92|0
1646374130000|2022-03-04 06:08:50|406.02|403.42|405.9|403.3|406.02|403.42|405.77|403.17|0
1646374140000|2022-03-04 06:09:00|406.02|403.42|406.02|403.42|406.02|403.42|405.9|403.3|0
1646374150000|2022-03-04 06:09:10|406.15|403.55|405.77|403.17|406.15|403.55|405.77|403.17|0
1646374160000|2022-03-04 06:09:20|405.9|403.3|405.27|402.67|405.9|403.3|405.27|402.67|0
1646374170000|2022-03-04 06:09:30|406.27|403.67|406.65|404.05|406.65|404.05|406.15|403.55|0
1646374180000|2022-03-04 06:09:40|406.77|404.17|406.77|404.17|406.77|404.17|406.77|404.17|0
1646374190000|2022-03-04 06:09:50|406.65|404.05|406.52|403.92|406.77|404.17|406.52|403.92|0
1646374200000|2022-03-04 06:10:00|406.4|403.8|406.4|403.8|406.4|403.8|406.4|403.8|0
1646374210000|2022-03-04 06:10:10|406.65|404.05|406.4|403.8|406.65|404.05|406.4|403.8|0
1646374220000|2022-03-04 06:10:20|406.65|404.05|406.65|404.05|406.65|404.05|406.65|404.05|0
1646374230000|2022-03-04 06:10:30|406.77|404.17|406.27|403.67|406.77|404.17|406.27|403.67|0
1646374240000|2022-03-04 06:10:40|406.4|403.8|406.77|404.17|406.77|404.17|406.27|403.67|0
1646374250000|2022-03-04 06:10:50|407.02|404.42|407.4|404.8|407.4|404.8|407.02|404.42|0
1646374260000|2022-03-04 06:11:00|406.65|404.05|406.52|403.92|406.77|404.17|406.4|403.8|0
1646374270000|2022-03-04 06:11:10|406.65|404.05|406.65|404.05|406.65|404.05|406.65|404.05|0
1646374280000|2022-03-04 06:11:20|406.52|403.92|406.65|404.05|406.77|404.17|406.52|403.92|0
1646374290000|2022-03-04 06:11:30|406.4|403.8|406.65|404.05|406.65|404.05|406.4|403.8|0
1646374300000|2022-03-04 06:11:40|406.77|404.17|406.52|403.92|406.77|404.17|406.52|403.92|0
1646374310000|2022-03-04 06:11:50|406.9|404.3|407.15|404.55|407.15|404.55|406.9|404.3|0
1646374320000|2022-03-04 06:12:00|407.02|404.42|406.9|404.3|407.02|404.42|406.65|404.05|0
1646374330000|2022-03-04 06:12:10|407.02|404.42|406.77|404.17|407.02|404.42|406.77|404.17|0
1646374340000|2022-03-04 06:12:20|406.9|404.3|407.27|404.67|407.27|404.67|406.9|404.3|0
1646374350000|2022-03-04 06:12:30|407.9|405.3|408.02|405.42|408.02|405.42|407.9|405.3|0
1646374360000|2022-03-04 06:12:40|408.15|405.55|408.02|405.42|408.15|405.55|408.02|405.42|0
1646374370000|2022-03-04 06:12:50|408.15|405.55|408.4|405.8|408.4|405.8|408.15|405.55|0
1646374380000|2022-03-04 06:13:00|408.15|405.55|408.15|405.55|408.15|405.55|407.9|405.3|0
1646374390000|2022-03-04 06:13:10|408.27|405.67|408.4|405.8|408.4|405.8|408.27|405.67|0
1646374410000|2022-03-04 06:13:30|408.65|406.05|408.52|405.92|408.65|406.05|408.52|405.92|0
1646374420000|2022-03-04 06:13:40|408.4|405.8|408.4|405.8|408.4|405.8|408.4|405.8|0
1646374430000|2022-03-04 06:13:50|407.65|405.05|407.77|405.17|407.77|405.17|407.65|405.05|0
1646374440000|2022-03-04 06:14:00|408.02|405.42|408.15|405.55|408.27|405.67|407.9|405.3|0
1646374450000|2022-03-04 06:14:10|408.4|405.8|408.77|406.17|408.77|406.17|408.4|405.8|0
1646374460000|2022-03-04 06:14:20|408.9|406.3|408.9|406.3|409.01|406.41|408.9|406.3|0
1646374470000|2022-03-04 06:14:30|408.52|405.92|408.02|405.42|408.52|405.92|407.52|404.92|0
1646374480000|2022-03-04 06:14:40|407.77|405.17|408.15|405.55|408.4|405.8|407.77|405.17|0
1646374490000|2022-03-04 06:14:50|408.02|405.42|407.52|404.92|408.02|405.42|407.52|404.92|0
1646374500000|2022-03-04 06:15:00|407.65|405.05|408.02|405.42|408.02|405.42|407.65|405.05|0
1646374510000|2022-03-04 06:15:10|407.77|405.17|406.65|404.05|407.77|405.17|406.65|404.05|0
1646374520000|2022-03-04 06:15:20|406.02|403.42|405.15|402.55|406.02|403.42|405.15|402.55|0
1646374530000|2022-03-04 06:15:30|405.52|402.92|405.52|402.92|405.52|402.92|405.4|402.8|0
1646374540000|2022-03-04 06:15:40|405.65|403.05|405.27|402.67|405.65|403.05|404.78|402.18|0
1646374550000|2022-03-04 06:15:50|405.52|402.92|405.77|403.17|405.77|403.17|405.4|402.8|0
1646374560000|2022-03-04 06:16:00|405.4|402.8|405.4|402.8|405.52|402.92|405.4|402.8|0
1646374570000|2022-03-04 06:16:10|405.52|402.92|406.15|403.55|406.15|403.55|405.52|402.92|0
1646374580000|2022-03-04 06:16:20|406.65|404.05|406.65|404.05|406.65|404.05|406.52|403.92|0
1646374590000|2022-03-04 06:16:30|406.52|403.92|407.15|404.55|407.15|404.55|406.52|403.92|0
1646374600000|2022-03-04 06:16:40|407.27|404.67|407.4|404.8|407.4|404.8|407.15|404.55|0
1646374610000|2022-03-04 06:16:50|407.27|404.67|407.15|404.55|407.27|404.67|407.15|404.55|0
1646374630000|2022-03-04 06:17:10|407.4|404.8|408.02|405.42|408.02|405.42|407.27|404.67|0
1646374640000|2022-03-04 06:17:20|408.15|405.55|407.9|405.3|408.15|405.55|407.9|405.3|0
1646374650000|2022-03-04 06:17:30|408.15|405.55|407.65|405.05|408.27|405.67|407.65|405.05|0
1646374660000|2022-03-04 06:17:40|408.02|405.42|408.02|405.42|408.02|405.42|408.02|405.42|0
1646374670000|2022-03-04 06:17:50|408.15|405.55|407.65|405.05|408.15|405.55|407.65|405.05|0
1646374680000|2022-03-04 06:18:00|407.77|405.17|408.15|405.55|408.15|405.55|407.77|405.17|0
1646374690000|2022-03-04 06:18:10|408.27|405.67|408.15|405.55|408.27|405.67|408.15|405.55|0
1646374700000|2022-03-04 06:18:20|408.77|406.17|408.65|406.05|408.77|406.17|408.65|406.05|0
1646374710000|2022-03-04 06:18:30|408.52|405.92|408.02|405.42|408.52|405.92|408.02|405.42|0
1646374720000|2022-03-04 06:18:40|408.4|405.8|408.15|405.55|408.4|405.8|408.15|405.55|0
1646374740000|2022-03-04 06:19:00|407.9|405.3|408.02|405.42|408.02|405.42|407.9|405.3|0
1646374750000|2022-03-04 06:19:10|408.27|405.67|408.4|405.8|408.4|405.8|408.15|405.55|0
1646374760000|2022-03-04 06:19:20|408.27|405.67|408.27|405.67|408.27|405.67|408.27|405.67|0
1646374770000|2022-03-04 06:19:30|408.15|405.55|408.27|405.67|408.27|405.67|408.15|405.55|0
1646374780000|2022-03-04 06:19:40|408.4|405.8|408.15|405.55|408.4|405.8|408.15|405.55|0
1646374790000|2022-03-04 06:19:50|407.9|405.3|407.9|405.3|407.9|405.3|407.9|405.3|0
1646374800000|2022-03-04 06:20:00|408.02|405.42|407.9|405.3|408.02|405.42|407.9|405.3|0
1646374810000|2022-03-04 06:20:10|408.27|405.67|408.27|405.67|408.4|405.8|408.27|405.67|0
1646374820000|2022-03-04 06:20:20|408.15|405.55|408.4|405.8|408.4|405.8|408.15|405.55|0
1646374830000|2022-03-04 06:20:30|408.52|405.92|408.65|406.05|408.65|406.05|408.4|405.8|0
1646374840000|2022-03-04 06:20:40|408.52|405.92|408.65|406.05|408.65|406.05|408.4|405.8|0
1646374850000|2022-03-04 06:20:50|408.4|405.8|408.4|405.8|408.4|405.8|408.15|405.55|0
1646374860000|2022-03-04 06:21:00|408.65|406.05|409.01|406.41|409.01|406.41|408.65|406.05|0
1646374870000|2022-03-04 06:21:10|408.9|406.3|409.01|406.41|409.01|406.41|408.9|406.3|0
1646374880000|2022-03-04 06:21:20|409.14|406.54|409.39|406.79|409.64|407.04|409.14|406.54|0
1646374890000|2022-03-04 06:21:30|409.64|407.04|409.51|406.91|409.64|407.04|409.51|406.91|0
1646374900000|2022-03-04 06:21:40|409.26|406.66|409.26|406.66|409.26|406.66|409.14|406.54|0
1646374910000|2022-03-04 06:21:50|409.64|407.04|409.64|407.04|409.64|407.04|409.51|406.91|0
1646374920000|2022-03-04 06:22:00|409.89|407.29|410.26|407.66|410.26|407.66|409.89|407.29|0
1646374930000|2022-03-04 06:22:10|410.51|407.91|411.26|408.66|411.39|408.79|410.51|407.91|0
1646374940000|2022-03-04 06:22:20|411.76|409.16|411.14|408.54|411.76|409.16|411.14|408.54|0
1646374950000|2022-03-04 06:22:30|411.26|408.66|411.14|408.54|411.26|408.66|411.14|408.54|0
1646374960000|2022-03-04 06:22:40|411.26|408.66|411.26|408.66|411.26|408.66|411.26|408.66|0
1646374970000|2022-03-04 06:22:50|411.39|408.79|410.89|408.29|411.39|408.79|410.89|408.29|0
1646374980000|2022-03-04 06:23:00|410.76|408.16|411.01|408.41|411.01|408.41|410.76|408.16|0
1646374990000|2022-03-04 06:23:10|410.76|408.16|411.14|408.54|411.14|408.54|410.76|408.16|0
1646375000000|2022-03-04 06:23:20|411.26|408.66|411.39|408.79|411.39|408.79|411.26|408.66|0
1646375010000|2022-03-04 06:23:30|411.26|408.66|409.76|407.16|411.26|408.66|409.76|407.16|0
1646375020000|2022-03-04 06:23:40|410.14|407.54|409.64|407.04|410.14|407.54|409.64|407.04|0
1646375030000|2022-03-04 06:23:50|409.76|407.16|409.64|407.04|409.76|407.16|409.64|407.04|0
1646375040000|2022-03-04 06:24:00|410.39|407.79|410.39|407.79|410.39|407.79|410.39|407.79|0
1646375050000|2022-03-04 06:24:10|410.51|407.91|410.26|407.66|410.51|407.91|410.26|407.66|0
1646375060000|2022-03-04 06:24:20|410.14|407.54|409.39|406.79|410.14|407.54|409.39|406.79|0
1646375070000|2022-03-04 06:24:30|409.51|406.91|409.51|406.91|409.64|407.04|409.51|406.91|0
1646375080000|2022-03-04 06:24:40|409.64|407.04|409.76|407.16|409.76|407.16|409.64|407.04|0
1646375090000|2022-03-04 06:24:50|409.51|406.91|409.89|407.29|409.89|407.29|409.51|406.91|0
1646375100000|2022-03-04 06:25:00|409.76|407.16|409.39|406.79|409.76|407.16|409.39|406.79|0
1646375110000|2022-03-04 06:25:10|409.64|407.04|409.64|407.04|409.64|407.04|409.64|407.04|0
1646375120000|2022-03-04 06:25:20|409.39|406.79|408.9|406.3|409.39|406.79|408.9|406.3|0
1646375140000|2022-03-04 06:25:40|408.65|406.05|407.77|405.17|408.65|406.05|407.77|405.17|0
1646375150000|2022-03-04 06:25:50|408.27|405.67|407.9|405.3|408.27|405.67|407.65|405.05|0
1646375160000|2022-03-04 06:26:00|407.65|405.05|407.65|405.05|407.65|405.05|407.65|405.05|0
1646375170000|2022-03-04 06:26:10|407.77|405.17|408.15|405.55|408.15|405.55|407.77|405.17|0
1646375180000|2022-03-04 06:26:20|408.27|405.67|408.15|405.55|408.4|405.8|408.15|405.55|0
1646375190000|2022-03-04 06:26:30|408.4|405.8|408.4|405.8|408.4|405.8|408.27|405.67|0
1646375200000|2022-03-04 06:26:40|408.77|406.17|408.65|406.05|408.77|406.17|408.52|405.92|0
1646375210000|2022-03-04 06:26:50|408.4|405.8|408.65|406.05|408.65|406.05|408.4|405.8|0
1646375220000|2022-03-04 06:27:00|408.4|405.8|407.65|405.05|408.4|405.8|407.65|405.05|0
1646375230000|2022-03-04 06:27:10|407.52|404.92|407.52|404.92|407.52|404.92|407.52|404.92|0
1646375240000|2022-03-04 06:27:20|407.27|404.67|407.4|404.8|407.65|405.05|407.27|404.67|0
1646375250000|2022-03-04 06:27:30|407.65|405.05|407.65|405.05|407.65|405.05|407.65|405.05|0
1646375270000|2022-03-04 06:27:50|407.27|404.67|407.77|405.17|407.77|405.17|407.02|404.42|0
1646375280000|2022-03-04 06:28:00|407.9|405.3|407.52|404.92|407.9|405.3|407.52|404.92|0
1646375290000|2022-03-04 06:28:10|407.65|405.05|407.9|405.3|407.9|405.3|407.65|405.05|0
1646375300000|2022-03-04 06:28:20|407.77|405.17|406.9|404.3|407.77|405.17|406.9|404.3|0
1646375310000|2022-03-04 06:28:30|407.02|404.42|406.77|404.17|407.02|404.42|406.77|404.17|0
1646375320000|2022-03-04 06:28:40|406.52|403.92|406.52|403.92|406.52|403.92|406.52|403.92|0
1646375330000|2022-03-04 06:28:50|406.65|404.05|406.4|403.8|406.65|404.05|406.4|403.8|0
1646375340000|2022-03-04 06:29:00|406.52|403.92|407.15|404.55|407.15|404.55|406.52|403.92|0
1646375350000|2022-03-04 06:29:10|407.27|404.67|407.77|405.17|407.77|405.17|407.27|404.67|0
1646375360000|2022-03-04 06:29:20|407.65|405.05|407.52|404.92|407.77|405.17|407.52|404.92|0
1646375370000|2022-03-04 06:29:30|407.15|404.55|407.15|404.55|407.15|404.55|407.15|404.55|0
1646375380000|2022-03-04 06:29:40|406.9|404.3|406.4|403.8|406.9|404.3|406.4|403.8|0
1646375390000|2022-03-04 06:29:50|406.52|403.92|406.52|403.92|406.52|403.92|406.52|403.92|0
1646375400000|2022-03-04 06:30:00|406.65|404.05|406.77|404.17|406.9|404.3|406.65|404.05|0
1646375410000|2022-03-04 06:30:10|406.9|404.3|406.4|403.8|406.9|404.3|406.4|403.8|0
1646375420000|2022-03-04 06:30:20|406.9|404.3|407.9|405.3|407.9|405.3|406.9|404.3|0
1646375430000|2022-03-04 06:30:30|408.15|405.55|407.65|405.05|408.15|405.55|407.65|405.05|0
1646375440000|2022-03-04 06:30:40|408.27|405.67|408.65|406.05|408.65|406.05|408.27|405.67|0
1646375450000|2022-03-04 06:30:50|409.01|406.41|409.14|406.54|409.14|406.54|408.89|406.29|0
1646375460000|2022-03-04 06:31:00|409.26|406.66|409.39|406.79|409.39|406.79|409.14|406.54|0
1646375470000|2022-03-04 06:31:10|409.14|406.54|409.89|407.29|409.89|407.29|409.14|406.54|0
1646375480000|2022-03-04 06:31:20|409.76|407.16|410.14|407.54|410.14|407.54|409.64|407.04|0
1646375490000|2022-03-04 06:31:30|410.26|407.66|409.89|407.29|410.26|407.66|409.89|407.29|0
1646375500000|2022-03-04 06:31:40|410.51|407.91|411.01|408.41|411.01|408.41|410.51|407.91|0
1646375510000|2022-03-04 06:31:50|411.14|408.54|411.89|409.29|411.89|409.29|411.14|408.54|0
1646375520000|2022-03-04 06:32:00|412.14|409.54|410.89|408.29|412.14|409.54|410.89|408.29|0
1646375530000|2022-03-04 06:32:10|411.14|408.54|411.64|409.04|411.76|409.16|411.14|408.54|0
1646375540000|2022-03-04 06:32:20|411.51|408.91|411.51|408.91|411.51|408.91|411.51|408.91|0
1646375550000|2022-03-04 06:32:30|411.64|409.04|411.39|408.79|411.64|409.04|411.39|408.79|0
1646375560000|2022-03-04 06:32:40|411.26|408.66|411.64|409.04|411.64|409.04|411.26|408.66|0
1646375570000|2022-03-04 06:32:50|411.51|408.91|411.51|408.91|411.64|409.04|411.51|408.91|0
1646375580000|2022-03-04 06:33:00|411.26|408.66|410.39|407.79|411.26|408.66|410.39|407.79|0
1646375590000|2022-03-04 06:33:10|410.14|407.54|410.26|407.66|410.26|407.66|409.76|407.16|0
1646375600000|2022-03-04 06:33:20|410.01|407.41|409.76|407.16|410.01|407.41|409.26|406.66|0
1646375610000|2022-03-04 06:33:30|409.89|407.29|409.64|407.04|410.26|407.66|409.64|407.04|0
1646375620000|2022-03-04 06:33:40|409.51|406.91|409.89|407.29|409.89|407.29|409.39|406.79|0
1646375630000|2022-03-04 06:33:50|409.64|407.04|409.51|406.91|409.64|407.04|409.51|406.91|0
1646375640000|2022-03-04 06:34:00|409.89|407.29|410.14|407.54|410.14|407.54|409.89|407.29|0
1646375650000|2022-03-04 06:34:10|410.26|407.66|410.01|407.41|410.51|407.91|410.01|407.41|0
1646375660000|2022-03-04 06:34:20|409.91|407.51|409.79|407.39|409.91|407.51|409.79|407.39|0
1646375670000|2022-03-04 06:34:30|409.91|407.51|411.04|408.64|411.04|408.64|409.79|407.39|0
1646375680000|2022-03-04 06:34:40|410.29|407.89|410.16|407.76|410.41|408.01|410.16|407.76|0
1646375690000|2022-03-04 06:34:50|410.29|407.89|410.54|408.14|410.54|408.14|410.16|407.76|0
1646375700000|2022-03-04 06:35:00|410.29|407.89|410.54|408.14|410.66|408.26|410.29|407.89|0
1646375710000|2022-03-04 06:35:10|410.66|408.26|410.79|408.39|411.04|408.64|410.66|408.26|0
1646375720000|2022-03-04 06:35:20|410.54|408.14|410.54|408.14|410.54|408.14|410.54|408.14|0
1646375730000|2022-03-04 06:35:30|410.41|408.01|410.04|407.64|410.41|408.01|410.04|407.64|0
1646375740000|2022-03-04 06:35:40|410.54|408.14|409.29|406.89|410.54|408.14|409.29|406.89|0
1646375750000|2022-03-04 06:35:50|409.54|407.14|409.54|407.14|409.54|407.14|409.54|407.14|0
1646375760000|2022-03-04 06:36:00|409.41|407.01|409.04|406.64|409.41|407.01|409.04|406.64|0
1646375770000|2022-03-04 06:36:10|408.55|406.15|409.04|406.64|409.04|406.64|408.3|405.9|0
1646375780000|2022-03-04 06:36:20|408.91|406.51|409.04|406.64|409.04|406.64|408.79|406.39|0
1646375790000|2022-03-04 06:36:30|409.54|407.14|409.29|406.89|409.54|407.14|409.29|406.89|0
1646375800000|2022-03-04 06:36:40|409.04|406.64|409.04|406.64|409.04|406.64|409.04|406.64|0
1646375810000|2022-03-04 06:36:50|409.29|406.89|409.04|406.64|409.29|406.89|408.91|406.51|0
1646375820000|2022-03-04 06:37:00|408.79|406.39|408.79|406.39|408.79|406.39|408.79|406.39|0
1646375830000|2022-03-04 06:37:10|408.67|406.27|409.04|406.64|409.04|406.64|408.67|406.27|0
1646375840000|2022-03-04 06:37:20|408.79|406.39|408.79|406.39|408.79|406.39|408.79|406.39|0
1646375850000|2022-03-04 06:37:30|409.04|406.64|409.29|406.89|409.29|406.89|409.04|406.64|0
1646375860000|2022-03-04 06:37:40|409.04|406.64|409.29|406.89|409.29|406.89|409.04|406.64|0
1646375880000|2022-03-04 06:38:00|409.04|406.64|409.04|406.64|409.04|406.64|408.79|406.39|0
1646375900000|2022-03-04 06:38:20|409.79|407.39|409.79|407.39|409.79|407.39|409.79|407.39|0
1646375910000|2022-03-04 06:38:30|410.54|408.14|410.54|408.14|410.54|408.14|410.54|408.14|0
1646375920000|2022-03-04 06:38:40|410.41|408.01|410.41|408.01|410.79|408.39|410.41|408.01|0
1646375930000|2022-03-04 06:38:50|410.29|407.89|410.91|408.51|410.91|408.51|410.29|407.89|0
1646375940000|2022-03-04 06:39:00|410.79|408.39|410.79|408.39|410.79|408.39|410.79|408.39|0
1646375950000|2022-03-04 06:39:10|410.66|408.26|410.41|408.01|410.66|408.26|410.41|408.01|0
1646375960000|2022-03-04 06:39:20|410.66|408.26|410.79|408.39|410.79|408.39|410.54|408.14|0
1646375970000|2022-03-04 06:39:30|410.91|408.51|410.66|408.26|410.91|408.51|410.66|408.26|0
1646375980000|2022-03-04 06:39:40|410.54|408.14|410.54|408.14|410.54|408.14|410.54|408.14|0
1646376000000|2022-03-04 06:40:00|410.41|408.01|410.41|408.01|410.41|408.01|410.41|408.01|0
1646376010000|2022-03-04 06:40:10|410.91|408.51|411.04|408.64|411.29|408.89|410.79|408.39|0
1646376020000|2022-03-04 06:40:20|412.29|409.89|412.29|409.89|412.29|409.89|412.29|409.89|0
1646376030000|2022-03-04 06:40:30|413.28|410.88|412.66|410.26|413.28|410.88|412.66|410.26|0
1646376040000|2022-03-04 06:40:40|412.91|410.51|412.66|410.26|412.91|410.51|412.29|409.89|0
1646376050000|2022-03-04 06:40:50|412.54|410.14|412.41|410.01|412.54|410.14|412.41|410.01|0
1646376060000|2022-03-04 06:41:00|413.04|410.64|412.79|410.39|413.04|410.64|412.79|410.39|0
1646376070000|2022-03-04 06:41:10|412.41|410.01|411.79|409.39|412.54|410.14|411.79|409.39|0
1646376080000|2022-03-04 06:41:20|410.79|408.39|411.04|408.64|411.66|409.26|410.79|408.39|0
1646376090000|2022-03-04 06:41:30|410.54|408.14|411.29|408.89|411.29|408.89|410.54|408.14|0
1646376100000|2022-03-04 06:41:40|411.79|409.39|410.54|408.14|411.79|409.39|410.54|408.14|0
1646376110000|2022-03-04 06:41:50|410.79|408.39|410.16|407.76|410.79|408.39|410.16|407.76|0
1646376120000|2022-03-04 06:42:00|410.29|407.89|410.29|407.89|410.29|407.89|410.29|407.89|0
1646376130000|2022-03-04 06:42:10|410.41|408.01|410.66|408.26|410.66|408.26|410.41|408.01|0
1646376140000|2022-03-04 06:42:20|410.79|408.39|410.79|408.39|410.79|408.39|410.79|408.39|0
1646376150000|2022-03-04 06:42:30|410.41|408.01|410.29|407.89|410.41|408.01|410.29|407.89|0
1646376160000|2022-03-04 06:42:40|410.16|407.76|410.04|407.64|410.29|407.89|410.04|407.64|0
1646376170000|2022-03-04 06:42:50|410.16|407.76|409.91|407.51|410.29|407.89|409.91|407.51|0
1646376180000|2022-03-04 06:43:00|410.16|407.76|409.79|407.39|410.16|407.76|409.79|407.39|0
1646376190000|2022-03-04 06:43:10|409.66|407.26|409.54|407.14|409.66|407.26|409.54|407.14|0
1646376200000|2022-03-04 06:43:20|409.41|407.01|409.54|407.14|409.54|407.14|409.41|407.01|0
1646376210000|2022-03-04 06:43:30|410.04|407.64|410.79|408.39|410.79|408.39|410.04|407.64|0
1646376220000|2022-03-04 06:43:40|410.66|408.26|411.04|408.64|411.04|408.64|410.66|408.26|0
1646376230000|2022-03-04 06:43:50|410.91|408.51|410.91|408.51|410.91|408.51|410.91|408.51|0
1646376240000|2022-03-04 06:44:00|410.29|407.89|410.04|407.64|410.29|407.89|410.04|407.64|0
1646376260000|2022-03-04 06:44:20|409.41|407.01|409.54|407.14|409.54|407.14|409.41|407.01|0
1646376270000|2022-03-04 06:44:30|409.66|407.26|409.66|407.26|409.66|407.26|409.66|407.26|0
1646376280000|2022-03-04 06:44:40|409.79|407.39|409.91|407.51|409.91|407.51|409.79|407.39|0
1646376290000|2022-03-04 06:44:50|410.04|407.64|410.29|407.89|410.29|407.89|409.79|407.39|0
1646376300000|2022-03-04 06:45:00|410.54|408.14|410.54|408.14|410.54|408.14|410.54|408.14|0
1646376310000|2022-03-04 06:45:10|410.79|408.39|411.04|408.64|411.04|408.64|410.79|408.39|0
1646376320000|2022-03-04 06:45:20|410.79|408.39|410.79|408.39|410.79|408.39|410.79|408.39|0
1646376330000|2022-03-04 06:45:30|410.91|408.51|411.29|408.89|411.29|408.89|410.91|408.51|0
1646376340000|2022-03-04 06:45:40|411.66|409.26|411.91|409.51|412.04|409.64|411.66|409.26|0
1646376350000|2022-03-04 06:45:50|411.66|409.26|411.54|409.14|411.79|409.39|411.54|409.14|0
1646376360000|2022-03-04 06:46:00|411.41|409.01|410.54|408.14|411.41|409.01|410.54|408.14|0
1646376370000|2022-03-04 06:46:10|411.04|408.64|410.91|408.51|411.04|408.64|410.79|408.39|0
1646376380000|2022-03-04 06:46:20|410.79|408.39|411.29|408.89|411.29|408.89|410.79|408.39|0
1646376400000|2022-03-04 06:46:40|411.04|408.64|411.04|408.64|411.16|408.76|411.04|408.64|0
1646376410000|2022-03-04 06:46:50|410.91|408.51|411.54|409.14|411.54|409.14|410.91|408.51|0
1646376420000|2022-03-04 06:47:00|411.79|409.39|411.79|409.39|411.79|409.39|411.54|409.14|0
1646376430000|2022-03-04 06:47:10|412.04|409.64|413.03|410.63|413.03|410.63|412.04|409.64|0
1646376440000|2022-03-04 06:47:20|412.79|410.39|412.79|410.39|412.91|410.51|412.79|410.39|0
1646376450000|2022-03-04 06:47:30|412.66|410.26|413.28|410.88|413.28|410.88|412.66|410.26|0
1646376460000|2022-03-04 06:47:40|413.78|411.38|413.78|411.38|413.78|411.38|413.78|411.38|0
1646376470000|2022-03-04 06:47:50|413.9|411.5|413.28|410.88|414.03|411.63|413.28|410.88|0
1646376480000|2022-03-04 06:48:00|413.4|411|413.15|410.75|413.9|411.5|413.15|410.75|0
1646376490000|2022-03-04 06:48:10|413.53|411.13|413.28|410.88|413.53|411.13|413.03|410.63|0
1646376500000|2022-03-04 06:48:20|413.15|410.75|413.78|411.38|413.78|411.38|413.15|410.75|0
1646376510000|2022-03-04 06:48:30|413.28|410.88|414.28|411.88|414.28|411.88|413.28|410.88|0
1646376520000|2022-03-04 06:48:40|414.15|411.75|414.03|411.63|414.15|411.75|413.78|411.38|0
1646376530000|2022-03-04 06:48:50|414.15|411.75|413.9|411.5|414.15|411.75|413.65|411.25|0
1646376540000|2022-03-04 06:49:00|413.78|411.38|414.03|411.63|414.03|411.63|413.78|411.38|0
1646376550000|2022-03-04 06:49:10|413.9|411.5|412.79|410.39|413.9|411.5|412.79|410.39|0
1646376560000|2022-03-04 06:49:20|413.28|410.88|412.91|410.51|413.28|410.88|412.91|410.51|0
1646376570000|2022-03-04 06:49:30|412.79|410.39|412.79|410.39|412.79|410.39|412.79|410.39|0
1646376580000|2022-03-04 06:49:40|413.03|410.63|413.28|410.88|413.28|410.88|412.79|410.39|0
1646376590000|2022-03-04 06:49:50|412.66|410.26|412.79|410.39|412.79|410.39|412.66|410.26|0
1646376600000|2022-03-04 06:50:00|412.29|409.89|412.54|410.14|412.54|410.14|412.29|409.89|0
1646376610000|2022-03-04 06:50:10|412.66|410.26|413.03|410.63|413.28|410.88|412.66|410.26|0
1646376620000|2022-03-04 06:50:20|413.15|410.75|413.28|410.88|413.28|410.88|413.15|410.75|0
1646376630000|2022-03-04 06:50:30|413.15|410.75|412.79|410.39|413.28|410.88|412.79|410.39|0
1646376640000|2022-03-04 06:50:40|413.28|410.88|412.54|410.14|413.28|410.88|412.29|409.89|0
1646376650000|2022-03-04 06:50:50|412.79|410.39|413.53|411.13|413.53|411.13|412.66|410.26|0
1646376660000|2022-03-04 06:51:00|413.03|410.63|413.28|410.88|413.28|410.88|413.03|410.63|0
1646376670000|2022-03-04 06:51:10|413.4|411|413.53|411.13|413.53|411.13|413.4|411|0
1646376680000|2022-03-04 06:51:20|413.4|411|413.53|411.13|413.53|411.13|413.4|411|0
1646376690000|2022-03-04 06:51:30|413.65|411.25|413.53|411.13|413.65|411.25|413.53|411.13|0
1646376700000|2022-03-04 06:51:40|413.03|410.63|413.28|410.88|413.28|410.88|413.03|410.63|0
1646376720000|2022-03-04 06:52:00|413.53|411.13|413.03|410.63|413.53|411.13|412.91|410.51|0
1646376730000|2022-03-04 06:52:10|412.91|410.51|412.79|410.39|412.91|410.51|412.79|410.39|0
1646376740000|2022-03-04 06:52:20|412.66|410.26|413.03|410.63|413.03|410.63|412.66|410.26|0
1646376750000|2022-03-04 06:52:30|412.66|410.26|412.29|409.89|412.66|410.26|412.04|409.64|0
1646376760000|2022-03-04 06:52:40|412.04|409.64|411.66|409.26|412.04|409.64|411.66|409.26|0
1646376770000|2022-03-04 06:52:50|411.79|409.39|411.66|409.26|411.79|409.39|411.66|409.26|0
1646376780000|2022-03-04 06:53:00|412.04|409.64|412.04|409.64|412.04|409.64|411.91|409.51|0
1646376790000|2022-03-04 06:53:10|412.29|409.89|412.04|409.64|412.29|409.89|412.04|409.64|0
1646376820000|2022-03-04 06:53:40|411.54|409.14|411.54|409.14|411.79|409.39|411.54|409.14|0
1646376830000|2022-03-04 06:53:50|411.91|409.51|411.79|409.39|412.04|409.64|411.79|409.39|0
1646376840000|2022-03-04 06:54:00|412.04|409.64|412.29|409.89|412.29|409.89|412.04|409.64|0
1646376850000|2022-03-04 06:54:10|412.41|410.01|412.91|410.51|412.91|410.51|412.41|410.01|0
1646376860000|2022-03-04 06:54:20|413.03|410.63|413.03|410.63|413.28|410.88|413.03|410.63|0
1646376870000|2022-03-04 06:54:30|412.91|410.51|413.9|411.5|413.9|411.5|412.91|410.51|0
1646376880000|2022-03-04 06:54:40|413.78|411.38|413.15|410.75|413.78|411.38|413.15|410.75|0
1646376890000|2022-03-04 06:54:50|413.53|411.13|413.65|411.25|413.65|411.25|413.53|411.13|0
1646376900000|2022-03-04 06:55:00|413.78|411.38|413.78|411.38|413.9|411.5|413.78|411.38|0
1646376910000|2022-03-04 06:55:10|414.03|411.63|413.4|411|414.03|411.63|413.4|411|0
1646376920000|2022-03-04 06:55:20|412.91|410.51|412.79|410.39|412.91|410.51|412.66|410.26|0
1646376930000|2022-03-04 06:55:30|412.91|410.51|412.29|409.89|412.91|410.51|412.29|409.89|0
1646376940000|2022-03-04 06:55:40|412.66|410.26|413.03|410.63|413.28|410.88|412.66|410.26|0
1646376950000|2022-03-04 06:55:50|412.79|410.39|412.66|410.26|412.79|410.39|412.54|410.14|0
1646376960000|2022-03-04 06:56:00|412.79|410.39|413.28|410.88|413.28|410.88|412.79|410.39|0
1646376970000|2022-03-04 06:56:10|412.79|410.39|412.79|410.39|412.79|410.39|412.41|410.01|0
1646376980000|2022-03-04 06:56:20|412.54|410.14|412.54|410.14|412.54|410.14|412.41|410.01|0
1646376990000|2022-03-04 06:56:30|412.79|410.39|412.41|410.01|412.79|410.39|412.29|409.89|0
1646377000000|2022-03-04 06:56:40|412.54|410.14|412.54|410.14|412.91|410.51|412.29|409.89|0
1646377010000|2022-03-04 06:56:50|412.41|410.01|412.54|410.14|412.54|410.14|412.41|410.01|0
1646377020000|2022-03-04 06:57:00|412.41|410.01|412.16|409.76|412.41|410.01|412.16|409.76|0
1646377030000|2022-03-04 06:57:10|412.04|409.64|412.04|409.64|412.41|410.01|412.04|409.64|0
1646377040000|2022-03-04 06:57:20|412.29|409.89|412.54|410.14|412.54|410.14|412.29|409.89|0
1646377060000|2022-03-04 06:57:40|412.79|410.39|412.41|410.01|412.79|410.39|412.41|410.01|0
1646377070000|2022-03-04 06:57:50|412.16|409.76|412.04|409.64|412.16|409.76|412.04|409.64|0
1646377080000|2022-03-04 06:58:00|412.79|410.39|412.29|409.89|412.79|410.39|412.29|409.89|0
1646377090000|2022-03-04 06:58:10|412.04|409.64|412.29|409.89|413.03|410.63|412.04|409.64|0
1646377100000|2022-03-04 06:58:20|412.66|410.26|412.54|410.14|412.66|410.26|412.54|410.14|0
1646377130000|2022-03-04 06:58:50|412.29|409.89|412.04|409.64|412.29|409.89|412.04|409.64|0
1646377140000|2022-03-04 06:59:00|411.04|408.64|410.79|408.39|411.04|408.64|410.79|408.39|0
1646377150000|2022-03-04 06:59:10|410.29|407.89|410.04|407.64|410.29|407.89|410.04|407.64|0
1646377160000|2022-03-04 06:59:20|409.79|407.39|410.04|407.64|410.16|407.76|409.79|407.39|0
1646377170000|2022-03-04 06:59:30|409.91|407.51|409.79|407.39|409.91|407.51|409.79|407.39|0
1646377180000|2022-03-04 06:59:40|409.91|407.51|410.41|408.01|410.54|408.14|409.91|407.51|0
1646377190000|2022-03-04 06:59:50|410.54|408.14|410.91|408.51|410.91|408.51|410.54|408.14|0
1646377200000|2022-03-04 07:00:00|411.04|408.64|410.41|408.01|411.04|408.64|410.41|408.01|0
1646377210000|2022-03-04 07:00:10|409.79|407.39|408.3|405.9|409.79|407.39|408.05|405.65|0
1646377220000|2022-03-04 07:00:20|408.05|405.65|408.17|405.77|408.3|405.9|407.92|405.52|0
1646377230000|2022-03-04 07:00:30|408.05|405.65|409.29|406.89|409.29|406.89|408.05|405.65|0
1646377240000|2022-03-04 07:00:40|409.66|407.26|410.04|407.64|410.04|407.64|409.54|407.14|0
1646377250000|2022-03-04 07:00:50|409.79|407.39|410.41|408.01|410.41|408.01|409.79|407.39|0
1646377260000|2022-03-04 07:01:00|410.04|407.64|410.29|407.89|410.29|407.89|409.66|407.26|0
1646377270000|2022-03-04 07:01:10|410.41|408.01|411.04|408.64|411.04|408.64|410.41|408.01|0
1646377280000|2022-03-04 07:01:20|411.54|409.14|411.54|409.14|411.54|409.14|411.54|409.14|0
1646377290000|2022-03-04 07:01:30|412.29|409.89|412.29|409.89|412.79|410.39|412.29|409.89|0
1646377300000|2022-03-04 07:01:40|412.04|409.64|412.04|409.64|412.04|409.64|411.54|409.14|0
1646377310000|2022-03-04 07:01:50|411.54|409.14|411.54|409.14|411.79|409.39|411.54|409.14|0
1646377320000|2022-03-04 07:02:00|411.16|408.76|409.79|407.39|411.16|408.76|409.79|407.39|0
1646377330000|2022-03-04 07:02:10|409.66|407.26|409.04|406.64|409.66|407.26|409.04|406.64|0
1646377340000|2022-03-04 07:02:20|408.42|406.02|407.8|405.4|408.54|406.14|407.8|405.4|0
1646377350000|2022-03-04 07:02:30|407.55|405.15|408.05|405.65|408.05|405.65|407.55|405.15|0
1646377360000|2022-03-04 07:02:40|407.67|405.27|407.3|404.9|407.67|405.27|407.3|404.9|0
1646377370000|2022-03-04 07:02:50|407.05|404.65|406.8|404.4|407.05|404.65|406.8|404.4|0
1646377380000|2022-03-04 07:03:00|407.17|404.77|405.8|403.4|407.17|404.77|405.8|403.4|0
1646377390000|2022-03-04 07:03:10|405.55|403.15|406.92|404.52|406.92|404.52|405.55|403.15|0
1646377400000|2022-03-04 07:03:20|406.05|403.65|406.3|403.9|406.3|403.9|405.55|403.15|0
1646377410000|2022-03-04 07:03:30|406.05|403.65|406.3|403.9|406.3|403.9|406.05|403.65|0
1646377420000|2022-03-04 07:03:40|405.92|403.52|405.55|403.15|406.05|403.65|405.55|403.15|0
1646377430000|2022-03-04 07:03:50|405.67|403.27|406.3|403.9|406.3|403.9|405.67|403.27|0
1646377440000|2022-03-04 07:04:00|406.55|404.15|406.17|403.77|406.55|404.15|406.17|403.77|0
1646377450000|2022-03-04 07:04:10|406.8|404.4|406.42|404.02|406.8|404.4|406.42|404.02|0
1646377460000|2022-03-04 07:04:20|405.67|403.27|405.67|403.27|405.8|403.4|405.55|403.15|0
1646377470000|2022-03-04 07:04:30|406.05|403.65|406.55|404.15|406.55|404.15|406.05|403.65|0
1646377480000|2022-03-04 07:04:40|407.05|404.65|407.05|404.65|407.3|404.9|407.05|404.65|0
1646377490000|2022-03-04 07:04:50|406.92|404.52|406.67|404.27|406.92|404.52|406.42|404.02|0
1646377500000|2022-03-04 07:05:00|406.05|403.65|405.92|403.52|406.05|403.65|405.92|403.52|0
1646377510000|2022-03-04 07:05:10|406.05|403.65|406.05|403.65|406.05|403.65|405.92|403.52|0
1646377520000|2022-03-04 07:05:20|406.3|403.9|405.8|403.4|406.55|404.15|405.8|403.4|0
1646377530000|2022-03-04 07:05:30|405.67|403.27|405.3|402.9|406.05|403.65|405.3|402.9|0
1646377540000|2022-03-04 07:05:40|404.92|402.52|404.31|401.91|404.92|402.52|404.31|401.91|0
1646377550000|2022-03-04 07:05:50|404.55|402.15|403.81|401.41|404.55|402.15|403.81|401.41|0
1646377560000|2022-03-04 07:06:00|403.56|401.16|403.56|401.16|403.93|401.53|403.56|401.16|0
1646377570000|2022-03-04 07:06:10|403.43|401.03|403.31|400.91|403.43|401.03|403.31|400.91|0
1646377580000|2022-03-04 07:06:20|403.06|400.66|403.06|400.66|403.31|400.91|403.06|400.66|0
1646377590000|2022-03-04 07:06:30|402.93|400.53|402.93|400.53|403.31|400.91|402.93|400.53|0
1646377600000|2022-03-04 07:06:40|403.18|400.78|403.06|400.66|403.18|400.78|403.06|400.66|0
1646377610000|2022-03-04 07:06:50|403.31|400.91|403.31|400.91|403.31|400.91|403.06|400.66|0
1646377620000|2022-03-04 07:07:00|403.56|401.16|403.56|401.16|403.56|401.16|403.56|401.16|0
1646377630000|2022-03-04 07:07:10|403.68|401.28|403.31|400.91|403.68|401.28|403.31|400.91|0
1646377640000|2022-03-04 07:07:20|403.43|401.03|403.43|401.03|403.43|401.03|403.43|401.03|0
1646377650000|2022-03-04 07:07:30|403.18|400.78|403.31|400.91|403.31|400.91|402.93|400.53|0
1646377660000|2022-03-04 07:07:40|403.43|401.03|402.68|400.28|403.43|401.03|402.68|400.28|0
1646377670000|2022-03-04 07:07:50|401.81|399.41|401.93|399.53|401.93|399.53|401.81|399.41|0
1646377680000|2022-03-04 07:08:00|402.06|399.66|401.43|399.03|402.06|399.66|401.43|399.03|0
1646377690000|2022-03-04 07:08:10|398.44|396.04|399.07|396.67|399.07|396.67|398.44|396.04|0
1646377700000|2022-03-04 07:08:20|399.19|396.79|400.57|398.17|400.68|398.28|399.19|396.79|0
1646377710000|2022-03-04 07:08:30|400.93|398.53|400.93|398.53|401.31|398.91|400.93|398.53|0
1646377720000|2022-03-04 07:08:40|401.18|398.78|401.18|398.78|401.18|398.78|400.93|398.53|0
1646377730000|2022-03-04 07:08:50|401.43|399.03|401.31|398.91|401.43|399.03|401.18|398.78|0
1646377740000|2022-03-04 07:09:00|401.56|399.16|401.68|399.28|401.68|399.28|401.56|399.16|0
1646377750000|2022-03-04 07:09:10|402.93|400.53|403.06|400.66|403.81|401.41|402.93|400.53|0
1646377760000|2022-03-04 07:09:20|403.18|400.78|402.93|400.53|403.18|400.78|402.93|400.53|0
1646377770000|2022-03-04 07:09:30|403.56|401.16|403.56|401.16|403.81|401.41|403.56|401.16|0
1646377780000|2022-03-04 07:09:40|403.81|401.41|402.18|399.78|403.93|401.53|402.18|399.78|0
1646377790000|2022-03-04 07:09:50|402.31|399.91|402.06|399.66|402.31|399.91|402.06|399.66|0
1646377800000|2022-03-04 07:10:00|402.56|400.16|402.81|400.41|402.81|400.41|402.56|400.16|0
1646377810000|2022-03-04 07:10:10|403.06|400.66|402.06|399.66|403.06|400.66|402.06|399.66|0
1646377820000|2022-03-04 07:10:20|402.56|400.16|401.93|399.53|402.68|400.28|401.93|399.53|0
1646377830000|2022-03-04 07:10:30|402.18|399.78|402.31|399.91|402.31|399.91|402.18|399.78|0
1646377840000|2022-03-04 07:10:40|403.06|400.66|402.81|400.41|403.06|400.66|402.81|400.41|0
1646377850000|2022-03-04 07:10:50|401.43|399.03|402.56|400.16|402.56|400.16|401.43|399.03|0
1646377860000|2022-03-04 07:11:00|402.81|400.41|403.56|401.16|403.56|401.16|402.81|400.41|0
1646377870000|2022-03-04 07:11:10|403.68|401.28|403.56|401.16|403.81|401.41|403.56|401.16|0
1646377880000|2022-03-04 07:11:20|403.43|401.03|404.8|402.4|404.8|402.4|403.43|401.03|0
1646377890000|2022-03-04 07:11:30|404.92|402.52|404.92|402.52|405.05|402.65|404.92|402.52|0
1646377900000|2022-03-04 07:11:40|405.05|402.65|403.68|401.28|405.55|403.15|403.68|401.28|0
1646377910000|2022-03-04 07:11:50|403.79|401.39|404.29|401.89|404.29|401.89|403.79|401.39|0
1646377920000|2022-03-04 07:12:00|403.54|401.14|403.41|401.01|404.04|401.64|403.41|401.01|0
1646377930000|2022-03-04 07:12:10|403.29|400.89|405.03|402.63|405.03|402.63|403.29|400.89|0
1646377940000|2022-03-04 07:12:20|404.29|401.89|404.65|402.25|404.65|402.25|403.29|400.89|0
1646377950000|2022-03-04 07:12:30|404.29|401.89|405.03|402.63|405.03|402.63|404.29|401.89|0
1646377960000|2022-03-04 07:12:40|404.9|402.5|405.78|403.38|406.03|403.63|404.78|402.38|0
1646377970000|2022-03-04 07:12:50|405.65|403.25|405.78|403.38|405.78|403.38|405.65|403.25|0
1646377980000|2022-03-04 07:13:00|406.28|403.88|406.9|404.5|407.15|404.75|406.28|403.88|0
1646377990000|2022-03-04 07:13:10|407.03|404.63|405.9|403.5|407.03|404.63|405.78|403.38|0
1646378000000|2022-03-04 07:13:20|406.03|403.63|405.03|402.63|406.03|403.63|404.9|402.5|0
1646378010000|2022-03-04 07:13:30|404.9|402.5|404.9|402.5|405.15|402.75|404.9|402.5|0
1646378020000|2022-03-04 07:13:40|405.53|403.13|405.9|403.5|406.03|403.63|405.53|403.13|0
1646378030000|2022-03-04 07:13:50|405.65|403.25|406.53|404.13|406.53|404.13|405.65|403.25|0
1646378040000|2022-03-04 07:14:00|406.65|404.25|406.28|403.88|407.28|404.88|406.28|403.88|0
1646378050000|2022-03-04 07:14:10|406.78|404.38|406.28|403.88|406.78|404.38|406.28|403.88|0
1646378060000|2022-03-04 07:14:20|407.15|404.75|407.53|405.13|407.53|405.13|407.15|404.75|0
1646378070000|2022-03-04 07:14:30|407.28|404.88|406.9|404.5|407.28|404.88|406.9|404.5|0
1646378080000|2022-03-04 07:14:40|406.53|404.13|407.28|404.88|407.28|404.88|406.28|403.88|0
1646378090000|2022-03-04 07:14:50|407.53|405.13|407.53|405.13|407.65|405.25|407.53|405.13|0
1646378100000|2022-03-04 07:15:00|408.03|405.63|408.03|405.63|408.03|405.63|408.03|405.63|0
1646378110000|2022-03-04 07:15:10|407.53|405.13|406.53|404.13|407.53|405.13|406.53|404.13|0
1646378120000|2022-03-04 07:15:20|406.03|403.63|406.53|404.13|406.53|404.13|406.03|403.63|0
1646378130000|2022-03-04 07:15:30|406.65|404.25|406.78|404.38|406.78|404.38|406.65|404.25|0
1646378140000|2022-03-04 07:15:40|406.28|403.88|406.9|404.5|406.9|404.5|406.28|403.88|0
1646378150000|2022-03-04 07:15:50|406.65|404.25|406.28|403.88|406.65|404.25|406.15|403.75|0
1646378160000|2022-03-04 07:16:00|406.03|403.63|406.28|403.88|406.53|404.13|406.03|403.63|0
1646378170000|2022-03-04 07:16:10|406.65|404.25|406.78|404.38|406.78|404.38|406.65|404.25|0
1646378180000|2022-03-04 07:16:20|407.15|404.75|406.65|404.25|407.15|404.75|406.65|404.25|0
1646378190000|2022-03-04 07:16:30|406.78|404.38|407.03|404.63|407.03|404.63|406.53|404.13|0
1646378200000|2022-03-04 07:16:40|406.78|404.38|406.65|404.25|406.9|404.5|406.65|404.25|0
1646378210000|2022-03-04 07:16:50|406.78|404.38|408.03|405.63|408.15|405.75|406.78|404.38|0
1646378220000|2022-03-04 07:17:00|408.53|406.13|408.78|406.38|408.78|406.38|408.53|406.13|0
1646378230000|2022-03-04 07:17:10|408.53|406.13|409.03|406.63|409.03|406.63|408.53|406.13|0
1646378240000|2022-03-04 07:17:20|409.52|407.12|409.27|406.87|409.52|407.12|409.27|406.87|0
1646378250000|2022-03-04 07:17:30|409.03|406.63|408.78|406.38|409.03|406.63|408.78|406.38|0
1646378260000|2022-03-04 07:17:40|409.03|406.63|409.39|406.99|409.39|406.99|409.03|406.63|0
1646378270000|2022-03-04 07:17:50|408.9|406.5|409.89|407.49|409.89|407.49|408.9|406.5|0
1646378280000|2022-03-04 07:18:00|409.77|407.37|409.52|407.12|409.77|407.37|409.27|406.87|0
1646378290000|2022-03-04 07:18:10|409.03|406.63|410.02|407.62|410.02|407.62|409.03|406.63|0
1646378300000|2022-03-04 07:18:20|410.52|408.12|411.02|408.62|411.14|408.74|410.52|408.12|0
1646378310000|2022-03-04 07:18:30|410.77|408.37|411.14|408.74|411.14|408.74|410.77|408.37|0
1646378320000|2022-03-04 07:18:40|411.77|409.37|411.77|409.37|411.77|409.37|411.52|409.12|0
1646378330000|2022-03-04 07:18:50|412.52|410.12|413.14|410.74|413.14|410.74|412.52|410.12|0
1646378340000|2022-03-04 07:19:00|413.64|411.24|413.52|411.12|413.77|411.37|413.52|411.12|0
1646378350000|2022-03-04 07:19:10|413.89|411.49|413.77|411.37|414.27|411.87|413.77|411.37|0
1646378360000|2022-03-04 07:19:20|414.02|411.62|414.79|412.39|414.79|412.39|414.02|411.62|0
1646378370000|2022-03-04 07:19:30|414.66|412.26|414.29|411.89|414.77|412.37|414.29|411.89|0
1646378380000|2022-03-04 07:19:40|413.8|411.4|414.91|412.51|414.91|412.51|413.8|411.4|0
1646378390000|2022-03-04 07:19:50|414.54|412.14|414.79|412.39|414.79|412.39|414.54|412.14|0
1646378400000|2022-03-04 07:20:00|414.29|411.89|412.92|410.52|414.29|411.89|412.92|410.52|0
1646378410000|2022-03-04 07:20:10|412.55|410.15|413.3|410.9|413.3|410.9|412.55|410.15|0
1646378420000|2022-03-04 07:20:20|413.05|410.65|413.55|411.15|413.55|411.15|413.05|410.65|0
1646378430000|2022-03-04 07:20:30|413.3|410.9|413.42|411.02|413.55|411.15|413.3|410.9|0
1646378440000|2022-03-04 07:20:40|413.17|410.77|412.8|410.4|413.3|410.9|412.8|410.4|0
1646378450000|2022-03-04 07:20:50|413.55|411.15|412.92|410.52|413.55|411.15|412.92|410.52|0
1646378460000|2022-03-04 07:21:00|413.05|410.65|414.05|411.65|414.05|411.65|413.05|410.65|0
1646378470000|2022-03-04 07:21:10|414.17|411.77|414.05|411.65|414.17|411.77|414.05|411.65|0
1646378480000|2022-03-04 07:21:20|413.8|411.4|412.78|410.38|413.92|411.52|412.78|410.38|0
1646378490000|2022-03-04 07:21:30|412.65|410.25|412.03|409.63|412.78|410.38|412.03|409.63|0
1646378500000|2022-03-04 07:21:40|411.65|409.25|411.15|408.75|411.65|409.25|411.15|408.75|0
1646378510000|2022-03-04 07:21:50|410.53|408.13|410.9|408.5|410.9|408.5|410.53|408.13|0
1646378520000|2022-03-04 07:22:00|410.52|408.12|411.14|408.74|411.14|408.74|410.52|408.12|0
1646378530000|2022-03-04 07:22:10|411.39|408.99|411.52|409.12|411.52|409.12|411.39|408.99|0
1646378540000|2022-03-04 07:22:20|411.39|408.99|412.02|409.62|412.02|409.62|411.39|408.99|0
1646378550000|2022-03-04 07:22:30|412.14|409.74|411.52|409.12|412.14|409.74|411.39|408.99|0
1646378560000|2022-03-04 07:22:40|411.14|408.74|411.77|409.37|411.77|409.37|411.14|408.74|0
1646378570000|2022-03-04 07:22:50|411.52|409.12|411.64|409.24|411.64|409.24|411.02|408.62|0
1646378580000|2022-03-04 07:23:00|411.52|409.12|411.52|409.12|411.52|409.12|411.52|409.12|0
1646378590000|2022-03-04 07:23:10|411.64|409.24|411.89|409.49|411.89|409.49|411.64|409.24|0
1646378600000|2022-03-04 07:23:20|412.02|409.62|412.02|409.62|412.14|409.74|412.02|409.62|0
1646378610000|2022-03-04 07:23:30|411.77|409.37|411.27|408.87|411.77|409.37|411.27|408.87|0
1646378620000|2022-03-04 07:23:40|410.89|408.49|411.02|408.62|411.14|408.74|410.89|408.49|0
1646378630000|2022-03-04 07:23:50|410.52|408.12|410.64|408.24|410.64|408.24|410.52|408.12|0
1646378640000|2022-03-04 07:24:00|410.27|407.87|410.02|407.62|410.27|407.87|410.02|407.62|0
1646378650000|2022-03-04 07:24:10|411.02|408.62|410.14|407.74|411.02|408.62|409.89|407.49|0
1646378660000|2022-03-04 07:24:20|409.52|407.12|409.14|406.74|409.52|407.12|409.14|406.74|0
1646378670000|2022-03-04 07:24:30|408.52|406.12|408.14|405.74|408.52|406.12|408.14|405.74|0
1646378680000|2022-03-04 07:24:40|408.27|405.87|408.89|406.49|408.89|406.49|408.02|405.62|0
1646378690000|2022-03-04 07:24:50|408.77|406.37|409.52|407.12|409.52|407.12|408.52|406.12|0
1646378700000|2022-03-04 07:25:00|410.52|408.12|410.64|408.24|410.64|408.24|410.39|407.99|0
1646378710000|2022-03-04 07:25:10|410.77|408.37|409.77|407.37|410.77|408.37|409.77|407.37|0
1646378720000|2022-03-04 07:25:20|410.14|407.74|408.52|406.12|410.14|407.74|408.52|406.12|0
1646378730000|2022-03-04 07:25:30|408.77|406.37|408.89|406.49|408.89|406.49|408.77|406.37|0
1646378740000|2022-03-04 07:25:40|408.77|406.37|409.27|406.87|409.27|406.87|408.77|406.37|0
1646378750000|2022-03-04 07:25:50|408.89|406.49|409.02|406.62|409.27|406.87|408.89|406.49|0
1646378760000|2022-03-04 07:26:00|409.27|406.87|410.64|408.24|410.64|408.24|409.27|406.87|0
1646378770000|2022-03-04 07:26:10|408.64|406.24|408.52|406.12|408.77|406.37|408.27|405.87|0
1646378780000|2022-03-04 07:26:20|408.27|405.87|408.27|405.87|408.27|405.87|407.89|405.49|0
1646378790000|2022-03-04 07:26:30|408.14|405.74|407.77|405.37|408.14|405.74|407.77|405.37|0
1646378800000|2022-03-04 07:26:40|407.52|405.12|407.64|405.24|407.77|405.37|407.52|405.12|0
1646378810000|2022-03-04 07:26:50|406.15|403.75|405.53|403.13|406.28|403.88|405.53|403.13|0
1646378820000|2022-03-04 07:27:00|406.03|403.63|406.28|403.88|406.28|403.88|406.03|403.63|0
1646378830000|2022-03-04 07:27:10|404.53|402.13|405.28|402.88|405.53|403.13|404.53|402.13|0
1646378840000|2022-03-04 07:27:20|405.53|403.13|406.77|404.37|406.77|404.37|405.53|403.13|0
1646378850000|2022-03-04 07:27:30|406.03|403.63|405.53|403.13|406.03|403.63|405.53|403.13|0
1646378860000|2022-03-04 07:27:40|405.78|403.38|404.9|402.5|405.78|403.38|404.9|402.5|0
1646378870000|2022-03-04 07:27:50|405.53|403.13|406.03|403.63|406.03|403.63|405.53|403.13|0
1646378880000|2022-03-04 07:28:00|405.9|403.5|405.8|403.4|405.9|403.5|405.78|403.38|0
1646378890000|2022-03-04 07:28:10|405.91|403.51|405.78|403.38|406.03|403.63|405.78|403.38|0
1646378900000|2022-03-04 07:28:20|406.03|403.63|406.03|403.63|406.03|403.63|405.78|403.38|0
1646378910000|2022-03-04 07:28:30|404.78|402.38|404.53|402.13|404.9|402.5|404.53|402.13|0
1646378920000|2022-03-04 07:28:40|404.28|401.88|402.53|400.13|404.28|401.88|402.53|400.13|0
1646378930000|2022-03-04 07:28:50|402.78|400.38|402.53|400.13|402.78|400.38|402.53|400.13|0
1646378940000|2022-03-04 07:29:00|402.52|400.12|402.52|400.12|402.77|400.37|402.39|399.99|0
1646378950000|2022-03-04 07:29:10|402.77|400.37|403.14|400.74|403.27|400.87|402.77|400.37|0
1646378960000|2022-03-04 07:29:20|403.02|400.62|404.26|401.86|404.26|401.86|403.02|400.62|0
1646378970000|2022-03-04 07:29:30|404.14|401.74|404.26|401.86|404.88|402.48|404.14|401.74|0
1646378980000|2022-03-04 07:29:40|404.02|401.62|404.76|402.36|405.01|402.61|404.02|401.62|0
1646378990000|2022-03-04 07:29:50|404.51|402.11|404.63|402.23|404.63|402.23|404.38|401.98|0
1646379000000|2022-03-04 07:30:00|404.76|402.36|403.77|401.37|404.76|402.36|403.77|401.37|0
1646379010000|2022-03-04 07:30:10|404.14|401.74|403.64|401.24|404.26|401.86|403.64|401.24|0
1646379020000|2022-03-04 07:30:20|404.02|401.62|403.52|401.12|404.02|401.62|403.52|401.12|0
1646379030000|2022-03-04 07:30:30|403.77|401.37|403.64|401.24|403.89|401.49|403.52|401.12|0
1646379040000|2022-03-04 07:30:40|403.77|401.37|404.76|402.36|404.76|402.36|403.77|401.37|0
1646379050000|2022-03-04 07:30:50|404.63|402.23|405.01|402.61|405.26|402.86|404.63|402.23|0
1646379060000|2022-03-04 07:31:00|405.26|402.86|403.77|401.37|405.26|402.86|403.77|401.37|0
1646379070000|2022-03-04 07:31:10|403.52|401.12|403.02|400.62|403.64|401.24|403.02|400.62|0
1646379080000|2022-03-04 07:31:20|402.77|400.37|403.27|400.87|403.27|400.87|402.77|400.37|0
1646379090000|2022-03-04 07:31:30|403.77|401.37|403.02|400.62|403.77|401.37|403.02|400.62|0
1646379100000|2022-03-04 07:31:40|403.27|400.87|404.02|401.62|404.02|401.62|403.27|400.87|0
1646379110000|2022-03-04 07:31:50|404.14|401.74|404.76|402.36|404.76|402.36|404.14|401.74|0
1646379120000|2022-03-04 07:32:00|405.01|402.61|405.51|403.11|405.51|403.11|405.01|402.61|0
1646379130000|2022-03-04 07:32:10|405.01|402.61|405.26|402.86|405.26|402.86|404.76|402.36|0
1646379140000|2022-03-04 07:32:20|405.01|402.61|405.01|402.61|405.26|402.86|405.01|402.61|0
1646379150000|2022-03-04 07:32:30|405.26|402.86|405.01|402.61|405.26|402.86|404.88|402.48|0
1646379160000|2022-03-04 07:32:40|404.76|402.36|404.76|402.36|404.76|402.36|404.26|401.86|0
1646379170000|2022-03-04 07:32:50|405.26|402.86|404.51|402.11|405.26|402.86|404.51|402.11|0
1646379180000|2022-03-04 07:33:00|404.63|402.23|404.51|402.11|404.63|402.23|404.38|401.98|0
1646379190000|2022-03-04 07:33:10|403.64|401.24|404.02|401.62|404.02|401.62|403.14|400.74|0
1646379200000|2022-03-04 07:33:20|403.77|401.37|403.89|401.49|403.89|401.49|403.02|400.62|0
1646379210000|2022-03-04 07:33:30|403.77|401.37|404.02|401.62|404.02|401.62|403.52|401.12|0
1646379220000|2022-03-04 07:33:40|404.14|401.74|404.02|401.62|404.14|401.74|404.02|401.62|0
1646379230000|2022-03-04 07:33:50|404.51|402.11|404.76|402.36|405.51|403.11|404.51|402.11|0
1646379240000|2022-03-04 07:34:00|405.01|402.61|405.51|403.11|405.51|403.11|405.01|402.61|0
1646379250000|2022-03-04 07:34:10|405.01|402.61|405.51|403.11|405.51|403.11|405.01|402.61|0
1646379260000|2022-03-04 07:34:20|405.76|403.36|406.13|403.73|406.13|403.73|405.76|403.36|0
1646379270000|2022-03-04 07:34:30|406.01|403.61|406.13|403.73|406.38|403.98|406.01|403.61|0
1646379280000|2022-03-04 07:34:40|405.76|403.36|405.38|402.98|405.76|403.36|405.26|402.86|0
1646379290000|2022-03-04 07:34:50|405.51|403.11|405.76|403.36|406.01|403.61|405.51|403.11|0
1646379300000|2022-03-04 07:35:00|406.01|403.61|406.38|403.98|406.38|403.98|406.01|403.61|0
1646379310000|2022-03-04 07:35:10|406.26|403.86|406.26|403.86|406.26|403.86|406.26|403.86|0
1646379320000|2022-03-04 07:35:20|406.51|404.11|406.63|404.23|407.01|404.61|406.26|403.86|0
1646379330000|2022-03-04 07:35:30|407.01|404.61|405.88|403.48|407.01|404.61|405.88|403.48|0
1646379340000|2022-03-04 07:35:40|406.01|403.61|406.01|403.61|406.01|403.61|405.88|403.48|0
1646379350000|2022-03-04 07:35:50|406.38|403.98|405.26|402.86|406.38|403.98|405.26|402.86|0
1646379360000|2022-03-04 07:36:00|405.51|403.11|405.51|403.11|405.51|403.11|405.51|403.11|0
1646379370000|2022-03-04 07:36:10|405.38|402.98|403.52|401.12|405.38|402.98|403.52|401.12|0
1646379380000|2022-03-04 07:36:20|404.52|402.12|405.14|402.74|405.14|402.74|404.52|402.12|0
1646379390000|2022-03-04 07:36:30|405.27|402.87|405.02|402.62|405.27|402.87|404.77|402.37|0
1646379400000|2022-03-04 07:36:40|404.52|402.12|404.02|401.62|404.52|402.12|404.02|401.62|0
1646379410000|2022-03-04 07:36:50|404.14|401.74|403.64|401.24|404.14|401.74|403.52|401.12|0
1646379420000|2022-03-04 07:37:00|403.02|400.62|402.89|400.49|403.02|400.62|402.89|400.49|0
1646379430000|2022-03-04 07:37:10|403.02|400.62|404.52|402.12|404.52|402.12|403.02|400.62|0
1646379440000|2022-03-04 07:37:20|404.77|402.37|405.52|403.12|405.52|403.12|404.52|402.12|0
1646379450000|2022-03-04 07:37:30|405.27|402.87|406.02|403.62|406.02|403.62|405.27|402.87|0
1646379460000|2022-03-04 07:37:40|407.01|404.61|408.26|405.86|408.26|405.86|407.01|404.61|0
1646379470000|2022-03-04 07:37:50|408.51|406.11|407.76|405.36|408.51|406.11|407.76|405.36|0
1646379480000|2022-03-04 07:38:00|407.63|405.23|406.64|404.24|407.63|405.23|406.64|404.24|0
1646379490000|2022-03-04 07:38:10|407.51|405.11|407.01|404.61|407.76|405.36|407.01|404.61|0
1646379500000|2022-03-04 07:38:20|406.27|403.87|406.52|404.12|406.52|404.12|406.27|403.87|0
1646379510000|2022-03-04 07:38:30|406.77|404.37|407.26|404.86|407.76|405.36|406.77|404.37|0
1646379520000|2022-03-04 07:38:40|407.01|404.61|407.01|404.61|407.01|404.61|406.52|404.12|0
1646379530000|2022-03-04 07:38:50|407.26|404.86|407.76|405.36|407.76|405.36|407.13|404.73|0
1646379540000|2022-03-04 07:39:00|407.63|405.23|408.13|405.73|408.13|405.73|407.63|405.23|0
1646379550000|2022-03-04 07:39:10|408.51|406.11|409.26|406.86|409.26|406.86|408.38|405.98|0
1646379560000|2022-03-04 07:39:20|409.51|407.11|409.26|406.86|409.51|407.11|409.26|406.86|0
1646379570000|2022-03-04 07:39:30|409.13|406.73|409.51|407.11|409.51|407.11|409.13|406.73|0
1646379580000|2022-03-04 07:39:40|409.38|406.98|409.26|406.86|409.38|406.98|409.26|406.86|0
1646379590000|2022-03-04 07:39:50|409.13|406.73|409.76|407.36|409.76|407.36|409.13|406.73|0
1646379600000|2022-03-04 07:40:00|410.01|407.61|410.01|407.61|410.01|407.61|408.76|406.36|0
1646379610000|2022-03-04 07:40:10|409.26|406.86|410.01|407.61|410.01|407.61|409.01|406.61|0
1646379620000|2022-03-04 07:40:20|410.26|407.86|410.26|407.86|410.51|408.11|410.01|407.61|0
1646379630000|2022-03-04 07:40:30|410.51|408.11|410.01|407.61|410.51|408.11|409.51|407.11|0
1646379640000|2022-03-04 07:40:40|410.13|407.73|410.63|408.23|411.13|408.73|410.13|407.73|0
1646379650000|2022-03-04 07:40:50|410.26|407.86|410.76|408.36|410.76|408.36|410.26|407.86|0
1646379660000|2022-03-04 07:41:00|410.26|407.86|410.26|407.86|410.51|408.11|410.26|407.86|0
1646379670000|2022-03-04 07:41:10|410.01|407.61|409.51|407.11|410.01|407.61|409.26|406.86|0
1646379680000|2022-03-04 07:41:20|409.01|406.61|409.38|406.98|409.38|406.98|409.01|406.61|0
1646379690000|2022-03-04 07:41:30|410.51|408.11|410.76|408.36|410.76|408.36|410.51|408.11|0
1646379700000|2022-03-04 07:41:40|411.01|408.61|411.26|408.86|411.26|408.86|409.76|407.36|0
1646379710000|2022-03-04 07:41:50|410.76|408.36|409.76|407.36|410.88|408.48|409.76|407.36|0
1646379720000|2022-03-04 07:42:00|409.88|407.48|409.01|406.61|409.88|407.48|409.01|406.61|0
1646379730000|2022-03-04 07:42:10|409.13|406.73|409.51|407.11|409.51|407.11|408.88|406.48|0
1646379740000|2022-03-04 07:42:20|409.76|407.36|408.76|406.36|409.76|407.36|408.76|406.36|0
1646379750000|2022-03-04 07:42:30|408.51|406.11|409.26|406.86|409.26|406.86|408.51|406.11|0
1646379760000|2022-03-04 07:42:40|409.13|406.73|409.76|407.36|409.76|407.36|409.13|406.73|0
1646379770000|2022-03-04 07:42:50|410.13|407.73|411.01|408.61|411.01|408.61|410.13|407.73|0
1646379780000|2022-03-04 07:43:00|410.76|408.36|410.51|408.11|411.01|408.61|410.38|407.98|0
1646379790000|2022-03-04 07:43:10|410.88|408.48|411.01|408.61|411.38|408.98|410.88|408.48|0
1646379800000|2022-03-04 07:43:20|411.13|408.73|410.38|407.98|411.13|408.73|410.38|407.98|0
1646379810000|2022-03-04 07:43:30|410.88|408.48|410.51|408.11|411.01|408.61|410.51|408.11|0
1646379820000|2022-03-04 07:43:40|410.01|407.61|409.26|406.86|410.01|407.61|409.26|406.86|0
1646379830000|2022-03-04 07:43:50|409.51|407.11|409.01|406.61|409.51|407.11|409.01|406.61|0
1646379840000|2022-03-04 07:44:00|410.01|407.61|410.38|407.98|410.38|407.98|409.76|407.36|0
1646379850000|2022-03-04 07:44:10|410.13|407.73|410.76|408.36|410.76|408.36|410.01|407.61|0
1646379860000|2022-03-04 07:44:20|410.01|407.61|410.51|408.11|410.63|408.23|410.01|407.61|0
1646379870000|2022-03-04 07:44:30|410.26|407.86|409.76|407.36|410.26|407.86|409.76|407.36|0
1646379880000|2022-03-04 07:44:40|409.26|406.86|409.26|406.86|409.26|406.86|408.88|406.48|0
1646379890000|2022-03-04 07:44:50|409.51|407.11|409.01|406.61|409.76|407.36|409.01|406.61|0
1646379900000|2022-03-04 07:45:00|408.51|406.11|408.13|405.73|409.01|406.61|408.13|405.73|0
1646379910000|2022-03-04 07:45:10|408.26|405.86|407.76|405.36|408.51|406.11|407.63|405.23|0
1646379920000|2022-03-04 07:45:20|407.63|405.23|408.01|405.61|408.01|405.61|407.51|405.11|0
1646379930000|2022-03-04 07:45:30|408.51|406.11|408.51|406.11|408.63|406.23|408.51|406.11|0
1646379940000|2022-03-04 07:45:40|408.01|405.61|408.63|406.23|408.63|406.23|407.51|405.11|0
1646379950000|2022-03-04 07:45:50|408.26|405.86|407.26|404.86|408.26|405.86|407.26|404.86|0
1646379960000|2022-03-04 07:46:00|407.01|404.61|407.01|404.61|407.01|404.61|407.01|404.61|0
1646379970000|2022-03-04 07:46:10|406.77|404.37|406.14|403.74|406.77|404.37|406.02|403.62|0
1646379980000|2022-03-04 07:46:20|405.77|403.37|405.52|403.12|405.77|403.37|405.52|403.12|0
1646379990000|2022-03-04 07:46:30|405.14|402.74|405.27|402.87|405.27|402.87|405.14|402.74|0
1646380000000|2022-03-04 07:46:40|405.52|403.12|406.02|403.62|406.14|403.74|405.52|403.12|0
1646380010000|2022-03-04 07:46:50|406.27|403.87|406.88|404.48|407.01|404.61|406.27|403.87|0
1646380020000|2022-03-04 07:47:00|406.77|404.37|406.64|404.24|407.26|404.86|406.52|404.12|0
1646380030000|2022-03-04 07:47:10|406.77|404.37|407.13|404.73|407.13|404.73|406.52|404.12|0
1646380040000|2022-03-04 07:47:20|407.51|405.11|407.01|404.61|407.76|405.36|407.01|404.61|0
1646380050000|2022-03-04 07:47:30|406.77|404.37|406.27|403.87|406.77|404.37|406.02|403.62|0
1646380060000|2022-03-04 07:47:40|406.02|403.62|405.39|402.99|406.39|403.99|405.39|402.99|0
1646380070000|2022-03-04 07:47:50|405.64|403.24|406.27|403.87|406.52|404.12|405.64|403.24|0
1646380080000|2022-03-04 07:48:00|407.01|404.61|406.52|404.12|407.51|405.11|406.52|404.12|0
1646380090000|2022-03-04 07:48:10|406.27|403.87|406.02|403.62|406.27|403.87|405.77|403.37|0
1646380100000|2022-03-04 07:48:20|405.64|403.24|406.52|404.12|406.52|404.12|405.64|403.24|0
1646380110000|2022-03-04 07:48:30|407.01|404.61|406.52|404.12|407.01|404.61|406.02|403.62|0
1646380120000|2022-03-04 07:48:40|406.76|404.36|406.52|404.12|406.76|404.36|406.52|404.12|0
1646380130000|2022-03-04 07:48:50|406.64|404.24|407.26|404.86|407.26|404.86|406.64|404.24|0
1646380140000|2022-03-04 07:49:00|407.51|405.11|408.13|405.73|408.13|405.73|407.51|405.11|0
1646380150000|2022-03-04 07:49:10|408.01|405.61|407.51|405.11|408.01|405.61|407.51|405.11|0
1646380160000|2022-03-04 07:49:20|408.01|405.61|409.26|406.86|409.26|406.86|408.01|405.61|0
1646380170000|2022-03-04 07:49:30|408.76|406.36|409.26|406.86|409.26|406.86|408.76|406.36|0
1646380180000|2022-03-04 07:49:40|409.51|407.11|409.51|407.11|409.76|407.36|409.26|406.86|0
1646380190000|2022-03-04 07:49:50|409.26|406.86|409.26|406.86|409.76|407.36|409.26|406.86|0
1646380200000|2022-03-04 07:50:00|409.38|406.98|409.26|406.86|409.38|406.98|409.26|406.86|0
1646380210000|2022-03-04 07:50:10|408.63|406.23|409.01|406.61|409.01|406.61|408.63|406.23|0
1646380220000|2022-03-04 07:50:20|409.13|406.73|409.76|407.36|410.01|407.61|409.13|406.73|0
1646380230000|2022-03-04 07:50:30|410.01|407.61|410.26|407.86|410.26|407.86|410.01|407.61|0
1646380240000|2022-03-04 07:50:40|410.13|407.73|409.26|406.86|410.13|407.73|409.13|406.73|0
1646380250000|2022-03-04 07:50:50|408.76|406.36|409.76|407.36|409.76|407.36|408.76|406.36|0
1646380260000|2022-03-04 07:51:00|409.38|406.98|410.13|407.73|410.13|407.73|409.38|406.98|0
1646380270000|2022-03-04 07:51:10|410.51|408.11|410.51|408.11|410.51|408.11|410.38|407.98|0
1646380280000|2022-03-04 07:51:20|410.76|408.36|410.01|407.61|410.76|408.36|409.63|407.23|0
1646380290000|2022-03-04 07:51:30|410.51|408.11|410.26|407.86|410.51|408.11|410.26|407.86|0
1646380300000|2022-03-04 07:51:40|410.01|407.61|409.51|407.11|410.01|407.61|409.26|406.86|0
1646380310000|2022-03-04 07:51:50|409.01|406.61|410.51|408.11|410.51|408.11|409.01|406.61|0
1646380320000|2022-03-04 07:52:00|409.76|407.36|408.51|406.11|409.76|407.36|408.51|406.11|0
1646380330000|2022-03-04 07:52:10|410.01|407.61|409.76|407.36|410.26|407.86|409.76|407.36|0
1646380340000|2022-03-04 07:52:20|409.51|407.11|409.76|407.36|409.76|407.36|409.51|407.11|0
1646380350000|2022-03-04 07:52:30|410.26|407.86|409.26|406.86|410.26|407.86|409.26|406.86|0
1646380360000|2022-03-04 07:52:40|409.01|406.61|408.51|406.11|409.01|406.61|408.51|406.11|0
1646380370000|2022-03-04 07:52:50|409.51|407.11|410.01|407.61|410.01|407.61|409.26|406.86|0
1646380380000|2022-03-04 07:53:00|409.51|407.11|409.76|407.36|409.76|407.36|409.51|407.11|0
1646380390000|2022-03-04 07:53:10|409.51|407.11|410.51|408.11|410.51|408.11|409.51|407.11|0
1646380400000|2022-03-04 07:53:20|410.38|407.98|409.26|406.86|410.38|407.98|409.26|406.86|0
1646380410000|2022-03-04 07:53:30|409.76|407.36|410.26|407.86|410.26|407.86|409.76|407.36|0
1646380420000|2022-03-04 07:53:40|410.01|407.61|410.26|407.86|410.51|408.11|410.01|407.61|0
1646380430000|2022-03-04 07:53:50|410.01|407.61|409.51|407.11|410.76|408.36|409.51|407.11|0
1646380440000|2022-03-04 07:54:00|409.26|406.86|410.26|407.86|410.26|407.86|409.26|406.86|0
1646380450000|2022-03-04 07:54:10|409.88|407.48|408.76|406.36|409.88|407.48|408.76|406.36|0
1646380460000|2022-03-04 07:54:20|408.51|406.11|409.76|407.36|409.76|407.36|408.51|406.11|0
1646380470000|2022-03-04 07:54:30|410.26|407.86|408.76|406.36|410.26|407.86|408.76|406.36|0
1646380480000|2022-03-04 07:54:40|408.51|406.11|408.01|405.61|409.13|406.73|408.01|405.61|0
1646380490000|2022-03-04 07:54:50|409.01|406.61|408.88|406.48|409.01|406.61|408.63|406.23|0
1646380500000|2022-03-04 07:55:00|408.63|406.23|408.38|405.98|409.26|406.86|408.38|405.98|0
1646380510000|2022-03-04 07:55:10|408.76|406.36|408.26|405.86|408.76|406.36|408.26|405.86|0
1646380520000|2022-03-04 07:55:20|408.51|406.11|408.26|405.86|408.51|406.11|408.26|405.86|0
1646380530000|2022-03-04 07:55:30|408.01|405.61|408.01|405.61|408.01|405.61|408.01|405.61|0
1646380540000|2022-03-04 07:55:40|408.13|405.73|408.76|406.36|408.76|406.36|408.13|405.73|0
1646380550000|2022-03-04 07:55:50|409.13|406.73|408.26|405.86|409.26|406.86|408.26|405.86|0
1646380560000|2022-03-04 07:56:00|407.76|405.36|409.01|406.61|409.01|406.61|407.76|405.36|0
1646380570000|2022-03-04 07:56:10|409.26|406.86|408.26|405.86|409.26|406.86|408.26|405.86|0
1646380580000|2022-03-04 07:56:20|408.13|405.73|408.13|405.73|408.51|406.11|408.13|405.73|0
1646380590000|2022-03-04 07:56:30|407.63|405.23|407.01|404.61|407.63|405.23|407.01|404.61|0
1646380600000|2022-03-04 07:56:40|406.64|404.24|406.39|403.99|406.64|404.24|406.27|403.87|0
1646380610000|2022-03-04 07:56:50|406.76|404.36|406.76|404.36|406.76|404.36|406.52|404.12|0
1646380620000|2022-03-04 07:57:00|406.64|404.24|406.52|404.12|406.64|404.24|406.27|403.87|0
1646380630000|2022-03-04 07:57:10|406.64|404.24|405.77|403.37|406.64|404.24|405.77|403.37|0
1646380640000|2022-03-04 07:57:20|405.02|402.62|405.77|403.37|405.77|403.37|405.02|402.62|0
1646380650000|2022-03-04 07:57:30|405.02|402.62|404.52|402.12|405.02|402.62|404.52|402.12|0
1646380660000|2022-03-04 07:57:40|404.64|402.24|404.52|402.12|404.77|402.37|404.52|402.12|0
1646380670000|2022-03-04 07:57:50|405.14|402.74|404.39|401.99|405.14|402.74|404.27|401.87|0
1646380680000|2022-03-04 07:58:00|404.52|402.12|406.02|403.62|406.02|403.62|404.52|402.12|0
1646380690000|2022-03-04 07:58:10|405.89|403.49|405.77|403.37|405.89|403.49|405.77|403.37|0
1646380700000|2022-03-04 07:58:20|406.27|403.87|406.52|404.12|406.64|404.24|406.27|403.87|0
1646380710000|2022-03-04 07:58:30|406.76|404.36|406.64|404.24|406.76|404.36|406.64|404.24|0
1646380720000|2022-03-04 07:58:40|406.76|404.36|406.27|403.87|406.88|404.48|406.27|403.87|0
1646380730000|2022-03-04 07:58:50|406.02|403.62|406.39|403.99|406.52|404.12|406.02|403.62|0
1646380740000|2022-03-04 07:59:00|406.52|404.12|405.52|403.12|406.52|404.12|405.52|403.12|0
1646380750000|2022-03-04 07:59:10|405.64|403.24|405.52|403.12|405.64|403.24|405.02|402.62|0
1646380760000|2022-03-04 07:59:20|405.77|403.37|406.02|403.62|406.02|403.62|405.77|403.37|0
1646380770000|2022-03-04 07:59:30|405.01|402.61|405.51|403.11|406.01|403.61|405.01|402.61|0
1646380780000|2022-03-04 07:59:40|405.76|403.36|405.26|402.86|405.76|403.36|405.01|402.61|0
1646380790000|2022-03-04 07:59:50|405.01|402.61|404.76|402.36|405.01|402.61|404.51|402.11|0
1646380800000|2022-03-04 08:00:00|405.88|403.48|405.76|403.36|405.88|403.48|404.51|402.11|0
1646380810000|2022-03-04 08:00:10|405.38|402.98|402.63|400.23|405.51|403.11|402.63|400.23|0
1646380820000|2022-03-04 08:00:20|402.01|399.61|402.13|399.73|403.13|400.73|401.88|399.48|0
1646380830000|2022-03-04 08:00:30|402.26|399.86|400.89|398.49|402.26|399.86|400.89|398.49|0
1646380840000|2022-03-04 08:00:40|400.64|398.24|400.64|398.24|400.64|398.24|399.52|397.12|0
1646380850000|2022-03-04 08:00:50|400.02|397.62|400.39|397.99|400.39|397.99|399.77|397.37|0
1646380860000|2022-03-04 08:01:00|400.27|397.87|400.89|398.49|400.89|398.49|400.27|397.87|0
1646380870000|2022-03-04 08:01:10|400.27|397.87|400.52|398.12|400.52|398.12|399.77|397.37|0
1646380880000|2022-03-04 08:01:20|401.13|398.73|401.63|399.23|401.63|399.23|400.64|398.24|0
1646380890000|2022-03-04 08:01:30|402.01|399.61|402.26|399.86|402.26|399.86|402.01|399.61|0
1646380900000|2022-03-04 08:01:40|402.63|400.23|400.77|398.37|402.63|400.23|400.77|398.37|0
1646380910000|2022-03-04 08:01:50|401.13|398.73|402.01|399.61|402.01|399.61|401.13|398.73|0
1646380920000|2022-03-04 08:02:00|402.88|400.48|402.01|399.61|403.01|400.61|402.01|399.61|0
1646380930000|2022-03-04 08:02:10|402.51|400.11|402.26|399.86|402.51|400.11|402.26|399.86|0
1646380940000|2022-03-04 08:02:20|403.01|400.61|405.26|402.86|405.26|402.86|403.01|400.61|0
1646380950000|2022-03-04 08:02:30|404.26|401.86|405.13|402.73|405.51|403.11|404.26|401.86|0
1646380960000|2022-03-04 08:02:40|406.01|403.61|406.51|404.11|406.63|404.23|406.01|403.61|0
1646380970000|2022-03-04 08:02:50|406.01|403.61|404.01|401.61|406.51|404.11|404.01|401.61|0
1646380980000|2022-03-04 08:03:00|403.88|401.48|403.63|401.23|404.13|401.73|403.63|401.23|0
1646380990000|2022-03-04 08:03:10|403.51|401.11|402.88|400.48|403.51|401.11|402.76|400.36|0
1646381000000|2022-03-04 08:03:20|402.38|399.98|402.76|400.36|402.88|400.48|402.38|399.98|0
1646381010000|2022-03-04 08:03:30|402.63|400.23|404.26|401.86|404.26|401.86|402.26|399.86|0
1646381020000|2022-03-04 08:03:40|404.51|402.11|405.01|402.61|405.01|402.61|403.76|401.36|0
1646381030000|2022-03-04 08:03:50|405.13|402.73|405.51|403.11|405.63|403.23|405.13|402.73|0
1646381040000|2022-03-04 08:04:00|405.88|403.48|406.01|403.61|406.01|403.61|405.63|403.23|0
1646381050000|2022-03-04 08:04:10|406.76|404.36|406.76|404.36|406.76|404.36|406.38|403.98|0
1646381060000|2022-03-04 08:04:20|407.01|404.61|406.88|404.48|407.01|404.61|406.51|404.11|0
1646381070000|2022-03-04 08:04:30|406.76|404.36|406.26|403.86|406.76|404.36|406.01|403.61|0
1646381080000|2022-03-04 08:04:40|407.13|404.73|407.62|405.22|407.62|405.22|407.13|404.73|0
1646381090000|2022-03-04 08:04:50|409|406.6|410|407.6|410|407.6|409|406.6|0
1646381100000|2022-03-04 08:05:00|410.26|408.34|410.51|408.59|410.63|408.71|410.26|408.34|0
1646381110000|2022-03-04 08:05:10|410.63|408.71|410.13|408.21|410.63|408.71|409.51|407.59|0
1646381120000|2022-03-04 08:05:20|409.26|407.34|409.01|407.09|409.26|407.34|408.88|406.96|0
1646381130000|2022-03-04 08:05:30|408.51|406.59|408.26|406.34|409.51|407.59|408.26|406.34|0
1646381140000|2022-03-04 08:05:40|407.76|405.84|407.51|405.59|407.76|405.84|407.51|405.59|0
1646381150000|2022-03-04 08:05:50|406.89|404.97|405.77|403.85|406.89|404.97|405.77|403.85|0
1646381160000|2022-03-04 08:06:00|404.27|402.35|405.27|403.35|405.89|403.97|404.27|402.35|0
1646381170000|2022-03-04 08:06:10|404.39|402.47|403.14|401.22|404.39|402.47|403.14|401.22|0
1646381180000|2022-03-04 08:06:20|402.77|400.85|402.02|400.1|402.77|400.85|402.02|400.1|0
1646381190000|2022-03-04 08:06:30|402.39|400.47|402.77|400.85|402.77|400.85|402.39|400.47|0
1646381200000|2022-03-04 08:06:40|402.27|400.35|403.27|401.35|403.27|401.35|402.14|400.22|0
1646381210000|2022-03-04 08:06:50|404.02|402.1|403.89|401.97|404.14|402.22|403.64|401.72|0
1646381220000|2022-03-04 08:07:00|403.52|401.6|403.27|401.35|404.02|402.1|403.27|401.35|0
1646381230000|2022-03-04 08:07:10|403.14|401.22|403.77|401.85|404.14|402.22|403.14|401.22|0
1646381240000|2022-03-04 08:07:20|404.52|402.6|404.64|402.72|404.64|402.72|403.89|401.97|0
1646381250000|2022-03-04 08:07:30|405.52|403.6|403.77|401.85|405.52|403.6|403.77|401.85|0
1646381260000|2022-03-04 08:07:40|403.39|401.47|403.27|401.35|403.39|401.47|402.89|400.97|0
1646381270000|2022-03-04 08:07:50|403.39|401.47|400.89|398.97|403.39|401.47|400.89|398.97|0
1646381280000|2022-03-04 08:08:00|400.53|398.61|400.53|398.61|400.65|398.73|400.03|398.11|0
1646381290000|2022-03-04 08:08:10|400.65|398.73|401.89|399.97|401.89|399.97|400.65|398.73|0
1646381300000|2022-03-04 08:08:20|402.89|400.97|402.77|400.85|402.89|400.97|402.52|400.6|0
1646381310000|2022-03-04 08:08:30|403.02|401.1|401.27|399.35|403.02|401.1|401.27|399.35|0
1646381320000|2022-03-04 08:08:40|400.53|398.61|400.03|398.11|400.53|398.61|399.65|397.73|0
1646381330000|2022-03-04 08:08:50|399.4|397.48|400.03|398.11|400.03|398.11|399.4|397.48|0
1646381340000|2022-03-04 08:09:00|399.53|397.61|399.9|397.98|399.9|397.98|399.4|397.48|0
1646381350000|2022-03-04 08:09:10|398.53|396.61|400.4|398.48|400.4|398.48|398.53|396.61|0
1646381360000|2022-03-04 08:09:20|399.65|397.73|400.03|398.11|400.03|398.11|399.65|397.73|0
1646381370000|2022-03-04 08:09:30|400.4|398.48|400.03|398.11|400.4|398.48|399.53|397.61|0
1646381380000|2022-03-04 08:09:40|401.14|399.22|400.4|398.48|401.14|399.22|399.78|397.86|0
1646381390000|2022-03-04 08:09:50|399.03|397.11|397.4|395.48|399.03|397.11|397.4|395.48|0
1646381400000|2022-03-04 08:10:00|397.15|395.23|397.4|395.48|397.4|395.48|396.65|394.73|0
1646381410000|2022-03-04 08:10:10|395.16|393.24|393.66|391.74|395.53|393.61|393.66|391.74|0
1646381420000|2022-03-04 08:10:20|394.04|392.12|393.04|391.12|394.04|392.12|392.91|390.99|0
1646381430000|2022-03-04 08:10:30|392.79|390.87|393.29|391.37|393.29|391.37|392.54|390.62|0
1646381440000|2022-03-04 08:10:40|393.04|391.12|392.66|390.74|393.29|391.37|392.66|390.74|0
1646381450000|2022-03-04 08:10:50|392.29|390.37|391.91|389.99|392.91|390.99|391.91|389.99|0
1646381460000|2022-03-04 08:11:00|392.29|390.37|391.91|389.99|392.29|390.37|391.91|389.99|0
1646381470000|2022-03-04 08:11:10|392.54|390.62|391.54|389.62|392.91|390.99|391.54|389.62|0
1646381480000|2022-03-04 08:11:20|392.89|390.97|393.02|391.1|393.14|391.22|392.52|390.6|0
1646381490000|2022-03-04 08:11:30|393.14|391.22|392.03|390.11|393.14|391.22|392.03|390.11|0
1646381500000|2022-03-04 08:11:40|393.14|391.22|393.39|391.47|393.39|391.47|393.14|391.22|0
1646381510000|2022-03-04 08:11:50|394.14|392.22|394.02|392.1|394.52|392.6|394.02|392.1|0
1646381520000|2022-03-04 08:12:00|393.52|391.6|392.28|390.36|393.52|391.6|392.28|390.36|0
1646381530000|2022-03-04 08:12:10|392.4|390.48|393.77|391.85|393.77|391.85|392.4|390.48|0
1646381540000|2022-03-04 08:12:20|394.27|392.35|392.03|390.11|394.27|392.35|392.03|390.11|0
1646381550000|2022-03-04 08:12:30|391.53|389.61|393.02|391.1|393.02|391.1|391.53|389.61|0
1646381560000|2022-03-04 08:12:40|392.52|390.6|393.02|391.1|393.02|391.1|392.52|390.6|0
1646381570000|2022-03-04 08:12:50|393.27|391.35|393.02|391.1|393.27|391.35|392.15|390.23|0
1646381580000|2022-03-04 08:13:00|393.14|391.22|393.14|391.22|393.14|391.22|392.28|390.36|0
1646381590000|2022-03-04 08:13:10|392.64|390.72|394.27|392.35|394.39|392.47|392.64|390.72|0
1646381600000|2022-03-04 08:13:20|393.77|391.85|394.64|392.72|394.64|392.72|393.77|391.85|0
1646381610000|2022-03-04 08:13:30|394.27|392.35|393.27|391.35|394.27|392.35|393.27|391.35|0
1646381620000|2022-03-04 08:13:40|392.52|390.6|394.14|392.22|394.14|392.22|391.78|389.86|0
1646381630000|2022-03-04 08:13:50|394.52|392.6|393.89|391.97|394.52|392.6|393.77|391.85|0
1646381640000|2022-03-04 08:14:00|393.64|391.72|394.39|392.47|394.39|392.47|393.64|391.72|0
1646381650000|2022-03-04 08:14:10|393.52|391.6|394.14|392.22|394.14|392.22|393.27|391.35|0
1646381660000|2022-03-04 08:14:20|394.39|392.47|393.89|391.97|394.39|392.47|393.89|391.97|0
1646381670000|2022-03-04 08:14:30|394.39|392.47|394.14|392.22|394.39|392.47|394.14|392.22|0
1646381680000|2022-03-04 08:14:40|393.39|391.47|394.14|392.22|394.39|392.47|393.27|391.35|0
1646381690000|2022-03-04 08:14:50|394.64|392.72|394.27|392.35|394.77|392.85|394.27|392.35|0
1646381700000|2022-03-04 08:15:00|394.02|392.1|395.64|393.72|395.64|393.72|394.02|392.1|0
1646381710000|2022-03-04 08:15:10|395.77|393.85|396.27|394.35|396.39|394.47|395.77|393.85|0
1646381720000|2022-03-04 08:15:20|396.52|394.6|397.39|395.47|397.39|395.47|396.52|394.6|0
1646381730000|2022-03-04 08:15:30|397.02|395.1|398.27|396.35|398.27|396.35|397.02|395.1|0
1646381740000|2022-03-04 08:15:40|398.39|396.47|399.88|397.96|400.38|398.46|398.39|396.47|0
1646381750000|2022-03-04 08:15:50|399.51|397.59|398.88|396.96|399.51|397.59|398.88|396.96|0
1646381760000|2022-03-04 08:16:00|398.27|396.35|398.27|396.35|399.26|397.34|397.52|395.6|0
1646381770000|2022-03-04 08:16:10|398.76|396.84|398.27|396.35|398.76|396.84|398.27|396.35|0
1646381780000|2022-03-04 08:16:20|398.51|396.59|398.76|396.84|399.01|397.09|398.51|396.59|0
1646381790000|2022-03-04 08:16:30|399.63|397.71|400.63|398.71|400.63|398.71|399.63|397.71|0
1646381800000|2022-03-04 08:16:40|401.01|399.09|399.76|397.84|401.26|399.34|399.76|397.84|0
1646381810000|2022-03-04 08:16:50|400.13|398.21|400.01|398.09|401.01|399.09|400.01|398.09|0
1646381820000|2022-03-04 08:17:00|399.76|397.84|401.01|399.09|401.01|399.09|399.76|397.84|0
1646381830000|2022-03-04 08:17:10|400.51|398.59|400.01|398.09|400.51|398.59|400.01|398.09|0
1646381840000|2022-03-04 08:17:20|400.13|398.21|400.76|398.84|401.01|399.09|400.13|398.21|0
1646381850000|2022-03-04 08:17:30|398.63|396.71|400.13|398.21|400.13|398.21|398.63|396.71|0
1646381860000|2022-03-04 08:17:40|399.88|397.96|399.76|397.84|399.88|397.96|399.63|397.71|0
1646381870000|2022-03-04 08:17:50|399.38|397.46|398.63|396.71|399.38|397.46|398.63|396.71|0
1646381880000|2022-03-04 08:18:00|399.26|397.34|399.13|397.21|400.26|398.34|399.13|397.21|0
1646381890000|2022-03-04 08:18:10|399.51|397.59|399.13|397.21|399.51|397.59|399.13|397.21|0
1646381900000|2022-03-04 08:18:20|398.88|396.96|400.63|398.71|400.63|398.71|398.88|396.96|0
1646381910000|2022-03-04 08:18:30|400.51|398.59|398.88|396.96|400.51|398.59|398.88|396.96|0
1646381920000|2022-03-04 08:18:40|399.51|397.59|398.76|396.84|399.63|397.71|398.76|396.84|0
1646381930000|2022-03-04 08:18:50|398.63|396.71|398.51|396.59|399.51|397.59|398.51|396.59|0
1646381940000|2022-03-04 08:19:00|399.26|397.34|399.51|397.59|399.76|397.84|399.26|397.34|0
1646381950000|2022-03-04 08:19:10|399.63|397.71|400.51|398.59|400.51|398.59|399.63|397.71|0
1646381960000|2022-03-04 08:19:20|400.01|398.09|400.63|398.71|400.63|398.71|400.01|398.09|0
1646381970000|2022-03-04 08:19:30|400.51|398.59|400.51|398.59|400.51|398.59|399.51|397.59|0
1646381980000|2022-03-04 08:19:40|400.26|398.34|398.39|396.47|400.38|398.46|398.39|396.47|0
1646381990000|2022-03-04 08:19:50|398.02|396.1|399.26|397.34|399.76|397.84|398.02|396.1|0
1646382000000|2022-03-04 08:20:00|399.63|397.71|398.76|396.84|400.01|398.09|398.76|396.84|0
1646382010000|2022-03-04 08:20:10|398.02|396.1|398.14|396.22|398.14|396.22|397.14|395.22|0
1646382020000|2022-03-04 08:20:20|399.01|397.09|397.39|395.47|399.01|397.09|397.39|395.47|0
1646382030000|2022-03-04 08:20:30|397.89|395.97|396.89|394.97|398.02|396.1|396.77|394.85|0
1646382040000|2022-03-04 08:20:40|397.14|395.22|397.14|395.22|397.14|395.22|396.52|394.6|0
1646382050000|2022-03-04 08:20:50|397.52|395.6|397.14|395.22|397.52|395.6|397.14|395.22|0
1646382060000|2022-03-04 08:21:00|396.89|394.97|397.14|395.22|397.27|395.35|396.89|394.97|0
1646382070000|2022-03-04 08:21:10|397.02|395.1|394.64|392.72|397.02|395.1|394.64|392.72|0
1646382080000|2022-03-04 08:21:20|393.64|391.72|391.4|389.48|393.64|391.72|391.4|389.48|0
1646382090000|2022-03-04 08:21:30|391.15|389.23|391.65|389.73|391.65|389.73|390.03|388.11|0
1646382100000|2022-03-04 08:21:40|392.52|390.6|393.02|391.1|393.02|391.1|392.28|390.36|0
1646382110000|2022-03-04 08:21:50|393.27|391.35|394.89|392.97|394.89|392.97|393.27|391.35|0
1646382120000|2022-03-04 08:22:00|394.77|392.85|394.89|392.97|394.89|392.97|394.02|392.1|0
1646382130000|2022-03-04 08:22:10|395.64|393.72|396.89|394.97|396.89|394.97|395.64|393.72|0
1646382140000|2022-03-04 08:22:20|397.14|395.22|397.27|395.35|397.27|395.35|396.77|394.85|0
1646382150000|2022-03-04 08:22:30|397.77|395.85|397.27|395.35|397.77|395.85|397.27|395.35|0
1646382160000|2022-03-04 08:22:40|397.14|395.22|397.27|395.35|397.27|395.35|397.02|395.1|0
1646382170000|2022-03-04 08:22:50|396.89|394.97|396.52|394.6|396.89|394.97|396.27|394.35|0
1646382180000|2022-03-04 08:23:00|396.64|394.72|397.52|395.6|397.77|395.85|396.64|394.72|0
1646382190000|2022-03-04 08:23:10|397.27|395.35|396.77|394.85|397.39|395.47|396.77|394.85|0
1646382200000|2022-03-04 08:23:20|398.02|396.1|398.14|396.22|398.14|396.22|397.89|395.97|0
1646382210000|2022-03-04 08:23:30|397.27|395.35|398.39|396.47|398.39|396.47|397.27|395.35|0
1646382220000|2022-03-04 08:23:40|396.77|394.85|396.52|394.6|396.77|394.85|396.27|394.35|0
1646382230000|2022-03-04 08:23:50|395.77|393.85|396.02|394.1|396.02|394.1|395.77|393.85|0
1646382240000|2022-03-04 08:24:00|395.77|393.85|395.27|393.35|395.77|393.85|395.02|393.1|0
1646382250000|2022-03-04 08:24:10|395.77|393.85|396.77|394.85|396.77|394.85|395.77|393.85|0
1646382260000|2022-03-04 08:24:20|396.64|394.72|396.64|394.72|396.77|394.85|396.52|394.6|0
1646382270000|2022-03-04 08:24:30|395.77|393.85|393.52|391.6|395.77|393.85|393.52|391.6|0
1646382280000|2022-03-04 08:24:40|394.52|392.6|394.52|392.6|394.77|392.85|394.52|392.6|0
1646382290000|2022-03-04 08:24:50|394.77|392.85|395.02|393.1|395.14|393.22|394.77|392.85|0
1646382300000|2022-03-04 08:25:00|395.39|393.47|394.14|392.22|395.52|393.6|394.14|392.22|0
1646382310000|2022-03-04 08:25:10|393.64|391.72|394.77|392.85|395.27|393.35|393.64|391.72|0
1646382320000|2022-03-04 08:25:20|395.39|393.47|396.27|394.35|396.27|394.35|395.39|393.47|0
1646382330000|2022-03-04 08:25:30|396.02|394.1|396.27|394.35|396.27|394.35|396.02|394.1|0
1646382340000|2022-03-04 08:25:40|395.02|393.1|395.52|393.6|395.52|393.6|395.02|393.1|0
1646382350000|2022-03-04 08:25:50|395.64|393.72|395.52|393.6|395.64|393.72|395.52|393.6|0
1646382360000|2022-03-04 08:26:00|395.64|393.72|396.02|394.1|396.02|394.1|395.39|393.47|0
1646382370000|2022-03-04 08:26:10|397.14|395.22|396.52|394.6|397.14|395.22|396.52|394.6|0
1646382380000|2022-03-04 08:26:20|396.77|394.85|397.52|395.6|397.52|395.6|396.77|394.85|0
1646382390000|2022-03-04 08:26:30|397.89|395.97|398.14|396.22|398.14|396.22|397.89|395.97|0
1646382400000|2022-03-04 08:26:40|398.27|396.35|399.76|397.84|399.76|397.84|398.27|396.35|0
1646382410000|2022-03-04 08:26:50|400.51|398.59|400.51|398.59|400.51|398.59|400.26|398.34|0
1646382420000|2022-03-04 08:27:00|399.76|397.84|398.88|396.96|399.76|397.84|398.88|396.96|0
1646382430000|2022-03-04 08:27:10|399.13|397.21|398.77|396.85|399.13|397.21|397.89|395.97|0
1646382440000|2022-03-04 08:27:20|400.14|398.22|399.39|397.47|400.14|398.22|399.14|397.22|0
1646382450000|2022-03-04 08:27:30|399.14|397.22|400.39|398.47|400.39|398.47|399.14|397.22|0
1646382460000|2022-03-04 08:27:40|399.64|397.72|399.14|397.22|399.64|397.72|399.02|397.1|0
1646382470000|2022-03-04 08:27:50|398.52|396.6|398.77|396.85|399.02|397.1|398.52|396.6|0
1646382480000|2022-03-04 08:28:00|399.27|397.35|399.52|397.6|399.77|397.85|399.27|397.35|0
1646382490000|2022-03-04 08:28:10|399.39|397.47|400.02|398.1|400.52|398.6|399.39|397.47|0
1646382500000|2022-03-04 08:28:20|400.27|398.35|399.39|397.47|400.39|398.47|399.39|397.47|0
1646382510000|2022-03-04 08:28:30|399.52|397.6|399.39|397.47|399.77|397.85|399.02|397.1|0
1646382520000|2022-03-04 08:28:40|398.52|396.6|398.27|396.35|398.77|396.85|398.27|396.35|0
1646382530000|2022-03-04 08:28:50|399.02|397.1|400.39|398.47|400.39|398.47|399.02|397.1|0
1646382540000|2022-03-04 08:29:00|400.64|398.72|400.52|398.6|400.64|398.72|400.02|398.1|0
1646382550000|2022-03-04 08:29:10|400.77|398.85|400.77|398.85|401.02|399.1|400.77|398.85|0
1646382560000|2022-03-04 08:29:20|400.64|398.72|400.77|398.85|400.77|398.85|400.14|398.22|0
1646382570000|2022-03-04 08:29:30|400.02|398.1|400.64|398.72|400.64|398.72|400.02|398.1|0
1646382580000|2022-03-04 08:29:40|400.77|398.85|400.02|398.1|400.77|398.85|400.02|398.1|0
1646382590000|2022-03-04 08:29:50|399.89|397.97|400.27|398.35|400.27|398.35|399.64|397.72|0
1646382600000|2022-03-04 08:30:00|400.77|398.85|402.52|400.6|402.52|400.6|400.77|398.85|0
1646382610000|2022-03-04 08:30:10|403.14|401.22|404.63|402.71|404.88|402.96|403.14|401.22|0
1646382620000|2022-03-04 08:30:20|405.88|403.96|406.38|404.46|406.38|404.46|405.88|403.96|0
1646382630000|2022-03-04 08:30:30|406.63|404.71|406.13|404.21|406.88|404.96|406.13|404.21|0
1646382640000|2022-03-04 08:30:40|406.38|404.46|407.38|405.46|407.38|405.46|406.38|404.46|0
1646382650000|2022-03-04 08:30:50|408.13|406.21|407.01|405.09|408.13|406.21|406.88|404.96|0
1646382660000|2022-03-04 08:31:00|408.01|406.09|408.88|406.96|408.88|406.96|408.01|406.09|0
1646382670000|2022-03-04 08:31:10|408.76|406.84|407.88|405.96|409.13|407.21|407.88|405.96|0
1646382680000|2022-03-04 08:31:20|408.26|406.34|408.63|406.71|408.88|406.96|408.26|406.34|0
1646382690000|2022-03-04 08:31:30|409.01|407.09|409.01|407.09|409.13|407.21|408.63|406.71|0
1646382700000|2022-03-04 08:31:40|408.88|406.96|408.13|406.21|408.88|406.96|408.13|406.21|0
1646382710000|2022-03-04 08:31:50|408.26|406.34|410.01|408.09|410.01|408.09|408.26|406.34|0
1646382720000|2022-03-04 08:32:00|409.51|407.59|409.63|407.71|409.76|407.84|409.51|407.59|0
1646382730000|2022-03-04 08:32:10|408.51|406.59|408.13|406.21|408.51|406.59|408.13|406.21|0
1646382740000|2022-03-04 08:32:20|408.63|406.71|409.63|407.71|409.63|407.71|408.63|406.71|0
1646382750000|2022-03-04 08:32:30|409.76|407.84|409.51|407.59|410.26|408.34|409.51|407.59|0
1646382760000|2022-03-04 08:32:40|409.88|407.96|410.38|408.46|410.38|408.46|409.88|407.96|0
1646382770000|2022-03-04 08:32:50|410.76|408.84|409.76|407.84|410.88|408.96|409.76|407.84|0
1646382780000|2022-03-04 08:33:00|409.63|407.71|410.13|408.21|410.13|408.21|409.51|407.59|0
1646382790000|2022-03-04 08:33:10|409.88|407.96|410.38|408.46|410.38|408.46|409.01|407.09|0
1646382800000|2022-03-04 08:33:20|410.76|408.84|411.5|409.58|411.5|409.58|410.63|408.71|0
1646382810000|2022-03-04 08:33:30|411.13|409.21|410.38|408.46|411.13|409.21|410.26|408.34|0
1646382820000|2022-03-04 08:33:40|410.26|408.34|409.38|407.46|410.26|408.34|409.38|407.46|0
1646382830000|2022-03-04 08:33:50|409.01|407.09|410.01|408.09|410.01|408.09|409.01|407.09|0
1646382840000|2022-03-04 08:34:00|409.63|407.71|409.51|407.59|409.88|407.96|409.51|407.59|0
1646382850000|2022-03-04 08:34:10|410.63|408.71|411.37|409.45|411.37|409.45|410.63|408.71|0
1646382860000|2022-03-04 08:34:20|410.88|408.96|412.12|410.2|412.12|410.2|410.38|408.46|0
1646382870000|2022-03-04 08:34:30|411.75|409.83|411.37|409.45|411.75|409.83|411.25|409.33|0
1646382880000|2022-03-04 08:34:40|411.75|409.83|411.25|409.33|411.75|409.83|411.25|409.33|0
1646382890000|2022-03-04 08:34:50|411.01|409.09|411.01|409.09|411.13|409.21|410.88|408.96|0
1646382900000|2022-03-04 08:35:00|411.13|409.21|411.25|409.33|411.37|409.45|410.88|408.96|0
1646382910000|2022-03-04 08:35:10|410.63|408.71|410.13|408.21|410.76|408.84|410.13|408.21|0
1646382920000|2022-03-04 08:35:20|409.76|407.84|409.13|407.21|409.76|407.84|409.13|407.21|0
1646382930000|2022-03-04 08:35:30|410.01|408.09|415.12|413.2|415.12|413.2|410.01|408.09|0
1646382940000|2022-03-04 08:35:40|412.75|410.83|412.75|410.83|413.87|411.95|412.75|410.83|0
1646382950000|2022-03-04 08:35:50|412|410.08|411.5|409.58|412|410.08|411.5|409.58|0
1646382960000|2022-03-04 08:36:00|412.25|410.33|412.5|410.58|412.5|410.58|412|410.08|0
1646382970000|2022-03-04 08:36:10|412.87|410.95|411.5|409.58|412.87|410.95|411.5|409.58|0
1646382980000|2022-03-04 08:36:20|411.25|409.33|410.88|408.96|411.5|409.58|410.88|408.96|0
1646382990000|2022-03-04 08:36:30|411.01|409.09|411.13|409.21|411.13|409.21|411.01|409.09|0
1646383000000|2022-03-04 08:36:40|410.63|408.71|411.25|409.33|411.5|409.58|410.63|408.71|0
1646383010000|2022-03-04 08:36:50|412.75|410.83|412.75|410.83|413|411.08|412.75|410.83|0
1646383020000|2022-03-04 08:37:00|413.12|411.2|410.13|408.21|413.12|411.2|410.13|408.21|0
1646383030000|2022-03-04 08:37:10|410.01|408.09|409.88|407.96|410.38|408.46|409.88|407.96|0
1646383040000|2022-03-04 08:37:20|410.51|408.59|411.75|409.83|412|410.08|410.51|408.59|0
1646383050000|2022-03-04 08:37:30|411.5|409.58|411.25|409.33|411.5|409.58|411.13|409.21|0
1646383060000|2022-03-04 08:37:40|411.5|409.58|412.12|410.2|412.25|410.33|411.5|409.58|0
1646383070000|2022-03-04 08:37:50|411.62|409.7|412.5|410.58|412.5|410.58|411.62|409.7|0
1646383080000|2022-03-04 08:38:00|412.75|410.83|414.25|412.33|414.25|412.33|412.75|410.83|0
1646383090000|2022-03-04 08:38:10|414|412.08|414.37|412.45|414.37|412.45|413.75|411.83|0
1646383100000|2022-03-04 08:38:20|414.5|412.58|415.62|413.7|415.62|413.7|414.5|412.58|0
1646383110000|2022-03-04 08:38:30|415.12|413.2|415.75|413.83|415.75|413.83|414.87|412.95|0
1646383120000|2022-03-04 08:38:40|415.25|413.33|414.5|412.58|415.25|413.33|414.37|412.45|0
1646383130000|2022-03-04 08:38:50|415.12|413.2|414.5|412.58|415.12|413.2|414.37|412.45|0
1646383140000|2022-03-04 08:39:00|414.25|412.33|412.75|410.83|414.25|412.33|412.75|410.83|0
1646383150000|2022-03-04 08:39:10|413.25|411.33|413.12|411.2|413.62|411.7|413.12|411.2|0
1646383160000|2022-03-04 08:39:20|412.87|410.95|413.12|411.2|413.25|411.33|412.87|410.95|0
1646383170000|2022-03-04 08:39:30|413.37|411.45|413.87|411.95|414.25|412.33|413.37|411.45|0
1646383180000|2022-03-04 08:39:40|414.25|412.33|415.25|413.33|415.25|413.33|414.25|412.33|0
1646383190000|2022-03-04 08:39:50|414.75|412.83|414.75|412.83|414.75|412.83|414|412.08|0
1646383200000|2022-03-04 08:40:00|414.87|412.95|415|413.08|415|413.08|414.37|412.45|0
1646383210000|2022-03-04 08:40:10|414|412.08|413.5|411.58|414|412.08|413.5|411.58|0
1646383220000|2022-03-04 08:40:20|413.25|411.33|412.5|410.58|413.37|411.45|412.5|410.58|0
1646383230000|2022-03-04 08:40:30|412.75|410.83|413.75|411.83|413.75|411.83|412.75|410.83|0
1646383240000|2022-03-04 08:40:40|414|412.08|414.12|412.2|414.5|412.58|414|412.08|0
1646383250000|2022-03-04 08:40:50|415|413.08|414.87|412.95|415.25|413.33|414.87|412.95|0
1646383260000|2022-03-04 08:41:00|415.62|413.7|415.25|413.33|415.62|413.7|415.25|413.33|0
1646383270000|2022-03-04 08:41:10|414.75|412.83|412.62|410.7|414.75|412.83|412.62|410.7|0
1646383280000|2022-03-04 08:41:20|413.62|411.7|413.25|411.33|413.62|411.7|413.12|411.2|0
1646383290000|2022-03-04 08:41:30|414.62|412.7|415.25|413.33|415.25|413.33|414.12|412.2|0
1646383300000|2022-03-04 08:41:40|415|413.08|416|414.08|416.12|414.2|415|413.08|0
1646383310000|2022-03-04 08:41:50|416.12|414.2|417.12|415.2|417.12|415.2|416.12|414.2|0
1646383320000|2022-03-04 08:42:00|417.25|415.33|417.37|415.45|417.37|415.45|416.75|414.83|0
1646383330000|2022-03-04 08:42:10|417.25|415.33|415.5|413.58|417.25|415.33|415.5|413.58|0
1646383340000|2022-03-04 08:42:20|415.25|413.33|415.25|413.33|415.75|413.83|415.25|413.33|0
1646383350000|2022-03-04 08:42:30|415.12|413.2|415.87|413.95|415.87|413.95|414.87|412.95|0
1646383360000|2022-03-04 08:42:40|415.75|413.83|416.5|414.58|416.5|414.58|415.75|413.83|0
1646383370000|2022-03-04 08:42:50|415.75|413.83|418.25|416.33|418.25|416.33|415.75|413.83|0
1646383380000|2022-03-04 08:43:00|418.87|416.95|418.6|416.68|418.87|416.95|418.6|416.68|0
1646383390000|2022-03-04 08:43:10|418.37|416.45|418.5|416.58|418.62|416.7|418.37|416.45|0
1646383400000|2022-03-04 08:43:20|418.88|416.96|419.01|417.09|419.01|417.09|418.64|416.72|0
1646383410000|2022-03-04 08:43:30|418.88|416.96|419.01|417.09|419.13|417.21|418.88|416.96|0
1646383420000|2022-03-04 08:43:40|418.88|416.96|418.88|416.96|418.88|416.96|418.88|416.96|0
1646383430000|2022-03-04 08:43:50|418.14|416.22|418.14|416.22|418.14|416.22|418.14|416.22|0
1646383440000|2022-03-04 08:44:00|417.77|415.85|418.39|416.47|418.39|416.47|417.39|415.47|0
1646383450000|2022-03-04 08:44:10|418.14|416.22|417.64|415.72|418.14|416.22|417.14|415.22|0
1646383460000|2022-03-04 08:44:20|417.52|415.6|417.39|415.47|417.64|415.72|417.39|415.47|0
1646383470000|2022-03-04 08:44:30|417.64|415.72|417.27|415.35|417.64|415.72|417.14|415.22|0
1646383480000|2022-03-04 08:44:40|417.14|415.22|417.39|415.47|417.39|415.47|417.14|415.22|0
1646383490000|2022-03-04 08:44:50|417.14|415.22|417.27|415.35|417.39|415.47|417.14|415.22|0
1646383500000|2022-03-04 08:45:00|416.39|414.47|416.14|414.22|416.39|414.47|416.14|414.22|0
1646383510000|2022-03-04 08:45:10|415.77|413.85|416.02|414.1|416.14|414.22|415.77|413.85|0
1646383520000|2022-03-04 08:45:20|416.27|414.35|415.52|413.6|416.27|414.35|415.52|413.6|0
1646383530000|2022-03-04 08:45:30|415.14|413.22|414.14|412.22|415.14|413.22|414.14|412.22|0
1646383540000|2022-03-04 08:45:40|413.89|411.97|413.64|411.72|413.89|411.97|413.52|411.6|0
1646383550000|2022-03-04 08:45:50|413.39|411.47|412.89|410.97|413.39|411.47|412.89|410.97|0
1646383560000|2022-03-04 08:46:00|413.14|411.22|413.52|411.6|413.52|411.6|413.14|411.22|0
1646383570000|2022-03-04 08:46:10|414.14|412.22|414.89|412.97|414.89|412.97|414.14|412.22|0
1646383580000|2022-03-04 08:46:20|415.77|413.85|416.02|414.1|416.02|414.1|415.77|413.85|0
1646383590000|2022-03-04 08:46:30|416.64|414.72|416.52|414.6|416.64|414.72|416.52|414.6|0
1646383600000|2022-03-04 08:46:40|415.64|413.72|416.77|414.85|416.77|414.85|415.64|413.72|0
1646383610000|2022-03-04 08:46:50|417.39|415.47|418.39|416.47|418.39|416.47|417.14|415.22|0
1646383620000|2022-03-04 08:47:00|418.76|416.84|418.02|416.1|418.76|416.84|418.02|416.1|0
1646383630000|2022-03-04 08:47:10|419.13|417.21|418.14|416.22|419.13|417.21|417.64|415.72|0
1646383640000|2022-03-04 08:47:20|417.14|415.22|416.77|414.85|417.14|415.22|416.39|414.47|0
1646383650000|2022-03-04 08:47:30|416.89|414.97|416.64|414.72|417.02|415.1|416.64|414.72|0
1646383660000|2022-03-04 08:47:40|415.64|413.72|414.89|412.97|415.64|413.72|414.39|412.47|0
1646383670000|2022-03-04 08:47:50|415.27|413.35|414.89|412.97|415.39|413.47|414.89|412.97|0
1646383680000|2022-03-04 08:48:00|414.39|412.47|415.02|413.1|415.64|413.72|414.39|412.47|0
1646383690000|2022-03-04 08:48:10|415.39|413.47|414.64|412.72|415.39|413.47|414.64|412.72|0
1646383700000|2022-03-04 08:48:20|415.39|413.47|415.52|413.6|415.52|413.6|415.39|413.47|0
1646383710000|2022-03-04 08:48:30|414.52|412.6|415.27|413.35|415.52|413.6|414.52|412.6|0
1646383720000|2022-03-04 08:48:40|415.52|413.6|415.77|413.85|415.77|413.85|414.89|412.97|0
1646383730000|2022-03-04 08:48:50|415.39|413.47|415.64|413.72|415.64|413.72|415.27|413.35|0
1646383740000|2022-03-04 08:49:00|415.89|413.97|414.89|412.97|415.89|413.97|414.89|412.97|0
1646383750000|2022-03-04 08:49:10|414.77|412.85|415.14|413.22|415.14|413.22|414.77|412.85|0
1646383760000|2022-03-04 08:49:20|415.77|413.85|415.27|413.35|415.77|413.85|415.27|413.35|0
1646383770000|2022-03-04 08:49:30|415.77|413.85|415.27|413.35|416.02|414.1|415.27|413.35|0
1646383780000|2022-03-04 08:49:40|415.14|413.22|416.02|414.1|416.14|414.22|415.14|413.22|0
1646383790000|2022-03-04 08:49:50|415.77|413.85|416.02|414.1|416.02|414.1|415.27|413.35|0
1646383800000|2022-03-04 08:50:00|415.89|413.97|415.27|413.35|416.52|414.6|415.27|413.35|0
1646383810000|2022-03-04 08:50:10|415.14|413.22|415.77|413.85|415.77|413.85|414.89|412.97|0
1646383820000|2022-03-04 08:50:20|415.89|413.97|415.89|413.97|415.89|413.97|415.77|413.85|0
1646383830000|2022-03-04 08:50:30|415.52|413.6|415.39|413.47|415.64|413.72|415.39|413.47|0
1646383840000|2022-03-04 08:50:40|415.27|413.35|415.39|413.47|415.52|413.6|415.27|413.35|0
1646383850000|2022-03-04 08:50:50|415.02|413.1|415.52|413.6|415.77|413.85|415.02|413.1|0
1646383860000|2022-03-04 08:51:00|415.77|413.85|416.27|414.35|416.27|414.35|415.52|413.6|0
1646383870000|2022-03-04 08:51:10|415.27|413.35|415.89|413.97|416.27|414.35|415.27|413.35|0
1646383880000|2022-03-04 08:51:20|415.77|413.85|416.14|414.22|416.14|414.22|415.77|413.85|0
1646383890000|2022-03-04 08:51:30|416.02|414.1|415.77|413.85|416.27|414.35|415.77|413.85|0
1646383900000|2022-03-04 08:51:40|415.52|413.6|416.64|414.72|416.64|414.72|415.52|413.6|0
1646383910000|2022-03-04 08:51:50|417.02|415.1|417.02|415.1|417.14|415.22|416.89|414.97|0
1646383920000|2022-03-04 08:52:00|417.14|415.22|417.27|415.35|417.39|415.47|417.14|415.22|0
1646383930000|2022-03-04 08:52:10|417.14|415.22|417.64|415.72|417.64|415.72|416.27|414.35|0
1646383940000|2022-03-04 08:52:20|418.14|416.22|417.64|415.72|418.14|416.22|417.64|415.72|0
1646383950000|2022-03-04 08:52:30|416.64|414.72|417.14|415.22|417.14|415.22|416.64|414.72|0
1646383960000|2022-03-04 08:52:40|416.64|414.72|417.27|415.35|417.52|415.6|416.64|414.72|0
1646383970000|2022-03-04 08:52:50|417.52|415.6|418.39|416.47|418.39|416.47|417.52|415.6|0
1646383980000|2022-03-04 08:53:00|418.64|416.72|418.14|416.22|418.64|416.72|418.02|416.1|0
1646383990000|2022-03-04 08:53:10|418.39|416.47|418.39|416.47|418.52|416.6|418.27|416.35|0
1646384000000|2022-03-04 08:53:20|418.64|416.72|419.01|417.09|419.01|417.09|418.52|416.6|0
1646384010000|2022-03-04 08:53:30|419.38|417.46|419.51|417.59|419.51|417.59|419.38|417.46|0
1646384020000|2022-03-04 08:53:40|419.88|417.96|420.63|418.71|420.63|418.71|419.88|417.96|0
1646384030000|2022-03-04 08:53:50|421.13|419.21|419.51|417.59|421.13|419.21|419.51|417.59|0
1646384040000|2022-03-04 08:54:00|420.26|418.34|419.13|417.21|420.26|418.34|419.13|417.21|0
1646384050000|2022-03-04 08:54:10|419.26|417.34|418.64|416.72|419.26|417.34|418.39|416.47|0
1646384060000|2022-03-04 08:54:20|418.88|416.96|417.27|415.35|419.01|417.09|417.27|415.35|0
1646384070000|2022-03-04 08:54:30|417.52|415.6|417.27|415.35|418.02|416.1|417.27|415.35|0
1646384080000|2022-03-04 08:54:40|417.14|415.22|417.02|415.1|417.39|415.47|417.02|415.1|0
1646384090000|2022-03-04 08:54:50|416.52|414.6|416.27|414.35|416.52|414.6|416.27|414.35|0
1646384100000|2022-03-04 08:55:00|416.52|414.6|415.89|413.97|416.52|414.6|415.89|413.97|0
1646384110000|2022-03-04 08:55:10|415.39|413.47|416.02|414.1|416.02|414.1|415.39|413.47|0
1646384120000|2022-03-04 08:55:20|416.14|414.22|416.02|414.1|416.14|414.22|415.89|413.97|0
1646384130000|2022-03-04 08:55:30|415.89|413.97|416.77|414.85|416.77|414.85|415.89|413.97|0
1646384140000|2022-03-04 08:55:40|417.27|415.35|417.89|415.97|417.89|415.97|417.14|415.22|0
1646384150000|2022-03-04 08:55:50|417.27|415.35|417.39|415.47|417.39|415.47|416.77|414.85|0
1646384160000|2022-03-04 08:56:00|418.76|416.84|418.76|416.84|419.01|417.09|418.76|416.84|0
1646384170000|2022-03-04 08:56:10|418.63|416.71|419.51|417.59|419.51|417.59|418.52|416.6|0
1646384180000|2022-03-04 08:56:20|419.26|417.34|420.01|418.09|420.01|418.09|418.76|416.84|0
1646384190000|2022-03-04 08:56:30|419.01|417.09|418.52|416.6|419.26|417.34|418.52|416.6|0
1646384200000|2022-03-04 08:56:40|418.14|416.22|418.27|416.35|419.01|417.09|418.14|416.22|0
1646384210000|2022-03-04 08:56:50|418.76|416.84|419.01|417.09|419.01|417.09|418.76|416.84|0
1646384220000|2022-03-04 08:57:00|418.52|416.6|418.76|416.84|419.13|417.21|418.52|416.6|0
1646384230000|2022-03-04 08:57:10|419.13|417.21|419.13|417.21|419.13|417.21|418.76|416.84|0
1646384240000|2022-03-04 08:57:20|419.51|417.59|419.26|417.34|419.51|417.59|419.26|417.34|0
1646384250000|2022-03-04 08:57:30|419.01|417.09|418.88|416.96|419.13|417.21|418.76|416.84|0
1646384260000|2022-03-04 08:57:40|419.26|417.34|417.52|415.6|419.26|417.34|417.52|415.6|0
1646384270000|2022-03-04 08:57:50|418.63|416.71|419.13|417.21|419.26|417.34|418.63|416.71|0
1646384280000|2022-03-04 08:58:00|418.76|416.84|418.76|416.84|418.76|416.84|418.52|416.6|0
1646384290000|2022-03-04 08:58:10|418.52|416.6|418.63|416.71|418.63|416.71|418.14|416.22|0
1646384300000|2022-03-04 08:58:20|418.76|416.84|418.27|416.35|419.01|417.09|418.27|416.35|0
1646384310000|2022-03-04 08:58:30|418.76|416.84|419.63|417.71|419.63|417.71|418.76|416.84|0
1646384320000|2022-03-04 08:58:40|419.51|417.59|419.26|417.34|419.51|417.59|419.26|417.34|0
1646384330000|2022-03-04 08:58:50|419.13|417.21|418.88|416.96|419.38|417.46|418.76|416.84|0
1646384340000|2022-03-04 08:59:00|419.01|417.09|419.38|417.46|419.51|417.59|419.01|417.09|0
1646384350000|2022-03-04 08:59:10|419.88|417.96|421.13|419.21|421.13|419.21|419.88|417.96|0
1646384360000|2022-03-04 08:59:20|420.26|418.34|420.51|418.59|421.13|419.21|420.26|418.34|0
1646384370000|2022-03-04 08:59:30|419.76|417.84|420.51|418.59|420.51|418.59|419.76|417.84|0
1646384380000|2022-03-04 08:59:40|420.76|418.84|421.01|419.09|421.01|419.09|420.76|418.84|0
1646384390000|2022-03-04 08:59:50|421.13|419.21|420.13|418.21|421.13|419.21|420.13|418.21|0
1646384400000|2022-03-04 09:00:00|420.88|418.96|421.38|419.46|421.38|419.46|420.88|418.96|0
1646384410000|2022-03-04 09:00:10|420.63|418.71|420.26|418.34|420.63|418.71|420.26|418.34|0
1646384420000|2022-03-04 09:00:20|420.13|418.21|420.26|418.34|420.26|418.34|419.76|417.84|0
1646384430000|2022-03-04 09:00:30|420.38|418.46|421.13|419.21|421.13|419.21|420.38|418.46|0
1646384440000|2022-03-04 09:00:40|421.26|419.34|420.76|418.84|421.76|419.84|420.76|418.84|0
1646384450000|2022-03-04 09:00:50|420.51|418.59|422.88|420.96|422.88|420.96|420.51|418.59|0
1646384460000|2022-03-04 09:01:00|422.76|420.84|423.01|421.09|423.38|421.46|422.76|420.84|0
1646384470000|2022-03-04 09:01:10|422.51|420.59|421.63|419.71|423.38|421.46|421.63|419.71|0
1646384480000|2022-03-04 09:01:20|421.76|419.84|420.13|418.21|421.76|419.84|420.13|418.21|0
1646384490000|2022-03-04 09:01:30|419.63|417.71|419.38|417.46|419.63|417.71|419.13|417.21|0
1646384500000|2022-03-04 09:01:40|419.51|417.59|419.38|417.46|419.63|417.71|419.38|417.46|0
1646384510000|2022-03-04 09:01:50|419.13|417.21|419.13|417.21|419.13|417.21|418.88|416.96|0
1646384520000|2022-03-04 09:02:00|418.76|416.84|419.88|417.96|419.88|417.96|418.76|416.84|0
1646384530000|2022-03-04 09:02:10|419.13|417.21|418.88|416.96|419.13|417.21|418.88|416.96|0
1646384540000|2022-03-04 09:02:20|419.01|417.09|419.38|417.46|419.38|417.46|419.01|417.09|0
1646384550000|2022-03-04 09:02:30|419.13|417.21|419.38|417.46|419.63|417.71|419.13|417.21|0
1646384560000|2022-03-04 09:02:40|418.63|416.71|418.76|416.84|418.88|416.96|418.63|416.71|0
1646384570000|2022-03-04 09:02:50|418.27|416.35|419.01|417.09|419.01|417.09|418.27|416.35|0
1646384580000|2022-03-04 09:03:00|419.26|417.34|419.65|417.73|419.65|417.73|419.01|417.09|0
1646384590000|2022-03-04 09:03:10|419.28|417.36|419.78|417.86|420.03|418.11|419.28|417.36|0
1646384600000|2022-03-04 09:03:20|420.15|418.23|420.64|418.72|420.64|418.72|420.15|418.23|0
1646384610000|2022-03-04 09:03:30|420.52|418.6|420.77|418.85|420.89|418.97|420.52|418.6|0
1646384620000|2022-03-04 09:03:40|420.89|418.97|422.39|420.47|422.39|420.47|420.89|418.97|0
1646384630000|2022-03-04 09:03:50|421.77|419.85|422.77|420.85|423.39|421.47|421.77|419.85|0
1646384640000|2022-03-04 09:04:00|422.14|420.22|423.52|421.6|423.52|421.6|422.14|420.22|0
1646384650000|2022-03-04 09:04:10|425.14|423.22|423.39|421.47|425.14|423.22|423.39|421.47|0
1646384660000|2022-03-04 09:04:20|423.52|421.6|423.02|421.1|423.52|421.6|423.02|421.1|0
1646384670000|2022-03-04 09:04:30|422.52|420.6|423.39|421.47|423.39|421.47|422.52|420.6|0
1646384680000|2022-03-04 09:04:40|423.27|421.35|423.77|421.85|424.14|422.22|423.14|421.22|0
1646384690000|2022-03-04 09:04:50|423.89|421.97|423.39|421.47|423.89|421.97|423.14|421.22|0
1646384700000|2022-03-04 09:05:00|422.89|420.97|422.89|420.97|422.89|420.97|422.77|420.85|0
1646384710000|2022-03-04 09:05:10|422.39|420.47|421.89|419.97|422.39|420.47|421.89|419.97|0
1646384720000|2022-03-04 09:05:20|422.39|420.47|422.77|420.85|422.77|420.85|422.39|420.47|0
1646384730000|2022-03-04 09:05:30|422.52|420.6|422.14|420.22|422.52|420.6|422.14|420.22|0
1646384740000|2022-03-04 09:05:40|421.89|419.97|421.89|419.97|421.89|419.97|421.64|419.72|0
1646384750000|2022-03-04 09:05:50|421.64|419.72|421.64|419.72|421.64|419.72|421.64|419.72|0
1646384760000|2022-03-04 09:06:00|422.27|420.35|422.64|420.72|422.64|420.72|422.27|420.35|0
1646384770000|2022-03-04 09:06:10|422.77|420.85|422.89|420.97|423.89|421.97|422.64|420.72|0
1646384780000|2022-03-04 09:06:20|423.39|421.47|423.14|421.22|423.39|421.47|423.14|421.22|0
1646384790000|2022-03-04 09:06:30|423.52|421.6|421.39|419.47|423.52|421.6|421.39|419.47|0
1646384800000|2022-03-04 09:06:40|421.64|419.72|421.64|419.72|421.77|419.85|421.64|419.72|0
1646384810000|2022-03-04 09:06:50|421.89|419.97|420.77|418.85|421.89|419.97|420.77|418.85|0
1646384820000|2022-03-04 09:07:00|421.89|419.97|421.89|419.97|422.02|420.1|421.52|419.6|0
1646384830000|2022-03-04 09:07:10|422.64|420.72|423.64|421.72|423.64|421.72|422.64|420.72|0
1646384840000|2022-03-04 09:07:20|424.14|422.22|424.02|422.1|424.14|422.22|424.02|422.1|0
1646384850000|2022-03-04 09:07:30|423.89|421.97|423.89|421.97|423.89|421.97|423.64|421.72|0
1646384860000|2022-03-04 09:07:40|424.39|422.47|423.77|421.85|424.39|422.47|423.77|421.85|0
1646384870000|2022-03-04 09:07:50|423.52|421.6|424.52|422.6|424.64|422.72|423.52|421.6|0
1646384880000|2022-03-04 09:08:00|423.64|421.72|424.89|422.97|424.89|422.97|423.64|421.72|0
1646384890000|2022-03-04 09:08:10|425.14|423.22|425.64|423.72|426.39|424.47|425.14|423.22|0
1646384900000|2022-03-04 09:08:20|426.64|424.72|427.01|425.09|427.01|425.09|426.64|424.72|0
1646384910000|2022-03-04 09:08:30|426.88|424.96|426.52|424.6|426.88|424.96|425.77|423.85|0
1646384920000|2022-03-04 09:08:40|426.77|424.85|425.64|423.72|426.77|424.85|425.64|423.72|0
1646384930000|2022-03-04 09:08:50|426.52|424.6|426.39|424.47|426.52|424.6|426.39|424.47|0
1646384940000|2022-03-04 09:09:00|426.27|424.35|426.02|424.1|426.39|424.47|425.39|423.47|0
1646384950000|2022-03-04 09:09:10|425.89|423.97|426.88|424.96|426.88|424.96|425.89|423.97|0
1646384960000|2022-03-04 09:09:20|426.39|424.47|426.27|424.35|426.39|424.47|426.27|424.35|0
1646384970000|2022-03-04 09:09:30|426.39|424.47|426.27|424.35|426.52|424.6|426.27|424.35|0
1646384980000|2022-03-04 09:09:40|427.13|425.21|427.13|425.21|427.13|425.21|426.88|424.96|0
1646384990000|2022-03-04 09:09:50|426.77|424.85|426.77|424.85|426.77|424.85|426.77|424.85|0
1646385000000|2022-03-04 09:10:00|426.39|424.47|427.13|425.21|427.13|425.21|426.39|424.47|0
1646385010000|2022-03-04 09:10:10|427.63|425.71|427.51|425.59|427.63|425.71|427.51|425.59|0
1646385020000|2022-03-04 09:10:20|427.38|425.46|427.63|425.71|427.63|425.71|426.88|424.96|0
1646385030000|2022-03-04 09:10:30|427.38|425.46|426.64|424.72|427.38|425.46|426.64|424.72|0
1646385040000|2022-03-04 09:10:40|427.01|425.09|427.13|425.21|427.13|425.21|426.52|424.6|0
1646385050000|2022-03-04 09:10:50|427.01|425.09|426.39|424.47|427.01|425.09|426.39|424.47|0
1646385060000|2022-03-04 09:11:00|426.88|424.96|426.88|424.96|426.88|424.96|426.52|424.6|0
1646385070000|2022-03-04 09:11:10|426.77|424.85|426.88|424.96|426.88|424.96|426.52|424.6|0
1646385080000|2022-03-04 09:11:20|426.77|424.85|427.26|425.34|427.26|425.34|426.77|424.85|0
1646385090000|2022-03-04 09:11:30|427.38|425.46|427.26|425.34|427.38|425.46|427.01|425.09|0
1646385100000|2022-03-04 09:11:40|427.38|425.46|426.39|424.47|427.38|425.46|426.39|424.47|0
1646385110000|2022-03-04 09:11:50|426.52|424.6|426.64|424.72|426.77|424.85|426.52|424.6|0
1646385120000|2022-03-04 09:12:00|426.27|424.35|425.64|423.72|426.39|424.47|425.52|423.6|0
1646385130000|2022-03-04 09:12:10|425.39|423.47|425.52|423.6|425.52|423.6|425.39|423.47|0
1646385140000|2022-03-04 09:12:20|425.39|423.47|426.14|424.22|426.14|424.22|425.27|423.35|0
1646385150000|2022-03-04 09:12:30|425.64|423.72|426.27|424.35|426.27|424.35|425.64|423.72|0
1646385160000|2022-03-04 09:12:40|427.13|425.21|428.51|426.59|428.51|426.59|427.13|425.21|0
1646385170000|2022-03-04 09:12:50|428.13|426.21|428.26|426.34|428.38|426.46|428.13|426.21|0
1646385180000|2022-03-04 09:13:00|428.63|426.71|427.51|425.59|428.63|426.71|427.51|425.59|0
1646385190000|2022-03-04 09:13:10|426.88|424.96|427.13|425.21|427.13|425.21|425.89|423.97|0
1646385200000|2022-03-04 09:13:20|427.38|425.46|427.76|425.84|427.76|425.84|427.38|425.46|0
1646385210000|2022-03-04 09:13:30|427.26|425.34|427.38|425.46|427.63|425.71|427.26|425.34|0
1646385220000|2022-03-04 09:13:40|426.52|424.6|428.38|426.46|428.38|426.46|426.52|424.6|0
1646385230000|2022-03-04 09:13:50|427.63|425.71|427.13|425.21|427.63|425.71|427.13|425.21|0
1646385240000|2022-03-04 09:14:00|427.01|425.09|427.76|425.84|427.76|425.84|427.01|425.09|0
1646385250000|2022-03-04 09:14:10|427.63|425.71|428.63|426.71|428.63|426.71|427.63|425.71|0
1646385260000|2022-03-04 09:14:20|428.26|426.34|427.63|425.71|428.26|426.34|427.13|425.21|0
1646385270000|2022-03-04 09:14:30|427.01|425.09|427.51|425.59|427.51|425.59|427.01|425.09|0
1646385280000|2022-03-04 09:14:40|427.26|425.34|427.26|425.34|427.26|425.34|427.26|425.34|0
1646385290000|2022-03-04 09:14:50|427.63|425.71|427.26|425.34|427.63|425.71|427.26|425.34|0
1646385300000|2022-03-04 09:15:00|427.51|425.59|427.38|425.46|427.51|425.59|427.38|425.46|0
1646385310000|2022-03-04 09:15:10|427.01|425.09|426.14|424.22|427.01|425.09|426.14|424.22|0
1646385320000|2022-03-04 09:15:20|426.02|424.1|426.64|424.72|426.64|424.72|426.02|424.1|0
1646385330000|2022-03-04 09:15:30|427.26|425.34|427.51|425.59|427.63|425.71|427.26|425.34|0
1646385340000|2022-03-04 09:15:40|427.88|425.96|428.63|426.71|428.63|426.71|427.76|425.84|0
1646385350000|2022-03-04 09:15:50|428.88|426.96|428.88|426.96|428.88|426.96|427.51|425.59|0
1646385360000|2022-03-04 09:16:00|428.63|426.71|428.88|426.96|428.88|426.96|428.63|426.71|0
1646385370000|2022-03-04 09:16:10|428.63|426.71|429.13|427.21|429.13|427.21|428.63|426.71|0
1646385380000|2022-03-04 09:16:20|429.01|427.09|428.88|426.96|429.01|427.09|428.88|426.96|0
1646385390000|2022-03-04 09:16:30|428.63|426.71|428.76|426.84|428.76|426.84|428.51|426.59|0
1646385400000|2022-03-04 09:16:40|428.63|426.71|428.38|426.46|428.63|426.71|428.26|426.34|0
1646385410000|2022-03-04 09:16:50|428.63|426.71|428.88|426.96|428.88|426.96|428.38|426.46|0
1646385420000|2022-03-04 09:17:00|429.38|427.46|428.88|426.96|429.38|427.46|428.51|426.59|0
1646385430000|2022-03-04 09:17:10|429.01|427.09|428.38|426.46|429.01|427.09|428.38|426.46|0
1646385440000|2022-03-04 09:17:20|428.13|426.21|427.9|425.98|428.51|426.59|427.9|425.98|0
1646385450000|2022-03-04 09:17:30|427.78|425.86|428.64|426.72|428.64|426.72|427.78|425.86|0
1646385460000|2022-03-04 09:17:40|429.52|427.6|429.14|427.22|429.52|427.6|429.14|427.22|0
1646385470000|2022-03-04 09:17:50|428.89|426.97|429.02|427.1|429.02|427.1|428.77|426.85|0
1646385480000|2022-03-04 09:18:00|428.77|426.85|427.65|425.73|428.89|426.97|427.65|425.73|0
1646385490000|2022-03-04 09:18:10|427.78|425.86|427.9|425.98|427.9|425.98|427.53|425.61|0
1646385500000|2022-03-04 09:18:20|427.65|425.73|427.78|425.86|427.9|425.98|427.65|425.73|0
1646385510000|2022-03-04 09:18:30|427.65|425.73|427.65|425.73|427.78|425.86|427.65|425.73|0
1646385520000|2022-03-04 09:18:40|427.15|425.23|426.28|424.36|427.15|425.23|426.28|424.36|0
1646385530000|2022-03-04 09:18:50|427.15|425.23|426.78|424.86|427.15|425.23|426.78|424.86|0
1646385540000|2022-03-04 09:19:00|426.28|424.36|426.53|424.61|426.53|424.61|426.28|424.36|0
1646385550000|2022-03-04 09:19:10|426.4|424.48|425.65|423.73|426.4|424.48|425.4|423.48|0
1646385560000|2022-03-04 09:19:20|426.03|424.11|425.65|423.73|426.03|424.11|425.65|423.73|0
1646385570000|2022-03-04 09:19:30|425.53|423.61|424.15|422.23|425.53|423.61|424.15|422.23|0
1646385580000|2022-03-04 09:19:40|425.4|423.48|424.4|422.48|425.4|423.48|424.4|422.48|0
1646385590000|2022-03-04 09:19:50|424.53|422.61|424.9|422.98|424.9|422.98|424.4|422.48|0
1646385600000|2022-03-04 09:20:00|425.15|423.23|425.4|423.48|425.53|423.61|425.15|423.23|0
1646385610000|2022-03-04 09:20:10|424.78|422.86|426.65|424.73|426.65|424.73|424.78|422.86|0
1646385620000|2022-03-04 09:20:20|426.53|424.61|427.78|425.86|427.78|425.86|426.53|424.61|0
1646385630000|2022-03-04 09:20:30|427.9|425.98|428.15|426.23|428.15|426.23|427.9|425.98|0
1646385640000|2022-03-04 09:20:40|428.28|426.36|429.39|427.47|429.39|427.47|428.28|426.36|0
1646385650000|2022-03-04 09:20:50|429.27|427.35|429.27|427.35|429.39|427.47|429.27|427.35|0
1646385660000|2022-03-04 09:21:00|429.14|427.22|428.89|426.97|429.14|427.22|428.28|426.36|0
1646385670000|2022-03-04 09:21:10|428.53|426.61|429.02|427.1|429.02|427.1|428.53|426.61|0
1646385680000|2022-03-04 09:21:20|428.64|426.72|429.89|427.97|429.89|427.97|428.15|426.23|0
1646385690000|2022-03-04 09:21:30|430.39|428.47|430.39|428.47|431.27|429.35|430.27|428.35|0
1646385700000|2022-03-04 09:21:40|431.64|429.72|431.52|429.6|431.64|429.72|431.39|429.47|0
1646385710000|2022-03-04 09:21:50|431.39|429.47|431.77|429.85|431.89|429.97|431.39|429.47|0
1646385720000|2022-03-04 09:22:00|431.39|429.47|431.14|429.22|431.39|429.47|430.77|428.85|0
1646385730000|2022-03-04 09:22:10|430.64|428.72|430.77|428.85|430.77|428.85|430.64|428.72|0
1646385740000|2022-03-04 09:22:20|430.64|428.72|430.02|428.1|430.64|428.72|430.02|428.1|0
1646385750000|2022-03-04 09:22:30|430.14|428.22|430.14|428.22|430.14|428.22|430.14|428.22|0
1646385760000|2022-03-04 09:22:40|430.39|428.47|431.64|429.72|431.64|429.72|430.39|428.47|0
1646385770000|2022-03-04 09:22:50|431.89|429.97|431.89|429.97|432.02|430.1|431.89|429.97|0
1646385780000|2022-03-04 09:23:00|431.64|429.72|433.89|431.97|433.89|431.97|431.64|429.72|0
1646385790000|2022-03-04 09:23:10|434.39|432.47|434.14|432.22|434.39|432.47|434.14|432.22|0
1646385800000|2022-03-04 09:23:20|433.52|431.6|432.89|430.97|433.52|431.6|432.89|430.97|0
1646385810000|2022-03-04 09:23:30|432.52|430.6|433.64|431.72|433.77|431.85|432.52|430.6|0
1646385820000|2022-03-04 09:23:40|433.39|431.47|433.52|431.6|433.77|431.85|433.39|431.47|0
1646385830000|2022-03-04 09:23:50|434.39|432.47|433.52|431.6|434.39|432.47|433.52|431.6|0
1646385840000|2022-03-04 09:24:00|433.39|431.47|432.77|430.85|433.39|431.47|432.64|430.72|0
1646385850000|2022-03-04 09:24:10|432.89|430.97|434.52|432.6|434.52|432.6|432.89|430.97|0
1646385860000|2022-03-04 09:24:20|433.89|431.97|433.52|431.6|434.14|432.22|433.52|431.6|0
1646385870000|2022-03-04 09:24:30|433.14|431.22|431.39|429.47|433.14|431.22|431.14|429.22|0
1646385880000|2022-03-04 09:24:40|430.64|428.72|430.02|428.1|430.89|428.97|430.02|428.1|0
1646385890000|2022-03-04 09:24:50|429.64|427.72|430.77|428.85|431.14|429.22|429.64|427.72|0
1646385900000|2022-03-04 09:25:00|430.39|428.47|429.64|427.72|430.52|428.6|429.64|427.72|0
1646385910000|2022-03-04 09:25:10|429.77|427.85|430.14|428.22|430.27|428.35|429.64|427.72|0
1646385920000|2022-03-04 09:25:20|430.39|428.47|430.64|428.72|430.64|428.72|430.39|428.47|0
1646385930000|2022-03-04 09:25:30|430.77|428.85|431.89|429.97|431.89|429.97|430.77|428.85|0
1646385940000|2022-03-04 09:25:40|432.14|430.22|432.64|430.72|432.77|430.85|432.14|430.22|0
1646385950000|2022-03-04 09:25:50|432.39|430.47|432.89|430.97|432.89|430.97|432.39|430.47|0
1646385960000|2022-03-04 09:26:00|432.39|430.47|432.89|430.97|432.89|430.97|432.27|430.35|0
1646385970000|2022-03-04 09:26:10|433.14|431.22|431.64|429.72|433.14|431.22|431.64|429.72|0
1646385980000|2022-03-04 09:26:20|431.77|429.85|431.27|429.35|431.77|429.85|431.14|429.22|0
1646385990000|2022-03-04 09:26:30|431.02|429.1|429.64|427.72|431.02|429.1|429.64|427.72|0
1646386000000|2022-03-04 09:26:40|429.27|427.35|429.89|427.97|429.89|427.97|429.27|427.35|0
1646386010000|2022-03-04 09:26:50|429.39|427.47|428.77|426.85|429.39|427.47|428.77|426.85|0
1646386020000|2022-03-04 09:27:00|428.64|426.72|428.4|426.48|428.64|426.72|427.9|425.98|0
1646386030000|2022-03-04 09:27:10|427.53|425.61|427.15|425.23|427.9|425.98|427.15|425.23|0
1646386040000|2022-03-04 09:27:20|427.28|425.36|427.03|425.11|427.9|425.98|427.03|425.11|0
1646386050000|2022-03-04 09:27:30|427.15|425.23|426.4|424.48|427.15|425.23|426.4|424.48|0
1646386060000|2022-03-04 09:27:40|426.65|424.73|427.15|425.23|427.15|425.23|426.65|424.73|0
1646386070000|2022-03-04 09:27:50|426.65|424.73|426.78|424.86|426.9|424.98|426.4|424.48|0
1646386080000|2022-03-04 09:28:00|426.9|424.98|426.53|424.61|426.9|424.98|426.53|424.61|0
1646386090000|2022-03-04 09:28:10|426.9|424.98|426.65|424.73|427.03|425.11|426.65|424.73|0
1646386100000|2022-03-04 09:28:20|426.53|424.61|427.9|425.98|428.4|426.48|426.53|424.61|0
1646386110000|2022-03-04 09:28:30|428.03|426.11|427.15|425.23|428.03|426.11|427.15|425.23|0
1646386120000|2022-03-04 09:28:40|427.4|425.48|427.9|425.98|427.9|425.98|427.4|425.48|0
1646386130000|2022-03-04 09:28:50|428.03|426.11|428.89|426.97|428.89|426.97|427.28|425.36|0
1646386140000|2022-03-04 09:29:00|429.14|427.22|427.53|425.61|429.14|427.22|427.53|425.61|0
1646386150000|2022-03-04 09:29:10|427.15|425.23|425.9|423.98|427.15|425.23|425.9|423.98|0
1646386160000|2022-03-04 09:29:20|425.65|423.73|424.65|422.73|425.65|423.73|424.65|422.73|0
1646386170000|2022-03-04 09:29:30|424.53|422.61|423.65|421.73|424.53|422.61|423.65|421.73|0
1646386180000|2022-03-04 09:29:40|423.15|421.23|423.4|421.48|423.4|421.48|422.9|420.98|0
1646386190000|2022-03-04 09:29:50|423.28|421.36|423.15|421.23|423.28|421.36|422.9|420.98|0
1646386200000|2022-03-04 09:30:00|423.28|421.36|424.28|422.36|424.28|422.36|423.28|421.36|0
1646386210000|2022-03-04 09:30:10|424.4|422.48|423.9|421.98|424.4|422.48|423.78|421.86|0
1646386220000|2022-03-04 09:30:20|424.03|422.11|424.15|422.23|424.28|422.36|424.03|422.11|0
1646386230000|2022-03-04 09:30:30|424.4|422.48|424.03|422.11|424.4|422.48|423.9|421.98|0
1646386240000|2022-03-04 09:30:40|423.78|421.86|422.41|420.49|423.78|421.86|422.41|420.49|0
1646386250000|2022-03-04 09:30:50|422.66|420.74|422.04|420.12|422.66|420.74|422.04|420.12|0
1646386260000|2022-03-04 09:31:00|420.91|418.99|421.91|419.99|421.91|419.99|420.41|418.49|0
1646386270000|2022-03-04 09:31:10|421.54|419.62|422.9|420.98|422.9|420.98|421.54|419.62|0
1646386280000|2022-03-04 09:31:20|423.4|421.48|423.28|421.36|423.65|421.73|423.28|421.36|0
1646386290000|2022-03-04 09:31:30|422.79|420.87|421.79|419.87|422.79|420.87|421.79|419.87|0
1646386300000|2022-03-04 09:31:40|422.66|420.74|423.03|421.11|423.03|421.11|422.66|420.74|0
1646386310000|2022-03-04 09:31:50|423.15|421.23|421.29|419.37|423.15|421.23|421.29|419.37|0
1646386320000|2022-03-04 09:32:00|422.16|420.24|422.16|420.24|422.41|420.49|422.16|420.24|0
1646386330000|2022-03-04 09:32:10|422.41|420.49|422.9|420.98|422.9|420.98|422.41|420.49|0
1646386340000|2022-03-04 09:32:20|422.78|420.86|422.9|420.98|422.9|420.98|422.41|420.49|0
1646386350000|2022-03-04 09:32:30|422.41|420.49|421.16|419.24|422.41|420.49|421.04|419.12|0
1646386360000|2022-03-04 09:32:40|421.04|419.12|418.91|416.99|421.04|419.12|418.91|416.99|0
1646386370000|2022-03-04 09:32:50|418.66|416.74|419.41|417.49|419.41|417.49|418.66|416.74|0
1646386380000|2022-03-04 09:33:00|418.91|416.99|418.91|416.99|418.91|416.99|418.91|416.99|0
1646386390000|2022-03-04 09:33:10|419.41|417.49|418.66|416.74|419.41|417.49|418.66|416.74|0
1646386400000|2022-03-04 09:33:20|418.91|416.99|417.65|415.73|418.91|416.99|417.65|415.73|0
1646386410000|2022-03-04 09:33:30|417.53|415.61|418.28|416.36|418.28|416.36|417.53|415.61|0
1646386420000|2022-03-04 09:33:40|418.4|416.48|418.15|416.23|418.4|416.48|417.78|415.86|0
1646386430000|2022-03-04 09:33:50|419.4|417.48|418.9|416.98|419.4|417.48|418.15|416.23|0
1646386440000|2022-03-04 09:34:00|419.28|417.36|419.15|417.23|419.4|417.48|419.15|417.23|0
1646386450000|2022-03-04 09:34:10|418.9|416.98|419.9|417.98|419.9|417.98|418.9|416.98|0
1646386460000|2022-03-04 09:34:20|419.78|417.86|420.15|418.23|420.15|418.23|419.78|417.86|0
1646386470000|2022-03-04 09:34:30|420.64|418.72|420.89|418.97|421.02|419.1|420.39|418.47|0
1646386480000|2022-03-04 09:34:40|420.64|418.72|421.02|419.1|421.27|419.35|420.64|418.72|0
1646386490000|2022-03-04 09:34:50|420.77|418.85|421.14|419.22|421.89|419.97|420.77|418.85|0
1646386500000|2022-03-04 09:35:00|420.39|418.47|421.14|419.22|421.14|419.22|420.39|418.47|0
1646386510000|2022-03-04 09:35:10|420.64|418.72|421.89|419.97|421.89|419.97|420.64|418.72|0
1646386520000|2022-03-04 09:35:20|421.64|419.72|421.89|419.97|421.89|419.97|421.64|419.72|0
1646386530000|2022-03-04 09:35:30|422.14|420.22|420.89|418.97|422.14|420.22|420.77|418.85|0
1646386540000|2022-03-04 09:35:40|421.39|419.47|420.64|418.72|421.39|419.47|420.64|418.72|0
1646386550000|2022-03-04 09:35:50|420.89|418.97|421.52|419.6|421.77|419.85|420.77|418.85|0
1646386560000|2022-03-04 09:36:00|422.02|420.1|423.02|421.1|423.02|421.1|422.02|420.1|0
1646386570000|2022-03-04 09:36:10|423.52|421.6|423.14|421.22|423.52|421.6|422.52|420.6|0
1646386580000|2022-03-04 09:36:20|422.89|420.97|423.39|421.47|423.39|421.47|422.89|420.97|0
1646386590000|2022-03-04 09:36:30|423.14|421.22|422.52|420.6|423.14|421.22|422.52|420.6|0
1646386600000|2022-03-04 09:36:40|422.27|420.35|422.27|420.35|422.27|420.35|421.89|419.97|0
1646386610000|2022-03-04 09:36:50|422.39|420.47|422.64|420.72|422.64|420.72|422.02|420.1|0
1646386620000|2022-03-04 09:37:00|422.39|420.47|421.27|419.35|422.39|420.47|421.02|419.1|0
1646386630000|2022-03-04 09:37:10|422.02|420.1|422.39|420.47|422.39|420.47|421.77|419.85|0
1646386640000|2022-03-04 09:37:20|422.52|420.6|422.27|420.35|422.52|420.6|422.27|420.35|0
1646386650000|2022-03-04 09:37:30|424.02|422.1|423.52|421.6|424.02|422.1|423.52|421.6|0
1646386660000|2022-03-04 09:37:40|423.77|421.85|424.02|422.1|424.14|422.22|423.77|421.85|0
1646386670000|2022-03-04 09:37:50|424.27|422.35|424.52|422.6|424.52|422.6|424.02|422.1|0
1646386680000|2022-03-04 09:38:00|424.02|422.1|424.27|422.35|424.64|422.72|424.02|422.1|0
1646386690000|2022-03-04 09:38:10|424.39|422.47|425.77|423.85|425.77|423.85|424.39|422.47|0
1646386700000|2022-03-04 09:38:20|425.52|423.6|426.02|424.1|426.02|424.1|425.52|423.6|0
1646386710000|2022-03-04 09:38:30|426.14|424.22|426.02|424.1|426.14|424.22|426.02|424.1|0
1646386720000|2022-03-04 09:38:40|426.76|424.84|426.88|424.96|426.88|424.96|426.52|424.6|0
1646386730000|2022-03-04 09:38:50|427.01|425.09|427.63|425.71|427.63|425.71|427.01|425.09|0
1646386740000|2022-03-04 09:39:00|427.13|425.21|427.01|425.09|427.51|425.59|427.01|425.09|0
1646386750000|2022-03-04 09:39:10|426.9|424.98|426.78|424.86|427.4|425.48|426.78|424.86|0
1646386760000|2022-03-04 09:39:20|426.53|424.61|427.03|425.11|427.28|425.36|426.53|424.61|0
1646386770000|2022-03-04 09:39:30|427.15|425.23|427.03|425.11|427.53|425.61|427.03|425.11|0
1646386780000|2022-03-04 09:39:40|427.53|425.61|427.53|425.61|427.78|425.86|427.53|425.61|0
1646386790000|2022-03-04 09:39:50|427.9|425.98|431.39|429.47|431.39|429.47|427.78|425.86|0
1646386800000|2022-03-04 09:40:00|431.02|429.1|432.27|430.35|432.27|430.35|430.77|428.85|0
1646386810000|2022-03-04 09:40:10|432.14|430.22|431.89|429.97|432.27|430.35|431.89|429.97|0
1646386820000|2022-03-04 09:40:20|431.77|429.85|431.77|429.85|432.39|430.47|431.77|429.85|0
1646386830000|2022-03-04 09:40:30|431.89|429.97|432.39|430.47|432.39|430.47|431.89|429.97|0
1646386840000|2022-03-04 09:40:40|434.14|432.22|433.77|431.85|434.14|432.22|433.77|431.85|0
1646386850000|2022-03-04 09:40:50|433.89|431.97|432.64|430.72|433.89|431.97|432.64|430.72|0
1646386860000|2022-03-04 09:41:00|432.52|430.6|431.64|429.72|432.52|430.6|431.64|429.72|0
1646386870000|2022-03-04 09:41:10|431.52|429.6|431.14|429.22|431.52|429.6|431.14|429.22|0
1646386880000|2022-03-04 09:41:20|431.89|429.97|432.77|430.85|432.77|430.85|431.89|429.97|0
1646386890000|2022-03-04 09:41:30|433.27|431.35|433.02|431.1|433.64|431.72|433.02|431.1|0
1646386900000|2022-03-04 09:41:40|433.27|431.35|432.14|430.22|433.27|431.35|432.14|430.22|0
1646386910000|2022-03-04 09:41:50|432.27|430.35|433.14|431.22|433.14|431.22|432.27|430.35|0
1646386920000|2022-03-04 09:42:00|432.52|430.6|431.39|429.47|432.52|430.6|431.39|429.47|0
1646386930000|2022-03-04 09:42:10|431.02|429.1|430.14|428.22|431.02|429.1|430.14|428.22|0
1646386940000|2022-03-04 09:42:20|430.52|428.6|429.77|427.85|430.52|428.6|429.52|427.6|0
1646386950000|2022-03-04 09:42:30|429.89|427.97|429.52|427.6|429.89|427.97|429.52|427.6|0
1646386960000|2022-03-04 09:42:40|428.89|426.97|427.78|425.86|428.89|426.97|427.78|425.86|0
1646386970000|2022-03-04 09:42:50|427.53|425.61|428.15|426.23|428.15|426.23|427.53|425.61|0
1646386980000|2022-03-04 09:43:00|427.9|425.98|427.28|425.36|427.9|425.98|427.03|425.11|0
1646386990000|2022-03-04 09:43:10|427.4|425.48|427.4|425.48|427.4|425.48|427.15|425.23|0
1646387000000|2022-03-04 09:43:20|427.65|425.73|427.15|425.23|428.28|426.36|427.15|425.23|0
1646387010000|2022-03-04 09:43:30|427.53|425.61|427.28|425.36|427.65|425.73|427.28|425.36|0
1646387020000|2022-03-04 09:43:40|427.4|425.48|427.9|425.98|428.28|426.36|427.4|425.48|0
1646387030000|2022-03-04 09:43:50|428.15|426.23|427.28|425.36|428.15|426.23|427.28|425.36|0
1646387040000|2022-03-04 09:44:00|426.78|424.86|427.15|425.23|427.28|425.36|426.78|424.86|0
1646387050000|2022-03-04 09:44:10|427.28|425.36|427.4|425.48|427.78|425.86|427.15|425.23|0
1646387060000|2022-03-04 09:44:20|427.65|425.73|428.52|426.6|428.64|426.72|427.65|425.73|0
1646387070000|2022-03-04 09:44:30|428.89|426.97|429.27|427.35|429.27|427.35|428.52|426.6|0
1646387080000|2022-03-04 09:44:40|428.28|426.36|428.89|426.97|428.89|426.97|428.28|426.36|0
1646387090000|2022-03-04 09:44:50|429.02|427.1|429.02|427.1|429.27|427.35|429.02|427.1|0
1646387100000|2022-03-04 09:45:00|428.64|426.72|428.89|426.97|428.89|426.97|428.39|426.47|0
1646387110000|2022-03-04 09:45:10|428.77|426.85|427.4|425.48|428.77|426.85|427.4|425.48|0
1646387120000|2022-03-04 09:45:20|427.78|425.86|427.78|425.86|428.28|426.36|427.78|425.86|0
1646387130000|2022-03-04 09:45:30|427.53|425.61|427.03|425.11|427.53|425.61|427.03|425.11|0
1646387140000|2022-03-04 09:45:40|426.65|424.73|426.15|424.23|426.65|424.73|426.15|424.23|0
1646387150000|2022-03-04 09:45:50|426.78|424.86|425.9|423.98|426.78|424.86|425.9|423.98|0
1646387160000|2022-03-04 09:46:00|425.78|423.86|425.15|423.23|425.78|423.86|425.15|423.23|0
1646387170000|2022-03-04 09:46:10|424.79|422.87|424.54|422.62|424.79|422.87|424.54|422.62|0
1646387180000|2022-03-04 09:46:20|424.41|422.49|424.04|422.12|424.41|422.49|424.04|422.12|0
1646387190000|2022-03-04 09:46:30|424.29|422.37|423.66|421.74|424.29|422.37|423.66|421.74|0
1646387200000|2022-03-04 09:46:40|423.54|421.62|422.04|420.12|423.54|421.62|422.04|420.12|0
1646387210000|2022-03-04 09:46:50|423.16|421.24|423.41|421.49|423.54|421.62|423.16|421.24|0
1646387220000|2022-03-04 09:47:00|424.04|422.12|423.91|421.99|424.04|422.12|423.91|421.99|0
1646387230000|2022-03-04 09:47:10|423.54|421.62|424.54|422.62|424.54|422.62|423.54|421.62|0
1646387240000|2022-03-04 09:47:20|424.79|422.87|425.16|423.24|425.4|423.48|424.79|422.87|0
1646387250000|2022-03-04 09:47:30|424.91|422.99|424.91|422.99|424.91|422.99|424.79|422.87|0
1646387260000|2022-03-04 09:47:40|425.16|423.24|425.29|423.37|425.29|423.37|425.16|423.24|0
1646387270000|2022-03-04 09:47:50|424.54|422.62|424.04|422.12|424.54|422.62|424.04|422.12|0
1646387280000|2022-03-04 09:48:00|424.41|422.49|424.04|422.12|424.41|422.49|424.04|422.12|0
1646387290000|2022-03-04 09:48:10|424.16|422.24|424.29|422.37|424.54|422.62|424.16|422.24|0
1646387300000|2022-03-04 09:48:20|424.41|422.49|424.41|422.49|424.54|422.62|424.16|422.24|0
1646387310000|2022-03-04 09:48:30|424.66|422.74|424.79|422.87|424.79|422.87|424.41|422.49|0
1646387320000|2022-03-04 09:48:40|424.04|422.12|423.79|421.87|424.16|422.24|423.79|421.87|0
1646387330000|2022-03-04 09:48:50|423.66|421.74|424.04|422.12|424.04|422.12|423.66|421.74|0
1646387340000|2022-03-04 09:49:00|424.16|422.24|425.29|423.37|425.29|423.37|424.16|422.24|0
1646387350000|2022-03-04 09:49:10|425.04|423.12|424.91|422.99|425.04|423.12|424.66|422.74|0
1646387360000|2022-03-04 09:49:20|425.29|423.37|425.65|423.73|425.65|423.73|425.29|423.37|0
1646387370000|2022-03-04 09:49:30|426.28|424.36|426.03|424.11|426.28|424.36|426.03|424.11|0
1646387380000|2022-03-04 09:49:40|425.9|423.98|425.4|423.48|426.4|424.48|425.4|423.48|0
1646387390000|2022-03-04 09:49:50|425.65|423.73|426.15|424.23|426.15|424.23|425.65|423.73|0
1646387400000|2022-03-04 09:50:00|426.4|424.48|425.78|423.86|426.4|424.48|425.78|423.86|0
1646387410000|2022-03-04 09:50:10|425.53|423.61|425.78|423.86|425.78|423.86|425.29|423.37|0
1646387420000|2022-03-04 09:50:20|425.9|423.98|425.53|423.61|425.9|423.98|425.53|423.61|0
1646387430000|2022-03-04 09:50:30|425.04|423.12|426.53|424.61|426.53|424.61|425.04|423.12|0
1646387440000|2022-03-04 09:50:40|426.15|424.23|425.4|423.48|426.15|424.23|425.4|423.48|0
1646387450000|2022-03-04 09:50:50|425.16|423.24|424.79|422.87|425.16|423.24|424.79|422.87|0
1646387460000|2022-03-04 09:51:00|425.04|423.12|425.53|423.61|425.53|423.61|425.04|423.12|0
1646387470000|2022-03-04 09:51:10|425.78|423.86|425.78|423.86|425.9|423.98|425.78|423.86|0
1646387480000|2022-03-04 09:51:20|425.04|423.12|425.53|423.61|425.53|423.61|424.91|422.99|0
1646387490000|2022-03-04 09:51:30|425.78|423.86|426.03|424.11|426.03|424.11|425.4|423.48|0
1646387500000|2022-03-04 09:51:40|426.53|424.61|425.29|423.37|426.53|424.61|425.29|423.37|0
1646387510000|2022-03-04 09:51:50|424.66|422.74|424.29|422.37|424.79|422.87|424.29|422.37|0
1646387520000|2022-03-04 09:52:00|424.66|422.74|424.91|422.99|425.4|423.48|424.66|422.74|0
1646387530000|2022-03-04 09:52:10|425.04|423.12|424.04|422.12|425.04|423.12|423.91|421.99|0
1646387540000|2022-03-04 09:52:20|424.29|422.37|423.79|421.87|424.29|422.37|423.79|421.87|0
1646387550000|2022-03-04 09:52:30|424.29|422.37|424.41|422.49|424.66|422.74|424.29|422.37|0
1646387560000|2022-03-04 09:52:40|424.54|422.62|424.04|422.12|424.54|422.62|423.91|421.99|0
1646387570000|2022-03-04 09:52:50|423.66|421.74|423.91|421.99|423.91|421.99|423.66|421.74|0
1646387580000|2022-03-04 09:53:00|424.29|422.37|425.28|423.36|425.28|423.36|424.29|422.37|0
1646387590000|2022-03-04 09:53:10|425.53|423.61|425.53|423.61|425.53|423.61|425.53|423.61|0
1646387600000|2022-03-04 09:53:20|425.4|423.48|423.41|421.49|425.4|423.48|423.41|421.49|0
1646387610000|2022-03-04 09:53:30|423.04|421.12|422.91|420.99|423.16|421.24|422.91|420.99|0
1646387620000|2022-03-04 09:53:40|423.16|421.24|424.16|422.24|424.16|422.24|423.16|421.24|0
1646387630000|2022-03-04 09:53:50|424.41|422.49|425.4|423.48|425.4|423.48|424.41|422.49|0
1646387640000|2022-03-04 09:54:00|426.15|424.23|426.28|424.36|427.03|425.11|426.15|424.23|0
1646387650000|2022-03-04 09:54:10|425.53|423.61|426.28|424.36|426.28|424.36|425.04|423.12|0
1646387660000|2022-03-04 09:54:20|426.15|424.23|426.28|424.36|426.28|424.36|426.03|424.11|0
1646387670000|2022-03-04 09:54:30|426.15|424.23|427.03|425.11|427.03|425.11|426.03|424.11|0
1646387680000|2022-03-04 09:54:40|427.28|425.36|427.4|425.48|427.4|425.48|426.78|424.86|0
1646387690000|2022-03-04 09:54:50|427.53|425.61|428.65|426.73|428.65|426.73|427.4|425.48|0
1646387700000|2022-03-04 09:55:00|427.65|425.73|428.15|426.23|428.15|426.23|427.65|425.73|0
1646387710000|2022-03-04 09:55:10|428.53|426.61|427.78|425.86|428.78|426.86|427.78|425.86|0
1646387720000|2022-03-04 09:55:20|428.4|426.48|428.28|426.36|428.4|426.48|428.28|426.36|0
1646387730000|2022-03-04 09:55:30|428.9|426.98|428.28|426.36|428.9|426.98|428.15|426.23|0
1646387740000|2022-03-04 09:55:40|428.65|426.73|428.9|426.98|429.28|427.36|428.65|426.73|0
1646387750000|2022-03-04 09:55:50|428.65|426.73|428.9|426.98|429.03|427.11|428.65|426.73|0
1646387760000|2022-03-04 09:56:00|429.03|427.11|429.53|427.61|429.53|427.61|429.03|427.11|0
1646387770000|2022-03-04 09:56:10|429.65|427.73|429.9|427.98|429.9|427.98|429.53|427.61|0
1646387780000|2022-03-04 09:56:20|429.78|427.86|429.15|427.23|429.9|427.98|429.15|427.23|0
1646387790000|2022-03-04 09:56:30|429.28|427.36|430.78|428.86|430.78|428.86|429.28|427.36|0
1646387800000|2022-03-04 09:56:40|430.9|428.98|430.9|428.98|430.9|428.98|430.65|428.73|0
1646387810000|2022-03-04 09:56:50|431.77|429.85|431.89|429.97|431.89|429.97|431.14|429.22|0
1646387820000|2022-03-04 09:57:00|431.52|429.6|432.39|430.47|432.39|430.47|431.52|429.6|0
1646387830000|2022-03-04 09:57:10|432.14|430.22|431.14|429.22|432.14|430.22|430.9|428.98|0
1646387840000|2022-03-04 09:57:20|431.77|429.85|431.39|429.47|431.77|429.85|431.39|429.47|0
1646387850000|2022-03-04 09:57:30|431.64|429.72|431.39|429.47|431.77|429.85|431.39|429.47|0
1646387860000|2022-03-04 09:57:40|430.53|428.61|429.4|427.48|430.53|428.61|429.15|427.23|0
1646387870000|2022-03-04 09:57:50|429.03|427.11|429.03|427.11|429.03|427.11|428.53|426.61|0
1646387880000|2022-03-04 09:58:00|428.78|426.86|429.28|427.36|429.28|427.36|428.53|426.61|0
1646387890000|2022-03-04 09:58:10|429.9|427.98|428.9|426.98|429.9|427.98|428.9|426.98|0
1646387900000|2022-03-04 09:58:20|429.15|427.23|428.78|426.86|429.15|427.23|428.78|426.86|0
1646387910000|2022-03-04 09:58:30|428.4|426.48|427.78|425.86|428.4|426.48|427.53|425.61|0
1646387920000|2022-03-04 09:58:40|427.53|425.61|426.4|424.48|427.53|425.61|426.4|424.48|0
1646387930000|2022-03-04 09:58:50|426.28|424.36|427.03|425.11|427.15|425.23|426.28|424.36|0
1646387940000|2022-03-04 09:59:00|427.53|425.61|427.78|425.86|427.78|425.86|427.53|425.61|0
1646387950000|2022-03-04 09:59:10|427.9|425.98|427.53|425.61|427.9|425.98|427.28|425.36|0
1646387960000|2022-03-04 09:59:20|427.03|425.11|426.4|424.48|427.03|425.11|426.4|424.48|0
1646387970000|2022-03-04 09:59:30|426.28|424.36|426.65|424.73|427.03|425.11|426.28|424.36|0
1646387980000|2022-03-04 09:59:40|426.78|424.86|426.9|424.98|427.03|425.11|426.78|424.86|0
1646387990000|2022-03-04 09:59:50|427.03|425.11|426.9|424.98|427.03|425.11|426.4|424.48|0
1646388000000|2022-03-04 10:00:00|426.78|424.86|428.9|426.98|428.9|426.98|426.78|424.86|0
1646388010000|2022-03-04 10:00:10|428.65|426.73|429.15|427.23|429.15|427.23|428.65|426.73|0
1646388020000|2022-03-04 10:00:20|429.03|427.11|428.15|426.23|429.03|427.11|428.15|426.23|0
1646388030000|2022-03-04 10:00:30|428.53|426.61|428.4|426.48|428.53|426.61|428.15|426.23|0
1646388040000|2022-03-04 10:00:40|428.03|426.11|428.03|426.11|428.28|426.36|428.03|426.11|0
1646388050000|2022-03-04 10:00:50|428.4|426.48|429.78|427.86|429.78|427.86|428.4|426.48|0
1646388060000|2022-03-04 10:01:00|429.9|427.98|429.53|427.61|429.9|427.98|429.4|427.48|0
1646388070000|2022-03-04 10:01:10|429.78|427.86|430.28|428.36|430.65|428.73|429.78|427.86|0
1646388080000|2022-03-04 10:01:20|430.4|428.48|430.4|428.48|430.4|428.48|430.28|428.36|0
1646388090000|2022-03-04 10:01:30|430.78|428.86|430.78|428.86|430.78|428.86|430.4|428.48|0
1646388100000|2022-03-04 10:01:40|430.53|428.61|430.53|428.61|430.78|428.86|430.53|428.61|0
1646388110000|2022-03-04 10:01:50|429.78|427.86|429.9|427.98|430.15|428.23|429.78|427.86|0
1646388120000|2022-03-04 10:02:00|430.28|428.36|430.4|428.48|430.4|428.48|429.78|427.86|0
1646388130000|2022-03-04 10:02:10|430.28|428.36|429.53|427.61|430.28|428.36|429.28|427.36|0
1646388140000|2022-03-04 10:02:20|430.03|428.11|428.15|426.23|430.03|428.11|428.15|426.23|0
1646388150000|2022-03-04 10:02:30|427.78|425.86|427.4|425.48|427.78|425.86|427.4|425.48|0
1646388160000|2022-03-04 10:02:40|427.03|425.11|427.03|425.11|427.4|425.48|427.03|425.11|0
1646388170000|2022-03-04 10:02:50|426.9|424.98|427.28|425.36|427.78|425.86|426.9|424.98|0
1646388180000|2022-03-04 10:03:00|427.03|425.11|426.65|424.73|427.03|425.11|426.65|424.73|0
1646388190000|2022-03-04 10:03:10|427.03|425.11|426.53|424.61|427.03|425.11|426.28|424.36|0
1646388200000|2022-03-04 10:03:20|426.28|424.36|425.9|423.98|426.4|424.48|425.9|423.98|0
1646388210000|2022-03-04 10:03:30|425.78|423.86|424.91|422.99|425.78|423.86|424.91|422.99|0
1646388220000|2022-03-04 10:03:40|425.04|423.12|425.04|423.12|425.78|423.86|425.04|423.12|0
1646388230000|2022-03-04 10:03:50|424.79|422.87|424.04|422.12|424.79|422.87|423.29|421.37|0
1646388240000|2022-03-04 10:04:00|424.16|422.24|424.91|422.99|424.91|422.99|424.16|422.24|0
1646388250000|2022-03-04 10:04:10|425.28|423.36|425.04|423.12|425.53|423.61|425.04|423.12|0
1646388260000|2022-03-04 10:04:20|424.91|422.99|425.4|423.48|425.4|423.48|424.91|422.99|0
1646388270000|2022-03-04 10:04:30|425.53|423.61|425.9|423.98|426.15|424.23|425.53|423.61|0
1646388280000|2022-03-04 10:04:40|426.53|424.61|425.4|423.48|426.53|424.61|425.4|423.48|0
1646388290000|2022-03-04 10:04:50|425.15|423.23|424.79|422.87|425.15|423.23|424.16|422.24|0
1646388300000|2022-03-04 10:05:00|424.66|422.74|426.53|424.61|426.53|424.61|424.66|422.74|0
1646388310000|2022-03-04 10:05:10|425.9|423.98|424.29|422.37|426.03|424.11|424.29|422.37|0
1646388320000|2022-03-04 10:05:20|424.54|422.62|424.29|422.37|424.54|422.62|424.29|422.37|0
1646388330000|2022-03-04 10:05:30|424.04|422.12|423.79|421.87|424.79|422.87|423.79|421.87|0
1646388340000|2022-03-04 10:05:40|424.41|422.49|425.28|423.36|425.28|423.36|424.16|422.24|0
1646388350000|2022-03-04 10:05:50|424.79|422.87|425.9|423.98|425.9|423.98|424.79|422.87|0
1646388360000|2022-03-04 10:06:00|425.28|423.36|425.15|423.23|425.28|423.36|425.04|423.12|0
1646388370000|2022-03-04 10:06:10|425.53|423.61|424.54|422.62|425.53|423.61|424.54|422.62|0
1646388380000|2022-03-04 10:06:20|424.79|422.87|424.29|422.37|425.04|423.12|424.29|422.37|0
1646388390000|2022-03-04 10:06:30|424.41|422.49|424.29|422.37|424.41|422.49|424.29|422.37|0
1646388400000|2022-03-04 10:06:40|424.54|422.62|424.54|422.62|425.4|423.48|424.54|422.62|0
1646388410000|2022-03-04 10:06:50|424.41|422.49|424.79|422.87|424.79|422.87|424.41|422.49|0
1646388420000|2022-03-04 10:07:00|424.66|422.74|424.66|422.74|425.15|423.23|424.66|422.74|0
1646388430000|2022-03-04 10:07:10|424.41|422.49|424.41|422.49|424.54|422.62|424.29|422.37|0
1646388440000|2022-03-04 10:07:20|425.04|423.12|424.16|422.24|425.04|423.12|424.16|422.24|0
1646388450000|2022-03-04 10:07:30|423.66|421.74|423.54|421.62|423.91|421.99|423.54|421.62|0
1646388460000|2022-03-04 10:07:40|423.66|421.74|423.16|421.24|423.79|421.87|423.16|421.24|0
1646388470000|2022-03-04 10:07:50|423.91|421.99|424.54|422.62|424.54|422.62|423.79|421.87|0
1646388480000|2022-03-04 10:08:00|424.16|422.24|423.79|421.87|424.16|422.24|423.79|421.87|0
1646388490000|2022-03-04 10:08:10|424.16|422.24|424.41|422.49|424.41|422.49|424.16|422.24|0
1646388500000|2022-03-04 10:08:20|423.79|421.87|423.04|421.12|423.79|421.87|423.04|421.12|0
1646388510000|2022-03-04 10:08:30|423.16|421.24|423.16|421.24|423.16|421.24|422.79|420.87|0
1646388520000|2022-03-04 10:08:40|423.29|421.37|424.41|422.49|424.41|422.49|423.29|421.37|0
1646388530000|2022-03-04 10:08:50|424.66|422.74|425.4|423.48|425.4|423.48|424.29|422.37|0
1646388540000|2022-03-04 10:09:00|424.79|422.87|424.54|422.62|424.91|422.99|424.41|422.49|0
1646388550000|2022-03-04 10:09:10|426.28|424.36|426.28|424.36|426.28|424.36|426.03|424.11|0
1646388560000|2022-03-04 10:09:20|427.03|425.11|427.03|425.11|427.15|425.23|426.78|424.86|0
1646388570000|2022-03-04 10:09:30|426.9|424.98|426.9|424.98|426.9|424.98|426.4|424.48|0
1646388580000|2022-03-04 10:09:40|427.03|425.11|426.65|424.73|427.03|425.11|426.4|424.48|0
1646388590000|2022-03-04 10:09:50|426.78|424.86|426.9|424.98|427.03|425.11|426.78|424.86|0
1646388600000|2022-03-04 10:10:00|427.15|425.23|427.03|425.11|427.15|425.23|426.9|424.98|0
1646388610000|2022-03-04 10:10:10|427.28|425.36|428.15|426.23|428.15|426.23|427.03|425.11|0
1646388620000|2022-03-04 10:10:20|428.03|426.11|427.65|425.73|428.03|426.11|427.65|425.73|0
1646388630000|2022-03-04 10:10:30|428.03|426.11|428.15|426.23|428.28|426.36|428.03|426.11|0
1646388640000|2022-03-04 10:10:40|428.9|426.98|427.53|425.61|428.9|426.98|427.53|425.61|0
1646388650000|2022-03-04 10:10:50|427.4|425.48|426.28|424.36|427.4|425.48|426.28|424.36|0
1646388660000|2022-03-04 10:11:00|426.03|424.11|425.65|423.73|426.03|424.11|425.04|423.12|0
1646388670000|2022-03-04 10:11:10|425.78|423.86|425.28|423.36|425.78|423.86|424.91|422.99|0
1646388680000|2022-03-04 10:11:20|424.79|422.87|424.66|422.74|424.91|422.99|424.66|422.74|0
1646388690000|2022-03-04 10:11:30|424.41|422.49|424.79|422.87|424.91|422.99|424.41|422.49|0
1646388700000|2022-03-04 10:11:40|424.29|422.37|424.66|422.74|424.66|422.74|424.29|422.37|0
1646388710000|2022-03-04 10:11:50|425.04|423.12|425.4|423.48|425.4|423.48|425.04|423.12|0
1646388720000|2022-03-04 10:12:00|425.78|423.86|424.66|422.74|425.78|423.86|424.66|422.74|0
1646388730000|2022-03-04 10:12:10|424.41|422.49|424.79|422.87|424.79|422.87|424.29|422.37|0
1646388740000|2022-03-04 10:12:20|424.41|422.49|424.41|422.49|424.54|422.62|424.41|422.49|0
1646388750000|2022-03-04 10:12:30|424.04|422.12|424.41|422.49|424.41|422.49|424.04|422.12|0
1646388760000|2022-03-04 10:12:40|423.91|421.99|423.54|421.62|424.04|422.12|423.54|421.62|0
1646388770000|2022-03-04 10:12:50|423.04|421.12|424.29|422.37|424.41|422.49|423.04|421.12|0
1646388780000|2022-03-04 10:13:00|424.66|422.74|424.41|422.49|424.66|422.74|424.41|422.49|0
1646388790000|2022-03-04 10:13:10|424.91|422.99|425.15|423.23|425.15|423.23|424.91|422.99|0
1646388800000|2022-03-04 10:13:20|425.4|423.48|425.28|423.36|425.4|423.48|425.28|423.36|0
1646388810000|2022-03-04 10:13:30|425.04|423.12|424.66|422.74|425.04|423.12|424.41|422.49|0
1646388820000|2022-03-04 10:13:40|424.54|422.62|424.79|422.87|424.91|422.99|424.54|422.62|0
1646388830000|2022-03-04 10:13:50|424.66|422.74|425.28|423.36|425.28|423.36|424.66|422.74|0
1646388840000|2022-03-04 10:14:00|425.15|423.23|424.91|422.99|425.15|423.23|424.91|422.99|0
1646388850000|2022-03-04 10:14:10|425.04|423.12|424.41|422.49|425.04|423.12|424.41|422.49|0
1646388860000|2022-03-04 10:14:20|424.16|422.24|424.04|422.12|424.16|422.24|424.04|422.12|0
1646388870000|2022-03-04 10:14:30|423.91|421.99|424.91|422.99|424.91|422.99|423.91|421.99|0
1646388880000|2022-03-04 10:14:40|424.79|422.87|424.41|422.49|424.91|422.99|424.41|422.49|0
1646388890000|2022-03-04 10:14:50|424.79|422.87|425.15|423.23|425.15|423.23|424.29|422.37|0
1646388900000|2022-03-04 10:15:00|425.04|423.12|425.4|423.48|425.4|423.48|425.04|423.12|0
1646388910000|2022-03-04 10:15:10|425.15|423.23|425.4|423.48|425.4|423.48|425.15|423.23|0
1646388920000|2022-03-04 10:15:20|425.04|423.12|423.91|421.99|425.04|423.12|423.91|421.99|0
1646388930000|2022-03-04 10:15:30|424.16|422.24|424.16|422.24|424.91|422.99|424.16|422.24|0
1646388940000|2022-03-04 10:15:40|424.04|422.12|423.41|421.49|424.04|422.12|423.41|421.49|0
1646388950000|2022-03-04 10:15:50|423.66|421.74|423.41|421.49|423.79|421.87|423.41|421.49|0
1646388960000|2022-03-04 10:16:00|422.91|420.99|423.29|421.37|423.29|421.37|422.91|420.99|0
1646388970000|2022-03-04 10:16:10|423.04|421.12|421.91|419.99|423.04|421.12|421.91|419.99|0
1646388980000|2022-03-04 10:16:20|422.16|420.24|423.91|421.99|423.91|421.99|422.16|420.24|0
1646388990000|2022-03-04 10:16:30|424.16|422.24|424.16|422.24|424.41|422.49|424.16|422.24|0
1646389000000|2022-03-04 10:16:40|424.66|422.74|424.54|422.62|424.91|422.99|424.54|422.62|0
1646389010000|2022-03-04 10:16:50|424.79|422.87|425.15|423.23|425.15|423.23|424.79|422.87|0
1646389020000|2022-03-04 10:17:00|425.53|423.61|425.28|423.36|425.78|423.86|425.28|423.36|0
1646389030000|2022-03-04 10:17:10|425.9|423.98|426.4|424.48|426.4|424.48|425.9|423.98|0
1646389040000|2022-03-04 10:17:20|426.03|424.11|426.03|424.11|426.15|424.23|426.03|424.11|0
1646389050000|2022-03-04 10:17:30|425.65|423.73|425.28|423.36|425.65|423.73|425.28|423.36|0
1646389060000|2022-03-04 10:17:40|425.4|423.48|425.65|423.73|426.15|424.23|425.4|423.48|0
1646389070000|2022-03-04 10:17:50|424.54|422.62|424.16|422.24|424.54|422.62|424.16|422.24|0
1646389080000|2022-03-04 10:18:00|424.29|422.37|423.41|421.49|424.29|422.37|423.29|421.37|0
1646389090000|2022-03-04 10:18:10|423.29|421.37|423.29|421.37|423.91|421.99|423.29|421.37|0
1646389100000|2022-03-04 10:18:20|423.54|421.62|423.41|421.49|423.54|421.62|423.41|421.49|0
1646389110000|2022-03-04 10:18:30|424.41|422.49|423.66|421.74|424.41|422.49|423.66|421.74|0
1646389120000|2022-03-04 10:18:40|424.16|422.24|424.66|422.74|424.66|422.74|424.16|422.24|0
1646389130000|2022-03-04 10:18:50|424.29|422.37|423.54|421.62|424.29|422.37|423.54|421.62|0
1646389140000|2022-03-04 10:19:00|423.16|421.24|423.41|421.49|423.54|421.62|423.04|421.12|0
1646389150000|2022-03-04 10:19:10|423.16|421.24|422.41|420.49|423.16|421.24|422.41|420.49|0
1646389160000|2022-03-04 10:19:20|422.04|420.12|422.29|420.37|422.29|420.37|422.04|420.12|0
1646389170000|2022-03-04 10:19:30|422.41|420.49|422.54|420.62|422.66|420.74|422.41|420.49|0
1646389180000|2022-03-04 10:19:40|423.04|421.12|423.29|421.37|423.41|421.49|423.04|421.12|0
1646389190000|2022-03-04 10:19:50|423.79|421.87|423.29|421.37|423.79|421.87|423.29|421.37|0
1646389200000|2022-03-04 10:20:00|423.66|421.74|423.66|421.74|423.66|421.74|423.04|421.12|0
1646389210000|2022-03-04 10:20:10|423.79|421.87|425.15|423.23|425.15|423.23|423.79|421.87|0
1646389220000|2022-03-04 10:20:20|424.79|422.87|423.29|421.37|424.79|422.87|423.29|421.37|0
1646389230000|2022-03-04 10:20:30|423.41|421.49|423.16|421.24|423.41|421.49|423.04|421.12|0
1646389240000|2022-03-04 10:20:40|422.79|420.87|422.66|420.74|422.79|420.87|422.66|420.74|0
1646389250000|2022-03-04 10:20:50|422.41|420.49|422.41|420.49|422.66|420.74|422.41|420.49|0
1646389260000|2022-03-04 10:21:00|421.91|419.99|419.67|417.75|422.16|420.24|419.67|417.75|0
1646389270000|2022-03-04 10:21:10|419.42|417.5|420.79|418.87|420.79|418.87|419.42|417.5|0
1646389280000|2022-03-04 10:21:20|420.91|418.99|420.04|418.12|420.91|418.99|419.17|417.25|0
1646389290000|2022-03-04 10:21:30|419.92|418|419.55|417.63|420.04|418.12|419.42|417.5|0
1646389300000|2022-03-04 10:21:40|418.55|416.63|418.8|416.88|419.3|417.38|418.55|416.63|0
1646389310000|2022-03-04 10:21:50|419.05|417.13|419.3|417.38|419.55|417.63|419.05|417.13|0
1646389320000|2022-03-04 10:22:00|419.17|417.25|419.17|417.25|419.55|417.63|418.92|417|0
1646389330000|2022-03-04 10:22:10|418.55|416.63|418.05|416.13|418.55|416.63|417.92|416|0
1646389340000|2022-03-04 10:22:20|417.92|416|418.55|416.63|418.67|416.75|417.92|416|0
1646389350000|2022-03-04 10:22:30|418.05|416.13|418.8|416.88|418.8|416.88|418.05|416.13|0
1646389360000|2022-03-04 10:22:40|418.55|416.63|418.42|416.5|418.55|416.63|418.42|416.5|0
1646389370000|2022-03-04 10:22:50|418.3|416.38|417.8|415.88|418.3|416.38|417.8|415.88|0
1646389380000|2022-03-04 10:23:00|418.05|416.13|419.3|417.38|419.3|417.38|417.8|415.88|0
1646389390000|2022-03-04 10:23:10|419.17|417.25|418.3|416.38|419.17|417.25|418.3|416.38|0
1646389400000|2022-03-04 10:23:20|418.92|417|418.92|417|419.05|417.13|418.92|417|0
1646389410000|2022-03-04 10:23:30|419.55|417.63|419.53|417.61|419.55|417.63|419.53|417.61|0
1646389420000|2022-03-04 10:23:40|419.4|417.48|418.65|416.73|419.4|417.48|418.65|416.73|0
1646389430000|2022-03-04 10:23:50|418.78|416.86|419.28|417.36|419.28|417.36|418.28|416.36|0
1646389440000|2022-03-04 10:24:00|419.03|417.11|418.4|416.48|419.03|417.11|418.4|416.48|0
1646389450000|2022-03-04 10:24:10|418.15|416.23|418.9|416.98|418.9|416.98|418.15|416.23|0
1646389460000|2022-03-04 10:24:20|418.53|416.61|418.53|416.61|418.78|416.86|418.53|416.61|0
1646389470000|2022-03-04 10:24:30|418.28|416.36|418.28|416.36|418.65|416.73|418.28|416.36|0
1646389480000|2022-03-04 10:24:40|417.53|415.61|416.4|414.48|417.53|415.61|416.4|414.48|0
1646389490000|2022-03-04 10:24:50|416.65|414.73|417.28|415.36|417.28|415.36|416.65|414.73|0
1646389500000|2022-03-04 10:25:00|417.53|415.61|416.78|414.86|417.53|415.61|416.78|414.86|0
1646389510000|2022-03-04 10:25:10|416.53|414.61|416.78|414.86|416.78|414.86|416.53|414.61|0
1646389520000|2022-03-04 10:25:20|416.4|414.48|416.03|414.11|416.4|414.48|416.03|414.11|0
1646389530000|2022-03-04 10:25:30|415.65|413.73|417.28|415.36|417.28|415.36|415.65|413.73|0
1646389540000|2022-03-04 10:25:40|417.9|415.98|417.65|415.73|418.9|416.98|417.65|415.73|0
1646389550000|2022-03-04 10:25:50|418.4|416.48|418.4|416.48|418.78|416.86|418.4|416.48|0
1646389560000|2022-03-04 10:26:00|418.03|416.11|416.9|414.98|418.03|416.11|416.9|414.98|0
1646389570000|2022-03-04 10:26:10|418.15|416.23|418.28|416.36|418.28|416.36|417.9|415.98|0
1646389580000|2022-03-04 10:26:20|418.03|416.11|417.9|415.98|418.03|416.11|417.65|415.73|0
1646389590000|2022-03-04 10:26:30|417.53|415.61|417.78|415.86|417.78|415.86|417.53|415.61|0
1646389600000|2022-03-04 10:26:40|418.15|416.23|417.53|415.61|418.15|416.23|417.53|415.61|0
1646389610000|2022-03-04 10:26:50|418.03|416.11|417.78|415.86|418.03|416.11|417.78|415.86|0
1646389620000|2022-03-04 10:27:00|417.65|415.73|417.78|415.86|418.4|416.48|417.65|415.73|0
1646389630000|2022-03-04 10:27:10|418.03|416.11|417.78|415.86|418.03|416.11|417.78|415.86|0
1646389640000|2022-03-04 10:27:20|417.4|415.48|416.9|414.98|417.65|415.73|416.9|414.98|0
1646389650000|2022-03-04 10:27:30|417.4|415.48|417.53|415.61|417.65|415.73|417.4|415.48|0
1646389660000|2022-03-04 10:27:40|417.4|415.48|418.03|416.11|418.03|416.11|417.4|415.48|0
1646389670000|2022-03-04 10:27:50|418.28|416.36|418.15|416.23|418.28|416.36|418.03|416.11|0
1646389680000|2022-03-04 10:28:00|418.4|416.48|417.28|415.36|418.4|416.48|417.15|415.23|0
1646389690000|2022-03-04 10:28:10|417.03|415.11|416.78|414.86|417.15|415.23|416.78|414.86|0
1646389700000|2022-03-04 10:28:20|416.65|414.73|417.03|415.11|417.03|415.11|416.65|414.73|0
1646389710000|2022-03-04 10:28:30|416.15|414.23|416.28|414.36|416.53|414.61|416.15|414.23|0
1646389720000|2022-03-04 10:28:40|416.15|414.23|416.53|414.61|416.53|414.61|416.15|414.23|0
1646389730000|2022-03-04 10:28:50|416.15|414.23|416.03|414.11|416.15|414.23|416.03|414.11|0
1646389740000|2022-03-04 10:29:00|415.78|413.86|415.28|413.36|415.78|413.86|415.15|413.23|0
1646389750000|2022-03-04 10:29:10|414.15|412.23|414.15|412.23|414.15|412.23|414.15|412.23|0
1646389760000|2022-03-04 10:29:20|414.28|412.36|413.91|411.99|414.4|412.48|413.91|411.99|0
1646389770000|2022-03-04 10:29:30|413.29|411.37|413.16|411.24|413.29|411.37|412.91|410.99|0
1646389780000|2022-03-04 10:29:40|412.66|410.74|412.29|410.37|412.66|410.74|412.29|410.37|0
1646389790000|2022-03-04 10:29:50|412.41|410.49|412.16|410.24|412.41|410.49|412.16|410.24|0
1646389800000|2022-03-04 10:30:00|411.79|409.87|413.16|411.24|413.16|411.24|411.79|409.87|0
1646389810000|2022-03-04 10:30:10|413.04|411.12|412.41|410.49|413.04|411.12|412.16|410.24|0
1646389820000|2022-03-04 10:30:20|412.79|410.87|412.91|410.99|413.16|411.24|412.79|410.87|0
1646389830000|2022-03-04 10:30:30|412.54|410.62|413.41|411.49|413.41|411.49|412.54|410.62|0
1646389840000|2022-03-04 10:30:40|413.29|411.37|415.15|413.23|415.15|413.23|413.29|411.37|0
1646389850000|2022-03-04 10:30:50|414.9|412.98|415.4|413.48|415.4|413.48|414.9|412.98|0
1646389860000|2022-03-04 10:31:00|415.15|413.23|415.15|413.23|415.28|413.36|415.15|413.23|0
1646389870000|2022-03-04 10:31:10|415.4|413.48|415.65|413.73|415.78|413.86|415.4|413.48|0
1646389880000|2022-03-04 10:31:20|415.9|413.98|415.65|413.73|416.03|414.11|415.65|413.73|0
1646389890000|2022-03-04 10:31:30|415.78|413.86|415.53|413.61|415.78|413.86|415.53|413.61|0
1646389900000|2022-03-04 10:31:40|415.65|413.73|415.9|413.98|415.9|413.98|415.65|413.73|0
1646389910000|2022-03-04 10:31:50|415.78|413.86|415.78|413.86|416.03|414.11|415.65|413.73|0
1646389920000|2022-03-04 10:32:00|415.65|413.73|415.78|413.86|415.78|413.86|415.53|413.61|0
1646389930000|2022-03-04 10:32:10|416.03|414.11|417.15|415.23|417.15|415.23|416.03|414.11|0
1646389940000|2022-03-04 10:32:20|417.28|415.36|417.4|415.48|417.4|415.48|417.15|415.23|0
1646389950000|2022-03-04 10:32:30|417.28|415.36|417.28|415.36|417.28|415.36|416.78|414.86|0
1646389960000|2022-03-04 10:32:40|417.03|415.11|416.4|414.48|417.03|415.11|416.4|414.48|0
1646389970000|2022-03-04 10:32:50|416.28|414.36|416.53|414.61|416.53|414.61|415.9|413.98|0
1646389980000|2022-03-04 10:33:00|416.78|414.86|417.15|415.23|417.15|415.23|416.78|414.86|0
1646389990000|2022-03-04 10:33:10|417.9|415.98|417.65|415.73|418.15|416.23|417.65|415.73|0
1646390000000|2022-03-04 10:33:20|417.4|415.48|417.28|415.36|417.4|415.48|417.03|415.11|0
1646390010000|2022-03-04 10:33:30|417.4|415.48|416.65|414.73|417.4|415.48|416.65|414.73|0
1646390020000|2022-03-04 10:33:40|416.28|414.36|416.9|414.98|416.9|414.98|416.15|414.23|0
1646390030000|2022-03-04 10:33:50|416.78|414.86|415.78|413.86|416.78|414.86|415.78|413.86|0
1646390040000|2022-03-04 10:34:00|416.15|414.23|415.15|413.23|416.15|414.23|415.15|413.23|0
1646390050000|2022-03-04 10:34:10|416.03|414.11|415.65|413.73|416.03|414.11|415.65|413.73|0
1646390060000|2022-03-04 10:34:20|415.78|413.86|416.53|414.61|416.53|414.61|415.78|413.86|0
1646390070000|2022-03-04 10:34:30|416.78|414.86|416.4|414.48|416.78|414.86|416.03|414.11|0
1646390080000|2022-03-04 10:34:40|416.53|414.61|416.78|414.86|416.9|414.98|416.53|414.61|0
1646390090000|2022-03-04 10:34:50|416.9|414.98|417.53|415.61|417.65|415.73|416.9|414.98|0
1646390100000|2022-03-04 10:35:00|417.65|415.73|417.78|415.86|417.9|415.98|417.65|415.73|0
1646390110000|2022-03-04 10:35:10|417.65|415.73|418.15|416.23|418.15|416.23|417.53|415.61|0
1646390120000|2022-03-04 10:35:20|418.4|416.48|418.53|416.61|418.78|416.86|418.4|416.48|0
1646390130000|2022-03-04 10:35:30|418.65|416.73|419.03|417.11|419.03|417.11|418.53|416.61|0
1646390140000|2022-03-04 10:35:40|418.9|416.98|419.15|417.23|419.4|417.48|418.9|416.98|0
1646390150000|2022-03-04 10:35:50|419.4|417.48|419.28|417.36|419.65|417.73|419.28|417.36|0
1646390160000|2022-03-04 10:36:00|419.15|417.23|419.03|417.11|419.15|417.23|419.03|417.11|0
1646390170000|2022-03-04 10:36:10|418.78|416.86|418.53|416.61|418.78|416.86|418.53|416.61|0
1646390180000|2022-03-04 10:36:20|417.9|415.98|418.53|416.61|418.53|416.61|417.9|415.98|0
1646390190000|2022-03-04 10:36:30|418.78|416.86|418.15|416.23|419.03|417.11|418.15|416.23|0
1646390200000|2022-03-04 10:36:40|417.9|415.98|419.4|417.48|419.4|417.48|417.9|415.98|0
1646390210000|2022-03-04 10:36:50|419.28|417.36|418.78|416.86|419.28|417.36|418.78|416.86|0
1646390220000|2022-03-04 10:37:00|419.03|417.11|419.15|417.23|419.15|417.23|419.03|417.11|0
1646390230000|2022-03-04 10:37:10|419.03|417.11|417.78|415.86|419.03|417.11|417.78|415.86|0
1646390240000|2022-03-04 10:37:20|418.03|416.11|419.03|417.11|419.03|417.11|418.03|416.11|0
1646390250000|2022-03-04 10:37:30|417.53|415.61|418.4|416.48|418.4|416.48|417.53|415.61|0
1646390260000|2022-03-04 10:37:40|418.15|416.23|418.15|416.23|418.15|416.23|417.4|415.48|0
1646390270000|2022-03-04 10:37:50|418.28|416.36|418.53|416.61|419.03|417.11|418.28|416.36|0
1646390280000|2022-03-04 10:38:00|418.78|416.86|418.53|416.61|418.78|416.86|418.28|416.36|0
1646390290000|2022-03-04 10:38:10|418.28|416.36|418.53|416.61|418.65|416.73|418.28|416.36|0
1646390300000|2022-03-04 10:38:20|418.78|416.86|418.78|416.86|418.78|416.86|418.65|416.73|0
1646390310000|2022-03-04 10:38:30|419.53|417.61|418.28|416.36|419.65|417.73|418.28|416.36|0
1646390320000|2022-03-04 10:38:40|418.53|416.61|418.53|416.61|418.78|416.86|418.53|416.61|0
1646390330000|2022-03-04 10:38:50|418.65|416.73|418.9|416.98|418.9|416.98|418.65|416.73|0
1646390340000|2022-03-04 10:39:00|419.28|417.36|419.4|417.48|419.4|417.48|419.28|417.36|0
1646390350000|2022-03-04 10:39:10|419.53|417.61|419.03|417.11|419.53|417.61|419.03|417.11|0
1646390360000|2022-03-04 10:39:20|418.78|416.86|419.03|417.11|419.03|417.11|418.78|416.86|0
1646390370000|2022-03-04 10:39:30|418.9|416.98|418.9|416.98|418.9|416.98|418.9|416.98|0
1646390380000|2022-03-04 10:39:40|419.15|417.23|419.53|417.61|419.53|417.61|419.15|417.23|0
1646390390000|2022-03-04 10:39:50|419.4|417.48|419.4|417.48|419.4|417.48|419.15|417.23|0
1646390400000|2022-03-04 10:40:00|419.15|417.23|419.78|417.86|419.78|417.86|419.03|417.11|0
1646390410000|2022-03-04 10:40:10|419.65|417.73|420.15|418.23|420.4|418.48|419.65|417.73|0
1646390420000|2022-03-04 10:40:20|420.4|418.48|419.65|417.73|420.4|418.48|419.65|417.73|0
1646390430000|2022-03-04 10:40:30|420.03|418.11|419.9|417.98|420.15|418.23|419.9|417.98|0
1646390440000|2022-03-04 10:40:40|420.15|418.23|420.4|418.48|420.53|418.61|420.15|418.23|0
1646390450000|2022-03-04 10:40:50|420.65|418.73|420.65|418.73|421.15|419.23|420.65|418.73|0
1646390460000|2022-03-04 10:41:00|420.4|418.48|420.28|418.36|420.4|418.48|419.9|417.98|0
1646390470000|2022-03-04 10:41:10|420.53|418.61|420.78|418.86|420.78|418.86|420.4|418.48|0
1646390480000|2022-03-04 10:41:20|420.9|418.98|420.53|418.61|420.9|418.98|420.53|418.61|0
1646390490000|2022-03-04 10:41:30|420.28|418.36|420.28|418.36|420.28|418.36|420.15|418.23|0
1646390500000|2022-03-04 10:41:40|419.9|417.98|420.03|418.11|420.03|418.11|419.9|417.98|0
1646390510000|2022-03-04 10:41:50|420.15|418.23|419.78|417.86|420.15|418.23|419.78|417.86|0
1646390520000|2022-03-04 10:42:00|419.9|417.98|418.9|416.98|419.9|417.98|418.9|416.98|0
1646390530000|2022-03-04 10:42:10|418.65|416.73|418.4|416.48|418.9|416.98|418.4|416.48|0
1646390540000|2022-03-04 10:42:20|418.65|416.73|418.65|416.73|418.65|416.73|418.65|416.73|0
1646390550000|2022-03-04 10:42:30|419.15|417.23|419.4|417.48|419.78|417.86|419.15|417.23|0
1646390560000|2022-03-04 10:42:40|420.03|418.11|419.9|417.98|420.03|418.11|419.65|417.73|0
1646390570000|2022-03-04 10:42:50|419.28|417.36|419.15|417.23|419.4|417.48|419.15|417.23|0
1646390580000|2022-03-04 10:43:00|419.65|417.73|418.65|416.73|419.65|417.73|418.65|416.73|0
1646390590000|2022-03-04 10:43:10|418.78|416.86|419.53|417.61|419.53|417.61|418.78|416.86|0
1646390600000|2022-03-04 10:43:20|419.15|417.23|419.15|417.23|419.15|417.23|419.03|417.11|0
1646390610000|2022-03-04 10:43:30|419.65|417.73|420.4|418.48|420.4|418.48|419.65|417.73|0
1646390620000|2022-03-04 10:43:40|420.65|418.73|420.65|418.73|420.9|418.98|420.65|418.73|0
1646390630000|2022-03-04 10:43:50|420.28|418.36|419.78|417.86|420.28|418.36|419.78|417.86|0
1646390640000|2022-03-04 10:44:00|419.9|417.98|419.9|417.98|420.15|418.23|419.9|417.98|0
1646390650000|2022-03-04 10:44:10|420.28|418.36|420.28|418.36|420.4|418.48|420.15|418.23|0
1646390660000|2022-03-04 10:44:20|419.9|417.98|419.9|417.98|419.9|417.98|419.9|417.98|0
1646390670000|2022-03-04 10:44:30|420.03|418.11|420.4|418.48|420.65|418.73|420.03|418.11|0
1646390680000|2022-03-04 10:44:40|420.9|418.98|422.15|420.23|422.15|420.23|420.9|418.98|0
1646390690000|2022-03-04 10:44:50|421.9|419.98|421.9|419.98|422.15|420.23|421.9|419.98|0
1646390700000|2022-03-04 10:45:00|421.53|419.61|421.78|419.86|421.78|419.86|421.53|419.61|0
1646390710000|2022-03-04 10:45:10|422.52|420.6|422.64|420.72|422.64|420.72|422.15|420.23|0
1646390720000|2022-03-04 10:45:20|422.89|420.97|422.89|420.97|423.27|421.35|422.89|420.97|0
1646390730000|2022-03-04 10:45:30|422.39|420.47|422.27|420.35|422.39|420.47|421.9|419.98|0
1646390740000|2022-03-04 10:45:40|422.03|420.11|423.14|421.22|423.14|421.22|422.03|420.11|0
1646390750000|2022-03-04 10:45:50|422.77|420.85|423.14|421.22|423.27|421.35|422.77|420.85|0
1646390760000|2022-03-04 10:46:00|423.27|421.35|422.77|420.85|423.39|421.47|422.77|420.85|0
1646390770000|2022-03-04 10:46:10|423.14|421.22|422.77|420.85|423.64|421.72|422.77|420.85|0
1646390780000|2022-03-04 10:46:20|423.02|421.1|423.14|421.22|423.14|421.22|422.89|420.97|0
1646390790000|2022-03-04 10:46:30|422.77|420.85|422.89|420.97|423.14|421.22|422.64|420.72|0
1646390800000|2022-03-04 10:46:40|423.02|421.1|422.64|420.72|423.27|421.35|422.64|420.72|0
1646390810000|2022-03-04 10:46:50|422.52|420.6|422.52|420.6|422.64|420.72|422.52|420.6|0
1646390820000|2022-03-04 10:47:00|422.64|420.72|423.39|421.47|423.52|421.6|422.64|420.72|0
1646390830000|2022-03-04 10:47:10|423.52|421.6|424.27|422.35|424.27|422.35|423.52|421.6|0
1646390840000|2022-03-04 10:47:20|424.39|422.47|424.65|422.73|424.65|422.73|424.03|422.11|0
1646390850000|2022-03-04 10:47:30|424.4|422.48|424.65|422.73|425.02|423.1|424.4|422.48|0
1646390860000|2022-03-04 10:47:40|423.65|421.73|423.53|421.61|423.65|421.73|423.53|421.61|0
1646390870000|2022-03-04 10:47:50|423.65|421.73|423.53|421.61|423.65|421.73|423.53|421.61|0
1646390880000|2022-03-04 10:48:00|423.65|421.73|423.65|421.73|423.65|421.73|423.4|421.48|0
1646390890000|2022-03-04 10:48:10|424.03|422.11|423.53|421.61|424.03|422.11|423.53|421.61|0
1646390900000|2022-03-04 10:48:20|423.28|421.36|422.78|420.86|423.28|421.36|422.78|420.86|0
1646390910000|2022-03-04 10:48:30|423.03|421.11|423.15|421.23|423.15|421.23|422.9|420.98|0
1646390920000|2022-03-04 10:48:40|422.9|420.98|422.65|420.73|422.9|420.98|422.65|420.73|0
1646390930000|2022-03-04 10:48:50|422.4|420.48|422.03|420.11|422.4|420.48|422.03|420.11|0
1646390940000|2022-03-04 10:49:00|422.15|420.23|421.78|419.86|422.15|420.23|421.65|419.73|0
1646390950000|2022-03-04 10:49:10|421.9|419.98|421.9|419.98|421.9|419.98|421.65|419.73|0
1646390960000|2022-03-04 10:49:20|421.65|419.73|422.28|420.36|422.28|420.36|421.65|419.73|0
1646390970000|2022-03-04 10:49:30|422.15|420.23|422.53|420.61|422.53|420.61|421.78|419.86|0
1646390980000|2022-03-04 10:49:40|422.65|420.73|422.53|420.61|422.65|420.73|422.53|420.61|0
1646390990000|2022-03-04 10:49:50|422.4|420.48|422.65|420.73|422.9|420.98|422.4|420.48|0
1646391000000|2022-03-04 10:50:00|422.53|420.61|422.9|420.98|423.28|421.36|422.53|420.61|0
1646391010000|2022-03-04 10:50:10|422.65|420.73|422.28|420.36|422.65|420.73|421.65|419.73|0
1646391020000|2022-03-04 10:50:20|422.78|420.86|422.28|420.36|422.78|420.86|422.03|420.11|0
1646391030000|2022-03-04 10:50:30|421.9|419.98|421.9|419.98|422.4|420.48|421.9|419.98|0
1646391040000|2022-03-04 10:50:40|422.15|420.23|423.28|421.36|423.28|421.36|422.15|420.23|0
1646391050000|2022-03-04 10:50:50|423.4|421.48|423.78|421.86|423.78|421.86|422.9|420.98|0
1646391060000|2022-03-04 10:51:00|423.65|421.73|425.02|423.1|425.02|423.1|423.65|421.73|0
1646391070000|2022-03-04 10:51:10|424.89|422.97|424.28|422.36|424.89|422.97|424.28|422.36|0
1646391080000|2022-03-04 10:51:20|424.65|422.73|424.15|422.23|424.65|422.73|424.15|422.23|0
1646391090000|2022-03-04 10:51:30|424.28|422.36|424.53|422.61|424.53|422.61|424.28|422.36|0
1646391100000|2022-03-04 10:51:40|424.4|422.48|424.53|422.61|424.53|422.61|424.28|422.36|0
1646391110000|2022-03-04 10:51:50|424.65|422.73|424.4|422.48|424.89|422.97|424.4|422.48|0
1646391120000|2022-03-04 10:52:00|424.28|422.36|424.89|422.97|424.89|422.97|424.28|422.36|0
1646391130000|2022-03-04 10:52:10|424.65|422.73|424.78|422.86|424.78|422.86|424.65|422.73|0
1646391140000|2022-03-04 10:52:20|425.02|423.1|424.4|422.48|425.14|423.22|424.4|422.48|0
1646391150000|2022-03-04 10:52:30|424.28|422.36|424.15|422.23|424.28|422.36|424.15|422.23|0
1646391160000|2022-03-04 10:52:40|424.03|422.11|423.78|421.86|424.28|422.36|423.78|421.86|0
1646391170000|2022-03-04 10:52:50|423.9|421.98|423.53|421.61|423.9|421.98|423.53|421.61|0
1646391180000|2022-03-04 10:53:00|423.78|421.86|423.53|421.61|423.78|421.86|423.53|421.61|0
1646391190000|2022-03-04 10:53:10|423.4|421.48|423.4|421.48|423.53|421.61|423.15|421.23|0
1646391200000|2022-03-04 10:53:20|423.15|421.23|422.65|420.73|423.15|421.23|422.65|420.73|0
1646391210000|2022-03-04 10:53:30|423.03|421.11|423.9|421.98|423.9|421.98|423.03|421.11|0
1646391220000|2022-03-04 10:53:40|424.28|422.36|426.02|424.1|426.27|424.35|424.28|422.36|0
1646391230000|2022-03-04 10:53:50|425.77|423.85|425.89|423.97|425.89|423.97|425.64|423.72|0
1646391240000|2022-03-04 10:54:00|426.02|424.1|425.89|423.97|426.14|424.22|425.89|423.97|0
1646391250000|2022-03-04 10:54:10|426.14|424.22|426.27|424.35|426.27|424.35|425.77|423.85|0
1646391260000|2022-03-04 10:54:20|426.52|424.6|426.77|424.85|426.77|424.85|426.52|424.6|0
1646391270000|2022-03-04 10:54:30|426.52|424.6|427.14|425.22|427.52|425.6|426.52|424.6|0
1646391280000|2022-03-04 10:54:40|426.89|424.97|427.27|425.35|427.39|425.47|426.77|424.85|0
1646391290000|2022-03-04 10:54:50|427.39|425.47|428.14|426.22|428.14|426.22|427.39|425.47|0
1646391300000|2022-03-04 10:55:00|428.64|426.72|428.27|426.35|428.64|426.72|428.27|426.35|0
1646391310000|2022-03-04 10:55:10|428.52|426.6|428.39|426.47|428.77|426.85|428.39|426.47|0
1646391320000|2022-03-04 10:55:20|428.27|426.35|428.14|426.22|428.39|426.47|428.14|426.22|0
1646391330000|2022-03-04 10:55:30|427.39|425.47|427.02|425.1|427.39|425.47|426.89|424.97|0
1646391340000|2022-03-04 10:55:40|427.27|425.35|427.77|425.85|427.77|425.85|427.02|425.1|0
1646391350000|2022-03-04 10:55:50|427.39|425.47|427.14|425.22|427.39|425.47|427.14|425.22|0
1646391360000|2022-03-04 10:56:00|427.52|425.6|426.27|424.35|427.64|425.72|426.27|424.35|0
1646391370000|2022-03-04 10:56:10|427.77|425.85|427.39|425.47|427.77|425.85|427.39|425.47|0
1646391380000|2022-03-04 10:56:20|427.64|425.72|429.02|427.1|429.02|427.1|427.64|425.72|0
1646391390000|2022-03-04 10:56:30|429.14|427.22|429.64|427.72|429.64|427.72|429.14|427.22|0
1646391400000|2022-03-04 10:56:40|429.89|427.97|429.53|427.61|429.89|427.97|429.53|427.61|0
1646391410000|2022-03-04 10:56:50|428.78|426.86|428.65|426.73|428.78|426.86|428.65|426.73|0
1646391420000|2022-03-04 10:57:00|428.28|426.36|426.4|424.48|428.28|426.36|426.4|424.48|0
1646391430000|2022-03-04 10:57:10|425.9|423.98|425.15|423.23|425.9|423.98|425.15|423.23|0
1646391440000|2022-03-04 10:57:20|425.28|423.36|426.53|424.61|426.53|424.61|425.28|423.36|0
1646391450000|2022-03-04 10:57:30|426.4|424.48|425.78|423.86|426.4|424.48|425.78|423.86|0
1646391460000|2022-03-04 10:57:40|424.9|422.98|425.15|423.23|425.4|423.48|424.9|422.98|0
1646391470000|2022-03-04 10:57:50|425.4|423.48|425.4|423.48|425.9|423.98|425.4|423.48|0
1646391480000|2022-03-04 10:58:00|426.03|424.11|426.65|424.73|426.65|424.73|426.03|424.11|0
1646391490000|2022-03-04 10:58:10|426.4|424.48|425.9|423.98|426.4|424.48|425.9|423.98|0
1646391500000|2022-03-04 10:58:20|425.78|423.86|425.9|423.98|425.9|423.98|425.78|423.86|0
1646391510000|2022-03-04 10:58:30|425.53|423.61|424.78|422.86|425.53|423.61|424.78|422.86|0
1646391520000|2022-03-04 10:58:40|424.9|422.98|424.29|422.37|424.9|422.98|423.79|421.87|0
1646391530000|2022-03-04 10:58:50|424.9|422.98|425.53|423.61|425.53|423.61|424.9|422.98|0
1646391540000|2022-03-04 10:59:00|425.65|423.73|425.9|423.98|425.9|423.98|425.53|423.61|0
1646391550000|2022-03-04 10:59:10|427.53|425.61|428.4|426.48|428.4|426.48|427.53|425.61|0
1646391560000|2022-03-04 10:59:20|428.03|426.11|427.78|425.86|428.15|426.23|427.78|425.86|0
1646391570000|2022-03-04 10:59:30|427.9|425.98|427.53|425.61|427.9|425.98|427.53|425.61|0
1646391580000|2022-03-04 10:59:40|427.65|425.73|428.53|426.61|428.53|426.61|427.53|425.61|0
1646391590000|2022-03-04 10:59:50|428.78|426.86|428.78|426.86|428.78|426.86|428.78|426.86|0
1646391600000|2022-03-04 11:00:00|428.65|426.73|427.4|425.48|428.65|426.73|427.4|425.48|0
1646391610000|2022-03-04 11:00:10|428.03|426.11|429.65|427.73|429.65|427.73|428.03|426.11|0
1646391620000|2022-03-04 11:00:20|429.78|427.86|429.4|427.48|430.03|428.11|429.4|427.48|0
1646391630000|2022-03-04 11:00:30|428.9|426.98|428.9|426.98|429.15|427.23|428.9|426.98|0
1646391640000|2022-03-04 11:00:40|428.78|426.86|427.9|425.98|428.78|426.86|427.9|425.98|0
1646391650000|2022-03-04 11:00:50|428.03|426.11|427.03|425.11|428.03|426.11|427.03|425.11|0
1646391660000|2022-03-04 11:01:00|427.28|425.36|426.4|424.48|427.28|425.36|426.4|424.48|0
1646391670000|2022-03-04 11:01:10|426.53|424.61|427.03|425.11|427.03|425.11|426.53|424.61|0
1646391680000|2022-03-04 11:01:20|426.78|424.86|427.28|425.36|427.28|425.36|426.65|424.73|0
1646391690000|2022-03-04 11:01:30|427.53|425.61|427.65|425.73|427.78|425.86|427.4|425.48|0
1646391700000|2022-03-04 11:01:40|427.53|425.61|427.53|425.61|427.53|425.61|427.53|425.61|0
1646391710000|2022-03-04 11:01:50|427.65|425.73|428.28|426.36|428.28|426.36|427.65|425.73|0
1646391720000|2022-03-04 11:02:00|427.28|425.36|427.9|425.98|427.9|425.98|427.28|425.36|0
1646391730000|2022-03-04 11:02:10|426.65|424.73|427.03|425.11|427.03|425.11|426.65|424.73|0
1646391740000|2022-03-04 11:02:20|426.9|424.98|426.9|424.98|427.03|425.11|426.9|424.98|0
1646391750000|2022-03-04 11:02:30|427.15|425.23|426.78|424.86|427.15|425.23|426.4|424.48|0
1646391760000|2022-03-04 11:02:40|426.9|424.98|427.65|425.73|427.65|425.73|426.9|424.98|0
1646391770000|2022-03-04 11:02:50|427.78|425.86|428.4|426.48|428.4|426.48|427.78|425.86|0
1646391780000|2022-03-04 11:03:00|428.03|426.11|427.9|425.98|428.03|426.11|427.28|425.36|0
1646391790000|2022-03-04 11:03:10|428.4|426.48|429.53|427.61|429.53|427.61|428.4|426.48|0
1646391800000|2022-03-04 11:03:20|430.03|428.11|431.27|429.35|431.27|429.35|430.03|428.11|0
1646391810000|2022-03-04 11:03:30|431.89|429.97|431.39|429.47|431.89|429.97|430.89|428.97|0
1646391820000|2022-03-04 11:03:40|430.27|428.35|430.15|428.23|430.27|428.35|429.65|427.73|0
1646391830000|2022-03-04 11:03:50|429.65|427.73|429.28|427.36|429.65|427.73|428.9|426.98|0
1646391840000|2022-03-04 11:04:00|428.9|426.98|428.9|426.98|428.9|426.98|428.4|426.48|0
1646391850000|2022-03-04 11:04:10|428.4|426.48|427.53|425.61|428.78|426.86|427.53|425.61|0
1646391860000|2022-03-04 11:04:20|429.03|427.11|428.28|426.36|429.03|427.11|428.28|426.36|0
1646391870000|2022-03-04 11:04:30|428.03|426.11|427.78|425.86|428.03|426.11|427.53|425.61|0
1646391880000|2022-03-04 11:04:40|427.4|425.48|427.65|425.73|427.9|425.98|427.4|425.48|0
1646391890000|2022-03-04 11:04:50|427.4|425.48|426.78|424.86|427.4|425.48|426.78|424.86|0
1646391900000|2022-03-04 11:05:00|427.03|425.11|427.03|425.11|427.28|425.36|427.03|425.11|0
1646391910000|2022-03-04 11:05:10|426.9|424.98|427.03|425.11|427.15|425.23|426.9|424.98|0
1646391920000|2022-03-04 11:05:20|426.15|424.23|427.03|425.11|427.03|425.11|426.15|424.23|0
1646391930000|2022-03-04 11:05:30|428.03|426.11|426.9|424.98|428.03|426.11|426.9|424.98|0
1646391940000|2022-03-04 11:05:40|427.15|425.23|428.28|426.36|428.28|426.36|427.15|425.23|0
1646391950000|2022-03-04 11:05:50|427.78|425.86|427.9|425.98|427.9|425.98|427.78|425.86|0
1646391960000|2022-03-04 11:06:00|428.53|426.61|429.15|427.23|429.15|427.23|428.4|426.48|0
1646391970000|2022-03-04 11:06:10|429.03|427.11|428.78|426.86|429.03|427.11|428.53|426.61|0
1646391980000|2022-03-04 11:06:20|427.78|425.86|427.4|425.48|427.78|425.86|427.15|425.23|0
1646391990000|2022-03-04 11:06:30|426.65|424.73|426.78|424.86|426.78|424.86|426.65|424.73|0
1646392000000|2022-03-04 11:06:40|426.28|424.36|426.53|424.61|426.65|424.73|426.28|424.36|0
1646392010000|2022-03-04 11:06:50|426.15|424.23|426.78|424.86|426.78|424.86|425.78|423.86|0
1646392020000|2022-03-04 11:07:00|426.4|424.48|426.78|424.86|427.03|425.11|426.4|424.48|0
1646392030000|2022-03-04 11:07:10|426.9|424.98|426.4|424.48|426.9|424.98|426.4|424.48|0
1646392040000|2022-03-04 11:07:20|426.65|424.73|426.28|424.36|426.65|424.73|426.28|424.36|0
1646392050000|2022-03-04 11:07:30|426.53|424.61|426.28|424.36|427.15|425.23|426.28|424.36|0
1646392060000|2022-03-04 11:07:40|426.15|424.23|425.53|423.61|426.4|424.48|425.53|423.61|0
1646392070000|2022-03-04 11:07:50|425.28|423.36|425.03|423.11|425.4|423.48|425.03|423.11|0
1646392080000|2022-03-04 11:08:00|424.9|422.98|424.16|422.24|424.9|422.98|423.91|421.99|0
1646392090000|2022-03-04 11:08:10|424.29|422.37|423.91|421.99|424.29|422.37|423.79|421.87|0
1646392100000|2022-03-04 11:08:20|424.16|422.24|423.66|421.74|424.16|422.24|423.66|421.74|0
1646392110000|2022-03-04 11:08:30|423.54|421.62|424.41|422.49|424.41|422.49|423.54|421.62|0
1646392120000|2022-03-04 11:08:40|424.65|422.73|425.4|423.48|425.65|423.73|424.65|422.73|0
1646392130000|2022-03-04 11:08:50|425.9|423.98|425.65|423.73|425.9|423.98|425.65|423.73|0
1646392140000|2022-03-04 11:09:00|425.78|423.86|425.15|423.23|425.78|423.86|425.15|423.23|0
1646392150000|2022-03-04 11:09:10|424.9|422.98|424.29|422.37|425.15|423.23|424.29|422.37|0
1646392160000|2022-03-04 11:09:20|424.41|422.49|425.15|423.23|425.15|423.23|424.41|422.49|0
1646392170000|2022-03-04 11:09:30|425.03|423.11|424.9|422.98|425.03|423.11|424.9|422.98|0
1646392180000|2022-03-04 11:09:40|424.53|422.61|424.04|422.12|424.53|422.61|424.04|422.12|0
1646392190000|2022-03-04 11:09:50|423.79|421.87|424.16|422.24|424.65|422.73|423.79|421.87|0
1646392200000|2022-03-04 11:10:00|424.78|422.86|425.03|423.11|425.03|423.11|424.78|422.86|0
1646392210000|2022-03-04 11:10:10|424.16|422.24|424.9|422.98|424.9|422.98|424.04|422.12|0
1646392220000|2022-03-04 11:10:20|425.28|423.36|424.78|422.86|425.28|423.36|424.78|422.86|0
1646392230000|2022-03-04 11:10:30|424.9|422.98|425.53|423.61|425.53|423.61|424.9|422.98|0
1646392240000|2022-03-04 11:10:40|425.78|423.86|425.65|423.73|425.78|423.86|425.65|423.73|0
1646392250000|2022-03-04 11:10:50|425.53|423.61|425.15|423.23|425.53|423.61|425.15|423.23|0
1646392260000|2022-03-04 11:11:00|424.53|422.61|425.28|423.36|425.28|423.36|424.53|422.61|0
1646392270000|2022-03-04 11:11:10|425.4|423.48|424.9|422.98|425.4|423.48|424.9|422.98|0
1646392280000|2022-03-04 11:11:20|424.65|422.73|425.9|423.98|425.9|423.98|424.65|422.73|0
1646392290000|2022-03-04 11:11:30|425.28|423.36|424.78|422.86|425.28|423.36|424.78|422.86|0
1646392300000|2022-03-04 11:11:40|425.28|423.36|425.15|423.23|425.53|423.61|425.15|423.23|0
1646392310000|2022-03-04 11:11:50|425.78|423.86|426.03|424.11|426.03|424.11|425.78|423.86|0
1646392320000|2022-03-04 11:12:00|426.4|424.48|426.78|424.86|426.78|424.86|426.4|424.48|0
1646392330000|2022-03-04 11:12:10|426.15|424.23|425.15|423.23|426.28|424.36|425.15|423.23|0
1646392340000|2022-03-04 11:12:20|425.65|423.73|425.28|423.36|425.65|423.73|425.28|423.36|0
1646392350000|2022-03-04 11:12:30|425.4|423.48|426.03|424.11|426.03|424.11|425.4|423.48|0
1646392360000|2022-03-04 11:12:40|425.9|423.98|426.15|424.23|426.28|424.36|425.9|423.98|0
1646392370000|2022-03-04 11:12:50|426.65|424.73|427.53|425.61|427.53|425.61|426.65|424.73|0
1646392380000|2022-03-04 11:13:00|427.9|425.98|427.9|425.98|427.9|425.98|427.78|425.86|0
1646392390000|2022-03-04 11:13:10|428.03|426.11|426.9|424.98|428.03|426.11|426.9|424.98|0
1646392400000|2022-03-04 11:13:20|428.28|426.36|427.9|425.98|428.53|426.61|427.9|425.98|0
1646392410000|2022-03-04 11:13:30|427.4|425.48|427.53|425.61|427.9|425.98|427.4|425.48|0
1646392420000|2022-03-04 11:13:40|427.65|425.73|427.65|425.73|427.9|425.98|427.53|425.61|0
1646392430000|2022-03-04 11:13:50|428.15|426.23|428.53|426.61|428.53|426.61|428.15|426.23|0
1646392440000|2022-03-04 11:14:00|428.65|426.73|428.9|426.98|428.9|426.98|428.65|426.73|0
1646392450000|2022-03-04 11:14:10|429.4|427.48|428.9|426.98|429.4|427.48|428.78|426.86|0
1646392460000|2022-03-04 11:14:20|429.28|427.36|429.03|427.11|429.28|427.36|428.78|426.86|0
1646392470000|2022-03-04 11:14:30|429.15|427.23|430.14|428.22|430.14|428.22|429.15|427.23|0
1646392480000|2022-03-04 11:14:40|430.39|428.47|430.89|428.97|430.89|428.97|430.39|428.47|0
1646392490000|2022-03-04 11:14:50|430.64|428.72|430.64|428.72|430.64|428.72|430.64|428.72|0
1646392500000|2022-03-04 11:15:00|430.52|428.6|430.27|428.35|430.64|428.72|430.27|428.35|0
1646392510000|2022-03-04 11:15:10|429.9|427.98|430.52|428.6|430.52|428.6|429.78|427.86|0
1646392520000|2022-03-04 11:15:20|429.78|427.86|429.4|427.48|429.78|427.86|429.4|427.48|0
1646392530000|2022-03-04 11:15:30|429.15|427.23|429.9|427.98|429.9|427.98|429.15|427.23|0
1646392540000|2022-03-04 11:15:40|430.14|428.22|430.89|428.97|430.89|428.97|430.14|428.22|0
1646392550000|2022-03-04 11:15:50|431.27|429.35|430.77|428.85|431.27|429.35|430.64|428.72|0
1646392560000|2022-03-04 11:16:00|430.64|428.72|430.14|428.22|430.64|428.72|430.14|428.22|0
1646392570000|2022-03-04 11:16:10|430.39|428.47|429.28|427.36|430.39|428.47|429.28|427.36|0
1646392580000|2022-03-04 11:16:20|428.9|426.98|428.65|426.73|429.03|427.11|428.65|426.73|0
1646392590000|2022-03-04 11:16:30|428.78|426.86|429.4|427.48|429.53|427.61|428.78|426.86|0
1646392600000|2022-03-04 11:16:40|429.15|427.23|428.9|426.98|429.15|427.23|428.65|426.73|0
1646392610000|2022-03-04 11:16:50|429.03|427.11|429.4|427.48|429.4|427.48|429.03|427.11|0
1646392620000|2022-03-04 11:17:00|429.65|427.73|430.64|428.72|430.64|428.72|429.65|427.73|0
1646392630000|2022-03-04 11:17:10|430.89|428.97|430.52|428.6|431.14|429.22|430.52|428.6|0
1646392640000|2022-03-04 11:17:20|430.64|428.72|431.02|429.1|431.02|429.1|430.52|428.6|0
1646392650000|2022-03-04 11:17:30|431.39|429.47|431.89|429.97|431.89|429.97|431.39|429.47|0
1646392660000|2022-03-04 11:17:40|431.77|429.85|432.39|430.47|432.39|430.47|431.77|429.85|0
1646392670000|2022-03-04 11:17:50|432.52|430.6|432.64|430.72|432.77|430.85|432.52|430.6|0
1646392680000|2022-03-04 11:18:00|432.52|430.6|433.14|431.22|433.39|431.47|432.52|430.6|0
1646392690000|2022-03-04 11:18:10|432.64|430.72|432.77|430.85|432.89|430.97|432.64|430.72|0
1646392700000|2022-03-04 11:18:20|432.89|430.97|432.64|430.72|433.14|431.22|432.64|430.72|0
1646392710000|2022-03-04 11:18:30|432.27|430.35|430.64|428.72|432.27|430.35|430.64|428.72|0
1646392720000|2022-03-04 11:18:40|430.39|428.47|431.77|429.85|431.77|429.85|430.39|428.47|0
1646392730000|2022-03-04 11:18:50|432.02|430.1|432.02|430.1|432.27|430.35|432.02|430.1|0
1646392740000|2022-03-04 11:19:00|431.39|429.47|431.52|429.6|431.89|429.97|431.39|429.47|0
1646392750000|2022-03-04 11:19:10|431.64|429.72|432.02|430.1|432.14|430.22|431.64|429.72|0
1646392760000|2022-03-04 11:19:20|431.64|429.72|432.27|430.35|432.27|430.35|431.64|429.72|0
1646392770000|2022-03-04 11:19:30|431.89|429.97|433.52|431.6|433.52|431.6|431.89|429.97|0
1646392780000|2022-03-04 11:19:40|433.39|431.47|433.39|431.47|433.52|431.6|433.39|431.47|0
1646392790000|2022-03-04 11:19:50|433.14|431.22|433.52|431.6|433.52|431.6|433.14|431.22|0
1646392800000|2022-03-04 11:20:00|433.64|431.72|432.64|430.72|433.64|431.72|432.64|430.72|0
1646392810000|2022-03-04 11:20:10|432.39|430.47|432.39|430.47|432.64|430.72|432.39|430.47|0
1646392820000|2022-03-04 11:20:20|432.64|430.72|432.77|430.85|432.77|430.85|432.52|430.6|0
1646392830000|2022-03-04 11:20:30|433.52|431.6|433.14|431.22|433.52|431.6|433.14|431.22|0
1646392840000|2022-03-04 11:20:40|432.89|430.97|432.52|430.6|432.89|430.97|432.39|430.47|0
1646392850000|2022-03-04 11:20:50|432.89|430.97|433.14|431.22|433.52|431.6|432.89|430.97|0
1646392860000|2022-03-04 11:21:00|432.89|430.97|432.89|430.97|433.02|431.1|432.89|430.97|0
1646392870000|2022-03-04 11:21:10|433.14|431.22|433.39|431.47|433.39|431.47|433.14|431.22|0
1646392880000|2022-03-04 11:21:20|433.27|431.35|433.64|431.72|433.64|431.72|433.27|431.35|0
1646392890000|2022-03-04 11:21:30|434.64|432.72|433.64|431.72|434.64|432.72|433.64|431.72|0
1646392900000|2022-03-04 11:21:40|434.02|432.1|434.14|432.22|434.14|432.22|434.02|432.1|0
1646392910000|2022-03-04 11:21:50|434.27|432.35|434.64|432.72|434.64|432.72|434.27|432.35|0
1646392920000|2022-03-04 11:22:00|434.77|432.85|434.39|432.47|434.77|432.85|434.39|432.47|0
1646392930000|2022-03-04 11:22:10|434.77|432.85|434.52|432.6|434.89|432.97|434.39|432.47|0
1646392940000|2022-03-04 11:22:20|434.64|432.72|434.39|432.47|434.64|432.72|434.39|432.47|0
1646392950000|2022-03-04 11:22:30|434.64|432.72|434.64|432.72|434.64|432.72|434.64|432.72|0
1646392960000|2022-03-04 11:22:40|434.39|432.47|434.39|432.47|434.52|432.6|434.39|432.47|0
1646392970000|2022-03-04 11:22:50|434.89|432.97|434.64|432.72|434.89|432.97|434.64|432.72|0
1646392980000|2022-03-04 11:23:00|434.77|432.85|430.89|428.97|434.77|432.85|430.89|428.97|0
1646392990000|2022-03-04 11:23:10|431.64|429.72|430.89|428.97|431.64|429.72|430.64|428.72|0
1646393000000|2022-03-04 11:23:20|430.64|428.72|430.89|428.97|430.89|428.97|430.64|428.72|0
1646393010000|2022-03-04 11:23:30|431.02|429.1|431.14|429.22|431.64|429.72|431.02|429.1|0
1646393020000|2022-03-04 11:23:40|430.14|428.22|429.4|427.48|430.14|428.22|429.4|427.48|0
1646393030000|2022-03-04 11:23:50|429.28|427.36|429.53|427.61|429.53|427.61|428.9|426.98|0
1646393040000|2022-03-04 11:24:00|429.65|427.73|428.9|426.98|429.65|427.73|428.9|426.98|0
1646393050000|2022-03-04 11:24:10|428.65|426.73|428.4|426.48|428.9|426.98|428.4|426.48|0
1646393060000|2022-03-04 11:24:20|428.65|426.73|428.15|426.23|428.65|426.73|428.15|426.23|0
1646393070000|2022-03-04 11:24:30|427.9|425.98|427.15|425.23|427.9|425.98|427.15|425.23|0
1646393080000|2022-03-04 11:24:40|427.4|425.48|426.53|424.61|427.4|425.48|426.53|424.61|0
1646393090000|2022-03-04 11:24:50|426.65|424.73|427.03|425.11|427.15|425.23|426.65|424.73|0
1646393100000|2022-03-04 11:25:00|427.15|425.23|426.65|424.73|427.15|425.23|426.4|424.48|0
1646393110000|2022-03-04 11:25:10|427.28|425.36|427.15|425.23|427.4|425.48|426.9|424.98|0
1646393120000|2022-03-04 11:25:20|427.4|425.48|427.4|425.48|427.4|425.48|427.4|425.48|0
1646393130000|2022-03-04 11:25:30|426.53|424.61|426.53|424.61|426.78|424.86|426.53|424.61|0
1646393140000|2022-03-04 11:25:40|426.4|424.48|426.4|424.48|426.4|424.48|426.15|424.23|0
1646393150000|2022-03-04 11:25:50|426.9|424.98|426.4|424.48|426.9|424.98|426.4|424.48|0
1646393160000|2022-03-04 11:26:00|426.65|424.73|426.4|424.48|427.03|425.11|426.4|424.48|0
1646393170000|2022-03-04 11:26:10|426.65|424.73|426.53|424.61|426.65|424.73|426.53|424.61|0
1646393180000|2022-03-04 11:26:20|426.4|424.48|426.28|424.36|426.65|424.73|426.28|424.36|0
1646393190000|2022-03-04 11:26:30|426.4|424.48|426.9|424.98|426.9|424.98|426.4|424.48|0
1646393200000|2022-03-04 11:26:40|427.28|425.36|427.28|425.36|427.28|425.36|427.28|425.36|0
1646393210000|2022-03-04 11:26:50|427.4|425.48|427.03|425.11|427.65|425.73|427.03|425.11|0
1646393220000|2022-03-04 11:27:00|426.78|424.86|426.9|424.98|427.15|425.23|426.78|424.86|0
1646393230000|2022-03-04 11:27:10|427.15|425.23|427.15|425.23|427.28|425.36|427.15|425.23|0
1646393240000|2022-03-04 11:27:20|427.28|425.36|426.4|424.48|427.28|425.36|426.4|424.48|0
1646393250000|2022-03-04 11:27:30|426.9|424.98|426.9|424.98|426.9|424.98|426.65|424.73|0
1646393260000|2022-03-04 11:27:40|426.65|424.73|427.65|425.73|427.65|425.73|426.65|424.73|0
1646393270000|2022-03-04 11:27:50|427.53|425.61|427.4|425.48|427.53|425.61|427.15|425.23|0
1646393280000|2022-03-04 11:28:00|427.15|425.23|426.78|424.86|427.28|425.36|426.78|424.86|0
1646393290000|2022-03-04 11:28:10|427.15|425.23|427.4|425.48|427.4|425.48|426.9|424.98|0
1646393300000|2022-03-04 11:28:20|427.78|425.86|428.03|426.11|428.15|426.23|427.78|425.86|0
1646393310000|2022-03-04 11:28:30|427.9|425.98|428.03|426.11|428.03|426.11|427.78|425.86|0
1646393320000|2022-03-04 11:28:40|428.15|426.23|427.65|425.73|428.15|426.23|427.65|425.73|0
1646393330000|2022-03-04 11:28:50|426.53|424.61|426.4|424.48|427.03|425.11|426.4|424.48|0
1646393340000|2022-03-04 11:29:00|426.03|424.11|426.53|424.61|426.9|424.98|426.03|424.11|0
1646393350000|2022-03-04 11:29:10|426.9|424.98|426.9|424.98|427.15|425.23|426.9|424.98|0
1646393360000|2022-03-04 11:29:20|427.15|425.23|427.28|425.36|427.28|425.36|427.15|425.23|0
1646393370000|2022-03-04 11:29:30|427.4|425.48|426.4|424.48|427.4|425.48|426.4|424.48|0
1646393380000|2022-03-04 11:29:40|426.65|424.73|425.9|423.98|426.65|424.73|425.65|423.73|0
1646393390000|2022-03-04 11:29:50|425.78|423.86|425.4|423.48|425.78|423.86|425.4|423.48|0
1646393400000|2022-03-04 11:30:00|425.53|423.61|425.4|423.48|425.53|423.61|425.4|423.48|0
1646393410000|2022-03-04 11:30:10|424.9|422.98|424.65|422.73|424.9|422.98|424.65|422.73|0
1646393420000|2022-03-04 11:30:20|424.78|422.86|424.16|422.24|424.78|422.86|424.16|422.24|0
1646393430000|2022-03-04 11:30:30|424.65|422.73|424.65|422.73|425.15|423.23|424.65|422.73|0
1646393440000|2022-03-04 11:30:40|424.16|422.24|424.16|422.24|424.78|422.86|423.91|421.99|0
1646393450000|2022-03-04 11:30:50|424.28|422.36|424.4|422.48|424.4|422.48|423.91|421.99|0
1646393460000|2022-03-04 11:31:00|424.28|422.36|423.79|421.87|424.53|422.61|423.79|421.87|0
1646393470000|2022-03-04 11:31:10|424.16|422.24|424.4|422.48|424.78|422.86|424.16|422.24|0
1646393480000|2022-03-04 11:31:20|424.53|422.61|424.4|422.48|424.53|422.61|424.4|422.48|0
1646393490000|2022-03-04 11:31:30|424.78|422.86|425.4|423.48|425.4|423.48|424.65|422.73|0
1646393500000|2022-03-04 11:31:40|425.53|423.61|425.65|423.73|425.65|423.73|425.4|423.48|0
1646393510000|2022-03-04 11:31:50|425.78|423.86|426.03|424.11|426.15|424.23|425.78|423.86|0
1646393520000|2022-03-04 11:32:00|425.9|423.98|426.28|424.36|426.28|424.36|425.9|423.98|0
1646393530000|2022-03-04 11:32:10|426.65|424.73|426.53|424.61|426.65|424.73|426.15|424.23|0
1646393540000|2022-03-04 11:32:20|427.15|425.23|427.4|425.48|427.4|425.48|427.15|425.23|0
1646393550000|2022-03-04 11:32:30|427.53|425.61|427.65|425.73|428.15|426.23|427.53|425.61|0
1646393560000|2022-03-04 11:32:40|427.53|425.61|426.4|424.48|427.65|425.73|426.4|424.48|0
1646393570000|2022-03-04 11:32:50|426.65|424.73|426.78|424.86|427.03|425.11|426.65|424.73|0
1646393580000|2022-03-04 11:33:00|426.9|424.98|427.03|425.11|427.03|425.11|426.9|424.98|0
1646393590000|2022-03-04 11:33:10|427.15|425.23|427.53|425.61|427.53|425.61|427.15|425.23|0
1646393600000|2022-03-04 11:33:20|427.65|425.73|426.4|424.48|427.65|425.73|426.4|424.48|0
1646393610000|2022-03-04 11:33:30|426.28|424.36|425.78|423.86|426.28|424.36|425.78|423.86|0
1646393620000|2022-03-04 11:33:40|425.4|423.48|424.9|422.98|425.4|423.48|424.9|422.98|0
1646393630000|2022-03-04 11:33:50|425.15|423.23|424.78|422.86|425.15|423.23|424.65|422.73|0
1646393640000|2022-03-04 11:34:00|424.28|422.36|424.65|422.73|424.65|422.73|424.28|422.36|0
1646393650000|2022-03-04 11:34:10|424.53|422.61|424.28|422.36|424.53|422.61|424.16|422.24|0
1646393660000|2022-03-04 11:34:20|424.4|422.48|424.4|422.48|424.4|422.48|424.16|422.24|0
1646393670000|2022-03-04 11:34:30|424.53|422.61|423.66|421.74|424.53|422.61|423.66|421.74|0
1646393680000|2022-03-04 11:34:40|423.79|421.87|423.66|421.74|423.91|421.99|423.66|421.74|0
1646393690000|2022-03-04 11:34:50|423.91|421.99|424.04|422.12|424.04|422.12|423.91|421.99|0
1646393700000|2022-03-04 11:35:00|424.16|422.24|423.91|421.99|424.16|422.24|423.66|421.74|0
1646393710000|2022-03-04 11:35:10|424.65|422.73|424.78|422.86|424.9|422.98|424.65|422.73|0
1646393720000|2022-03-04 11:35:20|424.53|422.61|424.9|422.98|424.9|422.98|424.53|422.61|0
1646393730000|2022-03-04 11:35:30|425.28|423.36|425.4|423.48|425.4|423.48|425.28|423.36|0
1646393740000|2022-03-04 11:35:40|425.28|423.36|425.15|423.23|425.4|423.48|425.15|423.23|0
1646393750000|2022-03-04 11:35:50|425.65|423.73|426.28|424.36|426.28|424.36|425.65|423.73|0
1646393760000|2022-03-04 11:36:00|426.15|424.23|426.03|424.11|426.15|424.23|426.03|424.11|0
1646393770000|2022-03-04 11:36:10|426.15|424.23|425.15|423.23|426.28|424.36|425.15|423.23|0
1646393780000|2022-03-04 11:36:20|425.65|423.73|425.9|423.98|425.9|423.98|425.65|423.73|0
1646393790000|2022-03-04 11:36:30|426.15|424.23|426.53|424.61|426.65|424.73|426.15|424.23|0
1646393800000|2022-03-04 11:36:40|426.4|424.48|426.53|424.61|426.53|424.61|426.4|424.48|0
1646393810000|2022-03-04 11:36:50|426.4|424.48|426.15|424.23|426.4|424.48|426.15|424.23|0
1646393820000|2022-03-04 11:37:00|426.03|424.11|426.03|424.11|426.15|424.23|425.53|423.61|0
1646393830000|2022-03-04 11:37:10|426.28|424.36|426.53|424.61|426.53|424.61|426.28|424.36|0
1646393840000|2022-03-04 11:37:20|426.03|424.11|426.65|424.73|426.65|424.73|426.03|424.11|0
1646393850000|2022-03-04 11:37:30|427.28|425.36|427.28|425.36|427.28|425.36|427.28|425.36|0
1646393860000|2022-03-04 11:37:40|427.15|425.23|426.65|424.73|427.15|425.23|426.65|424.73|0
1646393870000|2022-03-04 11:37:50|426.4|424.48|426.78|424.86|426.78|424.86|426.4|424.48|0
1646393880000|2022-03-04 11:38:00|426.9|424.98|426.9|424.98|426.9|424.98|426.78|424.86|0
1646393890000|2022-03-04 11:38:10|428.15|426.23|428.53|426.61|428.53|426.61|427.9|425.98|0
1646393900000|2022-03-04 11:38:20|429.15|427.23|429.15|427.23|429.15|427.23|429.15|427.23|0
1646393910000|2022-03-04 11:38:30|429.28|427.36|428.28|426.36|429.28|427.36|428.15|426.23|0
1646393920000|2022-03-04 11:38:40|428.65|426.73|428.15|426.23|428.65|426.73|428.15|426.23|0
1646393930000|2022-03-04 11:38:50|427.4|425.48|427.4|425.48|427.53|425.61|427.4|425.48|0
1646393940000|2022-03-04 11:39:00|427.28|425.36|427.53|425.61|427.65|425.73|427.28|425.36|0
1646393950000|2022-03-04 11:39:10|427.65|425.73|428.15|426.23|428.28|426.36|427.65|425.73|0
1646393960000|2022-03-04 11:39:20|428.9|426.98|428.53|426.61|428.9|426.98|428.53|426.61|0
1646393970000|2022-03-04 11:39:30|428.65|426.73|428.78|426.86|428.78|426.86|428.53|426.61|0
1646393980000|2022-03-04 11:39:40|429.28|427.36|429.4|427.48|429.4|427.48|429.28|427.36|0
1646393990000|2022-03-04 11:39:50|429.15|427.23|429.4|427.48|429.4|427.48|429.03|427.11|0
1646394000000|2022-03-04 11:40:00|429.28|427.36|430.27|428.35|430.27|428.35|429.28|427.36|0
1646394010000|2022-03-04 11:40:10|430.52|428.6|430.27|428.35|430.77|428.85|430.27|428.35|0
1646394020000|2022-03-04 11:40:20|430.39|428.47|430.14|428.22|430.39|428.47|430.14|428.22|0
1646394030000|2022-03-04 11:40:30|430.39|428.47|430.27|428.35|430.39|428.47|429.89|427.97|0
1646394040000|2022-03-04 11:40:40|429.89|427.97|430.02|428.1|430.27|428.35|429.89|427.97|0
1646394050000|2022-03-04 11:40:50|430.14|428.22|430.39|428.47|430.39|428.47|430.14|428.22|0
1646394060000|2022-03-04 11:41:00|429.15|427.23|428.15|426.23|429.15|427.23|428.15|426.23|0
1646394070000|2022-03-04 11:41:10|428.28|426.36|428.9|426.98|428.9|426.98|428.28|426.36|0
1646394080000|2022-03-04 11:41:20|428.65|426.73|428.15|426.23|428.65|426.73|428.15|426.23|0
1646394090000|2022-03-04 11:41:30|428.03|426.11|427.9|425.98|428.03|426.11|427.9|425.98|0
1646394100000|2022-03-04 11:41:40|428.4|426.48|428.4|426.48|428.4|426.48|428.28|426.36|0
1646394110000|2022-03-04 11:41:50|428.28|426.36|427.78|425.86|428.4|426.48|427.78|425.86|0
1646394120000|2022-03-04 11:42:00|427.65|425.73|426.9|424.98|427.65|425.73|426.9|424.98|0
1646394130000|2022-03-04 11:42:10|427.03|425.11|427.78|425.86|427.78|425.86|427.03|425.11|0
1646394140000|2022-03-04 11:42:20|427.53|425.61|427.15|425.23|427.53|425.61|427.15|425.23|0
1646394150000|2022-03-04 11:42:30|427.28|425.36|426.78|424.86|427.28|425.36|426.65|424.73|0
1646394160000|2022-03-04 11:42:40|426.65|424.73|425.65|423.73|426.65|424.73|425.65|423.73|0
1646394170000|2022-03-04 11:42:50|425.9|423.98|426.03|424.11|426.4|424.48|425.9|423.98|0
1646394180000|2022-03-04 11:43:00|426.15|424.23|426.15|424.23|426.15|424.23|426.03|424.11|0
1646394190000|2022-03-04 11:43:10|426.03|424.11|425.78|423.86|426.03|424.11|425.78|423.86|0
1646394200000|2022-03-04 11:43:20|425.53|423.61|425.4|423.48|425.53|423.61|425.4|423.48|0
1646394210000|2022-03-04 11:43:30|425.65|423.73|425.78|423.86|425.78|423.86|425.65|423.73|0
1646394220000|2022-03-04 11:43:40|426.15|424.23|426.4|424.48|426.4|424.48|426.15|424.23|0
1646394230000|2022-03-04 11:43:50|426.15|424.23|426.4|424.48|426.4|424.48|426.15|424.23|0
1646394240000|2022-03-04 11:44:00|426.65|424.73|427.28|425.36|427.4|425.48|426.53|424.61|0
1646394250000|2022-03-04 11:44:10|427.65|425.73|427.03|425.11|427.9|425.98|427.03|425.11|0
1646394260000|2022-03-04 11:44:20|427.15|425.23|427.4|425.48|427.4|425.48|427.15|425.23|0
1646394270000|2022-03-04 11:44:30|427.9|425.98|428.15|426.23|428.4|426.48|427.9|425.98|0
1646394280000|2022-03-04 11:44:40|428.28|426.36|428.4|426.48|428.4|426.48|428.15|426.23|0
1646394290000|2022-03-04 11:44:50|428.15|426.23|427.03|425.11|428.15|426.23|427.03|425.11|0
1646394300000|2022-03-04 11:45:00|427.15|425.23|428.28|426.36|428.28|426.36|427.15|425.23|0
1646394310000|2022-03-04 11:45:10|428.03|426.11|428.9|426.98|428.9|426.98|427.65|425.73|0
1646394320000|2022-03-04 11:45:20|428.53|426.61|428.53|426.61|428.65|426.73|428.53|426.61|0
1646394330000|2022-03-04 11:45:30|429.15|427.23|428.65|426.73|429.15|427.23|428.65|426.73|0
1646394340000|2022-03-04 11:45:40|428.4|426.48|427.9|425.98|428.4|426.48|427.9|425.98|0
1646394350000|2022-03-04 11:45:50|428.15|426.23|427.65|425.73|428.15|426.23|427.53|425.61|0
1646394360000|2022-03-04 11:46:00|427.4|425.48|427.03|425.11|427.4|425.48|427.03|425.11|0
1646394370000|2022-03-04 11:46:10|427.28|425.36|426.78|424.86|427.28|425.36|426.78|424.86|0
1646394380000|2022-03-04 11:46:20|427.28|425.36|426.9|424.98|427.28|425.36|426.9|424.98|0
1646394390000|2022-03-04 11:46:30|427.03|425.11|427.15|425.23|427.15|425.23|427.03|425.11|0
1646394400000|2022-03-04 11:46:40|427.4|425.48|426.9|424.98|427.4|425.48|426.9|424.98|0
1646394410000|2022-03-04 11:46:50|426.65|424.73|426.53|424.61|426.78|424.86|426.53|424.61|0
1646394420000|2022-03-04 11:47:00|426.65|424.73|426.9|424.98|426.9|424.98|426.4|424.48|0
1646394430000|2022-03-04 11:47:10|426.78|424.86|426.9|424.98|426.9|424.98|426.65|424.73|0
1646394440000|2022-03-04 11:47:20|426.65|424.73|426.78|424.86|427.03|425.11|426.65|424.73|0
1646394450000|2022-03-04 11:47:30|426.9|424.98|426.4|424.48|426.9|424.98|426.4|424.48|0
1646394460000|2022-03-04 11:47:40|426.53|424.61|426.53|424.61|426.65|424.73|426.4|424.48|0
1646394470000|2022-03-04 11:47:50|426.4|424.48|426.15|424.23|426.4|424.48|426.15|424.23|0
1646394480000|2022-03-04 11:48:00|426.03|424.11|425.65|423.73|426.03|424.11|425.65|423.73|0
1646394490000|2022-03-04 11:48:10|425.78|423.86|425.28|423.36|425.78|423.86|425.28|423.36|0
1646394500000|2022-03-04 11:48:20|425.15|423.23|425.15|423.23|425.15|423.23|424.9|422.98|0
1646394510000|2022-03-04 11:48:30|425.65|423.73|425.15|423.23|425.65|423.73|425.15|423.23|0
1646394520000|2022-03-04 11:48:40|425.28|423.36|425.4|423.48|425.4|423.48|425.28|423.36|0
1646394530000|2022-03-04 11:48:50|425.28|423.36|425.15|423.23|425.28|423.36|425.03|423.11|0
1646394540000|2022-03-04 11:49:00|425.03|423.11|425.28|423.36|425.28|423.36|425.03|423.11|0
1646394550000|2022-03-04 11:49:10|425.4|423.48|425.4|423.48|425.4|423.48|425.28|423.36|0
1646394560000|2022-03-04 11:49:20|425.15|423.23|425.78|423.86|425.78|423.86|425.15|423.23|0
1646394570000|2022-03-04 11:49:30|425.65|423.73|426.4|424.48|426.4|424.48|425.65|423.73|0
1646394580000|2022-03-04 11:49:40|426.15|424.23|426.4|424.48|426.4|424.48|426.15|424.23|0
1646394590000|2022-03-04 11:49:50|426.53|424.61|426.4|424.48|426.53|424.61|426.4|424.48|0
1646394600000|2022-03-04 11:50:00|426.53|424.61|426.9|424.98|426.9|424.98|426.4|424.48|0
1646394610000|2022-03-04 11:50:10|427.03|425.11|427.03|425.11|427.03|425.11|426.9|424.98|0
1646394620000|2022-03-04 11:50:20|426.65|424.73|427.4|425.48|427.4|425.48|426.65|424.73|0
1646394630000|2022-03-04 11:50:30|427.28|425.36|427.53|425.61|427.53|425.61|427.28|425.36|0
1646394640000|2022-03-04 11:50:40|427.65|425.73|428.28|426.36|428.28|426.36|427.65|425.73|0
1646394650000|2022-03-04 11:50:50|428.65|426.73|428.65|426.73|428.78|426.86|428.53|426.61|0
1646394660000|2022-03-04 11:51:00|428.53|426.61|428.65|426.73|428.65|426.73|428.4|426.48|0
1646394670000|2022-03-04 11:51:10|428.4|426.48|428.65|426.73|428.78|426.86|428.28|426.36|0
1646394680000|2022-03-04 11:51:20|428.15|426.23|427.65|425.73|428.15|426.23|427.65|425.73|0
1646394690000|2022-03-04 11:51:30|427.9|425.98|428.15|426.23|428.15|426.23|427.65|425.73|0
1646394700000|2022-03-04 11:51:40|428.03|426.11|428.53|426.61|428.53|426.61|428.03|426.11|0
1646394710000|2022-03-04 11:51:50|427.9|425.98|427.65|425.73|428.03|426.11|427.65|425.73|0
1646394720000|2022-03-04 11:52:00|427.78|425.86|426.65|424.73|428.03|426.11|426.65|424.73|0
1646394730000|2022-03-04 11:52:10|427.28|425.36|427.78|425.86|427.78|425.86|427.28|425.36|0
1646394740000|2022-03-04 11:52:20|427.53|425.61|427.53|425.61|427.53|425.61|427.4|425.48|0
1646394750000|2022-03-04 11:52:30|427.9|425.98|427.03|425.11|427.9|425.98|427.03|425.11|0
1646394760000|2022-03-04 11:52:40|426.65|424.73|426.9|424.98|426.9|424.98|426.65|424.73|0
1646394770000|2022-03-04 11:52:50|427.53|425.61|427.28|425.36|427.53|425.61|427.28|425.36|0
1646394780000|2022-03-04 11:53:00|426.65|424.73|426.53|424.61|426.78|424.86|426.53|424.61|0
1646394790000|2022-03-04 11:53:10|426.4|424.48|425.4|423.48|426.4|424.48|425.4|423.48|0
1646394800000|2022-03-04 11:53:20|425.15|423.23|423.79|421.87|425.15|423.23|423.66|421.74|0
1646394810000|2022-03-04 11:53:30|423.66|421.74|423.79|421.87|423.79|421.87|423.66|421.74|0
1646394820000|2022-03-04 11:53:40|423.91|421.99|423.66|421.74|423.91|421.99|423.66|421.74|0
1646394830000|2022-03-04 11:53:50|423.41|421.49|423.41|421.49|423.54|421.62|423.41|421.49|0
1646394840000|2022-03-04 11:54:00|423.04|421.12|422.66|420.74|423.04|421.12|422.66|420.74|0
1646394850000|2022-03-04 11:54:10|422.54|420.62|423.16|421.24|423.16|421.24|422.54|420.62|0
1646394860000|2022-03-04 11:54:20|422.91|420.99|423.16|421.24|423.16|421.24|422.91|420.99|0
1646394870000|2022-03-04 11:54:30|422.66|420.74|423.41|421.49|423.41|421.49|422.66|420.74|0
1646394880000|2022-03-04 11:54:40|423.54|421.62|423.04|421.12|423.54|421.62|422.91|420.99|0
1646394890000|2022-03-04 11:54:50|423.16|421.24|423.29|421.37|423.29|421.37|422.91|420.99|0
1646394900000|2022-03-04 11:55:00|422.91|420.99|423.54|421.62|423.54|421.62|422.91|420.99|0
1646394910000|2022-03-04 11:55:10|424.03|422.11|423.91|421.99|424.15|422.23|423.91|421.99|0
1646394920000|2022-03-04 11:55:20|424.03|422.11|424.4|422.48|424.4|422.48|424.03|422.11|0
1646394930000|2022-03-04 11:55:30|424.9|422.98|424.28|422.36|424.9|422.98|424.15|422.23|0
1646394940000|2022-03-04 11:55:40|423.79|421.87|423.66|421.74|423.79|421.87|423.66|421.74|0
1646394950000|2022-03-04 11:55:50|423.79|421.87|424.03|422.11|424.28|422.36|423.79|421.87|0
1646394960000|2022-03-04 11:56:00|423.91|421.99|423.54|421.62|424.03|422.11|423.54|421.62|0
1646394970000|2022-03-04 11:56:10|423.91|421.99|424.03|422.11|424.15|422.23|423.91|421.99|0
1646394980000|2022-03-04 11:56:20|423.91|421.99|424.03|422.11|424.15|422.23|423.91|421.99|0
1646394990000|2022-03-04 11:56:30|423.91|421.99|425.15|423.23|425.15|423.23|423.91|421.99|0
1646395000000|2022-03-04 11:56:40|425.03|423.11|425.4|423.48|425.4|423.48|424.78|422.86|0
1646395010000|2022-03-04 11:56:50|425.28|423.36|425.03|423.11|425.4|423.48|424.9|422.98|0
1646395020000|2022-03-04 11:57:00|424.9|422.98|424.4|422.48|424.9|422.98|424.28|422.36|0
1646395030000|2022-03-04 11:57:10|424.78|422.86|424.15|422.23|424.78|422.86|424.15|422.23|0
1646395040000|2022-03-04 11:57:20|424.65|422.73|425.4|423.48|425.4|423.48|424.65|422.73|0
1646395050000|2022-03-04 11:57:30|426.03|424.11|425.9|423.98|426.03|424.11|425.9|423.98|0
1646395060000|2022-03-04 11:57:40|426.4|424.48|426.53|424.61|426.53|424.61|425.9|423.98|0
1646395070000|2022-03-04 11:57:50|426.65|424.73|426.9|424.98|426.9|424.98|426.53|424.61|0
1646395080000|2022-03-04 11:58:00|426.28|424.36|426.53|424.61|426.53|424.61|426.28|424.36|0
1646395090000|2022-03-04 11:58:10|426.78|424.86|427.28|425.36|427.28|425.36|426.65|424.73|0
1646395100000|2022-03-04 11:58:20|427.78|425.86|428.15|426.23|428.15|426.23|427.78|425.86|0
1646395110000|2022-03-04 11:58:30|428.53|426.61|429.03|427.11|429.03|427.11|428.53|426.61|0
1646395120000|2022-03-04 11:58:40|428.53|426.61|429.03|427.11|429.03|427.11|428.53|426.61|0
1646395130000|2022-03-04 11:58:50|429.28|427.36|428.78|426.86|429.4|427.48|428.78|426.86|0
1646395140000|2022-03-04 11:59:00|428.4|426.48|428.65|426.73|428.65|426.73|427.78|425.86|0
1646395150000|2022-03-04 11:59:10|428.9|426.98|428.53|426.61|428.9|426.98|428.53|426.61|0
1646395160000|2022-03-04 11:59:20|428.15|426.23|428.4|426.48|428.4|426.48|428.15|426.23|0
1646395170000|2022-03-04 11:59:30|428.15|426.23|428.4|426.48|428.4|426.48|427.78|425.86|0
1646395180000|2022-03-04 11:59:40|428.28|426.36|428.4|426.48|428.4|426.48|428.15|426.23|0
1646395190000|2022-03-04 11:59:50|428.53|426.61|427.28|425.36|428.53|426.61|427.28|425.36|0
1646395200000|2022-03-04 12:00:00|427.15|425.23|426.15|424.23|427.53|425.61|426.15|424.23|0
1646395210000|2022-03-04 12:00:10|426.03|424.11|424.9|422.98|426.03|424.11|424.9|422.98|0
1646395220000|2022-03-04 12:00:20|425.28|423.36|425.28|423.36|425.28|423.36|425.15|423.23|0
1646395230000|2022-03-04 12:00:30|425.4|423.48|425.65|423.73|425.65|423.73|424.9|422.98|0
1646395240000|2022-03-04 12:00:40|425.15|423.23|425.4|423.48|425.4|423.48|425.15|423.23|0
1646395250000|2022-03-04 12:00:50|426.78|424.86|427.65|425.73|427.65|425.73|426.78|424.86|0
1646395260000|2022-03-04 12:01:00|427.15|425.23|426.15|424.23|427.15|425.23|426.15|424.23|0
1646395270000|2022-03-04 12:01:10|426.4|424.48|426.4|424.48|426.65|424.73|426.4|424.48|0
1646395280000|2022-03-04 12:01:20|426.65|424.73|426.9|424.98|426.9|424.98|426.65|424.73|0
1646395290000|2022-03-04 12:01:30|427.4|425.48|428.4|426.48|428.4|426.48|427.4|425.48|0
1646395300000|2022-03-04 12:01:40|428.15|426.23|427.65|425.73|428.15|426.23|427.65|425.73|0
1646395310000|2022-03-04 12:01:50|428.4|426.48|428.15|426.23|428.4|426.48|428.15|426.23|0
1646395320000|2022-03-04 12:02:00|427.9|425.98|428.4|426.48|428.4|426.48|427.9|425.98|0
1646395330000|2022-03-04 12:02:10|428.65|426.73|428.78|426.86|428.78|426.86|428.4|426.48|0
1646395340000|2022-03-04 12:02:20|428.53|426.61|428.53|426.61|428.9|426.98|428.53|426.61|0
1646395350000|2022-03-04 12:02:30|429.03|427.11|429.15|427.23|429.28|427.36|429.03|427.11|0
1646395360000|2022-03-04 12:02:40|429.28|427.36|429.64|427.72|429.64|427.72|429.28|427.36|0
1646395370000|2022-03-04 12:02:50|429.53|427.61|428.9|426.98|429.53|427.61|428.9|426.98|0
1646395380000|2022-03-04 12:03:00|427.9|425.98|427.9|425.98|428.28|426.36|427.9|425.98|0
1646395390000|2022-03-04 12:03:10|428.28|426.36|428.15|426.23|428.4|426.48|428.15|426.23|0
1646395400000|2022-03-04 12:03:20|428.03|426.11|428.28|426.36|428.4|426.48|428.03|426.11|0
1646395410000|2022-03-04 12:03:30|428.15|426.23|428.78|426.86|428.78|426.86|428.15|426.23|0
1646395420000|2022-03-04 12:03:40|428.53|426.61|428.4|426.48|428.53|426.61|428.28|426.36|0
1646395430000|2022-03-04 12:03:50|428.28|426.36|427.9|425.98|428.4|426.48|427.9|425.98|0
1646395440000|2022-03-04 12:04:00|427.78|425.86|427.15|425.23|427.78|425.86|427.15|425.23|0
1646395450000|2022-03-04 12:04:10|426.65|424.73|425.9|423.98|426.65|424.73|425.9|423.98|0
1646395460000|2022-03-04 12:04:20|426.15|424.23|426.78|424.86|426.78|424.86|426.15|424.23|0
1646395470000|2022-03-04 12:04:30|426.9|424.98|426.53|424.61|426.9|424.98|426.4|424.48|0
1646395480000|2022-03-04 12:04:40|426.65|424.73|425.9|423.98|426.65|424.73|425.9|423.98|0
1646395490000|2022-03-04 12:04:50|425.15|423.23|425.4|423.48|425.4|423.48|425.15|423.23|0
1646395500000|2022-03-04 12:05:00|425.9|423.98|426.53|424.61|426.53|424.61|425.9|423.98|0
1646395510000|2022-03-04 12:05:10|426.65|424.73|426.78|424.86|427.03|425.11|426.65|424.73|0
1646395520000|2022-03-04 12:05:20|426.4|424.48|426.28|424.36|426.4|424.48|425.9|423.98|0
1646395530000|2022-03-04 12:05:30|427.03|425.11|426.53|424.61|427.15|425.23|426.4|424.48|0
1646395540000|2022-03-04 12:05:40|426.28|424.36|426.15|424.23|426.28|424.36|426.15|424.23|0
1646395550000|2022-03-04 12:05:50|425.9|423.98|425.78|423.86|426.03|424.11|425.78|423.86|0
1646395560000|2022-03-04 12:06:00|426.03|424.11|425.4|423.48|426.03|424.11|425.4|423.48|0
1646395570000|2022-03-04 12:06:10|427.15|425.23|426.9|424.98|427.28|425.36|426.53|424.61|0
1646395580000|2022-03-04 12:06:20|427.15|425.23|427.03|425.11|427.15|425.23|426.9|424.98|0
1646395590000|2022-03-04 12:06:30|427.15|425.23|428.15|426.23|428.15|426.23|427.15|425.23|0
1646395600000|2022-03-04 12:06:40|428.4|426.48|428.65|426.73|428.65|426.73|428.15|426.23|0
1646395610000|2022-03-04 12:06:50|429.15|427.23|429.4|427.48|429.64|427.72|429.15|427.23|0
1646395620000|2022-03-04 12:07:00|429.64|427.72|429.89|427.97|430.14|428.22|429.64|427.72|0
1646395630000|2022-03-04 12:07:10|429.77|427.85|429.89|427.97|429.89|427.97|429.77|427.85|0
1646395640000|2022-03-04 12:07:20|430.27|428.35|429.89|427.97|430.27|428.35|429.89|427.97|0
1646395650000|2022-03-04 12:07:30|430.14|428.22|430.27|428.35|430.27|428.35|430.02|428.1|0
1646395660000|2022-03-04 12:07:40|430.52|428.6|430.39|428.47|430.52|428.6|430.14|428.22|0
1646395670000|2022-03-04 12:07:50|430.27|428.35|431.89|429.97|431.89|429.97|430.27|428.35|0
1646395680000|2022-03-04 12:08:00|431.64|429.72|432.14|430.22|432.14|430.22|431.64|429.72|0
1646395690000|2022-03-04 12:08:10|431.89|429.97|431.64|429.72|431.89|429.97|431.64|429.72|0
1646395700000|2022-03-04 12:08:20|431.39|429.47|431.52|429.6|431.52|429.6|431.39|429.47|0
1646395710000|2022-03-04 12:08:30|431.39|429.47|431.14|429.22|431.39|429.47|431.02|429.1|0
1646395720000|2022-03-04 12:08:40|430.64|428.72|431.02|429.1|431.39|429.47|430.64|428.72|0
1646395730000|2022-03-04 12:08:50|432.02|430.1|432.02|430.1|432.14|430.22|431.89|429.97|0
1646395740000|2022-03-04 12:09:00|432.14|430.22|432.14|430.22|432.39|430.47|432.14|430.22|0
1646395750000|2022-03-04 12:09:10|431.89|429.97|432.14|430.22|432.39|430.47|431.89|429.97|0
1646395760000|2022-03-04 12:09:20|432.52|430.6|432.39|430.47|432.64|430.72|432.39|430.47|0
1646395770000|2022-03-04 12:09:30|432.89|430.97|432.64|430.72|432.89|430.97|432.64|430.72|0
1646395780000|2022-03-04 12:09:40|432.89|430.97|432.14|430.22|432.89|430.97|432.14|430.22|0
1646395790000|2022-03-04 12:09:50|432.27|430.35|433.39|431.47|433.39|431.47|432.27|430.35|0
1646395800000|2022-03-04 12:10:00|433.52|431.6|433.52|431.6|433.64|431.72|433.52|431.6|0
1646395810000|2022-03-04 12:10:10|433.64|431.72|433.52|431.6|433.64|431.72|433.27|431.35|0
1646395820000|2022-03-04 12:10:20|433.39|431.47|433.27|431.35|433.52|431.6|433.27|431.35|0
1646395830000|2022-03-04 12:10:30|433.39|431.47|432.64|430.72|433.39|431.47|432.39|430.47|0
1646395840000|2022-03-04 12:10:40|432.89|430.97|432.89|430.97|432.89|430.97|432.64|430.72|0
1646395850000|2022-03-04 12:10:50|432.27|430.35|432.77|430.85|432.77|430.85|431.89|429.97|0
1646395860000|2022-03-04 12:11:00|432.89|430.97|434.27|432.35|435.14|433.22|432.89|430.97|0
1646395870000|2022-03-04 12:11:10|434.14|432.22|434.39|432.47|434.39|432.47|434.14|432.22|0
1646395880000|2022-03-04 12:11:20|434.52|432.6|434.27|432.35|434.52|432.6|434.27|432.35|0
1646395890000|2022-03-04 12:11:30|434.14|432.22|434.27|432.35|434.39|432.47|434.14|432.22|0
1646395900000|2022-03-04 12:11:40|434.64|432.72|435.14|433.22|435.14|433.22|434.52|432.6|0
1646395910000|2022-03-04 12:11:50|436.51|434.59|437.63|435.71|437.63|435.71|436.51|434.59|0
1646395920000|2022-03-04 12:12:00|436.63|434.71|436.13|434.21|436.63|434.71|436.01|434.09|0
1646395930000|2022-03-04 12:12:10|435.64|433.72|435.52|433.6|435.64|433.72|435.14|433.22|0
1646395940000|2022-03-04 12:12:20|435.89|433.97|435.77|433.85|435.89|433.97|435.39|433.47|0
1646395950000|2022-03-04 12:12:30|436.13|434.21|436.26|434.34|436.38|434.46|435.89|433.97|0
1646395960000|2022-03-04 12:12:40|435.64|433.72|436.13|434.21|436.13|434.21|435.64|433.72|0
1646395970000|2022-03-04 12:12:50|436.38|434.46|436.63|434.71|436.63|434.71|436.38|434.46|0
1646395980000|2022-03-04 12:13:00|437.26|435.34|437.38|435.46|437.38|435.46|436.88|434.96|0
1646395990000|2022-03-04 12:13:10|437.01|435.09|436.76|434.84|437.01|435.09|436.38|434.46|0
1646396000000|2022-03-04 12:13:20|436.88|434.96|437.13|435.21|437.13|435.21|436.76|434.84|0
1646396010000|2022-03-04 12:13:30|437.38|435.46|436.88|434.96|437.38|435.46|436.88|434.96|0
1646396020000|2022-03-04 12:13:40|436.38|434.46|436.51|434.59|436.76|434.84|436.38|434.46|0
1646396030000|2022-03-04 12:13:50|436.63|434.71|437.38|435.46|437.38|435.46|436.63|434.71|0
1646396040000|2022-03-04 12:14:00|437.63|435.71|437.13|435.21|437.63|435.71|436.88|434.96|0
1646396050000|2022-03-04 12:14:10|437.26|435.34|437.26|435.34|437.38|435.46|437.13|435.21|0
1646396060000|2022-03-04 12:14:20|437.38|435.46|437.38|435.46|437.63|435.71|437.38|435.46|0
1646396070000|2022-03-04 12:14:30|437.13|435.21|436.63|434.71|437.38|435.46|436.63|434.71|0
1646396080000|2022-03-04 12:14:40|436.76|434.84|437.01|435.09|437.01|435.09|436.76|434.84|0
1646396090000|2022-03-04 12:14:50|437.13|435.21|437.13|435.21|437.13|435.21|437.01|435.09|0
1646396100000|2022-03-04 12:15:00|437.38|435.46|437.13|435.21|437.51|435.59|437.13|435.21|0
1646396110000|2022-03-04 12:15:10|437.38|435.46|436.26|434.34|437.38|435.46|436.26|434.34|0
1646396120000|2022-03-04 12:15:20|435.89|433.97|435.89|433.97|436.01|434.09|435.89|433.97|0
1646396130000|2022-03-04 12:15:30|435.39|433.47|435.39|433.47|435.52|433.6|435.39|433.47|0
1646396140000|2022-03-04 12:15:40|435.27|433.35|435.39|433.47|435.52|433.6|435.27|433.35|0
1646396150000|2022-03-04 12:15:50|434.14|432.22|434.39|432.47|434.39|432.47|434.14|432.22|0
1646396160000|2022-03-04 12:16:00|434.52|432.6|433.89|431.97|434.52|432.6|433.77|431.85|0
1646396170000|2022-03-04 12:16:10|433.39|431.47|433.02|431.1|433.39|431.47|432.64|430.72|0
1646396180000|2022-03-04 12:16:20|433.89|431.97|434.39|432.47|434.39|432.47|433.89|431.97|0
1646396190000|2022-03-04 12:16:30|434.27|432.35|434.02|432.1|434.27|432.35|434.02|432.1|0
1646396200000|2022-03-04 12:16:40|434.14|432.22|434.27|432.35|434.52|432.6|434.02|432.1|0
1646396210000|2022-03-04 12:16:50|434.52|432.6|433.64|431.72|434.52|432.6|433.64|431.72|0
1646396220000|2022-03-04 12:17:00|433.77|431.85|433.39|431.47|433.77|431.85|433.27|431.35|0
1646396230000|2022-03-04 12:17:10|433.38|431.46|433.65|431.73|433.65|431.73|432.63|430.71|0
1646396240000|2022-03-04 12:17:20|433.4|431.48|433.78|431.86|433.78|431.86|433.4|431.48|0
1646396250000|2022-03-04 12:17:30|433.9|431.98|433.03|431.11|433.9|431.98|432.9|430.98|0
1646396260000|2022-03-04 12:17:40|432.9|430.98|433.65|431.73|433.65|431.73|432.9|430.98|0
1646396270000|2022-03-04 12:17:50|433.9|431.98|433.65|431.73|434.03|432.11|433.65|431.73|0
1646396280000|2022-03-04 12:18:00|434.15|432.23|433.9|431.98|434.15|432.23|433.9|431.98|0
1646396290000|2022-03-04 12:18:10|433.65|431.73|432.9|430.98|433.65|431.73|432.9|430.98|0
1646396300000|2022-03-04 12:18:20|432.78|430.86|432.15|430.23|432.78|430.86|431.9|429.98|0
1646396310000|2022-03-04 12:18:30|432.28|430.36|432.28|430.36|432.4|430.48|431.9|429.98|0
1646396320000|2022-03-04 12:18:40|432.78|430.86|432.53|430.61|432.78|430.86|432.4|430.48|0
1646396330000|2022-03-04 12:18:50|432.9|430.98|433.78|431.86|433.78|431.86|432.53|430.61|0
1646396340000|2022-03-04 12:19:00|433.9|431.98|433.78|431.86|433.9|431.98|433.53|431.61|0
1646396350000|2022-03-04 12:19:10|433.4|431.48|432.53|430.61|433.4|431.48|432.4|430.48|0
1646396360000|2022-03-04 12:19:20|432.4|430.48|432.78|430.86|433.15|431.23|432.4|430.48|0
1646396370000|2022-03-04 12:19:30|432.53|430.61|432.03|430.11|432.53|430.61|432.03|430.11|0
1646396380000|2022-03-04 12:19:40|431.65|429.73|431.15|429.23|431.65|429.73|431.15|429.23|0
1646396390000|2022-03-04 12:19:50|430.78|428.86|431.15|429.23|431.15|429.23|430.65|428.73|0
1646396400000|2022-03-04 12:20:00|431.53|429.61|431.65|429.73|431.65|429.73|431.4|429.48|0
1646396410000|2022-03-04 12:20:10|431.53|429.61|431.53|429.61|431.9|429.98|431.53|429.61|0
1646396420000|2022-03-04 12:20:20|431.15|429.23|431.65|429.73|431.78|429.86|431.15|429.23|0
1646396430000|2022-03-04 12:20:30|431.9|429.98|431.9|429.98|431.9|429.98|431.78|429.86|0
1646396440000|2022-03-04 12:20:40|432.15|430.23|431.9|429.98|432.15|430.23|431.53|429.61|0
1646396450000|2022-03-04 12:20:50|431.78|429.86|431.15|429.23|431.78|429.86|431.03|429.11|0
1646396460000|2022-03-04 12:21:00|431.28|429.36|430.9|428.98|431.4|429.48|430.9|428.98|0
1646396470000|2022-03-04 12:21:10|430.78|428.86|431.15|429.23|431.15|429.23|430.78|428.86|0
1646396480000|2022-03-04 12:21:20|430.65|428.73|431.78|429.86|431.78|429.86|430.65|428.73|0
1646396490000|2022-03-04 12:21:30|431.65|429.73|432.03|430.11|432.03|430.11|431.65|429.73|0
1646396500000|2022-03-04 12:21:40|432.4|430.48|432.4|430.48|432.4|430.48|432.28|430.36|0
1646396510000|2022-03-04 12:21:50|432.03|430.11|432.4|430.48|432.4|430.48|432.03|430.11|0
1646396520000|2022-03-04 12:22:00|432.28|430.36|432.78|430.86|432.78|430.86|432.28|430.36|0
1646396530000|2022-03-04 12:22:10|433.53|431.61|433.4|431.48|433.53|431.61|433.28|431.36|0
1646396540000|2022-03-04 12:22:20|433.28|431.36|433.4|431.48|433.4|431.48|433.15|431.23|0
1646396550000|2022-03-04 12:22:30|433.65|431.73|433.78|431.86|433.78|431.86|433.65|431.73|0
1646396560000|2022-03-04 12:22:40|433.9|431.98|433.78|431.86|433.9|431.98|433.4|431.48|0
1646396570000|2022-03-04 12:22:50|433.65|431.73|433.28|431.36|433.65|431.73|433.15|431.23|0
1646396580000|2022-03-04 12:23:00|433.15|431.23|433.65|431.73|433.65|431.73|433.15|431.23|0
1646396590000|2022-03-04 12:23:10|433.9|431.98|433.4|431.48|433.9|431.98|433.28|431.36|0
1646396600000|2022-03-04 12:23:20|433.65|431.73|433.4|431.48|433.65|431.73|433.4|431.48|0
1646396610000|2022-03-04 12:23:30|433.28|431.36|433.4|431.48|433.4|431.48|433.03|431.11|0
1646396620000|2022-03-04 12:23:40|433.15|431.23|433.78|431.86|433.78|431.86|433.15|431.23|0
1646396630000|2022-03-04 12:23:50|434.89|432.97|434.89|432.97|435.14|433.22|434.89|432.97|0
1646396640000|2022-03-04 12:24:00|434.52|432.6|434.64|432.72|434.64|432.72|434.4|432.48|0
1646396650000|2022-03-04 12:24:10|434.89|432.97|434.89|432.97|434.89|432.97|434.77|432.85|0
1646396660000|2022-03-04 12:24:20|435.02|433.1|435.14|433.22|435.27|433.35|435.02|433.1|0
1646396670000|2022-03-04 12:24:30|435.39|433.47|434.15|432.23|435.39|433.47|434.15|432.23|0
1646396680000|2022-03-04 12:24:40|434.89|432.97|434.64|432.72|434.89|432.97|434.52|432.6|0
1646396690000|2022-03-04 12:24:50|434.52|432.6|434.4|432.48|434.64|432.72|434.4|432.48|0
1646396700000|2022-03-04 12:25:00|434.89|432.97|435.14|433.22|435.27|433.35|434.89|432.97|0
1646396710000|2022-03-04 12:25:10|434.89|432.97|434.64|432.72|435.02|433.1|434.64|432.72|0
1646396720000|2022-03-04 12:25:20|434.4|432.48|434.52|432.6|434.52|432.6|434.28|432.36|0
1646396730000|2022-03-04 12:25:30|434.4|432.48|435.14|433.22|435.14|433.22|434.4|432.48|0
1646396740000|2022-03-04 12:25:40|434.89|432.97|435.39|433.47|435.39|433.47|434.89|432.97|0
1646396750000|2022-03-04 12:25:50|435.52|433.6|435.27|433.35|435.52|433.6|434.89|432.97|0
1646396760000|2022-03-04 12:26:00|435.14|433.22|434.89|432.97|435.14|433.22|434.89|432.97|0
1646396770000|2022-03-04 12:26:10|434.64|432.72|434.64|432.72|434.64|432.72|434.64|432.72|0
1646396780000|2022-03-04 12:26:20|434.4|432.48|435.64|433.72|435.64|433.72|434.4|432.48|0
1646396790000|2022-03-04 12:26:30|435.89|433.97|435.89|433.97|436.39|434.47|435.89|433.97|0
1646396800000|2022-03-04 12:26:40|435.64|433.72|435.89|433.97|435.89|433.97|435.64|433.72|0
1646396810000|2022-03-04 12:26:50|436.14|434.22|436.89|434.97|437.14|435.22|436.14|434.22|0
1646396820000|2022-03-04 12:27:00|436.77|434.85|436.89|434.97|436.89|434.97|436.64|434.72|0
1646396830000|2022-03-04 12:27:10|436.64|434.72|437.52|435.6|437.64|435.72|436.64|434.72|0
1646396840000|2022-03-04 12:27:20|437.39|435.47|437.64|435.72|437.64|435.72|437.39|435.47|0
1646396850000|2022-03-04 12:27:30|437.27|435.35|437.64|435.72|437.64|435.72|437.27|435.35|0
1646396860000|2022-03-04 12:27:40|437.14|435.22|437.14|435.22|437.39|435.47|437.14|435.22|0
1646396870000|2022-03-04 12:27:50|437.02|435.1|437.02|435.1|437.02|435.1|436.64|434.72|0
1646396880000|2022-03-04 12:28:00|437.39|435.47|437.52|435.6|437.64|435.72|437.27|435.35|0
1646396890000|2022-03-04 12:28:10|437.64|435.72|437.89|435.97|437.89|435.97|437.52|435.6|0
1646396900000|2022-03-04 12:28:20|438.89|436.97|438.39|436.47|438.89|436.97|438.39|436.47|0
1646396910000|2022-03-04 12:28:30|438.64|436.72|439.89|437.97|439.89|437.97|438.64|436.72|0
1646396920000|2022-03-04 12:28:40|440.02|438.1|440.64|438.72|440.64|438.72|440.02|438.1|0
1646396930000|2022-03-04 12:28:50|440.89|438.97|440.39|438.47|440.89|438.97|440.39|438.47|0
1646396940000|2022-03-04 12:29:00|440.27|438.35|440.52|438.6|440.52|438.6|440.27|438.35|0
1646396950000|2022-03-04 12:29:10|440.64|438.72|440.27|438.35|440.64|438.72|440.27|438.35|0
1646396960000|2022-03-04 12:29:20|440.02|438.1|440.14|438.22|440.39|438.47|440.02|438.1|0
1646396970000|2022-03-04 12:29:30|440.39|438.47|440.39|438.47|440.64|438.72|440.39|438.47|0
1646396980000|2022-03-04 12:29:40|439.89|437.97|439.39|437.47|439.89|437.97|439.39|437.47|0
1646396990000|2022-03-04 12:29:50|439.64|437.72|440.14|438.22|440.14|438.22|439.64|437.72|0
1646397000000|2022-03-04 12:30:00|439.89|437.97|439.39|437.47|439.89|437.97|439.39|437.47|0
1646397010000|2022-03-04 12:30:10|439.27|437.35|438.64|436.72|439.27|437.35|438.64|436.72|0
1646397020000|2022-03-04 12:30:20|438.89|436.97|438.64|436.72|438.89|436.97|438.52|436.6|0
1646397030000|2022-03-04 12:30:30|438.77|436.85|438.64|436.72|438.77|436.85|438.64|436.72|0
1646397040000|2022-03-04 12:30:40|438.39|436.47|438.89|436.97|438.89|436.97|438.39|436.47|0
1646397050000|2022-03-04 12:30:50|439.02|437.1|438.89|436.97|439.02|437.1|438.27|436.35|0
1646397060000|2022-03-04 12:31:00|438.64|436.72|438.39|436.47|438.64|436.72|438.39|436.47|0
1646397070000|2022-03-04 12:31:10|438.77|436.85|438.77|436.85|439.02|437.1|438.77|436.85|0
1646397080000|2022-03-04 12:31:20|439.27|437.35|439.77|437.85|439.77|437.85|439.27|437.35|0
1646397090000|2022-03-04 12:31:30|439.89|437.97|439.89|437.97|439.89|437.97|439.89|437.97|0
1646397100000|2022-03-04 12:31:40|439.77|437.85|440.14|438.22|440.39|438.47|439.64|437.72|0
1646397110000|2022-03-04 12:31:50|440.27|438.35|440.14|438.22|440.27|438.35|439.89|437.97|0
1646397120000|2022-03-04 12:32:00|440.02|438.1|440.89|438.97|440.89|438.97|440.02|438.1|0
1646397130000|2022-03-04 12:32:10|440.64|438.72|440.39|438.47|440.64|438.72|440.39|438.47|0
1646397140000|2022-03-04 12:32:20|440.14|438.22|440.14|438.22|440.39|438.47|440.14|438.22|0
1646397150000|2022-03-04 12:32:30|440.02|438.1|438.89|436.97|440.02|438.1|438.89|436.97|0
1646397160000|2022-03-04 12:32:40|438.77|436.85|438.64|436.72|438.77|436.85|438.39|436.47|0
1646397170000|2022-03-04 12:32:50|438.52|436.6|438.14|436.22|438.77|436.85|438.14|436.22|0
1646397180000|2022-03-04 12:33:00|438.39|436.47|438.39|436.47|438.39|436.47|438.39|436.47|0
1646397190000|2022-03-04 12:33:10|438.64|436.72|438.64|436.72|438.64|436.72|438.64|436.72|0
1646397200000|2022-03-04 12:33:20|437.89|435.97|438.39|436.47|438.39|436.47|437.89|435.97|0
1646397210000|2022-03-04 12:33:30|438.27|436.35|437.64|435.72|438.27|436.35|437.64|435.72|0
1646397220000|2022-03-04 12:33:40|437.77|435.85|437.77|435.85|437.77|435.85|437.77|435.85|0
1646397230000|2022-03-04 12:33:50|437.64|435.72|437.89|435.97|437.89|435.97|437.52|435.6|0
1646397240000|2022-03-04 12:34:00|438.14|436.22|438.14|436.22|438.27|436.35|438.14|436.22|0
1646397250000|2022-03-04 12:34:10|438.52|436.6|438.64|436.72|438.64|436.72|438.39|436.47|0
1646397260000|2022-03-04 12:34:20|438.52|436.6|439.14|437.22|439.14|437.22|438.39|436.47|0
1646397270000|2022-03-04 12:34:30|438.52|436.6|438.89|436.97|438.89|436.97|438.27|436.35|0
1646397280000|2022-03-04 12:34:40|439.14|437.22|439.14|437.22|439.14|437.22|439.14|437.22|0
1646397290000|2022-03-04 12:34:50|439.89|437.97|439.52|437.6|439.89|437.97|439.52|437.6|0
1646397300000|2022-03-04 12:35:00|440.14|438.22|440.39|438.47|440.39|438.47|440.14|438.22|0
1646397310000|2022-03-04 12:35:10|439.89|437.97|436.64|434.72|439.89|437.97|436.27|434.35|0
1646397320000|2022-03-04 12:35:20|436.39|434.47|436.52|434.6|436.64|434.72|436.39|434.47|0
1646397330000|2022-03-04 12:35:30|435.89|433.97|434.77|432.85|435.89|433.97|434.39|432.47|0
1646397340000|2022-03-04 12:35:40|434.64|432.72|435.77|433.85|435.77|433.85|434.64|432.72|0
1646397350000|2022-03-04 12:35:50|436.39|434.47|435.89|433.97|436.39|434.47|435.89|433.97|0
1646397360000|2022-03-04 12:36:00|436.14|434.22|436.89|434.97|436.89|434.97|436.02|434.1|0
1646397370000|2022-03-04 12:36:10|436.64|434.72|435.89|433.97|436.64|434.72|435.89|433.97|0
1646397380000|2022-03-04 12:36:20|435.64|433.72|434.89|432.97|435.64|433.72|434.89|432.97|0
1646397390000|2022-03-04 12:36:30|434.39|432.47|434.28|432.36|434.39|432.47|434.28|432.36|0
1646397400000|2022-03-04 12:36:40|434.03|432.11|433.9|431.98|434.03|432.11|433.9|431.98|0
1646397410000|2022-03-04 12:36:50|434.03|432.11|433.9|431.98|434.28|432.36|433.9|431.98|0
1646397420000|2022-03-04 12:37:00|434.15|432.23|433.03|431.11|434.15|432.23|433.03|431.11|0
1646397430000|2022-03-04 12:37:10|432.53|430.61|432.9|430.98|432.9|430.98|432.28|430.36|0
1646397440000|2022-03-04 12:37:20|432.78|430.86|433.15|431.23|433.28|431.36|432.78|430.86|0
1646397450000|2022-03-04 12:37:30|433.03|431.11|433.4|431.48|433.4|431.48|432.78|430.86|0
1646397460000|2022-03-04 12:37:40|433.28|431.36|433.53|431.61|433.53|431.61|433.28|431.36|0
1646397470000|2022-03-04 12:37:50|433.4|431.48|433.78|431.86|433.78|431.86|433.28|431.36|0
1646397480000|2022-03-04 12:38:00|434.15|432.23|434.52|432.6|434.52|432.6|434.15|432.23|0
1646397490000|2022-03-04 12:38:10|434.28|432.36|435.02|433.1|435.02|433.1|434.28|432.36|0
1646397500000|2022-03-04 12:38:20|434.89|432.97|434.89|432.97|435.02|433.1|434.77|432.85|0
1646397510000|2022-03-04 12:38:30|434.64|432.72|434.64|432.72|435.14|433.22|434.64|432.72|0
1646397520000|2022-03-04 12:38:40|434.28|432.36|433.4|431.48|434.28|432.36|433.4|431.48|0
1646397530000|2022-03-04 12:38:50|433.65|431.73|433.65|431.73|433.65|431.73|433.65|431.73|0
1646397540000|2022-03-04 12:39:00|434.15|432.23|433.03|431.11|434.15|432.23|433.03|431.11|0
1646397550000|2022-03-04 12:39:10|432.9|430.98|432.65|430.73|433.15|431.23|432.15|430.23|0
1646397560000|2022-03-04 12:39:20|432.53|430.61|432.9|430.98|433.03|431.11|432.53|430.61|0
1646397570000|2022-03-04 12:39:30|432.65|430.73|432.4|430.48|432.65|430.73|432.28|430.36|0
1646397580000|2022-03-04 12:39:40|432.15|430.23|432.9|430.98|432.9|430.98|432.15|430.23|0
1646397590000|2022-03-04 12:39:50|432.78|430.86|432.65|430.73|433.15|431.23|432.65|430.73|0
1646397600000|2022-03-04 12:40:00|432.53|430.61|432.4|430.48|432.53|430.61|432.15|430.23|0
1646397610000|2022-03-04 12:40:10|432.15|430.23|431.9|429.98|432.15|430.23|431.65|429.73|0
1646397620000|2022-03-04 12:40:20|431.78|429.86|431.28|429.36|431.78|429.86|431.28|429.36|0
1646397630000|2022-03-04 12:40:30|431.4|429.48|432.4|430.48|432.4|430.48|431.4|429.48|0
1646397640000|2022-03-04 12:40:40|432.78|430.86|432.78|430.86|433.03|431.11|432.78|430.86|0
1646397650000|2022-03-04 12:40:50|432.9|430.98|432.15|430.23|432.9|430.98|432.15|430.23|0
1646397660000|2022-03-04 12:41:00|432.65|430.73|432.28|430.36|432.65|430.73|432.28|430.36|0
1646397670000|2022-03-04 12:41:10|432.65|430.73|433.4|431.48|433.4|431.48|432.65|430.73|0
1646397680000|2022-03-04 12:41:20|433.53|431.61|434.28|432.36|434.28|432.36|433.03|431.11|0
1646397690000|2022-03-04 12:41:30|433.78|431.86|433.53|431.61|434.03|432.11|433.53|431.61|0
1646397700000|2022-03-04 12:41:40|434.03|432.11|433.15|431.23|434.03|432.11|433.15|431.23|0
1646397710000|2022-03-04 12:41:50|433.4|431.48|433.4|431.48|433.4|431.48|433.15|431.23|0
1646397720000|2022-03-04 12:42:00|433.53|431.61|433.15|431.23|433.53|431.61|432.9|430.98|0
1646397730000|2022-03-04 12:42:10|432.78|430.86|432.78|430.86|432.78|430.86|432.4|430.48|0
1646397740000|2022-03-04 12:42:20|432.53|430.61|432.9|430.98|433.15|431.23|432.53|430.61|0
1646397750000|2022-03-04 12:42:30|432.78|430.86|432.15|430.23|432.78|430.86|432.15|430.23|0
1646397760000|2022-03-04 12:42:40|431.65|429.73|431.78|429.86|431.78|429.86|431.65|429.73|0
1646397770000|2022-03-04 12:42:50|432.03|430.11|431.9|429.98|432.03|430.11|431.9|429.98|0
1646397780000|2022-03-04 12:43:00|432.15|430.23|431.15|429.23|432.15|430.23|431.15|429.23|0
1646397790000|2022-03-04 12:43:10|431.28|429.36|430.9|428.98|431.4|429.48|430.9|428.98|0
1646397800000|2022-03-04 12:43:20|430.78|428.86|431.28|429.36|431.4|429.48|430.78|428.86|0
1646397810000|2022-03-04 12:43:30|430.9|428.98|430.65|428.73|430.9|428.98|430.65|428.73|0
1646397820000|2022-03-04 12:43:40|430.78|428.86|431.28|429.36|431.28|429.36|430.78|428.86|0
1646397830000|2022-03-04 12:43:50|431.4|429.48|431.15|429.23|431.4|429.48|431.15|429.23|0
1646397840000|2022-03-04 12:44:00|430.9|428.98|431.28|429.36|431.28|429.36|430.9|428.98|0
1646397850000|2022-03-04 12:44:10|431.65|429.73|431.15|429.23|431.65|429.73|431.15|429.23|0
1646397860000|2022-03-04 12:44:20|430.65|428.73|430.9|428.98|430.9|428.98|430.65|428.73|0
1646397870000|2022-03-04 12:44:30|431.15|429.23|431.15|429.23|431.15|429.23|431.15|429.23|0
1646397880000|2022-03-04 12:44:40|431.65|429.73|431.78|429.86|431.9|429.98|431.65|429.73|0
1646397890000|2022-03-04 12:44:50|431.28|429.36|430.65|428.73|431.28|429.36|430.65|428.73|0
1646397900000|2022-03-04 12:45:00|429.28|427.36|428.78|426.86|429.28|427.36|428.65|426.73|0
1646397910000|2022-03-04 12:45:10|429.15|427.23|428.16|426.24|429.15|427.23|428.16|426.24|0
1646397920000|2022-03-04 12:45:20|427.41|425.49|426.41|424.49|427.41|425.49|426.41|424.49|0
1646397930000|2022-03-04 12:45:30|426.16|424.24|426.91|424.99|426.91|424.99|426.16|424.24|0
1646397940000|2022-03-04 12:45:40|427.29|425.37|426.66|424.74|427.29|425.37|426.66|424.74|0
1646397950000|2022-03-04 12:45:50|426.41|424.49|426.91|424.99|426.91|424.99|426.41|424.49|0
1646397960000|2022-03-04 12:46:00|426.79|424.87|425.41|423.49|426.79|424.87|425.41|423.49|0
1646397970000|2022-03-04 12:46:10|425.66|423.74|425.29|423.37|425.66|423.74|425.16|423.24|0
1646397980000|2022-03-04 12:46:20|425.41|423.49|423.42|421.5|425.41|423.49|423.42|421.5|0
1646397990000|2022-03-04 12:46:30|424.29|422.37|423.91|421.99|424.54|422.62|423.91|421.99|0
1646398000000|2022-03-04 12:46:40|424.41|422.49|424.54|422.62|424.66|422.74|424.41|422.49|0
1646398010000|2022-03-04 12:46:50|424.66|422.74|424.91|422.99|424.91|422.99|424.66|422.74|0
1646398020000|2022-03-04 12:47:00|424.66|422.74|426.16|424.24|426.16|424.24|424.66|422.74|0
1646398030000|2022-03-04 12:47:10|426.04|424.12|425.41|423.49|426.04|424.12|425.41|423.49|0
1646398040000|2022-03-04 12:47:20|425.66|423.74|425.66|423.74|426.16|424.24|425.66|423.74|0
1646398050000|2022-03-04 12:47:30|425.54|423.62|425.66|423.74|425.66|423.74|425.54|423.62|0
1646398060000|2022-03-04 12:47:40|425.91|423.99|425.91|423.99|425.91|423.99|425.66|423.74|0
1646398070000|2022-03-04 12:47:50|425.54|423.62|426.04|424.12|426.04|424.12|425.54|423.62|0
1646398080000|2022-03-04 12:48:00|426.29|424.37|426.29|424.37|426.29|424.37|426.29|424.37|0
1646398090000|2022-03-04 12:48:10|426.41|424.49|426.41|424.49|426.41|424.49|426.16|424.24|0
1646398100000|2022-03-04 12:48:20|426.16|424.24|426.16|424.24|426.16|424.24|426.16|424.24|0
1646398110000|2022-03-04 12:48:30|425.66|423.74|425.79|423.87|425.79|423.87|425.16|423.24|0
1646398120000|2022-03-04 12:48:40|426.04|424.12|426.16|424.24|426.16|424.24|425.91|423.99|0
1646398130000|2022-03-04 12:48:50|426.04|424.12|426.54|424.62|426.54|424.62|426.04|424.12|0
1646398140000|2022-03-04 12:49:00|426.16|424.24|426.41|424.49|426.41|424.49|426.16|424.24|0
1646398150000|2022-03-04 12:49:10|426.66|424.74|426.66|424.74|427.16|425.24|426.66|424.74|0
1646398160000|2022-03-04 12:49:20|426.79|424.87|427.16|425.24|427.16|425.24|426.79|424.87|0
1646398170000|2022-03-04 12:49:30|427.41|425.49|427.16|425.24|427.41|425.49|427.16|425.24|0
1646398180000|2022-03-04 12:49:40|427.29|425.37|427.29|425.37|427.41|425.49|427.29|425.37|0
1646398190000|2022-03-04 12:49:50|427.66|425.74|427.29|425.37|427.66|425.74|427.29|425.37|0
1646398200000|2022-03-04 12:50:00|427.41|425.49|427.79|425.87|427.91|425.99|427.41|425.49|0
1646398210000|2022-03-04 12:50:10|426.66|424.74|427.54|425.62|427.54|425.62|426.66|424.74|0
1646398220000|2022-03-04 12:50:20|427.79|425.87|427.41|425.49|427.79|425.87|427.41|425.49|0
1646398230000|2022-03-04 12:50:30|427.66|425.74|427.66|425.74|427.66|425.74|427.54|425.62|0
1646398240000|2022-03-04 12:50:40|427.91|425.99|427.91|425.99|427.91|425.99|427.91|425.99|0
1646398250000|2022-03-04 12:50:50|427.29|425.37|428.53|426.61|428.53|426.61|427.29|425.37|0
1646398260000|2022-03-04 12:51:00|428.65|426.73|429.28|427.36|429.28|427.36|428.53|426.61|0
1646398270000|2022-03-04 12:51:10|429.4|427.48|429.78|427.86|429.78|427.86|429.4|427.48|0
1646398280000|2022-03-04 12:51:20|429.65|427.73|430.15|428.23|430.15|428.23|429.65|427.73|0
1646398290000|2022-03-04 12:51:30|430.4|428.48|430.15|428.23|430.4|428.48|430.03|428.11|0
1646398300000|2022-03-04 12:51:40|430.4|428.48|430.65|428.73|430.65|428.73|430.28|428.36|0
1646398310000|2022-03-04 12:51:50|431.28|429.36|431.28|429.36|431.28|429.36|431.28|429.36|0
1646398320000|2022-03-04 12:52:00|431.53|429.61|431.78|429.86|431.78|429.86|431.4|429.48|0
1646398330000|2022-03-04 12:52:10|431.9|429.98|431.9|429.98|431.9|429.98|431.65|429.73|0
1646398340000|2022-03-04 12:52:20|431.65|429.73|432.4|430.48|432.4|430.48|431.65|429.73|0
1646398350000|2022-03-04 12:52:30|432.28|430.36|432.4|430.48|432.4|430.48|432.03|430.11|0
1646398360000|2022-03-04 12:52:40|432.15|430.23|432.9|430.98|432.9|430.98|432.15|430.23|0
1646398370000|2022-03-04 12:52:50|432.65|430.73|431.53|429.61|432.65|430.73|431.4|429.48|0
1646398380000|2022-03-04 12:53:00|431.15|429.23|431.15|429.23|431.4|429.48|431.15|429.23|0
1646398390000|2022-03-04 12:53:10|430.9|428.98|430.65|428.73|431.15|429.23|430.65|428.73|0
1646398400000|2022-03-04 12:53:20|430.78|428.86|430.9|428.98|431.15|429.23|430.78|428.86|0
1646398410000|2022-03-04 12:53:30|431.15|429.23|431.28|429.36|431.4|429.48|431.15|429.23|0
1646398420000|2022-03-04 12:53:40|431.65|429.73|430.9|428.98|431.65|429.73|430.9|428.98|0
1646398430000|2022-03-04 12:53:50|431.15|429.23|431.28|429.36|431.4|429.48|431.15|429.23|0
1646398440000|2022-03-04 12:54:00|431.03|429.11|430.28|428.36|431.03|429.11|430.28|428.36|0
1646398450000|2022-03-04 12:54:10|430.15|428.23|430.28|428.36|430.65|428.73|430.15|428.23|0
1646398460000|2022-03-04 12:54:20|429.9|427.98|430.4|428.48|430.4|428.48|429.9|427.98|0
1646398470000|2022-03-04 12:54:30|431.03|429.11|430.78|428.86|431.03|429.11|430.65|428.73|0
1646398480000|2022-03-04 12:54:40|430.65|428.73|430.78|428.86|430.78|428.86|430.65|428.73|0
1646398490000|2022-03-04 12:54:50|430.65|428.73|430.03|428.11|430.65|428.73|430.03|428.11|0
1646398500000|2022-03-04 12:55:00|430.15|428.23|430.65|428.73|430.65|428.73|429.9|427.98|0
1646398510000|2022-03-04 12:55:10|430.15|428.23|428.78|426.86|430.15|428.23|428.78|426.86|0
1646398520000|2022-03-04 12:55:20|428.41|426.49|429.03|427.11|429.15|427.23|428.41|426.49|0
1646398530000|2022-03-04 12:55:30|428.9|426.98|428.41|426.49|428.9|426.98|428.41|426.49|0
1646398540000|2022-03-04 12:55:40|428.16|426.24|427.66|425.74|428.16|426.24|427.66|425.74|0
1646398550000|2022-03-04 12:55:50|427.63|425.71|427.9|425.98|428.01|426.09|427.63|425.71|0
1646398560000|2022-03-04 12:56:00|428.15|426.23|425.78|423.86|428.15|426.23|425.78|423.86|0
1646398570000|2022-03-04 12:56:10|426.03|424.11|425.9|423.98|426.03|424.11|425.65|423.73|0
1646398580000|2022-03-04 12:56:20|426.15|424.23|426.03|424.11|426.15|424.23|426.03|424.11|0
1646398590000|2022-03-04 12:56:30|426.65|424.73|426.53|424.61|426.78|424.86|426.53|424.61|0
1646398600000|2022-03-04 12:56:40|426.15|424.23|426.65|424.73|426.9|424.98|426.15|424.23|0
1646398610000|2022-03-04 12:56:50|426.9|424.98|426.65|424.73|426.9|424.98|426.65|424.73|0
1646398620000|2022-03-04 12:57:00|426.9|424.98|427.03|425.11|427.03|425.11|426.9|424.98|0
1646398630000|2022-03-04 12:57:10|426.9|424.98|426.78|424.86|427.03|425.11|426.65|424.73|0
1646398640000|2022-03-04 12:57:20|427.03|425.11|426.9|424.98|427.03|425.11|426.9|424.98|0
1646398650000|2022-03-04 12:57:30|426.78|424.86|427.28|425.36|427.28|425.36|426.78|424.86|0
1646398660000|2022-03-04 12:57:40|427.15|425.23|427.65|425.73|427.65|425.73|427.15|425.23|0
1646398670000|2022-03-04 12:57:50|428.4|426.48|428.28|426.36|428.53|426.61|428.15|426.23|0
1646398680000|2022-03-04 12:58:00|428.53|426.61|428.65|426.73|428.65|426.73|428.53|426.61|0
1646398690000|2022-03-04 12:58:10|428.77|426.85|428.77|426.85|428.77|426.85|428.4|426.48|0
1646398700000|2022-03-04 12:58:20|428.4|426.48|428.4|426.48|428.53|426.61|428.15|426.23|0
1646398710000|2022-03-04 12:58:30|428.28|426.36|428.28|426.36|428.28|426.36|428.28|426.36|0
1646398720000|2022-03-04 12:58:40|428.15|426.23|428.77|426.85|428.77|426.85|428.15|426.23|0
1646398730000|2022-03-04 12:58:50|428.4|426.48|428.77|426.85|428.77|426.85|428.4|426.48|0
1646398740000|2022-03-04 12:59:00|428.89|426.97|429.64|427.72|429.89|427.97|428.89|426.97|0
1646398750000|2022-03-04 12:59:10|429.52|427.6|429.39|427.47|429.52|427.6|429.39|427.47|0
1646398760000|2022-03-04 12:59:20|429.64|427.72|430.02|428.1|430.02|428.1|429.64|427.72|0
1646398770000|2022-03-04 12:59:30|429.64|427.72|427.03|425.11|430.64|428.72|427.03|425.11|0
1646398780000|2022-03-04 12:59:40|426.53|424.61|427.28|425.36|427.28|425.36|426.53|424.61|0
1646398790000|2022-03-04 12:59:50|426.53|424.61|426.4|424.48|426.53|424.61|426.03|424.11|0
1646398800000|2022-03-04 13:00:00|426.53|424.61|427.4|425.48|427.4|425.48|426.4|424.48|0
1646398810000|2022-03-04 13:00:10|427.15|425.23|427.15|425.23|427.15|425.23|426.53|424.61|0
1646398820000|2022-03-04 13:00:20|426.53|424.61|425.4|423.48|426.65|424.73|425.4|423.48|0
1646398830000|2022-03-04 13:00:30|425.28|423.36|424.65|422.73|425.28|423.36|423.9|421.98|0
1646398840000|2022-03-04 13:00:40|424.78|422.86|424.9|422.98|424.9|422.98|424.28|422.36|0
1646398850000|2022-03-04 13:00:50|424.65|422.73|424.4|422.48|424.9|422.98|424.4|422.48|0
1646398860000|2022-03-04 13:01:00|425.4|423.48|425.15|423.23|425.65|423.73|425.15|423.23|0
1646398870000|2022-03-04 13:01:10|425.65|423.73|425.65|423.73|425.65|423.73|425.53|423.61|0
1646398880000|2022-03-04 13:01:20|425.15|423.23|424.9|422.98|425.15|423.23|424.9|422.98|0
1646398890000|2022-03-04 13:01:30|425.03|423.11|425.65|423.73|425.65|423.73|425.03|423.11|0
1646398900000|2022-03-04 13:01:40|425.53|423.61|424.65|422.73|425.65|423.73|424.65|422.73|0
1646398910000|2022-03-04 13:01:50|425.15|423.23|425.03|423.11|425.4|423.48|425.03|423.11|0
1646398920000|2022-03-04 13:02:00|425.4|423.48|426.4|424.48|426.4|424.48|425.28|423.36|0
1646398930000|2022-03-04 13:02:10|426.53|424.61|426.15|424.23|426.53|424.61|426.15|424.23|0
1646398940000|2022-03-04 13:02:20|426.65|424.73|426.65|424.73|426.65|424.73|426.4|424.48|0
1646398950000|2022-03-04 13:02:30|427.4|425.48|427.28|425.36|427.4|425.48|427.15|425.23|0
1646398960000|2022-03-04 13:02:40|426.9|424.98|427.78|425.86|427.78|425.86|426.65|424.73|0
1646398970000|2022-03-04 13:02:50|427.4|425.48|427.4|425.48|427.4|425.48|427.28|425.36|0
1646398980000|2022-03-04 13:03:00|427.28|425.36|427.15|425.23|427.4|425.48|427.15|425.23|0
1646398990000|2022-03-04 13:03:10|427.4|425.48|427.15|425.23|427.53|425.61|427.15|425.23|0
1646399000000|2022-03-04 13:03:20|427.28|425.36|427.9|425.98|427.9|425.98|427.28|425.36|0
1646399010000|2022-03-04 13:03:30|427.53|425.61|427.78|425.86|427.78|425.86|427.53|425.61|0
1646399020000|2022-03-04 13:03:40|428.53|426.61|429.14|427.22|429.27|427.35|428.53|426.61|0
1646399030000|2022-03-04 13:03:50|428.28|426.36|428.53|426.61|428.64|426.72|428.28|426.36|0
1646399040000|2022-03-04 13:04:00|428.39|426.47|427.39|425.47|428.39|426.47|427.39|425.47|0
1646399050000|2022-03-04 13:04:10|427.02|425.1|427.39|425.47|427.52|425.6|427.02|425.1|0
1646399060000|2022-03-04 13:04:20|426.89|424.97|427.02|425.1|427.02|425.1|426.77|424.85|0
1646399070000|2022-03-04 13:04:30|427.14|425.22|427.39|425.47|427.89|425.97|427.14|425.22|0
1646399080000|2022-03-04 13:04:40|426.89|424.97|426.64|424.72|427.39|425.47|426.64|424.72|0
1646399090000|2022-03-04 13:04:50|426.77|424.85|426.64|424.72|427.27|425.35|426.64|424.72|0
1646399100000|2022-03-04 13:05:00|427.02|425.1|425.89|423.97|427.14|425.22|425.89|423.97|0
1646399110000|2022-03-04 13:05:10|425.52|423.6|425.64|423.72|425.64|423.72|425.14|423.22|0
1646399120000|2022-03-04 13:05:20|425.39|423.47|425.02|423.1|425.52|423.6|425.02|423.1|0
1646399130000|2022-03-04 13:05:30|425.77|423.85|425.89|423.97|426.14|424.22|425.77|423.85|0
1646399140000|2022-03-04 13:05:40|425.77|423.85|425.39|423.47|425.77|423.85|425.39|423.47|0
1646399150000|2022-03-04 13:05:50|425.77|423.85|425.77|423.85|425.77|423.85|425.52|423.6|0
1646399160000|2022-03-04 13:06:00|425.64|423.72|425.52|423.6|425.89|423.97|425.52|423.6|0
1646399170000|2022-03-04 13:06:10|425.39|423.47|424.77|422.85|425.39|423.47|424.77|422.85|0
1646399180000|2022-03-04 13:06:20|425.02|423.1|425.39|423.47|425.39|423.47|425.02|423.1|0
1646399190000|2022-03-04 13:06:30|425.52|423.6|425.27|423.35|425.64|423.72|425.27|423.35|0
1646399200000|2022-03-04 13:06:40|425.64|423.72|425.89|423.97|425.89|423.97|425.64|423.72|0
1646399210000|2022-03-04 13:06:50|425.64|423.72|425.02|423.1|425.64|423.72|425.02|423.1|0
1646399220000|2022-03-04 13:07:00|425.27|423.35|425.14|423.22|425.27|423.35|424.89|422.97|0
1646399230000|2022-03-04 13:07:10|426.27|424.35|427.14|425.22|427.14|425.22|426.27|424.35|0
1646399240000|2022-03-04 13:07:20|426.89|424.97|426.89|424.97|426.89|424.97|426.64|424.72|0
1646399250000|2022-03-04 13:07:30|426.77|424.85|425.27|423.35|426.77|424.85|425.27|423.35|0
1646399260000|2022-03-04 13:07:40|424.89|422.97|424.89|422.97|424.89|422.97|424.77|422.85|0
1646399270000|2022-03-04 13:07:50|425.52|423.6|425.14|423.22|425.64|423.72|424.89|422.97|0
1646399280000|2022-03-04 13:08:00|425.39|423.47|424.89|422.97|425.39|423.47|424.89|422.97|0
1646399290000|2022-03-04 13:08:10|424.39|422.47|424.39|422.47|424.64|422.72|424.27|422.35|0
1646399300000|2022-03-04 13:08:20|424.64|422.72|422.65|420.73|424.64|422.72|422.65|420.73|0
1646399310000|2022-03-04 13:08:30|422.78|420.86|422.9|420.98|422.9|420.98|422.65|420.73|0
1646399320000|2022-03-04 13:08:40|423.14|421.22|424.14|422.22|424.14|422.22|423.03|421.11|0
1646399330000|2022-03-04 13:08:50|424.39|422.47|424.64|422.72|424.89|422.97|424.39|422.47|0
1646399340000|2022-03-04 13:09:00|424.39|422.47|424.89|422.97|425.02|423.1|424.39|422.47|0
1646399350000|2022-03-04 13:09:10|424.52|422.6|425.14|423.22|425.14|423.22|424.52|422.6|0
1646399360000|2022-03-04 13:09:20|425.89|423.97|426.52|424.6|426.64|424.72|425.89|423.97|0
1646399370000|2022-03-04 13:09:30|427.02|425.1|427.39|425.47|427.52|425.6|427.02|425.1|0
1646399380000|2022-03-04 13:09:40|426.64|424.72|426.89|424.97|426.89|424.97|426.64|424.72|0
1646399390000|2022-03-04 13:09:50|427.39|425.47|427.02|425.1|427.39|425.47|427.02|425.1|0
1646399400000|2022-03-04 13:10:00|427.39|425.47|427.39|425.47|427.64|425.72|427.39|425.47|0
1646399410000|2022-03-04 13:10:10|427.89|425.97|427.89|425.97|428.27|426.35|427.89|425.97|0
1646399420000|2022-03-04 13:10:20|427.77|425.85|426.77|424.85|427.77|425.85|426.77|424.85|0
1646399430000|2022-03-04 13:10:30|426.27|424.35|426.77|424.85|426.77|424.85|426.27|424.35|0
1646399440000|2022-03-04 13:10:40|426.52|424.6|427.27|425.35|427.27|425.35|426.52|424.6|0
1646399450000|2022-03-04 13:10:50|427.52|425.6|427.39|425.47|427.52|425.6|427.02|425.1|0
1646399460000|2022-03-04 13:11:00|426.89|424.97|426.77|424.85|426.89|424.97|426.39|424.47|0
1646399470000|2022-03-04 13:11:10|426.27|424.35|426.52|424.6|426.64|424.72|426.27|424.35|0
1646399480000|2022-03-04 13:11:20|426.39|424.47|426.89|424.97|426.89|424.97|426.39|424.47|0
1646399490000|2022-03-04 13:11:30|426.52|424.6|426.52|424.6|426.64|424.72|426.52|424.6|0
1646399500000|2022-03-04 13:11:40|426.64|424.72|426.89|424.97|426.89|424.97|426.64|424.72|0
1646399510000|2022-03-04 13:11:50|426.77|424.85|426.64|424.72|426.77|424.85|426.64|424.72|0
1646399520000|2022-03-04 13:12:00|426.77|424.85|426.77|424.85|426.77|424.85|426.77|424.85|0
1646399530000|2022-03-04 13:12:10|427.14|425.22|426.52|424.6|427.14|425.22|426.52|424.6|0
1646399540000|2022-03-04 13:12:20|426.27|424.35|426.89|424.97|426.89|424.97|426.27|424.35|0
1646399550000|2022-03-04 13:12:30|427.14|425.22|428.14|426.22|428.14|426.22|427.14|425.22|0
1646399560000|2022-03-04 13:12:40|429.14|427.22|428.64|426.72|429.14|427.22|428.64|426.72|0
1646399570000|2022-03-04 13:12:50|428.77|426.85|429.51|427.59|429.51|427.59|428.77|426.85|0
1646399580000|2022-03-04 13:13:00|429.39|427.47|429.14|427.22|429.39|427.47|428.77|426.85|0
1646399590000|2022-03-04 13:13:10|429.27|427.35|429.14|427.22|429.63|427.71|428.89|426.97|0
1646399600000|2022-03-04 13:13:20|429.02|427.1|429.14|427.22|429.27|427.35|429.02|427.1|0
1646399610000|2022-03-04 13:13:30|428.89|426.97|429.02|427.1|429.02|427.1|428.89|426.97|0
1646399620000|2022-03-04 13:13:40|429.14|427.22|428.64|426.72|429.14|427.22|428.64|426.72|0
1646399630000|2022-03-04 13:13:50|429.39|427.47|429.14|427.22|429.39|427.47|429.14|427.22|0
1646399640000|2022-03-04 13:14:00|428.89|426.97|428.52|426.6|428.89|426.97|428.52|426.6|0
1646399650000|2022-03-04 13:14:10|428.14|426.22|428.64|426.72|428.77|426.85|428.14|426.22|0
1646399660000|2022-03-04 13:14:20|428.52|426.6|428.02|426.1|428.52|426.6|428.02|426.1|0
1646399670000|2022-03-04 13:14:30|428.27|426.35|428.14|426.22|428.64|426.72|428.14|426.22|0
1646399680000|2022-03-04 13:14:40|427.89|425.97|428.52|426.6|428.52|426.6|427.89|425.97|0
1646399690000|2022-03-04 13:14:50|428.89|426.97|427.89|425.97|428.89|426.97|427.89|425.97|0
1646399700000|2022-03-04 13:15:00|428.14|426.22|428.02|426.1|428.14|426.22|428.02|426.1|0
1646399710000|2022-03-04 13:15:10|427.89|425.97|427.14|425.22|427.89|425.97|427.14|425.22|0
1646399720000|2022-03-04 13:15:20|427.39|425.47|427.64|425.72|427.64|425.72|427.39|425.47|0
1646399730000|2022-03-04 13:15:30|427.39|425.47|427.14|425.22|427.39|425.47|427.02|425.1|0
1646399740000|2022-03-04 13:15:40|426.77|424.85|426.64|424.72|426.77|424.85|426.64|424.72|0
1646399750000|2022-03-04 13:15:50|427.77|425.85|428.52|426.6|428.52|426.6|427.77|425.85|0
1646399760000|2022-03-04 13:16:00|428.39|426.47|428.52|426.6|428.64|426.72|428.02|426.1|0
1646399770000|2022-03-04 13:16:10|428.39|426.47|429.27|427.35|429.27|427.35|428.39|426.47|0
1646399780000|2022-03-04 13:16:20|430.01|428.09|430.01|428.09|430.26|428.34|429.63|427.71|0
1646399790000|2022-03-04 13:16:30|429.39|427.47|430.13|428.21|430.26|428.34|429.39|427.47|0
1646399800000|2022-03-04 13:16:40|429.88|427.96|429.39|427.47|430.01|428.09|429.39|427.47|0
1646399810000|2022-03-04 13:16:50|429.63|427.71|429.39|427.47|430.01|428.09|429.39|427.47|0
1646399820000|2022-03-04 13:17:00|430.13|428.21|429.88|427.96|430.13|428.21|429.88|427.96|0
1646399830000|2022-03-04 13:17:10|430.38|428.46|431.38|429.46|431.38|429.46|430.38|428.46|0
1646399840000|2022-03-04 13:17:20|431.26|429.34|430.88|428.96|431.38|429.46|430.88|428.96|0
1646399850000|2022-03-04 13:17:30|431.13|429.21|431.13|429.21|431.13|429.21|430.88|428.96|0
1646399860000|2022-03-04 13:17:40|432.01|430.09|431.88|429.96|432.01|430.09|431.88|429.96|0
1646399870000|2022-03-04 13:17:50|431.63|429.71|431.51|429.59|431.63|429.71|431.51|429.59|0
1646399880000|2022-03-04 13:18:00|431.63|429.71|431.88|429.96|431.88|429.96|430.63|428.71|0
1646399890000|2022-03-04 13:18:10|431.63|429.71|431.01|429.09|431.63|429.71|430.88|428.96|0
1646399900000|2022-03-04 13:18:20|430.76|428.84|430.63|428.71|431.38|429.46|430.63|428.71|0
1646399910000|2022-03-04 13:18:30|430.51|428.59|430.38|428.46|430.63|428.71|430.38|428.46|0
1646399920000|2022-03-04 13:18:40|430.63|428.71|430.63|428.71|430.63|428.71|430.51|428.59|0
1646399930000|2022-03-04 13:18:50|431.01|429.09|431.01|429.09|431.01|429.09|430.88|428.96|0
1646399940000|2022-03-04 13:19:00|430.51|428.59|430.38|428.46|430.51|428.59|430.38|428.46|0
1646399950000|2022-03-04 13:19:10|430.76|428.84|430.51|428.59|430.76|428.84|430.13|428.21|0
1646399960000|2022-03-04 13:19:20|431.13|429.21|430.88|428.96|431.13|429.21|430.88|428.96|0
1646399970000|2022-03-04 13:19:30|430.76|428.84|431.38|429.46|431.38|429.46|430.76|428.84|0
1646399980000|2022-03-04 13:19:40|431.13|429.21|431.01|429.09|431.13|429.21|431.01|429.09|0
1646399990000|2022-03-04 13:19:50|431.13|429.21|431.51|429.59|431.51|429.59|431.13|429.21|0
1646400000000|2022-03-04 13:20:00|431.26|429.34|430.51|428.59|431.26|429.34|430.51|428.59|0
1646400010000|2022-03-04 13:20:10|430.38|428.46|429.88|427.96|430.38|428.46|429.88|427.96|0
1646400020000|2022-03-04 13:20:20|429.27|427.35|429.02|427.1|429.27|427.35|429.02|427.1|0
1646400030000|2022-03-04 13:20:30|428.77|426.85|428.64|426.72|428.77|426.85|428.52|426.6|0
1646400040000|2022-03-04 13:20:40|427.64|425.72|427.14|425.22|427.64|425.72|427.14|425.22|0
1646400050000|2022-03-04 13:20:50|427.52|425.6|427.39|425.47|427.89|425.97|427.39|425.47|0
1646400060000|2022-03-04 13:21:00|427.02|425.1|428.89|426.97|428.89|426.97|427.02|425.1|0
1646400070000|2022-03-04 13:21:10|428.14|426.22|428.39|426.47|428.39|426.47|428.14|426.22|0
1646400080000|2022-03-04 13:21:20|428.52|426.6|429.02|427.1|429.27|427.35|428.52|426.6|0
1646400090000|2022-03-04 13:21:30|429.14|427.22|429.02|427.1|429.38|427.46|428.89|426.97|0
1646400100000|2022-03-04 13:21:40|429.38|427.46|429.76|427.84|429.76|427.84|429.38|427.46|0
1646400110000|2022-03-04 13:21:50|429.63|427.71|429.51|427.59|429.63|427.71|429.27|427.35|0
1646400120000|2022-03-04 13:22:00|429.76|427.84|428.64|426.72|429.76|427.84|428.64|426.72|0
1646400130000|2022-03-04 13:22:10|428.39|426.47|428.27|426.35|428.39|426.47|428.14|426.22|0
1646400140000|2022-03-04 13:22:20|428.77|426.85|429.38|427.46|429.38|427.46|428.77|426.85|0
1646400150000|2022-03-04 13:22:30|429.63|427.71|429.38|427.46|429.88|427.96|429.38|427.46|0
1646400160000|2022-03-04 13:22:40|429.88|427.96|430.13|428.21|430.13|428.21|429.63|427.71|0
1646400170000|2022-03-04 13:22:50|429.88|427.96|429.88|427.96|429.88|427.96|429.88|427.96|0
1646400180000|2022-03-04 13:23:00|429.63|427.71|429.01|427.09|429.63|427.71|429.01|427.09|0
1646400190000|2022-03-04 13:23:10|429.38|427.46|429.88|427.96|429.88|427.96|429.38|427.46|0
1646400200000|2022-03-04 13:23:20|429.76|427.84|429.38|427.46|429.76|427.84|429.38|427.46|0
1646400210000|2022-03-04 13:23:30|428.88|426.96|428.88|426.96|428.88|426.96|428.76|426.84|0
1646400220000|2022-03-04 13:23:40|428.38|426.46|429.01|427.09|429.01|427.09|428.38|426.46|0
1646400230000|2022-03-04 13:23:50|428.76|426.84|428.88|426.96|429.13|427.21|428.76|426.84|0
1646400240000|2022-03-04 13:24:00|429.13|427.21|428.88|426.96|429.13|427.21|428.88|426.96|0
1646400250000|2022-03-04 13:24:10|428.63|426.71|426.76|424.84|428.63|426.71|426.76|424.84|0
1646400260000|2022-03-04 13:24:20|426.88|424.96|426.63|424.71|426.88|424.96|426.26|424.34|0
1646400270000|2022-03-04 13:24:30|427.13|425.21|427.88|425.96|428.26|426.34|427.13|425.21|0
1646400280000|2022-03-04 13:24:40|427.76|425.84|429.38|427.46|429.38|427.46|427.76|425.84|0
1646400290000|2022-03-04 13:24:50|429.01|427.09|429.63|427.71|429.63|427.71|429.01|427.09|0
1646400300000|2022-03-04 13:25:00|429.88|427.96|430.38|428.46|430.38|428.46|429.88|427.96|0
1646400310000|2022-03-04 13:25:10|429.88|427.96|429.13|427.21|430.26|428.34|429.13|427.21|0
1646400320000|2022-03-04 13:25:20|428.76|426.84|429.13|427.21|429.51|427.59|428.76|426.84|0
1646400330000|2022-03-04 13:25:30|429.01|427.09|429.26|427.34|429.26|427.34|428.88|426.96|0
1646400340000|2022-03-04 13:25:40|428.51|426.59|428.63|426.71|428.63|426.71|428.26|426.34|0
1646400350000|2022-03-04 13:25:50|428.88|426.96|429.26|427.34|429.26|427.34|428.38|426.46|0
1646400360000|2022-03-04 13:26:00|429.01|427.09|428.38|426.46|429.01|427.09|428.38|426.46|0
1646400370000|2022-03-04 13:26:10|428.26|426.34|428.51|426.59|428.51|426.59|428.26|426.34|0
1646400380000|2022-03-04 13:26:20|428.38|426.46|428.26|426.34|428.38|426.46|428.01|426.09|0
1646400390000|2022-03-04 13:26:30|428.13|426.21|428.26|426.34|428.26|426.34|428.13|426.21|0
1646400400000|2022-03-04 13:26:40|428.13|426.21|428.26|426.34|428.26|426.34|428.13|426.21|0
1646400410000|2022-03-04 13:26:50|428.13|426.21|428.13|426.21|428.13|426.21|428.13|426.21|0
1646400420000|2022-03-04 13:27:00|428.01|426.09|428.76|426.84|428.76|426.84|428.01|426.09|0
1646400430000|2022-03-04 13:27:10|428.88|426.96|429.01|427.09|429.51|427.59|428.88|426.96|0
1646400440000|2022-03-04 13:27:20|429.13|427.21|428.76|426.84|429.26|427.34|428.76|426.84|0
1646400450000|2022-03-04 13:27:30|428.88|426.96|429.51|427.59|429.51|427.59|428.88|426.96|0
1646400460000|2022-03-04 13:27:40|429.38|427.46|429.76|427.84|429.88|427.96|429.38|427.46|0
1646400470000|2022-03-04 13:27:50|429.63|427.71|429.26|427.34|429.63|427.71|429.26|427.34|0
1646400480000|2022-03-04 13:28:00|428.76|426.84|426.38|424.46|428.76|426.84|426.38|424.46|0
1646400490000|2022-03-04 13:28:10|425.63|423.71|424.01|422.09|425.63|423.71|424.01|422.09|0
1646400500000|2022-03-04 13:28:20|423.88|421.96|425.76|423.84|425.76|423.84|423.88|421.96|0
1646400510000|2022-03-04 13:28:30|425.88|423.96|425.51|423.59|426.38|424.46|425.51|423.59|0
1646400520000|2022-03-04 13:28:40|424.88|422.96|425.26|423.34|425.26|423.34|424.26|422.34|0
1646400530000|2022-03-04 13:28:50|426.38|424.46|426.76|424.84|428.01|426.09|426.38|424.46|0
1646400540000|2022-03-04 13:29:00|426.63|424.71|427.26|425.34|427.26|425.34|426.63|424.71|0
1646400550000|2022-03-04 13:29:10|426.88|424.96|427.88|425.96|428.51|426.59|426.88|424.96|0
1646400560000|2022-03-04 13:29:20|429.26|427.34|429.01|427.09|429.26|427.34|427.76|425.84|0
1646400570000|2022-03-04 13:29:30|428.88|426.96|428.38|426.46|428.88|426.96|428.38|426.46|0
1646400580000|2022-03-04 13:29:40|427.13|425.21|427.38|425.46|427.88|425.96|427.01|425.09|0
1646400590000|2022-03-04 13:29:50|426.51|424.59|426.88|424.96|426.88|424.96|426.51|424.59|0
1646400600000|2022-03-04 13:30:00|427.13|425.21|419.14|417.22|427.13|425.21|419.14|417.22|0
1646400610000|2022-03-04 13:30:10|416.28|414.36|410.54|408.62|416.28|414.36|410.54|408.62|0
1646400620000|2022-03-04 13:30:20|408.04|406.12|413.9|411.98|413.9|411.98|408.04|406.12|0
1646400630000|2022-03-04 13:30:30|412.28|410.36|416.4|414.48|416.4|414.48|412.28|410.36|0
1646400640000|2022-03-04 13:30:40|413.9|411.98|419.02|417.1|419.02|417.1|413.9|411.98|0
1646400650000|2022-03-04 13:30:50|419.77|417.85|418.52|416.6|421.02|419.1|418.52|416.6|0
1646400660000|2022-03-04 13:31:00|418.27|416.35|416.15|414.23|418.27|416.35|416.15|414.23|0
1646400670000|2022-03-04 13:31:10|416.03|414.11|416.03|414.11|416.28|414.36|416.03|414.11|0
1646400680000|2022-03-04 13:31:20|414.28|412.36|415.8|413.88|415.8|413.88|414.28|412.36|0
1646400690000|2022-03-04 13:31:30|415.27|413.35|414.64|412.72|415.77|413.85|414.64|412.72|0
1646400700000|2022-03-04 13:31:40|416.77|414.85|417.02|415.1|417.39|415.47|416.77|414.85|0
1646400710000|2022-03-04 13:31:50|416.27|414.35|416.77|414.85|416.77|414.85|415.89|413.97|0
1646400720000|2022-03-04 13:32:00|417.02|415.1|414.02|412.1|417.02|415.1|414.02|412.1|0
1646400730000|2022-03-04 13:32:10|412.88|410.96|414.12|412.2|414.12|412.2|412.01|410.09|0
1646400740000|2022-03-04 13:32:20|414.87|412.95|415.75|413.83|415.75|413.83|414.62|412.7|0
1646400750000|2022-03-04 13:32:30|416.62|414.7|417.01|415.09|417.01|415.09|416.62|414.7|0
1646400760000|2022-03-04 13:32:40|417.26|415.34|419.75|417.83|419.75|417.83|417.26|415.34|0
1646400770000|2022-03-04 13:32:50|419.5|417.58|419.62|417.7|421.25|419.33|419.5|417.58|0
1646400780000|2022-03-04 13:33:00|420.62|418.7|419.37|417.45|420.62|418.7|419.37|417.45|0
1646400790000|2022-03-04 13:33:10|417.76|415.84|416.26|414.34|417.76|415.84|416.26|414.34|0
1646400800000|2022-03-04 13:33:20|415.13|413.21|414.13|412.21|415.13|413.21|413.88|411.96|0
1646400810000|2022-03-04 13:33:30|414.51|412.59|413.88|411.96|414.51|412.59|413.88|411.96|0
1646400820000|2022-03-04 13:33:40|413.76|411.84|413.63|411.71|414.13|412.21|413.63|411.71|0
1646400830000|2022-03-04 13:33:50|415.01|413.09|414.13|412.21|415.26|413.34|414.13|412.21|0
1646400840000|2022-03-04 13:34:00|415.38|413.46|413.88|411.96|415.38|413.46|413.88|411.96|0
1646400850000|2022-03-04 13:34:10|413.76|411.84|412.63|410.71|413.76|411.84|412.38|410.46|0
1646400860000|2022-03-04 13:34:20|413.13|411.21|413.76|411.84|413.76|411.84|412.38|410.46|0
1646400870000|2022-03-04 13:34:30|414.26|412.34|414.26|412.34|414.26|412.34|414.26|412.34|0
1646400880000|2022-03-04 13:34:40|414.63|412.71|416.26|414.34|416.26|414.34|413.76|411.84|0
1646400890000|2022-03-04 13:34:50|416.63|414.71|416.88|414.96|417.38|415.46|416.63|414.71|0
1646400900000|2022-03-04 13:35:00|417.13|415.21|416.01|414.09|417.13|415.21|416.01|414.09|0
1646400910000|2022-03-04 13:35:10|416.26|414.34|418.51|416.59|418.51|416.59|416.26|414.34|0
1646400920000|2022-03-04 13:35:20|418.76|416.84|420.37|418.45|420.62|418.7|418.76|416.84|0
1646400930000|2022-03-04 13:35:30|419.01|417.09|419.01|417.09|419.01|417.09|418.26|416.34|0
1646400940000|2022-03-04 13:35:40|419.62|417.7|417.88|415.96|419.62|417.7|417.88|415.96|0
1646400950000|2022-03-04 13:35:50|417.38|415.46|416.88|414.96|417.38|415.46|416.63|414.71|0
1646400960000|2022-03-04 13:36:00|417.26|415.34|416.26|414.34|417.26|415.34|416.13|414.21|0
1646400970000|2022-03-04 13:36:10|416.01|414.09|416.26|414.34|416.38|414.46|416.01|414.09|0
1646400980000|2022-03-04 13:36:20|417.51|415.59|417.76|415.84|418.51|416.59|417.51|415.59|0
1646400990000|2022-03-04 13:36:30|417.38|415.46|416.51|414.59|417.38|415.46|416.51|414.59|0
1646401000000|2022-03-04 13:36:40|416.76|414.84|416.63|414.71|417.51|415.59|416.63|414.71|0
1646401010000|2022-03-04 13:36:50|417.01|415.09|417.88|415.96|418.63|416.71|416.88|414.96|0
1646401020000|2022-03-04 13:37:00|418.88|416.96|417.13|415.21|418.88|416.96|417.13|415.21|0
1646401030000|2022-03-04 13:37:10|417.63|415.71|418.01|416.09|418.01|416.09|416.88|414.96|0
1646401040000|2022-03-04 13:37:20|418.76|416.84|419.62|417.7|419.62|417.7|418.76|416.84|0
1646401050000|2022-03-04 13:37:30|420|418.08|420.37|418.45|420.37|418.45|419.37|417.45|0
1646401060000|2022-03-04 13:37:40|419.87|417.95|420|418.08|420.37|418.45|419.37|417.45|0
1646401070000|2022-03-04 13:37:50|420.25|418.33|419.87|417.95|420.25|418.33|419.87|417.95|0
1646401080000|2022-03-04 13:38:00|420.75|418.83|422.12|420.2|422.12|420.2|420.75|418.83|0
1646401090000|2022-03-04 13:38:10|422|420.08|423.75|421.83|423.75|421.83|422|420.08|0
1646401100000|2022-03-04 13:38:20|423.62|421.7|423.12|421.2|423.62|421.7|423.12|421.2|0
1646401110000|2022-03-04 13:38:30|423.87|421.95|421.5|419.58|423.87|421.95|421.5|419.58|0
1646401120000|2022-03-04 13:38:40|422.12|420.2|422.12|420.2|422.25|420.33|422.12|420.2|0
1646401130000|2022-03-04 13:38:50|422.37|420.45|422.62|420.7|422.62|420.7|422.12|420.2|0
1646401140000|2022-03-04 13:39:00|422.12|420.2|421.87|419.95|422.25|420.33|421.87|419.95|0
1646401150000|2022-03-04 13:39:10|422.5|420.58|423.37|421.45|424.12|422.2|422.5|420.58|0
1646401160000|2022-03-04 13:39:20|423.62|421.7|424.12|422.2|424.12|422.2|423.62|421.7|0
1646401170000|2022-03-04 13:39:30|423.5|421.58|423.12|421.2|423.5|421.58|422.75|420.83|0
1646401180000|2022-03-04 13:39:40|423.75|421.83|423.12|421.2|423.75|421.83|423.12|421.2|0
1646401190000|2022-03-04 13:39:50|423.37|421.45|422.75|420.83|423.37|421.45|422.75|420.83|0
1646401200000|2022-03-04 13:40:00|422.62|420.7|422.12|420.2|422.62|420.7|421.87|419.95|0
1646401210000|2022-03-04 13:40:10|422|420.08|422.25|420.33|422.25|420.33|421.75|419.83|0
1646401220000|2022-03-04 13:40:20|421.37|419.45|419.87|417.95|421.37|419.45|419.62|417.7|0
1646401230000|2022-03-04 13:40:30|419.62|417.7|420.87|418.95|420.87|418.95|419.12|417.2|0
1646401240000|2022-03-04 13:40:40|421.37|419.45|423.12|421.2|423.12|421.2|421.37|419.45|0
1646401250000|2022-03-04 13:40:50|422.25|420.33|423.25|421.33|423.25|421.33|421.87|419.95|0
1646401260000|2022-03-04 13:41:00|423.37|421.45|423.37|421.45|423.62|421.7|423.37|421.45|0
1646401270000|2022-03-04 13:41:10|423.12|421.2|424.12|422.2|424.12|422.2|423.12|421.2|0
1646401280000|2022-03-04 13:41:20|423.62|421.7|423.87|421.95|423.87|421.95|423.5|421.58|0
1646401290000|2022-03-04 13:41:30|423.5|421.58|423.25|421.33|423.62|421.7|423.25|421.33|0
1646401300000|2022-03-04 13:41:40|423.5|421.58|423.87|421.95|423.87|421.95|423.12|421.2|0
1646401310000|2022-03-04 13:41:50|424.5|422.58|424.12|422.2|424.62|422.7|424.12|422.2|0
1646401320000|2022-03-04 13:42:00|424.37|422.45|425.87|423.95|425.87|423.95|424.37|422.45|0
1646401330000|2022-03-04 13:42:10|426.87|424.95|426.37|424.45|426.87|424.95|426.12|424.2|0
1646401340000|2022-03-04 13:42:20|426|424.08|425.62|423.7|426.37|424.45|425.62|423.7|0
1646401350000|2022-03-04 13:42:30|425.5|423.58|425.75|423.83|426|424.08|425.5|423.58|0
1646401360000|2022-03-04 13:42:40|424.87|422.95|425.87|423.95|425.87|423.95|424.75|422.83|0
1646401370000|2022-03-04 13:42:50|425.5|423.58|425.25|423.33|425.87|423.95|425.25|423.33|0
1646401380000|2022-03-04 13:43:00|425.12|423.2|425.25|423.33|425.37|423.45|424.75|422.83|0
1646401390000|2022-03-04 13:43:10|425.87|423.95|426.12|424.2|426.25|424.33|425.87|423.95|0
1646401400000|2022-03-04 13:43:20|426.62|424.7|426.25|424.33|426.87|424.95|426.25|424.33|0
1646401410000|2022-03-04 13:43:30|425.12|423.2|425.87|423.95|425.87|423.95|425.12|423.2|0
1646401420000|2022-03-04 13:43:40|425.37|423.45|425.12|423.2|425.5|423.58|425.12|423.2|0
1646401430000|2022-03-04 13:43:50|425.5|423.58|425.37|423.45|425.75|423.83|425.37|423.45|0
1646401440000|2022-03-04 13:44:00|424.75|422.83|424.75|422.83|425|423.08|424.37|422.45|0
1646401450000|2022-03-04 13:44:10|424.87|422.95|424.87|422.95|425.25|423.33|424.87|422.95|0
1646401460000|2022-03-04 13:44:20|425.12|423.2|425.87|423.95|425.87|423.95|425.12|423.2|0
1646401470000|2022-03-04 13:44:30|425.12|423.2|425.37|423.45|425.5|423.58|425.12|423.2|0
1646401480000|2022-03-04 13:44:40|426|424.08|426.12|424.2|426.12|424.2|425.62|423.7|0
1646401490000|2022-03-04 13:44:50|426.37|424.45|427.12|425.2|427.12|425.2|426.37|424.45|0
1646401500000|2022-03-04 13:45:00|426.87|424.95|426|424.08|426.87|424.95|426|424.08|0
1646401510000|2022-03-04 13:45:10|426.12|424.2|425.37|423.45|426.37|424.45|425.37|423.45|0
1646401520000|2022-03-04 13:45:20|424.87|422.95|424.75|422.83|424.87|422.95|424.12|422.2|0
1646401530000|2022-03-04 13:45:30|424.5|422.58|425.12|423.2|425.12|423.2|424.12|422.2|0
1646401540000|2022-03-04 13:45:40|424.37|422.45|424.87|422.95|425|423.08|424.37|422.45|0
1646401550000|2022-03-04 13:45:50|422.87|420.95|423.87|421.95|423.87|421.95|422.87|420.95|0
1646401560000|2022-03-04 13:46:00|423.37|421.45|423.87|421.95|423.87|421.95|423.37|421.45|0
1646401570000|2022-03-04 13:46:10|425|423.08|424.75|422.83|425|423.08|424.75|422.83|0
1646401580000|2022-03-04 13:46:20|424.87|422.95|426.12|424.2|426.12|424.2|424.87|422.95|0
1646401590000|2022-03-04 13:46:30|426.37|424.45|425.87|423.95|426.37|424.45|425.87|423.95|0
1646401600000|2022-03-04 13:46:40|426.12|424.2|426.12|424.2|426.62|424.7|426.12|424.2|0
1646401610000|2022-03-04 13:46:50|426.62|424.7|426.37|424.45|426.62|424.7|426.37|424.45|0
1646401620000|2022-03-04 13:47:00|426.25|424.33|426.62|424.7|426.62|424.7|426.25|424.33|0
1646401630000|2022-03-04 13:47:10|427.5|425.58|426.62|424.7|427.5|425.58|426.62|424.7|0
1646401640000|2022-03-04 13:47:20|426.75|424.83|427.62|425.7|427.62|425.7|426.75|424.83|0
1646401650000|2022-03-04 13:47:30|427.37|425.45|426.87|424.95|427.62|425.7|426.87|424.95|0
1646401660000|2022-03-04 13:47:40|427.5|425.58|427.37|425.45|427.5|425.58|427.37|425.45|0
1646401670000|2022-03-04 13:47:50|427.62|425.7|428.99|427.07|429.36|427.44|427.62|425.7|0
1646401680000|2022-03-04 13:48:00|428.49|426.57|429.61|427.69|429.61|427.69|428.49|426.57|0
1646401690000|2022-03-04 13:48:10|429.24|427.32|429.36|427.44|429.36|427.44|429.11|427.19|0
1646401700000|2022-03-04 13:48:20|429.86|427.94|430.61|428.69|430.61|428.69|429.86|427.94|0
1646401710000|2022-03-04 13:48:30|431.24|429.32|431.24|429.32|431.24|429.32|431.24|429.32|0
1646401720000|2022-03-04 13:48:40|431.36|429.44|431.99|430.07|432.11|430.19|431.36|429.44|0
1646401730000|2022-03-04 13:48:50|431.86|429.94|431.99|430.07|432.24|430.32|431.86|429.94|0
1646401740000|2022-03-04 13:49:00|431.61|429.69|431.61|429.69|431.86|429.94|431.36|429.44|0
1646401750000|2022-03-04 13:49:10|431.11|429.19|430.11|428.19|431.11|429.19|430.11|428.19|0
1646401760000|2022-03-04 13:49:20|429.74|427.82|430.11|428.19|430.11|428.19|429.74|427.82|0
1646401770000|2022-03-04 13:49:30|431.36|429.44|431.49|429.57|431.61|429.69|431.36|429.44|0
1646401780000|2022-03-04 13:49:40|431.86|429.94|432.36|430.44|432.86|430.94|431.86|429.94|0
1646401790000|2022-03-04 13:49:50|432.49|430.57|433.36|431.44|433.36|431.44|432.49|430.57|0
1646401800000|2022-03-04 13:50:00|433.86|431.94|435.24|433.32|435.24|433.32|433.86|431.94|0
1646401810000|2022-03-04 13:50:10|434.61|432.69|434.11|432.19|435.11|433.19|434.11|432.19|0
1646401820000|2022-03-04 13:50:20|433.36|431.44|433.11|431.19|433.74|431.82|433.11|431.19|0
1646401830000|2022-03-04 13:50:30|432.36|430.44|431.86|429.94|432.36|430.44|431.74|429.82|0
1646401840000|2022-03-04 13:50:40|432.11|430.19|430.99|429.07|432.11|430.19|430.36|428.44|0
1646401850000|2022-03-04 13:50:50|430.86|428.94|430.61|428.69|430.86|428.94|430.11|428.19|0
1646401860000|2022-03-04 13:51:00|431.11|429.19|431.74|429.82|431.74|429.82|431.11|429.19|0
1646401870000|2022-03-04 13:51:10|431.49|429.57|432.11|430.19|432.36|430.44|431.49|429.57|0
1646401880000|2022-03-04 13:51:20|431.86|429.94|433.61|431.69|433.61|431.69|431.86|429.94|0
1646401890000|2022-03-04 13:51:30|433.36|431.44|434.11|432.19|434.11|432.19|433.36|431.44|0
1646401900000|2022-03-04 13:51:40|433.86|431.94|434.11|432.19|434.36|432.44|433.86|431.94|0
1646401910000|2022-03-04 13:51:50|434.36|432.44|434.24|432.32|434.36|432.44|433.49|431.57|0
1646401920000|2022-03-04 13:52:00|434.11|432.19|435.11|433.19|435.11|433.19|434.11|432.19|0
1646401930000|2022-03-04 13:52:10|435.36|433.44|434.36|432.44|436.11|434.19|434.36|432.44|0
1646401940000|2022-03-04 13:52:20|435.11|433.19|434.49|432.57|435.11|433.19|434.36|432.44|0
1646401950000|2022-03-04 13:52:30|434.36|432.44|435.11|433.19|435.11|433.19|434.36|432.44|0
1646401960000|2022-03-04 13:52:40|434.86|432.94|434.61|432.69|434.86|432.94|434.61|432.69|0
1646401970000|2022-03-04 13:52:50|434.11|432.19|433.99|432.07|434.11|432.19|433.99|432.07|0
1646401980000|2022-03-04 13:53:00|434.24|432.32|433.61|431.69|434.24|432.32|433.61|431.69|0
1646401990000|2022-03-04 13:53:10|433.36|431.44|433.24|431.32|433.86|431.94|433.24|431.32|0
1646402000000|2022-03-04 13:53:20|432.99|431.07|434.11|432.19|434.11|432.19|432.99|431.07|0
1646402010000|2022-03-04 13:53:30|434.61|432.69|435.11|433.19|435.36|433.44|434.61|432.69|0
1646402020000|2022-03-04 13:53:40|435.36|433.44|435.24|433.32|435.61|433.69|435.24|433.32|0
1646402030000|2022-03-04 13:53:50|435.61|433.69|435.36|433.44|435.99|434.07|435.36|433.44|0
1646402040000|2022-03-04 13:54:00|435.86|433.94|435.11|433.19|435.86|433.94|435.11|433.19|0
1646402050000|2022-03-04 13:54:10|434.86|432.94|434.74|432.82|435.36|433.44|434.61|432.69|0
1646402060000|2022-03-04 13:54:20|434.61|432.69|434.61|432.69|435.36|433.44|434.61|432.69|0
1646402070000|2022-03-04 13:54:30|435.74|433.82|435.49|433.57|436.61|434.69|435.49|433.57|0
1646402080000|2022-03-04 13:54:40|435.61|433.69|435.86|433.94|435.99|434.07|435.61|433.69|0
1646402090000|2022-03-04 13:54:50|435.49|433.57|435.61|433.69|435.61|433.69|435.49|433.57|0
1646402100000|2022-03-04 13:55:00|435.11|433.19|436.36|434.44|436.36|434.44|435.11|433.19|0
1646402110000|2022-03-04 13:55:10|436.24|434.32|436.11|434.19|436.24|434.32|436.11|434.19|0
1646402120000|2022-03-04 13:55:20|436.24|434.32|435.24|433.32|436.24|434.32|434.86|432.94|0
1646402130000|2022-03-04 13:55:30|435.11|433.19|435.24|433.32|435.24|433.32|434.74|432.82|0
1646402140000|2022-03-04 13:55:40|434.86|432.94|434.36|432.44|434.86|432.94|434.36|432.44|0
1646402150000|2022-03-04 13:55:50|435.49|433.57|434.36|432.44|435.49|433.57|434.36|432.44|0
1646402160000|2022-03-04 13:56:00|434.11|432.19|434.61|432.69|434.61|432.69|434.11|432.19|0
1646402170000|2022-03-04 13:56:10|434.24|432.32|435.11|433.19|435.36|433.44|434.24|432.32|0
1646402180000|2022-03-04 13:56:20|434.99|433.07|435.24|433.32|435.36|433.44|434.74|432.82|0
1646402190000|2022-03-04 13:56:30|435.36|433.44|434.61|432.69|435.36|433.44|434.61|432.69|0
1646402200000|2022-03-04 13:56:40|434.86|432.94|434.85|432.93|434.86|432.94|434.61|432.69|0
1646402210000|2022-03-04 13:56:50|435.11|433.19|435.38|433.46|435.49|433.57|435.11|433.19|0
1646402220000|2022-03-04 13:57:00|434.88|432.96|435.63|433.71|435.63|433.71|434.88|432.96|0
1646402230000|2022-03-04 13:57:10|435.38|433.46|435.13|433.21|435.88|433.96|435.13|433.21|0
1646402240000|2022-03-04 13:57:20|435.38|433.46|434.26|432.34|435.38|433.46|434.26|432.34|0
1646402250000|2022-03-04 13:57:30|434.13|432.21|434.13|432.21|434.13|432.21|433.51|431.59|0
1646402260000|2022-03-04 13:57:40|434.01|432.09|433.88|431.96|434.63|432.71|433.76|431.84|0
1646402270000|2022-03-04 13:57:50|433.38|431.46|432.88|430.96|433.38|431.46|432.88|430.96|0
1646402280000|2022-03-04 13:58:00|433.01|431.09|432.38|430.46|433.01|431.09|432.13|430.21|0
1646402290000|2022-03-04 13:58:10|432.51|430.59|431.88|429.96|432.51|430.59|431.88|429.96|0
1646402300000|2022-03-04 13:58:20|432.13|430.21|431.63|429.71|432.13|430.21|431.63|429.71|0
1646402310000|2022-03-04 13:58:30|432.26|430.34|432.88|430.96|432.88|430.96|432.13|430.21|0
1646402320000|2022-03-04 13:58:40|432.63|430.71|432.63|430.71|432.63|430.71|432.63|430.71|0
1646402330000|2022-03-04 13:58:50|432.13|430.21|431.88|429.96|432.13|430.21|431.76|429.84|0
1646402340000|2022-03-04 13:59:00|431.63|429.71|432.38|430.46|432.88|430.96|431.63|429.71|0
1646402350000|2022-03-04 13:59:10|432.88|430.96|434.38|432.46|434.38|432.46|432.88|430.96|0
1646402360000|2022-03-04 13:59:20|433.88|431.96|434.13|432.21|434.13|432.21|433.88|431.96|0
1646402370000|2022-03-04 13:59:30|434.26|432.34|433.88|431.96|434.26|432.34|433.88|431.96|0
1646402380000|2022-03-04 13:59:40|433.76|431.84|432.63|430.71|433.76|431.84|432.63|430.71|0
1646402390000|2022-03-04 13:59:50|431.88|429.96|431.13|429.21|432.13|430.21|431.13|429.21|0
1646402400000|2022-03-04 14:00:00|431.38|429.46|432.13|430.21|432.13|430.21|431.38|429.46|0
1646402410000|2022-03-04 14:00:10|432.63|430.71|432.38|430.46|432.76|430.84|432.38|430.46|0
1646402420000|2022-03-04 14:00:20|432.13|430.21|431.13|429.21|432.13|430.21|431.13|429.21|0
1646402430000|2022-03-04 14:00:30|431.26|429.34|431.13|429.21|431.26|429.34|431.13|429.21|0
1646402440000|2022-03-04 14:00:40|431.38|429.46|430.88|428.96|431.38|429.46|430.88|428.96|0
1646402450000|2022-03-04 14:00:50|430.63|428.71|430.38|428.46|431.13|429.21|430.38|428.46|0
1646402460000|2022-03-04 14:01:00|429.64|427.72|429.14|427.22|429.89|427.97|429.14|427.22|0
1646402470000|2022-03-04 14:01:10|429.39|427.47|429.64|427.72|429.64|427.72|429.39|427.47|0
1646402480000|2022-03-04 14:01:20|429.39|427.47|429.02|427.1|429.39|427.47|429.02|427.1|0
1646402490000|2022-03-04 14:01:30|428.89|426.97|429.27|427.35|429.27|427.35|428.89|426.97|0
1646402500000|2022-03-04 14:01:40|429.39|427.47|429.52|427.6|429.64|427.72|429.39|427.47|0
1646402510000|2022-03-04 14:01:50|429.89|427.97|430.63|428.71|430.63|428.71|429.89|427.97|0
1646402520000|2022-03-04 14:02:00|430.26|428.34|430.14|428.22|430.26|428.34|429.77|427.85|0
1646402530000|2022-03-04 14:02:10|430.38|428.46|431.01|429.09|431.13|429.21|430.38|428.46|0
1646402540000|2022-03-04 14:02:20|430.51|428.59|431.01|429.09|431.01|429.09|430.14|428.22|0
1646402550000|2022-03-04 14:02:30|430.76|428.84|430.38|428.46|430.76|428.84|430.38|428.46|0
1646402560000|2022-03-04 14:02:40|430.14|428.22|430.14|428.22|430.26|428.34|430.14|428.22|0
1646402570000|2022-03-04 14:02:50|430.26|428.34|430.63|428.71|430.63|428.71|430.26|428.34|0
1646402580000|2022-03-04 14:03:00|431.01|429.09|430.63|428.71|431.01|429.09|430.63|428.71|0
1646402590000|2022-03-04 14:03:10|430.88|428.96|431.13|429.21|431.13|429.21|430.88|428.96|0
1646402600000|2022-03-04 14:03:20|431.38|429.46|430.51|428.59|431.38|429.46|430.51|428.59|0
1646402610000|2022-03-04 14:03:30|431.38|429.46|431.63|429.71|431.63|429.71|431.38|429.46|0
1646402620000|2022-03-04 14:03:40|431.26|429.34|431.38|429.46|431.38|429.46|430.88|428.96|0
1646402630000|2022-03-04 14:03:50|431.63|429.71|431.13|429.21|431.63|429.71|431.01|429.09|0
1646402640000|2022-03-04 14:04:00|430.88|428.96|430.63|428.71|430.88|428.96|430.51|428.59|0
1646402650000|2022-03-04 14:04:10|430.38|428.46|430.88|428.96|430.88|428.96|430.38|428.46|0
1646402660000|2022-03-04 14:04:20|430.63|428.71|431.88|429.96|431.88|429.96|430.63|428.71|0
1646402670000|2022-03-04 14:04:30|431.63|429.71|432.38|430.46|432.38|430.46|431.63|429.71|0
1646402680000|2022-03-04 14:04:40|432.63|430.71|432.13|430.21|432.63|430.71|432.13|430.21|0
1646402690000|2022-03-04 14:04:50|432.63|430.71|433.13|431.21|433.38|431.46|432.63|430.71|0
1646402700000|2022-03-04 14:05:00|433.01|431.09|433.13|431.21|433.13|431.21|433.01|431.09|0
1646402710000|2022-03-04 14:05:10|433.63|431.71|433.13|431.21|433.63|431.71|433.13|431.21|0
1646402720000|2022-03-04 14:05:20|433.01|431.09|433.13|431.21|433.13|431.21|432.38|430.46|0
1646402730000|2022-03-04 14:05:30|433.38|431.46|433.13|431.21|433.38|431.46|432.63|430.71|0
1646402740000|2022-03-04 14:05:40|433.63|431.71|433.63|431.71|433.76|431.84|433.63|431.71|0
1646402750000|2022-03-04 14:05:50|433.38|431.46|433.38|431.46|433.38|431.46|433.38|431.46|0
1646402760000|2022-03-04 14:06:00|433.88|431.96|433.88|431.96|433.88|431.96|433.38|431.46|0
1646402770000|2022-03-04 14:06:10|433.38|431.46|433.51|431.59|433.51|431.59|433.38|431.46|0
1646402780000|2022-03-04 14:06:20|433.38|431.46|433.76|431.84|433.88|431.96|433.38|431.46|0
1646402790000|2022-03-04 14:06:30|433.38|431.46|434.76|432.84|434.76|432.84|433.38|431.46|0
1646402800000|2022-03-04 14:06:40|434.63|432.71|434.38|432.46|434.88|432.96|434.38|432.46|0
1646402810000|2022-03-04 14:06:50|434.13|432.21|434.51|432.59|434.51|432.59|434.13|432.21|0
1646402820000|2022-03-04 14:07:00|434.63|432.71|434.38|432.46|434.88|432.96|434.38|432.46|0
1646402830000|2022-03-04 14:07:10|434.63|432.71|434.38|432.46|434.63|432.71|434.38|432.46|0
1646402840000|2022-03-04 14:07:20|434.63|432.71|435.13|433.21|435.26|433.34|434.63|432.71|0
1646402850000|2022-03-04 14:07:30|435.38|433.46|435.38|433.46|435.38|433.46|435.13|433.21|0
1646402860000|2022-03-04 14:07:40|435.51|433.59|435.38|433.46|435.51|433.59|435.38|433.46|0
1646402870000|2022-03-04 14:07:50|435.63|433.71|437.13|435.21|437.13|435.21|435.63|433.71|0
1646402880000|2022-03-04 14:08:00|437.38|435.46|437.13|435.21|437.38|435.46|436.88|434.96|0
1646402890000|2022-03-04 14:08:10|437.38|435.46|437.87|435.95|437.87|435.95|437.38|435.46|0
1646402900000|2022-03-04 14:08:20|437.51|435.59|437.38|435.46|437.63|435.71|437.38|435.46|0
1646402910000|2022-03-04 14:08:30|436.88|434.96|436.63|434.71|436.88|434.96|436.38|434.46|0
1646402920000|2022-03-04 14:08:40|436.76|434.84|437.13|435.21|437.13|435.21|436.76|434.84|0
1646402930000|2022-03-04 14:08:50|436.63|434.71|436.38|434.46|436.88|434.96|436.38|434.46|0
1646402940000|2022-03-04 14:09:00|436.63|434.71|436.13|434.21|436.63|434.71|436.13|434.21|0
1646402950000|2022-03-04 14:09:10|435.88|433.96|435.26|433.34|435.88|433.96|435.26|433.34|0
1646402960000|2022-03-04 14:09:20|435.51|433.59|435.88|433.96|436.01|434.09|435.51|433.59|0
1646402970000|2022-03-04 14:09:30|435.38|433.46|435.88|433.96|435.88|433.96|435.38|433.46|0
1646402980000|2022-03-04 14:09:40|436.13|434.21|437.01|435.09|437.01|435.09|436.13|434.21|0
1646402990000|2022-03-04 14:09:50|437.13|435.21|436.63|434.71|437.13|435.21|436.63|434.71|0
1646403000000|2022-03-04 14:10:00|437.13|435.21|437.13|435.21|437.13|435.21|436.76|434.84|0
1646403010000|2022-03-04 14:10:10|437.63|435.71|437.51|435.59|438.37|436.45|437.51|435.59|0
1646403020000|2022-03-04 14:10:20|437.38|435.46|438.25|436.33|438.25|436.33|437.38|435.46|0
1646403030000|2022-03-04 14:10:30|438.12|436.2|438.25|436.33|438.62|436.7|438.12|436.2|0
1646403040000|2022-03-04 14:10:40|438.12|436.2|438.25|436.33|438.37|436.45|438.12|436.2|0
1646403050000|2022-03-04 14:10:50|438.62|436.7|438.62|436.7|438.62|436.7|438.12|436.2|0
1646403060000|2022-03-04 14:11:00|438.37|436.45|438.62|436.7|438.62|436.7|438.12|436.2|0
1646403070000|2022-03-04 14:11:10|437.37|435.45|437.12|435.2|437.37|435.45|437.12|435.2|0
1646403080000|2022-03-04 14:11:20|436.87|434.95|437.62|435.7|437.62|435.7|436.87|434.95|0
1646403090000|2022-03-04 14:11:30|437.37|435.45|436.87|434.95|437.37|435.45|436.87|434.95|0
1646403100000|2022-03-04 14:11:40|437.12|435.2|435.87|433.95|437.12|435.2|435.87|433.95|0
1646403110000|2022-03-04 14:11:50|435.62|433.7|436.12|434.2|436.12|434.2|435.62|433.7|0
1646403120000|2022-03-04 14:12:00|435.87|433.95|435.87|433.95|435.87|433.95|435.62|433.7|0
1646403130000|2022-03-04 14:12:10|435.5|433.58|435.62|433.7|435.75|433.83|435.5|433.58|0
1646403140000|2022-03-04 14:12:20|435.37|433.45|435.12|433.2|435.37|433.45|435.12|433.2|0
1646403150000|2022-03-04 14:12:30|435.37|433.45|435.37|433.45|435.37|433.45|435.37|433.45|0
1646403160000|2022-03-04 14:12:40|435.12|433.2|435.12|433.2|435.12|433.2|435.12|433.2|0
1646403170000|2022-03-04 14:12:50|434.88|432.96|434.63|432.71|435.12|433.2|434.63|432.71|0
1646403180000|2022-03-04 14:13:00|434.76|432.84|434.88|432.96|434.88|432.96|434.76|432.84|0
1646403190000|2022-03-04 14:13:10|434.63|432.71|434.38|432.46|434.76|432.84|434.38|432.46|0
1646403200000|2022-03-04 14:13:20|433.88|431.96|433.13|431.21|433.88|431.96|433.13|431.21|0
1646403210000|2022-03-04 14:13:30|432.88|430.96|432.63|430.71|432.88|430.96|432.63|430.71|0
1646403220000|2022-03-04 14:13:40|432.88|430.96|432.63|430.71|432.88|430.96|432.63|430.71|0
1646403230000|2022-03-04 14:13:50|432.38|430.46|432.13|430.21|432.38|430.46|432.13|430.21|0
1646403240000|2022-03-04 14:14:00|432.38|430.46|432.76|430.84|432.76|430.84|432.38|430.46|0
1646403250000|2022-03-04 14:14:10|432.88|430.96|432.63|430.71|433.01|431.09|432.63|430.71|0
1646403260000|2022-03-04 14:14:20|432.88|430.96|433.13|431.21|433.13|431.21|432.88|430.96|0
1646403270000|2022-03-04 14:14:30|433.38|431.46|434.38|432.46|434.38|432.46|433.38|431.46|0
1646403280000|2022-03-04 14:14:40|434.63|432.71|434.76|432.84|434.88|432.96|434.63|432.71|0
1646403290000|2022-03-04 14:14:50|434.88|432.96|435.12|433.2|435.12|433.2|434.88|432.96|0
1646403300000|2022-03-04 14:15:00|434.87|432.95|434.01|432.09|434.87|432.95|434.01|432.09|0
1646403310000|2022-03-04 14:15:10|433.88|431.96|433.88|431.96|434.13|432.21|433.88|431.96|0
1646403320000|2022-03-04 14:15:20|433.63|431.71|432.63|430.71|433.63|431.71|432.63|430.71|0
1646403330000|2022-03-04 14:15:30|432.13|430.21|431.88|429.96|432.13|430.21|431.88|429.96|0
1646403340000|2022-03-04 14:15:40|431.63|429.71|431.63|429.71|431.88|429.96|431.63|429.71|0
1646403350000|2022-03-04 14:15:50|431.88|429.96|431.63|429.71|431.88|429.96|431.63|429.71|0
1646403360000|2022-03-04 14:16:00|432.01|430.09|432.63|430.71|432.63|430.71|431.88|429.96|0
1646403370000|2022-03-04 14:16:10|432.38|430.46|432.88|430.96|433.01|431.09|432.38|430.46|0
1646403380000|2022-03-04 14:16:20|432.63|430.71|432.13|430.21|432.63|430.71|432.13|430.21|0
1646403390000|2022-03-04 14:16:30|432.63|430.71|433.88|431.96|434.01|432.09|432.63|430.71|0
1646403400000|2022-03-04 14:16:40|433.63|431.71|434.13|432.21|434.13|432.21|433.38|431.46|0
1646403410000|2022-03-04 14:16:50|434.63|432.71|435.62|433.7|435.62|433.7|434.63|432.71|0
1646403420000|2022-03-04 14:17:00|435.87|433.95|435.5|433.58|435.87|433.95|435.12|433.2|0
1646403430000|2022-03-04 14:17:10|435.87|433.95|435.62|433.7|435.87|433.95|435.62|433.7|0
1646403440000|2022-03-04 14:17:20|435.12|433.2|436|434.08|436|434.08|435.12|433.2|0
1646403450000|2022-03-04 14:17:30|436.12|434.2|435|433.08|436.12|434.2|435|433.08|0
1646403460000|2022-03-04 14:17:40|435.12|433.2|434.63|432.71|435.12|433.2|434.38|432.46|0
1646403470000|2022-03-04 14:17:50|434.51|432.59|433.88|431.96|434.51|432.59|433.88|431.96|0
1646403480000|2022-03-04 14:18:00|433.63|431.71|433.13|431.21|433.63|431.71|433.13|431.21|0
1646403490000|2022-03-04 14:18:10|432.88|430.96|431.88|429.96|432.88|430.96|431.88|429.96|0
1646403500000|2022-03-04 14:18:20|431.63|429.71|431.88|429.96|431.88|429.96|431.63|429.71|0
1646403510000|2022-03-04 14:18:30|431.63|429.71|431.51|429.59|431.63|429.71|431.51|429.59|0
1646403520000|2022-03-04 14:18:40|431.63|429.71|431.63|429.71|431.63|429.71|431.38|429.46|0
1646403530000|2022-03-04 14:18:50|431.88|429.96|431.13|429.21|431.88|429.96|430.88|428.96|0
1646403540000|2022-03-04 14:19:00|431.63|429.71|430.88|428.96|431.63|429.71|430.88|428.96|0
1646403550000|2022-03-04 14:19:10|431.13|429.21|432.63|430.71|432.76|430.84|431.13|429.21|0
1646403560000|2022-03-04 14:19:20|432.88|430.96|431.63|429.71|432.88|430.96|431.63|429.71|0
1646403570000|2022-03-04 14:19:30|432.13|430.21|432.01|430.09|432.38|430.46|432.01|430.09|0
1646403580000|2022-03-04 14:19:40|431.88|429.96|432.26|430.34|432.26|430.34|431.88|429.96|0
1646403590000|2022-03-04 14:19:50|432.13|430.21|432.51|430.59|432.51|430.59|432.13|430.21|0
1646403600000|2022-03-04 14:20:00|432.88|430.96|432.38|430.46|433.26|431.34|432.38|430.46|0
1646403610000|2022-03-04 14:20:10|430.88|428.96|430.38|428.46|431.13|429.21|430.38|428.46|0
1646403620000|2022-03-04 14:20:20|430.13|428.21|429.88|427.96|430.13|428.21|429.88|427.96|0
1646403630000|2022-03-04 14:20:30|429.13|427.21|429.38|427.46|429.38|427.46|428.88|426.96|0
1646403640000|2022-03-04 14:20:40|429.51|427.59|429.13|427.21|429.51|427.59|429.13|427.21|0
1646403650000|2022-03-04 14:20:50|428.88|426.96|428.38|426.46|428.88|426.96|428.38|426.46|0
1646403660000|2022-03-04 14:21:00|428.51|426.59|428.38|426.46|428.63|426.71|428.38|426.46|0
1646403670000|2022-03-04 14:21:10|428.13|426.21|427.51|425.59|428.13|426.21|427.51|425.59|0
1646403680000|2022-03-04 14:21:20|427.38|425.46|428.63|426.71|428.63|426.71|427.38|425.46|0
1646403690000|2022-03-04 14:21:30|428.13|426.21|428.01|426.09|428.13|426.21|428.01|426.09|0
1646403700000|2022-03-04 14:21:40|428.13|426.21|427.88|425.96|428.13|426.21|427.88|425.96|0
1646403710000|2022-03-04 14:21:50|428.13|426.21|426.89|424.97|428.38|426.46|426.89|424.97|0
1646403720000|2022-03-04 14:22:00|428.38|426.46|428.38|426.46|428.63|426.71|428.38|426.46|0
1646403730000|2022-03-04 14:22:10|428.63|426.71|429.13|427.21|429.38|427.46|428.63|426.71|0
1646403740000|2022-03-04 14:22:20|429.38|427.46|429.51|427.59|429.51|427.59|429.26|427.34|0
1646403750000|2022-03-04 14:22:30|429.88|427.96|429.13|427.21|430.13|428.21|429.13|427.21|0
1646403760000|2022-03-04 14:22:40|428.63|426.71|428.38|426.46|428.76|426.84|428.38|426.46|0
1646403770000|2022-03-04 14:22:50|427.51|425.59|425.89|423.97|427.51|425.59|425.89|423.97|0
1646403780000|2022-03-04 14:23:00|426.14|424.22|426.27|424.35|426.39|424.47|425.39|423.47|0
1646403790000|2022-03-04 14:23:10|426.39|424.47|426.89|424.97|427.38|425.46|426.39|424.47|0
1646403800000|2022-03-04 14:23:20|427.14|425.22|427.88|425.96|427.88|425.96|426.89|424.97|0
1646403810000|2022-03-04 14:23:30|427.76|425.84|427.88|425.96|428.38|426.46|427.76|425.84|0
1646403820000|2022-03-04 14:23:40|428.38|426.46|427.88|425.96|428.38|426.46|427.88|425.96|0
1646403830000|2022-03-04 14:23:50|428.13|426.21|428.38|426.46|428.38|426.46|428.13|426.21|0
1646403840000|2022-03-04 14:24:00|428.13|426.21|427.51|425.59|428.13|426.21|427.51|425.59|0
1646403850000|2022-03-04 14:24:10|427.63|425.71|426.64|424.72|427.63|425.71|426.64|424.72|0
1646403860000|2022-03-04 14:24:20|426.89|424.97|427.63|425.71|427.63|425.71|426.89|424.97|0
1646403870000|2022-03-04 14:24:30|428.13|426.21|428.38|426.46|428.38|426.46|427.63|425.71|0
1646403880000|2022-03-04 14:24:40|428.88|426.96|428.88|426.96|428.88|426.96|428.63|426.71|0
1646403890000|2022-03-04 14:24:50|428.63|426.71|429.26|427.34|429.38|427.46|428.63|426.71|0
1646403900000|2022-03-04 14:25:00|429.13|427.21|430.38|428.46|430.38|428.46|429.13|427.21|0
1646403910000|2022-03-04 14:25:10|430.63|428.71|430.51|428.59|430.63|428.71|430.38|428.46|0
1646403920000|2022-03-04 14:25:20|431.13|429.21|430.38|428.46|431.13|429.21|430.38|428.46|0
1646403930000|2022-03-04 14:25:30|429.76|427.84|429.63|427.71|429.76|427.84|429.38|427.46|0
1646403940000|2022-03-04 14:25:40|429.38|427.46|429.38|427.46|430.13|428.21|429.38|427.46|0
1646403950000|2022-03-04 14:25:50|429.76|427.84|429.63|427.71|429.76|427.84|429.38|427.46|0
1646403960000|2022-03-04 14:26:00|429.88|427.96|430.13|428.21|430.13|428.21|429.76|427.84|0
1646403970000|2022-03-04 14:26:10|429.88|427.96|430.01|428.09|430.01|428.09|429.88|427.96|0
1646403980000|2022-03-04 14:26:20|430.13|428.21|430.38|428.46|430.63|428.71|430.13|428.21|0
1646403990000|2022-03-04 14:26:30|430.63|428.71|430.51|428.59|430.88|428.96|430.51|428.59|0
1646404000000|2022-03-04 14:26:40|430.63|428.71|430.26|428.34|430.76|428.84|430.26|428.34|0
1646404010000|2022-03-04 14:26:50|429.88|427.96|430.63|428.71|430.88|428.96|429.88|427.96|0
1646404020000|2022-03-04 14:27:00|431.01|429.09|430.88|428.96|431.01|429.09|430.88|428.96|0
1646404030000|2022-03-04 14:27:10|431.01|429.09|429.63|427.71|431.01|429.09|429.63|427.71|0
1646404040000|2022-03-04 14:27:20|429.38|427.46|429.88|427.96|429.88|427.96|429.38|427.46|0
1646404050000|2022-03-04 14:27:30|430.13|428.21|430.63|428.71|430.63|428.71|430.13|428.21|0
1646404060000|2022-03-04 14:27:40|430.38|428.46|429.38|427.46|430.38|428.46|429.26|427.34|0
1646404070000|2022-03-04 14:27:50|428.63|426.71|428.76|426.84|428.76|426.84|428.38|426.46|0
1646404080000|2022-03-04 14:28:00|428.88|426.96|428.38|426.46|428.88|426.96|427.88|425.96|0
1646404090000|2022-03-04 14:28:10|428.13|426.21|428.63|426.71|428.63|426.71|428.01|426.09|0
1646404100000|2022-03-04 14:28:20|428.76|426.84|428.63|426.71|429.13|427.21|428.63|426.71|0
1646404110000|2022-03-04 14:28:30|428.13|426.21|428.38|426.46|428.38|426.46|427.88|425.96|0
1646404120000|2022-03-04 14:28:40|428.88|426.96|428.63|426.71|428.88|426.96|428.51|426.59|0
1646404130000|2022-03-04 14:28:50|428.51|426.59|428.63|426.71|428.63|426.71|428.38|426.46|0
1646404140000|2022-03-04 14:29:00|429.13|427.21|429.01|427.09|429.13|427.21|429.01|427.09|0
1646404150000|2022-03-04 14:29:10|429.13|427.21|428.63|426.71|429.13|427.21|428.63|426.71|0
1646404160000|2022-03-04 14:29:20|428.38|426.46|429.01|427.09|429.01|427.09|428.38|426.46|0
1646404170000|2022-03-04 14:29:30|429.38|427.46|430.38|428.46|430.38|428.46|429.38|427.46|0
1646404180000|2022-03-04 14:29:40|430.13|428.21|430.88|428.96|430.88|428.96|430.13|428.21|0
1646404190000|2022-03-04 14:29:50|430.63|428.71|430.76|428.84|430.88|428.96|430.63|428.71|0
1646404200000|2022-03-04 14:30:00|430.88|428.96|427.26|425.34|430.88|428.96|427.26|425.34|0
1646404210000|2022-03-04 14:30:10|427.13|425.21|426.52|424.6|427.13|425.21|426.39|424.47|0
1646404220000|2022-03-04 14:30:20|425.64|423.72|426.77|424.85|426.77|424.85|425.64|423.72|0
1646404230000|2022-03-04 14:30:30|426.14|424.22|427.38|425.46|427.88|425.96|426.14|424.22|0
1646404240000|2022-03-04 14:30:40|425.39|423.47|426.39|424.47|426.39|424.47|425.14|423.22|0
1646404250000|2022-03-04 14:30:50|427.88|425.96|426.14|424.22|427.88|425.96|425.77|423.85|0
1646404260000|2022-03-04 14:31:00|424.89|422.97|425.64|423.72|426.89|424.97|424.89|422.97|0
1646404270000|2022-03-04 14:31:10|423.89|421.97|424.02|422.1|424.02|422.1|423.64|421.72|0
1646404280000|2022-03-04 14:31:20|426.64|424.72|427.26|425.34|427.26|425.34|426.14|424.22|0
1646404290000|2022-03-04 14:31:30|427.63|425.71|426.39|424.47|427.63|425.71|426.39|424.47|0
1646404300000|2022-03-04 14:31:40|427.63|425.71|428.26|426.34|428.26|426.34|426.89|424.97|0
1646404310000|2022-03-04 14:31:50|428.38|426.46|428.26|426.34|428.63|426.71|428.26|426.34|0
1646404320000|2022-03-04 14:32:00|428.63|426.71|427.13|425.21|429.01|427.09|427.13|425.21|0
1646404330000|2022-03-04 14:32:10|427.61|425.69|428.49|426.57|428.49|426.57|427.36|425.44|0
1646404340000|2022-03-04 14:32:20|428.86|426.94|428.36|426.44|428.86|426.94|428.36|426.44|0
1646404350000|2022-03-04 14:32:30|429.49|427.57|428.49|426.57|429.49|427.57|428.49|426.57|0
1646404360000|2022-03-04 14:32:40|429.86|427.94|429.86|427.94|430.6|428.68|429.86|427.94|0
1646404370000|2022-03-04 14:32:50|429.61|427.69|429.61|427.69|430.1|428.18|429.61|427.69|0
1646404380000|2022-03-04 14:33:00|430.35|428.43|430.1|428.18|430.35|428.43|430.1|428.18|0
1646404390000|2022-03-04 14:33:10|429.74|427.82|431.85|429.93|431.85|429.93|429.74|427.82|0
1646404400000|2022-03-04 14:33:20|432.1|430.18|432.35|430.43|432.35|430.43|431.85|429.93|0
1646404410000|2022-03-04 14:33:30|431.85|429.93|433.85|431.93|433.85|431.93|431.85|429.93|0
1646404420000|2022-03-04 14:33:40|433.73|431.81|434.48|432.56|434.48|432.56|433.73|431.81|0
1646404430000|2022-03-04 14:33:50|434.6|432.68|432.6|430.68|434.6|432.68|432.6|430.68|0
1646404440000|2022-03-04 14:34:00|431.23|429.31|429.86|427.94|431.23|429.31|428.99|427.07|0
1646404450000|2022-03-04 14:34:10|430.6|428.68|430.35|428.43|430.85|428.93|429.99|428.07|0
1646404460000|2022-03-04 14:34:20|430.85|428.93|431.6|429.68|431.6|429.68|430.85|428.93|0
1646404470000|2022-03-04 14:34:30|431.1|429.18|429.49|427.57|431.1|429.18|429.49|427.57|0
1646404480000|2022-03-04 14:34:40|429.36|427.44|432.35|430.43|432.35|430.43|429.36|427.44|0
1646404490000|2022-03-04 14:34:50|433.35|431.43|433.35|431.43|434.1|432.18|433.35|431.43|0
1646404500000|2022-03-04 14:35:00|432.85|430.93|433.6|431.68|433.6|431.68|432.1|430.18|0
1646404510000|2022-03-04 14:35:10|433.1|431.18|431.85|429.93|433.1|431.18|431.85|429.93|0
1646404520000|2022-03-04 14:35:20|431.35|429.43|426.74|424.82|431.35|429.43|426.74|424.82|0
1646404530000|2022-03-04 14:35:30|428.36|426.44|430.1|428.18|430.1|428.18|428.11|426.19|0
1646404540000|2022-03-04 14:35:40|429.11|427.19|428.11|426.19|429.11|427.19|428.11|426.19|0
1646404550000|2022-03-04 14:35:50|427.36|425.44|427.24|425.32|427.36|425.44|426.11|424.19|0
1646404560000|2022-03-04 14:36:00|426.86|424.94|427.49|425.57|427.86|425.94|426.61|424.69|0
1646404570000|2022-03-04 14:36:10|427.11|425.19|426.86|424.94|427.61|425.69|426.86|424.94|0
1646404580000|2022-03-04 14:36:20|426.61|424.69|426.36|424.44|427.11|425.19|426.36|424.44|0
1646404590000|2022-03-04 14:36:30|426.61|424.69|427.86|425.94|427.86|425.94|426.61|424.69|0
1646404600000|2022-03-04 14:36:40|428.36|426.44|427.36|425.44|429.11|427.19|427.36|425.44|0
1646404610000|2022-03-04 14:36:50|426.86|424.94|428.49|426.57|428.61|426.69|426.86|424.94|0
1646404620000|2022-03-04 14:37:00|428.11|426.19|427.36|425.44|428.11|426.19|427.36|425.44|0
1646404630000|2022-03-04 14:37:10|427.74|425.82|427.11|425.19|427.74|425.82|426.61|424.69|0
1646404640000|2022-03-04 14:37:20|426.24|424.32|427.36|425.44|427.36|425.44|426.24|424.32|0
1646404650000|2022-03-04 14:37:30|427.11|425.19|424.86|422.94|427.11|425.19|424.86|422.94|0
1646404660000|2022-03-04 14:37:40|426.11|424.19|425.36|423.44|426.11|424.19|425.36|423.44|0
1646404670000|2022-03-04 14:37:50|425.61|423.69|426.36|424.44|426.61|424.69|425.61|423.69|0
1646404680000|2022-03-04 14:38:00|427.49|425.57|427.61|425.69|428.86|426.94|427.49|425.57|0
1646404690000|2022-03-04 14:38:10|427.86|425.94|428.36|426.44|428.36|426.44|427.61|425.69|0
1646404700000|2022-03-04 14:38:20|427.86|425.94|428.61|426.69|428.61|426.69|427.86|425.94|0
1646404710000|2022-03-04 14:38:30|429.24|427.32|428.61|426.69|429.86|427.94|428.61|426.69|0
1646404720000|2022-03-04 14:38:40|428.11|426.19|427.11|425.19|428.36|426.44|427.11|425.19|0
1646404730000|2022-03-04 14:38:50|427.24|425.32|427.86|425.94|427.86|425.94|427.11|425.19|0
1646404740000|2022-03-04 14:39:00|427.99|426.07|426.12|424.2|427.99|426.07|426.12|424.2|0
1646404750000|2022-03-04 14:39:10|426.86|424.94|429.11|427.19|429.11|427.19|426.86|424.94|0
1646404760000|2022-03-04 14:39:20|431.11|429.19|432.11|430.19|432.36|430.44|431.11|429.19|0
1646404770000|2022-03-04 14:39:30|432.49|430.57|432.61|430.69|432.61|430.69|432.11|430.19|0
1646404780000|2022-03-04 14:39:40|433.11|431.19|433.61|431.69|433.61|431.69|433.11|431.19|0
1646404790000|2022-03-04 14:39:50|432.74|430.82|431.86|429.94|432.74|430.82|431.36|429.44|0
1646404800000|2022-03-04 14:40:00|432.36|430.44|434.36|432.44|434.36|432.44|432.36|430.44|0
1646404810000|2022-03-04 14:40:10|436.36|434.44|436.49|434.57|436.74|434.82|436.11|434.19|0
1646404820000|2022-03-04 14:40:20|436.11|434.19|435.36|433.44|436.11|434.19|435.36|433.44|0
1646404830000|2022-03-04 14:40:30|436.36|434.44|436.36|434.44|437.61|435.69|436.36|434.44|0
1646404840000|2022-03-04 14:40:40|435.86|433.94|435.49|433.57|436.36|434.44|435.49|433.57|0
1646404850000|2022-03-04 14:40:50|435.11|433.19|437.11|435.19|437.11|435.19|435.11|433.19|0
1646404860000|2022-03-04 14:41:00|437.86|435.94|437.61|435.69|437.86|435.94|437.11|435.19|0
1646404870000|2022-03-04 14:41:10|436.61|434.69|439.35|437.43|439.35|437.43|436.61|434.69|0
1646404880000|2022-03-04 14:41:20|438.61|436.69|439.1|437.18|439.35|437.43|438.61|436.69|0
1646404890000|2022-03-04 14:41:30|438.36|436.44|438.36|436.44|438.61|436.69|438.36|436.44|0
1646404900000|2022-03-04 14:41:40|437.99|436.07|438.11|436.19|438.11|436.19|437.99|436.07|0
1646404910000|2022-03-04 14:41:50|438.36|436.44|438.61|436.69|438.61|436.69|438.11|436.19|0
1646404920000|2022-03-04 14:42:00|438.24|436.32|437.36|435.44|438.24|436.32|437.36|435.44|0
1646404930000|2022-03-04 14:42:10|437.11|435.19|436.74|434.82|437.24|435.32|436.74|434.82|0
1646404940000|2022-03-04 14:42:20|437.36|435.44|439.1|437.18|439.1|437.18|437.36|435.44|0
1646404950000|2022-03-04 14:42:30|440.35|438.43|441.35|439.43|441.35|439.43|440.23|438.31|0
1646404960000|2022-03-04 14:42:40|440.73|438.81|439.1|437.18|440.73|438.81|439.1|437.18|0
1646404970000|2022-03-04 14:42:50|438.73|436.81|438.73|436.81|438.73|436.81|438.36|436.44|0
1646404980000|2022-03-04 14:43:00|439.6|437.68|438.36|436.44|439.6|437.68|438.36|436.44|0
1646404990000|2022-03-04 14:43:10|438.61|436.69|437.36|435.44|438.61|436.69|437.36|435.44|0
1646405000000|2022-03-04 14:43:20|437.99|436.07|437.61|435.69|438.49|436.57|437.61|435.69|0
1646405010000|2022-03-04 14:43:30|438.24|436.32|437.36|435.44|438.24|436.32|437.36|435.44|0
1646405020000|2022-03-04 14:43:40|437.11|435.19|437.11|435.19|437.11|435.19|437.11|435.19|0
1646405030000|2022-03-04 14:43:50|436.36|434.44|436.86|434.94|436.86|434.94|436.36|434.44|0
1646405040000|2022-03-04 14:44:00|436.36|434.44|435.49|433.57|436.36|434.44|435.49|433.57|0
1646405050000|2022-03-04 14:44:10|435.61|433.69|434.49|432.57|435.61|433.69|434.49|432.57|0
1646405060000|2022-03-04 14:44:20|433.86|431.94|435.11|433.19|435.36|433.44|433.86|431.94|0
1646405070000|2022-03-04 14:44:30|435.36|433.44|437.61|435.69|437.61|435.69|435.36|433.44|0
1646405080000|2022-03-04 14:44:40|438.11|436.19|438.36|436.44|438.36|436.44|438.11|436.19|0
1646405090000|2022-03-04 14:44:50|438.11|436.19|438.61|436.69|438.61|436.69|437.86|435.94|0
1646405100000|2022-03-04 14:45:00|439.1|437.18|437.61|435.69|439.1|437.18|436.36|434.44|0
1646405110000|2022-03-04 14:45:10|438.11|436.19|437.61|435.69|438.49|436.57|437.61|435.69|0
1646405120000|2022-03-04 14:45:20|437.49|435.57|438.85|436.93|439.35|437.43|437.49|435.57|0
1646405130000|2022-03-04 14:45:30|439.1|437.18|439.85|437.93|439.85|437.93|438.11|436.19|0
1646405140000|2022-03-04 14:45:40|439.35|437.43|439.85|437.93|439.85|437.93|439.35|437.43|0
1646405150000|2022-03-04 14:45:50|441.85|439.93|442.1|440.18|442.1|440.18|441.35|439.43|0
1646405160000|2022-03-04 14:46:00|442.35|440.43|443.6|441.68|443.6|441.68|442.35|440.43|0
1646405170000|2022-03-04 14:46:10|444.1|442.18|445.6|443.68|445.6|443.68|444.1|442.18|0
1646405180000|2022-03-04 14:46:20|446.6|444.68|447.85|445.93|448.35|446.43|446.6|444.68|0
1646405190000|2022-03-04 14:46:30|448.1|446.18|447.85|445.93|448.1|446.18|447.85|445.93|0
1646405200000|2022-03-04 14:46:40|448.1|446.18|448.35|446.43|448.35|446.43|447.85|445.93|0
1646405210000|2022-03-04 14:46:50|448.1|446.18|446.35|444.43|448.35|446.43|446.35|444.43|0
1646405220000|2022-03-04 14:47:00|446.1|444.18|447.1|445.18|447.1|445.18|445.98|444.06|0
1646405230000|2022-03-04 14:47:10|447.6|445.68|448.35|446.43|448.35|446.43|447.6|445.68|0
1646405240000|2022-03-04 14:47:20|448.1|446.18|448.1|446.18|448.1|446.18|447.6|445.68|0
1646405250000|2022-03-04 14:47:30|447.85|445.93|448.1|446.18|448.85|446.93|447.85|445.93|0
1646405260000|2022-03-04 14:47:40|447.6|445.68|447.73|445.81|448.1|446.18|447.6|445.68|0
1646405270000|2022-03-04 14:47:50|447.6|445.68|447.35|445.43|447.85|445.93|447.35|445.43|0
1646405280000|2022-03-04 14:48:00|446.6|444.68|448.1|446.18|448.1|446.18|446.6|444.68|0
1646405290000|2022-03-04 14:48:10|448.35|446.43|447.85|445.93|448.85|446.93|447.85|445.93|0
1646405300000|2022-03-04 14:48:20|447.35|445.43|448.35|446.43|448.35|446.43|447.35|445.43|0
1646405310000|2022-03-04 14:48:30|448.85|446.93|449.48|447.56|449.6|447.68|448.85|446.93|0
1646405320000|2022-03-04 14:48:40|449.35|447.43|449.85|447.93|449.85|447.93|449.35|447.43|0
1646405330000|2022-03-04 14:48:50|448.85|446.93|449.35|447.43|449.35|447.43|448.35|446.43|0
1646405340000|2022-03-04 14:49:00|449.6|447.68|450.1|448.18|450.1|448.18|448.6|446.68|0
1646405350000|2022-03-04 14:49:10|449.6|447.68|450.1|448.18|450.1|448.18|449.6|447.68|0
1646405360000|2022-03-04 14:49:20|449.98|448.06|450.1|448.18|450.35|448.43|449.98|448.06|0
1646405370000|2022-03-04 14:49:30|449.85|447.93|450.35|448.43|450.35|448.43|449.6|447.68|0
1646405380000|2022-03-04 14:49:40|450.6|448.68|450.85|448.93|450.85|448.93|450.48|448.56|0
1646405390000|2022-03-04 14:49:50|451.85|449.93|452.85|450.93|452.85|450.93|451.85|449.93|0
1646405400000|2022-03-04 14:50:00|451.85|449.93|453.48|451.56|453.6|451.68|451.85|449.93|0
1646405410000|2022-03-04 14:50:10|453.1|451.18|451.35|449.43|453.1|451.18|451.35|449.43|0
1646405420000|2022-03-04 14:50:20|451.1|449.18|448.85|446.93|451.1|449.18|448.85|446.93|0
1646405430000|2022-03-04 14:50:30|448.1|446.18|446.1|444.18|448.1|446.18|446.1|444.18|0
1646405440000|2022-03-04 14:50:40|446.35|444.43|447.85|445.93|447.85|445.93|446.35|444.43|0
1646405450000|2022-03-04 14:50:50|446.98|445.06|447.59|445.67|448.1|446.18|446.98|445.06|0
1646405460000|2022-03-04 14:51:00|447.1|445.18|447.6|445.68|447.6|445.68|446.1|444.18|0
1646405470000|2022-03-04 14:51:10|448.23|446.31|448.73|446.81|448.85|446.93|448.23|446.31|0
1646405480000|2022-03-04 14:51:20|448.48|446.56|448.6|446.68|448.85|446.93|448.48|446.56|0
1646405490000|2022-03-04 14:51:30|449.1|447.18|448.6|446.68|449.1|447.18|447.85|445.93|0
1646405500000|2022-03-04 14:51:40|447.85|445.93|447.85|445.93|448.1|446.18|447.85|445.93|0
1646405510000|2022-03-04 14:51:50|448.85|446.93|447.85|445.93|448.85|446.93|447.85|445.93|0
1646405520000|2022-03-04 14:52:00|448.35|446.43|447.85|445.93|448.35|446.43|447.85|445.93|0
1646405530000|2022-03-04 14:52:10|446.35|444.43|446.6|444.68|446.85|444.93|446.35|444.43|0
1646405540000|2022-03-04 14:52:20|447.1|445.18|446.1|444.18|447.35|445.43|446.1|444.18|0
1646405550000|2022-03-04 14:52:30|446.6|444.68|446.35|444.43|446.6|444.68|446.1|444.18|0
1646405560000|2022-03-04 14:52:40|446.6|444.68|445.85|443.93|446.6|444.68|445.85|443.93|0
1646405570000|2022-03-04 14:52:50|445.6|443.68|445.11|443.19|445.85|443.93|445.11|443.19|0
1646405580000|2022-03-04 14:53:00|443.86|441.94|443.61|441.69|443.86|441.94|443.36|441.44|0
1646405590000|2022-03-04 14:53:10|444.11|442.19|443.86|441.94|444.11|442.19|443.61|441.69|0
1646405600000|2022-03-04 14:53:20|444.36|442.44|442.61|440.69|444.36|442.44|442.36|440.44|0
1646405610000|2022-03-04 14:53:30|442.36|440.44|442.11|440.19|442.36|440.44|441.86|439.94|0
1646405620000|2022-03-04 14:53:40|441.61|439.69|442.11|440.19|442.11|440.19|441.61|439.69|0
1646405630000|2022-03-04 14:53:50|442.49|440.57|443.86|441.94|443.86|441.94|442.49|440.57|0
1646405640000|2022-03-04 14:54:00|444.24|442.32|443.86|441.94|444.36|442.44|443.86|441.94|0
1646405650000|2022-03-04 14:54:10|444.61|442.69|443.86|441.94|444.61|442.69|443.61|441.69|0
1646405660000|2022-03-04 14:54:20|443.61|441.69|443.61|441.69|443.61|441.69|443.61|441.69|0
1646405670000|2022-03-04 14:54:30|444.11|442.19|445.85|443.93|445.85|443.93|443.86|441.94|0
1646405680000|2022-03-04 14:54:40|447.1|445.18|446.1|444.18|447.1|445.18|445.85|443.93|0
1646405690000|2022-03-04 14:54:50|446.35|444.43|446.35|444.43|446.85|444.93|446.35|444.43|0
1646405700000|2022-03-04 14:55:00|445.98|444.06|446.1|444.18|446.1|444.18|445.85|443.93|0
1646405710000|2022-03-04 14:55:10|445.85|443.93|446.1|444.18|446.1|444.18|445.85|443.93|0
1646405720000|2022-03-04 14:55:20|445.36|443.44|445.36|443.44|445.36|443.44|444.61|442.69|0
1646405730000|2022-03-04 14:55:30|446.6|444.68|447.48|445.56|447.48|445.56|446.6|444.68|0
1646405740000|2022-03-04 14:55:40|447.35|445.43|447.6|445.68|447.85|445.93|446.6|444.68|0
1646405750000|2022-03-04 14:55:50|445.36|443.44|446.35|444.43|446.6|444.68|445.36|443.44|0
1646405760000|2022-03-04 14:56:00|447.85|445.93|448.1|446.18|448.1|446.18|447.6|445.68|0
1646405770000|2022-03-04 14:56:10|448.35|446.43|447.35|445.43|448.6|446.68|447.35|445.43|0
1646405780000|2022-03-04 14:56:20|448.1|446.18|448.6|446.68|448.6|446.68|447.35|445.43|0
1646405790000|2022-03-04 14:56:30|449.1|447.18|447.6|445.68|449.1|447.18|447.6|445.68|0
1646405800000|2022-03-04 14:56:40|447.35|445.43|447.35|445.43|447.85|445.93|447.35|445.43|0
1646405810000|2022-03-04 14:56:50|447.6|445.68|447.35|445.43|447.6|445.68|446.98|445.06|0
1646405820000|2022-03-04 14:57:00|447.23|445.31|447.35|445.43|447.85|445.93|447.23|445.31|0
1646405830000|2022-03-04 14:57:10|447.85|445.93|446.1|444.18|447.85|445.93|446.1|444.18|0
1646405840000|2022-03-04 14:57:20|444.36|442.44|444.36|442.44|444.36|442.44|443.86|441.94|0
1646405850000|2022-03-04 14:57:30|444.11|442.19|441.86|439.94|444.11|442.19|441.86|439.94|0
1646405860000|2022-03-04 14:57:40|442.61|440.69|444.36|442.44|444.36|442.44|442.61|440.69|0
1646405870000|2022-03-04 14:57:50|443.99|442.07|442.61|440.69|443.99|442.07|442.61|440.69|0
1646405880000|2022-03-04 14:58:00|442.86|440.94|443.36|441.44|443.74|441.82|442.86|440.94|0
1646405890000|2022-03-04 14:58:10|441.86|439.94|442.11|440.19|442.11|440.19|441.86|439.94|0
1646405900000|2022-03-04 14:58:20|439.11|437.19|436.86|434.94|439.11|437.19|436.36|434.44|0
1646405910000|2022-03-04 14:58:30|437.11|435.19|435.11|433.19|437.11|435.19|435.11|433.19|0
1646405920000|2022-03-04 14:58:40|435.74|433.82|434.74|432.82|435.86|433.94|434.74|432.82|0
1646405930000|2022-03-04 14:58:50|434.36|432.44|435.11|433.19|435.11|433.19|434.36|432.44|0
1646405940000|2022-03-04 14:59:00|434.61|432.69|435.36|433.44|435.36|433.44|434.11|432.19|0
1646405950000|2022-03-04 14:59:10|434.61|432.69|433.61|431.69|435.11|433.19|433.61|431.69|0
1646405960000|2022-03-04 14:59:20|431.87|429.95|431.62|429.7|431.87|429.95|431.12|429.2|0
1646405970000|2022-03-04 14:59:30|429.37|427.45|429.25|427.33|429.37|427.45|427.62|425.7|0
1646405980000|2022-03-04 14:59:40|429.12|427.2|430.5|428.58|430.5|428.58|429.12|427.2|0
1646405990000|2022-03-04 14:59:50|430.87|428.95|431.37|429.45|431.37|429.45|430.37|428.45|0
1646406000000|2022-03-04 15:00:00|431.12|429.2|429.87|427.95|431.12|429.2|429.87|427.95|0
1646406010000|2022-03-04 15:00:10|430.37|428.45|430.75|428.83|430.75|428.83|430.12|428.2|0
1646406020000|2022-03-04 15:00:20|430.12|428.2|429.37|427.45|430.12|428.2|428.87|426.95|0
1646406030000|2022-03-04 15:00:30|427.87|425.95|427.75|425.83|427.87|425.95|427.75|425.83|0
1646406040000|2022-03-04 15:00:40|427.37|425.45|427.87|425.95|427.87|425.95|426.37|424.45|0
1646406050000|2022-03-04 15:00:50|427.62|425.7|427.37|425.45|427.62|425.7|426.37|424.45|0
1646406060000|2022-03-04 15:01:00|427.12|425.2|427.87|425.95|428.37|426.45|427.12|425.2|0
1646406070000|2022-03-04 15:01:10|428.37|426.45|427.12|425.2|428.37|426.45|427.12|425.2|0
1646406080000|2022-03-04 15:01:20|427.87|425.95|426.62|424.7|427.87|425.95|426.37|424.45|0
1646406090000|2022-03-04 15:01:30|425.12|423.2|426|424.08|426|424.08|424.37|422.45|0
1646406100000|2022-03-04 15:01:40|426.37|424.45|427.62|425.7|427.62|425.7|426.37|424.45|0
1646406110000|2022-03-04 15:01:50|427.87|425.95|429.37|427.45|429.37|427.45|427.87|425.95|0
1646406120000|2022-03-04 15:02:00|429.62|427.7|429.62|427.7|429.62|427.7|429.12|427.2|0
1646406130000|2022-03-04 15:02:10|428.75|426.83|429.62|427.7|429.62|427.7|428.37|426.45|0
1646406140000|2022-03-04 15:02:20|430.87|428.95|431.62|429.7|431.62|429.7|430.37|428.45|0
1646406150000|2022-03-04 15:02:30|432.25|430.33|432.12|430.2|432.25|430.33|432.12|430.2|0
1646406160000|2022-03-04 15:02:40|432.62|430.7|432.62|430.7|432.62|430.7|431.87|429.95|0
1646406170000|2022-03-04 15:02:50|432.87|430.95|432.75|430.83|433.12|431.2|432.75|430.83|0
1646406180000|2022-03-04 15:03:00|433.12|431.2|434.36|432.44|434.36|432.44|432.75|430.83|0
1646406190000|2022-03-04 15:03:10|433.86|431.94|433.25|431.33|433.86|431.94|432.87|430.95|0
1646406200000|2022-03-04 15:03:20|434.11|432.19|434.61|432.69|435.36|433.44|434.11|432.19|0
1646406210000|2022-03-04 15:03:30|434.86|432.94|435.11|433.19|435.11|433.19|434.86|432.94|0
1646406220000|2022-03-04 15:03:40|434.86|432.94|435.49|433.57|435.49|433.57|434.86|432.94|0
1646406230000|2022-03-04 15:03:50|435.36|433.44|435.49|433.57|435.49|433.57|434.86|432.94|0
1646406240000|2022-03-04 15:04:00|433.61|431.69|434.86|432.94|434.86|432.94|433.12|431.2|0
1646406250000|2022-03-04 15:04:10|435.11|433.19|435.86|433.94|436.86|434.94|435.11|433.19|0
1646406260000|2022-03-04 15:04:20|436.24|434.32|435.11|433.19|436.24|434.32|435.11|433.19|0
1646406270000|2022-03-04 15:04:30|434.11|432.19|433.99|432.07|434.11|432.19|433.36|431.44|0
1646406280000|2022-03-04 15:04:40|434.24|432.32|434.11|432.19|434.24|432.32|433.36|431.44|0
1646406290000|2022-03-04 15:04:50|434.36|432.44|433.36|431.44|434.36|432.44|433.36|431.44|0
1646406300000|2022-03-04 15:05:00|433.86|431.94|436.11|434.19|436.11|434.19|433.49|431.57|0
1646406310000|2022-03-04 15:05:10|435.86|433.94|435.36|433.44|436.11|434.19|435.36|433.44|0
1646406320000|2022-03-04 15:05:20|435.49|433.57|438.11|436.19|438.11|436.19|435.49|433.57|0
1646406330000|2022-03-04 15:05:30|437.86|435.94|437.36|435.44|437.86|435.94|436.99|435.07|0
1646406340000|2022-03-04 15:05:40|438.86|436.94|437.61|435.69|438.86|436.94|437.61|435.69|0
1646406350000|2022-03-04 15:05:50|437.99|436.07|437.61|435.69|437.99|436.07|437.49|435.57|0
1646406360000|2022-03-04 15:06:00|438.11|436.19|438.1|436.18|438.73|436.81|438.1|436.18|0
1646406370000|2022-03-04 15:06:10|439.6|437.68|438.48|436.56|439.6|437.68|438.48|436.56|0
1646406380000|2022-03-04 15:06:20|438.6|436.68|439.23|437.31|439.85|437.93|438.6|436.68|0
1646406390000|2022-03-04 15:06:30|438.85|436.93|439.6|437.68|439.85|437.93|438.85|436.93|0
1646406400000|2022-03-04 15:06:40|439.35|437.43|440.35|438.43|440.35|438.43|439.35|437.43|0
1646406410000|2022-03-04 15:06:50|439.6|437.68|441.35|439.43|441.35|439.43|439.6|437.68|0
1646406420000|2022-03-04 15:07:00|441.6|439.68|442.1|440.18|442.1|440.18|441.6|439.68|0
1646406430000|2022-03-04 15:07:10|441.6|439.68|442.6|440.68|442.6|440.68|441.6|439.68|0
1646406440000|2022-03-04 15:07:20|443.35|441.43|442.1|440.18|443.35|441.43|441.85|439.93|0
1646406450000|2022-03-04 15:07:30|441.85|439.93|443.23|441.31|443.23|441.31|441.85|439.93|0
1646406460000|2022-03-04 15:07:40|443.6|441.68|443.1|441.18|443.6|441.68|442.1|440.18|0
1646406470000|2022-03-04 15:07:50|443.48|441.56|444.1|442.18|444.1|442.18|443.1|441.18|0
1646406480000|2022-03-04 15:08:00|444.23|442.31|445.85|443.93|445.85|443.93|444.23|442.31|0
1646406490000|2022-03-04 15:08:10|445.73|443.81|445.85|443.93|446.6|444.68|445.73|443.81|0
1646406500000|2022-03-04 15:08:20|446.6|444.68|447.35|445.43|447.35|445.43|446.35|444.43|0
1646406510000|2022-03-04 15:08:30|446.6|444.68|447.6|445.68|447.6|445.68|445.85|443.93|0
1646406520000|2022-03-04 15:08:40|447.35|445.43|447.85|445.93|448.1|446.18|447.35|445.43|0
1646406530000|2022-03-04 15:08:50|448.1|446.18|448.6|446.68|448.6|446.68|446.85|444.93|0
1646406540000|2022-03-04 15:09:00|447.6|445.68|448.1|446.18|448.35|446.43|447.6|445.68|0
1646406550000|2022-03-04 15:09:10|448.35|446.43|447.6|445.68|448.6|446.68|447.6|445.68|0
1646406560000|2022-03-04 15:09:20|447.85|445.93|446.85|444.93|447.85|445.93|446.85|444.93|0
1646406570000|2022-03-04 15:09:30|447.6|445.68|447.6|445.68|447.85|445.93|447.6|445.68|0
1646406580000|2022-03-04 15:09:40|446.6|444.68|448.1|446.18|448.1|446.18|446.6|444.68|0
1646406590000|2022-03-04 15:09:50|448.6|446.68|447.6|445.68|448.6|446.68|447.6|445.68|0
1646406600000|2022-03-04 15:10:00|447.85|445.93|447.1|445.18|448.1|446.18|447.1|445.18|0
1646406610000|2022-03-04 15:10:10|447.6|445.68|446.6|444.68|447.6|445.68|446.6|444.68|0
1646406620000|2022-03-04 15:10:20|446.73|444.81|445.85|443.93|446.73|444.81|445.85|443.93|0
1646406630000|2022-03-04 15:10:30|445.98|444.06|447.6|445.68|447.6|445.68|445.98|444.06|0
1646406640000|2022-03-04 15:10:40|449.35|447.43|450.35|448.43|450.35|448.43|449.23|447.31|0
1646406650000|2022-03-04 15:10:50|450.6|448.68|451.1|449.18|451.35|449.43|450.6|448.68|0
1646406660000|2022-03-04 15:11:00|450.73|448.81|450.1|448.18|450.85|448.93|450.1|448.18|0
1646406670000|2022-03-04 15:11:10|451.6|449.68|453.85|451.93|453.85|451.93|451.6|449.68|0
1646406680000|2022-03-04 15:11:20|453.35|451.43|453.35|451.43|453.35|451.43|452.85|450.93|0
1646406690000|2022-03-04 15:11:30|453.1|451.18|453.1|451.18|453.85|451.93|453.1|451.18|0
1646406700000|2022-03-04 15:11:40|452.85|450.93|452.35|450.43|452.85|450.93|452.35|450.43|0
1646406710000|2022-03-04 15:11:50|453.1|451.18|453.35|451.43|453.35|451.43|452.6|450.68|0
1646406720000|2022-03-04 15:12:00|453.48|451.56|455.34|453.42|455.34|453.42|453.48|451.56|0
1646406730000|2022-03-04 15:12:10|454.84|452.92|453.97|452.05|454.84|452.92|453.97|452.05|0
1646406740000|2022-03-04 15:12:20|454.59|452.67|454.59|452.67|454.97|453.05|454.59|452.67|0
1646406750000|2022-03-04 15:12:30|456.09|454.17|456.72|454.8|456.72|454.8|455.59|453.67|0
1646406760000|2022-03-04 15:12:40|456.59|454.67|456.34|454.42|456.59|454.67|456.09|454.17|0
1646406770000|2022-03-04 15:12:50|455.59|453.67|455.59|453.67|455.84|453.92|455.09|453.17|0
1646406780000|2022-03-04 15:13:00|456.34|454.42|457.22|455.3|457.59|455.67|456.34|454.42|0
1646406790000|2022-03-04 15:13:10|457.34|455.42|457.1|455.18|457.34|455.42|455.59|453.67|0
1646406800000|2022-03-04 15:13:20|458.1|456.18|456.85|454.93|458.1|456.18|456.85|454.93|0
1646406810000|2022-03-04 15:13:30|457.35|455.43|457.6|455.68|457.6|455.68|457.1|455.18|0
1646406820000|2022-03-04 15:13:40|456.35|454.43|457.35|455.43|457.48|455.56|456.35|454.43|0
1646406830000|2022-03-04 15:13:50|456.85|454.93|457.1|455.18|457.35|455.43|456.85|454.93|0
1646406840000|2022-03-04 15:14:00|456.1|454.18|455.6|453.68|456.1|454.18|455.6|453.68|0
1646406850000|2022-03-04 15:14:10|456.85|454.93|456.98|455.06|457.1|455.18|456.6|454.68|0
1646406860000|2022-03-04 15:14:20|456.1|454.18|454.85|452.93|456.35|454.43|454.85|452.93|0
1646406870000|2022-03-04 15:14:30|454.1|452.18|454.6|452.68|454.85|452.93|454.1|452.18|0
1646406880000|2022-03-04 15:14:40|455.1|453.18|455.85|453.93|455.85|453.93|455.1|453.18|0
1646406890000|2022-03-04 15:14:50|455.48|453.56|456.6|454.68|456.6|454.68|455.1|453.18|0
1646406900000|2022-03-04 15:15:00|457.1|455.18|458.1|456.18|458.1|456.18|457.1|455.18|0
1646406910000|2022-03-04 15:15:10|457.6|455.68|457.85|455.93|458.1|456.18|457.6|455.68|0
1646406920000|2022-03-04 15:15:20|459.35|457.43|458.85|456.93|460.1|458.18|458.85|456.93|0
1646406930000|2022-03-04 15:15:30|458.1|456.18|455.6|453.68|458.1|456.18|455.6|453.68|0
1646406940000|2022-03-04 15:15:40|454.85|452.93|455.1|453.18|455.85|453.93|454.85|452.93|0
1646406950000|2022-03-04 15:15:50|455.48|453.56|456.85|454.93|456.85|454.93|455.48|453.56|0
1646406960000|2022-03-04 15:16:00|457.1|455.18|457.98|456.06|457.98|456.06|457.1|455.18|0
1646406970000|2022-03-04 15:16:10|458.35|456.43|457.6|455.68|458.35|456.43|457.35|455.43|0
1646406980000|2022-03-04 15:16:20|455.6|453.68|454.85|452.93|455.6|453.68|453.1|451.18|0
1646406990000|2022-03-04 15:16:30|455.85|453.93|455.35|453.43|456.1|454.18|455.35|453.43|0
1646407000000|2022-03-04 15:16:40|456.1|454.18|458.1|456.18|458.1|456.18|456.1|454.18|0
1646407010000|2022-03-04 15:16:50|458.6|456.68|457.85|455.93|458.6|456.68|457.48|455.56|0
1646407020000|2022-03-04 15:17:00|457.1|455.18|456.85|454.93|457.85|455.93|456.85|454.93|0
1646407030000|2022-03-04 15:17:10|456.35|454.43|458.1|456.18|458.1|456.18|456.35|454.43|0
1646407040000|2022-03-04 15:17:20|458.35|456.43|459.1|457.18|459.1|457.18|458.35|456.43|0
1646407050000|2022-03-04 15:17:30|458.98|457.06|458.6|456.68|458.98|457.06|458.1|456.18|0
1646407060000|2022-03-04 15:17:40|458.85|456.93|457.6|455.68|458.85|456.93|457.6|455.68|0
1646407070000|2022-03-04 15:17:50|456.85|454.93|456.35|454.43|456.85|454.93|455.85|453.93|0
1646407080000|2022-03-04 15:18:00|456.1|454.18|457.23|455.31|457.23|455.31|456.1|454.18|0
1646407090000|2022-03-04 15:18:10|457.6|455.68|457.73|455.81|458.1|456.18|457.1|455.18|0
1646407100000|2022-03-04 15:18:20|457.98|456.06|456.85|454.93|457.98|456.06|456.85|454.93|0
1646407110000|2022-03-04 15:18:30|455.6|453.68|454.6|452.68|455.6|453.68|454.6|452.68|0
1646407120000|2022-03-04 15:18:40|453.6|451.68|454.85|452.93|454.85|452.93|453.6|451.68|0
1646407130000|2022-03-04 15:18:50|455.1|453.18|454.6|452.68|455.1|453.18|454.1|452.18|0
1646407140000|2022-03-04 15:19:00|455.48|453.56|455.85|453.93|456.1|454.18|455.48|453.56|0
1646407150000|2022-03-04 15:19:10|456.35|454.43|457.23|455.31|457.23|455.31|456.35|454.43|0
1646407160000|2022-03-04 15:19:20|457.6|455.68|458.98|457.06|458.98|457.06|457.6|455.68|0
1646407170000|2022-03-04 15:19:30|458.85|456.93|460.1|458.18|460.1|458.18|458.85|456.93|0
1646407180000|2022-03-04 15:19:40|460.6|458.68|461.1|459.18|461.1|459.18|460.35|458.43|0
1646407190000|2022-03-04 15:19:50|460.1|458.18|458.6|456.68|460.1|458.18|458.6|456.68|0
1646407200000|2022-03-04 15:20:00|457.35|455.43|455.85|453.93|457.35|455.43|455.85|453.93|0
1646407210000|2022-03-04 15:20:10|456.1|454.18|457.35|455.43|457.35|455.43|455.1|453.18|0
1646407220000|2022-03-04 15:20:20|457.85|455.93|456.85|454.93|457.85|455.93|456.85|454.93|0
1646407230000|2022-03-04 15:20:30|456.73|454.81|457.6|455.68|457.6|455.68|456.35|454.43|0
1646407240000|2022-03-04 15:20:40|457.1|455.18|457.73|455.81|457.85|455.93|457.1|455.18|0
1646407250000|2022-03-04 15:20:50|458.1|456.18|456.35|454.43|458.1|456.18|456.35|454.43|0
1646407260000|2022-03-04 15:21:00|456.1|454.18|455.6|453.68|456.35|454.43|455.6|453.68|0
1646407270000|2022-03-04 15:21:10|454.85|452.93|453.85|451.93|454.85|452.93|453.85|451.93|0
1646407280000|2022-03-04 15:21:20|453.1|451.18|451.6|449.68|453.1|451.18|451.6|449.68|0
1646407290000|2022-03-04 15:21:30|452.85|450.93|453.98|452.06|453.98|452.06|452.85|450.93|0
1646407300000|2022-03-04 15:21:40|454.1|452.18|455.85|453.93|455.98|454.06|454.1|452.18|0
1646407310000|2022-03-04 15:21:50|456.6|454.68|457.1|455.18|457.1|455.18|456.6|454.68|0
1646407320000|2022-03-04 15:22:00|456.1|454.18|455.11|453.19|456.1|454.18|454.99|453.07|0
1646407330000|2022-03-04 15:22:10|454.86|452.94|453.61|451.69|455.11|453.19|453.61|451.69|0
1646407340000|2022-03-04 15:22:20|453.36|451.44|453.11|451.19|453.36|451.44|453.11|451.19|0
1646407350000|2022-03-04 15:22:30|452.11|450.19|450.36|448.44|452.61|450.69|450.36|448.44|0
1646407360000|2022-03-04 15:22:40|449.99|448.07|451.86|449.94|451.86|449.94|449.99|448.07|0
1646407370000|2022-03-04 15:22:50|452.11|450.19|451.36|449.44|452.11|450.19|450.86|448.94|0
1646407380000|2022-03-04 15:23:00|451.11|449.19|451.86|449.94|451.86|449.94|450.86|448.94|0
1646407390000|2022-03-04 15:23:10|452.61|450.69|451.74|449.82|452.61|450.69|451.74|449.82|0
1646407400000|2022-03-04 15:23:20|451.36|449.44|450.36|448.44|451.61|449.69|450.36|448.44|0
1646407410000|2022-03-04 15:23:30|450.74|448.82|451.61|449.69|451.61|449.69|450.74|448.82|0
1646407420000|2022-03-04 15:23:40|451.11|449.19|452.36|450.44|452.36|450.44|451.11|449.19|0
1646407430000|2022-03-04 15:23:50|452.61|450.69|451.61|449.69|452.61|450.69|451.61|449.69|0
1646407440000|2022-03-04 15:24:00|451.36|449.44|451.86|449.94|451.86|449.94|451.36|449.44|0
1646407450000|2022-03-04 15:24:10|452.49|450.57|452.36|450.44|452.49|450.57|452.36|450.44|0
1646407460000|2022-03-04 15:24:20|453.61|451.69|453.11|451.19|453.61|451.69|452.86|450.94|0
1646407470000|2022-03-04 15:24:30|452.61|450.69|453.6|451.68|453.6|451.68|452.61|450.69|0
1646407480000|2022-03-04 15:24:40|454.35|452.43|454.35|452.43|454.6|452.68|454.35|452.43|0
1646407490000|2022-03-04 15:24:50|454.6|452.68|453.85|451.93|454.6|452.68|453.85|451.93|0
1646407500000|2022-03-04 15:25:00|453.73|451.81|454.6|452.68|454.6|452.68|453.73|451.81|0
1646407510000|2022-03-04 15:25:10|455.73|453.81|453.35|451.43|455.73|453.81|453.35|451.43|0
1646407520000|2022-03-04 15:25:20|452.85|450.93|451.1|449.18|452.85|450.93|451.1|449.18|0
1646407530000|2022-03-04 15:25:30|449.86|447.94|448.86|446.94|449.86|447.94|448.86|446.94|0
1646407540000|2022-03-04 15:25:40|448.36|446.44|450.61|448.69|450.61|448.69|448.36|446.44|0
1646407550000|2022-03-04 15:25:50|450.86|448.94|452.6|450.68|452.6|450.68|450.86|448.94|0
1646407560000|2022-03-04 15:26:00|452.1|450.18|452.35|450.43|452.48|450.56|452.1|450.18|0
1646407570000|2022-03-04 15:26:10|452.23|450.31|451.85|449.93|452.23|450.31|451.6|449.68|0
1646407580000|2022-03-04 15:26:20|451.6|449.68|452.6|450.68|452.6|450.68|451.6|449.68|0
1646407590000|2022-03-04 15:26:30|452.98|451.06|453.1|451.18|453.1|451.18|452.35|450.43|0
1646407600000|2022-03-04 15:26:40|454.35|452.43|452.1|450.18|454.35|452.43|452.1|450.18|0
1646407610000|2022-03-04 15:26:50|450.11|448.19|452.1|450.18|452.1|450.18|450.11|448.19|0
1646407620000|2022-03-04 15:27:00|452.6|450.68|452.85|450.93|453.1|451.18|452.6|450.68|0
1646407630000|2022-03-04 15:27:10|452.73|450.81|452.85|450.93|453.85|451.93|452.73|450.81|0
1646407640000|2022-03-04 15:27:20|451.85|449.93|451.1|449.18|451.85|449.93|451.1|449.18|0
1646407650000|2022-03-04 15:27:30|452.6|450.68|453.35|451.43|453.73|451.81|452.6|450.68|0
1646407660000|2022-03-04 15:27:40|453.85|451.93|452.6|450.68|453.85|451.93|452.6|450.68|0
1646407670000|2022-03-04 15:27:50|452.73|450.81|452.35|450.43|452.73|450.81|451.35|449.43|0
1646407680000|2022-03-04 15:28:00|452.6|450.68|453.35|451.43|453.6|451.68|452.6|450.68|0
1646407690000|2022-03-04 15:28:10|452.85|450.93|454.1|452.18|455.35|453.43|452.85|450.93|0
1646407700000|2022-03-04 15:28:20|455.35|453.43|454.98|453.06|455.35|453.43|454.6|452.68|0
1646407710000|2022-03-04 15:28:30|455.6|453.68|456.6|454.68|457.35|455.43|455.6|453.68|0
1646407720000|2022-03-04 15:28:40|456.1|454.18|456.1|454.18|456.1|454.18|455.85|453.93|0
1646407730000|2022-03-04 15:28:50|455.48|453.56|454.85|452.93|455.6|453.68|454.85|452.93|0
1646407740000|2022-03-04 15:29:00|454.1|452.18|455.35|453.43|455.35|453.43|454.1|452.18|0
1646407750000|2022-03-04 15:29:10|454.6|452.68|453.1|451.18|454.85|452.93|453.1|451.18|0
1646407760000|2022-03-04 15:29:20|453.35|451.43|454.6|452.68|454.6|452.68|453.35|451.43|0
1646407770000|2022-03-04 15:29:30|454.85|452.93|454.85|452.93|455.1|453.18|454.85|452.93|0
1646407780000|2022-03-04 15:29:40|454.35|452.43|452.6|450.68|454.35|452.43|452.6|450.68|0
1646407790000|2022-03-04 15:29:50|452.35|450.43|451.6|449.68|452.6|450.68|451.6|449.68|0
1646407800000|2022-03-04 15:30:00|450.85|448.93|449.86|447.94|450.98|449.06|449.86|447.94|0
1646407810000|2022-03-04 15:30:10|450.11|448.19|452.1|450.18|452.1|450.18|450.11|448.19|0
1646407820000|2022-03-04 15:30:20|452.35|450.43|450.61|448.69|452.35|450.43|450.61|448.69|0
1646407830000|2022-03-04 15:30:30|450.85|448.93|452.6|450.68|452.6|450.68|450.85|448.93|0
1646407840000|2022-03-04 15:30:40|452.85|450.93|452.6|450.68|452.85|450.93|452.6|450.68|0
1646407850000|2022-03-04 15:30:50|451.85|449.93|452.6|450.68|452.98|451.06|451.85|449.93|0
1646407860000|2022-03-04 15:31:00|453.35|451.43|455.1|453.18|455.1|453.18|453.35|451.43|0
1646407870000|2022-03-04 15:31:10|454.85|452.93|456.1|454.18|456.1|454.18|454.85|452.93|0
1646407880000|2022-03-04 15:31:20|456.73|454.81|457.6|455.68|458.6|456.68|456.73|454.81|0
1646407890000|2022-03-04 15:31:30|457.85|455.93|458.1|456.18|459.6|457.68|457.85|455.93|0
1646407900000|2022-03-04 15:31:40|457.6|455.68|456.73|454.81|458.1|456.18|456.73|454.81|0
1646407910000|2022-03-04 15:31:50|457.6|455.68|455.73|453.81|457.6|455.68|455.73|453.81|0
1646407920000|2022-03-04 15:32:00|455.35|453.43|456.6|454.68|456.6|454.68|455.35|453.43|0
1646407930000|2022-03-04 15:32:10|456.35|454.43|455.6|453.68|456.85|454.93|455.6|453.68|0
1646407940000|2022-03-04 15:32:20|456.35|454.43|456.35|454.43|456.6|454.68|455.35|453.43|0
1646407950000|2022-03-04 15:32:30|455.98|454.06|455.35|453.43|455.98|454.06|455.35|453.43|0
1646407960000|2022-03-04 15:32:40|455.85|453.93|456.85|454.93|456.85|454.93|455.85|453.93|0
1646407970000|2022-03-04 15:32:50|457.6|455.68|457.35|455.43|457.6|455.68|457.35|455.43|0
1646407980000|2022-03-04 15:33:00|457.6|455.68|457.85|455.93|458.1|456.18|457.6|455.68|0
1646407990000|2022-03-04 15:33:10|458.1|456.18|458.6|456.68|458.6|456.68|458.1|456.18|0
1646408000000|2022-03-04 15:33:20|458.85|456.93|457.85|455.93|459.1|457.18|457.85|455.93|0
1646408010000|2022-03-04 15:33:30|457.35|455.43|456.6|454.68|457.35|455.43|456.35|454.43|0
1646408020000|2022-03-04 15:33:40|455.6|453.68|456.1|454.18|456.1|454.18|454.85|452.93|0
1646408030000|2022-03-04 15:33:50|456.35|454.43|454.85|452.93|456.35|454.43|454.85|452.93|0
1646408040000|2022-03-04 15:34:00|455.1|453.18|454.1|452.18|455.1|453.18|453.1|451.18|0
1646408050000|2022-03-04 15:34:10|453.6|451.68|455.6|453.68|455.6|453.68|453.6|451.68|0
1646408060000|2022-03-04 15:34:20|453.98|452.06|455.6|453.68|455.6|453.68|453.98|452.06|0
1646408070000|2022-03-04 15:34:30|454.85|452.93|455.6|453.68|455.98|454.06|454.85|452.93|0
1646408080000|2022-03-04 15:34:40|455.85|453.93|455.85|453.93|456.1|454.18|455.6|453.68|0
1646408090000|2022-03-04 15:34:50|455.1|453.18|456.35|454.43|456.6|454.68|455.1|453.18|0
1646408100000|2022-03-04 15:35:00|456.23|454.31|456.35|454.43|456.35|454.43|456.1|454.18|0
1646408110000|2022-03-04 15:35:10|456.1|454.18|454.35|452.43|456.1|454.18|454.1|452.18|0
1646408120000|2022-03-04 15:35:20|454.6|452.68|453.48|451.56|454.6|452.68|453.48|451.56|0
1646408130000|2022-03-04 15:35:30|452.35|450.43|453.98|452.06|453.98|452.06|452.35|450.43|0
1646408140000|2022-03-04 15:35:40|454.6|452.68|454.1|452.18|454.6|452.68|453.85|451.93|0
1646408150000|2022-03-04 15:35:50|453.35|451.43|453.35|451.43|453.35|451.43|453.35|451.43|0
1646408160000|2022-03-04 15:36:00|453.73|451.81|453.1|451.18|453.73|451.81|453.1|451.18|0
1646408170000|2022-03-04 15:36:10|451.6|449.68|450.85|448.93|451.6|449.68|449.11|447.19|0
1646408180000|2022-03-04 15:36:20|451.35|449.43|451.6|449.68|451.85|449.93|451.35|449.43|0
1646408190000|2022-03-04 15:36:30|450.85|448.93|449.11|447.19|450.85|448.93|449.11|447.19|0
1646408200000|2022-03-04 15:36:40|448.36|446.44|448.36|446.44|448.36|446.44|447.49|445.57|0
1646408210000|2022-03-04 15:36:50|447.36|445.44|446.61|444.69|447.36|445.44|446.36|444.44|0
1646408220000|2022-03-04 15:37:00|446.11|444.19|445.11|443.19|446.11|444.19|445.11|443.19|0
1646408230000|2022-03-04 15:37:10|445.61|443.69|443.61|441.69|445.61|443.69|442.86|440.94|0
1646408240000|2022-03-04 15:37:20|443.86|441.94|444.36|442.44|444.36|442.44|443.86|441.94|0
1646408250000|2022-03-04 15:37:30|445.61|443.69|446.61|444.69|446.61|444.69|445.61|443.69|0
1646408260000|2022-03-04 15:37:40|446.86|444.94|446.74|444.82|447.11|445.19|446.36|444.44|0
1646408270000|2022-03-04 15:37:50|446.36|444.44|446.36|444.44|446.61|444.69|446.11|444.19|0
1646408280000|2022-03-04 15:38:00|446.11|444.19|443.61|441.69|446.11|444.19|443.61|441.69|0
1646408290000|2022-03-04 15:38:10|443.36|441.44|445.11|443.19|445.11|443.19|443.36|441.44|0
1646408300000|2022-03-04 15:38:20|444.86|442.94|445.86|443.94|445.86|443.94|444.86|442.94|0
1646408310000|2022-03-04 15:38:30|445.36|443.44|446.61|444.69|446.86|444.94|445.36|443.44|0
1646408320000|2022-03-04 15:38:40|447.11|445.19|446.74|444.82|447.11|445.19|446.74|444.82|0
1646408330000|2022-03-04 15:38:50|446.61|444.69|447.11|445.19|447.11|445.19|446.61|444.69|0
1646408340000|2022-03-04 15:39:00|447.24|445.32|448.11|446.19|448.36|446.44|447.24|445.32|0
1646408350000|2022-03-04 15:39:10|447.86|445.94|448.86|446.94|448.86|446.94|447.86|445.94|0
1646408360000|2022-03-04 15:39:20|448.49|446.57|448.86|446.94|448.86|446.94|448.49|446.57|0
1646408370000|2022-03-04 15:39:30|448.99|447.07|448.11|446.19|449.11|447.19|448.11|446.19|0
1646408380000|2022-03-04 15:39:40|448.24|446.32|447.61|445.69|448.24|446.32|447.36|445.44|0
1646408390000|2022-03-04 15:39:50|448.11|446.19|449.24|447.32|449.24|447.32|448.11|446.19|0
1646408400000|2022-03-04 15:40:00|448.86|446.94|450.11|448.19|450.61|448.69|448.86|446.94|0
1646408410000|2022-03-04 15:40:10|450.73|448.81|451.6|449.68|452.35|450.43|450.73|448.81|0
1646408420000|2022-03-04 15:40:20|450.61|448.69|449.86|447.94|450.61|448.69|449.86|447.94|0
1646408430000|2022-03-04 15:40:30|450.85|448.93|452.6|450.68|452.6|450.68|450.85|448.93|0
1646408440000|2022-03-04 15:40:40|453.35|451.43|453.35|451.43|454.1|452.18|453.1|451.18|0
1646408450000|2022-03-04 15:40:50|454.35|452.43|454.1|452.18|454.35|452.43|453.85|451.93|0
1646408460000|2022-03-04 15:41:00|455.6|453.68|455.6|453.68|455.73|453.81|455.6|453.68|0
1646408470000|2022-03-04 15:41:10|455.35|453.43|455.35|453.43|455.35|453.43|454.6|452.68|0
1646408480000|2022-03-04 15:41:20|455.6|453.68|455.23|453.31|455.6|453.68|455.23|453.31|0
1646408490000|2022-03-04 15:41:30|455.85|453.93|455.1|453.18|456.35|454.43|454.85|452.93|0
1646408500000|2022-03-04 15:41:40|454.6|452.68|453.6|451.68|454.85|452.93|453.6|451.68|0
1646408510000|2022-03-04 15:41:50|453.85|451.93|456.35|454.43|456.35|454.43|453.85|451.93|0
1646408520000|2022-03-04 15:42:00|455.35|453.43|456.1|454.18|456.1|454.18|455.35|453.43|0
1646408530000|2022-03-04 15:42:10|455.1|453.18|456.35|454.43|456.35|454.43|454.85|452.93|0
1646408540000|2022-03-04 15:42:20|455.73|453.81|455.48|453.56|455.73|453.81|455.35|453.43|0
1646408550000|2022-03-04 15:42:30|455.1|453.18|455.35|453.43|455.35|453.43|455.1|453.18|0
1646408560000|2022-03-04 15:42:40|455.48|453.56|454.35|452.43|455.48|453.56|454.1|452.18|0
1646408570000|2022-03-04 15:42:50|453.35|451.43|454.98|453.06|454.98|453.06|453.35|451.43|0
1646408580000|2022-03-04 15:43:00|455.1|453.18|456.23|454.31|456.23|454.31|455.1|453.18|0
1646408590000|2022-03-04 15:43:10|457.23|455.31|457.48|455.56|457.48|455.56|457.1|455.18|0
1646408600000|2022-03-04 15:43:20|456.85|454.93|457.35|455.43|457.6|455.68|456.6|454.68|0
1646408610000|2022-03-04 15:43:30|458.35|456.43|457.1|455.18|458.35|456.43|457.1|455.18|0
1646408620000|2022-03-04 15:43:40|456.35|454.43|452.6|450.68|456.35|454.43|452.6|450.68|0
1646408630000|2022-03-04 15:43:50|453.35|451.43|453.6|451.68|453.6|451.68|453.35|451.43|0
1646408640000|2022-03-04 15:44:00|454.85|452.93|455.23|453.31|455.23|453.31|454.35|452.43|0
1646408650000|2022-03-04 15:44:10|454.98|453.06|455.48|453.56|455.85|453.93|454.85|452.93|0
1646408660000|2022-03-04 15:44:20|455.6|453.68|455.1|453.18|455.98|454.06|455.1|453.18|0
1646408670000|2022-03-04 15:44:30|454.73|452.81|455.35|453.43|455.35|453.43|454.73|452.81|0
1646408680000|2022-03-04 15:44:40|455.48|453.56|455.85|453.93|455.85|453.93|455.35|453.43|0
1646408690000|2022-03-04 15:44:50|456.35|454.43|458.35|456.43|458.35|456.43|456.35|454.43|0
1646408700000|2022-03-04 15:45:00|458.23|456.31|457.98|456.06|458.23|456.31|457.1|455.18|0
1646408710000|2022-03-04 15:45:10|457.1|455.18|458.6|456.68|458.6|456.68|457.1|455.18|0
1646408720000|2022-03-04 15:45:20|457.98|456.06|459.35|457.43|459.35|457.43|457.98|456.06|0
1646408730000|2022-03-04 15:45:30|460.35|458.43|461.1|459.18|461.1|459.18|460.23|458.31|0
1646408740000|2022-03-04 15:45:40|461.35|459.43|462.35|460.43|462.35|460.43|461.1|459.18|0
1646408750000|2022-03-04 15:45:50|462.1|460.18|462.35|460.43|462.6|460.68|462.1|460.18|0
1646408760000|2022-03-04 15:46:00|461.35|459.43|459.6|457.68|461.35|459.43|459.6|457.68|0
1646408770000|2022-03-04 15:46:10|459.85|457.93|459.85|457.93|460.35|458.43|459.85|457.93|0
1646408780000|2022-03-04 15:46:20|458.85|456.93|458.6|456.68|458.85|456.93|458.1|456.18|0
1646408790000|2022-03-04 15:46:30|458.85|456.93|457.35|455.43|458.85|456.93|457.23|455.31|0
1646408800000|2022-03-04 15:46:40|457.6|455.68|458.6|456.68|458.6|456.68|457.6|455.68|0
1646408810000|2022-03-04 15:46:50|458.73|456.81|459.1|457.18|459.35|457.43|458.73|456.81|0
1646408820000|2022-03-04 15:47:00|458.6|456.68|459.35|457.43|459.35|457.43|458.6|456.68|0
1646408830000|2022-03-04 15:47:10|459.23|457.31|459.85|457.93|459.85|457.93|458.98|457.06|0
1646408840000|2022-03-04 15:47:20|460.1|458.18|460.35|458.43|460.35|458.43|459.98|458.06|0
1646408850000|2022-03-04 15:47:30|461.23|459.31|461.85|459.93|461.85|459.93|461.23|459.31|0
1646408860000|2022-03-04 15:47:40|462.1|460.18|460.6|458.68|462.1|460.18|460.6|458.68|0
1646408870000|2022-03-04 15:47:50|460.1|458.18|460.85|458.93|461.1|459.18|460.1|458.18|0
1646408880000|2022-03-04 15:48:00|460.1|458.18|460.98|459.06|460.98|459.06|459.85|457.93|0
1646408890000|2022-03-04 15:48:10|461.35|459.43|461.6|459.68|462.1|460.18|461.35|459.43|0
1646408900000|2022-03-04 15:48:20|462.1|460.18|461.35|459.43|462.35|460.43|461.35|459.43|0
1646408910000|2022-03-04 15:48:30|457.35|455.43|457.6|455.68|459.6|457.68|457.35|455.43|0
1646408920000|2022-03-04 15:48:40|456.1|454.18|455.35|453.43|456.73|454.81|455.35|453.43|0
1646408930000|2022-03-04 15:48:50|454.1|452.18|455.6|453.68|455.6|453.68|454.1|452.18|0
1646408940000|2022-03-04 15:49:00|455.85|453.93|455.85|453.93|456.1|454.18|455.85|453.93|0
1646408950000|2022-03-04 15:49:10|458.6|456.68|458.85|456.93|458.85|456.93|458.6|456.68|0
1646408960000|2022-03-04 15:49:20|459.1|457.18|459.1|457.18|459.85|457.93|458.6|456.68|0
1646408970000|2022-03-04 15:49:30|458.85|456.93|457.85|455.93|459.6|457.68|457.85|455.93|0
1646408980000|2022-03-04 15:49:40|458.6|456.68|458.85|456.93|458.85|456.93|457.98|456.06|0
1646408990000|2022-03-04 15:49:50|459.35|457.43|460.6|458.68|460.6|458.68|459.35|457.43|0
1646409000000|2022-03-04 15:50:00|459.85|457.93|460.6|458.68|460.6|458.68|459.73|457.81|0
1646409010000|2022-03-04 15:50:10|461.35|459.43|461.1|459.18|461.35|459.43|460.6|458.68|0
1646409020000|2022-03-04 15:50:20|461.35|459.43|461.35|459.43|461.6|459.68|461.35|459.43|0
1646409030000|2022-03-04 15:50:30|461.73|459.81|459.35|457.43|461.73|459.81|459.35|457.43|0
1646409040000|2022-03-04 15:50:40|459.85|457.93|459.85|457.93|460.1|458.18|459.85|457.93|0
1646409050000|2022-03-04 15:50:50|458.85|456.93|459.6|457.68|459.6|457.68|458.6|456.68|0
1646409060000|2022-03-04 15:51:00|460.35|458.43|459.6|457.68|460.35|458.43|458.85|456.93|0
1646409070000|2022-03-04 15:51:10|459.23|457.31|460.6|458.68|460.6|458.68|459.23|457.31|0
1646409080000|2022-03-04 15:51:20|459.6|457.68|459.1|457.18|459.6|457.68|458.85|456.93|0
1646409090000|2022-03-04 15:51:30|459.6|457.68|459.85|457.93|460.35|458.43|459.6|457.68|0
1646409100000|2022-03-04 15:51:40|459.1|457.18|459.35|457.43|459.6|457.68|459.1|457.18|0
1646409110000|2022-03-04 15:51:50|458.85|456.93|459.35|457.43|460.1|458.18|458.85|456.93|0
1646409120000|2022-03-04 15:52:00|458.85|456.93|459.1|457.18|459.1|457.18|458.35|456.43|0
1646409130000|2022-03-04 15:52:10|458.1|456.18|457.1|455.18|458.1|456.18|457.1|455.18|0
1646409140000|2022-03-04 15:52:20|456.98|455.06|457.1|455.18|457.1|455.18|456.98|455.06|0
1646409150000|2022-03-04 15:52:30|457.85|455.93|457.35|455.43|458.73|456.81|457.35|455.43|0
1646409160000|2022-03-04 15:52:40|457.6|455.68|458.35|456.43|458.35|456.43|456.85|454.93|0
1646409170000|2022-03-04 15:52:50|458.6|456.68|458.6|456.68|458.6|456.68|458.6|456.68|0
1646409180000|2022-03-04 15:53:00|458.48|456.56|457.23|455.31|458.48|456.56|456.85|454.93|0
1646409190000|2022-03-04 15:53:10|457.35|455.43|457.1|455.18|457.98|456.06|457.1|455.18|0
1646409200000|2022-03-04 15:53:20|456.48|454.56|457.6|455.68|457.6|455.68|456.48|454.56|0
1646409210000|2022-03-04 15:53:30|457.73|455.81|457.6|455.68|458.35|456.43|457.6|455.68|0
1646409220000|2022-03-04 15:53:40|457.1|455.18|457.6|455.68|457.6|455.68|456.85|454.93|0
1646409230000|2022-03-04 15:53:50|456.73|454.81|456.1|454.18|456.73|454.81|456.1|454.18|0
1646409240000|2022-03-04 15:54:00|455.85|453.93|456.35|454.43|456.35|454.43|455.85|453.93|0
1646409250000|2022-03-04 15:54:10|455.6|453.68|456.23|454.31|456.35|454.43|455.6|453.68|0
1646409260000|2022-03-04 15:54:20|456.35|454.43|456.48|454.56|456.48|454.56|456.1|454.18|0
1646409270000|2022-03-04 15:54:30|456.35|454.43|458.1|456.18|458.1|456.18|456.35|454.43|0
1646409280000|2022-03-04 15:54:40|457.6|455.68|457.85|455.93|457.85|455.93|457.6|455.68|0
1646409290000|2022-03-04 15:54:50|457.48|455.56|457.48|455.56|457.48|455.56|456.85|454.93|0
1646409300000|2022-03-04 15:55:00|457.35|455.43|458.35|456.43|458.35|456.43|457.35|455.43|0
1646409310000|2022-03-04 15:55:10|458.48|456.56|460.1|458.18|460.1|458.18|458.48|456.56|0
1646409320000|2022-03-04 15:55:20|460.6|458.68|460.35|458.43|460.73|458.81|460.1|458.18|0
1646409330000|2022-03-04 15:55:30|460.1|458.18|459.1|457.18|460.1|458.18|459.1|457.18|0
1646409340000|2022-03-04 15:55:40|458.6|456.68|459.1|457.18|459.1|457.18|458.6|456.68|0
1646409350000|2022-03-04 15:55:50|459.35|457.43|459.1|457.18|459.6|457.68|459.1|457.18|0
1646409360000|2022-03-04 15:56:00|459.73|457.81|460.35|458.43|460.35|458.43|459.73|457.81|0
1646409370000|2022-03-04 15:56:10|460.1|458.18|460.1|458.18|461.35|459.43|460.1|458.18|0
1646409380000|2022-03-04 15:56:20|460.35|458.43|459.6|457.68|460.35|458.43|459.6|457.68|0
1646409390000|2022-03-04 15:56:30|460.1|458.18|460.35|458.43|460.35|458.43|460.1|458.18|0
1646409400000|2022-03-04 15:56:40|459.85|457.93|458.98|457.06|459.85|457.93|458.98|457.06|0
1646409410000|2022-03-04 15:56:50|459.1|457.18|458.6|456.68|459.1|457.18|458.35|456.43|0
1646409420000|2022-03-04 15:57:00|459.1|457.18|460.85|458.93|460.85|458.93|459.1|457.18|0
1646409430000|2022-03-04 15:57:10|461.35|459.43|461.35|459.43|461.35|459.43|460.85|458.93|0
1646409440000|2022-03-04 15:57:20|461.6|459.68|460.35|458.43|461.85|459.93|460.35|458.43|0
1646409450000|2022-03-04 15:57:30|460.6|458.68|460.48|458.56|460.6|458.68|459.98|458.06|0
1646409460000|2022-03-04 15:57:40|460.6|458.68|461.35|459.43|461.35|459.43|460.6|458.68|0
1646409470000|2022-03-04 15:57:50|461.85|459.93|461.98|460.06|461.98|460.06|461.35|459.43|0
1646409480000|2022-03-04 15:58:00|461.6|459.68|460.85|458.93|461.85|459.93|460.73|458.81|0
1646409490000|2022-03-04 15:58:10|461.73|459.81|463.09|461.17|463.09|461.17|461.73|459.81|0
1646409500000|2022-03-04 15:58:20|462.84|460.92|463.59|461.67|463.59|461.67|462.84|460.92|0
1646409510000|2022-03-04 15:58:30|463.34|461.42|462.84|460.92|463.34|461.42|462.35|460.43|0
1646409520000|2022-03-04 15:58:40|463.84|461.92|463.59|461.67|464.34|462.42|463.59|461.67|0
1646409530000|2022-03-04 15:58:50|463.84|461.92|463.97|462.05|464.34|462.42|463.84|461.92|0
1646409540000|2022-03-04 15:59:00|464.09|462.17|463.09|461.17|464.09|462.17|462.84|460.92|0
1646409550000|2022-03-04 15:59:10|463.34|461.42|462.84|460.92|463.97|462.05|462.84|460.92|0
1646409560000|2022-03-04 15:59:20|463.34|461.42|463.09|461.17|463.34|461.42|463.09|461.17|0
1646409570000|2022-03-04 15:59:30|463.59|461.67|462.84|460.92|463.59|461.67|462.35|460.43|0
1646409580000|2022-03-04 15:59:40|462.59|460.67|462.84|460.92|463.34|461.42|462.59|460.67|0
1646409590000|2022-03-04 15:59:50|463.09|461.17|463.34|461.42|463.59|461.67|463.09|461.17|0
1646409600000|2022-03-04 16:00:00|462.84|460.92|463.84|461.92|463.84|461.92|462.84|460.92|0
1646409610000|2022-03-04 16:00:10|462.84|460.92|463.09|461.17|463.09|461.17|462.59|460.67|0
1646409620000|2022-03-04 16:00:20|463.59|461.67|464.09|462.17|464.09|462.17|463.59|461.67|0
1646409630000|2022-03-04 16:00:30|463.84|461.92|462.84|460.92|464.34|462.42|462.84|460.92|0
1646409640000|2022-03-04 16:00:40|462.1|460.18|462.1|460.18|462.59|460.67|462.1|460.18|0
1646409650000|2022-03-04 16:00:50|461.35|459.43|460.23|458.31|461.73|459.81|460.23|458.31|0
1646409660000|2022-03-04 16:01:00|459.6|457.68|459.1|457.18|459.85|457.93|459.1|457.18|0
1646409670000|2022-03-04 16:01:10|459.23|457.31|459.6|457.68|460.35|458.43|459.23|457.31|0
1646409680000|2022-03-04 16:01:20|460.35|458.43|461.6|459.68|461.6|459.68|460.35|458.43|0
1646409690000|2022-03-04 16:01:30|461.48|459.56|461.98|460.06|461.98|460.06|461.48|459.56|0
1646409700000|2022-03-04 16:01:40|462.1|460.18|459.6|457.68|462.1|460.18|459.6|457.68|0
1646409710000|2022-03-04 16:01:50|459.35|457.43|460.1|458.18|460.1|458.18|459.35|457.43|0
1646409720000|2022-03-04 16:02:00|460.35|458.43|460.6|458.68|460.6|458.68|459.35|457.43|0
1646409730000|2022-03-04 16:02:10|460.35|458.43|461.85|459.93|461.85|459.93|460.35|458.43|0
1646409740000|2022-03-04 16:02:20|461.35|459.43|461.85|459.93|462.35|460.43|461.35|459.43|0
1646409750000|2022-03-04 16:02:30|462.34|460.42|463.09|461.17|463.09|461.17|462.34|460.42|0
1646409760000|2022-03-04 16:02:40|462.23|460.31|462.84|460.92|463.34|461.42|462.23|460.31|0
1646409770000|2022-03-04 16:02:50|463.34|461.42|463.59|461.67|463.59|461.67|463.34|461.42|0
1646409780000|2022-03-04 16:03:00|463.84|461.92|463.84|461.92|463.84|461.92|463.59|461.67|0
1646409790000|2022-03-04 16:03:10|464.34|462.42|465.34|463.42|465.34|463.42|464.09|462.17|0
1646409800000|2022-03-04 16:03:20|465.59|463.67|465.34|463.42|465.59|463.67|465.34|463.42|0
1646409810000|2022-03-04 16:03:30|465.09|463.17|463.34|461.42|465.09|463.17|463.34|461.42|0
1646409820000|2022-03-04 16:03:40|463.84|461.92|463.09|461.17|463.84|461.92|463.09|461.17|0
1646409830000|2022-03-04 16:03:50|463.84|461.92|462.59|460.67|463.84|461.92|462.59|460.67|0
1646409840000|2022-03-04 16:04:00|462.84|460.92|461.35|459.43|462.84|460.92|460.85|458.93|0
1646409850000|2022-03-04 16:04:10|461.85|459.93|463.09|461.17|463.09|461.17|461.85|459.93|0
1646409860000|2022-03-04 16:04:20|462.84|460.92|463.34|461.42|463.34|461.42|462.84|460.92|0
1646409870000|2022-03-04 16:04:30|463.09|461.17|462.59|460.67|463.09|461.17|462.59|460.67|0
1646409880000|2022-03-04 16:04:40|462.34|460.42|463.84|461.92|463.84|461.92|462.34|460.42|0
1646409890000|2022-03-04 16:04:50|463.59|461.67|465.09|463.17|465.09|463.17|463.59|461.67|0
1646409900000|2022-03-04 16:05:00|463.97|462.05|464.84|462.92|464.84|462.92|463.97|462.05|0
1646409910000|2022-03-04 16:05:10|463.84|461.92|464.59|462.67|464.59|462.67|463.34|461.42|0
1646409920000|2022-03-04 16:05:20|465.09|463.17|464.34|462.42|465.09|463.17|464.34|462.42|0
1646409930000|2022-03-04 16:05:30|464.09|462.17|464.84|462.92|464.84|462.92|464.09|462.17|0
1646409940000|2022-03-04 16:05:40|464.34|462.42|464.59|462.67|464.59|462.67|464.34|462.42|0
1646409950000|2022-03-04 16:05:50|464.34|462.42|465.09|463.17|465.09|463.17|464.34|462.42|0
1646409960000|2022-03-04 16:06:00|464.84|462.92|465.34|463.42|465.59|463.67|464.84|462.92|0
1646409970000|2022-03-04 16:06:10|464.84|462.92|464.59|462.67|464.84|462.92|464.59|462.67|0
1646409980000|2022-03-04 16:06:20|464.09|462.17|464.59|462.67|464.59|462.67|464.09|462.17|0
1646409990000|2022-03-04 16:06:30|465.09|463.17|465.59|463.67|465.97|464.05|465.09|463.17|0
1646410000000|2022-03-04 16:06:40|466.09|464.17|465.59|463.67|466.09|464.17|465.59|463.67|0
1646410010000|2022-03-04 16:06:50|466.09|464.17|466.84|464.92|466.84|464.92|466.09|464.17|0
1646410020000|2022-03-04 16:07:00|466.72|464.8|466.09|464.17|466.84|464.92|466.09|464.17|0
1646410030000|2022-03-04 16:07:10|465.34|463.42|466.09|464.17|466.09|464.17|465.34|463.42|0
1646410040000|2022-03-04 16:07:20|465.84|463.92|465.84|463.92|465.84|463.92|465.84|463.92|0
1646410050000|2022-03-04 16:07:30|466.34|464.42|466.09|464.17|466.34|464.42|466.09|464.17|0
1646410060000|2022-03-04 16:07:40|465.34|463.42|466.34|464.42|466.34|464.42|464.59|462.67|0
1646410070000|2022-03-04 16:07:50|466.09|464.17|465.09|463.17|466.09|464.17|465.09|463.17|0
1646410080000|2022-03-04 16:08:00|464.84|462.92|466.34|464.42|466.34|464.42|464.84|462.92|0
1646410090000|2022-03-04 16:08:10|466.09|464.17|465.59|463.67|466.09|464.17|465.59|463.67|0
1646410100000|2022-03-04 16:08:20|465.09|463.17|464.34|462.42|465.09|463.17|464.09|462.17|0
1646410110000|2022-03-04 16:08:30|462.84|460.92|462.59|460.67|462.84|460.92|462.34|460.42|0
1646410120000|2022-03-04 16:08:40|462.34|460.42|462.1|460.18|462.59|460.67|462.1|460.18|0
1646410130000|2022-03-04 16:08:50|461.85|459.93|463.09|461.17|463.09|461.17|461.85|459.93|0
1646410140000|2022-03-04 16:09:00|462.59|460.67|463.84|461.92|463.84|461.92|462.59|460.67|0
1646410150000|2022-03-04 16:09:10|464.09|462.17|463.84|461.92|464.34|462.42|463.84|461.92|0
1646410160000|2022-03-04 16:09:20|462.84|460.92|462.59|460.67|463.09|461.17|462.59|460.67|0
1646410170000|2022-03-04 16:09:30|462.34|460.42|462.1|460.18|462.34|460.42|462.1|460.18|0
1646410180000|2022-03-04 16:09:40|463.09|461.17|463.59|461.67|463.59|461.67|462.84|460.92|0
1646410190000|2022-03-04 16:09:50|464.09|462.17|464.22|462.3|464.59|462.67|464.09|462.17|0
1646410200000|2022-03-04 16:10:00|464.34|462.42|464.59|462.67|464.59|462.67|464.09|462.17|0
1646410210000|2022-03-04 16:10:10|464.34|462.42|464.84|462.92|464.84|462.92|464.34|462.42|0
1646410220000|2022-03-04 16:10:20|465.34|463.42|466.34|464.42|466.34|464.42|465.34|463.42|0
1646410230000|2022-03-04 16:10:30|465.59|463.67|466.09|464.17|466.09|464.17|465.59|463.67|0
1646410240000|2022-03-04 16:10:40|465.84|463.92|465.59|463.67|465.84|463.92|465.59|463.67|0
1646410250000|2022-03-04 16:10:50|466.09|464.17|466.22|464.3|466.34|464.42|466.09|464.17|0
1646410260000|2022-03-04 16:11:00|466.34|464.42|466.09|464.17|466.59|464.67|465.84|463.92|0
1646410270000|2022-03-04 16:11:10|466.59|464.67|468.09|466.17|468.09|466.17|466.59|464.67|0
1646410280000|2022-03-04 16:11:20|468.34|466.42|468.34|466.42|468.34|466.42|468.09|466.17|0
1646410290000|2022-03-04 16:11:30|468.84|466.92|468.59|466.67|468.84|466.92|468.47|466.55|0
1646410300000|2022-03-04 16:11:40|468.84|466.92|469.09|467.17|469.09|467.17|468.84|466.92|0
1646410310000|2022-03-04 16:11:50|468.59|466.67|468.09|466.17|468.59|466.67|468.09|466.17|0
1646410320000|2022-03-04 16:12:00|467.84|465.92|467.34|465.42|467.84|465.92|467.09|465.17|0
1646410330000|2022-03-04 16:12:10|466.84|464.92|466.84|464.92|466.97|465.05|466.84|464.92|0
1646410340000|2022-03-04 16:12:20|467.59|465.67|467.84|465.92|467.84|465.92|466.84|464.92|0
1646410350000|2022-03-04 16:12:30|467.59|465.67|468.09|466.17|468.09|466.17|467.59|465.67|0
1646410360000|2022-03-04 16:12:40|468.34|466.42|468.72|466.8|468.72|466.8|468.34|466.42|0
1646410370000|2022-03-04 16:12:50|468.59|466.67|468.47|466.55|468.59|466.67|468.34|466.42|0
1646410380000|2022-03-04 16:13:00|468.59|466.67|468.59|466.67|468.84|466.92|468.34|466.42|0
1646410390000|2022-03-04 16:13:10|468.34|466.42|468.59|466.67|468.59|466.67|468.09|466.17|0
1646410400000|2022-03-04 16:13:20|469.09|467.17|468.34|466.42|469.09|467.17|468.34|466.42|0
1646410410000|2022-03-04 16:13:30|466.84|464.92|467.09|465.17|467.09|465.17|466.59|464.67|0
1646410420000|2022-03-04 16:13:40|467.34|465.42|467.59|465.67|467.84|465.92|467.34|465.42|0
1646410430000|2022-03-04 16:13:50|467.84|465.92|467.84|465.92|467.84|465.92|467.34|465.42|0
1646410440000|2022-03-04 16:14:00|468.09|466.17|466.34|464.42|468.09|466.17|466.34|464.42|0
1646410450000|2022-03-04 16:14:10|467.09|465.17|467.59|465.67|467.59|465.67|467.09|465.17|0
1646410460000|2022-03-04 16:14:20|467.84|465.92|468.34|466.42|468.34|466.42|467.84|465.92|0
1646410470000|2022-03-04 16:14:30|467.84|465.92|468.34|466.42|468.34|466.42|467.59|465.67|0
1646410480000|2022-03-04 16:14:40|467.84|465.92|467.34|465.42|467.84|465.92|467.34|465.42|0
1646410490000|2022-03-04 16:14:50|465.84|463.92|465.84|463.92|465.84|463.92|465.34|463.42|0
1646410500000|2022-03-04 16:15:00|465.09|463.17|465.34|463.42|466.22|464.3|465.09|463.17|0
1646410510000|2022-03-04 16:15:10|464.59|462.67|463.72|461.8|464.59|462.67|463.72|461.8|0
1646410520000|2022-03-04 16:15:20|464.59|462.67|465.59|463.67|465.59|463.67|464.59|462.67|0
1646410530000|2022-03-04 16:15:30|466.09|464.17|466.84|464.92|466.84|464.92|466.09|464.17|0
1646410540000|2022-03-04 16:15:40|467.22|465.3|466.84|464.92|467.22|465.3|466.84|464.92|0
1646410550000|2022-03-04 16:15:50|466.34|464.42|464.84|462.92|466.34|464.42|464.84|462.92|0
1646410560000|2022-03-04 16:16:00|464.59|462.67|464.59|462.67|465.59|463.67|464.59|462.67|0
1646410570000|2022-03-04 16:16:10|465.09|463.17|464.59|462.67|465.09|463.17|464.59|462.67|0
1646410580000|2022-03-04 16:16:20|464.34|462.42|463.34|461.42|464.34|462.42|463.34|461.42|0
1646410590000|2022-03-04 16:16:30|463.09|461.17|461.85|459.93|463.09|461.17|461.85|459.93|0
1646410600000|2022-03-04 16:16:40|461.6|459.68|460.1|458.18|461.85|459.93|460.1|458.18|0
1646410610000|2022-03-04 16:16:50|460.6|458.68|460.1|458.18|460.6|458.68|460.1|458.18|0
1646410620000|2022-03-04 16:17:00|458.85|456.93|458.6|456.68|458.85|456.93|458.1|456.18|0
1646410630000|2022-03-04 16:17:10|458.85|456.93|458.85|456.93|458.85|456.93|458.35|456.43|0
1646410640000|2022-03-04 16:17:20|459.6|457.68|459.6|457.68|459.85|457.93|459.6|457.68|0
1646410650000|2022-03-04 16:17:30|459.35|457.43|459.6|457.68|459.6|457.68|459.1|457.18|0
1646410660000|2022-03-04 16:17:40|460.23|458.31|459.6|457.68|460.35|458.43|459.6|457.68|0
1646410670000|2022-03-04 16:17:50|458.85|456.93|458.35|456.43|458.85|456.93|458.1|456.18|0
1646410680000|2022-03-04 16:18:00|458.6|456.68|459.35|457.43|459.35|457.43|458.1|456.18|0
1646410690000|2022-03-04 16:18:10|458.85|456.93|459.1|457.18|459.35|457.43|458.85|456.93|0
1646410700000|2022-03-04 16:18:20|458.6|456.68|458.85|456.93|458.85|456.93|458.35|456.43|0
1646410710000|2022-03-04 16:18:30|458.35|456.43|458.6|456.68|458.6|456.68|458.35|456.43|0
1646410720000|2022-03-04 16:18:40|458.85|456.93|458.1|456.18|458.85|456.93|458.1|456.18|0
1646410730000|2022-03-04 16:18:50|458.35|456.43|456.85|454.93|458.35|456.43|456.35|454.43|0
1646410740000|2022-03-04 16:19:00|456.6|454.68|456.85|454.93|456.85|454.93|456.6|454.68|0
1646410750000|2022-03-04 16:19:10|456.6|454.68|456.35|454.43|456.85|454.93|456.35|454.43|0
1646410760000|2022-03-04 16:19:20|456.1|454.18|455.85|453.93|456.1|454.18|455.35|453.43|0
1646410770000|2022-03-04 16:19:30|456.1|454.18|457.1|455.18|457.1|455.18|456.1|454.18|0
1646410780000|2022-03-04 16:19:40|457.35|455.43|457.6|455.68|457.6|455.68|457.1|455.18|0
1646410790000|2022-03-04 16:19:50|457.85|455.93|458.85|456.93|458.85|456.93|457.85|455.93|0
1646410800000|2022-03-04 16:20:00|459.1|457.18|459.85|457.93|459.85|457.93|458.85|456.93|0
1646410810000|2022-03-04 16:20:10|460.6|458.68|460.85|458.93|461.85|459.93|460.6|458.68|0
1646410820000|2022-03-04 16:20:20|461.6|459.68|461.6|459.68|461.85|459.93|461.6|459.68|0
1646410830000|2022-03-04 16:20:30|462.1|460.18|462.1|460.18|462.34|460.42|462.1|460.18|0
1646410840000|2022-03-04 16:20:40|461.85|459.93|461.85|459.93|462.34|460.42|461.85|459.93|0
1646410850000|2022-03-04 16:20:50|462.47|460.55|463.34|461.42|463.34|461.42|462.47|460.55|0
1646410860000|2022-03-04 16:21:00|462.59|460.67|464.34|462.42|464.34|462.42|462.59|460.67|0
1646410870000|2022-03-04 16:21:10|464.09|462.17|463.34|461.42|464.09|462.17|463.34|461.42|0
1646410880000|2022-03-04 16:21:20|462.34|460.42|462.34|460.42|462.34|460.42|461.98|460.06|0
1646410890000|2022-03-04 16:21:30|462.84|460.92|464.09|462.17|464.09|462.17|462.84|460.92|0
1646410900000|2022-03-04 16:21:40|464.34|462.42|464.09|462.17|464.59|462.67|464.09|462.17|0
1646410910000|2022-03-04 16:21:50|463.84|461.92|463.59|461.67|463.84|461.92|463.34|461.42|0
1646410920000|2022-03-04 16:22:00|463.84|461.92|462.1|460.18|463.84|461.92|462.1|460.18|0
1646410930000|2022-03-04 16:22:10|461.85|459.93|462.34|460.42|462.34|460.42|461.6|459.68|0
1646410940000|2022-03-04 16:22:20|462.59|460.67|463.84|461.92|464.09|462.17|462.59|460.67|0
1646410950000|2022-03-04 16:22:30|464.09|462.17|463.59|461.67|464.09|462.17|463.59|461.67|0
1646410960000|2022-03-04 16:22:40|463.34|461.42|462.34|460.42|463.34|461.42|462.34|460.42|0
1646410970000|2022-03-04 16:22:50|462.59|460.67|461.85|459.93|462.59|460.67|461.73|459.81|0
1646410980000|2022-03-04 16:23:00|461.98|460.06|462.34|460.42|462.34|460.42|461.85|459.93|0
1646410990000|2022-03-04 16:23:10|462.1|460.18|459.85|457.93|462.1|460.18|459.85|457.93|0
1646411000000|2022-03-04 16:23:20|459.6|457.68|458.85|456.93|459.6|457.68|458.85|456.93|0
1646411010000|2022-03-04 16:23:30|458.6|456.68|459.6|457.68|460.1|458.18|458.6|456.68|0
1646411020000|2022-03-04 16:23:40|459.1|457.18|459.1|457.18|459.6|457.68|459.1|457.18|0
1646411030000|2022-03-04 16:23:50|459.35|457.43|457.85|455.93|459.35|457.43|457.85|455.93|0
1646411040000|2022-03-04 16:24:00|458.1|456.18|458.85|456.93|458.85|456.93|458.1|456.18|0
1646411050000|2022-03-04 16:24:10|459.6|457.68|460.35|458.43|460.35|458.43|459.35|457.43|0
1646411060000|2022-03-04 16:24:20|460.23|458.31|458.85|456.93|460.23|458.31|458.85|456.93|0
1646411070000|2022-03-04 16:24:30|458.6|456.68|459.85|457.93|459.85|457.93|458.6|456.68|0
1646411080000|2022-03-04 16:24:40|459.35|457.43|458.1|456.18|459.35|457.43|458.1|456.18|0
1646411090000|2022-03-04 16:24:50|457.6|455.68|457.6|455.68|457.85|455.93|457.35|455.43|0
1646411100000|2022-03-04 16:25:00|458.35|456.43|460.35|458.43|460.6|458.68|458.35|456.43|0
1646411110000|2022-03-04 16:25:10|461.1|459.18|461.1|459.18|461.73|459.81|461.1|459.18|0
1646411120000|2022-03-04 16:25:20|461.73|459.81|461.6|459.68|461.85|459.93|461.6|459.68|0
1646411130000|2022-03-04 16:25:30|461.35|459.43|461.6|459.68|461.85|459.93|461.35|459.43|0
1646411140000|2022-03-04 16:25:40|461.85|459.93|462.59|460.67|462.59|460.67|461.85|459.93|0
1646411150000|2022-03-04 16:25:50|462.34|460.42|461.6|459.68|462.34|460.42|461.35|459.43|0
1646411160000|2022-03-04 16:26:00|461.35|459.43|459.6|457.68|461.35|459.43|459.6|457.68|0
1646411170000|2022-03-04 16:26:10|461.1|459.18|460.6|458.68|461.1|459.18|460.35|458.43|0
1646411180000|2022-03-04 16:26:20|460.1|458.18|459.35|457.43|460.1|458.18|459.35|457.43|0
1646411190000|2022-03-04 16:26:30|460.1|458.18|459.6|457.68|460.1|458.18|459.6|457.68|0
1646411200000|2022-03-04 16:26:40|459.1|457.18|458.1|456.18|459.1|457.18|458.1|456.18|0
1646411210000|2022-03-04 16:26:50|458.35|456.43|457.35|455.43|458.35|456.43|457.35|455.43|0
1646411220000|2022-03-04 16:27:00|457.85|455.93|455.73|453.81|457.85|455.93|455.73|453.81|0
1646411230000|2022-03-04 16:27:10|455.48|453.56|455.98|454.06|455.98|454.06|455.1|453.18|0
1646411240000|2022-03-04 16:27:20|455.35|453.43|455.35|453.43|455.73|453.81|455.35|453.43|0
1646411250000|2022-03-04 16:27:30|455.73|453.81|456.85|454.93|456.98|455.06|455.73|453.81|0
1646411260000|2022-03-04 16:27:40|456.98|455.06|456.85|454.93|456.98|455.06|456.48|454.56|0
1646411270000|2022-03-04 16:27:50|457.6|455.68|457.73|455.81|458.1|456.18|457.35|455.43|0
1646411280000|2022-03-04 16:28:00|457.85|455.93|457.35|455.43|458.1|456.18|457.35|455.43|0
1646411290000|2022-03-04 16:28:10|458.1|456.18|457.85|455.93|458.6|456.68|457.85|455.93|0
1646411300000|2022-03-04 16:28:20|458.6|456.68|455.98|454.06|458.6|456.68|455.98|454.06|0
1646411310000|2022-03-04 16:28:30|454.85|452.93|454.6|452.68|454.85|452.93|454.23|452.31|0
1646411320000|2022-03-04 16:28:40|454.85|452.93|456.1|454.18|456.1|454.18|454.85|452.93|0
1646411330000|2022-03-04 16:28:50|455.85|453.93|456.23|454.31|456.35|454.43|455.85|453.93|0
1646411340000|2022-03-04 16:29:00|456.1|454.18|458.1|456.18|458.1|456.18|456.1|454.18|0
1646411350000|2022-03-04 16:29:10|457.85|455.93|458.6|456.68|458.85|456.93|457.85|455.93|0
1646411360000|2022-03-04 16:29:20|459.35|457.43|458.35|456.43|459.35|457.43|458.35|456.43|0
1646411370000|2022-03-04 16:29:30|457.98|456.06|457.85|455.93|457.98|456.06|457.1|455.18|0
1646411380000|2022-03-04 16:29:40|458.1|456.18|457.1|455.18|458.1|456.18|457.1|455.18|0
1646411390000|2022-03-04 16:29:50|456.98|455.06|456.6|454.68|457.1|455.18|456.6|454.68|0
1646411400000|2022-03-04 16:30:00|457.85|455.93|459.35|457.43|459.48|457.56|457.85|455.93|0
1646411410000|2022-03-04 16:30:10|460.35|458.43|459.23|457.31|460.35|458.43|458.85|456.93|0
1646411420000|2022-03-04 16:30:20|459.1|457.18|456.35|454.43|459.1|457.18|456.35|454.43|0
1646411430000|2022-03-04 16:30:30|456.1|454.18|457.1|455.18|457.23|455.31|456.1|454.18|0
1646411440000|2022-03-04 16:30:40|457.85|455.93|458.1|456.18|458.6|456.68|457.85|455.93|0
1646411450000|2022-03-04 16:30:50|457.6|455.68|458.85|456.93|458.85|456.93|457.6|455.68|0
1646411460000|2022-03-04 16:31:00|459.85|457.93|460.85|458.93|460.85|458.93|459.85|457.93|0
1646411470000|2022-03-04 16:31:10|461.1|459.18|461.85|459.93|461.85|459.93|461.1|459.18|0
1646411480000|2022-03-04 16:31:20|462.09|460.17|463.72|461.8|463.72|461.8|462.09|460.17|0
1646411490000|2022-03-04 16:31:30|463.09|461.17|465.09|463.17|465.09|463.17|463.09|461.17|0
1646411500000|2022-03-04 16:31:40|464.84|462.92|462.84|460.92|464.84|462.92|462.84|460.92|0
1646411510000|2022-03-04 16:31:50|461.85|459.93|461.35|459.43|461.85|459.93|461.1|459.18|0
1646411520000|2022-03-04 16:32:00|461.6|459.68|463.09|461.17|463.09|461.17|461.6|459.68|0
1646411530000|2022-03-04 16:32:10|463.84|461.92|463.09|461.17|463.84|461.92|463.09|461.17|0
1646411540000|2022-03-04 16:32:20|463.84|461.92|464.22|462.3|464.22|462.3|463.59|461.67|0
1646411550000|2022-03-04 16:32:30|464.84|462.92|464.84|462.92|464.84|462.92|464.59|462.67|0
1646411560000|2022-03-04 16:32:40|464.09|462.17|464.59|462.67|464.59|462.67|463.84|461.92|0
1646411570000|2022-03-04 16:32:50|464.84|462.92|464.84|462.92|464.84|462.92|464.59|462.67|0
1646411580000|2022-03-04 16:33:00|464.59|462.67|463.34|461.42|464.59|462.67|463.34|461.42|0
1646411590000|2022-03-04 16:33:10|462.59|460.67|463.22|461.3|463.34|461.42|462.34|460.42|0
1646411600000|2022-03-04 16:33:20|462.34|460.42|461.85|459.93|462.84|460.92|461.85|459.93|0
1646411610000|2022-03-04 16:33:30|462.47|460.55|462.09|460.17|462.59|460.67|461.73|459.81|0
1646411620000|2022-03-04 16:33:40|462.22|460.3|461.6|459.68|462.22|460.3|461.6|459.68|0
1646411630000|2022-03-04 16:33:50|461.35|459.43|461.35|459.43|461.85|459.93|461.35|459.43|0
1646411640000|2022-03-04 16:34:00|461.85|459.93|460.85|458.93|461.85|459.93|460.85|458.93|0
1646411650000|2022-03-04 16:34:10|460.1|458.18|459.6|457.68|460.85|458.93|459.6|457.68|0
1646411660000|2022-03-04 16:34:20|459.1|457.18|459.1|457.18|459.1|457.18|459.1|457.18|0
1646411670000|2022-03-04 16:34:30|459.85|457.93|460.48|458.56|460.48|458.56|459.85|457.93|0
1646411680000|2022-03-04 16:34:40|460.6|458.68|460.35|458.43|460.6|458.68|459.85|457.93|0
1646411690000|2022-03-04 16:34:50|459.85|457.93|461.1|459.18|461.35|459.43|459.48|457.56|0
1646411700000|2022-03-04 16:35:00|460.85|458.93|460.6|458.68|461.1|459.18|460.1|458.18|0
1646411710000|2022-03-04 16:35:10|461.35|459.43|461.6|459.68|461.85|459.93|461.35|459.43|0
1646411720000|2022-03-04 16:35:20|461.35|459.43|462.22|460.3|462.59|460.67|461.35|459.43|0
1646411730000|2022-03-04 16:35:30|462.34|460.42|465.59|463.67|465.59|463.67|462.34|460.42|0
1646411740000|2022-03-04 16:35:40|465.34|463.42|466.34|464.42|466.34|464.42|465.34|463.42|0
1646411750000|2022-03-04 16:35:50|466.84|464.92|467.09|465.17|467.09|465.17|466.84|464.92|0
1646411760000|2022-03-04 16:36:00|467.22|465.3|468.09|466.17|468.09|466.17|467.22|465.3|0
1646411770000|2022-03-04 16:36:10|467.59|465.67|467.34|465.42|468.09|466.17|467.34|465.42|0
1646411780000|2022-03-04 16:36:20|466.84|464.92|466.97|465.05|466.97|465.05|466.84|464.92|0
1646411790000|2022-03-04 16:36:30|466.84|464.92|466.09|464.17|466.84|464.92|465.84|463.92|0
1646411800000|2022-03-04 16:36:40|466.59|464.67|466.09|464.17|466.59|464.67|466.09|464.17|0
1646411810000|2022-03-04 16:36:50|466.34|464.42|463.84|461.92|466.34|464.42|463.84|461.92|0
1646411820000|2022-03-04 16:37:00|464.09|462.17|464.59|462.67|464.84|462.92|464.09|462.17|0
1646411830000|2022-03-04 16:37:10|464.84|462.92|463.84|461.92|464.84|462.92|463.34|461.42|0
1646411840000|2022-03-04 16:37:20|463.59|461.67|463.22|461.3|463.59|461.67|462.34|460.42|0
1646411850000|2022-03-04 16:37:30|462.84|460.92|463.22|461.3|463.22|461.3|462.84|460.92|0
1646411860000|2022-03-04 16:37:40|463.34|461.42|463.59|461.67|463.59|461.67|463.34|461.42|0
1646411870000|2022-03-04 16:37:50|464.09|462.17|462.84|460.92|464.09|462.17|462.84|460.92|0
1646411880000|2022-03-04 16:38:00|462.09|460.17|460.85|458.93|462.09|460.17|460.6|458.68|0
1646411890000|2022-03-04 16:38:10|460.6|458.68|458.85|456.93|460.6|458.68|458.85|456.93|0
1646411900000|2022-03-04 16:38:20|458.6|456.68|458.6|456.68|458.6|456.68|458.35|456.43|0
1646411910000|2022-03-04 16:38:30|458.35|456.43|458.85|456.93|458.85|456.93|458.35|456.43|0
1646411920000|2022-03-04 16:38:40|458.6|456.68|458.85|456.93|458.85|456.93|458.6|456.68|0
1646411930000|2022-03-04 16:38:50|458.73|456.81|458.6|456.68|458.73|456.81|458.35|456.43|0
1646411940000|2022-03-04 16:39:00|458.1|456.18|458.23|456.31|459.1|457.18|458.1|456.18|0
1646411950000|2022-03-04 16:39:10|458.48|456.56|455.6|453.68|458.48|456.56|455.6|453.68|0
1646411960000|2022-03-04 16:39:20|454.85|452.93|453.85|451.93|454.85|452.93|453.85|451.93|0
1646411970000|2022-03-04 16:39:30|453.6|451.68|452.1|450.18|453.6|451.68|452.1|450.18|0
1646411980000|2022-03-04 16:39:40|451.73|449.81|452.85|450.93|452.85|450.93|451.73|449.81|0
1646411990000|2022-03-04 16:39:50|452.6|450.68|451.6|449.68|452.6|450.68|451.35|449.43|0
1646412000000|2022-03-04 16:40:00|452.1|450.18|452.73|450.81|452.98|451.06|452.1|450.18|0
1646412010000|2022-03-04 16:40:10|452.6|450.68|452.85|450.93|452.85|450.93|452.6|450.68|0
1646412020000|2022-03-04 16:40:20|453.1|451.18|454.1|452.18|454.1|452.18|453.1|451.18|0
1646412030000|2022-03-04 16:40:30|454.35|452.43|454.85|452.93|454.85|452.93|454.35|452.43|0
1646412040000|2022-03-04 16:40:40|455.1|453.18|455.35|453.43|455.35|453.43|455.1|453.18|0
1646412050000|2022-03-04 16:40:50|455.6|453.68|454.85|452.93|455.6|453.68|454.85|452.93|0
1646412060000|2022-03-04 16:41:00|453.85|451.93|453.85|451.93|454.23|452.31|453.85|451.93|0
1646412070000|2022-03-04 16:41:10|453.6|451.68|452.1|450.18|453.6|451.68|452.1|450.18|0
1646412080000|2022-03-04 16:41:20|453.1|451.18|453.6|451.68|453.6|451.68|453.1|451.18|0
1646412090000|2022-03-04 16:41:30|453.48|451.56|453.6|451.68|454.1|452.18|453.48|451.56|0
1646412100000|2022-03-04 16:41:40|452.73|450.81|451.35|449.43|452.73|450.81|451.35|449.43|0
1646412110000|2022-03-04 16:41:50|449.35|447.43|451.35|449.43|451.35|449.43|449.35|447.43|0
1646412120000|2022-03-04 16:42:00|451.6|449.68|452.35|450.43|452.35|450.43|451.6|449.68|0
1646412130000|2022-03-04 16:42:10|452.48|450.56|451.35|449.43|452.48|450.56|451.35|449.43|0
1646412140000|2022-03-04 16:42:20|451.85|449.93|452.6|450.68|452.6|450.68|451.85|449.93|0
1646412150000|2022-03-04 16:42:30|452.85|450.93|453.6|451.68|453.6|451.68|452.85|450.93|0
1646412160000|2022-03-04 16:42:40|453.85|451.93|452.85|450.93|453.85|451.93|452.85|450.93|0
1646412170000|2022-03-04 16:42:50|453.73|451.81|454.35|452.43|454.35|452.43|453.73|451.81|0
1646412180000|2022-03-04 16:43:00|453.85|451.93|452.85|450.93|453.85|451.93|452.85|450.93|0
1646412190000|2022-03-04 16:43:10|453.1|451.18|452.1|450.18|453.1|451.18|452.1|450.18|0
1646412200000|2022-03-04 16:43:20|451.98|450.06|451.35|449.43|451.98|450.06|451.35|449.43|0
1646412210000|2022-03-04 16:43:30|451.6|449.68|451.35|449.43|451.6|449.68|451.1|449.18|0
1646412220000|2022-03-04 16:43:40|451.6|449.68|453.85|451.93|453.85|451.93|451.6|449.68|0
1646412230000|2022-03-04 16:43:50|453.6|451.68|453.35|451.43|454.1|452.18|453.35|451.43|0
1646412240000|2022-03-04 16:44:00|453.73|451.81|454.6|452.68|454.6|452.68|453.73|451.81|0
1646412250000|2022-03-04 16:44:10|454.98|453.06|455.48|453.56|455.48|453.56|454.98|453.06|0
1646412260000|2022-03-04 16:44:20|455.1|453.18|456.1|454.18|456.1|454.18|455.1|453.18|0
1646412270000|2022-03-04 16:44:30|455.85|453.93|455.23|453.31|455.85|453.93|455.1|453.18|0
1646412280000|2022-03-04 16:44:40|454.6|452.68|453.85|451.93|454.6|452.68|453.6|451.68|0
1646412290000|2022-03-04 16:44:50|453.6|451.68|452.85|450.93|453.6|451.68|452.85|450.93|0
1646412300000|2022-03-04 16:45:00|452.35|450.43|453.1|451.18|453.85|451.93|452.35|450.43|0
1646412310000|2022-03-04 16:45:10|453.6|451.68|451.35|449.43|453.6|451.68|451.35|449.43|0
1646412320000|2022-03-04 16:45:20|451.85|449.93|451.85|449.93|452.35|450.43|451.85|449.93|0
1646412330000|2022-03-04 16:45:30|451.6|449.68|450.35|448.43|451.6|449.68|450.35|448.43|0
1646412340000|2022-03-04 16:45:40|449.85|447.93|449.85|447.93|449.85|447.93|449.6|447.68|0
1646412350000|2022-03-04 16:45:50|450.6|448.68|451.6|449.68|451.6|449.68|450.48|448.56|0
1646412360000|2022-03-04 16:46:00|451.1|449.18|452.1|450.18|452.1|450.18|451.1|449.18|0
1646412370000|2022-03-04 16:46:10|452.6|450.68|452.35|450.43|452.85|450.93|452.35|450.43|0
1646412380000|2022-03-04 16:46:20|452.1|450.18|452.85|450.93|453.1|451.18|452.1|450.18|0
1646412390000|2022-03-04 16:46:30|453.1|451.18|452.85|450.93|453.6|451.68|452.85|450.93|0
1646412400000|2022-03-04 16:46:40|453.1|451.18|452.6|450.68|453.1|451.18|452.6|450.68|0
1646412410000|2022-03-04 16:46:50|452.35|450.43|451.35|449.43|452.35|450.43|451.1|449.18|0
1646412420000|2022-03-04 16:47:00|452.1|450.18|454.35|452.43|454.35|452.43|452.1|450.18|0
1646412430000|2022-03-04 16:47:10|453.85|451.93|452.6|450.68|453.85|451.93|452.6|450.68|0
1646412440000|2022-03-04 16:47:20|452.48|450.56|452.6|450.68|453.35|451.43|452.48|450.56|0
1646412450000|2022-03-04 16:47:30|451.73|449.81|451.23|449.31|452.1|450.18|451.23|449.31|0
1646412460000|2022-03-04 16:47:40|451.85|449.93|452.6|450.68|452.6|450.68|451.85|449.93|0
1646412470000|2022-03-04 16:47:50|452.98|451.06|452.1|450.18|453.35|451.43|452.1|450.18|0
1646412480000|2022-03-04 16:48:00|451.6|449.68|451.85|449.93|451.85|449.93|451.1|449.18|0
1646412490000|2022-03-04 16:48:10|451.35|449.43|450.85|448.93|451.35|449.43|450.85|448.93|0
1646412500000|2022-03-04 16:48:20|450.35|448.43|449.35|447.43|450.35|448.43|449.35|447.43|0
1646412510000|2022-03-04 16:48:30|448.6|446.68|448.6|446.68|448.6|446.68|447.85|445.93|0
1646412520000|2022-03-04 16:48:40|449.6|447.68|449.1|447.18|449.6|447.68|449.1|447.18|0
1646412530000|2022-03-04 16:48:50|448.6|446.68|449.35|447.43|449.6|447.68|448.6|446.68|0
1646412540000|2022-03-04 16:49:00|449.1|447.18|449.85|447.93|449.85|447.93|449.1|447.18|0
1646412550000|2022-03-04 16:49:10|450.1|448.18|449.35|447.43|450.1|448.18|448.6|446.68|0
1646412560000|2022-03-04 16:49:20|449.6|447.68|450.35|448.43|450.35|448.43|449.35|447.43|0
1646412570000|2022-03-04 16:49:30|450.6|448.68|450.35|448.43|450.85|448.93|450.35|448.43|0
1646412580000|2022-03-04 16:49:40|450.85|448.93|450.1|448.18|450.85|448.93|450.1|448.18|0
1646412590000|2022-03-04 16:49:50|449.85|447.93|448.85|446.93|449.85|447.93|448.85|446.93|0
1646412600000|2022-03-04 16:50:00|448.6|446.68|449.1|447.18|449.1|447.18|448.6|446.68|0
1646412610000|2022-03-04 16:50:10|449.85|447.93|449.6|447.68|449.85|447.93|449.6|447.68|0
1646412620000|2022-03-04 16:50:20|449.85|447.93|449.35|447.43|449.85|447.93|449.35|447.43|0
1646412630000|2022-03-04 16:50:30|449.85|447.93|450.98|449.06|451.1|449.18|449.85|447.93|0
1646412640000|2022-03-04 16:50:40|451.35|449.43|451.6|449.68|451.85|449.93|451.35|449.43|0
1646412650000|2022-03-04 16:50:50|451.23|449.31|451.6|449.68|451.6|449.68|451.23|449.31|0
1646412660000|2022-03-04 16:51:00|451.85|449.93|453.1|451.18|453.1|451.18|451.85|449.93|0
1646412670000|2022-03-04 16:51:10|452.6|450.68|451.85|449.93|452.6|450.68|451.85|449.93|0
1646412680000|2022-03-04 16:51:20|451.1|449.18|451.85|449.93|451.85|449.93|451.1|449.18|0
1646412690000|2022-03-04 16:51:30|452.48|450.56|452.35|450.43|452.48|450.56|452.23|450.31|0
1646412700000|2022-03-04 16:51:40|452.1|450.18|452.85|450.93|452.85|450.93|452.1|450.18|0
1646412710000|2022-03-04 16:51:50|452.6|450.68|452.85|450.93|452.85|450.93|452.35|450.43|0
1646412720000|2022-03-04 16:52:00|453.1|451.18|453.85|451.93|454.1|452.18|453.1|451.18|0
1646412730000|2022-03-04 16:52:10|454.1|452.18|453.85|451.93|454.85|452.93|453.85|451.93|0
1646412740000|2022-03-04 16:52:20|454.1|452.18|455.1|453.18|455.1|453.18|454.1|452.18|0
1646412750000|2022-03-04 16:52:30|454.85|452.93|454.6|452.68|455.1|453.18|453.85|451.93|0
1646412760000|2022-03-04 16:52:40|454.1|452.18|454.85|452.93|454.85|452.93|454.1|452.18|0
1646412770000|2022-03-04 16:52:50|455.1|453.18|454.35|452.43|455.1|453.18|454.35|452.43|0
1646412780000|2022-03-04 16:53:00|453.1|451.18|452.85|450.93|453.1|451.18|452.6|450.68|0
1646412790000|2022-03-04 16:53:10|452.98|451.06|452.6|450.68|452.98|451.06|452.6|450.68|0
1646412800000|2022-03-04 16:53:20|452.35|450.43|452.6|450.68|452.6|450.68|452.35|450.43|0
1646412810000|2022-03-04 16:53:30|452.48|450.56|451.6|449.68|452.48|450.56|451.6|449.68|0
1646412820000|2022-03-04 16:53:40|451.35|449.43|452.6|450.68|452.6|450.68|451.35|449.43|0
1646412830000|2022-03-04 16:53:50|452.85|450.93|453.35|451.43|453.35|451.43|452.35|450.43|0
1646412840000|2022-03-04 16:54:00|453.23|451.31|453.35|451.43|454.1|452.18|453.23|451.31|0
1646412850000|2022-03-04 16:54:10|453.6|451.68|454.1|452.18|454.1|452.18|453.48|451.56|0
1646412860000|2022-03-04 16:54:20|453.85|451.93|454.1|452.18|454.1|452.18|453.85|451.93|0
1646412870000|2022-03-04 16:54:30|453.35|451.43|453.1|451.18|453.48|451.56|453.1|451.18|0
1646412880000|2022-03-04 16:54:40|453.98|452.06|453.6|451.68|454.1|452.18|453.6|451.68|0
1646412890000|2022-03-04 16:54:50|453.85|451.93|453.85|451.93|454.23|452.31|453.85|451.93|0
1646412900000|2022-03-04 16:55:00|454.1|452.18|453.1|451.18|454.1|452.18|453.1|451.18|0
1646412910000|2022-03-04 16:55:10|452.98|451.06|453.85|451.93|453.85|451.93|452.98|451.06|0
1646412920000|2022-03-04 16:55:20|454.1|452.18|454.85|452.93|455.1|453.18|454.1|452.18|0
1646412930000|2022-03-04 16:55:30|454.6|452.68|452.48|450.56|454.6|452.68|452.48|450.56|0
1646412940000|2022-03-04 16:55:40|452.98|451.06|453.35|451.43|453.6|451.68|452.98|451.06|0
1646412950000|2022-03-04 16:55:50|454.1|452.18|454.6|452.68|454.85|452.93|454.1|452.18|0
1646412960000|2022-03-04 16:56:00|455.35|453.43|455.35|453.43|455.35|453.43|455.1|453.18|0
1646412970000|2022-03-04 16:56:10|454.73|452.81|454.6|452.68|455.1|453.18|454.6|452.68|0
1646412980000|2022-03-04 16:56:20|454.1|452.18|454.35|452.43|454.35|452.43|453.6|451.68|0
1646412990000|2022-03-04 16:56:30|453.98|452.06|454.6|452.68|454.85|452.93|453.98|452.06|0
1646413000000|2022-03-04 16:56:40|454.1|452.18|454.85|452.93|454.85|452.93|454.1|452.18|0
1646413010000|2022-03-04 16:56:50|455.1|453.18|455.1|453.18|455.35|453.43|455.1|453.18|0
1646413020000|2022-03-04 16:57:00|454.85|452.93|454.1|452.18|454.85|452.93|453.85|451.93|0
1646413030000|2022-03-04 16:57:10|453.35|451.43|454.35|452.43|454.35|452.43|453.35|451.43|0
1646413040000|2022-03-04 16:57:20|454.6|452.68|455.35|453.43|455.35|453.43|454.6|452.68|0
1646413050000|2022-03-04 16:57:30|455.1|453.18|456.59|454.67|456.59|454.67|455.1|453.18|0
1646413060000|2022-03-04 16:57:40|455.84|453.92|455.84|453.92|455.84|453.92|455.6|453.68|0
1646413070000|2022-03-04 16:57:50|456.09|454.17|456.59|454.67|456.59|454.67|456.09|454.17|0
1646413080000|2022-03-04 16:58:00|456.09|454.17|457.34|455.42|457.34|455.42|456.09|454.17|0
1646413090000|2022-03-04 16:58:10|457.84|455.92|456.84|454.92|457.84|455.92|456.84|454.92|0
1646413100000|2022-03-04 16:58:20|456.59|454.67|456.34|454.42|457.09|455.17|456.34|454.42|0
1646413110000|2022-03-04 16:58:30|456.09|454.17|456.09|454.17|456.34|454.42|456.09|454.17|0
1646413120000|2022-03-04 16:58:40|456.59|454.67|456.34|454.42|456.59|454.67|456.09|454.17|0
1646413130000|2022-03-04 16:58:50|455.84|453.92|456.59|454.67|456.59|454.67|455.84|453.92|0
1646413140000|2022-03-04 16:59:00|456.47|454.55|455.84|453.92|456.47|454.55|455.34|453.42|0
1646413150000|2022-03-04 16:59:10|457.34|455.42|457.34|455.42|457.34|455.42|457.09|455.17|0
1646413160000|2022-03-04 16:59:20|457.59|455.67|456.34|454.42|457.59|455.67|456.34|454.42|0
1646413170000|2022-03-04 16:59:30|455.84|453.92|456.59|454.67|456.59|454.67|455.84|453.92|0
1646413180000|2022-03-04 16:59:40|456.84|454.92|456.09|454.17|456.84|454.92|456.09|454.17|0
1646413190000|2022-03-04 16:59:50|455.84|453.92|455.59|453.67|456.09|454.17|455.59|453.67|0
1646413200000|2022-03-04 17:00:00|455.84|453.92|454.34|452.42|455.97|454.05|454.34|452.42|0
1646413210000|2022-03-04 17:00:10|454.84|452.92|457.84|455.92|457.84|455.92|454.84|452.92|0
1646413220000|2022-03-04 17:00:20|457.59|455.67|458.34|456.42|458.34|456.42|457.59|455.67|0
1646413230000|2022-03-04 17:00:30|458.09|456.17|458.59|456.67|458.84|456.92|458.09|456.17|0
1646413240000|2022-03-04 17:00:40|458.84|456.92|459.59|457.67|459.59|457.67|458.59|456.67|0
1646413250000|2022-03-04 17:00:50|459.34|457.42|459.22|457.3|459.59|457.67|459.22|457.3|0
1646413260000|2022-03-04 17:01:00|458.84|456.92|459.59|457.67|459.59|457.67|458.84|456.92|0
1646413270000|2022-03-04 17:01:10|459.34|457.42|460.34|458.42|460.34|458.42|459.34|457.42|0
1646413280000|2022-03-04 17:01:20|460.22|458.3|460.34|458.42|460.47|458.55|460.09|458.17|0
1646413290000|2022-03-04 17:01:30|460.09|458.17|459.59|457.67|460.34|458.42|459.59|457.67|0
1646413300000|2022-03-04 17:01:40|460.09|458.17|460.34|458.42|460.59|458.67|460.09|458.17|0
1646413310000|2022-03-04 17:01:50|460.09|458.17|459.34|457.42|460.09|458.17|459.34|457.42|0
1646413320000|2022-03-04 17:02:00|459.59|457.67|458.59|456.67|459.59|457.67|458.59|456.67|0
1646413330000|2022-03-04 17:02:10|458.34|456.42|457.34|455.42|458.59|456.67|457.34|455.42|0
1646413340000|2022-03-04 17:02:20|457.59|455.67|457.59|455.67|457.59|455.67|457.09|455.17|0
1646413350000|2022-03-04 17:02:30|457.09|455.17|457.34|455.42|457.47|455.55|457.09|455.17|0
1646413360000|2022-03-04 17:02:40|457.59|455.67|456.84|454.92|457.84|455.92|456.84|454.92|0
1646413370000|2022-03-04 17:02:50|457.09|455.17|457.34|455.42|457.34|455.42|456.47|454.55|0
1646413380000|2022-03-04 17:03:00|458.22|456.3|458.59|456.67|458.59|456.67|458.22|456.3|0
1646413390000|2022-03-04 17:03:10|458.22|456.3|458.09|456.17|458.22|456.3|457.84|455.92|0
1646413400000|2022-03-04 17:03:20|458.59|456.67|458.59|456.67|458.84|456.92|458.59|456.67|0
1646413410000|2022-03-04 17:03:30|459.09|457.17|457.34|455.42|459.09|457.17|457.34|455.42|0
1646413420000|2022-03-04 17:03:40|456.84|454.92|456.84|454.92|456.84|454.92|456.84|454.92|0
1646413430000|2022-03-04 17:03:50|457.59|455.67|457.09|455.17|457.59|455.67|456.84|454.92|0
1646413440000|2022-03-04 17:04:00|456.72|454.8|455.84|453.92|456.84|454.92|455.84|453.92|0
1646413450000|2022-03-04 17:04:10|456.22|454.3|456.72|454.8|456.72|454.8|455.72|453.8|0
1646413460000|2022-03-04 17:04:20|456.84|454.92|457.72|455.8|457.72|455.8|456.84|454.92|0
1646413470000|2022-03-04 17:04:30|458.09|456.17|457.59|455.67|458.34|456.42|457.59|455.67|0
1646413480000|2022-03-04 17:04:40|457.09|455.17|456.34|454.42|457.09|455.17|456.34|454.42|0
1646413490000|2022-03-04 17:04:50|456.09|454.17|455.84|453.92|456.09|454.17|455.59|453.67|0
1646413500000|2022-03-04 17:05:00|456.84|454.92|456.59|454.67|456.97|455.05|456.59|454.67|0
1646413510000|2022-03-04 17:05:10|456.72|454.8|455.09|453.17|456.72|454.8|455.09|453.17|0
1646413520000|2022-03-04 17:05:20|454.84|452.92|456.09|454.17|456.09|454.17|454.84|452.92|0
1646413530000|2022-03-04 17:05:30|456.47|454.55|454.84|452.92|456.47|454.55|454.84|452.92|0
1646413540000|2022-03-04 17:05:40|455.59|453.67|457.09|455.17|457.09|455.17|455.59|453.67|0
1646413550000|2022-03-04 17:05:50|456.84|454.92|456.84|454.92|457.09|455.17|456.59|454.67|0
1646413560000|2022-03-04 17:06:00|456.97|455.05|458.09|456.17|458.09|456.17|456.97|455.05|0
1646413570000|2022-03-04 17:06:10|457.84|455.92|457.34|455.42|458.09|456.17|457.34|455.42|0
1646413580000|2022-03-04 17:06:20|457.22|455.3|457.84|455.92|457.84|455.92|457.22|455.3|0
1646413590000|2022-03-04 17:06:30|457.09|455.17|456.34|454.42|457.09|455.17|456.34|454.42|0
1646413600000|2022-03-04 17:06:40|456.84|454.92|457.59|455.67|457.59|455.67|456.59|454.67|0
1646413610000|2022-03-04 17:06:50|457.34|455.42|457.34|455.42|457.34|455.42|457.34|455.42|0
1646413620000|2022-03-04 17:07:00|457.09|455.17|457.09|455.17|457.34|455.42|457.09|455.17|0
1646413630000|2022-03-04 17:07:10|457.97|456.05|459.34|457.42|459.34|457.42|457.97|456.05|0
1646413640000|2022-03-04 17:07:20|459.59|457.67|459.59|457.67|460.09|458.17|459.34|457.42|0
1646413650000|2022-03-04 17:07:30|459.84|457.92|459.34|457.42|459.84|457.92|459.22|457.3|0
1646413660000|2022-03-04 17:07:40|459.09|457.17|457.84|455.92|459.09|457.17|457.84|455.92|0
1646413670000|2022-03-04 17:07:50|456.84|454.92|457.84|455.92|457.84|455.92|456.84|454.92|0
1646413680000|2022-03-04 17:08:00|458.09|456.17|457.84|455.92|458.09|456.17|457.84|455.92|0
1646413690000|2022-03-04 17:08:10|457.34|455.42|456.84|454.92|457.59|455.67|456.84|454.92|0
1646413700000|2022-03-04 17:08:20|456.59|454.67|457.09|455.17|457.97|456.05|456.59|454.67|0
1646413710000|2022-03-04 17:08:30|456.84|454.92|458.34|456.42|458.34|456.42|456.84|454.92|0
1646413720000|2022-03-04 17:08:40|457.84|455.92|455.59|453.67|457.84|455.92|455.59|453.67|0
1646413730000|2022-03-04 17:08:50|455.84|453.92|456.47|454.55|456.59|454.67|455.84|453.92|0
1646413740000|2022-03-04 17:09:00|456.34|454.42|456.09|454.17|456.34|454.42|455.59|453.67|0
1646413750000|2022-03-04 17:09:10|455.97|454.05|455.34|453.42|455.97|454.05|455.34|453.42|0
1646413760000|2022-03-04 17:09:20|455.84|453.92|453.59|451.67|455.84|453.92|453.59|451.67|0
1646413770000|2022-03-04 17:09:30|452.59|450.67|449.59|447.67|452.59|450.67|449.59|447.67|0
1646413780000|2022-03-04 17:09:40|449.84|447.92|450.84|448.92|450.84|448.92|449.84|447.92|0
1646413790000|2022-03-04 17:09:50|451.34|449.42|451.34|449.42|451.59|449.67|451.34|449.42|0
1646413800000|2022-03-04 17:10:00|451.59|449.67|451.09|449.17|451.59|449.67|451.09|449.17|0
1646413810000|2022-03-04 17:10:10|450.09|448.17|447.34|445.42|450.09|448.17|446.84|444.92|0
1646413820000|2022-03-04 17:10:20|447.59|445.67|447.22|445.3|447.59|445.67|447.22|445.3|0
1646413830000|2022-03-04 17:10:30|446.35|444.43|446.1|444.18|446.35|444.43|445.85|443.93|0
1646413840000|2022-03-04 17:10:40|446.84|444.92|447.09|445.17|447.09|445.17|446.59|444.67|0
1646413850000|2022-03-04 17:10:50|447.34|445.42|445.6|443.68|447.34|445.42|445.6|443.68|0
1646413860000|2022-03-04 17:11:00|444.85|442.93|443.85|441.93|444.85|442.93|443.85|441.93|0
1646413870000|2022-03-04 17:11:10|443.35|441.43|440.6|438.68|443.35|441.43|440.6|438.68|0
1646413880000|2022-03-04 17:11:20|440.73|438.81|442.1|440.18|442.1|440.18|440.73|438.81|0
1646413890000|2022-03-04 17:11:30|441.6|439.68|441.6|439.68|441.85|439.93|440.85|438.93|0
1646413900000|2022-03-04 17:11:40|440.85|438.93|440.1|438.18|440.85|438.93|439.6|437.68|0
1646413910000|2022-03-04 17:11:50|440.35|438.43|439.85|437.93|440.35|438.43|439.85|437.93|0
1646413920000|2022-03-04 17:12:00|439.1|437.18|438.85|436.93|439.1|437.18|438.85|436.93|0
1646413930000|2022-03-04 17:12:10|436.6|434.68|436.85|434.93|437.6|435.68|435.85|433.93|0
1646413940000|2022-03-04 17:12:20|436.98|435.06|437.6|435.68|437.6|435.68|436.98|435.06|0
1646413950000|2022-03-04 17:12:30|437.35|435.43|437.85|435.93|438.1|436.18|437.35|435.43|0
1646413960000|2022-03-04 17:12:40|437.35|435.43|438.35|436.43|438.35|436.43|437.35|435.43|0
1646413970000|2022-03-04 17:12:50|438.1|436.18|438.85|436.93|438.85|436.93|438.1|436.18|0
1646413980000|2022-03-04 17:13:00|438.6|436.68|438.6|436.68|439.1|437.18|438.35|436.43|0
1646413990000|2022-03-04 17:13:10|438.35|436.43|437.1|435.18|438.35|436.43|437.1|435.18|0
1646414000000|2022-03-04 17:13:20|438.1|436.18|438.73|436.81|438.73|436.81|438.1|436.18|0
1646414010000|2022-03-04 17:13:30|438.85|436.93|439.1|437.18|439.1|437.18|438.6|436.68|0
1646414020000|2022-03-04 17:13:40|438.85|436.93|438.85|436.93|439.1|437.18|438.6|436.68|0
1646414030000|2022-03-04 17:13:50|439.85|437.93|440.1|438.18|440.1|438.18|439.6|437.68|0
1646414040000|2022-03-04 17:14:00|439.85|437.93|437.85|435.93|439.85|437.93|437.85|435.93|0
1646414050000|2022-03-04 17:14:10|438.1|436.18|438.1|436.18|438.1|436.18|437.6|435.68|0
1646414060000|2022-03-04 17:14:20|438.35|436.43|437.35|435.43|438.35|436.43|437.35|435.43|0
1646414070000|2022-03-04 17:14:30|437.85|435.93|436.6|434.68|437.85|435.93|436.6|434.68|0
1646414080000|2022-03-04 17:14:40|436.85|434.93|436.85|434.93|436.85|434.93|436.85|434.93|0
1646414090000|2022-03-04 17:14:50|437.1|435.18|437.35|435.43|437.35|435.43|436.85|434.93|0
1646414100000|2022-03-04 17:15:00|437.1|435.18|436.35|434.43|437.1|435.18|436.35|434.43|0
1646414110000|2022-03-04 17:15:10|436.85|434.93|437.1|435.18|437.1|435.18|436.6|434.68|0
1646414120000|2022-03-04 17:15:20|437.35|435.43|436.73|434.81|437.35|435.43|436.73|434.81|0
1646414130000|2022-03-04 17:15:30|436.6|434.68|437.35|435.43|437.6|435.68|436.6|434.68|0
1646414140000|2022-03-04 17:15:40|436.6|434.68|437.1|435.18|437.1|435.18|436.6|434.68|0
1646414150000|2022-03-04 17:15:50|436.6|434.68|436.35|434.43|436.85|434.93|436.35|434.43|0
1646414160000|2022-03-04 17:16:00|435.85|433.93|434.6|432.68|435.85|433.93|434.6|432.68|0
1646414170000|2022-03-04 17:16:10|432.73|430.81|434.1|432.18|434.1|432.18|432.73|430.81|0
1646414180000|2022-03-04 17:16:20|434.35|432.43|432.85|430.93|434.35|432.43|432.85|430.93|0
1646414190000|2022-03-04 17:16:30|432.6|430.68|432.35|430.43|432.6|430.68|432.35|430.43|0
1646414200000|2022-03-04 17:16:40|432.6|430.68|432.35|430.43|432.6|430.68|432.35|430.43|0
1646414210000|2022-03-04 17:16:50|432.1|430.18|432.6|430.68|433.48|431.56|432.1|430.18|0
1646414220000|2022-03-04 17:17:00|432.35|430.43|431.1|429.18|432.35|430.43|431.1|429.18|0
1646414230000|2022-03-04 17:17:10|430.1|428.18|431.35|429.43|431.35|429.43|430.1|428.18|0
1646414240000|2022-03-04 17:17:20|432.1|430.18|431.6|429.68|432.48|430.56|431.6|429.68|0
1646414250000|2022-03-04 17:17:30|431.35|429.43|431.23|429.31|431.35|429.43|431.23|429.31|0
1646414260000|2022-03-04 17:17:40|431.35|429.43|431.6|429.68|431.6|429.68|430.35|428.43|0
1646414270000|2022-03-04 17:17:50|431.85|429.93|431.35|429.43|431.85|429.93|431.35|429.43|0
1646414280000|2022-03-04 17:18:00|430.85|428.93|430.98|429.06|430.98|429.06|430.48|428.56|0
1646414290000|2022-03-04 17:18:10|430.35|428.43|430.1|428.18|430.35|428.43|429.6|427.68|0
1646414300000|2022-03-04 17:18:20|429.6|427.68|430.35|428.43|430.35|428.43|429.35|427.43|0
1646414310000|2022-03-04 17:18:30|430.85|428.93|431.35|429.43|431.6|429.68|430.85|428.93|0
1646414320000|2022-03-04 17:18:40|431.85|429.93|431.85|429.93|431.85|429.93|431.85|429.93|0
1646414330000|2022-03-04 17:18:50|432.35|430.43|432.85|430.93|432.85|430.93|432.23|430.31|0
1646414340000|2022-03-04 17:19:00|432.23|430.31|431.6|429.68|432.23|430.31|431.6|429.68|0
1646414350000|2022-03-04 17:19:10|432.6|430.68|432.35|430.43|432.6|430.68|432.35|430.43|0
1646414360000|2022-03-04 17:19:20|432.6|430.68|432.98|431.06|432.98|431.06|432.48|430.56|0
1646414370000|2022-03-04 17:19:30|434.1|432.18|434.35|432.43|434.35|432.43|434.1|432.18|0
1646414380000|2022-03-04 17:19:40|434.1|432.18|434.6|432.68|434.6|432.68|434.1|432.18|0
1646414390000|2022-03-04 17:19:50|435.35|433.43|435.85|433.93|435.85|433.93|435.35|433.43|0
1646414400000|2022-03-04 17:20:00|435.23|433.31|434.98|433.06|435.48|433.56|434.98|433.06|0
1646414410000|2022-03-04 17:20:10|435.6|433.68|436.23|434.31|436.23|434.31|435.35|433.43|0
1646414420000|2022-03-04 17:20:20|434.73|432.81|434.98|433.06|434.98|433.06|434.6|432.68|0
1646414430000|2022-03-04 17:20:30|434.6|432.68|434.85|432.93|434.85|432.93|434.35|432.43|0
1646414440000|2022-03-04 17:20:40|434.98|433.06|437.1|435.18|437.1|435.18|434.98|433.06|0
1646414450000|2022-03-04 17:20:50|435.6|433.68|436.35|434.43|437.6|435.68|435.6|433.68|0
1646414460000|2022-03-04 17:21:00|436.85|434.93|439.85|437.93|439.85|437.93|436.85|434.93|0
1646414470000|2022-03-04 17:21:10|439.35|437.43|439.85|437.93|439.85|437.93|439.35|437.43|0
1646414480000|2022-03-04 17:21:20|439.35|437.43|440.6|438.68|440.6|438.68|439.35|437.43|0
1646414490000|2022-03-04 17:21:30|440.35|438.43|440.1|438.18|440.35|438.43|439.23|437.31|0
1646414500000|2022-03-04 17:21:40|440.6|438.68|441.6|439.68|441.6|439.68|440.6|438.68|0
1646414510000|2022-03-04 17:21:50|441.85|439.93|441.1|439.18|441.85|439.93|441.1|439.18|0
1646414520000|2022-03-04 17:22:00|440.6|438.68|441.1|439.18|441.35|439.43|440.6|438.68|0
1646414530000|2022-03-04 17:22:10|441.35|439.43|440.85|438.93|441.35|439.43|440.85|438.93|0
1646414540000|2022-03-04 17:22:20|440.48|438.56|440.85|438.93|440.85|438.93|440.48|438.56|0
1646414550000|2022-03-04 17:22:30|441.1|439.18|440.85|438.93|441.1|439.18|440.85|438.93|0
1646414560000|2022-03-04 17:22:40|440.73|438.81|441.6|439.68|441.6|439.68|440.73|438.81|0
1646414570000|2022-03-04 17:22:50|441.1|439.18|440.85|438.93|441.1|439.18|440.73|438.81|0
1646414580000|2022-03-04 17:23:00|441.35|439.43|440.1|438.18|441.35|439.43|439.85|437.93|0
1646414590000|2022-03-04 17:23:10|440.6|438.68|440.35|438.43|441.1|439.18|440.35|438.43|0
1646414600000|2022-03-04 17:23:20|440.6|438.68|441.1|439.18|441.1|439.18|440.35|438.43|0
1646414610000|2022-03-04 17:23:30|440.6|438.68|440.1|438.18|440.6|438.68|440.1|438.18|0
1646414620000|2022-03-04 17:23:40|439.85|437.93|440.1|438.18|440.35|438.43|439.85|437.93|0
1646414630000|2022-03-04 17:23:50|439.35|437.43|439.6|437.68|440.1|438.18|439.35|437.43|0
1646414640000|2022-03-04 17:24:00|439.85|437.93|438.6|436.68|439.85|437.93|438.6|436.68|0
1646414650000|2022-03-04 17:24:10|437.85|435.93|436.6|434.68|437.85|435.93|436.6|434.68|0
1646414660000|2022-03-04 17:24:20|436.1|434.18|437.48|435.56|437.48|435.56|435.85|433.93|0
1646414670000|2022-03-04 17:24:30|438.1|436.18|439.6|437.68|439.6|437.68|438.1|436.18|0
1646414680000|2022-03-04 17:24:40|439.85|437.93|440.1|438.18|440.1|438.18|439.85|437.93|0
1646414690000|2022-03-04 17:24:50|439.85|437.93|440.1|438.18|440.1|438.18|439.85|437.93|0
1646414700000|2022-03-04 17:25:00|440.85|438.93|441.35|439.43|441.35|439.43|440.85|438.93|0
1646414710000|2022-03-04 17:25:10|442.35|440.43|443.6|441.68|443.6|441.68|442.35|440.43|0
1646414720000|2022-03-04 17:25:20|443.35|441.43|443.35|441.43|443.35|441.43|443.23|441.31|0
1646414730000|2022-03-04 17:25:30|443.6|441.68|441.1|439.18|443.6|441.68|441.1|439.18|0
1646414740000|2022-03-04 17:25:40|441.35|439.43|441.23|439.31|441.6|439.68|441.1|439.18|0
1646414750000|2022-03-04 17:25:50|440.35|438.43|440.85|438.93|441.1|439.18|440.35|438.43|0
1646414760000|2022-03-04 17:26:00|441.1|439.18|440.98|439.06|441.1|439.18|440.1|438.18|0
1646414770000|2022-03-04 17:26:10|440.6|438.68|439.85|437.93|440.73|438.81|439.85|437.93|0
1646414780000|2022-03-04 17:26:20|439.35|437.43|438.35|436.43|439.35|437.43|438.35|436.43|0
1646414790000|2022-03-04 17:26:30|438.6|436.68|434.35|432.43|438.6|436.68|434.35|432.43|0
1646414800000|2022-03-04 17:26:40|433.6|431.68|435.6|433.68|435.6|433.68|433.6|431.68|0
1646414810000|2022-03-04 17:26:50|435.35|433.43|434.48|432.56|435.35|433.43|434.48|432.56|0
1646414820000|2022-03-04 17:27:00|435.35|433.43|435.1|433.18|435.35|433.43|435.1|433.18|0
1646414830000|2022-03-04 17:27:10|434.85|432.93|433.35|431.43|434.85|432.93|432.85|430.93|0
1646414840000|2022-03-04 17:27:20|433.48|431.56|434.85|432.93|434.85|432.93|432.85|430.93|0
1646414850000|2022-03-04 17:27:30|434.35|432.43|436.35|434.43|436.35|434.43|434.35|432.43|0
1646414860000|2022-03-04 17:27:40|436.1|434.18|436.1|434.18|436.35|434.43|436.1|434.18|0
1646414870000|2022-03-04 17:27:50|435.85|433.93|435.85|433.93|435.85|433.93|435.6|433.68|0
1646414880000|2022-03-04 17:28:00|436.48|434.56|437.85|435.93|437.85|435.93|436.48|434.56|0
1646414890000|2022-03-04 17:28:10|437.73|435.81|437.6|435.68|437.73|435.81|437.48|435.56|0
1646414900000|2022-03-04 17:28:20|436.1|434.18|435.6|433.68|436.1|434.18|435.35|433.43|0
1646414910000|2022-03-04 17:28:30|436.1|434.18|435.85|433.93|436.1|434.18|435.85|433.93|0
1646414920000|2022-03-04 17:28:40|435.35|433.43|435.23|433.31|435.35|433.43|434.85|432.93|0
1646414930000|2022-03-04 17:28:50|434.85|432.93|434.1|432.18|434.85|432.93|434.1|432.18|0
1646414940000|2022-03-04 17:29:00|434.23|432.31|432.73|430.81|434.23|432.31|432.73|430.81|0
1646414950000|2022-03-04 17:29:10|432.35|430.43|432.6|430.68|432.85|430.93|432.35|430.43|0
1646414960000|2022-03-04 17:29:20|433.35|431.43|434.35|432.43|434.35|432.43|433.35|431.43|0
1646414970000|2022-03-04 17:29:30|433.1|431.18|432.35|430.43|433.1|431.18|432.1|430.18|0
1646414980000|2022-03-04 17:29:40|432.1|430.18|432.35|430.43|432.35|430.43|432.1|430.18|0
1646414990000|2022-03-04 17:29:50|433.35|431.43|433.35|431.43|433.85|431.93|432.85|430.93|0
1646415000000|2022-03-04 17:30:00|434.35|432.43|435.35|433.43|435.35|433.43|434.35|432.43|0
1646415010000|2022-03-04 17:30:10|435.1|433.18|432.6|430.68|435.1|433.18|432.6|430.68|0
1646415020000|2022-03-04 17:30:20|432.85|430.93|435.6|433.68|435.6|433.68|432.85|430.93|0
1646415030000|2022-03-04 17:30:30|435.1|433.18|434.85|432.93|435.1|433.18|434.6|432.68|0
1646415040000|2022-03-04 17:30:40|435.1|433.18|433.85|431.93|435.1|433.18|433.85|431.93|0
1646415050000|2022-03-04 17:30:50|434.6|432.68|434.1|432.18|434.6|432.68|432.85|430.93|0
1646415060000|2022-03-04 17:31:00|433.35|431.43|432.48|430.56|433.35|431.43|432.48|430.56|0
1646415070000|2022-03-04 17:31:10|432.35|430.43|433.1|431.18|433.1|431.18|432.35|430.43|0
1646415080000|2022-03-04 17:31:20|432.6|430.68|432.48|430.56|432.85|430.93|432.48|430.56|0
1646415090000|2022-03-04 17:31:30|432.73|430.81|432.85|430.93|432.85|430.93|432.73|430.81|0
1646415100000|2022-03-04 17:31:40|433.1|431.18|433.85|431.93|433.85|431.93|433.1|431.18|0
1646415110000|2022-03-04 17:31:50|433.35|431.43|432.1|430.18|433.35|431.43|432.1|430.18|0
1646415120000|2022-03-04 17:32:00|431.85|429.93|431.85|429.93|432.1|430.18|431.85|429.93|0
1646415130000|2022-03-04 17:32:10|432.85|430.93|433.1|431.18|433.6|431.68|432.73|430.81|0
1646415140000|2022-03-04 17:32:20|433.35|431.43|432.35|430.43|433.35|431.43|432.35|430.43|0
1646415150000|2022-03-04 17:32:30|431.6|429.68|430.6|428.68|431.6|429.68|430.6|428.68|0
1646415160000|2022-03-04 17:32:40|430.73|428.81|433.1|431.18|433.1|431.18|430.73|428.81|0
1646415170000|2022-03-04 17:32:50|433.85|431.93|433.1|431.18|433.85|431.93|432.85|430.93|0
1646415180000|2022-03-04 17:33:00|432.85|430.93|433.85|431.93|433.85|431.93|432.85|430.93|0
1646415190000|2022-03-04 17:33:10|434.1|432.18|436.1|434.18|436.1|434.18|434.1|432.18|0
1646415200000|2022-03-04 17:33:20|436.35|434.43|436.35|434.43|436.35|434.43|436.1|434.18|0
1646415210000|2022-03-04 17:33:30|435.48|433.56|435.85|433.93|435.85|433.93|435.35|433.43|0
1646415220000|2022-03-04 17:33:40|435.35|433.43|434.6|432.68|435.35|433.43|434.6|432.68|0
1646415230000|2022-03-04 17:33:50|434.35|432.43|434.6|432.68|434.6|432.68|434.35|432.43|0
1646415240000|2022-03-04 17:34:00|434.35|432.43|435.35|433.43|435.35|433.43|434.35|432.43|0
1646415250000|2022-03-04 17:34:10|435.48|433.56|435.35|433.43|435.48|433.56|434.85|432.93|0
1646415260000|2022-03-04 17:34:20|435.6|433.68|435.35|433.43|435.6|433.68|434.85|432.93|0
1646415270000|2022-03-04 17:34:30|435.1|433.18|436.23|434.31|436.23|434.31|435.1|433.18|0
1646415280000|2022-03-04 17:34:40|436.85|434.93|435.35|433.43|436.85|434.93|435.35|433.43|0
1646415290000|2022-03-04 17:34:50|435.1|433.18|435.85|433.93|435.85|433.93|434.6|432.68|0
1646415300000|2022-03-04 17:35:00|435.6|433.68|433.6|431.68|435.6|433.68|433.6|431.68|0
1646415310000|2022-03-04 17:35:10|433.35|431.43|434.23|432.31|434.23|432.31|433.35|431.43|0
1646415320000|2022-03-04 17:35:20|434.1|432.18|433.6|431.68|435.1|433.18|433.6|431.68|0
1646415330000|2022-03-04 17:35:30|434.35|432.43|433.6|431.68|434.85|432.93|433.6|431.68|0
1646415340000|2022-03-04 17:35:40|433.85|431.93|433.48|431.56|434.1|432.18|433.48|431.56|0
1646415350000|2022-03-04 17:35:50|433.6|431.68|433.85|431.93|434.35|432.43|433.6|431.68|0
1646415360000|2022-03-04 17:36:00|434.23|432.31|432.6|430.68|434.23|432.31|432.48|430.56|0
1646415370000|2022-03-04 17:36:10|431.6|429.68|433.85|431.93|433.85|431.93|431.6|429.68|0
1646415380000|2022-03-04 17:36:20|434.35|432.43|434.6|432.68|435.35|433.43|434.35|432.43|0
1646415390000|2022-03-04 17:36:30|434.85|432.93|434.85|432.93|434.85|432.93|434.85|432.93|0
1646415400000|2022-03-04 17:36:40|435.1|433.18|435.1|433.18|435.1|433.18|435.1|433.18|0
1646415410000|2022-03-04 17:36:50|435.85|433.93|434.85|432.93|435.85|433.93|434.85|432.93|0
1646415420000|2022-03-04 17:37:00|435.1|433.18|436.35|434.43|436.35|434.43|435.1|433.18|0
1646415430000|2022-03-04 17:37:10|435.35|433.43|435.23|433.31|436.1|434.18|435.23|433.31|0
1646415440000|2022-03-04 17:37:20|435.1|433.18|434.1|432.18|435.1|433.18|434.1|432.18|0
1646415450000|2022-03-04 17:37:30|434.6|432.68|435.6|433.68|435.6|433.68|434.6|432.68|0
1646415460000|2022-03-04 17:37:40|435.35|433.43|435.6|433.68|435.85|433.93|435.35|433.43|0
1646415470000|2022-03-04 17:37:50|434.98|433.06|436.11|434.19|436.11|434.19|434.98|433.06|0
1646415480000|2022-03-04 17:38:00|436.36|434.44|435.86|433.94|436.36|434.44|435.36|433.44|0
1646415490000|2022-03-04 17:38:10|434.74|432.82|435.61|433.69|435.61|433.69|434.36|432.44|0
1646415500000|2022-03-04 17:38:20|436.11|434.19|435.11|433.19|436.11|434.19|435.11|433.19|0
1646415510000|2022-03-04 17:38:30|434.86|432.94|434.1|432.18|434.86|432.94|434.1|432.18|0
1646415520000|2022-03-04 17:38:40|434.85|432.93|435.85|433.93|435.85|433.93|434.85|432.93|0
1646415530000|2022-03-04 17:38:50|435.6|433.68|435.84|433.92|435.98|434.06|435.6|433.68|0
1646415540000|2022-03-04 17:39:00|436.09|434.17|435.09|433.17|436.09|434.17|434.84|432.92|0
1646415550000|2022-03-04 17:39:10|434.09|432.17|433.34|431.42|434.22|432.3|433.34|431.42|0
1646415560000|2022-03-04 17:39:20|432.1|430.18|431.85|429.93|432.1|430.18|431.85|429.93|0
1646415570000|2022-03-04 17:39:30|432.6|430.68|432.6|430.68|433.1|431.18|432.48|430.56|0
1646415580000|2022-03-04 17:39:40|434.09|432.17|434.84|432.92|434.84|432.92|434.09|432.17|0
1646415590000|2022-03-04 17:39:50|434.97|433.05|434.59|432.67|434.97|433.05|434.34|432.42|0
1646415600000|2022-03-04 17:40:00|433.34|431.42|434.09|432.17|434.72|432.8|432.1|430.18|0
1646415610000|2022-03-04 17:40:10|435.59|433.67|435.34|433.42|435.84|433.92|435.09|433.17|0
1646415620000|2022-03-04 17:40:20|436.59|434.67|436.59|434.67|436.84|434.92|436.09|434.17|0
1646415630000|2022-03-04 17:40:30|436.84|434.92|436.72|434.8|437.09|435.17|436.72|434.8|0
1646415640000|2022-03-04 17:40:40|436.47|434.55|437.34|435.42|437.34|435.42|436.34|434.42|0
1646415650000|2022-03-04 17:40:50|437.72|435.8|438.84|436.92|439.22|437.3|437.72|435.8|0
1646415660000|2022-03-04 17:41:00|438.47|436.55|437.09|435.17|438.47|436.55|437.09|435.17|0
1646415670000|2022-03-04 17:41:10|437.47|435.55|438.84|436.92|439.09|437.17|437.47|435.55|0
1646415680000|2022-03-04 17:41:20|438.34|436.42|437.34|435.42|438.34|436.42|437.22|435.3|0
1646415690000|2022-03-04 17:41:30|436.84|434.92|437.84|435.92|438.09|436.17|436.84|434.92|0
1646415700000|2022-03-04 17:41:40|437.34|435.42|437.09|435.17|437.59|435.67|437.09|435.17|0
1646415710000|2022-03-04 17:41:50|437.34|435.42|436.84|434.92|437.34|435.42|436.84|434.92|0
1646415720000|2022-03-04 17:42:00|436.59|434.67|436.72|434.8|436.84|434.92|436.59|434.67|0
1646415730000|2022-03-04 17:42:10|437.09|435.17|436.34|434.42|437.09|435.17|436.34|434.42|0
1646415740000|2022-03-04 17:42:20|435.09|433.17|435.59|433.67|435.84|433.92|435.09|433.17|0
1646415750000|2022-03-04 17:42:30|436.34|434.42|436.72|434.8|436.84|434.92|436.34|434.42|0
1646415760000|2022-03-04 17:42:40|436.34|434.42|437.34|435.42|437.34|435.42|436.34|434.42|0
1646415770000|2022-03-04 17:42:50|437.09|435.17|437.34|435.42|437.34|435.42|437.09|435.17|0
1646415780000|2022-03-04 17:43:00|437.09|435.17|437.72|435.8|437.72|435.8|437.09|435.17|0
1646415790000|2022-03-04 17:43:10|438.34|436.42|438.34|436.42|438.34|436.42|438.22|436.3|0
1646415800000|2022-03-04 17:43:20|439.34|437.42|440.59|438.67|440.59|438.67|439.34|437.42|0
1646415810000|2022-03-04 17:43:30|439.72|437.8|439.72|437.8|440.34|438.42|439.72|437.8|0
1646415820000|2022-03-04 17:43:40|439.34|437.42|439.09|437.17|439.84|437.92|439.09|437.17|0
1646415830000|2022-03-04 17:43:50|438.84|436.92|440.09|438.17|440.09|438.17|438.84|436.92|0
1646415840000|2022-03-04 17:44:00|440.22|438.3|442.59|440.67|442.59|440.67|440.22|438.3|0
1646415850000|2022-03-04 17:44:10|442.09|440.17|441.34|439.42|442.22|440.3|441.34|439.42|0
1646415860000|2022-03-04 17:44:20|441.09|439.17|439.09|437.17|441.09|439.17|439.09|437.17|0
1646415870000|2022-03-04 17:44:30|438.47|436.55|438.47|436.55|438.47|436.55|438.34|436.42|0
1646415880000|2022-03-04 17:44:40|438.59|436.67|439.34|437.42|439.34|437.42|438.59|436.67|0
1646415890000|2022-03-04 17:44:50|439.84|437.92|441.09|439.17|441.09|439.17|439.84|437.92|0
1646415900000|2022-03-04 17:45:00|441.59|439.67|441.72|439.8|442.09|440.17|441.59|439.67|0
1646415910000|2022-03-04 17:45:10|440.84|438.92|442.09|440.17|442.09|440.17|440.84|438.92|0
1646415920000|2022-03-04 17:45:20|441.59|439.67|441.59|439.67|442.59|440.67|441.59|439.67|0
1646415930000|2022-03-04 17:45:30|441.34|439.42|440.84|438.92|441.59|439.67|440.84|438.92|0
1646415940000|2022-03-04 17:45:40|441.59|439.67|440.84|438.92|441.59|439.67|440.84|438.92|0
1646415950000|2022-03-04 17:45:50|441.09|439.17|441.09|439.17|441.22|439.3|441.09|439.17|0
1646415960000|2022-03-04 17:46:00|440.97|439.05|440.09|438.17|440.97|439.05|440.09|438.17|0
1646415970000|2022-03-04 17:46:10|440.34|438.42|440.59|438.67|440.59|438.67|440.34|438.42|0
1646415980000|2022-03-04 17:46:20|441.59|439.67|441.84|439.92|442.22|440.3|441.59|439.67|0
1646415990000|2022-03-04 17:46:30|441.34|439.42|442.59|440.67|442.59|440.67|441.34|439.42|0
1646416000000|2022-03-04 17:46:40|442.34|440.42|441.84|439.92|442.59|440.67|441.84|439.92|0
1646416010000|2022-03-04 17:46:50|441.09|439.17|440.34|438.42|441.09|439.17|440.34|438.42|0
1646416020000|2022-03-04 17:47:00|441.09|439.17|441.09|439.17|441.84|439.92|441.09|439.17|0
1646416030000|2022-03-04 17:47:10|441.34|439.42|440.34|438.42|441.34|439.42|440.34|438.42|0
1646416040000|2022-03-04 17:47:20|439.09|437.17|439.97|438.05|439.97|438.05|439.09|437.17|0
1646416050000|2022-03-04 17:47:30|440.09|438.17|439.84|437.92|440.59|438.67|439.84|437.92|0
1646416060000|2022-03-04 17:47:40|439.09|437.17|439.59|437.67|439.59|437.67|439.09|437.17|0
1646416070000|2022-03-04 17:47:50|439.34|437.42|440.09|438.17|440.09|438.17|439.34|437.42|0
1646416080000|2022-03-04 17:48:00|439.34|437.42|440.22|438.3|440.22|438.3|439.34|437.42|0
1646416090000|2022-03-04 17:48:10|440.34|438.42|439.97|438.05|440.34|438.42|438.84|436.92|0
1646416100000|2022-03-04 17:48:20|440.09|438.17|440.09|438.17|440.34|438.42|440.09|438.17|0
1646416110000|2022-03-04 17:48:30|439.59|437.67|439.59|437.67|439.59|437.67|439.34|437.42|0
1646416120000|2022-03-04 17:48:40|439.84|437.92|440.59|438.67|440.59|438.67|439.84|437.92|0
1646416130000|2022-03-04 17:48:50|439.84|437.92|439.34|437.42|440.09|438.17|439.34|437.42|0
1646416140000|2022-03-04 17:49:00|438.84|436.92|437.84|435.92|438.84|436.92|437.84|435.92|0
1646416150000|2022-03-04 17:49:10|438.97|437.05|438.09|436.17|438.97|437.05|437.84|435.92|0
1646416160000|2022-03-04 17:49:20|438.59|436.67|437.72|435.8|438.59|436.67|437.72|435.8|0
1646416170000|2022-03-04 17:49:30|438.09|436.17|437.47|435.55|438.09|436.17|437.47|435.55|0
1646416180000|2022-03-04 17:49:40|437.09|435.17|435.84|433.92|437.09|435.17|435.59|433.67|0
1646416190000|2022-03-04 17:49:50|436.34|434.42|436.59|434.67|436.84|434.92|436.34|434.42|0
1646416200000|2022-03-04 17:50:00|435.59|433.67|435.59|433.67|435.59|433.67|435.59|433.67|0
1646416210000|2022-03-04 17:50:10|435.22|433.3|435.97|434.05|435.97|434.05|434.22|432.3|0
1646416220000|2022-03-04 17:50:20|436.59|434.67|437.84|435.92|438.09|436.17|436.59|434.67|0
1646416230000|2022-03-04 17:50:30|438.22|436.3|436.84|434.92|438.22|436.3|436.84|434.92|0
1646416240000|2022-03-04 17:50:40|436.97|435.05|438.09|436.17|438.09|436.17|436.97|435.05|0
1646416250000|2022-03-04 17:50:50|437.84|435.92|437.59|435.67|437.84|435.92|437.59|435.67|0
1646416260000|2022-03-04 17:51:00|436.84|434.92|437.22|435.3|437.22|435.3|436.59|434.67|0
1646416270000|2022-03-04 17:51:10|437.34|435.42|438.59|436.67|438.59|436.67|437.34|435.42|0
1646416280000|2022-03-04 17:51:20|438.84|436.92|438.84|436.92|438.97|437.05|438.84|436.92|0
1646416290000|2022-03-04 17:51:30|438.47|436.55|437.59|435.67|438.47|436.55|437.59|435.67|0
1646416300000|2022-03-04 17:51:40|436.84|434.92|437.22|435.3|437.22|435.3|436.47|434.55|0
1646416310000|2022-03-04 17:51:50|437.09|435.17|436.59|434.67|437.09|435.17|436.34|434.42|0
1646416320000|2022-03-04 17:52:00|436.09|434.17|436.09|434.17|436.09|434.17|435.59|433.67|0
1646416330000|2022-03-04 17:52:10|435.97|434.05|436.72|434.8|436.72|434.8|435.97|434.05|0
1646416340000|2022-03-04 17:52:20|436.59|434.67|436.59|434.67|436.59|434.67|436.34|434.42|0
1646416350000|2022-03-04 17:52:30|437.09|435.17|437.09|435.17|437.84|435.92|437.09|435.17|0
1646416360000|2022-03-04 17:52:40|436.84|434.92|436.59|434.67|436.84|434.92|436.59|434.67|0
1646416370000|2022-03-04 17:52:50|436.34|434.42|435.09|433.17|436.34|434.42|435.09|433.17|0
1646416380000|2022-03-04 17:53:00|435.34|433.42|435.84|433.92|435.97|434.05|435.34|433.42|0
1646416390000|2022-03-04 17:53:10|436.09|434.17|435.59|433.67|436.09|434.17|435.09|433.17|0
1646416400000|2022-03-04 17:53:20|435.34|433.42|434.59|432.67|435.84|433.92|434.59|432.67|0
1646416410000|2022-03-04 17:53:30|435.34|433.42|434.34|432.42|435.59|433.67|434.34|432.42|0
1646416420000|2022-03-04 17:53:40|433.34|431.42|433.34|431.42|433.59|431.67|433.09|431.17|0
1646416430000|2022-03-04 17:53:50|433.47|431.55|432.48|430.56|433.47|431.55|432.35|430.43|0
1646416440000|2022-03-04 17:54:00|432.23|430.31|430.35|428.43|432.23|430.31|429.85|427.93|0
1646416450000|2022-03-04 17:54:10|430.6|428.68|430.35|428.43|430.6|428.68|429.6|427.68|0
1646416460000|2022-03-04 17:54:20|431.1|429.18|431.85|429.93|431.85|429.93|431.1|429.18|0
1646416470000|2022-03-04 17:54:30|432.85|430.93|433.47|431.55|433.84|431.92|432.85|430.93|0
1646416480000|2022-03-04 17:54:40|433.59|431.67|432.6|430.68|433.59|431.67|432.6|430.68|0
1646416490000|2022-03-04 17:54:50|432.73|430.81|433.09|431.17|433.09|431.17|432.73|430.81|0
1646416500000|2022-03-04 17:55:00|433.34|431.42|432.1|430.18|433.34|431.42|432.1|430.18|0
1646416510000|2022-03-04 17:55:10|431.1|429.18|430.48|428.56|431.6|429.68|430.48|428.56|0
1646416520000|2022-03-04 17:55:20|430.6|428.68|431.73|429.81|431.73|429.81|430.35|428.43|0
1646416530000|2022-03-04 17:55:30|432.1|430.18|431.48|429.56|432.1|430.18|431.48|429.56|0
1646416540000|2022-03-04 17:55:40|431.6|429.68|431.35|429.43|431.6|429.68|430.85|428.93|0
1646416550000|2022-03-04 17:55:50|431.23|429.31|429.48|427.56|431.23|429.31|429.35|427.43|0
1646416560000|2022-03-04 17:56:00|429.6|427.68|429.85|427.93|429.98|428.06|429.6|427.68|0
1646416570000|2022-03-04 17:56:10|429.35|427.43|427.98|426.06|429.35|427.43|427.98|426.06|0
1646416580000|2022-03-04 17:56:20|427.35|425.43|428.1|426.18|428.35|426.43|427.35|425.43|0
1646416590000|2022-03-04 17:56:30|427.85|425.93|428.35|426.43|428.35|426.43|427.6|425.68|0
1646416600000|2022-03-04 17:56:40|428.48|426.56|429.1|427.18|429.1|427.18|428.48|426.56|0
1646416610000|2022-03-04 17:56:50|429.35|427.43|429.35|427.43|429.6|427.68|429.35|427.43|0
1646416620000|2022-03-04 17:57:00|429.1|427.18|429.48|427.56|429.48|427.56|428.6|426.68|0
1646416630000|2022-03-04 17:57:10|429.35|427.43|429.1|427.18|429.6|427.68|429.1|427.18|0
1646416640000|2022-03-04 17:57:20|427.85|425.93|425.6|423.68|427.85|425.93|425.6|423.68|0
1646416650000|2022-03-04 17:57:30|426.6|424.68|426.73|424.81|426.98|425.06|426.6|424.68|0
1646416660000|2022-03-04 17:57:40|426.23|424.31|425.85|423.93|426.23|424.31|425.85|423.93|0
1646416670000|2022-03-04 17:57:50|426.1|424.18|425.23|423.31|426.1|424.18|424.6|422.68|0
1646416680000|2022-03-04 17:58:00|426.1|424.18|426.98|425.06|426.98|425.06|426.1|424.18|0
1646416690000|2022-03-04 17:58:10|427.1|425.18|427.6|425.68|427.6|425.68|426.85|424.93|0
1646416700000|2022-03-04 17:58:20|427.35|425.43|427.85|425.93|427.85|425.93|427.35|425.43|0
1646416710000|2022-03-04 17:58:30|428.35|426.43|428.1|426.18|428.35|426.43|428.1|426.18|0
1646416720000|2022-03-04 17:58:40|427.85|425.93|428.35|426.43|428.35|426.43|427.85|425.93|0
1646416730000|2022-03-04 17:58:50|428.1|426.18|427.98|426.06|428.35|426.43|427.98|426.06|0
1646416740000|2022-03-04 17:59:00|427.85|425.93|427.6|425.68|427.85|425.93|427.6|425.68|0
1646416750000|2022-03-04 17:59:10|427.85|425.93|429.35|427.43|429.35|427.43|427.85|425.93|0
1646416760000|2022-03-04 17:59:20|428.85|426.93|429.35|427.43|429.6|427.68|428.85|426.93|0
1646416770000|2022-03-04 17:59:30|428.85|426.93|429.23|427.31|429.23|427.31|428.85|426.93|0
1646416780000|2022-03-04 17:59:40|428.6|426.68|428.6|426.68|428.73|426.81|428.6|426.68|0
1646416790000|2022-03-04 17:59:50|429.1|427.18|428.85|426.93|429.48|427.56|428.85|426.93|0
1646416800000|2022-03-04 18:00:00|428.73|426.81|426.73|424.81|428.73|426.81|426.73|424.81|0
1646416810000|2022-03-04 18:00:10|426.48|424.56|425.1|423.18|426.6|424.68|425.1|423.18|0
1646416820000|2022-03-04 18:00:20|421.6|419.68|423.1|421.18|423.1|421.18|421.6|419.68|0
1646416830000|2022-03-04 18:00:30|422.85|420.93|424.35|422.43|424.35|422.43|422.85|420.93|0
1646416840000|2022-03-04 18:00:40|424.85|422.93|424.1|422.18|424.85|422.93|424.1|422.18|0
1646416850000|2022-03-04 18:00:50|423.6|421.68|422.85|420.93|424.1|422.18|422.85|420.93|0
1646416860000|2022-03-04 18:01:00|422.6|420.68|422.73|420.81|422.73|420.81|422.48|420.56|0
1646416870000|2022-03-04 18:01:10|422.6|420.68|421.85|419.93|422.85|420.93|421.85|419.93|0
1646416880000|2022-03-04 18:01:20|421.1|419.18|418.85|416.93|421.1|419.18|418.85|416.93|0
1646416890000|2022-03-04 18:01:30|418.6|416.68|420.73|418.81|420.73|418.81|418.6|416.68|0
1646416900000|2022-03-04 18:01:40|420.1|418.18|420.85|418.93|420.85|418.93|420.1|418.18|0
1646416910000|2022-03-04 18:01:50|420.6|418.68|419.6|417.68|420.6|418.68|418.85|416.93|0
1646416920000|2022-03-04 18:02:00|419.1|417.18|419.85|417.93|420.1|418.18|419.1|417.18|0
1646416930000|2022-03-04 18:02:10|419.1|417.18|418.85|416.93|419.1|417.18|417.85|415.93|0
1646416940000|2022-03-04 18:02:20|418.35|416.43|419.1|417.18|419.35|417.43|418.1|416.18|0
1646416950000|2022-03-04 18:02:30|419.85|417.93|419.6|417.68|419.98|418.06|419.6|417.68|0
1646416960000|2022-03-04 18:02:40|419.1|417.18|419.35|417.43|419.85|417.93|419.1|417.18|0
1646416970000|2022-03-04 18:02:50|419.6|417.68|419.98|418.06|420.1|418.18|419.6|417.68|0
1646416980000|2022-03-04 18:03:00|420.1|418.18|420.35|418.43|420.35|418.43|419.6|417.68|0
1646416990000|2022-03-04 18:03:10|420.6|418.68|419.48|417.56|420.6|418.68|419.48|417.56|0
1646417000000|2022-03-04 18:03:20|419.6|417.68|419.6|417.68|419.6|417.68|418.6|416.68|0
1646417010000|2022-03-04 18:03:30|419.1|417.18|420.35|418.43|420.35|418.43|419.1|417.18|0
1646417020000|2022-03-04 18:03:40|420.6|418.68|421.1|419.18|421.1|419.18|420.6|418.68|0
1646417030000|2022-03-04 18:03:50|420.1|418.18|420.23|418.31|420.35|418.43|419.85|417.93|0
1646417040000|2022-03-04 18:04:00|419.85|417.93|419.1|417.18|420.1|418.18|419.1|417.18|0
1646417050000|2022-03-04 18:04:10|419.35|417.43|419.6|417.68|419.85|417.93|419.35|417.43|0
1646417060000|2022-03-04 18:04:20|419.85|417.93|418.85|416.93|419.85|417.93|418.85|416.93|0
1646417070000|2022-03-04 18:04:30|418.73|416.81|417.85|415.93|418.73|416.81|417.85|415.93|0
1646417080000|2022-03-04 18:04:40|418.6|416.68|418.35|416.43|418.85|416.93|418.35|416.43|0
1646417090000|2022-03-04 18:04:50|417.85|415.93|418.1|416.18|418.1|416.18|417.85|415.93|0
1646417100000|2022-03-04 18:05:00|417.35|415.43|419.1|417.18|419.1|417.18|416.85|414.93|0
1646417110000|2022-03-04 18:05:10|418.35|416.43|417.35|415.43|418.35|416.43|416.98|415.06|0
1646417120000|2022-03-04 18:05:20|417.48|415.56|418.1|416.18|418.1|416.18|417.35|415.43|0
1646417130000|2022-03-04 18:05:30|418.85|416.93|419.35|417.43|419.35|417.43|418.6|416.68|0
1646417140000|2022-03-04 18:05:40|418.98|417.06|418.85|416.93|419.23|417.31|418.85|416.93|0
1646417150000|2022-03-04 18:05:50|419.85|417.93|418.85|416.93|419.85|417.93|418.85|416.93|0
1646417160000|2022-03-04 18:06:00|417.85|415.93|416.6|414.68|417.85|415.93|416.6|414.68|0
1646417170000|2022-03-04 18:06:10|417.35|415.43|418.1|416.18|418.1|416.18|417.1|415.18|0
1646417180000|2022-03-04 18:06:20|417.85|415.93|417.85|415.93|418.1|416.18|417.85|415.93|0
1646417190000|2022-03-04 18:06:30|417.35|415.43|417.85|415.93|418.1|416.18|417.35|415.43|0
1646417200000|2022-03-04 18:06:40|417.6|415.68|417.35|415.43|417.85|415.93|417.35|415.43|0
1646417210000|2022-03-04 18:06:50|416.85|414.93|417.1|415.18|417.1|415.18|416.6|414.68|0
1646417220000|2022-03-04 18:07:00|416.98|415.06|416.35|414.43|416.98|415.06|416.35|414.43|0
1646417230000|2022-03-04 18:07:10|415.61|413.69|414.86|412.94|415.61|413.69|414.86|412.94|0
1646417240000|2022-03-04 18:07:20|415.86|413.94|415.49|413.57|415.86|413.94|415.11|413.19|0
1646417250000|2022-03-04 18:07:30|414.36|412.44|414.86|412.94|415.11|413.19|414.36|412.44|0
1646417260000|2022-03-04 18:07:40|415.36|413.44|416.35|414.43|416.35|414.43|415.36|413.44|0
1646417270000|2022-03-04 18:07:50|415.86|413.94|415.86|413.94|415.99|414.07|415.86|413.94|0
1646417280000|2022-03-04 18:08:00|415.61|413.69|415.61|413.69|416.1|414.18|415.61|413.69|0
1646417290000|2022-03-04 18:08:10|415.74|413.82|415.99|414.07|416.23|414.31|415.74|413.82|0
1646417300000|2022-03-04 18:08:20|416.35|414.43|415.86|413.94|416.6|414.68|415.86|413.94|0
1646417310000|2022-03-04 18:08:30|416.1|414.18|415.86|413.94|416.1|414.18|415.61|413.69|0
1646417320000|2022-03-04 18:08:40|415.61|413.69|416.48|414.56|416.48|414.56|415.61|413.69|0
1646417330000|2022-03-04 18:08:50|416.35|414.43|415.61|413.69|416.35|414.43|415.61|413.69|0
1646417340000|2022-03-04 18:09:00|415.36|413.44|415.36|413.44|415.74|413.82|414.86|412.94|0
1646417350000|2022-03-04 18:09:10|414.99|413.07|414.61|412.69|414.99|413.07|414.61|412.69|0
1646417360000|2022-03-04 18:09:20|414.36|412.44|414.36|412.44|414.36|412.44|414.36|412.44|0
1646417370000|2022-03-04 18:09:30|414.24|412.32|415.11|413.19|415.11|413.19|414.24|412.32|0
1646417380000|2022-03-04 18:09:40|414.86|412.94|415.61|413.69|415.86|413.94|414.86|412.94|0
1646417390000|2022-03-04 18:09:50|415.86|413.94|415.49|413.57|415.86|413.94|415.11|413.19|0
1646417400000|2022-03-04 18:10:00|415.11|413.19|414.86|412.94|415.11|413.19|414.61|412.69|0
1646417410000|2022-03-04 18:10:10|415.36|413.44|416.48|414.56|416.48|414.56|415.36|413.44|0
1646417420000|2022-03-04 18:10:20|417.1|415.18|417.6|415.68|417.98|416.06|417.1|415.18|0
1646417430000|2022-03-04 18:10:30|417.85|415.93|418.48|416.56|418.48|416.56|417.85|415.93|0
1646417440000|2022-03-04 18:10:40|418.35|416.43|419.1|417.18|419.1|417.18|418.35|416.43|0
1646417450000|2022-03-04 18:10:50|418.48|416.56|418.6|416.68|418.6|416.68|418.35|416.43|0
1646417460000|2022-03-04 18:11:00|418.35|416.43|418.6|416.68|418.6|416.68|417.85|415.93|0
1646417470000|2022-03-04 18:11:10|418.1|416.18|418.1|416.18|418.6|416.68|418.1|416.18|0
1646417480000|2022-03-04 18:11:20|418.6|416.68|418.6|416.68|418.6|416.68|418.35|416.43|0
1646417490000|2022-03-04 18:11:30|419.1|417.18|418.85|416.93|419.1|417.18|418.85|416.93|0
1646417500000|2022-03-04 18:11:40|419.1|417.18|419.6|417.68|420.1|418.18|419.1|417.18|0
1646417510000|2022-03-04 18:11:50|418.6|416.68|419.35|417.43|419.35|417.43|418.6|416.68|0
1646417520000|2022-03-04 18:12:00|419.1|417.18|418.85|416.93|419.35|417.43|418.85|416.93|0
1646417530000|2022-03-04 18:12:10|419.1|417.18|419.6|417.68|419.73|417.81|419.1|417.18|0
1646417540000|2022-03-04 18:12:20|419.35|417.43|419.35|417.43|419.85|417.93|419.23|417.31|0
1646417550000|2022-03-04 18:12:30|418.98|417.06|419.35|417.43|419.35|417.43|418.98|417.06|0
1646417560000|2022-03-04 18:12:40|419.1|417.18|418.85|416.93|419.35|417.43|418.85|416.93|0
1646417570000|2022-03-04 18:12:50|418.73|416.81|419.85|417.93|420.1|418.18|418.73|416.81|0
1646417580000|2022-03-04 18:13:00|419.35|417.43|419.1|417.18|419.85|417.93|419.1|417.18|0
1646417590000|2022-03-04 18:13:10|419.6|417.68|418.6|416.68|419.6|417.68|418.6|416.68|0
1646417600000|2022-03-04 18:13:20|419.1|417.18|419.35|417.43|419.35|417.43|419.1|417.18|0
1646417610000|2022-03-04 18:13:30|419.1|417.18|419.35|417.43|419.6|417.68|419.1|417.18|0
1646417620000|2022-03-04 18:13:40|419.85|417.93|420.1|418.18|420.1|418.18|419.85|417.93|0
1646417630000|2022-03-04 18:13:50|419.85|417.93|420.1|418.18|420.35|418.43|419.85|417.93|0
1646417640000|2022-03-04 18:14:00|420.35|418.43|419.85|417.93|420.35|418.43|419.85|417.93|0
1646417650000|2022-03-04 18:14:10|418.6|416.68|419.98|418.06|419.98|418.06|418.6|416.68|0
1646417660000|2022-03-04 18:14:20|420.35|418.43|419.11|417.19|420.35|418.43|419.11|417.19|0
1646417670000|2022-03-04 18:14:30|418.49|416.57|418.1|416.18|418.6|416.68|418.1|416.18|0
1646417680000|2022-03-04 18:14:40|418.6|416.68|419.23|417.31|419.35|417.43|418.6|416.68|0
1646417690000|2022-03-04 18:14:50|420.1|418.18|421.35|419.43|421.35|419.43|420.1|418.18|0
1646417700000|2022-03-04 18:15:00|421.6|419.68|420.85|418.93|421.6|419.68|420.85|418.93|0
1646417710000|2022-03-04 18:15:10|422.35|420.43|421.85|419.93|422.35|420.43|421.85|419.93|0
1646417720000|2022-03-04 18:15:20|421.6|419.68|421.1|419.18|421.6|419.68|421.1|419.18|0
1646417730000|2022-03-04 18:15:30|421.6|419.68|421.6|419.68|421.6|419.68|421.6|419.68|0
1646417740000|2022-03-04 18:15:40|420.85|418.93|420.85|418.93|421.1|419.18|420.85|418.93|0
1646417750000|2022-03-04 18:15:50|420.1|418.18|420.1|418.18|420.6|418.68|420.1|418.18|0
1646417760000|2022-03-04 18:16:00|419.85|417.93|418.73|416.81|419.85|417.93|418.73|416.81|0
1646417770000|2022-03-04 18:16:10|418.6|416.68|420.6|418.68|420.6|418.68|418.6|416.68|0
1646417780000|2022-03-04 18:16:20|420.85|418.93|421.1|419.18|421.1|419.18|420.85|418.93|0
1646417790000|2022-03-04 18:16:30|420.85|418.93|420.98|419.06|420.98|419.06|420.85|418.93|0
1646417800000|2022-03-04 18:16:40|421.85|419.93|423.35|421.43|423.35|421.43|421.85|419.93|0
1646417810000|2022-03-04 18:16:50|423.85|421.93|424.35|422.43|424.6|422.68|423.85|421.93|0
1646417820000|2022-03-04 18:17:00|425.35|423.43|427.22|425.3|427.22|425.3|425.35|423.43|0
1646417830000|2022-03-04 18:17:10|426.59|424.67|429.09|427.17|429.09|427.17|425.48|423.56|0
1646417840000|2022-03-04 18:17:20|428.09|426.17|427.34|425.42|428.22|426.3|427.34|425.42|0
1646417850000|2022-03-04 18:17:30|427.84|425.92|428.22|426.3|428.34|426.42|427.84|425.92|0
1646417860000|2022-03-04 18:17:40|428.84|426.92|428.47|426.55|428.84|426.92|428.09|426.17|0
1646417870000|2022-03-04 18:17:50|428.22|426.3|427.09|425.17|428.22|426.3|427.09|425.17|0
1646417880000|2022-03-04 18:18:00|426.59|424.67|427.34|425.42|427.34|425.42|426.34|424.42|0
1646417890000|2022-03-04 18:18:10|427.59|425.67|428.34|426.42|428.34|426.42|427.59|425.67|0
1646417900000|2022-03-04 18:18:20|428.59|426.67|428.59|426.67|428.59|426.67|428.34|426.42|0
1646417910000|2022-03-04 18:18:30|428.84|426.92|429.84|427.92|430.09|428.17|428.84|426.92|0
1646417920000|2022-03-04 18:18:40|430.47|428.55|429.34|427.42|430.47|428.55|429.34|427.42|0
1646417930000|2022-03-04 18:18:50|429.47|427.55|428.97|427.05|429.59|427.67|428.97|427.05|0
1646417940000|2022-03-04 18:19:00|428.84|426.92|428.09|426.17|428.84|426.92|427.84|425.92|0
1646417950000|2022-03-04 18:19:10|428.72|426.8|428.34|426.42|428.72|426.8|428.34|426.42|0
1646417960000|2022-03-04 18:19:20|428.72|426.8|428.59|426.67|428.72|426.8|428.34|426.42|0
1646417970000|2022-03-04 18:19:30|428.72|426.8|428.09|426.17|428.72|426.8|428.09|426.17|0
1646417980000|2022-03-04 18:19:40|427.84|425.92|427.59|425.67|427.84|425.92|427.59|425.67|0
1646417990000|2022-03-04 18:19:50|427.34|425.42|427.47|425.55|427.59|425.67|427.34|425.42|0
1646418000000|2022-03-04 18:20:00|427.59|425.67|425.6|423.68|427.59|425.67|425.6|423.68|0
1646418010000|2022-03-04 18:20:10|425.35|423.43|426.22|424.3|426.22|424.3|425.35|423.43|0
1646418020000|2022-03-04 18:20:20|425.97|424.05|427.09|425.17|427.09|425.17|425.84|423.92|0
1646418030000|2022-03-04 18:20:30|426.84|424.92|425.6|423.68|426.84|424.92|425.6|423.68|0
1646418040000|2022-03-04 18:20:40|426.09|424.17|426.34|424.42|426.34|424.42|426.09|424.17|0
1646418050000|2022-03-04 18:20:50|426.47|424.55|424.48|422.56|426.47|424.55|424.48|422.56|0
1646418060000|2022-03-04 18:21:00|424.1|422.18|423.35|421.43|424.1|422.18|423.35|421.43|0
1646418070000|2022-03-04 18:21:10|422.85|420.93|423.35|421.43|423.35|421.43|422.85|420.93|0
1646418080000|2022-03-04 18:21:20|423.73|421.81|423.98|422.06|424.35|422.43|423.73|421.81|0
1646418090000|2022-03-04 18:21:30|423.1|421.18|426.09|424.17|426.09|424.17|423.1|421.18|0
1646418100000|2022-03-04 18:21:40|425.1|423.18|425.35|423.43|425.35|423.43|425.1|423.18|0
1646418110000|2022-03-04 18:21:50|425.59|423.67|425.35|423.43|425.59|423.67|425.35|423.43|0
1646418120000|2022-03-04 18:22:00|424.85|422.93|423.85|421.93|424.85|422.93|423.85|421.93|0
1646418130000|2022-03-04 18:22:10|423.35|421.43|423.98|422.06|424.35|422.43|423.35|421.43|0
1646418140000|2022-03-04 18:22:20|424.1|422.18|424.35|422.43|424.35|422.43|423.85|421.93|0
1646418150000|2022-03-04 18:22:30|424.6|422.68|425.23|423.31|425.23|423.31|424.48|422.56|0
1646418160000|2022-03-04 18:22:40|425.35|423.43|425.59|423.67|425.84|423.92|425.35|423.43|0
1646418170000|2022-03-04 18:22:50|425.84|423.92|426.34|424.42|426.34|424.42|425.84|423.92|0
1646418180000|2022-03-04 18:23:00|426.09|424.17|426.22|424.3|426.34|424.42|426.09|424.17|0
1646418190000|2022-03-04 18:23:10|426.09|424.17|425.35|423.43|426.09|424.17|425.1|423.18|0
1646418200000|2022-03-04 18:23:20|426.34|424.42|427.34|425.42|427.34|425.42|426.34|424.42|0
1646418210000|2022-03-04 18:23:30|427.72|425.8|427.59|425.67|427.72|425.8|427.34|425.42|0
1646418220000|2022-03-04 18:23:40|427.34|425.42|427.84|425.92|427.84|425.92|427.34|425.42|0
1646418230000|2022-03-04 18:23:50|428.09|426.17|429.59|427.67|429.59|427.67|428.09|426.17|0
1646418240000|2022-03-04 18:24:00|429.34|427.42|429.34|427.42|429.34|427.42|428.84|426.92|0
1646418250000|2022-03-04 18:24:10|429.09|427.17|428.47|426.55|429.09|427.17|428.47|426.55|0
1646418260000|2022-03-04 18:24:20|428.34|426.42|429.34|427.42|429.34|427.42|428.34|426.42|0
1646418270000|2022-03-04 18:24:30|428.59|426.67|429.22|427.3|429.22|427.3|428.09|426.17|0
1646418280000|2022-03-04 18:24:40|429.84|427.92|429.22|427.3|429.84|427.92|429.22|427.3|0
1646418290000|2022-03-04 18:24:50|429.47|427.55|429.59|427.67|429.59|427.67|429.34|427.42|0
1646418300000|2022-03-04 18:25:00|429.22|427.3|429.59|427.67|429.59|427.67|428.09|426.17|0
1646418310000|2022-03-04 18:25:10|429.84|427.92|428.84|426.92|429.84|427.92|428.84|426.92|0
1646418320000|2022-03-04 18:25:20|428.59|426.67|428.34|426.42|428.59|426.67|428.34|426.42|0
1646418330000|2022-03-04 18:25:30|428.09|426.17|427.59|425.67|428.09|426.17|427.34|425.42|0
1646418340000|2022-03-04 18:25:40|427.84|425.92|427.84|425.92|428.09|426.17|427.84|425.92|0
1646418350000|2022-03-04 18:25:50|428.09|426.17|427.84|425.92|428.09|426.17|427.84|425.92|0
1646418360000|2022-03-04 18:26:00|427.59|425.67|426.84|424.92|427.59|425.67|426.59|424.67|0
1646418370000|2022-03-04 18:26:10|426.34|424.42|427.47|425.55|427.47|425.55|426.34|424.42|0
1646418380000|2022-03-04 18:26:20|427.84|425.92|427.59|425.67|428.34|426.42|427.59|425.67|0
1646418390000|2022-03-04 18:26:30|427.34|425.42|427.84|425.92|427.84|425.92|426.84|424.92|0
1646418400000|2022-03-04 18:26:40|428.09|426.17|428.59|426.67|428.59|426.67|427.84|425.92|0
1646418410000|2022-03-04 18:26:50|428.84|426.92|427.84|425.92|428.84|426.92|427.84|425.92|0
1646418420000|2022-03-04 18:27:00|427.22|425.3|427.84|425.92|427.84|425.92|427.09|425.17|0
1646418430000|2022-03-04 18:27:10|428.09|426.17|428.84|426.92|429.09|427.17|428.09|426.17|0
1646418440000|2022-03-04 18:27:20|429.34|427.42|428.72|426.8|429.34|427.42|428.72|426.8|0
1646418450000|2022-03-04 18:27:30|428.84|426.92|428.59|426.67|428.84|426.92|428.59|426.67|0
1646418460000|2022-03-04 18:27:40|428.34|426.42|428.34|426.42|428.34|426.42|428.34|426.42|0
1646418470000|2022-03-04 18:27:50|428.59|426.67|428.22|426.3|428.84|426.92|428.22|426.3|0
1646418480000|2022-03-04 18:28:00|428.09|426.17|428.09|426.17|428.59|426.67|427.97|426.05|0
1646418490000|2022-03-04 18:28:10|427.84|425.92|428.84|426.92|428.84|426.92|427.59|425.67|0
1646418500000|2022-03-04 18:28:20|428.59|426.67|429.09|427.17|429.59|427.67|428.59|426.67|0
1646418510000|2022-03-04 18:28:30|429.34|427.42|429.34|427.42|429.34|427.42|428.84|426.92|0
1646418520000|2022-03-04 18:28:40|429.09|427.17|429.34|427.42|429.34|427.42|428.97|427.05|0
1646418530000|2022-03-04 18:28:50|429.09|427.17|428.97|427.05|429.09|427.17|428.59|426.67|0
1646418540000|2022-03-04 18:29:00|429.59|427.67|428.34|426.42|429.59|427.67|428.34|426.42|0
1646418550000|2022-03-04 18:29:10|429.09|427.17|429.84|427.92|429.84|427.92|428.84|426.92|0
1646418560000|2022-03-04 18:29:20|429.34|427.42|429.09|427.17|429.34|427.42|429.09|427.17|0
1646418570000|2022-03-04 18:29:30|429.34|427.42|429.97|428.05|430.09|428.17|429.34|427.42|0
1646418580000|2022-03-04 18:29:40|429.84|427.92|429.47|427.55|430.09|428.17|429.47|427.55|0
1646418590000|2022-03-04 18:29:50|430.09|428.17|429.84|427.92|430.09|428.17|429.59|427.67|0
1646418600000|2022-03-04 18:30:00|429.59|427.67|429.09|427.17|429.59|427.67|429.09|427.17|0
1646418610000|2022-03-04 18:30:10|428.84|426.92|429.09|427.17|429.59|427.67|428.59|426.67|0
1646418620000|2022-03-04 18:30:20|428.34|426.42|428.59|426.67|428.59|426.67|428.34|426.42|0
1646418630000|2022-03-04 18:30:30|428.34|426.42|428.34|426.42|428.59|426.67|428.09|426.17|0
1646418640000|2022-03-04 18:30:40|428.09|426.17|427.09|425.17|428.09|426.17|427.09|425.17|0
1646418650000|2022-03-04 18:30:50|427.47|425.55|428.34|426.42|428.34|426.42|427.34|425.42|0
1646418660000|2022-03-04 18:31:00|428.59|426.67|428.09|426.17|428.59|426.67|427.84|425.92|0
1646418670000|2022-03-04 18:31:10|429.22|427.3|429.09|427.17|429.22|427.3|428.84|426.92|0
1646418680000|2022-03-04 18:31:20|428.84|426.92|428.34|426.42|428.84|426.92|428.09|426.17|0
1646418690000|2022-03-04 18:31:30|427.97|426.05|426.84|424.92|427.97|426.05|426.84|424.92|0
1646418700000|2022-03-04 18:31:40|426.09|424.17|425.59|423.67|426.09|424.17|425.59|423.67|0
1646418710000|2022-03-04 18:31:50|425.35|423.43|425.1|423.18|425.35|423.43|424.85|422.93|0
1646418720000|2022-03-04 18:32:00|425.35|423.43|425.59|423.67|425.59|423.67|425.35|423.43|0
1646418730000|2022-03-04 18:32:10|424.6|422.68|425.59|423.67|425.59|423.67|424.6|422.68|0
1646418740000|2022-03-04 18:32:20|426.09|424.17|426.22|424.3|426.47|424.55|426.09|424.17|0
1646418750000|2022-03-04 18:32:30|426.34|424.42|426.59|424.67|426.59|424.67|426.34|424.42|0
1646418760000|2022-03-04 18:32:40|426.22|424.3|426.09|424.17|426.22|424.3|426.09|424.17|0
1646418770000|2022-03-04 18:32:50|426.59|424.67|425.97|424.05|426.59|424.67|425.97|424.05|0
1646418780000|2022-03-04 18:33:00|426.34|424.42|426.84|424.92|427.09|425.17|426.34|424.42|0
1646418790000|2022-03-04 18:33:10|426.97|425.05|426.34|424.42|426.97|425.05|426.34|424.42|0
1646418800000|2022-03-04 18:33:20|425.84|423.92|426.84|424.92|426.84|424.92|425.84|423.92|0
1646418810000|2022-03-04 18:33:30|426.34|424.42|426.72|424.8|426.72|424.8|426.34|424.42|0
1646418820000|2022-03-04 18:33:40|426.84|424.92|426.34|424.42|427.09|425.17|426.34|424.42|0
1646418830000|2022-03-04 18:33:50|426.09|424.17|425.59|423.67|426.09|424.17|425.23|423.31|0
1646418840000|2022-03-04 18:34:00|425.35|423.43|424.85|422.93|425.35|423.43|424.85|422.93|0
1646418850000|2022-03-04 18:34:10|425.59|423.67|425.47|423.55|425.59|423.67|424.98|423.06|0
1646418860000|2022-03-04 18:34:20|425.1|423.18|425.35|423.43|425.84|423.92|425.1|423.18|0
1646418870000|2022-03-04 18:34:30|425.84|423.92|426.59|424.67|426.59|424.67|425.84|423.92|0
1646418880000|2022-03-04 18:34:40|426.09|424.17|427.09|425.17|427.09|425.17|426.09|424.17|0
1646418890000|2022-03-04 18:34:50|426.97|425.05|427.09|425.17|427.09|425.17|426.97|425.05|0
1646418900000|2022-03-04 18:35:00|426.84|424.92|425.84|423.92|426.84|424.92|425.84|423.92|0
1646418910000|2022-03-04 18:35:10|425.1|423.18|424.98|423.06|425.1|423.18|424.6|422.68|0
1646418920000|2022-03-04 18:35:20|424.85|422.93|424.6|422.68|424.85|422.93|424.35|422.43|0
1646418930000|2022-03-04 18:35:30|423.85|421.93|424.85|422.93|424.85|422.93|423.85|421.93|0
1646418940000|2022-03-04 18:35:40|425.84|423.92|425.97|424.05|426.09|424.17|425.84|423.92|0
1646418950000|2022-03-04 18:35:50|426.09|424.17|425.59|423.67|426.09|424.17|425.59|423.67|0
1646418960000|2022-03-04 18:36:00|425.84|423.92|426.84|424.92|426.84|424.92|425.84|423.92|0
1646418970000|2022-03-04 18:36:10|426.34|424.42|425.35|423.43|426.59|424.67|425.35|423.43|0
1646418980000|2022-03-04 18:36:20|425.72|423.8|426.34|424.42|426.34|424.42|425.72|423.8|0
1646418990000|2022-03-04 18:36:30|427.09|425.17|427.59|425.67|427.59|425.67|427.09|425.17|0
1646419000000|2022-03-04 18:36:40|427.47|425.55|426.84|424.92|427.47|425.55|426.59|424.67|0
1646419010000|2022-03-04 18:36:50|427.09|425.17|427.09|425.17|427.59|425.67|427.09|425.17|0
1646419020000|2022-03-04 18:37:00|426.97|425.05|427.34|425.42|427.59|425.67|426.97|425.05|0
1646419030000|2022-03-04 18:37:10|426.97|425.05|426.09|424.17|426.97|425.05|426.09|424.17|0
1646419040000|2022-03-04 18:37:20|426.34|424.42|426.34|424.42|426.34|424.42|426.22|424.3|0
1646419050000|2022-03-04 18:37:30|426.59|424.67|426.34|424.42|426.59|424.67|426.34|424.42|0
1646419060000|2022-03-04 18:37:40|426.09|424.17|426.09|424.17|426.22|424.3|425.84|423.92|0
1646419070000|2022-03-04 18:37:50|425.84|423.92|426.34|424.42|426.34|424.42|425.72|423.8|0
1646419080000|2022-03-04 18:38:00|426.09|424.17|426.09|424.17|426.09|424.17|426.09|424.17|0
1646419090000|2022-03-04 18:38:10|425.59|423.67|424.85|422.93|425.59|423.67|424.85|422.93|0
1646419100000|2022-03-04 18:38:20|424.98|423.06|425.1|423.18|425.1|423.18|424.85|422.93|0
1646419110000|2022-03-04 18:38:30|424.85|422.93|424.35|422.43|424.85|422.93|424.35|422.43|0
1646419120000|2022-03-04 18:38:40|423.35|421.43|421.35|419.43|423.35|421.43|421.35|419.43|0
1646419130000|2022-03-04 18:38:50|420.85|418.93|422.35|420.43|422.35|420.43|420.85|418.93|0
1646419140000|2022-03-04 18:39:00|421.85|419.93|421.6|419.68|421.85|419.93|421.35|419.43|0
1646419150000|2022-03-04 18:39:10|420.85|418.93|421.6|419.68|421.6|419.68|420.85|418.93|0
1646419160000|2022-03-04 18:39:20|421.35|419.43|421.35|419.43|421.35|419.43|421.1|419.18|0
1646419170000|2022-03-04 18:39:30|421.1|419.18|421.1|419.18|421.1|419.18|421.1|419.18|0
1646419180000|2022-03-04 18:39:40|420.85|418.93|419.6|417.68|420.85|418.93|419.6|417.68|0
1646419190000|2022-03-04 18:39:50|419.85|417.93|419.85|417.93|419.85|417.93|419.85|417.93|0
1646419200000|2022-03-04 18:40:00|420.1|418.18|422.85|420.93|422.85|420.93|420.1|418.18|0
1646419210000|2022-03-04 18:40:10|423.1|421.18|423.98|422.06|423.98|422.06|423.1|421.18|0
1646419220000|2022-03-04 18:40:20|424.35|422.43|424.85|422.93|424.85|422.93|424.35|422.43|0
1646419230000|2022-03-04 18:40:30|425.1|423.18|425.35|423.43|425.35|423.43|424.98|423.06|0
1646419240000|2022-03-04 18:40:40|424.85|422.93|425.1|423.18|425.35|423.43|424.85|422.93|0
1646419250000|2022-03-04 18:40:50|425.35|423.43|423.85|421.93|425.35|423.43|423.85|421.93|0
1646419260000|2022-03-04 18:41:00|423.6|421.68|423.85|421.93|423.85|421.93|422.85|420.93|0
1646419270000|2022-03-04 18:41:10|424.85|422.93|425.1|423.18|425.1|423.18|424.73|422.81|0
1646419280000|2022-03-04 18:41:20|424.6|422.68|424.6|422.68|424.6|422.68|424.35|422.43|0
1646419290000|2022-03-04 18:41:30|424.85|422.93|427.09|425.17|427.34|425.42|424.73|422.81|0
1646419300000|2022-03-04 18:41:40|427.59|425.67|428.72|426.8|428.72|426.8|427.59|425.67|0
1646419310000|2022-03-04 18:41:50|428.47|426.55|430.09|428.17|430.09|428.17|428.47|426.55|0
1646419320000|2022-03-04 18:42:00|430.84|428.92|432.59|430.67|432.59|430.67|430.84|428.92|0
1646419330000|2022-03-04 18:42:10|432.34|430.42|432.09|430.17|432.34|430.42|432.09|430.17|0
1646419340000|2022-03-04 18:42:20|431.84|429.92|431.09|429.17|431.84|429.92|431.09|429.17|0
1646419350000|2022-03-04 18:42:30|431.34|429.42|431.59|429.67|431.59|429.67|431.34|429.42|0
1646419360000|2022-03-04 18:42:40|431.84|429.92|433.09|431.17|433.09|431.17|431.84|429.92|0
1646419370000|2022-03-04 18:42:50|433.34|431.42|433.84|431.92|433.84|431.92|433.34|431.42|0
1646419380000|2022-03-04 18:43:00|434.09|432.17|434.09|432.17|434.09|432.17|433.34|431.42|0
1646419390000|2022-03-04 18:43:10|434.59|432.67|435.09|433.17|435.09|433.17|434.59|432.67|0
1646419400000|2022-03-04 18:43:20|435.34|433.42|434.84|432.92|435.34|433.42|434.84|432.92|0
1646419410000|2022-03-04 18:43:30|434.97|433.05|435.09|433.17|435.09|433.17|434.47|432.55|0
1646419420000|2022-03-04 18:43:40|436.22|434.3|435.84|433.92|436.22|434.3|435.84|433.92|0
1646419430000|2022-03-04 18:43:50|436.09|434.17|435.84|433.92|436.09|434.17|435.34|433.42|0
1646419440000|2022-03-04 18:44:00|436.09|434.17|435.09|433.17|436.34|434.42|435.09|433.17|0
1646419450000|2022-03-04 18:44:10|434.59|432.67|435.34|433.42|435.34|433.42|434.59|432.67|0
1646419460000|2022-03-04 18:44:20|435.09|433.17|434.34|432.42|435.09|433.17|434.34|432.42|0
1646419470000|2022-03-04 18:44:30|433.84|431.92|433.84|431.92|434.09|432.17|433.84|431.92|0
1646419480000|2022-03-04 18:44:40|434.09|432.17|434.34|432.42|434.84|432.92|434.09|432.17|0
1646419490000|2022-03-04 18:44:50|434.72|432.8|435.47|433.55|435.47|433.55|434.72|432.8|0
1646419500000|2022-03-04 18:45:00|435.59|433.67|436.09|434.17|436.09|434.17|435.59|433.67|0
1646419510000|2022-03-04 18:45:10|436.84|434.92|437.09|435.17|437.34|435.42|436.84|434.92|0
1646419520000|2022-03-04 18:45:20|437.34|435.42|437.59|435.67|437.59|435.67|436.84|434.92|0
1646419530000|2022-03-04 18:45:30|437.47|435.55|438.59|436.67|438.59|436.67|437.47|435.55|0
1646419540000|2022-03-04 18:45:40|438.34|436.42|437.47|435.55|438.34|436.42|437.47|435.55|0
1646419550000|2022-03-04 18:45:50|437.09|435.17|436.84|434.92|437.34|435.42|436.59|434.67|0
1646419560000|2022-03-04 18:46:00|436.09|434.17|436.84|434.92|436.84|434.92|435.84|433.92|0
1646419570000|2022-03-04 18:46:10|436.59|434.67|438.34|436.42|438.34|436.42|436.59|434.67|0
1646419580000|2022-03-04 18:46:20|438.59|436.67|438.09|436.17|438.59|436.67|437.59|435.67|0
1646419590000|2022-03-04 18:46:30|438.34|436.42|437.84|435.92|438.34|436.42|437.84|435.92|0
1646419600000|2022-03-04 18:46:40|437.59|435.67|436.97|435.05|437.59|435.67|436.97|435.05|0
1646419610000|2022-03-04 18:46:50|436.34|434.42|436.47|434.55|436.47|434.55|436.22|434.3|0
1646419620000|2022-03-04 18:47:00|436.09|434.17|437.34|435.42|437.34|435.42|436.09|434.17|0
1646419630000|2022-03-04 18:47:10|437.84|435.92|437.59|435.67|438.09|436.17|437.59|435.67|0
1646419640000|2022-03-04 18:47:20|436.59|434.67|436.84|434.92|437.34|435.42|436.59|434.67|0
1646419650000|2022-03-04 18:47:30|436.59|434.67|436.34|434.42|436.59|434.67|436.34|434.42|0
1646419660000|2022-03-04 18:47:40|436.09|434.17|438.09|436.17|438.09|436.17|436.09|434.17|0
1646419670000|2022-03-04 18:47:50|437.84|435.92|438.09|436.17|438.22|436.3|437.84|435.92|0
1646419680000|2022-03-04 18:48:00|438.34|436.42|438.59|436.67|438.59|436.67|438.34|436.42|0
1646419690000|2022-03-04 18:48:10|437.84|435.92|437.59|435.67|437.84|435.92|437.34|435.42|0
1646419700000|2022-03-04 18:48:20|437.22|435.3|437.59|435.67|437.59|435.67|437.22|435.3|0
1646419710000|2022-03-04 18:48:30|437.47|435.55|437.09|435.17|437.47|435.55|436.84|434.92|0
1646419720000|2022-03-04 18:48:40|437.34|435.42|437.34|435.42|437.34|435.42|437.34|435.42|0
1646419730000|2022-03-04 18:48:50|436.84|434.92|435.84|433.92|436.84|434.92|435.84|433.92|0
1646419740000|2022-03-04 18:49:00|436.84|434.92|436.59|434.67|436.84|434.92|436.59|434.67|0
1646419750000|2022-03-04 18:49:10|435.72|433.8|436.59|434.67|436.59|434.67|435.72|433.8|0
1646419760000|2022-03-04 18:49:20|436.34|434.42|437.09|435.17|437.09|435.17|436.34|434.42|0
1646419770000|2022-03-04 18:49:30|436.34|434.42|436.59|434.67|436.59|434.67|436.34|434.42|0
1646419780000|2022-03-04 18:49:40|436.84|434.92|435.84|433.92|436.84|434.92|435.84|433.92|0
1646419790000|2022-03-04 18:49:50|435.59|433.67|436.09|434.17|436.34|434.42|435.59|433.67|0
1646419800000|2022-03-04 18:50:00|435.84|433.92|435.59|433.67|435.84|433.92|434.84|432.92|0
1646419810000|2022-03-04 18:50:10|435.34|433.42|435.59|433.67|435.59|433.67|435.34|433.42|0
1646419820000|2022-03-04 18:50:20|435.84|433.92|435.34|433.42|435.84|433.92|435.34|433.42|0
1646419830000|2022-03-04 18:50:30|435.72|433.8|434.09|432.17|435.84|433.92|434.09|432.17|0
1646419840000|2022-03-04 18:50:40|434.59|432.67|435.09|433.17|435.09|433.17|434.34|432.42|0
1646419850000|2022-03-04 18:50:50|435.34|433.42|435.59|433.67|435.59|433.67|435.09|433.17|0
1646419860000|2022-03-04 18:51:00|435.47|433.55|434.34|432.42|435.47|433.55|434.34|432.42|0
1646419870000|2022-03-04 18:51:10|434.59|432.67|434.34|432.42|434.84|432.92|434.34|432.42|0
1646419880000|2022-03-04 18:51:20|434.22|432.3|433.59|431.67|434.22|432.3|433.59|431.67|0
1646419890000|2022-03-04 18:51:30|433.47|431.55|433.97|432.05|433.97|432.05|433.47|431.55|0
1646419900000|2022-03-04 18:51:40|434.09|432.17|432.59|430.67|434.09|432.17|432.59|430.67|0
1646419910000|2022-03-04 18:51:50|432.72|430.8|432.59|430.67|432.72|430.8|432.59|430.67|0
1646419920000|2022-03-04 18:52:00|433.09|431.17|433.59|431.67|433.59|431.67|432.59|430.67|0
1646419930000|2022-03-04 18:52:10|433.84|431.92|433.34|431.42|433.84|431.92|433.34|431.42|0
1646419940000|2022-03-04 18:52:20|433.09|431.17|433.09|431.17|433.09|431.17|432.84|430.92|0
1646419950000|2022-03-04 18:52:30|432.84|430.92|432.59|430.67|432.84|430.92|432.59|430.67|0
1646419960000|2022-03-04 18:52:40|432.84|430.92|433.09|431.17|433.09|431.17|432.59|430.67|0
1646419970000|2022-03-04 18:52:50|433.84|431.92|433.84|431.92|434.09|432.17|433.59|431.67|0
1646419980000|2022-03-04 18:53:00|433.34|431.42|433.09|431.17|433.34|431.42|432.84|430.92|0
1646419990000|2022-03-04 18:53:10|433.34|431.42|433.34|431.42|433.59|431.67|433.34|431.42|0
1646420000000|2022-03-04 18:53:20|433.59|431.67|433.84|431.92|433.84|431.92|433.59|431.67|0
1646420010000|2022-03-04 18:53:30|433.97|432.05|433.34|431.42|433.97|432.05|433.34|431.42|0
1646420020000|2022-03-04 18:53:40|433.59|431.67|434.09|432.17|434.09|432.17|433.59|431.67|0
1646420030000|2022-03-04 18:53:50|433.84|431.92|434.22|432.3|434.22|432.3|433.84|431.92|0
1646420040000|2022-03-04 18:54:00|434.09|432.17|433.84|431.92|434.84|432.92|433.84|431.92|0
1646420050000|2022-03-04 18:54:10|434.34|432.42|434.34|432.42|434.59|432.67|434.34|432.42|0
1646420060000|2022-03-04 18:54:20|433.47|431.55|433.22|431.3|433.47|431.55|433.22|431.3|0
1646420070000|2022-03-04 18:54:30|432.84|430.92|433.22|431.3|433.22|431.3|432.59|430.67|0
1646420080000|2022-03-04 18:54:40|433.34|431.42|433.34|431.42|433.97|432.05|433.34|431.42|0
1646420090000|2022-03-04 18:54:50|433.09|431.17|433.34|431.42|433.34|431.42|432.84|430.92|0
1646420100000|2022-03-04 18:55:00|433.09|431.17|431.84|429.92|433.34|431.42|431.84|429.92|0
1646420110000|2022-03-04 18:55:10|431.59|429.67|433.34|431.42|433.34|431.42|431.59|429.67|0
1646420120000|2022-03-04 18:55:20|433.09|431.17|433.09|431.17|433.09|431.17|432.84|430.92|0
1646420130000|2022-03-04 18:55:30|433.59|431.67|433.34|431.42|433.59|431.67|433.34|431.42|0
1646420140000|2022-03-04 18:55:40|433.09|431.17|432.59|430.67|433.09|431.17|432.34|430.42|0
1646420150000|2022-03-04 18:55:50|432.84|430.92|432.84|430.92|433.09|431.17|432.84|430.92|0
1646420160000|2022-03-04 18:56:00|433.34|431.42|433.34|431.42|433.59|431.67|433.34|431.42|0
1646420170000|2022-03-04 18:56:10|433.84|431.92|434.34|432.42|434.59|432.67|433.84|431.92|0
1646420180000|2022-03-04 18:56:20|433.97|432.05|434.34|432.42|434.34|432.42|433.97|432.05|0
1646420190000|2022-03-04 18:56:30|434.59|432.67|434.84|432.92|435.09|433.17|434.59|432.67|0
1646420200000|2022-03-04 18:56:40|434.72|432.8|434.84|432.92|435.09|433.17|434.72|432.8|0
1646420210000|2022-03-04 18:56:50|435.09|433.17|435.97|434.05|435.97|434.05|435.09|433.17|0
1646420220000|2022-03-04 18:57:00|435.84|433.92|436.34|434.42|436.34|434.42|435.84|433.92|0
1646420230000|2022-03-04 18:57:10|436.84|434.92|437.72|435.8|438.09|436.17|436.84|434.92|0
1646420240000|2022-03-04 18:57:20|438.22|436.3|437.59|435.67|438.34|436.42|437.59|435.67|0
1646420250000|2022-03-04 18:57:30|437.34|435.42|438.34|436.42|438.47|436.55|437.34|435.42|0
1646420260000|2022-03-04 18:57:40|439.09|437.17|439.59|437.67|439.59|437.67|439.09|437.17|0
1646420270000|2022-03-04 18:57:50|439.84|437.92|440.34|438.42|440.34|438.42|439.84|437.92|0
1646420280000|2022-03-04 18:58:00|440.72|438.8|441.09|439.17|441.09|439.17|440.34|438.42|0
1646420290000|2022-03-04 18:58:10|440.59|438.67|440.59|438.67|440.59|438.67|440.34|438.42|0
1646420300000|2022-03-04 18:58:20|440.34|438.42|438.59|436.67|440.34|438.42|438.59|436.67|0
1646420310000|2022-03-04 18:58:30|438.84|436.92|438.84|436.92|439.59|437.67|438.84|436.92|0
1646420320000|2022-03-04 18:58:40|439.09|437.17|439.34|437.42|439.59|437.67|439.09|437.17|0
1646420330000|2022-03-04 18:58:50|439.84|437.92|439.84|437.92|439.84|437.92|439.34|437.42|0
1646420340000|2022-03-04 18:59:00|440.09|438.17|441.47|439.55|441.47|439.55|440.09|438.17|0
1646420350000|2022-03-04 18:59:10|442.34|440.42|444.09|442.17|444.09|442.17|442.09|440.17|0
1646420360000|2022-03-04 18:59:20|443.84|441.92|443.34|441.42|444.84|442.92|443.34|441.42|0
1646420370000|2022-03-04 18:59:30|442.84|440.92|443.59|441.67|443.59|441.67|442.84|440.92|0
1646420380000|2022-03-04 18:59:40|443.34|441.42|443.34|441.42|443.59|441.67|443.34|441.42|0
1646420390000|2022-03-04 18:59:50|443.59|441.67|443.47|441.55|443.59|441.67|443.47|441.55|0
1646420400000|2022-03-04 19:00:00|443.34|441.42|441.34|439.42|443.34|441.42|441.34|439.42|0
1646420410000|2022-03-04 19:00:10|441.09|439.17|442.34|440.42|442.34|440.42|441.09|439.17|0
1646420420000|2022-03-04 19:00:20|442.22|440.3|441.09|439.17|442.22|440.3|440.09|438.17|0
1646420430000|2022-03-04 19:00:30|440.72|438.8|440.09|438.17|441.09|439.17|440.09|438.17|0
1646420440000|2022-03-04 19:00:40|440.84|438.92|441.59|439.67|441.59|439.67|440.34|438.42|0
1646420450000|2022-03-04 19:00:50|441.84|439.92|442.72|440.8|443.09|441.17|441.84|439.92|0
1646420460000|2022-03-04 19:01:00|443.34|441.42|444.84|442.92|444.84|442.92|443.34|441.42|0
1646420470000|2022-03-04 19:01:10|445.34|443.42|445.09|443.17|445.34|443.42|445.09|443.17|0
1646420480000|2022-03-04 19:01:20|444.72|442.8|445.09|443.17|445.09|443.17|444.72|442.8|0
1646420490000|2022-03-04 19:01:30|445.84|443.92|445.34|443.42|445.84|443.92|445.09|443.17|0
1646420500000|2022-03-04 19:01:40|445.97|444.05|446.34|444.42|446.34|444.42|445.97|444.05|0
1646420510000|2022-03-04 19:01:50|445.59|443.67|446.72|444.8|446.72|444.8|445.59|443.67|0
1646420520000|2022-03-04 19:02:00|444.34|442.42|445.09|443.17|445.09|443.17|444.34|442.42|0
1646420530000|2022-03-04 19:02:10|445.34|443.42|447.34|445.42|447.34|445.42|445.34|443.42|0
1646420540000|2022-03-04 19:02:20|447.09|445.17|446.47|444.55|447.34|445.42|446.47|444.55|0
1646420550000|2022-03-04 19:02:30|446.09|444.17|446.34|444.42|446.84|444.92|446.09|444.17|0
1646420560000|2022-03-04 19:02:40|446.59|444.67|446.59|444.67|446.84|444.92|446.34|444.42|0
1646420570000|2022-03-04 19:02:50|446.09|444.17|446.09|444.17|446.09|444.17|446.09|444.17|0
1646420580000|2022-03-04 19:03:00|447.47|445.55|447.59|445.67|447.84|445.92|447.34|445.42|0
1646420590000|2022-03-04 19:03:10|449.34|447.42|449.59|447.67|449.84|447.92|449.34|447.42|0
1646420600000|2022-03-04 19:03:20|449.34|447.42|450.59|448.67|450.59|448.67|449.34|447.42|0
1646420610000|2022-03-04 19:03:30|450.34|448.42|449.59|447.67|450.34|448.42|449.59|447.67|0
1646420620000|2022-03-04 19:03:40|448.59|446.67|447.59|445.67|448.59|446.67|447.59|445.67|0
1646420630000|2022-03-04 19:03:50|447.09|445.17|448.34|446.42|448.34|446.42|447.09|445.17|0
1646420640000|2022-03-04 19:04:00|448.22|446.3|447.09|445.17|448.22|446.3|447.09|445.17|0
1646420650000|2022-03-04 19:04:10|446.34|444.42|444.59|442.67|446.34|444.42|444.59|442.67|0
1646420660000|2022-03-04 19:04:20|444.47|442.55|444.84|442.92|445.22|443.3|444.47|442.55|0
1646420670000|2022-03-04 19:04:30|445.09|443.17|444.59|442.67|445.09|443.17|444.34|442.42|0
1646420680000|2022-03-04 19:04:40|445.09|443.17|444.47|442.55|445.09|443.17|444.47|442.55|0
1646420690000|2022-03-04 19:04:50|444.09|442.17|445.09|443.17|445.09|443.17|444.09|442.17|0
1646420700000|2022-03-04 19:05:00|444.09|442.17|444.09|442.17|444.09|442.17|443.84|441.92|0
1646420710000|2022-03-04 19:05:10|443.84|441.92|443.59|441.67|443.84|441.92|443.59|441.67|0
1646420720000|2022-03-04 19:05:20|442.84|440.92|442.59|440.67|442.84|440.92|442.59|440.67|0
1646420730000|2022-03-04 19:05:30|442.97|441.05|442.59|440.67|442.97|441.05|442.59|440.67|0
1646420740000|2022-03-04 19:05:40|442.72|440.8|443.09|441.17|443.09|441.17|442.72|440.8|0
1646420750000|2022-03-04 19:05:50|443.22|441.3|445.09|443.17|445.09|443.17|443.22|441.3|0
1646420760000|2022-03-04 19:06:00|444.59|442.67|444.84|442.92|444.84|442.92|444.59|442.67|0
1646420770000|2022-03-04 19:06:10|443.97|442.05|443.34|441.42|443.97|442.05|442.59|440.67|0
1646420780000|2022-03-04 19:06:20|443.59|441.67|444.22|442.3|444.22|442.3|443.59|441.67|0
1646420790000|2022-03-04 19:06:30|444.34|442.42|444.09|442.17|444.34|442.42|444.09|442.17|0
1646420800000|2022-03-04 19:06:40|443.84|441.92|443.59|441.67|444.34|442.42|443.59|441.67|0
1646420810000|2022-03-04 19:06:50|443.34|441.42|442.59|440.67|443.34|441.42|442.59|440.67|0
1646420820000|2022-03-04 19:07:00|443.59|441.67|444.09|442.17|444.09|442.17|443.59|441.67|0
1646420830000|2022-03-04 19:07:10|443.72|441.8|443.34|441.42|443.84|441.92|443.34|441.42|0
1646420840000|2022-03-04 19:07:20|443.59|441.67|443.59|441.67|443.59|441.67|443.34|441.42|0
1646420850000|2022-03-04 19:07:30|443.34|441.42|443.09|441.17|443.59|441.67|443.09|441.17|0
1646420860000|2022-03-04 19:07:40|443.59|441.67|443.09|441.17|443.59|441.67|442.59|440.67|0
1646420870000|2022-03-04 19:07:50|444.34|442.42|444.84|442.92|444.84|442.92|444.34|442.42|0
1646420880000|2022-03-04 19:08:00|445.22|443.3|446.59|444.67|446.59|444.67|445.22|443.3|0
1646420890000|2022-03-04 19:08:10|446.34|444.42|446.09|444.17|446.59|444.67|446.09|444.17|0
1646420900000|2022-03-04 19:08:20|445.84|443.92|445.84|443.92|445.84|443.92|445.59|443.67|0
1646420910000|2022-03-04 19:08:30|445.34|443.42|445.59|443.67|445.72|443.8|445.34|443.42|0
1646420920000|2022-03-04 19:08:40|445.34|443.42|444.72|442.8|445.34|443.42|444.34|442.42|0
1646420930000|2022-03-04 19:08:50|445.09|443.17|444.34|442.42|445.09|443.17|444.34|442.42|0
1646420940000|2022-03-04 19:09:00|444.84|442.92|446.22|444.3|446.22|444.3|444.84|442.92|0
1646420950000|2022-03-04 19:09:10|445.84|443.92|444.47|442.55|445.84|443.92|444.34|442.42|0
1646420960000|2022-03-04 19:09:20|442.84|440.92|442.59|440.67|443.34|441.42|442.59|440.67|0
1646420970000|2022-03-04 19:09:30|442.84|440.92|442.59|440.67|443.09|441.17|442.22|440.3|0
1646420980000|2022-03-04 19:09:40|442.34|440.42|442.34|440.42|442.34|440.42|442.09|440.17|0
1646420990000|2022-03-04 19:09:50|442.72|440.8|443.84|441.92|444.09|442.17|442.72|440.8|0
1646421000000|2022-03-04 19:10:00|443.34|441.42|445.09|443.17|445.09|443.17|443.34|441.42|0
1646421010000|2022-03-04 19:10:10|445.59|443.67|445.84|443.92|445.84|443.92|445.59|443.67|0
1646421020000|2022-03-04 19:10:20|446.59|444.67|447.59|445.67|447.84|445.92|446.59|444.67|0
1646421030000|2022-03-04 19:10:30|447.47|445.55|448.34|446.42|448.34|446.42|447.34|445.42|0
1646421040000|2022-03-04 19:10:40|448.59|446.67|447.59|445.67|448.59|446.67|447.59|445.67|0
1646421050000|2022-03-04 19:10:50|447.84|445.92|447.59|445.67|447.84|445.92|447.59|445.67|0
1646421060000|2022-03-04 19:11:00|448.09|446.17|448.59|446.67|448.59|446.67|448.09|446.17|0
1646421070000|2022-03-04 19:11:10|448.84|446.92|448.84|446.92|448.97|447.05|448.84|446.92|0
1646421080000|2022-03-04 19:11:20|448.34|446.42|445.59|443.67|448.34|446.42|445.59|443.67|0
1646421090000|2022-03-04 19:11:30|445.84|443.92|445.34|443.42|445.84|443.92|444.84|442.92|0
1646421100000|2022-03-04 19:11:40|446.09|444.17|446.59|444.67|446.59|444.67|445.84|443.92|0
1646421110000|2022-03-04 19:11:50|447.09|445.17|446.59|444.67|447.34|445.42|446.59|444.67|0
1646421120000|2022-03-04 19:12:00|446.47|444.55|445.09|443.17|446.47|444.55|445.09|443.17|0
1646421130000|2022-03-04 19:12:10|445.34|443.42|445.84|443.92|445.97|444.05|445.34|443.42|0
1646421140000|2022-03-04 19:12:20|445.59|443.67|445.59|443.67|446.09|444.17|445.59|443.67|0
1646421150000|2022-03-04 19:12:30|445.09|443.17|444.59|442.67|445.09|443.17|444.59|442.67|0
1646421160000|2022-03-04 19:12:40|445.09|443.17|445.09|443.17|445.22|443.3|444.84|442.92|0
1646421170000|2022-03-04 19:12:50|445.59|443.67|446.09|444.17|446.09|444.17|445.59|443.67|0
1646421180000|2022-03-04 19:13:00|447.09|445.17|447.34|445.42|447.34|445.42|447.09|445.17|0
1646421190000|2022-03-04 19:13:10|447.59|445.67|447.84|445.92|447.84|445.92|447.59|445.67|0
1646421200000|2022-03-04 19:13:20|446.84|444.92|446.59|444.67|447.09|445.17|446.59|444.67|0
1646421210000|2022-03-04 19:13:30|446.34|444.42|447.09|445.17|447.09|445.17|446.34|444.42|0
1646421220000|2022-03-04 19:13:40|446.84|444.92|447.09|445.17|447.09|445.17|446.84|444.92|0
1646421230000|2022-03-04 19:13:50|447.34|445.42|447.59|445.67|447.59|445.67|447.34|445.42|0
1646421240000|2022-03-04 19:14:00|447.09|445.17|447.09|445.17|447.59|445.67|447.09|445.17|0
1646421250000|2022-03-04 19:14:10|447.34|445.42|447.97|446.05|447.97|446.05|447.34|445.42|0
1646421260000|2022-03-04 19:14:20|448.09|446.17|447.59|445.67|448.34|446.42|447.59|445.67|0
1646421270000|2022-03-04 19:14:30|447.34|445.42|447.84|445.92|448.09|446.17|447.34|445.42|0
1646421280000|2022-03-04 19:14:40|447.09|445.17|447.84|445.92|447.84|445.92|447.09|445.17|0
1646421290000|2022-03-04 19:14:50|448.09|446.17|448.34|446.42|448.34|446.42|448.09|446.17|0
1646421300000|2022-03-04 19:15:00|448.09|446.17|446.47|444.55|448.09|446.17|446.47|444.55|0
1646421310000|2022-03-04 19:15:10|447.09|445.17|446.84|444.92|448.09|446.17|446.84|444.92|0
1646421320000|2022-03-04 19:15:20|447.22|445.3|447.34|445.42|447.34|445.42|446.59|444.67|0
1646421330000|2022-03-04 19:15:30|447.22|445.3|449.34|447.42|449.34|447.42|447.22|445.3|0
1646421340000|2022-03-04 19:15:40|450.34|448.42|450.47|448.55|450.84|448.92|450.34|448.42|0
1646421350000|2022-03-04 19:15:50|450.34|448.42|450.22|448.3|451.09|449.17|450.22|448.3|0
1646421360000|2022-03-04 19:16:00|449.34|447.42|448.47|446.55|449.34|447.42|448.47|446.55|0
1646421370000|2022-03-04 19:16:10|448.59|446.67|448.84|446.92|448.84|446.92|448.34|446.42|0
1646421380000|2022-03-04 19:16:20|448.59|446.67|448.84|446.92|448.84|446.92|448.59|446.67|0
1646421390000|2022-03-04 19:16:30|449.97|448.05|449.59|447.67|449.97|448.05|449.59|447.67|0
1646421400000|2022-03-04 19:16:40|449.84|447.92|449.22|447.3|450.09|448.17|449.22|447.3|0
1646421410000|2022-03-04 19:16:50|449.09|447.17|447.84|445.92|449.09|447.17|447.84|445.92|0
1646421420000|2022-03-04 19:17:00|447.97|446.05|448.09|446.17|448.09|446.17|447.59|445.67|0
1646421430000|2022-03-04 19:17:10|448.34|446.42|448.84|446.92|448.84|446.92|448.34|446.42|0
1646421440000|2022-03-04 19:17:20|448.09|446.17|448.84|446.92|448.84|446.92|447.34|445.42|0
1646421450000|2022-03-04 19:17:30|448.59|446.67|448.84|446.92|448.84|446.92|448.34|446.42|0
1646421460000|2022-03-04 19:17:40|448.59|446.67|448.84|446.92|448.84|446.92|448.59|446.67|0
1646421470000|2022-03-04 19:17:50|450.34|448.42|450.34|448.42|450.34|448.42|450.34|448.42|0
1646421480000|2022-03-04 19:18:00|450.09|448.17|448.59|446.67|450.09|448.17|448.59|446.67|0
1646421490000|2022-03-04 19:18:10|448.47|446.55|446.84|444.92|448.47|446.55|446.84|444.92|0
1646421500000|2022-03-04 19:18:20|446.47|444.55|447.09|445.17|447.09|445.17|446.34|444.42|0
1646421510000|2022-03-04 19:18:30|446.84|444.92|446.59|444.67|447.34|445.42|446.59|444.67|0
1646421520000|2022-03-04 19:18:40|446.84|444.92|446.09|444.17|446.84|444.92|446.09|444.17|0
1646421530000|2022-03-04 19:18:50|445.59|443.67|445.84|443.92|446.34|444.42|445.34|443.42|0
1646421540000|2022-03-04 19:19:00|446.59|444.67|446.34|444.42|446.59|444.67|446.34|444.42|0
1646421550000|2022-03-04 19:19:10|446.59|444.67|446.72|444.8|446.72|444.8|446.34|444.42|0
1646421560000|2022-03-04 19:19:20|446.84|444.92|446.84|444.92|447.09|445.17|446.84|444.92|0
1646421570000|2022-03-04 19:19:30|446.97|445.05|445.84|443.92|446.97|445.05|445.84|443.92|0
1646421580000|2022-03-04 19:19:40|446.09|444.17|446.34|444.42|446.59|444.67|445.84|443.92|0
1646421590000|2022-03-04 19:19:50|446.59|444.67|446.22|444.3|446.59|444.67|446.22|444.3|0
1646421600000|2022-03-04 19:20:00|446.34|444.42|446.59|444.67|446.59|444.67|446.09|444.17|0
1646421610000|2022-03-04 19:20:10|446.72|444.8|446.59|444.67|446.84|444.92|445.84|443.92|0
1646421620000|2022-03-04 19:20:20|446.47|444.55|446.34|444.42|446.84|444.92|446.34|444.42|0
1646421630000|2022-03-04 19:20:30|445.97|444.05|445.09|443.17|445.97|444.05|444.59|442.67|0
1646421640000|2022-03-04 19:20:40|445.34|443.42|443.72|441.8|445.34|443.42|443.72|441.8|0
1646421650000|2022-03-04 19:20:50|442.59|440.67|442.59|440.67|443.09|441.17|442.47|440.55|0
1646421660000|2022-03-04 19:21:00|442.84|440.92|442.84|440.92|443.09|441.17|442.84|440.92|0
1646421670000|2022-03-04 19:21:10|443.09|441.17|442.08|440.16|443.09|441.17|442.08|440.16|0
1646421680000|2022-03-04 19:21:20|442.33|440.41|442.33|440.41|442.33|440.41|442.08|440.16|0
1646421690000|2022-03-04 19:21:30|442.08|440.16|439.34|437.42|442.08|440.16|439.34|437.42|0
1646421700000|2022-03-04 19:21:40|438.22|436.3|439.97|438.05|439.97|438.05|438.22|436.3|0
1646421710000|2022-03-04 19:21:50|439.84|437.92|439.84|437.92|440.34|438.42|439.84|437.92|0
1646421720000|2022-03-04 19:22:00|439.09|437.17|440.59|438.67|440.59|438.67|439.09|437.17|0
1646421730000|2022-03-04 19:22:10|441.09|439.17|440.09|438.17|441.09|439.17|440.09|438.17|0
1646421740000|2022-03-04 19:22:20|440.72|438.8|439.09|437.17|440.72|438.8|439.09|437.17|0
1646421750000|2022-03-04 19:22:30|439.34|437.42|439.34|437.42|439.34|437.42|439.34|437.42|0
1646421760000|2022-03-04 19:22:40|439.59|437.67|439.84|437.92|439.84|437.92|439.59|437.67|0
1646421770000|2022-03-04 19:22:50|441.59|439.67|441.59|439.67|441.59|439.67|441.34|439.42|0
1646421780000|2022-03-04 19:23:00|442.34|440.42|441.34|439.42|442.34|440.42|441.34|439.42|0
1646421790000|2022-03-04 19:23:10|441.84|439.92|441.84|439.92|441.84|439.92|441.34|439.42|0
1646421800000|2022-03-04 19:23:20|441.97|440.05|440.09|438.17|441.97|440.05|440.09|438.17|0
1646421810000|2022-03-04 19:23:30|440.34|438.42|439.59|437.67|440.34|438.42|439.34|437.42|0
1646421820000|2022-03-04 19:23:40|438.84|436.92|439.34|437.42|439.34|437.42|438.84|436.92|0
1646421830000|2022-03-04 19:23:50|436.84|434.92|432.84|430.92|437.34|435.42|432.84|430.92|0
1646421840000|2022-03-04 19:24:00|434.09|432.17|434.09|432.17|434.59|432.67|433.34|431.42|0
1646421850000|2022-03-04 19:24:10|433.84|431.92|433.59|431.67|433.84|431.92|432.84|430.92|0
1646421860000|2022-03-04 19:24:20|433.09|431.17|433.34|431.42|433.84|431.92|433.09|431.17|0
1646421870000|2022-03-04 19:24:30|433.59|431.67|433.84|431.92|433.84|431.92|433.59|431.67|0
1646421880000|2022-03-04 19:24:40|433.59|431.67|434.09|432.17|434.09|432.17|433.59|431.67|0
1646421890000|2022-03-04 19:24:50|433.84|431.92|433.84|431.92|434.34|432.42|433.84|431.92|0
1646421900000|2022-03-04 19:25:00|434.09|432.17|433.59|431.67|434.59|432.67|433.59|431.67|0
1646421910000|2022-03-04 19:25:10|433.72|431.8|434.09|432.17|434.34|432.42|433.72|431.8|0
1646421920000|2022-03-04 19:25:20|434.34|432.42|433.84|431.92|434.34|432.42|433.84|431.92|0
1646421930000|2022-03-04 19:25:30|434.09|432.17|434.09|432.17|434.09|432.17|434.09|432.17|0
1646421940000|2022-03-04 19:25:40|434.34|432.42|431.84|429.92|434.34|432.42|431.59|429.67|0
1646421950000|2022-03-04 19:25:50|429.85|427.93|430.1|428.18|430.84|428.92|429.85|427.93|0
1646421960000|2022-03-04 19:26:00|430.6|428.68|430.84|428.92|430.84|428.92|430.6|428.68|0
1646421970000|2022-03-04 19:26:10|430.6|428.68|431.72|429.8|431.72|429.8|430.6|428.68|0
1646421980000|2022-03-04 19:26:20|431.59|429.67|430.97|429.05|431.59|429.67|430.97|429.05|0
1646421990000|2022-03-04 19:26:30|430.84|428.92|432.34|430.42|432.34|430.42|430.84|428.92|0
1646422000000|2022-03-04 19:26:40|432.09|430.17|432.97|431.05|433.09|431.17|432.09|430.17|0
1646422010000|2022-03-04 19:26:50|433.34|431.42|433.84|431.92|433.84|431.92|433.34|431.42|0
1646422020000|2022-03-04 19:27:00|434.34|432.42|437.59|435.67|437.59|435.67|434.34|432.42|0
1646422030000|2022-03-04 19:27:10|437.09|435.17|435.09|433.17|437.09|435.17|435.09|433.17|0
1646422040000|2022-03-04 19:27:20|435.59|433.67|435.59|433.67|435.84|433.92|435.47|433.55|0
1646422050000|2022-03-04 19:27:30|435.84|433.92|435.84|433.92|435.84|433.92|435.59|433.67|0
1646422060000|2022-03-04 19:27:40|437.09|435.17|436.59|434.67|437.09|435.17|436.59|434.67|0
1646422070000|2022-03-04 19:27:50|436.22|434.3|436.34|434.42|436.84|434.92|436.22|434.3|0
1646422080000|2022-03-04 19:28:00|436.09|434.17|435.84|433.92|436.09|434.17|435.34|433.42|0
1646422090000|2022-03-04 19:28:10|435.59|433.67|436.09|434.17|436.09|434.17|435.59|433.67|0
1646422100000|2022-03-04 19:28:20|435.84|433.92|436.34|434.42|436.34|434.42|435.84|433.92|0
1646422110000|2022-03-04 19:28:30|436.59|434.67|437.09|435.17|437.09|435.17|436.59|434.67|0
1646422120000|2022-03-04 19:28:40|437.59|435.67|437.34|435.42|437.59|435.67|437.34|435.42|0
1646422130000|2022-03-04 19:28:50|436.22|434.3|436.72|434.8|436.84|434.92|436.22|434.3|0
1646422140000|2022-03-04 19:29:00|436.59|434.67|437.59|435.67|437.59|435.67|436.59|434.67|0
1646422150000|2022-03-04 19:29:10|438.09|436.17|439.09|437.17|439.34|437.42|438.09|436.17|0
1646422160000|2022-03-04 19:29:20|439.59|437.67|438.09|436.17|439.59|437.67|438.09|436.17|0
1646422170000|2022-03-04 19:29:30|437.84|435.92|437.34|435.42|437.84|435.92|437.22|435.3|0
1646422180000|2022-03-04 19:29:40|437.09|435.17|436.84|434.92|437.09|435.17|436.84|434.92|0
1646422190000|2022-03-04 19:29:50|436.59|434.67|435.84|433.92|436.59|434.67|435.59|433.67|0
1646422200000|2022-03-04 19:30:00|435.97|434.05|438.09|436.17|438.09|436.17|435.97|434.05|0
1646422210000|2022-03-04 19:30:10|438.34|436.42|437.59|435.67|438.34|436.42|437.59|435.67|0
1646422220000|2022-03-04 19:30:20|437.84|435.92|437.84|435.92|438.59|436.67|437.84|435.92|0
1646422230000|2022-03-04 19:30:30|438.59|436.67|438.09|436.17|438.84|436.92|438.09|436.17|0
1646422240000|2022-03-04 19:30:40|437.59|435.67|434.97|433.05|437.59|435.67|434.97|433.05|0
1646422250000|2022-03-04 19:30:50|435.34|433.42|435.22|433.3|435.34|433.42|434.59|432.67|0
1646422260000|2022-03-04 19:31:00|435.59|433.67|434.09|432.17|435.59|433.67|434.09|432.17|0
1646422270000|2022-03-04 19:31:10|433.59|431.67|431.84|429.92|433.59|431.67|431.84|429.92|0
1646422280000|2022-03-04 19:31:20|432.84|430.92|431.84|429.92|432.84|430.92|431.84|429.92|0
1646422290000|2022-03-04 19:31:30|432.09|430.17|432.59|430.67|432.59|430.67|432.09|430.17|0
1646422300000|2022-03-04 19:31:40|432.84|430.92|432.09|430.17|432.84|430.92|432.09|430.17|0
1646422310000|2022-03-04 19:31:50|432.47|430.55|432.59|430.67|432.84|430.92|432.47|430.55|0
1646422320000|2022-03-04 19:32:00|432.84|430.92|433.34|431.42|433.47|431.55|432.59|430.67|0
1646422330000|2022-03-04 19:32:10|433.09|431.17|432.84|430.92|433.84|431.92|432.84|430.92|0
1646422340000|2022-03-04 19:32:20|433.09|431.17|433.09|431.17|433.09|431.17|432.84|430.92|0
1646422350000|2022-03-04 19:32:30|432.97|431.05|433.09|431.17|433.09|431.17|432.97|431.05|0
1646422360000|2022-03-04 19:32:40|433.22|431.3|434.34|432.42|434.59|432.67|433.22|431.3|0
1646422370000|2022-03-04 19:32:50|433.97|432.05|433.09|431.17|434.47|432.55|433.09|431.17|0
1646422380000|2022-03-04 19:33:00|433.34|431.42|433.09|431.17|433.34|431.42|432.34|430.42|0
1646422390000|2022-03-04 19:33:10|433.34|431.42|433.84|431.92|434.09|432.17|433.34|431.42|0
1646422400000|2022-03-04 19:33:20|433.47|431.55|433.59|431.67|433.84|431.92|433.47|431.55|0
1646422410000|2022-03-04 19:33:30|433.34|431.42|433.09|431.17|433.59|431.67|433.09|431.17|0
1646422420000|2022-03-04 19:33:40|433.34|431.42|433.59|431.67|433.84|431.92|433.34|431.42|0
1646422430000|2022-03-04 19:33:50|434.09|432.17|434.09|432.17|434.84|432.92|434.09|432.17|0
1646422440000|2022-03-04 19:34:00|433.84|431.92|434.09|432.17|434.09|432.17|433.84|431.92|0
1646422450000|2022-03-04 19:34:10|433.84|431.92|434.34|432.42|434.34|432.42|433.84|431.92|0
1646422460000|2022-03-04 19:34:20|433.59|431.67|433.34|431.42|433.59|431.67|432.59|430.67|0
1646422470000|2022-03-04 19:34:30|433.09|431.17|433.47|431.55|433.47|431.55|432.97|431.05|0
1646422480000|2022-03-04 19:34:40|433.59|431.67|433.59|431.67|433.84|431.92|433.59|431.67|0
1646422490000|2022-03-04 19:34:50|434.09|432.17|433.84|431.92|434.09|432.17|433.84|431.92|0
1646422500000|2022-03-04 19:35:00|433.72|431.8|433.59|431.67|433.72|431.8|433.59|431.67|0
1646422510000|2022-03-04 19:35:10|432.84|430.92|433.34|431.42|433.34|431.42|432.34|430.42|0
1646422520000|2022-03-04 19:35:20|434.09|432.17|434.09|432.17|434.34|432.42|434.09|432.17|0
1646422530000|2022-03-04 19:35:30|434.59|432.67|435.84|433.92|435.84|433.92|434.59|432.67|0
1646422540000|2022-03-04 19:35:40|436.09|434.17|436.34|434.42|436.34|434.42|435.84|433.92|0
1646422550000|2022-03-04 19:35:50|436.72|434.8|437.34|435.42|437.59|435.67|436.72|434.8|0
1646422560000|2022-03-04 19:36:00|437.59|435.67|438.22|436.3|438.84|436.92|437.59|435.67|0
1646422570000|2022-03-04 19:36:10|438.09|436.17|438.34|436.42|438.34|436.42|438.09|436.17|0
1646422580000|2022-03-04 19:36:20|438.72|436.8|438.59|436.67|438.84|436.92|438.59|436.67|0
1646422590000|2022-03-04 19:36:30|439.09|437.17|438.34|436.42|439.34|437.42|438.34|436.42|0
1646422600000|2022-03-04 19:36:40|438.09|436.17|436.34|434.42|438.09|436.17|436.34|434.42|0
1646422610000|2022-03-04 19:36:50|436.09|434.17|437.47|435.55|437.47|435.55|436.09|434.17|0
1646422620000|2022-03-04 19:37:00|437.34|435.42|437.09|435.17|437.59|435.67|437.09|435.17|0
1646422630000|2022-03-04 19:37:10|436.59|434.67|436.84|434.92|436.97|435.05|436.59|434.67|0
1646422640000|2022-03-04 19:37:20|436.59|434.67|437.72|435.8|437.72|435.8|436.59|434.67|0
1646422650000|2022-03-04 19:37:30|437.97|436.05|437.59|435.67|437.97|436.05|437.59|435.67|0
1646422660000|2022-03-04 19:37:40|438.34|436.42|438.59|436.67|438.59|436.67|438.34|436.42|0
1646422670000|2022-03-04 19:37:50|438.47|436.55|438.09|436.17|438.47|436.55|438.09|436.17|0
1646422680000|2022-03-04 19:38:00|437.09|435.17|436.09|434.17|437.09|435.17|435.97|434.05|0
1646422690000|2022-03-04 19:38:10|436.59|434.67|436.09|434.17|437.22|435.3|436.09|434.17|0
1646422700000|2022-03-04 19:38:20|436.59|434.67|437.09|435.17|437.09|435.17|436.59|434.67|0
1646422710000|2022-03-04 19:38:30|436.84|434.92|436.34|434.42|436.84|434.92|435.59|433.67|0
1646422720000|2022-03-04 19:38:40|436.59|434.67|435.84|433.92|436.59|434.67|435.84|433.92|0
1646422730000|2022-03-04 19:38:50|436.09|434.17|436.09|434.17|436.09|434.17|436.09|434.17|0
1646422740000|2022-03-04 19:39:00|435.97|434.05|436.34|434.42|436.34|434.42|435.97|434.05|0
1646422750000|2022-03-04 19:39:10|436.59|434.67|436.59|434.67|436.59|434.67|436.59|434.67|0
1646422760000|2022-03-04 19:39:20|436.72|434.8|435.59|433.67|436.84|434.92|435.59|433.67|0
1646422770000|2022-03-04 19:39:30|434.59|432.67|434.59|432.67|434.84|432.92|434.59|432.67|0
1646422780000|2022-03-04 19:39:40|435.47|433.55|436.09|434.17|436.09|434.17|435.47|433.55|0
1646422790000|2022-03-04 19:39:50|435.84|433.92|435.84|433.92|435.97|434.05|435.84|433.92|0
1646422800000|2022-03-04 19:40:00|435.34|433.42|437.72|435.8|437.72|435.8|435.34|433.42|0
1646422810000|2022-03-04 19:40:10|437.84|435.92|438.34|436.42|438.34|436.42|437.59|435.67|0
1646422820000|2022-03-04 19:40:20|438.47|436.55|437.22|435.3|438.47|436.55|437.22|435.3|0
1646422830000|2022-03-04 19:40:30|438.09|436.17|440.09|438.17|440.09|438.17|438.09|436.17|0
1646422840000|2022-03-04 19:40:40|439.59|437.67|439.34|437.42|439.84|437.92|439.34|437.42|0
1646422850000|2022-03-04 19:40:50|439.84|437.92|439.59|437.67|439.84|437.92|439.59|437.67|0
1646422860000|2022-03-04 19:41:00|439.84|437.92|438.59|436.67|439.84|437.92|438.59|436.67|0
1646422870000|2022-03-04 19:41:10|439.59|437.67|439.34|437.42|439.84|437.92|439.34|437.42|0
1646422880000|2022-03-04 19:41:20|439.09|437.17|439.34|437.42|439.47|437.55|439.09|437.17|0
1646422890000|2022-03-04 19:41:30|438.97|437.05|437.22|435.3|438.97|437.05|437.22|435.3|0
1646422900000|2022-03-04 19:41:40|437.34|435.42|439.09|437.17|439.09|437.17|437.34|435.42|0
1646422910000|2022-03-04 19:41:50|438.84|436.92|438.34|436.42|438.84|436.92|438.34|436.42|0
1646422920000|2022-03-04 19:42:00|437.84|435.92|437.34|435.42|438.09|436.17|437.34|435.42|0
1646422930000|2022-03-04 19:42:10|438.09|436.17|438.34|436.42|438.34|436.42|438.09|436.17|0
1646422940000|2022-03-04 19:42:20|438.59|436.67|440.34|438.42|440.34|438.42|438.59|436.67|0
1646422950000|2022-03-04 19:42:30|440.09|438.17|440.34|438.42|440.47|438.55|440.09|438.17|0
1646422960000|2022-03-04 19:42:40|440.84|438.92|442.59|440.67|442.59|440.67|440.84|438.92|0
1646422970000|2022-03-04 19:42:50|443.59|441.67|443.09|441.17|443.84|441.92|443.09|441.17|0
1646422980000|2022-03-04 19:43:00|442.84|440.92|442.59|440.67|442.84|440.92|442.59|440.67|0
1646422990000|2022-03-04 19:43:10|442.84|440.92|443.84|441.92|443.84|441.92|442.84|440.92|0
1646423000000|2022-03-04 19:43:20|444.09|442.17|444.84|442.92|444.84|442.92|444.09|442.17|0
1646423010000|2022-03-04 19:43:30|445.09|443.17|443.84|441.92|445.09|443.17|443.84|441.92|0
1646423020000|2022-03-04 19:43:40|443.59|441.67|443.84|441.92|444.09|442.17|443.59|441.67|0
1646423030000|2022-03-04 19:43:50|444.59|442.67|443.34|441.42|444.59|442.67|443.34|441.42|0
1646423040000|2022-03-04 19:44:00|443.59|441.67|443.84|441.92|443.97|442.05|443.59|441.67|0
1646423050000|2022-03-04 19:44:10|444.34|442.42|444.84|442.92|444.84|442.92|444.34|442.42|0
1646423060000|2022-03-04 19:44:20|445.09|443.17|444.34|442.42|445.09|443.17|444.09|442.17|0
1646423070000|2022-03-04 19:44:30|444.84|442.92|445.09|443.17|445.34|443.42|444.84|442.92|0
1646423080000|2022-03-04 19:44:40|444.84|442.92|444.72|442.8|445.09|443.17|444.72|442.8|0
1646423090000|2022-03-04 19:44:50|444.59|442.67|444.59|442.67|445.09|443.17|444.59|442.67|0
1646423100000|2022-03-04 19:45:00|444.34|442.42|446.09|444.17|446.09|444.17|444.34|442.42|0
1646423110000|2022-03-04 19:45:10|446.34|444.42|446.34|444.42|446.59|444.67|446.34|444.42|0
1646423120000|2022-03-04 19:45:20|445.59|443.67|443.09|441.17|445.59|443.67|443.09|441.17|0
1646423130000|2022-03-04 19:45:30|443.34|441.42|444.59|442.67|444.59|442.67|443.34|441.42|0
1646423140000|2022-03-04 19:45:40|444.34|442.42|443.84|441.92|444.34|442.42|443.59|441.67|0
1646423150000|2022-03-04 19:45:50|443.59|441.67|443.59|441.67|444.09|442.17|443.59|441.67|0
1646423160000|2022-03-04 19:46:00|444.09|442.17|444.34|442.42|444.34|442.42|444.09|442.17|0
1646423170000|2022-03-04 19:46:10|444.09|442.17|445.09|443.17|445.09|443.17|444.09|442.17|0
1646423180000|2022-03-04 19:46:20|445.34|443.42|445.34|443.42|445.84|443.92|445.34|443.42|0
1646423190000|2022-03-04 19:46:30|445.09|443.17|444.59|442.67|445.09|443.17|444.59|442.67|0
1646423200000|2022-03-04 19:46:40|444.84|442.92|445.84|443.92|445.84|443.92|444.84|442.92|0
1646423210000|2022-03-04 19:46:50|446.47|444.55|446.59|444.67|446.59|444.67|445.84|443.92|0
1646423220000|2022-03-04 19:47:00|446.22|444.3|446.09|444.17|446.59|444.67|446.09|444.17|0
1646423230000|2022-03-04 19:47:10|446.59|444.67|447.34|445.42|448.09|446.17|446.47|444.55|0
1646423240000|2022-03-04 19:47:20|447.59|445.67|447.59|445.67|447.59|445.67|446.84|444.92|0
1646423250000|2022-03-04 19:47:30|447.22|445.3|445.09|443.17|447.22|445.3|445.09|443.17|0
1646423260000|2022-03-04 19:47:40|444.97|443.05|445.59|443.67|445.59|443.67|444.97|443.05|0
1646423270000|2022-03-04 19:47:50|445.09|443.17|445.34|443.42|445.59|443.67|445.09|443.17|0
1646423280000|2022-03-04 19:48:00|446.34|444.42|446.34|444.42|446.47|444.55|446.09|444.17|0
1646423290000|2022-03-04 19:48:10|445.72|443.8|446.34|444.42|446.59|444.67|445.72|443.8|0
1646423300000|2022-03-04 19:48:20|446.09|444.17|446.84|444.92|447.09|445.17|446.09|444.17|0
1646423310000|2022-03-04 19:48:30|447.59|445.67|446.34|444.42|447.59|445.67|446.34|444.42|0
1646423320000|2022-03-04 19:48:40|446.59|444.67|446.84|444.92|447.09|445.17|446.59|444.67|0
1646423330000|2022-03-04 19:48:50|446.97|445.05|447.84|445.92|447.84|445.92|446.97|445.05|0
1646423340000|2022-03-04 19:49:00|447.59|445.67|446.84|444.92|447.59|445.67|446.59|444.67|0
1646423350000|2022-03-04 19:49:10|447.59|445.67|447.84|445.92|447.84|445.92|447.59|445.67|0
1646423360000|2022-03-04 19:49:20|447.34|445.42|447.84|445.92|447.84|445.92|447.34|445.42|0
1646423370000|2022-03-04 19:49:30|447.72|445.8|447.59|445.67|447.97|446.05|447.59|445.67|0
1646423380000|2022-03-04 19:49:40|447.34|445.42|447.72|445.8|447.72|445.8|447.34|445.42|0
1646423390000|2022-03-04 19:49:50|447.34|445.42|447.59|445.67|447.59|445.67|447.34|445.42|0
1646423400000|2022-03-04 19:50:00|447.34|445.42|447.59|445.67|447.59|445.67|447.34|445.42|0
1646423410000|2022-03-04 19:50:10|447.47|445.55|447.09|445.17|447.84|445.92|447.09|445.17|0
1646423420000|2022-03-04 19:50:20|447.34|445.42|448.09|446.17|448.09|446.17|447.34|445.42|0
1646423430000|2022-03-04 19:50:30|447.47|445.55|445.59|443.67|447.47|445.55|445.59|443.67|0
1646423440000|2022-03-04 19:50:40|446.09|444.17|443.84|441.92|446.09|444.17|443.84|441.92|0
1646423450000|2022-03-04 19:50:50|443.59|441.67|444.84|442.92|445.09|443.17|443.59|441.67|0
1646423460000|2022-03-04 19:51:00|443.59|441.67|443.84|441.92|443.84|441.92|443.59|441.67|0
1646423470000|2022-03-04 19:51:10|444.34|442.42|443.34|441.42|444.59|442.67|443.34|441.42|0
1646423480000|2022-03-04 19:51:20|441.34|439.42|441.84|439.92|441.84|439.92|440.97|439.05|0
1646423490000|2022-03-04 19:51:30|442.34|440.42|442.22|440.3|442.84|440.92|442.22|440.3|0
1646423500000|2022-03-04 19:51:40|442.34|440.42|442.09|440.17|442.34|440.42|441.84|439.92|0
1646423510000|2022-03-04 19:51:50|442.59|440.67|442.34|440.42|443.09|441.17|442.34|440.42|0
1646423520000|2022-03-04 19:52:00|443.09|441.17|443.59|441.67|443.59|441.67|443.09|441.17|0
1646423530000|2022-03-04 19:52:10|443.47|441.55|443.34|441.42|444.34|442.42|443.34|441.42|0
1646423540000|2022-03-04 19:52:20|443.59|441.67|442.84|440.92|443.59|441.67|442.84|440.92|0
1646423550000|2022-03-04 19:52:30|443.84|441.92|445.34|443.42|445.34|443.42|443.84|441.92|0
1646423560000|2022-03-04 19:52:40|445.84|443.92|445.84|443.92|446.09|444.17|445.84|443.92|0
1646423570000|2022-03-04 19:52:50|446.34|444.42|447.09|445.17|447.09|445.17|446.34|444.42|0
1646423580000|2022-03-04 19:53:00|446.34|444.42|447.34|445.42|447.59|445.67|446.34|444.42|0
1646423590000|2022-03-04 19:53:10|447.09|445.17|448.09|446.17|448.84|446.92|447.09|445.17|0
1646423600000|2022-03-04 19:53:20|447.84|445.92|447.59|445.67|447.84|445.92|447.59|445.67|0
1646423610000|2022-03-04 19:53:30|447.84|445.92|447.84|445.92|448.09|446.17|447.84|445.92|0
1646423620000|2022-03-04 19:53:40|447.34|445.42|447.34|445.42|447.59|445.67|447.34|445.42|0
1646423630000|2022-03-04 19:53:50|447.59|445.67|447.22|445.3|447.59|445.67|446.84|444.92|0
1646423640000|2022-03-04 19:54:00|447.09|445.17|446.59|444.67|447.09|445.17|446.59|444.67|0
1646423650000|2022-03-04 19:54:10|445.84|443.92|445.59|443.67|445.97|444.05|445.59|443.67|0
1646423660000|2022-03-04 19:54:20|445.09|443.17|444.59|442.67|445.09|443.17|444.59|442.67|0
1646423670000|2022-03-04 19:54:30|444.34|442.42|444.34|442.42|444.59|442.67|443.84|441.92|0
1646423680000|2022-03-04 19:54:40|444.59|442.67|445.09|443.17|445.09|443.17|444.59|442.67|0
1646423690000|2022-03-04 19:54:50|446.09|444.17|446.22|444.3|446.22|444.3|445.84|443.92|0
1646423700000|2022-03-04 19:55:00|445.84|443.92|445.34|443.42|446.09|444.17|445.34|443.42|0
1646423710000|2022-03-04 19:55:10|444.59|442.67|446.09|444.17|446.09|444.17|444.59|442.67|0
1646423720000|2022-03-04 19:55:20|447.09|445.17|448.09|446.17|448.09|446.17|447.09|445.17|0
1646423730000|2022-03-04 19:55:30|447.34|445.42|445.84|443.92|447.34|445.42|445.59|443.67|0
1646423740000|2022-03-04 19:55:40|445.47|443.55|445.34|443.42|445.59|443.67|445.34|443.42|0
1646423750000|2022-03-04 19:55:50|445.09|443.17|445.84|443.92|445.84|443.92|445.09|443.17|0
1646423760000|2022-03-04 19:56:00|446.59|444.67|445.97|444.05|446.59|444.67|445.84|443.92|0
1646423770000|2022-03-04 19:56:10|445.34|443.42|444.84|442.92|445.34|443.42|444.84|442.92|0
1646423780000|2022-03-04 19:56:20|445.09|443.17|443.84|441.92|445.09|443.17|443.84|441.92|0
1646423790000|2022-03-04 19:56:30|444.09|442.17|444.34|442.42|444.34|442.42|444.09|442.17|0
1646423800000|2022-03-04 19:56:40|444.59|442.67|444.34|442.42|444.59|442.67|444.34|442.42|0
1646423810000|2022-03-04 19:56:50|445.09|443.17|445.34|443.42|445.59|443.67|445.09|443.17|0
1646423820000|2022-03-04 19:57:00|445.72|443.8|446.09|444.17|446.09|444.17|445.59|443.67|0
1646423830000|2022-03-04 19:57:10|445.97|444.05|446.34|444.42|446.59|444.67|445.97|444.05|0
1646423840000|2022-03-04 19:57:20|446.59|444.67|446.59|444.67|446.59|444.67|446.34|444.42|0
1646423850000|2022-03-04 19:57:30|446.34|444.42|446.84|444.92|446.84|444.92|446.09|444.17|0
1646423860000|2022-03-04 19:57:40|447.34|445.42|447.09|445.17|447.34|445.42|447.09|445.17|0
1646423870000|2022-03-04 19:57:50|446.84|444.92|447.34|445.42|447.34|445.42|446.84|444.92|0
1646423880000|2022-03-04 19:58:00|448.34|446.42|449.84|447.92|449.84|447.92|448.34|446.42|0
1646423890000|2022-03-04 19:58:10|448.84|446.92|449.09|447.17|449.34|447.42|448.84|446.92|0
1646423900000|2022-03-04 19:58:20|449.22|447.3|448.84|446.92|449.59|447.67|448.84|446.92|0
1646423910000|2022-03-04 19:58:30|449.34|447.42|449.59|447.67|449.59|447.67|449.34|447.42|0
1646423920000|2022-03-04 19:58:40|449.84|447.92|450.47|448.55|450.59|448.67|449.84|447.92|0
1646423930000|2022-03-04 19:58:50|450.59|448.67|452.34|450.42|452.84|450.92|450.59|448.67|0
1646423940000|2022-03-04 19:59:00|453.34|451.42|454.47|452.55|454.47|452.55|453.34|451.42|0
1646423950000|2022-03-04 19:59:10|454.34|452.42|454.97|453.05|454.97|453.05|454.34|452.42|0
1646423960000|2022-03-04 19:59:20|455.22|453.3|455.09|453.17|455.47|453.55|455.09|453.17|0
1646423970000|2022-03-04 19:59:30|455.59|453.67|455.09|453.17|455.59|453.67|454.59|452.67|0
1646423980000|2022-03-04 19:59:40|454.84|452.92|454.22|452.3|455.34|453.42|454.22|452.3|0
1646423990000|2022-03-04 19:59:50|454.59|452.67|454.97|453.05|455.47|453.55|454.59|452.67|0
1646424000000|2022-03-04 20:00:00|455.09|453.17|453.34|451.42|455.22|453.3|453.34|451.42|0
1646424010000|2022-03-04 20:00:10|454.09|452.17|453.84|451.92|454.59|452.67|453.84|451.92|0
1646424020000|2022-03-04 20:00:20|453.59|451.67|453.09|451.17|453.59|451.67|452.97|451.05|0
1646424030000|2022-03-04 20:00:30|452.97|451.05|453.84|451.92|454.09|452.17|452.97|451.05|0
1646424040000|2022-03-04 20:00:40|453.59|451.67|453.34|451.42|453.59|451.67|452.84|450.92|0
1646424050000|2022-03-04 20:00:50|453.84|451.92|453.34|451.42|453.84|451.92|453.34|451.42|0
1646424060000|2022-03-04 20:01:00|453.59|451.67|454.59|452.67|454.84|452.92|453.59|451.67|0
1646424070000|2022-03-04 20:01:10|454.34|452.42|452.84|450.92|454.34|452.42|452.84|450.92|0
1646424080000|2022-03-04 20:01:20|452.59|450.67|453.34|451.42|453.34|451.42|452.59|450.67|0
1646424090000|2022-03-04 20:01:30|453.84|451.92|453.34|451.42|454.09|452.17|453.34|451.42|0
1646424100000|2022-03-04 20:01:40|453.59|451.67|453.34|451.42|453.59|451.67|453.34|451.42|0
1646424110000|2022-03-04 20:01:50|453.84|451.92|452.84|450.92|453.84|451.92|452.84|450.92|0
1646424120000|2022-03-04 20:02:00|452.59|450.67|451.09|449.17|452.84|450.92|451.09|449.17|0
1646424130000|2022-03-04 20:02:10|449.34|447.42|446.84|444.92|449.34|447.42|446.84|444.92|0
1646424140000|2022-03-04 20:02:20|448.59|446.67|448.84|446.92|448.84|446.92|448.34|446.42|0
1646424150000|2022-03-04 20:02:30|448.34|446.42|447.59|445.67|448.34|446.42|447.34|445.42|0
1646424160000|2022-03-04 20:02:40|448.59|446.67|446.84|444.92|448.59|446.67|446.84|444.92|0
1646424170000|2022-03-04 20:02:50|447.09|445.17|444.34|442.42|447.09|445.17|444.34|442.42|0
1646424180000|2022-03-04 20:03:00|445.34|443.42|443.59|441.67|445.34|443.42|443.59|441.67|0
1646424190000|2022-03-04 20:03:10|443.84|441.92|444.59|442.67|444.59|442.67|443.84|441.92|0
1646424200000|2022-03-04 20:03:20|444.34|442.42|445.34|443.42|445.34|443.42|444.34|442.42|0
1646424210000|2022-03-04 20:03:30|446.09|444.17|445.47|443.55|446.09|444.17|445.47|443.55|0
1646424220000|2022-03-04 20:03:40|444.84|442.92|446.09|444.17|446.09|444.17|444.84|442.92|0
1646424230000|2022-03-04 20:03:50|445.84|443.92|444.09|442.17|445.84|443.92|444.09|442.17|0
1646424240000|2022-03-04 20:04:00|443.47|441.55|443.09|441.17|443.47|441.55|443.09|441.17|0
1646424250000|2022-03-04 20:04:10|442.84|440.92|444.59|442.67|444.59|442.67|442.84|440.92|0
1646424260000|2022-03-04 20:04:20|445.09|443.17|444.59|442.67|445.09|443.17|444.59|442.67|0
1646424270000|2022-03-04 20:04:30|444.84|442.92|445.84|443.92|445.84|443.92|444.84|442.92|0
1646424280000|2022-03-04 20:04:40|445.59|443.67|445.59|443.67|445.72|443.8|445.47|443.55|0
1646424290000|2022-03-04 20:04:50|445.84|443.92|445.72|443.8|445.84|443.92|445.59|443.67|0
1646424300000|2022-03-04 20:05:00|445.59|443.67|444.09|442.17|445.59|443.67|444.09|442.17|0
1646424310000|2022-03-04 20:05:10|444.84|442.92|444.09|442.17|444.84|442.92|443.22|441.3|0
1646424320000|2022-03-04 20:05:20|443.59|441.67|443.34|441.42|443.59|441.67|443.34|441.42|0
1646424330000|2022-03-04 20:05:30|443.59|441.67|443.59|441.67|444.09|442.17|443.59|441.67|0
1646424340000|2022-03-04 20:05:40|443.34|441.42|443.34|441.42|443.34|441.42|443.34|441.42|0
1646424350000|2022-03-04 20:05:50|443.09|441.17|442.09|440.17|443.09|441.17|442.09|440.17|0
1646424360000|2022-03-04 20:06:00|442.34|440.42|441.09|439.17|442.59|440.67|441.09|439.17|0
1646424370000|2022-03-04 20:06:10|440.34|438.42|440.97|439.05|440.97|439.05|439.84|437.92|0
1646424380000|2022-03-04 20:06:20|440.09|438.17|442.34|440.42|442.34|440.42|440.09|438.17|0
1646424390000|2022-03-04 20:06:30|443.09|441.17|442.84|440.92|443.59|441.67|442.84|440.92|0
1646424400000|2022-03-04 20:06:40|443.59|441.67|444.47|442.55|444.59|442.67|443.59|441.67|0
1646424410000|2022-03-04 20:06:50|444.84|442.92|443.59|441.67|444.84|442.92|443.59|441.67|0
1646424420000|2022-03-04 20:07:00|444.84|442.92|445.34|443.42|445.34|443.42|444.59|442.67|0
1646424430000|2022-03-04 20:07:10|445.59|443.67|445.59|443.67|445.59|443.67|444.84|442.92|0
1646424440000|2022-03-04 20:07:20|445.34|443.42|444.84|442.92|445.34|443.42|444.84|442.92|0
1646424450000|2022-03-04 20:07:30|444.34|442.42|445.72|443.8|445.72|443.8|444.34|442.42|0
1646424460000|2022-03-04 20:07:40|445.59|443.67|447.09|445.17|447.22|445.3|445.59|443.67|0
1646424470000|2022-03-04 20:07:50|446.97|445.05|446.09|444.17|446.97|445.05|446.09|444.17|0
1646424480000|2022-03-04 20:08:00|446.34|444.42|445.84|443.92|446.34|444.42|445.34|443.42|0
1646424490000|2022-03-04 20:08:10|446.84|444.92|445.84|443.92|446.84|444.92|445.84|443.92|0
1646424500000|2022-03-04 20:08:20|446.09|444.17|445.84|443.92|446.09|444.17|444.84|442.92|0
1646424510000|2022-03-04 20:08:30|445.34|443.42|445.84|443.92|445.84|443.92|445.34|443.42|0
1646424520000|2022-03-04 20:08:40|445.59|443.67|445.59|443.67|445.59|443.67|445.09|443.17|0
1646424530000|2022-03-04 20:08:50|444.59|442.67|444.59|442.67|444.59|442.67|444.34|442.42|0
1646424540000|2022-03-04 20:09:00|445.34|443.42|444.84|442.92|445.34|443.42|444.84|442.92|0
1646424550000|2022-03-04 20:09:10|444.34|442.42|444.22|442.3|444.34|442.42|443.84|441.92|0
1646424560000|2022-03-04 20:09:20|444.84|442.92|444.34|442.42|445.09|443.17|444.34|442.42|0
1646424570000|2022-03-04 20:09:30|445.09|443.17|445.59|443.67|445.59|443.67|444.22|442.3|0
1646424580000|2022-03-04 20:09:40|445.34|443.42|445.34|443.42|445.47|443.55|445.34|443.42|0
1646424590000|2022-03-04 20:09:50|445.09|443.17|445.84|443.92|445.84|443.92|445.09|443.17|0
1646424600000|2022-03-04 20:10:00|445.34|443.42|445.09|443.17|445.34|443.42|443.59|441.67|0
1646424610000|2022-03-04 20:10:10|445.34|443.42|446.09|444.17|446.59|444.67|445.34|443.42|0
1646424620000|2022-03-04 20:10:20|445.59|443.67|444.09|442.17|445.59|443.67|444.09|442.17|0
1646424630000|2022-03-04 20:10:30|444.34|442.42|444.34|442.42|444.34|442.42|444.34|442.42|0
1646424640000|2022-03-04 20:10:40|444.84|442.92|443.59|441.67|444.84|442.92|443.59|441.67|0
1646424650000|2022-03-04 20:10:50|442.59|440.67|443.34|441.42|443.34|441.42|442.59|440.67|0
1646424660000|2022-03-04 20:11:00|442.59|440.67|442.09|440.17|442.59|440.67|442.09|440.17|0
1646424670000|2022-03-04 20:11:10|442.34|440.42|441.72|439.8|442.34|440.42|441.72|439.8|0
1646424680000|2022-03-04 20:11:20|441.84|439.92|442.84|440.92|442.84|440.92|441.84|439.92|0
1646424690000|2022-03-04 20:11:30|442.34|440.42|442.59|440.67|442.59|440.67|442.09|440.17|0
1646424700000|2022-03-04 20:11:40|442.09|440.17|442.09|440.17|442.09|440.17|441.59|439.67|0
1646424710000|2022-03-04 20:11:50|442.59|440.67|443.84|441.92|443.84|441.92|442.59|440.67|0
1646424720000|2022-03-04 20:12:00|444.09|442.17|445.34|443.42|445.34|443.42|444.09|442.17|0
1646424730000|2022-03-04 20:12:10|445.47|443.55|445.34|443.42|445.47|443.55|444.84|442.92|0
1646424740000|2022-03-04 20:12:20|445.84|443.92|446.34|444.42|446.34|444.42|445.72|443.8|0
1646424750000|2022-03-04 20:12:30|445.09|443.17|445.84|443.92|445.84|443.92|444.84|442.92|0
1646424760000|2022-03-04 20:12:40|445.59|443.67|446.34|444.42|446.34|444.42|445.59|443.67|0
1646424770000|2022-03-04 20:12:50|446.72|444.8|445.84|443.92|446.72|444.8|445.84|443.92|0
1646424780000|2022-03-04 20:13:00|446.09|444.17|445.84|443.92|446.09|444.17|445.84|443.92|0
1646424790000|2022-03-04 20:13:10|445.59|443.67|444.84|442.92|445.59|443.67|444.84|442.92|0
1646424800000|2022-03-04 20:13:20|445.22|443.3|443.59|441.67|445.22|443.3|443.59|441.67|0
1646424810000|2022-03-04 20:13:30|443.34|441.42|442.72|440.8|443.34|441.42|442.72|440.8|0
1646424820000|2022-03-04 20:13:40|440.97|439.05|441.72|439.8|441.72|439.8|440.59|438.67|0
1646424830000|2022-03-04 20:13:50|442.72|440.8|444.59|442.67|444.59|442.67|442.72|440.8|0
1646424840000|2022-03-04 20:14:00|444.72|442.8|445.34|443.42|445.34|443.42|444.72|442.8|0
1646424850000|2022-03-04 20:14:10|445.59|443.67|447.59|445.67|447.59|445.67|445.59|443.67|0
1646424860000|2022-03-04 20:14:20|449.59|447.67|450.09|448.17|450.09|448.17|449.09|447.17|0
1646424870000|2022-03-04 20:14:30|450.59|448.67|449.84|447.92|450.59|448.67|449.84|447.92|0
1646424880000|2022-03-04 20:14:40|450.09|448.17|450.09|448.17|450.09|448.17|449.59|447.67|0
1646424890000|2022-03-04 20:14:50|450.34|448.42|449.59|447.67|450.34|448.42|449.59|447.67|0
1646424900000|2022-03-04 20:15:00|449.97|448.05|448.34|446.42|449.97|448.05|446.59|444.67|0
1646424910000|2022-03-04 20:15:10|448.97|447.05|450.34|448.42|450.34|448.42|448.97|447.05|0
1646424920000|2022-03-04 20:15:20|449.34|447.42|448.84|446.92|449.59|447.67|448.84|446.92|0
1646424930000|2022-03-04 20:15:30|447.47|445.55|446.59|444.67|447.47|445.55|446.59|444.67|0
1646424940000|2022-03-04 20:15:40|444.22|442.3|444.34|442.42|444.34|442.42|443.47|441.55|0
1646424950000|2022-03-04 20:15:50|444.84|442.92|445.84|443.92|445.84|443.92|444.59|442.67|0
1646424960000|2022-03-04 20:16:00|444.84|442.92|444.59|442.67|445.22|443.3|444.59|442.67|0
1646424970000|2022-03-04 20:16:10|443.84|441.92|444.84|442.92|444.84|442.92|442.72|440.8|0
1646424980000|2022-03-04 20:16:20|444.59|442.67|446.09|444.17|446.09|444.17|444.59|442.67|0
1646424990000|2022-03-04 20:16:30|445.72|443.8|444.34|442.42|445.84|443.92|444.22|442.3|0
1646425000000|2022-03-04 20:16:40|445.47|443.55|446.09|444.17|446.34|444.42|445.47|443.55|0
1646425010000|2022-03-04 20:16:50|446.34|444.42|445.59|443.67|446.34|444.42|445.34|443.42|0
1646425020000|2022-03-04 20:17:00|445.47|443.55|444.59|442.67|445.47|443.55|444.59|442.67|0
1646425030000|2022-03-04 20:17:10|445.34|443.42|444.84|442.92|445.34|443.42|444.84|442.92|0
1646425040000|2022-03-04 20:17:20|444.59|442.67|444.84|442.92|445.09|443.17|444.59|442.67|0
1646425050000|2022-03-04 20:17:30|445.09|443.17|443.47|441.55|445.09|443.17|443.47|441.55|0
1646425060000|2022-03-04 20:17:40|443.84|441.92|444.84|442.92|444.84|442.92|443.59|441.67|0
1646425070000|2022-03-04 20:17:50|443.34|441.42|443.59|441.67|444.09|442.17|443.34|441.42|0
1646425080000|2022-03-04 20:18:00|442.84|440.92|443.09|441.17|443.09|441.17|442.09|440.17|0
1646425090000|2022-03-04 20:18:10|444.09|442.17|444.59|442.67|444.59|442.67|443.84|441.92|0
1646425100000|2022-03-04 20:18:20|444.84|442.92|444.34|442.42|444.84|442.92|444.34|442.42|0
1646425110000|2022-03-04 20:18:30|444.97|443.05|444.84|442.92|445.09|443.17|444.84|442.92|0
1646425120000|2022-03-04 20:18:40|445.09|443.17|446.34|444.42|446.34|444.42|445.09|443.17|0
1646425130000|2022-03-04 20:18:50|446.09|444.17|446.59|444.67|446.59|444.67|446.09|444.17|0
1646425140000|2022-03-04 20:19:00|447.59|445.67|446.59|444.67|447.59|445.67|446.59|444.67|0
1646425150000|2022-03-04 20:19:10|447.09|445.17|447.09|445.17|447.09|445.17|446.72|444.8|0
1646425160000|2022-03-04 20:19:20|446.59|444.67|447.22|445.3|447.34|445.42|446.59|444.67|0
1646425170000|2022-03-04 20:19:30|447.34|445.42|447.09|445.17|447.34|445.42|447.09|445.17|0
1646425180000|2022-03-04 20:19:40|447.34|445.42|447.09|445.17|447.34|445.42|446.84|444.92|0
1646425190000|2022-03-04 20:19:50|447.34|445.42|447.84|445.92|447.84|445.92|447.34|445.42|0
1646425200000|2022-03-04 20:20:00|448.84|446.92|448.34|446.42|448.84|446.92|448.34|446.42|0
1646425210000|2022-03-04 20:20:10|447.09|445.17|448.09|446.17|448.09|446.17|447.09|445.17|0
1646425220000|2022-03-04 20:20:20|447.84|445.92|448.09|446.17|448.09|446.17|447.59|445.67|0
1646425230000|2022-03-04 20:20:30|448.59|446.67|450.59|448.67|450.84|448.92|448.59|446.67|0
1646425240000|2022-03-04 20:20:40|450.34|448.42|450.34|448.42|450.47|448.55|450.34|448.42|0
1646425250000|2022-03-04 20:20:50|450.09|448.17|450.09|448.17|450.09|448.17|449.84|447.92|0
1646425260000|2022-03-04 20:21:00|449.59|447.67|450.34|448.42|450.84|448.92|449.59|447.67|0
1646425270000|2022-03-04 20:21:10|450.84|448.92|450.09|448.17|450.84|448.92|449.72|447.8|0
1646425280000|2022-03-04 20:21:20|449.34|447.42|449.34|447.42|449.34|447.42|449.09|447.17|0
1646425290000|2022-03-04 20:21:30|449.47|447.55|448.59|446.67|449.47|447.55|448.59|446.67|0
1646425300000|2022-03-04 20:21:40|448.34|446.42|447.84|445.92|448.34|446.42|447.84|445.92|0
1646425310000|2022-03-04 20:21:50|447.59|445.67|448.34|446.42|448.34|446.42|447.59|445.67|0
1646425320000|2022-03-04 20:22:00|448.09|446.17|447.09|445.17|448.09|446.17|447.09|445.17|0
1646425330000|2022-03-04 20:22:10|448.59|446.67|449.34|447.42|449.34|447.42|448.59|446.67|0
1646425340000|2022-03-04 20:22:20|449.84|447.92|448.34|446.42|449.84|447.92|448.09|446.17|0
1646425350000|2022-03-04 20:22:30|448.09|446.17|449.09|447.17|449.09|447.17|447.84|445.92|0
1646425360000|2022-03-04 20:22:40|449.59|447.67|450.09|448.17|450.09|448.17|449.59|447.67|0
1646425370000|2022-03-04 20:22:50|450.47|448.55|450.59|448.67|450.59|448.67|450.47|448.55|0
1646425380000|2022-03-04 20:23:00|450.84|448.92|450.84|448.92|450.84|448.92|450.84|448.92|0
1646425390000|2022-03-04 20:23:10|450.59|448.67|450.59|448.67|451.09|449.17|450.59|448.67|0
1646425400000|2022-03-04 20:23:20|450.47|448.55|450.09|448.17|450.59|448.67|450.09|448.17|0
1646425410000|2022-03-04 20:23:30|449.84|447.92|449.34|447.42|450.09|448.17|449.34|447.42|0
1646425420000|2022-03-04 20:23:40|448.59|446.67|445.84|443.92|448.59|446.67|445.84|443.92|0
1646425430000|2022-03-04 20:23:50|446.34|444.42|447.34|445.42|447.34|445.42|446.34|444.42|0
1646425440000|2022-03-04 20:24:00|446.59|444.67|447.22|445.3|447.22|445.3|446.59|444.67|0
1646425450000|2022-03-04 20:24:10|447.59|445.67|448.34|446.42|448.34|446.42|447.59|445.67|0
1646425460000|2022-03-04 20:24:20|448.84|446.92|448.59|446.67|449.34|447.42|448.59|446.67|0
1646425470000|2022-03-04 20:24:30|448.34|446.42|445.34|443.42|448.34|446.42|445.34|443.42|0
1646425480000|2022-03-04 20:24:40|445.09|443.17|444.84|442.92|445.09|443.17|444.09|442.17|0
1646425490000|2022-03-04 20:24:50|445.59|443.67|445.84|443.92|445.84|443.92|445.34|443.42|0
1646425500000|2022-03-04 20:25:00|445.59|443.67|443.59|441.67|445.84|443.92|443.59|441.67|0
1646425510000|2022-03-04 20:25:10|441.84|439.92|443.09|441.17|443.09|441.17|441.84|439.92|0
1646425520000|2022-03-04 20:25:20|442.34|440.42|441.84|439.92|442.34|440.42|441.34|439.42|0
1646425530000|2022-03-04 20:25:30|443.34|441.42|444.59|442.67|444.59|442.67|443.34|441.42|0
1646425540000|2022-03-04 20:25:40|444.34|442.42|443.72|441.8|444.34|442.42|443.72|441.8|0
1646425550000|2022-03-04 20:25:50|444.09|442.17|443.59|441.67|444.09|442.17|443.59|441.67|0
1646425560000|2022-03-04 20:26:00|443.84|441.92|443.59|441.67|443.84|441.92|442.59|440.67|0
1646425570000|2022-03-04 20:26:10|443.34|441.42|443.47|441.55|443.47|441.55|443.09|441.17|0
1646425580000|2022-03-04 20:26:20|443.59|441.67|443.59|441.67|443.59|441.67|442.84|440.92|0
1646425590000|2022-03-04 20:26:30|443.22|441.3|443.09|441.17|443.59|441.67|442.59|440.67|0
1646425600000|2022-03-04 20:26:40|442.84|440.92|443.09|441.17|443.34|441.42|442.59|440.67|0
1646425610000|2022-03-04 20:26:50|442.97|441.05|443.09|441.17|443.34|441.42|442.97|441.05|0
1646425620000|2022-03-04 20:27:00|442.84|440.92|441.84|439.92|442.84|440.92|441.84|439.92|0
1646425630000|2022-03-04 20:27:10|439.59|437.67|439.09|437.17|439.59|437.67|438.84|436.92|0
1646425640000|2022-03-04 20:27:20|439.34|437.42|439.97|438.05|440.72|438.8|439.34|437.42|0
1646425650000|2022-03-04 20:27:30|439.59|437.67|441.09|439.17|441.09|439.17|439.59|437.67|0
1646425660000|2022-03-04 20:27:40|440.84|438.92|440.34|438.42|441.09|439.17|440.34|438.42|0
1646425670000|2022-03-04 20:27:50|439.47|437.55|438.84|436.92|439.84|437.92|438.84|436.92|0
1646425680000|2022-03-04 20:28:00|439.09|437.17|439.34|437.42|439.34|437.42|439.09|437.17|0
1646425690000|2022-03-04 20:28:10|439.09|437.17|436.84|434.92|439.09|437.17|436.84|434.92|0
1646425700000|2022-03-04 20:28:20|436.09|434.17|436.09|434.17|436.47|434.55|435.59|433.67|0
1646425710000|2022-03-04 20:28:30|434.34|432.42|435.59|433.67|435.84|433.92|434.34|432.42|0
1646425720000|2022-03-04 20:28:40|435.09|433.17|434.34|432.42|435.09|433.17|434.34|432.42|0
1646425730000|2022-03-04 20:28:50|434.59|432.67|435.59|433.67|436.34|434.42|434.47|432.55|0
1646425740000|2022-03-04 20:29:00|435.97|434.05|438.22|436.3|438.22|436.3|435.97|434.05|0
1646425750000|2022-03-04 20:29:10|438.34|436.42|439.34|437.42|439.34|437.42|438.34|436.42|0
1646425760000|2022-03-04 20:29:20|439.59|437.67|440.09|438.17|440.09|438.17|439.59|437.67|0
1646425770000|2022-03-04 20:29:30|439.84|437.92|441.34|439.42|441.34|439.42|439.84|437.92|0
1646425780000|2022-03-04 20:29:40|441.84|439.92|441.34|439.42|441.84|439.92|441.09|439.17|0
1646425790000|2022-03-04 20:29:50|441.09|439.17|440.59|438.67|441.34|439.42|440.59|438.67|0
1646425800000|2022-03-04 20:30:00|442.09|440.17|440.59|438.67|442.09|440.17|440.59|438.67|0
1646425810000|2022-03-04 20:30:10|439.84|437.92|440.59|438.67|440.59|438.67|439.84|437.92|0
1646425820000|2022-03-04 20:30:20|439.59|437.67|437.84|435.92|439.59|437.67|437.84|435.92|0
1646425830000|2022-03-04 20:30:30|437.59|435.67|439.09|437.17|439.09|437.17|437.59|435.67|0
1646425840000|2022-03-04 20:30:40|439.22|437.3|439.84|437.92|439.84|437.92|439.22|437.3|0
1646425850000|2022-03-04 20:30:50|439.59|437.67|440.34|438.42|440.34|438.42|439.59|437.67|0
1646425860000|2022-03-04 20:31:00|440.84|438.92|444.09|442.17|444.09|442.17|440.84|438.92|0
1646425870000|2022-03-04 20:31:10|443.22|441.3|443.59|441.67|444.09|442.17|442.84|440.92|0
1646425880000|2022-03-04 20:31:20|444.09|442.17|443.84|441.92|444.09|442.17|443.84|441.92|0
1646425890000|2022-03-04 20:31:30|444.09|442.17|442.59|440.67|444.22|442.3|442.59|440.67|0
1646425900000|2022-03-04 20:31:40|442.34|440.42|443.34|441.42|443.34|441.42|442.34|440.42|0
1646425910000|2022-03-04 20:31:50|443.59|441.67|443.59|441.67|443.84|441.92|443.59|441.67|0
1646425920000|2022-03-04 20:32:00|442.59|440.67|443.09|441.17|444.09|442.17|442.59|440.67|0
1646425930000|2022-03-04 20:32:10|442.34|440.42|442.59|440.67|442.59|440.67|442.34|440.42|0
1646425940000|2022-03-04 20:32:20|443.09|441.17|445.09|443.17|445.09|443.17|443.09|441.17|0
1646425950000|2022-03-04 20:32:30|445.84|443.92|444.59|442.67|445.84|443.92|444.59|442.67|0
1646425960000|2022-03-04 20:32:40|443.59|441.67|444.09|442.17|444.09|442.17|443.59|441.67|0
1646425970000|2022-03-04 20:32:50|443.34|441.42|442.47|440.55|443.34|441.42|442.47|440.55|0
1646425980000|2022-03-04 20:33:00|441.59|439.67|441.84|439.92|441.84|439.92|440.84|438.92|0
1646425990000|2022-03-04 20:33:10|442.34|440.42|442.22|440.3|442.34|440.42|442.09|440.17|0
1646426000000|2022-03-04 20:33:20|442.09|440.17|442.59|440.67|443.09|441.17|442.09|440.17|0
1646426010000|2022-03-04 20:33:30|442.84|440.92|443.34|441.42|443.34|441.42|442.84|440.92|0
1646426020000|2022-03-04 20:33:40|443.22|441.3|442.59|440.67|443.22|441.3|442.59|440.67|0
1646426030000|2022-03-04 20:33:50|443.09|441.17|442.09|440.17|443.59|441.67|442.09|440.17|0
1646426040000|2022-03-04 20:34:00|441.59|439.67|441.59|439.67|442.34|440.42|441.09|439.17|0
1646426050000|2022-03-04 20:34:10|442.09|440.17|443.09|441.17|443.09|441.17|442.09|440.17|0
1646426060000|2022-03-04 20:34:20|442.09|440.17|443.09|441.17|443.09|441.17|441.34|439.42|0
1646426070000|2022-03-04 20:34:30|442.84|440.92|442.59|440.67|443.09|441.17|442.34|440.42|0
1646426080000|2022-03-04 20:34:40|442.22|440.3|442.09|440.17|442.22|440.3|442.09|440.17|0
1646426090000|2022-03-04 20:34:50|442.84|440.92|442.34|440.42|442.84|440.92|442.09|440.17|0
1646426100000|2022-03-04 20:35:00|441.34|439.42|440.09|438.17|441.34|439.42|440.09|438.17|0
1646426110000|2022-03-04 20:35:10|439.34|437.42|441.09|439.17|441.09|439.17|439.34|437.42|0
1646426120000|2022-03-04 20:35:20|440.84|438.92|440.09|438.17|440.97|439.05|440.09|438.17|0
1646426130000|2022-03-04 20:35:30|439.84|437.92|440.34|438.42|440.34|438.42|439.09|437.17|0
1646426140000|2022-03-04 20:35:40|440.59|438.67|441.34|439.42|441.59|439.67|440.59|438.67|0
1646426150000|2022-03-04 20:35:50|441.09|439.17|442.22|440.3|442.22|440.3|441.09|439.17|0
1646426160000|2022-03-04 20:36:00|442.84|440.92|442.84|440.92|444.09|442.17|442.84|440.92|0
1646426170000|2022-03-04 20:36:10|443.59|441.67|444.34|442.42|444.84|442.92|443.59|441.67|0
1646426180000|2022-03-04 20:36:20|443.59|441.67|444.34|442.42|444.34|442.42|443.59|441.67|0
1646426190000|2022-03-04 20:36:30|444.59|442.67|444.34|442.42|444.84|442.92|444.34|442.42|0
1646426200000|2022-03-04 20:36:40|444.59|442.67|447.84|445.92|447.84|445.92|444.59|442.67|0
1646426210000|2022-03-04 20:36:50|448.84|446.92|448.09|446.17|448.84|446.92|448.09|446.17|0
1646426220000|2022-03-04 20:37:00|447.97|446.05|448.59|446.67|448.59|446.67|447.59|445.67|0
1646426230000|2022-03-04 20:37:10|448.34|446.42|448.09|446.17|448.34|446.42|447.84|445.92|0
1646426240000|2022-03-04 20:37:20|448.59|446.67|448.59|446.67|448.59|446.67|448.34|446.42|0
1646426250000|2022-03-04 20:37:30|448.34|446.42|448.09|446.17|449.09|447.17|448.09|446.17|0
1646426260000|2022-03-04 20:37:40|447.59|445.67|449.09|447.17|449.09|447.17|447.59|445.67|0
1646426270000|2022-03-04 20:37:50|448.84|446.92|448.59|446.67|448.84|446.92|448.59|446.67|0
1646426280000|2022-03-04 20:38:00|448.84|446.92|450.34|448.42|450.34|448.42|448.84|446.92|0
1646426290000|2022-03-04 20:38:10|450.84|448.92|451.34|449.42|451.34|449.42|450.84|448.92|0
1646426300000|2022-03-04 20:38:20|450.84|448.92|451.34|449.42|451.34|449.42|450.34|448.42|0
1646426310000|2022-03-04 20:38:30|450.84|448.92|449.59|447.67|450.84|448.92|449.59|447.67|0
1646426320000|2022-03-04 20:38:40|449.84|447.92|447.72|445.8|449.84|447.92|447.72|445.8|0
1646426330000|2022-03-04 20:38:50|447.84|445.92|446.84|444.92|447.84|445.92|446.84|444.92|0
1646426340000|2022-03-04 20:39:00|448.09|446.17|446.47|444.55|448.47|446.55|446.47|444.55|0
1646426350000|2022-03-04 20:39:10|446.59|444.67|447.09|445.17|447.09|445.17|446.59|444.67|0
1646426360000|2022-03-04 20:39:20|446.59|444.67|447.47|445.55|447.47|445.55|446.34|444.42|0
1646426370000|2022-03-04 20:39:30|448.34|446.42|447.34|445.42|448.47|446.55|447.34|445.42|0
1646426380000|2022-03-04 20:39:40|448.09|446.17|448.09|446.17|448.22|446.3|447.84|445.92|0
1646426390000|2022-03-04 20:39:50|448.22|446.3|447.34|445.42|448.22|446.3|447.34|445.42|0
1646426400000|2022-03-04 20:40:00|446.09|444.17|448.09|446.17|448.09|446.17|446.09|444.17|0
1646426410000|2022-03-04 20:40:10|448.22|446.3|447.84|445.92|448.22|446.3|447.84|445.92|0
1646426420000|2022-03-04 20:40:20|447.59|445.67|448.09|446.17|448.09|446.17|447.59|445.67|0
1646426430000|2022-03-04 20:40:30|447.59|445.67|446.59|444.67|448.09|446.17|446.59|444.67|0
1646426440000|2022-03-04 20:40:40|446.72|444.8|447.34|445.42|447.34|445.42|446.72|444.8|0
1646426450000|2022-03-04 20:40:50|446.84|444.92|447.34|445.42|447.34|445.42|446.84|444.92|0
1646426460000|2022-03-04 20:41:00|446.84|444.92|448.09|446.17|448.09|446.17|446.84|444.92|0
1646426470000|2022-03-04 20:41:10|447.84|445.92|447.59|445.67|448.22|446.3|447.59|445.67|0
1646426480000|2022-03-04 20:41:20|446.09|444.17|442.84|440.92|446.09|444.17|442.84|440.92|0
1646426490000|2022-03-04 20:41:30|444.34|442.42|443.59|441.67|444.34|442.42|443.34|441.42|0
1646426500000|2022-03-04 20:41:40|443.84|441.92|443.34|441.42|444.09|442.17|443.34|441.42|0
1646426510000|2022-03-04 20:41:50|442.34|440.42|440.09|438.17|442.34|440.42|439.84|437.92|0
1646426520000|2022-03-04 20:42:00|440.59|438.67|441.34|439.42|441.59|439.67|440.59|438.67|0
1646426530000|2022-03-04 20:42:10|441.84|439.92|442.84|440.92|442.84|440.92|441.84|439.92|0
1646426540000|2022-03-04 20:42:20|442.34|440.42|441.09|439.17|442.59|440.67|441.09|439.17|0
1646426550000|2022-03-04 20:42:30|440.34|438.42|441.84|439.92|441.84|439.92|440.34|438.42|0
1646426560000|2022-03-04 20:42:40|442.09|440.17|442.09|440.17|442.72|440.8|442.09|440.17|0
1646426570000|2022-03-04 20:42:50|442.22|440.3|441.84|439.92|442.22|440.3|441.09|439.17|0
1646426580000|2022-03-04 20:43:00|442.34|440.42|442.34|440.42|442.34|440.42|442.34|440.42|0
1646426590000|2022-03-04 20:43:10|442.47|440.55|442.34|440.42|442.47|440.55|441.84|439.92|0
1646426600000|2022-03-04 20:43:20|441.84|439.92|441.47|439.55|441.84|439.92|441.47|439.55|0
1646426610000|2022-03-04 20:43:30|440.97|439.05|441.34|439.42|441.34|439.42|440.97|439.05|0
1646426620000|2022-03-04 20:43:40|441.09|439.17|441.09|439.17|441.09|439.17|440.84|438.92|0
1646426630000|2022-03-04 20:43:50|440.09|438.17|441.84|439.92|441.84|439.92|440.09|438.17|0
1646426640000|2022-03-04 20:44:00|441.59|439.67|442.34|440.42|442.34|440.42|441.34|439.42|0
1646426650000|2022-03-04 20:44:10|443.59|441.67|443.59|441.67|444.84|442.92|443.59|441.67|0
1646426660000|2022-03-04 20:44:20|444.09|442.17|443.59|441.67|444.09|442.17|443.47|441.55|0
1646426670000|2022-03-04 20:44:30|443.84|441.92|442.22|440.3|443.84|441.92|442.22|440.3|0
1646426680000|2022-03-04 20:44:40|442.09|440.17|442.59|440.67|443.34|441.42|441.84|439.92|0
1646426690000|2022-03-04 20:44:50|442.34|440.42|443.09|441.17|443.09|441.17|442.34|440.42|0
1646426700000|2022-03-04 20:45:00|442.84|440.92|441.59|439.67|442.84|440.92|441.09|439.17|0
1646426710000|2022-03-04 20:45:10|440.34|438.42|442.59|440.67|442.59|440.67|440.34|438.42|0
1646426720000|2022-03-04 20:45:20|442.34|440.42|442.09|440.17|442.34|440.42|442.09|440.17|0
1646426730000|2022-03-04 20:45:30|442.59|440.67|439.84|437.92|442.59|440.67|439.84|437.92|0
1646426740000|2022-03-04 20:45:40|440.59|438.67|440.09|438.17|440.59|438.67|439.34|437.42|0
1646426750000|2022-03-04 20:45:50|440.84|438.92|439.09|437.17|440.84|438.92|439.09|437.17|0
1646426760000|2022-03-04 20:46:00|439.59|437.67|439.59|437.67|440.84|438.92|439.59|437.67|0
1646426770000|2022-03-04 20:46:10|440.59|438.67|440.59|438.67|440.84|438.92|440.47|438.55|0
1646426780000|2022-03-04 20:46:20|439.34|437.42|439.59|437.67|440.22|438.3|439.34|437.42|0
1646426790000|2022-03-04 20:46:30|440.09|438.17|439.72|437.8|440.09|438.17|439.72|437.8|0
1646426800000|2022-03-04 20:46:40|439.84|437.92|438.34|436.42|439.84|437.92|438.34|436.42|0
1646426810000|2022-03-04 20:46:50|438.09|436.17|437.84|435.92|438.59|436.67|437.84|435.92|0
1646426820000|2022-03-04 20:47:00|438.34|436.42|436.34|434.42|438.34|436.42|436.09|434.17|0
1646426830000|2022-03-04 20:47:10|437.59|435.67|438.59|436.67|438.59|436.67|437.59|435.67|0
1646426840000|2022-03-04 20:47:20|440.34|438.42|440.84|438.92|440.84|438.92|440.09|438.17|0
1646426850000|2022-03-04 20:47:30|443.34|441.42|445.59|443.67|445.59|443.67|443.34|441.42|0
1646426860000|2022-03-04 20:47:40|447.34|445.42|446.84|444.92|447.34|445.42|445.09|443.17|0
1646426870000|2022-03-04 20:47:50|447.59|445.67|444.84|442.92|447.59|445.67|444.84|442.92|0
1646426880000|2022-03-04 20:48:00|446.09|444.17|445.84|443.92|446.84|444.92|445.84|443.92|0
1646426890000|2022-03-04 20:48:10|446.84|444.92|446.59|444.67|447.84|445.92|446.59|444.67|0
1646426900000|2022-03-04 20:48:20|446.09|444.17|446.09|444.17|446.09|444.17|445.59|443.67|0
1646426910000|2022-03-04 20:48:30|445.59|443.67|446.09|444.17|446.09|444.17|445.47|443.55|0
1646426920000|2022-03-04 20:48:40|445.72|443.8|444.97|443.05|445.72|443.8|444.97|443.05|0
1646426930000|2022-03-04 20:48:50|445.84|443.92|446.84|444.92|446.84|444.92|445.84|443.92|0
1646426940000|2022-03-04 20:49:00|445.34|443.42|444.97|443.05|445.34|443.42|443.84|441.92|0
1646426950000|2022-03-04 20:49:10|446.09|444.17|445.84|443.92|446.84|444.92|445.84|443.92|0
1646426960000|2022-03-04 20:49:20|446.84|444.92|445.97|444.05|446.84|444.92|445.97|444.05|0
1646426970000|2022-03-04 20:49:30|445.84|443.92|446.59|444.67|446.59|444.67|445.59|443.67|0
1646426980000|2022-03-04 20:49:40|445.97|444.05|443.59|441.67|445.97|444.05|443.59|441.67|0
1646426990000|2022-03-04 20:49:50|443.84|441.92|446.47|444.55|446.47|444.55|443.59|441.67|0
1646427000000|2022-03-04 20:50:00|446.34|444.42|446.59|444.67|446.59|444.67|444.34|442.42|0
1646427010000|2022-03-04 20:50:10|446.34|444.42|442.59|440.67|446.59|444.67|442.59|440.67|0
1646427020000|2022-03-04 20:50:20|443.59|441.67|442.34|440.42|443.59|441.67|441.59|439.67|0
1646427030000|2022-03-04 20:50:30|442.09|440.17|442.72|440.8|442.72|440.8|442.09|440.17|0
1646427040000|2022-03-04 20:50:40|441.84|439.92|440.47|438.55|442.09|440.17|440.47|438.55|0
1646427050000|2022-03-04 20:50:50|440.59|438.67|438.09|436.17|440.59|438.67|437.72|435.8|0
1646427060000|2022-03-04 20:51:00|438.84|436.92|439.84|437.92|439.84|437.92|438.84|436.92|0
1646427070000|2022-03-04 20:51:10|440.34|438.42|441.09|439.17|441.97|440.05|440.34|438.42|0
1646427080000|2022-03-04 20:51:20|441.72|439.8|443.47|441.55|443.59|441.67|441.72|439.8|0
1646427090000|2022-03-04 20:51:30|443.34|441.42|442.59|440.67|443.34|441.42|442.59|440.67|0
1646427100000|2022-03-04 20:51:40|441.84|439.92|440.34|438.42|441.84|439.92|440.22|438.3|0
1646427110000|2022-03-04 20:51:50|439.09|437.17|438.84|436.92|439.09|437.17|438.59|436.67|0
1646427120000|2022-03-04 20:52:00|438.34|436.42|438.09|436.17|438.34|436.42|437.34|435.42|0
1646427130000|2022-03-04 20:52:10|437.34|435.42|436.84|434.92|438.09|436.17|436.84|434.92|0
1646427140000|2022-03-04 20:52:20|436.59|434.67|435.84|433.92|436.59|434.67|434.84|432.92|0
1646427150000|2022-03-04 20:52:30|436.22|434.3|436.59|434.67|437.34|435.42|436.22|434.3|0
1646427160000|2022-03-04 20:52:40|436.34|434.42|437.09|435.17|437.09|435.17|436.09|434.17|0
1646427170000|2022-03-04 20:52:50|436.84|434.92|438.34|436.42|438.34|436.42|436.84|434.92|0
1646427180000|2022-03-04 20:53:00|439.09|437.17|438.34|436.42|439.09|437.17|438.09|436.17|0
1646427190000|2022-03-04 20:53:10|437.59|435.67|437.09|435.17|437.59|435.67|436.84|434.92|0
1646427200000|2022-03-04 20:53:20|436.59|434.67|435.84|433.92|436.84|434.92|435.84|433.92|0
1646427210000|2022-03-04 20:53:30|436.34|434.42|436.84|434.92|436.84|434.92|435.59|433.67|0
1646427220000|2022-03-04 20:53:40|435.84|433.92|435.84|433.92|435.84|433.92|434.97|433.05|0
1646427230000|2022-03-04 20:53:50|435.34|433.42|435.09|433.17|435.34|433.42|434.09|432.17|0
1646427240000|2022-03-04 20:54:00|434.34|432.42|432.72|430.8|434.34|432.42|432.34|430.42|0
1646427250000|2022-03-04 20:54:10|432.84|430.92|431.34|429.42|432.84|430.92|431.34|429.42|0
1646427260000|2022-03-04 20:54:20|431.84|429.92|431.34|429.42|431.84|429.92|430.84|428.92|0
1646427270000|2022-03-04 20:54:30|431.59|429.67|430.97|429.05|431.59|429.67|430.59|428.67|0
1646427280000|2022-03-04 20:54:40|429.34|427.42|430.34|428.42|431.84|429.92|429.34|427.42|0
1646427290000|2022-03-04 20:54:50|429.97|428.05|427.59|425.67|429.97|428.05|427.59|425.67|0
1646427300000|2022-03-04 20:55:00|427.22|425.3|424.59|422.67|427.22|425.3|424.59|422.67|0
1646427310000|2022-03-04 20:55:10|423.34|421.42|426.09|424.17|426.09|424.17|423.34|421.42|0
1646427320000|2022-03-04 20:55:20|427.09|425.17|425.59|423.67|427.09|425.17|425.59|423.67|0
1646427330000|2022-03-04 20:55:30|424.09|422.17|426.59|424.67|426.59|424.67|424.09|422.17|0
1646427340000|2022-03-04 20:55:40|426.09|424.17|426.09|424.17|426.84|424.92|425.84|423.92|0
1646427350000|2022-03-04 20:55:50|426.34|424.42|427.34|425.42|427.34|425.42|425.59|423.67|0
1646427360000|2022-03-04 20:56:00|426.59|424.67|426.59|424.67|426.59|424.67|426.47|424.55|0
1646427370000|2022-03-04 20:56:10|426.84|424.92|428.84|426.92|428.84|426.92|426.84|424.92|0
1646427380000|2022-03-04 20:56:20|428.59|426.67|427.97|426.05|428.59|426.67|427.97|426.05|0
1646427390000|2022-03-04 20:56:30|426.84|424.92|427.09|425.17|427.09|425.17|426.84|424.92|0
1646427400000|2022-03-04 20:56:40|426.97|425.05|427.09|425.17|427.34|425.42|426.59|424.67|0
1646427410000|2022-03-04 20:56:50|426.84|424.92|426.09|424.17|426.84|424.92|426.09|424.17|0
1646427420000|2022-03-04 20:57:00|427.59|425.67|427.59|425.67|427.59|425.67|426.84|424.92|0
1646427430000|2022-03-04 20:57:10|426.59|424.67|426.84|424.92|426.84|424.92|426.34|424.42|0
1646427440000|2022-03-04 20:57:20|427.09|425.17|425.84|423.92|427.09|425.17|425.84|423.92|0
1646427450000|2022-03-04 20:57:30|425.59|423.67|424.84|422.92|425.84|423.92|424.84|422.92|0
1646427460000|2022-03-04 20:57:40|425.09|423.17|425.22|423.3|425.22|423.3|424.84|422.92|0
1646427470000|2022-03-04 20:57:50|425.84|423.92|425.34|423.42|426.09|424.17|425.34|423.42|0
1646427480000|2022-03-04 20:58:00|425.09|423.17|425.59|423.67|425.84|423.92|425.09|423.17|0
1646427490000|2022-03-04 20:58:10|424.84|422.92|425.09|423.17|425.84|423.92|424.84|422.92|0
1646427500000|2022-03-04 20:58:20|424.59|422.67|423.59|421.67|424.59|422.67|423.47|421.55|0
1646427510000|2022-03-04 20:58:30|423.34|421.42|423.09|421.17|423.34|421.42|423.09|421.17|0
1646427520000|2022-03-04 20:58:40|423.72|421.8|424.34|422.42|424.34|422.42|423.72|421.8|0
1646427530000|2022-03-04 20:58:50|424.84|422.92|423.59|421.67|424.84|422.92|423.59|421.67|0
1646427540000|2022-03-04 20:59:00|424.09|422.17|425.59|423.67|425.59|423.67|424.09|422.17|0
1646427550000|2022-03-04 20:59:10|424.34|422.42|423.84|421.92|424.34|422.42|423.59|421.67|0
1646427560000|2022-03-04 20:59:20|423.09|421.17|422.09|420.17|423.09|421.17|421.84|419.92|0
1646427570000|2022-03-04 20:59:30|421.84|419.92|423.09|421.17|423.09|421.17|421.84|419.92|0
1646427580000|2022-03-04 20:59:40|423.34|421.42|422.34|420.42|423.34|421.42|422.34|420.42|0
1646427590000|2022-03-04 20:59:50|421.84|419.92|423.09|421.17|423.09|421.17|421.84|419.92|0
1646427600000|2022-03-04 21:00:00|425.09|423.17|425.09|423.17|425.09|423.17|425.09|423.17|0
1646427610000|2022-03-04 21:00:10|426.84|424.92|427.34|425.42|427.34|425.42|426.84|424.92|0
1646427620000|2022-03-04 21:00:20|427.84|425.92|428.34|426.42|428.34|426.42|427.34|425.42|0
1646427630000|2022-03-04 21:00:30|428.47|426.55|430.09|428.17|430.09|428.17|428.47|426.55|0
1646427640000|2022-03-04 21:00:40|429.59|427.67|429.34|427.42|429.59|427.67|429.34|427.42|0
1646427650000|2022-03-04 21:00:50|428.09|426.17|427.84|425.92|428.34|426.42|427.84|425.92|0
1646427660000|2022-03-04 21:01:00|427.34|425.42|427.84|425.92|427.97|426.05|427.34|425.42|0
1646427670000|2022-03-04 21:01:10|428.09|426.17|427.34|425.42|428.34|426.42|427.34|425.42|0
1646427680000|2022-03-04 21:01:20|428.09|426.17|428.34|426.42|428.34|426.42|427.59|425.67|0
1646427690000|2022-03-04 21:01:30|427.09|425.17|428.09|426.17|428.09|426.17|427.09|425.17|0
1646427700000|2022-03-04 21:01:40|427.34|425.42|427.59|425.67|427.59|425.67|427.34|425.42|0
1646427710000|2022-03-04 21:01:50|427.09|425.17|426.84|424.92|427.09|425.17|426.84|424.92|0
1646427720000|2022-03-04 21:02:00|427.09|425.17|427.09|425.17|427.34|425.42|427.09|425.17|0
1646427730000|2022-03-04 21:02:10|427.34|425.42|427.34|425.42|427.34|425.42|427.34|425.42|0
1646427740000|2022-03-04 21:02:20|427.09|425.17|427.84|425.92|427.84|425.92|427.09|425.17|0
1646427750000|2022-03-04 21:02:30|427.59|425.67|427.34|425.42|427.59|425.67|427.34|425.42|0
1646427760000|2022-03-04 21:02:40|426.84|424.92|426.59|424.67|427.09|425.17|426.59|424.67|0
1646427770000|2022-03-04 21:02:50|426.84|424.92|426.59|424.67|426.84|424.92|426.59|424.67|0
1646427780000|2022-03-04 21:03:00|426.84|424.92|426.47|424.55|426.84|424.92|426.47|424.55|0
1646427790000|2022-03-04 21:03:10|426.34|424.42|426.59|424.67|426.59|424.67|426.34|424.42|0
1646427800000|2022-03-04 21:03:20|426.34|424.42|427.34|425.42|427.34|425.42|426.34|424.42|0
1646427810000|2022-03-04 21:03:30|427.09|425.17|427.09|425.17|427.09|425.17|426.59|424.67|0
1646427820000|2022-03-04 21:03:40|426.84|424.92|426.09|424.17|426.84|424.92|426.09|424.17|0
1646427830000|2022-03-04 21:03:50|426.34|424.42|426.34|424.42|426.34|424.42|425.84|423.92|0
1646427840000|2022-03-04 21:04:00|427.09|425.17|427.34|425.42|427.34|425.42|427.09|425.17|0
1646427850000|2022-03-04 21:04:10|427.09|425.17|427.09|425.17|427.34|425.42|427.09|425.17|0
1646427870000|2022-03-04 21:04:30|427.34|425.42|427.34|425.42|427.34|425.42|427.09|425.17|0
1646427880000|2022-03-04 21:04:40|427.09|425.17|427.09|425.17|427.09|425.17|427.09|425.17|0
1646427890000|2022-03-04 21:04:50|427.34|425.42|427.34|425.42|427.34|425.42|427.09|425.17|0
1646427900000|2022-03-04 21:05:00|427.09|425.17|427.59|425.67|427.59|425.67|427.09|425.17|0
1646427910000|2022-03-04 21:05:10|427.47|425.55|427.84|425.92|427.84|425.92|427.47|425.55|0
1646427920000|2022-03-04 21:05:20|427.59|425.67|427.84|425.92|427.84|425.92|427.59|425.67|0
1646427940000|2022-03-04 21:05:40|428.09|426.17|428.09|426.17|428.34|426.42|428.09|426.17|0
1646427950000|2022-03-04 21:05:50|427.97|426.05|428.09|426.17|428.09|426.17|427.97|426.05|0
1646427970000|2022-03-04 21:06:10|428.34|426.42|429.09|427.17|429.09|427.17|428.34|426.42|0
1646427980000|2022-03-04 21:06:20|428.84|426.92|429.34|427.42|429.34|427.42|428.84|426.92|0
1646427990000|2022-03-04 21:06:30|430.59|428.67|431.59|429.67|431.59|429.67|430.59|428.67|0
1646428000000|2022-03-04 21:06:40|432.47|430.55|430.34|428.42|432.47|430.55|430.34|428.42|0
1646428010000|2022-03-04 21:06:50|430.84|428.92|429.34|427.42|430.84|428.92|429.34|427.42|0
1646428020000|2022-03-04 21:07:00|429.72|427.8|429.84|427.92|430.59|428.67|429.72|427.8|0
1646428030000|2022-03-04 21:07:10|430.22|428.3|430.09|428.17|430.22|428.3|430.09|428.17|0
1646428040000|2022-03-04 21:07:20|430.34|428.42|431.09|429.17|431.09|429.17|430.09|428.17|0
1646428050000|2022-03-04 21:07:30|430.84|428.92|430.34|428.42|430.84|428.92|430.34|428.42|0
1646428060000|2022-03-04 21:07:40|429.59|427.67|429.59|427.67|429.59|427.67|429.59|427.67|0
1646428070000|2022-03-04 21:07:50|429.34|427.42|429.59|427.67|429.59|427.67|429.34|427.42|0
1646428080000|2022-03-04 21:08:00|428.59|426.67|427.59|425.67|428.59|426.67|427.59|425.67|0
1646428090000|2022-03-04 21:08:10|427.84|425.92|428.09|426.17|428.09|426.17|427.09|425.17|0
1646428100000|2022-03-04 21:08:20|428.34|426.42|427.84|425.92|428.34|426.42|427.84|425.92|0
1646428110000|2022-03-04 21:08:30|428.09|426.17|427.09|425.17|428.09|426.17|427.09|425.17|0
1646428120000|2022-03-04 21:08:40|427.59|425.67|427.09|425.17|427.59|425.67|427.09|425.17|0
1646428130000|2022-03-04 21:08:50|426.59|424.67|427.09|425.17|427.09|425.17|426.59|424.67|0
1646428140000|2022-03-04 21:09:00|426.59|424.67|427.34|425.42|427.34|425.42|426.47|424.55|0
1646428150000|2022-03-04 21:09:10|427.84|425.92|427.59|425.67|427.84|425.92|427.34|425.42|0
1646428160000|2022-03-04 21:09:20|427.84|425.92|427.59|425.67|427.84|425.92|427.59|425.67|0
1646428170000|2022-03-04 21:09:30|427.34|425.42|427.09|425.17|427.34|425.42|427.09|425.17|0
1646428180000|2022-03-04 21:09:40|426.84|424.92|426.59|424.67|427.09|425.17|426.59|424.67|0
1646428190000|2022-03-04 21:09:50|427.34|425.42|427.47|425.55|427.47|425.55|427.09|425.17|0
1646428200000|2022-03-04 21:10:00|427.34|425.42|427.34|425.42|427.34|425.42|427.34|425.42|0
1646428210000|2022-03-04 21:10:10|427.47|425.55|427.22|425.3|427.47|425.55|427.22|425.3|0
1646428220000|2022-03-04 21:10:20|427.59|425.67|427.72|425.8|427.72|425.8|427.59|425.67|0
1646428230000|2022-03-04 21:10:30|427.84|425.92|427.84|425.92|427.84|425.92|427.84|425.92|0
1646428240000|2022-03-04 21:10:40|427.72|425.8|428.09|426.17|428.09|426.17|427.72|425.8|0
1646428250000|2022-03-04 21:10:50|427.09|425.17|427.09|425.17|427.09|425.17|426.97|425.05|0
1646428260000|2022-03-04 21:11:00|427.47|425.55|427.09|425.17|427.59|425.67|427.09|425.17|0
1646428270000|2022-03-04 21:11:10|427.22|425.3|427.34|425.42|427.34|425.42|427.09|425.17|0
1646428280000|2022-03-04 21:11:20|427.59|425.67|427.34|425.42|427.59|425.67|427.34|425.42|0
1646428290000|2022-03-04 21:11:30|427.59|425.67|427.84|425.92|428.09|426.17|427.59|425.67|0
1646428300000|2022-03-04 21:11:40|428.59|426.67|427.97|426.05|428.59|426.67|427.97|426.05|0
1646428310000|2022-03-04 21:11:50|428.34|426.42|429.09|427.17|429.09|427.17|428.34|426.42|0
1646428320000|2022-03-04 21:12:00|429.34|427.42|429.09|427.17|429.34|427.42|428.84|426.92|0
1646428330000|2022-03-04 21:12:10|429.22|427.3|429.09|427.17|429.34|427.42|429.09|427.17|0
1646428340000|2022-03-04 21:12:20|428.84|426.92|429.22|427.3|429.22|427.3|428.84|426.92|0
1646428350000|2022-03-04 21:12:30|428.72|426.8|428.97|427.05|428.97|427.05|428.72|426.8|0
1646428360000|2022-03-04 21:12:40|429.47|427.55|429.09|427.17|429.47|427.55|429.09|427.17|0
1646428370000|2022-03-04 21:12:50|428.84|426.92|429.34|427.42|429.47|427.55|428.84|426.92|0
1646428380000|2022-03-04 21:13:00|429.47|427.55|429.59|427.67|429.59|427.67|429.34|427.42|0
1646428390000|2022-03-04 21:13:10|429.34|427.42|429.34|427.42|429.34|427.42|429.34|427.42|0
1646428400000|2022-03-04 21:13:20|429.59|427.67|429.84|427.92|429.84|427.92|429.59|427.67|0
1646428410000|2022-03-04 21:13:30|430.22|428.3|430.59|428.67|430.59|428.67|429.59|427.67|0
1646428420000|2022-03-04 21:13:40|430.09|428.17|430.84|428.92|430.84|428.92|430.09|428.17|0
1646428430000|2022-03-04 21:13:50|430.97|429.05|430.84|428.92|430.97|429.05|430.72|428.8|0
1646428440000|2022-03-04 21:14:00|431.09|429.17|431.34|429.42|431.34|429.42|431.09|429.17|0
1646428460000|2022-03-04 21:14:20|431.09|429.17|430.59|428.67|431.09|429.17|430.59|428.67|0
1646428470000|2022-03-04 21:14:30|430.84|428.92|431.34|429.42|431.34|429.42|430.84|428.92|0
1646428480000|2022-03-04 21:14:40|431.22|429.3|431.09|429.17|431.34|429.42|431.09|429.17|0
1646428490000|2022-03-04 21:14:50|431.34|429.42|430.84|428.92|431.34|429.42|430.84|428.92|0
1646428530000|2022-03-04 21:15:30|429.1|426.7|428.6|426.2|429.1|426.7|428.6|426.2|0
1646428540000|2022-03-04 21:15:40|428.85|426.45|429.1|426.7|429.1|426.7|428.85|426.45|0
1646428550000|2022-03-04 21:15:50|429.35|426.95|429.97|427.57|429.97|427.57|429.35|426.95|0
1646428560000|2022-03-04 21:16:00|429.72|427.32|429.84|427.44|429.84|427.44|429.72|427.32|0
1646428570000|2022-03-04 21:16:10|430.09|427.69|430.09|427.69|430.22|427.82|430.09|427.69|0
1646428580000|2022-03-04 21:16:20|430.34|427.94|430.22|427.82|430.34|427.94|430.09|427.69|0
1646428590000|2022-03-04 21:16:30|430.47|428.07|430.09|427.69|430.47|428.07|430.09|427.69|0
1646428600000|2022-03-04 21:16:40|430.22|427.82|430.22|427.82|430.34|427.94|430.22|427.82|0
1646428610000|2022-03-04 21:16:50|430.09|427.69|430.97|428.57|430.97|428.57|430.09|427.69|0
1646428620000|2022-03-04 21:17:00|430.84|428.44|430.72|428.32|430.84|428.44|430.72|428.32|0
1646428630000|2022-03-04 21:17:10|430.84|428.44|430.47|428.07|430.84|428.44|430.47|428.07|0
1646428640000|2022-03-04 21:17:20|430.34|427.94|430.34|427.94|430.34|427.94|430.34|427.94|0
1646428650000|2022-03-04 21:17:30|430.59|428.19|430.59|428.19|430.59|428.19|430.59|428.19|0
1646428660000|2022-03-04 21:17:40|431.09|428.69|431.22|428.82|431.22|428.82|431.09|428.69|0
1646428670000|2022-03-04 21:17:50|431.09|428.69|430.34|427.94|431.09|428.69|430.34|427.94|0
1646428690000|2022-03-04 21:18:10|430.59|428.19|431.09|428.69|431.09|428.69|430.59|428.19|0
1646428700000|2022-03-04 21:18:20|431.22|428.82|431.09|428.69|431.22|428.82|431.09|428.69|0
1646428710000|2022-03-04 21:18:30|430.84|428.44|430.84|428.44|430.84|428.44|430.59|428.19|0
1646428720000|2022-03-04 21:18:40|430.72|428.32|430.72|428.32|430.72|428.32|430.72|428.32|0
1646428730000|2022-03-04 21:18:50|430.59|428.19|430.84|428.44|430.84|428.44|430.59|428.19|0
1646428740000|2022-03-04 21:19:00|430.72|428.32|430.84|428.44|430.84|428.44|430.72|428.32|0
1646428750000|2022-03-04 21:19:10|430.59|428.19|430.84|428.44|430.84|428.44|430.59|428.19|0
1646428760000|2022-03-04 21:19:20|430.97|428.57|430.84|428.44|430.97|428.57|430.84|428.44|0
1646428770000|2022-03-04 21:19:30|430.97|428.57|430.84|428.44|430.97|428.57|430.84|428.44|0
1646428780000|2022-03-04 21:19:40|430.59|428.19|430.84|428.44|430.84|428.44|430.59|428.19|0
1646428790000|2022-03-04 21:19:50|431.09|428.69|431.09|428.69|431.09|428.69|431.09|428.69|0
1646428800000|2022-03-04 21:20:00|430.84|428.44|431.09|428.69|431.09|428.69|430.84|428.44|0
1646428810000|2022-03-04 21:20:10|431.34|428.94|431.34|428.94|431.47|429.07|431.34|428.94|0
1646428820000|2022-03-04 21:20:20|430.84|428.44|430.84|428.44|430.84|428.44|430.84|428.44|0
1646428830000|2022-03-04 21:20:30|430.97|428.57|430.97|428.57|430.97|428.57|430.97|428.57|0
1646428840000|2022-03-04 21:20:40|430.84|428.44|430.84|428.44|431.09|428.69|430.84|428.44|0
1646428860000|2022-03-04 21:21:00|431.09|428.69|430.84|428.44|431.47|429.07|430.84|428.44|0
1646428870000|2022-03-04 21:21:10|430.97|428.57|431.09|428.69|431.09|428.69|430.84|428.44|0
1646428880000|2022-03-04 21:21:20|430.84|428.44|430.84|428.44|430.84|428.44|430.84|428.44|0
1646428890000|2022-03-04 21:21:30|430.72|428.32|430.97|428.57|430.97|428.57|430.72|428.32|0
1646428900000|2022-03-04 21:21:40|431.09|428.69|431.09|428.69|431.09|428.69|430.97|428.57|0
1646428910000|2022-03-04 21:21:50|430.97|428.57|430.59|428.19|430.97|428.57|430.59|428.19|0
1646428920000|2022-03-04 21:22:00|430.72|428.32|430.59|428.19|430.72|428.32|430.34|427.94|0
1646428930000|2022-03-04 21:22:10|430.47|428.07|430.34|427.94|430.59|428.19|430.34|427.94|0
1646428940000|2022-03-04 21:22:20|430.59|428.19|430.59|428.19|430.59|428.19|430.59|428.19|0
1646428950000|2022-03-04 21:22:30|430.84|428.44|430.47|428.07|430.84|428.44|430.47|428.07|0
1646428970000|2022-03-04 21:22:50|430.34|427.94|430.47|428.07|430.59|428.19|430.34|427.94|0
1646428980000|2022-03-04 21:23:00|430.59|428.19|430.22|427.82|430.59|428.19|430.22|427.82|0
1646428990000|2022-03-04 21:23:10|430.34|427.94|430.47|428.07|430.47|428.07|430.34|427.94|0
1646429000000|2022-03-04 21:23:20|430.59|428.19|430.59|428.19|430.59|428.19|430.59|428.19|0
1646429010000|2022-03-04 21:23:30|430.47|428.07|430.47|428.07|430.47|428.07|430.47|428.07|0
1646429020000|2022-03-04 21:23:40|430.59|428.19|430.59|428.19|430.59|428.19|430.59|428.19|0
1646429030000|2022-03-04 21:23:50|430.34|427.94|430.22|427.82|430.34|427.94|430.09|427.69|0
1646429040000|2022-03-04 21:24:00|430.09|427.69|430.47|428.07|430.47|428.07|430.09|427.69|0
1646429050000|2022-03-04 21:24:10|430.34|427.94|430.22|427.82|430.34|427.94|430.22|427.82|0
1646429060000|2022-03-04 21:24:20|430.09|427.69|429.1|426.7|430.09|427.69|428.6|426.2|0
1646429070000|2022-03-04 21:24:30|429.72|427.32|429.59|427.19|429.72|427.32|429.59|427.19|0
1646429080000|2022-03-04 21:24:40|429.35|426.95|429.23|426.83|429.35|426.95|429.1|426.7|0
1646429090000|2022-03-04 21:24:50|429.47|427.07|429.59|427.19|429.59|427.19|429.47|427.07|0
1646429100000|2022-03-04 21:25:00|429.97|427.57|430.34|427.94|430.34|427.94|429.97|427.57|0
1646429110000|2022-03-04 21:25:10|429.97|427.57|429.97|427.57|429.97|427.57|429.97|427.57|0
1646429120000|2022-03-04 21:25:20|430.09|427.69|429.84|427.44|430.09|427.69|429.84|427.44|0
1646429130000|2022-03-04 21:25:30|430.09|427.69|430.09|427.69|430.09|427.69|430.09|427.69|0
1646429140000|2022-03-04 21:25:40|430.59|428.19|430.59|428.19|430.59|428.19|430.59|428.19|0
1646429150000|2022-03-04 21:25:50|430.72|428.32|430.59|428.19|430.72|428.32|430.59|428.19|0
1646429160000|2022-03-04 21:26:00|430.84|428.44|430.59|428.19|430.84|428.44|430.59|428.19|0
1646429170000|2022-03-04 21:26:10|430.72|428.32|430.84|428.44|430.84|428.44|430.59|428.19|0
1646429180000|2022-03-04 21:26:20|430.72|428.32|430.97|428.57|430.97|428.57|430.72|428.32|0
1646429190000|2022-03-04 21:26:30|430.84|428.44|430.84|428.44|431.09|428.69|430.84|428.44|0
1646429200000|2022-03-04 21:26:40|430.72|428.32|430.72|428.32|430.72|428.32|430.72|428.32|0
1646429210000|2022-03-04 21:26:50|430.84|428.44|430.84|428.44|430.84|428.44|430.84|428.44|0
1646429220000|2022-03-04 21:27:00|430.97|428.57|431.09|428.69|431.09|428.69|430.97|428.57|0
1646429230000|2022-03-04 21:27:10|430.84|428.44|430.84|428.44|430.84|428.44|430.84|428.44|0
1646429240000|2022-03-04 21:27:20|430.72|428.32|430.59|428.19|430.72|428.32|430.59|428.19|0
1646429250000|2022-03-04 21:27:30|430.09|427.69|430.22|427.82|430.22|427.82|430.09|427.69|0
1646429260000|2022-03-04 21:27:40|430.34|427.94|430.22|427.82|430.34|427.94|430.09|427.69|0
1646429270000|2022-03-04 21:27:50|430.34|427.94|430.59|428.19|430.59|428.19|430.34|427.94|0
1646429290000|2022-03-04 21:28:10|430.47|428.07|430.47|428.07|430.47|428.07|430.47|428.07|0
1646429300000|2022-03-04 21:28:20|430.59|428.19|430.59|428.19|430.59|428.19|430.59|428.19|0
1646429320000|2022-03-04 21:28:40|430.47|428.07|430.47|428.07|430.47|428.07|430.47|428.07|0
1646429330000|2022-03-04 21:28:50|430.72|428.32|430.34|427.94|430.72|428.32|430.34|427.94|0
1646429350000|2022-03-04 21:29:10|430.47|428.07|430.72|428.32|430.72|428.32|430.47|428.07|0
1646429360000|2022-03-04 21:29:20|430.59|428.19|430.34|427.94|430.59|428.19|430.34|427.94|0
1646429390000|2022-03-04 21:29:50|430.59|428.19|430.47|428.07|430.59|428.19|430.47|428.07|0
1646429400000|2022-03-04 21:30:00|430.59|428.19|430.59|428.19|430.59|428.19|430.59|428.19|0
1646429410000|2022-03-04 21:30:10|430.34|427.94|430.34|427.94|430.34|427.94|430.34|427.94|0
1646429420000|2022-03-04 21:30:20|429.84|427.44|429.59|427.19|429.84|427.44|429.59|427.19|0
1646429430000|2022-03-04 21:30:30|429.72|427.32|429.34|426.94|429.72|427.32|429.34|426.94|0
1646429440000|2022-03-04 21:30:40|429.47|427.07|429.59|427.19|429.59|427.19|429.47|427.07|0
1646429450000|2022-03-04 21:30:50|429.84|427.44|430.09|427.69|430.09|427.69|429.84|427.44|0
1646429460000|2022-03-04 21:31:00|429.84|427.44|429.59|427.19|429.84|427.44|429.34|426.94|0
1646429470000|2022-03-04 21:31:10|429.72|427.32|429.72|427.32|429.72|427.32|429.72|427.32|0
1646429480000|2022-03-04 21:31:20|429.84|427.44|429.72|427.32|429.84|427.44|429.72|427.32|0
1646429490000|2022-03-04 21:31:30|429.34|426.94|429.72|427.32|429.72|427.32|429.34|426.94|0
1646429500000|2022-03-04 21:31:40|429.84|427.44|429.59|427.19|429.84|427.44|429.59|427.19|0
1646429510000|2022-03-04 21:31:50|429.1|426.7|429.23|426.83|429.23|426.83|429.1|426.7|0
1646429530000|2022-03-04 21:32:10|428.6|426.2|428.6|426.2|428.6|426.2|428.6|426.2|0
1646429540000|2022-03-04 21:32:20|428.85|426.45|428.85|426.45|428.85|426.45|428.85|426.45|0
1646429570000|2022-03-04 21:32:50|429.1|426.7|429.1|426.7|429.1|426.7|429.1|426.7|0
1646429580000|2022-03-04 21:33:00|428.73|426.33|428.73|426.33|428.98|426.58|428.73|426.33|0
1646429590000|2022-03-04 21:33:10|428.85|426.45|428.85|426.45|428.85|426.45|428.85|426.45|0
1646429600000|2022-03-04 21:33:20|429.1|426.7|429.1|426.7|429.1|426.7|429.1|426.7|0
1646429610000|2022-03-04 21:33:30|428.98|426.58|429.1|426.7|429.1|426.7|428.98|426.58|0
1646429620000|2022-03-04 21:33:40|428.98|426.58|428.98|426.58|428.98|426.58|428.73|426.33|0
1646429630000|2022-03-04 21:33:50|429.1|426.7|429.1|426.7|429.1|426.7|429.1|426.7|0
1646429640000|2022-03-04 21:34:00|428.98|426.58|428.98|426.58|428.98|426.58|428.98|426.58|0
1646429650000|2022-03-04 21:34:10|429.1|426.7|428.85|426.45|429.1|426.7|428.85|426.45|0
1646429660000|2022-03-04 21:34:20|428.48|426.08|428.35|425.95|428.48|426.08|428.35|425.95|0
1646429670000|2022-03-04 21:34:30|428.23|425.83|428.23|425.83|428.23|425.83|428.23|425.83|0
1646429680000|2022-03-04 21:34:40|428.6|426.2|428.35|425.95|428.6|426.2|428.35|425.95|0
1646429690000|2022-03-04 21:34:50|428.48|426.08|428.6|426.2|428.6|426.2|428.35|425.95|0
1646429700000|2022-03-04 21:35:00|428.85|426.45|428.85|426.45|428.85|426.45|428.85|426.45|0
1646429710000|2022-03-04 21:35:10|428.73|426.33|428.73|426.33|428.73|426.33|428.73|426.33|0
1646429720000|2022-03-04 21:35:20|428.85|426.45|428.85|426.45|428.85|426.45|428.73|426.33|0
1646429730000|2022-03-04 21:35:30|429.1|426.7|428.48|426.08|429.1|426.7|428.48|426.08|0
1646429740000|2022-03-04 21:35:40|428.73|426.33|428.85|426.45|428.85|426.45|428.6|426.2|0
1646429750000|2022-03-04 21:35:50|429.22|426.82|429.34|426.94|429.34|426.94|429.22|426.82|0
1646429760000|2022-03-04 21:36:00|429.84|427.44|429.84|427.44|429.84|427.44|429.72|427.32|0
1646429770000|2022-03-04 21:36:10|429.72|427.32|429.47|427.07|429.72|427.32|429.47|427.07|0
1646429780000|2022-03-04 21:36:20|429.72|427.32|429.59|427.19|429.84|427.44|429.59|427.19|0
1646429790000|2022-03-04 21:36:30|427.6|425.2|427.35|424.95|427.85|425.45|427.35|424.95|0
1646429800000|2022-03-04 21:36:40|426.98|424.58|426.1|423.7|426.98|424.58|426.1|423.7|0
1646429820000|2022-03-04 21:37:00|425.85|423.45|425.85|423.45|426.1|423.7|425.85|423.45|0
1646429840000|2022-03-04 21:37:20|425.98|423.58|426.35|423.95|426.35|423.95|425.98|423.58|0
1646429850000|2022-03-04 21:37:30|428.1|425.7|427.98|425.58|428.1|425.7|427.85|425.45|0
1646429860000|2022-03-04 21:37:40|428.35|425.95|428.35|425.95|428.35|425.95|428.35|425.95|0
1646429870000|2022-03-04 21:37:50|428.6|426.2|428.35|425.95|428.6|426.2|428.35|425.95|0
1646429880000|2022-03-04 21:38:00|428.48|426.08|428.6|426.2|428.73|426.33|428.48|426.08|0
1646429890000|2022-03-04 21:38:10|428.85|426.45|429.22|426.82|429.22|426.82|428.85|426.45|0
1646429900000|2022-03-04 21:38:20|428.98|426.58|429.22|426.82|429.22|426.82|428.98|426.58|0
1646429910000|2022-03-04 21:38:30|429.34|426.94|429.34|426.94|429.34|426.94|429.34|426.94|0
1646429920000|2022-03-04 21:38:40|429.47|427.07|429.47|427.07|429.47|427.07|429.47|427.07|0
1646429930000|2022-03-04 21:38:50|429.59|427.19|429.22|426.82|429.59|427.19|429.22|426.82|0
1646429940000|2022-03-04 21:39:00|429.34|426.94|429.1|426.7|429.47|427.07|429.1|426.7|0
1646429960000|2022-03-04 21:39:20|428.73|426.33|428.85|426.45|428.98|426.58|428.73|426.33|0
1646429970000|2022-03-04 21:39:30|428.73|426.33|428.73|426.33|428.73|426.33|428.73|426.33|0
1646429990000|2022-03-04 21:39:50|428.85|426.45|429.34|426.94|429.34|426.94|428.85|426.45|0
1646430000000|2022-03-04 21:40:00|429.1|426.7|429.34|426.94|429.34|426.94|429.1|426.7|0
1646430010000|2022-03-04 21:40:10|429.47|427.07|429.22|426.82|429.47|427.07|429.22|426.82|0
1646430020000|2022-03-04 21:40:20|428.98|426.58|428.98|426.58|428.98|426.58|428.73|426.33|0
1646430030000|2022-03-04 21:40:30|429.22|426.82|428.6|426.2|429.22|426.82|428.6|426.2|0
1646430040000|2022-03-04 21:40:40|428.73|426.33|428.85|426.45|428.85|426.45|428.73|426.33|0
1646430060000|2022-03-04 21:41:00|428.6|426.2|428.6|426.2|428.6|426.2|428.6|426.2|0
1646430080000|2022-03-04 21:41:20|428.73|426.33|428.73|426.33|428.73|426.33|428.73|426.33|0
1646430090000|2022-03-04 21:41:30|428.6|426.2|428.6|426.2|428.6|426.2|428.6|426.2|0
1646430100000|2022-03-04 21:41:40|428.73|426.33|428.73|426.33|428.73|426.33|428.6|426.2|0
1646430110000|2022-03-04 21:41:50|428.6|426.2|428.85|426.45|428.85|426.45|428.6|426.2|0
1646430130000|2022-03-04 21:42:10|428.6|426.2|428.48|426.08|428.85|426.45|428.48|426.08|0
1646430140000|2022-03-04 21:42:20|428.73|426.33|428.73|426.33|428.73|426.33|428.73|426.33|0
1646430150000|2022-03-04 21:42:30|428.6|426.2|428.6|426.2|428.6|426.2|428.48|426.08|0
1646430160000|2022-03-04 21:42:40|428.35|425.95|428.35|425.95|428.35|425.95|428.35|425.95|0
1646430180000|2022-03-04 21:43:00|428.1|425.7|428.35|425.95|428.35|425.95|428.1|425.7|0
1646430190000|2022-03-04 21:43:10|428.48|426.08|428.85|426.45|428.85|426.45|428.48|426.08|0
1646430200000|2022-03-04 21:43:20|428.48|426.08|428.6|426.2|428.6|426.2|428.48|426.08|0
1646430210000|2022-03-04 21:43:30|428.48|426.08|428.6|426.2|428.6|426.2|428.48|426.08|0
1646430220000|2022-03-04 21:43:40|428.35|425.95|428.48|426.08|428.48|426.08|428.35|425.95|0
1646430230000|2022-03-04 21:43:50|428.6|426.2|428.35|425.95|428.6|426.2|428.35|425.95|0
1646430240000|2022-03-04 21:44:00|428.6|426.2|428.73|426.33|428.85|426.45|428.6|426.2|0
1646430250000|2022-03-04 21:44:10|428.85|426.45|428.73|426.33|428.85|426.45|428.73|426.33|0
1646430260000|2022-03-04 21:44:20|428.85|426.45|428.98|426.58|429.1|426.7|428.73|426.33|0
1646430270000|2022-03-04 21:44:30|428.6|426.2|428.6|426.2|428.6|426.2|428.6|426.2|0
1646430280000|2022-03-04 21:44:40|428.48|426.08|428.48|426.08|428.48|426.08|428.48|426.08|0
1646430290000|2022-03-04 21:44:50|428.35|425.95|429.22|426.82|429.47|427.07|428.35|425.95|0
1646640300000|2022-03-07 08:05:00|489.3|487.22|488.92|486.84|489.3|487.22|488.55|486.47|0
1646640310000|2022-03-07 08:05:10|489.17|487.09|486.8|484.72|489.17|487.09|486.8|484.72|0
1646640320000|2022-03-07 08:05:20|486.3|484.22|485.92|483.84|486.3|484.22|485.92|483.84|0
1646640330000|2022-03-07 08:05:30|486.05|483.97|485.8|483.72|486.55|484.47|485.8|483.72|0
1646640340000|2022-03-07 08:05:40|484.92|482.84|485.17|483.09|485.42|483.34|484.92|482.84|0
1646640350000|2022-03-07 08:05:50|485.67|483.59|484.92|482.84|485.67|483.59|484.92|482.84|0
1646640360000|2022-03-07 08:06:00|485.05|482.97|484.55|482.47|485.3|483.22|484.42|482.34|0
1646640370000|2022-03-07 08:06:10|483.17|481.09|483.67|481.59|483.67|481.59|483.17|481.09|0
1646640380000|2022-03-07 08:06:20|483.3|481.22|484.42|482.34|484.55|482.47|483.3|481.22|0
1646640390000|2022-03-07 08:06:30|484.05|481.97|484.3|482.22|484.8|482.72|484.05|481.97|0
1646640400000|2022-03-07 08:06:40|484.55|482.47|483.92|481.84|484.55|482.47|483.3|481.22|0
1646640410000|2022-03-07 08:06:50|484.3|482.22|483.67|481.59|484.3|482.22|483.05|480.97|0
1646640420000|2022-03-07 08:07:00|484.55|482.47|483.55|481.47|484.55|482.47|483.55|481.47|0
1646640430000|2022-03-07 08:07:10|483.42|481.34|483.3|481.22|483.67|481.59|483.3|481.22|0
1646640440000|2022-03-07 08:07:20|482.92|480.84|483.55|481.47|483.55|481.47|482.92|480.84|0
1646640450000|2022-03-07 08:07:30|484.05|481.97|484.3|482.22|484.3|482.22|483.67|481.59|0
1646640460000|2022-03-07 08:07:40|485.42|483.34|483.3|481.22|485.42|483.34|482.8|480.72|0
1646640470000|2022-03-07 08:07:50|483.17|481.09|482.92|480.84|484.42|482.34|482.92|480.84|0
1646640480000|2022-03-07 08:08:00|483.55|481.47|482.42|480.34|483.55|481.47|482.3|480.22|0
1646640490000|2022-03-07 08:08:10|481.81|479.73|481.93|479.85|482.67|480.59|481.81|479.73|0
1646640500000|2022-03-07 08:08:20|481.43|479.35|480.93|478.85|481.43|479.35|479.93|477.85|0
1646640510000|2022-03-07 08:08:30|481.18|479.1|483.3|481.22|483.3|481.22|481.18|479.1|0
1646640520000|2022-03-07 08:08:40|481.43|479.35|482.8|480.72|482.92|480.84|481.43|479.35|0
1646640530000|2022-03-07 08:08:50|482.92|480.84|484.3|482.22|484.3|482.22|482.67|480.59|0
1646640540000|2022-03-07 08:09:00|483.55|481.47|484.67|482.59|484.67|482.59|483.55|481.47|0
1646640550000|2022-03-07 08:09:10|483.3|481.22|483.3|481.22|483.3|481.22|482.92|480.84|0
1646640560000|2022-03-07 08:09:20|483.55|481.47|484.42|482.34|484.55|482.47|483.55|481.47|0
1646640570000|2022-03-07 08:09:30|484.3|482.22|483.17|481.09|484.3|482.22|483.17|481.09|0
1646640580000|2022-03-07 08:09:40|483.3|481.22|484.42|482.34|484.55|482.47|483.3|481.22|0
1646640590000|2022-03-07 08:09:50|484.05|481.97|485.55|483.47|485.55|483.47|483.92|481.84|0
1646640600000|2022-03-07 08:10:00|485.3|483.22|484.92|482.84|485.3|483.22|484.55|482.47|0
1646640610000|2022-03-07 08:10:10|484.8|482.72|486.17|484.09|486.42|484.34|484.8|482.72|0
1646640620000|2022-03-07 08:10:20|485.55|483.47|484.17|482.09|485.55|483.47|484.17|482.09|0
1646640630000|2022-03-07 08:10:30|484.42|482.34|482.92|480.84|484.42|482.34|482.92|480.84|0
1646640640000|2022-03-07 08:10:40|483.17|481.09|483.8|481.72|484.05|481.97|483.17|481.09|0
1646640650000|2022-03-07 08:10:50|483.67|481.59|483.8|481.72|484.42|482.34|483.67|481.59|0
1646640660000|2022-03-07 08:11:00|484.05|481.97|484.3|482.22|484.67|482.59|484.05|481.97|0
1646640670000|2022-03-07 08:11:10|485.3|483.22|486.8|484.72|486.8|484.72|485.3|483.22|0
1646640680000|2022-03-07 08:11:20|485.8|483.72|487.05|484.97|487.05|484.97|485.8|483.72|0
1646640690000|2022-03-07 08:11:30|486.3|484.22|487.17|485.09|487.17|485.09|485.8|483.72|0
1646640700000|2022-03-07 08:11:40|487.3|485.22|486.05|483.97|487.3|485.22|486.05|483.97|0
1646640710000|2022-03-07 08:11:50|487.05|484.97|487.17|485.09|487.17|485.09|487.05|484.97|0
1646640720000|2022-03-07 08:12:00|487.05|484.97|488.3|486.22|488.3|486.22|487.05|484.97|0
1646640730000|2022-03-07 08:12:10|487.67|485.59|489.17|487.09|489.17|487.09|487.67|485.59|0
1646640740000|2022-03-07 08:12:20|488.92|486.84|489.05|486.97|489.8|487.72|488.67|486.59|0
1646640750000|2022-03-07 08:12:30|489.8|487.72|489.8|487.72|489.8|487.72|489.67|487.59|0
1646640760000|2022-03-07 08:12:40|490.05|487.97|490.67|488.59|490.67|488.59|490.05|487.97|0
1646640770000|2022-03-07 08:12:50|489.05|486.97|489.55|487.47|489.55|487.47|489.05|486.97|0
1646640780000|2022-03-07 08:13:00|489.05|486.97|488.8|486.72|490.17|488.09|488.8|486.72|0
1646640790000|2022-03-07 08:13:10|489.55|487.47|489.05|486.97|489.55|487.47|489.05|486.97|0
1646640800000|2022-03-07 08:13:20|489.92|487.84|490.05|487.97|490.05|487.97|489.92|487.84|0
1646640810000|2022-03-07 08:13:30|489.92|487.84|491.05|488.97|491.05|488.97|489.92|487.84|0
1646640820000|2022-03-07 08:13:40|491.3|489.22|491.8|489.72|491.8|489.72|491.3|489.22|0
1646640830000|2022-03-07 08:13:50|492.17|490.09|492.67|490.59|492.67|490.59|491.92|489.84|0
1646640840000|2022-03-07 08:14:00|492.42|490.34|492.67|490.59|492.92|490.84|492.42|490.34|0
1646640850000|2022-03-07 08:14:10|492.3|490.22|493.3|491.22|493.3|491.22|492.3|490.22|0
1646640860000|2022-03-07 08:14:20|492.55|490.47|493.67|491.59|493.67|491.59|492.3|490.22|0
1646640870000|2022-03-07 08:14:30|493.05|490.97|493.55|491.47|493.8|491.72|493.05|490.97|0
1646640880000|2022-03-07 08:14:40|493.3|491.22|491.67|489.59|493.3|491.22|491.67|489.59|0
1646640890000|2022-03-07 08:14:50|491.55|489.47|490.55|488.47|491.67|489.59|490.55|488.47|0
1646640900000|2022-03-07 08:15:00|490.67|488.59|489.67|487.59|492.05|489.97|489.67|487.59|0
1646640910000|2022-03-07 08:15:10|489.55|487.47|488.92|486.84|489.55|487.47|488.05|485.97|0
1646640920000|2022-03-07 08:15:20|489.05|486.97|488.05|485.97|489.55|487.47|488.05|485.97|0
1646640930000|2022-03-07 08:15:30|487.8|485.72|487.17|485.09|487.92|485.84|486.8|484.72|0
1646640940000|2022-03-07 08:15:40|487.3|485.22|486.55|484.47|487.3|485.22|486.42|484.34|0
1646640950000|2022-03-07 08:15:50|487.67|485.59|488.55|486.47|488.55|486.47|487.67|485.59|0
1646640960000|2022-03-07 08:16:00|489.55|487.47|490.3|488.22|490.8|488.72|489.55|487.47|0
1646640970000|2022-03-07 08:16:10|491.8|489.72|492.67|490.59|492.67|490.59|491.8|489.72|0
1646640980000|2022-03-07 08:16:20|492.8|490.72|493.67|491.59|493.67|491.59|492.8|490.72|0
1646640990000|2022-03-07 08:16:30|493.8|491.72|494.42|492.34|494.55|492.47|493.8|491.72|0
1646641000000|2022-03-07 08:16:40|495.17|493.09|495.92|493.84|496.42|494.34|495.17|493.09|0
1646641010000|2022-03-07 08:16:50|496.05|493.97|495.92|493.84|496.17|494.09|495.92|493.84|0
1646641020000|2022-03-07 08:17:00|496.8|494.72|496.92|494.84|496.92|494.84|496.42|494.34|0
1646641030000|2022-03-07 08:17:10|496.55|494.47|497.3|495.22|497.3|495.22|496.55|494.47|0
1646641040000|2022-03-07 08:17:20|497.67|495.59|497.05|494.97|497.67|495.59|497.05|494.97|0
1646641050000|2022-03-07 08:17:30|497.17|495.09|497.3|495.22|497.55|495.47|497.17|495.09|0
1646641060000|2022-03-07 08:17:40|496.92|494.84|496.42|494.34|496.92|494.84|496.17|494.09|0
1646641070000|2022-03-07 08:17:50|496.55|494.47|497.17|495.09|497.3|495.22|496.05|493.97|0
1646641080000|2022-03-07 08:18:00|496.17|494.09|496.05|493.97|496.55|494.47|496.05|493.97|0
1646641090000|2022-03-07 08:18:10|496.92|494.84|496.67|494.59|497.05|494.97|496.17|494.09|0
1646641100000|2022-03-07 08:18:20|497.42|495.34|499.3|497.22|499.3|497.22|497.42|495.34|0
1646641110000|2022-03-07 08:18:30|500.3|498.22|500.3|498.22|500.42|498.34|500.05|497.97|0
1646641120000|2022-03-07 08:18:40|500.42|498.34|502.8|500.72|502.8|500.72|500.42|498.34|0
1646641130000|2022-03-07 08:18:50|501.92|499.84|501.17|499.09|501.92|499.84|501.17|499.09|0
1646641140000|2022-03-07 08:19:00|501.05|498.97|499.67|497.59|501.05|498.97|499.67|497.59|0
1646641150000|2022-03-07 08:19:10|499.3|497.22|499.42|497.34|499.42|497.34|499.3|497.22|0
1646641160000|2022-03-07 08:19:20|499.55|497.47|500.55|498.47|500.55|498.47|499.55|497.47|0
1646641170000|2022-03-07 08:19:30|499.55|497.47|498.92|496.84|499.55|497.47|498.55|496.47|0
1646641180000|2022-03-07 08:19:40|498.8|496.72|498.42|496.34|498.8|496.72|498.42|496.34|0
1646641190000|2022-03-07 08:19:50|498.55|496.47|498.8|496.72|498.8|496.72|497.92|495.84|0
1646641200000|2022-03-07 08:20:00|498.55|496.47|498.92|496.84|498.92|496.84|498.3|496.22|0
1646641210000|2022-03-07 08:20:10|499.42|497.34|499.05|496.97|499.92|497.84|499.05|496.97|0
1646641220000|2022-03-07 08:20:20|498.8|496.72|499.8|497.72|499.8|497.72|498.42|496.34|0
1646641230000|2022-03-07 08:20:30|500.05|497.97|499.55|497.47|500.05|497.97|499.55|497.47|0
1646641240000|2022-03-07 08:20:40|500.3|498.22|499.3|497.22|500.3|498.22|499.3|497.22|0
1646641250000|2022-03-07 08:20:50|500.05|497.97|500.8|498.72|501.3|499.22|500.05|497.97|0
1646641260000|2022-03-07 08:21:00|500.67|498.59|501.8|499.72|501.8|499.72|500.67|498.59|0
1646641270000|2022-03-07 08:21:10|501.92|499.84|502.05|499.97|502.17|500.09|501.55|499.47|0
1646641280000|2022-03-07 08:21:20|501.55|499.47|501.67|499.59|501.67|499.59|501.55|499.47|0
1646641290000|2022-03-07 08:21:30|501.92|499.84|502.42|500.34|502.8|500.72|501.92|499.84|0
1646641300000|2022-03-07 08:21:40|502.8|500.72|502.05|499.97|502.8|500.72|502.05|499.97|0
1646641310000|2022-03-07 08:21:50|502.92|500.84|503.3|501.22|503.3|501.22|502.92|500.84|0
1646641320000|2022-03-07 08:22:00|502.3|500.22|501.3|499.22|502.3|500.22|500.55|498.47|0
1646641330000|2022-03-07 08:22:10|501.8|499.72|502.05|499.97|502.42|500.34|501.55|499.47|0
1646641340000|2022-03-07 08:22:20|503.05|500.97|503.42|501.34|503.55|501.47|503.05|500.97|0
1646641350000|2022-03-07 08:22:30|503.67|501.59|503.67|501.59|503.67|501.59|503.42|501.34|0
1646641360000|2022-03-07 08:22:40|503.55|501.47|504.42|502.34|504.55|502.47|503.55|501.47|0
1646641370000|2022-03-07 08:22:50|503.8|501.72|502.92|500.84|503.8|501.72|502.92|500.84|0
1646641380000|2022-03-07 08:23:00|503.17|501.09|502.42|500.34|503.3|501.22|502.42|500.34|0
1646641390000|2022-03-07 08:23:10|503.55|501.47|503.05|500.97|504.55|502.47|503.05|500.97|0
1646641400000|2022-03-07 08:23:20|504.05|501.97|504.05|501.97|504.05|501.97|503.55|501.47|0
1646641410000|2022-03-07 08:23:30|505.67|503.59|505.3|503.22|505.67|503.59|505.17|503.09|0
1646641420000|2022-03-07 08:23:40|504.55|502.47|505.3|503.22|505.3|503.22|504.55|502.47|0
1646641430000|2022-03-07 08:23:50|504.67|502.59|503.8|501.72|504.8|502.72|503.8|501.72|0
1646641440000|2022-03-07 08:24:00|505.67|503.59|504.92|502.84|505.92|503.84|504.92|502.84|0
1646641450000|2022-03-07 08:24:10|503.8|501.72|504.8|502.72|504.8|502.72|503.8|501.72|0
1646641460000|2022-03-07 08:24:20|505.05|502.97|504.92|502.84|505.05|502.97|504.67|502.59|0
1646641470000|2022-03-07 08:24:30|504.05|501.97|505.67|503.59|505.67|503.59|503.8|501.72|0
1646641480000|2022-03-07 08:24:40|505.3|503.22|507.67|505.59|507.67|505.59|505.3|503.22|0
1646641490000|2022-03-07 08:24:50|507.42|505.34|507.67|505.59|507.67|505.59|506.92|504.84|0
1646641500000|2022-03-07 08:25:00|508.55|506.47|507.92|505.84|508.55|506.47|507.92|505.84|0
1646641510000|2022-03-07 08:25:10|506.05|503.97|505.8|503.72|506.8|504.72|505.8|503.72|0
1646641520000|2022-03-07 08:25:20|505.05|502.97|504.05|501.97|505.3|503.22|504.05|501.97|0
1646641530000|2022-03-07 08:25:30|504.55|502.47|503.3|501.22|504.55|502.47|503.3|501.22|0
1646641540000|2022-03-07 08:25:40|502.8|500.72|503.92|501.84|503.92|501.84|502.8|500.72|0
1646641550000|2022-03-07 08:25:50|503.55|501.47|503.8|501.72|503.8|501.72|502.55|500.47|0
1646641560000|2022-03-07 08:26:00|503.67|501.59|503.92|501.84|503.92|501.84|503.67|501.59|0
1646641570000|2022-03-07 08:26:10|502.92|500.84|503.8|501.72|503.8|501.72|502.92|500.84|0
1646641580000|2022-03-07 08:26:20|503.3|501.22|504.67|502.59|504.67|502.59|503.3|501.22|0
1646641590000|2022-03-07 08:26:30|504.8|502.72|504.67|502.59|505.3|503.22|504.3|502.22|0
1646641600000|2022-03-07 08:26:40|505.55|503.47|506.55|504.47|506.55|504.47|505.55|503.47|0
1646641610000|2022-03-07 08:26:50|506.05|503.97|506.3|504.22|506.3|504.22|506.05|503.97|0
1646641620000|2022-03-07 08:27:00|506.8|504.72|506.05|503.97|506.8|504.72|506.05|503.97|0
1646641630000|2022-03-07 08:27:10|506.8|504.72|506.55|504.47|506.8|504.72|506.55|504.47|0
1646641640000|2022-03-07 08:27:20|506.8|504.72|508.17|506.09|508.17|506.09|506.8|504.72|0
1646641650000|2022-03-07 08:27:30|507.17|505.09|506.55|504.47|507.17|505.09|505.8|503.72|0
1646641660000|2022-03-07 08:27:40|506.8|504.72|508.55|506.47|508.55|506.47|506.8|504.72|0
1646641670000|2022-03-07 08:27:50|508.17|506.09|506.92|504.84|508.17|506.09|506.92|504.84|0
1646641680000|2022-03-07 08:28:00|507.3|505.22|508.05|505.97|508.05|505.97|507.3|505.22|0
1646641690000|2022-03-07 08:28:10|507.05|504.97|508.3|506.22|508.3|506.22|507.05|504.97|0
1646641700000|2022-03-07 08:28:20|508.17|506.09|507.8|505.72|508.17|506.09|507.8|505.72|0
1646641710000|2022-03-07 08:28:30|508.05|505.97|507.3|505.22|508.05|505.97|506.67|504.59|0
1646641720000|2022-03-07 08:28:40|507.17|505.09|507.92|505.84|508.05|505.97|507.17|505.09|0
1646641730000|2022-03-07 08:28:50|508.05|505.97|507.55|505.47|508.17|506.09|507.55|505.47|0
1646641740000|2022-03-07 08:29:00|507.17|505.09|506.55|504.47|507.3|505.22|506.3|504.22|0
1646641750000|2022-03-07 08:29:10|506.67|504.59|506.67|504.59|507.3|505.22|506.67|504.59|0
1646641760000|2022-03-07 08:29:20|506.55|504.47|505.67|503.59|506.55|504.47|505.67|503.59|0
1646641770000|2022-03-07 08:29:30|505.8|503.72|504.8|502.72|505.8|503.72|504.8|502.72|0
1646641780000|2022-03-07 08:29:40|504.3|502.22|505.8|503.72|505.8|503.72|504.3|502.22|0
1646641790000|2022-03-07 08:29:50|505.17|503.09|505.55|503.47|505.55|503.47|505.17|503.09|0
1646641800000|2022-03-07 08:30:00|505.92|503.84|507.05|504.97|507.17|505.09|505.92|503.84|0
1646641810000|2022-03-07 08:30:10|507.8|505.72|508.55|506.47|508.55|506.47|507.8|505.72|0
1646641820000|2022-03-07 08:30:20|509.05|506.97|509.05|506.97|509.05|506.97|509.05|506.97|0
1646641830000|2022-03-07 08:30:30|509.3|507.22|510.3|508.22|510.3|508.22|509.3|507.22|0
1646641840000|2022-03-07 08:30:40|509.8|507.72|509.55|507.47|509.8|507.72|509.42|507.34|0
1646641850000|2022-03-07 08:30:50|509.05|506.97|509.92|507.84|510.05|507.97|509.05|506.97|0
1646641860000|2022-03-07 08:31:00|510.17|508.09|510.05|507.97|510.67|508.59|510.05|507.97|0
1646641870000|2022-03-07 08:31:10|510.3|508.22|510.3|508.22|510.67|508.59|510.17|508.09|0
1646641880000|2022-03-07 08:31:20|510.67|508.59|510.92|508.84|511.55|509.47|510.67|508.59|0
1646641890000|2022-03-07 08:31:30|509.8|507.72|510.67|508.59|510.67|508.59|509.8|507.72|0
1646641900000|2022-03-07 08:31:40|511.05|508.97|511.67|509.59|511.67|509.59|511.05|508.97|0
1646641910000|2022-03-07 08:31:50|511.42|509.34|512.3|510.22|512.3|510.22|511.42|509.34|0
1646641920000|2022-03-07 08:32:00|512.42|510.34|512.3|510.22|512.42|510.34|512.17|510.09|0
1646641930000|2022-03-07 08:32:10|512.05|509.97|512.42|510.34|512.42|510.34|511.8|509.72|0
1646641940000|2022-03-07 08:32:20|512.3|510.22|511.8|509.72|512.3|510.22|511.8|509.72|0
1646641950000|2022-03-07 08:32:30|512.05|509.97|512.55|510.47|512.55|510.47|512.05|509.97|0
1646641960000|2022-03-07 08:32:40|512.42|510.34|512.55|510.47|512.67|510.59|512.17|510.09|0
1646641970000|2022-03-07 08:32:50|512.17|510.09|511.92|509.84|512.67|510.59|511.92|509.84|0
1646641980000|2022-03-07 08:33:00|511.3|509.22|511.3|509.22|511.8|509.72|511.3|509.22|0
1646641990000|2022-03-07 08:33:10|511.67|509.59|512.67|510.59|512.67|510.59|511.67|509.59|0
1646642000000|2022-03-07 08:33:20|512.8|510.72|512.55|510.47|512.8|510.72|512.3|510.22|0
1646642010000|2022-03-07 08:33:30|512.3|510.22|509.17|507.09|512.3|510.22|509.17|507.09|0
1646642020000|2022-03-07 08:33:40|508.05|505.97|507.55|505.47|508.05|505.97|507.55|505.47|0
1646642030000|2022-03-07 08:33:50|507.3|505.22|507.92|505.84|508.05|505.97|507.3|505.22|0
1646642040000|2022-03-07 08:34:00|507.8|505.72|507.8|505.72|508.05|505.97|507.8|505.72|0
1646642050000|2022-03-07 08:34:10|509.17|507.09|508.3|506.22|509.17|507.09|507.3|505.22|0
1646642060000|2022-03-07 08:34:20|508.42|506.34|509.17|507.09|509.8|507.72|508.42|506.34|0
1646642070000|2022-03-07 08:34:30|508.05|505.97|508.8|506.72|508.8|506.72|508.05|505.97|0
1646642080000|2022-03-07 08:34:40|508.67|506.59|507.3|505.22|508.67|506.59|507.3|505.22|0
1646642090000|2022-03-07 08:34:50|506.92|504.84|505.67|503.59|506.92|504.84|505.67|503.59|0
1646642100000|2022-03-07 08:35:00|505.55|503.47|507.3|505.22|507.3|505.22|505.55|503.47|0
1646642110000|2022-03-07 08:35:10|506.8|504.72|506.17|504.09|506.8|504.72|506.17|504.09|0
1646642120000|2022-03-07 08:35:20|505.8|503.72|505.55|503.47|506.8|504.72|505.55|503.47|0
1646642130000|2022-03-07 08:35:30|506.3|504.22|504.05|501.97|506.3|504.22|503.8|501.72|0
1646642140000|2022-03-07 08:35:40|504.3|502.22|504.3|502.22|504.55|502.47|503.8|501.72|0
1646642150000|2022-03-07 08:35:50|504.05|501.97|503.3|501.22|504.05|501.97|503.3|501.22|0
1646642160000|2022-03-07 08:36:00|503.55|501.47|502.8|500.72|504.8|502.72|502.8|500.72|0
1646642170000|2022-03-07 08:36:10|503.42|501.34|501.92|499.84|503.42|501.34|501.92|499.84|0
1646642180000|2022-03-07 08:36:20|502.42|500.34|501.3|499.22|502.42|500.34|501.3|499.22|0
1646642190000|2022-03-07 08:36:30|500.8|498.72|499.8|497.72|500.8|498.72|499.42|497.34|0
1646642200000|2022-03-07 08:36:40|500.17|498.09|498.3|496.22|500.55|498.47|498.3|496.22|0
1646642210000|2022-03-07 08:36:50|499.3|497.22|500.17|498.09|500.17|498.09|499.3|497.22|0
1646642220000|2022-03-07 08:37:00|499.55|497.47|499.55|497.47|499.92|497.84|499.55|497.47|0
1646642230000|2022-03-07 08:37:10|499.92|497.84|500.55|498.47|500.67|498.59|499.92|497.84|0
1646642240000|2022-03-07 08:37:20|500.17|498.09|499.8|497.72|500.3|498.22|499.8|497.72|0
1646642250000|2022-03-07 08:37:30|500.17|498.09|498.42|496.34|500.17|498.09|498.42|496.34|0
1646642260000|2022-03-07 08:37:40|498.17|496.09|496.55|494.47|498.17|496.09|496.55|494.47|0
1646642270000|2022-03-07 08:37:50|496.8|494.72|496.8|494.72|496.8|494.72|496.8|494.72|0
1646642280000|2022-03-07 08:38:00|496.67|494.59|496.3|494.22|496.8|494.72|496.3|494.22|0
1646642290000|2022-03-07 08:38:10|496.17|494.09|496.67|494.59|496.8|494.72|496.17|494.09|0
1646642300000|2022-03-07 08:38:20|496.8|494.72|496.8|494.72|497.92|495.84|496.8|494.72|0
1646642310000|2022-03-07 08:38:30|496.55|494.47|495.67|493.59|496.92|494.84|495.67|493.59|0
1646642320000|2022-03-07 08:38:40|495.55|493.47|495.3|493.22|496.42|494.34|495.17|493.09|0
1646642330000|2022-03-07 08:38:50|495.67|493.59|493.8|491.72|495.67|493.59|493.8|491.72|0
1646642340000|2022-03-07 08:39:00|493.3|491.22|494.67|492.59|494.67|492.59|493.3|491.22|0
1646642350000|2022-03-07 08:39:10|494.05|491.97|494.67|492.59|494.67|492.59|494.05|491.97|0
1646642360000|2022-03-07 08:39:20|495.17|493.09|495.3|493.22|495.55|493.47|495.17|493.09|0
1646642370000|2022-03-07 08:39:30|494.92|492.84|494.55|492.47|494.92|492.84|494.55|492.47|0
1646642380000|2022-03-07 08:39:40|495.8|493.72|496.8|494.72|496.8|494.72|495.55|493.47|0
1646642390000|2022-03-07 08:39:50|497.55|495.47|498.17|496.09|498.17|496.09|497.55|495.47|0
1646642400000|2022-03-07 08:40:00|498.8|496.72|497.05|494.97|498.8|496.72|497.05|494.97|0
1646642410000|2022-03-07 08:40:10|497.8|495.72|500.8|498.72|500.8|498.72|497.8|495.72|0
1646642420000|2022-03-07 08:40:20|501.05|498.97|500.8|498.72|501.05|498.97|500.8|498.72|0
1646642430000|2022-03-07 08:40:30|501.55|499.47|500.8|498.72|501.55|499.47|500.55|498.47|0
1646642440000|2022-03-07 08:40:40|500.3|498.22|500.8|498.72|500.8|498.72|500.17|498.09|0
1646642450000|2022-03-07 08:40:50|500.42|498.34|499.55|497.47|500.42|498.34|499.42|497.34|0
1646642460000|2022-03-07 08:41:00|500.3|498.22|498.8|496.72|500.3|498.22|498.8|496.72|0
1646642470000|2022-03-07 08:41:10|499.67|497.59|498.8|496.72|499.67|497.59|498.55|496.47|0
1646642480000|2022-03-07 08:41:20|498.92|496.84|499.05|496.97|499.8|497.72|498.92|496.84|0
1646642490000|2022-03-07 08:41:30|498.05|495.97|498.55|496.47|498.55|496.47|498.05|495.97|0
1646642500000|2022-03-07 08:41:40|498.05|495.97|497.8|495.72|498.3|496.22|497.8|495.72|0
1646642510000|2022-03-07 08:41:50|498.55|496.47|499.17|497.09|499.17|497.09|498.55|496.47|0
1646642520000|2022-03-07 08:42:00|499.3|497.22|500.3|498.22|500.3|498.22|499.3|497.22|0
1646642530000|2022-03-07 08:42:10|500.55|498.47|500.3|498.22|500.55|498.47|500.3|498.22|0
1646642540000|2022-03-07 08:42:20|500.05|497.97|497.55|495.47|500.05|497.97|497.55|495.47|0
1646642550000|2022-03-07 08:42:30|497.3|495.22|497.3|495.22|497.3|495.22|496.67|494.59|0
1646642560000|2022-03-07 08:42:40|497.92|495.84|498.05|495.97|498.67|496.59|497.92|495.84|0
1646642570000|2022-03-07 08:42:50|498.67|496.59|499.8|497.72|499.8|497.72|498.67|496.59|0
1646642580000|2022-03-07 08:43:00|500.17|498.09|500.55|498.47|500.55|498.47|500.05|497.97|0
1646642590000|2022-03-07 08:43:10|501.55|499.47|501.3|499.22|501.55|499.47|500.8|498.72|0
1646642600000|2022-03-07 08:43:20|500.55|498.47|500.8|498.72|500.8|498.72|500.3|498.22|0
1646642610000|2022-03-07 08:43:30|501.3|499.22|501.05|498.97|501.3|499.22|501.05|498.97|0
1646642620000|2022-03-07 08:43:40|501.17|499.09|501.42|499.34|501.42|499.34|501.17|499.09|0
1646642630000|2022-03-07 08:43:50|501.55|499.47|501.55|499.47|501.55|499.47|501.55|499.47|0
1646642640000|2022-03-07 08:44:00|502.05|499.97|502.3|500.22|502.67|500.59|501.92|499.84|0
1646642650000|2022-03-07 08:44:10|502.8|500.72|502.55|500.47|502.8|500.72|502.55|500.47|0
1646642660000|2022-03-07 08:44:20|502.3|500.22|503.8|501.72|503.8|501.72|502.3|500.22|0
1646642670000|2022-03-07 08:44:30|503.3|501.22|503.92|501.84|504.17|502.09|503.3|501.22|0
1646642680000|2022-03-07 08:44:40|504.3|502.22|504.55|502.47|504.55|502.47|504.3|502.22|0
1646642690000|2022-03-07 08:44:50|504.8|502.72|503.42|501.34|504.8|502.72|503.42|501.34|0
1646642700000|2022-03-07 08:45:00|503.55|501.47|503.42|501.34|503.67|501.59|503.3|501.22|0
1646642710000|2022-03-07 08:45:10|504.42|502.34|503.8|501.72|504.42|502.34|503.67|501.59|0
1646642720000|2022-03-07 08:45:20|503.55|501.47|502.92|500.84|503.8|501.72|502.92|500.84|0
1646642730000|2022-03-07 08:45:30|503.05|500.97|503.8|501.72|503.8|501.72|503.05|500.97|0
1646642740000|2022-03-07 08:45:40|502.8|500.72|502.42|500.34|503.55|501.47|502.42|500.34|0
1646642750000|2022-03-07 08:45:50|501.8|499.72|501.8|499.72|502.05|499.97|501.8|499.72|0
1646642760000|2022-03-07 08:46:00|502.42|500.34|502.92|500.84|502.92|500.84|502.42|500.34|0
1646642770000|2022-03-07 08:46:10|503.05|500.97|501.8|499.72|503.05|500.97|501.8|499.72|0
1646642780000|2022-03-07 08:46:20|502.05|499.97|500.3|498.22|502.05|499.97|500.3|498.22|0
1646642790000|2022-03-07 08:46:30|500.05|497.97|499.3|497.22|500.05|497.97|499.17|497.09|0
1646642800000|2022-03-07 08:46:40|499.8|497.72|499.55|497.47|499.8|497.72|499.05|496.97|0
1646642810000|2022-03-07 08:46:50|499.67|497.59|501.17|499.09|501.3|499.22|499.55|497.47|0
1646642820000|2022-03-07 08:47:00|501.67|499.59|501.05|498.97|501.8|499.72|501.05|498.97|0
1646642830000|2022-03-07 08:47:10|501.3|499.22|500.55|498.47|501.55|499.47|500.55|498.47|0
1646642840000|2022-03-07 08:47:20|500.8|498.72|499.05|496.97|500.8|498.72|499.05|496.97|0
1646642850000|2022-03-07 08:47:30|499.8|497.72|501.05|498.97|501.05|498.97|499.8|497.72|0
1646642860000|2022-03-07 08:47:40|501.55|499.47|501.55|499.47|501.8|499.72|501.17|499.09|0
1646642870000|2022-03-07 08:47:50|501.92|499.84|501.3|499.22|503.05|500.97|501.3|499.22|0
1646642880000|2022-03-07 08:48:00|501.92|499.84|500.8|498.72|502.05|499.97|500.8|498.72|0
1646642890000|2022-03-07 08:48:10|500.55|498.47|499.67|497.59|500.55|498.47|498.8|496.72|0
1646642900000|2022-03-07 08:48:20|498.92|496.84|499.3|497.22|499.3|497.22|498.3|496.22|0
1646642910000|2022-03-07 08:48:30|498.8|496.72|498.17|496.09|498.8|496.72|498.17|496.09|0
1646642920000|2022-03-07 08:48:40|496.92|494.84|497.3|495.22|497.3|495.22|495.92|493.84|0
1646642930000|2022-03-07 08:48:50|497.8|495.72|496.8|494.72|497.8|495.72|496.55|494.47|0
1646642940000|2022-03-07 08:49:00|497.42|495.34|499.17|497.09|499.17|497.09|497.42|495.34|0
1646642950000|2022-03-07 08:49:10|498.8|496.72|499.67|497.59|499.8|497.72|498.8|496.72|0
1646642960000|2022-03-07 08:49:20|499.3|497.22|498.92|496.84|499.55|497.47|498.92|496.84|0
1646642970000|2022-03-07 08:49:30|500.05|497.97|500.3|498.22|501.05|498.97|500.05|497.97|0
1646642980000|2022-03-07 08:49:40|500.05|497.97|500.67|498.59|500.8|498.72|500.05|497.97|0
1646642990000|2022-03-07 08:49:50|500.8|498.72|501.17|499.09|501.17|499.09|500.67|498.59|0
1646643000000|2022-03-07 08:50:00|501.55|499.47|502.17|500.09|502.3|500.22|501.55|499.47|0
1646643010000|2022-03-07 08:50:10|501.55|499.47|501.8|499.72|502.05|499.97|501.55|499.47|0
1646643020000|2022-03-07 08:50:20|501.05|498.97|499.8|497.72|501.05|498.97|499.8|497.72|0
1646643030000|2022-03-07 08:50:30|499.92|497.84|499.3|497.22|500.05|497.97|499.3|497.22|0
1646643040000|2022-03-07 08:50:40|499.92|497.84|499.05|496.97|499.92|497.84|499.05|496.97|0
1646643050000|2022-03-07 08:50:50|498.92|496.84|499.05|496.97|499.3|497.22|498.05|495.97|0
1646643060000|2022-03-07 08:51:00|499.8|497.72|500.05|497.97|500.3|498.22|499.55|497.47|0
1646643070000|2022-03-07 08:51:10|499.55|497.47|497.8|495.72|499.55|497.47|497.55|495.47|0
1646643080000|2022-03-07 08:51:20|497.55|495.47|497.05|494.97|497.55|495.47|497.05|494.97|0
1646643090000|2022-03-07 08:51:30|497.55|495.47|497.92|495.84|497.92|495.84|497.3|495.22|0
1646643100000|2022-03-07 08:51:40|497.67|495.59|498.42|496.34|498.67|496.59|497.67|495.59|0
1646643110000|2022-03-07 08:51:50|499.3|497.22|498.42|496.34|499.3|497.22|497.8|495.72|0
1646643120000|2022-03-07 08:52:00|498.05|495.97|496.42|494.34|498.05|495.97|496.42|494.34|0
1646643130000|2022-03-07 08:52:10|495.55|493.47|494.67|492.59|495.55|493.47|494.55|492.47|0
1646643140000|2022-03-07 08:52:20|494.3|492.22|494.8|492.72|495.55|493.47|494.3|492.22|0
1646643150000|2022-03-07 08:52:30|494.3|492.22|495.05|492.97|495.3|493.22|494.3|492.22|0
1646643160000|2022-03-07 08:52:40|494.55|492.47|495.05|492.97|495.42|493.34|494.55|492.47|0
1646643170000|2022-03-07 08:52:50|495.3|493.22|494.8|492.72|495.3|493.22|494.8|492.72|0
1646643180000|2022-03-07 08:53:00|495.42|493.34|497.05|494.97|497.05|494.97|495.42|493.34|0
1646643190000|2022-03-07 08:53:10|497.42|495.34|497.92|495.84|497.92|495.84|497.42|495.34|0
1646643200000|2022-03-07 08:53:20|496.92|494.84|499.17|497.09|499.17|497.09|496.92|494.84|0
1646643210000|2022-03-07 08:53:30|498.67|496.59|499.05|496.97|499.05|496.97|498.05|495.97|0
1646643220000|2022-03-07 08:53:40|499.3|497.22|498.8|496.72|499.3|497.22|498.67|496.59|0
1646643230000|2022-03-07 08:53:50|499.8|497.72|500.05|497.97|500.55|498.47|499.8|497.72|0
1646643240000|2022-03-07 08:54:00|500.55|498.47|499.67|497.59|500.67|498.59|499.67|497.59|0
1646643250000|2022-03-07 08:54:10|499.55|497.47|499.3|497.22|499.55|497.47|498.8|496.72|0
1646643260000|2022-03-07 08:54:20|498.92|496.84|498.92|496.84|498.92|496.84|498.67|496.59|0
1646643270000|2022-03-07 08:54:30|497.55|495.47|496.92|494.84|498.05|495.97|496.92|494.84|0
1646643280000|2022-03-07 08:54:40|497.67|495.59|497.3|495.22|497.67|495.59|497.3|495.22|0
1646643290000|2022-03-07 08:54:50|497.05|494.97|496.42|494.34|497.05|494.97|496.42|494.34|0
1646643300000|2022-03-07 08:55:00|496.67|494.59|495.17|493.09|496.67|494.59|494.55|492.47|0
1646643310000|2022-03-07 08:55:10|495.05|492.97|494.3|492.22|495.05|492.97|494.3|492.22|0
1646643320000|2022-03-07 08:55:20|494.8|492.72|492.55|490.47|494.8|492.72|492.43|490.35|0
1646643330000|2022-03-07 08:55:30|493.3|491.22|492.8|490.72|493.55|491.47|492.8|490.72|0
1646643340000|2022-03-07 08:55:40|493.55|491.47|492.8|490.72|493.55|491.47|492.8|490.72|0
1646643350000|2022-03-07 08:55:50|492.92|490.84|492.92|490.84|493.67|491.59|492.92|490.84|0
1646643360000|2022-03-07 08:56:00|493.8|491.72|492.8|490.72|494.05|491.97|492.8|490.72|0
1646643370000|2022-03-07 08:56:10|493.05|490.97|493.8|491.72|493.8|491.72|493.05|490.97|0
1646643380000|2022-03-07 08:56:20|494.05|491.97|494.8|492.72|494.8|492.72|493.92|491.84|0
1646643390000|2022-03-07 08:56:30|494.92|492.84|494.42|492.34|494.92|492.84|493.92|491.84|0
1646643400000|2022-03-07 08:56:40|495.05|492.97|495.55|493.47|495.8|493.72|494.92|492.84|0
1646643410000|2022-03-07 08:56:50|495.3|493.22|493.55|491.47|495.3|493.22|493.55|491.47|0
1646643420000|2022-03-07 08:57:00|493.67|491.59|493.42|491.34|493.67|491.59|493.42|491.34|0
1646643430000|2022-03-07 08:57:10|493.05|490.97|492.92|490.84|493.05|490.97|492.43|490.35|0
1646643440000|2022-03-07 08:57:20|492.67|490.59|493.17|491.09|493.17|491.09|492.55|490.47|0
1646643450000|2022-03-07 08:57:30|493.55|491.47|492.06|489.98|493.55|491.47|492.06|489.98|0
1646643460000|2022-03-07 08:57:40|492.31|490.23|491.43|489.35|492.8|490.72|491.43|489.35|0
1646643470000|2022-03-07 08:57:50|491.31|489.23|490.93|488.85|491.31|489.23|490.93|488.85|0
1646643480000|2022-03-07 08:58:00|491.06|488.98|490.43|488.35|491.06|488.98|489.81|487.73|0
1646643490000|2022-03-07 08:58:10|491.06|488.98|490.93|488.85|492.31|490.23|490.68|488.6|0
1646643500000|2022-03-07 08:58:20|490.68|488.6|491.18|489.1|491.18|489.1|490.68|488.6|0
1646643510000|2022-03-07 08:58:30|491.31|489.23|491.43|489.35|491.43|489.35|491.18|489.1|0
1646643520000|2022-03-07 08:58:40|491.56|489.48|489.93|487.85|491.56|489.48|489.93|487.85|0
1646643530000|2022-03-07 08:58:50|490.31|488.23|488.18|486.1|490.31|488.23|488.18|486.1|0
1646643540000|2022-03-07 08:59:00|488.06|485.98|488.93|486.85|488.93|486.85|488.06|485.98|0
1646643550000|2022-03-07 08:59:10|487.56|485.48|488.56|486.48|488.81|486.73|487.56|485.48|0
1646643560000|2022-03-07 08:59:20|488.93|486.85|488.93|486.85|488.93|486.85|488.93|486.85|0
1646643570000|2022-03-07 08:59:30|489.31|487.23|490.31|488.23|490.31|488.23|489.31|487.23|0
1646643580000|2022-03-07 08:59:40|490.81|488.73|490.81|488.73|490.81|488.73|490.06|487.98|0
1646643590000|2022-03-07 08:59:50|491.06|488.98|491.81|489.73|492.55|490.47|491.06|488.98|0
1646643600000|2022-03-07 09:00:00|491.93|489.85|489.56|487.48|491.93|489.85|489.56|487.48|0
1646643610000|2022-03-07 09:00:10|490.81|488.73|489.43|487.35|490.81|488.73|489.43|487.35|0
1646643620000|2022-03-07 09:00:20|489.31|487.23|489.43|487.35|489.93|487.85|489.31|487.23|0
1646643630000|2022-03-07 09:00:30|489.18|487.1|489.56|487.48|490.56|488.48|489.18|487.1|0
1646643640000|2022-03-07 09:00:40|490.06|487.98|490.43|488.35|490.43|488.35|489.81|487.73|0
1646643650000|2022-03-07 09:00:50|490.18|488.1|490.31|488.23|490.43|488.35|490.18|488.1|0
1646643660000|2022-03-07 09:01:00|491.06|488.98|490.93|488.85|491.31|489.23|490.06|487.98|0
1646643670000|2022-03-07 09:01:10|490.06|487.98|489.93|487.85|490.06|487.98|489.68|487.6|0
1646643680000|2022-03-07 09:01:20|489.68|487.6|489.06|486.98|489.68|487.6|488.93|486.85|0
1646643690000|2022-03-07 09:01:30|488.68|486.6|489.68|487.6|489.68|487.6|488.68|486.6|0
1646643700000|2022-03-07 09:01:40|489.31|487.23|490.68|488.6|490.68|488.6|489.31|487.23|0
1646643710000|2022-03-07 09:01:50|490.93|488.85|490.18|488.1|490.93|488.85|490.18|488.1|0
1646643720000|2022-03-07 09:02:00|488.68|486.6|487.93|485.85|488.68|486.6|487.81|485.73|0
1646643730000|2022-03-07 09:02:10|488.56|486.48|487.81|485.73|488.56|486.48|487.81|485.73|0
1646643740000|2022-03-07 09:02:20|488.31|486.23|488.93|486.85|488.93|486.85|488.18|486.1|0
1646643750000|2022-03-07 09:02:30|489.18|487.1|489.18|487.1|490.18|488.1|489.18|487.1|0
1646643760000|2022-03-07 09:02:40|488.81|486.73|487.68|485.6|488.81|486.73|487.68|485.6|0
1646643770000|2022-03-07 09:02:50|488.18|486.1|487.68|485.6|488.18|486.1|487.31|485.23|0
1646643780000|2022-03-07 09:03:00|487.43|485.35|487.56|485.48|487.56|485.48|487.31|485.23|0
1646643790000|2022-03-07 09:03:10|486.93|484.85|487.06|484.98|487.31|485.23|486.93|484.85|0
1646643800000|2022-03-07 09:03:20|486.93|484.85|487.81|485.73|487.81|485.73|486.93|484.85|0
1646643810000|2022-03-07 09:03:30|488.31|486.23|488.18|486.1|488.93|486.85|488.18|486.1|0
1646643820000|2022-03-07 09:03:40|488.43|486.35|489.31|487.23|489.31|487.23|488.43|486.35|0
1646643830000|2022-03-07 09:03:50|489.56|487.48|488.93|486.85|489.56|487.48|488.81|486.73|0
1646643840000|2022-03-07 09:04:00|488.92|486.84|489.92|487.84|489.92|487.84|488.92|486.84|0
1646643850000|2022-03-07 09:04:10|490.05|487.97|490.05|487.97|490.55|488.47|490.05|487.97|0
1646643860000|2022-03-07 09:04:20|490.3|488.22|491.3|489.22|491.3|489.22|489.92|487.84|0
1646643870000|2022-03-07 09:04:30|491.42|489.34|491.42|489.34|491.67|489.59|491.42|489.34|0
1646643880000|2022-03-07 09:04:40|491.3|489.22|491.8|489.72|491.8|489.72|491.3|489.22|0
1646643890000|2022-03-07 09:04:50|492.3|490.22|491.42|489.34|492.3|490.22|491.42|489.34|0
1646643900000|2022-03-07 09:05:00|490.8|488.72|490.8|488.72|490.8|488.72|490.67|488.59|0
1646643910000|2022-03-07 09:05:10|491.17|489.09|490.55|488.47|491.17|489.09|490.17|488.09|0
1646643920000|2022-03-07 09:05:20|489.3|487.22|487.8|485.72|489.3|487.22|487.8|485.72|0
1646643930000|2022-03-07 09:05:30|487.55|485.47|486.92|484.84|487.55|485.47|486.92|484.84|0
1646643940000|2022-03-07 09:05:40|486.55|484.47|486.3|484.22|486.55|484.47|486.3|484.22|0
1646643950000|2022-03-07 09:05:50|486.67|484.59|486.42|484.34|486.67|484.59|486.42|484.34|0
1646643960000|2022-03-07 09:06:00|486.3|484.22|484.67|482.59|486.3|484.22|484.17|482.09|0
1646643970000|2022-03-07 09:06:10|484.3|482.22|484.17|482.09|484.3|482.22|483.92|481.84|0
1646643980000|2022-03-07 09:06:20|483.3|481.22|482.67|480.59|483.3|481.22|482.67|480.59|0
1646643990000|2022-03-07 09:06:30|482.3|480.22|484.42|482.34|484.42|482.34|482.3|480.22|0
1646644000000|2022-03-07 09:06:40|484.05|481.97|482.92|480.84|484.05|481.97|482.92|480.84|0
1646644010000|2022-03-07 09:06:50|483.17|481.09|482.67|480.59|483.17|481.09|482.67|480.59|0
1646644020000|2022-03-07 09:07:00|482.55|480.47|482.17|480.09|482.67|480.59|482.17|480.09|0
1646644030000|2022-03-07 09:07:10|482.05|479.97|481.42|479.34|482.17|480.09|481.42|479.34|0
1646644040000|2022-03-07 09:07:20|481.05|478.97|480.67|478.59|481.05|478.97|480.55|478.47|0
1646644050000|2022-03-07 09:07:30|480.8|478.72|481.05|478.97|481.3|479.22|480.8|478.72|0
1646644060000|2022-03-07 09:07:40|482.42|480.34|482.17|480.09|482.55|480.47|482.17|480.09|0
1646644070000|2022-03-07 09:07:50|482.05|479.97|481.3|479.22|482.67|480.59|481.3|479.22|0
1646644080000|2022-03-07 09:08:00|481.92|479.84|481.3|479.22|481.92|479.84|481.3|479.22|0
1646644090000|2022-03-07 09:08:10|481.55|479.47|480.17|478.09|481.55|479.47|480.05|477.97|0
1646644100000|2022-03-07 09:08:20|480.05|477.97|480.42|478.34|480.42|478.34|480.05|477.97|0
1646644110000|2022-03-07 09:08:30|480.67|478.59|480.05|477.97|480.67|478.59|480.05|477.97|0
1646644120000|2022-03-07 09:08:40|479.67|477.59|479.55|477.47|479.67|477.59|479.17|477.09|0
1646644130000|2022-03-07 09:08:50|478.92|476.84|478.92|476.84|479.17|477.09|478.92|476.84|0
1646644140000|2022-03-07 09:09:00|479.05|476.97|478.42|476.34|479.05|476.97|478.42|476.34|0
1646644150000|2022-03-07 09:09:10|479.3|477.22|478.92|476.84|479.42|477.34|478.92|476.84|0
1646644160000|2022-03-07 09:09:20|478.8|476.72|479.3|477.22|479.3|477.22|478.67|476.59|0
1646644170000|2022-03-07 09:09:30|479.17|477.09|480.42|478.34|480.42|478.34|479.05|476.97|0
1646644180000|2022-03-07 09:09:40|480.3|478.22|480.92|478.84|480.92|478.84|480.3|478.22|0
1646644190000|2022-03-07 09:09:50|480.3|478.22|480.55|478.47|480.92|478.84|480.3|478.22|0
1646644200000|2022-03-07 09:10:00|480.3|478.22|480.55|478.47|480.55|478.47|480.17|478.09|0
1646644210000|2022-03-07 09:10:10|480.17|478.09|479.17|477.09|480.17|478.09|479.17|477.09|0
1646644220000|2022-03-07 09:10:20|479.42|477.34|480.42|478.34|480.42|478.34|479.42|477.34|0
1646644230000|2022-03-07 09:10:30|481.17|479.09|481.17|479.09|481.17|479.09|480.8|478.72|0
1646644240000|2022-03-07 09:10:40|480.67|478.59|480.55|478.47|480.67|478.59|480.42|478.34|0
1646644250000|2022-03-07 09:10:50|480.42|478.34|480.55|478.47|480.55|478.47|480.17|478.09|0
1646644260000|2022-03-07 09:11:00|480.42|478.34|480.17|478.09|480.92|478.84|480.17|478.09|0
1646644270000|2022-03-07 09:11:10|480.05|477.97|480.55|478.47|480.55|478.47|480.05|477.97|0
1646644280000|2022-03-07 09:11:20|480.92|478.84|480.55|478.47|480.92|478.84|480.55|478.47|0
1646644290000|2022-03-07 09:11:30|480.67|478.59|479.17|477.09|480.67|478.59|479.17|477.09|0
1646644300000|2022-03-07 09:11:40|480.55|478.47|480.42|478.34|480.55|478.47|480.42|478.34|0
1646644310000|2022-03-07 09:11:50|480.55|478.47|480.42|478.34|480.67|478.59|480.42|478.34|0
1646644320000|2022-03-07 09:12:00|480.67|478.59|480.67|478.59|480.8|478.72|480.55|478.47|0
1646644330000|2022-03-07 09:12:10|480.55|478.47|481.8|479.72|481.8|479.72|480.55|478.47|0
1646644340000|2022-03-07 09:12:20|482.17|480.09|482.3|480.22|482.3|480.22|481.8|479.72|0
1646644350000|2022-03-07 09:12:30|482.17|480.09|481.42|479.34|482.17|480.09|481.3|479.22|0
1646644360000|2022-03-07 09:12:40|481.3|479.22|480.8|478.72|481.3|479.22|480.8|478.72|0
1646644370000|2022-03-07 09:12:50|480.55|478.47|480.42|478.34|481.05|478.97|480.42|478.34|0
1646644380000|2022-03-07 09:13:00|480.17|478.09|480.8|478.72|480.8|478.72|480.17|478.09|0
1646644390000|2022-03-07 09:13:10|480.67|478.59|481.17|479.09|481.17|479.09|480.3|478.22|0
1646644400000|2022-03-07 09:13:20|481.05|478.97|480.8|478.72|481.05|478.97|480.8|478.72|0
1646644410000|2022-03-07 09:13:30|481.05|478.97|480.8|478.72|481.05|478.97|480.8|478.72|0
1646644420000|2022-03-07 09:13:40|480.92|478.84|480.55|478.47|480.92|478.84|480.05|477.97|0
1646644430000|2022-03-07 09:13:50|480.8|478.72|480.55|478.47|480.8|478.72|480.55|478.47|0
1646644440000|2022-03-07 09:14:00|480.67|478.59|480.67|478.59|480.67|478.59|480.42|478.34|0
1646644450000|2022-03-07 09:14:10|480.17|478.09|480.05|477.97|480.17|478.09|479.3|477.22|0
1646644460000|2022-03-07 09:14:20|479.67|477.59|478.92|476.84|479.67|477.59|478.92|476.84|0
1646644470000|2022-03-07 09:14:30|480.42|478.34|480.67|478.59|481.05|478.97|480.42|478.34|0
1646644480000|2022-03-07 09:14:40|480.17|478.09|480.55|478.47|480.55|478.47|480.17|478.09|0
1646644490000|2022-03-07 09:14:50|480.42|478.34|481.05|478.97|481.05|478.97|480.42|478.34|0
1646644500000|2022-03-07 09:15:00|480.8|478.72|482.42|480.34|482.42|480.34|480.8|478.72|0
1646644510000|2022-03-07 09:15:10|482.17|480.09|483.17|481.09|483.17|481.09|482.17|480.09|0
1646644520000|2022-03-07 09:15:20|482.55|480.47|482.55|480.47|482.55|480.47|482.3|480.22|0
1646644530000|2022-03-07 09:15:30|482.8|480.72|483.92|481.84|483.92|481.84|482.8|480.72|0
1646644540000|2022-03-07 09:15:40|484.42|482.34|483.92|481.84|484.8|482.72|483.92|481.84|0
1646644550000|2022-03-07 09:15:50|484.17|482.09|483.92|481.84|484.17|482.09|483.8|481.72|0
1646644560000|2022-03-07 09:16:00|483.55|481.47|486.05|483.97|486.05|483.97|483.55|481.47|0
1646644570000|2022-03-07 09:16:10|485.67|483.59|486.3|484.22|486.3|484.22|485.67|483.59|0
1646644580000|2022-03-07 09:16:20|486.17|484.09|486.3|484.22|486.55|484.47|486.17|484.09|0
1646644590000|2022-03-07 09:16:30|486.42|484.34|485.92|483.84|486.42|484.34|485.92|483.84|0
1646644600000|2022-03-07 09:16:40|486.42|484.34|486.67|484.59|486.67|484.59|486.42|484.34|0
1646644610000|2022-03-07 09:16:50|486.42|484.34|486.67|484.59|486.67|484.59|486.42|484.34|0
1646644620000|2022-03-07 09:17:00|487.17|485.09|485.67|483.59|487.17|485.09|485.3|483.22|0
1646644630000|2022-03-07 09:17:10|485.92|483.84|486.55|484.47|486.55|484.47|485.8|483.72|0
1646644640000|2022-03-07 09:17:20|486.42|484.34|486.17|484.09|486.67|484.59|486.17|484.09|0
1646644650000|2022-03-07 09:17:30|485.92|483.84|486.3|484.22|486.3|484.22|485.55|483.47|0
1646644660000|2022-03-07 09:17:40|486.17|484.09|485.92|483.84|486.17|484.09|485.67|483.59|0
1646644670000|2022-03-07 09:17:50|486.17|484.09|487.17|485.09|487.17|485.09|486.17|484.09|0
1646644680000|2022-03-07 09:18:00|486.92|484.84|487.05|484.97|487.05|484.97|486.92|484.84|0
1646644690000|2022-03-07 09:18:10|487.55|485.47|486.55|484.47|487.67|485.59|486.55|484.47|0
1646644700000|2022-03-07 09:18:20|487.05|484.97|487.3|485.22|487.3|485.22|486.92|484.84|0
1646644710000|2022-03-07 09:18:30|487.67|485.59|487.92|485.84|487.92|485.84|487.55|485.47|0
1646644720000|2022-03-07 09:18:40|487.42|485.34|487.55|485.47|487.67|485.59|487.42|485.34|0
1646644730000|2022-03-07 09:18:50|487.42|485.34|486.42|484.34|487.42|485.34|486.42|484.34|0
1646644740000|2022-03-07 09:19:00|486.17|484.09|485.55|483.47|486.17|484.09|485.55|483.47|0
1646644750000|2022-03-07 09:19:10|485.3|483.22|485.67|483.59|485.8|483.72|485.3|483.22|0
1646644760000|2022-03-07 09:19:20|484.92|482.84|485.55|483.47|485.55|483.47|484.8|482.72|0
1646644770000|2022-03-07 09:19:30|485.42|483.34|484.67|482.59|485.67|483.59|484.67|482.59|0
1646644780000|2022-03-07 09:19:40|484.55|482.47|485.17|483.09|485.17|483.09|484.55|482.47|0
1646644790000|2022-03-07 09:19:50|485.05|482.97|485.3|483.22|485.42|483.34|485.05|482.97|0
1646644800000|2022-03-07 09:20:00|485.05|482.97|484.17|482.09|485.05|482.97|483.92|481.84|0
1646644810000|2022-03-07 09:20:10|484.3|482.22|483.92|481.84|484.55|482.47|483.92|481.84|0
1646644820000|2022-03-07 09:20:20|482.92|480.84|482.55|480.47|482.92|480.84|482.55|480.47|0
1646644830000|2022-03-07 09:20:30|482.42|480.34|483.05|480.97|483.05|480.97|482.05|479.97|0
1646644840000|2022-03-07 09:20:40|483.17|481.09|482.05|479.97|483.17|481.09|482.05|479.97|0
1646644850000|2022-03-07 09:20:50|482.55|480.47|483.05|480.97|483.05|480.97|482.55|480.47|0
1646644860000|2022-03-07 09:21:00|482.8|480.72|482.67|480.59|482.8|480.72|481.92|479.84|0
1646644870000|2022-03-07 09:21:10|483.42|481.34|484.05|481.97|484.17|482.09|483.42|481.34|0
1646644880000|2022-03-07 09:21:20|484.55|482.47|484.55|482.47|484.55|482.47|484.42|482.34|0
1646644890000|2022-03-07 09:21:30|484.67|482.59|484.3|482.22|484.67|482.59|484.3|482.22|0
1646644900000|2022-03-07 09:21:40|484.8|482.72|484.42|482.34|484.8|482.72|484.17|482.09|0
1646644910000|2022-03-07 09:21:50|484.3|482.22|484.3|482.22|485.17|483.09|484.3|482.22|0
1646644920000|2022-03-07 09:22:00|484.42|482.34|481.8|479.72|484.42|482.34|481.55|479.47|0
1646644930000|2022-03-07 09:22:10|481.55|479.47|483.05|480.97|483.05|480.97|481.55|479.47|0
1646644940000|2022-03-07 09:22:20|482.92|480.84|482.8|480.72|482.92|480.84|482.8|480.72|0
1646644950000|2022-03-07 09:22:30|482.3|480.22|482.17|480.09|482.55|480.47|482.17|480.09|0
1646644960000|2022-03-07 09:22:40|482.3|480.22|480.92|478.84|482.3|480.22|480.92|478.84|0
1646644970000|2022-03-07 09:22:50|481.05|478.97|481.3|479.22|481.42|479.34|480.8|478.72|0
1646644980000|2022-03-07 09:23:00|481.42|479.34|480.92|478.84|481.42|479.34|480.92|478.84|0
1646644990000|2022-03-07 09:23:10|480.8|478.72|480.05|477.97|480.8|478.72|480.05|477.97|0
1646645000000|2022-03-07 09:23:20|480.3|478.22|481.05|478.97|481.05|478.97|480.3|478.22|0
1646645010000|2022-03-07 09:23:30|480.92|478.84|481.55|479.47|481.55|479.47|480.8|478.72|0
1646645020000|2022-03-07 09:23:40|481.8|479.72|481.55|479.47|482.3|480.22|481.55|479.47|0
1646645030000|2022-03-07 09:23:50|481.8|479.72|482.67|480.59|482.67|480.59|481.8|479.72|0
1646645040000|2022-03-07 09:24:00|482.55|480.47|484.67|482.59|484.67|482.59|482.55|480.47|0
1646645050000|2022-03-07 09:24:10|485.17|483.09|485.8|483.72|485.8|483.72|485.17|483.09|0
1646645060000|2022-03-07 09:24:20|485.67|483.59|485.8|483.72|485.8|483.72|485.42|483.34|0
1646645070000|2022-03-07 09:24:30|485.67|483.59|486.05|483.97|486.05|483.97|485.67|483.59|0
1646645080000|2022-03-07 09:24:40|485.92|483.84|485.67|483.59|485.92|483.84|485.67|483.59|0
1646645090000|2022-03-07 09:24:50|485.8|483.72|485.8|483.72|486.05|483.97|485.8|483.72|0
1646645100000|2022-03-07 09:25:00|485.67|483.59|484.8|482.72|485.67|483.59|484.17|482.09|0
1646645110000|2022-03-07 09:25:10|484.55|482.47|484.55|482.47|484.8|482.72|484.55|482.47|0
1646645120000|2022-03-07 09:25:20|485.05|482.97|484.8|482.72|485.05|482.97|484.55|482.47|0
1646645130000|2022-03-07 09:25:30|484.55|482.47|484.8|482.72|485.17|483.09|484.55|482.47|0
1646645140000|2022-03-07 09:25:40|484.05|481.97|486.17|484.09|486.67|484.59|484.05|481.97|0
1646645150000|2022-03-07 09:25:50|485.8|483.72|486.42|484.34|486.42|484.34|485.8|483.72|0
1646645160000|2022-03-07 09:26:00|486.55|484.47|485.92|483.84|486.8|484.72|485.92|483.84|0
1646645170000|2022-03-07 09:26:10|485.67|483.59|485.92|483.84|486.05|483.97|485.55|483.47|0
1646645180000|2022-03-07 09:26:20|485.55|483.47|485.55|483.47|486.42|484.34|485.55|483.47|0
1646645190000|2022-03-07 09:26:30|485.8|483.72|485.8|483.72|486.42|484.34|485.8|483.72|0
1646645200000|2022-03-07 09:26:40|485.3|483.22|483.55|481.47|485.3|483.22|483.55|481.47|0
1646645210000|2022-03-07 09:26:50|483.17|481.09|481.8|479.72|483.17|481.09|481.8|479.72|0
1646645220000|2022-03-07 09:27:00|481.55|479.47|481.8|479.72|481.8|479.72|480.8|478.72|0
1646645230000|2022-03-07 09:27:10|482.05|479.97|481.67|479.59|482.05|479.97|481.17|479.09|0
1646645240000|2022-03-07 09:27:20|482.17|480.09|482.17|480.09|482.17|480.09|482.05|479.97|0
1646645250000|2022-03-07 09:27:30|481.55|479.47|482.17|480.09|482.17|480.09|481.55|479.47|0
1646645260000|2022-03-07 09:27:40|482.8|480.72|484.55|482.47|484.55|482.47|482.3|480.22|0
1646645270000|2022-03-07 09:27:50|484.92|482.84|485.92|483.84|485.92|483.84|484.92|482.84|0
1646645280000|2022-03-07 09:28:00|486.05|483.97|486.17|484.09|486.17|484.09|485.8|483.72|0
1646645290000|2022-03-07 09:28:10|486.92|484.84|485.92|483.84|486.92|484.84|485.8|483.72|0
1646645300000|2022-03-07 09:28:20|485.17|483.09|484.05|481.97|485.3|483.22|484.05|481.97|0
1646645310000|2022-03-07 09:28:30|484.42|482.34|484.55|482.47|484.55|482.47|484.3|482.22|0
1646645320000|2022-03-07 09:28:40|484.05|481.97|483.8|481.72|484.05|481.97|483.8|481.72|0
1646645330000|2022-03-07 09:28:50|483.67|481.59|482.8|480.72|483.92|481.84|482.8|480.72|0
1646645340000|2022-03-07 09:29:00|482.92|480.84|482.42|480.34|483.17|481.09|482.3|480.22|0
1646645350000|2022-03-07 09:29:10|481.92|479.84|482.42|480.34|482.8|480.72|481.92|479.84|0
1646645360000|2022-03-07 09:29:20|483.67|481.59|483.05|480.97|484.3|482.22|483.05|480.97|0
1646645370000|2022-03-07 09:29:30|483.55|481.47|485.05|482.97|485.05|482.97|483.55|481.47|0
1646645380000|2022-03-07 09:29:40|484.8|482.72|484.55|482.47|485.17|483.09|484.55|482.47|0
1646645390000|2022-03-07 09:29:50|484.8|482.72|484.8|482.72|484.8|482.72|484.55|482.47|0
1646645400000|2022-03-07 09:30:00|485.05|482.97|484.55|482.47|485.05|482.97|484.55|482.47|0
1646645410000|2022-03-07 09:30:10|484.67|482.59|484.55|482.47|484.67|482.59|484.05|481.97|0
1646645420000|2022-03-07 09:30:20|483.55|481.47|485.05|482.97|485.05|482.97|483.55|481.47|0
1646645430000|2022-03-07 09:30:30|485.3|483.22|486.42|484.34|486.42|484.34|485.3|483.22|0
1646645440000|2022-03-07 09:30:40|486.92|484.84|487.8|485.72|487.8|485.72|486.92|484.84|0
1646645450000|2022-03-07 09:30:50|487.67|485.59|487.92|485.84|487.92|485.84|487.55|485.47|0
1646645460000|2022-03-07 09:31:00|487.8|485.72|488.42|486.34|488.8|486.72|487.8|485.72|0
1646645470000|2022-03-07 09:31:10|488.17|486.09|488.8|486.72|488.8|486.72|488.17|486.09|0
1646645480000|2022-03-07 09:31:20|489.05|486.97|489.42|487.34|489.42|487.34|488.67|486.59|0
1646645490000|2022-03-07 09:31:30|490.3|488.22|490.55|488.47|490.67|488.59|490.3|488.22|0
1646645500000|2022-03-07 09:31:40|490.67|488.59|490.8|488.72|490.8|488.72|490.3|488.22|0
1646645510000|2022-03-07 09:31:50|490.92|488.84|489.55|487.47|491.3|489.22|489.55|487.47|0
1646645520000|2022-03-07 09:32:00|489.92|487.84|490.92|488.84|490.92|488.84|489.92|487.84|0
1646645530000|2022-03-07 09:32:10|490.17|488.09|490.55|488.47|490.55|488.47|490.17|488.09|0
1646645540000|2022-03-07 09:32:20|490.8|488.72|490.3|488.22|490.8|488.72|489.92|487.84|0
1646645550000|2022-03-07 09:32:30|490.42|488.34|490.55|488.47|490.55|488.47|490.05|487.97|0
1646645560000|2022-03-07 09:32:40|490.3|488.22|490.92|488.84|490.92|488.84|490.3|488.22|0
1646645570000|2022-03-07 09:32:50|490.05|487.97|490.05|487.97|490.55|488.47|490.05|487.97|0
1646645580000|2022-03-07 09:33:00|489.67|487.59|489.67|487.59|489.67|487.59|489.67|487.59|0
1646645590000|2022-03-07 09:33:10|489.8|487.72|490.42|488.34|490.42|488.34|489.8|487.72|0
1646645600000|2022-03-07 09:33:20|489.92|487.84|489.42|487.34|489.92|487.84|489.42|487.34|0
1646645610000|2022-03-07 09:33:30|489.3|487.22|490.55|488.47|490.55|488.47|489.3|487.22|0
1646645620000|2022-03-07 09:33:40|490.17|488.09|490.8|488.72|490.8|488.72|490.17|488.09|0
1646645630000|2022-03-07 09:33:50|490.55|488.47|491.3|489.22|491.3|489.22|490.55|488.47|0
1646645640000|2022-03-07 09:34:00|490.8|488.72|492.17|490.09|492.17|490.09|490.8|488.72|0
1646645650000|2022-03-07 09:34:10|491.8|489.72|492.17|490.09|492.17|490.09|491.8|489.72|0
1646645660000|2022-03-07 09:34:20|492.05|489.97|491.3|489.22|492.05|489.97|491.3|489.22|0
1646645670000|2022-03-07 09:34:30|491.8|489.72|491.92|489.84|491.92|489.84|491.3|489.22|0
1646645680000|2022-03-07 09:34:40|491.8|489.72|492.3|490.22|492.3|490.22|491.8|489.72|0
1646645690000|2022-03-07 09:34:50|492.42|490.34|491.05|488.97|492.42|490.34|491.05|488.97|0
1646645700000|2022-03-07 09:35:00|491.3|489.22|491.92|489.84|491.92|489.84|491.3|489.22|0
1646645710000|2022-03-07 09:35:10|491.8|489.72|491.92|489.84|492.05|489.97|491.8|489.72|0
1646645720000|2022-03-07 09:35:20|491.8|489.72|491.55|489.47|491.8|489.72|491.3|489.22|0
1646645730000|2022-03-07 09:35:30|491.92|489.84|491.67|489.59|492.05|489.97|491.67|489.59|0
1646645740000|2022-03-07 09:35:40|491.55|489.47|492.3|490.22|492.3|490.22|491.55|489.47|0
1646645750000|2022-03-07 09:35:50|491.42|489.34|491.3|489.22|491.42|489.34|491.3|489.22|0
1646645760000|2022-03-07 09:36:00|491.8|489.72|491.8|489.72|491.8|489.72|491.8|489.72|0
1646645770000|2022-03-07 09:36:10|491.55|489.47|491.55|489.47|491.8|489.72|491.55|489.47|0
1646645780000|2022-03-07 09:36:20|490.92|488.84|491.3|489.22|491.3|489.22|490.92|488.84|0
1646645790000|2022-03-07 09:36:30|491.55|489.47|490.55|488.47|491.67|489.59|490.55|488.47|0
1646645800000|2022-03-07 09:36:40|491.05|488.97|490.92|488.84|491.05|488.97|490.92|488.84|0
1646645810000|2022-03-07 09:36:50|490.67|488.59|491.05|488.97|491.05|488.97|490.55|488.47|0
1646645820000|2022-03-07 09:37:00|490.92|488.84|491.55|489.47|491.55|489.47|490.8|488.72|0
1646645830000|2022-03-07 09:37:10|491.67|489.59|491.67|489.59|491.67|489.59|491.67|489.59|0
1646645840000|2022-03-07 09:37:20|491.55|489.47|491.8|489.72|491.8|489.72|491.42|489.34|0
1646645850000|2022-03-07 09:37:30|491.55|489.47|491.8|489.72|491.8|489.72|491.55|489.47|0
1646645860000|2022-03-07 09:37:40|491.3|489.22|490.55|488.47|491.3|489.22|490.55|488.47|0
1646645870000|2022-03-07 09:37:50|490.8|488.72|490.92|488.84|490.92|488.84|490.8|488.72|0
1646645880000|2022-03-07 09:38:00|491.42|489.34|491.8|489.72|491.8|489.72|491.42|489.34|0
1646645890000|2022-03-07 09:38:10|491.42|489.34|492.05|489.97|492.05|489.97|491.42|489.34|0
1646645900000|2022-03-07 09:38:20|491.05|488.97|490.3|488.22|491.05|488.97|490.05|487.97|0
1646645910000|2022-03-07 09:38:30|490.42|488.34|490.55|488.47|490.55|488.47|490.42|488.34|0
1646645920000|2022-03-07 09:38:40|490.42|488.34|490.67|488.59|490.67|488.59|490.3|488.22|0
1646645930000|2022-03-07 09:38:50|490.3|488.22|490.55|488.47|490.55|488.47|490.3|488.22|0
1646645940000|2022-03-07 09:39:00|490.8|488.72|491.05|488.97|491.05|488.97|490.67|488.59|0
1646645950000|2022-03-07 09:39:10|491.8|489.72|493.42|491.34|493.42|491.34|491.8|489.72|0
1646645960000|2022-03-07 09:39:20|493.67|491.59|493.8|491.72|494.05|491.97|493.67|491.59|0
1646645970000|2022-03-07 09:39:30|493.42|491.34|493.8|491.72|493.8|491.72|493.17|491.09|0
1646645980000|2022-03-07 09:39:40|493.55|491.47|493.55|491.47|493.67|491.59|493.55|491.47|0
1646645990000|2022-03-07 09:39:50|493.3|491.22|494.3|492.22|494.3|492.22|493.3|491.22|0
1646646000000|2022-03-07 09:40:00|494.67|492.59|494.55|492.47|494.67|492.59|493.55|491.47|0
1646646010000|2022-03-07 09:40:10|494.42|492.34|494.3|492.22|494.42|492.34|494.05|491.97|0
1646646020000|2022-03-07 09:40:20|494.05|491.97|494.92|492.84|495.3|493.22|494.05|491.97|0
1646646030000|2022-03-07 09:40:30|494.42|492.34|494.67|492.59|494.67|492.59|494.42|492.34|0
1646646040000|2022-03-07 09:40:40|495.05|492.97|495.3|493.22|495.42|493.34|495.05|492.97|0
1646646050000|2022-03-07 09:40:50|494.55|492.47|495.17|493.09|495.3|493.22|494.55|492.47|0
1646646060000|2022-03-07 09:41:00|495.8|493.72|494.92|492.84|495.8|493.72|494.92|492.84|0
1646646070000|2022-03-07 09:41:10|495.8|493.72|495.3|493.22|495.92|493.84|495.17|493.09|0
1646646080000|2022-03-07 09:41:20|495.55|493.47|495.3|493.22|495.55|493.47|494.92|492.84|0
1646646090000|2022-03-07 09:41:30|495.05|492.97|495.3|493.22|495.8|493.72|495.05|492.97|0
1646646100000|2022-03-07 09:41:40|494.92|492.84|494.42|492.34|494.92|492.84|494.17|492.09|0
1646646110000|2022-03-07 09:41:50|494.3|492.22|494.05|491.97|494.3|492.22|494.05|491.97|0
1646646120000|2022-03-07 09:42:00|494.3|492.22|494.3|492.22|494.3|492.22|493.8|491.72|0
1646646130000|2022-03-07 09:42:10|494.05|491.97|494.17|492.09|494.42|492.34|494.05|491.97|0
1646646140000|2022-03-07 09:42:20|494.05|491.97|494.3|492.22|494.55|492.47|494.05|491.97|0
1646646150000|2022-03-07 09:42:30|493.67|491.59|493.3|491.22|493.67|491.59|493.3|491.22|0
1646646160000|2022-03-07 09:42:40|493.05|490.97|492.67|490.59|493.05|490.97|492.17|490.09|0
1646646170000|2022-03-07 09:42:50|492.8|490.72|492.3|490.22|492.8|490.72|492.3|490.22|0
1646646180000|2022-03-07 09:43:00|492.05|489.97|491.3|489.22|492.05|489.97|491.3|489.22|0
1646646190000|2022-03-07 09:43:10|491.55|489.47|491.3|489.22|491.55|489.47|491.3|489.22|0
1646646200000|2022-03-07 09:43:20|490.67|488.59|490.55|488.47|490.8|488.72|490.17|488.09|0
1646646210000|2022-03-07 09:43:30|491.05|488.97|490.92|488.84|491.05|488.97|490.92|488.84|0
1646646220000|2022-03-07 09:43:40|490.3|488.22|490.05|487.97|490.3|488.22|489.42|487.34|0
1646646230000|2022-03-07 09:43:50|489.67|487.59|488.92|486.84|489.67|487.59|488.92|486.84|0
1646646240000|2022-03-07 09:44:00|488.67|486.59|487.92|485.84|488.67|486.59|487.92|485.84|0
1646646250000|2022-03-07 09:44:10|488.05|485.97|488.42|486.34|488.42|486.34|488.05|485.97|0
1646646260000|2022-03-07 09:44:20|488.55|486.47|489.42|487.34|489.42|487.34|488.55|486.47|0
1646646270000|2022-03-07 09:44:30|488.8|486.72|488.92|486.84|489.05|486.97|488.67|486.59|0
1646646280000|2022-03-07 09:44:40|489.42|487.34|489.17|487.09|489.42|487.34|489.17|487.09|0
1646646290000|2022-03-07 09:44:50|489.67|487.59|491.55|489.47|491.55|489.47|489.67|487.59|0
1646646300000|2022-03-07 09:45:00|492.17|490.09|492.55|490.47|492.55|490.47|492.17|490.09|0
1646646310000|2022-03-07 09:45:10|492.67|490.59|492.42|490.34|492.67|490.59|492.17|490.09|0
1646646320000|2022-03-07 09:45:20|493.05|490.97|494.3|492.22|494.3|492.22|493.05|490.97|0
1646646330000|2022-03-07 09:45:30|494.05|491.97|494.05|491.97|494.42|492.34|493.92|491.84|0
1646646340000|2022-03-07 09:45:40|494.42|492.34|494.8|492.72|494.8|492.72|494.3|492.22|0
1646646350000|2022-03-07 09:45:50|494.67|492.59|494.8|492.72|494.8|492.72|494.67|492.59|0
1646646360000|2022-03-07 09:46:00|495.17|493.09|495.17|493.09|495.55|493.47|495.17|493.09|0
1646646370000|2022-03-07 09:46:10|494.92|492.84|494.3|492.22|495.17|493.09|494.3|492.22|0
1646646380000|2022-03-07 09:46:20|495.05|492.97|495.42|493.34|495.42|493.34|495.05|492.97|0
1646646390000|2022-03-07 09:46:30|495.55|493.47|496.3|494.22|496.3|494.22|495.55|493.47|0
1646646400000|2022-03-07 09:46:40|495.3|493.22|496.17|494.09|496.17|494.09|495.3|493.22|0
1646646410000|2022-03-07 09:46:50|496.42|494.34|496.67|494.59|496.67|494.59|496.3|494.22|0
1646646420000|2022-03-07 09:47:00|496.8|494.72|496.92|494.84|497.05|494.97|496.8|494.72|0
1646646430000|2022-03-07 09:47:10|496.67|494.59|496.42|494.34|496.67|494.59|496.05|493.97|0
1646646440000|2022-03-07 09:47:20|496.67|494.59|496.42|494.34|496.67|494.59|496.3|494.22|0
1646646450000|2022-03-07 09:47:30|496.8|494.72|495.92|493.84|496.8|494.72|495.92|493.84|0
1646646460000|2022-03-07 09:47:40|496.05|493.97|496.42|494.34|496.42|494.34|495.8|493.72|0
1646646470000|2022-03-07 09:47:50|496.55|494.47|497.67|495.59|497.67|495.59|496.42|494.34|0
1646646480000|2022-03-07 09:48:00|497.92|495.84|497.92|495.84|498.05|495.97|497.8|495.72|0
1646646490000|2022-03-07 09:48:10|498.05|495.97|497.8|495.72|498.17|496.09|497.8|495.72|0
1646646500000|2022-03-07 09:48:20|497.67|495.59|498.05|495.97|498.05|495.97|497.42|495.34|0
1646646510000|2022-03-07 09:48:30|498.17|496.09|498.17|496.09|498.55|496.47|498.17|496.09|0
1646646520000|2022-03-07 09:48:40|498.55|496.47|497.8|495.72|498.55|496.47|497.8|495.72|0
1646646530000|2022-03-07 09:48:50|497.55|495.47|497.17|495.09|497.55|495.47|497.17|495.09|0
1646646540000|2022-03-07 09:49:00|497.05|494.97|495.92|493.84|497.3|495.22|495.8|493.72|0
1646646550000|2022-03-07 09:49:10|496.3|494.22|495.55|493.47|496.3|494.22|495.55|493.47|0
1646646560000|2022-03-07 09:49:20|495.42|493.34|496.3|494.22|496.3|494.22|495.42|493.34|0
1646646570000|2022-03-07 09:49:30|496.67|494.59|497.8|495.72|497.8|495.72|496.55|494.47|0
1646646580000|2022-03-07 09:49:40|498.05|495.97|497.92|495.84|498.55|496.47|497.92|495.84|0
1646646590000|2022-03-07 09:49:50|497.55|495.47|497.3|495.22|497.8|495.72|497.3|495.22|0
1646646600000|2022-03-07 09:50:00|497.05|494.97|498.17|496.09|498.17|496.09|497.05|494.97|0
1646646610000|2022-03-07 09:50:10|498.92|496.84|499.3|497.22|499.3|497.22|498.8|496.72|0
1646646620000|2022-03-07 09:50:20|498.55|496.47|499.55|497.47|499.55|497.47|498.55|496.47|0
1646646630000|2022-03-07 09:50:30|499.67|497.59|498.8|496.72|499.67|497.59|498.8|496.72|0
1646646640000|2022-03-07 09:50:40|499.05|496.97|497.8|495.72|499.05|496.97|497.8|495.72|0
1646646650000|2022-03-07 09:50:50|497.3|495.22|496.92|494.84|497.3|495.22|496.42|494.34|0
1646646660000|2022-03-07 09:51:00|497.17|495.09|496.3|494.22|497.17|495.09|496.3|494.22|0
1646646670000|2022-03-07 09:51:10|496.67|494.59|496.3|494.22|496.67|494.59|496.3|494.22|0
1646646680000|2022-03-07 09:51:20|496.42|494.34|496.17|494.09|496.42|494.34|496.17|494.09|0
1646646690000|2022-03-07 09:51:30|495.8|493.72|495.8|493.72|495.8|493.72|495.8|493.72|0
1646646700000|2022-03-07 09:51:40|495.42|493.34|496.17|494.09|496.17|494.09|495.42|493.34|0
1646646710000|2022-03-07 09:51:50|496.3|494.22|497.17|495.09|497.17|495.09|496.3|494.22|0
1646646720000|2022-03-07 09:52:00|497.92|495.84|497.3|495.22|497.92|495.84|497.3|495.22|0
1646646730000|2022-03-07 09:52:10|497.55|495.47|497.42|495.34|497.8|495.72|497.42|495.34|0
1646646740000|2022-03-07 09:52:20|497.55|495.47|498.3|496.22|498.3|496.22|497.42|495.34|0
1646646750000|2022-03-07 09:52:30|498.17|496.09|497.55|495.47|498.17|496.09|497.55|495.47|0
1646646760000|2022-03-07 09:52:40|497.05|494.97|495.8|493.72|497.05|494.97|495.55|493.47|0
1646646770000|2022-03-07 09:52:50|495.92|493.84|495.42|493.34|495.92|493.84|495.42|493.34|0
1646646780000|2022-03-07 09:53:00|495.3|493.22|496.3|494.22|496.3|494.22|495.17|493.09|0
1646646790000|2022-03-07 09:53:10|496.67|494.59|495.92|493.84|496.8|494.72|495.92|493.84|0
1646646800000|2022-03-07 09:53:20|495.8|493.72|495.55|493.47|496.05|493.97|495.55|493.47|0
1646646810000|2022-03-07 09:53:30|495.42|493.34|495.67|493.59|495.8|493.72|495.42|493.34|0
1646646820000|2022-03-07 09:53:40|495.55|493.47|495.55|493.47|495.8|493.72|495.55|493.47|0
1646646830000|2022-03-07 09:53:50|495.3|493.22|495.92|493.84|495.92|493.84|495.17|493.09|0
1646646840000|2022-03-07 09:54:00|495.8|493.72|495.92|493.84|495.92|493.84|495.3|493.22|0
1646646850000|2022-03-07 09:54:10|495.05|492.97|494.17|492.09|495.05|492.97|494.17|492.09|0
1646646860000|2022-03-07 09:54:20|494.67|492.59|494.05|491.97|494.67|492.59|493.92|491.84|0
1646646870000|2022-03-07 09:54:30|493.8|491.72|493.3|491.22|493.8|491.72|492.55|490.47|0
1646646880000|2022-03-07 09:54:40|493.17|491.09|492.8|490.72|493.17|491.09|492.8|490.72|0
1646646890000|2022-03-07 09:54:50|492.92|490.84|492.92|490.84|493.17|491.09|492.92|490.84|0
1646646900000|2022-03-07 09:55:00|493.17|491.09|494.05|491.97|494.05|491.97|493.17|491.09|0
1646646910000|2022-03-07 09:55:10|494.17|492.09|494.05|491.97|494.17|492.09|493.55|491.47|0
1646646920000|2022-03-07 09:55:20|493.92|491.84|494.17|492.09|494.17|492.09|493.92|491.84|0
1646646930000|2022-03-07 09:55:30|494.05|491.97|493.92|491.84|494.17|492.09|493.92|491.84|0
1646646940000|2022-03-07 09:55:40|494.17|492.09|493.8|491.72|494.67|492.59|493.8|491.72|0
1646646950000|2022-03-07 09:55:50|493.3|491.22|493.17|491.09|493.3|491.22|493.05|490.97|0
1646646960000|2022-03-07 09:56:00|492.8|490.72|490.55|488.47|492.8|490.72|490.55|488.47|0
1646646970000|2022-03-07 09:56:10|490.42|488.34|490.3|488.22|490.42|488.34|490.3|488.22|0
1646646980000|2022-03-07 09:56:20|490.17|488.09|490.3|488.22|490.42|488.34|489.92|487.84|0
1646646990000|2022-03-07 09:56:30|490.17|488.09|489.67|487.59|490.3|488.22|489.67|487.59|0
1646647000000|2022-03-07 09:56:40|489.42|487.34|489.67|487.59|489.67|487.59|489.42|487.34|0
1646647010000|2022-03-07 09:56:50|489.55|487.47|489.3|487.22|489.92|487.84|489.3|487.22|0
1646647020000|2022-03-07 09:57:00|489.67|487.59|489.55|487.47|490.17|488.09|489.55|487.47|0
1646647030000|2022-03-07 09:57:10|489.67|487.59|489.3|487.22|489.67|487.59|489.3|487.22|0
1646647040000|2022-03-07 09:57:20|489.42|487.34|488.3|486.22|489.42|487.34|488.17|486.09|0
1646647050000|2022-03-07 09:57:30|488.55|486.47|489.17|487.09|489.17|487.09|488.42|486.34|0
1646647060000|2022-03-07 09:57:40|489.05|486.97|487.92|485.84|489.05|486.97|487.92|485.84|0
1646647070000|2022-03-07 09:57:50|487.3|485.22|487.67|485.59|487.67|485.59|486.92|484.84|0
1646647080000|2022-03-07 09:58:00|487.92|485.84|487.55|485.47|488.05|485.97|487.55|485.47|0
1646647090000|2022-03-07 09:58:10|487.05|484.97|487.05|484.97|487.17|485.09|486.92|484.84|0
1646647100000|2022-03-07 09:58:20|486.67|484.59|488.42|486.34|488.42|486.34|486.67|484.59|0
1646647110000|2022-03-07 09:58:30|488.05|485.97|489.05|486.97|489.05|486.97|488.05|485.97|0
1646647120000|2022-03-07 09:58:40|488.67|486.59|488.67|486.59|488.92|486.84|488.67|486.59|0
1646647130000|2022-03-07 09:58:50|488.8|486.72|489.3|487.22|489.3|487.22|488.67|486.59|0
1646647140000|2022-03-07 09:59:00|489.8|487.72|490.17|488.09|490.42|488.34|489.8|487.72|0
1646647150000|2022-03-07 09:59:10|491.05|488.97|491.67|489.59|491.67|489.59|491.05|488.97|0
1646647160000|2022-03-07 09:59:20|491.05|488.97|490.8|488.72|491.05|488.97|490.8|488.72|0
1646647170000|2022-03-07 09:59:30|490.92|488.84|490.05|487.97|490.92|488.84|489.92|487.84|0
1646647180000|2022-03-07 09:59:40|489.05|486.97|489.3|487.22|490.3|488.22|489.05|486.97|0
1646647190000|2022-03-07 09:59:50|489.67|487.59|489.55|487.47|490.42|488.34|489.55|487.47|0
1646647200000|2022-03-07 10:00:00|489.67|487.59|488.3|486.22|489.67|487.59|488.3|486.22|0
1646647210000|2022-03-07 10:00:10|488.42|486.34|488.17|486.09|488.42|486.34|487.67|485.59|0
1646647220000|2022-03-07 10:00:20|488.42|486.34|488.55|486.47|488.55|486.47|488.3|486.22|0
1646647230000|2022-03-07 10:00:30|488.67|486.59|487.8|485.72|488.67|486.59|487.8|485.72|0
1646647240000|2022-03-07 10:00:40|488.17|486.09|488.3|486.22|488.67|486.59|488.17|486.09|0
1646647250000|2022-03-07 10:00:50|488.05|485.97|487.42|485.34|488.05|485.97|487.42|485.34|0
1646647260000|2022-03-07 10:01:00|487.55|485.47|487.92|485.84|488.8|486.72|487.55|485.47|0
1646647270000|2022-03-07 10:01:10|487.17|485.09|487.05|484.97|487.17|485.09|487.05|484.97|0
1646647280000|2022-03-07 10:01:20|487.42|485.34|487.05|484.97|487.55|485.47|487.05|484.97|0
1646647290000|2022-03-07 10:01:30|487.8|485.72|486.55|484.47|488.55|486.47|486.55|484.47|0
1646647300000|2022-03-07 10:01:40|486.8|484.72|486.42|484.34|486.8|484.72|486.42|484.34|0
1646647310000|2022-03-07 10:01:50|486.8|484.72|486.92|484.84|487.05|484.97|486.67|484.59|0
1646647320000|2022-03-07 10:02:00|488.05|485.97|487.3|485.22|488.05|485.97|486.8|484.72|0
1646647330000|2022-03-07 10:02:10|486.92|484.84|487.55|485.47|487.55|485.47|486.92|484.84|0
1646647340000|2022-03-07 10:02:20|488.05|485.97|488.8|486.72|488.8|486.72|488.05|485.97|0
1646647350000|2022-03-07 10:02:30|488.55|486.47|488.67|486.59|488.8|486.72|488.55|486.47|0
1646647360000|2022-03-07 10:02:40|488.3|486.22|488.17|486.09|488.42|486.34|488.17|486.09|0
1646647370000|2022-03-07 10:02:50|488.3|486.22|488.55|486.47|488.55|486.47|488.17|486.09|0
1646647380000|2022-03-07 10:03:00|488.42|486.34|489.55|487.47|490.3|488.22|488.42|486.34|0
1646647390000|2022-03-07 10:03:10|489.67|487.59|489.92|487.84|489.92|487.84|489.67|487.59|0
1646647400000|2022-03-07 10:03:20|489.42|487.34|489.8|487.72|489.8|487.72|489.3|487.22|0
1646647410000|2022-03-07 10:03:30|489.67|487.59|489.92|487.84|490.3|488.22|489.67|487.59|0
1646647420000|2022-03-07 10:03:40|490.05|487.97|491.55|489.47|491.55|489.47|490.05|487.97|0
1646647430000|2022-03-07 10:03:50|490.8|488.72|491.05|488.97|491.05|488.97|490.8|488.72|0
1646647440000|2022-03-07 10:04:00|490.67|488.59|490.3|488.22|490.67|488.59|490.05|487.97|0
1646647450000|2022-03-07 10:04:10|491.05|488.97|490.8|488.72|491.05|488.97|490.8|488.72|0
1646647460000|2022-03-07 10:04:20|491.05|488.97|490.55|488.47|491.05|488.97|490.55|488.47|0
1646647470000|2022-03-07 10:04:30|489.67|487.59|489.92|487.84|490.55|488.47|489.67|487.59|0
1646647480000|2022-03-07 10:04:40|490.05|487.97|489.3|487.22|490.05|487.97|489.3|487.22|0
1646647490000|2022-03-07 10:04:50|489.42|487.34|489.55|487.47|489.55|487.47|489.17|487.09|0
1646647500000|2022-03-07 10:05:00|489.17|487.09|489.67|487.59|489.67|487.59|488.92|486.84|0
1646647510000|2022-03-07 10:05:10|489.55|487.47|490.42|488.34|490.42|488.34|489.55|487.47|0
1646647520000|2022-03-07 10:05:20|490.05|487.97|489.55|487.47|490.05|487.97|489.42|487.34|0
1646647530000|2022-03-07 10:05:30|489.05|486.97|488.8|486.72|489.05|486.97|488.55|486.47|0
1646647540000|2022-03-07 10:05:40|488.67|486.59|488.42|486.34|488.8|486.72|488.42|486.34|0
1646647550000|2022-03-07 10:05:50|489.05|486.97|489.17|487.09|489.3|487.22|489.05|486.97|0
1646647560000|2022-03-07 10:06:00|489.3|487.22|489.67|487.59|489.67|487.59|488.67|486.59|0
1646647570000|2022-03-07 10:06:10|490.3|488.22|490.3|488.22|490.3|488.22|489.55|487.47|0
1646647580000|2022-03-07 10:06:20|490.92|488.84|491.92|489.84|491.92|489.84|490.8|488.72|0
1646647590000|2022-03-07 10:06:30|491.8|489.72|492.3|490.22|492.3|490.22|491.67|489.59|0
1646647600000|2022-03-07 10:06:40|491.8|489.72|490.55|488.47|491.8|489.72|490.55|488.47|0
1646647610000|2022-03-07 10:06:50|490.8|488.72|490.3|488.22|490.8|488.72|490.3|488.22|0
1646647620000|2022-03-07 10:07:00|490.92|488.84|491.55|489.47|491.55|489.47|490.92|488.84|0
1646647630000|2022-03-07 10:07:10|491.67|489.59|491.05|488.97|491.67|489.59|491.05|488.97|0
1646647640000|2022-03-07 10:07:20|491.3|489.22|491.42|489.34|491.42|489.34|491.05|488.97|0
1646647650000|2022-03-07 10:07:30|491.3|489.22|490.8|488.72|491.55|489.47|490.8|488.72|0
1646647660000|2022-03-07 10:07:40|490.55|488.47|491.17|489.09|491.17|489.09|490.3|488.22|0
1646647670000|2022-03-07 10:07:50|491.3|489.22|490.55|488.47|491.3|489.22|490.55|488.47|0
1646647680000|2022-03-07 10:08:00|490.67|488.59|489.92|487.84|490.67|488.59|489.8|487.72|0
1646647690000|2022-03-07 10:08:10|489.8|487.72|488.3|486.22|489.8|487.72|488.3|486.22|0
1646647700000|2022-03-07 10:08:20|488.55|486.47|489.05|486.97|489.05|486.97|488.55|486.47|0
1646647710000|2022-03-07 10:08:30|489.55|487.47|489.17|487.09|489.8|487.72|489.17|487.09|0
1646647720000|2022-03-07 10:08:40|488.92|486.84|489.05|486.97|489.17|487.09|488.92|486.84|0
1646647730000|2022-03-07 10:08:50|489.17|487.09|488.17|486.09|489.17|487.09|488.17|486.09|0
1646647740000|2022-03-07 10:09:00|487.55|485.47|486.05|483.97|487.55|485.47|486.05|483.97|0
1646647750000|2022-03-07 10:09:10|486.67|484.59|487.55|485.47|487.55|485.47|486.67|484.59|0
1646647760000|2022-03-07 10:09:20|487.17|485.09|487.42|485.34|487.55|485.47|487.17|485.09|0
1646647770000|2022-03-07 10:09:30|487.92|485.84|487.8|485.72|487.92|485.84|487.8|485.72|0
1646647780000|2022-03-07 10:09:40|487.92|485.84|488.42|486.34|488.42|486.34|487.8|485.72|0
1646647790000|2022-03-07 10:09:50|488.67|486.59|489.05|486.97|489.05|486.97|488.67|486.59|0
1646647800000|2022-03-07 10:10:00|488.8|486.72|489.55|487.47|489.55|487.47|488.8|486.72|0
1646647810000|2022-03-07 10:10:10|489.8|487.72|489.3|487.22|489.92|487.84|489.3|487.22|0
1646647820000|2022-03-07 10:10:20|489.8|487.72|490.05|487.97|490.05|487.97|489.8|487.72|0
1646647830000|2022-03-07 10:10:30|490.42|488.34|489.8|487.72|490.42|488.34|489.8|487.72|0
1646647840000|2022-03-07 10:10:40|489.3|487.22|488.55|486.47|489.3|487.22|488.55|486.47|0
1646647850000|2022-03-07 10:10:50|488.67|486.59|488.67|486.59|488.67|486.59|488.55|486.47|0
1646647860000|2022-03-07 10:11:00|488.3|486.22|488.3|486.22|489.05|486.97|488.3|486.22|0
1646647870000|2022-03-07 10:11:10|488.67|486.59|488.92|486.84|488.92|486.84|488.67|486.59|0
1646647880000|2022-03-07 10:11:20|488.67|486.59|488.92|486.84|489.05|486.97|488.67|486.59|0
1646647890000|2022-03-07 10:11:30|489.05|486.97|488.55|486.47|489.05|486.97|488.55|486.47|0
1646647900000|2022-03-07 10:11:40|488.8|486.72|489.3|487.22|489.3|487.22|488.8|486.72|0
1646647910000|2022-03-07 10:11:50|488.8|486.72|488.3|486.22|488.8|486.72|488.05|485.97|0
1646647920000|2022-03-07 10:12:00|487.67|485.59|487.67|485.59|487.67|485.59|487.67|485.59|0
1646647930000|2022-03-07 10:12:10|487.8|485.72|487.55|485.47|487.8|485.72|487.3|485.22|0
1646647940000|2022-03-07 10:12:20|487.3|485.22|486.8|484.72|487.3|485.22|486.8|484.72|0
1646647950000|2022-03-07 10:12:30|486.17|484.09|486.05|483.97|486.17|484.09|486.05|483.97|0
1646647960000|2022-03-07 10:12:40|485.92|483.84|484.92|482.84|486.05|483.97|484.92|482.84|0
1646647970000|2022-03-07 10:12:50|485.55|483.47|485.05|482.97|485.67|483.59|485.05|482.97|0
1646647980000|2022-03-07 10:13:00|485.3|483.22|485.3|483.22|485.42|483.34|485.3|483.22|0
1646647990000|2022-03-07 10:13:10|485.05|482.97|485.55|483.47|485.8|483.72|485.05|482.97|0
1646648000000|2022-03-07 10:13:20|486.42|484.34|486.3|484.22|486.42|484.34|486.3|484.22|0
1646648010000|2022-03-07 10:13:30|486.05|483.97|485.17|483.09|486.05|483.97|485.17|483.09|0
1646648020000|2022-03-07 10:13:40|485.05|482.97|484.55|482.47|485.05|482.97|484.55|482.47|0
1646648030000|2022-03-07 10:13:50|484.05|481.97|483.67|481.59|484.42|482.34|483.67|481.59|0
1646648040000|2022-03-07 10:14:00|483.17|481.09|483.05|480.97|483.3|481.22|483.05|480.97|0
1646648050000|2022-03-07 10:14:10|483.42|481.34|483.55|481.47|484.05|481.97|483.42|481.34|0
1646648060000|2022-03-07 10:14:20|483.67|481.59|484.55|482.47|484.55|482.47|483.67|481.59|0
1646648070000|2022-03-07 10:14:30|484.3|482.22|483.55|481.47|484.3|482.22|483.55|481.47|0
1646648080000|2022-03-07 10:14:40|483.42|481.34|483.3|481.22|483.42|481.34|483.3|481.22|0
1646648090000|2022-03-07 10:14:50|483.55|481.47|483.8|481.72|483.8|481.72|483.55|481.47|0
1646648100000|2022-03-07 10:15:00|483.55|481.47|484.17|482.09|484.42|482.34|483.55|481.47|0
1646648110000|2022-03-07 10:15:10|483.8|481.72|483.8|481.72|484.05|481.97|483.8|481.72|0
1646648120000|2022-03-07 10:15:20|483.92|481.84|483.3|481.22|484.3|482.22|483.3|481.22|0
1646648130000|2022-03-07 10:15:30|483.05|480.97|483.17|481.09|483.42|481.34|482.8|480.72|0
1646648140000|2022-03-07 10:15:40|483.3|481.22|483.92|481.84|483.92|481.84|483.3|481.22|0
1646648150000|2022-03-07 10:15:50|484.05|481.97|485.17|483.09|485.17|483.09|484.05|481.97|0
1646648160000|2022-03-07 10:16:00|484.92|482.84|484.05|481.97|484.92|482.84|484.05|481.97|0
1646648170000|2022-03-07 10:16:10|484.8|482.72|484.92|482.84|484.92|482.84|484.67|482.59|0
1646648180000|2022-03-07 10:16:20|484.42|482.34|484.3|482.22|484.42|482.34|484.17|482.09|0
1646648190000|2022-03-07 10:16:30|484.42|482.34|484.67|482.59|484.8|482.72|484.42|482.34|0
1646648200000|2022-03-07 10:16:40|484.3|482.22|484.8|482.72|484.8|482.72|484.3|482.22|0
1646648210000|2022-03-07 10:16:50|485.05|482.97|485.55|483.47|485.55|483.47|485.05|482.97|0
1646648220000|2022-03-07 10:17:00|485.3|483.22|485.67|483.59|485.67|483.59|484.92|482.84|0
1646648230000|2022-03-07 10:17:10|486.05|483.97|485.42|483.34|486.17|484.09|485.05|482.97|0
1646648240000|2022-03-07 10:17:20|485.55|483.47|487.17|485.09|487.17|485.09|485.55|483.47|0
1646648250000|2022-03-07 10:17:30|487.3|485.22|487.05|484.97|487.3|485.22|487.05|484.97|0
1646648260000|2022-03-07 10:17:40|487.42|485.34|487.17|485.09|487.42|485.34|487.17|485.09|0
1646648270000|2022-03-07 10:17:50|486.92|484.84|486.67|484.59|486.92|484.84|486.42|484.34|0
1646648280000|2022-03-07 10:18:00|486.05|483.97|485.8|483.72|486.05|483.97|485.67|483.59|0
1646648290000|2022-03-07 10:18:10|486.05|483.97|486.3|484.22|486.8|484.72|486.05|483.97|0
1646648300000|2022-03-07 10:18:20|486.05|483.97|484.92|482.84|486.05|483.97|484.92|482.84|0
1646648310000|2022-03-07 10:18:30|485.3|483.22|485.67|483.59|485.8|483.72|485.3|483.22|0
1646648320000|2022-03-07 10:18:40|485.8|483.72|485.17|483.09|485.8|483.72|485.17|483.09|0
1646648330000|2022-03-07 10:18:50|485.42|483.34|485.17|483.09|485.42|483.34|485.05|482.97|0
1646648340000|2022-03-07 10:19:00|485.3|483.22|484.8|482.72|485.3|483.22|484.8|482.72|0
1646648350000|2022-03-07 10:19:10|484.55|482.47|484.92|482.84|484.92|482.84|484.55|482.47|0
1646648360000|2022-03-07 10:19:20|484.67|482.59|484.92|482.84|484.92|482.84|484.55|482.47|0
1646648370000|2022-03-07 10:19:30|484.8|482.72|484.67|482.59|484.8|482.72|484.42|482.34|0
1646648380000|2022-03-07 10:19:40|484.55|482.47|485.3|483.22|485.3|483.22|484.55|482.47|0
1646648390000|2022-03-07 10:19:50|485.67|483.59|485.3|483.22|485.8|483.72|485.3|483.22|0
1646648400000|2022-03-07 10:20:00|485.67|483.59|486.05|483.97|486.05|483.97|485.3|483.22|0
1646648410000|2022-03-07 10:20:10|485.8|483.72|486.05|483.97|486.05|483.97|485.8|483.72|0
1646648420000|2022-03-07 10:20:20|485.92|483.84|486.05|483.97|486.17|484.09|485.67|483.59|0
1646648430000|2022-03-07 10:20:30|486.17|484.09|485.8|483.72|486.17|484.09|485.67|483.59|0
1646648440000|2022-03-07 10:20:40|485.67|483.59|486.05|483.97|486.05|483.97|485.42|483.34|0
1646648450000|2022-03-07 10:20:50|486.3|484.22|486.3|484.22|486.55|484.47|486.3|484.22|0
1646648460000|2022-03-07 10:21:00|486.55|484.47|485.92|483.84|486.67|484.59|485.92|483.84|0
1646648470000|2022-03-07 10:21:10|486.3|484.22|485.92|483.84|486.3|484.22|485.92|483.84|0
1646648480000|2022-03-07 10:21:20|485.67|483.59|485.8|483.72|485.8|483.72|485.42|483.34|0
1646648490000|2022-03-07 10:21:30|486.05|483.97|486.3|484.22|486.3|484.22|486.05|483.97|0
1646648500000|2022-03-07 10:21:40|486.17|484.09|485.67|483.59|486.17|484.09|485.55|483.47|0
1646648510000|2022-03-07 10:21:50|485.8|483.72|485.3|483.22|485.8|483.72|485.3|483.22|0
1646648520000|2022-03-07 10:22:00|485.05|482.97|486.55|484.47|486.55|484.47|485.05|482.97|0
1646648530000|2022-03-07 10:22:10|486.42|484.34|486.17|484.09|486.42|484.34|486.17|484.09|0
1646648540000|2022-03-07 10:22:20|486.55|484.47|486.3|484.22|486.55|484.47|486.3|484.22|0
1646648550000|2022-03-07 10:22:30|486.05|483.97|486.55|484.47|486.55|484.47|486.05|483.97|0
1646648560000|2022-03-07 10:22:40|486.3|484.22|486.42|484.34|486.42|484.34|486.3|484.22|0
1646648570000|2022-03-07 10:22:50|486.3|484.22|486.42|484.34|486.42|484.34|486.05|483.97|0
1646648580000|2022-03-07 10:23:00|486.3|484.22|485.3|483.22|486.3|484.22|485.3|483.22|0
1646648590000|2022-03-07 10:23:10|484.8|482.72|484.92|482.84|484.92|482.84|484.55|482.47|0
1646648600000|2022-03-07 10:23:20|485.17|483.09|484.92|482.84|485.17|483.09|484.92|482.84|0
1646648610000|2022-03-07 10:23:30|484.67|482.59|484.17|482.09|484.67|482.59|483.55|481.47|0
1646648620000|2022-03-07 10:23:40|484.3|482.22|484.17|482.09|484.3|482.22|484.17|482.09|0
1646648630000|2022-03-07 10:23:50|484.8|482.72|485.3|483.22|485.42|483.34|484.8|482.72|0
1646648640000|2022-03-07 10:24:00|485.42|483.34|484.42|482.34|485.42|483.34|484.3|482.22|0
1646648650000|2022-03-07 10:24:10|484.3|482.22|484.55|482.47|484.67|482.59|484.3|482.22|0
1646648660000|2022-03-07 10:24:20|484.8|482.72|484.17|482.09|484.8|482.72|484.17|482.09|0
1646648670000|2022-03-07 10:24:30|484.67|482.59|484.67|482.59|484.67|482.59|484.42|482.34|0
1646648680000|2022-03-07 10:24:40|485.3|483.22|485.05|482.97|485.3|483.22|485.05|482.97|0
1646648690000|2022-03-07 10:24:50|485.55|483.47|485.92|483.84|485.92|483.84|485.55|483.47|0
1646648700000|2022-03-07 10:25:00|485.67|483.59|484.55|482.47|485.67|483.59|484.55|482.47|0
1646648710000|2022-03-07 10:25:10|484.67|482.59|484.42|482.34|484.92|482.84|484.42|482.34|0
1646648720000|2022-03-07 10:25:20|484.3|482.22|484.05|481.97|484.3|482.22|484.05|481.97|0
1646648730000|2022-03-07 10:25:30|484.3|482.22|484.55|482.47|484.55|482.47|484.3|482.22|0
1646648740000|2022-03-07 10:25:40|484.8|482.72|484.55|482.47|484.8|482.72|484.55|482.47|0
1646648750000|2022-03-07 10:25:50|484.67|482.59|484.67|482.59|484.8|482.72|484.67|482.59|0
1646648760000|2022-03-07 10:26:00|484.8|482.72|484.67|482.59|484.8|482.72|484.67|482.59|0
1646648770000|2022-03-07 10:26:10|484.3|482.22|485.05|482.97|485.05|482.97|484.3|482.22|0
1646648780000|2022-03-07 10:26:20|484.92|482.84|485.05|482.97|485.55|483.47|484.92|482.84|0
1646648790000|2022-03-07 10:26:30|485.3|483.22|485.92|483.84|485.92|483.84|485.3|483.22|0
1646648800000|2022-03-07 10:26:40|485.67|483.59|485.3|483.22|485.67|483.59|485.17|483.09|0
1646648810000|2022-03-07 10:26:50|485.17|483.09|485.55|483.47|485.55|483.47|485.17|483.09|0
1646648820000|2022-03-07 10:27:00|485.42|483.34|485.67|483.59|485.8|483.72|485.42|483.34|0
1646648830000|2022-03-07 10:27:10|485.55|483.47|485.92|483.84|485.92|483.84|485.55|483.47|0
1646648840000|2022-03-07 10:27:20|485.8|483.72|485.42|483.34|485.8|483.72|485.42|483.34|0
1646648850000|2022-03-07 10:27:30|485.55|483.47|485.42|483.34|485.67|483.59|485.42|483.34|0
1646648860000|2022-03-07 10:27:40|485.92|483.84|486.67|484.59|486.67|484.59|485.92|483.84|0
1646648870000|2022-03-07 10:27:50|487.55|485.47|488.42|486.34|488.42|486.34|487.55|485.47|0
1646648880000|2022-03-07 10:28:00|488.8|486.72|489.8|487.72|489.8|487.72|488.8|486.72|0
1646648890000|2022-03-07 10:28:10|489.92|487.84|489.55|487.47|489.92|487.84|489.42|487.34|0
1646648900000|2022-03-07 10:28:20|489.67|487.59|489.8|487.72|489.8|487.72|489.67|487.59|0
1646648910000|2022-03-07 10:28:30|489.92|487.84|488.55|486.47|489.92|487.84|488.55|486.47|0
1646648920000|2022-03-07 10:28:40|488.67|486.59|487.67|485.59|488.67|486.59|487.67|485.59|0
1646648930000|2022-03-07 10:28:50|487.42|485.34|488.67|486.59|488.67|486.59|487.42|485.34|0
1646648940000|2022-03-07 10:29:00|489.05|486.97|489.55|487.47|489.55|487.47|489.05|486.97|0
1646648950000|2022-03-07 10:29:10|489.3|487.22|488.55|486.47|489.3|487.22|488.55|486.47|0
1646648960000|2022-03-07 10:29:20|488.67|486.59|489.42|487.34|489.42|487.34|488.67|486.59|0
1646648970000|2022-03-07 10:29:30|490.3|488.22|490.92|488.84|490.92|488.84|490.3|488.22|0
1646648980000|2022-03-07 10:29:40|491.8|489.72|491.55|489.47|491.8|489.72|491.42|489.34|0
1646648990000|2022-03-07 10:29:50|491.3|489.22|491.67|489.59|491.67|489.59|491.05|488.97|0
1646649000000|2022-03-07 10:30:00|491.8|489.72|491.55|489.47|491.8|489.72|491.42|489.34|0
1646649010000|2022-03-07 10:30:10|490.92|488.84|491.8|489.72|491.8|489.72|490.92|488.84|0
1646649020000|2022-03-07 10:30:20|491.92|489.84|492.3|490.22|492.3|490.22|491.92|489.84|0
1646649030000|2022-03-07 10:30:30|492.05|489.97|493.92|491.84|493.92|491.84|492.05|489.97|0
1646649040000|2022-03-07 10:30:40|493.55|491.47|493.3|491.22|493.8|491.72|493.3|491.22|0
1646649050000|2022-03-07 10:30:50|493.17|491.09|493.05|490.97|493.17|491.09|492.8|490.72|0
1646649060000|2022-03-07 10:31:00|493.42|491.34|494.55|492.47|494.55|492.47|493.42|491.34|0
1646649070000|2022-03-07 10:31:10|494.17|492.09|493.92|491.84|494.17|492.09|493.05|490.97|0
1646649080000|2022-03-07 10:31:20|493.42|491.34|493.67|491.59|493.67|491.59|493.05|490.97|0
1646649090000|2022-03-07 10:31:30|493.17|491.09|493.17|491.09|493.67|491.59|493.17|491.09|0
1646649100000|2022-03-07 10:31:40|492.67|490.59|493.8|491.72|493.8|491.72|492.67|490.59|0
1646649110000|2022-03-07 10:31:50|493.92|491.84|493.92|491.84|494.55|492.47|493.92|491.84|0
1646649120000|2022-03-07 10:32:00|493.8|491.72|493.8|491.72|494.05|491.97|493.42|491.34|0
1646649130000|2022-03-07 10:32:10|493.3|491.22|493.17|491.09|493.3|491.22|493.05|490.97|0
1646649140000|2022-03-07 10:32:20|492.92|490.84|491.92|489.84|492.92|490.84|491.92|489.84|0
1646649150000|2022-03-07 10:32:30|491.8|489.72|492.05|489.97|492.05|489.97|491.8|489.72|0
1646649160000|2022-03-07 10:32:40|491.92|489.84|492.17|490.09|492.17|490.09|491.92|489.84|0
1646649170000|2022-03-07 10:32:50|492.67|490.59|492.3|490.22|492.67|490.59|492.17|490.09|0
1646649180000|2022-03-07 10:33:00|492.17|490.09|492.3|490.22|492.3|490.22|492.17|490.09|0
1646649190000|2022-03-07 10:33:10|492.17|490.09|492.17|490.09|492.17|490.09|492.05|489.97|0
1646649200000|2022-03-07 10:33:20|492.05|489.97|490.55|488.47|492.05|489.97|490.55|488.47|0
1646649210000|2022-03-07 10:33:30|490.8|488.72|490.8|488.72|491.3|489.22|490.8|488.72|0
1646649220000|2022-03-07 10:33:40|490.92|488.84|492.8|490.72|492.8|490.72|490.92|488.84|0
1646649230000|2022-03-07 10:33:50|493.55|491.47|494.3|492.22|494.3|492.22|493.55|491.47|0
1646649240000|2022-03-07 10:34:00|494.55|492.47|494.42|492.34|494.67|492.59|494.42|492.34|0
1646649250000|2022-03-07 10:34:10|493.3|491.22|492.8|490.72|493.3|491.22|491.8|489.72|0
1646649260000|2022-03-07 10:34:20|492.42|490.34|492.55|490.47|492.55|490.47|492.17|490.09|0
1646649270000|2022-03-07 10:34:30|492.3|490.22|491.8|489.72|492.3|490.22|491.8|489.72|0
1646649280000|2022-03-07 10:34:40|492.05|489.97|492.42|490.34|492.42|490.34|492.05|489.97|0
1646649290000|2022-03-07 10:34:50|491.67|489.59|490.8|488.72|491.67|489.59|490.8|488.72|0
1646649300000|2022-03-07 10:35:00|491.05|488.97|493.05|490.97|493.05|490.97|491.05|488.97|0
1646649310000|2022-03-07 10:35:10|493.67|491.59|493.42|491.34|494.3|492.22|493.42|491.34|0
1646649320000|2022-03-07 10:35:20|493.55|491.47|493.67|491.59|493.8|491.72|493.55|491.47|0
1646649330000|2022-03-07 10:35:30|493.3|491.22|492.42|490.34|493.3|491.22|492.42|490.34|0
1646649340000|2022-03-07 10:35:40|491.92|489.84|491.67|489.59|492.17|490.09|491.67|489.59|0
1646649350000|2022-03-07 10:35:50|491.3|489.22|491.3|489.22|491.3|489.22|491.05|488.97|0
1646649360000|2022-03-07 10:36:00|490.17|488.09|490.8|488.72|491.3|489.22|490.17|488.09|0
1646649370000|2022-03-07 10:36:10|490.55|488.47|491.17|489.09|491.17|489.09|490.55|488.47|0
1646649380000|2022-03-07 10:36:20|490.55|488.47|491.3|489.22|491.3|489.22|490.55|488.47|0
1646649390000|2022-03-07 10:36:30|491.17|489.09|491.05|488.97|491.3|489.22|491.05|488.97|0
1646649400000|2022-03-07 10:36:40|490.92|488.84|491.3|489.22|491.3|489.22|490.92|488.84|0
1646649410000|2022-03-07 10:36:50|492.3|490.22|491.92|489.84|492.3|490.22|491.92|489.84|0
1646649420000|2022-03-07 10:37:00|491.05|488.97|491.05|488.97|491.3|489.22|490.8|488.72|0
1646649430000|2022-03-07 10:37:10|490.8|488.72|492.17|490.09|492.17|490.09|490.8|488.72|0
1646649440000|2022-03-07 10:37:20|492.67|490.59|492.8|490.72|493.17|491.09|492.67|490.59|0
1646649450000|2022-03-07 10:37:30|492.42|490.34|492.3|490.22|492.42|490.34|492.05|489.97|0
1646649460000|2022-03-07 10:37:40|491.8|489.72|491.67|489.59|492.42|490.34|491.67|489.59|0
1646649470000|2022-03-07 10:37:50|491.92|489.84|490.3|488.22|492.05|489.97|490.3|488.22|0
1646649480000|2022-03-07 10:38:00|490.67|488.59|491.17|489.09|491.17|489.09|490.67|488.59|0
1646649490000|2022-03-07 10:38:10|490.42|488.34|489.8|487.72|490.42|488.34|489.8|487.72|0
1646649500000|2022-03-07 10:38:20|489.92|487.84|489.67|487.59|489.92|487.84|489.17|487.09|0
1646649510000|2022-03-07 10:38:30|490.3|488.22|489.55|487.47|490.3|488.22|489.55|487.47|0
1646649520000|2022-03-07 10:38:40|490.17|488.09|490.55|488.47|490.55|488.47|490.17|488.09|0
1646649530000|2022-03-07 10:38:50|490.8|488.72|490.67|488.59|490.8|488.72|490.3|488.22|0
1646649540000|2022-03-07 10:39:00|491.05|488.97|490.55|488.47|491.05|488.97|490.55|488.47|0
1646649550000|2022-03-07 10:39:10|491.3|489.22|491.8|489.72|491.8|489.72|491.3|489.22|0
1646649560000|2022-03-07 10:39:20|492.42|490.34|492.42|490.34|492.42|490.34|492.42|490.34|0
1646649570000|2022-03-07 10:39:30|492.67|490.59|492.67|490.59|492.67|490.59|492.55|490.47|0
1646649580000|2022-03-07 10:39:40|492.92|490.84|493.3|491.22|493.3|491.22|492.8|490.72|0
1646649590000|2022-03-07 10:39:50|493.8|491.72|494.05|491.97|494.05|491.97|493.8|491.72|0
1646649600000|2022-03-07 10:40:00|493.8|491.72|493.92|491.84|493.92|491.84|493.67|491.59|0
1646649610000|2022-03-07 10:40:10|493.8|491.72|493.55|491.47|494.17|492.09|493.55|491.47|0
1646649620000|2022-03-07 10:40:20|493.8|491.72|493.67|491.59|493.8|491.72|493.3|491.22|0
1646649630000|2022-03-07 10:40:30|492.67|490.59|493.3|491.22|493.3|491.22|492.67|490.59|0
1646649640000|2022-03-07 10:40:40|493.42|491.34|493.05|490.97|493.42|491.34|493.05|490.97|0
1646649650000|2022-03-07 10:40:50|492.55|490.47|493.3|491.22|493.3|491.22|492.55|490.47|0
1646649660000|2022-03-07 10:41:00|493.55|491.47|493.3|491.22|493.55|491.47|493.17|491.09|0
1646649670000|2022-03-07 10:41:10|493.55|491.47|493.55|491.47|494.17|492.09|493.55|491.47|0
1646649680000|2022-03-07 10:41:20|493.17|491.09|493.8|491.72|493.8|491.72|493.05|490.97|0
1646649690000|2022-03-07 10:41:30|493.67|491.59|492.8|490.72|493.67|491.59|492.8|490.72|0
1646649700000|2022-03-07 10:41:40|492.67|490.59|493.8|491.72|493.92|491.84|492.55|490.47|0
1646649710000|2022-03-07 10:41:50|493.92|491.84|492.92|490.84|493.92|491.84|492.92|490.84|0
1646649720000|2022-03-07 10:42:00|492.55|490.47|492.05|489.97|492.55|490.47|492.05|489.97|0
1646649730000|2022-03-07 10:42:10|491.92|489.84|491.8|489.72|491.92|489.84|491.55|489.47|0
1646649740000|2022-03-07 10:42:20|491.55|489.47|491.3|489.22|491.55|489.47|490.8|488.72|0
1646649750000|2022-03-07 10:42:30|490.8|488.72|490.3|488.22|490.8|488.72|490.3|488.22|0
1646649760000|2022-03-07 10:42:40|491.55|489.47|491.17|489.09|491.55|489.47|490.8|488.72|0
1646649770000|2022-03-07 10:42:50|490.8|488.72|491.3|489.22|491.3|489.22|490.67|488.59|0
1646649780000|2022-03-07 10:43:00|491.42|489.34|491.67|489.59|491.67|489.59|491.17|489.09|0
1646649790000|2022-03-07 10:43:10|491.55|489.47|492.8|490.72|492.8|490.72|491.55|489.47|0
1646649800000|2022-03-07 10:43:20|492.67|490.59|492.3|490.22|492.67|490.59|492.3|490.22|0
1646649810000|2022-03-07 10:43:30|491.3|489.22|490.17|488.09|491.3|489.22|490.17|488.09|0
1646649820000|2022-03-07 10:43:40|490.55|488.47|491.55|489.47|491.55|489.47|490.55|488.47|0
1646649830000|2022-03-07 10:43:50|492.17|490.09|493.3|491.22|493.3|491.22|492.17|490.09|0
1646649840000|2022-03-07 10:44:00|493.05|490.97|493.55|491.47|493.8|491.72|493.05|490.97|0
1646649850000|2022-03-07 10:44:10|493.67|491.59|493.3|491.22|493.67|491.59|493.3|491.22|0
1646649860000|2022-03-07 10:44:20|492.92|490.84|493.67|491.59|493.67|491.59|492.92|490.84|0
1646649870000|2022-03-07 10:44:30|493.55|491.47|493.55|491.47|494.17|492.09|493.55|491.47|0
1646649880000|2022-03-07 10:44:40|493.3|491.22|493.05|490.97|493.55|491.47|493.05|490.97|0
1646649890000|2022-03-07 10:44:50|492.8|490.72|492.17|490.09|493.05|490.97|492.17|490.09|0
1646649900000|2022-03-07 10:45:00|491.8|489.72|492.3|490.22|492.3|490.22|491.8|489.72|0
1646649910000|2022-03-07 10:45:10|492.17|490.09|491.42|489.34|492.17|490.09|491.3|489.22|0
1646649920000|2022-03-07 10:45:20|491.55|489.47|491.42|489.34|491.55|489.47|491.42|489.34|0
1646649930000|2022-03-07 10:45:30|491.3|489.22|490.92|488.84|491.3|489.22|490.92|488.84|0
1646649940000|2022-03-07 10:45:40|490.8|488.72|488.92|486.84|490.8|488.72|488.92|486.84|0
1646649950000|2022-03-07 10:45:50|489.3|487.22|488.8|486.72|489.3|487.22|488.8|486.72|0
1646649960000|2022-03-07 10:46:00|488.67|486.59|488.67|486.59|489.17|487.09|488.67|486.59|0
1646649970000|2022-03-07 10:46:10|488.42|486.34|488.8|486.72|488.8|486.72|488.42|486.34|0
1646649980000|2022-03-07 10:46:20|488.67|486.59|488.42|486.34|488.67|486.59|488.42|486.34|0
1646649990000|2022-03-07 10:46:30|488.3|486.22|488.05|485.97|488.3|486.22|487.67|485.59|0
1646650000000|2022-03-07 10:46:40|487.92|485.84|487.67|485.59|488.17|486.09|487.67|485.59|0
1646650010000|2022-03-07 10:46:50|487.42|485.34|487.55|485.47|487.55|485.47|487.42|485.34|0
1646650020000|2022-03-07 10:47:00|488.05|485.97|488.05|485.97|488.3|486.22|487.8|485.72|0
1646650030000|2022-03-07 10:47:10|488.42|486.34|488.17|486.09|488.55|486.47|488.17|486.09|0
1646650040000|2022-03-07 10:47:20|488.05|485.97|488.3|486.22|488.3|486.22|488.05|485.97|0
1646650050000|2022-03-07 10:47:30|488.05|485.97|488.05|485.97|488.05|485.97|488.05|485.97|0
1646650060000|2022-03-07 10:47:40|488.17|486.09|488.3|486.22|488.3|486.22|488.17|486.09|0
1646650070000|2022-03-07 10:47:50|488.55|486.47|487.92|485.84|488.55|486.47|487.92|485.84|0
1646650080000|2022-03-07 10:48:00|488.05|485.97|488.92|486.84|488.92|486.84|488.05|485.97|0
1646650090000|2022-03-07 10:48:10|489.55|487.47|491.05|488.97|491.17|489.09|489.55|487.47|0
1646650100000|2022-03-07 10:48:20|490.92|488.84|490.17|488.09|491.17|489.09|490.17|488.09|0
1646650110000|2022-03-07 10:48:30|490.05|487.97|489.67|487.59|490.05|487.97|489.67|487.59|0
1646650120000|2022-03-07 10:48:40|489.42|487.34|489.67|487.59|490.17|488.09|489.42|487.34|0
1646650130000|2022-03-07 10:48:50|489.42|487.34|490.05|487.97|490.05|487.97|489.42|487.34|0
1646650140000|2022-03-07 10:49:00|489.92|487.84|489.55|487.47|489.92|487.84|489.55|487.47|0
1646650150000|2022-03-07 10:49:10|489.42|487.34|488.8|486.72|489.42|487.34|488.67|486.59|0
1646650160000|2022-03-07 10:49:20|488.67|486.59|487.55|485.47|488.67|486.59|487.55|485.47|0
1646650170000|2022-03-07 10:49:30|487.67|485.59|487.05|484.97|487.67|485.59|486.92|484.84|0
1646650180000|2022-03-07 10:49:40|486.92|484.84|487.3|485.22|487.3|485.22|486.92|484.84|0
1646650190000|2022-03-07 10:49:50|487.55|485.47|488.3|486.22|488.3|486.22|487.55|485.47|0
1646650200000|2022-03-07 10:50:00|487.55|485.47|486.8|484.72|487.55|485.47|486.8|484.72|0
1646650210000|2022-03-07 10:50:10|486.3|484.22|486.55|484.47|486.92|484.84|486.3|484.22|0
1646650220000|2022-03-07 10:50:20|486.67|484.59|485.92|483.84|486.67|484.59|485.92|483.84|0
1646650230000|2022-03-07 10:50:30|486.05|483.97|486.05|483.97|486.05|483.97|486.05|483.97|0
1646650240000|2022-03-07 10:50:40|486.17|484.09|485.3|483.22|486.17|484.09|485.3|483.22|0
1646650250000|2022-03-07 10:50:50|486.05|483.97|486.55|484.47|486.55|484.47|486.05|483.97|0
1646650260000|2022-03-07 10:51:00|486.67|484.59|486.8|484.72|487.05|484.97|486.67|484.59|0
1646650270000|2022-03-07 10:51:10|486.3|484.22|486.55|484.47|486.55|484.47|486.3|484.22|0
1646650280000|2022-03-07 10:51:20|486.67|484.59|487.17|485.09|487.17|485.09|486.67|484.59|0
1646650290000|2022-03-07 10:51:30|487.55|485.47|486.05|483.97|487.55|485.47|486.05|483.97|0
1646650300000|2022-03-07 10:51:40|486.55|484.47|486.42|484.34|486.55|484.47|486.42|484.34|0
1646650310000|2022-03-07 10:51:50|486.3|484.22|486.05|483.97|486.3|484.22|485.8|483.72|0
1646650320000|2022-03-07 10:52:00|486.3|484.22|486.3|484.22|486.3|484.22|486.05|483.97|0
1646650330000|2022-03-07 10:52:10|487.05|484.97|486.8|484.72|487.05|484.97|486.55|484.47|0
1646650340000|2022-03-07 10:52:20|485.17|483.09|485.17|483.09|485.55|483.47|484.8|482.72|0
1646650350000|2022-03-07 10:52:30|484.67|482.59|485.55|483.47|485.55|483.47|484.67|482.59|0
1646650360000|2022-03-07 10:52:40|484.67|482.59|485.05|482.97|485.17|483.09|484.55|482.47|0
1646650370000|2022-03-07 10:52:50|485.55|483.47|485.55|483.47|486.05|483.97|485.55|483.47|0
1646650380000|2022-03-07 10:53:00|485.67|483.59|485.55|483.47|485.67|483.59|485.3|483.22|0
1646650390000|2022-03-07 10:53:10|485.42|483.34|485.05|482.97|485.67|483.59|485.05|482.97|0
1646650400000|2022-03-07 10:53:20|484.67|482.59|485.55|483.47|485.55|483.47|484.3|482.22|0
1646650410000|2022-03-07 10:53:30|485.42|483.34|485.55|483.47|485.55|483.47|485.42|483.34|0
1646650420000|2022-03-07 10:53:40|485.17|483.09|485.42|483.34|485.55|483.47|485.17|483.09|0
1646650430000|2022-03-07 10:53:50|485.05|482.97|486.42|484.34|486.8|484.72|485.05|482.97|0
1646650440000|2022-03-07 10:54:00|486.3|484.22|485.8|483.72|486.3|484.22|485.8|483.72|0
1646650450000|2022-03-07 10:54:10|486.05|483.97|486.3|484.22|486.3|484.22|486.05|483.97|0
1646650460000|2022-03-07 10:54:20|486.42|484.34|486.17|484.09|486.42|484.34|486.17|484.09|0
1646650470000|2022-03-07 10:54:30|485.92|483.84|485.05|482.97|485.92|483.84|485.05|482.97|0
1646650480000|2022-03-07 10:54:40|484.92|482.84|485.05|482.97|485.17|483.09|484.92|482.84|0
1646650490000|2022-03-07 10:54:50|485.3|483.22|485.92|483.84|485.92|483.84|485.17|483.09|0
1646650500000|2022-03-07 10:55:00|486.05|483.97|486.05|483.97|486.05|483.97|486.05|483.97|0
1646650510000|2022-03-07 10:55:10|486.17|484.09|485.8|483.72|486.17|484.09|485.8|483.72|0
1646650520000|2022-03-07 10:55:20|486.05|483.97|486.92|484.84|486.92|484.84|486.05|483.97|0
1646650530000|2022-03-07 10:55:30|486.17|484.09|486.55|484.47|486.67|484.59|486.17|484.09|0
1646650540000|2022-03-07 10:55:40|485.92|483.84|485.55|483.47|485.92|483.84|485.55|483.47|0
1646650550000|2022-03-07 10:55:50|485.17|483.09|485.17|483.09|485.3|483.22|485.17|483.09|0
1646650560000|2022-03-07 10:56:00|485.05|482.97|485.3|483.22|485.67|483.59|485.05|482.97|0
1646650570000|2022-03-07 10:56:10|484.92|482.84|485.05|482.97|485.17|483.09|484.92|482.84|0
1646650580000|2022-03-07 10:56:20|483.8|481.72|483.8|481.72|483.8|481.72|483.05|480.97|0
1646650590000|2022-03-07 10:56:30|484.3|482.22|484.55|482.47|484.55|482.47|484.3|482.22|0
1646650600000|2022-03-07 10:56:40|485.3|483.22|485.8|483.72|485.8|483.72|485.17|483.09|0
1646650610000|2022-03-07 10:56:50|485.92|483.84|484.92|482.84|486.05|483.97|484.92|482.84|0
1646650620000|2022-03-07 10:57:00|484.8|482.72|484.67|482.59|484.92|482.84|484.67|482.59|0
1646650630000|2022-03-07 10:57:10|484.55|482.47|485.17|483.09|485.17|483.09|484.55|482.47|0
1646650640000|2022-03-07 10:57:20|484.67|482.59|484.8|482.72|485.05|482.97|484.67|482.59|0
1646650650000|2022-03-07 10:57:30|486.42|484.34|486.67|484.59|486.67|484.59|486.3|484.22|0
1646650660000|2022-03-07 10:57:40|487.8|485.72|488.3|486.22|488.3|486.22|487.8|485.72|0
1646650670000|2022-03-07 10:57:50|488.05|485.97|488.55|486.47|488.55|486.47|488.05|485.97|0
1646650680000|2022-03-07 10:58:00|489.67|487.59|489.67|487.59|489.67|487.59|489.17|487.09|0
1646650690000|2022-03-07 10:58:10|490.42|488.34|490.3|488.22|490.55|488.47|490.05|487.97|0
1646650700000|2022-03-07 10:58:20|490.05|487.97|489.05|486.97|490.05|487.97|489.05|486.97|0
1646650710000|2022-03-07 10:58:30|488.55|486.47|487.8|485.72|488.55|486.47|487.8|485.72|0
1646650720000|2022-03-07 10:58:40|488.05|485.97|488.05|485.97|488.05|485.97|487.8|485.72|0
1646650730000|2022-03-07 10:58:50|487.8|485.72|488.92|486.84|488.92|486.84|487.8|485.72|0
1646650740000|2022-03-07 10:59:00|488.3|486.22|489.05|486.97|489.05|486.97|488.3|486.22|0
1646650750000|2022-03-07 10:59:10|488.92|486.84|488.92|486.84|489.55|487.47|488.92|486.84|0
1646650760000|2022-03-07 10:59:20|489.17|487.09|493.17|491.09|493.17|491.09|489.17|487.09|0
1646650770000|2022-03-07 10:59:30|494.55|492.47|494.92|492.84|495.92|493.84|494.3|492.22|0
1646650780000|2022-03-07 10:59:40|495.05|492.97|495.55|493.47|495.8|493.72|495.05|492.97|0
1646650790000|2022-03-07 10:59:50|495.3|493.22|496.05|493.97|496.17|494.09|495.3|493.22|0
1646650800000|2022-03-07 11:00:00|496.3|494.22|495.17|493.09|496.3|494.22|495.17|493.09|0
1646650810000|2022-03-07 11:00:10|496.05|493.97|496.3|494.22|496.3|494.22|495.67|493.59|0
1646650820000|2022-03-07 11:00:20|496.8|494.72|495.17|493.09|497.17|495.09|495.17|493.09|0
1646650830000|2022-03-07 11:00:30|496.42|494.34|496.17|494.09|496.42|494.34|495.92|493.84|0
1646650840000|2022-03-07 11:00:40|496.05|493.97|497.17|495.09|497.17|495.09|496.05|493.97|0
1646650850000|2022-03-07 11:00:50|497.92|495.84|497.42|495.34|497.92|495.84|497.42|495.34|0
1646650860000|2022-03-07 11:01:00|497.67|495.59|496.42|494.34|497.67|495.59|496.42|494.34|0
1646650870000|2022-03-07 11:01:10|495.8|493.72|495.17|493.09|495.8|493.72|494.8|492.72|0
1646650880000|2022-03-07 11:01:20|495.3|493.22|495.3|493.22|495.55|493.47|495.3|493.22|0
1646650890000|2022-03-07 11:01:30|494.55|492.47|497.05|494.97|497.05|494.97|494.42|492.34|0
1646650900000|2022-03-07 11:01:40|497.92|495.84|496.67|494.59|497.92|495.84|496.67|494.59|0
1646650910000|2022-03-07 11:01:50|496.8|494.72|496.8|494.72|496.8|494.72|496.42|494.34|0
1646650920000|2022-03-07 11:02:00|496.67|494.59|498.3|496.22|498.3|496.22|496.55|494.47|0
1646650930000|2022-03-07 11:02:10|498.17|496.09|498.17|496.09|498.17|496.09|497.8|495.72|0
1646650940000|2022-03-07 11:02:20|497.92|495.84|497.92|495.84|498.3|496.22|497.92|495.84|0
1646650950000|2022-03-07 11:02:30|495.8|493.72|495.67|493.59|495.8|493.72|494.92|492.84|0
1646650960000|2022-03-07 11:02:40|495.42|493.34|496.67|494.59|496.67|494.59|495.17|493.09|0
1646650970000|2022-03-07 11:02:50|496.3|494.22|497.05|494.97|497.05|494.97|496.3|494.22|0
1646650980000|2022-03-07 11:03:00|497.17|495.09|496.17|494.09|497.17|495.09|496.05|493.97|0
1646650990000|2022-03-07 11:03:10|496.67|494.59|497.42|495.34|497.42|495.34|496.67|494.59|0
1646651000000|2022-03-07 11:03:20|497.05|494.97|497.05|494.97|497.05|494.97|497.05|494.97|0
1646651010000|2022-03-07 11:03:30|497.42|495.34|497.05|494.97|497.55|495.47|496.92|494.84|0
1646651020000|2022-03-07 11:03:40|496.92|494.84|496.92|494.84|496.92|494.84|496.8|494.72|0
1646651030000|2022-03-07 11:03:50|497.3|495.22|498.92|496.84|498.92|496.84|497.3|495.22|0
1646651040000|2022-03-07 11:04:00|498.67|496.59|497.92|495.84|498.67|496.59|497.55|495.47|0
1646651050000|2022-03-07 11:04:10|498.55|496.47|499.42|497.34|499.42|497.34|498.55|496.47|0
1646651060000|2022-03-07 11:04:20|499.8|497.72|499.67|497.59|499.92|497.84|499.67|497.59|0
1646651070000|2022-03-07 11:04:30|498.67|496.59|498.92|496.84|498.92|496.84|498.67|496.59|0
1646651080000|2022-03-07 11:04:40|499.17|497.09|500.42|498.34|500.67|498.59|499.17|497.09|0
1646651090000|2022-03-07 11:04:50|500.05|497.97|499.67|497.59|500.05|497.97|499.55|497.47|0
1646651100000|2022-03-07 11:05:00|499.42|497.34|500.55|498.47|500.67|498.59|499.42|497.34|0
1646651110000|2022-03-07 11:05:10|500.67|498.59|501.05|498.97|501.05|498.97|500.67|498.59|0
1646651120000|2022-03-07 11:05:20|500.67|498.59|499.05|496.97|501.05|498.97|499.05|496.97|0
1646651130000|2022-03-07 11:05:30|499.67|497.59|500.05|497.97|500.05|497.97|499.05|496.97|0
1646651140000|2022-03-07 11:05:40|500.42|498.34|502.05|499.97|502.05|499.97|500.42|498.34|0
1646651150000|2022-03-07 11:05:50|502.17|500.09|501.42|499.34|502.17|500.09|501.42|499.34|0
1646651160000|2022-03-07 11:06:00|501.3|499.22|500.92|498.84|501.3|499.22|500.67|498.59|0
1646651170000|2022-03-07 11:06:10|500.3|498.22|499.8|497.72|500.8|498.72|499.8|497.72|0
1646651180000|2022-03-07 11:06:20|499.92|497.84|501.55|499.47|501.55|499.47|499.92|497.84|0
1646651190000|2022-03-07 11:06:30|501.42|499.34|500.67|498.59|501.42|499.34|500.67|498.59|0
1646651200000|2022-03-07 11:06:40|500.55|498.47|500.17|498.09|500.67|498.59|500.17|498.09|0
1646651210000|2022-03-07 11:06:50|500.05|497.97|500.3|498.22|500.3|498.22|500.05|497.97|0
1646651220000|2022-03-07 11:07:00|500.55|498.47|500.55|498.47|500.55|498.47|500.42|498.34|0
1646651230000|2022-03-07 11:07:10|500.05|497.97|500.05|497.97|500.05|497.97|499.67|497.59|0
1646651240000|2022-03-07 11:07:20|500.17|498.09|499.67|497.59|500.17|498.09|499.67|497.59|0
1646651250000|2022-03-07 11:07:30|499.92|497.84|499.92|497.84|499.92|497.84|499.55|497.47|0
1646651260000|2022-03-07 11:07:40|499.55|497.47|499.67|497.59|499.67|497.59|499.55|497.47|0
1646651270000|2022-03-07 11:07:50|499.42|497.34|497.92|495.84|499.42|497.34|497.67|495.59|0
1646651280000|2022-03-07 11:08:00|498.05|495.97|498.8|496.72|498.8|496.72|498.05|495.97|0
1646651290000|2022-03-07 11:08:10|498.3|496.22|499.3|497.22|499.3|497.22|498.3|496.22|0
1646651300000|2022-03-07 11:08:20|499.17|497.09|499.17|497.09|499.17|497.09|499.17|497.09|0
1646651310000|2022-03-07 11:08:30|498.92|496.84|499.05|496.97|499.05|496.97|498.92|496.84|0
1646651320000|2022-03-07 11:08:40|497.92|495.84|497.55|495.47|498.05|495.97|497.55|495.47|0
1646651330000|2022-03-07 11:08:50|497.67|495.59|497.17|495.09|497.67|495.59|497.17|495.09|0
1646651340000|2022-03-07 11:09:00|497.3|495.22|496.92|494.84|497.3|495.22|496.92|494.84|0
1646651350000|2022-03-07 11:09:10|497.17|495.09|500.17|498.09|500.17|498.09|497.17|495.09|0
1646651360000|2022-03-07 11:09:20|500.42|498.34|501.42|499.34|501.67|499.59|500.42|498.34|0
1646651370000|2022-03-07 11:09:30|500.67|498.59|500.17|498.09|500.67|498.59|500.17|498.09|0
1646651380000|2022-03-07 11:09:40|499.67|497.59|499.67|497.59|499.67|497.59|499.67|497.59|0
1646651390000|2022-03-07 11:09:50|498.92|496.84|497.92|495.84|498.92|496.84|497.92|495.84|0
1646651400000|2022-03-07 11:10:00|498.17|496.09|497.17|495.09|498.17|496.09|496.92|494.84|0
1646651410000|2022-03-07 11:10:10|497.42|495.34|496.67|494.59|497.42|495.34|496.67|494.59|0
1646651420000|2022-03-07 11:10:20|495.8|493.72|495.67|493.59|496.05|493.97|495.67|493.59|0
1646651430000|2022-03-07 11:10:30|496.17|494.09|495.67|493.59|496.17|494.09|495.42|493.34|0
1646651440000|2022-03-07 11:10:40|495.55|493.47|496.05|493.97|496.17|494.09|495.55|493.47|0
1646651450000|2022-03-07 11:10:50|496.17|494.09|495.55|493.47|496.17|494.09|495.55|493.47|0
1646651460000|2022-03-07 11:11:00|496.05|493.97|495.3|493.22|496.05|493.97|495.17|493.09|0
1646651470000|2022-03-07 11:11:10|495.67|493.59|495.3|493.22|495.67|493.59|495.17|493.09|0
1646651480000|2022-03-07 11:11:20|495.17|493.09|495.92|493.84|495.92|493.84|495.17|493.09|0
1646651490000|2022-03-07 11:11:30|495.67|493.59|495.67|493.59|496.05|493.97|495.67|493.59|0
1646651500000|2022-03-07 11:11:40|495.42|493.34|496.17|494.09|496.17|494.09|495.42|493.34|0
1646651510000|2022-03-07 11:11:50|495.67|493.59|496.67|494.59|496.67|494.59|495.67|493.59|0
1646651520000|2022-03-07 11:12:00|496.17|494.09|496.17|494.09|496.42|494.34|495.92|493.84|0
1646651530000|2022-03-07 11:12:10|496.55|494.47|495.55|493.47|496.55|494.47|495.55|493.47|0
1646651540000|2022-03-07 11:12:20|495.42|493.34|495.05|492.97|495.42|493.34|494.42|492.34|0
1646651550000|2022-03-07 11:12:30|495.42|493.34|494.8|492.72|495.42|493.34|494.8|492.72|0
1646651560000|2022-03-07 11:12:40|495.05|492.97|494.67|492.59|495.17|493.09|494.67|492.59|0
1646651570000|2022-03-07 11:12:50|493.55|491.47|493.92|491.84|494.42|492.34|493.55|491.47|0
1646651580000|2022-03-07 11:13:00|493.67|491.59|494.17|492.09|494.67|492.59|493.67|491.59|0
1646651590000|2022-03-07 11:13:10|494.3|492.22|494.3|492.22|494.67|492.59|494.05|491.97|0
1646651600000|2022-03-07 11:13:20|493.67|491.59|493.42|491.34|493.67|491.59|493.42|491.34|0
1646651610000|2022-03-07 11:13:30|493.17|491.09|494.55|492.47|494.55|492.47|493.17|491.09|0
1646651620000|2022-03-07 11:13:40|495.05|492.97|495.42|493.34|495.42|493.34|494.42|492.34|0
1646651630000|2022-03-07 11:13:50|495.17|493.09|495.55|493.47|495.55|493.47|495.05|492.97|0
1646651640000|2022-03-07 11:14:00|494.42|492.34|494.67|492.59|494.92|492.84|494.42|492.34|0
1646651650000|2022-03-07 11:14:10|494.92|492.84|493.8|491.72|494.92|492.84|493.8|491.72|0
1646651660000|2022-03-07 11:14:20|493.92|491.84|493.92|491.84|493.92|491.84|493.8|491.72|0
1646651670000|2022-03-07 11:14:30|493.67|491.59|493.92|491.84|493.92|491.84|493.67|491.59|0
1646651680000|2022-03-07 11:14:40|493.67|491.59|494.05|491.97|494.05|491.97|493.42|491.34|0
1646651690000|2022-03-07 11:14:50|494.17|492.09|494.8|492.72|494.8|492.72|493.92|491.84|0
1646651700000|2022-03-07 11:15:00|495.05|492.97|494.67|492.59|495.05|492.97|494.67|492.59|0
1646651710000|2022-03-07 11:15:10|495.55|493.47|496.42|494.34|496.8|494.72|495.55|493.47|0
1646651720000|2022-03-07 11:15:20|496.92|494.84|496.8|494.72|496.92|494.84|496.67|494.59|0
1646651730000|2022-03-07 11:15:30|496.92|494.84|498.8|496.72|498.8|496.72|496.92|494.84|0
1646651740000|2022-03-07 11:15:40|499.8|497.72|500.3|498.22|500.67|498.59|499.8|497.72|0
1646651750000|2022-03-07 11:15:50|500.92|498.84|501.42|499.34|501.42|499.34|500.92|498.84|0
1646651760000|2022-03-07 11:16:00|500.67|498.59|501.42|499.34|501.42|499.34|500.42|498.34|0
1646651770000|2022-03-07 11:16:10|502.05|499.97|502.8|500.72|502.8|500.72|502.05|499.97|0
1646651780000|2022-03-07 11:16:20|502.42|500.34|502.42|500.34|502.55|500.47|502.42|500.34|0
1646651790000|2022-03-07 11:16:30|502.67|500.59|503.55|501.47|503.55|501.47|502.67|500.59|0
1646651800000|2022-03-07 11:16:40|503.92|501.84|499.67|497.59|503.92|501.84|497.92|495.84|0
1646651810000|2022-03-07 11:16:50|501.05|498.97|499.8|497.72|501.8|499.72|499.8|497.72|0
1646651820000|2022-03-07 11:17:00|500.17|498.09|502.05|499.97|502.05|499.97|500.17|498.09|0
1646651830000|2022-03-07 11:17:10|501.17|499.09|502.92|500.84|502.92|500.84|501.17|499.09|0
1646651840000|2022-03-07 11:17:20|503.92|501.84|501.92|499.84|504.67|502.59|501.92|499.84|0
1646651850000|2022-03-07 11:17:30|502.8|500.72|504.55|502.47|504.55|502.47|502.42|500.34|0
1646651860000|2022-03-07 11:17:40|504.3|502.22|504.3|502.22|504.55|502.47|504.17|502.09|0
1646651870000|2022-03-07 11:17:50|503.92|501.84|502.55|500.47|503.92|501.84|502.55|500.47|0
1646651880000|2022-03-07 11:18:00|502.67|500.59|502.17|500.09|503.42|501.34|502.17|500.09|0
1646651890000|2022-03-07 11:18:10|503.55|501.47|502.05|499.97|503.55|501.47|502.05|499.97|0
1646651900000|2022-03-07 11:18:20|501.92|499.84|502.3|500.22|502.3|500.22|501.92|499.84|0
1646651910000|2022-03-07 11:18:30|502.92|500.84|503.55|501.47|503.8|501.72|502.92|500.84|0
1646651920000|2022-03-07 11:18:40|504.42|502.34|504.92|502.84|505.92|503.84|504.42|502.34|0
1646651930000|2022-03-07 11:18:50|503.92|501.84|503.42|501.34|503.92|501.84|502.8|500.72|0
1646651940000|2022-03-07 11:19:00|502.92|500.84|504.05|501.97|504.3|502.22|502.92|500.84|0
1646651950000|2022-03-07 11:19:10|503.8|501.72|502.92|500.84|503.8|501.72|502.67|500.59|0
1646651960000|2022-03-07 11:19:20|503.3|501.22|503.67|501.59|503.67|501.59|502.92|500.84|0
1646651970000|2022-03-07 11:19:30|504.17|502.09|499.05|496.97|504.17|502.09|499.05|496.97|0
1646651980000|2022-03-07 11:19:40|497.17|495.09|496.55|494.47|498.67|496.59|496.55|494.47|0
1646651990000|2022-03-07 11:19:50|497.3|495.22|495.8|493.72|497.3|495.22|495.8|493.72|0
1646652000000|2022-03-07 11:20:00|495.92|493.84|496.67|494.59|497.05|494.97|495.92|493.84|0
1646652010000|2022-03-07 11:20:10|497.05|494.97|495.3|493.22|497.05|494.97|495.3|493.22|0
1646652020000|2022-03-07 11:20:20|495.55|493.47|495.05|492.97|495.55|493.47|494.42|492.34|0
1646652030000|2022-03-07 11:20:30|494.92|492.84|494.42|492.34|494.92|492.84|494.05|491.97|0
1646652040000|2022-03-07 11:20:40|495.17|493.09|495.17|493.09|495.17|493.09|494.67|492.59|0
1646652050000|2022-03-07 11:20:50|495.55|493.47|495.3|493.22|495.55|493.47|495.05|492.97|0
1646652060000|2022-03-07 11:21:00|494.17|492.09|494.55|492.47|494.55|492.47|493.92|491.84|0
1646652070000|2022-03-07 11:21:10|493.92|491.84|492.92|490.84|493.92|491.84|492.92|490.84|0
1646652080000|2022-03-07 11:21:20|492.67|490.59|493.3|491.22|493.3|491.22|492.42|490.34|0
1646652090000|2022-03-07 11:21:30|492.55|490.47|492.8|490.72|492.8|490.72|492.3|490.22|0
1646652100000|2022-03-07 11:21:40|493.3|491.22|492.42|490.34|493.3|491.22|492.42|490.34|0
1646652110000|2022-03-07 11:21:50|492.55|490.47|491.3|489.22|492.55|490.47|491.3|489.22|0
1646652120000|2022-03-07 11:22:00|491.55|489.47|491.92|489.84|491.92|489.84|491.3|489.22|0
1646652130000|2022-03-07 11:22:10|492.8|490.72|492.17|490.09|492.8|490.72|492.17|490.09|0
1646652140000|2022-03-07 11:22:20|492.42|490.34|492.05|489.97|492.42|490.34|491.8|489.72|0
1646652150000|2022-03-07 11:22:30|491.92|489.84|492.42|490.34|492.42|490.34|491.92|489.84|0
1646652160000|2022-03-07 11:22:40|491.67|489.59|491.3|489.22|491.67|489.59|491.3|489.22|0
1646652170000|2022-03-07 11:22:50|491.42|489.34|490.8|488.72|491.42|489.34|490.17|488.09|0
1646652180000|2022-03-07 11:23:00|491.05|488.97|490.8|488.72|491.17|489.09|490.8|488.72|0
1646652190000|2022-03-07 11:23:10|490.67|488.59|491.3|489.22|491.3|489.22|490.42|488.34|0
1646652200000|2022-03-07 11:23:20|491.17|489.09|491.05|488.97|491.17|489.09|491.05|488.97|0
1646652210000|2022-03-07 11:23:30|491.3|489.22|490.92|488.84|491.55|489.47|490.92|488.84|0
1646652220000|2022-03-07 11:23:40|491.05|488.97|490.92|488.84|491.3|489.22|490.92|488.84|0
1646652230000|2022-03-07 11:23:50|490.55|488.47|490.42|488.34|490.67|488.59|490.42|488.34|0
1646652240000|2022-03-07 11:24:00|490.17|488.09|490.3|488.22|490.3|488.22|490.05|487.97|0
1646652250000|2022-03-07 11:24:10|490.67|488.59|489.3|487.22|490.67|488.59|489.3|487.22|0
1646652260000|2022-03-07 11:24:20|489.67|487.59|489.67|487.59|489.67|487.59|489.17|487.09|0
1646652270000|2022-03-07 11:24:30|489.17|487.09|489.17|487.09|489.67|487.59|489.17|487.09|0
1646652280000|2022-03-07 11:24:40|489.05|486.97|488.05|485.97|489.05|486.97|488.05|485.97|0
1646652290000|2022-03-07 11:24:50|489.05|486.97|490.05|487.97|490.17|488.09|489.05|486.97|0
1646652300000|2022-03-07 11:25:00|489.92|487.84|490.17|488.09|490.55|488.47|489.92|487.84|0
1646652310000|2022-03-07 11:25:10|490.55|488.47|491.17|489.09|491.17|489.09|490.55|488.47|0
1646652320000|2022-03-07 11:25:20|491.3|489.22|491.05|488.97|491.3|489.22|490.8|488.72|0
1646652330000|2022-03-07 11:25:30|491.17|489.09|491.05|488.97|491.17|489.09|490.92|488.84|0
1646652340000|2022-03-07 11:25:40|491.17|489.09|489.8|487.72|491.17|489.09|489.8|487.72|0
1646652350000|2022-03-07 11:25:50|489.42|487.34|489.05|486.97|489.55|487.47|489.05|486.97|0
1646652360000|2022-03-07 11:26:00|488.92|486.84|489.55|487.47|489.55|487.47|488.92|486.84|0
1646652370000|2022-03-07 11:26:10|489.17|487.09|489.42|487.34|489.42|487.34|489.17|487.09|0
1646652380000|2022-03-07 11:26:20|488.92|486.84|488.67|486.59|488.92|486.84|488.67|486.59|0
1646652390000|2022-03-07 11:26:30|488.8|486.72|489.17|487.09|489.17|487.09|488.8|486.72|0
1646652400000|2022-03-07 11:26:40|488.92|486.84|489.17|487.09|489.17|487.09|488.92|486.84|0
1646652410000|2022-03-07 11:26:50|489.42|487.34|489.42|487.34|489.42|487.34|489.17|487.09|0
1646652420000|2022-03-07 11:27:00|489.17|487.09|489.05|486.97|489.17|487.09|489.05|486.97|0
1646652430000|2022-03-07 11:27:10|489.17|487.09|487.67|485.59|489.17|487.09|487.67|485.59|0
1646652440000|2022-03-07 11:27:20|488.17|486.09|488.67|486.59|488.67|486.59|487.67|485.59|0
1646652450000|2022-03-07 11:27:30|488.3|486.22|487.8|485.72|488.3|486.22|487.8|485.72|0
1646652460000|2022-03-07 11:27:40|487.67|485.59|488.8|486.72|488.8|486.72|487.67|485.59|0
1646652470000|2022-03-07 11:27:50|489.67|487.59|487.92|485.84|490.05|487.97|487.92|485.84|0
1646652480000|2022-03-07 11:28:00|487.43|485.35|488.8|486.72|488.8|486.72|486.93|484.85|0
1646652490000|2022-03-07 11:28:10|488.55|486.47|488.3|486.22|488.67|486.59|488.3|486.22|0
1646652500000|2022-03-07 11:28:20|487.8|485.72|488.8|486.72|488.8|486.72|487.67|485.59|0
1646652510000|2022-03-07 11:28:30|488.42|486.34|488.05|485.97|488.42|486.34|487.92|485.84|0
1646652520000|2022-03-07 11:28:40|488.3|486.22|487.8|485.72|488.3|486.22|487.8|485.72|0
1646652530000|2022-03-07 11:28:50|487.55|485.47|488.55|486.47|488.55|486.47|487.55|485.47|0
1646652540000|2022-03-07 11:29:00|488.67|486.59|488.42|486.34|488.8|486.72|488.3|486.22|0
1646652550000|2022-03-07 11:29:10|488.55|486.47|488.42|486.34|488.8|486.72|488.42|486.34|0
1646652560000|2022-03-07 11:29:20|488.3|486.22|489.92|487.84|490.05|487.97|488.3|486.22|0
1646652570000|2022-03-07 11:29:30|490.3|488.22|490.55|488.47|490.55|488.47|490.3|488.22|0
1646652580000|2022-03-07 11:29:40|490.3|488.22|490.92|488.84|490.92|488.84|490.05|487.97|0
1646652590000|2022-03-07 11:29:50|491.17|489.09|491.42|489.34|491.42|489.34|491.17|489.09|0
1646652600000|2022-03-07 11:30:00|491.8|489.72|491.3|489.22|491.8|489.72|491.3|489.22|0
1646652610000|2022-03-07 11:30:10|490.05|487.97|490.42|488.34|490.42|488.34|490.05|487.97|0
1646652620000|2022-03-07 11:30:20|490.05|487.97|490.3|488.22|490.3|488.22|490.05|487.97|0
1646652630000|2022-03-07 11:30:30|489.92|487.84|490.17|488.09|490.3|488.22|489.92|487.84|0
1646652640000|2022-03-07 11:30:40|489.8|487.72|489.42|487.34|489.92|487.84|489.42|487.34|0
1646652650000|2022-03-07 11:30:50|488.3|486.22|488.42|486.34|488.42|486.34|487.92|485.84|0
1646652660000|2022-03-07 11:31:00|488.55|486.47|489.17|487.09|489.17|487.09|488.55|486.47|0
1646652670000|2022-03-07 11:31:10|489.3|487.22|489.92|487.84|489.92|487.84|489.3|487.22|0
1646652680000|2022-03-07 11:31:20|489.67|487.59|489.42|487.34|489.67|487.59|489.42|487.34|0
1646652690000|2022-03-07 11:31:30|489.55|487.47|489.42|487.34|489.67|487.59|489.3|487.22|0
1646652700000|2022-03-07 11:31:40|488.67|486.59|489.3|487.22|489.3|487.22|488.67|486.59|0
1646652710000|2022-03-07 11:31:50|489.17|487.09|489.17|487.09|489.17|487.09|488.92|486.84|0
1646652720000|2022-03-07 11:32:00|489.05|486.97|489.3|487.22|489.42|487.34|489.05|486.97|0
1646652730000|2022-03-07 11:32:10|489.55|487.47|490.17|488.09|490.17|488.09|489.55|487.47|0
1646652740000|2022-03-07 11:32:20|490.67|488.59|490.92|488.84|490.92|488.84|490.42|488.34|0
1646652750000|2022-03-07 11:32:30|490.55|488.47|490.8|488.72|490.8|488.72|490.55|488.47|0
1646652760000|2022-03-07 11:32:40|490.55|488.47|489.17|487.09|490.55|488.47|489.17|487.09|0
1646652770000|2022-03-07 11:32:50|489.05|486.97|489.8|487.72|489.8|487.72|489.05|486.97|0
1646652780000|2022-03-07 11:33:00|489.55|487.47|489.05|486.97|489.55|487.47|488.92|486.84|0
1646652790000|2022-03-07 11:33:10|488.8|486.72|488.42|486.34|489.3|487.22|488.42|486.34|0
1646652800000|2022-03-07 11:33:20|488.55|486.47|488.55|486.47|489.05|486.97|488.42|486.34|0
1646652810000|2022-03-07 11:33:30|488.8|486.72|488.67|486.59|488.8|486.72|488.67|486.59|0
1646652820000|2022-03-07 11:33:40|488.55|486.47|488.67|486.59|488.67|486.59|488.55|486.47|0
1646652830000|2022-03-07 11:33:50|488.55|486.47|488.55|486.47|488.92|486.84|488.55|486.47|0
1646652840000|2022-03-07 11:34:00|488.67|486.59|489.42|487.34|489.42|487.34|488.67|486.59|0
1646652850000|2022-03-07 11:34:10|489.55|487.47|488.67|486.59|489.55|487.47|488.67|486.59|0
1646652860000|2022-03-07 11:34:20|488.55|486.47|488.67|486.59|488.67|486.59|488.17|486.09|0
1646652870000|2022-03-07 11:34:30|488.42|486.34|488.8|486.72|488.92|486.84|488.42|486.34|0
1646652880000|2022-03-07 11:34:40|489.67|487.59|488.55|486.47|489.67|487.59|488.42|486.34|0
1646652890000|2022-03-07 11:34:50|488.92|486.84|489.3|487.22|489.3|487.22|488.92|486.84|0
1646652900000|2022-03-07 11:35:00|489.17|487.09|490.05|487.97|490.05|487.97|489.17|487.09|0
1646652910000|2022-03-07 11:35:10|489.67|487.59|489.92|487.84|490.17|488.09|489.67|487.59|0
1646652920000|2022-03-07 11:35:20|490.05|487.97|490.67|488.59|490.67|488.59|489.92|487.84|0
1646652930000|2022-03-07 11:35:30|490.55|488.47|489.8|487.72|490.55|488.47|489.8|487.72|0
1646652940000|2022-03-07 11:35:40|489.42|487.34|488.42|486.34|489.42|487.34|488.42|486.34|0
1646652950000|2022-03-07 11:35:50|488.92|486.84|488.17|486.09|488.92|486.84|488.17|486.09|0
1646652960000|2022-03-07 11:36:00|488.92|486.84|488.8|486.72|488.92|486.84|488.3|486.22|0
1646652970000|2022-03-07 11:36:10|488.92|486.84|490.05|487.97|490.05|487.97|488.92|486.84|0
1646652980000|2022-03-07 11:36:20|490.17|488.09|490.05|487.97|490.17|488.09|489.92|487.84|0
1646652990000|2022-03-07 11:36:30|489.67|487.59|490.05|487.97|490.67|488.59|489.67|487.59|0
1646653000000|2022-03-07 11:36:40|489.67|487.59|489.8|487.72|490.3|488.22|489.67|487.59|0
1646653010000|2022-03-07 11:36:50|490.17|488.09|489.8|487.72|490.3|488.22|489.8|487.72|0
1646653020000|2022-03-07 11:37:00|489.55|487.47|490.8|488.72|490.8|488.72|489.55|487.47|0
1646653030000|2022-03-07 11:37:10|490.92|488.84|492.05|489.97|492.05|489.97|490.92|488.84|0
1646653040000|2022-03-07 11:37:20|491.8|489.72|492.17|490.09|492.17|490.09|491.55|489.47|0
1646653050000|2022-03-07 11:37:30|493.3|491.22|492.05|489.97|493.3|491.22|492.05|489.97|0
1646653060000|2022-03-07 11:37:40|491.92|489.84|492.17|490.09|492.17|490.09|491.92|489.84|0
1646653070000|2022-03-07 11:37:50|492.3|490.22|492.05|489.97|492.3|490.22|492.05|489.97|0
1646653080000|2022-03-07 11:38:00|492.17|490.09|492.55|490.47|492.55|490.47|492.17|490.09|0
1646653090000|2022-03-07 11:38:10|492.42|490.34|493.17|491.09|493.17|491.09|492.42|490.34|0
1646653100000|2022-03-07 11:38:20|493.3|491.22|492.8|490.72|493.55|491.47|492.8|490.72|0
1646653110000|2022-03-07 11:38:30|492.67|490.59|492.8|490.72|492.8|490.72|492.55|490.47|0
1646653120000|2022-03-07 11:38:40|492.05|489.97|491.67|489.59|492.05|489.97|491.67|489.59|0
1646653130000|2022-03-07 11:38:50|492.3|490.22|492.05|489.97|492.3|490.22|492.05|489.97|0
1646653140000|2022-03-07 11:39:00|492.17|490.09|492.3|490.22|492.3|490.22|492.17|490.09|0
1646653150000|2022-03-07 11:39:10|491.92|489.84|492.05|489.97|492.05|489.97|491.8|489.72|0
1646653160000|2022-03-07 11:39:20|491.55|489.47|491.42|489.34|491.8|489.72|491.42|489.34|0
1646653170000|2022-03-07 11:39:30|491.67|489.59|491.55|489.47|491.8|489.72|491.3|489.22|0
1646653180000|2022-03-07 11:39:40|492.05|489.97|491.92|489.84|492.05|489.97|491.55|489.47|0
1646653190000|2022-03-07 11:39:50|492.05|489.97|491.67|489.59|492.05|489.97|491.67|489.59|0
1646653200000|2022-03-07 11:40:00|491.55|489.47|491.55|489.47|491.55|489.47|491.42|489.34|0
1646653210000|2022-03-07 11:40:10|492.05|489.97|491.3|489.22|492.42|490.34|491.3|489.22|0
1646653220000|2022-03-07 11:40:20|490.92|488.84|490.67|488.59|490.92|488.84|490.55|488.47|0
1646653230000|2022-03-07 11:40:30|489.92|487.84|489.17|487.09|489.92|487.84|489.17|487.09|0
1646653240000|2022-03-07 11:40:40|489.67|487.59|490.55|488.47|490.55|488.47|488.92|486.84|0
1646653250000|2022-03-07 11:40:50|490.17|488.09|489.55|487.47|490.17|488.09|489.3|487.22|0
1646653260000|2022-03-07 11:41:00|489.3|487.22|488.17|486.09|489.3|487.22|488.17|486.09|0
1646653270000|2022-03-07 11:41:10|487.67|485.59|487.42|485.34|488.05|485.97|487.42|485.34|0
1646653280000|2022-03-07 11:41:20|487.92|485.84|486.93|484.85|488.17|486.09|486.93|484.85|0
1646653290000|2022-03-07 11:41:30|487.18|485.1|487.42|485.34|487.42|485.34|486.93|484.85|0
1646653300000|2022-03-07 11:41:40|487.55|485.47|487.55|485.47|487.55|485.47|486.93|484.85|0
1646653310000|2022-03-07 11:41:50|487.67|485.59|487.8|485.72|487.8|485.72|487.67|485.59|0
1646653320000|2022-03-07 11:42:00|487.55|485.47|487.55|485.47|487.67|485.59|487.42|485.34|0
1646653330000|2022-03-07 11:42:10|487.42|485.34|487.3|485.22|487.42|485.34|487.3|485.22|0
1646653340000|2022-03-07 11:42:20|487.18|485.1|485.31|483.23|487.18|485.1|485.31|483.23|0
1646653350000|2022-03-07 11:42:30|485.93|483.85|485.31|483.23|486.18|484.1|485.31|483.23|0
1646653360000|2022-03-07 11:42:40|485.68|483.6|486.31|484.23|486.31|484.23|485.68|483.6|0
1646653370000|2022-03-07 11:42:50|486.18|484.1|486.18|484.1|486.43|484.35|486.18|484.1|0
1646653380000|2022-03-07 11:43:00|486.31|484.23|486.93|484.85|487.06|484.98|486.31|484.23|0
1646653390000|2022-03-07 11:43:10|488.17|486.09|488.42|486.34|488.42|486.34|488.17|486.09|0
1646653400000|2022-03-07 11:43:20|488.3|486.22|487.8|485.72|488.3|486.22|487.55|485.47|0
1646653410000|2022-03-07 11:43:30|487.92|485.84|487.92|485.84|488.42|486.34|487.92|485.84|0
1646653420000|2022-03-07 11:43:40|488.05|485.97|487.3|485.22|488.05|485.97|487.3|485.22|0
1646653430000|2022-03-07 11:43:50|486.56|484.48|486.43|484.35|486.81|484.73|486.43|484.35|0
1646653440000|2022-03-07 11:44:00|486.06|483.98|486.18|484.1|486.18|484.1|485.93|483.85|0
1646653450000|2022-03-07 11:44:10|485.93|483.85|486.81|484.73|486.81|484.73|485.93|483.85|0
1646653460000|2022-03-07 11:44:20|486.93|484.85|487.06|484.98|487.06|484.98|486.81|484.73|0
1646653470000|2022-03-07 11:44:30|487.18|485.1|487.3|485.22|487.55|485.47|487.06|484.98|0
1646653480000|2022-03-07 11:44:40|486.43|484.35|486.18|484.1|486.43|484.35|486.06|483.98|0
1646653490000|2022-03-07 11:44:50|486.06|483.98|486.43|484.35|486.43|484.35|486.06|483.98|0
1646653500000|2022-03-07 11:45:00|486.81|484.73|486.31|484.23|486.81|484.73|486.18|484.1|0
1646653510000|2022-03-07 11:45:10|486.18|484.1|486.18|484.1|486.18|484.1|486.06|483.98|0
1646653520000|2022-03-07 11:45:20|486.43|484.35|486.43|484.35|486.43|484.35|486.43|484.35|0
1646653530000|2022-03-07 11:45:30|487.3|485.22|486.93|484.85|487.3|485.22|486.93|484.85|0
1646653540000|2022-03-07 11:45:40|487.06|484.98|486.56|484.48|487.06|484.98|486.56|484.48|0
1646653550000|2022-03-07 11:45:50|486.93|484.85|485.06|482.98|486.93|484.85|485.06|482.98|0
1646653560000|2022-03-07 11:46:00|485.31|483.23|485.81|483.73|485.81|483.73|484.81|482.73|0
1646653570000|2022-03-07 11:46:10|485.18|483.1|485.06|482.98|485.18|483.1|485.06|482.98|0
1646653580000|2022-03-07 11:46:20|485.18|483.1|485.31|483.23|485.31|483.23|484.56|482.48|0
1646653590000|2022-03-07 11:46:30|484.81|482.73|484.31|482.23|484.81|482.73|484.31|482.23|0
1646653600000|2022-03-07 11:46:40|484.06|481.98|484.06|481.98|484.06|481.98|483.68|481.6|0
1646653610000|2022-03-07 11:46:50|484.18|482.1|484.31|482.23|484.31|482.23|483.81|481.73|0
1646653620000|2022-03-07 11:47:00|484.93|482.85|484.81|482.73|484.93|482.85|484.43|482.35|0
1646653630000|2022-03-07 11:47:10|485.18|483.1|485.43|483.35|485.43|483.35|485.18|483.1|0
1646653640000|2022-03-07 11:47:20|484.93|482.85|485.18|483.1|485.18|483.1|484.93|482.85|0
1646653650000|2022-03-07 11:47:30|485.43|483.35|485.31|483.23|485.68|483.6|485.31|483.23|0
1646653660000|2022-03-07 11:47:40|485.56|483.48|485.81|483.73|486.18|484.1|485.56|483.48|0
1646653670000|2022-03-07 11:47:50|485.56|483.48|486.18|484.1|486.18|484.1|485.56|483.48|0
1646653680000|2022-03-07 11:48:00|486.56|484.48|487.06|484.98|487.55|485.47|486.56|484.48|0
1646653690000|2022-03-07 11:48:10|486.81|484.73|486.68|484.6|486.81|484.73|486.68|484.6|0
1646653700000|2022-03-07 11:48:20|487.06|484.98|487.18|485.1|487.18|485.1|486.93|484.85|0
1646653710000|2022-03-07 11:48:30|486.68|484.6|486.93|484.85|487.3|485.22|486.68|484.6|0
1646653720000|2022-03-07 11:48:40|486.18|484.1|486.43|484.35|486.68|484.6|486.18|484.1|0
1646653730000|2022-03-07 11:48:50|486.56|484.48|487.06|484.98|487.06|484.98|486.56|484.48|0
1646653740000|2022-03-07 11:49:00|486.81|484.73|486.93|484.85|487.18|485.1|486.81|484.73|0
1646653750000|2022-03-07 11:49:10|486.56|484.48|486.68|484.6|486.68|484.6|486.56|484.48|0
1646653760000|2022-03-07 11:49:20|486.43|484.35|486.56|484.48|486.68|484.6|486.43|484.35|0
1646653770000|2022-03-07 11:49:30|486.68|484.6|485.81|483.73|486.68|484.6|485.81|483.73|0
1646653780000|2022-03-07 11:49:40|485.93|483.85|486.18|484.1|486.18|484.1|485.93|483.85|0
1646653790000|2022-03-07 11:49:50|485.68|483.6|485.56|483.48|485.68|483.6|485.56|483.48|0
1646653800000|2022-03-07 11:50:00|485.43|483.35|486.18|484.1|486.18|484.1|485.43|483.35|0
1646653810000|2022-03-07 11:50:10|486.31|484.23|486.18|484.1|486.31|484.23|486.06|483.98|0
1646653820000|2022-03-07 11:50:20|485.81|483.73|485.93|483.85|486.06|483.98|485.81|483.73|0
1646653830000|2022-03-07 11:50:30|486.06|483.98|485.56|483.48|486.68|484.6|485.56|483.48|0
1646653840000|2022-03-07 11:50:40|485.31|483.23|485.56|483.48|485.56|483.48|485.18|483.1|0
1646653850000|2022-03-07 11:50:50|485.43|483.35|485.81|483.73|485.81|483.73|485.31|483.23|0
1646653860000|2022-03-07 11:51:00|485.56|483.48|485.68|483.6|485.81|483.73|485.56|483.48|0
1646653870000|2022-03-07 11:51:10|485.56|483.48|485.81|483.73|485.81|483.73|485.56|483.48|0
1646653880000|2022-03-07 11:51:20|485.56|483.48|484.93|482.85|485.56|483.48|484.68|482.6|0
1646653890000|2022-03-07 11:51:30|484.81|482.73|484.93|482.85|484.93|482.85|484.81|482.73|0
1646653900000|2022-03-07 11:51:40|484.81|482.73|485.18|483.1|485.43|483.35|484.81|482.73|0
1646653910000|2022-03-07 11:51:50|484.93|482.85|484.56|482.48|484.93|482.85|484.43|482.35|0
1646653920000|2022-03-07 11:52:00|484.81|482.73|484.68|482.6|484.93|482.85|484.68|482.6|0
1646653930000|2022-03-07 11:52:10|484.56|482.48|483.43|481.35|484.56|482.48|482.93|480.85|0
1646653940000|2022-03-07 11:52:20|483.18|481.1|482.68|480.6|483.18|481.1|482.68|480.6|0
1646653950000|2022-03-07 11:52:30|482.43|480.35|481.43|479.35|482.43|480.35|481.43|479.35|0
1646653960000|2022-03-07 11:52:40|480.93|478.85|480.18|478.1|480.93|478.85|480.18|478.1|0
1646653970000|2022-03-07 11:52:50|480.06|477.98|480.56|478.48|480.56|478.48|480.06|477.98|0
1646653980000|2022-03-07 11:53:00|480.93|478.85|481.06|478.98|481.06|478.98|480.93|478.85|0
1646653990000|2022-03-07 11:53:10|481.18|479.1|481.18|479.1|481.31|479.23|480.56|478.48|0
1646654000000|2022-03-07 11:53:20|482.18|480.1|483.06|480.98|483.06|480.98|481.43|479.35|0
1646654010000|2022-03-07 11:53:30|482.68|480.6|482.56|480.48|482.68|480.6|481.93|479.85|0
1646654020000|2022-03-07 11:53:40|482.31|480.23|482.18|480.1|482.31|480.23|481.81|479.73|0
1646654030000|2022-03-07 11:53:50|481.81|479.73|480.93|478.85|481.81|479.73|480.93|478.85|0
1646654040000|2022-03-07 11:54:00|480.81|478.73|480.81|478.73|481.06|478.98|480.81|478.73|0
1646654050000|2022-03-07 11:54:10|480.68|478.6|480.81|478.73|480.93|478.85|480.68|478.6|0
1646654060000|2022-03-07 11:54:20|480.43|478.35|479.43|477.35|480.43|478.35|479.43|477.35|0
1646654070000|2022-03-07 11:54:30|479.06|476.98|480.18|478.1|480.43|478.35|479.06|476.98|0
1646654080000|2022-03-07 11:54:40|479.93|477.85|479.81|477.73|479.93|477.85|479.68|477.6|0
1646654090000|2022-03-07 11:54:50|479.93|477.85|480.56|478.48|480.56|478.48|479.93|477.85|0
1646654100000|2022-03-07 11:55:00|480.31|478.23|480.68|478.6|480.68|478.6|480.31|478.23|0
1646654110000|2022-03-07 11:55:10|480.43|478.35|480.06|477.98|480.43|478.35|480.06|477.98|0
1646654120000|2022-03-07 11:55:20|479.93|477.85|479.81|477.73|480.18|478.1|479.81|477.73|0
1646654130000|2022-03-07 11:55:30|479.43|477.35|479.68|477.6|480.18|478.1|479.43|477.35|0
1646654140000|2022-03-07 11:55:40|479.93|477.85|479.68|477.6|480.06|477.98|479.68|477.6|0
1646654150000|2022-03-07 11:55:50|480.06|477.98|479.43|477.35|480.06|477.98|479.18|477.1|0
1646654160000|2022-03-07 11:56:00|478.68|476.6|478.18|476.1|478.68|476.6|478.18|476.1|0
1646654170000|2022-03-07 11:56:10|477.43|475.35|476.81|474.73|477.43|475.35|476.81|474.73|0
1646654180000|2022-03-07 11:56:20|477.93|475.85|477.43|475.35|477.93|475.85|477.31|475.23|0
1646654190000|2022-03-07 11:56:30|477.06|474.98|478.18|476.1|478.18|476.1|477.06|474.98|0
1646654200000|2022-03-07 11:56:40|478.43|476.35|477.68|475.6|478.43|476.35|477.68|475.6|0
1646654210000|2022-03-07 11:56:50|477.81|475.73|477.06|474.98|477.81|475.73|476.93|474.85|0
1646654220000|2022-03-07 11:57:00|477.18|475.1|476.93|474.85|477.18|475.1|476.81|474.73|0
1646654230000|2022-03-07 11:57:10|476.43|474.35|475.43|473.35|476.43|474.35|475.43|473.35|0
1646654240000|2022-03-07 11:57:20|475.18|473.1|476.93|474.85|476.93|474.85|475.18|473.1|0
1646654250000|2022-03-07 11:57:30|477.43|475.35|476.68|474.6|477.43|475.35|476.56|474.48|0
1646654260000|2022-03-07 11:57:40|476.06|473.98|476.18|474.1|476.18|474.1|475.68|473.6|0
1646654270000|2022-03-07 11:57:50|476.92|474.84|476.42|474.34|477.17|475.09|476.42|474.34|0
1646654280000|2022-03-07 11:58:00|476.8|474.72|476.42|474.34|476.8|474.72|476.17|474.09|0
1646654290000|2022-03-07 11:58:10|476.67|474.59|476.8|474.72|477.55|475.47|476.67|474.59|0
1646654300000|2022-03-07 11:58:20|477.05|474.97|476.55|474.47|477.17|475.09|476.55|474.47|0
1646654310000|2022-03-07 11:58:30|476.92|474.84|477.17|475.09|477.17|475.09|476.92|474.84|0
1646654320000|2022-03-07 11:58:40|477.42|475.34|477.92|475.84|477.92|475.84|477.42|475.34|0
1646654330000|2022-03-07 11:58:50|477.3|475.22|476.92|474.84|477.3|475.22|476.92|474.84|0
1646654340000|2022-03-07 11:59:00|476.8|474.72|476.92|474.84|476.92|474.84|476.17|474.09|0
1646654350000|2022-03-07 11:59:10|476.3|474.22|476.17|474.09|476.3|474.22|476.17|474.09|0
1646654360000|2022-03-07 11:59:20|476.3|474.22|476.67|474.59|476.92|474.84|476.3|474.22|0
1646654370000|2022-03-07 11:59:30|476.8|474.72|477.3|475.22|477.3|475.22|476.8|474.72|0
1646654380000|2022-03-07 11:59:40|477.55|475.47|477.3|475.22|477.55|475.47|477.17|475.09|0
1646654390000|2022-03-07 11:59:50|476.42|474.34|476.55|474.47|476.55|474.47|475.8|473.72|0
1646654400000|2022-03-07 12:00:00|476.42|474.34|475.8|473.72|476.42|474.34|475.8|473.72|0
1646654410000|2022-03-07 12:00:10|475.17|473.09|475.17|473.09|475.17|473.09|475.17|473.09|0
1646654420000|2022-03-07 12:00:20|475.3|473.22|475.67|473.59|475.67|473.59|475.3|473.22|0
1646654430000|2022-03-07 12:00:30|475.55|473.47|475.17|473.09|475.67|473.59|475.17|473.09|0
1646654440000|2022-03-07 12:00:40|475.42|473.34|475.42|473.34|475.67|473.59|475.42|473.34|0
1646654450000|2022-03-07 12:00:50|475.17|473.09|473.67|471.59|475.17|473.09|473.67|471.59|0
1646654460000|2022-03-07 12:01:00|473.42|471.34|474.3|472.22|474.42|472.34|473.42|471.34|0
1646654470000|2022-03-07 12:01:10|475.17|473.09|474.17|472.09|475.42|473.34|474.17|472.09|0
1646654480000|2022-03-07 12:01:20|474.42|472.34|474.17|472.09|475.17|473.09|474.17|472.09|0
1646654490000|2022-03-07 12:01:30|474.42|472.34|473.92|471.84|474.42|472.34|473.92|471.84|0
1646654500000|2022-03-07 12:01:40|474.17|472.09|473.17|471.09|474.17|472.09|473.17|471.09|0
1646654510000|2022-03-07 12:01:50|473.3|471.22|472.92|470.84|473.42|471.34|472.92|470.84|0
1646654520000|2022-03-07 12:02:00|472.55|470.47|471.92|469.84|473.17|471.09|471.92|469.84|0
1646654530000|2022-03-07 12:02:10|472.05|469.97|470.92|468.84|472.05|469.97|470.92|468.84|0
1646654540000|2022-03-07 12:02:20|471.17|469.09|471.67|469.59|471.67|469.59|471.17|469.09|0
1646654550000|2022-03-07 12:02:30|471.17|469.09|471.67|469.59|472.17|470.09|471.17|469.09|0
1646654560000|2022-03-07 12:02:40|471.92|469.84|473.17|471.09|473.3|471.22|471.92|469.84|0
1646654570000|2022-03-07 12:02:50|473.3|471.22|472.67|470.59|473.3|471.22|472.67|470.59|0
1646654580000|2022-03-07 12:03:00|473.05|470.97|473.05|470.97|473.05|470.97|472.92|470.84|0
1646654590000|2022-03-07 12:03:10|473.17|471.09|473.17|471.09|473.42|471.34|473.17|471.09|0
1646654600000|2022-03-07 12:03:20|472.92|470.84|470.67|468.59|472.92|470.84|470.67|468.59|0
1646654610000|2022-03-07 12:03:30|470.42|468.34|471.3|469.22|471.3|469.22|470.42|468.34|0
1646654620000|2022-03-07 12:03:40|471.42|469.34|470.05|467.97|471.42|469.34|470.05|467.97|0
1646654630000|2022-03-07 12:03:50|469.92|467.84|468.92|466.84|469.92|467.84|468.92|466.84|0
1646654640000|2022-03-07 12:04:00|469.17|467.09|469.42|467.34|469.42|467.34|468.42|466.34|0
1646654650000|2022-03-07 12:04:10|468.92|466.84|467.67|465.59|468.92|466.84|467.67|465.59|0
1646654660000|2022-03-07 12:04:20|468.3|466.22|468.17|466.09|468.42|466.34|468.17|466.09|0
1646654670000|2022-03-07 12:04:30|467.8|465.72|465.17|463.09|468.05|465.97|465.17|463.09|0
1646654680000|2022-03-07 12:04:40|465.8|463.72|465.17|463.09|466.05|463.97|465.17|463.09|0
1646654690000|2022-03-07 12:04:50|464.42|462.34|464.92|462.84|465.17|463.09|464.42|462.34|0
1646654700000|2022-03-07 12:05:00|464.8|462.72|465.92|463.84|465.92|463.84|464.8|462.72|0
1646654710000|2022-03-07 12:05:10|466.17|464.09|465.42|463.34|467.3|465.22|465.42|463.34|0
1646654720000|2022-03-07 12:05:20|464.92|462.84|463.42|461.34|464.92|462.84|463.42|461.34|0
1646654730000|2022-03-07 12:05:30|463.3|461.22|464.3|462.22|464.3|462.22|463.3|461.22|0
1646654740000|2022-03-07 12:05:40|464.8|462.72|464.55|462.47|465.3|463.22|464.55|462.47|0
1646654750000|2022-03-07 12:05:50|464.67|462.59|464.17|462.09|464.67|462.59|463.92|461.84|0
1646654760000|2022-03-07 12:06:00|463.8|461.72|464.17|462.09|464.17|462.09|463.67|461.59|0
1646654770000|2022-03-07 12:06:10|463.67|461.59|463.17|461.09|463.67|461.59|462.92|460.84|0
1646654780000|2022-03-07 12:06:20|463.05|460.97|462.67|460.59|463.05|460.97|462.67|460.59|0
1646654790000|2022-03-07 12:06:30|462.42|460.34|462.17|460.09|462.42|460.34|462.17|460.09|0
1646654800000|2022-03-07 12:06:40|462.55|460.47|462.55|460.47|462.55|460.47|461.92|459.84|0
1646654810000|2022-03-07 12:06:50|463.3|461.22|463.05|460.97|463.3|461.22|462.92|460.84|0
1646654820000|2022-03-07 12:07:00|462.92|460.84|465.05|462.97|465.05|462.97|462.92|460.84|0
1646654830000|2022-03-07 12:07:10|465.55|463.47|465.92|463.84|465.92|463.84|465.3|463.22|0
1646654840000|2022-03-07 12:07:20|466.3|464.22|466.92|464.84|466.92|464.84|466.3|464.22|0
1646654850000|2022-03-07 12:07:30|466.55|464.47|466.3|464.22|466.55|464.47|465.67|463.59|0
1646654860000|2022-03-07 12:07:40|466.55|464.47|465.8|463.72|466.55|464.47|465.8|463.72|0
1646654870000|2022-03-07 12:07:50|466.3|464.22|466.42|464.34|466.42|464.34|466.3|464.22|0
1646654880000|2022-03-07 12:08:00|466.92|464.84|467.55|465.47|467.92|465.84|466.92|464.84|0
1646654890000|2022-03-07 12:08:10|467.3|465.22|467.55|465.47|467.92|465.84|467.3|465.22|0
1646654900000|2022-03-07 12:08:20|467.92|465.84|468.42|466.34|468.55|466.47|467.92|465.84|0
1646654910000|2022-03-07 12:08:30|468.92|466.84|469.3|467.22|469.3|467.22|468.42|466.34|0
1646654920000|2022-03-07 12:08:40|470.67|468.59|469.92|467.84|470.8|468.72|469.92|467.84|0
1646654930000|2022-03-07 12:08:50|469.67|467.59|469.3|467.22|469.67|467.59|469.17|467.09|0
1646654940000|2022-03-07 12:09:00|469.17|467.09|468.42|466.34|469.17|467.09|468.42|466.34|0
1646654950000|2022-03-07 12:09:10|468.55|466.47|469.17|467.09|469.17|467.09|468.55|466.47|0
1646654960000|2022-03-07 12:09:20|469.05|466.97|468.8|466.72|469.17|467.09|468.8|466.72|0
1646654970000|2022-03-07 12:09:30|468.92|466.84|468.17|466.09|468.92|466.84|468.17|466.09|0
1646654980000|2022-03-07 12:09:40|468.3|466.22|469.17|467.09|469.42|467.34|468.3|466.22|0
1646654990000|2022-03-07 12:09:50|468.05|465.97|467.05|464.97|468.05|465.97|466.92|464.84|0
1646655000000|2022-03-07 12:10:00|466.42|464.34|466.3|464.22|466.42|464.34|466.17|464.09|0
1646655010000|2022-03-07 12:10:10|466.05|463.97|464.8|462.72|466.05|463.97|464.8|462.72|0
1646655020000|2022-03-07 12:10:20|465.3|463.22|465.05|462.97|465.42|463.34|465.05|462.97|0
1646655030000|2022-03-07 12:10:30|464.67|462.59|464.3|462.22|464.67|462.59|463.67|461.59|0
1646655040000|2022-03-07 12:10:40|465.05|462.97|465.3|463.22|465.3|463.22|464.92|462.84|0
1646655050000|2022-03-07 12:10:50|465.17|463.09|465.3|463.22|465.3|463.22|465.17|463.09|0
1646655060000|2022-03-07 12:11:00|464.17|462.09|464.17|462.09|464.42|462.34|464.17|462.09|0
1646655070000|2022-03-07 12:11:10|463.42|461.34|464.42|462.34|464.42|462.34|463.17|461.09|0
1646655080000|2022-03-07 12:11:20|464.05|461.97|464.17|462.09|464.17|462.09|463.92|461.84|0
1646655090000|2022-03-07 12:11:30|463.67|461.59|464.3|462.22|464.42|462.34|463.67|461.59|0
1646655100000|2022-03-07 12:11:40|464.55|462.47|463.42|461.34|464.55|462.47|462.92|460.84|0
1646655110000|2022-03-07 12:11:50|463.3|461.22|463.92|461.84|463.92|461.84|463.17|461.09|0
1646655120000|2022-03-07 12:12:00|463.8|461.72|464.3|462.22|464.3|462.22|463.8|461.72|0
1646655130000|2022-03-07 12:12:10|464.55|462.47|463.17|461.09|464.55|462.47|463.17|461.09|0
1646655140000|2022-03-07 12:12:20|462.92|460.84|463.42|461.34|463.42|461.34|462.92|460.84|0
1646655150000|2022-03-07 12:12:30|463.55|461.47|462.67|460.59|463.55|461.47|462.67|460.59|0
1646655160000|2022-03-07 12:12:40|462.8|460.72|461.17|459.09|462.8|460.72|461.17|459.09|0
1646655170000|2022-03-07 12:12:50|460.3|458.22|459.17|457.09|460.3|458.22|459.17|457.09|0
1646655180000|2022-03-07 12:13:00|459.42|457.34|459.8|457.72|459.8|457.72|459.3|457.22|0
1646655190000|2022-03-07 12:13:10|459.17|457.09|460.17|458.09|460.17|458.09|459.17|457.09|0
1646655200000|2022-03-07 12:13:20|460.8|458.72|460.42|458.34|461.05|458.97|460.42|458.34|0
1646655210000|2022-03-07 12:13:30|460.17|458.09|460.17|458.09|460.3|458.22|459.42|457.34|0
1646655220000|2022-03-07 12:13:40|460.05|457.97|460.17|458.09|460.42|458.34|460.05|457.97|0
1646655230000|2022-03-07 12:13:50|460.42|458.34|460.55|458.47|460.55|458.47|460.3|458.22|0
1646655240000|2022-03-07 12:14:00|460.67|458.59|462.05|459.97|462.05|459.97|460.67|458.59|0
1646655250000|2022-03-07 12:14:10|462.3|460.22|462.67|460.59|462.67|460.59|462.05|459.97|0
1646655260000|2022-03-07 12:14:20|462.92|460.84|462.55|460.47|462.92|460.84|462.3|460.22|0
1646655270000|2022-03-07 12:14:30|462.3|460.22|462.67|460.59|462.8|460.72|462.3|460.22|0
1646655280000|2022-03-07 12:14:40|463.17|461.09|463.3|461.22|463.3|461.22|463.17|461.09|0
1646655290000|2022-03-07 12:14:50|462.67|460.59|462.42|460.34|462.92|460.84|462.42|460.34|0
1646655300000|2022-03-07 12:15:00|462.17|460.09|461.17|459.09|462.17|460.09|461.17|459.09|0
1646655310000|2022-03-07 12:15:10|461.05|458.97|460.67|458.59|461.42|459.34|460.67|458.59|0
1646655320000|2022-03-07 12:15:20|461.42|459.34|462.17|460.09|462.3|460.22|461.42|459.34|0
1646655330000|2022-03-07 12:15:30|462.8|460.72|462.55|460.47|462.8|460.72|461.8|459.72|0
1646655340000|2022-03-07 12:15:40|462.42|460.34|462.92|460.84|462.92|460.84|462.3|460.22|0
1646655350000|2022-03-07 12:15:50|462.05|459.97|462.05|459.97|462.05|459.97|462.05|459.97|0
1646655360000|2022-03-07 12:16:00|461.67|459.59|462.67|460.59|462.67|460.59|461.67|459.59|0
1646655370000|2022-03-07 12:16:10|462.92|460.84|463.05|460.97|463.42|461.34|462.67|460.59|0
1646655380000|2022-03-07 12:16:20|463.55|461.47|462.92|460.84|464.17|462.09|462.92|460.84|0
1646655390000|2022-03-07 12:16:30|462.55|460.47|462.55|460.47|462.55|460.47|462.3|460.22|0
1646655400000|2022-03-07 12:16:40|462.67|460.59|461.17|459.09|462.67|460.59|461.17|459.09|0
1646655410000|2022-03-07 12:16:50|460.92|458.84|462.17|460.09|462.17|460.09|460.92|458.84|0
1646655420000|2022-03-07 12:17:00|461.92|459.84|460.67|458.59|461.92|459.84|460.67|458.59|0
1646655430000|2022-03-07 12:17:10|460.55|458.47|460.67|458.59|460.67|458.59|460.55|458.47|0
1646655440000|2022-03-07 12:17:20|459.92|457.84|460.67|458.59|460.67|458.59|459.92|457.84|0
1646655450000|2022-03-07 12:17:30|460.42|458.34|459.17|457.09|460.42|458.34|459.17|457.09|0
1646655460000|2022-03-07 12:17:40|459.42|457.34|458.67|456.59|459.42|457.34|458.67|456.59|0
1646655470000|2022-03-07 12:17:50|458.42|456.34|455.55|453.47|458.42|456.34|455.55|453.47|0
1646655480000|2022-03-07 12:18:00|455.42|453.34|454.92|452.84|455.42|453.34|454.17|452.09|0
1646655490000|2022-03-07 12:18:10|455.17|453.09|454.92|452.84|455.17|453.09|454.05|451.97|0
1646655500000|2022-03-07 12:18:20|455.3|453.22|455.8|453.72|455.8|453.72|455.17|453.09|0
1646655510000|2022-03-07 12:18:30|456.3|454.22|457.17|455.09|457.17|455.09|455.92|453.84|0
1646655520000|2022-03-07 12:18:40|457.42|455.34|457.3|455.22|457.42|455.34|457.05|454.97|0
1646655530000|2022-03-07 12:18:50|457.42|455.34|456.67|454.59|457.42|455.34|456.67|454.59|0
1646655540000|2022-03-07 12:19:00|456.42|454.34|455.3|453.22|456.42|454.34|455.3|453.22|0
1646655550000|2022-03-07 12:19:10|455.67|453.59|455.42|453.34|456.05|453.97|455.42|453.34|0
1646655560000|2022-03-07 12:19:20|455.8|453.72|455.67|453.59|455.8|453.72|455.42|453.34|0
1646655570000|2022-03-07 12:19:30|456.17|454.09|456.05|453.97|456.17|454.09|455.67|453.59|0
1646655580000|2022-03-07 12:19:40|455.92|453.84|455.17|453.09|455.92|453.84|455.17|453.09|0
1646655590000|2022-03-07 12:19:50|454.92|452.84|453.67|451.59|454.92|452.84|453.67|451.59|0
1646655600000|2022-03-07 12:20:00|453.8|451.72|454.55|452.47|454.92|452.84|453.8|451.72|0
1646655610000|2022-03-07 12:20:10|453.92|451.84|453.05|450.97|454.05|451.97|453.05|450.97|0
1646655620000|2022-03-07 12:20:20|452.42|450.34|451.67|449.59|452.42|450.34|451.67|449.59|0
1646655630000|2022-03-07 12:20:30|451.8|449.72|451.8|449.72|451.8|449.72|451.67|449.59|0
1646655640000|2022-03-07 12:20:40|451.67|449.59|453.3|451.22|453.3|451.22|451.67|449.59|0
1646655650000|2022-03-07 12:20:50|452.67|450.59|452.42|450.34|452.8|450.72|452.42|450.34|0
1646655660000|2022-03-07 12:21:00|452.3|450.22|453.3|451.22|453.3|451.22|452.3|450.22|0
1646655670000|2022-03-07 12:21:10|452.8|450.72|452.05|449.97|452.8|450.72|451.92|449.84|0
1646655680000|2022-03-07 12:21:20|451.67|449.59|452.17|450.09|452.17|450.09|451.42|449.34|0
1646655690000|2022-03-07 12:21:30|451.55|449.47|451.67|449.59|451.67|449.59|451.55|449.47|0
1646655700000|2022-03-07 12:21:40|451.8|449.72|451.17|449.09|451.92|449.84|451.17|449.09|0
1646655710000|2022-03-07 12:21:50|451.67|449.59|452.55|450.47|452.55|450.47|451.42|449.34|0
1646655720000|2022-03-07 12:22:00|452.92|450.84|453.67|451.59|453.67|451.59|452.55|450.47|0
1646655730000|2022-03-07 12:22:10|453.55|451.47|454.42|452.34|454.42|452.34|453.42|451.34|0
1646655740000|2022-03-07 12:22:20|454.3|452.22|454.55|452.47|454.67|452.59|454.3|452.22|0
1646655750000|2022-03-07 12:22:30|454.17|452.09|454.67|452.59|454.67|452.59|454.17|452.09|0
1646655760000|2022-03-07 12:22:40|455.42|453.34|455.92|453.84|456.17|454.09|455.42|453.34|0
1646655770000|2022-03-07 12:22:50|455.3|453.22|454.8|452.72|455.3|453.22|454.8|452.72|0
1646655780000|2022-03-07 12:23:00|454.67|452.59|454.42|452.34|454.67|452.59|454.42|452.34|0
1646655790000|2022-03-07 12:23:10|455.42|453.34|455.05|452.97|455.42|453.34|454.92|452.84|0
1646655800000|2022-03-07 12:23:20|454.92|452.84|453.92|451.84|454.92|452.84|453.92|451.84|0
1646655810000|2022-03-07 12:23:30|453.67|451.59|453.8|451.72|453.8|451.72|453.55|451.47|0
1646655820000|2022-03-07 12:23:40|454.05|451.97|452.67|450.59|454.05|451.97|452.42|450.34|0
1646655830000|2022-03-07 12:23:50|452.92|450.84|453.55|451.47|453.55|451.47|452.92|450.84|0
1646655840000|2022-03-07 12:24:00|453.3|451.22|452.67|450.59|453.67|451.59|452.67|450.59|0
1646655850000|2022-03-07 12:24:10|452.8|450.72|452.17|450.09|452.8|450.72|452.17|450.09|0
1646655860000|2022-03-07 12:24:20|452.55|450.47|452.05|449.97|452.67|450.59|452.05|449.97|0
1646655870000|2022-03-07 12:24:30|449.92|447.84|450.92|448.84|451.05|448.97|449.92|447.84|0
1646655880000|2022-03-07 12:24:40|451.05|448.97|450.42|448.34|451.05|448.97|450.17|448.09|0
1646655890000|2022-03-07 12:24:50|450.05|447.97|450.67|448.59|451.3|449.22|450.05|447.97|0
1646655900000|2022-03-07 12:25:00|450.05|447.97|450.42|448.34|450.42|448.34|449.42|447.34|0
1646655910000|2022-03-07 12:25:10|449.67|447.59|450.05|447.97|450.42|448.34|449.67|447.59|0
1646655920000|2022-03-07 12:25:20|449.92|447.84|449.92|447.84|449.92|447.84|449.42|447.34|0
1646655930000|2022-03-07 12:25:30|449.67|447.59|448.92|446.84|449.67|447.59|448.67|446.59|0
1646655940000|2022-03-07 12:25:40|449.17|447.09|448.3|446.22|449.17|447.09|448.3|446.22|0
1646655950000|2022-03-07 12:25:50|448.17|446.09|447.92|445.84|448.42|446.34|447.67|445.59|0
1646655960000|2022-03-07 12:26:00|447.42|445.34|446.92|444.84|447.42|445.34|446.3|444.22|0
1646655970000|2022-03-07 12:26:10|447.17|445.09|448.05|445.97|448.05|445.97|447.17|445.09|0
1646655980000|2022-03-07 12:26:20|448.92|446.84|449.92|447.84|449.92|447.84|448.92|446.84|0
1646655990000|2022-03-07 12:26:30|449.8|447.72|450.92|448.84|450.92|448.84|449.67|447.59|0
1646656000000|2022-03-07 12:26:40|450.8|448.72|452.67|450.59|452.67|450.59|450.8|448.72|0
1646656010000|2022-03-07 12:26:50|452.92|450.84|452.92|450.84|453.42|451.34|452.92|450.84|0
1646656020000|2022-03-07 12:27:00|454.17|452.09|454.17|452.09|454.42|452.34|453.67|451.59|0
1646656030000|2022-03-07 12:27:10|455.05|452.97|455.17|453.09|455.17|453.09|455.05|452.97|0
1646656040000|2022-03-07 12:27:20|455.3|453.22|454.67|452.59|455.67|453.59|454.67|452.59|0
1646656050000|2022-03-07 12:27:30|454.55|452.47|455.3|453.22|455.3|453.22|454.55|452.47|0
1646656060000|2022-03-07 12:27:40|455.55|453.47|455.17|453.09|455.55|453.47|455.17|453.09|0
1646656070000|2022-03-07 12:27:50|454.3|452.22|454.42|452.34|454.42|452.34|454.3|452.22|0
1646656080000|2022-03-07 12:28:00|454.17|452.09|454.17|452.09|454.17|452.09|453.8|451.72|0
1646656090000|2022-03-07 12:28:10|453.67|451.59|453.05|450.97|453.67|451.59|453.05|450.97|0
1646656100000|2022-03-07 12:28:20|452.67|450.59|452.42|450.34|452.67|450.59|451.8|449.72|0
1646656110000|2022-03-07 12:28:30|453.17|451.09|453.05|450.97|453.17|451.09|453.05|450.97|0
1646656120000|2022-03-07 12:28:40|453.42|451.34|451.92|449.84|453.67|451.59|451.92|449.84|0
1646656130000|2022-03-07 12:28:50|450.67|448.59|448.3|446.22|450.67|448.59|448.3|446.22|0
1646656140000|2022-03-07 12:29:00|447.92|445.84|447.17|445.09|447.92|445.84|447.17|445.09|0
1646656150000|2022-03-07 12:29:10|445.92|443.84|447.05|444.97|448.17|446.09|445.92|443.84|0
1646656160000|2022-03-07 12:29:20|447.17|445.09|446.67|444.59|447.55|445.47|446.67|444.59|0
1646656170000|2022-03-07 12:29:30|446.55|444.47|446.17|444.09|446.8|444.72|446.17|444.09|0
1646656180000|2022-03-07 12:29:40|446.92|444.84|446.92|444.84|446.92|444.84|446.92|444.84|0
1646656190000|2022-03-07 12:29:50|447.17|445.09|448.17|446.09|448.17|446.09|447.17|445.09|0
1646656200000|2022-03-07 12:30:00|447.05|444.97|447.3|445.22|447.3|445.22|447.05|444.97|0
1646656210000|2022-03-07 12:30:10|447.92|445.84|448.92|446.84|448.92|446.84|447.92|445.84|0
1646656220000|2022-03-07 12:30:20|449.42|447.34|448.67|446.59|449.42|447.34|448.67|446.59|0
1646656230000|2022-03-07 12:30:30|448.3|446.22|449.17|447.09|449.17|447.09|448.3|446.22|0
1646656240000|2022-03-07 12:30:40|449.05|446.97|449.42|447.34|449.42|447.34|449.05|446.97|0
1646656250000|2022-03-07 12:30:50|449.3|447.22|447.55|445.47|449.3|447.22|447.55|445.47|0
1646656260000|2022-03-07 12:31:00|447.67|445.59|447.92|445.84|447.92|445.84|447.17|445.09|0
1646656270000|2022-03-07 12:31:10|447.55|445.47|446.92|444.84|447.8|445.72|446.92|444.84|0
1646656280000|2022-03-07 12:31:20|447.8|445.72|447.67|445.59|447.8|445.72|447.17|445.09|0
1646656290000|2022-03-07 12:31:30|447.8|445.72|447.55|445.47|447.92|445.84|447.55|445.47|0
1646656300000|2022-03-07 12:31:40|447.42|445.34|447.92|445.84|447.92|445.84|447.3|445.22|0
1646656310000|2022-03-07 12:31:50|447.3|445.22|446.67|444.59|447.3|445.22|446.55|444.47|0
1646656320000|2022-03-07 12:32:00|446.8|444.72|446.42|444.34|446.8|444.72|446.17|444.09|0
1646656330000|2022-03-07 12:32:10|446.17|444.09|446.17|444.09|446.3|444.22|446.17|444.09|0
1646656340000|2022-03-07 12:32:20|446.55|444.47|448.42|446.34|448.42|446.34|446.42|444.34|0
1646656350000|2022-03-07 12:32:30|447.3|445.22|447.55|445.47|447.55|445.47|446.8|444.72|0
1646656360000|2022-03-07 12:32:40|447.3|445.22|447.67|445.59|447.67|445.59|447.3|445.22|0
1646656370000|2022-03-07 12:32:50|447.92|445.84|448.55|446.47|448.55|446.47|447.8|445.72|0
1646656380000|2022-03-07 12:33:00|448.3|446.22|448.3|446.22|448.55|446.47|448.3|446.22|0
1646656390000|2022-03-07 12:33:10|448.42|446.34|449.92|447.84|450.42|448.34|448.42|446.34|0
1646656400000|2022-03-07 12:33:20|449.67|447.59|450.42|448.34|450.42|448.34|449.67|447.59|0
1646656410000|2022-03-07 12:33:30|449.8|447.72|450.3|448.22|450.3|448.22|449.67|447.59|0
1646656420000|2022-03-07 12:33:40|450.42|448.34|449.17|447.09|450.92|448.84|449.17|447.09|0
1646656430000|2022-03-07 12:33:50|448.92|446.84|446.67|444.59|448.92|446.84|446.67|444.59|0
1646656440000|2022-03-07 12:34:00|446.17|444.09|446.92|444.84|446.92|444.84|446.17|444.09|0
1646656450000|2022-03-07 12:34:10|446.3|444.22|443.92|441.84|446.3|444.22|443.92|441.84|0
1646656460000|2022-03-07 12:34:20|444.3|442.22|444.92|442.84|444.92|442.84|444.3|442.22|0
1646656470000|2022-03-07 12:34:30|443.67|441.59|443.8|441.72|443.8|441.72|443.18|441.1|0
1646656480000|2022-03-07 12:34:40|444.67|442.59|448.05|445.97|448.05|445.97|444.67|442.59|0
1646656490000|2022-03-07 12:34:50|447.92|445.84|448.17|446.09|448.67|446.59|447.92|445.84|0
1646656500000|2022-03-07 12:35:00|447.3|445.22|446.67|444.59|447.3|445.22|446.67|444.59|0
1646656510000|2022-03-07 12:35:10|446.8|444.72|448.05|445.97|448.05|445.97|446.8|444.72|0
1646656520000|2022-03-07 12:35:20|449.17|447.09|450.42|448.34|450.42|448.34|449.17|447.09|0
1646656530000|2022-03-07 12:35:30|450.3|448.22|450.42|448.34|450.42|448.34|449.8|447.72|0
1646656540000|2022-03-07 12:35:40|450.3|448.22|448.8|446.72|450.3|448.22|448.8|446.72|0
1646656550000|2022-03-07 12:35:50|448.92|446.84|449.42|447.34|449.42|447.34|448.92|446.84|0
1646656560000|2022-03-07 12:36:00|449.67|447.59|449.55|447.47|449.8|447.72|449.55|447.47|0
1646656570000|2022-03-07 12:36:10|449.42|447.34|449.92|447.84|449.92|447.84|449.42|447.34|0
1646656580000|2022-03-07 12:36:20|449.8|447.72|449.55|447.47|449.8|447.72|449.42|447.34|0
1646656590000|2022-03-07 12:36:30|449.3|447.22|449.17|447.09|449.42|447.34|449.17|447.09|0
1646656600000|2022-03-07 12:36:40|448.3|446.22|447.92|445.84|448.92|446.84|447.92|445.84|0
1646656610000|2022-03-07 12:36:50|447.17|445.09|447.17|445.09|447.55|445.47|446.8|444.72|0
1646656620000|2022-03-07 12:37:00|447.55|445.47|447.55|445.47|447.55|445.47|447.55|445.47|0
1646656630000|2022-03-07 12:37:10|447.3|445.22|446.54|444.46|447.42|445.34|446.54|444.46|0
1646656640000|2022-03-07 12:37:20|445.54|443.46|446.54|444.46|446.54|444.46|445.54|443.46|0
1646656650000|2022-03-07 12:37:30|446.66|444.58|445.54|443.46|446.66|444.58|445.41|443.33|0
1646656660000|2022-03-07 12:37:40|446.16|444.08|446.66|444.58|446.66|444.58|446.16|444.08|0
1646656680000|2022-03-07 12:38:00|446.29|444.21|445.66|443.58|446.54|444.46|445.66|443.58|0
1646656690000|2022-03-07 12:38:10|445.16|443.08|444.79|442.71|445.41|443.33|444.54|442.46|0
1646656700000|2022-03-07 12:38:20|445.29|443.21|447.66|445.58|447.66|445.58|445.29|443.21|0
1646656710000|2022-03-07 12:38:30|446.66|444.58|446.16|444.08|446.66|444.58|446.16|444.08|0
1646656720000|2022-03-07 12:38:40|446.54|444.46|447.79|445.71|447.79|445.71|446.54|444.46|0
1646656730000|2022-03-07 12:38:50|447.91|445.83|447.79|445.71|447.91|445.83|447.41|445.33|0
1646656740000|2022-03-07 12:39:00|448.04|445.96|445.54|443.46|448.04|445.96|445.54|443.46|0
1646656750000|2022-03-07 12:39:10|445.91|443.83|446.91|444.83|446.91|444.83|445.91|443.83|0
1646656760000|2022-03-07 12:39:20|447.41|445.33|446.04|443.96|447.41|445.33|446.04|443.96|0
1646656770000|2022-03-07 12:39:30|446.54|444.46|446.54|444.46|446.66|444.58|446.54|444.46|0
1646656780000|2022-03-07 12:39:40|446.41|444.33|446.29|444.21|446.41|444.33|446.04|443.96|0
1646656790000|2022-03-07 12:39:50|445.41|443.33|444.66|442.58|445.41|443.33|444.66|442.58|0
1646656800000|2022-03-07 12:40:00|445.91|443.83|447.54|445.46|447.54|445.46|445.91|443.83|0
1646656810000|2022-03-07 12:40:10|448.04|445.96|448.54|446.46|448.54|446.46|448.04|445.96|0
1646656820000|2022-03-07 12:40:20|448.29|446.21|448.91|446.83|448.91|446.83|448.29|446.21|0
1646656830000|2022-03-07 12:40:30|449.16|447.08|450.04|447.96|450.04|447.96|449.16|447.08|0
1646656840000|2022-03-07 12:40:40|450.16|448.08|449.79|447.71|450.41|448.33|449.66|447.58|0
1646656850000|2022-03-07 12:40:50|450.29|448.21|450.16|448.08|450.29|448.21|450.16|448.08|0
1646656860000|2022-03-07 12:41:00|449.29|447.21|447.79|445.71|449.29|447.21|447.79|445.71|0
1646656870000|2022-03-07 12:41:10|448.16|446.08|449.04|446.96|449.04|446.96|448.16|446.08|0
1646656880000|2022-03-07 12:41:20|449.16|447.08|448.91|446.83|449.29|447.21|448.79|446.71|0
1646656890000|2022-03-07 12:41:30|449.16|447.08|449.79|447.71|449.79|447.71|449.16|447.08|0
1646656900000|2022-03-07 12:41:40|449.66|447.58|450.79|448.71|450.79|448.71|449.66|447.58|0
1646656910000|2022-03-07 12:41:50|451.16|449.08|451.54|449.46|451.54|449.46|451.04|448.96|0
1646656920000|2022-03-07 12:42:00|452.16|450.08|451.91|449.83|452.41|450.33|451.91|449.83|0
1646656930000|2022-03-07 12:42:10|452.41|450.33|452.66|450.58|452.66|450.58|452.41|450.33|0
1646656940000|2022-03-07 12:42:20|452.41|450.33|451.66|449.58|452.41|450.33|451.66|449.58|0
1646656950000|2022-03-07 12:42:30|451.16|449.08|451.91|449.83|451.91|449.83|451.16|449.08|0
1646656960000|2022-03-07 12:42:40|452.04|449.96|452.16|450.08|452.16|450.08|451.91|449.83|0
1646656970000|2022-03-07 12:42:50|452.66|450.58|452.54|450.46|452.66|450.58|452.41|450.33|0
1646656980000|2022-03-07 12:43:00|453.16|451.08|452.79|450.71|453.16|451.08|452.79|450.71|0
1646656990000|2022-03-07 12:43:10|451.91|449.83|452.41|450.33|452.66|450.58|451.91|449.83|0
1646657000000|2022-03-07 12:43:20|452.79|450.71|452.54|450.46|453.04|450.96|452.54|450.46|0
1646657010000|2022-03-07 12:43:30|452.41|450.33|452.04|449.96|452.41|450.33|452.04|449.96|0
1646657020000|2022-03-07 12:43:40|452.66|450.58|451.41|449.33|452.79|450.71|451.41|449.33|0
1646657030000|2022-03-07 12:43:50|451.04|448.96|451.41|449.33|451.79|449.71|451.04|448.96|0
1646657040000|2022-03-07 12:44:00|451.79|449.71|451.29|449.21|451.79|449.71|451.29|449.21|0
1646657050000|2022-03-07 12:44:10|450.66|448.58|450.91|448.83|450.91|448.83|450.29|448.21|0
1646657060000|2022-03-07 12:44:20|450.04|447.96|450.16|448.08|450.29|448.21|449.66|447.58|0
1646657070000|2022-03-07 12:44:30|450.66|448.58|450.41|448.33|450.66|448.58|450.41|448.33|0
1646657080000|2022-03-07 12:44:40|450.16|448.08|450.54|448.46|450.54|448.46|449.79|447.71|0
1646657090000|2022-03-07 12:44:50|450.29|448.21|450.91|448.83|450.91|448.83|450.29|448.21|0
1646657100000|2022-03-07 12:45:00|451.41|449.33|450.41|448.33|451.41|449.33|450.29|448.21|0
1646657110000|2022-03-07 12:45:10|450.29|448.21|450.41|448.33|450.41|448.33|449.91|447.83|0
1646657120000|2022-03-07 12:45:20|450.79|448.71|449.66|447.58|450.79|448.71|449.66|447.58|0
1646657130000|2022-03-07 12:45:30|450.04|447.96|450.54|448.46|450.54|448.46|450.04|447.96|0
1646657140000|2022-03-07 12:45:40|450.79|448.71|450.79|448.71|450.91|448.83|450.79|448.71|0
1646657150000|2022-03-07 12:45:50|450.41|448.33|450.66|448.58|450.91|448.83|450.41|448.33|0
1646657160000|2022-03-07 12:46:00|450.91|448.83|450.91|448.83|451.41|449.33|450.79|448.71|0
1646657170000|2022-03-07 12:46:10|450.04|447.96|451.16|449.08|451.16|449.08|450.04|447.96|0
1646657180000|2022-03-07 12:46:20|451.04|448.96|452.04|449.96|452.04|449.96|451.04|448.96|0
1646657190000|2022-03-07 12:46:30|451.66|449.58|451.91|449.83|451.91|449.83|451.29|449.21|0
1646657200000|2022-03-07 12:46:40|452.16|450.08|453.16|451.08|453.16|451.08|452.16|450.08|0
1646657210000|2022-03-07 12:46:50|453.29|451.21|452.54|450.46|453.29|451.21|452.54|450.46|0
1646657220000|2022-03-07 12:47:00|453.16|451.08|453.41|451.33|453.54|451.46|453.16|451.08|0
1646657230000|2022-03-07 12:47:10|453.79|451.71|455.16|453.08|455.16|453.08|453.79|451.71|0
1646657240000|2022-03-07 12:47:20|455.41|453.33|455.16|453.08|455.66|453.58|455.16|453.08|0
1646657250000|2022-03-07 12:47:30|455.41|453.33|455.16|453.08|455.41|453.33|454.91|452.83|0
1646657260000|2022-03-07 12:47:40|455.66|453.58|455.66|453.58|455.66|453.58|455.54|453.46|0
1646657270000|2022-03-07 12:47:50|456.16|454.08|455.91|453.83|456.16|454.08|455.91|453.83|0
1646657280000|2022-03-07 12:48:00|456.16|454.08|456.16|454.08|456.16|454.08|455.41|453.33|0
1646657290000|2022-03-07 12:48:10|456.29|454.21|455.66|453.58|456.29|454.21|455.66|453.58|0
1646657300000|2022-03-07 12:48:20|457.16|455.08|455.54|453.46|457.16|455.08|455.54|453.46|0
1646657310000|2022-03-07 12:48:30|456.04|453.96|456.29|454.21|456.66|454.58|456.04|453.96|0
1646657320000|2022-03-07 12:48:40|455.91|453.83|455.79|453.71|455.91|453.83|455.66|453.58|0
1646657330000|2022-03-07 12:48:50|455.66|453.58|455.66|453.58|455.91|453.83|455.66|453.58|0
1646657340000|2022-03-07 12:49:00|456.16|454.08|454.79|452.71|456.16|454.08|454.79|452.71|0
1646657350000|2022-03-07 12:49:10|455.04|452.96|455.04|452.96|455.16|453.08|455.04|452.96|0
1646657360000|2022-03-07 12:49:20|454.54|452.46|454.66|452.58|454.66|452.58|454.54|452.46|0
1646657370000|2022-03-07 12:49:30|454.41|452.33|454.29|452.21|454.54|452.46|454.29|452.21|0
1646657380000|2022-03-07 12:49:40|454.16|452.08|455.54|453.46|455.54|453.46|453.91|451.83|0
1646657390000|2022-03-07 12:49:50|455.66|453.58|456.79|454.71|456.79|454.71|455.66|453.58|0
1646657400000|2022-03-07 12:50:00|456.54|454.46|456.91|454.83|457.16|455.08|456.54|454.46|0
1646657410000|2022-03-07 12:50:10|457.16|455.08|456.79|454.71|457.16|455.08|456.54|454.46|0
1646657420000|2022-03-07 12:50:20|456.41|454.33|455.54|453.46|456.54|454.46|455.54|453.46|0
1646657430000|2022-03-07 12:50:30|456.04|453.96|455.79|453.71|456.04|453.96|455.66|453.58|0
1646657440000|2022-03-07 12:50:40|456.41|454.33|456.16|454.08|456.41|454.33|455.79|453.71|0
1646657450000|2022-03-07 12:50:50|456.41|454.33|455.66|453.58|456.41|454.33|455.66|453.58|0
1646657460000|2022-03-07 12:51:00|455.54|453.46|454.91|452.83|455.54|453.46|454.91|452.83|0
1646657470000|2022-03-07 12:51:10|454.54|452.46|455.41|453.33|455.41|453.33|454.54|452.46|0
1646657480000|2022-03-07 12:51:20|454.41|452.33|454.16|452.08|454.54|452.46|454.16|452.08|0
1646657490000|2022-03-07 12:51:30|454.91|452.83|455.41|453.33|455.41|453.33|454.91|452.83|0
1646657500000|2022-03-07 12:51:40|454.66|452.58|455.16|453.08|455.16|453.08|454.54|452.46|0
1646657510000|2022-03-07 12:51:50|454.91|452.83|454.29|452.21|455.41|453.33|454.29|452.21|0
1646657520000|2022-03-07 12:52:00|454.04|451.96|454.54|452.46|454.54|452.46|454.04|451.96|0
1646657530000|2022-03-07 12:52:10|454.04|451.96|454.04|451.96|454.16|452.08|454.04|451.96|0
1646657540000|2022-03-07 12:52:20|454.29|452.21|455.41|453.33|455.41|453.33|454.16|452.08|0
1646657550000|2022-03-07 12:52:30|455.54|453.46|455.29|453.21|455.54|453.46|455.04|452.96|0
1646657560000|2022-03-07 12:52:40|454.79|452.71|454.66|452.58|455.16|453.08|454.41|452.33|0
1646657570000|2022-03-07 12:52:50|455.16|453.08|456.16|454.08|456.16|454.08|455.16|453.08|0
1646657580000|2022-03-07 12:53:00|456.41|454.33|456.29|454.21|456.41|454.33|456.04|453.96|0
1646657590000|2022-03-07 12:53:10|455.79|453.71|456.41|454.33|456.41|454.33|455.79|453.71|0
1646657600000|2022-03-07 12:53:20|456.29|454.21|455.54|453.46|456.66|454.58|455.54|453.46|0
1646657610000|2022-03-07 12:53:30|453.41|451.33|452.54|450.46|453.66|451.58|452.54|450.46|0
1646657620000|2022-03-07 12:53:40|452.41|450.33|450.91|448.83|452.41|450.33|450.54|448.46|0
1646657630000|2022-03-07 12:53:50|450.66|448.58|450.66|448.58|450.91|448.83|450.66|448.58|0
1646657640000|2022-03-07 12:54:00|450.29|448.21|450.54|448.46|450.54|448.46|449.91|447.83|0
1646657650000|2022-03-07 12:54:10|450.79|448.71|451.16|449.08|451.16|449.08|450.16|448.08|0
1646657660000|2022-03-07 12:54:20|451.66|449.58|452.04|449.96|452.29|450.21|451.66|449.58|0
1646657670000|2022-03-07 12:54:30|451.66|449.58|451.04|448.96|451.66|449.58|450.91|448.83|0
1646657680000|2022-03-07 12:54:40|450.79|448.71|450.54|448.46|451.04|448.96|450.54|448.46|0
1646657690000|2022-03-07 12:54:50|450.79|448.71|450.66|448.58|450.79|448.71|450.54|448.46|0
1646657700000|2022-03-07 12:55:00|450.16|448.08|450.16|448.08|450.54|448.46|450.16|448.08|0
1646657710000|2022-03-07 12:55:10|449.79|447.71|449.16|447.08|449.79|447.71|449.16|447.08|0
1646657720000|2022-03-07 12:55:20|449.66|447.58|450.79|448.71|450.79|448.71|449.66|447.58|0
1646657730000|2022-03-07 12:55:30|450.91|448.83|450.41|448.33|450.91|448.83|450.41|448.33|0
1646657740000|2022-03-07 12:55:40|450.54|448.46|450.41|448.33|450.54|448.46|450.16|448.08|0
1646657750000|2022-03-07 12:55:50|450.29|448.21|449.54|447.46|450.41|448.33|449.54|447.46|0
1646657760000|2022-03-07 12:56:00|449.41|447.33|450.91|448.83|450.91|448.83|449.41|447.33|0
1646657770000|2022-03-07 12:56:10|450.54|448.46|451.41|449.33|451.79|449.71|450.54|448.46|0
1646657780000|2022-03-07 12:56:20|451.66|449.58|451.16|449.08|451.66|449.58|451.16|449.08|0
1646657790000|2022-03-07 12:56:30|451.79|449.71|452.29|450.21|452.29|450.21|451.79|449.71|0
1646657800000|2022-03-07 12:56:40|452.16|450.08|453.91|451.83|453.91|451.83|451.91|449.83|0
1646657810000|2022-03-07 12:56:50|454.29|452.21|454.79|452.71|454.79|452.71|454.29|452.21|0
1646657820000|2022-03-07 12:57:00|455.41|453.33|455.16|453.08|455.66|453.58|455.16|453.08|0
1646657830000|2022-03-07 12:57:10|455.04|452.96|455.04|452.96|455.41|453.33|455.04|452.96|0
1646657840000|2022-03-07 12:57:20|454.29|452.21|454.41|452.33|454.79|452.71|454.29|452.21|0
1646657850000|2022-03-07 12:57:30|454.79|452.71|455.29|453.21|455.29|453.21|454.79|452.71|0
1646657860000|2022-03-07 12:57:40|454.54|452.46|455.66|453.58|455.66|453.58|454.54|452.46|0
1646657870000|2022-03-07 12:57:50|455.79|453.71|456.91|454.83|456.91|454.83|455.79|453.71|0
1646657880000|2022-03-07 12:58:00|456.79|454.71|456.41|454.33|457.04|454.96|456.41|454.33|0
1646657890000|2022-03-07 12:58:10|456.54|454.46|456.29|454.21|456.54|454.46|456.04|453.96|0
1646657900000|2022-03-07 12:58:20|456.41|454.33|456.41|454.33|456.41|454.33|456.16|454.08|0
1646657910000|2022-03-07 12:58:30|456.54|454.46|456.54|454.46|456.79|454.71|456.54|454.46|0
1646657920000|2022-03-07 12:58:40|456.66|454.58|457.66|455.58|457.66|455.58|456.66|454.58|0
1646657930000|2022-03-07 12:58:50|457.16|455.08|458.04|455.96|458.04|455.96|457.16|455.08|0
1646657940000|2022-03-07 12:59:00|458.54|456.46|458.29|456.21|459.16|457.08|458.16|456.08|0
1646657950000|2022-03-07 12:59:10|459.04|456.96|459.29|457.21|459.29|457.21|458.91|456.83|0
1646657960000|2022-03-07 12:59:20|459.16|457.08|459.66|457.58|459.66|457.58|458.41|456.33|0
1646657970000|2022-03-07 12:59:30|459.41|457.33|459.66|457.58|459.66|457.58|459.41|457.33|0
1646657980000|2022-03-07 12:59:40|460.41|458.33|460.29|458.21|460.41|458.33|460.29|458.21|0
1646657990000|2022-03-07 12:59:50|459.66|457.58|460.66|458.58|460.66|458.58|459.66|457.58|0
1646658000000|2022-03-07 13:00:00|460.41|458.33|459.16|457.08|460.41|458.33|458.41|456.33|0
1646658010000|2022-03-07 13:00:10|460.41|458.33|461.16|459.08|461.16|459.08|460.41|458.33|0
1646658020000|2022-03-07 13:00:20|460.66|458.58|460.91|458.83|460.91|458.83|460.66|458.58|0
1646658030000|2022-03-07 13:00:30|461.16|459.08|461.41|459.33|461.41|459.33|460.91|458.83|0
1646658040000|2022-03-07 13:00:40|460.91|458.83|461.66|459.58|461.66|459.58|460.79|458.71|0
1646658050000|2022-03-07 13:00:50|461.41|459.33|461.16|459.08|461.41|459.33|460.91|458.83|0
1646658060000|2022-03-07 13:01:00|461.04|458.96|461.29|459.21|461.54|459.46|461.04|458.96|0
1646658070000|2022-03-07 13:01:10|460.66|458.58|459.41|457.33|460.79|458.71|459.41|457.33|0
1646658080000|2022-03-07 13:01:20|459.16|457.08|459.04|456.96|460.04|457.96|459.04|456.96|0
1646658090000|2022-03-07 13:01:30|458.54|456.46|459.41|457.33|459.91|457.83|458.54|456.46|0
1646658100000|2022-03-07 13:01:40|459.91|457.83|459.66|457.58|459.91|457.83|459.66|457.58|0
1646658110000|2022-03-07 13:01:50|459.54|457.46|459.91|457.83|460.16|458.08|459.54|457.46|0
1646658120000|2022-03-07 13:02:00|460.04|457.96|460.29|458.21|460.29|458.21|460.04|457.96|0
1646658130000|2022-03-07 13:02:10|460.79|458.71|461.54|459.46|461.54|459.46|460.79|458.71|0
1646658140000|2022-03-07 13:02:20|462.16|460.08|460.29|458.21|462.16|460.08|460.29|458.21|0
1646658150000|2022-03-07 13:02:30|460.16|458.08|460.79|458.71|460.79|458.71|460.16|458.08|0
1646658160000|2022-03-07 13:02:40|460.66|458.58|461.91|459.83|461.91|459.83|460.66|458.58|0
1646658170000|2022-03-07 13:02:50|462.04|459.96|461.91|459.83|462.66|460.58|461.91|459.83|0
1646658180000|2022-03-07 13:03:00|461.79|459.71|461.16|459.08|461.79|459.71|461.16|459.08|0
1646658190000|2022-03-07 13:03:10|460.66|458.58|461.41|459.33|461.54|459.46|460.66|458.58|0
1646658200000|2022-03-07 13:03:20|461.79|459.71|460.79|458.71|461.79|459.71|460.79|458.71|0
1646658210000|2022-03-07 13:03:30|460.91|458.83|461.16|459.08|461.16|459.08|460.79|458.71|0
1646658220000|2022-03-07 13:03:40|461.66|459.58|462.41|460.33|462.41|460.33|461.66|459.58|0
1646658230000|2022-03-07 13:03:50|462.16|460.08|461.66|459.58|462.66|460.58|461.66|459.58|0
1646658240000|2022-03-07 13:04:00|461.91|459.83|461.16|459.08|461.91|459.83|461.16|459.08|0
1646658250000|2022-03-07 13:04:10|461.29|459.21|460.29|458.21|461.29|459.21|460.29|458.21|0
1646658260000|2022-03-07 13:04:20|461.66|459.58|462.91|460.83|462.91|460.83|461.66|459.58|0
1646658270000|2022-03-07 13:04:30|464.16|462.08|463.41|461.33|464.16|462.08|463.41|461.33|0
1646658280000|2022-03-07 13:04:40|462.04|459.96|461.91|459.83|462.16|460.08|461.91|459.83|0
1646658290000|2022-03-07 13:04:50|462.04|459.96|462.16|460.08|462.29|460.21|462.04|459.96|0
1646658300000|2022-03-07 13:05:00|461.91|459.83|461.66|459.58|462.16|460.08|461.66|459.58|0
1646658310000|2022-03-07 13:05:10|461.54|459.46|462.29|460.21|462.66|460.58|461.54|459.46|0
1646658320000|2022-03-07 13:05:20|462.41|460.33|462.16|460.08|462.91|460.83|462.16|460.08|0
1646658330000|2022-03-07 13:05:30|461.79|459.71|461.54|459.46|462.16|460.08|461.54|459.46|0
1646658340000|2022-03-07 13:05:40|461.16|459.08|460.16|458.08|461.16|459.08|459.79|457.71|0
1646658350000|2022-03-07 13:05:50|459.91|457.83|460.16|458.08|460.54|458.46|459.91|457.83|0
1646658360000|2022-03-07 13:06:00|460.29|458.21|460.54|458.46|460.54|458.46|460.29|458.21|0
1646658370000|2022-03-07 13:06:10|460.79|458.71|460.66|458.58|461.04|458.96|460.66|458.58|0
1646658380000|2022-03-07 13:06:20|460.91|458.83|461.29|459.21|461.29|459.21|460.66|458.58|0
1646658390000|2022-03-07 13:06:30|462.29|460.21|462.66|460.58|462.66|460.58|462.16|460.08|0
1646658400000|2022-03-07 13:06:40|463.04|460.96|462.54|460.46|463.04|460.96|462.54|460.46|0
1646658410000|2022-03-07 13:06:50|462.29|460.21|462.54|460.46|462.91|460.83|462.29|460.21|0
1646658420000|2022-03-07 13:07:00|463.04|460.96|462.54|460.46|463.04|460.96|462.54|460.46|0
1646658430000|2022-03-07 13:07:10|462.41|460.33|463.16|461.08|463.16|461.08|462.41|460.33|0
1646658440000|2022-03-07 13:07:20|462.66|460.58|463.29|461.21|463.29|461.21|462.66|460.58|0
1646658450000|2022-03-07 13:07:30|462.91|460.83|462.41|460.33|463.16|461.08|462.41|460.33|0
1646658460000|2022-03-07 13:07:40|462.66|460.58|463.54|461.46|463.91|461.83|462.66|460.58|0
1646658470000|2022-03-07 13:07:50|463.16|461.08|463.04|460.96|463.16|461.08|462.91|460.83|0
1646658480000|2022-03-07 13:08:00|462.91|460.83|462.91|460.83|463.16|461.08|462.91|460.83|0
1646658490000|2022-03-07 13:08:10|461.91|459.83|460.66|458.58|461.91|459.83|460.66|458.58|0
1646658500000|2022-03-07 13:08:20|460.91|458.83|461.41|459.33|461.54|459.46|460.91|458.83|0
1646658510000|2022-03-07 13:08:30|461.16|459.08|461.41|459.33|461.41|459.33|461.16|459.08|0
1646658520000|2022-03-07 13:08:40|460.91|458.83|459.16|457.08|460.91|458.83|459.16|457.08|0
1646658530000|2022-03-07 13:08:50|459.79|457.71|459.91|457.83|460.16|458.08|459.79|457.71|0
1646658540000|2022-03-07 13:09:00|460.66|458.58|460.04|457.96|460.66|458.58|460.04|457.96|0
1646658550000|2022-03-07 13:09:10|459.79|457.71|458.79|456.71|459.79|457.71|458.79|456.71|0
1646658560000|2022-03-07 13:09:20|458.66|456.58|458.41|456.33|458.66|456.58|458.41|456.33|0
1646658570000|2022-03-07 13:09:30|457.79|455.71|457.41|455.33|458.16|456.08|457.41|455.33|0
1646658580000|2022-03-07 13:09:40|457.54|455.46|457.41|455.33|458.16|456.08|457.41|455.33|0
1646658590000|2022-03-07 13:09:50|457.04|454.96|456.66|454.58|457.66|455.58|456.66|454.58|0
1646658600000|2022-03-07 13:10:00|456.91|454.83|457.41|455.33|457.41|455.33|456.91|454.83|0
1646658610000|2022-03-07 13:10:10|456.91|454.83|455.91|453.83|456.91|454.83|455.91|453.83|0
1646658620000|2022-03-07 13:10:20|456.16|454.08|456.04|453.96|456.16|454.08|456.04|453.96|0
1646658630000|2022-03-07 13:10:30|455.79|453.71|455.41|453.33|456.16|454.08|455.41|453.33|0
1646658640000|2022-03-07 13:10:40|455.16|453.08|454.91|452.83|455.41|453.33|454.91|452.83|0
1646658650000|2022-03-07 13:10:50|455.16|453.08|454.29|452.21|455.16|453.08|454.16|452.08|0
1646658660000|2022-03-07 13:11:00|454.04|451.96|453.54|451.46|454.04|451.96|453.41|451.33|0
1646658670000|2022-03-07 13:11:10|453.04|450.96|452.79|450.71|453.16|451.08|452.79|450.71|0
1646658680000|2022-03-07 13:11:20|452.66|450.58|453.16|451.08|453.29|451.21|452.66|450.58|0
1646658690000|2022-03-07 13:11:30|452.91|450.83|453.16|451.08|453.29|451.21|452.91|450.83|0
1646658700000|2022-03-07 13:11:40|453.41|451.33|453.54|451.46|453.66|451.58|453.41|451.33|0
1646658710000|2022-03-07 13:11:50|453.41|451.33|453.16|451.08|453.54|451.46|453.16|451.08|0
1646658720000|2022-03-07 13:12:00|453.66|451.58|453.29|451.21|453.66|451.58|453.29|451.21|0
1646658730000|2022-03-07 13:12:10|453.16|451.08|453.16|451.08|453.16|451.08|452.91|450.83|0
1646658740000|2022-03-07 13:12:20|452.91|450.83|453.41|451.33|453.41|451.33|452.91|450.83|0
1646658750000|2022-03-07 13:12:30|452.66|450.58|453.66|451.58|453.66|451.58|452.66|450.58|0
1646658760000|2022-03-07 13:12:40|453.29|451.21|453.16|451.08|453.41|451.33|453.16|451.08|0
1646658770000|2022-03-07 13:12:50|453.41|451.33|453.16|451.08|453.41|451.33|453.04|450.96|0
1646658780000|2022-03-07 13:13:00|453.04|450.96|453.16|451.08|453.41|451.33|452.91|450.83|0
1646658790000|2022-03-07 13:13:10|453.41|451.33|453.66|451.58|453.66|451.58|453.16|451.08|0
1646658800000|2022-03-07 13:13:20|452.79|450.71|453.66|451.58|453.66|451.58|452.79|450.71|0
1646658810000|2022-03-07 13:13:30|453.91|451.83|455.29|453.21|455.29|453.21|453.91|451.83|0
1646658820000|2022-03-07 13:13:40|455.16|453.08|455.16|453.08|455.29|453.21|455.16|453.08|0
1646658830000|2022-03-07 13:13:50|453.91|451.83|453.91|451.83|453.91|451.83|453.41|451.33|0
1646658840000|2022-03-07 13:14:00|454.04|451.96|454.66|452.58|454.79|452.71|454.04|451.96|0
1646658850000|2022-03-07 13:14:10|454.91|452.83|454.54|452.46|455.16|453.08|454.54|452.46|0
1646658860000|2022-03-07 13:14:20|454.66|452.58|454.79|452.71|454.79|452.71|454.66|452.58|0
1646658870000|2022-03-07 13:14:30|454.66|452.58|455.16|453.08|455.16|453.08|454.66|452.58|0
1646658880000|2022-03-07 13:14:40|455.66|453.58|455.66|453.58|455.91|453.83|455.66|453.58|0
1646658890000|2022-03-07 13:14:50|455.91|453.83|455.41|453.33|455.91|453.83|455.04|452.96|0
1646658900000|2022-03-07 13:15:00|455.16|453.08|455.16|453.08|455.54|453.46|455.16|453.08|0
1646658910000|2022-03-07 13:15:10|454.91|452.83|455.16|453.08|455.41|453.33|454.91|452.83|0
1646658920000|2022-03-07 13:15:20|455.41|453.33|455.79|453.71|456.29|454.21|455.41|453.33|0
1646658930000|2022-03-07 13:15:30|455.41|453.33|455.54|453.46|455.54|453.46|455.41|453.33|0
1646658940000|2022-03-07 13:15:40|454.91|452.83|454.79|452.71|455.16|453.08|454.79|452.71|0
1646658950000|2022-03-07 13:15:50|454.41|452.33|454.66|452.58|454.79|452.71|454.41|452.33|0
1646658960000|2022-03-07 13:16:00|454.79|452.71|455.04|452.96|455.16|453.08|454.29|452.21|0
1646658970000|2022-03-07 13:16:10|455.29|453.21|455.29|453.21|455.29|453.21|454.79|452.71|0
1646658980000|2022-03-07 13:16:20|454.66|452.58|454.41|452.33|454.66|452.58|454.41|452.33|0
1646658990000|2022-03-07 13:16:30|454.16|452.08|454.66|452.58|454.79|452.71|454.16|452.08|0
1646659000000|2022-03-07 13:16:40|453.91|451.83|453.41|451.33|453.91|451.83|453.41|451.33|0
1646659010000|2022-03-07 13:16:50|453.54|451.46|453.54|451.46|453.54|451.46|453.54|451.46|0
1646659020000|2022-03-07 13:17:00|453.29|451.21|451.79|449.71|453.29|451.21|451.79|449.71|0
1646659030000|2022-03-07 13:17:10|451.41|449.33|451.66|449.58|451.66|449.58|451.41|449.33|0
1646659040000|2022-03-07 13:17:20|451.41|449.33|451.41|449.33|451.41|449.33|451.16|449.08|0
1646659050000|2022-03-07 13:17:30|451.16|449.08|450.79|448.71|451.29|449.21|450.54|448.46|0
1646659060000|2022-03-07 13:17:40|450.91|448.83|451.41|449.33|451.41|449.33|450.91|448.83|0
1646659070000|2022-03-07 13:17:50|451.91|449.83|451.91|449.83|451.91|449.83|451.91|449.83|0
1646659080000|2022-03-07 13:18:00|450.91|448.83|451.16|449.08|451.16|449.08|450.91|448.83|0
1646659090000|2022-03-07 13:18:10|451.41|449.33|450.66|448.58|451.41|449.33|450.66|448.58|0
1646659100000|2022-03-07 13:18:20|450.79|448.71|451.54|449.46|451.54|449.46|450.79|448.71|0
1646659110000|2022-03-07 13:18:30|451.41|449.33|451.66|449.58|451.66|449.58|451.41|449.33|0
1646659120000|2022-03-07 13:18:40|451.54|449.46|451.16|449.08|451.54|449.46|451.16|449.08|0
1646659130000|2022-03-07 13:18:50|451.41|449.33|450.54|448.46|451.41|449.33|450.54|448.46|0
1646659140000|2022-03-07 13:19:00|450.66|448.58|450.91|448.83|450.91|448.83|450.66|448.58|0
1646659150000|2022-03-07 13:19:10|450.66|448.58|451.41|449.33|451.41|449.33|450.66|448.58|0
1646659160000|2022-03-07 13:19:20|450.16|448.08|450.91|448.83|450.91|448.83|449.91|447.83|0
1646659170000|2022-03-07 13:19:30|451.16|449.08|451.29|449.21|451.41|449.33|451.16|449.08|0
1646659180000|2022-03-07 13:19:40|450.91|448.83|449.91|447.83|450.91|448.83|449.91|447.83|0
1646659190000|2022-03-07 13:19:50|449.16|447.08|448.91|446.83|449.16|447.08|448.66|446.58|0
1646659200000|2022-03-07 13:20:00|448.66|446.58|448.91|446.83|448.91|446.83|448.66|446.58|0
1646659210000|2022-03-07 13:20:10|449.66|447.58|448.91|446.83|449.66|447.58|448.91|446.83|0
1646659220000|2022-03-07 13:20:20|448.41|446.33|448.41|446.33|448.54|446.46|448.16|446.08|0
1646659230000|2022-03-07 13:20:30|448.54|446.46|448.16|446.08|448.91|446.83|448.16|446.08|0
1646659240000|2022-03-07 13:20:40|447.41|445.33|447.91|445.83|447.91|445.83|447.29|445.21|0
1646659250000|2022-03-07 13:20:50|447.66|445.58|448.66|446.58|448.66|446.58|447.66|445.58|0
1646659260000|2022-03-07 13:21:00|448.91|446.83|447.66|445.58|448.91|446.83|447.66|445.58|0
1646659270000|2022-03-07 13:21:10|447.41|445.33|446.66|444.58|447.41|445.33|446.66|444.58|0
1646659280000|2022-03-07 13:21:20|447.04|444.96|447.79|445.71|447.79|445.71|447.04|444.96|0
1646659290000|2022-03-07 13:21:30|448.16|446.08|449.04|446.96|449.04|446.96|448.16|446.08|0
1646659300000|2022-03-07 13:21:40|447.79|445.71|448.66|446.58|448.66|446.58|447.79|445.71|0
1646659310000|2022-03-07 13:21:50|448.79|446.71|448.66|446.58|448.79|446.71|448.54|446.46|0
1646659320000|2022-03-07 13:22:00|447.91|445.83|449.54|447.46|449.54|447.46|447.91|445.83|0
1646659330000|2022-03-07 13:22:10|450.16|448.08|449.91|447.83|450.16|448.08|449.91|447.83|0
1646659340000|2022-03-07 13:22:20|449.79|447.71|450.91|448.83|450.91|448.83|449.79|447.71|0
1646659350000|2022-03-07 13:22:30|451.79|449.71|452.41|450.33|452.41|450.33|451.79|449.71|0
1646659360000|2022-03-07 13:22:40|451.91|449.83|451.29|449.21|451.91|449.83|451.29|449.21|0
1646659370000|2022-03-07 13:22:50|451.16|449.08|450.66|448.58|451.41|449.33|450.66|448.58|0
1646659380000|2022-03-07 13:23:00|450.41|448.33|451.16|449.08|451.16|449.08|450.41|448.33|0
1646659390000|2022-03-07 13:23:10|450.79|448.71|450.66|448.58|450.79|448.71|450.41|448.33|0
1646659400000|2022-03-07 13:23:20|450.41|448.33|450.04|447.96|450.41|448.33|450.04|447.96|0
1646659410000|2022-03-07 13:23:30|449.54|447.46|449.66|447.58|449.91|447.83|449.54|447.46|0
1646659420000|2022-03-07 13:23:40|449.79|447.71|449.66|447.58|449.79|447.71|449.41|447.33|0
1646659430000|2022-03-07 13:23:50|449.16|447.08|448.41|446.33|449.16|447.08|447.91|445.83|0
1646659440000|2022-03-07 13:24:00|447.79|445.71|446.41|444.33|447.79|445.71|446.41|444.33|0
1646659450000|2022-03-07 13:24:10|446.16|444.08|446.66|444.58|446.66|444.58|446.16|444.08|0
1646659460000|2022-03-07 13:24:20|446.54|444.46|446.91|444.83|446.91|444.83|446.54|444.46|0
1646659470000|2022-03-07 13:24:30|447.16|445.08|447.16|445.08|447.16|445.08|447.16|445.08|0
1646659480000|2022-03-07 13:24:40|446.91|444.83|447.66|445.58|447.66|445.58|446.91|444.83|0
1646659490000|2022-03-07 13:24:50|447.41|445.33|448.66|446.58|448.66|446.58|447.41|445.33|0
1646659500000|2022-03-07 13:25:00|449.16|447.08|447.91|445.83|449.16|447.08|447.91|445.83|0
1646659510000|2022-03-07 13:25:10|448.16|446.08|448.16|446.08|448.16|446.08|448.16|446.08|0
1646659520000|2022-03-07 13:25:20|447.79|445.71|447.79|445.71|448.16|446.08|447.79|445.71|0
1646659530000|2022-03-07 13:25:30|448.41|446.33|448.91|446.83|448.91|446.83|448.29|446.21|0
1646659540000|2022-03-07 13:25:40|448.79|446.71|448.91|446.83|449.29|447.21|448.79|446.71|0
1646659550000|2022-03-07 13:25:50|449.04|446.96|449.04|446.96|449.04|446.96|448.91|446.83|0
1646659560000|2022-03-07 13:26:00|448.54|446.46|448.79|446.71|448.79|446.71|448.54|446.46|0
1646659570000|2022-03-07 13:26:10|448.91|446.83|448.41|446.33|449.16|447.08|448.41|446.33|0
1646659580000|2022-03-07 13:26:20|448.29|446.21|447.41|445.33|448.29|446.21|447.41|445.33|0
1646659590000|2022-03-07 13:26:30|448.16|446.08|449.16|447.08|449.16|447.08|448.16|446.08|0
1646659600000|2022-03-07 13:26:40|449.66|447.58|449.66|447.58|449.91|447.83|449.66|447.58|0
1646659610000|2022-03-07 13:26:50|449.91|447.83|449.91|447.83|450.04|447.96|449.91|447.83|0
1646659620000|2022-03-07 13:27:00|450.04|447.96|449.41|447.33|450.04|447.96|449.41|447.33|0
1646659630000|2022-03-07 13:27:10|448.66|446.58|447.54|445.46|448.66|446.58|447.54|445.46|0
1646659640000|2022-03-07 13:27:20|447.29|445.21|448.41|446.33|448.41|446.33|447.29|445.21|0
1646659650000|2022-03-07 13:27:30|448.66|446.58|448.91|446.83|449.16|447.08|448.66|446.58|0
1646659660000|2022-03-07 13:27:40|448.66|446.58|449.66|447.58|449.91|447.83|448.66|446.58|0
1646659670000|2022-03-07 13:27:50|448.91|446.83|448.54|446.46|449.16|447.08|448.54|446.46|0
1646659680000|2022-03-07 13:28:00|449.16|447.08|450.16|448.08|450.16|448.08|449.16|447.08|0
1646659690000|2022-03-07 13:28:10|449.54|447.46|449.41|447.33|449.54|447.46|449.41|447.33|0
1646659700000|2022-03-07 13:28:20|449.66|447.58|449.16|447.08|449.66|447.58|449.16|447.08|0
1646659710000|2022-03-07 13:28:30|449.91|447.83|450.29|448.21|450.29|448.21|449.16|447.08|0
1646659720000|2022-03-07 13:28:40|450.16|448.08|450.41|448.33|450.41|448.33|449.54|447.46|0
1646659730000|2022-03-07 13:28:50|450.16|448.08|449.91|447.83|450.66|448.58|449.91|447.83|0
1646659740000|2022-03-07 13:29:00|448.91|446.83|449.54|447.46|449.91|447.83|448.91|446.83|0
1646659750000|2022-03-07 13:29:10|449.41|447.33|450.41|448.33|450.41|448.33|449.41|447.33|0
1646659760000|2022-03-07 13:29:20|450.16|448.08|450.54|448.46|450.54|448.46|450.16|448.08|0
1646659770000|2022-03-07 13:29:30|450.91|448.83|451.04|448.96|451.41|449.33|450.41|448.33|0
1646659780000|2022-03-07 13:29:40|451.41|449.33|450.91|448.83|451.41|449.33|450.91|448.83|0
1646659790000|2022-03-07 13:29:50|450.29|448.21|450.66|448.58|450.66|448.58|450.29|448.21|0
1646659800000|2022-03-07 13:30:00|450.16|448.08|450.54|448.46|450.91|448.83|450.16|448.08|0
1646659810000|2022-03-07 13:30:10|451.16|449.08|449.41|447.33|451.41|449.33|449.41|447.33|0
1646659820000|2022-03-07 13:30:20|448.66|446.58|447.91|445.83|448.66|446.58|447.91|445.83|0
1646659830000|2022-03-07 13:30:30|447.41|445.33|446.41|444.33|447.41|445.33|446.41|444.33|0
1646659840000|2022-03-07 13:30:40|446.54|444.46|446.66|444.58|446.91|444.83|446.54|444.46|0
1646659850000|2022-03-07 13:30:50|446.41|444.33|445.91|443.83|446.41|444.33|445.91|443.83|0
1646659860000|2022-03-07 13:31:00|446.41|444.33|446.54|444.46|446.54|444.46|446.29|444.21|0
1646659870000|2022-03-07 13:31:10|447.16|445.08|448.16|446.08|448.16|446.08|447.16|445.08|0
1646659880000|2022-03-07 13:31:20|447.66|445.58|447.66|445.58|447.66|445.58|447.54|445.46|0
1646659890000|2022-03-07 13:31:30|447.91|445.83|448.29|446.21|448.29|446.21|447.91|445.83|0
1646659900000|2022-03-07 13:31:40|447.79|445.71|448.66|446.58|448.66|446.58|447.79|445.71|0
1646659910000|2022-03-07 13:31:50|448.79|446.71|447.91|445.83|448.79|446.71|447.66|445.58|0
1646659920000|2022-03-07 13:32:00|448.54|446.46|447.41|445.33|448.54|446.46|447.41|445.33|0
1646659930000|2022-03-07 13:32:10|447.91|445.83|445.41|443.33|448.04|445.96|445.41|443.33|0
1646659940000|2022-03-07 13:32:20|444.91|442.83|445.16|443.08|445.41|443.33|444.91|442.83|0
1646659950000|2022-03-07 13:32:30|445.29|443.21|445.29|443.21|445.29|443.21|445.16|443.08|0
1646659960000|2022-03-07 13:32:40|445.66|443.58|447.41|445.33|447.41|445.33|445.41|443.33|0
1646659970000|2022-03-07 13:32:50|447.79|445.71|446.91|444.83|447.79|445.71|446.91|444.83|0
1646659980000|2022-03-07 13:33:00|447.41|445.33|447.91|445.83|448.16|446.08|447.41|445.33|0
1646659990000|2022-03-07 13:33:10|448.41|446.33|448.79|446.71|449.16|447.08|448.41|446.33|0
1646660000000|2022-03-07 13:33:20|449.41|447.33|447.66|445.58|449.41|447.33|447.41|445.33|0
1646660010000|2022-03-07 13:33:30|447.16|445.08|447.91|445.83|447.91|445.83|447.16|445.08|0
1646660020000|2022-03-07 13:33:40|448.66|446.58|447.91|445.83|448.66|446.58|447.91|445.83|0
1646660030000|2022-03-07 13:33:50|447.66|445.58|447.41|445.33|447.66|445.58|447.41|445.33|0
1646660040000|2022-03-07 13:34:00|447.91|445.83|448.41|446.33|448.41|446.33|447.91|445.83|0
1646660050000|2022-03-07 13:34:10|448.04|445.96|446.66|444.58|448.04|445.96|446.66|444.58|0
1646660060000|2022-03-07 13:34:20|446.16|444.08|445.54|443.46|446.16|444.08|445.54|443.46|0
1646660070000|2022-03-07 13:34:30|445.66|443.58|445.41|443.33|445.66|443.58|445.41|443.33|0
1646660080000|2022-03-07 13:34:40|445.16|443.08|445.16|443.08|445.16|443.08|444.91|442.83|0
1646660090000|2022-03-07 13:34:50|445.04|442.96|443.17|441.09|445.04|442.96|443.17|441.09|0
1646660100000|2022-03-07 13:35:00|443.91|441.83|444.41|442.33|444.41|442.33|443.91|441.83|0
1646660110000|2022-03-07 13:35:10|444.04|441.96|444.16|442.08|444.16|442.08|443.91|441.83|0
1646660120000|2022-03-07 13:35:20|443.66|441.58|440.92|438.84|443.66|441.58|440.92|438.84|0
1646660130000|2022-03-07 13:35:30|441.42|439.34|441.67|439.59|441.67|439.59|441.42|439.34|0
1646660140000|2022-03-07 13:35:40|441.42|439.34|439.67|437.59|441.42|439.34|439.67|437.59|0
1646660150000|2022-03-07 13:35:50|439.42|437.34|437.92|435.84|439.42|437.34|437.92|435.84|0
1646660160000|2022-03-07 13:36:00|438.17|436.09|437.92|435.84|438.67|436.59|437.8|435.72|0
1646660170000|2022-03-07 13:36:10|437.55|435.47|438.55|436.47|438.55|436.47|437.55|435.47|0
1646660180000|2022-03-07 13:36:20|439.42|437.34|439.67|437.59|440.42|438.34|439.42|437.34|0
1646660190000|2022-03-07 13:36:30|439.92|437.84|439.3|437.22|439.92|437.84|439.3|437.22|0
1646660200000|2022-03-07 13:36:40|439.17|437.09|439.92|437.84|439.92|437.84|438.92|436.84|0
1646660210000|2022-03-07 13:36:50|440.17|438.09|440.42|438.34|440.42|438.34|440.17|438.09|0
1646660220000|2022-03-07 13:37:00|440.92|438.84|440.67|438.59|440.92|438.84|440.67|438.59|0
1646660230000|2022-03-07 13:37:10|441.17|439.09|441.92|439.84|441.92|439.84|441.17|439.09|0
1646660240000|2022-03-07 13:37:20|442.17|440.09|442.67|440.59|442.67|440.59|442.05|439.97|0
1646660250000|2022-03-07 13:37:30|442.3|440.22|442.42|440.34|442.42|440.34|442.3|440.22|0
1646660260000|2022-03-07 13:37:40|442.17|440.09|442.42|440.34|442.92|440.84|442.17|440.09|0
1646660270000|2022-03-07 13:37:50|442.67|440.59|442.92|440.84|442.92|440.84|442.67|440.59|0
1646660280000|2022-03-07 13:38:00|441.92|439.84|441.3|439.22|441.92|439.84|441.3|439.22|0
1646660290000|2022-03-07 13:38:10|442.42|440.34|442.42|440.34|442.67|440.59|442.42|440.34|0
1646660300000|2022-03-07 13:38:20|441.92|439.84|442.42|440.34|442.42|440.34|441.92|439.84|0
1646660310000|2022-03-07 13:38:30|442.67|440.59|442.42|440.34|442.67|440.59|442.42|440.34|0
1646660320000|2022-03-07 13:38:40|442.8|440.72|442.42|440.34|442.92|440.84|442.42|440.34|0
1646660330000|2022-03-07 13:38:50|443.17|441.09|443.17|441.09|443.17|441.09|442.8|440.72|0
1646660340000|2022-03-07 13:39:00|442.67|440.59|442.67|440.59|442.92|440.84|442.67|440.59|0
1646660350000|2022-03-07 13:39:10|443.05|440.97|442.42|440.34|443.29|441.21|442.42|440.34|0
1646660360000|2022-03-07 13:39:20|442.55|440.47|442.42|440.34|442.67|440.59|442.42|440.34|0
1646660370000|2022-03-07 13:39:30|442.92|440.84|443.17|441.09|443.17|441.09|442.92|440.84|0
1646660380000|2022-03-07 13:39:40|442.92|440.84|442.8|440.72|443.17|441.09|442.8|440.72|0
1646660390000|2022-03-07 13:39:50|442.42|440.34|441.92|439.84|442.42|440.34|441.67|439.59|0
1646660400000|2022-03-07 13:40:00|440.42|438.34|441.17|439.09|441.55|439.47|440.42|438.34|0
1646660410000|2022-03-07 13:40:10|441.67|439.59|440.42|438.34|441.67|439.59|440.42|438.34|0
1646660420000|2022-03-07 13:40:20|440.55|438.47|440.3|438.22|440.55|438.47|440.3|438.22|0
1646660430000|2022-03-07 13:40:30|440.42|438.34|439.92|437.84|440.42|438.34|439.92|437.84|0
1646660440000|2022-03-07 13:40:40|439.67|437.59|439.67|437.59|439.92|437.84|439.55|437.47|0
1646660450000|2022-03-07 13:40:50|439.92|437.84|439.17|437.09|439.92|437.84|439.17|437.09|0
1646660460000|2022-03-07 13:41:00|439.42|437.34|439.55|437.47|440.17|438.09|439.42|437.34|0
1646660470000|2022-03-07 13:41:10|439.67|437.59|437.92|435.84|439.67|437.59|437.92|435.84|0
1646660480000|2022-03-07 13:41:20|438.17|436.09|437.55|435.47|438.17|436.09|437.55|435.47|0
1646660490000|2022-03-07 13:41:30|437.92|435.84|438.17|436.09|438.67|436.59|437.92|435.84|0
1646660500000|2022-03-07 13:41:40|438.42|436.34|437.42|435.34|438.42|436.34|437.42|435.34|0
1646660510000|2022-03-07 13:41:50|436.67|434.59|436.92|434.84|436.92|434.84|436.67|434.59|0
1646660520000|2022-03-07 13:42:00|437.92|435.84|438.17|436.09|438.17|436.09|437.92|435.84|0
1646660530000|2022-03-07 13:42:10|438.05|435.97|439.42|437.34|439.42|437.34|438.05|435.97|0
1646660540000|2022-03-07 13:42:20|439.67|437.59|440.42|438.34|440.67|438.59|439.67|437.59|0
1646660550000|2022-03-07 13:42:30|440.67|438.59|442.05|439.97|442.05|439.97|440.67|438.59|0
1646660560000|2022-03-07 13:42:40|441.92|439.84|442.42|440.34|442.42|440.34|441.92|439.84|0
1646660570000|2022-03-07 13:42:50|441.67|439.59|441.67|439.59|441.8|439.72|441.55|439.47|0
1646660580000|2022-03-07 13:43:00|441.42|439.34|440.42|438.34|441.42|439.34|440.42|438.34|0
1646660590000|2022-03-07 13:43:10|441.42|439.34|441.92|439.84|442.17|440.09|441.42|439.34|0
1646660600000|2022-03-07 13:43:20|442.17|440.09|441.92|439.84|442.17|440.09|441.8|439.72|0
1646660610000|2022-03-07 13:43:30|441.67|439.59|441.42|439.34|441.67|439.59|441.42|439.34|0
1646660620000|2022-03-07 13:43:40|441.92|439.84|441.17|439.09|442.17|440.09|441.17|439.09|0
1646660630000|2022-03-07 13:43:50|441.92|439.84|442.17|440.09|442.17|440.09|441.42|439.34|0
1646660640000|2022-03-07 13:44:00|443.29|441.21|444.16|442.08|444.66|442.58|443.29|441.21|0
1646660650000|2022-03-07 13:44:10|444.29|442.21|444.29|442.21|444.29|442.21|444.29|442.21|0
1646660660000|2022-03-07 13:44:20|444.04|441.96|444.41|442.33|444.41|442.33|443.16|441.08|0
1646660670000|2022-03-07 13:44:30|443.91|441.83|443.29|441.21|444.16|442.08|443.29|441.21|0
1646660680000|2022-03-07 13:44:40|443.05|440.97|443.41|441.33|443.41|441.33|443.05|440.97|0
1646660690000|2022-03-07 13:44:50|443.16|441.08|443.16|441.08|443.16|441.08|442.67|440.59|0
1646660700000|2022-03-07 13:45:00|442.92|440.84|443.91|441.83|443.91|441.83|442.92|440.84|0
1646660710000|2022-03-07 13:45:10|444.04|441.96|443.79|441.71|444.16|442.08|443.79|441.71|0
1646660720000|2022-03-07 13:45:20|443.91|441.83|443.16|441.08|443.91|441.83|443.16|441.08|0
1646660730000|2022-03-07 13:45:30|442.92|440.84|443.54|441.46|443.91|441.83|442.92|440.84|0
1646660740000|2022-03-07 13:45:40|443.41|441.33|443.41|441.33|443.79|441.71|443.41|441.33|0
1646660750000|2022-03-07 13:45:50|443.16|441.08|443.29|441.21|443.66|441.58|442.92|440.84|0
1646660760000|2022-03-07 13:46:00|442.92|440.84|443.29|441.21|443.29|441.21|442.8|440.72|0
1646660770000|2022-03-07 13:46:10|443.41|441.33|442.55|440.47|443.41|441.33|442.55|440.47|0
1646660780000|2022-03-07 13:46:20|442.67|440.59|442.67|440.59|442.67|440.59|442.55|440.47|0
1646660790000|2022-03-07 13:46:30|442.42|440.34|441.8|439.72|442.42|440.34|441.8|439.72|0
1646660800000|2022-03-07 13:46:40|442.17|440.09|443.16|441.08|443.16|441.08|442.17|440.09|0
1646660810000|2022-03-07 13:46:50|443.66|441.58|442.67|440.59|443.66|441.58|442.42|440.34|0
1646660820000|2022-03-07 13:47:00|441.92|439.84|440.67|438.59|441.92|439.84|440.67|438.59|0
1646660830000|2022-03-07 13:47:10|441.05|438.97|440.17|438.09|441.05|438.97|440.17|438.09|0
1646660840000|2022-03-07 13:47:20|440.67|438.59|440.55|438.47|440.92|438.84|440.17|438.09|0
1646660850000|2022-03-07 13:47:30|440.42|438.34|439.42|437.34|440.42|438.34|439.42|437.34|0
1646660860000|2022-03-07 13:47:40|439.17|437.09|438.92|436.84|439.17|437.09|438.92|436.84|0
1646660870000|2022-03-07 13:47:50|438.67|436.59|438.92|436.84|439.17|437.09|438.67|436.59|0
1646660880000|2022-03-07 13:48:00|438.55|436.47|438.8|436.72|438.8|436.72|438.55|436.47|0
1646660890000|2022-03-07 13:48:10|438.67|436.59|439.55|437.47|439.55|437.47|438.67|436.59|0
1646660900000|2022-03-07 13:48:20|440.42|438.34|439.8|437.72|440.42|438.34|439.8|437.72|0
1646660910000|2022-03-07 13:48:30|440.17|438.09|438.92|436.84|440.17|438.09|438.92|436.84|0
1646660920000|2022-03-07 13:48:40|439.17|437.09|438.92|436.84|439.17|437.09|438.92|436.84|0
1646660930000|2022-03-07 13:48:50|439.92|437.84|439.3|437.22|439.92|437.84|439.3|437.22|0
1646660940000|2022-03-07 13:49:00|438.92|436.84|439.8|437.72|439.8|437.72|438.8|436.72|0
1646660950000|2022-03-07 13:49:10|440.17|438.09|439.92|437.84|440.3|438.22|439.92|437.84|0
1646660960000|2022-03-07 13:49:20|439.42|437.34|438.17|436.09|439.42|437.34|438.17|436.09|0
1646660970000|2022-03-07 13:49:30|437.67|435.59|437.42|435.34|437.67|435.59|437.42|435.34|0
1646660980000|2022-03-07 13:49:40|437.17|435.09|438.92|436.84|438.92|436.84|437.17|435.09|0
1646660990000|2022-03-07 13:49:50|438.55|436.47|438.17|436.09|438.55|436.47|438.17|436.09|0
1646661000000|2022-03-07 13:50:00|438.42|436.34|438.42|436.34|438.42|436.34|438.17|436.09|0
1646661010000|2022-03-07 13:50:10|438.92|436.84|439.05|436.97|439.3|437.22|438.92|436.84|0
1646661020000|2022-03-07 13:50:20|438.67|436.59|440.17|438.09|440.17|438.09|438.67|436.59|0
1646661030000|2022-03-07 13:50:30|440.42|438.34|440.05|437.97|440.42|438.34|440.05|437.97|0
1646661040000|2022-03-07 13:50:40|439.92|437.84|440.67|438.59|440.67|438.59|439.92|437.84|0
1646661050000|2022-03-07 13:50:50|440.92|438.84|441.3|439.22|441.42|439.34|440.92|438.84|0
1646661060000|2022-03-07 13:51:00|441.67|439.59|440.8|438.72|441.67|439.59|440.8|438.72|0
1646661070000|2022-03-07 13:51:10|440.92|438.84|441.42|439.34|441.42|439.34|440.92|438.84|0
1646661080000|2022-03-07 13:51:20|441.55|439.47|442.67|440.59|442.92|440.84|441.55|439.47|0
1646661090000|2022-03-07 13:51:30|442.55|440.47|442.8|440.72|443.04|440.96|442.55|440.47|0
1646661100000|2022-03-07 13:51:40|442.41|440.33|441.41|439.33|442.79|440.71|441.41|439.33|0
1646661110000|2022-03-07 13:51:50|441.16|439.08|441.66|439.58|441.66|439.58|441.16|439.08|0
1646661120000|2022-03-07 13:52:00|441.54|439.46|442.66|440.58|442.66|440.58|441.54|439.46|0
1646661130000|2022-03-07 13:52:10|442.54|440.46|442.91|440.83|443.16|441.08|442.16|440.08|0
1646661140000|2022-03-07 13:52:20|442.54|440.46|443.41|441.33|443.41|441.33|442.54|440.46|0
1646661150000|2022-03-07 13:52:30|443.91|441.83|442.41|440.33|443.91|441.83|442.41|440.33|0
1646661160000|2022-03-07 13:52:40|443.54|441.46|443.16|441.08|443.54|441.46|442.91|440.83|0
1646661170000|2022-03-07 13:52:50|442.91|440.83|442.91|440.83|442.91|440.83|442.54|440.46|0
1646661180000|2022-03-07 13:53:00|442.29|440.21|442.16|440.08|442.29|440.21|441.79|439.71|0
1646661190000|2022-03-07 13:53:10|441.41|439.33|441.04|438.96|441.41|439.33|441.04|438.96|0
1646661200000|2022-03-07 13:53:20|441.16|439.08|441.54|439.46|441.66|439.58|441.16|439.08|0
1646661210000|2022-03-07 13:53:30|441.29|439.21|441.04|438.96|441.41|439.33|440.79|438.71|0
1646661220000|2022-03-07 13:53:40|441.16|439.08|440.66|438.58|441.29|439.21|440.66|438.58|0
1646661230000|2022-03-07 13:53:50|440.16|438.08|438.66|436.58|440.16|438.08|438.66|436.58|0
1646661240000|2022-03-07 13:54:00|438.41|436.33|438.16|436.08|438.54|436.46|438.16|436.08|0
1646661250000|2022-03-07 13:54:10|437.91|435.83|439.16|437.08|439.16|437.08|437.91|435.83|0
1646661260000|2022-03-07 13:54:20|439.79|437.71|439.16|437.08|439.79|437.71|439.16|437.08|0
1646661270000|2022-03-07 13:54:30|438.54|436.46|438.41|436.33|438.54|436.46|438.16|436.08|0
1646661280000|2022-03-07 13:54:40|438.91|436.83|438.91|436.83|439.16|437.08|438.79|436.71|0
1646661290000|2022-03-07 13:54:50|439.66|437.58|440.66|438.58|440.66|438.58|439.66|437.58|0
1646661300000|2022-03-07 13:55:00|440.16|438.08|439.91|437.83|440.16|438.08|439.91|437.83|0
1646661310000|2022-03-07 13:55:10|439.29|437.21|440.66|438.58|440.66|438.58|439.29|437.21|0
1646661320000|2022-03-07 13:55:20|440.16|438.08|440.16|438.08|440.41|438.33|440.16|438.08|0
1646661330000|2022-03-07 13:55:30|440.41|438.33|440.41|438.33|440.41|438.33|440.16|438.08|0
1646661340000|2022-03-07 13:55:40|440.29|438.21|440.29|438.21|440.66|438.58|439.91|437.83|0
1646661350000|2022-03-07 13:55:50|440.54|438.46|440.91|438.83|440.91|438.83|440.29|438.21|0
1646661360000|2022-03-07 13:56:00|440.66|438.58|439.66|437.58|440.66|438.58|439.66|437.58|0
1646661370000|2022-03-07 13:56:10|440.04|437.96|439.66|437.58|440.04|437.96|439.66|437.58|0
1646661380000|2022-03-07 13:56:20|439.16|437.08|439.29|437.21|439.41|437.33|439.16|437.08|0
1646661390000|2022-03-07 13:56:30|439.16|437.08|438.66|436.58|440.41|438.33|438.66|436.58|0
1646661400000|2022-03-07 13:56:40|438.41|436.33|437.91|435.83|438.41|436.33|437.91|435.83|0
1646661410000|2022-03-07 13:56:50|437.41|435.33|437.17|435.09|437.41|435.33|436.17|434.09|0
1646661420000|2022-03-07 13:57:00|436.92|434.84|438.66|436.58|438.66|436.58|436.8|434.72|0
1646661430000|2022-03-07 13:57:10|438.41|436.33|437.91|435.83|438.41|436.33|437.66|435.58|0
1646661440000|2022-03-07 13:57:20|437.66|435.58|437.66|435.58|438.04|435.96|437.66|435.58|0
1646661450000|2022-03-07 13:57:30|437.41|435.33|437.41|435.33|437.41|435.33|437.17|435.09|0
1646661460000|2022-03-07 13:57:40|436.92|434.84|436.92|434.84|436.92|434.84|436.92|434.84|0
1646661470000|2022-03-07 13:57:50|436.42|434.34|436.67|434.59|436.92|434.84|436.42|434.34|0
1646661480000|2022-03-07 13:58:00|436.17|434.09|437.54|435.46|437.54|435.46|436.17|434.09|0
1646661490000|2022-03-07 13:58:10|437.17|435.09|437.54|435.46|437.91|435.83|437.17|435.09|0
1646661500000|2022-03-07 13:58:20|437.41|435.33|438.66|436.58|438.66|436.58|437.41|435.33|0
1646661510000|2022-03-07 13:58:30|438.91|436.83|438.91|436.83|438.91|436.83|438.41|436.33|0
1646661520000|2022-03-07 13:58:40|438.79|436.71|438.41|436.33|438.91|436.83|438.41|436.33|0
1646661530000|2022-03-07 13:58:50|438.16|436.08|438.04|435.96|438.16|436.08|438.04|435.96|0
1646661540000|2022-03-07 13:59:00|438.54|436.46|439.16|437.08|439.41|437.33|438.54|436.46|0
1646661550000|2022-03-07 13:59:10|439.29|437.21|440.16|438.08|440.16|438.08|439.29|437.21|0
1646661560000|2022-03-07 13:59:20|439.66|437.58|439.66|437.58|439.79|437.71|439.66|437.58|0
1646661570000|2022-03-07 13:59:30|439.91|437.83|439.41|437.33|439.91|437.83|439.41|437.33|0
1646661580000|2022-03-07 13:59:40|439.66|437.58|439.66|437.58|439.66|437.58|439.41|437.33|0
1646661590000|2022-03-07 13:59:50|439.41|437.33|439.66|437.58|439.66|437.58|439.41|437.33|0
1646661600000|2022-03-07 14:00:00|439.16|437.08|439.66|437.58|439.66|437.58|439.16|437.08|0
1646661610000|2022-03-07 14:00:10|439.41|437.33|440.16|438.08|440.16|438.08|439.16|437.08|0
1646661620000|2022-03-07 14:00:20|440.41|438.33|440.66|438.58|440.91|438.83|440.41|438.33|0
1646661630000|2022-03-07 14:00:30|440.41|438.33|440.91|438.83|440.91|438.83|440.41|438.33|0
1646661640000|2022-03-07 14:00:40|440.66|438.58|441.41|439.33|441.41|439.33|440.66|438.58|0
1646661650000|2022-03-07 14:00:50|441.66|439.58|441.41|439.33|441.66|439.58|441.41|439.33|0
1646661660000|2022-03-07 14:01:00|441.54|439.46|441.91|439.83|442.16|440.08|441.41|439.33|0
1646661670000|2022-03-07 14:01:10|442.29|440.21|442.16|440.08|442.29|440.21|442.16|440.08|0
1646661680000|2022-03-07 14:01:20|442.29|440.21|442.29|440.21|442.29|440.21|442.16|440.08|0
1646661690000|2022-03-07 14:01:30|442.16|440.08|443.66|441.58|443.66|441.58|442.16|440.08|0
1646661700000|2022-03-07 14:01:40|443.16|441.08|443.41|441.33|443.41|441.33|442.91|440.83|0
1646661710000|2022-03-07 14:01:50|443.91|441.83|443.79|441.71|443.91|441.83|443.66|441.58|0
1646661720000|2022-03-07 14:02:00|443.66|441.58|442.66|440.58|443.66|441.58|442.66|440.58|0
1646661730000|2022-03-07 14:02:10|442.79|440.71|442.54|440.46|442.79|440.71|442.54|440.46|0
1646661740000|2022-03-07 14:02:20|442.79|440.71|442.91|440.83|443.04|440.96|442.66|440.58|0
1646661750000|2022-03-07 14:02:30|442.66|440.58|442.54|440.46|442.66|440.58|442.29|440.21|0
1646661760000|2022-03-07 14:02:40|442.41|440.33|442.66|440.58|442.66|440.58|442.16|440.08|0
1646661770000|2022-03-07 14:02:50|442.16|440.08|442.41|440.33|442.41|440.33|442.16|440.08|0
1646661780000|2022-03-07 14:03:00|442.16|440.08|441.79|439.71|442.16|440.08|441.79|439.71|0
1646661790000|2022-03-07 14:03:10|441.91|439.83|441.54|439.46|441.91|439.83|441.54|439.46|0
1646661800000|2022-03-07 14:03:20|441.66|439.58|442.04|439.96|442.16|440.08|441.66|439.58|0
1646661810000|2022-03-07 14:03:30|441.79|439.71|439.41|437.33|441.79|439.71|439.41|437.33|0
1646661820000|2022-03-07 14:03:40|439.79|437.71|439.91|437.83|440.41|438.33|439.79|437.71|0
1646661830000|2022-03-07 14:03:50|440.16|438.08|438.41|436.33|440.16|438.08|438.41|436.33|0
1646661840000|2022-03-07 14:04:00|437.91|435.83|437.66|435.58|438.04|435.96|437.66|435.58|0
1646661850000|2022-03-07 14:04:10|435.67|433.59|433.92|431.84|435.67|433.59|433.92|431.84|0
1646661860000|2022-03-07 14:04:20|434.17|432.09|433.92|431.84|434.17|432.09|433.92|431.84|0
1646661870000|2022-03-07 14:04:30|434.42|432.34|434.92|432.84|434.92|432.84|434.42|432.34|0
1646661880000|2022-03-07 14:04:40|434.67|432.59|434.92|432.84|434.92|432.84|434.67|432.59|0
1646661890000|2022-03-07 14:04:50|435.17|433.09|435.17|433.09|435.42|433.34|435.17|433.09|0
1646661900000|2022-03-07 14:05:00|435.42|433.34|434.67|432.59|435.42|433.34|434.67|432.59|0
1646661910000|2022-03-07 14:05:10|434.92|432.84|434.67|432.59|435.17|433.09|434.67|432.59|0
1646661920000|2022-03-07 14:05:20|434.92|432.84|435.17|433.09|435.17|433.09|434.67|432.59|0
1646661930000|2022-03-07 14:05:30|434.67|432.59|434.17|432.09|434.67|432.59|433.92|431.84|0
1646661940000|2022-03-07 14:05:40|433.92|431.84|433.17|431.09|433.92|431.84|433.17|431.09|0
1646661950000|2022-03-07 14:05:50|432.17|430.09|432.17|430.09|432.17|430.09|431.67|429.59|0
1646661960000|2022-03-07 14:06:00|432.05|429.97|431.92|429.84|432.42|430.34|431.55|429.47|0
1646661970000|2022-03-07 14:06:10|431.42|429.34|431.67|429.59|431.67|429.59|431.42|429.34|0
1646661980000|2022-03-07 14:06:20|431.17|429.09|430.67|428.59|431.17|429.09|430.42|428.34|0
1646661990000|2022-03-07 14:06:30|430.55|428.47|430.92|428.84|430.92|428.84|430.55|428.47|0
1646662000000|2022-03-07 14:06:40|431.67|429.59|431.92|429.84|432.42|430.34|431.67|429.59|0
1646662010000|2022-03-07 14:06:50|432.17|430.09|432.17|430.09|432.17|430.09|431.67|429.59|0
1646662020000|2022-03-07 14:07:00|431.92|429.84|431.55|429.47|431.92|429.84|431.42|429.34|0
1646662030000|2022-03-07 14:07:10|431.42|429.34|431.92|429.84|432.17|430.09|431.42|429.34|0
1646662040000|2022-03-07 14:07:20|431.67|429.59|431.17|429.09|431.8|429.72|431.17|429.09|0
1646662050000|2022-03-07 14:07:30|430.67|428.59|429.67|427.59|430.67|428.59|429.42|427.34|0
1646662060000|2022-03-07 14:07:40|429.92|427.84|428.67|426.59|429.92|427.84|428.67|426.59|0
1646662070000|2022-03-07 14:07:50|428.8|426.72|428.67|426.59|429.17|427.09|428.67|426.59|0
1646662080000|2022-03-07 14:08:00|428.17|426.09|428.42|426.34|428.42|426.34|428.17|426.09|0
1646662090000|2022-03-07 14:08:10|428.17|426.09|428.42|426.34|428.42|426.34|428.17|426.09|0
1646662100000|2022-03-07 14:08:20|427.92|425.84|427.42|425.34|427.92|425.84|426.92|424.84|0
1646662110000|2022-03-07 14:08:30|428.17|426.09|428.55|426.47|428.92|426.84|428.17|426.09|0
1646662120000|2022-03-07 14:08:40|428.92|426.84|429.05|426.97|429.42|427.34|428.92|426.84|0
1646662130000|2022-03-07 14:08:50|428.42|426.34|428.67|426.59|428.92|426.84|428.42|426.34|0
1646662140000|2022-03-07 14:09:00|428.92|426.84|429.42|427.34|429.67|427.59|428.92|426.84|0
1646662150000|2022-03-07 14:09:10|429.67|427.59|428.92|426.84|429.67|427.59|428.92|426.84|0
1646662160000|2022-03-07 14:09:20|429.17|427.09|429.92|427.84|429.92|427.84|429.17|427.09|0
1646662170000|2022-03-07 14:09:30|429.17|427.09|429.92|427.84|429.92|427.84|429.17|427.09|0
1646662180000|2022-03-07 14:09:40|429.55|427.47|429.42|427.34|429.67|427.59|429.42|427.34|0
1646662190000|2022-03-07 14:09:50|429.8|427.72|429.92|427.84|429.92|427.84|429.67|427.59|0
1646662200000|2022-03-07 14:10:00|429.67|427.59|430.17|428.09|430.17|428.09|429.17|427.09|0
1646662210000|2022-03-07 14:10:10|430.42|428.34|431.42|429.34|431.42|429.34|430.42|428.34|0
1646662220000|2022-03-07 14:10:20|431.55|429.47|432.55|430.47|432.55|430.47|431.55|429.47|0
1646662230000|2022-03-07 14:10:30|432.67|430.59|432.92|430.84|432.92|430.84|432.67|430.59|0
1646662240000|2022-03-07 14:10:40|433.17|431.09|433.67|431.59|433.67|431.59|433.17|431.09|0
1646662250000|2022-03-07 14:10:50|433.55|431.47|434.17|432.09|434.17|432.09|433.17|431.09|0
1646662260000|2022-03-07 14:11:00|434.42|432.34|435.67|433.59|435.67|433.59|434.42|432.34|0
1646662270000|2022-03-07 14:11:10|435.42|433.34|435.92|433.84|435.92|433.84|435.42|433.34|0
1646662280000|2022-03-07 14:11:20|436.05|433.97|435.8|433.72|436.05|433.97|435.8|433.72|0
1646662290000|2022-03-07 14:11:30|435.42|433.34|434.67|432.59|435.42|433.34|434.67|432.59|0
1646662300000|2022-03-07 14:11:40|434.17|432.09|433.92|431.84|434.17|432.09|433.92|431.84|0
1646662310000|2022-03-07 14:11:50|433.67|431.59|435.17|433.09|435.17|433.09|433.67|431.59|0
1646662320000|2022-03-07 14:12:00|435.3|433.22|433.42|431.34|435.3|433.22|433.42|431.34|0
1646662330000|2022-03-07 14:12:10|433.67|431.59|433.92|431.84|434.05|431.97|433.67|431.59|0
1646662340000|2022-03-07 14:12:20|433.42|431.34|433.42|431.34|433.42|431.34|433.3|431.22|0
1646662350000|2022-03-07 14:12:30|433.17|431.09|432.92|430.84|433.17|431.09|432.67|430.59|0
1646662360000|2022-03-07 14:12:40|432.67|430.59|432.42|430.34|432.67|430.59|432.17|430.09|0
1646662370000|2022-03-07 14:12:50|432.17|430.09|432.55|430.47|432.67|430.59|432.17|430.09|0
1646662380000|2022-03-07 14:13:00|432.42|430.34|432.17|430.09|432.42|430.34|432.17|430.09|0
1646662390000|2022-03-07 14:13:10|432.3|430.22|432.67|430.59|432.67|430.59|432.17|430.09|0
1646662400000|2022-03-07 14:13:20|432.8|430.72|433.67|431.59|433.67|431.59|432.8|430.72|0
1646662410000|2022-03-07 14:13:30|433.42|431.34|433.8|431.72|433.8|431.72|433.42|431.34|0
1646662420000|2022-03-07 14:13:40|433.67|431.59|433.55|431.47|433.67|431.59|433.42|431.34|0
1646662430000|2022-03-07 14:13:50|434.17|432.09|433.92|431.84|434.17|432.09|433.92|431.84|0
1646662440000|2022-03-07 14:14:00|434.17|432.09|434.3|432.22|434.3|432.22|433.92|431.84|0
1646662450000|2022-03-07 14:14:10|434.17|432.09|433.67|431.59|434.17|432.09|433.67|431.59|0
1646662460000|2022-03-07 14:14:20|433.8|431.72|432.92|430.84|433.8|431.72|432.67|430.59|0
1646662470000|2022-03-07 14:14:30|432.67|430.59|433.42|431.34|433.42|431.34|432.42|430.34|0
1646662480000|2022-03-07 14:14:40|433.3|431.22|433.67|431.59|433.67|431.59|433.17|431.09|0
1646662490000|2022-03-07 14:14:50|433.55|431.47|433.92|431.84|433.92|431.84|433.17|431.09|0
1646662500000|2022-03-07 14:15:00|433.55|431.47|433.17|431.09|433.67|431.59|433.17|431.09|0
1646662510000|2022-03-07 14:15:10|433.8|431.72|434.17|432.09|434.17|432.09|433.8|431.72|0
1646662520000|2022-03-07 14:15:20|434.67|432.59|434.92|432.84|435.17|433.09|434.67|432.59|0
1646662530000|2022-03-07 14:15:30|434.8|432.72|433.42|431.34|434.8|432.72|433.42|431.34|0
1646662540000|2022-03-07 14:15:40|434.42|432.34|434.17|432.09|434.42|432.34|433.92|431.84|0
1646662550000|2022-03-07 14:15:50|433.92|431.84|434.42|432.34|434.42|432.34|433.92|431.84|0
1646662560000|2022-03-07 14:16:00|434.55|432.47|434.8|432.72|434.8|432.72|434.42|432.34|0
1646662570000|2022-03-07 14:16:10|434.92|432.84|434.92|432.84|435.42|433.34|434.92|432.84|0
1646662580000|2022-03-07 14:16:20|435.42|433.34|435.05|432.97|435.42|433.34|435.05|432.97|0
1646662590000|2022-03-07 14:16:30|434.67|432.59|434.17|432.09|434.92|432.84|434.17|432.09|0
1646662600000|2022-03-07 14:16:40|433.67|431.59|433.92|431.84|433.92|431.84|433.67|431.59|0
1646662610000|2022-03-07 14:16:50|433.67|431.59|434.42|432.34|434.42|432.34|433.67|431.59|0
1646662620000|2022-03-07 14:17:00|434.17|432.09|434.92|432.84|435.05|432.97|434.17|432.09|0
1646662630000|2022-03-07 14:17:10|435.17|433.09|435.42|433.34|435.42|433.34|435.05|432.97|0
1646662640000|2022-03-07 14:17:20|435.17|433.09|435.67|433.59|435.67|433.59|435.17|433.09|0
1646662650000|2022-03-07 14:17:30|435.92|433.84|437.04|434.96|437.04|434.96|435.92|433.84|0
1646662660000|2022-03-07 14:17:40|437.91|435.83|436.92|434.84|437.91|435.83|436.92|434.84|0
1646662670000|2022-03-07 14:17:50|437.16|435.08|437.66|435.58|437.66|435.58|437.16|435.08|0
1646662680000|2022-03-07 14:18:00|437.29|435.21|437.91|435.83|437.91|435.83|437.29|435.21|0
1646662690000|2022-03-07 14:18:10|437.66|435.58|437.41|435.33|437.66|435.58|437.16|435.08|0
1646662700000|2022-03-07 14:18:20|437.16|435.08|436.67|434.59|437.16|435.08|436.67|434.59|0
1646662710000|2022-03-07 14:18:30|437.16|435.08|436.42|434.34|437.16|435.08|436.17|434.09|0
1646662720000|2022-03-07 14:18:40|436.8|434.72|436.92|434.84|436.92|434.84|436.67|434.59|0
1646662730000|2022-03-07 14:18:50|436.8|434.72|436.17|434.09|436.8|434.72|436.17|434.09|0
1646662740000|2022-03-07 14:19:00|436.42|434.34|436.17|434.09|436.67|434.59|436.17|434.09|0
1646662750000|2022-03-07 14:19:10|435.92|433.84|435.92|433.84|436.17|434.09|435.92|433.84|0
1646662760000|2022-03-07 14:19:20|436.17|434.09|435.42|433.34|436.17|434.09|435.42|433.34|0
1646662770000|2022-03-07 14:19:30|434.67|432.59|434.42|432.34|434.92|432.84|434.42|432.34|0
1646662780000|2022-03-07 14:19:40|434.17|432.09|433.92|431.84|434.17|432.09|433.92|431.84|0
1646662790000|2022-03-07 14:19:50|433.8|431.72|434.42|432.34|434.42|432.34|433.8|431.72|0
1646662800000|2022-03-07 14:20:00|433.92|431.84|434.17|432.09|434.17|432.09|433.92|431.84|0
1646662810000|2022-03-07 14:20:10|434.8|432.72|434.17|432.09|434.8|432.72|434.17|432.09|0
1646662820000|2022-03-07 14:20:20|434.3|432.22|433.17|431.09|434.3|432.22|433.17|431.09|0
1646662830000|2022-03-07 14:20:30|432.92|430.84|431.8|429.72|432.92|430.84|431.8|429.72|0
1646662840000|2022-03-07 14:20:40|431.67|429.59|431.17|429.09|431.67|429.59|431.17|429.09|0
1646662850000|2022-03-07 14:20:50|431.67|429.59|431.67|429.59|431.67|429.59|431.67|429.59|0
1646662860000|2022-03-07 14:21:00|432.17|430.09|431.92|429.84|432.17|430.09|431.67|429.59|0
1646662870000|2022-03-07 14:21:10|432.17|430.09|431.8|429.72|432.17|430.09|431.8|429.72|0
1646662880000|2022-03-07 14:21:20|431.92|429.84|429.17|427.09|431.92|429.84|429.17|427.09|0
1646662890000|2022-03-07 14:21:30|429.67|427.59|429.67|427.59|431.42|429.34|429.67|427.59|0
1646662900000|2022-03-07 14:21:40|429.8|427.72|430.17|428.09|430.67|428.59|429.8|427.72|0
1646662910000|2022-03-07 14:21:50|430.42|428.34|428.92|426.84|430.42|428.34|428.92|426.84|0
1646662920000|2022-03-07 14:22:00|428.67|426.59|428.67|426.59|428.92|426.84|428.55|426.47|0
1646662930000|2022-03-07 14:22:10|428.42|426.34|425.92|423.84|428.42|426.34|425.92|423.84|0
1646662940000|2022-03-07 14:22:20|426.17|424.09|426.92|424.84|427.17|425.09|426.17|424.09|0
1646662950000|2022-03-07 14:22:30|426.67|424.59|427.8|425.72|427.92|425.84|426.67|424.59|0
1646662960000|2022-03-07 14:22:40|428.17|426.09|428.42|426.34|428.42|426.34|428.17|426.09|0
1646662970000|2022-03-07 14:22:50|428.67|426.59|428.67|426.59|428.67|426.59|428.67|426.59|0
1646662980000|2022-03-07 14:23:00|428.92|426.84|429.17|427.09|429.42|427.34|428.92|426.84|0
1646662990000|2022-03-07 14:23:10|429.42|427.34|429.92|427.84|429.92|427.84|429.42|427.34|0
1646663000000|2022-03-07 14:23:20|429.55|427.47|429.17|427.09|429.55|427.47|428.8|426.72|0
1646663010000|2022-03-07 14:23:30|428.67|426.59|428.67|426.59|428.92|426.84|428.67|426.59|0
1646663020000|2022-03-07 14:23:40|428.42|426.34|428.17|426.09|428.42|426.34|428.17|426.09|0
1646663030000|2022-03-07 14:23:50|427.92|425.84|427.17|425.09|427.92|425.84|427.17|425.09|0
1646663040000|2022-03-07 14:24:00|427.55|425.47|427.92|425.84|428.3|426.22|427.55|425.47|0
1646663050000|2022-03-07 14:24:10|428.17|426.09|428.42|426.34|428.42|426.34|428.17|426.09|0
1646663060000|2022-03-07 14:24:20|427.17|425.09|428.17|426.09|428.17|426.09|427.17|425.09|0
1646663070000|2022-03-07 14:24:30|428.8|426.72|429.17|427.09|429.17|427.09|428.8|426.72|0
1646663080000|2022-03-07 14:24:40|427.42|425.34|427.92|425.84|427.92|425.84|426.92|424.84|0
1646663090000|2022-03-07 14:24:50|427.67|425.59|427.92|425.84|427.92|425.84|427.67|425.59|0
1646663100000|2022-03-07 14:25:00|427.55|425.47|427.92|425.84|427.92|425.84|427.55|425.47|0
1646663110000|2022-03-07 14:25:10|427.42|425.34|428.92|426.84|429.17|427.09|427.42|425.34|0
1646663120000|2022-03-07 14:25:20|429.17|427.09|429.92|427.84|429.92|427.84|429.17|427.09|0
1646663130000|2022-03-07 14:25:30|430.17|428.09|430.3|428.22|430.42|428.34|430.17|428.09|0
1646663140000|2022-03-07 14:25:40|429.92|427.84|430.3|428.22|430.67|428.59|429.92|427.84|0
1646663150000|2022-03-07 14:25:50|430.17|428.09|429.92|427.84|430.17|428.09|429.92|427.84|0
1646663160000|2022-03-07 14:26:00|429.17|427.09|430.67|428.59|430.67|428.59|429.17|427.09|0
1646663170000|2022-03-07 14:26:10|429.67|427.59|429.67|427.59|429.92|427.84|429.67|427.59|0
1646663180000|2022-03-07 14:26:20|430.17|428.09|429.67|427.59|430.55|428.47|429.67|427.59|0
1646663190000|2022-03-07 14:26:30|429.17|427.09|428.67|426.59|429.17|427.09|428.67|426.59|0
1646663200000|2022-03-07 14:26:40|429.17|427.09|429.17|427.09|429.17|427.09|428.92|426.84|0
1646663210000|2022-03-07 14:26:50|429.42|427.34|427.42|425.34|429.42|427.34|427.42|425.34|0
1646663220000|2022-03-07 14:27:00|427.17|425.09|427.67|425.59|427.67|425.59|427.17|425.09|0
1646663230000|2022-03-07 14:27:10|427.92|425.84|427.42|425.34|427.92|425.84|427.42|425.34|0
1646663240000|2022-03-07 14:27:20|426.92|424.84|426.67|424.59|426.92|424.84|426.67|424.59|0
1646663250000|2022-03-07 14:27:30|426.92|424.84|426.92|424.84|428.17|426.09|426.92|424.84|0
1646663260000|2022-03-07 14:27:40|427.17|425.09|426.67|424.59|427.17|425.09|426.42|424.34|0
1646663270000|2022-03-07 14:27:50|426.92|424.84|427.92|425.84|428.05|425.97|426.92|424.84|0
1646663280000|2022-03-07 14:28:00|428.42|426.34|428.92|426.84|428.92|426.84|427.67|425.59|0
1646663290000|2022-03-07 14:28:10|429.42|427.34|428.42|426.34|429.42|427.34|428.42|426.34|0
1646663300000|2022-03-07 14:28:20|429.67|427.59|429.42|427.34|429.92|427.84|429.42|427.34|0
1646663310000|2022-03-07 14:28:30|429.55|427.47|429.92|427.84|429.92|427.84|429.55|427.47|0
1646663320000|2022-03-07 14:28:40|430.17|428.09|430.92|428.84|431.05|428.97|430.17|428.09|0
1646663330000|2022-03-07 14:28:50|429.92|427.84|428.92|426.84|429.92|427.84|428.92|426.84|0
1646663340000|2022-03-07 14:29:00|429.42|427.34|429.92|427.84|429.92|427.84|429.17|427.09|0
1646663350000|2022-03-07 14:29:10|430.17|428.09|431.17|429.09|431.17|429.09|430.17|428.09|0
1646663360000|2022-03-07 14:29:20|431.67|429.59|431.67|429.59|432.17|430.09|431.67|429.59|0
1646663370000|2022-03-07 14:29:30|431.17|429.09|430.92|428.84|431.67|429.59|430.92|428.84|0
1646663380000|2022-03-07 14:29:40|431.67|429.59|432.17|430.09|432.17|430.09|431.67|429.59|0
1646663390000|2022-03-07 14:29:50|432.42|430.34|432.42|430.34|432.42|430.34|432.17|430.09|0
1646663400000|2022-03-07 14:30:00|433.05|430.97|433.8|431.72|433.8|431.72|432.92|430.84|0
1646663410000|2022-03-07 14:30:10|433.42|431.34|432.67|430.59|433.42|431.34|432.67|430.59|0
1646663420000|2022-03-07 14:30:20|432.17|430.09|434.17|432.09|434.17|432.09|432.17|430.09|0
1646663430000|2022-03-07 14:30:30|434.67|432.59|434.42|432.34|434.67|432.59|433.42|431.34|0
1646663440000|2022-03-07 14:30:40|434.92|432.84|435.17|433.09|435.17|433.09|434.67|432.59|0
1646663450000|2022-03-07 14:30:50|434.92|432.84|432.05|429.97|434.92|432.84|432.05|429.97|0
1646663460000|2022-03-07 14:31:00|431.67|429.59|433.17|431.09|434.3|432.22|431.67|429.59|0
1646663470000|2022-03-07 14:31:10|432.42|430.34|430.92|428.84|432.42|430.34|430.92|428.84|0
1646663480000|2022-03-07 14:31:20|430.67|428.59|431.17|429.09|431.67|429.59|430.67|428.59|0
1646663490000|2022-03-07 14:31:30|431.05|428.97|430.8|428.72|431.67|429.59|430.55|428.47|0
1646663500000|2022-03-07 14:31:40|430.67|428.59|431.67|429.59|432.17|430.09|430.67|428.59|0
1646663510000|2022-03-07 14:31:50|432.42|430.34|433.42|431.34|433.42|431.34|432.42|430.34|0
1646663520000|2022-03-07 14:32:00|432.92|430.84|430.67|428.59|432.92|430.84|430.67|428.59|0
1646663530000|2022-03-07 14:32:10|431.17|429.09|430.67|428.59|431.42|429.34|430.67|428.59|0
1646663540000|2022-03-07 14:32:20|430.92|428.84|431.42|429.34|431.92|429.84|430.92|428.84|0
1646663550000|2022-03-07 14:32:30|432.67|430.59|432.92|430.84|433.17|431.09|432.55|430.47|0
1646663560000|2022-03-07 14:32:40|433.67|431.59|433.92|431.84|434.17|432.09|433.67|431.59|0
1646663570000|2022-03-07 14:32:50|434.42|432.34|433.92|431.84|434.42|432.34|433.92|431.84|0
1646663580000|2022-03-07 14:33:00|434.55|432.47|435.17|433.09|435.17|433.09|434.55|432.47|0
1646663590000|2022-03-07 14:33:10|435.42|433.34|433.3|431.22|435.42|433.34|433.3|431.22|0
1646663600000|2022-03-07 14:33:20|434.67|432.59|434.42|432.34|434.67|432.59|434.42|432.34|0
1646663610000|2022-03-07 14:33:30|435.92|433.84|437.04|434.96|437.04|434.96|435.92|433.84|0
1646663620000|2022-03-07 14:33:40|437.41|435.33|438.04|435.96|438.04|435.96|436.67|434.59|0
1646663630000|2022-03-07 14:33:50|438.66|436.58|436.67|434.59|438.66|436.58|436.3|434.22|0
1646663640000|2022-03-07 14:34:00|437.41|435.33|438.16|436.08|438.54|436.46|437.41|435.33|0
1646663650000|2022-03-07 14:34:10|439.66|437.58|440.16|438.08|440.16|438.08|439.41|437.33|0
1646663660000|2022-03-07 14:34:20|440.66|438.58|440.91|438.83|440.91|438.83|439.16|437.08|0
1646663670000|2022-03-07 14:34:30|441.16|439.08|441.66|439.58|441.91|439.83|440.91|438.83|0
1646663680000|2022-03-07 14:34:40|441.91|439.83|444.41|442.33|444.41|442.33|441.66|439.58|0
1646663690000|2022-03-07 14:34:50|444.16|442.08|444.16|442.08|444.16|442.08|444.04|441.96|0
1646663700000|2022-03-07 14:35:00|443.91|441.83|444.41|442.33|444.41|442.33|443.16|441.08|0
1646663710000|2022-03-07 14:35:10|444.79|442.71|444.91|442.83|444.91|442.83|444.54|442.46|0
1646663720000|2022-03-07 14:35:20|445.41|443.33|445.66|443.58|445.66|443.58|443.91|441.83|0
1646663730000|2022-03-07 14:35:30|446.91|444.83|445.91|443.83|446.91|444.83|445.91|443.83|0
1646663740000|2022-03-07 14:35:40|445.66|443.58|445.41|443.33|445.66|443.58|445.41|443.33|0
1646663750000|2022-03-07 14:35:50|444.79|442.71|444.16|442.08|444.79|442.71|443.66|441.58|0
1646663760000|2022-03-07 14:36:00|443.66|441.58|445.66|443.58|445.66|443.58|443.66|441.58|0
1646663770000|2022-03-07 14:36:10|446.16|444.08|446.91|444.83|446.91|444.83|446.16|444.08|0
1646663780000|2022-03-07 14:36:20|447.66|445.58|445.41|443.33|447.66|445.58|444.91|442.83|0
1646663790000|2022-03-07 14:36:30|444.91|442.83|445.16|443.08|445.16|443.08|444.66|442.58|0
1646663800000|2022-03-07 14:36:40|444.91|442.83|445.79|443.71|445.91|443.83|444.91|442.83|0
1646663810000|2022-03-07 14:36:50|445.41|443.33|445.41|443.33|445.66|443.58|444.66|442.58|0
1646663820000|2022-03-07 14:37:00|445.66|443.58|445.54|443.46|445.66|443.58|445.54|443.46|0
1646663830000|2022-03-07 14:37:10|444.91|442.83|444.41|442.33|444.91|442.83|444.41|442.33|0
1646663840000|2022-03-07 14:37:20|445.16|443.08|445.66|443.58|445.66|443.58|444.41|442.33|0
1646663850000|2022-03-07 14:37:30|446.29|444.21|445.54|443.46|447.16|445.08|445.54|443.46|0
1646663860000|2022-03-07 14:37:40|444.41|442.33|444.16|442.08|444.41|442.33|443.66|441.58|0
1646663870000|2022-03-07 14:37:50|445.54|443.46|447.16|445.08|447.16|445.08|445.41|443.33|0
1646663880000|2022-03-07 14:38:00|446.91|444.83|445.91|443.83|446.91|444.83|445.91|443.83|0
1646663890000|2022-03-07 14:38:10|444.16|442.08|443.66|441.58|444.16|442.08|443.66|441.58|0
1646663900000|2022-03-07 14:38:20|444.04|441.96|444.91|442.83|444.91|442.83|444.04|441.96|0
1646663910000|2022-03-07 14:38:30|444.41|442.33|445.41|443.33|445.41|443.33|444.41|442.33|0
1646663920000|2022-03-07 14:38:40|444.91|442.83|444.66|442.58|444.91|442.83|444.54|442.46|0
1646663930000|2022-03-07 14:38:50|443.04|440.96|441.66|439.58|443.04|440.96|441.66|439.58|0
1646663940000|2022-03-07 14:39:00|441.16|439.08|441.41|439.33|441.41|439.33|439.91|437.83|0
1646663950000|2022-03-07 14:39:10|441.91|439.83|442.91|440.83|443.04|440.96|441.91|439.83|0
1646663960000|2022-03-07 14:39:20|443.66|441.58|445.04|442.96|445.04|442.96|443.66|441.58|0
1646663970000|2022-03-07 14:39:30|446.41|444.33|448.91|446.83|448.91|446.83|446.16|444.08|0
1646663980000|2022-03-07 14:39:40|447.41|445.33|449.66|447.58|449.66|447.58|447.41|445.33|0
1646663990000|2022-03-07 14:39:50|450.41|448.33|449.16|447.08|450.66|448.58|449.16|447.08|0
1646664000000|2022-03-07 14:40:00|448.66|446.58|449.04|446.96|449.04|446.96|447.91|445.83|0
1646664010000|2022-03-07 14:40:10|447.79|445.71|446.66|444.58|447.79|445.71|446.66|444.58|0
1646664020000|2022-03-07 14:40:20|447.16|445.08|445.91|443.83|447.16|445.08|445.91|443.83|0
1646664030000|2022-03-07 14:40:30|446.41|444.33|446.16|444.08|446.41|444.33|446.16|444.08|0
1646664040000|2022-03-07 14:40:40|446.41|444.33|445.66|443.58|446.91|444.83|445.41|443.33|0
1646664050000|2022-03-07 14:40:50|445.16|443.08|444.66|442.58|445.16|443.08|444.41|442.33|0
1646664060000|2022-03-07 14:41:00|445.16|443.08|446.66|444.58|447.16|445.08|445.16|443.08|0
1646664070000|2022-03-07 14:41:10|445.91|443.83|447.16|445.08|447.66|445.58|445.91|443.83|0
1646664080000|2022-03-07 14:41:20|447.41|445.33|445.66|443.58|447.41|445.33|445.66|443.58|0
1646664090000|2022-03-07 14:41:30|446.16|444.08|443.66|441.58|446.16|444.08|443.66|441.58|0
1646664100000|2022-03-07 14:41:40|442.91|440.83|443.66|441.58|443.66|441.58|442.91|440.83|0
1646664110000|2022-03-07 14:41:50|442.66|440.58|442.16|440.08|443.41|441.33|442.16|440.08|0
1646664120000|2022-03-07 14:42:00|442.66|440.58|443.91|441.83|443.91|441.83|442.66|440.58|0
1646664130000|2022-03-07 14:42:10|444.16|442.08|442.41|440.33|444.16|442.08|442.41|440.33|0
1646664140000|2022-03-07 14:42:20|443.41|441.33|445.91|443.83|445.91|443.83|443.41|441.33|0
1646664150000|2022-03-07 14:42:30|446.16|444.08|447.91|445.83|447.91|445.83|446.16|444.08|0
1646664160000|2022-03-07 14:42:40|448.16|446.08|448.91|446.83|448.91|446.83|448.16|446.08|0
1646664170000|2022-03-07 14:42:50|449.66|447.58|450.66|448.58|450.66|448.58|449.66|447.58|0
1646664180000|2022-03-07 14:43:00|450.91|448.83|450.54|448.46|450.91|448.83|449.91|447.83|0
1646664190000|2022-03-07 14:43:10|450.16|448.08|452.16|450.08|452.16|450.08|450.16|448.08|0
1646664200000|2022-03-07 14:43:20|453.41|451.33|454.91|452.83|454.91|452.83|452.79|450.71|0
1646664210000|2022-03-07 14:43:30|454.16|452.08|455.66|453.58|455.66|453.58|454.16|452.08|0
1646664220000|2022-03-07 14:43:40|456.29|454.21|456.91|454.83|456.91|454.83|456.29|454.21|0
1646664230000|2022-03-07 14:43:50|456.41|454.33|455.91|453.83|456.41|454.33|455.91|453.83|0
1646664240000|2022-03-07 14:44:00|456.41|454.33|456.16|454.08|457.41|455.33|456.16|454.08|0
1646664250000|2022-03-07 14:44:10|456.29|454.21|456.41|454.33|457.16|455.08|456.29|454.21|0
1646664260000|2022-03-07 14:44:20|455.79|453.71|455.66|453.58|455.79|453.71|455.16|453.08|0
1646664270000|2022-03-07 14:44:30|456.16|454.08|455.41|453.33|456.16|454.08|455.16|453.08|0
1646664280000|2022-03-07 14:44:40|455.91|453.83|454.91|452.83|455.91|453.83|454.91|452.83|0
1646664290000|2022-03-07 14:44:50|454.66|452.58|456.66|454.58|456.66|454.58|454.66|452.58|0
1646664300000|2022-03-07 14:45:00|456.91|454.83|456.66|454.58|457.16|455.08|456.66|454.58|0
1646664310000|2022-03-07 14:45:10|457.41|455.33|456.41|454.33|457.66|455.58|456.41|454.33|0
1646664320000|2022-03-07 14:45:20|457.41|455.33|458.16|456.08|458.16|456.08|457.41|455.33|0
1646664330000|2022-03-07 14:45:30|459.16|457.08|461.16|459.08|461.16|459.08|459.16|457.08|0
1646664340000|2022-03-07 14:45:40|461.66|459.58|458.66|456.58|461.66|459.58|458.66|456.58|0
1646664350000|2022-03-07 14:45:50|458.91|456.83|457.66|455.58|458.91|456.83|457.41|455.33|0
1646664360000|2022-03-07 14:46:00|457.16|455.08|456.91|454.83|457.66|455.58|456.91|454.83|0
1646664370000|2022-03-07 14:46:10|456.66|454.58|458.79|456.71|458.79|456.71|456.66|454.58|0
1646664380000|2022-03-07 14:46:20|459.91|457.83|458.66|456.58|459.91|457.83|458.66|456.58|0
1646664390000|2022-03-07 14:46:30|457.91|455.83|455.41|453.33|457.91|455.83|455.41|453.33|0
1646664400000|2022-03-07 14:46:40|455.91|453.83|455.16|453.08|455.91|453.83|455.16|453.08|0
1646664410000|2022-03-07 14:46:50|453.91|451.83|453.41|451.33|454.66|452.58|453.16|451.08|0
1646664420000|2022-03-07 14:47:00|454.16|452.08|453.41|451.33|454.16|452.08|453.41|451.33|0
1646664430000|2022-03-07 14:47:10|453.91|451.83|455.79|453.71|455.79|453.71|453.91|451.83|0
1646664440000|2022-03-07 14:47:20|455.16|453.08|454.54|452.46|455.16|453.08|454.16|452.08|0
1646664450000|2022-03-07 14:47:30|454.91|452.83|458.91|456.83|458.91|456.83|454.91|452.83|0
1646664460000|2022-03-07 14:47:40|459.16|457.08|457.66|455.58|459.16|457.08|457.66|455.58|0
1646664470000|2022-03-07 14:47:50|457.79|455.71|458.66|456.58|458.66|456.58|456.91|454.83|0
1646664480000|2022-03-07 14:48:00|459.41|457.33|460.79|458.71|460.79|458.71|459.41|457.33|0
1646664490000|2022-03-07 14:48:10|459.91|457.83|460.66|458.58|461.04|458.96|459.91|457.83|0
1646664500000|2022-03-07 14:48:20|461.29|459.21|460.41|458.33|461.29|459.21|460.41|458.33|0
1646664510000|2022-03-07 14:48:30|461.04|458.96|460.91|458.83|461.04|458.96|460.79|458.71|0
1646664520000|2022-03-07 14:48:40|461.41|459.33|463.66|461.58|463.66|461.58|461.41|459.33|0
1646664530000|2022-03-07 14:48:50|462.41|460.33|460.91|458.83|462.41|460.33|460.66|458.58|0
1646664540000|2022-03-07 14:49:00|460.29|458.21|460.91|458.83|460.91|458.83|460.16|458.08|0
1646664550000|2022-03-07 14:49:10|461.41|459.33|460.16|458.08|461.54|459.46|460.16|458.08|0
1646664560000|2022-03-07 14:49:20|460.66|458.58|460.91|458.83|461.41|459.33|460.66|458.58|0
1646664570000|2022-03-07 14:49:30|461.41|459.33|462.66|460.58|462.66|460.58|461.41|459.33|0
1646664580000|2022-03-07 14:49:40|462.16|460.08|462.91|460.83|462.91|460.83|461.66|459.58|0
1646664590000|2022-03-07 14:49:50|462.54|460.46|463.66|461.58|464.29|462.21|462.54|460.46|0
1646664600000|2022-03-07 14:50:00|462.41|460.33|462.29|460.21|463.16|461.08|462.29|460.21|0
1646664610000|2022-03-07 14:50:10|463.16|461.08|462.41|460.33|463.16|461.08|461.66|459.58|0
1646664620000|2022-03-07 14:50:20|461.54|459.46|460.16|458.08|461.66|459.58|460.16|458.08|0
1646664630000|2022-03-07 14:50:30|459.66|457.58|460.66|458.58|460.66|458.58|459.66|457.58|0
1646664640000|2022-03-07 14:50:40|461.41|459.33|461.54|459.46|461.91|459.83|461.16|459.08|0
1646664650000|2022-03-07 14:50:50|463.04|460.96|465.16|463.08|465.16|463.08|463.04|460.96|0
1646664660000|2022-03-07 14:51:00|464.41|462.33|463.16|461.08|465.16|463.08|463.16|461.08|0
1646664670000|2022-03-07 14:51:10|462.41|460.33|462.54|460.46|462.54|460.46|461.41|459.33|0
1646664680000|2022-03-07 14:51:20|462.41|460.33|462.41|460.33|462.66|460.58|462.41|460.33|0
1646664690000|2022-03-07 14:51:30|462.66|460.58|464.16|462.08|464.16|462.08|462.66|460.58|0
1646664700000|2022-03-07 14:51:40|464.04|461.96|462.91|460.83|464.66|462.58|462.91|460.83|0
1646664710000|2022-03-07 14:51:50|463.91|461.83|461.66|459.58|463.91|461.83|461.66|459.58|0
1646664720000|2022-03-07 14:52:00|460.79|458.71|460.16|458.08|460.79|458.71|460.16|458.08|0
1646664730000|2022-03-07 14:52:10|460.79|458.71|459.66|457.58|460.79|458.71|459.66|457.58|0
1646664740000|2022-03-07 14:52:20|460.16|458.08|459.91|457.83|460.16|458.08|459.41|457.33|0
1646664750000|2022-03-07 14:52:30|459.16|457.08|460.04|457.96|460.66|458.58|459.16|457.08|0
1646664760000|2022-03-07 14:52:40|460.41|458.33|459.41|457.33|460.41|458.33|459.41|457.33|0
1646664770000|2022-03-07 14:52:50|460.66|458.58|460.66|458.58|460.66|458.58|460.16|458.08|0
1646664780000|2022-03-07 14:53:00|460.41|458.33|459.66|457.58|460.66|458.58|459.66|457.58|0
1646664790000|2022-03-07 14:53:10|460.54|458.46|460.04|457.96|460.91|458.83|459.16|457.08|0
1646664800000|2022-03-07 14:53:20|460.66|458.58|462.54|460.46|462.66|460.58|460.66|458.58|0
1646664810000|2022-03-07 14:53:30|463.16|461.08|464.66|462.58|464.66|462.58|462.91|460.83|0
1646664820000|2022-03-07 14:53:40|465.16|463.08|462.91|460.83|465.16|463.08|462.91|460.83|0
1646664830000|2022-03-07 14:53:50|461.91|459.83|459.91|457.83|461.91|459.83|459.91|457.83|0
1646664840000|2022-03-07 14:54:00|460.41|458.33|459.41|457.33|460.41|458.33|459.41|457.33|0
1646664850000|2022-03-07 14:54:10|459.91|457.83|458.66|456.58|459.91|457.83|458.66|456.58|0
1646664860000|2022-03-07 14:54:20|458.41|456.33|459.29|457.21|459.29|457.21|458.41|456.33|0
1646664870000|2022-03-07 14:54:30|459.16|457.08|458.91|456.83|460.41|458.33|458.91|456.83|0
1646664880000|2022-03-07 14:54:40|458.41|456.33|459.54|457.46|459.54|457.46|458.41|456.33|0
1646664890000|2022-03-07 14:54:50|459.91|457.83|460.91|458.83|460.91|458.83|459.91|457.83|0
1646664900000|2022-03-07 14:55:00|459.66|457.58|461.16|459.08|461.16|459.08|459.66|457.58|0
1646664910000|2022-03-07 14:55:10|459.91|457.83|459.66|457.58|460.41|458.33|459.66|457.58|0
1646664920000|2022-03-07 14:55:20|460.04|457.96|460.04|457.96|460.04|457.96|459.66|457.58|0
1646664930000|2022-03-07 14:55:30|460.41|458.33|462.41|460.33|462.41|460.33|460.41|458.33|0
1646664940000|2022-03-07 14:55:40|463.66|461.58|463.66|461.58|464.29|462.21|463.66|461.58|0
1646664950000|2022-03-07 14:55:50|462.54|460.46|461.91|459.83|462.91|460.83|461.91|459.83|0
1646664960000|2022-03-07 14:56:00|461.16|459.08|461.41|459.33|461.91|459.83|461.16|459.08|0
1646664970000|2022-03-07 14:56:10|460.66|458.58|460.16|458.08|460.66|458.58|460.16|458.08|0
1646664980000|2022-03-07 14:56:20|459.16|457.08|459.91|457.83|460.66|458.58|459.16|457.08|0
1646664990000|2022-03-07 14:56:30|460.41|458.33|458.41|456.33|460.41|458.33|458.41|456.33|0
1646665000000|2022-03-07 14:56:40|457.91|455.83|457.66|455.58|457.91|455.83|456.91|454.83|0
1646665010000|2022-03-07 14:56:50|458.04|455.96|457.16|455.08|458.16|456.08|457.16|455.08|0
1646665020000|2022-03-07 14:57:00|456.29|454.21|456.66|454.58|456.66|454.58|455.91|453.83|0
1646665030000|2022-03-07 14:57:10|456.41|454.33|456.54|454.46|456.66|454.58|456.41|454.33|0
1646665040000|2022-03-07 14:57:20|457.16|455.08|457.41|455.33|457.41|455.33|457.16|455.08|0
1646665050000|2022-03-07 14:57:30|457.04|454.96|456.29|454.21|457.16|455.08|456.29|454.21|0
1646665060000|2022-03-07 14:57:40|456.66|454.58|455.66|453.58|456.66|454.58|455.66|453.58|0
1646665070000|2022-03-07 14:57:50|455.91|453.83|455.66|453.58|456.66|454.58|455.66|453.58|0
1646665080000|2022-03-07 14:58:00|455.41|453.33|455.91|453.83|456.41|454.33|455.41|453.33|0
1646665090000|2022-03-07 14:58:10|454.66|452.58|453.91|451.83|454.66|452.58|453.41|451.33|0
1646665100000|2022-03-07 14:58:20|454.41|452.33|456.54|454.46|456.54|454.46|454.41|452.33|0
1646665110000|2022-03-07 14:58:30|456.16|454.08|454.66|452.58|456.16|454.08|454.16|452.08|0
1646665120000|2022-03-07 14:58:40|454.04|451.96|453.91|451.83|454.41|452.33|453.66|451.58|0
1646665130000|2022-03-07 14:58:50|453.54|451.46|454.29|452.21|454.29|452.21|453.54|451.46|0
1646665140000|2022-03-07 14:59:00|453.91|451.83|452.16|450.08|453.91|451.83|452.16|450.08|0
1646665150000|2022-03-07 14:59:10|452.41|450.33|452.16|450.08|452.66|450.58|452.16|450.08|0
1646665160000|2022-03-07 14:59:20|450.66|448.58|450.16|448.08|450.66|448.58|450.16|448.08|0
1646665170000|2022-03-07 14:59:30|449.91|447.83|450.41|448.33|450.41|448.33|449.91|447.83|0
1646665180000|2022-03-07 14:59:40|451.41|449.33|450.66|448.58|451.41|449.33|450.66|448.58|0
1646665190000|2022-03-07 14:59:50|451.41|449.33|452.91|450.83|452.91|450.83|451.41|449.33|0
1646665200000|2022-03-07 15:00:00|453.91|451.83|454.66|452.58|454.66|452.58|453.54|451.46|0
1646665210000|2022-03-07 15:00:10|454.91|452.83|453.66|451.58|454.91|452.83|453.66|451.58|0
1646665220000|2022-03-07 15:00:20|454.16|452.08|454.91|452.83|454.91|452.83|454.16|452.08|0
1646665230000|2022-03-07 15:00:30|455.91|453.83|457.91|455.83|458.91|456.83|455.91|453.83|0
1646665240000|2022-03-07 15:00:40|458.41|456.33|457.41|455.33|458.41|456.33|457.41|455.33|0
1646665250000|2022-03-07 15:00:50|457.66|455.58|459.04|456.96|459.41|457.33|457.66|455.58|0
1646665260000|2022-03-07 15:01:00|459.29|457.21|458.91|456.83|459.29|457.21|458.16|456.08|0
1646665270000|2022-03-07 15:01:10|461.16|459.08|461.41|459.33|461.66|459.58|460.66|458.58|0
1646665280000|2022-03-07 15:01:20|460.91|458.83|462.16|460.08|462.16|460.08|460.91|458.83|0
1646665290000|2022-03-07 15:01:30|463.66|461.58|460.91|458.83|463.66|461.58|460.91|458.83|0
1646665300000|2022-03-07 15:01:40|461.16|459.08|459.91|457.83|461.54|459.46|459.91|457.83|0
1646665310000|2022-03-07 15:01:50|460.41|458.33|461.91|459.83|461.91|459.83|460.41|458.33|0
1646665320000|2022-03-07 15:02:00|462.41|460.33|464.41|462.33|464.41|462.33|462.41|460.33|0
1646665330000|2022-03-07 15:02:10|464.91|462.83|464.66|462.58|464.91|462.83|464.66|462.58|0
1646665340000|2022-03-07 15:02:20|465.29|463.21|467.16|465.08|467.16|465.08|465.29|463.21|0
1646665350000|2022-03-07 15:02:30|467.41|465.33|466.66|464.58|467.41|465.33|466.41|464.33|0
1646665360000|2022-03-07 15:02:40|466.79|464.71|466.16|464.08|466.79|464.71|466.16|464.08|0
1646665370000|2022-03-07 15:02:50|466.41|464.33|467.91|465.83|468.16|466.08|466.41|464.33|0
1646665380000|2022-03-07 15:03:00|468.66|466.58|468.16|466.08|468.66|466.58|467.41|465.33|0
1646665390000|2022-03-07 15:03:10|467.91|465.83|471.66|469.58|471.66|469.58|467.91|465.83|0
1646665400000|2022-03-07 15:03:20|472.66|470.58|469.66|467.58|472.66|470.58|469.66|467.58|0
1646665410000|2022-03-07 15:03:30|468.66|466.58|468.41|466.33|468.66|466.58|468.16|466.08|0
1646665420000|2022-03-07 15:03:40|469.41|467.33|470.91|468.83|470.91|468.83|469.41|467.33|0
1646665430000|2022-03-07 15:03:50|469.91|467.83|470.91|468.83|471.41|469.33|469.91|467.83|0
1646665440000|2022-03-07 15:04:00|471.41|469.33|471.16|469.08|471.41|469.33|470.16|468.08|0
1646665450000|2022-03-07 15:04:10|471.66|469.58|471.16|469.08|471.66|469.58|470.66|468.58|0
1646665460000|2022-03-07 15:04:20|471.41|469.33|472.16|470.08|472.41|470.33|471.41|469.33|0
1646665470000|2022-03-07 15:04:30|471.66|469.58|470.91|468.83|471.66|469.58|470.91|468.83|0
1646666420000|2022-03-07 15:20:20|479.17|475.57|478.17|474.57|479.17|475.57|478.17|474.57|0
1646666430000|2022-03-07 15:20:30|476.8|473.2|476.67|473.07|476.8|473.2|476.67|473.07|0
1646666440000|2022-03-07 15:20:40|477.92|474.32|476.67|473.07|477.92|474.32|476.67|473.07|0
1646666450000|2022-03-07 15:20:50|476.05|472.45|476.42|472.82|476.42|472.82|476.05|472.45|0
1646666460000|2022-03-07 15:21:00|475.92|472.32|476.42|472.82|476.42|472.82|475.92|472.32|0
1646666470000|2022-03-07 15:21:10|477.42|473.82|477.67|474.07|477.67|474.07|477.42|473.82|0
1646666480000|2022-03-07 15:21:20|477.3|473.7|477.17|473.57|477.3|473.7|477.17|473.57|0
1646666490000|2022-03-07 15:21:30|477.67|474.07|477.42|473.82|477.67|474.07|477.42|473.82|0
1646666500000|2022-03-07 15:21:40|476.92|473.32|475.92|472.32|476.92|473.32|475.92|472.32|0
1646666510000|2022-03-07 15:21:50|476.05|472.45|476.05|472.45|476.05|472.45|476.05|472.45|0
1646666520000|2022-03-07 15:22:00|476.92|473.32|478.17|474.57|478.17|474.57|476.92|473.32|0
1646666530000|2022-03-07 15:22:10|477.67|474.07|476.92|473.32|477.67|474.07|476.92|473.32|0
1646666540000|2022-03-07 15:22:20|476.17|472.57|476.17|472.57|476.17|472.57|476.17|472.57|0
1646666550000|2022-03-07 15:22:30|476.92|473.32|477.17|473.57|477.17|473.57|476.92|473.32|0
1646666560000|2022-03-07 15:22:40|476.92|473.32|475.42|471.82|476.92|473.32|475.42|471.82|0
1646666570000|2022-03-07 15:22:50|475.92|472.32|475.67|472.07|475.92|472.32|475.67|472.07|0
1646666580000|2022-03-07 15:23:00|476.17|472.57|476.42|472.82|476.42|472.82|476.17|472.57|0
1646666590000|2022-03-07 15:23:10|474.55|470.95|473.42|469.82|474.55|470.95|473.42|469.82|0
1646666600000|2022-03-07 15:23:20|474.92|471.32|477.05|473.45|477.05|473.45|474.92|471.32|0
1646666610000|2022-03-07 15:23:30|478.67|475.07|479.17|475.57|479.17|475.57|478.67|475.07|0
1646666620000|2022-03-07 15:23:40|478.67|475.07|478.17|474.57|478.67|475.07|478.17|474.57|0
1646666630000|2022-03-07 15:23:50|478.42|474.82|478.17|474.57|478.42|474.82|478.17|474.57|0
1646666640000|2022-03-07 15:24:00|480.92|477.32|481.17|477.57|481.17|477.57|480.92|477.32|0
1646666650000|2022-03-07 15:24:10|481.67|478.07|483.92|480.32|483.92|480.32|481.67|478.07|0
1646666660000|2022-03-07 15:24:20|484.67|481.07|483.92|480.32|484.67|481.07|483.92|480.32|0
1646666670000|2022-03-07 15:24:30|484.3|480.7|483.55|479.95|484.3|480.7|483.55|479.95|0
1646666680000|2022-03-07 15:24:40|483.42|479.82|483.42|479.82|483.42|479.82|483.42|479.82|0
1646666690000|2022-03-07 15:24:50|484.42|480.82|484.42|480.82|484.42|480.82|484.42|480.82|0
1646666700000|2022-03-07 15:25:00|485.67|482.07|485.92|482.32|485.92|482.32|485.67|482.07|0
1646666710000|2022-03-07 15:25:10|484.42|480.82|484.67|481.07|484.67|481.07|484.42|480.82|0
1646666720000|2022-03-07 15:25:20|484.3|480.7|485.17|481.57|485.17|481.57|484.3|480.7|0
1646666730000|2022-03-07 15:25:30|486.05|482.45|486.55|482.95|486.55|482.95|486.05|482.45|0
1646666740000|2022-03-07 15:25:40|486.8|483.2|487.42|483.82|487.42|483.82|486.8|483.2|0
1646666750000|2022-03-07 15:25:50|485.67|482.07|485.55|481.95|485.67|482.07|485.55|481.95|0
1646666760000|2022-03-07 15:26:00|485.17|481.57|483.42|479.82|485.17|481.57|483.42|479.82|0
1646666770000|2022-03-07 15:26:10|484.67|481.07|485.17|481.57|485.17|481.57|484.67|481.07|0
1646666780000|2022-03-07 15:26:20|485.42|481.82|485.17|481.57|485.42|481.82|485.17|481.57|0
1646666790000|2022-03-07 15:26:30|484.92|481.32|486.67|483.07|486.67|483.07|484.92|481.32|0
1646666800000|2022-03-07 15:26:40|484.3|480.7|483.92|480.32|484.3|480.7|483.92|480.32|0
1646666810000|2022-03-07 15:26:50|483.17|479.57|483.17|479.57|483.17|479.57|483.17|479.57|0
1646666820000|2022-03-07 15:27:00|483.92|480.32|484.92|481.32|484.92|481.32|483.92|480.32|0
1646666830000|2022-03-07 15:27:10|484.17|480.57|485.17|481.57|485.17|481.57|484.17|480.57|0
1646666840000|2022-03-07 15:27:20|485.67|482.07|485.67|482.07|485.67|482.07|485.67|482.07|0
1646666850000|2022-03-07 15:27:30|484.8|481.2|484.8|481.2|484.8|481.2|484.8|481.2|0
1646666860000|2022-03-07 15:27:40|485.17|481.57|485.42|481.82|485.42|481.82|485.17|481.57|0
1646666870000|2022-03-07 15:27:50|485.8|482.2|485.92|482.32|485.92|482.32|485.8|482.2|0
1646666880000|2022-03-07 15:28:00|486.42|482.82|486.17|482.57|486.42|482.82|486.17|482.57|0
1646666890000|2022-03-07 15:28:10|487.42|483.82|487.67|484.07|487.67|484.07|487.42|483.82|0
1646666900000|2022-03-07 15:28:20|486.67|483.07|485.3|481.7|486.67|483.07|485.3|481.7|0
1646666910000|2022-03-07 15:28:30|485.42|481.82|486.42|482.82|486.42|482.82|485.42|481.82|0
1646666920000|2022-03-07 15:28:40|485.37|482.37|485.37|482.37|485.37|482.37|485.37|482.37|0
1646666930000|2022-03-07 15:28:50|486.37|483.37|487.37|484.37|487.37|484.37|486.37|483.37|0
1646666940000|2022-03-07 15:29:00|486.87|483.87|487.37|484.37|487.37|484.37|486.87|483.87|0
1646666950000|2022-03-07 15:29:10|486.25|483.25|486.12|483.12|486.25|483.25|486.12|483.12|0
1646666960000|2022-03-07 15:29:20|485.37|482.37|484.62|481.62|485.37|482.37|484.62|481.62|0
1646666970000|2022-03-07 15:29:30|485.12|482.12|485.37|482.37|485.37|482.37|485.12|482.12|0
1646666980000|2022-03-07 15:29:40|486.12|483.12|486.62|483.62|486.62|483.62|486.12|483.12|0
1646666990000|2022-03-07 15:29:50|487.12|484.12|487.87|484.87|487.87|484.87|487.12|484.12|0
1646667000000|2022-03-07 15:30:00|489.62|486.62|490.87|487.87|490.87|487.87|489.62|486.62|0
1646667010000|2022-03-07 15:30:10|488.75|485.75|487.62|484.62|488.75|485.75|487.62|484.62|0
1646667020000|2022-03-07 15:30:20|484.87|481.87|484.62|481.62|484.87|481.87|484.62|481.62|0
1646667030000|2022-03-07 15:30:30|484.37|481.37|484.37|481.37|484.37|481.37|484.37|481.37|0
1646667040000|2022-03-07 15:30:40|482.62|479.62|481.87|478.87|482.62|479.62|481.87|478.87|0
1646667050000|2022-03-07 15:30:50|482.12|479.12|481.87|478.87|482.12|479.12|481.87|478.87|0
1646667060000|2022-03-07 15:31:00|483.87|480.87|482.87|479.87|483.87|480.87|482.87|479.87|0
1646667070000|2022-03-07 15:31:10|484.37|481.37|484.37|481.37|484.37|481.37|484.37|481.37|0
1646667080000|2022-03-07 15:31:20|484.25|481.25|483.62|480.62|484.25|481.25|483.62|480.62|0
1646667090000|2022-03-07 15:31:30|485.12|482.12|485.12|482.12|485.12|482.12|485.12|482.12|0
1646667100000|2022-03-07 15:31:40|485.62|482.62|483.87|480.87|485.62|482.62|483.87|480.87|0
1646667110000|2022-03-07 15:31:50|484.75|481.75|485.37|482.37|485.37|482.37|484.75|481.75|0
1646667120000|2022-03-07 15:32:00|484.87|481.87|483.87|480.87|484.87|481.87|483.87|480.87|0
1646667130000|2022-03-07 15:32:10|485.87|482.87|483.87|480.87|485.87|482.87|483.87|480.87|0
1646667140000|2022-03-07 15:32:20|484.62|481.62|485.62|482.62|485.62|482.62|484.62|481.62|0
1646667150000|2022-03-07 15:32:30|485.37|482.37|486.37|483.37|486.37|483.37|485.37|482.37|0
1646667160000|2022-03-07 15:32:40|486.12|483.12|485.12|482.12|486.12|483.12|485.12|482.12|0
1646667170000|2022-03-07 15:32:50|485.87|482.87|485.87|482.87|485.87|482.87|485.87|482.87|0
1646667180000|2022-03-07 15:33:00|486.12|483.12|485|482|486.12|483.12|485|482|0
1646667190000|2022-03-07 15:33:10|484.37|481.37|484.37|481.37|484.37|481.37|484.37|481.37|0
1646667200000|2022-03-07 15:33:20|483.37|480.37|483.37|480.37|483.37|480.37|483.37|480.37|0
1646667210000|2022-03-07 15:33:30|483.62|480.62|483|480|483.62|480.62|483|480|0
1646667220000|2022-03-07 15:33:40|482.12|479.12|482.62|479.62|482.62|479.62|482.12|479.12|0
1646667230000|2022-03-07 15:33:50|483.62|480.62|484.62|481.62|484.62|481.62|483.62|480.62|0
1646667240000|2022-03-07 15:34:00|485.37|482.37|485.87|482.87|485.87|482.87|485.37|482.37|0
1646667250000|2022-03-07 15:34:10|486.62|483.62|484.87|481.87|486.62|483.62|484.87|481.87|0
1646667260000|2022-03-07 15:34:20|485.12|482.12|485.12|482.12|485.12|482.12|485.12|482.12|0
1646667270000|2022-03-07 15:34:30|486.12|483.12|487.37|484.37|487.37|484.37|486.12|483.12|0
1646667280000|2022-03-07 15:34:40|486.25|483.25|486.75|483.75|486.75|483.75|486.25|483.25|0
1646667290000|2022-03-07 15:34:50|486.62|483.62|486.37|483.37|486.62|483.62|486.37|483.37|0
1646667300000|2022-03-07 15:35:00|485.25|482.25|485.62|482.62|485.62|482.62|485.25|482.25|0
1646667310000|2022-03-07 15:35:10|486.12|483.12|484.62|481.62|486.12|483.12|484.62|481.62|0
1646667320000|2022-03-07 15:35:20|481.87|478.87|482.12|479.12|482.12|479.12|481.87|478.87|0
1646667330000|2022-03-07 15:35:30|482.62|479.62|484.12|481.12|484.12|481.12|482.62|479.62|0
1646667340000|2022-03-07 15:35:40|482.87|479.87|482.62|479.62|482.87|479.87|482.62|479.62|0
1646667350000|2022-03-07 15:35:50|482.37|479.37|481.62|478.62|482.37|479.37|481.62|478.62|0
1646667360000|2022-03-07 15:36:00|482|479|482.12|479.12|482.12|479.12|482|479|0
1646667370000|2022-03-07 15:36:10|483.12|480.12|483.25|480.25|483.25|480.25|483.12|480.12|0
1646667380000|2022-03-07 15:36:20|482.87|479.87|483.25|480.25|483.25|480.25|482.87|479.87|0
1646667390000|2022-03-07 15:36:30|483.87|480.87|484.12|481.12|484.12|481.12|483.87|480.87|0
1646667400000|2022-03-07 15:36:40|486.12|483.12|486.12|483.12|486.12|483.12|486.12|483.12|0
1646667410000|2022-03-07 15:36:50|487.12|484.12|486.75|483.75|487.12|484.12|486.75|483.75|0
1646667420000|2022-03-07 15:37:00|486.87|483.87|486.62|483.62|486.87|483.87|486.62|483.62|0
1646667430000|2022-03-07 15:37:10|485.87|482.87|486.62|483.62|486.62|483.62|485.87|482.87|0
1646667440000|2022-03-07 15:37:20|487.37|484.37|486.62|483.62|487.37|484.37|486.62|483.62|0
1646667450000|2022-03-07 15:37:30|486.37|483.37|486.37|483.37|486.37|483.37|486.37|483.37|0
1646667460000|2022-03-07 15:37:40|485.62|482.62|485.12|482.12|485.62|482.62|485.12|482.12|0
1646667470000|2022-03-07 15:37:50|484.87|481.87|483.25|480.25|484.87|481.87|483.25|480.25|0
1646667480000|2022-03-07 15:38:00|485.12|482.12|484.62|481.62|485.12|482.12|484.62|481.62|0
1646667490000|2022-03-07 15:38:10|484.87|481.87|485.12|482.12|485.12|482.12|484.87|481.87|0
1646667500000|2022-03-07 15:38:20|484.62|481.62|485.62|482.62|485.62|482.62|484.62|481.62|0
1646667510000|2022-03-07 15:38:30|485.87|482.87|485.62|482.62|485.87|482.87|485.62|482.62|0
1646667520000|2022-03-07 15:38:40|486.37|483.37|485.87|482.87|486.37|483.37|485.87|482.87|0
1646667530000|2022-03-07 15:38:50|485.12|482.12|484.25|481.25|485.12|482.12|484.25|481.25|0
1646667540000|2022-03-07 15:39:00|484.37|481.37|483.62|480.62|484.37|481.37|483.62|480.62|0
1646667550000|2022-03-07 15:39:10|483.87|480.87|483.87|480.87|483.87|480.87|483.87|480.87|0
1646667560000|2022-03-07 15:39:20|482.87|479.87|482.62|479.62|482.87|479.87|482.62|479.62|0
1646667570000|2022-03-07 15:39:30|482.87|479.87|482.37|479.37|482.87|479.87|482.37|479.37|0
1646667580000|2022-03-07 15:39:40|483.75|480.75|484.12|481.12|484.12|481.12|483.75|480.75|0
1646667590000|2022-03-07 15:39:50|484.87|481.87|484.62|481.62|484.87|481.87|484.62|481.62|0
1646667600000|2022-03-07 15:40:00|485.12|482.12|485.37|482.37|485.37|482.37|485.12|482.12|0
1646667610000|2022-03-07 15:40:10|484.87|481.87|484.12|481.12|484.87|481.87|484.12|481.12|0
1646667620000|2022-03-07 15:40:20|485.37|482.37|483.87|480.87|485.37|482.37|483.87|480.87|0
1646667630000|2022-03-07 15:40:30|485.37|482.37|484.62|481.62|485.37|482.37|484.62|481.62|0
1646667640000|2022-03-07 15:40:40|484.5|481.5|484.12|481.12|484.5|481.5|484.12|481.12|0
1646667650000|2022-03-07 15:40:50|483.87|480.87|483.62|480.62|483.87|480.87|483.62|480.62|0
1646667660000|2022-03-07 15:41:00|482.37|479.37|484.12|481.12|484.12|481.12|482.37|479.37|0
1646667670000|2022-03-07 15:41:10|483.62|480.62|483.12|480.12|483.62|480.62|483.12|480.12|0
1646667680000|2022-03-07 15:41:20|482.12|479.12|482.37|479.37|482.37|479.37|482.12|479.12|0
1646667690000|2022-03-07 15:41:30|482.87|479.87|482.87|479.87|482.87|479.87|482.87|479.87|0
1646667700000|2022-03-07 15:41:40|483.62|480.62|484.12|481.12|484.12|481.12|483.62|480.62|0
1646667710000|2022-03-07 15:41:50|484.87|481.87|484.87|481.87|484.87|481.87|484.87|481.87|0
1646667720000|2022-03-07 15:42:00|485.62|482.62|487.12|484.12|487.12|484.12|485.62|482.62|0
1646667730000|2022-03-07 15:42:10|486.62|483.62|487.62|484.62|487.62|484.62|486.62|483.62|0
1646667740000|2022-03-07 15:42:20|489.62|486.62|489.87|486.87|489.87|486.87|489.62|486.62|0
1646667750000|2022-03-07 15:42:30|489.12|486.12|489.37|486.37|489.37|486.37|489.12|486.12|0
1646667760000|2022-03-07 15:42:40|489.5|486.5|489.62|486.62|489.62|486.62|489.5|486.5|0
1646667770000|2022-03-07 15:42:50|489.87|486.87|490.87|487.87|490.87|487.87|489.87|486.87|0
1646667780000|2022-03-07 15:43:00|489.87|486.87|489.62|486.62|489.87|486.87|489.62|486.62|0
1646667790000|2022-03-07 15:43:10|489.12|486.12|488.12|485.12|489.12|486.12|488.12|485.12|0
1646667800000|2022-03-07 15:43:20|489.12|486.12|488.87|485.87|489.12|486.12|488.87|485.87|0
1646667810000|2022-03-07 15:43:30|488.62|485.62|488.62|485.62|488.62|485.62|488.62|485.62|0
1646667820000|2022-03-07 15:43:40|488.87|485.87|489.62|486.62|489.62|486.62|488.87|485.87|0
1646667830000|2022-03-07 15:43:50|489.37|486.37|489.37|486.37|489.37|486.37|489.37|486.37|0
1646667840000|2022-03-07 15:44:00|489.62|486.62|490.37|487.37|490.37|487.37|489.62|486.62|0
1646667850000|2022-03-07 15:44:10|490.12|487.12|490.37|487.37|490.37|487.37|490.12|487.12|0
1646667860000|2022-03-07 15:44:20|489.37|486.37|489.87|486.87|489.87|486.87|489.37|486.37|0
1646667870000|2022-03-07 15:44:30|490.12|487.12|489.87|486.87|490.12|487.12|489.87|486.87|0
1646667880000|2022-03-07 15:44:40|489.37|486.37|489.37|486.37|489.37|486.37|489.37|486.37|0
1646667890000|2022-03-07 15:44:50|488.62|485.62|487.62|484.62|488.62|485.62|487.62|484.62|0
1646667900000|2022-03-07 15:45:00|487.12|484.12|486.62|483.62|487.12|484.12|486.62|483.62|0
1646667910000|2022-03-07 15:45:10|488.12|485.12|487.37|484.37|488.12|485.12|487.37|484.37|0
1646667920000|2022-03-07 15:45:20|486.12|483.12|486.12|483.12|486.12|483.12|486.12|483.12|0
1646667930000|2022-03-07 15:45:30|486.87|483.87|485.62|482.62|486.87|483.87|485.62|482.62|0
1646667940000|2022-03-07 15:45:40|485.75|482.75|484.62|481.62|485.75|482.75|484.62|481.62|0
1646667950000|2022-03-07 15:45:50|485|482|484.37|481.37|485|482|484.37|481.37|0
1646667960000|2022-03-07 15:46:00|484.62|481.62|485.62|482.62|485.62|482.62|484.62|481.62|0
1646667970000|2022-03-07 15:46:10|484.62|481.62|484.87|481.87|484.87|481.87|484.62|481.62|0
1646667980000|2022-03-07 15:46:20|486|483|486.12|483.12|486.12|483.12|486|483|0
1646667990000|2022-03-07 15:46:30|486.62|483.62|487.12|484.12|487.12|484.12|486.62|483.62|0
1646668000000|2022-03-07 15:46:40|487.37|484.37|487.62|484.62|487.62|484.62|487.37|484.37|0
1646668010000|2022-03-07 15:46:50|488.62|485.62|489.87|486.87|489.87|486.87|488.62|485.62|0
1646668020000|2022-03-07 15:47:00|488.87|485.87|489.12|486.12|489.12|486.12|488.87|485.87|0
1646668030000|2022-03-07 15:47:10|488.62|485.62|490.62|487.62|490.62|487.62|488.62|485.62|0
1646668040000|2022-03-07 15:47:20|492.87|489.87|492.5|489.5|492.87|489.87|492.5|489.5|0
1646668050000|2022-03-07 15:47:30|490.62|487.62|492.25|489.25|492.25|489.25|490.62|487.62|0
1646668060000|2022-03-07 15:47:40|492.12|489.12|491.87|488.87|492.12|489.12|491.87|488.87|0
1646668070000|2022-03-07 15:47:50|491.75|488.75|491.75|488.75|491.75|488.75|491.75|488.75|0
1646668080000|2022-03-07 15:48:00|490.62|487.62|491.37|488.37|491.37|488.37|490.62|487.62|0
1646668090000|2022-03-07 15:48:10|490.37|487.37|489.87|486.87|490.37|487.37|489.87|486.87|0
1646668100000|2022-03-07 15:48:20|489|486|488.75|485.75|489|486|488.75|485.75|0
1646668110000|2022-03-07 15:48:30|488.87|485.87|489.62|486.62|489.62|486.62|488.87|485.87|0
1646668120000|2022-03-07 15:48:40|489.37|486.37|489.62|486.62|489.62|486.62|489.37|486.37|0
1646668130000|2022-03-07 15:48:50|490.62|487.62|491.12|488.12|491.12|488.12|490.62|487.62|0
1646668150000|2022-03-07 15:49:10|489.87|486.87|490.62|487.62|490.62|487.62|489.87|486.87|0
1646668160000|2022-03-07 15:49:20|491.62|488.62|491.62|488.62|491.62|488.62|491.62|488.62|0
1646668170000|2022-03-07 15:49:30|491.12|488.12|490.62|487.62|491.12|488.12|490.62|487.62|0
1646668180000|2022-03-07 15:49:40|489.37|486.37|489.37|486.37|489.37|486.37|489.37|486.37|0
1646668190000|2022-03-07 15:49:50|489.12|486.12|490.12|487.12|490.12|487.12|489.12|486.12|0
1646668200000|2022-03-07 15:50:00|490.37|487.37|491.37|488.37|491.37|488.37|490.37|487.37|0
1646668210000|2022-03-07 15:50:10|490.62|487.62|490.75|487.75|490.75|487.75|490.62|487.62|0
1646668220000|2022-03-07 15:50:20|490.87|487.87|490.87|487.87|490.87|487.87|490.87|487.87|0
1646668230000|2022-03-07 15:50:30|491.87|488.87|492.37|489.37|492.37|489.37|491.87|488.87|0
1646668240000|2022-03-07 15:50:40|490.37|487.37|490.5|487.5|490.5|487.5|490.37|487.37|0
1646668250000|2022-03-07 15:50:50|490.37|487.37|491.87|488.87|491.87|488.87|490.37|487.37|0
1646668260000|2022-03-07 15:51:00|491.62|488.62|493|490|493|490|491.62|488.62|0
1646668270000|2022-03-07 15:51:10|493.12|490.12|493.12|490.12|493.12|490.12|493.12|490.12|0
1646668280000|2022-03-07 15:51:20|493.87|490.87|494.12|491.12|494.12|491.12|493.87|490.87|0
1646668290000|2022-03-07 15:51:30|493.87|490.87|492.87|489.87|493.87|490.87|492.87|489.87|0
1646668300000|2022-03-07 15:51:40|491.62|488.62|492.12|489.12|492.12|489.12|491.62|488.62|0
1646668310000|2022-03-07 15:51:50|490.62|487.62|489.5|486.5|490.62|487.62|489.5|486.5|0
1646668320000|2022-03-07 15:52:00|487.12|484.12|488.37|485.37|488.37|485.37|487.12|484.12|0
1646668330000|2022-03-07 15:52:10|486.37|483.37|486.75|483.75|486.75|483.75|486.37|483.37|0
1646668340000|2022-03-07 15:52:20|487.37|484.37|486|483|487.37|484.37|486|483|0
1646668350000|2022-03-07 15:52:30|487.37|484.37|487.37|484.37|487.37|484.37|487.37|484.37|0
1646668360000|2022-03-07 15:52:40|486.12|483.12|487.37|484.37|487.37|484.37|486.12|483.12|0
1646668370000|2022-03-07 15:52:50|488.37|485.37|487.87|484.87|488.37|485.37|487.87|484.87|0
1646668380000|2022-03-07 15:53:00|489.87|486.87|489.87|486.87|489.87|486.87|489.87|486.87|0
1646668390000|2022-03-07 15:53:10|489.62|486.62|489.87|486.87|489.87|486.87|489.62|486.62|0
1646668400000|2022-03-07 15:53:20|491.12|488.12|491.62|488.62|491.62|488.62|491.12|488.12|0
1646668410000|2022-03-07 15:53:30|491.87|488.87|491.75|488.75|491.87|488.87|491.75|488.75|0
1646668420000|2022-03-07 15:53:40|492.87|489.87|492.5|489.5|492.87|489.87|492.5|489.5|0
1646668430000|2022-03-07 15:53:50|492.87|489.87|493.62|490.62|493.62|490.62|492.87|489.87|0
1646668440000|2022-03-07 15:54:00|495|492|494.87|491.87|495|492|494.87|491.87|0
1646668450000|2022-03-07 15:54:10|495.37|492.37|496|493|496|493|495.37|492.37|0
1646668460000|2022-03-07 15:54:20|495.37|492.37|495.12|492.12|495.37|492.37|495.12|492.12|0
1646668470000|2022-03-07 15:54:30|495.5|492.5|495.5|492.5|495.5|492.5|495.5|492.5|0
1646668480000|2022-03-07 15:54:40|495.62|492.62|495.75|492.75|495.75|492.75|495.62|492.62|0
1646668490000|2022-03-07 15:54:50|496.12|493.12|495.87|492.87|496.12|493.12|495.87|492.87|0
1646668500000|2022-03-07 15:55:00|495.37|492.37|495.37|492.37|495.37|492.37|495.37|492.37|0
1646668510000|2022-03-07 15:55:10|495.62|492.62|495.87|492.87|495.87|492.87|495.62|492.62|0
1646668520000|2022-03-07 15:55:20|496.37|493.37|496.12|493.12|496.37|493.37|496.12|493.12|0
1646668530000|2022-03-07 15:55:30|494.62|491.62|494.87|491.87|494.87|491.87|494.62|491.62|0
1646668540000|2022-03-07 15:55:40|495.12|492.12|495.62|492.62|495.62|492.62|495.12|492.12|0
1646668550000|2022-03-07 15:55:50|496.37|493.37|496.37|493.37|496.37|493.37|496.37|493.37|0
1646668560000|2022-03-07 15:56:00|495.12|492.12|495.12|492.12|495.12|492.12|495.12|492.12|0
1646668570000|2022-03-07 15:56:10|496.62|493.62|496.87|493.87|496.87|493.87|496.62|493.62|0
1646668580000|2022-03-07 15:56:20|495.5|492.5|496.37|493.37|496.37|493.37|495.5|492.5|0
1646668590000|2022-03-07 15:56:30|496.12|493.12|496.12|493.12|496.12|493.12|496.12|493.12|0
1646668600000|2022-03-07 15:56:40|496.62|493.62|496.62|493.62|496.62|493.62|496.62|493.62|0
1646668610000|2022-03-07 15:56:50|496.12|493.12|496.37|493.37|496.37|493.37|496.12|493.12|0
1646668620000|2022-03-07 15:57:00|495.75|492.75|494.87|491.87|495.75|492.75|494.87|491.87|0
1646668630000|2022-03-07 15:57:10|494|491|493.62|490.62|494|491|493.62|490.62|0
1646668640000|2022-03-07 15:57:20|494.12|491.12|494.12|491.12|494.12|491.12|494.12|491.12|0
1646668650000|2022-03-07 15:57:30|494.62|491.62|495.62|492.62|495.62|492.62|494.62|491.62|0
1646668660000|2022-03-07 15:57:40|495.87|492.87|495.37|492.37|495.87|492.87|495.37|492.37|0
1646668670000|2022-03-07 15:57:50|496.12|493.12|496.62|493.62|496.62|493.62|496.12|493.12|0
1646668680000|2022-03-07 15:58:00|496.75|493.75|496.87|493.87|496.87|493.87|496.75|493.75|0
1646668690000|2022-03-07 15:58:10|495.75|492.75|496.5|493.5|496.5|493.5|495.75|492.75|0
1646668700000|2022-03-07 15:58:20|496.87|493.87|496.37|493.37|496.87|493.87|496.37|493.37|0
1646668710000|2022-03-07 15:58:30|493.62|490.62|493.87|490.87|493.87|490.87|493.62|490.62|0
1646668720000|2022-03-07 15:58:40|493.62|490.62|494.37|491.37|494.37|491.37|493.62|490.62|0
1646668730000|2022-03-07 15:58:50|494.12|491.12|493.37|490.37|494.12|491.12|493.37|490.37|0
1646668740000|2022-03-07 15:59:00|492.87|489.87|492.87|489.87|492.87|489.87|492.87|489.87|0
1646668750000|2022-03-07 15:59:10|492.37|489.37|492.87|489.87|492.87|489.87|492.37|489.37|0
1646668760000|2022-03-07 15:59:20|491.37|488.37|490.62|487.62|491.37|488.37|490.62|487.62|0
1646668770000|2022-03-07 15:59:30|490.25|487.25|490.62|487.62|490.62|487.62|490.25|487.25|0
1646668780000|2022-03-07 15:59:40|492.12|489.12|492.62|489.62|492.62|489.62|492.12|489.12|0
1646668790000|2022-03-07 15:59:50|492.37|489.37|492|489|492.37|489.37|492|489|0
1646668810000|2022-03-07 16:00:10|483.87|480.87|483.62|480.62|483.87|480.87|483.62|480.62|0
1646668820000|2022-03-07 16:00:20|482.62|479.62|482.87|479.87|482.87|479.87|482.62|479.62|0
1646668830000|2022-03-07 16:00:30|481.12|478.12|482.12|479.12|482.12|479.12|481.12|478.12|0
1646668840000|2022-03-07 16:00:40|482.37|479.37|482.37|479.37|482.37|479.37|482.37|479.37|0
1646668850000|2022-03-07 16:00:50|482.62|479.62|483.12|480.12|483.12|480.12|482.62|479.62|0
1646668860000|2022-03-07 16:01:00|482.87|479.87|482.62|479.62|482.87|479.87|482.62|479.62|0
1646668870000|2022-03-07 16:01:10|483.37|480.37|483.5|480.5|483.5|480.5|483.37|480.37|0
1646668880000|2022-03-07 16:01:20|483.87|480.87|483.87|480.87|483.87|480.87|483.87|480.87|0
1646668900000|2022-03-07 16:01:40|484|481|484.62|481.62|484.62|481.62|484|481|0
1646668910000|2022-03-07 16:01:50|485.37|482.37|485.37|482.37|485.37|482.37|485.37|482.37|0
1646668920000|2022-03-07 16:02:00|487.12|484.12|487.37|484.37|487.37|484.37|487.12|484.12|0
1646668930000|2022-03-07 16:02:10|487.12|484.12|487.37|484.37|487.37|484.37|487.12|484.12|0
1646668940000|2022-03-07 16:02:20|486.5|483.5|487.37|484.37|487.37|484.37|486.5|483.5|0
1646668950000|2022-03-07 16:02:30|487.75|484.75|487.75|484.75|487.75|484.75|487.75|484.75|0
1646668960000|2022-03-07 16:02:40|489.12|486.12|489.62|486.62|489.62|486.62|489.12|486.12|0
1646668970000|2022-03-07 16:02:50|489.75|486.75|489.62|486.62|489.75|486.75|489.62|486.62|0
1646668980000|2022-03-07 16:03:00|489.12|486.12|489.12|486.12|489.12|486.12|489.12|486.12|0
1646668990000|2022-03-07 16:03:10|489.62|486.62|489.62|486.62|489.62|486.62|489.62|486.62|0
1646669000000|2022-03-07 16:03:20|489.37|486.37|489.37|486.37|489.37|486.37|489.37|486.37|0
1646669010000|2022-03-07 16:03:30|489.62|486.62|489.87|486.87|489.87|486.87|489.62|486.62|0
1646669020000|2022-03-07 16:03:40|490.12|487.12|490.37|487.37|490.37|487.37|490.12|487.12|0
1646669030000|2022-03-07 16:03:50|490.62|487.62|490.62|487.62|490.62|487.62|490.62|487.62|0
1646669040000|2022-03-07 16:04:00|490.12|487.12|489.75|486.75|490.12|487.12|489.75|486.75|0
1646669060000|2022-03-07 16:04:20|489.5|486.5|488.62|485.62|489.5|486.5|488.62|485.62|0
1646669070000|2022-03-07 16:04:30|488.87|485.87|488.87|485.87|488.87|485.87|488.87|485.87|0
1646669080000|2022-03-07 16:04:40|489.25|486.25|489.37|486.37|489.37|486.37|489.25|486.25|0
1646669090000|2022-03-07 16:04:50|488.37|485.37|488.87|485.87|488.87|485.87|488.37|485.37|0
1646669100000|2022-03-07 16:05:00|488.62|485.62|489.12|486.12|489.12|486.12|488.62|485.62|0
1646669110000|2022-03-07 16:05:10|488.87|485.87|488.87|485.87|488.87|485.87|488.87|485.87|0
1646669120000|2022-03-07 16:05:20|489.62|486.62|489.37|486.37|489.62|486.62|489.37|486.37|0
1646669130000|2022-03-07 16:05:30|489.62|486.62|489.37|486.37|489.62|486.62|489.37|486.37|0
1646669140000|2022-03-07 16:05:40|490.12|487.12|489.62|486.62|490.12|487.12|489.62|486.62|0
1646669150000|2022-03-07 16:05:50|489.37|486.37|489.62|486.62|489.62|486.62|489.37|486.37|0
1646669160000|2022-03-07 16:06:00|490.25|487.25|490.37|487.37|490.37|487.37|490.25|487.25|0
1646669170000|2022-03-07 16:06:10|490.62|487.62|490.12|487.12|490.62|487.62|490.12|487.12|0
1646669180000|2022-03-07 16:06:20|490.37|487.37|490.12|487.12|490.37|487.37|490.12|487.12|0
1646669190000|2022-03-07 16:06:30|489.75|486.75|489.75|486.75|489.75|486.75|489.75|486.75|0
1646669200000|2022-03-07 16:06:40|489.62|486.62|490.12|487.12|490.12|487.12|489.62|486.62|0
1646669210000|2022-03-07 16:06:50|490.37|487.37|490.37|487.37|490.37|487.37|490.37|487.37|0
1646669220000|2022-03-07 16:07:00|490.12|487.12|489.75|486.75|490.12|487.12|489.75|486.75|0
1646669230000|2022-03-07 16:07:10|489.87|486.87|489.37|486.37|489.87|486.87|489.37|486.37|0
1646669240000|2022-03-07 16:07:20|489.25|486.25|489.25|486.25|489.25|486.25|489.25|486.25|0
1646669250000|2022-03-07 16:07:30|489.62|486.62|488.87|485.87|489.62|486.62|488.87|485.87|0
1646669260000|2022-03-07 16:07:40|488.37|485.37|488.37|485.37|488.37|485.37|488.37|485.37|0
1646669270000|2022-03-07 16:07:50|487.75|484.75|487.37|484.37|487.75|484.75|487.37|484.37|0
1646669280000|2022-03-07 16:08:00|486.87|483.87|486.62|483.62|486.87|483.87|486.62|483.62|0
1646669290000|2022-03-07 16:08:10|487.12|484.12|486.87|483.87|487.12|484.12|486.87|483.87|0
1646669300000|2022-03-07 16:08:20|488.12|485.12|488.12|485.12|488.12|485.12|488.12|485.12|0
1646669310000|2022-03-07 16:08:30|488.5|485.5|487.37|484.37|488.5|485.5|487.37|484.37|0
1646669320000|2022-03-07 16:08:40|485.87|482.87|485.87|482.87|485.87|482.87|485.87|482.87|0
1646669330000|2022-03-07 16:08:50|486.37|483.37|485.87|482.87|486.37|483.37|485.87|482.87|0
1646669340000|2022-03-07 16:09:00|486.62|483.62|485.87|482.87|486.62|483.62|485.87|482.87|0
1646669350000|2022-03-07 16:09:10|485.62|482.62|486.87|483.87|486.87|483.87|485.62|482.62|0
1646669360000|2022-03-07 16:09:20|486.12|483.12|484.87|481.87|486.12|483.12|484.87|481.87|0
1646669380000|2022-03-07 16:09:40|484.75|481.75|484.87|481.87|484.87|481.87|484.75|481.75|0
1646669390000|2022-03-07 16:09:50|484.25|481.25|484.62|481.62|484.62|481.62|484.25|481.25|0
1646669400000|2022-03-07 16:10:00|485.12|482.12|485.62|482.62|485.62|482.62|485.12|482.12|0
1646669410000|2022-03-07 16:10:10|484.37|481.37|484.62|481.62|484.62|481.62|484.37|481.37|0
1646669420000|2022-03-07 16:10:20|484.87|481.87|484.87|481.87|484.87|481.87|484.87|481.87|0
1646669430000|2022-03-07 16:10:30|485.87|482.87|485.87|482.87|485.87|482.87|485.87|482.87|0
1646669440000|2022-03-07 16:10:40|486.12|483.12|486.12|483.12|486.12|483.12|486.12|483.12|0
1646669450000|2022-03-07 16:10:50|486.37|483.37|487.12|484.12|487.12|484.12|486.37|483.37|0
1646669460000|2022-03-07 16:11:00|487.37|484.37|486.87|483.87|487.37|484.37|486.87|483.87|0
1646669470000|2022-03-07 16:11:10|487.87|484.87|487.62|484.62|487.87|484.87|487.62|484.62|0
1646669480000|2022-03-07 16:11:20|488.12|485.12|488.87|485.87|488.87|485.87|488.12|485.12|0
1646669490000|2022-03-07 16:11:30|489.37|486.37|489.87|486.87|489.87|486.87|489.37|486.37|0
1646669500000|2022-03-07 16:11:40|488.87|485.87|489.12|486.12|489.12|486.12|488.87|485.87|0
1646669510000|2022-03-07 16:11:50|488.75|485.75|489.37|486.37|489.37|486.37|488.75|485.75|0
1646669520000|2022-03-07 16:12:00|488.62|485.62|489.62|486.62|489.62|486.62|488.62|485.62|0
1646669530000|2022-03-07 16:12:10|490.62|487.62|490.87|487.87|490.87|487.87|490.62|487.62|0
1646669540000|2022-03-07 16:12:20|491.37|488.37|493.37|490.37|493.37|490.37|491.37|488.37|0
1646669550000|2022-03-07 16:12:30|492.5|489.5|492.12|489.12|492.5|489.5|492.12|489.12|0
1646669560000|2022-03-07 16:12:40|490.62|487.62|490.87|487.87|490.87|487.87|490.62|487.62|0
1646669570000|2022-03-07 16:12:50|492.25|489.25|491.62|488.62|492.25|489.25|491.62|488.62|0
1646669580000|2022-03-07 16:13:00|492.12|489.12|492.12|489.12|492.12|489.12|492.12|489.12|0
1646669590000|2022-03-07 16:13:10|491.87|488.87|491.87|488.87|491.87|488.87|491.87|488.87|0
1646669600000|2022-03-07 16:13:20|492|489|492|489|492|489|492|489|0
1646669610000|2022-03-07 16:13:30|491.75|488.75|491.75|488.75|491.75|488.75|491.75|488.75|0
1646669620000|2022-03-07 16:13:40|491.37|488.37|491.37|488.37|491.37|488.37|491.37|488.37|0
1646669630000|2022-03-07 16:13:50|490.62|487.62|490.62|487.62|490.62|487.62|490.62|487.62|0
1646669640000|2022-03-07 16:14:00|491.37|488.37|491.12|488.12|491.37|488.37|491.12|488.12|0
1646669650000|2022-03-07 16:14:10|489.62|486.62|490.37|487.37|490.37|487.37|489.62|486.62|0
1646669660000|2022-03-07 16:14:20|489.87|486.87|489.87|486.87|489.87|486.87|489.87|486.87|0
1646669700000|2022-03-07 16:15:00|487.62|484.62|486|483|487.62|484.62|486|483|0
1646669710000|2022-03-07 16:15:10|485.62|482.62|485.5|482.5|485.62|482.62|485.5|482.5|0
1646669720000|2022-03-07 16:15:20|484.87|481.87|484.12|481.12|484.87|481.87|484.12|481.12|0
1646669730000|2022-03-07 16:15:30|485.12|482.12|483.87|480.87|485.12|482.12|483.87|480.87|0
1646669740000|2022-03-07 16:15:40|483.62|480.62|484.87|481.87|484.87|481.87|483.62|480.62|0
1646669760000|2022-03-07 16:16:00|484.37|481.37|484.37|481.37|484.37|481.37|484.37|481.37|0
1646669770000|2022-03-07 16:16:10|484.12|481.12|482.37|479.37|484.12|481.12|482.37|479.37|0
1646669780000|2022-03-07 16:16:20|482.62|479.62|482.87|479.87|482.87|479.87|482.62|479.62|0
1646669790000|2022-03-07 16:16:30|482.12|479.12|483.37|480.37|483.37|480.37|482.12|479.12|0
1646669800000|2022-03-07 16:16:40|483.5|480.5|483.62|480.62|483.62|480.62|483.5|480.5|0
1646669810000|2022-03-07 16:16:50|482.12|479.12|481.87|478.87|482.12|479.12|481.87|478.87|0
1646669820000|2022-03-07 16:17:00|480.37|477.37|479.87|476.87|480.37|477.37|479.87|476.87|0
1646669830000|2022-03-07 16:17:10|480.37|477.37|480.37|477.37|480.37|477.37|480.37|477.37|0
1646669840000|2022-03-07 16:17:20|481.62|478.62|481.37|478.37|481.62|478.62|481.37|478.37|0
1646669850000|2022-03-07 16:17:30|481.87|478.87|481.87|478.87|481.87|478.87|481.87|478.87|0
1646669860000|2022-03-07 16:17:40|480.87|477.87|481.37|478.37|481.37|478.37|480.87|477.87|0
1646669870000|2022-03-07 16:17:50|482.12|479.12|481.62|478.62|482.12|479.12|481.62|478.62|0
1646669880000|2022-03-07 16:18:00|480.12|477.12|480.12|477.12|480.12|477.12|480.12|477.12|0
1646669890000|2022-03-07 16:18:10|479.37|476.37|479.37|476.37|479.37|476.37|479.37|476.37|0
1646669900000|2022-03-07 16:18:20|479.75|476.75|479.37|476.37|479.75|476.75|479.37|476.37|0
1646669910000|2022-03-07 16:18:30|479.87|476.87|479.12|476.12|479.87|476.87|479.12|476.12|0
1646669920000|2022-03-07 16:18:40|477.62|474.62|477.62|474.62|477.62|474.62|477.62|474.62|0
1646669930000|2022-03-07 16:18:50|477.12|474.12|476.62|473.62|477.12|474.12|476.62|473.62|0
1646669940000|2022-03-07 16:19:00|478.37|475.37|479.25|476.25|479.25|476.25|478.37|475.37|0
1646669950000|2022-03-07 16:19:10|479.62|476.62|479.87|476.87|479.87|476.87|479.62|476.62|0
1646669960000|2022-03-07 16:19:20|479.75|476.75|479.75|476.75|479.75|476.75|479.75|476.75|0
1646669970000|2022-03-07 16:19:30|479.62|476.62|480.5|477.5|480.5|477.5|479.62|476.62|0
1646669980000|2022-03-07 16:19:40|480.62|477.62|480.12|477.12|480.62|477.62|480.12|477.12|0
1646669990000|2022-03-07 16:19:50|481.12|478.12|481.12|478.12|481.12|478.12|481.12|478.12|0
1646670000000|2022-03-07 16:20:00|481.37|478.37|480.37|477.37|481.37|478.37|480.37|477.37|0
1646670010000|2022-03-07 16:20:10|480.87|477.87|480.37|477.37|480.87|477.87|480.37|477.37|0
1646670020000|2022-03-07 16:20:20|481.87|478.87|482.37|479.37|482.37|479.37|481.87|478.87|0
1646670030000|2022-03-07 16:20:30|482|479|482.37|479.37|482.37|479.37|482|479|0
1646670040000|2022-03-07 16:20:40|482.62|479.62|482.12|479.12|482.62|479.62|482.12|479.12|0
1646670050000|2022-03-07 16:20:50|481.12|478.12|480.62|477.62|481.12|478.12|480.62|477.62|0
1646670060000|2022-03-07 16:21:00|480|477|479.37|476.37|480|477|479.37|476.37|0
1646670070000|2022-03-07 16:21:10|478.62|475.62|479.87|476.87|479.87|476.87|478.62|475.62|0
1646670080000|2022-03-07 16:21:20|481.12|478.12|480.87|477.87|481.12|478.12|480.87|477.87|0
1646670090000|2022-03-07 16:21:30|481.37|478.37|481.87|478.87|481.87|478.87|481.37|478.37|0
1646670100000|2022-03-07 16:21:40|482.37|479.37|483.12|480.12|483.12|480.12|482.37|479.37|0
1646670110000|2022-03-07 16:21:50|483.87|480.87|483.37|480.37|483.87|480.87|483.37|480.37|0
1646670120000|2022-03-07 16:22:00|483.12|480.12|483.87|480.87|483.87|480.87|483.12|480.12|0
1646670130000|2022-03-07 16:22:10|482.12|479.12|482.12|479.12|482.12|479.12|482.12|479.12|0
1646670140000|2022-03-07 16:22:20|480.12|477.12|480.62|477.62|480.62|477.62|480.12|477.12|0
1646670150000|2022-03-07 16:22:30|480.87|477.87|480.62|477.62|480.87|477.87|480.62|477.62|0
1646670160000|2022-03-07 16:22:40|480.75|477.75|479.87|476.87|480.75|477.75|479.87|476.87|0
1646670170000|2022-03-07 16:22:50|480.12|477.12|480.37|477.37|480.37|477.37|480.12|477.12|0
1646670180000|2022-03-07 16:23:00|480.62|477.62|480.12|477.12|480.62|477.62|480.12|477.12|0
1646670190000|2022-03-07 16:23:10|480.87|477.87|480.62|477.62|480.87|477.87|480.62|477.62|0
1646670200000|2022-03-07 16:23:20|481.12|478.12|482.12|479.12|482.12|479.12|481.12|478.12|0
1646670210000|2022-03-07 16:23:30|481.62|478.62|481.62|478.62|481.62|478.62|481.62|478.62|0
1646670220000|2022-03-07 16:23:40|483.12|480.12|483.62|480.62|483.62|480.62|483.12|480.12|0
1646670230000|2022-03-07 16:23:50|483.87|480.87|483.62|480.62|483.87|480.87|483.62|480.62|0
1646670240000|2022-03-07 16:24:00|483.75|480.75|483.37|480.37|483.75|480.75|483.37|480.37|0
1646670250000|2022-03-07 16:24:10|482.87|479.87|482.87|479.87|482.87|479.87|482.87|479.87|0
1646670260000|2022-03-07 16:24:20|483.37|480.37|482.87|479.87|483.37|480.37|482.87|479.87|0
1646670270000|2022-03-07 16:24:30|482.5|479.5|481.87|478.87|482.5|479.5|481.87|478.87|0
1646670280000|2022-03-07 16:24:40|482.62|479.62|483.37|480.37|483.37|480.37|482.62|479.62|0
1646670290000|2022-03-07 16:24:50|484.37|481.37|484.87|481.87|484.87|481.87|484.37|481.37|0
1646670300000|2022-03-07 16:25:00|484|481|484.87|481.87|484.87|481.87|484|481|0
1646670310000|2022-03-07 16:25:10|483.62|480.62|483.62|480.62|483.62|480.62|483.62|480.62|0
1646670320000|2022-03-07 16:25:20|484.12|481.12|483.62|480.62|484.12|481.12|483.62|480.62|0
1646670330000|2022-03-07 16:25:30|483.12|480.12|483.62|480.62|483.62|480.62|483.12|480.12|0
1646670340000|2022-03-07 16:25:40|484.37|481.37|484.87|481.87|484.87|481.87|484.37|481.37|0
1646670350000|2022-03-07 16:25:50|484.37|481.37|483.62|480.62|484.37|481.37|483.62|480.62|0
1646670360000|2022-03-07 16:26:00|484.87|481.87|484.62|481.62|484.87|481.87|484.62|481.62|0
1646670370000|2022-03-07 16:26:10|483.87|480.87|482.87|479.87|483.87|480.87|482.87|479.87|0
1646670380000|2022-03-07 16:26:20|482.12|479.12|483.87|480.87|483.87|480.87|482.12|479.12|0
1646670390000|2022-03-07 16:26:30|483.12|480.12|483.12|480.12|483.12|480.12|483.12|480.12|0
1646670400000|2022-03-07 16:26:40|482.62|479.62|482.87|479.87|482.87|479.87|482.62|479.62|0
1646670410000|2022-03-07 16:26:50|483.62|480.62|484.37|481.37|484.37|481.37|483.62|480.62|0
1646670420000|2022-03-07 16:27:00|485|482|485.37|482.37|485.37|482.37|485|482|0
1646670430000|2022-03-07 16:27:10|484.87|481.87|485.12|482.12|485.12|482.12|484.87|481.87|0
1646670440000|2022-03-07 16:27:20|485.37|482.37|484.62|481.62|485.37|482.37|484.62|481.62|0
1646670450000|2022-03-07 16:27:30|484.12|481.12|484.12|481.12|484.12|481.12|484.12|481.12|0
1646670460000|2022-03-07 16:27:40|484.62|481.62|485.37|482.37|485.37|482.37|484.62|481.62|0
1646670470000|2022-03-07 16:27:50|485.12|482.12|484.5|481.5|485.12|482.12|484.5|481.5|0
1646670480000|2022-03-07 16:28:00|485.12|482.12|485.37|482.37|485.37|482.37|485.12|482.12|0
1646670490000|2022-03-07 16:28:10|484.75|481.75|483.37|480.37|484.75|481.75|483.37|480.37|0
1646670500000|2022-03-07 16:28:20|483.12|480.12|483.12|480.12|483.12|480.12|483.12|480.12|0
1646670510000|2022-03-07 16:28:30|484.62|481.62|485.37|482.37|485.37|482.37|484.62|481.62|0
1646670520000|2022-03-07 16:28:40|485.12|482.12|485.12|482.12|485.12|482.12|485.12|482.12|0
1646670530000|2022-03-07 16:28:50|485.37|482.37|483.5|480.5|485.37|482.37|483.5|480.5|0
1646670540000|2022-03-07 16:29:00|484|481|485.12|482.12|485.12|482.12|484|481|0
1646670550000|2022-03-07 16:29:10|485.37|482.37|484.5|481.5|485.37|482.37|484.5|481.5|0
1646670560000|2022-03-07 16:29:20|484.12|481.12|484.62|481.62|484.62|481.62|484.12|481.12|0
1646670570000|2022-03-07 16:29:30|485.37|482.37|484.87|481.87|485.37|482.37|484.87|481.87|0
1646670580000|2022-03-07 16:29:40|484.62|481.62|485|482|485|482|484.62|481.62|0
1646670590000|2022-03-07 16:29:50|484.62|481.62|484.37|481.37|484.62|481.62|484.37|481.37|0
1646670600000|2022-03-07 16:30:00|484.62|481.62|484.12|481.12|484.62|481.62|484.12|481.12|0
1646670610000|2022-03-07 16:30:10|484.37|481.37|484.62|481.62|484.62|481.62|484.37|481.37|0
1646670620000|2022-03-07 16:30:20|485.12|482.12|485.37|482.37|485.37|482.37|485.12|482.12|0
1646670630000|2022-03-07 16:30:30|485.12|482.12|485.37|482.37|485.37|482.37|485.12|482.12|0
1646670640000|2022-03-07 16:30:40|487.37|484.37|487.62|484.62|487.62|484.62|487.37|484.37|0
1646670650000|2022-03-07 16:30:50|487.87|484.87|488.62|485.62|488.62|485.62|487.87|484.87|0
1646670660000|2022-03-07 16:31:00|488.12|485.12|488.87|485.87|488.87|485.87|488.12|485.12|0
1646670670000|2022-03-07 16:31:10|487.87|484.87|488.37|485.37|488.37|485.37|487.87|484.87|0
1646670680000|2022-03-07 16:31:20|489.12|486.12|489.37|486.37|489.37|486.37|489.12|486.12|0
1646670690000|2022-03-07 16:31:30|490.37|487.37|491.62|488.62|491.62|488.62|490.37|487.37|0
1646670700000|2022-03-07 16:31:40|492.12|489.12|491.5|488.5|492.12|489.12|491.5|488.5|0
1646670710000|2022-03-07 16:31:50|491.62|488.62|492|489|492|489|491.62|488.62|0
1646670720000|2022-03-07 16:32:00|493.62|490.62|493.12|490.12|493.62|490.62|493.12|490.12|0
1646670730000|2022-03-07 16:32:10|492.37|489.37|492.62|489.62|492.62|489.62|492.37|489.37|0
1646670740000|2022-03-07 16:32:20|492.37|489.37|492.62|489.62|492.62|489.62|492.37|489.37|0
1646670750000|2022-03-07 16:32:30|492.12|489.12|491.87|488.87|492.12|489.12|491.87|488.87|0
1646670760000|2022-03-07 16:32:40|491.12|488.12|491.75|488.75|491.75|488.75|491.12|488.12|0
1646670770000|2022-03-07 16:32:50|491.62|488.62|491.87|488.87|491.87|488.87|491.62|488.62|0
1646670780000|2022-03-07 16:33:00|492.12|489.12|492.12|489.12|492.12|489.12|492.12|489.12|0
1646670790000|2022-03-07 16:33:10|493.12|490.12|493.12|490.12|493.12|490.12|493.12|490.12|0
1646670800000|2022-03-07 16:33:20|493.37|490.37|493.37|490.37|493.37|490.37|493.37|490.37|0
1646670810000|2022-03-07 16:33:30|494.62|491.62|494.62|491.62|494.62|491.62|494.62|491.62|0
1646670820000|2022-03-07 16:33:40|494.37|491.37|494.87|491.87|494.87|491.87|494.37|491.37|0
1646670830000|2022-03-07 16:33:50|494.62|491.62|494.5|491.5|494.62|491.62|494.5|491.5|0
1646670840000|2022-03-07 16:34:00|494.37|491.37|492.62|489.62|494.37|491.37|492.62|489.62|0
1646670850000|2022-03-07 16:34:10|493.62|490.62|493.62|490.62|493.62|490.62|493.62|490.62|0
1646670860000|2022-03-07 16:34:20|493.37|490.37|493.87|490.87|493.87|490.87|493.37|490.37|0
1646670870000|2022-03-07 16:34:30|494.12|491.12|494.12|491.12|494.12|491.12|494.12|491.12|0
1646670880000|2022-03-07 16:34:40|494.87|491.87|495.37|492.37|495.37|492.37|494.87|491.87|0
1646670890000|2022-03-07 16:34:50|495.12|492.12|494.87|491.87|495.12|492.12|494.87|491.87|0
1646670900000|2022-03-07 16:35:00|494.37|491.37|494.87|491.87|494.87|491.87|494.37|491.37|0
1646670910000|2022-03-07 16:35:10|495.12|492.12|495.75|492.75|495.75|492.75|495.12|492.12|0
1646670920000|2022-03-07 16:35:20|495.62|492.62|495.12|492.12|495.62|492.62|495.12|492.12|0
1646670930000|2022-03-07 16:35:30|496.12|493.12|495.62|492.62|496.12|493.12|495.62|492.62|0
1646670940000|2022-03-07 16:35:40|495.12|492.12|495.37|492.37|495.37|492.37|495.12|492.12|0
1646670950000|2022-03-07 16:35:50|495.87|492.87|496|493|496|493|495.87|492.87|0
1646670960000|2022-03-07 16:36:00|496.62|493.62|498.62|495.62|498.62|495.62|496.62|493.62|0
1646670970000|2022-03-07 16:36:10|497.87|494.87|498.62|495.62|498.62|495.62|497.87|494.87|0
1646670980000|2022-03-07 16:36:20|498.87|495.87|497.87|494.87|498.87|495.87|497.87|494.87|0
1646670990000|2022-03-07 16:36:30|497.12|494.12|496.37|493.37|497.12|494.12|496.37|493.37|0
1646671000000|2022-03-07 16:36:40|496.62|493.62|497.12|494.12|497.12|494.12|496.62|493.62|0
1646671010000|2022-03-07 16:36:50|496.62|493.62|496.5|493.5|496.62|493.62|496.5|493.5|0
1646671020000|2022-03-07 16:37:00|496.37|493.37|496.12|493.12|496.37|493.37|496.12|493.12|0
1646671030000|2022-03-07 16:37:10|496.37|493.37|497.37|494.37|497.37|494.37|496.37|493.37|0
1646671040000|2022-03-07 16:37:20|497.62|494.62|497.37|494.37|497.62|494.62|497.37|494.37|0
1646671050000|2022-03-07 16:37:30|498.12|495.12|498.62|495.62|498.62|495.62|498.12|495.12|0
1646671060000|2022-03-07 16:37:40|497.87|494.87|497.87|494.87|497.87|494.87|497.87|494.87|0
1646671070000|2022-03-07 16:37:50|498.12|495.12|498.12|495.12|498.12|495.12|498.12|495.12|0
1646671080000|2022-03-07 16:38:00|497.87|494.87|497.87|494.87|497.87|494.87|497.87|494.87|0
1646671090000|2022-03-07 16:38:10|498.37|495.37|498.62|495.62|498.62|495.62|498.37|495.37|0
1646671100000|2022-03-07 16:38:20|497.62|494.62|497.12|494.12|497.62|494.62|497.12|494.12|0
1646671110000|2022-03-07 16:38:30|496.62|493.62|496.62|493.62|496.62|493.62|496.62|493.62|0
1646671120000|2022-03-07 16:38:40|496.75|493.75|496.87|493.87|496.87|493.87|496.75|493.75|0
1646671130000|2022-03-07 16:38:50|497|494|497.87|494.87|497.87|494.87|497|494|0
1646671140000|2022-03-07 16:39:00|498.12|495.12|498.87|495.87|498.87|495.87|498.12|495.12|0
1646671150000|2022-03-07 16:39:10|498.62|495.62|498.62|495.62|498.62|495.62|498.62|495.62|0
1646671160000|2022-03-07 16:39:20|497.37|494.37|498.37|495.37|498.37|495.37|497.37|494.37|0
1646671170000|2022-03-07 16:39:30|498.12|495.12|499.12|496.12|499.12|496.12|498.12|495.12|0
1646671180000|2022-03-07 16:39:40|501.12|498.12|501.12|498.12|501.12|498.12|501.12|498.12|0
1646671190000|2022-03-07 16:39:50|500.87|497.87|500.87|497.87|500.87|497.87|500.87|497.87|0
1646671200000|2022-03-07 16:40:00|501.37|498.37|503.12|500.12|503.12|500.12|501.37|498.37|0
1646671220000|2022-03-07 16:40:20|504.62|501.62|505.62|502.62|505.62|502.62|504.62|501.62|0
1646671230000|2022-03-07 16:40:30|505.37|502.37|504.87|501.87|505.37|502.37|504.87|501.87|0
1646671240000|2022-03-07 16:40:40|503.75|500.75|503.37|500.37|503.75|500.75|503.37|500.37|0
1646671250000|2022-03-07 16:40:50|502.12|499.12|502.12|499.12|502.12|499.12|502.12|499.12|0
1646671260000|2022-03-07 16:41:00|503.12|500.12|503.12|500.12|503.12|500.12|503.12|500.12|0
1646671270000|2022-03-07 16:41:10|502.87|499.87|503.62|500.62|503.62|500.62|502.87|499.87|0
1646671280000|2022-03-07 16:41:20|503.37|500.37|502.62|499.62|503.37|500.37|502.62|499.62|0
1646671290000|2022-03-07 16:41:30|503.62|500.62|503.62|500.62|503.62|500.62|503.62|500.62|0
1646671300000|2022-03-07 16:41:40|502.87|499.87|501.12|498.12|502.87|499.87|501.12|498.12|0
1646671310000|2022-03-07 16:41:50|500.87|497.87|500.87|497.87|500.87|497.87|500.87|497.87|0
1646671320000|2022-03-07 16:42:00|500.25|497.25|499.87|496.87|500.25|497.25|499.87|496.87|0
1646671330000|2022-03-07 16:42:10|500.12|497.12|500.12|497.12|500.12|497.12|500.12|497.12|0
1646671340000|2022-03-07 16:42:20|499.62|496.62|499.37|496.37|499.62|496.62|499.37|496.37|0
1646671350000|2022-03-07 16:42:30|498.87|495.87|498.62|495.62|498.87|495.87|498.62|495.62|0
1646671360000|2022-03-07 16:42:40|498.5|495.5|499.12|496.12|499.12|496.12|498.5|495.5|0
1646671370000|2022-03-07 16:42:50|499.87|496.87|499.87|496.87|499.87|496.87|499.87|496.87|0
1646671380000|2022-03-07 16:43:00|500.62|497.62|500.12|497.12|500.62|497.62|500.12|497.12|0
1646671390000|2022-03-07 16:43:10|499.87|496.87|499.87|496.87|499.87|496.87|499.87|496.87|0
1646671400000|2022-03-07 16:43:20|500.62|497.62|500.12|497.12|500.62|497.62|500.12|497.12|0
1646671410000|2022-03-07 16:43:30|499.12|496.12|500.12|497.12|500.12|497.12|499.12|496.12|0
1646671420000|2022-03-07 16:43:40|499.37|496.37|499.37|496.37|499.37|496.37|499.37|496.37|0
1646671430000|2022-03-07 16:43:50|499.87|496.87|500.37|497.37|500.37|497.37|499.87|496.87|0
1646671440000|2022-03-07 16:44:00|499.62|496.62|499.37|496.37|499.62|496.62|499.37|496.37|0
1646671450000|2022-03-07 16:44:10|499.62|496.62|499.62|496.62|499.62|496.62|499.62|496.62|0
1646671460000|2022-03-07 16:44:20|498.87|495.87|498.87|495.87|498.87|495.87|498.87|495.87|0
1646671470000|2022-03-07 16:44:30|498.62|495.62|498.62|495.62|498.62|495.62|498.62|495.62|0
1646671480000|2022-03-07 16:44:40|498.37|495.37|498.37|495.37|498.37|495.37|498.37|495.37|0
1646671490000|2022-03-07 16:44:50|498.87|495.87|499.25|496.25|499.25|496.25|498.87|495.87|0
1646671500000|2022-03-07 16:45:00|484.12|481.12|484.37|481.37|484.37|481.37|484.12|481.12|0
1646671510000|2022-03-07 16:45:10|484.62|481.62|484.87|481.87|484.87|481.87|484.62|481.62|0
1646671520000|2022-03-07 16:45:20|484.62|481.62|484.25|481.25|484.62|481.62|484.25|481.25|0
1646671530000|2022-03-07 16:45:30|483.87|480.87|483.62|480.62|483.87|480.87|483.62|480.62|0
1646671540000|2022-03-07 16:45:40|484.12|481.12|484.62|481.62|484.62|481.62|484.12|481.12|0
1646671550000|2022-03-07 16:45:50|484.25|481.25|484.25|481.25|484.25|481.25|484.25|481.25|0
1646671560000|2022-03-07 16:46:00|484.37|481.37|483.37|480.37|484.37|481.37|483.37|480.37|0
1646671570000|2022-03-07 16:46:10|482.87|479.87|482.75|479.75|482.87|479.87|482.75|479.75|0
1646671580000|2022-03-07 16:46:20|482.12|479.12|483|480|483|480|482.12|479.12|0
1646671590000|2022-03-07 16:46:30|482.87|479.87|483.87|480.87|483.87|480.87|482.87|479.87|0
1646671600000|2022-03-07 16:46:40|483.37|480.37|483.75|480.75|483.75|480.75|483.37|480.37|0
1646671610000|2022-03-07 16:46:50|483.62|480.62|482.62|479.62|483.62|480.62|482.62|479.62|0
1646671620000|2022-03-07 16:47:00|483.12|480.12|482.87|479.87|483.12|480.12|482.87|479.87|0
1646671630000|2022-03-07 16:47:10|482.62|479.62|483.37|480.37|483.37|480.37|482.62|479.62|0
1646671640000|2022-03-07 16:47:20|483.12|480.12|483.12|480.12|483.12|480.12|483.12|480.12|0
1646671650000|2022-03-07 16:47:30|483.62|480.62|484.12|481.12|484.12|481.12|483.62|480.62|0
1646671660000|2022-03-07 16:47:40|484.25|481.25|484.12|481.12|484.25|481.25|484.12|481.12|0
1646671670000|2022-03-07 16:47:50|485.12|482.12|484.87|481.87|485.12|482.12|484.87|481.87|0
1646671680000|2022-03-07 16:48:00|485.37|482.37|485.37|482.37|485.37|482.37|485.37|482.37|0
1646671700000|2022-03-07 16:48:20|484.87|481.87|485.12|482.12|485.12|482.12|484.87|481.87|0
1646671710000|2022-03-07 16:48:30|484.75|481.75|485.12|482.12|485.12|482.12|484.75|481.75|0
1646671730000|2022-03-07 16:48:50|484.62|481.62|484.37|481.37|484.62|481.62|484.37|481.37|0
1646671740000|2022-03-07 16:49:00|484.62|481.62|484.62|481.62|484.62|481.62|484.62|481.62|0
1646671750000|2022-03-07 16:49:10|483.87|480.87|484.87|481.87|484.87|481.87|483.87|480.87|0
1646671760000|2022-03-07 16:49:20|485.12|482.12|485.37|482.37|485.37|482.37|485.12|482.12|0
1646671770000|2022-03-07 16:49:30|485.12|482.12|484.62|481.62|485.12|482.12|484.62|481.62|0
1646671780000|2022-03-07 16:49:40|484.12|481.12|484.87|481.87|484.87|481.87|484.12|481.12|0
1646671800000|2022-03-07 16:50:00|485.12|482.12|484.62|481.62|485.12|482.12|484.62|481.62|0
1646671810000|2022-03-07 16:50:10|484.75|481.75|484.75|481.75|484.75|481.75|484.75|481.75|0
1646671820000|2022-03-07 16:50:20|483.62|480.62|483.37|480.37|483.62|480.62|483.37|480.37|0
1646671830000|2022-03-07 16:50:30|483.12|480.12|482.87|479.87|483.12|480.12|482.87|479.87|0
1646671840000|2022-03-07 16:50:40|483.12|480.12|483.62|480.62|483.62|480.62|483.12|480.12|0
1646671850000|2022-03-07 16:50:50|484.37|481.37|485.12|482.12|485.12|482.12|484.37|481.37|0
1646671860000|2022-03-07 16:51:00|485.37|482.37|485.37|482.37|485.37|482.37|485.37|482.37|0
1646671870000|2022-03-07 16:51:10|485.12|482.12|485.12|482.12|485.12|482.12|485.12|482.12|0
1646671880000|2022-03-07 16:51:20|485.37|482.37|485.12|482.12|485.37|482.37|485.12|482.12|0
1646671890000|2022-03-07 16:51:30|483.75|480.75|483.62|480.62|483.75|480.75|483.62|480.62|0
1646671900000|2022-03-07 16:51:40|485.12|482.12|485.37|482.37|485.37|482.37|485.12|482.12|0
1646671910000|2022-03-07 16:51:50|485.12|482.12|485.12|482.12|485.12|482.12|485.12|482.12|0
1646671920000|2022-03-07 16:52:00|484.5|481.5|484.87|481.87|484.87|481.87|484.5|481.5|0
1646671930000|2022-03-07 16:52:10|484.62|481.62|484.37|481.37|484.62|481.62|484.37|481.37|0
1646671940000|2022-03-07 16:52:20|484.62|481.62|484.87|481.87|484.87|481.87|484.62|481.62|0
1646671950000|2022-03-07 16:52:30|484.62|481.62|484.87|481.87|484.87|481.87|484.62|481.62|0
1646671960000|2022-03-07 16:52:40|484.37|481.37|484.75|481.75|484.75|481.75|484.37|481.37|0
1646671970000|2022-03-07 16:52:50|485.12|482.12|485|482|485.12|482.12|485|482|0
1646671980000|2022-03-07 16:53:00|484.62|481.62|484.75|481.75|484.75|481.75|484.62|481.62|0
1646671990000|2022-03-07 16:53:10|484.37|481.37|484.87|481.87|484.87|481.87|484.37|481.37|0
1646672000000|2022-03-07 16:53:20|484.37|481.37|485.37|482.37|485.37|482.37|484.37|481.37|0
1646672010000|2022-03-07 16:53:30|484.62|481.62|483.75|480.75|484.62|481.62|483.75|480.75|0
1646672020000|2022-03-07 16:53:40|484.37|481.37|484.12|481.12|484.37|481.37|484.12|481.12|0
1646672030000|2022-03-07 16:53:50|484.37|481.37|485.12|482.12|485.12|482.12|484.37|481.37|0
1646672040000|2022-03-07 16:54:00|484.12|481.12|484.12|481.12|484.12|481.12|484.12|481.12|0
1646672050000|2022-03-07 16:54:10|484.87|481.87|485.37|482.37|485.37|482.37|484.87|481.87|0
1646672060000|2022-03-07 16:54:20|486.87|483.87|486.87|483.87|486.87|483.87|486.87|483.87|0
1646672070000|2022-03-07 16:54:30|487.37|484.37|487.62|484.62|487.62|484.62|487.37|484.37|0
1646672080000|2022-03-07 16:54:40|487.37|484.37|487.62|484.62|487.62|484.62|487.37|484.37|0
1646672090000|2022-03-07 16:54:50|487.87|484.87|487.87|484.87|487.87|484.87|487.87|484.87|0
1646672170000|2022-03-07 16:56:10|488.37|485.37|488.87|485.87|488.87|485.87|488.37|485.37|0
1646672180000|2022-03-07 16:56:20|489.12|486.12|489.12|486.12|489.12|486.12|489.12|486.12|0
1646672190000|2022-03-07 16:56:30|489.37|486.37|490.37|487.37|490.37|487.37|489.37|486.37|0
1646672200000|2022-03-07 16:56:40|490.62|487.62|490.87|487.87|490.87|487.87|490.62|487.62|0
1646672210000|2022-03-07 16:56:50|491.62|488.62|491.87|488.87|491.87|488.87|491.62|488.62|0
1646672220000|2022-03-07 16:57:00|491.62|488.62|491.62|488.62|491.62|488.62|491.62|488.62|0
1646672230000|2022-03-07 16:57:10|491|488|491.25|488.25|491.25|488.25|491|488|0
1646672240000|2022-03-07 16:57:20|490.87|487.87|491.75|488.75|491.75|488.75|490.87|487.87|0
1646672250000|2022-03-07 16:57:30|491.87|488.87|491.87|488.87|491.87|488.87|491.87|488.87|0
1646672260000|2022-03-07 16:57:40|492.12|489.12|492.37|489.37|492.37|489.37|492.12|489.12|0
1646672270000|2022-03-07 16:57:50|493.37|490.37|494.12|491.12|494.12|491.12|493.37|490.37|0
1646672280000|2022-03-07 16:58:00|493.87|490.87|493.75|490.75|493.87|490.87|493.75|490.75|0
1646672290000|2022-03-07 16:58:10|493.12|490.12|492.87|489.87|493.12|490.12|492.87|489.87|0
1646672300000|2022-03-07 16:58:20|493.25|490.25|493.12|490.12|493.25|490.25|493.12|490.12|0
1646672310000|2022-03-07 16:58:30|492.62|489.62|492.37|489.37|492.62|489.62|492.37|489.37|0
1646672320000|2022-03-07 16:58:40|492.62|489.62|492.62|489.62|492.62|489.62|492.62|489.62|0
1646672330000|2022-03-07 16:58:50|492.37|489.37|492.37|489.37|492.37|489.37|492.37|489.37|0
1646672340000|2022-03-07 16:59:00|492.62|489.62|492.62|489.62|492.62|489.62|492.62|489.62|0
1646672350000|2022-03-07 16:59:10|492.37|489.37|492.62|489.62|492.62|489.62|492.37|489.37|0
1646672370000|2022-03-07 16:59:30|492.37|489.37|492.62|489.62|492.62|489.62|492.37|489.37|0
1646672380000|2022-03-07 16:59:40|492.12|489.12|492.12|489.12|492.12|489.12|492.12|489.12|0
1646672390000|2022-03-07 16:59:50|491.62|488.62|491.87|488.87|491.87|488.87|491.62|488.62|0
1646672400000|2022-03-07 17:00:00|507.37|504.37|505.87|502.87|507.37|504.37|505.87|502.87|0
1646672410000|2022-03-07 17:00:10|507.12|504.12|507.12|504.12|507.12|504.12|507.12|504.12|0
1646672420000|2022-03-07 17:00:20|507|504|507.62|504.62|507.62|504.62|507|504|0
1646672430000|2022-03-07 17:00:30|507.87|504.87|506.37|503.37|507.87|504.87|506.37|503.37|0
1646672440000|2022-03-07 17:00:40|506.12|503.12|507.12|504.12|507.12|504.12|506.12|503.12|0
1646672450000|2022-03-07 17:00:50|507.37|504.37|507.62|504.62|507.62|504.62|507.37|504.37|0
1646672460000|2022-03-07 17:01:00|507.37|504.37|508.37|505.37|508.37|505.37|507.37|504.37|0
1646672470000|2022-03-07 17:01:10|509.87|506.87|509.12|506.12|509.87|506.87|509.12|506.12|0
1646672480000|2022-03-07 17:01:20|508.37|505.37|508.12|505.12|508.37|505.37|508.12|505.12|0
1646672490000|2022-03-07 17:01:30|507.12|504.12|506.87|503.87|507.12|504.12|506.87|503.87|0
1646672500000|2022-03-07 17:01:40|507.87|504.87|507.87|504.87|507.87|504.87|507.87|504.87|0
1646672510000|2022-03-07 17:01:50|507.5|504.5|508|505|508|505|507.5|504.5|0
1646672520000|2022-03-07 17:02:00|508.62|505.62|509.25|506.25|509.25|506.25|508.62|505.62|0
1646672530000|2022-03-07 17:02:10|508.87|505.87|511.12|508.12|511.12|508.12|508.87|505.87|0
1646672540000|2022-03-07 17:02:20|510.62|507.62|511.37|508.37|511.37|508.37|510.62|507.62|0
1646672550000|2022-03-07 17:02:30|512.12|509.12|514.62|511.62|514.62|511.62|512.12|509.12|0
1646672560000|2022-03-07 17:02:40|513.87|510.87|513.37|510.37|513.87|510.87|513.37|510.37|0
1646672570000|2022-03-07 17:02:50|513.87|510.87|513.37|510.37|513.87|510.87|513.37|510.37|0
1646672580000|2022-03-07 17:03:00|512.87|509.87|512.37|509.37|512.87|509.87|512.37|509.37|0
1646672590000|2022-03-07 17:03:10|510.62|507.62|510.87|507.87|510.87|507.87|510.62|507.62|0
1646672600000|2022-03-07 17:03:20|511.37|508.37|511.12|508.12|511.37|508.37|511.12|508.12|0
1646672610000|2022-03-07 17:03:30|510.87|507.87|510.87|507.87|510.87|507.87|510.87|507.87|0
1646672620000|2022-03-07 17:03:40|511.12|508.12|511.12|508.12|511.12|508.12|511.12|508.12|0
1646672630000|2022-03-07 17:03:50|511|508|510.87|507.87|511|508|510.87|507.87|0
1646672640000|2022-03-07 17:04:00|510.37|507.37|510.87|507.87|510.87|507.87|510.37|507.37|0
1646672650000|2022-03-07 17:04:10|511.37|508.37|511.12|508.12|511.37|508.37|511.12|508.12|0
1646672660000|2022-03-07 17:04:20|510.12|507.12|510.37|507.37|510.37|507.37|510.12|507.12|0
1646672670000|2022-03-07 17:04:30|511.25|508.25|511.12|508.12|511.25|508.25|511.12|508.12|0
1646672680000|2022-03-07 17:04:40|512.12|509.12|512.62|509.62|512.62|509.62|512.12|509.12|0
1646672690000|2022-03-07 17:04:50|512.12|509.12|511.87|508.87|512.12|509.12|511.87|508.87|0
1646672700000|2022-03-07 17:05:00|512.5|509.5|513.12|510.12|513.12|510.12|512.5|509.5|0
1646672710000|2022-03-07 17:05:10|513|510|511.37|508.37|513|510|511.37|508.37|0
1646672720000|2022-03-07 17:05:20|509.87|506.87|508.62|505.62|509.87|506.87|508.62|505.62|0
1646672730000|2022-03-07 17:05:30|509.62|506.62|509.87|506.87|509.87|506.87|509.62|506.62|0
1646672740000|2022-03-07 17:05:40|508.87|505.87|509.37|506.37|509.37|506.37|508.87|505.87|0
1646672750000|2022-03-07 17:05:50|509.75|506.75|510.25|507.25|510.25|507.25|509.75|506.75|0
1646672760000|2022-03-07 17:06:00|510.87|507.87|511.25|508.25|511.25|508.25|510.87|507.87|0
1646672770000|2022-03-07 17:06:10|512.37|509.37|512.12|509.12|512.37|509.37|512.12|509.12|0
1646672780000|2022-03-07 17:06:20|512.62|509.62|512.87|509.87|512.87|509.87|512.62|509.62|0
1646672790000|2022-03-07 17:06:30|513.62|510.62|513.62|510.62|513.62|510.62|513.62|510.62|0
1646672800000|2022-03-07 17:06:40|513.12|510.12|513.12|510.12|513.12|510.12|513.12|510.12|0
1646672810000|2022-03-07 17:06:50|511.62|508.62|511.12|508.12|511.62|508.62|511.12|508.12|0
1646672820000|2022-03-07 17:07:00|509.87|506.87|510.62|507.62|510.62|507.62|509.87|506.87|0
1646672830000|2022-03-07 17:07:10|511.37|508.37|512.12|509.12|512.12|509.12|511.37|508.37|0
1646672840000|2022-03-07 17:07:20|512.37|509.37|511.87|508.87|512.37|509.37|511.87|508.87|0
1646672850000|2022-03-07 17:07:30|512.37|509.37|512.12|509.12|512.37|509.37|512.12|509.12|0
1646672860000|2022-03-07 17:07:40|513.12|510.12|513.12|510.12|513.12|510.12|513.12|510.12|0
1646672870000|2022-03-07 17:07:50|512.87|509.87|513.37|510.37|513.37|510.37|512.87|509.87|0
1646672880000|2022-03-07 17:08:00|514.12|511.12|514.12|511.12|514.12|511.12|514.12|511.12|0
1646672890000|2022-03-07 17:08:10|513.62|510.62|513.12|510.12|513.62|510.62|513.12|510.12|0
1646672900000|2022-03-07 17:08:20|513.87|510.87|513.87|510.87|513.87|510.87|513.87|510.87|0
1646672910000|2022-03-07 17:08:30|513.5|510.5|512.87|509.87|513.5|510.5|512.87|509.87|0
1646672920000|2022-03-07 17:08:40|512.37|509.37|511.75|508.75|512.37|509.37|511.75|508.75|0
1646672930000|2022-03-07 17:08:50|512.12|509.12|511.87|508.87|512.12|509.12|511.87|508.87|0
1646672940000|2022-03-07 17:09:00|512.12|509.12|511.87|508.87|512.12|509.12|511.87|508.87|0
1646672950000|2022-03-07 17:09:10|513.87|510.87|513.12|510.12|513.87|510.87|513.12|510.12|0
1646672960000|2022-03-07 17:09:20|512.25|509.25|512.25|509.25|512.25|509.25|512.25|509.25|0
1646672970000|2022-03-07 17:09:30|511.25|508.25|511.62|508.62|511.62|508.62|511.25|508.25|0
1646672980000|2022-03-07 17:09:40|511.37|508.37|511.12|508.12|511.37|508.37|511.12|508.12|0
1646672990000|2022-03-07 17:09:50|511.25|508.25|510.62|507.62|511.25|508.25|510.62|507.62|0
1646673000000|2022-03-07 17:10:00|510.12|507.12|510.12|507.12|510.12|507.12|510.12|507.12|0
1646673010000|2022-03-07 17:10:10|510.75|507.75|510.75|507.75|510.75|507.75|510.75|507.75|0
1646673020000|2022-03-07 17:10:20|511.37|508.37|511.87|508.87|511.87|508.87|511.37|508.37|0
1646673030000|2022-03-07 17:10:30|510.37|507.37|509.87|506.87|510.37|507.37|509.87|506.87|0
1646673040000|2022-03-07 17:10:40|509.37|506.37|510.5|507.5|510.5|507.5|509.37|506.37|0
1646673050000|2022-03-07 17:10:50|510.37|507.37|510.37|507.37|510.37|507.37|510.37|507.37|0
1646673060000|2022-03-07 17:11:00|510.5|507.5|508.12|505.12|510.5|507.5|508.12|505.12|0
1646673070000|2022-03-07 17:11:10|510.12|507.12|510.12|507.12|510.12|507.12|510.12|507.12|0
1646673080000|2022-03-07 17:11:20|510.62|507.62|510.62|507.62|510.62|507.62|510.62|507.62|0
1646673090000|2022-03-07 17:11:30|510.87|507.87|511.12|508.12|511.12|508.12|510.87|507.87|0
1646673100000|2022-03-07 17:11:40|509.37|506.37|508.87|505.87|509.37|506.37|508.87|505.87|0
1646673110000|2022-03-07 17:11:50|509.25|506.25|509.12|506.12|509.25|506.25|509.12|506.12|0
1646673120000|2022-03-07 17:12:00|510.37|507.37|510.37|507.37|510.37|507.37|510.37|507.37|0
1646673130000|2022-03-07 17:12:10|509.37|506.37|509.87|506.87|509.87|506.87|509.37|506.37|0
1646673140000|2022-03-07 17:12:20|509.25|506.25|508.37|505.37|509.25|506.25|508.37|505.37|0
1646673150000|2022-03-07 17:12:30|508.75|505.75|508.62|505.62|508.75|505.75|508.62|505.62|0
1646673160000|2022-03-07 17:12:40|508.5|505.5|508.37|505.37|508.5|505.5|508.37|505.37|0
1646673170000|2022-03-07 17:12:50|509.12|506.12|509.12|506.12|509.12|506.12|509.12|506.12|0
1646673180000|2022-03-07 17:13:00|509.25|506.25|509.37|506.37|509.37|506.37|509.25|506.25|0
1646673190000|2022-03-07 17:13:10|509.87|506.87|510.25|507.25|510.25|507.25|509.87|506.87|0
1646673200000|2022-03-07 17:13:20|509.87|506.87|509.87|506.87|509.87|506.87|509.87|506.87|0
1646673210000|2022-03-07 17:13:30|510.37|507.37|509.12|506.12|510.37|507.37|509.12|506.12|0
1646673220000|2022-03-07 17:13:40|509.62|506.62|509.25|506.25|509.62|506.62|509.25|506.25|0
1646673230000|2022-03-07 17:13:50|509.37|506.37|509.12|506.12|509.37|506.37|509.12|506.12|0
1646673240000|2022-03-07 17:14:00|510.62|507.62|511.37|508.37|511.37|508.37|510.62|507.62|0
1646673250000|2022-03-07 17:14:10|511.62|508.62|511.12|508.12|511.62|508.62|511.12|508.12|0
1646673260000|2022-03-07 17:14:20|511.62|508.62|511.37|508.37|511.62|508.62|511.37|508.37|0
1646673270000|2022-03-07 17:14:30|512|509|511.62|508.62|512|509|511.62|508.62|0
1646673280000|2022-03-07 17:14:40|511.37|508.37|511.37|508.37|511.37|508.37|511.37|508.37|0
1646673290000|2022-03-07 17:14:50|511.12|508.12|511.12|508.12|511.12|508.12|511.12|508.12|0
1646673300000|2022-03-07 17:15:00|510.12|507.12|510.62|507.62|510.62|507.62|510.12|507.12|0
1646673310000|2022-03-07 17:15:10|509.37|506.37|509.37|506.37|509.37|506.37|509.37|506.37|0
1646673320000|2022-03-07 17:15:20|508.37|505.37|509.37|506.37|509.37|506.37|508.37|505.37|0
1646673330000|2022-03-07 17:15:30|506.87|503.87|505.87|502.87|506.87|503.87|505.87|502.87|0
1646673340000|2022-03-07 17:15:40|507.12|504.12|507.62|504.62|507.62|504.62|507.12|504.12|0
1646673350000|2022-03-07 17:15:50|508.37|505.37|507.87|504.87|508.37|505.37|507.87|504.87|0
1646673360000|2022-03-07 17:16:00|507.62|504.62|508.62|505.62|508.62|505.62|507.62|504.62|0
1646673370000|2022-03-07 17:16:10|508.5|505.5|508|505|508.5|505.5|508|505|0
1646673380000|2022-03-07 17:16:20|507.12|504.12|507.12|504.12|507.12|504.12|507.12|504.12|0
1646673390000|2022-03-07 17:16:30|507.87|504.87|507.87|504.87|507.87|504.87|507.87|504.87|0
1646673400000|2022-03-07 17:16:40|506.87|503.87|506.87|503.87|506.87|503.87|506.87|503.87|0
1646673410000|2022-03-07 17:16:50|507.12|504.12|507.12|504.12|507.12|504.12|507.12|504.12|0
1646673420000|2022-03-07 17:17:00|508.37|505.37|509.37|506.37|509.37|506.37|508.37|505.37|0
1646673430000|2022-03-07 17:17:10|510.37|507.37|510.37|507.37|510.37|507.37|510.37|507.37|0
1646673440000|2022-03-07 17:17:20|510.12|507.12|510.62|507.62|510.62|507.62|510.12|507.12|0
1646673450000|2022-03-07 17:17:30|510.87|507.87|510.87|507.87|510.87|507.87|510.87|507.87|0
1646673460000|2022-03-07 17:17:40|512.12|509.12|512.37|509.37|512.37|509.37|512.12|509.12|0
1646673470000|2022-03-07 17:17:50|513.12|510.12|512.62|509.62|513.12|510.12|512.62|509.62|0
1646673480000|2022-03-07 17:18:00|511.87|508.87|513.37|510.37|513.37|510.37|511.87|508.87|0
1646673490000|2022-03-07 17:18:10|514.62|511.62|514|511|514.62|511.62|514|511|0
1646673500000|2022-03-07 17:18:20|514.37|511.37|516.37|513.37|516.37|513.37|514.37|511.37|0
1646673510000|2022-03-07 17:18:30|515.62|512.62|516.37|513.37|516.37|513.37|515.62|512.62|0
1646673520000|2022-03-07 17:18:40|517.37|514.37|518.12|515.12|518.12|515.12|517.37|514.37|0
1646673530000|2022-03-07 17:18:50|518.37|515.37|517.62|514.62|518.37|515.37|517.62|514.62|0
1646673540000|2022-03-07 17:19:00|517.5|514.5|517.12|514.12|517.5|514.5|517.12|514.12|0
1646673550000|2022-03-07 17:19:10|517.37|514.37|517.87|514.87|517.87|514.87|517.37|514.37|0
1646673560000|2022-03-07 17:19:20|518.12|515.12|518.12|515.12|518.12|515.12|518.12|515.12|0
1646673570000|2022-03-07 17:19:30|517.37|514.37|517.87|514.87|517.87|514.87|517.37|514.37|0
1646673580000|2022-03-07 17:19:40|517.62|514.62|517.12|514.12|517.62|514.62|517.12|514.12|0
1646673590000|2022-03-07 17:19:50|516.62|513.62|516.62|513.62|516.62|513.62|516.62|513.62|0
1646673600000|2022-03-07 17:20:00|516.12|513.12|515.37|512.37|516.12|513.12|515.37|512.37|0
1646673610000|2022-03-07 17:20:10|515.12|512.12|515.87|512.87|515.87|512.87|515.12|512.12|0
1646673620000|2022-03-07 17:20:20|516.37|513.37|516.25|513.25|516.37|513.37|516.25|513.25|0
1646673630000|2022-03-07 17:20:30|515.12|512.12|514.62|511.62|515.12|512.12|514.62|511.62|0
1646673640000|2022-03-07 17:20:40|514.37|511.37|514.62|511.62|514.62|511.62|514.37|511.37|0
1646673650000|2022-03-07 17:20:50|515|512|515.12|512.12|515.12|512.12|515|512|0
1646673660000|2022-03-07 17:21:00|515.37|512.37|516.5|513.5|516.5|513.5|515.37|512.37|0
1646673670000|2022-03-07 17:21:10|517.37|514.37|517.87|514.87|517.87|514.87|517.37|514.37|0
1646673680000|2022-03-07 17:21:20|518.37|515.37|518.87|515.87|518.87|515.87|518.37|515.37|0
1646673690000|2022-03-07 17:21:30|519.12|516.12|518|515|519.12|516.12|518|515|0
1646673700000|2022-03-07 17:21:40|518.87|515.87|518.62|515.62|518.87|515.87|518.62|515.62|0
1646673710000|2022-03-07 17:21:50|520.37|517.37|520.37|517.37|520.37|517.37|520.37|517.37|0
1646673730000|2022-03-07 17:22:10|521|518|521.37|518.37|521.37|518.37|521|518|0
1646673740000|2022-03-07 17:22:20|520.87|517.87|520.87|517.87|520.87|517.87|520.87|517.87|0
1646673750000|2022-03-07 17:22:30|520.37|517.37|520.12|517.12|520.37|517.37|520.12|517.12|0
1646673760000|2022-03-07 17:22:40|520.37|517.37|520.37|517.37|520.37|517.37|520.37|517.37|0
1646673770000|2022-03-07 17:22:50|521.37|518.37|521.37|518.37|521.37|518.37|521.37|518.37|0
1646673780000|2022-03-07 17:23:00|521.62|518.62|521.62|518.62|521.62|518.62|521.62|518.62|0
1646673790000|2022-03-07 17:23:10|522.87|519.87|522.62|519.62|522.87|519.87|522.62|519.62|0
1646673800000|2022-03-07 17:23:20|522.87|519.87|525.37|522.37|525.37|522.37|522.87|519.87|0
1646673810000|2022-03-07 17:23:30|525.12|522.12|524.62|521.62|525.12|522.12|524.62|521.62|0
1646673820000|2022-03-07 17:23:40|525.37|522.37|526.12|523.12|526.12|523.12|525.37|522.37|0
1646673830000|2022-03-07 17:23:50|525.87|522.87|523.87|520.87|525.87|522.87|523.87|520.87|0
1646673840000|2022-03-07 17:24:00|524.12|521.12|523.37|520.37|524.12|521.12|523.37|520.37|0
1646673860000|2022-03-07 17:24:20|522.62|519.62|523.12|520.12|523.12|520.12|522.62|519.62|0
1646673870000|2022-03-07 17:24:30|523.87|520.87|524.25|521.25|524.25|521.25|523.87|520.87|0
1646673880000|2022-03-07 17:24:40|522.87|519.87|523.12|520.12|523.12|520.12|522.87|519.87|0
1646673890000|2022-03-07 17:24:50|524.12|521.12|524.5|521.5|524.5|521.5|524.12|521.12|0
1646673900000|2022-03-07 17:25:00|523.62|520.62|524.12|521.12|524.12|521.12|523.62|520.62|0
1646673910000|2022-03-07 17:25:10|524.87|521.87|525.12|522.12|525.12|522.12|524.87|521.87|0
1646673920000|2022-03-07 17:25:20|525.62|522.62|525.5|522.5|525.62|522.62|525.5|522.5|0
1646673930000|2022-03-07 17:25:30|525.37|522.37|525.37|522.37|525.37|522.37|525.37|522.37|0
1646673940000|2022-03-07 17:25:40|524.37|521.37|524.37|521.37|524.37|521.37|524.37|521.37|0
1646673950000|2022-03-07 17:25:50|525.37|522.37|524.37|521.37|525.37|522.37|524.37|521.37|0
1646673960000|2022-03-07 17:26:00|523.62|520.62|522.62|519.62|523.62|520.62|522.62|519.62|0
1646673970000|2022-03-07 17:26:10|521.87|518.87|520.87|517.87|521.87|518.87|520.87|517.87|0
1646673980000|2022-03-07 17:26:20|521.25|518.25|521.12|518.12|521.25|518.25|521.12|518.12|0
1646673990000|2022-03-07 17:26:30|520.87|517.87|521.5|518.5|521.5|518.5|520.87|517.87|0
1646674000000|2022-03-07 17:26:40|523.12|520.12|522.87|519.87|523.12|520.12|522.87|519.87|0
1646674010000|2022-03-07 17:26:50|523.12|520.12|522.87|519.87|523.12|520.12|522.87|519.87|0
1646674020000|2022-03-07 17:27:00|522.12|519.12|522.12|519.12|522.12|519.12|522.12|519.12|0
1646674030000|2022-03-07 17:27:10|521.87|518.87|522.37|519.37|522.37|519.37|521.87|518.87|0
1646674040000|2022-03-07 17:27:20|521.87|518.87|521.87|518.87|521.87|518.87|521.87|518.87|0
1646674050000|2022-03-07 17:27:30|521.37|518.37|521.37|518.37|521.37|518.37|521.37|518.37|0
1646674060000|2022-03-07 17:27:40|520.62|517.62|521.62|518.62|521.62|518.62|520.62|517.62|0
1646674070000|2022-03-07 17:27:50|521.37|518.37|522.37|519.37|522.37|519.37|521.37|518.37|0
1646674080000|2022-03-07 17:28:00|521.87|518.87|522.87|519.87|522.87|519.87|521.87|518.87|0
1646674090000|2022-03-07 17:28:10|522.37|519.37|522.25|519.25|522.37|519.37|522.25|519.25|0
1646674100000|2022-03-07 17:28:20|521.25|518.25|521.37|518.37|521.37|518.37|521.25|518.25|0
1646674110000|2022-03-07 17:28:30|521.62|518.62|521.37|518.37|521.62|518.62|521.37|518.37|0
1646674120000|2022-03-07 17:28:40|521.12|518.12|521.12|518.12|521.12|518.12|521.12|518.12|0
1646674130000|2022-03-07 17:28:50|520.87|517.87|520.37|517.37|520.87|517.87|520.37|517.37|0
1646674140000|2022-03-07 17:29:00|519.87|516.87|520.12|517.12|520.12|517.12|519.87|516.87|0
1646674150000|2022-03-07 17:29:10|520.62|517.62|520.75|517.75|520.75|517.75|520.62|517.62|0
1646674160000|2022-03-07 17:29:20|519.87|516.87|519.87|516.87|519.87|516.87|519.87|516.87|0
1646674170000|2022-03-07 17:29:30|520.12|517.12|519.87|516.87|520.12|517.12|519.87|516.87|0
1646674180000|2022-03-07 17:29:40|519.62|516.62|519.62|516.62|519.62|516.62|519.62|516.62|0
1646674190000|2022-03-07 17:29:50|517.37|514.37|517.62|514.62|517.62|514.62|517.37|514.37|0
1646674200000|2022-03-07 17:30:00|511.62|508.62|511.62|508.62|511.62|508.62|511.62|508.62|0
1646674240000|2022-03-07 17:30:40|511.37|508.37|511.37|508.37|511.37|508.37|511.37|508.37|0
1646674250000|2022-03-07 17:30:50|511.87|508.87|511.62|508.62|511.87|508.87|511.62|508.62|0
1646674260000|2022-03-07 17:31:00|511.87|508.87|511.87|508.87|511.87|508.87|511.87|508.87|0
1646674270000|2022-03-07 17:31:10|511.62|508.62|511.5|508.5|511.62|508.62|511.5|508.5|0
1646674280000|2022-03-07 17:31:20|511.62|508.62|511.62|508.62|511.62|508.62|511.62|508.62|0
1646674290000|2022-03-07 17:31:30|511.37|508.37|511.37|508.37|511.37|508.37|511.37|508.37|0
1646674300000|2022-03-07 17:31:40|511.12|508.12|510.37|507.37|511.12|508.12|510.37|507.37|0
1646674310000|2022-03-07 17:31:50|510.62|507.62|510.62|507.62|510.62|507.62|510.62|507.62|0
1646674340000|2022-03-07 17:32:20|509.87|506.87|509.62|506.62|509.87|506.87|509.62|506.62|0
1646674350000|2022-03-07 17:32:30|508.62|505.62|509.37|506.37|509.37|506.37|508.62|505.62|0
1646674360000|2022-03-07 17:32:40|509.12|506.12|506.87|503.87|509.12|506.12|506.87|503.87|0
1646674370000|2022-03-07 17:32:50|506.37|503.37|505.87|502.87|506.37|503.37|505.87|502.87|0
1646674380000|2022-03-07 17:33:00|506.62|503.62|507.12|504.12|507.12|504.12|506.62|503.62|0
1646674400000|2022-03-07 17:33:20|508.62|505.62|508.25|505.25|508.62|505.62|508.25|505.25|0
1646674410000|2022-03-07 17:33:30|507.62|504.62|507.12|504.12|507.62|504.62|507.12|504.12|0
1646674420000|2022-03-07 17:33:40|508.37|505.37|508.25|505.25|508.37|505.37|508.25|505.25|0
1646674430000|2022-03-07 17:33:50|508.37|505.37|508.12|505.12|508.37|505.37|508.12|505.12|0
1646674440000|2022-03-07 17:34:00|508.62|505.62|508.37|505.37|508.62|505.62|508.37|505.37|0
1646674450000|2022-03-07 17:34:10|507.87|504.87|507.75|504.75|507.87|504.87|507.75|504.75|0
1646674460000|2022-03-07 17:34:20|506.87|503.87|507.12|504.12|507.12|504.12|506.87|503.87|0
1646674470000|2022-03-07 17:34:30|507.37|504.37|507.87|504.87|507.87|504.87|507.37|504.37|0
1646674480000|2022-03-07 17:34:40|508.12|505.12|507.5|504.5|508.12|505.12|507.5|504.5|0
1646674490000|2022-03-07 17:34:50|506.87|503.87|507.12|504.12|507.12|504.12|506.87|503.87|0
1646674500000|2022-03-07 17:35:00|507.5|504.5|507.12|504.12|507.5|504.5|507.12|504.12|0
1646674510000|2022-03-07 17:35:10|506.87|503.87|507.12|504.12|507.12|504.12|506.87|503.87|0
1646674520000|2022-03-07 17:35:20|508.62|505.62|510.37|507.37|510.37|507.37|508.62|505.62|0
1646674540000|2022-03-07 17:35:40|511.12|508.12|510.12|507.12|511.12|508.12|510.12|507.12|0
1646674550000|2022-03-07 17:35:50|510.87|507.87|510.87|507.87|510.87|507.87|510.87|507.87|0
1646674560000|2022-03-07 17:36:00|510.37|507.37|510.12|507.12|510.37|507.37|510.12|507.12|0
1646674570000|2022-03-07 17:36:10|510.5|507.5|510.5|507.5|510.5|507.5|510.5|507.5|0
1646674580000|2022-03-07 17:36:20|510.37|507.37|510.62|507.62|510.62|507.62|510.37|507.37|0
1646674590000|2022-03-07 17:36:30|510.87|507.87|511|508|511|508|510.87|507.87|0
1646674600000|2022-03-07 17:36:40|512.37|509.37|512.5|509.5|512.5|509.5|512.37|509.37|0
1646674610000|2022-03-07 17:36:50|512.87|509.87|512.87|509.87|512.87|509.87|512.87|509.87|0
1646674620000|2022-03-07 17:37:00|513.12|510.12|512.87|509.87|513.12|510.12|512.87|509.87|0
1646674630000|2022-03-07 17:37:10|512.62|509.62|512.12|509.12|512.62|509.62|512.12|509.12|0
1646674640000|2022-03-07 17:37:20|511.62|508.62|512.62|509.62|512.62|509.62|511.62|508.62|0
1646674650000|2022-03-07 17:37:30|514.62|511.62|514.37|511.37|514.62|511.62|514.37|511.37|0
1646674660000|2022-03-07 17:37:40|513.75|510.75|513.75|510.75|513.75|510.75|513.75|510.75|0
1646674670000|2022-03-07 17:37:50|514.62|511.62|515.12|512.12|515.12|512.12|514.62|511.62|0
1646674680000|2022-03-07 17:38:00|516.87|513.87|515.62|512.62|516.87|513.87|515.62|512.62|0
1646674690000|2022-03-07 17:38:10|516.5|513.5|516.62|513.62|516.62|513.62|516.5|513.5|0
1646674700000|2022-03-07 17:38:20|517.87|514.87|518.12|515.12|518.12|515.12|517.87|514.87|0
1646674710000|2022-03-07 17:38:30|518.62|515.62|518.5|515.5|518.62|515.62|518.5|515.5|0
1646674720000|2022-03-07 17:38:40|518.12|515.12|517.62|514.62|518.12|515.12|517.62|514.62|0
1646674730000|2022-03-07 17:38:50|517.75|514.75|517.87|514.87|517.87|514.87|517.75|514.75|0
1646674740000|2022-03-07 17:39:00|517.37|514.37|516.87|513.87|517.37|514.37|516.87|513.87|0
1646674750000|2022-03-07 17:39:10|517.12|514.12|517.87|514.87|517.87|514.87|517.12|514.12|0
1646674760000|2022-03-07 17:39:20|517.62|514.62|517.87|514.87|517.87|514.87|517.62|514.62|0
1646674770000|2022-03-07 17:39:30|517.62|514.62|517.62|514.62|517.62|514.62|517.62|514.62|0
1646674780000|2022-03-07 17:39:40|518.37|515.37|517.62|514.62|518.37|515.37|517.62|514.62|0
1646674790000|2022-03-07 17:39:50|518.12|515.12|517.87|514.87|518.12|515.12|517.87|514.87|0
1646674810000|2022-03-07 17:40:10|517.62|514.62|516.37|513.37|517.62|514.62|516.37|513.37|0
1646674820000|2022-03-07 17:40:20|516.62|513.62|516.62|513.62|516.62|513.62|516.62|513.62|0
1646674830000|2022-03-07 17:40:30|516.87|513.87|516.37|513.37|516.87|513.87|516.37|513.37|0
1646674840000|2022-03-07 17:40:40|516|513|515.12|512.12|516|513|515.12|512.12|0
1646674850000|2022-03-07 17:40:50|515.5|512.5|515.37|512.37|515.5|512.5|515.37|512.37|0
1646674860000|2022-03-07 17:41:00|515.62|512.62|515.87|512.87|515.87|512.87|515.62|512.62|0
1646674870000|2022-03-07 17:41:10|516.37|513.37|516.12|513.12|516.37|513.37|516.12|513.12|0
1646674880000|2022-03-07 17:41:20|516.37|513.37|515|512|516.37|513.37|515|512|0
1646674890000|2022-03-07 17:41:30|515.12|512.12|514.37|511.37|515.12|512.12|514.37|511.37|0
1646674900000|2022-03-07 17:41:40|514.62|511.62|514.37|511.37|514.62|511.62|514.37|511.37|0
1646674910000|2022-03-07 17:41:50|513.62|510.62|514.37|511.37|514.37|511.37|513.62|510.62|0
1646674920000|2022-03-07 17:42:00|515|512|514.62|511.62|515|512|514.62|511.62|0
1646674930000|2022-03-07 17:42:10|515.12|512.12|515.12|512.12|515.12|512.12|515.12|512.12|0
1646674940000|2022-03-07 17:42:20|514.87|511.87|514.62|511.62|514.87|511.87|514.62|511.62|0
1646674950000|2022-03-07 17:42:30|515.37|512.37|515.87|512.87|515.87|512.87|515.37|512.37|0
1646674960000|2022-03-07 17:42:40|516.5|513.5|516.87|513.87|516.87|513.87|516.5|513.5|0
1646674970000|2022-03-07 17:42:50|517.12|514.12|517.37|514.37|517.37|514.37|517.12|514.12|0
1646674980000|2022-03-07 17:43:00|518.12|515.12|518.37|515.37|518.37|515.37|518.12|515.12|0
1646674990000|2022-03-07 17:43:10|519.12|516.12|519.12|516.12|519.12|516.12|519.12|516.12|0
1646675070000|2022-03-07 17:44:30|520.62|517.62|520.62|517.62|520.62|517.62|520.62|517.62|0
1646675080000|2022-03-07 17:44:40|520.37|517.37|520.62|517.62|520.62|517.62|520.37|517.37|0
1646675090000|2022-03-07 17:44:50|521.12|518.12|521.12|518.12|521.12|518.12|521.12|518.12|0
1646675100000|2022-03-07 17:45:00|521.5|518.5|521.37|518.37|521.5|518.5|521.37|518.37|0
1646675110000|2022-03-07 17:45:10|521.62|518.62|520.87|517.87|521.62|518.62|520.87|517.87|0
1646675120000|2022-03-07 17:45:20|520.62|517.62|520.87|517.87|520.87|517.87|520.62|517.62|0
1646675130000|2022-03-07 17:45:30|520.37|517.37|520.37|517.37|520.37|517.37|520.37|517.37|0
1646675140000|2022-03-07 17:45:40|520.12|517.12|520.25|517.25|520.25|517.25|520.12|517.12|0
1646675150000|2022-03-07 17:45:50|520.5|517.5|520.5|517.5|520.5|517.5|520.5|517.5|0
1646675160000|2022-03-07 17:46:00|520.62|517.62|521.37|518.37|521.37|518.37|520.62|517.62|0
1646675170000|2022-03-07 17:46:10|521.12|518.12|521.87|518.87|521.87|518.87|521.12|518.12|0
1646675180000|2022-03-07 17:46:20|521.62|518.62|521.37|518.37|521.62|518.62|521.37|518.37|0
1646675190000|2022-03-07 17:46:30|521.62|518.62|521.62|518.62|521.62|518.62|521.62|518.62|0
1646675200000|2022-03-07 17:46:40|521.87|518.87|522.87|519.87|522.87|519.87|521.87|518.87|0
1646675210000|2022-03-07 17:46:50|522.62|519.62|522.37|519.37|522.62|519.62|522.37|519.37|0
1646675220000|2022-03-07 17:47:00|522.62|519.62|522.87|519.87|522.87|519.87|522.62|519.62|0
1646675230000|2022-03-07 17:47:10|523.12|520.12|525.12|522.12|525.12|522.12|523.12|520.12|0
1646675240000|2022-03-07 17:47:20|524.87|521.87|525.37|522.37|525.37|522.37|524.87|521.87|0
1646675250000|2022-03-07 17:47:30|524.87|521.87|525.37|522.37|525.37|522.37|524.87|521.87|0
1646675260000|2022-03-07 17:47:40|525.62|522.62|525.62|522.62|525.62|522.62|525.62|522.62|0
1646675270000|2022-03-07 17:47:50|526.37|523.37|526.12|523.12|526.37|523.37|526.12|523.12|0
1646675280000|2022-03-07 17:48:00|525.87|522.87|525.87|522.87|525.87|522.87|525.87|522.87|0
1646675290000|2022-03-07 17:48:10|525.12|522.12|525.12|522.12|525.12|522.12|525.12|522.12|0
1646675300000|2022-03-07 17:48:20|523.87|520.87|524.12|521.12|524.12|521.12|523.87|520.87|0
1646675310000|2022-03-07 17:48:30|523.87|520.87|523.87|520.87|523.87|520.87|523.87|520.87|0
1646675320000|2022-03-07 17:48:40|523.12|520.12|523.37|520.37|523.37|520.37|523.12|520.12|0
1646675330000|2022-03-07 17:48:50|523.25|520.25|523.12|520.12|523.25|520.25|523.12|520.12|0
1646675340000|2022-03-07 17:49:00|522.62|519.62|522.62|519.62|522.62|519.62|522.62|519.62|0
1646675350000|2022-03-07 17:49:10|523.12|520.12|523.37|520.37|523.37|520.37|523.12|520.12|0
1646675360000|2022-03-07 17:49:20|523.62|520.62|524.12|521.12|524.12|521.12|523.62|520.62|0
1646675370000|2022-03-07 17:49:30|524.25|521.25|523.75|520.75|524.25|521.25|523.75|520.75|0
1646675380000|2022-03-07 17:49:40|522.87|519.87|522.87|519.87|522.87|519.87|522.87|519.87|0
1646675390000|2022-03-07 17:49:50|523.37|520.37|523.87|520.87|523.87|520.87|523.37|520.37|0
1646675400000|2022-03-07 17:50:00|524.12|521.12|524.5|521.5|524.5|521.5|524.12|521.12|0
1646675410000|2022-03-07 17:50:10|524.62|521.62|523.87|520.87|524.62|521.62|523.87|520.87|0
1646675420000|2022-03-07 17:50:20|524.12|521.12|523.87|520.87|524.12|521.12|523.87|520.87|0
1646675430000|2022-03-07 17:50:30|524.25|521.25|524.87|521.87|524.87|521.87|524.25|521.25|0
1646675440000|2022-03-07 17:50:40|525.12|522.12|525.12|522.12|525.12|522.12|525.12|522.12|0
1646675450000|2022-03-07 17:50:50|525.37|522.37|525.62|522.62|525.62|522.62|525.37|522.37|0
1646675460000|2022-03-07 17:51:00|525.87|522.87|525.37|522.37|525.87|522.87|525.37|522.37|0
1646675470000|2022-03-07 17:51:10|525.62|522.62|524.87|521.87|525.62|522.62|524.87|521.87|0
1646675480000|2022-03-07 17:51:20|525.12|522.12|525.12|522.12|525.12|522.12|525.12|522.12|0
1646675490000|2022-03-07 17:51:30|524.75|521.75|523.87|520.87|524.75|521.75|523.87|520.87|0
1646675500000|2022-03-07 17:51:40|524.62|521.62|524.62|521.62|524.62|521.62|524.62|521.62|0
1646675510000|2022-03-07 17:51:50|525.37|522.37|525.12|522.12|525.37|522.37|525.12|522.12|0
1646675520000|2022-03-07 17:52:00|524.87|521.87|524.12|521.12|524.87|521.87|524.12|521.12|0
1646675530000|2022-03-07 17:52:10|523.87|520.87|523.62|520.62|523.87|520.87|523.62|520.62|0
1646675540000|2022-03-07 17:52:20|523.37|520.37|522.37|519.37|523.37|520.37|522.37|519.37|0
1646675550000|2022-03-07 17:52:30|521.62|518.62|521.75|518.75|521.75|518.75|521.62|518.62|0
1646675560000|2022-03-07 17:52:40|521.12|518.12|521.12|518.12|521.12|518.12|521.12|518.12|0
1646675570000|2022-03-07 17:52:50|521.25|518.25|521.12|518.12|521.25|518.25|521.12|518.12|0
1646675590000|2022-03-07 17:53:10|520.87|517.87|521.37|518.37|521.37|518.37|520.87|517.87|0
1646675600000|2022-03-07 17:53:20|521.62|518.62|522.87|519.87|522.87|519.87|521.62|518.62|0
1646675610000|2022-03-07 17:53:30|522.62|519.62|523|520|523|520|522.62|519.62|0
1646675620000|2022-03-07 17:53:40|522.87|519.87|523.12|520.12|523.12|520.12|522.87|519.87|0
1646675630000|2022-03-07 17:53:50|522.87|519.87|522.87|519.87|522.87|519.87|522.87|519.87|0
1646675640000|2022-03-07 17:54:00|522.37|519.37|522.12|519.12|522.37|519.37|522.12|519.12|0
1646675650000|2022-03-07 17:54:10|521.5|518.5|521.5|518.5|521.5|518.5|521.5|518.5|0
1646675660000|2022-03-07 17:54:20|522.5|519.5|522.12|519.12|522.5|519.5|522.12|519.12|0
1646675670000|2022-03-07 17:54:30|521.87|518.87|522|519|522|519|521.87|518.87|0
1646675680000|2022-03-07 17:54:40|522.37|519.37|522.12|519.12|522.37|519.37|522.12|519.12|0
1646675690000|2022-03-07 17:54:50|522.62|519.62|522.37|519.37|522.62|519.62|522.37|519.37|0
1646675700000|2022-03-07 17:55:00|521.87|518.87|521.37|518.37|521.87|518.87|521.37|518.37|0
1646675710000|2022-03-07 17:55:10|521.25|518.25|520.87|517.87|521.25|518.25|520.87|517.87|0
1646675720000|2022-03-07 17:55:20|521.12|518.12|520.87|517.87|521.12|518.12|520.87|517.87|0
1646675730000|2022-03-07 17:55:30|520.62|517.62|520.87|517.87|520.87|517.87|520.62|517.62|0
1646675740000|2022-03-07 17:55:40|521.62|518.62|521.62|518.62|521.62|518.62|521.62|518.62|0
1646675750000|2022-03-07 17:55:50|521.5|518.5|521.37|518.37|521.5|518.5|521.37|518.37|0
1646675760000|2022-03-07 17:56:00|522.12|519.12|522.37|519.37|522.37|519.37|522.12|519.12|0
1646675770000|2022-03-07 17:56:10|522.25|519.25|521.75|518.75|522.25|519.25|521.75|518.75|0
1646675780000|2022-03-07 17:56:20|522.12|519.12|522.87|519.87|522.87|519.87|522.12|519.12|0
1646675790000|2022-03-07 17:56:30|522.12|519.12|522.12|519.12|522.12|519.12|522.12|519.12|0
1646675810000|2022-03-07 17:56:50|521.37|518.37|521.37|518.37|521.37|518.37|521.37|518.37|0
1646675830000|2022-03-07 17:57:10|522.12|519.12|521.62|518.62|522.12|519.12|521.62|518.62|0
1646675840000|2022-03-07 17:57:20|521.37|518.37|521.25|518.25|521.37|518.37|521.25|518.25|0
1646675850000|2022-03-07 17:57:30|521.37|518.37|521.37|518.37|521.37|518.37|521.37|518.37|0
1646675860000|2022-03-07 17:57:40|520.87|517.87|520.37|517.37|520.87|517.87|520.37|517.37|0
1646675870000|2022-03-07 17:57:50|520|517|520.87|517.87|520.87|517.87|520|517|0
1646675880000|2022-03-07 17:58:00|520.37|517.37|522.12|519.12|522.37|519.37|520.37|517.37|0
1646676000000|2022-03-07 18:00:00|518.51|515.51|517.76|514.76|518.51|515.51|517.76|514.76|0
1646676010000|2022-03-07 18:00:10|517.13|514.13|516.38|513.38|517.13|514.13|516.38|513.38|0
1646676020000|2022-03-07 18:00:20|515.51|512.51|516.13|513.13|516.13|513.13|515.51|512.51|0
1646676030000|2022-03-07 18:00:30|515.88|512.88|514.13|511.13|515.88|512.88|514.13|511.13|0
1646676040000|2022-03-07 18:00:40|514.38|511.38|514.63|511.63|514.63|511.63|514.38|511.38|0
1646676050000|2022-03-07 18:00:50|514.38|511.38|514.38|511.38|514.38|511.38|514.38|511.38|0
1646676060000|2022-03-07 18:01:00|514.76|511.76|514.38|511.38|514.76|511.76|514.38|511.38|0
1646676070000|2022-03-07 18:01:10|513.88|510.88|513.13|510.13|513.88|510.88|513.13|510.13|0
1646676090000|2022-03-07 18:01:30|512.13|509.13|512.63|509.63|512.63|509.63|512.13|509.13|0
1646676100000|2022-03-07 18:01:40|511.13|508.13|511.13|508.13|511.13|508.13|511.13|508.13|0
1646676110000|2022-03-07 18:01:50|510.38|507.38|509.38|506.38|510.38|507.38|509.38|506.38|0
1646676120000|2022-03-07 18:02:00|509.63|506.63|507.63|504.63|509.63|506.63|507.63|504.63|0
1646676130000|2022-03-07 18:02:10|508.88|505.88|507.63|504.63|508.88|505.88|507.63|504.63|0
1646676140000|2022-03-07 18:02:20|508.13|505.13|508.38|505.38|508.38|505.38|508.13|505.13|0
1646676150000|2022-03-07 18:02:30|508.13|505.13|508.38|505.38|508.38|505.38|508.13|505.13|0
1646676160000|2022-03-07 18:02:40|507.13|504.13|506.88|503.88|507.13|504.13|506.88|503.88|0
1646676170000|2022-03-07 18:02:50|506.13|503.13|506.13|503.13|506.13|503.13|506.13|503.13|0
1646676180000|2022-03-07 18:03:00|506.63|503.63|506.63|503.63|506.63|503.63|506.63|503.63|0
1646676190000|2022-03-07 18:03:10|507.51|504.51|507.88|504.88|507.88|504.88|507.51|504.51|0
1646676200000|2022-03-07 18:03:20|507.63|504.63|507.38|504.38|507.63|504.63|507.38|504.38|0
1646676210000|2022-03-07 18:03:30|507.63|504.63|507.63|504.63|507.63|504.63|507.63|504.63|0
1646676220000|2022-03-07 18:03:40|508.88|505.88|509.88|506.88|509.88|506.88|508.88|505.88|0
1646676230000|2022-03-07 18:03:50|510.13|507.13|510.38|507.38|510.38|507.38|510.13|507.13|0
1646676240000|2022-03-07 18:04:00|510.26|507.26|510.13|507.13|510.26|507.26|510.13|507.13|0
1646676250000|2022-03-07 18:04:10|511.13|508.13|512.63|509.63|512.63|509.63|511.13|508.13|0
1646676260000|2022-03-07 18:04:20|512.13|509.13|511.63|508.63|512.13|509.13|511.63|508.63|0
1646676270000|2022-03-07 18:04:30|511.88|508.88|511.26|508.26|511.88|508.88|511.26|508.26|0
1646676280000|2022-03-07 18:04:40|510.13|507.13|510.63|507.63|510.63|507.63|510.13|507.13|0
1646676290000|2022-03-07 18:04:50|510.88|507.88|510.38|507.38|510.88|507.88|510.38|507.38|0
1646676300000|2022-03-07 18:05:00|510.13|507.13|508.88|505.88|510.13|507.13|508.88|505.88|0
1646676310000|2022-03-07 18:05:10|507.88|504.88|508.63|505.63|508.63|505.63|507.88|504.88|0
1646676320000|2022-03-07 18:05:20|508.13|505.13|508.13|505.13|508.13|505.13|508.13|505.13|0
1646676330000|2022-03-07 18:05:30|507.01|504.01|507.38|504.38|507.38|504.38|507.01|504.01|0
1646676340000|2022-03-07 18:05:40|506.88|503.88|506.38|503.38|506.88|503.88|506.38|503.38|0
1646676350000|2022-03-07 18:05:50|507.88|504.88|506.88|503.88|507.88|504.88|506.88|503.88|0
1646676360000|2022-03-07 18:06:00|507.26|504.26|507.63|504.63|507.63|504.63|507.26|504.26|0
1646676370000|2022-03-07 18:06:10|508.63|505.63|507.01|504.01|508.63|505.63|507.01|504.01|0
1646676380000|2022-03-07 18:06:20|507.13|504.13|506.63|503.63|507.13|504.13|506.63|503.63|0
1646676390000|2022-03-07 18:06:30|507.63|504.63|509.26|506.26|509.26|506.26|507.63|504.63|0
1646676400000|2022-03-07 18:06:40|509.63|506.63|510.76|507.76|510.76|507.76|509.63|506.63|0
1646676410000|2022-03-07 18:06:50|510.38|507.38|510.13|507.13|510.38|507.38|510.13|507.13|0
1646676420000|2022-03-07 18:07:00|509.38|506.38|509.63|506.63|509.63|506.63|509.38|506.38|0
1646676430000|2022-03-07 18:07:10|511.88|508.88|511.88|508.88|511.88|508.88|511.88|508.88|0
1646676440000|2022-03-07 18:07:20|511.38|508.38|510.26|507.26|511.38|508.38|510.26|507.26|0
1646676450000|2022-03-07 18:07:30|509.88|506.88|509.38|506.38|509.88|506.88|509.38|506.38|0
1646676460000|2022-03-07 18:07:40|509.63|506.63|509.38|506.38|509.63|506.63|509.38|506.38|0
1646676470000|2022-03-07 18:07:50|508.38|505.38|508.63|505.63|508.63|505.63|508.38|505.38|0
1646676480000|2022-03-07 18:08:00|507.63|504.63|507.51|504.51|507.63|504.63|507.51|504.51|0
1646676490000|2022-03-07 18:08:10|508.51|505.51|509.51|506.51|509.51|506.51|508.51|505.51|0
1646676500000|2022-03-07 18:08:20|509.13|506.13|509.51|506.51|509.51|506.51|509.13|506.13|0
1646676510000|2022-03-07 18:08:30|509.13|506.13|508.88|505.88|509.13|506.13|508.88|505.88|0
1646676520000|2022-03-07 18:08:40|507.76|504.76|509.13|506.13|509.13|506.13|507.76|504.76|0
1646676530000|2022-03-07 18:08:50|509.63|506.63|509.63|506.63|509.63|506.63|509.63|506.63|0
1646676540000|2022-03-07 18:09:00|509.38|506.38|509.38|506.38|509.38|506.38|509.38|506.38|0
1646676550000|2022-03-07 18:09:10|509.63|506.63|511.88|508.88|511.88|508.88|509.63|506.63|0
1646676560000|2022-03-07 18:09:20|512.38|509.38|512.88|509.88|512.88|509.88|512.38|509.38|0
1646676570000|2022-03-07 18:09:30|512.26|509.26|512.13|509.13|512.26|509.26|512.13|509.13|0
1646676580000|2022-03-07 18:09:40|513.13|510.13|513.13|510.13|513.13|510.13|513.13|510.13|0
1646676590000|2022-03-07 18:09:50|512.63|509.63|512.88|509.88|512.88|509.88|512.63|509.63|0
1646676600000|2022-03-07 18:10:00|513.63|510.63|513.63|510.63|513.63|510.63|513.63|510.63|0
1646676610000|2022-03-07 18:10:10|513.88|510.88|512.88|509.88|513.88|510.88|512.88|509.88|0
1646676620000|2022-03-07 18:10:20|514.38|511.38|516.88|513.88|516.88|513.88|514.38|511.38|0
1646676630000|2022-03-07 18:10:30|517.01|514.01|517.01|514.01|517.01|514.01|517.01|514.01|0
1646676640000|2022-03-07 18:10:40|515.88|512.88|515.88|512.88|515.88|512.88|515.88|512.88|0
1646676650000|2022-03-07 18:10:50|517.38|514.38|517.63|514.63|517.63|514.63|517.38|514.38|0
1646676660000|2022-03-07 18:11:00|515.38|512.38|517.13|514.13|517.13|514.13|515.38|512.38|0
1646676680000|2022-03-07 18:11:20|516.63|513.63|517.88|514.88|517.88|514.88|516.63|513.63|0
1646676690000|2022-03-07 18:11:30|518.63|515.63|519.13|516.13|519.13|516.13|518.63|515.63|0
1646676700000|2022-03-07 18:11:40|518.51|515.51|519.88|516.88|519.88|516.88|518.51|515.51|0
1646676710000|2022-03-07 18:11:50|519.38|516.38|519.63|516.63|519.63|516.63|519.38|516.38|0
1646676720000|2022-03-07 18:12:00|519.38|516.38|518.88|515.88|519.38|516.38|518.88|515.88|0
1646676730000|2022-03-07 18:12:10|517.88|514.88|517.88|514.88|517.88|514.88|517.88|514.88|0
1646676740000|2022-03-07 18:12:20|519.13|516.13|519.13|516.13|519.13|516.13|519.13|516.13|0
1646676750000|2022-03-07 18:12:30|518.38|515.38|518.38|515.38|518.38|515.38|518.38|515.38|0
1646676760000|2022-03-07 18:12:40|519.38|516.38|520.38|517.38|520.38|517.38|519.38|516.38|0
1646676770000|2022-03-07 18:12:50|520.63|517.63|520.63|517.63|520.63|517.63|520.63|517.63|0
1646676780000|2022-03-07 18:13:00|519.01|516.01|519.88|516.88|519.88|516.88|519.01|516.01|0
1646676790000|2022-03-07 18:13:10|518.26|515.26|518.26|515.26|518.26|515.26|518.26|515.26|0
1646676800000|2022-03-07 18:13:20|518.38|515.38|518.26|515.26|518.38|515.38|518.26|515.26|0
1646676810000|2022-03-07 18:13:30|518.63|515.63|518.63|515.63|518.63|515.63|518.63|515.63|0
1646676820000|2022-03-07 18:13:40|518.88|515.88|518.38|515.38|518.88|515.88|518.38|515.38|0
1646676830000|2022-03-07 18:13:50|518.63|515.63|518.13|515.13|518.63|515.63|518.13|515.13|0
1646676840000|2022-03-07 18:14:00|519.51|516.51|519.01|516.01|519.51|516.51|519.01|516.01|0
1646676850000|2022-03-07 18:14:10|518.88|515.88|520.87|517.87|520.87|517.87|518.88|515.88|0
1646676860000|2022-03-07 18:14:20|521.12|518.12|520.87|517.87|521.12|518.12|520.87|517.87|0
1646676880000|2022-03-07 18:14:40|521.12|518.12|520.87|517.87|521.12|518.12|520.87|517.87|0
1646676890000|2022-03-07 18:14:50|520.38|517.38|520.13|517.13|520.38|517.38|520.13|517.13|0
1646676900000|2022-03-07 18:15:00|518.88|515.88|520.38|517.38|520.38|517.38|518.88|515.88|0
1646676910000|2022-03-07 18:15:10|520.51|517.51|521.25|518.25|521.25|518.25|520.51|517.51|0
1646676920000|2022-03-07 18:15:20|521.37|518.37|521.12|518.12|521.37|518.37|521.12|518.12|0
1646676930000|2022-03-07 18:15:30|523.12|520.12|522.87|519.87|523.12|520.12|522.87|519.87|0
1646676940000|2022-03-07 18:15:40|523.5|520.5|523.62|520.62|523.62|520.62|523.5|520.5|0
1646676950000|2022-03-07 18:15:50|524.62|521.62|524.12|521.12|524.62|521.62|524.12|521.12|0
1646676960000|2022-03-07 18:16:00|524.62|521.62|524.62|521.62|524.62|521.62|524.62|521.62|0
1646676970000|2022-03-07 18:16:10|523.62|520.62|522.87|519.87|523.62|520.62|522.87|519.87|0
1646676980000|2022-03-07 18:16:20|522.62|519.62|522.12|519.12|522.62|519.62|522.12|519.12|0
1646677000000|2022-03-07 18:16:40|522.62|519.62|521.37|518.37|522.62|519.62|521.37|518.37|0
1646677010000|2022-03-07 18:16:50|522.37|519.37|522.37|519.37|522.37|519.37|522.37|519.37|0
1646677020000|2022-03-07 18:17:00|522.87|519.87|524.62|521.62|524.62|521.62|522.87|519.87|0
1646677030000|2022-03-07 18:17:10|524.37|521.37|524.62|521.62|524.62|521.62|524.37|521.37|0
1646677040000|2022-03-07 18:17:20|524.12|521.12|524.5|521.5|524.5|521.5|524.12|521.12|0
1646677050000|2022-03-07 18:17:30|524.62|521.62|523.87|520.87|524.62|521.62|523.87|520.87|0
1646677060000|2022-03-07 18:17:40|524.12|521.12|524.37|521.37|524.37|521.37|524.12|521.12|0
1646677070000|2022-03-07 18:17:50|524.62|521.62|525.5|522.5|525.5|522.5|524.62|521.62|0
1646677080000|2022-03-07 18:18:00|525.62|522.62|525.87|522.87|525.87|522.87|525.62|522.62|0
1646677090000|2022-03-07 18:18:10|524.62|521.62|523.37|520.37|524.62|521.62|523.37|520.37|0
1646677100000|2022-03-07 18:18:20|523.87|520.87|523.87|520.87|523.87|520.87|523.87|520.87|0
1646677110000|2022-03-07 18:18:30|522.87|519.87|522.87|519.87|522.87|519.87|522.87|519.87|0
1646677120000|2022-03-07 18:18:40|523.25|520.25|522.62|519.62|523.25|520.25|522.62|519.62|0
1646677130000|2022-03-07 18:18:50|522.12|519.12|523.62|520.62|523.62|520.62|522.12|519.12|0
1646677140000|2022-03-07 18:19:00|522.37|519.37|523.87|520.87|523.87|520.87|522.37|519.37|0
1646677150000|2022-03-07 18:19:10|524.12|521.12|524.75|521.75|524.75|521.75|524.12|521.12|0
1646677160000|2022-03-07 18:19:20|524.5|521.5|525.87|522.87|525.87|522.87|524.5|521.5|0
1646677170000|2022-03-07 18:19:30|525.62|522.62|525.62|522.62|525.62|522.62|525.62|522.62|0
1646677180000|2022-03-07 18:19:40|526.12|523.12|526|523|526.12|523.12|526|523|0
1646677190000|2022-03-07 18:19:50|525.37|522.37|525.12|522.12|525.37|522.37|525.12|522.12|0
1646677200000|2022-03-07 18:20:00|525.87|522.87|525.5|522.5|525.87|522.87|525.5|522.5|0
1646677210000|2022-03-07 18:20:10|525.62|522.62|525.62|522.62|525.62|522.62|525.62|522.62|0
1646677220000|2022-03-07 18:20:20|524.87|521.87|524.87|521.87|524.87|521.87|524.87|521.87|0
1646677230000|2022-03-07 18:20:30|526.12|523.12|527.37|524.37|527.37|524.37|526.12|523.12|0
1646677240000|2022-03-07 18:20:40|527.25|524.25|527.25|524.25|527.25|524.25|527.25|524.25|0
1646677250000|2022-03-07 18:20:50|525.37|522.37|525.62|522.62|525.62|522.62|525.37|522.37|0
1646677260000|2022-03-07 18:21:00|525.12|522.12|525.12|522.12|525.12|522.12|525.12|522.12|0
1646677270000|2022-03-07 18:21:10|524.87|521.87|525.87|522.87|525.87|522.87|524.87|521.87|0
1646677280000|2022-03-07 18:21:20|526.12|523.12|525.87|522.87|526.12|523.12|525.87|522.87|0
1646677290000|2022-03-07 18:21:30|526.37|523.37|526.37|523.37|526.37|523.37|526.37|523.37|0
1646677300000|2022-03-07 18:21:40|525.87|522.87|526.37|523.37|526.37|523.37|525.87|522.87|0
1646677310000|2022-03-07 18:21:50|526.87|523.87|526.62|523.62|526.87|523.87|526.62|523.62|0
1646677320000|2022-03-07 18:22:00|526.12|523.12|525.62|522.62|526.12|523.12|525.62|522.62|0
1646677330000|2022-03-07 18:22:10|525.87|522.87|525.87|522.87|525.87|522.87|525.87|522.87|0
1646677340000|2022-03-07 18:22:20|526.87|523.87|523.62|520.62|526.87|523.87|523.62|520.62|0
1646677350000|2022-03-07 18:22:30|524.37|521.37|522.87|519.87|524.37|521.37|522.87|519.87|0
1646677370000|2022-03-07 18:22:50|522.12|519.12|522.62|519.62|522.62|519.62|522.12|519.12|0
1646677380000|2022-03-07 18:23:00|520.62|517.62|521.62|518.62|521.62|518.62|520.62|517.62|0
1646677390000|2022-03-07 18:23:10|522|519|521.87|518.87|522|519|521.87|518.87|0
1646677400000|2022-03-07 18:23:20|520.38|517.38|521|518|521|518|520.38|517.38|0
1646677410000|2022-03-07 18:23:30|520.87|517.87|521.37|518.37|521.37|518.37|520.87|517.87|0
1646677420000|2022-03-07 18:23:40|522.37|519.37|522.12|519.12|522.37|519.37|522.12|519.12|0
1646677430000|2022-03-07 18:23:50|522.87|519.87|522.37|519.37|522.87|519.87|522.37|519.37|0
1646677440000|2022-03-07 18:24:00|519.26|516.26|520.38|517.38|520.38|517.38|519.26|516.26|0
1646677450000|2022-03-07 18:24:10|519.63|516.63|521.12|518.12|521.12|518.12|519.63|516.63|0
1646677460000|2022-03-07 18:24:20|521.62|518.62|521.62|518.62|521.62|518.62|521.62|518.62|0
1646677470000|2022-03-07 18:24:30|521|518|521.62|518.62|521.62|518.62|521|518|0
1646677480000|2022-03-07 18:24:40|522.62|519.62|522.62|519.62|522.62|519.62|522.62|519.62|0
1646677490000|2022-03-07 18:24:50|522.12|519.12|522.62|519.62|522.62|519.62|522.12|519.12|0
1646677500000|2022-03-07 18:25:00|521.62|518.62|520.87|517.87|521.62|518.62|520.87|517.87|0
1646677510000|2022-03-07 18:25:10|520.38|517.38|520.38|517.38|520.38|517.38|520.38|517.38|0
1646677520000|2022-03-07 18:25:20|518.63|515.63|519.13|516.13|519.13|516.13|518.63|515.63|0
1646677530000|2022-03-07 18:25:30|518.63|515.63|518.13|515.13|518.63|515.63|518.13|515.13|0
1646677540000|2022-03-07 18:25:40|516.38|513.38|517.38|514.38|517.38|514.38|516.38|513.38|0
1646677550000|2022-03-07 18:25:50|516.13|513.13|515.88|512.88|516.13|513.13|515.88|512.88|0
1646677560000|2022-03-07 18:26:00|516.13|513.13|518.38|515.38|518.38|515.38|516.13|513.13|0
1646677570000|2022-03-07 18:26:10|519.63|516.63|519.13|516.13|519.63|516.63|519.13|516.13|0
1646677580000|2022-03-07 18:26:20|520.38|517.38|521.12|518.12|521.12|518.12|520.38|517.38|0
1646677590000|2022-03-07 18:26:30|520.87|517.87|520.62|517.62|520.87|517.87|520.62|517.62|0
1646677600000|2022-03-07 18:26:40|520.38|517.38|520.13|517.13|520.38|517.38|520.13|517.13|0
1646677610000|2022-03-07 18:26:50|520.38|517.38|520.13|517.13|520.38|517.38|520.13|517.13|0
1646677620000|2022-03-07 18:27:00|519.01|516.01|519.13|516.13|519.13|516.13|519.01|516.01|0
1646677630000|2022-03-07 18:27:10|518.63|515.63|517.26|514.26|518.63|515.63|517.26|514.26|0
1646677640000|2022-03-07 18:27:20|517.88|514.88|517.88|514.88|517.88|514.88|517.88|514.88|0
1646677650000|2022-03-07 18:27:30|517.63|514.63|516.88|513.88|517.63|514.63|516.88|513.88|0
1646677660000|2022-03-07 18:27:40|516.51|513.51|515.63|512.63|516.51|513.51|515.63|512.63|0
1646677670000|2022-03-07 18:27:50|516.38|513.38|517.38|514.38|517.38|514.38|516.38|513.38|0
1646677680000|2022-03-07 18:28:00|518.38|515.38|517.38|514.38|518.38|515.38|517.38|514.38|0
1646677690000|2022-03-07 18:28:10|517.51|514.51|515.88|512.88|517.51|514.51|515.88|512.88|0
1646677700000|2022-03-07 18:28:20|516.38|513.38|517.38|514.38|517.38|514.38|516.38|513.38|0
1646677710000|2022-03-07 18:28:30|517.63|514.63|518.13|515.13|518.13|515.13|517.63|514.63|0
1646677720000|2022-03-07 18:28:40|518.88|515.88|518.38|515.38|518.88|515.88|518.38|515.38|0
1646677730000|2022-03-07 18:28:50|519.01|516.01|518.13|515.13|519.01|516.01|518.13|515.13|0
1646677740000|2022-03-07 18:29:00|517.38|514.38|518.88|515.88|518.88|515.88|517.38|514.38|0
1646677750000|2022-03-07 18:29:10|519.01|516.01|517.63|514.63|519.01|516.01|517.63|514.63|0
1646677760000|2022-03-07 18:29:20|518.01|515.01|517.63|514.63|518.01|515.01|517.63|514.63|0
1646677770000|2022-03-07 18:29:30|516.88|513.88|518.38|515.38|518.38|515.38|516.88|513.88|0
1646677780000|2022-03-07 18:29:40|518.63|515.63|518.63|515.63|518.63|515.63|518.63|515.63|0
1646677790000|2022-03-07 18:29:50|519.26|516.26|519.13|516.13|519.26|516.26|519.13|516.13|0
1646677800000|2022-03-07 18:30:00|507.88|504.88|507.63|504.63|507.88|504.88|507.63|504.63|0
1646677810000|2022-03-07 18:30:10|507.13|504.13|508.51|505.51|508.51|505.51|507.13|504.13|0
1646677820000|2022-03-07 18:30:20|509.13|506.13|509.38|506.38|509.38|506.38|509.13|506.13|0
1646677830000|2022-03-07 18:30:30|509.13|506.13|509.63|506.63|509.63|506.63|509.13|506.13|0
1646677840000|2022-03-07 18:30:40|509.38|506.38|509.13|506.13|509.38|506.38|509.13|506.13|0
1646677850000|2022-03-07 18:30:50|509.38|506.38|509.38|506.38|509.38|506.38|509.38|506.38|0
1646677860000|2022-03-07 18:31:00|508.88|505.88|508.63|505.63|508.88|505.88|508.63|505.63|0
1646677870000|2022-03-07 18:31:10|507.88|504.88|507.76|504.76|507.88|504.88|507.76|504.76|0
1646677880000|2022-03-07 18:31:20|508.63|505.63|508.88|505.88|508.88|505.88|508.63|505.63|0
1646677890000|2022-03-07 18:31:30|509.38|506.38|509.38|506.38|509.38|506.38|509.38|506.38|0
1646677900000|2022-03-07 18:31:40|509.63|506.63|509.63|506.63|509.63|506.63|509.63|506.63|0
1646677910000|2022-03-07 18:31:50|510.38|507.38|509.88|506.88|510.38|507.38|509.88|506.88|0
1646677920000|2022-03-07 18:32:00|508.88|505.88|510.63|507.63|510.63|507.63|508.88|505.88|0
1646677930000|2022-03-07 18:32:10|512.51|509.51|511.88|508.88|512.51|509.51|511.88|508.88|0
1646677940000|2022-03-07 18:32:20|512.38|509.38|512.63|509.63|512.63|509.63|512.38|509.38|0
1646677950000|2022-03-07 18:32:30|512.13|509.13|512.13|509.13|512.13|509.13|512.13|509.13|0
1646677960000|2022-03-07 18:32:40|512.38|509.38|512.13|509.13|512.38|509.38|512.13|509.13|0
1646677970000|2022-03-07 18:32:50|512.63|509.63|513.13|510.13|513.13|510.13|512.63|509.63|0
1646677980000|2022-03-07 18:33:00|512.88|509.88|513.01|510.01|513.01|510.01|512.88|509.88|0
1646677990000|2022-03-07 18:33:10|512.38|509.38|512.88|509.88|512.88|509.88|512.38|509.38|0
1646678000000|2022-03-07 18:33:20|513.01|510.01|513.13|510.13|513.13|510.13|513.01|510.01|0
1646678010000|2022-03-07 18:33:30|513.01|510.01|513.01|510.01|513.01|510.01|513.01|510.01|0
1646678020000|2022-03-07 18:33:40|512.63|509.63|512.88|509.88|512.88|509.88|512.63|509.63|0
1646678030000|2022-03-07 18:33:50|513.51|510.51|513.13|510.13|513.51|510.51|513.13|510.13|0
1646678040000|2022-03-07 18:34:00|513.88|510.88|512.38|509.38|513.88|510.88|512.38|509.38|0
1646678050000|2022-03-07 18:34:10|512.88|509.88|513.88|510.88|513.88|510.88|512.88|509.88|0
1646678060000|2022-03-07 18:34:20|515.13|512.13|516.38|513.38|516.38|513.38|515.13|512.13|0
1646678070000|2022-03-07 18:34:30|517.13|514.13|517.63|514.63|517.63|514.63|517.13|514.13|0
1646678080000|2022-03-07 18:34:40|516.88|513.88|516.38|513.38|516.88|513.88|516.38|513.38|0
1646678090000|2022-03-07 18:34:50|515.63|512.63|515.13|512.13|515.63|512.63|515.13|512.13|0
1646678100000|2022-03-07 18:35:00|516.13|513.13|515.88|512.88|516.13|513.13|515.88|512.88|0
1646678110000|2022-03-07 18:35:10|517.63|514.63|517.63|514.63|517.63|514.63|517.63|514.63|0
1646678120000|2022-03-07 18:35:20|517.76|514.76|516.38|513.38|517.76|514.76|516.38|513.38|0
1646678130000|2022-03-07 18:35:30|515.76|512.76|517.13|514.13|517.13|514.13|515.76|512.76|0
1646678140000|2022-03-07 18:35:40|516.63|513.63|517.38|514.38|517.38|514.38|516.63|513.63|0
1646678150000|2022-03-07 18:35:50|517.13|514.13|517.13|514.13|517.13|514.13|517.13|514.13|0
1646678160000|2022-03-07 18:36:00|517.38|514.38|516.88|513.88|517.38|514.38|516.88|513.88|0
1646678170000|2022-03-07 18:36:10|517.38|514.38|517.88|514.88|517.88|514.88|517.38|514.38|0
1646678180000|2022-03-07 18:36:20|517.76|514.76|518.38|515.38|518.38|515.38|517.76|514.76|0
1646678190000|2022-03-07 18:36:30|519.13|516.13|519.13|516.13|519.13|516.13|519.13|516.13|0
1646678200000|2022-03-07 18:36:40|519.01|516.01|519.13|516.13|519.13|516.13|519.01|516.01|0
1646678210000|2022-03-07 18:36:50|520.13|517.13|519.26|516.26|520.13|517.13|519.26|516.26|0
1646678220000|2022-03-07 18:37:00|519.63|516.63|519.38|516.38|519.63|516.63|519.38|516.38|0
1646678230000|2022-03-07 18:37:10|520.13|517.13|520.13|517.13|520.13|517.13|520.13|517.13|0
1646678240000|2022-03-07 18:37:20|519.38|516.38|519.13|516.13|519.38|516.38|519.13|516.13|0
1646678250000|2022-03-07 18:37:30|518.63|515.63|518.88|515.88|518.88|515.88|518.63|515.63|0
1646678260000|2022-03-07 18:37:40|519.13|516.13|518.38|515.38|519.13|516.13|518.38|515.38|0
1646678270000|2022-03-07 18:37:50|517.88|514.88|517.88|514.88|517.88|514.88|517.88|514.88|0
1646678280000|2022-03-07 18:38:00|517.63|514.63|518.01|515.01|518.01|515.01|517.63|514.63|0
1646678290000|2022-03-07 18:38:10|517.76|514.76|518.63|515.63|518.63|515.63|517.76|514.76|0
1646678300000|2022-03-07 18:38:20|519.13|516.13|519.13|516.13|519.13|516.13|519.13|516.13|0
1646678310000|2022-03-07 18:38:30|518.13|515.13|519.63|516.63|519.63|516.63|518.13|515.13|0
1646678320000|2022-03-07 18:38:40|519.38|516.38|519.63|516.63|519.63|516.63|519.38|516.38|0
1646678330000|2022-03-07 18:38:50|520.13|517.13|520.63|517.63|520.63|517.63|520.13|517.13|0
1646678340000|2022-03-07 18:39:00|521.37|518.37|521.37|518.37|521.37|518.37|521.37|518.37|0
1646678350000|2022-03-07 18:39:10|520.63|517.63|520.75|517.75|520.75|517.75|520.63|517.63|0
1646678360000|2022-03-07 18:39:20|519.38|516.38|518.88|515.88|519.38|516.38|518.88|515.88|0
1646678370000|2022-03-07 18:39:30|518.63|515.63|519.63|516.63|519.63|516.63|518.63|515.63|0
1646678380000|2022-03-07 18:39:40|518.88|515.88|518.26|515.26|518.88|515.88|518.26|515.26|0
1646678390000|2022-03-07 18:39:50|517.88|514.88|518.26|515.26|518.26|515.26|517.88|514.88|0
1646678400000|2022-03-07 18:40:00|518.38|515.38|518.38|515.38|518.38|515.38|518.38|515.38|0
1646678410000|2022-03-07 18:40:10|518.26|515.26|518.26|515.26|518.26|515.26|518.26|515.26|0
1646678420000|2022-03-07 18:40:20|518.63|515.63|518.63|515.63|518.63|515.63|518.63|515.63|0
1646678430000|2022-03-07 18:40:30|518.88|515.88|518.88|515.88|518.88|515.88|518.88|515.88|0
1646678440000|2022-03-07 18:40:40|518.76|515.76|519.13|516.13|519.13|516.13|518.76|515.76|0
1646678450000|2022-03-07 18:40:50|518.63|515.63|518.88|515.88|518.88|515.88|518.63|515.63|0
1646678460000|2022-03-07 18:41:00|518.13|515.13|518.13|515.13|518.13|515.13|518.13|515.13|0
1646678470000|2022-03-07 18:41:10|519.01|516.01|519.01|516.01|519.01|516.01|519.01|516.01|0
1646678480000|2022-03-07 18:41:20|519.38|516.38|519.13|516.13|519.38|516.38|519.13|516.13|0
1646678490000|2022-03-07 18:41:30|518.88|515.88|519.13|516.13|519.13|516.13|518.88|515.88|0
1646678500000|2022-03-07 18:41:40|519.38|516.38|520.87|517.87|520.87|517.87|519.38|516.38|0
1646678510000|2022-03-07 18:41:50|521.37|518.37|520.87|517.87|521.37|518.37|520.87|517.87|0
1646678530000|2022-03-07 18:42:10|521.12|518.12|520.62|517.62|521.12|518.12|520.62|517.62|0
1646678540000|2022-03-07 18:42:20|521|518|520.87|517.87|521|518|520.87|517.87|0
1646678550000|2022-03-07 18:42:30|521.12|518.12|520.87|517.87|521.12|518.12|520.87|517.87|0
1646678560000|2022-03-07 18:42:40|521|518|520.13|517.13|521|518|520.13|517.13|0
1646678570000|2022-03-07 18:42:50|520.38|517.38|519.88|516.88|520.38|517.38|519.88|516.88|0
1646678580000|2022-03-07 18:43:00|519.63|516.63|519.63|516.63|519.63|516.63|519.63|516.63|0
1646678590000|2022-03-07 18:43:10|519.13|516.13|519.13|516.13|519.13|516.13|519.13|516.13|0
1646678600000|2022-03-07 18:43:20|520.13|517.13|520.62|517.62|520.62|517.62|520.13|517.13|0
1646678610000|2022-03-07 18:43:30|520.75|517.75|520.87|517.87|520.87|517.87|520.75|517.75|0
1646678620000|2022-03-07 18:43:40|520.62|517.62|520.62|517.62|520.62|517.62|520.62|517.62|0
1646678700000|2022-03-07 18:45:00|515.51|512.51|516.13|513.13|516.13|513.13|515.51|512.51|0
1646678710000|2022-03-07 18:45:10|517.13|514.13|517.13|514.13|517.13|514.13|517.13|514.13|0
1646678720000|2022-03-07 18:45:20|516.01|513.01|516.01|513.01|516.01|513.01|516.01|513.01|0
1646678730000|2022-03-07 18:45:30|515.76|512.76|514.76|511.76|515.76|512.76|514.76|511.76|0
1646678740000|2022-03-07 18:45:40|515.13|512.13|515.13|512.13|515.13|512.13|515.13|512.13|0
1646678750000|2022-03-07 18:45:50|514.01|511.01|514.01|511.01|514.01|511.01|514.01|511.01|0
1646678760000|2022-03-07 18:46:00|514.63|511.63|513.13|510.13|514.63|511.63|513.13|510.13|0
1646678770000|2022-03-07 18:46:10|512.51|509.51|513.13|510.13|513.13|510.13|512.51|509.51|0
1646678780000|2022-03-07 18:46:20|512.76|509.76|513.76|510.76|513.76|510.76|512.76|509.76|0
1646678790000|2022-03-07 18:46:30|514.63|511.63|514.88|511.88|514.88|511.88|514.63|511.63|0
1646678800000|2022-03-07 18:46:40|515.38|512.38|516.13|513.13|516.13|513.13|515.38|512.38|0
1646678810000|2022-03-07 18:46:50|515.88|512.88|516.01|513.01|516.01|513.01|515.88|512.88|0
1646678820000|2022-03-07 18:47:00|515.13|512.13|514.38|511.38|515.13|512.13|514.38|511.38|0
1646678830000|2022-03-07 18:47:10|513.88|510.88|514.13|511.13|514.13|511.13|513.88|510.88|0
1646678840000|2022-03-07 18:47:20|515.38|512.38|516.38|513.38|516.38|513.38|515.38|512.38|0
1646678850000|2022-03-07 18:47:30|517.63|514.63|517.01|514.01|517.63|514.63|517.01|514.01|0
1646678860000|2022-03-07 18:47:40|517.13|514.13|517.01|514.01|517.13|514.13|517.01|514.01|0
1646678870000|2022-03-07 18:47:50|517.63|514.63|517.51|514.51|517.63|514.63|517.51|514.51|0
1646678880000|2022-03-07 18:48:00|517.63|514.63|517.13|514.13|517.63|514.63|517.13|514.13|0
1646678890000|2022-03-07 18:48:10|518.38|515.38|518.88|515.88|518.88|515.88|518.38|515.38|0
1646678900000|2022-03-07 18:48:20|518.76|515.76|518.88|515.88|518.88|515.88|518.76|515.76|0
1646678910000|2022-03-07 18:48:30|517.63|514.63|516.88|513.88|517.63|514.63|516.88|513.88|0
1646678920000|2022-03-07 18:48:40|516.38|513.38|516.38|513.38|516.38|513.38|516.38|513.38|0
1646678930000|2022-03-07 18:48:50|516.26|513.26|516.13|513.13|516.26|513.26|516.13|513.13|0
1646678940000|2022-03-07 18:49:00|517.01|514.01|518.01|515.01|518.01|515.01|517.01|514.01|0
1646678950000|2022-03-07 18:49:10|518.38|515.38|517.63|514.63|518.38|515.38|517.63|514.63|0
1646678960000|2022-03-07 18:49:20|518.63|515.63|518.63|515.63|518.63|515.63|518.63|515.63|0
1646678970000|2022-03-07 18:49:30|519.13|516.13|519.13|516.13|519.13|516.13|519.13|516.13|0
1646678980000|2022-03-07 18:49:40|518.38|515.38|518.38|515.38|518.38|515.38|518.38|515.38|0
1646678990000|2022-03-07 18:49:50|519.76|516.76|519.38|516.38|519.76|516.76|519.38|516.38|0
1646679000000|2022-03-07 18:50:00|518.51|515.51|518.13|515.13|518.51|515.51|518.13|515.13|0
1646679010000|2022-03-07 18:50:10|517.13|514.13|515.13|512.13|517.13|514.13|515.13|512.13|0
1646679020000|2022-03-07 18:50:20|514.63|511.63|515.38|512.38|515.38|512.38|514.63|511.63|0
1646679030000|2022-03-07 18:50:30|516.13|513.13|516.88|513.88|516.88|513.88|516.13|513.13|0
1646679040000|2022-03-07 18:50:40|517.13|514.13|517.01|514.01|517.13|514.13|517.01|514.01|0
1646679050000|2022-03-07 18:50:50|516.13|513.13|516.76|513.76|516.76|513.76|516.13|513.13|0
1646679060000|2022-03-07 18:51:00|515.88|512.88|517.13|514.13|517.13|514.13|515.88|512.88|0
1646679070000|2022-03-07 18:51:10|516.63|513.63|516.38|513.38|516.63|513.63|516.38|513.38|0
1646679080000|2022-03-07 18:51:20|516.63|513.63|517.01|514.01|517.01|514.01|516.63|513.63|0
1646679090000|2022-03-07 18:51:30|518.13|515.13|517.63|514.63|518.13|515.13|517.63|514.63|0
1646679100000|2022-03-07 18:51:40|518.13|515.13|518.63|515.63|518.63|515.63|518.13|515.13|0
1646679110000|2022-03-07 18:51:50|518.51|515.51|517.13|514.13|518.51|515.51|517.13|514.13|0
1646679120000|2022-03-07 18:52:00|516.51|513.51|515.88|512.88|516.51|513.51|515.88|512.88|0
1646679130000|2022-03-07 18:52:10|515.63|512.63|515.38|512.38|515.63|512.63|515.38|512.38|0
1646679140000|2022-03-07 18:52:20|516.13|513.13|515.63|512.63|516.13|513.13|515.63|512.63|0
1646679150000|2022-03-07 18:52:30|514.63|511.63|516.26|513.26|516.26|513.26|514.63|511.63|0
1646679160000|2022-03-07 18:52:40|516.13|513.13|516.38|513.38|516.38|513.38|516.13|513.13|0
1646679170000|2022-03-07 18:52:50|517.38|514.38|517.13|514.13|517.38|514.38|517.13|514.13|0
1646679180000|2022-03-07 18:53:00|517.38|514.38|518.63|515.63|518.63|515.63|517.38|514.38|0
1646679190000|2022-03-07 18:53:10|518.88|515.88|519.51|516.51|519.51|516.51|518.88|515.88|0
1646679200000|2022-03-07 18:53:20|519.63|516.63|518.88|515.88|519.63|516.63|518.88|515.88|0
1646679210000|2022-03-07 18:53:30|518.51|515.51|518.13|515.13|518.51|515.51|518.13|515.13|0
1646679220000|2022-03-07 18:53:40|519.13|516.13|519.51|516.51|519.51|516.51|519.13|516.13|0
1646679230000|2022-03-07 18:53:50|520.37|517.37|520.5|517.5|520.5|517.5|520.37|517.37|0
1646679240000|2022-03-07 18:54:00|518.76|515.76|518.63|515.63|518.76|515.76|518.63|515.63|0
1646679250000|2022-03-07 18:54:10|518.88|515.88|519.13|516.13|519.13|516.13|518.88|515.88|0
1646679260000|2022-03-07 18:54:20|520|517|520.62|517.62|520.62|517.62|520|517|0
1646679270000|2022-03-07 18:54:30|521|518|521.5|518.5|521.5|518.5|521|518|0
1646679280000|2022-03-07 18:54:40|520.62|517.62|520.75|517.75|520.75|517.75|520.62|517.62|0
1646679290000|2022-03-07 18:54:50|520|517|520|517|520|517|520|517|0
1646679300000|2022-03-07 18:55:00|520.25|517.25|520.37|517.37|520.37|517.37|520.25|517.25|0
1646679310000|2022-03-07 18:55:10|521.12|518.12|521.25|518.25|521.25|518.25|521.12|518.12|0
1646679320000|2022-03-07 18:55:20|521.75|518.75|521.12|518.12|521.75|518.75|521.12|518.12|0
1646679330000|2022-03-07 18:55:30|520.75|517.75|520.62|517.62|520.75|517.75|520.62|517.62|0
1646679340000|2022-03-07 18:55:40|520.5|517.5|520|517|520.5|517.5|520|517|0
1646679350000|2022-03-07 18:55:50|520.37|517.37|520.87|517.87|520.87|517.87|520.37|517.37|0
1646679360000|2022-03-07 18:56:00|520.37|517.37|520.62|517.62|520.62|517.62|520.37|517.37|0
1646679370000|2022-03-07 18:56:10|521|518|521.62|518.62|521.62|518.62|521|518|0
1646679380000|2022-03-07 18:56:20|521.5|518.5|521.62|518.62|521.62|518.62|521.5|518.5|0
1646679390000|2022-03-07 18:56:30|521.37|518.37|522.12|519.12|522.12|519.12|521.37|518.37|0
1646679400000|2022-03-07 18:56:40|521.87|518.87|521.87|518.87|521.87|518.87|521.87|518.87|0
1646679410000|2022-03-07 18:56:50|521.37|518.37|522|519|522|519|521.37|518.37|0
1646679420000|2022-03-07 18:57:00|521.87|518.87|521.87|518.87|521.87|518.87|521.87|518.87|0
1646679430000|2022-03-07 18:57:10|522.37|519.37|522.87|519.87|522.87|519.87|522.37|519.37|0
1646679440000|2022-03-07 18:57:20|522.12|519.12|521.12|518.12|522.12|519.12|521.12|518.12|0
1646679450000|2022-03-07 18:57:30|520.62|517.62|521.12|518.12|521.12|518.12|520.62|517.62|0
1646679460000|2022-03-07 18:57:40|520.37|517.37|520.12|517.12|520.37|517.37|520.12|517.12|0
1646679470000|2022-03-07 18:57:50|521.25|518.25|521.25|518.25|521.25|518.25|521.25|518.25|0
1646679480000|2022-03-07 18:58:00|522.37|519.37|522.87|519.87|522.87|519.87|522.37|519.37|0
1646679490000|2022-03-07 18:58:10|522.62|519.62|523.12|520.12|523.12|520.12|522.62|519.62|0
1646679500000|2022-03-07 18:58:20|522.87|519.87|522.62|519.62|522.87|519.87|522.62|519.62|0
1646679510000|2022-03-07 18:58:30|522.37|519.37|522.37|519.37|522.37|519.37|522.37|519.37|0
1646679520000|2022-03-07 18:58:40|522.62|519.62|522.62|519.62|522.62|519.62|522.62|519.62|0
1646679530000|2022-03-07 18:58:50|522|519|521.87|518.87|522|519|521.87|518.87|0
1646679540000|2022-03-07 18:59:00|521.37|518.37|521.12|518.12|521.37|518.37|521.12|518.12|0
1646679550000|2022-03-07 18:59:10|522.37|519.37|522.37|519.37|522.37|519.37|522.37|519.37|0
1646679560000|2022-03-07 18:59:20|522.12|519.12|521.37|518.37|522.12|519.12|521.37|518.37|0
1646679570000|2022-03-07 18:59:30|521.12|518.12|521.12|518.12|521.12|518.12|521.12|518.12|0
1646679580000|2022-03-07 18:59:40|521.62|518.62|521.62|518.62|521.62|518.62|521.62|518.62|0
1646679590000|2022-03-07 18:59:50|521.12|518.12|521.12|518.12|521.12|518.12|521.12|518.12|0
1646679650000|2022-03-07 19:00:50|513.26|510.26|512.51|509.51|513.26|510.26|512.51|509.51|0
1646679660000|2022-03-07 19:01:00|512.63|509.63|513.13|510.13|513.13|510.13|512.63|509.63|0
1646679670000|2022-03-07 19:01:10|513.26|510.26|513.26|510.26|513.26|510.26|513.26|510.26|0
1646679680000|2022-03-07 19:01:20|513.01|510.01|513.63|510.63|513.63|510.63|513.01|510.01|0
1646679690000|2022-03-07 19:01:30|513.88|510.88|514.63|511.63|514.63|511.63|513.88|510.88|0
1646679700000|2022-03-07 19:01:40|514.51|511.51|514.63|511.63|514.63|511.63|514.51|511.51|0
1646679710000|2022-03-07 19:01:50|514.88|511.88|515.38|512.38|515.38|512.38|514.88|511.88|0
1646679720000|2022-03-07 19:02:00|516.01|513.01|516.13|513.13|516.13|513.13|516.01|513.01|0
1646679730000|2022-03-07 19:02:10|515.88|512.88|515.76|512.76|515.88|512.88|515.76|512.76|0
1646679740000|2022-03-07 19:02:20|516.13|513.13|515.76|512.76|516.13|513.13|515.76|512.76|0
1646679750000|2022-03-07 19:02:30|515.13|512.13|514.38|511.38|515.13|512.13|514.38|511.38|0
1646679760000|2022-03-07 19:02:40|514.51|511.51|514.01|511.01|514.51|511.51|514.01|511.01|0
1646679770000|2022-03-07 19:02:50|513.88|510.88|513.76|510.76|513.88|510.88|513.76|510.76|0
1646679780000|2022-03-07 19:03:00|515.26|512.26|515.76|512.76|515.76|512.76|515.26|512.26|0
1646679790000|2022-03-07 19:03:10|516.76|513.76|517.38|514.38|517.38|514.38|516.76|513.76|0
1646679800000|2022-03-07 19:03:20|517.13|514.13|516.63|513.63|517.13|514.13|516.63|513.63|0
1646679810000|2022-03-07 19:03:30|517.01|514.01|516.88|513.88|517.01|514.01|516.88|513.88|0
1646679820000|2022-03-07 19:03:40|517.26|514.26|517.13|514.13|517.26|514.26|517.13|514.13|0
1646679830000|2022-03-07 19:03:50|516.88|513.88|517.38|514.38|517.38|514.38|516.88|513.88|0
1646679840000|2022-03-07 19:04:00|517.26|514.26|517.88|514.88|517.88|514.88|517.26|514.26|0
1646679850000|2022-03-07 19:04:10|517.76|514.76|517.76|514.76|517.76|514.76|517.76|514.76|0
1646679860000|2022-03-07 19:04:20|517.38|514.38|518.13|515.13|518.13|515.13|517.38|514.38|0
1646679870000|2022-03-07 19:04:30|518.01|515.01|518.63|515.63|518.63|515.63|518.01|515.01|0
1646679880000|2022-03-07 19:04:40|518.51|515.51|518.63|515.63|518.63|515.63|518.51|515.51|0
1646679890000|2022-03-07 19:04:50|518.88|515.88|518.76|515.76|518.88|515.88|518.76|515.76|0
1646679900000|2022-03-07 19:05:00|518.63|515.63|518.63|515.63|518.63|515.63|518.63|515.63|0
1646679910000|2022-03-07 19:05:10|517.63|514.63|517.01|514.01|517.63|514.63|517.01|514.01|0
1646679920000|2022-03-07 19:05:20|516.13|513.13|516.13|513.13|516.13|513.13|516.13|513.13|0
1646679930000|2022-03-07 19:05:30|516.51|513.51|516.88|513.88|516.88|513.88|516.51|513.51|0
1646679940000|2022-03-07 19:05:40|515.88|512.88|516.26|513.26|516.26|513.26|515.88|512.88|0
1646679950000|2022-03-07 19:05:50|516.38|513.38|516.13|513.13|516.38|513.38|516.13|513.13|0
1646679960000|2022-03-07 19:06:00|516.63|513.63|516.88|513.88|516.88|513.88|516.63|513.63|0
1646679970000|2022-03-07 19:06:10|517.51|514.51|517.38|514.38|517.51|514.51|517.38|514.38|0
1646679980000|2022-03-07 19:06:20|517.88|514.88|518.63|515.63|518.63|515.63|517.88|514.88|0
1646679990000|2022-03-07 19:06:30|518.51|515.51|517.63|514.63|518.51|515.51|517.63|514.63|0
1646680000000|2022-03-07 19:06:40|518.13|515.13|518.63|515.63|518.63|515.63|518.13|515.13|0
1646680010000|2022-03-07 19:06:50|518.26|515.26|518.38|515.38|518.38|515.38|518.26|515.26|0
1646680020000|2022-03-07 19:07:00|518.51|515.51|518.63|515.63|518.63|515.63|518.51|515.51|0
1646680030000|2022-03-07 19:07:10|518.88|515.88|519.01|516.01|519.01|516.01|518.88|515.88|0
1646680040000|2022-03-07 19:07:20|519.13|516.13|519.13|516.13|519.13|516.13|519.13|516.13|0
1646680050000|2022-03-07 19:07:30|518.51|515.51|518.38|515.38|518.51|515.51|518.38|515.38|0
1646680060000|2022-03-07 19:07:40|519.26|516.26|519.76|516.76|519.76|516.76|519.26|516.26|0
1646680070000|2022-03-07 19:07:50|519.38|516.38|518.88|515.88|519.38|516.38|518.88|515.88|0
1646680080000|2022-03-07 19:08:00|518.76|515.76|518.38|515.38|518.76|515.76|518.38|515.38|0
1646680090000|2022-03-07 19:08:10|518.13|515.13|517.38|514.38|518.13|515.13|517.38|514.38|0
1646680100000|2022-03-07 19:08:20|517.26|514.26|516.26|513.26|517.26|514.26|516.26|513.26|0
1646680110000|2022-03-07 19:08:30|514.88|511.88|514.63|511.63|514.88|511.88|514.63|511.63|0
1646680120000|2022-03-07 19:08:40|515.13|512.13|515.13|512.13|515.13|512.13|515.13|512.13|0
1646680130000|2022-03-07 19:08:50|515.76|512.76|516.13|513.13|516.13|513.13|515.76|512.76|0
1646680140000|2022-03-07 19:09:00|516.26|513.26|516.88|513.88|516.88|513.88|516.26|513.26|0
1646680150000|2022-03-07 19:09:10|517.13|514.13|517.13|514.13|517.13|514.13|517.13|514.13|0
1646680160000|2022-03-07 19:09:20|516.88|513.88|517.01|514.01|517.01|514.01|516.88|513.88|0
1646680170000|2022-03-07 19:09:30|516.88|513.88|516.88|513.88|516.88|513.88|516.88|513.88|0
1646680180000|2022-03-07 19:09:40|516.38|513.38|516.38|513.38|516.38|513.38|516.38|513.38|0
1646680190000|2022-03-07 19:09:50|516.26|513.26|516.26|513.26|516.26|513.26|516.26|513.26|0
1646680200000|2022-03-07 19:10:00|516.63|513.63|516.51|513.51|516.63|513.63|516.51|513.51|0
1646680210000|2022-03-07 19:10:10|516.63|513.63|516.38|513.38|516.63|513.63|516.38|513.38|0
1646680220000|2022-03-07 19:10:20|515.76|512.76|516.26|513.26|516.26|513.26|515.76|512.76|0
1646680230000|2022-03-07 19:10:30|516.63|513.63|517.13|514.13|517.13|514.13|516.63|513.63|0
1646680240000|2022-03-07 19:10:40|516.13|513.13|516.63|513.63|516.63|513.63|516.13|513.13|0
1646680250000|2022-03-07 19:10:50|516.38|513.38|516.38|513.38|516.38|513.38|516.38|513.38|0
1646680260000|2022-03-07 19:11:00|516.63|513.63|517.01|514.01|517.01|514.01|516.63|513.63|0
1646680270000|2022-03-07 19:11:10|517.38|514.38|517.38|514.38|517.38|514.38|517.38|514.38|0
1646680280000|2022-03-07 19:11:20|516.51|513.51|516.76|513.76|516.76|513.76|516.51|513.51|0
1646680290000|2022-03-07 19:11:30|517.51|514.51|518.01|515.01|518.01|515.01|517.51|514.51|0
1646680300000|2022-03-07 19:11:40|517.88|514.88|517.88|514.88|517.88|514.88|517.88|514.88|0
1646680310000|2022-03-07 19:11:50|518.01|515.01|517.63|514.63|518.01|515.01|517.63|514.63|0
1646680320000|2022-03-07 19:12:00|517.88|514.88|518.13|515.13|518.13|515.13|517.88|514.88|0
1646680330000|2022-03-07 19:12:10|518.88|515.88|518.63|515.63|518.88|515.88|518.63|515.63|0
1646680340000|2022-03-07 19:12:20|518.38|515.38|518.38|515.38|518.38|515.38|518.38|515.38|0
1646680350000|2022-03-07 19:12:30|518.01|515.01|517.26|514.26|518.01|515.01|517.26|514.26|0
1646680360000|2022-03-07 19:12:40|517.13|514.13|517.38|514.38|517.38|514.38|517.13|514.13|0
1646680370000|2022-03-07 19:12:50|515.88|512.88|516.51|513.51|516.51|513.51|515.88|512.88|0
1646680380000|2022-03-07 19:13:00|516.38|513.38|516.01|513.01|516.38|513.38|516.01|513.01|0
1646680390000|2022-03-07 19:13:10|515.88|512.88|515.63|512.63|515.88|512.88|515.63|512.63|0
1646680400000|2022-03-07 19:13:20|516.01|513.01|516.01|513.01|516.01|513.01|516.01|513.01|0
1646680410000|2022-03-07 19:13:30|515.38|512.38|515.38|512.38|515.38|512.38|515.38|512.38|0
1646680420000|2022-03-07 19:13:40|515.26|512.26|515.51|512.51|515.51|512.51|515.26|512.26|0
1646680430000|2022-03-07 19:13:50|516.13|513.13|515.76|512.76|516.13|513.13|515.76|512.76|0
1646680440000|2022-03-07 19:14:00|515.51|512.51|514.88|511.88|515.51|512.51|514.88|511.88|0
1646680450000|2022-03-07 19:14:10|514.76|511.76|516.38|513.38|516.38|513.38|514.76|511.76|0
1646680460000|2022-03-07 19:14:20|516.63|513.63|516.63|513.63|516.63|513.63|516.63|513.63|0
1646680470000|2022-03-07 19:14:30|516.13|513.13|515.38|512.38|516.13|513.13|515.38|512.38|0
1646680480000|2022-03-07 19:14:40|516.13|513.13|516.63|513.63|516.63|513.63|516.13|513.13|0
1646680490000|2022-03-07 19:14:50|517.38|514.38|516.63|513.63|517.38|514.38|516.63|513.63|0
1646680500000|2022-03-07 19:15:00|517.13|514.13|517.13|514.13|517.13|514.13|517.13|514.13|0
1646680510000|2022-03-07 19:15:10|517.88|514.88|517.88|514.88|517.88|514.88|517.88|514.88|0
1646680520000|2022-03-07 19:15:20|517.51|514.51|517.51|514.51|517.51|514.51|517.51|514.51|0
1646680530000|2022-03-07 19:15:30|517.26|514.26|517.26|514.26|517.26|514.26|517.26|514.26|0
1646680540000|2022-03-07 19:15:40|518.51|515.51|518.63|515.63|518.63|515.63|518.51|515.51|0
1646680550000|2022-03-07 19:15:50|519.01|516.01|518.88|515.88|519.01|516.01|518.88|515.88|0
1646680560000|2022-03-07 19:16:00|518.63|515.63|518.88|515.88|518.88|515.88|518.63|515.63|0
1646680570000|2022-03-07 19:16:10|519.38|516.38|519.38|516.38|519.38|516.38|519.38|516.38|0
1646680580000|2022-03-07 19:16:20|519.51|516.51|519.26|516.26|519.51|516.51|519.26|516.26|0
1646680590000|2022-03-07 19:16:30|519.51|516.51|519.26|516.26|519.51|516.51|519.26|516.26|0
1646680600000|2022-03-07 19:16:40|519.38|516.38|519.38|516.38|519.38|516.38|519.38|516.38|0
1646680890000|2022-03-07 19:21:30|516.38|513.38|516.38|513.38|516.38|513.38|516.38|513.38|0
1646694420000|2022-03-07 23:07:00|566|563|565.87|562.87|566|563|565.87|562.87|0
1646694430000|2022-03-07 23:07:10|566|563|566.25|563.25|566.25|563.25|566|563|0
1646694440000|2022-03-07 23:07:20|566.12|563.12|566.25|563.25|566.25|563.25|566|563|0
1646694450000|2022-03-07 23:07:30|566.37|563.37|566.62|563.62|566.62|563.62|566.25|563.25|0
1646694460000|2022-03-07 23:07:40|566.75|563.75|566.12|563.12|566.75|563.75|566.12|563.12|0
1646694470000|2022-03-07 23:07:50|566.62|563.62|566.5|563.5|566.62|563.62|566.37|563.37|0
1646694480000|2022-03-07 23:08:00|566.37|563.37|566.75|563.75|566.75|563.75|566.37|563.37|0
1646694490000|2022-03-07 23:08:10|566.5|563.5|566.5|563.5|567|564|566.37|563.37|0
1646694500000|2022-03-07 23:08:20|566.37|563.37|566.25|563.25|566.5|563.5|566.25|563.25|0
1646694510000|2022-03-07 23:08:30|566.12|563.12|566.37|563.37|566.37|563.37|566.12|563.12|0
1646694520000|2022-03-07 23:08:40|566.12|563.12|566.37|563.37|566.37|563.37|566.12|563.12|0
1646694530000|2022-03-07 23:08:50|566.12|563.12|566.62|563.62|566.87|563.87|566.12|563.12|0
1646694540000|2022-03-07 23:09:00|566.87|563.87|566.87|563.87|567.12|564.12|566.87|563.87|0
1646694550000|2022-03-07 23:09:10|566.62|563.62|566.87|563.87|566.87|563.87|566.62|563.62|0
1646694560000|2022-03-07 23:09:20|566.25|563.25|564.75|561.75|566.25|563.25|564.75|561.75|0
1646694570000|2022-03-07 23:09:30|564.87|561.87|565.37|562.37|565.37|562.37|564.87|561.87|0
1646694580000|2022-03-07 23:09:40|565.62|562.62|565.75|562.75|565.75|562.75|565.62|562.62|0
1646694590000|2022-03-07 23:09:50|565.62|562.62|565|562|565.62|562.62|565|562|0
1646694600000|2022-03-07 23:10:00|564.87|561.87|564.62|561.62|564.87|561.87|564.37|561.37|0
1646694610000|2022-03-07 23:10:10|564.75|561.75|564.12|561.12|564.75|561.75|564.12|561.12|0
1646694620000|2022-03-07 23:10:20|564.25|561.25|564.12|561.12|564.25|561.25|564.12|561.12|0
1646694630000|2022-03-07 23:10:30|563.87|560.87|564.12|561.12|564.12|561.12|563.87|560.87|0
1646694640000|2022-03-07 23:10:40|564.37|561.37|563.87|560.87|564.37|561.37|563.87|560.87|0
1646694650000|2022-03-07 23:10:50|564.12|561.12|564.5|561.5|564.5|561.5|564.12|561.12|0
1646694660000|2022-03-07 23:11:00|564.62|561.62|564.62|561.62|564.62|561.62|564.5|561.5|0
1646694670000|2022-03-07 23:11:10|564.5|561.5|564.75|561.75|564.75|561.75|564.12|561.12|0
1646694680000|2022-03-07 23:11:20|564.87|561.87|565|562|565|562|564.87|561.87|0
1646694700000|2022-03-07 23:11:40|565.12|562.12|565.37|562.37|565.37|562.37|565|562|0
1646694710000|2022-03-07 23:11:50|565.5|562.5|565.12|562.12|565.5|562.5|565|562|0
1646694720000|2022-03-07 23:12:00|564.37|561.37|564.37|561.37|564.62|561.62|564.37|561.37|0
1646694730000|2022-03-07 23:12:10|564.62|561.62|564.37|561.37|564.62|561.62|564.37|561.37|0
1646694740000|2022-03-07 23:12:20|565.12|562.12|565.62|562.62|565.62|562.62|565.12|562.12|0
1646694750000|2022-03-07 23:12:30|565.5|562.5|566.12|563.12|566.12|563.12|565.5|562.5|0
1646694760000|2022-03-07 23:12:40|566|563|564.75|561.75|566|563|564.75|561.75|0
1646694770000|2022-03-07 23:12:50|565.12|562.12|564.5|561.5|565.5|562.5|564.5|561.5|0
1646694780000|2022-03-07 23:13:00|564.25|561.25|564.12|561.12|564.25|561.25|564.12|561.12|0
1646694790000|2022-03-07 23:13:10|564|561|564|561|564|561|564|561|0
1646694800000|2022-03-07 23:13:20|564.12|561.12|564.12|561.12|564.25|561.25|564.12|561.12|0
1646694810000|2022-03-07 23:13:30|564|561|563.75|560.75|564.12|561.12|563.75|560.75|0
1646694820000|2022-03-07 23:13:40|563.13|560.13|562.76|559.76|563.13|560.13|562.76|559.76|0
1646694830000|2022-03-07 23:13:50|562.63|559.63|563.13|560.13|563.13|560.13|562.63|559.63|0
1646694840000|2022-03-07 23:14:00|563.26|560.26|562.88|559.88|563.38|560.38|562.88|559.88|0
1646694850000|2022-03-07 23:14:10|563.13|560.13|563.5|560.5|563.5|560.5|563.13|560.13|0
1646694860000|2022-03-07 23:14:20|563.62|560.62|563.5|560.5|563.62|560.62|563.5|560.5|0
1646694870000|2022-03-07 23:14:30|562.88|559.88|563.01|560.01|563.01|560.01|562.88|559.88|0
1646694890000|2022-03-07 23:14:50|562.88|559.88|563.01|560.01|563.01|560.01|562.88|559.88|0
1646694900000|2022-03-07 23:15:00|562.76|559.76|562.63|559.63|562.76|559.76|562.63|559.63|0
1646694910000|2022-03-07 23:15:10|562.38|559.38|563.01|560.01|563.01|560.01|562.38|559.38|0
1646694920000|2022-03-07 23:15:20|562.88|559.88|562.88|559.88|562.88|559.88|562.88|559.88|0
1646694930000|2022-03-07 23:15:30|563.01|560.01|563.01|560.01|563.01|560.01|563.01|560.01|0
1646694940000|2022-03-07 23:15:40|563.26|560.26|563.75|560.75|563.75|560.75|563.26|560.26|0
1646694950000|2022-03-07 23:15:50|563.01|560.01|563.26|560.26|563.26|560.26|563.01|560.01|0
1646694960000|2022-03-07 23:16:00|563.5|560.5|563.62|560.62|564|561|563.5|560.5|0
1646694970000|2022-03-07 23:16:10|563.75|560.75|563.62|560.62|563.75|560.75|563.62|560.62|0
1646694980000|2022-03-07 23:16:20|563.13|560.13|563.37|560.37|563.37|560.37|563.13|560.13|0
1646694990000|2022-03-07 23:16:30|563.26|560.26|563.75|560.75|563.75|560.75|563.26|560.26|0
1646695000000|2022-03-07 23:16:40|563.87|560.87|563.87|560.87|563.87|560.87|563.87|560.87|0
1646695010000|2022-03-07 23:16:50|564|561|563.87|560.87|564.12|561.12|563.87|560.87|0
1646695020000|2022-03-07 23:17:00|563.5|560.5|563.87|560.87|564|561|563.5|560.5|0
1646695030000|2022-03-07 23:17:10|564.12|561.12|563.13|560.13|564.12|561.12|563.13|560.13|0
1646695040000|2022-03-07 23:17:20|563.26|560.26|563.26|560.26|563.26|560.26|563.01|560.01|0
1646695050000|2022-03-07 23:17:30|563.01|560.01|563.01|560.01|563.01|560.01|562.88|559.88|0
1646695060000|2022-03-07 23:17:40|563.13|560.13|562.88|559.88|563.13|560.13|562.88|559.88|0
1646695070000|2022-03-07 23:17:50|562.63|559.63|564.37|561.37|564.37|561.37|562.63|559.63|0
1646695080000|2022-03-07 23:18:00|564.5|561.5|565|562|565|562|564.5|561.5|0
1646695090000|2022-03-07 23:18:10|565.12|562.12|564.75|561.75|565.12|562.12|564.75|561.75|0
1646695100000|2022-03-07 23:18:20|564.37|561.37|564.75|561.75|564.75|561.75|564.37|561.37|0
1646695110000|2022-03-07 23:18:30|565|562|564.87|561.87|565|562|564.75|561.75|0
1646695120000|2022-03-07 23:18:40|564.37|561.37|564.5|561.5|564.5|561.5|564.37|561.37|0
1646695130000|2022-03-07 23:18:50|564.62|561.62|564.5|561.5|564.75|561.75|564.5|561.5|0
1646695140000|2022-03-07 23:19:00|564.75|561.75|564.75|561.75|564.75|561.75|564.62|561.62|0
1646695150000|2022-03-07 23:19:10|564.62|561.62|564.62|561.62|564.75|561.75|564.62|561.62|0
1646695160000|2022-03-07 23:19:20|564.5|561.5|564.37|561.37|564.5|561.5|564.37|561.37|0
1646695170000|2022-03-07 23:19:30|564.87|561.87|564.87|561.87|564.87|561.87|564.87|561.87|0
1646695180000|2022-03-07 23:19:40|565|562|564.5|561.5|565|562|564.5|561.5|0
1646695190000|2022-03-07 23:19:50|564.62|561.62|563.87|560.87|564.75|561.75|563.87|560.87|0
1646695200000|2022-03-07 23:20:00|564|561|562.63|559.63|564|561|562.63|559.63|0
1646695210000|2022-03-07 23:20:10|563.26|560.26|562.51|559.51|563.26|560.26|562.51|559.51|0
1646695220000|2022-03-07 23:20:20|562.63|559.63|563.01|560.01|563.01|560.01|562.63|559.63|0
1646695230000|2022-03-07 23:20:30|562.76|559.76|562.63|559.63|562.76|559.76|562.63|559.63|0
1646695240000|2022-03-07 23:20:40|562.26|559.26|562.13|559.13|562.26|559.26|562.01|559.01|0
1646695250000|2022-03-07 23:20:50|562.01|559.01|562.63|559.63|562.63|559.63|562.01|559.01|0
1646695260000|2022-03-07 23:21:00|562.51|559.51|562.01|559.01|562.51|559.51|562.01|559.01|0
1646695270000|2022-03-07 23:21:10|562.26|559.26|561.76|558.76|562.26|559.26|561.76|558.76|0
1646695280000|2022-03-07 23:21:20|562.01|559.01|562.01|559.01|562.01|559.01|562.01|559.01|0
1646695290000|2022-03-07 23:21:30|561.88|558.88|562.01|559.01|562.26|559.26|561.88|558.88|0
1646695300000|2022-03-07 23:21:40|562.26|559.26|562.26|559.26|562.26|559.26|562.26|559.26|0
1646695310000|2022-03-07 23:21:50|562.13|559.13|561.88|558.88|562.13|559.13|561.76|558.76|0
1646695320000|2022-03-07 23:22:00|562.01|559.01|562.13|559.13|562.26|559.26|562.01|559.01|0
1646695330000|2022-03-07 23:22:10|561.13|558.13|561.76|558.76|561.76|558.76|561.13|558.13|0
1646695340000|2022-03-07 23:22:20|561.88|558.88|561.76|558.76|561.88|558.88|561.76|558.76|0
1646695350000|2022-03-07 23:22:30|561.26|558.26|561.13|558.13|561.51|558.51|561.13|558.13|0
1646695360000|2022-03-07 23:22:40|560.63|557.63|560.63|557.63|561.01|558.01|560.63|557.63|0
1646695370000|2022-03-07 23:22:50|560.13|557.13|560.26|557.26|560.26|557.26|560.13|557.13|0
1646695380000|2022-03-07 23:23:00|561.01|558.01|560.13|557.13|561.01|558.01|560.13|557.13|0
1646695390000|2022-03-07 23:23:10|559.88|556.88|559.88|556.88|560.01|557.01|559.88|556.88|0
1646695400000|2022-03-07 23:23:20|560.13|557.13|561.26|558.26|561.26|558.26|560.13|557.13|0
1646695410000|2022-03-07 23:23:30|561.38|558.38|561.51|558.51|561.51|558.51|561.38|558.38|0
1646695430000|2022-03-07 23:23:50|561.26|558.26|560.63|557.63|561.26|558.26|560.63|557.63|0
1646695440000|2022-03-07 23:24:00|560.88|557.88|561.01|558.01|561.01|558.01|560.88|557.88|0
1646695450000|2022-03-07 23:24:10|561.38|558.38|561.38|558.38|561.38|558.38|561.38|558.38|0
1646695460000|2022-03-07 23:24:20|561.01|558.01|561.26|558.26|561.26|558.26|561.01|558.01|0
1646695470000|2022-03-07 23:24:30|561.13|558.13|561.63|558.63|561.63|558.63|561.13|558.13|0
1646695480000|2022-03-07 23:24:40|561.76|558.76|561.76|558.76|561.76|558.76|561.26|558.26|0
1646695490000|2022-03-07 23:24:50|562.63|559.63|562.13|559.13|562.63|559.63|562.13|559.13|0
1646695500000|2022-03-07 23:25:00|562.01|559.01|562.88|559.88|562.88|559.88|562.01|559.01|0
1646695510000|2022-03-07 23:25:10|562.63|559.63|561.63|558.63|562.63|559.63|561.63|558.63|0
1646695520000|2022-03-07 23:25:20|561.76|558.76|561.38|558.38|561.76|558.76|561.38|558.38|0
1646695530000|2022-03-07 23:25:30|561.13|558.13|560.76|557.76|561.26|558.26|560.76|557.76|0
1646695540000|2022-03-07 23:25:40|561.26|558.26|561.13|558.13|561.26|558.26|561.13|558.13|0
1646695550000|2022-03-07 23:25:50|561.26|558.26|561.51|558.51|561.51|558.51|561.26|558.26|0
1646695560000|2022-03-07 23:26:00|561.63|558.63|562.76|559.76|562.76|559.76|561.51|558.51|0
1646695570000|2022-03-07 23:26:10|562.51|559.51|562.63|559.63|562.63|559.63|562.38|559.38|0
1646695580000|2022-03-07 23:26:20|562.76|559.76|562.63|559.63|562.76|559.76|562.63|559.63|0
1646695590000|2022-03-07 23:26:30|562.51|559.51|562.51|559.51|562.51|559.51|562.51|559.51|0
1646695600000|2022-03-07 23:26:40|562.76|559.76|562.76|559.76|563.13|560.13|562.76|559.76|0
1646695610000|2022-03-07 23:26:50|562.51|559.51|562.51|559.51|562.51|559.51|562.51|559.51|0
1646695620000|2022-03-07 23:27:00|562.26|559.26|562.13|559.13|562.26|559.26|561.76|558.76|0
1646695630000|2022-03-07 23:27:10|561.88|558.88|562.13|559.13|562.13|559.13|561.88|558.88|0
1646695640000|2022-03-07 23:27:20|562.38|559.38|563.13|560.13|563.25|560.25|562.38|559.38|0
1646695650000|2022-03-07 23:27:30|563.25|560.25|563.25|560.25|563.37|560.37|563.13|560.13|0
1646695660000|2022-03-07 23:27:40|563.37|560.37|563.25|560.25|563.37|560.37|563.25|560.25|0
1646695670000|2022-03-07 23:27:50|563.13|560.13|562.88|559.88|563.13|560.13|562.88|559.88|0
1646695680000|2022-03-07 23:28:00|562.76|559.76|562.51|559.51|562.76|559.76|562.38|559.38|0
1646695690000|2022-03-07 23:28:10|562.38|559.38|562.26|559.26|562.51|559.51|562.26|559.26|0
1646695700000|2022-03-07 23:28:20|562.51|559.51|562.51|559.51|562.51|559.51|562.51|559.51|0
1646695710000|2022-03-07 23:28:30|562.13|559.13|562.51|559.51|562.76|559.76|562.13|559.13|0
1646695720000|2022-03-07 23:28:40|562.76|559.76|562.38|559.38|562.76|559.76|562.38|559.38|0
1646695730000|2022-03-07 23:28:50|562.51|559.51|562.51|559.51|562.51|559.51|562.51|559.51|0
1646695740000|2022-03-07 23:29:00|562.63|559.63|563.25|560.25|563.25|560.25|562.63|559.63|0
1646695750000|2022-03-07 23:29:10|563.37|560.37|563.87|560.87|563.87|560.87|563.37|560.37|0
1646695760000|2022-03-07 23:29:20|563.75|560.75|564.12|561.12|564.12|561.12|563.37|560.37|0
1646695770000|2022-03-07 23:29:30|564|561|564|561|564.37|561.37|564|561|0
1646695780000|2022-03-07 23:29:40|563.75|560.75|563.75|560.75|563.87|560.87|563.75|560.75|0
1646695790000|2022-03-07 23:29:50|563.87|560.87|564.12|561.12|564.12|561.12|563.87|560.87|0
1646695800000|2022-03-07 23:30:00|564.5|561.5|564.62|561.62|564.62|561.62|564|561|0
1646695810000|2022-03-07 23:30:10|564.5|561.5|564.37|561.37|564.5|561.5|564.37|561.37|0
1646695820000|2022-03-07 23:30:20|564.62|561.62|564.5|561.5|564.62|561.62|564.5|561.5|0
1646695830000|2022-03-07 23:30:30|564.62|561.62|565|562|565|562|564.62|561.62|0
1646695840000|2022-03-07 23:30:40|565.12|562.12|564.62|561.62|565.12|562.12|564.62|561.62|0
1646695850000|2022-03-07 23:30:50|565.12|562.12|564.62|561.62|565.12|562.12|564.62|561.62|0
1646695860000|2022-03-07 23:31:00|564.5|561.5|566.87|563.87|566.87|563.87|564.5|561.5|0
1646695870000|2022-03-07 23:31:10|567|564|567.12|564.12|567.12|564.12|567|564|0
1646695880000|2022-03-07 23:31:20|567.37|564.37|567.62|564.62|567.62|564.62|567.37|564.37|0
1646695890000|2022-03-07 23:31:30|566.87|563.87|568.87|565.87|568.87|565.87|566.87|563.87|0
1646695900000|2022-03-07 23:31:40|568.5|565.5|567.75|564.75|568.5|565.5|567.62|564.62|0
1646695910000|2022-03-07 23:31:50|569|566|568.87|565.87|569.12|566.12|568.87|565.87|0
1646695920000|2022-03-07 23:32:00|568.37|565.37|567.12|564.12|568.5|565.5|567.12|564.12|0
1646695930000|2022-03-07 23:32:10|567.25|564.25|567|564|567.25|564.25|566.62|563.62|0
1646695940000|2022-03-07 23:32:20|566.87|563.87|567|564|567|564|566.75|563.75|0
1646695950000|2022-03-07 23:32:30|567.25|564.25|567.75|564.75|567.75|564.75|566.87|563.87|0
1646695960000|2022-03-07 23:32:40|568.25|565.25|567.62|564.62|568.25|565.25|567.62|564.62|0
1646695970000|2022-03-07 23:32:50|567.5|564.5|568.37|565.37|568.5|565.5|567.5|564.5|0
1646695980000|2022-03-07 23:33:00|568|565|568.25|565.25|568.25|565.25|568|565|0
1646695990000|2022-03-07 23:33:10|568|565|567.5|564.5|568|565|567.5|564.5|0
1646696000000|2022-03-07 23:33:20|567.25|564.25|567.5|564.5|567.5|564.5|567.25|564.25|0
1646696010000|2022-03-07 23:33:30|567.75|564.75|567.75|564.75|567.75|564.75|567.25|564.25|0
1646696020000|2022-03-07 23:33:40|568.25|565.25|568.5|565.5|568.5|565.5|568.12|565.12|0
1646696030000|2022-03-07 23:33:50|568.62|565.62|568.5|565.5|568.62|565.62|568.37|565.37|0
1646696040000|2022-03-07 23:34:00|567.62|564.62|567.37|564.37|567.75|564.75|567.25|564.25|0
1646696050000|2022-03-07 23:34:10|567.25|564.25|567.25|564.25|567.25|564.25|567|564|0
1646696060000|2022-03-07 23:34:20|568.37|565.37|568.25|565.25|568.37|565.37|568.25|565.25|0
1646696070000|2022-03-07 23:34:30|568.5|565.5|568.5|565.5|568.5|565.5|568.37|565.37|0
1646696080000|2022-03-07 23:34:40|568.37|565.37|567.87|564.87|568.37|565.37|567.75|564.75|0
1646696090000|2022-03-07 23:34:50|567.75|564.75|568.25|565.25|568.25|565.25|567.75|564.75|0
1646696100000|2022-03-07 23:35:00|568|565|567.25|564.25|568|565|567.25|564.25|0
1646696110000|2022-03-07 23:35:10|567.12|564.12|566.5|563.5|567.12|564.12|566.5|563.5|0
1646696120000|2022-03-07 23:35:20|566.62|563.62|566.5|563.5|566.62|563.62|566.5|563.5|0
1646696130000|2022-03-07 23:35:30|566.75|563.75|566.75|563.75|566.75|563.75|566.75|563.75|0
1646696140000|2022-03-07 23:35:40|566.87|563.87|566.62|563.62|567|564|566.62|563.62|0
1646696150000|2022-03-07 23:35:50|565.87|562.87|565.87|562.87|566|563|565.87|562.87|0
1646696160000|2022-03-07 23:36:00|565.75|562.75|565.87|562.87|565.87|562.87|565.62|562.62|0
1646696170000|2022-03-07 23:36:10|566.25|563.25|566.25|563.25|566.25|563.25|566.25|563.25|0
1646696180000|2022-03-07 23:36:20|566.12|563.12|566.25|563.25|566.37|563.37|566|563|0
1646696190000|2022-03-07 23:36:30|566.37|563.37|566.25|563.25|566.37|563.37|566.25|563.25|0
1646696200000|2022-03-07 23:36:40|566.37|563.37|565.75|562.75|566.37|563.37|565.75|562.75|0
1646696210000|2022-03-07 23:36:50|565.62|562.62|566.37|563.37|566.37|563.37|565.62|562.62|0
1646696220000|2022-03-07 23:37:00|566.5|563.5|566.37|563.37|566.5|563.5|566.25|563.25|0
1646696230000|2022-03-07 23:37:10|566.12|563.12|566.25|563.25|566.25|563.25|566.12|563.12|0
1646696240000|2022-03-07 23:37:20|566|563|566.5|563.5|566.5|563.5|566|563|0
1646696250000|2022-03-07 23:37:30|566.37|563.37|566.12|563.12|566.37|563.37|566.12|563.12|0
1646696260000|2022-03-07 23:37:40|566|563|565.87|562.87|566|563|565.87|562.87|0
1646696270000|2022-03-07 23:37:50|565.62|562.62|566.5|563.5|566.5|563.5|565.62|562.62|0
1646696280000|2022-03-07 23:38:00|566|563|566.12|563.12|566.12|563.12|566|563|0
1646696290000|2022-03-07 23:38:10|566.37|563.37|566.05|563.45|566.37|563.45|566.05|563.25|0
1646696300000|2022-03-07 23:38:20|565.67|563.07|565.95|563.55|565.95|563.55|565.67|563.07|0
1646696310000|2022-03-07 23:38:30|566.07|563.67|566.45|564.05|566.45|564.05|566.07|563.67|0
1646696320000|2022-03-07 23:38:40|566.7|564.3|566.32|563.92|566.7|564.3|566.32|563.92|0
1646696330000|2022-03-07 23:38:50|566.45|564.05|566.07|563.67|566.45|564.05|566.07|563.67|0
1646696340000|2022-03-07 23:39:00|566.2|563.8|566.2|563.8|566.32|563.92|566.2|563.8|0
1646696350000|2022-03-07 23:39:10|566.07|563.67|565.82|563.42|566.07|563.67|565.82|563.42|0
1646696370000|2022-03-07 23:39:30|565.95|563.55|566.2|563.8|566.2|563.8|565.82|563.42|0
1646696380000|2022-03-07 23:39:40|566.07|563.67|566.32|563.92|566.32|563.92|566.07|563.67|0
1646696390000|2022-03-07 23:39:50|566.45|564.05|566.45|564.05|566.45|564.05|566.45|564.05|0
1646696400000|2022-03-07 23:40:00|566.57|564.17|566.7|564.3|566.82|564.42|566.45|564.05|0
1646696420000|2022-03-07 23:40:20|566.82|564.42|566.7|564.3|566.82|564.42|566.7|564.3|0
1646696430000|2022-03-07 23:40:30|566.95|564.55|566.7|564.3|566.95|564.55|566.7|564.3|0
1646696440000|2022-03-07 23:40:40|566.57|564.17|565.82|563.42|566.57|564.17|565.82|563.42|0
1646696450000|2022-03-07 23:40:50|565.95|563.55|565.7|563.3|565.95|563.55|565.7|563.3|0
1646696460000|2022-03-07 23:41:00|565.82|563.42|566.07|563.67|566.07|563.67|565.82|563.42|0
1646696470000|2022-03-07 23:41:10|566.2|563.8|565.57|563.17|566.2|563.8|565.57|563.17|0
1646696480000|2022-03-07 23:41:20|565.45|563.05|565.7|563.3|565.7|563.3|565.45|563.05|0
1646696490000|2022-03-07 23:41:30|565.57|563.17|565.82|563.42|565.82|563.42|565.45|563.05|0
1646696500000|2022-03-07 23:41:40|565.32|562.92|565.32|562.92|565.7|563.3|565.32|562.92|0
1646696510000|2022-03-07 23:41:50|565.7|563.3|565.45|563.05|565.7|563.3|565.45|563.05|0
1646696520000|2022-03-07 23:42:00|565.7|563.3|565.82|563.42|565.82|563.42|565.57|563.17|0
1646696530000|2022-03-07 23:42:10|565.95|563.55|565.32|562.92|565.95|563.55|565.32|562.92|0
1646696550000|2022-03-07 23:42:30|565.45|563.05|565.45|563.05|565.45|563.05|565.45|563.05|0
1646696560000|2022-03-07 23:42:40|565.7|563.3|566.2|563.8|566.2|563.8|565.7|563.3|0
1646696570000|2022-03-07 23:42:50|566.32|563.92|566.2|563.8|566.32|563.92|566.2|563.8|0
1646696580000|2022-03-07 23:43:00|566.32|563.92|565.95|563.55|566.32|563.92|565.95|563.55|0
1646696590000|2022-03-07 23:43:10|565.7|563.3|565.95|563.55|565.95|563.55|565.7|563.3|0
1646696600000|2022-03-07 23:43:20|565.7|563.3|565.07|562.67|565.7|563.3|565.07|562.67|0
1646696610000|2022-03-07 23:43:30|565.2|562.8|565.7|563.3|565.7|563.3|565.2|562.8|0
1646696620000|2022-03-07 23:43:40|565.82|563.42|565.82|563.42|565.82|563.42|565.57|563.17|0
1646696630000|2022-03-07 23:43:50|565.32|562.92|565.07|562.67|565.32|562.92|564.95|562.55|0
1646696640000|2022-03-07 23:44:00|564.95|562.55|564.95|562.55|565.07|562.67|564.95|562.55|0
1646696650000|2022-03-07 23:44:10|564.82|562.42|564.7|562.3|564.82|562.42|564.7|562.3|0
1646696660000|2022-03-07 23:44:20|564.95|562.55|564.7|562.3|564.95|562.55|564.7|562.3|0
1646696670000|2022-03-07 23:44:30|564.57|562.17|564.95|562.55|564.95|562.55|564.57|562.17|0
1646696680000|2022-03-07 23:44:40|565.2|562.8|565.32|562.92|565.32|562.92|565.2|562.8|0
1646696690000|2022-03-07 23:44:50|564.95|562.55|564.7|562.3|564.95|562.55|564.57|562.17|0
1646696700000|2022-03-07 23:45:00|564.95|562.55|564.95|562.55|564.95|562.55|564.95|562.55|0
1646696720000|2022-03-07 23:45:20|564.57|562.17|564.07|561.67|564.57|562.17|564.07|561.67|0
1646696730000|2022-03-07 23:45:30|563.82|561.42|564.95|562.55|564.95|562.55|563.45|561.05|0
1646696740000|2022-03-07 23:45:40|564.45|562.05|564.82|562.42|564.82|562.42|564.45|562.05|0
1646696750000|2022-03-07 23:45:50|564.7|562.3|565.07|562.67|565.07|562.67|564.7|562.3|0
1646696760000|2022-03-07 23:46:00|565.45|563.05|565.57|563.17|565.7|563.3|565.45|563.05|0
1646696770000|2022-03-07 23:46:10|565.2|562.8|565.2|562.8|565.2|562.8|565.07|562.67|0
1646696780000|2022-03-07 23:46:20|565.45|563.05|565.95|563.55|566.32|563.92|565.45|563.05|0
1646696790000|2022-03-07 23:46:30|566.07|563.67|566.07|563.67|566.32|563.92|566.07|563.67|0
1646696800000|2022-03-07 23:46:40|566.32|563.92|566.32|563.92|566.32|563.92|566.32|563.92|0
1646696810000|2022-03-07 23:46:50|566.57|564.17|566.45|564.05|566.57|564.17|566.45|564.05|0
1646696820000|2022-03-07 23:47:00|566.57|564.17|566.82|564.42|566.82|564.42|566.57|564.17|0
1646696830000|2022-03-07 23:47:10|566.7|564.3|566.32|563.92|566.7|564.3|566.2|563.8|0
1646696840000|2022-03-07 23:47:20|566.57|564.17|566.45|564.05|566.57|564.17|566.45|564.05|0
1646696850000|2022-03-07 23:47:30|566.32|563.92|566.32|563.92|566.32|563.92|566.32|563.92|0
1646696860000|2022-03-07 23:47:40|566.45|564.05|566.82|564.42|566.82|564.42|566.45|564.05|0
1646696870000|2022-03-07 23:47:50|566.7|564.3|567.45|565.05|567.45|565.05|566.7|564.3|0
1646696880000|2022-03-07 23:48:00|567.32|564.92|566.7|564.3|567.32|564.92|566.7|564.3|0
1646696890000|2022-03-07 23:48:10|566.57|564.17|566.32|563.92|566.57|564.17|566.32|563.92|0
1646696900000|2022-03-07 23:48:20|566.07|563.67|566.45|564.05|566.45|564.05|566.07|563.67|0
1646696910000|2022-03-07 23:48:30|566.32|563.92|566.7|564.3|566.95|564.55|566.32|563.92|0
1646696920000|2022-03-07 23:48:40|566.95|564.55|566.95|564.55|567.07|564.67|566.82|564.42|0
1646696930000|2022-03-07 23:48:50|566.82|564.42|566.95|564.55|567.2|564.8|566.82|564.42|0
1646696940000|2022-03-07 23:49:00|566.82|564.42|566.32|563.92|566.82|564.42|566.32|563.92|0
1646696950000|2022-03-07 23:49:10|566.2|563.8|566.07|563.67|566.2|563.8|566.07|563.67|0
1646696960000|2022-03-07 23:49:20|566.32|563.92|566.07|563.67|566.32|563.92|565.82|563.42|0
1646696970000|2022-03-07 23:49:30|566.2|563.8|566.32|563.92|566.32|563.92|566.2|563.8|0
1646696980000|2022-03-07 23:49:40|566.57|564.17|566.95|564.55|566.95|564.55|566.45|564.05|0
1646696990000|2022-03-07 23:49:50|566.82|564.42|566.95|564.55|566.95|564.55|566.82|564.42|0
1646697000000|2022-03-07 23:50:00|566.32|563.92|566.7|564.3|566.82|564.42|566.32|563.92|0
1646697010000|2022-03-07 23:50:10|566.32|563.92|566.57|564.17|566.57|564.17|566.32|563.92|0
1646697020000|2022-03-07 23:50:20|566.45|564.05|565.7|563.3|566.45|564.05|565.7|563.3|0
1646697030000|2022-03-07 23:50:30|565.57|563.17|565.07|562.67|565.57|563.17|565.07|562.67|0
1646697040000|2022-03-07 23:50:40|564.82|562.42|565.07|562.67|565.2|562.8|564.82|562.42|0
1646697050000|2022-03-07 23:50:50|564.82|562.42|564.7|562.3|564.82|562.42|564.7|562.3|0
1646697060000|2022-03-07 23:51:00|564.82|562.42|565.32|562.92|565.32|562.92|564.82|562.42|0
1646697070000|2022-03-07 23:51:10|565.07|562.67|564.82|562.42|565.07|562.67|564.82|562.42|0
1646697080000|2022-03-07 23:51:20|564.57|562.17|564.82|562.42|564.82|562.42|564.32|561.92|0
1646697090000|2022-03-07 23:51:30|564.7|562.3|564.7|562.3|564.95|562.55|564.7|562.3|0
1646697100000|2022-03-07 23:51:40|564.82|562.42|564.82|562.42|564.82|562.42|564.82|562.42|0
1646697110000|2022-03-07 23:51:50|565.07|562.67|564.82|562.42|565.07|562.67|564.82|562.42|0
1646697120000|2022-03-07 23:52:00|565.07|562.67|565.07|562.67|565.07|562.67|565.07|562.67|0
1646697130000|2022-03-07 23:52:10|564.7|562.3|564.32|561.92|564.82|562.42|564.32|561.92|0
1646697140000|2022-03-07 23:52:20|564.45|562.05|564.2|561.8|564.57|562.17|564.2|561.8|0
1646697150000|2022-03-07 23:52:30|563.95|561.55|564.2|561.8|564.2|561.8|563.82|561.42|0
1646697160000|2022-03-07 23:52:40|564.07|561.67|564.82|562.42|564.82|562.42|564.07|561.67|0
1646697170000|2022-03-07 23:52:50|564.95|562.55|564.45|562.05|564.95|562.55|564.45|562.05|0
1646697180000|2022-03-07 23:53:00|564.32|561.92|563.57|561.17|564.32|561.92|563.57|561.17|0
1646697190000|2022-03-07 23:53:10|563.95|561.55|564.2|561.8|564.32|561.92|563.95|561.55|0
1646697200000|2022-03-07 23:53:20|564.07|561.67|563.82|561.42|564.07|561.67|563.57|561.17|0
1646697210000|2022-03-07 23:53:30|563.95|561.55|564.07|561.67|564.07|561.67|563.95|561.55|0
1646697220000|2022-03-07 23:53:40|564.2|561.8|563.82|561.42|564.2|561.8|563.82|561.42|0
1646697230000|2022-03-07 23:53:50|563.57|561.17|563.7|561.3|563.7|561.3|563.45|561.05|0
1646697240000|2022-03-07 23:54:00|563.57|561.17|563.7|561.3|563.7|561.3|563.57|561.17|0
1646697250000|2022-03-07 23:54:10|563.57|561.17|563.57|561.17|563.57|561.17|563.57|561.17|0
1646697600000|2022-03-08 00:00:00|564.32|561.92|562.08|559.68|564.32|561.92|562.08|559.68|0
1646697610000|2022-03-08 00:00:10|561.83|559.43|563.07|560.67|563.2|560.8|561.83|559.43|0
1646697620000|2022-03-08 00:00:20|563.2|560.8|563.32|560.92|563.45|561.05|563.2|560.8|0
1646697630000|2022-03-08 00:00:30|563.2|560.8|562.32|559.92|563.2|560.8|562.21|559.81|0
1646697640000|2022-03-08 00:00:40|561.58|559.18|561.58|559.18|561.71|559.31|561.58|559.18|0
1646697650000|2022-03-08 00:00:50|561.83|559.43|561.83|559.43|561.83|559.43|561.71|559.31|0
1646697660000|2022-03-08 00:01:00|561.46|559.06|561.83|559.43|561.83|559.43|561.33|558.93|0
1646697670000|2022-03-08 00:01:10|562.08|559.68|561.33|558.93|562.08|559.68|561.33|558.93|0
1646697680000|2022-03-08 00:01:20|561.58|559.18|561.46|559.06|561.58|559.18|561.46|559.06|0
1646697690000|2022-03-08 00:01:30|561.33|558.93|561.58|559.18|561.58|559.18|561.21|558.81|0
1646697700000|2022-03-08 00:01:40|561.83|559.43|562.32|559.92|562.32|559.92|561.83|559.43|0
1646697710000|2022-03-08 00:01:50|562.57|560.17|563.82|561.42|563.82|561.42|562.57|560.17|0
1646697720000|2022-03-08 00:02:00|563.95|561.55|563.95|561.55|564.07|561.67|563.82|561.42|0
1646697730000|2022-03-08 00:02:10|564.45|562.05|563.57|561.17|564.45|562.05|563.57|561.17|0
1646697740000|2022-03-08 00:02:20|563.82|561.42|563.57|561.17|563.82|561.42|563.57|561.17|0
1646697750000|2022-03-08 00:02:30|563.07|560.67|563.32|560.92|563.32|560.92|562.82|560.42|0
1646697760000|2022-03-08 00:02:40|563.07|560.67|563.7|561.3|563.7|561.3|563.07|560.67|0
1646697770000|2022-03-08 00:02:50|563.32|560.92|562.95|560.55|563.32|560.92|562.95|560.55|0
1646697780000|2022-03-08 00:03:00|563.45|561.05|562.82|560.42|563.7|561.3|562.82|560.42|0
1646697790000|2022-03-08 00:03:10|562.95|560.55|563.32|560.92|563.32|560.92|562.95|560.55|0
1646697800000|2022-03-08 00:03:20|563.2|560.8|562.95|560.55|563.2|560.8|562.95|560.55|0
1646697810000|2022-03-08 00:03:30|562.57|560.17|563.07|560.67|563.07|560.67|562.57|560.17|0
1646697820000|2022-03-08 00:03:40|563.45|561.05|563.32|560.92|563.45|561.05|563.2|560.8|0
1646697830000|2022-03-08 00:03:50|563.57|561.17|564.32|561.92|564.32|561.92|563.57|561.17|0
1646697840000|2022-03-08 00:04:00|564.57|562.17|564.82|562.42|564.82|562.42|564.57|562.17|0
1646697850000|2022-03-08 00:04:10|564.57|562.17|565.07|562.67|565.32|562.92|564.57|562.17|0
1646697860000|2022-03-08 00:04:20|564.82|562.42|565.07|562.67|565.2|562.8|564.82|562.42|0
1646697870000|2022-03-08 00:04:30|564.57|562.17|564.95|562.55|564.95|562.55|564.57|562.17|0
1646697880000|2022-03-08 00:04:40|564.82|562.42|564.7|562.3|564.82|562.42|564.32|561.92|0
1646697890000|2022-03-08 00:04:50|564.32|561.92|563.82|561.42|564.32|561.92|563.82|561.42|0
1646697900000|2022-03-08 00:05:00|563.45|561.05|563.57|561.17|563.95|561.55|563.45|561.05|0
1646697910000|2022-03-08 00:05:10|563.07|560.67|563.07|560.67|563.2|560.8|563.07|560.67|0
1646697920000|2022-03-08 00:05:20|563.2|560.8|563.95|561.55|564.07|561.67|563.2|560.8|0
1646697930000|2022-03-08 00:05:30|564.07|561.67|564.07|561.67|564.32|561.92|564.07|561.67|0
1646697940000|2022-03-08 00:05:40|563.95|561.55|563.32|560.92|563.95|561.55|563.32|560.92|0
1646697950000|2022-03-08 00:05:50|563.07|560.67|563.32|560.92|563.32|560.92|563.07|560.67|0
1646697960000|2022-03-08 00:06:00|563.45|561.05|562.32|559.92|563.45|561.05|562.32|559.92|0
1646697970000|2022-03-08 00:06:10|562.2|559.8|561.96|559.56|562.2|559.8|561.96|559.56|0
1646697980000|2022-03-08 00:06:20|562.32|559.92|562.45|560.05|562.45|560.05|562.32|559.92|0
1646697990000|2022-03-08 00:06:30|562.32|559.92|562.2|559.8|562.32|559.92|562.2|559.8|0
1646698000000|2022-03-08 00:06:40|562.32|559.92|561.96|559.56|562.32|559.92|561.96|559.56|0
1646698010000|2022-03-08 00:06:50|562.08|559.68|561.71|559.31|562.2|559.8|561.71|559.31|0
1646698020000|2022-03-08 00:07:00|561.96|559.56|561.83|559.43|561.96|559.56|561.83|559.43|0
1646698030000|2022-03-08 00:07:10|561.96|559.56|562.08|559.68|562.08|559.68|561.83|559.43|0
1646698040000|2022-03-08 00:07:20|562.2|559.8|561.58|559.18|562.2|559.8|561.58|559.18|0
1646698050000|2022-03-08 00:07:30|561.46|559.06|561.58|559.18|561.58|559.18|561.46|559.06|0
1646698060000|2022-03-08 00:07:40|561.33|558.93|561.83|559.43|561.83|559.43|561.33|558.93|0
1646698070000|2022-03-08 00:07:50|561.96|559.56|562.08|559.68|562.7|560.3|561.96|559.56|0
1646698080000|2022-03-08 00:08:00|562.2|559.8|561.33|558.93|562.2|559.8|561.33|558.93|0
1646698090000|2022-03-08 00:08:10|561.71|559.31|561.71|559.31|561.83|559.43|561.71|559.31|0
1646698100000|2022-03-08 00:08:20|561.58|559.18|561.83|559.43|561.83|559.43|561.58|559.18|0
1646698110000|2022-03-08 00:08:30|561.46|559.06|561.83|559.43|561.96|559.56|561.46|559.06|0
1646698120000|2022-03-08 00:08:40|561.71|559.31|562.57|560.17|562.7|560.3|561.71|559.31|0
1646698130000|2022-03-08 00:08:50|562.45|560.05|562.82|560.42|562.82|560.42|562.45|560.05|0
1646698140000|2022-03-08 00:09:00|562.95|560.55|562.57|560.17|563.07|560.67|562.57|560.17|0
1646698150000|2022-03-08 00:09:10|562.32|559.92|562.32|559.92|562.32|559.92|562.32|559.92|0
1646698160000|2022-03-08 00:09:20|562.57|560.17|562.2|559.8|562.57|560.17|562.2|559.8|0
1646698170000|2022-03-08 00:09:30|562.32|559.92|562.32|559.92|562.32|559.92|562.2|559.8|0
1646698180000|2022-03-08 00:09:40|562.2|559.8|560.83|558.43|562.2|559.8|560.83|558.43|0
1646698190000|2022-03-08 00:09:50|560.58|558.18|560.58|558.18|560.58|558.18|560.58|558.18|0
1646698200000|2022-03-08 00:10:00|561.08|558.68|561.46|559.06|561.46|559.06|560.96|558.56|0
1646698210000|2022-03-08 00:10:10|561.58|559.18|562.32|559.92|562.32|559.92|561.58|559.18|0
1646698220000|2022-03-08 00:10:20|562.45|560.05|562.7|560.3|562.7|560.3|562.45|560.05|0
1646698230000|2022-03-08 00:10:30|562.82|560.42|562.95|560.55|562.95|560.55|562.2|559.8|0
1646698240000|2022-03-08 00:10:40|562.57|560.17|562.07|559.67|562.57|560.17|562.07|559.67|0
1646698250000|2022-03-08 00:10:50|562.45|560.05|562.7|560.3|562.82|560.42|562.45|560.05|0
1646698260000|2022-03-08 00:11:00|562.57|560.17|562.57|560.17|562.57|560.17|562.32|559.92|0
1646698270000|2022-03-08 00:11:10|562.82|560.42|563.32|560.92|563.32|560.92|562.82|560.42|0
1646698280000|2022-03-08 00:11:20|562.95|560.55|562.82|560.42|562.95|560.55|562.7|560.3|0
1646698290000|2022-03-08 00:11:30|563.07|560.67|563.7|561.3|563.82|561.42|563.07|560.67|0
1646698300000|2022-03-08 00:11:40|563.95|561.55|564.2|561.8|564.2|561.8|563.95|561.55|0
1646698310000|2022-03-08 00:11:50|563.45|561.05|562.82|560.42|563.45|561.05|562.82|560.42|0
1646698320000|2022-03-08 00:12:00|562.32|559.92|562.95|560.55|562.95|560.55|562.32|559.92|0
1646698330000|2022-03-08 00:12:10|563.57|561.17|564.45|562.05|564.45|562.05|563.57|561.17|0
1646698340000|2022-03-08 00:12:20|564.2|561.8|563.95|561.55|564.2|561.8|563.95|561.55|0
1646698350000|2022-03-08 00:12:30|564.07|561.67|564.32|561.92|564.32|561.92|564.07|561.67|0
1646698360000|2022-03-08 00:12:40|564.2|561.8|564.32|561.92|564.45|562.05|564.2|561.8|0
1646698370000|2022-03-08 00:12:50|564.2|561.8|564.45|562.05|564.45|562.05|564.2|561.8|0
1646698380000|2022-03-08 00:13:00|563.7|561.3|563.45|561.05|563.7|561.3|563.45|561.05|0
1646698390000|2022-03-08 00:13:10|563.57|561.17|563.57|561.17|563.57|561.17|563.32|560.92|0
1646698400000|2022-03-08 00:13:20|563.45|561.05|563.2|560.8|563.45|561.05|563.2|560.8|0
1646698410000|2022-03-08 00:13:30|563.45|561.05|563.45|561.05|563.45|561.05|563.2|560.8|0
1646698420000|2022-03-08 00:13:40|563.2|560.8|562.7|560.3|563.2|560.8|562.7|560.3|0
1646698430000|2022-03-08 00:13:50|562.95|560.55|562.95|560.55|562.95|560.55|562.95|560.55|0
1646698440000|2022-03-08 00:14:00|562.57|560.17|562.57|560.17|562.57|560.17|562.45|560.05|0
1646698450000|2022-03-08 00:14:10|562.45|560.05|562.82|560.42|562.82|560.42|562.45|560.05|0
1646698460000|2022-03-08 00:14:20|562.7|560.3|562.2|559.8|562.7|560.3|562.07|559.67|0
1646698470000|2022-03-08 00:14:30|562.32|559.92|562.32|559.92|562.32|559.92|562.32|559.92|0
1646698480000|2022-03-08 00:14:40|562.7|560.3|562.07|559.67|562.7|560.3|562.07|559.67|0
1646698490000|2022-03-08 00:14:50|562.57|560.17|562.7|560.3|562.7|560.3|562.57|560.17|0
1646698500000|2022-03-08 00:15:00|562.2|559.8|562.2|559.8|562.32|559.92|562.07|559.67|0
1646698510000|2022-03-08 00:15:10|562.45|560.05|562.2|559.8|562.45|560.05|562.2|559.8|0
1646698520000|2022-03-08 00:15:20|562.57|560.17|562.95|560.55|562.95|560.55|562.45|560.05|0
1646698530000|2022-03-08 00:15:30|562.45|560.05|561.33|558.93|562.45|560.05|561.33|558.93|0
1646698540000|2022-03-08 00:15:40|561.21|558.81|561.08|558.68|561.21|558.81|561.08|558.68|0
1646698550000|2022-03-08 00:15:50|560.83|558.43|560.46|558.06|560.83|558.43|560.46|558.06|0
1646698560000|2022-03-08 00:16:00|560.71|558.31|559.71|557.31|560.71|558.31|559.71|557.31|0
1646698570000|2022-03-08 00:16:10|559.83|557.43|559.71|557.31|559.96|557.56|559.71|557.31|0
1646698580000|2022-03-08 00:16:20|559.58|557.18|559.71|557.31|559.83|557.43|559.58|557.18|0
1646698590000|2022-03-08 00:16:30|559.58|557.18|559.83|557.43|559.83|557.43|559.58|557.18|0
1646698600000|2022-03-08 00:16:40|560.21|557.81|560.58|558.18|560.58|558.18|560.21|557.81|0
1646698610000|2022-03-08 00:16:50|560.21|557.81|560.46|558.06|560.46|558.06|560.21|557.81|0
1646698620000|2022-03-08 00:17:00|560.83|558.43|560.21|557.81|560.83|558.43|560.21|557.81|0
1646698630000|2022-03-08 00:17:10|560.33|557.93|559.96|557.56|560.33|557.93|559.96|557.56|0
1646698640000|2022-03-08 00:17:20|559.83|557.43|559.83|557.43|559.83|557.43|559.83|557.43|0
1646698650000|2022-03-08 00:17:30|560.33|557.93|560.33|557.93|560.33|557.93|560.08|557.68|0
1646698660000|2022-03-08 00:17:40|560.46|558.06|559.96|557.56|560.46|558.06|559.96|557.56|0
1646698670000|2022-03-08 00:17:50|559.83|557.43|559.96|557.56|560.08|557.68|559.83|557.43|0
1646698680000|2022-03-08 00:18:00|559.83|557.43|559.96|557.56|560.21|557.81|559.71|557.31|0
1646698690000|2022-03-08 00:18:10|559.58|557.18|559.21|556.81|559.58|557.18|559.08|556.68|0
1646698700000|2022-03-08 00:18:20|557.83|555.43|557.33|554.93|557.83|555.43|557.33|554.93|0
1646698710000|2022-03-08 00:18:30|557.21|554.81|557.33|554.93|557.33|554.93|557.21|554.81|0
1646698720000|2022-03-08 00:18:40|557.46|555.06|556.33|553.93|557.71|555.31|556.33|553.93|0
1646698730000|2022-03-08 00:18:50|556.58|554.18|556.33|553.93|557.08|554.68|556.33|553.93|0
1646698740000|2022-03-08 00:19:00|556.71|554.31|556.21|553.81|556.71|554.31|556.21|553.81|0
1646698750000|2022-03-08 00:19:10|556.08|553.68|555.46|553.06|556.08|553.68|555.46|553.06|0
1646698760000|2022-03-08 00:19:20|555.33|552.93|556.33|553.93|556.33|553.93|555.33|552.93|0
1646698770000|2022-03-08 00:19:30|556.83|554.43|556.58|554.18|556.83|554.43|556.33|553.93|0
1646698780000|2022-03-08 00:19:40|556.83|554.43|557.58|555.18|557.58|555.18|556.83|554.43|0
1646698790000|2022-03-08 00:19:50|557.33|554.93|556.58|554.18|557.33|554.93|556.58|554.18|0
1646698800000|2022-03-08 00:20:00|557.08|554.68|556.96|554.56|557.08|554.68|556.58|554.18|0
1646698810000|2022-03-08 00:20:10|557.33|554.93|558.08|555.68|558.08|555.68|557.33|554.93|0
1646698820000|2022-03-08 00:20:20|558.33|555.93|558.33|555.93|558.33|555.93|557.83|555.43|0
1646698830000|2022-03-08 00:20:30|558.46|556.06|558.21|555.81|558.46|556.06|558.21|555.81|0
1646698840000|2022-03-08 00:20:40|558.33|555.93|558.08|555.68|558.33|555.93|558.08|555.68|0
1646698850000|2022-03-08 00:20:50|558.21|555.81|558.83|556.43|558.83|556.43|558.21|555.81|0
1646698860000|2022-03-08 00:21:00|558.33|555.93|558.33|555.93|558.33|555.93|558.33|555.93|0
1646698870000|2022-03-08 00:21:10|556.96|554.56|556.58|554.18|557.21|554.81|556.58|554.18|0
1646698880000|2022-03-08 00:21:20|556.71|554.31|556.58|554.18|556.71|554.31|556.33|553.93|0
1646698890000|2022-03-08 00:21:30|557.08|554.68|556.96|554.56|557.08|554.68|556.83|554.43|0
1646698900000|2022-03-08 00:21:40|557.08|554.68|557.33|554.93|557.46|555.06|557.08|554.68|0
1646698910000|2022-03-08 00:21:50|557.46|555.06|556.96|554.56|557.46|555.06|556.96|554.56|0
1646698920000|2022-03-08 00:22:00|556.83|554.43|557.33|554.93|557.33|554.93|556.83|554.43|0
1646698930000|2022-03-08 00:22:10|557.58|555.18|557.08|554.68|557.58|555.18|557.08|554.68|0
1646698940000|2022-03-08 00:22:20|557.33|554.93|556.33|553.93|557.58|555.18|556.33|553.93|0
1646698950000|2022-03-08 00:22:30|555.58|553.18|555.33|552.93|555.58|553.18|555.21|552.81|0
1646698960000|2022-03-08 00:22:40|555.58|553.18|555.58|553.18|555.58|553.18|555.08|552.68|0
1646698970000|2022-03-08 00:22:50|555.71|553.31|554.71|552.31|555.83|553.43|554.71|552.31|0
1646698980000|2022-03-08 00:23:00|555.08|552.68|556.08|553.68|556.08|553.68|555.08|552.68|0
1646698990000|2022-03-08 00:23:10|556.58|554.18|556.33|553.93|556.58|554.18|556.21|553.81|0
1646699000000|2022-03-08 00:23:20|556.46|554.06|557.33|554.93|557.33|554.93|556.46|554.06|0
1646699010000|2022-03-08 00:23:30|556.96|554.56|556.21|553.81|556.96|554.56|556.21|553.81|0
1646699020000|2022-03-08 00:23:40|556.08|553.68|555.96|553.56|556.08|553.68|555.96|553.56|0
1646699030000|2022-03-08 00:23:50|556.33|553.93|555.71|553.31|556.33|553.93|555.71|553.31|0
1646699040000|2022-03-08 00:24:00|555.08|552.68|554.58|552.18|555.21|552.81|554.58|552.18|0
1646699050000|2022-03-08 00:24:10|554.83|552.43|554.83|552.43|555.08|552.68|554.83|552.43|0
1646699060000|2022-03-08 00:24:20|555.21|552.81|555.58|553.18|555.58|553.18|555.21|552.81|0
1646699070000|2022-03-08 00:24:30|555.46|553.06|555.21|552.81|555.46|553.06|555.08|552.68|0
1646699080000|2022-03-08 00:24:40|554.96|552.56|555.21|552.81|555.21|552.81|554.96|552.56|0
1646699090000|2022-03-08 00:24:50|555.33|552.93|555.33|552.93|555.33|552.93|555.33|552.93|0
1646699100000|2022-03-08 00:25:00|555.71|553.31|555.58|553.18|555.71|553.31|555.58|553.18|0
1646699110000|2022-03-08 00:25:10|555.08|552.68|554.58|552.18|555.08|552.68|554.58|552.18|0
1646699120000|2022-03-08 00:25:20|554.83|552.43|554.96|552.56|555.33|552.93|554.83|552.43|0
1646699130000|2022-03-08 00:25:30|554.83|552.43|554.96|552.56|554.96|552.56|554.83|552.43|0
1646699140000|2022-03-08 00:25:40|554.83|552.43|554.83|552.43|554.96|552.56|554.83|552.43|0
1646699150000|2022-03-08 00:25:50|555.08|552.68|555.08|552.68|555.83|553.43|555.08|552.68|0
1646699160000|2022-03-08 00:26:00|554.58|552.18|555.08|552.68|555.08|552.68|554.46|552.06|0
1646699170000|2022-03-08 00:26:10|554.83|552.43|554.83|552.43|555.08|552.68|554.83|552.43|0
1646699180000|2022-03-08 00:26:20|554.71|552.31|554.83|552.43|554.83|552.43|554.58|552.18|0
1646699190000|2022-03-08 00:26:30|555.46|553.06|554.83|552.43|555.46|553.06|554.83|552.43|0
1646699200000|2022-03-08 00:26:40|554.96|552.56|554.71|552.31|554.96|552.56|554.33|551.93|0
1646699210000|2022-03-08 00:26:50|554.58|552.18|554.83|552.43|554.83|552.43|554.46|552.06|0
1646699220000|2022-03-08 00:27:00|555.08|552.68|555.33|552.93|555.33|552.93|555.08|552.68|0
1646699230000|2022-03-08 00:27:10|555.58|553.18|555.83|553.43|555.83|553.43|555.58|553.18|0
1646699240000|2022-03-08 00:27:20|556.21|553.81|556.71|554.31|556.71|554.31|556.21|553.81|0
1646699250000|2022-03-08 00:27:30|556.33|553.93|556.71|554.31|556.71|554.31|556.33|553.93|0
1646699260000|2022-03-08 00:27:40|556.33|553.93|556.33|553.93|556.33|553.93|556.33|553.93|0
1646699270000|2022-03-08 00:27:50|556.58|554.18|556.71|554.31|556.71|554.31|556.58|554.18|0
1646699280000|2022-03-08 00:28:00|557.08|554.68|556.21|553.81|557.08|554.68|556.21|553.81|0
1646699290000|2022-03-08 00:28:10|555.83|553.43|556.46|554.06|556.71|554.31|555.83|553.43|0
1646699300000|2022-03-08 00:28:20|556.21|553.81|556.33|553.93|556.58|554.18|556.21|553.81|0
1646699310000|2022-03-08 00:28:30|556.08|553.68|556.21|553.81|556.21|553.81|555.83|553.43|0
1646699320000|2022-03-08 00:28:40|556.33|553.93|556.33|553.93|556.33|553.93|556.33|553.93|0
1646699330000|2022-03-08 00:28:50|556.21|553.81|555.08|552.68|556.21|553.81|555.08|552.68|0
1646699340000|2022-03-08 00:29:00|554.58|552.18|555.08|552.68|555.08|552.68|554.58|552.18|0
1646699350000|2022-03-08 00:29:10|554.71|552.31|554.83|552.43|555.08|552.68|554.71|552.31|0
1646699360000|2022-03-08 00:29:20|554.96|552.56|555.08|552.68|555.08|552.68|554.96|552.56|0
1646699370000|2022-03-08 00:29:30|555.21|552.81|555.58|553.18|555.58|553.18|555.21|552.81|0
1646699380000|2022-03-08 00:29:40|555.46|553.06|555.96|553.56|555.96|553.56|555.46|553.06|0
1646699390000|2022-03-08 00:29:50|556.08|553.68|556.33|553.93|556.33|553.93|555.83|553.43|0
1646699400000|2022-03-08 00:30:00|556.58|554.18|556.83|554.43|557.08|554.68|556.58|554.18|0
1646699410000|2022-03-08 00:30:10|556.71|554.31|556.71|554.31|556.96|554.56|556.58|554.18|0
1646699420000|2022-03-08 00:30:20|556.83|554.43|556.08|553.68|556.96|554.56|556.08|553.68|0
1646699430000|2022-03-08 00:30:30|556.33|553.93|555.96|553.56|556.33|553.93|555.71|553.31|0
1646699440000|2022-03-08 00:30:40|556.21|553.81|556.21|553.81|556.21|553.81|555.96|553.56|0
1646699450000|2022-03-08 00:30:50|556.58|554.18|556.21|553.81|556.58|554.18|556.21|553.81|0
1646699460000|2022-03-08 00:31:00|556.71|554.31|555.96|553.56|556.71|554.31|555.96|553.56|0
1646699470000|2022-03-08 00:31:10|556.33|553.93|555.83|553.43|556.33|553.93|555.83|553.43|0
1646699480000|2022-03-08 00:31:20|555.96|553.56|556.21|553.81|556.21|553.81|555.96|553.56|0
1646699490000|2022-03-08 00:31:30|556.33|553.93|556.33|553.93|556.33|553.93|556.33|553.93|0
1646699500000|2022-03-08 00:31:40|556.46|554.06|555.96|553.56|556.46|554.06|555.96|553.56|0
1646699510000|2022-03-08 00:31:50|556.08|553.68|556.33|553.93|556.46|554.06|556.08|553.68|0
1646699520000|2022-03-08 00:32:00|556.21|553.81|556.21|553.81|556.46|554.06|556.21|553.81|0
1646699530000|2022-03-08 00:32:10|556.46|554.06|556.08|553.68|556.46|554.06|556.08|553.68|0
1646699540000|2022-03-08 00:32:20|555.83|553.43|555.71|553.31|555.96|553.56|555.71|553.31|0
1646699550000|2022-03-08 00:32:30|555.96|553.56|556.21|553.81|556.21|553.81|555.71|553.31|0
1646699560000|2022-03-08 00:32:40|556.46|554.06|556.33|553.93|556.58|554.18|556.33|553.93|0
1646699570000|2022-03-08 00:32:50|556.21|553.81|556.33|553.93|556.33|553.93|556.21|553.81|0
1646699580000|2022-03-08 00:33:00|556.08|553.68|556.08|553.68|556.08|553.68|555.96|553.56|0
1646699590000|2022-03-08 00:33:10|555.96|553.56|556.71|554.31|556.71|554.31|555.96|553.56|0
1646699600000|2022-03-08 00:33:20|556.46|554.06|556.58|554.18|556.58|554.18|556.33|553.93|0
1646699610000|2022-03-08 00:33:30|556.33|553.93|556.46|554.06|556.46|554.06|556.33|553.93|0
1646699620000|2022-03-08 00:33:40|556.58|554.18|556.58|554.18|556.71|554.31|556.58|554.18|0
1646699630000|2022-03-08 00:33:50|556.71|554.31|556.71|554.31|556.71|554.31|556.71|554.31|0
1646699640000|2022-03-08 00:34:00|556.58|554.18|556.58|554.18|556.71|554.31|556.58|554.18|0
1646699650000|2022-03-08 00:34:10|556.71|554.31|556.58|554.18|556.71|554.31|556.33|553.93|0
1646699660000|2022-03-08 00:34:20|556.83|554.43|557.96|555.56|557.96|555.56|556.71|554.31|0
1646699670000|2022-03-08 00:34:30|558.33|555.93|559.83|557.43|559.83|557.43|558.21|555.81|0
1646699680000|2022-03-08 00:34:40|559.71|557.31|560.83|558.43|560.83|558.43|559.71|557.31|0
1646699690000|2022-03-08 00:34:50|561.08|558.68|560.58|558.18|561.08|558.68|560.58|558.18|0
1646699700000|2022-03-08 00:35:00|561.08|558.68|561.08|558.68|561.08|558.68|560.83|558.43|0
1646699710000|2022-03-08 00:35:10|560.83|558.43|561.33|558.93|562.32|559.92|560.83|558.43|0
1646699720000|2022-03-08 00:35:20|560.71|558.31|560.08|557.68|560.71|558.31|560.08|557.68|0
1646699730000|2022-03-08 00:35:30|560.46|558.06|561.46|559.06|561.46|559.06|560.46|558.06|0
1646699740000|2022-03-08 00:35:40|561.95|559.55|561.46|559.06|561.95|559.55|561.46|559.06|0
1646699750000|2022-03-08 00:35:50|561.33|558.93|560.33|557.93|561.33|558.93|560.33|557.93|0
1646699760000|2022-03-08 00:36:00|560.58|558.18|559.71|557.31|560.58|558.18|559.71|557.31|0
1646699770000|2022-03-08 00:36:10|560.08|557.68|560.21|557.81|560.21|557.81|560.08|557.68|0
1646699780000|2022-03-08 00:36:20|560.08|557.68|559.58|557.18|560.08|557.68|559.58|557.18|0
1646699790000|2022-03-08 00:36:30|559.83|557.43|558.71|556.31|559.83|557.43|558.71|556.31|0
1646699800000|2022-03-08 00:36:40|558.58|556.18|558.33|555.93|558.83|556.43|558.33|555.93|0
1646699810000|2022-03-08 00:36:50|558.08|555.68|558.33|555.93|558.58|556.18|558.08|555.68|0
1646699820000|2022-03-08 00:37:00|558.58|556.18|558.71|556.31|558.83|556.43|558.58|556.18|0
1646699830000|2022-03-08 00:37:10|558.83|556.43|558.33|555.93|558.83|556.43|558.33|555.93|0
1646699840000|2022-03-08 00:37:20|558.21|555.81|559.08|556.68|559.08|556.68|558.21|555.81|0
1646699850000|2022-03-08 00:37:30|558.71|556.31|558.71|556.31|558.83|556.43|558.71|556.31|0
1646699860000|2022-03-08 00:37:40|558.96|556.56|559.08|556.68|559.21|556.81|558.71|556.31|0
1646699870000|2022-03-08 00:37:50|558.58|556.18|558.21|555.81|558.58|556.18|557.83|555.43|0
1646699880000|2022-03-08 00:38:00|558.71|556.31|558.08|555.68|558.71|556.31|557.83|555.43|0
1646699890000|2022-03-08 00:38:10|558.21|555.81|558.21|555.81|558.33|555.93|558.08|555.68|0
1646699900000|2022-03-08 00:38:20|558.58|556.18|559.08|556.68|559.08|556.68|558.58|556.18|0
1646699910000|2022-03-08 00:38:30|559.21|556.81|559.08|556.68|559.21|556.81|559.08|556.68|0
1646699920000|2022-03-08 00:38:40|559.33|556.93|559.46|557.06|559.71|557.31|559.21|556.81|0
1646699930000|2022-03-08 00:38:50|559.33|556.93|558.33|555.93|559.33|556.93|558.33|555.93|0
1646699940000|2022-03-08 00:39:00|557.71|555.31|557.08|554.68|557.71|555.31|557.08|554.68|0
1646699950000|2022-03-08 00:39:10|556.83|554.43|556.83|554.43|556.96|554.56|556.83|554.43|0
1646699960000|2022-03-08 00:39:20|557.08|554.68|557.21|554.81|557.33|554.93|557.08|554.68|0
1646699970000|2022-03-08 00:39:30|557.58|555.18|557.33|554.93|557.58|555.18|557.33|554.93|0
1646699980000|2022-03-08 00:39:40|557.21|554.81|557.08|554.68|557.21|554.81|557.08|554.68|0
1646699990000|2022-03-08 00:39:50|556.96|554.56|556.46|554.06|556.96|554.56|556.46|554.06|0
1646700000000|2022-03-08 00:40:00|556.33|553.93|556.96|554.56|556.96|554.56|556.33|553.93|0
1646700010000|2022-03-08 00:40:10|557.08|554.68|557.58|555.18|557.58|555.18|557.08|554.68|0
1646700020000|2022-03-08 00:40:20|557.71|555.31|558.08|555.68|558.08|555.68|557.58|555.18|0
1646700030000|2022-03-08 00:40:30|558.21|555.81|558.21|555.81|558.58|556.18|558.21|555.81|0
1646700040000|2022-03-08 00:40:40|557.96|555.56|558.33|555.93|558.33|555.93|557.96|555.56|0
1646700050000|2022-03-08 00:40:50|558.08|555.68|558.33|555.93|558.33|555.93|558.08|555.68|0
1646700060000|2022-03-08 00:41:00|558.08|555.68|558.21|555.81|558.33|555.93|558.08|555.68|0
1646700070000|2022-03-08 00:41:10|558.08|555.68|557.96|555.56|558.21|555.81|557.96|555.56|0
1646700080000|2022-03-08 00:41:20|558.08|555.68|557.71|555.31|558.21|555.81|557.71|555.31|0
1646700090000|2022-03-08 00:41:30|557.58|555.18|557.71|555.31|557.71|555.31|557.33|554.93|0
1646700100000|2022-03-08 00:41:40|557.83|555.43|558.08|555.68|558.08|555.68|557.83|555.43|0
1646700110000|2022-03-08 00:41:50|557.96|555.56|557.96|555.56|557.96|555.56|557.96|555.56|0
1646700120000|2022-03-08 00:42:00|557.83|555.43|558.83|556.43|558.83|556.43|557.83|555.43|0
1646700130000|2022-03-08 00:42:10|558.71|556.31|559.33|556.93|559.33|556.93|558.71|556.31|0
1646700140000|2022-03-08 00:42:20|560.58|558.18|560.71|558.31|560.71|558.31|560.46|558.06|0
1646700150000|2022-03-08 00:42:30|560.46|558.06|559.83|557.43|560.46|558.06|559.83|557.43|0
1646700160000|2022-03-08 00:42:40|559.46|557.06|559.33|556.93|559.58|557.18|559.33|556.93|0
1646700170000|2022-03-08 00:42:50|559.58|557.18|559.83|557.43|559.96|557.56|559.58|557.18|0
1646700180000|2022-03-08 00:43:00|559.58|557.18|559.58|557.18|559.58|557.18|559.58|557.18|0
1646700190000|2022-03-08 00:43:10|559.71|557.31|560.08|557.68|560.08|557.68|559.71|557.31|0
1646700200000|2022-03-08 00:43:20|560.71|558.31|560.58|558.18|560.71|558.31|560.33|557.93|0
1646700210000|2022-03-08 00:43:30|560.71|558.31|560.33|557.93|560.71|558.31|559.83|557.43|0
1646700220000|2022-03-08 00:43:40|560.46|558.06|559.71|557.31|560.58|558.18|559.71|557.31|0
1646700230000|2022-03-08 00:43:50|559.96|557.56|559.46|557.06|560.08|557.68|559.46|557.06|0
1646700240000|2022-03-08 00:44:00|559.58|557.18|559.83|557.43|560.08|557.68|559.58|557.18|0
1646700250000|2022-03-08 00:44:10|559.46|557.06|559.58|557.18|559.58|557.18|558.83|556.43|0
1646700260000|2022-03-08 00:44:20|560.46|558.06|560.96|558.56|561.08|558.68|560.46|558.06|0
1646700270000|2022-03-08 00:44:30|561.08|558.68|561.33|558.93|561.33|558.93|560.71|558.31|0
1646700280000|2022-03-08 00:44:40|560.96|558.56|560.96|558.56|561.08|558.68|560.96|558.56|0
1646700290000|2022-03-08 00:44:50|560.71|558.31|560.08|557.68|560.71|558.31|560.08|557.68|0
1646700300000|2022-03-08 00:45:00|559.33|556.93|558.83|556.43|559.33|556.93|558.71|556.31|0
1646700310000|2022-03-08 00:45:10|559.08|556.68|559.21|556.81|559.46|557.06|559.08|556.68|0
1646700320000|2022-03-08 00:45:20|559.08|556.68|559.96|557.56|559.96|557.56|559.08|556.68|0
1646700330000|2022-03-08 00:45:30|559.83|557.43|558.58|556.18|559.83|557.43|558.58|556.18|0
1646700340000|2022-03-08 00:45:40|557.96|555.56|557.21|554.81|557.96|555.56|557.21|554.81|0
1646700350000|2022-03-08 00:45:50|557.33|554.93|557.58|555.18|557.58|555.18|557.21|554.81|0
1646700360000|2022-03-08 00:46:00|557.46|555.06|558.08|555.68|558.08|555.68|557.33|554.93|0
1646700370000|2022-03-08 00:46:10|559.08|556.68|559.71|557.31|559.83|557.43|558.96|556.56|0
1646700380000|2022-03-08 00:46:20|560.46|558.06|561.08|558.68|561.08|558.68|560.46|558.06|0
1646700390000|2022-03-08 00:46:30|562.07|559.67|562.07|559.67|562.07|559.67|561.82|559.42|0
1646700400000|2022-03-08 00:46:40|561.82|559.42|562.32|559.92|562.32|559.92|561.82|559.42|0
1646700410000|2022-03-08 00:46:50|562.45|560.05|562.07|559.67|562.45|560.05|562.07|559.67|0
1646700420000|2022-03-08 00:47:00|561.82|559.42|562.2|559.8|562.32|559.92|561.82|559.42|0
1646700430000|2022-03-08 00:47:10|562.32|559.92|561.95|559.55|562.32|559.92|561.95|559.55|0
1646700440000|2022-03-08 00:47:20|561.82|559.42|562.07|559.67|562.45|560.05|561.82|559.42|0
1646700450000|2022-03-08 00:47:30|561.45|559.05|561.82|559.42|561.95|559.55|561.45|559.05|0
1646700460000|2022-03-08 00:47:40|561.57|559.17|561.82|559.42|561.82|559.42|561.45|559.05|0
1646700470000|2022-03-08 00:47:50|562.07|559.67|561.33|558.93|562.2|559.8|561.33|558.93|0
1646700480000|2022-03-08 00:48:00|561.57|559.17|560.96|558.56|561.57|559.17|560.96|558.56|0
1646700490000|2022-03-08 00:48:10|561.08|558.68|561.08|558.68|561.08|558.68|561.08|558.68|0
1646700500000|2022-03-08 00:48:20|560.83|558.43|560.71|558.31|560.96|558.56|560.71|558.31|0
1646700510000|2022-03-08 00:48:30|560.33|557.93|559.83|557.43|560.33|557.93|559.58|557.18|0
1646700520000|2022-03-08 00:48:40|559.58|557.18|559.96|557.56|559.96|557.56|559.58|557.18|0
1646700530000|2022-03-08 00:48:50|559.71|557.31|560.46|558.06|560.46|558.06|559.71|557.31|0
1646700540000|2022-03-08 00:49:00|560.33|557.93|560.46|558.06|560.58|558.18|560.33|557.93|0
1646700550000|2022-03-08 00:49:10|560.58|558.18|560.46|558.06|560.71|558.31|560.46|558.06|0
1646700560000|2022-03-08 00:49:20|560.83|558.43|560.58|558.18|560.96|558.56|560.58|558.18|0
1646700570000|2022-03-08 00:49:30|560.46|558.06|560.08|557.68|560.46|558.06|560.08|557.68|0
1646700580000|2022-03-08 00:49:40|559.83|557.43|560.08|557.68|560.08|557.68|559.58|557.18|0
1646700590000|2022-03-08 00:49:50|560.33|557.93|560.58|558.18|560.58|558.18|560.08|557.68|0
1646700600000|2022-03-08 00:50:00|560.83|558.43|561.33|558.93|561.33|558.93|560.46|558.06|0
1646700610000|2022-03-08 00:50:10|561.7|559.3|560.96|558.56|561.7|559.3|560.96|558.56|0
1646700620000|2022-03-08 00:50:20|560.33|557.93|559.71|557.31|560.33|557.93|559.71|557.31|0
1646700630000|2022-03-08 00:50:30|560.21|557.81|561.32|558.92|561.32|558.92|560.21|557.81|0
1646700640000|2022-03-08 00:50:40|561.08|558.68|561.32|558.92|561.32|558.92|561.08|558.68|0
1646700650000|2022-03-08 00:50:50|562.07|559.67|562.2|559.8|562.2|559.8|561.95|559.55|0
1646700660000|2022-03-08 00:51:00|561.45|559.05|562.07|559.67|562.07|559.67|561.45|559.05|0
1646700670000|2022-03-08 00:51:10|561.95|559.55|561.21|558.81|561.95|559.55|561.21|558.81|0
1646700680000|2022-03-08 00:51:20|561.45|559.05|560.58|558.18|561.45|559.05|560.58|558.18|0
1646700690000|2022-03-08 00:51:30|560.71|558.31|560.08|557.68|560.71|558.31|560.08|557.68|0
1646700700000|2022-03-08 00:51:40|559.96|557.56|560.96|558.56|561.21|558.81|559.96|557.56|0
1646700710000|2022-03-08 00:51:50|560.71|558.31|560.33|557.93|560.71|558.31|560.33|557.93|0
1646700720000|2022-03-08 00:52:00|560.21|557.81|560.21|557.81|560.33|557.93|560.21|557.81|0
1646700730000|2022-03-08 00:52:10|560.08|557.68|559.83|557.43|560.08|557.68|559.83|557.43|0
1646700740000|2022-03-08 00:52:20|560.08|557.68|559.96|557.56|560.21|557.81|559.96|557.56|0
1646700750000|2022-03-08 00:52:30|560.33|557.93|560.71|558.31|560.71|558.31|560.33|557.93|0
1646700760000|2022-03-08 00:52:40|560.46|558.06|559.83|557.43|560.46|558.06|559.83|557.43|0
1646700770000|2022-03-08 00:52:50|559.96|557.56|559.71|557.31|560.08|557.68|559.71|557.31|0
1646700780000|2022-03-08 00:53:00|559.83|557.43|559.71|557.31|559.83|557.43|559.71|557.31|0
1646700790000|2022-03-08 00:53:10|559.58|557.18|559.71|557.31|559.71|557.31|559.21|556.81|0
1646700800000|2022-03-08 00:53:20|559.83|557.43|560.33|557.93|560.33|557.93|559.83|557.43|0
1646700810000|2022-03-08 00:53:30|560.08|557.68|559.08|556.68|560.08|557.68|559.08|556.68|0
1646700820000|2022-03-08 00:53:40|558.96|556.56|558.83|556.43|558.96|556.56|558.83|556.43|0
1646700830000|2022-03-08 00:53:50|559.08|556.68|559.08|556.68|559.08|556.68|558.96|556.56|0
1646700840000|2022-03-08 00:54:00|558.96|556.56|559.33|556.93|559.33|556.93|558.96|556.56|0
1646700850000|2022-03-08 00:54:10|559.21|556.81|559.46|557.06|559.46|557.06|559.08|556.68|0
1646700860000|2022-03-08 00:54:20|559.33|556.93|558.96|556.56|559.46|557.06|558.96|556.56|0
1646700870000|2022-03-08 00:54:30|558.71|556.31|559.46|557.06|559.46|557.06|558.71|556.31|0
1646700880000|2022-03-08 00:54:40|559.33|556.93|559.96|557.56|559.96|557.56|559.33|556.93|0
1646700890000|2022-03-08 00:54:50|559.71|557.31|559.21|556.81|559.71|557.31|559.21|556.81|0
1646700900000|2022-03-08 00:55:00|559.33|556.93|559.58|557.18|559.96|557.56|559.33|556.93|0
1646700910000|2022-03-08 00:55:10|560.08|557.68|559.71|557.31|560.21|557.81|559.71|557.31|0
1646700920000|2022-03-08 00:55:20|559.58|557.18|559.58|557.18|559.71|557.31|559.46|557.06|0
1646700930000|2022-03-08 00:55:30|559.71|557.31|559.58|557.18|559.83|557.43|559.58|557.18|0
1646700940000|2022-03-08 00:55:40|559.33|556.93|558.46|556.06|559.33|556.93|558.46|556.06|0
1646700950000|2022-03-08 00:55:50|558.33|555.93|558.21|555.81|558.33|555.93|558.08|555.68|0
1646700960000|2022-03-08 00:56:00|558.33|555.93|558.08|555.68|558.33|555.93|557.96|555.56|0
1646700970000|2022-03-08 00:56:10|557.83|555.43|558.21|555.81|558.21|555.81|557.58|555.18|0
1646700980000|2022-03-08 00:56:20|558.08|555.68|558.08|555.68|558.33|555.93|558.08|555.68|0
1646700990000|2022-03-08 00:56:30|557.71|555.31|557.83|555.43|558.08|555.68|557.71|555.31|0
1646701000000|2022-03-08 00:56:40|557.71|555.31|557.71|555.31|557.71|555.31|557.58|555.18|0
1646701010000|2022-03-08 00:56:50|557.83|555.43|557.83|555.43|557.83|555.43|557.83|555.43|0
1646701020000|2022-03-08 00:57:00|557.96|555.56|557.46|555.06|557.96|555.56|557.46|555.06|0
1646701030000|2022-03-08 00:57:10|557.83|555.43|557.58|555.18|557.83|555.43|557.58|555.18|0
1646701040000|2022-03-08 00:57:20|557.46|555.06|557.21|554.81|557.46|555.06|557.21|554.81|0
1646701050000|2022-03-08 00:57:30|557.08|554.68|557.08|554.68|557.46|555.06|557.08|554.68|0
1646701060000|2022-03-08 00:57:40|557.46|555.06|557.58|555.18|557.58|555.18|557.33|554.93|0
1646701070000|2022-03-08 00:57:50|558.08|555.68|557.58|555.18|558.08|555.68|557.58|555.18|0
1646701080000|2022-03-08 00:58:00|557.46|555.06|557.21|554.81|557.58|555.18|557.21|554.81|0
1646701090000|2022-03-08 00:58:10|557.58|555.18|557.71|555.31|557.71|555.31|557.21|554.81|0
1646701100000|2022-03-08 00:58:20|557.83|555.43|557.71|555.31|557.83|555.43|557.71|555.31|0
1646701110000|2022-03-08 00:58:30|557.46|555.06|557.08|554.68|557.46|555.06|557.08|554.68|0
1646701120000|2022-03-08 00:58:40|556.71|554.31|557.58|555.18|557.58|555.18|556.71|554.31|0
1646701130000|2022-03-08 00:58:50|557.46|555.06|557.58|555.18|557.71|555.31|557.46|555.06|0
1646701140000|2022-03-08 00:59:00|558.08|555.68|556.83|554.43|558.08|555.68|556.83|554.43|0
1646701150000|2022-03-08 00:59:10|556.96|554.56|557.08|554.68|557.08|554.68|556.96|554.56|0
1646701160000|2022-03-08 00:59:20|556.96|554.56|557.08|554.68|557.08|554.68|556.96|554.56|0
1646701170000|2022-03-08 00:59:30|557.33|554.93|557.33|554.93|557.33|554.93|557.21|554.81|0
1646701180000|2022-03-08 00:59:40|557.08|554.68|557.21|554.81|557.21|554.81|556.83|554.43|0
1646701190000|2022-03-08 00:59:50|557.33|554.93|557.46|555.06|557.46|555.06|557.33|554.93|0
1646701200000|2022-03-08 01:00:00|557.83|555.43|557.46|555.06|557.83|555.43|557.33|554.93|0
1646701210000|2022-03-08 01:00:10|557.21|554.81|556.71|554.31|557.21|554.81|556.71|554.31|0
1646701220000|2022-03-08 01:00:20|556.33|553.93|556.33|553.93|556.71|554.31|556.33|553.93|0
1646701230000|2022-03-08 01:00:30|554.83|552.43|554.08|551.68|554.83|552.43|554.08|551.68|0
1646701240000|2022-03-08 01:00:40|554.33|551.93|554.46|552.06|554.46|552.06|554.33|551.93|0
1646701250000|2022-03-08 01:00:50|554.71|552.31|553.46|551.06|554.71|552.31|553.46|551.06|0
1646701260000|2022-03-08 01:01:00|553.33|550.93|553.58|551.18|553.58|551.18|552.58|550.18|0
1646701270000|2022-03-08 01:01:10|554.08|551.68|554.58|552.18|554.58|552.18|554.08|551.68|0
1646701280000|2022-03-08 01:01:20|554.71|552.31|555.33|552.93|555.33|552.93|554.71|552.31|0
1646701290000|2022-03-08 01:01:30|555.08|552.68|554.71|552.31|555.08|552.68|554.71|552.31|0
1646701300000|2022-03-08 01:01:40|554.46|552.06|554.83|552.43|554.83|552.43|554.46|552.06|0
1646701310000|2022-03-08 01:01:50|554.58|552.18|553.08|550.68|554.58|552.18|553.08|550.68|0
1646701320000|2022-03-08 01:02:00|552.96|550.56|552.58|550.18|552.96|550.56|552.58|550.18|0
1646701330000|2022-03-08 01:02:10|552.33|549.93|553.83|551.43|553.96|551.56|552.33|549.93|0
1646701340000|2022-03-08 01:02:20|553.71|551.31|553.83|551.43|553.83|551.43|553.58|551.18|0
1646701350000|2022-03-08 01:02:30|554.08|551.68|553.58|551.18|554.08|551.68|553.58|551.18|0
1646701360000|2022-03-08 01:02:40|553.71|551.31|554.58|552.18|554.58|552.18|553.71|551.31|0
1646701370000|2022-03-08 01:02:50|554.71|552.31|554.33|551.93|554.96|552.56|554.33|551.93|0
1646701380000|2022-03-08 01:03:00|554.21|551.81|554.58|552.18|554.58|552.18|554.08|551.68|0
1646701390000|2022-03-08 01:03:10|554.46|552.06|554.46|552.06|554.46|552.06|554.46|552.06|0
1646701400000|2022-03-08 01:03:20|554.33|551.93|552.08|549.68|554.33|551.93|552.08|549.68|0
1646701410000|2022-03-08 01:03:30|551.21|548.81|552.08|549.68|552.08|549.68|551.21|548.81|0
1646701420000|2022-03-08 01:03:40|552.33|549.93|552.33|549.93|552.58|550.18|552.33|549.93|0
1646701430000|2022-03-08 01:03:50|552.21|549.81|552.08|549.68|552.21|549.81|552.08|549.68|0
1646701440000|2022-03-08 01:04:00|552.21|549.81|551.33|548.93|552.21|549.81|551.08|548.68|0
1646701450000|2022-03-08 01:04:10|551.21|548.81|551.08|548.68|551.21|548.81|550.83|548.43|0
1646701460000|2022-03-08 01:04:20|551.33|548.93|552.58|550.18|552.58|550.18|551.08|548.68|0
1646701470000|2022-03-08 01:04:30|552.71|550.31|552.96|550.56|553.33|550.93|552.58|550.18|0
1646701480000|2022-03-08 01:04:40|553.58|551.18|554.08|551.68|554.08|551.68|553.58|551.18|0
1646701490000|2022-03-08 01:04:50|554.58|552.18|555.58|553.18|555.58|553.18|554.58|552.18|0
1646701500000|2022-03-08 01:05:00|555.33|552.93|555.33|552.93|555.33|552.93|554.83|552.43|0
1646701510000|2022-03-08 01:05:10|555.21|552.81|555.33|552.93|555.58|553.18|555.21|552.81|0
1646701520000|2022-03-08 01:05:20|555.46|553.06|555.58|553.18|555.58|553.18|555.33|552.93|0
1646701530000|2022-03-08 01:05:30|555.83|553.43|555.83|553.43|555.83|553.43|555.71|553.31|0
1646701540000|2022-03-08 01:05:40|555.71|553.31|556.33|553.93|556.33|553.93|555.71|553.31|0
1646701550000|2022-03-08 01:05:50|556.08|553.68|555.58|553.18|556.08|553.68|555.58|553.18|0
1646701560000|2022-03-08 01:06:00|555.71|553.31|555.83|553.43|556.08|553.68|555.58|553.18|0
1646701570000|2022-03-08 01:06:10|555.96|553.56|555.58|553.18|555.96|553.56|555.58|553.18|0
1646701580000|2022-03-08 01:06:20|555.71|553.31|555.46|553.06|555.71|553.31|555.46|553.06|0
1646701590000|2022-03-08 01:06:30|555.83|553.43|555.83|553.43|555.83|553.43|555.83|553.43|0
1646701600000|2022-03-08 01:06:40|555.58|553.18|556.08|553.68|556.08|553.68|555.58|553.18|0
1646701610000|2022-03-08 01:06:50|556.58|554.18|557.83|555.43|557.83|555.43|556.58|554.18|0
1646701620000|2022-03-08 01:07:00|558.46|556.06|559.08|556.68|559.08|556.68|558.33|555.93|0
1646701630000|2022-03-08 01:07:10|558.58|556.18|558.21|555.81|558.58|556.18|558.08|555.68|0
1646701640000|2022-03-08 01:07:20|558.08|555.68|557.58|555.18|558.46|556.06|557.58|555.18|0
1646701650000|2022-03-08 01:07:30|557.08|554.68|555.33|552.93|557.08|554.68|555.33|552.93|0
1646701660000|2022-03-08 01:07:40|555.58|553.18|554.08|551.68|555.58|553.18|554.08|551.68|0
1646701670000|2022-03-08 01:07:50|553.96|551.56|552.46|550.06|553.96|551.56|552.46|550.06|0
1646701680000|2022-03-08 01:08:00|552.08|549.68|552.46|550.06|552.46|550.06|551.71|549.31|0
1646701690000|2022-03-08 01:08:10|552.08|549.68|551.71|549.31|552.08|549.68|551.71|549.31|0
1646701700000|2022-03-08 01:08:20|551.46|549.06|550.83|548.43|551.46|549.06|550.83|548.43|0
1646701710000|2022-03-08 01:08:30|550.71|548.31|546.96|544.56|550.83|548.43|546.96|544.56|0
1646701720000|2022-03-08 01:08:40|547.71|545.31|547.21|544.81|547.71|545.31|547.21|544.81|0
1646701730000|2022-03-08 01:08:50|547.08|544.68|547.46|545.06|547.58|545.18|547.08|544.68|0
1646701740000|2022-03-08 01:09:00|547.58|545.18|547.58|545.18|547.58|545.18|547.21|544.81|0
1646701750000|2022-03-08 01:09:10|548.21|545.81|547.46|545.06|548.21|545.81|547.46|545.06|0
1646701760000|2022-03-08 01:09:20|547.33|544.93|547.21|544.81|547.33|544.93|547.08|544.68|0
1646701770000|2022-03-08 01:09:30|547.46|545.06|547.21|544.81|548.08|545.68|547.21|544.81|0
1646701780000|2022-03-08 01:09:40|547.08|544.68|547.08|544.68|547.08|544.68|547.08|544.68|0
1646701790000|2022-03-08 01:09:50|547.33|544.93|546.96|544.56|547.33|544.93|546.96|544.56|0
1646701800000|2022-03-08 01:10:00|547.33|544.93|546.58|544.18|547.33|544.93|546.58|544.18|0
1646701810000|2022-03-08 01:10:10|546.71|544.31|546.96|544.56|546.96|544.56|546.46|544.06|0
1646701820000|2022-03-08 01:10:20|546.58|544.18|546.71|544.31|546.96|544.56|546.58|544.18|0
1646701830000|2022-03-08 01:10:30|546.58|544.18|546.33|543.93|546.58|544.18|546.33|543.93|0
1646701840000|2022-03-08 01:10:40|546.08|543.68|545.46|543.06|546.08|543.68|544.58|542.18|0
1646701850000|2022-03-08 01:10:50|545.33|542.93|544.71|542.31|545.33|542.93|544.71|542.31|0
1646701860000|2022-03-08 01:11:00|545.08|542.68|546.08|543.68|546.08|543.68|545.08|542.68|0
1646701870000|2022-03-08 01:11:10|546.21|543.81|546.08|543.68|546.58|544.18|546.08|543.68|0
1646701880000|2022-03-08 01:11:20|546.58|544.18|544.96|542.56|546.58|544.18|544.96|542.56|0
1646701890000|2022-03-08 01:11:30|545.58|543.18|546.33|543.93|546.33|543.93|545.33|542.93|0
1646701900000|2022-03-08 01:11:40|546.21|543.81|546.33|543.93|546.33|543.93|546.21|543.81|0
1646701910000|2022-03-08 01:11:50|546.58|544.18|544.71|542.31|546.58|544.18|544.71|542.31|0
1646701920000|2022-03-08 01:12:00|545.33|542.93|545.21|542.81|545.33|542.93|544.83|542.43|0
1646701930000|2022-03-08 01:12:10|544.96|542.56|544.96|542.56|545.08|542.68|544.96|542.56|0
1646701940000|2022-03-08 01:12:20|545.08|542.68|544.83|542.43|545.08|542.68|544.83|542.43|0
1646701950000|2022-03-08 01:12:30|544.71|542.31|545.08|542.68|545.08|542.68|544.33|541.93|0
1646701960000|2022-03-08 01:12:40|544.83|542.43|544.58|542.18|544.83|542.43|544.58|542.18|0
1646701970000|2022-03-08 01:12:50|544.46|542.06|544.46|542.06|544.71|542.31|544.46|542.06|0
1646701980000|2022-03-08 01:13:00|544.83|542.43|544.33|541.93|544.83|542.43|544.33|541.93|0
1646701990000|2022-03-08 01:13:10|543.33|540.93|543.83|541.43|543.83|541.43|543.08|540.68|0
1646702000000|2022-03-08 01:13:20|544.33|541.93|545.08|542.68|545.08|542.68|544.33|541.93|0
1646702010000|2022-03-08 01:13:30|545.21|542.81|542.46|540.06|545.21|542.81|542.46|540.06|0
1646702020000|2022-03-08 01:13:40|542.83|540.43|542.58|540.18|542.83|540.43|542.58|540.18|0
1646702030000|2022-03-08 01:13:50|542.33|539.93|542.71|540.31|542.71|540.31|542.08|539.68|0
1646702040000|2022-03-08 01:14:00|542.83|540.43|541.33|538.93|542.83|540.43|541.33|538.93|0
1646702050000|2022-03-08 01:14:10|540.33|537.93|540.33|537.93|540.83|538.43|540.33|537.93|0
1646702060000|2022-03-08 01:14:20|541.08|538.68|541.33|538.93|541.33|538.93|540.83|538.43|0
1646702070000|2022-03-08 01:14:30|541.58|539.18|541.71|539.31|541.71|539.31|541.58|539.18|0
1646702080000|2022-03-08 01:14:40|541.33|538.93|542.58|540.18|542.58|540.18|541.33|538.93|0
1646702090000|2022-03-08 01:14:50|543.08|540.68|543.08|540.68|543.08|540.68|543.08|540.68|0
1646702100000|2022-03-08 01:15:00|543.46|541.06|543.58|541.18|543.71|541.31|542.83|540.43|0
1646702110000|2022-03-08 01:15:10|543.33|540.93|542.33|539.93|543.33|540.93|542.33|539.93|0
1646702120000|2022-03-08 01:15:20|541.33|538.93|541.33|538.93|541.46|539.06|541.21|538.81|0
1646702130000|2022-03-08 01:15:30|541.08|538.68|540.83|538.43|541.33|538.93|540.83|538.43|0
1646702140000|2022-03-08 01:15:40|540.08|537.68|540.83|538.43|540.96|538.56|540.08|537.68|0
1646702150000|2022-03-08 01:15:50|540.71|538.31|539.83|537.43|541.08|538.68|539.83|537.43|0
1646702160000|2022-03-08 01:16:00|538.58|536.18|538.58|536.18|538.83|536.43|538.46|536.06|0
1646702170000|2022-03-08 01:16:10|538.83|536.43|538.46|536.06|538.83|536.43|538.33|535.93|0
1646702180000|2022-03-08 01:16:20|537.96|535.56|537.08|534.68|537.96|535.56|537.08|534.68|0
1646702190000|2022-03-08 01:16:30|537.46|535.06|536.83|534.43|537.58|535.18|536.83|534.43|0
1646702200000|2022-03-08 01:16:40|537.08|534.68|536.08|533.68|537.08|534.68|536.08|533.68|0
1646702210000|2022-03-08 01:16:50|536.71|534.31|536.96|534.56|537.33|534.93|536.71|534.31|0
1646702220000|2022-03-08 01:17:00|536.08|533.68|537.33|534.93|537.33|534.93|535.96|533.56|0
1646702230000|2022-03-08 01:17:10|538.46|536.06|538.33|535.93|538.58|536.18|538.33|535.93|0
1646702240000|2022-03-08 01:17:20|539.83|537.43|539.58|537.18|540.08|537.68|539.58|537.18|0
1646702250000|2022-03-08 01:17:30|539.33|536.93|540.08|537.68|540.08|537.68|539.33|536.93|0
1646702260000|2022-03-08 01:17:40|539.83|537.43|539.71|537.31|539.83|537.43|539.71|537.31|0
1646702270000|2022-03-08 01:17:50|540.21|537.81|540.58|538.18|540.58|538.18|540.21|537.81|0
1646702280000|2022-03-08 01:18:00|540.46|538.06|539.83|537.43|540.83|538.43|539.83|537.43|0
1646702290000|2022-03-08 01:18:10|539.96|537.56|539.71|537.31|539.96|537.56|539.58|537.18|0
1646702300000|2022-03-08 01:18:20|539.58|537.18|540.08|537.68|540.08|537.68|539.46|537.06|0
1646702310000|2022-03-08 01:18:30|540.71|538.31|540.08|537.68|540.71|538.31|540.08|537.68|0
1646702320000|2022-03-08 01:18:40|540.21|537.81|539.46|537.06|540.21|537.81|539.46|537.06|0
1646702330000|2022-03-08 01:18:50|539.83|537.43|540.08|537.68|540.21|537.81|539.83|537.43|0
1646702340000|2022-03-08 01:19:00|540.58|538.18|540.08|537.68|540.58|538.18|540.08|537.68|0
1646702350000|2022-03-08 01:19:10|540.58|538.18|540.46|538.06|540.96|538.56|540.46|538.06|0
1646702360000|2022-03-08 01:19:20|540.08|537.68|540.21|537.81|540.21|537.81|540.08|537.68|0
1646702370000|2022-03-08 01:19:30|540.33|537.93|539.46|537.06|540.33|537.93|539.46|537.06|0
1646702380000|2022-03-08 01:19:40|538.71|536.31|538.46|536.06|538.71|536.31|538.46|536.06|0
1646702390000|2022-03-08 01:19:50|538.71|536.31|539.21|536.81|539.21|536.81|538.46|536.06|0
1646702400000|2022-03-08 01:20:00|538.96|536.56|539.21|536.81|539.46|537.06|538.96|536.56|0
1646702410000|2022-03-08 01:20:10|539.71|537.31|540.58|538.18|540.58|538.18|539.71|537.31|0
1646702420000|2022-03-08 01:20:20|540.71|538.31|540.33|537.93|540.71|538.31|540.08|537.68|0
1646702430000|2022-03-08 01:20:30|539.96|537.56|540.21|537.81|540.46|538.06|539.96|537.56|0
1646702440000|2022-03-08 01:20:40|540.08|537.68|539.96|537.56|540.08|537.68|539.96|537.56|0
1646702450000|2022-03-08 01:20:50|540.33|537.93|539.83|537.43|540.33|537.93|539.83|537.43|0
1646702460000|2022-03-08 01:21:00|539.71|537.31|540.46|538.06|540.46|538.06|539.71|537.31|0
1646702470000|2022-03-08 01:21:10|539.83|537.43|539.71|537.31|539.96|537.56|539.71|537.31|0
1646702480000|2022-03-08 01:21:20|539.58|537.18|540.08|537.68|540.08|537.68|539.58|537.18|0
1646702490000|2022-03-08 01:21:30|539.83|537.43|539.71|537.31|539.83|537.43|539.71|537.31|0
1646702500000|2022-03-08 01:21:40|539.96|537.56|540.08|537.68|540.08|537.68|539.96|537.56|0
1646702510000|2022-03-08 01:21:50|540.33|537.93|540.33|537.93|540.33|537.93|540.08|537.68|0
1646702520000|2022-03-08 01:22:00|540.08|537.68|539.83|537.43|540.08|537.68|539.71|537.31|0
1646702530000|2022-03-08 01:22:10|539.71|537.31|539.83|537.43|539.83|537.43|539.58|537.18|0
1646702540000|2022-03-08 01:22:20|539.58|537.18|540.08|537.68|540.08|537.68|539.58|537.18|0
1646702550000|2022-03-08 01:22:30|540.21|537.81|540.33|537.93|540.33|537.93|540.21|537.81|0
1646702560000|2022-03-08 01:22:40|540.58|538.18|540.33|537.93|540.58|538.18|540.33|537.93|0
1646702570000|2022-03-08 01:22:50|540.08|537.68|540.71|538.31|540.71|538.31|540.08|537.68|0
1646702580000|2022-03-08 01:23:00|540.58|538.18|540.58|538.18|540.58|538.18|540.33|537.93|0
1646702590000|2022-03-08 01:23:10|540.83|538.43|540.21|537.81|540.83|538.43|540.21|537.81|0
1646702600000|2022-03-08 01:23:20|540.33|537.93|541.08|538.68|541.08|538.68|540.33|537.93|0
1646702610000|2022-03-08 01:23:30|540.96|538.56|540.83|538.43|540.96|538.56|540.58|538.18|0
1646702620000|2022-03-08 01:23:40|540.58|538.18|541.08|538.68|541.08|538.68|540.58|538.18|0
1646702630000|2022-03-08 01:23:50|542.96|540.56|541.71|539.31|542.96|540.56|541.71|539.31|0
1646702640000|2022-03-08 01:24:00|541.46|539.06|541.71|539.31|541.83|539.43|541.46|539.06|0
1646702650000|2022-03-08 01:24:10|541.58|539.18|541.71|539.31|541.71|539.31|541.33|538.93|0
1646702660000|2022-03-08 01:24:20|541.83|539.43|541.83|539.43|542.08|539.68|541.58|539.18|0
1646702670000|2022-03-08 01:24:30|541.58|539.18|541.46|539.06|541.71|539.31|541.46|539.06|0
1646702680000|2022-03-08 01:24:40|541.58|539.18|539.83|537.43|541.58|539.18|539.83|537.43|0
1646702690000|2022-03-08 01:24:50|540.08|537.68|538.71|536.31|540.08|537.68|538.71|536.31|0
1646702700000|2022-03-08 01:25:00|538.21|535.81|535.96|533.56|538.21|535.81|535.96|533.56|0
1646702710000|2022-03-08 01:25:10|536.58|534.18|537.33|534.93|537.58|535.18|536.58|534.18|0
1646702720000|2022-03-08 01:25:20|537.21|534.81|537.83|535.43|537.83|535.43|537.21|534.81|0
1646702730000|2022-03-08 01:25:30|538.33|535.93|538.33|535.93|538.33|535.93|538.08|535.68|0
1646702740000|2022-03-08 01:25:40|538.58|536.18|538.46|536.06|538.58|536.18|538.33|535.93|0
1646702750000|2022-03-08 01:25:50|538.58|536.18|538.58|536.18|538.58|536.18|538.33|535.93|0
1646702760000|2022-03-08 01:26:00|538.33|535.93|539.08|536.68|539.08|536.68|538.33|535.93|0
1646702770000|2022-03-08 01:26:10|539.33|536.93|539.46|537.06|539.71|537.31|539.33|536.93|0
1646702780000|2022-03-08 01:26:20|538.71|536.31|538.33|535.93|538.71|536.31|538.21|535.81|0
1646702790000|2022-03-08 01:26:30|538.21|535.81|540.08|537.68|540.08|537.68|538.21|535.81|0
1646702800000|2022-03-08 01:26:40|540.33|537.93|539.96|537.56|540.33|537.93|539.96|537.56|0
1646702810000|2022-03-08 01:26:50|540.08|537.68|539.46|537.06|540.21|537.81|539.46|537.06|0
1646702820000|2022-03-08 01:27:00|539.33|536.93|539.46|537.06|539.46|537.06|539.21|536.81|0
1646702830000|2022-03-08 01:27:10|539.21|536.81|539.21|536.81|539.33|536.93|539.21|536.81|0
1646702840000|2022-03-08 01:27:20|539.08|536.68|539.21|536.81|539.21|536.81|539.08|536.68|0
1646702850000|2022-03-08 01:27:30|539.33|536.93|539.71|537.31|539.71|537.31|539.33|536.93|0
1646702860000|2022-03-08 01:27:40|540.33|537.93|540.21|537.81|540.33|537.93|539.83|537.43|0
1646702870000|2022-03-08 01:27:50|539.96|537.56|539.83|537.43|539.96|537.56|539.58|537.18|0
1646702880000|2022-03-08 01:28:00|539.71|537.31|540.33|537.93|540.33|537.93|539.71|537.31|0
1646702890000|2022-03-08 01:28:10|540.58|538.18|540.33|537.93|540.58|538.18|540.21|537.81|0
1646702900000|2022-03-08 01:28:20|540.46|538.06|540.58|538.18|540.58|538.18|540.46|538.06|0
1646702910000|2022-03-08 01:28:30|541.08|538.68|540.46|538.06|541.08|538.68|540.46|538.06|0
1646702920000|2022-03-08 01:28:40|540.71|538.31|540.83|538.43|540.83|538.43|540.58|538.18|0
1646702930000|2022-03-08 01:28:50|541.58|539.18|541.08|538.68|541.58|539.18|541.08|538.68|0
1646702940000|2022-03-08 01:29:00|541.21|538.81|540.71|538.31|541.21|538.81|540.71|538.31|0
1646702950000|2022-03-08 01:29:10|540.83|538.43|540.71|538.31|540.96|538.56|540.71|538.31|0
1646702960000|2022-03-08 01:29:20|541.21|538.81|541.21|538.81|541.21|538.81|541.21|538.81|0
1646702970000|2022-03-08 01:29:30|541.71|539.31|540.71|538.31|541.71|539.31|540.71|538.31|0
1646702980000|2022-03-08 01:29:40|540.96|538.56|541.33|538.93|541.33|538.93|540.96|538.56|0
1646702990000|2022-03-08 01:29:50|540.96|538.56|541.96|539.56|541.96|539.56|540.96|538.56|0
1646703000000|2022-03-08 01:30:00|541.71|539.31|540.71|538.31|541.71|539.31|540.58|538.18|0
1646703010000|2022-03-08 01:30:10|540.21|537.81|540.96|538.56|541.08|538.68|540.21|537.81|0
1646703020000|2022-03-08 01:30:20|540.58|538.18|540.33|537.93|540.58|538.18|540.33|537.93|0
1646703030000|2022-03-08 01:30:30|540.71|538.31|540.46|538.06|540.71|538.31|540.21|537.81|0
1646703040000|2022-03-08 01:30:40|540.21|537.81|538.96|536.56|540.33|537.93|538.96|536.56|0
1646703050000|2022-03-08 01:30:50|538.83|536.43|539.08|536.68|539.21|536.81|538.83|536.43|0
1646703060000|2022-03-08 01:31:00|538.96|536.56|538.46|536.06|538.96|536.56|538.46|536.06|0
1646703070000|2022-03-08 01:31:10|538.58|536.18|539.33|536.93|539.33|536.93|538.58|536.18|0
1646703080000|2022-03-08 01:31:20|539.71|537.31|540.21|537.81|540.46|538.06|539.71|537.31|0
1646703090000|2022-03-08 01:31:30|539.96|537.56|540.21|537.81|540.21|537.81|539.96|537.56|0
1646703100000|2022-03-08 01:31:40|540.46|538.06|541.08|538.68|541.08|538.68|540.33|537.93|0
1646703110000|2022-03-08 01:31:50|541.58|539.18|540.71|538.31|541.58|539.18|540.71|538.31|0
1646703120000|2022-03-08 01:32:00|541.08|538.68|541.21|538.81|541.71|539.31|541.08|538.68|0
1646703130000|2022-03-08 01:32:10|541.08|538.68|540.96|538.56|541.08|538.68|540.71|538.31|0
1646703140000|2022-03-08 01:32:20|541.08|538.68|541.71|539.31|541.83|539.43|541.08|538.68|0
1646703150000|2022-03-08 01:32:30|541.83|539.43|541.58|539.18|542.08|539.68|541.58|539.18|0
1646703160000|2022-03-08 01:32:40|541.46|539.06|541.58|539.18|541.71|539.31|541.33|538.93|0
1646703170000|2022-03-08 01:32:50|542.08|539.68|541.33|538.93|542.08|539.68|540.96|538.56|0
1646703180000|2022-03-08 01:33:00|540.96|538.56|539.46|537.06|540.96|538.56|539.21|536.81|0
1646703190000|2022-03-08 01:33:10|539.08|536.68|538.46|536.06|539.08|536.68|538.33|535.93|0
1646703200000|2022-03-08 01:33:20|538.33|535.93|538.96|536.56|538.96|536.56|538.33|535.93|0
1646703210000|2022-03-08 01:33:30|539.08|536.68|537.58|535.18|539.08|536.68|537.58|535.18|0
1646703220000|2022-03-08 01:33:40|536.96|534.56|535.83|533.43|536.96|534.56|535.83|533.43|0
1646703240000|2022-03-08 01:34:00|535.71|533.31|535.46|533.06|535.83|533.43|535.46|533.06|0
1646703250000|2022-03-08 01:34:10|535.58|533.18|535.71|533.31|535.71|533.31|535.58|533.18|0
1646703260000|2022-03-08 01:34:20|535.83|533.43|535.33|532.93|535.83|533.43|535.33|532.93|0
1646703270000|2022-03-08 01:34:30|535.58|533.18|535.46|533.06|535.83|533.43|535.33|532.93|0
1646703280000|2022-03-08 01:34:40|535.33|532.93|535.58|533.18|535.58|533.18|535.33|532.93|0
1646703290000|2022-03-08 01:34:50|535.71|533.31|535.58|533.18|535.71|533.31|535.58|533.18|0
1646703300000|2022-03-08 01:35:00|535.96|533.56|536.71|534.31|536.71|534.31|535.96|533.56|0
1646703310000|2022-03-08 01:35:10|537.58|535.18|537.21|534.81|537.58|535.18|537.21|534.81|0
1646703320000|2022-03-08 01:35:20|537.08|534.68|537.58|535.18|537.58|535.18|537.08|534.68|0
1646703330000|2022-03-08 01:35:30|537.46|535.06|537.83|535.43|537.83|535.43|537.33|534.93|0
1646703340000|2022-03-08 01:35:40|537.58|535.18|537.83|535.43|537.83|535.43|537.58|535.18|0
1646703350000|2022-03-08 01:35:50|537.71|535.31|538.21|535.81|538.33|535.93|537.71|535.31|0
1646703360000|2022-03-08 01:36:00|537.58|535.18|536.96|534.56|537.96|535.56|536.96|534.56|0
1646703370000|2022-03-08 01:36:10|536.71|534.31|536.08|533.68|536.71|534.31|536.08|533.68|0
1646703380000|2022-03-08 01:36:20|536.33|533.93|536.71|534.31|536.83|534.43|536.33|533.93|0
1646703390000|2022-03-08 01:36:30|537.08|534.68|537.83|535.43|537.83|535.43|537.08|534.68|0
1646703400000|2022-03-08 01:36:40|538.21|535.81|538.58|536.18|538.58|536.18|538.08|535.68|0
1646703410000|2022-03-08 01:36:50|538.33|535.93|538.08|535.68|538.33|535.93|538.08|535.68|0
1646703420000|2022-03-08 01:37:00|537.96|535.56|537.71|535.31|537.96|535.56|537.71|535.31|0
1646703430000|2022-03-08 01:37:10|537.83|535.43|538.08|535.68|538.08|535.68|537.83|535.43|0
1646703440000|2022-03-08 01:37:20|538.33|535.93|538.21|535.81|538.33|535.93|538.21|535.81|0
1646703450000|2022-03-08 01:37:30|538.33|535.93|538.96|536.56|538.96|536.56|538.33|535.93|0
1646703460000|2022-03-08 01:37:40|539.21|536.81|539.08|536.68|539.33|536.93|539.08|536.68|0
1646703470000|2022-03-08 01:37:50|539.33|536.93|539.33|536.93|539.46|537.06|539.33|536.93|0
1646703480000|2022-03-08 01:38:00|539.71|537.31|539.46|537.06|539.71|537.31|539.46|537.06|0
1646703490000|2022-03-08 01:38:10|539.83|537.43|539.83|537.43|539.83|537.43|539.71|537.31|0
1646703500000|2022-03-08 01:38:20|540.08|537.68|539.96|537.56|540.08|537.68|539.96|537.56|0
1646703510000|2022-03-08 01:38:30|540.46|538.06|540.71|538.31|540.71|538.31|540.46|538.06|0
1646703520000|2022-03-08 01:38:40|540.58|538.18|540.58|538.18|540.58|538.18|540.58|538.18|0
1646703530000|2022-03-08 01:38:50|540.33|537.93|541.96|539.56|541.96|539.56|540.21|537.81|0
1646703540000|2022-03-08 01:39:00|542.46|540.06|543.08|540.68|543.21|540.81|542.46|540.06|0
1646703550000|2022-03-08 01:39:10|542.83|540.43|543.33|540.93|543.83|541.43|542.83|540.43|0
1646703560000|2022-03-08 01:39:20|543.08|540.68|542.58|540.18|543.08|540.68|542.58|540.18|0
1646703570000|2022-03-08 01:39:30|542.96|540.56|543.33|540.93|543.46|541.06|542.96|540.56|0
1646703580000|2022-03-08 01:39:40|543.71|541.31|543.71|541.31|544.58|542.18|543.71|541.31|0
1646703590000|2022-03-08 01:39:50|543.96|541.56|544.83|542.43|544.83|542.43|543.96|541.56|0
1646703600000|2022-03-08 01:40:00|544.33|541.93|542.71|540.31|544.58|542.18|542.71|540.31|0
1646703610000|2022-03-08 01:40:10|542.83|540.43|542.33|539.93|542.96|540.56|542.33|539.93|0
1646703620000|2022-03-08 01:40:20|542.46|540.06|543.21|540.81|543.21|540.81|542.46|540.06|0
1646703630000|2022-03-08 01:40:30|542.96|540.56|542.46|540.06|543.21|540.81|542.46|540.06|0
1646703640000|2022-03-08 01:40:40|542.96|540.56|542.96|540.56|542.96|540.56|542.96|540.56|0
1646703650000|2022-03-08 01:40:50|542.46|540.06|542.33|539.93|542.46|540.06|542.21|539.81|0
1646703660000|2022-03-08 01:41:00|541.83|539.43|541.33|538.93|541.83|539.43|541.08|538.68|0
1646703670000|2022-03-08 01:41:10|542.21|539.81|542.46|540.06|542.46|540.06|542.21|539.81|0
1646703680000|2022-03-08 01:41:20|542.21|539.81|542.71|540.31|542.71|540.31|542.21|539.81|0
1646703690000|2022-03-08 01:41:30|542.21|539.81|542.21|539.81|542.58|540.18|542.21|539.81|0
1646703700000|2022-03-08 01:41:40|542.46|540.06|542.46|540.06|542.46|540.06|542.21|539.81|0
1646703710000|2022-03-08 01:41:50|543.08|540.68|542.96|540.56|543.08|540.68|542.71|540.31|0
1646703720000|2022-03-08 01:42:00|542.71|540.31|542.58|540.18|542.96|540.56|542.33|539.93|0
1646703730000|2022-03-08 01:42:10|542.71|540.31|543.08|540.68|543.21|540.81|542.71|540.31|0
1646703740000|2022-03-08 01:42:20|542.46|540.06|542.21|539.81|542.46|540.06|541.83|539.43|0
1646703750000|2022-03-08 01:42:30|542.46|540.06|542.46|540.06|542.58|540.18|542.46|540.06|0
1646703760000|2022-03-08 01:42:40|542.58|540.18|542.83|540.43|542.83|540.43|542.46|540.06|0
1646703770000|2022-03-08 01:42:50|542.33|539.93|541.96|539.56|542.33|539.93|541.96|539.56|0
1646703780000|2022-03-08 01:43:00|542.46|540.06|541.58|539.18|542.46|540.06|541.58|539.18|0
1646703790000|2022-03-08 01:43:10|541.08|538.68|540.83|538.43|541.08|538.68|540.83|538.43|0
1646703800000|2022-03-08 01:43:20|540.96|538.56|540.33|537.93|540.96|538.56|540.33|537.93|0
1646703810000|2022-03-08 01:43:30|540.08|537.68|540.21|537.81|540.21|537.81|540.08|537.68|0
1646703820000|2022-03-08 01:43:40|540.33|537.93|540.58|538.18|540.71|538.31|540.33|537.93|0
1646703830000|2022-03-08 01:43:50|539.96|537.56|539.46|537.06|540.33|537.93|539.46|537.06|0
1646703840000|2022-03-08 01:44:00|539.33|536.93|539.21|536.81|539.58|537.18|539.21|536.81|0
1646703850000|2022-03-08 01:44:10|538.96|536.56|538.08|535.68|539.08|536.68|538.08|535.68|0
1646703860000|2022-03-08 01:44:20|538.21|535.81|538.21|535.81|538.46|536.06|538.21|535.81|0
1646703870000|2022-03-08 01:44:30|538.08|535.68|537.96|535.56|538.21|535.81|537.96|535.56|0
1646703880000|2022-03-08 01:44:40|537.83|535.43|537.33|534.93|537.83|535.43|537.33|534.93|0
1646703890000|2022-03-08 01:44:50|536.71|534.31|536.96|534.56|536.96|534.56|536.71|534.31|0
1646703900000|2022-03-08 01:45:00|537.58|535.18|537.46|535.06|537.58|535.18|537.46|535.06|0
1646703910000|2022-03-08 01:45:10|538.08|535.68|538.71|536.31|538.71|536.31|538.08|535.68|0
1646703920000|2022-03-08 01:45:20|538.83|536.43|538.71|536.31|538.83|536.43|538.71|536.31|0
1646703930000|2022-03-08 01:45:30|538.58|536.18|538.46|536.06|538.58|536.18|538.08|535.68|0
1646703940000|2022-03-08 01:45:40|538.08|535.68|538.71|536.31|538.71|536.31|538.08|535.68|0
1646703950000|2022-03-08 01:45:50|538.46|536.06|538.71|536.31|538.71|536.31|538.46|536.06|0
1646703960000|2022-03-08 01:46:00|538.83|536.43|540.58|538.18|540.58|538.18|538.83|536.43|0
1646703970000|2022-03-08 01:46:10|540.83|538.43|540.46|538.06|540.83|538.43|540.08|537.68|0
1646703980000|2022-03-08 01:46:20|540.08|537.68|539.96|537.56|540.08|537.68|539.71|537.31|0
1646703990000|2022-03-08 01:46:30|540.08|537.68|539.96|537.56|540.08|537.68|539.71|537.31|0
1646704000000|2022-03-08 01:46:40|539.71|537.31|538.83|536.43|539.71|537.31|538.83|536.43|0
1646704010000|2022-03-08 01:46:50|538.71|536.31|539.33|536.93|539.71|537.31|538.71|536.31|0
1646704020000|2022-03-08 01:47:00|539.83|537.43|539.21|536.81|539.83|537.43|539.21|536.81|0
1646704030000|2022-03-08 01:47:10|539.46|537.06|539.33|536.93|539.46|537.06|539.08|536.68|0
1646704040000|2022-03-08 01:47:20|538.96|536.56|538.83|536.43|538.96|536.56|538.83|536.43|0
1646704050000|2022-03-08 01:47:30|538.71|536.31|539.08|536.68|539.08|536.68|538.71|536.31|0
1646704060000|2022-03-08 01:47:40|538.96|536.56|538.71|536.31|538.96|536.56|538.46|536.06|0
1646704070000|2022-03-08 01:47:50|538.33|535.93|538.71|536.31|538.71|536.31|538.08|535.68|0
1646704080000|2022-03-08 01:48:00|538.46|536.06|538.08|535.68|538.46|536.06|538.08|535.68|0
1646704090000|2022-03-08 01:48:10|538.21|535.81|538.96|536.56|538.96|536.56|538.08|535.68|0
1646704100000|2022-03-08 01:48:20|539.08|536.68|537.08|534.68|539.08|536.68|537.08|534.68|0
1646704110000|2022-03-08 01:48:30|536.96|534.56|536.96|534.56|536.96|534.56|536.96|534.56|0
1646704120000|2022-03-08 01:48:40|537.21|534.81|537.21|534.81|537.21|534.81|537.21|534.81|0
1646704130000|2022-03-08 01:48:50|537.58|535.18|538.33|535.93|538.33|535.93|537.58|535.18|0
1646704140000|2022-03-08 01:49:00|538.21|535.81|538.71|536.31|538.71|536.31|538.08|535.68|0
1646704150000|2022-03-08 01:49:10|537.96|535.56|537.96|535.56|537.96|535.56|537.96|535.56|0
1646704160000|2022-03-08 01:49:20|538.08|535.68|538.58|536.18|538.58|536.18|538.08|535.68|0
1646704170000|2022-03-08 01:49:30|538.71|536.31|537.96|535.56|538.71|536.31|537.96|535.56|0
1646704180000|2022-03-08 01:49:40|537.71|535.31|537.21|534.81|537.71|535.31|537.21|534.81|0
1646704190000|2022-03-08 01:49:50|537.71|535.31|537.96|535.56|538.21|535.81|537.71|535.31|0
1646704200000|2022-03-08 01:50:00|537.71|535.31|538.71|536.31|538.71|536.31|537.71|535.31|0
1646704210000|2022-03-08 01:50:10|538.46|536.06|539.21|536.81|539.21|536.81|538.46|536.06|0
1646704220000|2022-03-08 01:50:20|538.96|536.56|538.08|535.68|538.96|536.56|538.08|535.68|0
1646704230000|2022-03-08 01:50:30|538.21|535.81|537.71|535.31|538.21|535.81|537.71|535.31|0
1646704240000|2022-03-08 01:50:40|537.08|534.68|536.96|534.56|537.08|534.68|536.96|534.56|0
1646704250000|2022-03-08 01:50:50|537.46|535.06|537.33|534.93|537.46|535.06|537.21|534.81|0
1646704260000|2022-03-08 01:51:00|537.21|534.81|537.33|534.93|537.33|534.93|537.21|534.81|0
1646704270000|2022-03-08 01:51:10|537.08|534.68|536.58|534.18|537.08|534.68|536.46|534.06|0
1646704280000|2022-03-08 01:51:20|536.71|534.31|537.21|534.81|537.21|534.81|536.71|534.31|0
1646704290000|2022-03-08 01:51:30|537.08|534.68|536.83|534.43|537.21|534.81|536.83|534.43|0
1646704300000|2022-03-08 01:51:40|537.08|534.68|537.33|534.93|537.33|534.93|536.96|534.56|0
1646704310000|2022-03-08 01:51:50|537.21|534.81|537.21|534.81|537.21|534.81|537.08|534.68|0
1646704320000|2022-03-08 01:52:00|536.96|534.56|537.46|535.06|537.46|535.06|536.96|534.56|0
1646704330000|2022-03-08 01:52:10|537.58|535.18|536.96|534.56|537.58|535.18|536.96|534.56|0
1646704340000|2022-03-08 01:52:20|536.83|534.43|536.96|534.56|536.96|534.56|536.71|534.31|0
1646704350000|2022-03-08 01:52:30|536.83|534.43|536.96|534.56|536.96|534.56|536.58|534.18|0
1646704360000|2022-03-08 01:52:40|537.46|535.06|537.58|535.18|537.58|535.18|537.46|535.06|0
1646704370000|2022-03-08 01:52:50|537.21|534.81|537.58|535.18|537.58|535.18|536.96|534.56|0
1646704380000|2022-03-08 01:53:00|537.33|534.93|538.33|535.93|538.33|535.93|537.33|534.93|0
1646704390000|2022-03-08 01:53:10|538.46|536.06|538.83|536.43|538.83|536.43|538.46|536.06|0
1646704400000|2022-03-08 01:53:20|538.96|536.56|538.33|535.93|538.96|536.56|538.33|535.93|0
1646704410000|2022-03-08 01:53:30|538.46|536.06|539.21|536.81|539.71|537.31|538.46|536.06|0
1646704420000|2022-03-08 01:53:40|539.08|536.68|539.58|537.18|539.58|537.18|538.46|536.06|0
1646704430000|2022-03-08 01:53:50|539.21|536.81|539.46|537.06|539.46|537.06|539.21|536.81|0
1646704440000|2022-03-08 01:54:00|539.71|537.31|540.33|537.93|540.33|537.93|539.71|537.31|0
1646704450000|2022-03-08 01:54:10|539.71|537.31|539.96|537.56|540.21|537.81|539.46|537.06|0
1646704460000|2022-03-08 01:54:20|540.08|537.68|540.46|538.06|540.46|538.06|540.08|537.68|0
1646704470000|2022-03-08 01:54:30|540.33|537.93|540.33|537.93|540.83|538.43|540.21|537.81|0
1646704480000|2022-03-08 01:54:40|540.58|538.18|540.83|538.43|540.96|538.56|540.58|538.18|0
1646704490000|2022-03-08 01:54:50|541.33|538.93|540.83|538.43|541.33|538.93|540.83|538.43|0
1646704500000|2022-03-08 01:55:00|540.08|537.68|540.08|537.68|540.46|538.06|540.08|537.68|0
1646704510000|2022-03-08 01:55:10|540.33|537.93|539.71|537.31|540.33|537.93|539.58|537.18|0
1646704520000|2022-03-08 01:55:20|540.21|537.81|539.58|537.18|540.21|537.81|539.58|537.18|0
1646704530000|2022-03-08 01:55:30|539.83|537.43|540.21|537.81|540.21|537.81|539.83|537.43|0
1646704540000|2022-03-08 01:55:40|540.46|538.06|539.46|537.06|540.46|538.06|539.46|537.06|0
1646704550000|2022-03-08 01:55:50|539.21|536.81|539.46|537.06|539.46|537.06|539.08|536.68|0
1646704560000|2022-03-08 01:56:00|539.33|536.93|539.21|536.81|539.33|536.93|538.96|536.56|0
1646704570000|2022-03-08 01:56:10|538.96|536.56|537.83|535.43|538.96|536.56|537.83|535.43|0
1646704580000|2022-03-08 01:56:20|538.46|536.06|538.21|535.81|538.46|536.06|538.08|535.68|0
1646704590000|2022-03-08 01:56:30|538.46|536.06|538.21|535.81|538.46|536.06|538.21|535.81|0
1646704600000|2022-03-08 01:56:40|538.46|536.06|538.21|535.81|538.58|536.18|538.21|535.81|0
1646704610000|2022-03-08 01:56:50|538.33|535.93|538.33|535.93|538.46|536.06|538.33|535.93|0
1646704620000|2022-03-08 01:57:00|538.46|536.06|538.46|536.06|538.46|536.06|537.96|535.56|0
1646704630000|2022-03-08 01:57:10|537.71|535.31|537.83|535.43|537.83|535.43|537.71|535.31|0
1646704640000|2022-03-08 01:57:20|537.71|535.31|538.21|535.81|538.21|535.81|537.71|535.31|0
1646704650000|2022-03-08 01:57:30|537.96|535.56|538.08|535.68|538.08|535.68|537.96|535.56|0
1646704660000|2022-03-08 01:57:40|538.46|536.06|538.46|536.06|538.46|536.06|538.33|535.93|0
1646704670000|2022-03-08 01:57:50|538.96|536.56|538.71|536.31|538.96|536.56|538.71|536.31|0
1646704680000|2022-03-08 01:58:00|538.83|536.43|539.46|537.06|539.83|537.43|538.83|536.43|0
1646704690000|2022-03-08 01:58:10|539.71|537.31|538.96|536.56|539.71|537.31|538.96|536.56|0
1646704700000|2022-03-08 01:58:20|538.83|536.43|537.71|535.31|538.83|536.43|537.71|535.31|0
1646704710000|2022-03-08 01:58:30|537.83|535.43|538.08|535.68|538.08|535.68|537.83|535.43|0
1646704720000|2022-03-08 01:58:40|538.21|535.81|538.21|535.81|538.46|536.06|538.21|535.81|0
1646704730000|2022-03-08 01:58:50|537.83|535.43|537.71|535.31|537.83|535.43|537.71|535.31|0
1646704740000|2022-03-08 01:59:00|537.83|535.43|538.08|535.68|538.08|535.68|537.58|535.18|0
1646704750000|2022-03-08 01:59:10|538.21|535.81|538.08|535.68|538.33|535.93|538.08|535.68|0
1646704760000|2022-03-08 01:59:20|538.21|535.81|538.83|536.43|538.83|536.43|538.21|535.81|0
1646704770000|2022-03-08 01:59:30|538.46|536.06|537.58|535.18|538.46|536.06|537.58|535.18|0
1646704780000|2022-03-08 01:59:40|537.46|535.06|537.33|534.93|537.46|535.06|537.33|534.93|0
1646704790000|2022-03-08 01:59:50|537.21|534.81|538.33|535.93|538.33|535.93|537.21|534.81|0
1646704800000|2022-03-08 02:00:00|537.96|535.56|537.21|534.81|537.96|535.56|537.08|534.68|0
1646704810000|2022-03-08 02:00:10|537.83|535.43|537.46|535.06|537.83|535.43|537.33|534.93|0
1646704820000|2022-03-08 02:00:20|537.58|535.18|538.71|536.31|538.71|536.31|537.58|535.18|0
1646704830000|2022-03-08 02:00:30|539.21|536.81|539.46|537.06|539.46|537.06|539.08|536.68|0
1646704840000|2022-03-08 02:00:40|539.33|536.93|539.58|537.18|539.71|537.31|539.33|536.93|0
1646704850000|2022-03-08 02:00:50|539.71|537.31|539.83|537.43|540.08|537.68|539.71|537.31|0
1646704860000|2022-03-08 02:01:00|539.96|537.56|540.08|537.68|540.33|537.93|539.83|537.43|0
1646704870000|2022-03-08 02:01:10|540.46|538.06|540.21|537.81|540.58|538.18|540.21|537.81|0
1646704880000|2022-03-08 02:01:20|539.96|537.56|539.58|537.18|539.96|537.56|538.96|536.56|0
1646704890000|2022-03-08 02:01:30|539.21|536.81|539.33|536.93|539.58|537.18|539.21|536.81|0
1646704900000|2022-03-08 02:01:40|539.46|537.06|539.46|537.06|539.46|537.06|539.33|536.93|0
1646704910000|2022-03-08 02:01:50|539.33|536.93|538.46|536.06|539.33|536.93|538.46|536.06|0
1646704920000|2022-03-08 02:02:00|537.71|535.31|538.71|536.31|538.71|536.31|537.71|535.31|0
1646704930000|2022-03-08 02:02:10|538.83|536.43|539.21|536.81|539.21|536.81|538.83|536.43|0
1646704940000|2022-03-08 02:02:20|539.71|537.31|539.08|536.68|539.71|537.31|538.96|536.56|0
1646704950000|2022-03-08 02:02:30|539.33|536.93|539.58|537.18|539.58|537.18|539.21|536.81|0
1646704960000|2022-03-08 02:02:40|539.21|536.81|539.33|536.93|539.33|536.93|539.21|536.81|0
1646704970000|2022-03-08 02:02:50|539.46|537.06|540.08|537.68|540.08|537.68|539.46|537.06|0
1646704980000|2022-03-08 02:03:00|540.21|537.81|540.71|538.31|540.71|538.31|540.21|537.81|0
1646704990000|2022-03-08 02:03:10|540.45|538.05|539.82|537.42|540.45|538.05|539.82|537.42|0
1646705000000|2022-03-08 02:03:20|540.2|537.8|540.45|538.05|540.45|538.05|540.2|537.8|0
1646705010000|2022-03-08 02:03:30|540.95|538.55|541.57|539.17|541.57|539.17|540.45|538.05|0
1646705020000|2022-03-08 02:03:40|541.07|538.67|539.57|537.17|541.07|538.67|539.57|537.17|0
1646705030000|2022-03-08 02:03:50|539.82|537.42|540.07|537.67|540.2|537.8|539.82|537.42|0
1646705040000|2022-03-08 02:04:00|540.2|537.8|539.45|537.05|540.2|537.8|539.07|536.67|0
1646705050000|2022-03-08 02:04:10|539.32|536.92|538.95|536.55|539.32|536.92|538.95|536.55|0
1646705060000|2022-03-08 02:04:20|538.57|536.17|539.07|536.67|539.07|536.67|538.57|536.17|0
1646705070000|2022-03-08 02:04:30|539.32|536.92|539.57|537.17|539.57|537.17|539.32|536.92|0
1646705080000|2022-03-08 02:04:40|539.7|537.3|539.82|537.42|539.95|537.55|539.57|537.17|0
1646705090000|2022-03-08 02:04:50|540.07|537.67|539.32|536.92|540.07|537.67|539.32|536.92|0
1646705100000|2022-03-08 02:05:00|539.45|537.05|539.32|536.92|539.45|537.05|539.32|536.92|0
1646705110000|2022-03-08 02:05:10|539.82|537.42|539.7|537.3|539.95|537.55|539.7|537.3|0
1646705120000|2022-03-08 02:05:20|539.07|536.67|538.32|535.92|539.07|536.67|538.32|535.92|0
1646705130000|2022-03-08 02:05:30|538.57|536.17|538.2|535.8|538.57|536.17|538.07|535.67|0
1646705140000|2022-03-08 02:05:40|537.95|535.55|537.57|535.17|537.95|535.55|537.57|535.17|0
1646705150000|2022-03-08 02:05:50|537.32|534.92|537.32|534.92|537.32|534.92|536.82|534.42|0
1646705160000|2022-03-08 02:06:00|537.57|535.17|537.07|534.67|537.57|535.17|537.07|534.67|0
1646705170000|2022-03-08 02:06:10|536.7|534.3|537.7|535.3|537.7|535.3|536.7|534.3|0
1646705180000|2022-03-08 02:06:20|538.07|535.67|537.57|535.17|538.07|535.67|537.57|535.17|0
1646705190000|2022-03-08 02:06:30|537.7|535.3|537.57|535.17|537.82|535.42|537.57|535.17|0
1646705200000|2022-03-08 02:06:40|537.82|535.42|537.82|535.42|538.2|535.8|537.82|535.42|0
1646705210000|2022-03-08 02:06:50|537.95|535.55|538.07|535.67|538.57|536.17|537.95|535.55|0
1646705220000|2022-03-08 02:07:00|538.2|535.8|538.57|536.17|538.57|536.17|538.2|535.8|0
1646705230000|2022-03-08 02:07:10|538.45|536.05|538.57|536.17|538.57|536.17|538.45|536.05|0
1646705240000|2022-03-08 02:07:20|538.82|536.42|539.82|537.42|539.82|537.42|538.82|536.42|0
1646705250000|2022-03-08 02:07:30|539.7|537.3|540.7|538.3|540.7|538.3|539.7|537.3|0
1646705260000|2022-03-08 02:07:40|540.57|538.17|540.45|538.05|540.7|538.3|540.45|538.05|0
1646705270000|2022-03-08 02:07:50|540.82|538.42|541.57|539.17|541.57|539.17|540.82|538.42|0
1646705280000|2022-03-08 02:08:00|541.32|538.92|541.7|539.3|541.7|539.3|540.95|538.55|0
1646705290000|2022-03-08 02:08:10|541.95|539.55|541.57|539.17|541.95|539.55|541.57|539.17|0
1646705300000|2022-03-08 02:08:20|541.82|539.42|541.57|539.17|541.82|539.42|541.57|539.17|0
1646705310000|2022-03-08 02:08:30|541.7|539.3|541.2|538.8|541.7|539.3|540.95|538.55|0
1646705320000|2022-03-08 02:08:40|540.7|538.3|540.07|537.67|540.82|538.42|540.07|537.67|0
1646705330000|2022-03-08 02:08:50|539.95|537.55|541.45|539.05|541.45|539.05|539.95|537.55|0
1646705340000|2022-03-08 02:09:00|541.32|538.92|541.45|539.05|541.45|539.05|541.32|538.92|0
1646705350000|2022-03-08 02:09:10|541.7|539.3|543.07|540.67|543.07|540.67|541.7|539.3|0
1646705360000|2022-03-08 02:09:20|543.2|540.8|543.2|540.8|543.2|540.8|542.45|540.05|0
1646705370000|2022-03-08 02:09:30|542.95|540.55|542.32|539.92|542.95|540.55|542.2|539.8|0
1646705380000|2022-03-08 02:09:40|542.45|540.05|542.2|539.8|542.45|540.05|541.95|539.55|0
1646705390000|2022-03-08 02:09:50|542.57|540.17|541.2|538.8|542.57|540.17|541.07|538.67|0
1646705400000|2022-03-08 02:10:00|540.95|538.55|539.95|537.55|540.95|538.55|539.95|537.55|0
1646705410000|2022-03-08 02:10:10|539.82|537.42|539.32|536.92|539.95|537.55|539.32|536.92|0
1646705420000|2022-03-08 02:10:20|539.57|537.17|539.82|537.42|539.95|537.55|539.57|537.17|0
1646705430000|2022-03-08 02:10:30|539.7|537.3|539.95|537.55|540.2|537.8|539.7|537.3|0
1646705440000|2022-03-08 02:10:40|540.07|537.67|539.57|537.17|540.45|538.05|539.57|537.17|0
1646705450000|2022-03-08 02:10:50|539.2|536.8|539.57|537.17|539.7|537.3|539.2|536.8|0
1646705460000|2022-03-08 02:11:00|539.7|537.3|538.95|536.55|539.7|537.3|538.95|536.55|0
1646705470000|2022-03-08 02:11:10|538.57|536.17|538.95|536.55|538.95|536.55|538.57|536.17|0
1646705480000|2022-03-08 02:11:20|539.2|536.8|539.95|537.55|539.95|537.55|539.2|536.8|0
1646705490000|2022-03-08 02:11:30|540.57|538.17|540.2|537.8|540.57|538.17|539.95|537.55|0
1646705500000|2022-03-08 02:11:40|540.45|538.05|539.57|537.17|540.7|538.3|539.57|537.17|0
1646705510000|2022-03-08 02:11:50|539.82|537.42|539.82|537.42|539.82|537.42|539.7|537.3|0
1646705520000|2022-03-08 02:12:00|539.45|537.05|539.45|537.05|539.7|537.3|539.45|537.05|0
1646705530000|2022-03-08 02:12:10|539.7|537.3|539.7|537.3|539.7|537.3|539.7|537.3|0
1646705540000|2022-03-08 02:12:20|539.95|537.55|539.95|537.55|540.2|537.8|539.95|537.55|0
1646705550000|2022-03-08 02:12:30|539.82|537.42|539.7|537.3|539.82|537.42|539.7|537.3|0
1646705560000|2022-03-08 02:12:40|539.95|537.55|539.7|537.3|539.95|537.55|539.7|537.3|0
1646705570000|2022-03-08 02:12:50|539.45|537.05|539.95|537.55|539.95|537.55|539.45|537.05|0
1646705580000|2022-03-08 02:13:00|539.57|537.17|539.57|537.17|539.57|537.17|539.2|536.8|0
1646705590000|2022-03-08 02:13:10|539.95|537.55|539.95|537.55|540.2|537.8|539.95|537.55|0
1646705600000|2022-03-08 02:13:20|539.57|537.17|539.82|537.42|539.95|537.55|539.57|537.17|0
1646705610000|2022-03-08 02:13:30|539.95|537.55|540.2|537.8|540.2|537.8|539.95|537.55|0
1646705620000|2022-03-08 02:13:40|540.32|537.92|540.2|537.8|540.32|537.92|540.2|537.8|0
1646705630000|2022-03-08 02:13:50|539.82|537.42|539.7|537.3|539.82|537.42|539.45|537.05|0
1646705640000|2022-03-08 02:14:00|540.2|537.8|540.07|537.67|540.57|538.17|539.95|537.55|0
1646705650000|2022-03-08 02:14:10|540.2|537.8|539.95|537.55|540.57|538.17|539.95|537.55|0
1646705660000|2022-03-08 02:14:20|540.2|537.8|540.2|537.8|540.2|537.8|540.2|537.8|0
1646705670000|2022-03-08 02:14:30|540.57|538.17|541.32|538.92|541.32|538.92|540.57|538.17|0
1646705680000|2022-03-08 02:14:40|541.2|538.8|540.7|538.3|541.32|538.92|540.7|538.3|0
1646705690000|2022-03-08 02:14:50|540.82|538.42|540.32|537.92|541.2|538.8|540.32|537.92|0
1646705700000|2022-03-08 02:15:00|539.7|537.3|540.2|537.8|540.45|538.05|539.7|537.3|0
1646705710000|2022-03-08 02:15:10|540.07|537.67|540.57|538.17|540.57|538.17|540.07|537.67|0
1646705720000|2022-03-08 02:15:20|540.95|538.55|541.07|538.67|541.07|538.67|540.82|538.42|0
1646705730000|2022-03-08 02:15:30|540.95|538.55|540.7|538.3|540.95|538.55|540.7|538.3|0
1646705740000|2022-03-08 02:15:40|540.82|538.42|538.82|536.42|541.57|539.17|538.82|536.42|0
1646705750000|2022-03-08 02:15:50|539.2|536.8|538.82|536.42|539.2|536.8|538.82|536.42|0
1646705760000|2022-03-08 02:16:00|538.95|536.55|539.2|536.8|539.2|536.8|538.95|536.55|0
1646705770000|2022-03-08 02:16:10|539.07|536.67|539.45|537.05|539.7|537.3|539.07|536.67|0
1646705780000|2022-03-08 02:16:20|539.07|536.67|539.45|537.05|539.45|537.05|539.07|536.67|0
1646705790000|2022-03-08 02:16:30|539.2|536.8|539.45|537.05|539.45|537.05|539.2|536.8|0
1646705800000|2022-03-08 02:16:40|539.32|536.92|539.2|536.8|539.57|537.17|539.2|536.8|0
1646705810000|2022-03-08 02:16:50|539.32|536.92|539.2|536.8|539.32|536.92|538.95|536.55|0
1646705820000|2022-03-08 02:17:00|538.82|536.42|538.07|535.67|538.82|536.42|538.07|535.67|0
1646705830000|2022-03-08 02:17:10|538.2|535.8|538.45|536.05|539.32|536.92|538.2|535.8|0
1646705840000|2022-03-08 02:17:20|538.82|536.42|538.82|536.42|539.07|536.67|538.82|536.42|0
1646705850000|2022-03-08 02:17:30|538.95|536.55|538.57|536.17|539.07|536.67|538.57|536.17|0
1646705860000|2022-03-08 02:17:40|539.07|536.67|537.57|535.17|539.07|536.67|537.57|535.17|0
1646705870000|2022-03-08 02:17:50|537.95|535.55|537.95|535.55|538.07|535.67|537.95|535.55|0
1646705880000|2022-03-08 02:18:00|538.07|535.67|538.7|536.3|538.7|536.3|538.07|535.67|0
1646705890000|2022-03-08 02:18:10|538.32|535.92|538.82|536.42|538.82|536.42|538.07|535.67|0
1646705900000|2022-03-08 02:18:20|538.7|536.3|538.7|536.3|538.7|536.3|538.57|536.17|0
1646705910000|2022-03-08 02:18:30|538.57|536.17|538.7|536.3|538.7|536.3|538.57|536.17|0
1646705920000|2022-03-08 02:18:40|538.45|536.05|537.82|535.42|538.57|536.17|537.82|535.42|0
1646705930000|2022-03-08 02:18:50|537.95|535.55|537.82|535.42|537.95|535.55|537.82|535.42|0
1646705940000|2022-03-08 02:19:00|538.07|535.67|538.07|535.67|538.2|535.8|537.82|535.42|0
1646705950000|2022-03-08 02:19:10|537.95|535.55|537.82|535.42|537.95|535.55|537.57|535.17|0
1646705960000|2022-03-08 02:19:20|537.95|535.55|538.57|536.17|538.57|536.17|537.95|535.55|0
1646705970000|2022-03-08 02:19:30|538.82|536.42|539.32|536.92|539.32|536.92|538.7|536.3|0
1646705980000|2022-03-08 02:19:40|539.07|536.67|538.2|535.8|539.07|536.67|538.2|535.8|0
1646705990000|2022-03-08 02:19:50|539.32|536.92|539.32|536.92|539.32|536.92|538.82|536.42|0
1646706000000|2022-03-08 02:20:00|539.2|536.8|539.57|537.17|539.57|537.17|539.2|536.8|0
1646706010000|2022-03-08 02:20:10|539.7|537.3|539.82|537.42|539.82|537.42|539.7|537.3|0
1646706020000|2022-03-08 02:20:20|539.7|537.3|539.7|537.3|539.82|537.42|539.7|537.3|0
1646706030000|2022-03-08 02:20:30|540.32|537.92|540.2|537.8|540.32|537.92|539.95|537.55|0
1646706040000|2022-03-08 02:20:40|540.32|537.92|540.57|538.17|540.57|538.17|540.07|537.67|0
1646706050000|2022-03-08 02:20:50|540.82|538.42|541.45|539.05|541.45|539.05|540.82|538.42|0
1646706060000|2022-03-08 02:21:00|541.07|538.67|541.07|538.67|541.07|538.67|540.95|538.55|0
1646706070000|2022-03-08 02:21:10|541.32|538.92|541.07|538.67|541.32|538.92|540.7|538.3|0
1646706080000|2022-03-08 02:21:20|540.82|538.42|541.2|538.8|541.2|538.8|540.7|538.3|0
1646706090000|2022-03-08 02:21:30|540.7|538.3|540.82|538.42|540.82|538.42|540.7|538.3|0
1646706100000|2022-03-08 02:21:40|541.07|538.67|541.32|538.92|541.45|539.05|541.07|538.67|0
1646706110000|2022-03-08 02:21:50|541.07|538.67|541.32|538.92|541.32|538.92|541.07|538.67|0
1646706120000|2022-03-08 02:22:00|541.2|538.8|541.45|539.05|541.57|539.17|541.2|538.8|0
1646706130000|2022-03-08 02:22:10|541.57|539.17|541.2|538.8|541.7|539.3|541.2|538.8|0
1646706140000|2022-03-08 02:22:20|541.32|538.92|541.2|538.8|541.32|538.92|541.2|538.8|0
1646706150000|2022-03-08 02:22:30|540.95|538.55|540.32|537.92|540.95|538.55|540.32|537.92|0
1646706160000|2022-03-08 02:22:40|540.82|538.42|541.2|538.8|541.2|538.8|540.57|538.17|0
1646706170000|2022-03-08 02:22:50|541.07|538.67|541.2|538.8|541.2|538.8|541.07|538.67|0
1646706180000|2022-03-08 02:23:00|541.07|538.67|540.57|538.17|541.07|538.67|540.57|538.17|0
1646706190000|2022-03-08 02:23:10|540.7|538.3|540.07|537.67|540.7|538.3|540.07|537.67|0
1646706200000|2022-03-08 02:23:20|540.57|538.17|540.45|538.05|540.7|538.3|540.45|538.05|0
1646706210000|2022-03-08 02:23:30|540.32|537.92|539.95|537.55|540.32|537.92|539.95|537.55|0
1646706220000|2022-03-08 02:23:40|540.45|538.05|540.45|538.05|540.45|538.05|540.45|538.05|0
1646706230000|2022-03-08 02:23:50|540.57|538.17|540.57|538.17|540.57|538.17|540.57|538.17|0
1646706240000|2022-03-08 02:24:00|540.7|538.3|540.57|538.17|540.7|538.3|540.57|538.17|0
1646706250000|2022-03-08 02:24:10|540.7|538.3|540.2|537.8|540.7|538.3|540.2|537.8|0
1646706260000|2022-03-08 02:24:20|540.32|537.92|540.32|537.92|540.32|537.92|540.2|537.8|0
1646706270000|2022-03-08 02:24:30|540.45|538.05|540.57|538.17|540.57|538.17|540.45|538.05|0
1646706280000|2022-03-08 02:24:40|540.7|538.3|540.7|538.3|540.82|538.42|540.57|538.17|0
1646706290000|2022-03-08 02:24:50|540.57|538.17|540.57|538.17|540.7|538.3|540.57|538.17|0
1646706300000|2022-03-08 02:25:00|540.7|538.3|541.82|539.42|541.82|539.42|540.7|538.3|0
1646706310000|2022-03-08 02:25:10|541.95|539.55|541.95|539.55|541.95|539.55|541.95|539.55|0
1646706320000|2022-03-08 02:25:20|542.07|539.67|542.2|539.8|542.2|539.8|542.07|539.67|0
1646706330000|2022-03-08 02:25:30|542.07|539.67|542.7|540.3|542.7|540.3|542.07|539.67|0
1646706340000|2022-03-08 02:25:40|542.57|540.17|542.7|540.3|542.7|540.3|542.45|540.05|0
1646706350000|2022-03-08 02:25:50|542.2|539.8|542.32|539.92|542.32|539.92|542.2|539.8|0
1646706360000|2022-03-08 02:26:00|542.45|540.05|542.7|540.3|543.07|540.67|542.45|540.05|0
1646706370000|2022-03-08 02:26:10|542.45|540.05|542.32|539.92|542.45|540.05|541.82|539.42|0
1646706380000|2022-03-08 02:26:20|542.45|540.05|543.07|540.67|543.2|540.8|542.45|540.05|0
1646706390000|2022-03-08 02:26:30|542.57|540.17|543.32|540.92|543.32|540.92|542.57|540.17|0
1646706400000|2022-03-08 02:26:40|543.07|540.67|543.2|540.8|543.2|540.8|543.07|540.67|0
1646706410000|2022-03-08 02:26:50|543.07|540.67|541.82|539.42|543.2|540.8|541.82|539.42|0
1646706420000|2022-03-08 02:27:00|542.32|539.92|542.07|539.67|542.32|539.92|541.95|539.55|0
1646706430000|2022-03-08 02:27:10|541.95|539.55|542.7|540.3|542.7|540.3|541.95|539.55|0
1646706440000|2022-03-08 02:27:20|543.32|540.92|543.2|540.8|543.32|540.92|542.95|540.55|0
1646706450000|2022-03-08 02:27:30|543.32|540.92|543.45|541.05|543.57|541.17|543.32|540.92|0
1646706460000|2022-03-08 02:27:40|543.57|541.17|543.45|541.05|543.82|541.42|543.45|541.05|0
1646706470000|2022-03-08 02:27:50|542.95|540.55|542.7|540.3|543.07|540.67|542.7|540.3|0
1646706480000|2022-03-08 02:28:00|543.2|540.8|543.45|541.05|543.57|541.17|543.2|540.8|0
1646706490000|2022-03-08 02:28:10|543.57|541.17|542.95|540.55|543.57|541.17|542.95|540.55|0
1646706500000|2022-03-08 02:28:20|542.57|540.17|541.82|539.42|542.57|540.17|541.82|539.42|0
1646706510000|2022-03-08 02:28:30|542.2|539.8|542.7|540.3|542.7|540.3|542.2|539.8|0
1646706520000|2022-03-08 02:28:40|542.45|540.05|542.2|539.8|542.45|540.05|542.2|539.8|0
1646706530000|2022-03-08 02:28:50|542.57|540.17|542.7|540.3|542.7|540.3|542.32|539.92|0
1646706540000|2022-03-08 02:29:00|542.95|540.55|542.95|540.55|542.95|540.55|542.82|540.42|0
1646706550000|2022-03-08 02:29:10|542.7|540.3|542.7|540.3|542.7|540.3|542.45|540.05|0
1646706560000|2022-03-08 02:29:20|542.82|540.42|542.7|540.3|542.82|540.42|542.57|540.17|0
1646706570000|2022-03-08 02:29:30|542.95|540.55|542.32|539.92|542.95|540.55|542.32|539.92|0
1646706580000|2022-03-08 02:29:40|542.45|540.05|542.57|540.17|542.57|540.17|542.45|540.05|0
1646706590000|2022-03-08 02:29:50|542.45|540.05|542.45|540.05|542.45|540.05|542.45|540.05|0
1646706600000|2022-03-08 02:30:00|542.7|540.3|542.32|539.92|542.7|540.3|542.07|539.67|0
1646706610000|2022-03-08 02:30:10|542.45|540.05|542.45|540.05|542.45|540.05|542.2|539.8|0
1646706620000|2022-03-08 02:30:20|542.2|539.8|540.82|538.42|542.2|539.8|540.82|538.42|0
1646706630000|2022-03-08 02:30:30|540.7|538.3|540.57|538.17|540.7|538.3|540.57|538.17|0
1646706640000|2022-03-08 02:30:40|540.95|538.55|540.82|538.42|540.95|538.55|540.82|538.42|0
1646706650000|2022-03-08 02:30:50|540.95|538.55|540.95|538.55|540.95|538.55|540.95|538.55|0
1646706660000|2022-03-08 02:31:00|540.82|538.42|541.07|538.67|541.07|538.67|540.82|538.42|0
1646706670000|2022-03-08 02:31:10|541.2|538.8|541.07|538.67|541.2|538.8|540.82|538.42|0
1646706680000|2022-03-08 02:31:20|541.2|538.8|541.2|538.8|541.2|538.8|541.07|538.67|0
1646706690000|2022-03-08 02:31:30|541.07|538.67|540.82|538.42|541.07|538.67|540.82|538.42|0
1646706700000|2022-03-08 02:31:40|541.07|538.67|541.07|538.67|541.2|538.8|541.07|538.67|0
1646706710000|2022-03-08 02:31:50|540.82|538.42|540.95|538.55|540.95|538.55|540.57|538.17|0
1646706720000|2022-03-08 02:32:00|540.57|538.17|540.7|538.3|540.7|538.3|540.57|538.17|0
1646706730000|2022-03-08 02:32:10|540.45|538.05|540.57|538.17|540.7|538.3|540.45|538.05|0
1646706750000|2022-03-08 02:32:30|540.82|538.42|540.82|538.42|540.95|538.55|540.82|538.42|0
1646706760000|2022-03-08 02:32:40|540.32|537.92|540.07|537.67|540.32|537.92|539.7|537.3|0
1646706770000|2022-03-08 02:32:50|540.32|537.92|539.95|537.55|540.32|537.92|539.95|537.55|0
1646706780000|2022-03-08 02:33:00|540.32|537.92|540.82|538.42|540.82|538.42|540.32|537.92|0
1646706790000|2022-03-08 02:33:10|540.57|538.17|540.32|537.92|540.57|538.17|540.32|537.92|0
1646706800000|2022-03-08 02:33:20|540.45|538.05|540.57|538.17|540.57|538.17|540.32|537.92|0
1646706810000|2022-03-08 02:33:30|540.7|538.3|540.2|537.8|540.7|538.3|540.2|537.8|0
1646706820000|2022-03-08 02:33:40|540.32|537.92|540.32|537.92|540.32|537.92|539.7|537.3|0
1646706830000|2022-03-08 02:33:50|540.45|538.05|540.95|538.55|540.95|538.55|540.45|538.05|0
1646706840000|2022-03-08 02:34:00|541.2|538.8|541.2|538.8|541.45|539.05|541.2|538.8|0
1646706850000|2022-03-08 02:34:10|541.32|538.92|540.95|538.55|541.32|538.92|540.7|538.3|0
1646706860000|2022-03-08 02:34:20|541.2|538.8|540.2|537.8|541.2|538.8|539.82|537.42|0
1646706870000|2022-03-08 02:34:30|539.95|537.55|539.82|537.42|539.95|537.55|539.82|537.42|0
1646706880000|2022-03-08 02:34:40|539.95|537.55|539.82|537.42|540.07|537.67|539.82|537.42|0
1646706890000|2022-03-08 02:34:50|540.07|537.67|540.2|537.8|540.2|537.8|540.07|537.67|0
1646706900000|2022-03-08 02:35:00|540.45|538.05|540.2|537.8|540.57|538.17|540.2|537.8|0
1646706910000|2022-03-08 02:35:10|539.95|537.55|539.57|537.17|540.32|537.92|539.57|537.17|0
1646706920000|2022-03-08 02:35:20|539.45|537.05|539.2|536.8|539.45|537.05|539.2|536.8|0
1646706930000|2022-03-08 02:35:30|539.32|536.92|539.45|537.05|539.45|537.05|539.2|536.8|0
1646706940000|2022-03-08 02:35:40|539.82|537.42|539.7|537.3|539.95|537.55|539.7|537.3|0
1646706950000|2022-03-08 02:35:50|540.2|537.8|539.95|537.55|540.2|537.8|539.82|537.42|0
1646706960000|2022-03-08 02:36:00|539.7|537.3|539.7|537.3|539.7|537.3|539.57|537.17|0
1646706970000|2022-03-08 02:36:10|540.2|537.8|539.82|537.42|540.2|537.8|539.82|537.42|0
1646706980000|2022-03-08 02:36:20|540.07|537.67|540.45|538.05|540.57|538.17|540.07|537.67|0
1646706990000|2022-03-08 02:36:30|540.32|537.92|540.57|538.17|540.57|538.17|540.07|537.67|0
1646707000000|2022-03-08 02:36:40|540.7|538.3|540.45|538.05|540.82|538.42|540.45|538.05|0
1646707010000|2022-03-08 02:36:50|541.07|538.67|541.2|538.8|541.2|538.8|541.07|538.67|0
1646707020000|2022-03-08 02:37:00|541.07|538.67|541.07|538.67|541.2|538.8|541.07|538.67|0
1646707030000|2022-03-08 02:37:10|541.45|539.05|541.82|539.42|541.82|539.42|541.45|539.05|0
1646707040000|2022-03-08 02:37:20|541.7|539.3|541.7|539.3|541.7|539.3|541.7|539.3|0
1646707050000|2022-03-08 02:37:30|541.95|539.55|541.95|539.55|541.95|539.55|541.57|539.17|0
1646707060000|2022-03-08 02:37:40|541.32|538.92|541.45|539.05|541.45|539.05|541.32|538.92|0
1646707070000|2022-03-08 02:37:50|541.57|539.17|540.95|538.55|541.57|539.17|540.7|538.3|0
1646707080000|2022-03-08 02:38:00|541.07|538.67|541.32|538.92|541.32|538.92|541.07|538.67|0
1646707090000|2022-03-08 02:38:10|541.07|538.67|541.2|538.8|541.2|538.8|540.95|538.55|0
1646707100000|2022-03-08 02:38:20|541.07|538.67|541.07|538.67|541.07|538.67|541.07|538.67|0
1646707110000|2022-03-08 02:38:30|541.2|538.8|540.7|538.3|541.2|538.8|540.7|538.3|0
1646707120000|2022-03-08 02:38:40|540.95|538.55|541.7|539.3|541.7|539.3|540.95|538.55|0
1646707130000|2022-03-08 02:38:50|541.57|539.17|541.7|539.3|541.7|539.3|541.57|539.17|0
1646707140000|2022-03-08 02:39:00|541.82|539.42|541.7|539.3|541.82|539.42|541.7|539.3|0
1646707150000|2022-03-08 02:39:10|541.57|539.17|541.7|539.3|541.95|539.55|541.57|539.17|0
1646707170000|2022-03-08 02:39:30|542.2|539.8|541.95|539.55|542.2|539.8|541.95|539.55|0
1646707180000|2022-03-08 02:39:40|542.07|539.67|541.95|539.55|542.07|539.67|541.82|539.42|0
1646707200000|2022-03-08 02:40:00|542.32|539.92|542.82|540.42|542.82|540.42|542.32|539.92|0
1646707210000|2022-03-08 02:40:10|542.95|540.55|543.32|540.92|543.32|540.92|542.95|540.55|0
1646707220000|2022-03-08 02:40:20|543.45|541.05|543.45|541.05|543.45|541.05|543.45|541.05|0
1646707230000|2022-03-08 02:40:30|543.2|540.8|543.57|541.17|543.57|541.17|543.2|540.8|0
1646707240000|2022-03-08 02:40:40|543.45|541.05|543.32|540.92|543.45|541.05|542.95|540.55|0
1646707250000|2022-03-08 02:40:50|543.2|540.8|543.7|541.3|543.7|541.3|543.2|540.8|0
1646707260000|2022-03-08 02:41:00|543.95|541.55|544.07|541.67|544.07|541.67|543.82|541.42|0
1646707270000|2022-03-08 02:41:10|543.7|541.3|544.7|542.3|544.82|542.42|543.7|541.3|0
1646707280000|2022-03-08 02:41:20|544.45|542.05|543.95|541.55|544.45|542.05|543.95|541.55|0
1646707290000|2022-03-08 02:41:30|544.2|541.8|543.7|541.3|544.32|541.92|543.7|541.3|0
1646707300000|2022-03-08 02:41:40|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1646707310000|2022-03-08 02:41:50|543.95|541.55|542.7|540.3|543.95|541.55|542.57|540.17|0
1646707320000|2022-03-08 02:42:00|542.45|540.05|542.45|540.05|542.45|540.05|542.32|539.92|0
1646707330000|2022-03-08 02:42:10|542.57|540.17|541.7|539.3|542.57|540.17|541.7|539.3|0
1646707340000|2022-03-08 02:42:20|541.95|539.55|541.95|539.55|542.32|539.92|541.95|539.55|0
1646707350000|2022-03-08 02:42:30|542.32|539.92|542.07|539.67|542.32|539.92|542.07|539.67|0
1646707360000|2022-03-08 02:42:40|542.32|539.92|541.45|539.05|542.32|539.92|541.2|538.8|0
1646707370000|2022-03-08 02:42:50|541.7|539.3|541.57|539.17|541.7|539.3|541.57|539.17|0
1646707380000|2022-03-08 02:43:00|541.32|538.92|540.82|538.42|541.32|538.92|540.82|538.42|0
1646707390000|2022-03-08 02:43:10|540.57|538.17|540.95|538.55|540.95|538.55|540.57|538.17|0
1646707400000|2022-03-08 02:43:20|540.82|538.42|541.2|538.8|541.2|538.8|540.82|538.42|0
1646707410000|2022-03-08 02:43:30|541.45|539.05|541.7|539.3|541.7|539.3|541.32|538.92|0
1646707420000|2022-03-08 02:43:40|541.45|539.05|541.32|538.92|541.45|539.05|540.95|538.55|0
1646707430000|2022-03-08 02:43:50|541.2|538.8|541.2|538.8|541.2|538.8|540.95|538.55|0
1646707440000|2022-03-08 02:44:00|541.07|538.67|541.2|538.8|541.2|538.8|541.07|538.67|0
1646707450000|2022-03-08 02:44:10|541.7|539.3|541.95|539.55|541.95|539.55|541.32|538.92|0
1646707460000|2022-03-08 02:44:20|542.2|539.8|541.95|539.55|542.32|539.92|541.95|539.55|0
1646707470000|2022-03-08 02:44:30|542.2|539.8|541.45|539.05|542.2|539.8|541.45|539.05|0
1646707480000|2022-03-08 02:44:40|541.82|539.42|541.95|539.55|541.95|539.55|541.82|539.42|0
1646707490000|2022-03-08 02:44:50|542.07|539.67|542.2|539.8|542.2|539.8|542.07|539.67|0
1646707500000|2022-03-08 02:45:00|542.82|540.42|542.45|540.05|542.82|540.42|542.32|539.92|0
1646707510000|2022-03-08 02:45:10|542.57|540.17|542.57|540.17|542.7|540.3|542.57|540.17|0
1646707520000|2022-03-08 02:45:20|542.45|540.05|542.45|540.05|542.57|540.17|542.2|539.8|0
1646707530000|2022-03-08 02:45:30|542.57|540.17|542.7|540.3|542.7|540.3|542.2|539.8|0
1646707540000|2022-03-08 02:45:40|542.95|540.55|542.82|540.42|542.95|540.55|542.82|540.42|0
1646707550000|2022-03-08 02:45:50|542.57|540.17|542.82|540.42|542.82|540.42|542.57|540.17|0
1646707560000|2022-03-08 02:46:00|543.07|540.67|543.07|540.67|543.07|540.67|542.95|540.55|0
1646707570000|2022-03-08 02:46:10|543.2|540.8|543.07|540.67|543.2|540.8|543.07|540.67|0
1646707580000|2022-03-08 02:46:20|543.32|540.92|543.2|540.8|543.32|540.92|543.2|540.8|0
1646707590000|2022-03-08 02:46:30|543.07|540.67|543.07|540.67|543.07|540.67|543.07|540.67|0
1646707600000|2022-03-08 02:46:40|543.82|541.42|543.82|541.42|543.82|541.42|543.82|541.42|0
1646707610000|2022-03-08 02:46:50|543.57|541.17|543.57|541.17|543.57|541.17|543.57|541.17|0
1646707620000|2022-03-08 02:47:00|543.7|541.3|544.07|541.67|544.07|541.67|543.7|541.3|0
1646707630000|2022-03-08 02:47:10|543.7|541.3|542.57|540.17|543.7|541.3|542.57|540.17|0
1646707640000|2022-03-08 02:47:20|542.32|539.92|543.2|540.8|543.2|540.8|542.32|539.92|0
1646707650000|2022-03-08 02:47:30|543.32|540.92|543.07|540.67|543.32|540.92|543.07|540.67|0
1646707660000|2022-03-08 02:47:40|543.2|540.8|543.32|540.92|543.95|541.55|543.2|540.8|0
1646707670000|2022-03-08 02:47:50|543.07|540.67|543.07|540.67|543.32|540.92|543.07|540.67|0
1646707680000|2022-03-08 02:48:00|543.2|540.8|543.57|541.17|543.82|541.42|543.2|540.8|0
1646707690000|2022-03-08 02:48:10|544.2|541.8|544.45|542.05|544.57|542.17|544.2|541.8|0
1646707700000|2022-03-08 02:48:20|544.32|541.92|544.32|541.92|544.57|542.17|544.32|541.92|0
1646707710000|2022-03-08 02:48:30|544.57|542.17|544.07|541.67|544.57|542.17|544.07|541.67|0
1646707720000|2022-03-08 02:48:40|543.95|541.55|544.57|542.17|544.57|542.17|543.95|541.55|0
1646707730000|2022-03-08 02:48:50|545.57|543.17|545.82|543.42|546.45|544.05|545.57|543.17|0
1646707740000|2022-03-08 02:49:00|546.07|543.67|546.57|544.17|546.57|544.17|545.95|543.55|0
1646707750000|2022-03-08 02:49:10|546.32|543.92|546.32|543.92|546.32|543.92|545.95|543.55|0
1646707760000|2022-03-08 02:49:20|545.95|543.55|545.82|543.42|546.07|543.67|545.82|543.42|0
1646707770000|2022-03-08 02:49:30|546.32|543.92|546.07|543.67|546.57|544.17|546.07|543.67|0
1646707780000|2022-03-08 02:49:40|546.2|543.8|546.2|543.8|546.2|543.8|546.2|543.8|0
1646707790000|2022-03-08 02:49:50|545.95|543.55|545.7|543.3|545.95|543.55|545.7|543.3|0
1646707800000|2022-03-08 02:50:00|546.07|543.67|545.95|543.55|546.32|543.92|545.95|543.55|0
1646707810000|2022-03-08 02:50:10|546.07|543.67|547.7|545.3|548.2|545.8|546.07|543.67|0
1646707820000|2022-03-08 02:50:20|547.57|545.17|548.32|545.92|548.32|545.92|547.57|545.17|0
1646707830000|2022-03-08 02:50:30|548.2|545.8|548.57|546.17|548.57|546.17|548.2|545.8|0
1646707840000|2022-03-08 02:50:40|548.32|545.92|549.32|546.92|549.32|546.92|548.32|545.92|0
1646707850000|2022-03-08 02:50:50|549.07|546.67|548.95|546.55|549.2|546.8|548.95|546.55|0
1646707860000|2022-03-08 02:51:00|548.82|546.42|548.95|546.55|548.95|546.55|548.82|546.42|0
1646707870000|2022-03-08 02:51:10|548.82|546.42|548.45|546.05|548.82|546.42|548.45|546.05|0
1646707880000|2022-03-08 02:51:20|548.2|545.8|548.2|545.8|548.2|545.8|547.95|545.55|0
1646707890000|2022-03-08 02:51:30|548.07|545.67|548.07|545.67|548.32|545.92|548.07|545.67|0
1646707900000|2022-03-08 02:51:40|548.2|545.8|548.57|546.17|548.57|546.17|548.2|545.8|0
1646707910000|2022-03-08 02:51:50|549.07|546.67|548.82|546.42|549.07|546.67|548.82|546.42|0
1646707920000|2022-03-08 02:52:00|549.07|546.67|548.82|546.42|549.07|546.67|548.82|546.42|0
1646707930000|2022-03-08 02:52:10|548.32|545.92|548.7|546.3|548.7|546.3|548.32|545.92|0
1646707940000|2022-03-08 02:52:20|548.57|546.17|549.57|547.17|549.57|547.17|548.57|546.17|0
1646707950000|2022-03-08 02:52:30|549.07|546.67|548.57|546.17|549.07|546.67|548.57|546.17|0
1646707960000|2022-03-08 02:52:40|548.45|546.05|547.57|545.17|548.45|546.05|547.32|544.92|0
1646707970000|2022-03-08 02:52:50|547.32|544.92|547.32|544.92|547.7|545.3|547.2|544.8|0
1646707980000|2022-03-08 02:53:00|547.57|545.17|547.82|545.42|547.82|545.42|547.57|545.17|0
1646707990000|2022-03-08 02:53:10|547.32|544.92|547.32|544.92|547.32|544.92|547.32|544.92|0
1646708000000|2022-03-08 02:53:20|547.95|545.55|548.07|545.67|548.07|545.67|547.82|545.42|0
1646708010000|2022-03-08 02:53:30|548.32|545.92|548.2|545.8|548.32|545.92|548.2|545.8|0
1646708020000|2022-03-08 02:53:40|548.7|546.3|549.32|546.92|549.32|546.92|548.7|546.3|0
1646708030000|2022-03-08 02:53:50|549.2|546.8|549.32|546.92|549.32|546.92|549.2|546.8|0
1646708040000|2022-03-08 02:54:00|549.07|546.67|549.07|546.67|549.32|546.92|548.7|546.3|0
1646708050000|2022-03-08 02:54:10|549.45|547.05|549.82|547.42|549.82|547.42|549.45|547.05|0
1646708060000|2022-03-08 02:54:20|549.32|546.92|549.45|547.05|549.45|547.05|549.32|546.92|0
1646708070000|2022-03-08 02:54:30|549.57|547.17|549.45|547.05|549.57|547.17|549.45|547.05|0
1646708080000|2022-03-08 02:54:40|549.57|547.17|549.7|547.3|549.82|547.42|549.57|547.17|0
1646708090000|2022-03-08 02:54:50|549.32|546.92|548.82|546.42|549.32|546.92|548.82|546.42|0
1646708100000|2022-03-08 02:55:00|548.7|546.3|547.95|545.55|548.7|546.3|547.95|545.55|0
1646708110000|2022-03-08 02:55:10|548.07|545.67|547.07|544.67|548.07|545.67|547.07|544.67|0
1646708120000|2022-03-08 02:55:20|546.95|544.55|548.07|545.67|548.07|545.67|546.82|544.42|0
1646708130000|2022-03-08 02:55:30|548.32|545.92|548.32|545.92|548.32|545.92|548.32|545.92|0
1646708140000|2022-03-08 02:55:40|548.07|545.67|547.45|545.05|548.07|545.67|547.45|545.05|0
1646708150000|2022-03-08 02:55:50|546.95|544.55|547.32|544.92|547.32|544.92|546.95|544.55|0
1646708160000|2022-03-08 02:56:00|547.45|545.05|547.32|544.92|547.45|545.05|547.32|544.92|0
1646708170000|2022-03-08 02:56:10|547.45|545.05|547.45|545.05|547.45|545.05|547.32|544.92|0
1646708180000|2022-03-08 02:56:20|547.7|545.3|547.95|545.55|547.95|545.55|547.57|545.17|0
1646708190000|2022-03-08 02:56:30|547.7|545.3|548.7|546.3|548.7|546.3|547.7|545.3|0
1646708200000|2022-03-08 02:56:40|548.82|546.42|549.32|546.92|549.32|546.92|548.82|546.42|0
1646708210000|2022-03-08 02:56:50|549.2|546.8|550.57|548.17|550.82|548.42|549.2|546.8|0
1646708220000|2022-03-08 02:57:00|551.57|549.17|551.57|549.17|552.07|549.67|551.57|549.17|0
1646708230000|2022-03-08 02:57:10|551.7|549.3|552.32|549.92|552.32|549.92|551.57|549.17|0
1646708240000|2022-03-08 02:57:20|552.45|550.05|552.32|549.92|552.82|550.42|552.32|549.92|0
1646708250000|2022-03-08 02:57:30|552.45|550.05|552.45|550.05|552.7|550.3|552.45|550.05|0
1646708260000|2022-03-08 02:57:40|552.32|549.92|551.82|549.42|552.32|549.92|551.82|549.42|0
1646708270000|2022-03-08 02:57:50|551.95|549.55|552.07|549.67|552.07|549.67|551.95|549.55|0
1646708280000|2022-03-08 02:58:00|551.7|549.3|551.7|549.3|551.82|549.42|551.7|549.3|0
1646708290000|2022-03-08 02:58:10|551.45|549.05|550.57|548.17|551.45|549.05|550.57|548.17|0
1646708300000|2022-03-08 02:58:20|550.7|548.3|550.95|548.55|550.95|548.55|550.7|548.3|0
1646708310000|2022-03-08 02:58:30|551.57|549.17|552.57|550.17|552.57|550.17|551.57|549.17|0
1646708320000|2022-03-08 02:58:40|552.7|550.3|552.7|550.3|552.82|550.42|552.7|550.3|0
1646708330000|2022-03-08 02:58:50|552.82|550.42|552.95|550.55|553.07|550.67|552.82|550.42|0
1646708340000|2022-03-08 02:59:00|552.82|550.42|552.57|550.17|552.82|550.42|551.95|549.55|0
1646708350000|2022-03-08 02:59:10|552.82|550.42|553.07|550.67|553.32|550.92|552.82|550.42|0
1646708360000|2022-03-08 02:59:20|552.82|550.42|553.07|550.67|553.07|550.67|552.7|550.3|0
1646708370000|2022-03-08 02:59:30|553.2|550.8|553.07|550.67|553.2|550.8|553.07|550.67|0
1646708380000|2022-03-08 02:59:40|553.2|550.8|552.95|550.55|553.2|550.8|552.95|550.55|0
1646708390000|2022-03-08 02:59:50|552.7|550.3|552.2|549.8|552.7|550.3|552.2|549.8|0
1646708400000|2022-03-08 03:00:00|552.57|550.17|552.45|550.05|552.82|550.42|552.45|550.05|0
1646708410000|2022-03-08 03:00:10|552.7|550.3|552.57|550.17|552.7|550.3|552.57|550.17|0
1646708420000|2022-03-08 03:00:20|552.7|550.3|552.57|550.17|552.7|550.3|552.57|550.17|0
1646708430000|2022-03-08 03:00:30|552.82|550.42|553.07|550.67|553.07|550.67|552.57|550.17|0
1646708440000|2022-03-08 03:00:40|553.32|550.92|554.2|551.8|554.32|551.92|553.32|550.92|0
1646708450000|2022-03-08 03:00:50|554.32|551.92|554.07|551.67|554.32|551.92|553.57|551.17|0
1646708460000|2022-03-08 03:01:00|554.2|551.8|554.32|551.92|554.32|551.92|554.2|551.8|0
1646708470000|2022-03-08 03:01:10|554.2|551.8|554.07|551.67|554.32|551.92|554.07|551.67|0
1646708480000|2022-03-08 03:01:20|554.2|551.8|554.45|552.05|554.45|552.05|554.2|551.8|0
1646708490000|2022-03-08 03:01:30|554.32|551.92|554.2|551.8|554.45|552.05|554.2|551.8|0
1646708500000|2022-03-08 03:01:40|554.32|551.92|554.57|552.17|555.07|552.67|554.32|551.92|0
1646708510000|2022-03-08 03:01:50|554.45|552.05|554.57|552.17|554.57|552.17|554.45|552.05|0
1646708520000|2022-03-08 03:02:00|554.2|551.8|554.57|552.17|554.82|552.42|554.2|551.8|0
1646708530000|2022-03-08 03:02:10|554.45|552.05|553.45|551.05|554.57|552.17|553.45|551.05|0
1646708540000|2022-03-08 03:02:20|553.07|550.67|552.07|549.67|553.07|550.67|552.07|549.67|0
1646708550000|2022-03-08 03:02:30|552.45|550.05|552.7|550.3|552.7|550.3|552.32|549.92|0
1646708560000|2022-03-08 03:02:40|552.82|550.42|553.2|550.8|553.2|550.8|552.82|550.42|0
1646708570000|2022-03-08 03:02:50|553.07|550.67|553.07|550.67|553.07|550.67|552.82|550.42|0
1646708580000|2022-03-08 03:03:00|553.2|550.8|553.07|550.67|553.2|550.8|553.07|550.67|0
1646708590000|2022-03-08 03:03:10|552.95|550.55|552.45|550.05|552.95|550.55|552.45|550.05|0
1646708600000|2022-03-08 03:03:20|552.7|550.3|553.45|551.05|553.45|551.05|552.7|550.3|0
1646708610000|2022-03-08 03:03:30|552.57|550.17|551.95|549.55|552.57|550.17|551.95|549.55|0
1646708620000|2022-03-08 03:03:40|551.7|549.3|550.95|548.55|551.7|549.3|550.95|548.55|0
1646708630000|2022-03-08 03:03:50|551.32|548.92|551.07|548.67|551.32|548.92|550.95|548.55|0
1646708640000|2022-03-08 03:04:00|551.32|548.92|551.2|548.8|551.32|548.92|551.2|548.8|0
1646708650000|2022-03-08 03:04:10|551.07|548.67|551.2|548.8|551.45|549.05|551.07|548.67|0
1646708660000|2022-03-08 03:04:20|551.32|548.92|552.2|549.8|552.2|549.8|551.32|548.92|0
1646708670000|2022-03-08 03:04:30|551.95|549.55|551.82|549.42|552.07|549.67|551.82|549.42|0
1646708680000|2022-03-08 03:04:40|551.32|548.92|551.07|548.67|551.32|548.92|551.07|548.67|0
1646708690000|2022-03-08 03:04:50|551.32|548.92|550.57|548.17|551.32|548.92|550.57|548.17|0
1646708700000|2022-03-08 03:05:00|550.45|548.05|550.57|548.17|550.57|548.17|550.45|548.05|0
1646708710000|2022-03-08 03:05:10|550.32|547.92|548.82|546.42|550.32|547.92|548.57|546.17|0
1646708720000|2022-03-08 03:05:20|548.7|546.3|548.82|546.42|549.07|546.67|548.7|546.3|0
1646708730000|2022-03-08 03:05:30|548.7|546.3|548.7|546.3|548.7|546.3|548.7|546.3|0
1646708740000|2022-03-08 03:05:40|548.57|546.17|548.45|546.05|548.57|546.17|548.2|545.8|0
1646708750000|2022-03-08 03:05:50|548.32|545.92|548.95|546.55|548.95|546.55|548.32|545.92|0
1646708760000|2022-03-08 03:06:00|548.82|546.42|547.82|545.42|548.82|546.42|547.82|545.42|0
1646708770000|2022-03-08 03:06:10|548.07|545.67|548.82|546.42|548.82|546.42|548.07|545.67|0
1646708780000|2022-03-08 03:06:20|548.7|546.3|548.82|546.42|548.82|546.42|548.7|546.3|0
1646708790000|2022-03-08 03:06:30|549.2|546.8|549.82|547.42|549.82|547.42|549.2|546.8|0
1646708800000|2022-03-08 03:06:40|549.95|547.55|549.7|547.3|549.95|547.55|549.57|547.17|0
1646708810000|2022-03-08 03:06:50|549.57|547.17|550.07|547.67|550.07|547.67|549.57|547.17|0
1646708820000|2022-03-08 03:07:00|549.95|547.55|549.32|546.92|549.95|547.55|549.07|546.67|0
1646708830000|2022-03-08 03:07:10|549.82|547.42|549.57|547.17|549.82|547.42|549.57|547.17|0
1646708840000|2022-03-08 03:07:20|550.2|547.8|549.32|546.92|550.2|547.8|549.32|546.92|0
1646708850000|2022-03-08 03:07:30|548.95|546.55|548.82|546.42|548.95|546.55|548.82|546.42|0
1646708860000|2022-03-08 03:07:40|549.07|546.67|549.7|547.3|549.7|547.3|549.07|546.67|0
1646708870000|2022-03-08 03:07:50|549.57|547.17|550.82|548.42|550.82|548.42|549.57|547.17|0
1646708880000|2022-03-08 03:08:00|551.57|549.17|551.7|549.3|551.7|549.3|551.57|549.17|0
1646708890000|2022-03-08 03:08:10|551.82|549.42|551.45|549.05|551.82|549.42|551.32|548.92|0
1646708900000|2022-03-08 03:08:20|551.2|548.8|551.2|548.8|551.2|548.8|551.07|548.67|0
1646708910000|2022-03-08 03:08:30|551.07|548.67|551.07|548.67|551.2|548.8|551.07|548.67|0
1646708920000|2022-03-08 03:08:40|551.45|549.05|551.7|549.3|551.7|549.3|551.45|549.05|0
1646708930000|2022-03-08 03:08:50|551.32|548.92|551.7|549.3|551.7|549.3|551.32|548.92|0
1646708940000|2022-03-08 03:09:00|551.57|549.17|550.2|547.8|551.57|549.17|550.2|547.8|0
1646708950000|2022-03-08 03:09:10|550.32|547.92|549.95|547.55|550.32|547.92|549.95|547.55|0
1646708960000|2022-03-08 03:09:20|550.45|548.05|550.2|547.8|550.45|548.05|550.2|547.8|0
1646708970000|2022-03-08 03:09:30|549.95|547.55|550.07|547.67|550.07|547.67|549.82|547.42|0
1646708980000|2022-03-08 03:09:40|549.95|547.55|548.45|546.05|549.95|547.55|548.2|545.8|0
1646708990000|2022-03-08 03:09:50|548.57|546.17|548.7|546.3|548.7|546.3|548.45|546.05|0
1646709000000|2022-03-08 03:10:00|548.32|545.92|548.2|545.8|548.32|545.92|548.2|545.8|0
1646709010000|2022-03-08 03:10:10|547.82|545.42|547.7|545.3|547.95|545.55|547.7|545.3|0
1646709020000|2022-03-08 03:10:20|548.2|545.8|548.07|545.67|548.2|545.8|548.07|545.67|0
1646709030000|2022-03-08 03:10:30|548.45|546.05|549.07|546.67|549.07|546.67|548.45|546.05|0
1646709040000|2022-03-08 03:10:40|548.45|546.05|548.82|546.42|548.82|546.42|548.45|546.05|0
1646709050000|2022-03-08 03:10:50|548.95|546.55|549.32|546.92|549.32|546.92|548.82|546.42|0
1646709060000|2022-03-08 03:11:00|549.2|546.8|549.57|547.17|549.57|547.17|549.2|546.8|0
1646709070000|2022-03-08 03:11:10|549.95|547.55|549.82|547.42|549.95|547.55|549.82|547.42|0
1646709080000|2022-03-08 03:11:20|549.95|547.55|550.07|547.67|550.07|547.67|549.82|547.42|0
1646709090000|2022-03-08 03:11:30|550.57|548.17|550.82|548.42|550.82|548.42|550.57|548.17|0
1646709100000|2022-03-08 03:11:40|550.45|548.05|550.82|548.42|550.82|548.42|550.45|548.05|0
1646709110000|2022-03-08 03:11:50|551.45|549.05|551.32|548.92|551.57|549.17|551.32|548.92|0
1646709120000|2022-03-08 03:12:00|551.2|548.8|551.45|549.05|551.45|549.05|551.07|548.67|0
1646709130000|2022-03-08 03:12:10|551.7|549.3|552.45|550.05|552.45|550.05|551.7|549.3|0
1646709140000|2022-03-08 03:12:20|552.07|549.67|552.45|550.05|552.45|550.05|552.07|549.67|0
1646709150000|2022-03-08 03:12:30|552.57|550.17|552.82|550.42|552.82|550.42|552.57|550.17|0
1646709160000|2022-03-08 03:12:40|552.45|550.05|552.7|550.3|552.7|550.3|552.45|550.05|0
1646709170000|2022-03-08 03:12:50|552.95|550.55|552.7|550.3|552.95|550.55|552.57|550.17|0
1646709180000|2022-03-08 03:13:00|552.95|550.55|554.32|551.92|554.32|551.92|552.95|550.55|0
1646709190000|2022-03-08 03:13:10|554.2|551.8|553.82|551.42|554.2|551.8|553.7|551.3|0
1646709200000|2022-03-08 03:13:20|554.07|551.67|554.57|552.17|554.57|552.17|554.07|551.67|0
1646709210000|2022-03-08 03:13:30|555.07|552.67|554.7|552.3|555.07|552.67|554.45|552.05|0
1646709220000|2022-03-08 03:13:40|554.82|552.42|554.82|552.42|554.82|552.42|554.57|552.17|0
1646709230000|2022-03-08 03:13:50|555.07|552.67|554.82|552.42|555.07|552.67|554.82|552.42|0
1646709240000|2022-03-08 03:14:00|554.7|552.3|555.7|553.3|555.7|553.3|554.7|552.3|0
1646709250000|2022-03-08 03:14:10|555.32|552.92|555.32|552.92|555.45|553.05|555.2|552.8|0
1646709260000|2022-03-08 03:14:20|554.95|552.55|554.7|552.3|554.95|552.55|554.7|552.3|0
1646709270000|2022-03-08 03:14:30|554.57|552.17|555.2|552.8|555.2|552.8|554.57|552.17|0
1646709280000|2022-03-08 03:14:40|555.07|552.67|555.2|552.8|555.2|552.8|554.95|552.55|0
1646709290000|2022-03-08 03:14:50|555.07|552.67|554.7|552.3|555.2|552.8|554.7|552.3|0
1646709300000|2022-03-08 03:15:00|554.95|552.55|554.95|552.55|555.32|552.92|554.95|552.55|0
1646709310000|2022-03-08 03:15:10|555.45|553.05|555.7|553.3|555.7|553.3|555.45|553.05|0
1646709320000|2022-03-08 03:15:20|555.45|553.05|556.57|554.17|556.57|554.17|555.45|553.05|0
1646709330000|2022-03-08 03:15:30|556.82|554.42|556.95|554.55|557.07|554.67|556.45|554.05|0
1646709340000|2022-03-08 03:15:40|557.2|554.8|557.2|554.8|557.32|554.92|557.07|554.67|0
1646709350000|2022-03-08 03:15:50|557.07|554.67|556.7|554.3|557.07|554.67|556.7|554.3|0
1646709360000|2022-03-08 03:16:00|556.45|554.05|556.45|554.05|556.45|554.05|556.45|554.05|0
1646709370000|2022-03-08 03:16:10|555.95|553.55|555.95|553.55|555.95|553.55|555.95|553.55|0
1646709380000|2022-03-08 03:16:20|555.82|553.42|555.95|553.55|555.95|553.55|555.82|553.42|0
1646709390000|2022-03-08 03:16:30|555.82|553.42|556.07|553.67|556.07|553.67|555.82|553.42|0
1646709400000|2022-03-08 03:16:40|556.45|554.05|556.7|554.3|556.7|554.3|556.45|554.05|0
1646709410000|2022-03-08 03:16:50|556.45|554.05|556.57|554.17|556.57|554.17|556.45|554.05|0
1646709420000|2022-03-08 03:17:00|556.45|554.05|555.45|553.05|556.45|554.05|555.45|553.05|0
1646709430000|2022-03-08 03:17:10|554.57|552.17|554.2|551.8|554.57|552.17|554.2|551.8|0
1646709440000|2022-03-08 03:17:20|553.82|551.42|553.45|551.05|553.82|551.42|553.32|550.92|0
1646709450000|2022-03-08 03:17:30|554.07|551.67|554.2|551.8|554.2|551.8|553.95|551.55|0
1646709460000|2022-03-08 03:17:40|554.32|551.92|553.7|551.3|554.32|551.92|553.7|551.3|0
1646709470000|2022-03-08 03:17:50|553.57|551.17|553.7|551.3|553.7|551.3|553.57|551.17|0
1646709480000|2022-03-08 03:18:00|553.57|551.17|554.95|552.55|554.95|552.55|553.32|550.92|0
1646709490000|2022-03-08 03:18:10|554.7|552.3|555.07|552.67|555.45|553.05|554.7|552.3|0
1646709500000|2022-03-08 03:18:20|555.32|552.92|555.2|552.8|555.57|553.17|555.07|552.67|0
1646709510000|2022-03-08 03:18:30|555.32|552.92|555.7|553.3|555.7|553.3|555.32|552.92|0
1646709520000|2022-03-08 03:18:40|555.82|553.42|555.7|553.3|555.82|553.42|555.7|553.3|0
1646709530000|2022-03-08 03:18:50|555.95|553.55|556.45|554.05|556.45|554.05|555.95|553.55|0
1646709540000|2022-03-08 03:19:00|556.7|554.3|556.7|554.3|556.7|554.3|556.45|554.05|0
1646709550000|2022-03-08 03:19:10|556.82|554.42|556.45|554.05|556.82|554.42|556.32|553.92|0
1646709560000|2022-03-08 03:19:20|555.95|553.55|556.32|553.92|556.32|553.92|555.95|553.55|0
1646709570000|2022-03-08 03:19:30|556.07|553.67|556.07|553.67|556.07|553.67|556.07|553.67|0
1646709580000|2022-03-08 03:19:40|555.95|553.55|556.2|553.8|556.2|553.8|555.95|553.55|0
1646709590000|2022-03-08 03:19:50|556.32|553.92|555.82|553.42|556.32|553.92|555.82|553.42|0
1646709600000|2022-03-08 03:20:00|556.2|553.8|555.82|553.42|556.2|553.8|555.82|553.42|0
1646709610000|2022-03-08 03:20:10|556.45|554.05|556.2|553.8|556.45|554.05|556.2|553.8|0
1646709620000|2022-03-08 03:20:20|555.95|553.55|555.82|553.42|555.95|553.55|555.82|553.42|0
1646709630000|2022-03-08 03:20:30|555.95|553.55|556.07|553.67|556.2|553.8|555.82|553.42|0
1646709640000|2022-03-08 03:20:40|555.82|553.42|555.82|553.42|556.07|553.67|555.82|553.42|0
1646709650000|2022-03-08 03:20:50|556.07|553.67|556.2|553.8|556.2|553.8|556.07|553.67|0
1646709660000|2022-03-08 03:21:00|555.95|553.55|555.82|553.42|556.07|553.67|555.82|553.42|0
1646709670000|2022-03-08 03:21:10|556.2|553.8|556.07|553.67|556.2|553.8|556.07|553.67|0
1646709680000|2022-03-08 03:21:20|556.32|553.92|555.95|553.55|556.32|553.92|555.95|553.55|0
1646709690000|2022-03-08 03:21:30|555.82|553.42|555.82|553.42|555.95|553.55|555.82|553.42|0
1646709700000|2022-03-08 03:21:40|555.95|553.55|556.2|553.8|556.45|554.05|555.95|553.55|0
1646709710000|2022-03-08 03:21:50|556.32|553.92|556.45|554.05|556.45|554.05|556.2|553.8|0
1646709720000|2022-03-08 03:22:00|556.2|553.8|555.82|553.42|556.2|553.8|555.82|553.42|0
1646709730000|2022-03-08 03:22:10|556.45|554.05|556.45|554.05|556.45|554.05|556.45|554.05|0
1646709740000|2022-03-08 03:22:20|556.2|553.8|556.2|553.8|556.2|553.8|556.07|553.67|0
1646709750000|2022-03-08 03:22:30|556.32|553.92|556.7|554.3|556.82|554.42|556.32|553.92|0
1646709760000|2022-03-08 03:22:40|556.2|553.8|556.45|554.05|556.45|554.05|555.95|553.55|0
1646709770000|2022-03-08 03:22:50|556.32|553.92|556.32|553.92|556.45|554.05|556.32|553.92|0
1646709780000|2022-03-08 03:23:00|556.2|553.8|555.95|553.55|556.2|553.8|555.95|553.55|0
1646709790000|2022-03-08 03:23:10|555.7|553.3|555.07|552.67|555.7|553.3|554.82|552.42|0
1646709800000|2022-03-08 03:23:20|554.57|552.17|553.95|551.55|554.7|552.3|553.82|551.42|0
1646709810000|2022-03-08 03:23:30|553.82|551.42|553.57|551.17|554.07|551.67|553.57|551.17|0
1646709820000|2022-03-08 03:23:40|553.95|551.55|554.32|551.92|554.32|551.92|553.57|551.17|0
1646709830000|2022-03-08 03:23:50|554.45|552.05|553.82|551.42|554.7|552.3|553.82|551.42|0
1646709840000|2022-03-08 03:24:00|553.45|551.05|553.57|551.17|553.82|551.42|553.45|551.05|0
1646709850000|2022-03-08 03:24:10|553.95|551.55|553.95|551.55|553.95|551.55|553.82|551.42|0
1646709860000|2022-03-08 03:24:20|553.45|551.05|553.45|551.05|553.45|551.05|553.32|550.92|0
1646709870000|2022-03-08 03:24:30|553.57|551.17|554.32|551.92|554.32|551.92|553.57|551.17|0
1646709880000|2022-03-08 03:24:40|554.95|552.55|553.95|551.55|554.95|552.55|553.82|551.42|0
1646709890000|2022-03-08 03:24:50|553.45|551.05|553.45|551.05|553.57|551.17|553.45|551.05|0
1646709900000|2022-03-08 03:25:00|553.32|550.92|551.95|549.55|553.32|550.92|551.95|549.55|0
1646709910000|2022-03-08 03:25:10|551.7|549.3|551.32|548.92|551.7|549.3|551.07|548.67|0
1646709920000|2022-03-08 03:25:20|550.95|548.55|550.57|548.17|550.95|548.55|550.45|548.05|0
1646709930000|2022-03-08 03:25:30|550.95|548.55|551.45|549.05|551.45|549.05|550.7|548.3|0
1646709940000|2022-03-08 03:25:40|551.57|549.17|551.7|549.3|551.7|549.3|551.32|548.92|0
1646709950000|2022-03-08 03:25:50|551.45|549.05|551.32|548.92|551.7|549.3|551.32|548.92|0
1646709960000|2022-03-08 03:26:00|552.07|549.67|550.95|548.55|552.07|549.67|550.7|548.3|0
1646709970000|2022-03-08 03:26:10|551.2|548.8|551.45|549.05|551.7|549.3|551.2|548.8|0
1646709980000|2022-03-08 03:26:20|551.82|549.42|552.2|549.8|552.2|549.8|551.7|549.3|0
1646709990000|2022-03-08 03:26:30|552.7|550.3|552.7|550.3|552.7|550.3|552.57|550.17|0
1646710000000|2022-03-08 03:26:40|552.82|550.42|552.7|550.3|552.82|550.42|552.7|550.3|0
1646710010000|2022-03-08 03:26:50|552.95|550.55|552.2|549.8|552.95|550.55|552.2|549.8|0
1646710020000|2022-03-08 03:27:00|552.7|550.3|552.57|550.17|552.82|550.42|552.57|550.17|0
1646710030000|2022-03-08 03:27:10|552.32|549.92|552.7|550.3|552.7|550.3|552.2|549.8|0
1646710040000|2022-03-08 03:27:20|552.82|550.42|552.2|549.8|552.82|550.42|552.2|549.8|0
1646710050000|2022-03-08 03:27:30|552.45|550.05|552.7|550.3|553.07|550.67|552.45|550.05|0
1646710060000|2022-03-08 03:27:40|552.82|550.42|552.7|550.3|552.82|550.42|552.7|550.3|0
1646710070000|2022-03-08 03:27:50|552.95|550.55|552.45|550.05|552.95|550.55|552.45|550.05|0
1646710080000|2022-03-08 03:28:00|552.2|549.8|552.32|549.92|552.32|549.92|552.07|549.67|0
1646710090000|2022-03-08 03:28:10|552.2|549.8|552.2|549.8|552.32|549.92|552.2|549.8|0
1646710100000|2022-03-08 03:28:20|552.07|549.67|552.07|549.67|552.07|549.67|552.07|549.67|0
1646710110000|2022-03-08 03:28:30|552.2|549.8|552.2|549.8|552.2|549.8|552.2|549.8|0
1646710120000|2022-03-08 03:28:40|551.7|549.3|552.32|549.92|552.32|549.92|551.7|549.3|0
1646710130000|2022-03-08 03:28:50|551.95|549.55|551.7|549.3|551.95|549.55|551.57|549.17|0
1646710140000|2022-03-08 03:29:00|551.95|549.55|552.32|549.92|552.32|549.92|551.95|549.55|0
1646710150000|2022-03-08 03:29:10|552.07|549.67|552.32|549.92|552.57|550.17|552.07|549.67|0
1646710160000|2022-03-08 03:29:20|552.45|550.05|552.57|550.17|552.57|550.17|552.32|549.92|0
1646710170000|2022-03-08 03:29:30|552.45|550.05|552.7|550.3|552.7|550.3|552.45|550.05|0
1646710180000|2022-03-08 03:29:40|552.57|550.17|552.57|550.17|552.57|550.17|552.45|550.05|0
1646710190000|2022-03-08 03:29:50|552.7|550.3|552.82|550.42|552.95|550.55|552.7|550.3|0
1646710200000|2022-03-08 03:30:00|552.32|549.92|552.45|550.05|552.57|550.17|552.2|549.8|0
1646710210000|2022-03-08 03:30:10|552.07|549.67|551.82|549.42|552.07|549.67|551.7|549.3|0
1646710220000|2022-03-08 03:30:20|551.95|549.55|552.07|549.67|552.2|549.8|551.95|549.55|0
1646710230000|2022-03-08 03:30:30|551.82|549.42|550.7|548.3|551.82|549.42|550.7|548.3|0
1646710240000|2022-03-08 03:30:40|550.95|548.55|550.95|548.55|551.2|548.8|550.57|548.17|0
1646710250000|2022-03-08 03:30:50|551.07|548.67|551.7|549.3|551.7|549.3|550.95|548.55|0
1646710260000|2022-03-08 03:31:00|550.95|548.55|550.7|548.3|551.07|548.67|550.7|548.3|0
1646710270000|2022-03-08 03:31:10|551.2|548.8|550.45|548.05|551.32|548.92|550.45|548.05|0
1646710280000|2022-03-08 03:31:20|550.57|548.17|550.95|548.55|550.95|548.55|550.57|548.17|0
1646710290000|2022-03-08 03:31:30|550.57|548.17|550.07|547.67|550.7|548.3|550.07|547.67|0
1646710300000|2022-03-08 03:31:40|550.2|547.8|549.95|547.55|550.2|547.8|549.95|547.55|0
1646710310000|2022-03-08 03:31:50|549.82|547.42|549.82|547.42|549.82|547.42|549.82|547.42|0
1646710320000|2022-03-08 03:32:00|549.95|547.55|548.7|546.3|549.95|547.55|548.7|546.3|0
1646710330000|2022-03-08 03:32:10|549.2|546.8|549.82|547.42|549.82|547.42|549.2|546.8|0
1646710340000|2022-03-08 03:32:20|549.7|547.3|550.45|548.05|550.45|548.05|549.7|547.3|0
1646710350000|2022-03-08 03:32:30|550.57|548.17|550.82|548.42|550.82|548.42|550.45|548.05|0
1646710360000|2022-03-08 03:32:40|550.7|548.3|550.45|548.05|550.7|548.3|550.45|548.05|0
1646710370000|2022-03-08 03:32:50|550.7|548.3|550.7|548.3|550.7|548.3|550.57|548.17|0
1646710380000|2022-03-08 03:33:00|551.07|548.67|550.95|548.55|551.07|548.67|550.95|548.55|0
1646710390000|2022-03-08 03:33:10|551.2|548.8|551.2|548.8|551.2|548.8|550.95|548.55|0
1646710400000|2022-03-08 03:33:20|551.45|549.05|552.2|549.8|552.2|549.8|551.45|549.05|0
1646710410000|2022-03-08 03:33:30|552.7|550.3|552.2|549.8|552.7|550.3|552.2|549.8|0
1646710420000|2022-03-08 03:33:40|552.07|549.67|551.7|549.3|552.2|549.8|551.7|549.3|0
1646710430000|2022-03-08 03:33:50|551.45|549.05|551.7|549.3|551.7|549.3|551.2|548.8|0
1646710440000|2022-03-08 03:34:00|551.57|549.17|550.95|548.55|551.57|549.17|550.95|548.55|0
1646710450000|2022-03-08 03:34:10|550.7|548.3|550.82|548.42|550.82|548.42|550.45|548.05|0
1646710460000|2022-03-08 03:34:20|550.7|548.3|550.2|547.8|550.7|548.3|550.2|547.8|0
1646710470000|2022-03-08 03:34:30|550.32|547.92|550.07|547.67|550.7|548.3|550.07|547.67|0
1646710480000|2022-03-08 03:34:40|550.45|548.05|550.7|548.3|550.7|548.3|550.45|548.05|0
1646710490000|2022-03-08 03:34:50|550.82|548.42|550.95|548.55|551.07|548.67|550.82|548.42|0
1646710500000|2022-03-08 03:35:00|550.7|548.3|550.7|548.3|550.82|548.42|550.57|548.17|0
1646710510000|2022-03-08 03:35:10|549.82|547.42|549.2|546.8|549.82|547.42|548.95|546.55|0
1646710520000|2022-03-08 03:35:20|549.7|547.3|549.32|546.92|549.7|547.3|549.32|546.92|0
1646710530000|2022-03-08 03:35:30|549.45|547.05|549.82|547.42|549.82|547.42|549.45|547.05|0
1646710540000|2022-03-08 03:35:40|549.95|547.55|550.7|548.3|550.7|548.3|549.7|547.3|0
1646710550000|2022-03-08 03:35:50|550.45|548.05|550.07|547.67|550.45|548.05|550.07|547.67|0
1646710560000|2022-03-08 03:36:00|550.45|548.05|549.95|547.55|550.45|548.05|549.95|547.55|0
1646710570000|2022-03-08 03:36:10|550.07|547.67|550.07|547.67|550.45|548.05|550.07|547.67|0
1646710580000|2022-03-08 03:36:20|550.32|547.92|550.2|547.8|550.32|547.92|550.2|547.8|0
1646710590000|2022-03-08 03:36:30|549.95|547.55|549.95|547.55|549.95|547.55|549.95|547.55|0
1646710600000|2022-03-08 03:36:40|550.07|547.67|550.2|547.8|550.2|547.8|549.95|547.55|0
1646710610000|2022-03-08 03:36:50|551.07|548.67|550.7|548.3|551.07|548.67|550.7|548.3|0
1646710620000|2022-03-08 03:37:00|550.95|548.55|550.45|548.05|550.95|548.55|550.45|548.05|0
1646710630000|2022-03-08 03:37:10|550.32|547.92|549.7|547.3|550.32|547.92|549.7|547.3|0
1646710640000|2022-03-08 03:37:20|549.95|547.55|549.07|546.67|549.95|547.55|548.95|546.55|0
1646710650000|2022-03-08 03:37:30|549.45|547.05|549.45|547.05|549.45|547.05|549.32|546.92|0
1646710660000|2022-03-08 03:37:40|549.2|546.8|549.45|547.05|549.45|547.05|549.2|546.8|0
1646710670000|2022-03-08 03:37:50|549.57|547.17|549.45|547.05|549.57|547.17|549.2|546.8|0
1646710680000|2022-03-08 03:38:00|549.57|547.17|549.82|547.42|550.07|547.67|549.57|547.17|0
1646710690000|2022-03-08 03:38:10|549.95|547.55|549.45|547.05|550.07|547.67|549.45|547.05|0
1646710700000|2022-03-08 03:38:20|549.7|547.3|548.7|546.3|549.7|547.3|548.7|546.3|0
1646710710000|2022-03-08 03:38:30|548.57|546.17|548.7|546.3|548.7|546.3|548.57|546.17|0
1646710720000|2022-03-08 03:38:40|549.2|546.8|549.57|547.17|549.7|547.3|549.07|546.67|0
1646710730000|2022-03-08 03:38:50|549.95|547.55|550.2|547.8|550.45|548.05|549.95|547.55|0
1646710740000|2022-03-08 03:39:00|550.7|548.3|550.45|548.05|550.7|548.3|550.2|547.8|0
1646710750000|2022-03-08 03:39:10|549.95|547.55|550.07|547.67|550.2|547.8|549.95|547.55|0
1646710760000|2022-03-08 03:39:20|549.7|547.3|549.57|547.17|550.07|547.67|549.57|547.17|0
1646710770000|2022-03-08 03:39:30|549.7|547.3|549.95|547.55|549.95|547.55|549.7|547.3|0
1646710780000|2022-03-08 03:39:40|550.2|547.8|550.7|548.3|550.82|548.42|550.2|547.8|0
1646710790000|2022-03-08 03:39:50|550.45|548.05|550.82|548.42|550.82|548.42|550.45|548.05|0
1646710800000|2022-03-08 03:40:00|550.32|547.92|550.7|548.3|550.7|548.3|550.2|547.8|0
1646710810000|2022-03-08 03:40:10|550.95|548.55|550.95|548.55|550.95|548.55|550.7|548.3|0
1646710820000|2022-03-08 03:40:20|551.07|548.67|551.45|549.05|551.95|549.55|551.07|548.67|0
1646710830000|2022-03-08 03:40:30|551.57|549.17|551.45|549.05|551.7|549.3|551.45|549.05|0
1646710840000|2022-03-08 03:40:40|551.82|549.42|552.07|549.67|552.45|550.05|551.82|549.42|0
1646710850000|2022-03-08 03:40:50|552.45|550.05|552.2|549.8|552.45|550.05|552.07|549.67|0
1646710860000|2022-03-08 03:41:00|552.07|549.67|552.2|549.8|552.2|549.8|552.07|549.67|0
1646710870000|2022-03-08 03:41:10|552.07|549.67|551.82|549.42|552.07|549.67|551.82|549.42|0
1646710880000|2022-03-08 03:41:20|552.07|549.67|552.32|549.92|552.32|549.92|552.07|549.67|0
1646710890000|2022-03-08 03:41:30|552.2|549.8|552.2|549.8|552.32|549.92|552.2|549.8|0
1646710900000|2022-03-08 03:41:40|551.7|549.3|551.32|548.92|551.7|549.3|551.32|548.92|0
1646710910000|2022-03-08 03:41:50|551.7|549.3|552.45|550.05|552.57|550.17|551.7|549.3|0
1646710920000|2022-03-08 03:42:00|552.2|549.8|552.45|550.05|552.45|550.05|552.2|549.8|0
1646710930000|2022-03-08 03:42:10|552.2|549.8|552.45|550.05|552.45|550.05|552.2|549.8|0
1646710940000|2022-03-08 03:42:20|552.57|550.17|552.95|550.55|553.32|550.92|552.57|550.17|0
1646710950000|2022-03-08 03:42:30|553.07|550.67|552.95|550.55|553.07|550.67|552.95|550.55|0
1646710960000|2022-03-08 03:42:40|553.2|550.8|552.95|550.55|553.2|550.8|552.95|550.55|0
1646710970000|2022-03-08 03:42:50|553.45|551.05|553.45|551.05|553.57|551.17|553.45|551.05|0
1646710980000|2022-03-08 03:43:00|553.95|551.55|554.2|551.8|554.45|552.05|553.95|551.55|0
1646710990000|2022-03-08 03:43:10|553.7|551.3|553.7|551.3|553.82|551.42|553.7|551.3|0
1646711000000|2022-03-08 03:43:20|553.45|551.05|553.95|551.55|554.07|551.67|553.45|551.05|0
1646711010000|2022-03-08 03:43:30|554.2|551.8|554.45|552.05|554.57|552.17|554.2|551.8|0
1646711020000|2022-03-08 03:43:40|554.57|552.17|554.45|552.05|554.57|552.17|554.45|552.05|0
1646711030000|2022-03-08 03:43:50|554.95|552.55|554.95|552.55|555.45|553.05|554.95|552.55|0
1646711040000|2022-03-08 03:44:00|554.82|552.42|554.7|552.3|555.07|552.67|554.7|552.3|0
1646711050000|2022-03-08 03:44:10|554.95|552.55|554.95|552.55|554.95|552.55|554.82|552.42|0
1646711060000|2022-03-08 03:44:20|554.7|552.3|554.57|552.17|554.7|552.3|554.57|552.17|0
1646711070000|2022-03-08 03:44:30|554.95|552.55|554.95|552.55|554.95|552.55|554.95|552.55|0
1646711080000|2022-03-08 03:44:40|555.07|552.67|555.45|553.05|555.45|553.05|555.07|552.67|0
1646711090000|2022-03-08 03:44:50|555.2|552.8|555.57|553.17|555.57|553.17|555.2|552.8|0
1646711100000|2022-03-08 03:45:00|555.45|553.05|554.95|552.55|555.45|553.05|554.95|552.55|0
1646711110000|2022-03-08 03:45:10|554.7|552.3|554.32|551.92|554.7|552.3|554.32|551.92|0
1646711120000|2022-03-08 03:45:20|554.2|551.8|554.07|551.67|554.2|551.8|553.82|551.42|0
1646711130000|2022-03-08 03:45:30|554.2|551.8|554.2|551.8|554.2|551.8|553.95|551.55|0
1646711140000|2022-03-08 03:45:40|554.07|551.67|554.2|551.8|554.2|551.8|554.07|551.67|0
1646711150000|2022-03-08 03:45:50|553.7|551.3|553.7|551.3|553.7|551.3|553.45|551.05|0
1646711160000|2022-03-08 03:46:00|553.82|551.42|553.82|551.42|554.07|551.67|553.82|551.42|0
1646711170000|2022-03-08 03:46:10|553.7|551.3|553.57|551.17|553.7|551.3|553.45|551.05|0
1646711180000|2022-03-08 03:46:20|553.7|551.3|553.45|551.05|553.7|551.3|553.32|550.92|0
1646711190000|2022-03-08 03:46:30|553.32|550.92|553.7|551.3|553.7|551.3|553.32|550.92|0
1646711200000|2022-03-08 03:46:40|553.57|551.17|555.45|553.05|555.45|553.05|553.57|551.17|0
1646711210000|2022-03-08 03:46:50|555.32|552.92|555.95|553.55|555.95|553.55|555.2|552.8|0
1646711220000|2022-03-08 03:47:00|555.82|553.42|555.7|553.3|555.82|553.42|555.7|553.3|0
1646711230000|2022-03-08 03:47:10|555.95|553.55|556.2|553.8|556.2|553.8|555.95|553.55|0
1646711240000|2022-03-08 03:47:20|556.07|553.67|556.2|553.8|556.2|553.8|556.07|553.67|0
1646711250000|2022-03-08 03:47:30|556.07|553.67|555.7|553.3|556.07|553.67|555.7|553.3|0
1646711260000|2022-03-08 03:47:40|555.82|553.42|555.82|553.42|555.82|553.42|555.82|553.42|0
1646711270000|2022-03-08 03:47:50|555.95|553.55|556.32|553.92|556.32|553.92|555.95|553.55|0
1646711280000|2022-03-08 03:48:00|556.45|554.05|556.45|554.05|556.45|554.05|556.45|554.05|0
1646711290000|2022-03-08 03:48:10|556.32|553.92|556.82|554.42|556.82|554.42|556.32|553.92|0
1646711300000|2022-03-08 03:48:20|556.32|553.92|556.32|553.92|556.57|554.17|556.32|553.92|0
1646711310000|2022-03-08 03:48:30|555.95|553.55|555.95|553.55|556.07|553.67|555.82|553.42|0
1646711320000|2022-03-08 03:48:40|555.7|553.3|556.07|553.67|556.07|553.67|555.7|553.3|0
1646711330000|2022-03-08 03:48:50|555.82|553.42|555.32|552.92|555.82|553.42|555.32|552.92|0
1646711340000|2022-03-08 03:49:00|555.2|552.8|555.07|552.67|555.2|552.8|555.07|552.67|0
1646711350000|2022-03-08 03:49:10|555.2|552.8|555.7|553.3|555.7|553.3|555.2|552.8|0
1646711360000|2022-03-08 03:49:20|555.57|553.17|556.32|553.92|556.32|553.92|555.57|553.17|0
1646711370000|2022-03-08 03:49:30|556.07|553.67|555.7|553.3|556.07|553.67|555.7|553.3|0
1646711380000|2022-03-08 03:49:40|555.82|553.42|555.82|553.42|555.82|553.42|555.82|553.42|0
1646711390000|2022-03-08 03:49:50|555.95|553.55|555.45|553.05|555.95|553.55|555.45|553.05|0
1646711400000|2022-03-08 03:50:00|555.57|553.17|555.45|553.05|555.57|553.17|555.45|553.05|0
1646711410000|2022-03-08 03:50:10|555.82|553.42|555.45|553.05|555.82|553.42|555.45|553.05|0
1646711420000|2022-03-08 03:50:20|555.57|553.17|555.07|552.67|555.57|553.17|555.07|552.67|0
1646711430000|2022-03-08 03:50:30|555.2|552.8|555.45|553.05|555.45|553.05|555.2|552.8|0
1646711440000|2022-03-08 03:50:40|555.2|552.8|555.07|552.67|555.2|552.8|555.07|552.67|0
1646711450000|2022-03-08 03:50:50|555.2|552.8|555.07|552.67|555.2|552.8|555.07|552.67|0
1646711460000|2022-03-08 03:51:00|554.82|552.42|555.07|552.67|555.07|552.67|554.82|552.42|0
1646711470000|2022-03-08 03:51:10|555.32|552.92|555.32|552.92|555.32|552.92|555.32|552.92|0
1646711480000|2022-03-08 03:51:20|555.2|552.8|555.2|552.8|555.32|552.92|555.07|552.67|0
1646711490000|2022-03-08 03:51:30|555.32|552.92|555.32|552.92|555.32|552.92|555.32|552.92|0
1646711500000|2022-03-08 03:51:40|555.2|552.8|555.07|552.67|555.2|552.8|555.07|552.67|0
1646711510000|2022-03-08 03:51:50|555.2|552.8|555.2|552.8|555.2|552.8|555.07|552.67|0
1646711520000|2022-03-08 03:52:00|555.07|552.67|555.07|552.67|555.07|552.67|555.07|552.67|0
1646711550000|2022-03-08 03:52:30|554.82|552.42|554.82|552.42|554.82|552.42|554.7|552.3|0
1646711560000|2022-03-08 03:52:40|554.95|552.55|554.95|552.55|554.95|552.55|554.95|552.55|0
1646711570000|2022-03-08 03:52:50|555.07|552.67|554.95|552.55|555.2|552.8|554.95|552.55|0
1646711580000|2022-03-08 03:53:00|555.07|552.67|554.07|551.67|555.2|552.8|554.07|551.67|0
1646711590000|2022-03-08 03:53:10|553.32|550.92|553.45|551.05|553.45|551.05|553.32|550.92|0
1646711600000|2022-03-08 03:53:20|553.82|551.42|553.57|551.17|553.82|551.42|553.57|551.17|0
1646711610000|2022-03-08 03:53:30|553.32|550.92|553.32|550.92|553.45|551.05|553.32|550.92|0
1646711620000|2022-03-08 03:53:40|553.7|551.3|553.7|551.3|553.7|551.3|553.7|551.3|0
1646711630000|2022-03-08 03:53:50|553.45|551.05|553.82|551.42|553.95|551.55|553.45|551.05|0
1646711640000|2022-03-08 03:54:00|553.95|551.55|553.95|551.55|553.95|551.55|553.95|551.55|0
1646711650000|2022-03-08 03:54:10|553.82|551.42|553.95|551.55|553.95|551.55|553.82|551.42|0
1646711660000|2022-03-08 03:54:20|553.82|551.42|553.95|551.55|553.95|551.55|553.82|551.42|0
1646711670000|2022-03-08 03:54:30|553.82|551.42|554.07|551.67|554.07|551.67|553.82|551.42|0
1646711680000|2022-03-08 03:54:40|554.45|552.05|554.32|551.92|554.45|552.05|554.2|551.8|0
1646711690000|2022-03-08 03:54:50|554.7|552.3|554.82|552.42|554.82|552.42|554.7|552.3|0
1646711700000|2022-03-08 03:55:00|555.07|552.67|555.07|552.67|555.07|552.67|555.07|552.67|0
1646711710000|2022-03-08 03:55:10|555.2|552.8|555.82|553.42|555.82|553.42|555.2|552.8|0
1646711720000|2022-03-08 03:55:20|555.7|553.3|555.82|553.42|555.95|553.55|555.7|553.3|0
1646711730000|2022-03-08 03:55:30|555.95|553.55|555.82|553.42|556.07|553.67|555.82|553.42|0
1646711740000|2022-03-08 03:55:40|555.57|553.17|556.07|553.67|556.07|553.67|555.57|553.17|0
1646711750000|2022-03-08 03:55:50|556.2|553.8|555.82|553.42|556.2|553.8|555.57|553.17|0
1646711760000|2022-03-08 03:56:00|555.95|553.55|555.7|553.3|556.57|554.17|555.7|553.3|0
1646711770000|2022-03-08 03:56:10|555.57|553.17|555.82|553.42|555.82|553.42|555.57|553.17|0
1646711780000|2022-03-08 03:56:20|555.95|553.55|555.95|553.55|556.07|553.67|555.95|553.55|0
1646711790000|2022-03-08 03:56:30|556.07|553.67|555.7|553.3|556.07|553.67|555.7|553.3|0
1646711800000|2022-03-08 03:56:40|555.57|553.17|555.57|553.17|555.7|553.3|555.57|553.17|0
1646711810000|2022-03-08 03:56:50|555.7|553.3|555.82|553.42|555.82|553.42|555.7|553.3|0
1646711820000|2022-03-08 03:57:00|555.7|553.3|555.32|552.92|555.7|553.3|555.32|552.92|0
1646711830000|2022-03-08 03:57:10|555.07|552.67|555.07|552.67|555.07|552.67|554.82|552.42|0
1646711840000|2022-03-08 03:57:20|554.95|552.55|554.7|552.3|555.07|552.67|554.7|552.3|0
1646711850000|2022-03-08 03:57:30|554.57|552.17|554.45|552.05|554.57|552.17|554.45|552.05|0
1646711860000|2022-03-08 03:57:40|554.7|552.3|554.95|552.55|554.95|552.55|554.7|552.3|0
1646711870000|2022-03-08 03:57:50|554.57|552.17|554.7|552.3|554.7|552.3|554.57|552.17|0
1646711880000|2022-03-08 03:58:00|554.57|552.17|555.07|552.67|555.07|552.67|554.57|552.17|0
1646711890000|2022-03-08 03:58:10|555.32|552.92|555.82|553.42|555.82|553.42|555.32|552.92|0
1646711900000|2022-03-08 03:58:20|555.95|553.55|555.95|553.55|556.07|553.67|555.95|553.55|0
1646711910000|2022-03-08 03:58:30|556.07|553.67|555.95|553.55|556.07|553.67|555.7|553.3|0
1646711920000|2022-03-08 03:58:40|556.07|553.67|555.82|553.42|556.07|553.67|555.82|553.42|0
1646711930000|2022-03-08 03:58:50|555.7|553.3|556.07|553.67|556.07|553.67|555.7|553.3|0
1646711940000|2022-03-08 03:59:00|555.7|553.3|555.7|553.3|555.7|553.3|555.7|553.3|0
1646711950000|2022-03-08 03:59:10|555.82|553.42|555.45|553.05|555.82|553.42|555.32|552.92|0
1646711960000|2022-03-08 03:59:20|555.57|553.17|555.2|552.8|555.57|553.17|555.2|552.8|0
1646711970000|2022-03-08 03:59:30|555.57|553.17|554.95|552.55|555.57|553.17|554.95|552.55|0
1646711980000|2022-03-08 03:59:40|554.82|552.42|554.57|552.17|554.82|552.42|554.57|552.17|0
1646711990000|2022-03-08 03:59:50|554.7|552.3|554.2|551.8|554.7|552.3|554.07|551.67|0
1646712000000|2022-03-08 04:00:00|554.32|551.92|554.07|551.67|554.32|551.92|553.82|551.42|0
1646712010000|2022-03-08 04:00:10|554.2|551.8|554.2|551.8|554.2|551.8|554.2|551.8|0
1646712020000|2022-03-08 04:00:20|554.07|551.67|554.32|551.92|554.32|551.92|554.07|551.67|0
1646712030000|2022-03-08 04:00:30|554.57|552.17|554.7|552.3|554.7|552.3|554.57|552.17|0
1646712040000|2022-03-08 04:00:40|554.57|552.17|554.82|552.42|554.82|552.42|554.57|552.17|0
1646712050000|2022-03-08 04:00:50|554.7|552.3|554.45|552.05|554.7|552.3|554.45|552.05|0
1646712060000|2022-03-08 04:01:00|554.57|552.17|554.57|552.17|554.82|552.42|554.57|552.17|0
1646712070000|2022-03-08 04:01:10|554.7|552.3|554.7|552.3|554.95|552.55|554.7|552.3|0
1646712080000|2022-03-08 04:01:20|554.95|552.55|554.82|552.42|555.07|552.67|554.82|552.42|0
1646712090000|2022-03-08 04:01:30|555.2|552.8|555.07|552.67|555.32|552.92|555.07|552.67|0
1646712110000|2022-03-08 04:01:50|555.32|552.92|555.32|552.92|555.57|553.17|555.32|552.92|0
1646712120000|2022-03-08 04:02:00|555.45|553.05|555.7|553.3|555.7|553.3|555.45|553.05|0
1646712130000|2022-03-08 04:02:10|555.57|553.17|555.57|553.17|555.57|553.17|555.57|553.17|0
1646712140000|2022-03-08 04:02:20|555.45|553.05|555.07|552.67|555.45|553.05|555.07|552.67|0
1646712150000|2022-03-08 04:02:30|554.95|552.55|554.82|552.42|554.95|552.55|554.82|552.42|0
1646712160000|2022-03-08 04:02:40|555.2|552.8|555.32|552.92|555.32|552.92|555.07|552.67|0
1646712170000|2022-03-08 04:02:50|555.57|553.17|555.7|553.3|555.7|553.3|555.57|553.17|0
1646712180000|2022-03-08 04:03:00|555.32|552.92|555.45|553.05|555.7|553.3|555.32|552.92|0
1646712190000|2022-03-08 04:03:10|555.82|553.42|555.57|553.17|555.82|553.42|555.57|553.17|0
1646712200000|2022-03-08 04:03:20|555.7|553.3|555.7|553.3|555.82|553.42|555.7|553.3|0
1646712210000|2022-03-08 04:03:30|555.45|553.05|555.32|552.92|555.45|553.05|555.32|552.92|0
1646712220000|2022-03-08 04:03:40|555.7|553.3|555.7|553.3|555.7|553.3|555.7|553.3|0
1646712230000|2022-03-08 04:03:50|555.82|553.42|555.95|553.55|555.95|553.55|555.82|553.42|0
1646712240000|2022-03-08 04:04:00|555.57|553.17|555.32|552.92|555.82|553.42|555.32|552.92|0
1646712250000|2022-03-08 04:04:10|555.57|553.17|555.7|553.3|555.7|553.3|555.57|553.17|0
1646712260000|2022-03-08 04:04:20|555.57|553.17|555.57|553.17|555.57|553.17|555.57|553.17|0
1646712270000|2022-03-08 04:04:30|555.32|552.92|555.2|552.8|555.32|552.92|555.2|552.8|0
1646712280000|2022-03-08 04:04:40|553.95|551.55|554.07|551.67|554.07|551.67|553.82|551.42|0
1646712310000|2022-03-08 04:05:10|554.95|552.55|554.82|552.42|555.32|552.92|554.82|552.42|0
1646712320000|2022-03-08 04:05:20|554.95|552.55|555.07|552.67|555.07|552.67|554.95|552.55|0
1646712330000|2022-03-08 04:05:30|554.82|552.42|554.82|552.42|554.82|552.42|554.82|552.42|0
1646712340000|2022-03-08 04:05:40|555.07|552.67|554.95|552.55|555.07|552.67|554.82|552.42|0
1646712350000|2022-03-08 04:05:50|555.07|552.67|555.07|552.67|555.07|552.67|555.07|552.67|0
1646712380000|2022-03-08 04:06:20|554.95|552.55|554.82|552.42|555.07|552.67|554.82|552.42|0
1646712390000|2022-03-08 04:06:30|555.07|552.67|555.07|552.67|555.07|552.67|555.07|552.67|0
1646712400000|2022-03-08 04:06:40|554.82|552.42|554.57|552.17|554.82|552.42|554.57|552.17|0
1646712410000|2022-03-08 04:06:50|554.95|552.55|555.07|552.67|555.07|552.67|554.95|552.55|0
1646712420000|2022-03-08 04:07:00|554.95|552.55|554.95|552.55|554.95|552.55|554.95|552.55|0
1646712430000|2022-03-08 04:07:10|554.82|552.42|554.45|552.05|554.82|552.42|554.45|552.05|0
1646712440000|2022-03-08 04:07:20|554.32|551.92|554.07|551.67|554.32|551.92|554.07|551.67|0
1646712450000|2022-03-08 04:07:30|553.82|551.42|554.07|551.67|554.07|551.67|553.82|551.42|0
1646712460000|2022-03-08 04:07:40|554.57|552.17|554.57|552.17|554.57|552.17|554.57|552.17|0
1646712470000|2022-03-08 04:07:50|554.32|551.92|554.82|552.42|554.82|552.42|554.32|551.92|0
1646712480000|2022-03-08 04:08:00|554.7|552.3|554.57|552.17|554.82|552.42|554.57|552.17|0
1646712490000|2022-03-08 04:08:10|554.7|552.3|554.57|552.17|554.82|552.42|554.57|552.17|0
1646712500000|2022-03-08 04:08:20|554.32|551.92|554.45|552.05|554.45|552.05|554.32|551.92|0
1646712510000|2022-03-08 04:08:30|554.2|551.8|553.82|551.42|554.2|551.8|553.82|551.42|0
1646712520000|2022-03-08 04:08:40|553.95|551.55|554.2|551.8|554.2|551.8|553.95|551.55|0
1646712530000|2022-03-08 04:08:50|554.07|551.67|554.07|551.67|554.07|551.67|554.07|551.67|0
1646712540000|2022-03-08 04:09:00|554.2|551.8|554.45|552.05|554.45|552.05|554.2|551.8|0
1646712550000|2022-03-08 04:09:10|554.57|552.17|554.2|551.8|554.57|552.17|554.2|551.8|0
1646712560000|2022-03-08 04:09:20|554.07|551.67|554.2|551.8|554.57|552.17|554.07|551.67|0
1646712570000|2022-03-08 04:09:30|554.32|551.92|554.45|552.05|554.45|552.05|554.32|551.92|0
1646712580000|2022-03-08 04:09:40|554.32|551.92|554.32|551.92|554.32|551.92|554.32|551.92|0
1646712590000|2022-03-08 04:09:50|554.2|551.8|554.32|551.92|554.32|551.92|554.2|551.8|0
1646712600000|2022-03-08 04:10:00|554.45|552.05|554.7|552.3|554.7|552.3|554.45|552.05|0
1646712610000|2022-03-08 04:10:10|554.82|552.42|554.95|552.55|554.95|552.55|554.82|552.42|0
1646712620000|2022-03-08 04:10:20|555.07|552.67|555.2|552.8|555.2|552.8|555.07|552.67|0
1646712630000|2022-03-08 04:10:30|555.57|553.17|555.82|553.42|555.82|553.42|555.57|553.17|0
1646712640000|2022-03-08 04:10:40|556.45|554.05|557.07|554.67|557.07|554.67|556.45|554.05|0
1646712650000|2022-03-08 04:10:50|556.57|554.17|556.57|554.17|556.82|554.42|556.57|554.17|0
1646712660000|2022-03-08 04:11:00|556.32|553.92|556.82|554.42|556.82|554.42|556.32|553.92|0
1646712670000|2022-03-08 04:11:10|556.32|553.92|556.57|554.17|556.57|554.17|556.32|553.92|0
1646712680000|2022-03-08 04:11:20|556.7|554.3|556.7|554.3|556.7|554.3|556.7|554.3|0
1646712690000|2022-03-08 04:11:30|556.82|554.42|556.57|554.17|556.82|554.42|556.57|554.17|0
1646712700000|2022-03-08 04:11:40|556.7|554.3|557.07|554.67|557.07|554.67|556.57|554.17|0
1646712710000|2022-03-08 04:11:50|557.2|554.8|557.45|555.05|557.57|555.17|557.07|554.67|0
1646712720000|2022-03-08 04:12:00|557.2|554.8|556.32|553.92|557.32|554.92|556.32|553.92|0
1646712730000|2022-03-08 04:12:10|556.07|553.67|556.2|553.8|556.2|553.8|556.07|553.67|0
1646712740000|2022-03-08 04:12:20|556.07|553.67|556.32|553.92|556.32|553.92|556.07|553.67|0
1646712750000|2022-03-08 04:12:30|556.57|554.17|556.32|553.92|556.57|554.17|556.2|553.8|0
1646712760000|2022-03-08 04:12:40|556.45|554.05|556.32|553.92|556.45|554.05|556.07|553.67|0
1646712770000|2022-03-08 04:12:50|556.45|554.05|555.95|553.55|556.45|554.05|555.95|553.55|0
1646712780000|2022-03-08 04:13:00|555.82|553.42|556.07|553.67|556.07|553.67|555.82|553.42|0
1646712790000|2022-03-08 04:13:10|556.7|554.3|556.7|554.3|556.7|554.3|556.57|554.17|0
1646712800000|2022-03-08 04:13:20|557.2|554.8|557.07|554.67|557.45|555.05|556.95|554.55|0
1646712810000|2022-03-08 04:13:30|556.7|554.3|556.95|554.55|556.95|554.55|556.7|554.3|0
1646712820000|2022-03-08 04:13:40|556.45|554.05|556.2|553.8|556.45|554.05|556.2|553.8|0
1646712830000|2022-03-08 04:13:50|556.7|554.3|556.45|554.05|556.82|554.42|556.45|554.05|0
1646712840000|2022-03-08 04:14:00|556.07|553.67|556.2|553.8|556.2|553.8|555.7|553.3|0
1646712850000|2022-03-08 04:14:10|555.82|553.42|555.45|553.05|555.82|553.42|555.32|552.92|0
1646712860000|2022-03-08 04:14:20|555.57|553.17|555.32|552.92|555.57|553.17|555.32|552.92|0
1646712870000|2022-03-08 04:14:30|555.82|553.42|555.7|553.3|555.82|553.42|555.57|553.17|0
1646712880000|2022-03-08 04:14:40|555.82|553.42|556.2|553.8|556.2|553.8|555.82|553.42|0
1646712890000|2022-03-08 04:14:50|556.07|553.67|556.32|553.92|556.45|554.05|556.07|553.67|0
1646712900000|2022-03-08 04:15:00|556.45|554.05|557.2|554.8|557.2|554.8|556.45|554.05|0
1646712910000|2022-03-08 04:15:10|557.57|555.17|557.2|554.8|557.57|555.17|557.2|554.8|0
1646712920000|2022-03-08 04:15:20|557.07|554.67|557.07|554.67|557.07|554.67|556.7|554.3|0
1646712930000|2022-03-08 04:15:30|557.2|554.8|556.95|554.55|557.2|554.8|556.82|554.42|0
1646712940000|2022-03-08 04:15:40|556.7|554.3|555.95|553.55|556.7|554.3|555.82|553.42|0
1646712950000|2022-03-08 04:15:50|556.2|553.8|556.07|553.67|556.2|553.8|555.7|553.3|0
1646712960000|2022-03-08 04:16:00|555.82|553.42|555.7|553.3|556.07|553.67|555.7|553.3|0
1646712970000|2022-03-08 04:16:10|555.45|553.05|555.45|553.05|555.45|553.05|555.45|553.05|0
1646712980000|2022-03-08 04:16:20|555.57|553.17|556.07|553.67|556.2|553.8|555.57|553.17|0
1646712990000|2022-03-08 04:16:30|556.2|553.8|556.7|554.3|556.7|554.3|556.2|553.8|0
1646713000000|2022-03-08 04:16:40|556.82|554.42|556.57|554.17|556.95|554.55|556.57|554.17|0
1646713010000|2022-03-08 04:16:50|556.45|554.05|556.07|553.67|556.45|554.05|555.82|553.42|0
1646713020000|2022-03-08 04:17:00|555.82|553.42|556.2|553.8|556.57|554.17|555.82|553.42|0
1646713030000|2022-03-08 04:17:10|556.32|553.92|556.57|554.17|556.57|554.17|556.32|553.92|0
1646713040000|2022-03-08 04:17:20|556.7|554.3|556.95|554.55|557.32|554.92|556.7|554.3|0
1646713050000|2022-03-08 04:17:30|557.2|554.8|557.45|555.05|557.45|555.05|557.2|554.8|0
1646713060000|2022-03-08 04:17:40|557.32|554.92|556.95|554.55|557.32|554.92|556.82|554.42|0
1646713070000|2022-03-08 04:17:50|556.82|554.42|556.57|554.17|556.82|554.42|556.57|554.17|0
1646713080000|2022-03-08 04:18:00|556.45|554.05|556.95|554.55|557.07|554.67|556.45|554.05|0
1646713090000|2022-03-08 04:18:10|557.07|554.67|556.82|554.42|557.07|554.67|556.82|554.42|0
1646713100000|2022-03-08 04:18:20|556.95|554.55|557.45|555.05|557.45|555.05|556.95|554.55|0
1646713110000|2022-03-08 04:18:30|557.57|555.17|558.57|556.17|558.57|556.17|557.57|555.17|0
1646713120000|2022-03-08 04:18:40|558.32|555.92|558.57|556.17|558.57|556.17|558.32|555.92|0
1646713130000|2022-03-08 04:18:50|558.32|555.92|558.57|556.17|558.57|556.17|558.32|555.92|0
1646713140000|2022-03-08 04:19:00|558.7|556.3|558.7|556.3|558.7|556.3|558.57|556.17|0
1646713150000|2022-03-08 04:19:10|558.57|556.17|558.57|556.17|558.57|556.17|558.32|555.92|0
1646713160000|2022-03-08 04:19:20|558.2|555.8|557.07|554.67|558.2|555.8|557.07|554.67|0
1646713170000|2022-03-08 04:19:30|556.82|554.42|556.07|553.67|556.82|554.42|556.07|553.67|0
1646713180000|2022-03-08 04:19:40|556.45|554.05|556.45|554.05|556.57|554.17|556.32|553.92|0
1646713190000|2022-03-08 04:19:50|556.7|554.3|556.32|553.92|556.82|554.42|556.32|553.92|0
1646713200000|2022-03-08 04:20:00|557.2|554.8|556.7|554.3|557.2|554.8|556.7|554.3|0
1646713210000|2022-03-08 04:20:10|556.82|554.42|556.82|554.42|556.95|554.55|556.82|554.42|0
1646713220000|2022-03-08 04:20:20|556.57|554.17|556.07|553.67|556.57|554.17|556.07|553.67|0
1646713230000|2022-03-08 04:20:30|556.2|553.8|556.45|554.05|556.57|554.17|556.2|553.8|0
1646713240000|2022-03-08 04:20:40|556.32|553.92|557.45|555.05|557.45|555.05|556.2|553.8|0
1646713250000|2022-03-08 04:20:50|557.95|555.55|558.82|556.42|558.82|556.42|557.95|555.55|0
1646713260000|2022-03-08 04:21:00|558.57|556.17|558.07|555.67|558.57|556.17|558.07|555.67|0
1646713270000|2022-03-08 04:21:10|557.57|555.17|557.82|555.42|558.07|555.67|557.57|555.17|0
1646713280000|2022-03-08 04:21:20|557.95|555.55|558.2|555.8|558.2|555.8|557.95|555.55|0
1646713290000|2022-03-08 04:21:30|558.07|555.67|558.32|555.92|558.32|555.92|557.82|555.42|0
1646713300000|2022-03-08 04:21:40|558.45|556.05|557.45|555.05|558.57|556.17|557.45|555.05|0
1646713310000|2022-03-08 04:21:50|557.7|555.3|557.2|554.8|557.7|555.3|557.2|554.8|0
1646713320000|2022-03-08 04:22:00|557.07|554.67|557.2|554.8|557.2|554.8|556.45|554.05|0
1646713330000|2022-03-08 04:22:10|557.82|555.42|557.57|555.17|557.82|555.42|557.57|555.17|0
1646713340000|2022-03-08 04:22:20|557.45|555.05|558.32|555.92|558.32|555.92|557.45|555.05|0
1646713350000|2022-03-08 04:22:30|558.45|556.05|558.32|555.92|558.45|556.05|558.32|555.92|0
1646713360000|2022-03-08 04:22:40|559.07|556.67|559.45|557.05|559.45|557.05|558.57|556.17|0
1646713370000|2022-03-08 04:22:50|559.32|556.92|560.07|557.67|560.07|557.67|559.32|556.92|0
1646713380000|2022-03-08 04:23:00|559.95|557.55|560.2|557.8|560.45|558.05|559.95|557.55|0
1646713390000|2022-03-08 04:23:10|560.32|557.92|560.2|557.8|560.32|557.92|560.2|557.8|0
1646713400000|2022-03-08 04:23:20|560.32|557.92|560.2|557.8|560.32|557.92|560.2|557.8|0
1646713410000|2022-03-08 04:23:30|560.57|558.17|560.57|558.17|560.57|558.17|560.57|558.17|0
1646713420000|2022-03-08 04:23:40|560.2|557.8|560.07|557.67|560.2|557.8|559.95|557.55|0
1646713430000|2022-03-08 04:23:50|560.2|557.8|560.82|558.42|560.82|558.42|560.2|557.8|0
1646713440000|2022-03-08 04:24:00|559.82|557.42|559.7|557.3|559.82|557.42|559.57|557.17|0
1646713450000|2022-03-08 04:24:10|559.82|557.42|561.7|559.3|561.7|559.3|559.82|557.42|0
1646713460000|2022-03-08 04:24:20|561.2|558.8|560.95|558.55|561.45|559.05|560.95|558.55|0
1646713470000|2022-03-08 04:24:30|561.07|558.67|560.57|558.17|561.07|558.67|560.57|558.17|0
1646713480000|2022-03-08 04:24:40|560.7|558.3|560.57|558.17|560.7|558.3|560.57|558.17|0
1646713490000|2022-03-08 04:24:50|560.32|557.92|560.07|557.67|560.32|557.92|560.07|557.67|0
1646713500000|2022-03-08 04:25:00|559.95|557.55|560.32|557.92|560.7|558.3|559.95|557.55|0
1646713510000|2022-03-08 04:25:10|560.45|558.05|560.2|557.8|560.45|558.05|560.2|557.8|0
1646713530000|2022-03-08 04:25:30|560.32|557.92|560.45|558.05|560.57|558.17|560.32|557.92|0
1646713540000|2022-03-08 04:25:40|560.32|557.92|560.2|557.8|560.57|558.17|560.2|557.8|0
1646713550000|2022-03-08 04:25:50|560.32|557.92|560.32|557.92|560.45|558.05|560.32|557.92|0
1646713560000|2022-03-08 04:26:00|560.2|557.8|560.7|558.3|560.7|558.3|560.2|557.8|0
1646713570000|2022-03-08 04:26:10|560.32|557.92|560.57|558.17|560.57|558.17|560.32|557.92|0
1646713580000|2022-03-08 04:26:20|560.45|558.05|560.07|557.67|560.45|558.05|560.07|557.67|0
1646713590000|2022-03-08 04:26:30|559.95|557.55|559.2|556.8|559.95|557.55|559.2|556.8|0
1646713600000|2022-03-08 04:26:40|559.32|556.92|559.82|557.42|559.82|557.42|559.32|556.92|0
1646713610000|2022-03-08 04:26:50|559.95|557.55|559.95|557.55|559.95|557.55|559.95|557.55|0
1646713620000|2022-03-08 04:27:00|559.82|557.42|559.7|557.3|560.07|557.67|559.7|557.3|0
1646713630000|2022-03-08 04:27:10|559.45|557.05|559.45|557.05|559.57|557.17|559.45|557.05|0
1646713640000|2022-03-08 04:27:20|559.57|557.17|559.95|557.55|559.95|557.55|559.45|557.05|0
1646713650000|2022-03-08 04:27:30|560.07|557.67|559.7|557.3|560.07|557.67|559.7|557.3|0
1646713660000|2022-03-08 04:27:40|559.57|557.17|559.45|557.05|559.57|557.17|559.45|557.05|0
1646713670000|2022-03-08 04:27:50|559.57|557.17|559.45|557.05|559.57|557.17|559.45|557.05|0
1646713680000|2022-03-08 04:28:00|559.57|557.17|558.57|556.17|559.57|557.17|558.57|556.17|0
1646713690000|2022-03-08 04:28:10|558.7|556.3|559.07|556.67|559.07|556.67|558.7|556.3|0
1646713700000|2022-03-08 04:28:20|558.95|556.55|558.95|556.55|559.07|556.67|558.95|556.55|0
1646713710000|2022-03-08 04:28:30|558.82|556.42|558.82|556.42|558.82|556.42|558.82|556.42|0
1646713720000|2022-03-08 04:28:40|558.7|556.3|558.7|556.3|558.7|556.3|558.7|556.3|0
1646713740000|2022-03-08 04:29:00|558.57|556.17|558.7|556.3|558.7|556.3|558.57|556.17|0
1646713750000|2022-03-08 04:29:10|558.82|556.42|558.95|556.55|558.95|556.55|558.82|556.42|0
1646713760000|2022-03-08 04:29:20|559.2|556.8|559.45|557.05|559.45|557.05|559.2|556.8|0
1646713770000|2022-03-08 04:29:30|559.32|556.92|559.45|557.05|559.45|557.05|559.32|556.92|0
1646713780000|2022-03-08 04:29:40|559.2|556.8|559.32|556.92|559.45|557.05|559.2|556.8|0
1646713790000|2022-03-08 04:29:50|559.2|556.8|559.07|556.67|559.2|556.8|559.07|556.67|0
1646713800000|2022-03-08 04:30:00|559.32|556.92|559.7|557.3|559.7|557.3|559.32|556.92|0
1646713810000|2022-03-08 04:30:10|559.45|557.05|558.57|556.17|559.45|557.05|558.57|556.17|0
1646713820000|2022-03-08 04:30:20|558.45|556.05|558.57|556.17|558.57|556.17|558.32|555.92|0
1646713830000|2022-03-08 04:30:30|558.7|556.3|559.57|557.17|559.57|557.17|558.7|556.3|0
1646713840000|2022-03-08 04:30:40|559.7|557.3|559.32|556.92|559.7|557.3|559.32|556.92|0
1646713850000|2022-03-08 04:30:50|559.82|557.42|559.32|556.92|559.82|557.42|559.32|556.92|0
1646713860000|2022-03-08 04:31:00|559.2|556.8|559.07|556.67|559.2|556.8|559.07|556.67|0
1646713870000|2022-03-08 04:31:10|559.2|556.8|559.45|557.05|559.45|557.05|559.07|556.67|0
1646713880000|2022-03-08 04:31:20|559.57|557.17|559.57|557.17|559.57|557.17|559.45|557.05|0
1646713890000|2022-03-08 04:31:30|559.45|557.05|559.45|557.05|559.45|557.05|559.32|556.92|0
1646713900000|2022-03-08 04:31:40|559.7|557.3|559.57|557.17|559.7|557.3|559.32|556.92|0
1646713910000|2022-03-08 04:31:50|559.32|556.92|558.45|556.05|559.32|556.92|558.45|556.05|0
1646713920000|2022-03-08 04:32:00|559.07|556.67|558.82|556.42|559.07|556.67|558.82|556.42|0
1646713930000|2022-03-08 04:32:10|559.07|556.67|558.95|556.55|559.07|556.67|558.95|556.55|0
1646713940000|2022-03-08 04:32:20|559.07|556.67|559.2|556.8|559.2|556.8|559.07|556.67|0
1646713950000|2022-03-08 04:32:30|558.82|556.42|558.95|556.55|558.95|556.55|558.82|556.42|0
1646713960000|2022-03-08 04:32:40|558.57|556.17|558.7|556.3|558.7|556.3|558.57|556.17|0
1646713970000|2022-03-08 04:32:50|558.57|556.17|558.7|556.3|558.7|556.3|558.57|556.17|0
1646713980000|2022-03-08 04:33:00|558.57|556.17|558.57|556.17|558.7|556.3|558.57|556.17|0
1646713990000|2022-03-08 04:33:10|558.7|556.3|558.7|556.3|558.7|556.3|558.7|556.3|0
1646714000000|2022-03-08 04:33:20|558.57|556.17|558.7|556.3|558.7|556.3|558.57|556.17|0
1646714010000|2022-03-08 04:33:30|558.57|556.17|558.57|556.17|558.82|556.42|558.57|556.17|0
1646714020000|2022-03-08 04:33:40|558.7|556.3|558.57|556.17|558.7|556.3|558.57|556.17|0
1646714030000|2022-03-08 04:33:50|558.7|556.3|558.57|556.17|558.7|556.3|558.57|556.17|0
1646714040000|2022-03-08 04:34:00|558.7|556.3|558.57|556.17|558.82|556.42|558.57|556.17|0
1646714050000|2022-03-08 04:34:10|558.82|556.42|559.45|557.05|559.45|557.05|558.7|556.3|0
1646714060000|2022-03-08 04:34:20|559.32|556.92|559.07|556.67|559.45|557.05|559.07|556.67|0
1646714070000|2022-03-08 04:34:30|558.82|556.42|559.45|557.05|559.45|557.05|558.82|556.42|0
1646714080000|2022-03-08 04:34:40|560.45|558.05|560.2|557.8|560.45|558.05|560.2|557.8|0
1646714090000|2022-03-08 04:34:50|559.2|556.8|559.82|557.42|559.82|557.42|559.07|556.67|0
1646714100000|2022-03-08 04:35:00|559.95|557.55|558.7|556.3|559.95|557.55|558.7|556.3|0
1646714110000|2022-03-08 04:35:10|558.95|556.55|558.95|556.55|558.95|556.55|558.82|556.42|0
1646714120000|2022-03-08 04:35:20|558.82|556.42|558.57|556.17|558.82|556.42|558.57|556.17|0
1646714130000|2022-03-08 04:35:30|558.82|556.42|558.95|556.55|559.07|556.67|558.82|556.42|0
1646714140000|2022-03-08 04:35:40|559.07|556.67|558.82|556.42|559.07|556.67|558.82|556.42|0
1646714150000|2022-03-08 04:35:50|558.95|556.55|558.7|556.3|558.95|556.55|558.7|556.3|0
1646714160000|2022-03-08 04:36:00|558.95|556.55|559.07|556.67|559.07|556.67|558.95|556.55|0
1646714170000|2022-03-08 04:36:10|559.2|556.8|558.95|556.55|559.2|556.8|558.95|556.55|0
1646714180000|2022-03-08 04:36:20|559.45|557.05|559.7|557.3|559.7|557.3|559.45|557.05|0
1646714190000|2022-03-08 04:36:30|559.57|557.17|559.2|556.8|559.57|557.17|559.2|556.8|0
1646714200000|2022-03-08 04:36:40|559.32|556.92|559.2|556.8|559.32|556.92|559.2|556.8|0
1646714210000|2022-03-08 04:36:50|559.57|557.17|559.2|556.8|559.57|557.17|559.2|556.8|0
1646714220000|2022-03-08 04:37:00|559.32|556.92|560.32|557.92|560.32|557.92|559.32|556.92|0
1646714230000|2022-03-08 04:37:10|560.57|558.17|560.95|558.55|560.95|558.55|560.57|558.17|0
1646714240000|2022-03-08 04:37:20|561.2|558.8|561.32|558.92|561.32|558.92|561.2|558.8|0
1646714250000|2022-03-08 04:37:30|561.2|558.8|560.7|558.3|561.2|558.8|560.7|558.3|0
1646714260000|2022-03-08 04:37:40|560.57|558.17|561.45|559.05|561.45|559.05|560.57|558.17|0
1646714270000|2022-03-08 04:37:50|562.57|560.17|562.57|560.17|562.82|560.42|562.57|560.17|0
1646714280000|2022-03-08 04:38:00|562.45|560.05|561.7|559.3|562.45|560.05|561.7|559.3|0
1646714290000|2022-03-08 04:38:10|562.32|559.92|562.32|559.92|562.32|559.92|562.32|559.92|0
1646714300000|2022-03-08 04:38:20|562.45|560.05|562.07|559.67|562.45|560.05|562.07|559.67|0
1646714310000|2022-03-08 04:38:30|561.82|559.42|561.82|559.42|561.82|559.42|561.57|559.17|0
1646714320000|2022-03-08 04:38:40|561.57|559.17|561.7|559.3|561.7|559.3|561.57|559.17|0
1646714330000|2022-03-08 04:38:50|561.57|559.17|561.45|559.05|561.57|559.17|561.45|559.05|0
1646714340000|2022-03-08 04:39:00|561.32|558.92|560.7|558.3|561.57|559.17|560.7|558.3|0
1646714350000|2022-03-08 04:39:10|560.57|558.17|560.45|558.05|560.7|558.3|560.45|558.05|0
1646714360000|2022-03-08 04:39:20|560.82|558.42|560.95|558.55|560.95|558.55|560.82|558.42|0
1646714370000|2022-03-08 04:39:30|560.82|558.42|561.07|558.67|561.07|558.67|560.7|558.3|0
1646714380000|2022-03-08 04:39:40|560.82|558.42|560.57|558.17|560.82|558.42|560.57|558.17|0
1646714390000|2022-03-08 04:39:50|560.7|558.3|560.57|558.17|560.7|558.3|560.57|558.17|0
1646714400000|2022-03-08 04:40:00|560.82|558.42|560.45|558.05|560.82|558.42|560.45|558.05|0
1646714410000|2022-03-08 04:40:10|561.82|559.42|561.57|559.17|561.82|559.42|561.57|559.17|0
1646714420000|2022-03-08 04:40:20|560.82|558.42|560.95|558.55|560.95|558.55|560.82|558.42|0
1646714430000|2022-03-08 04:40:30|560.82|558.42|561.2|558.8|561.2|558.8|560.82|558.42|0
1646714440000|2022-03-08 04:40:40|561.32|558.92|561.95|559.55|562.07|559.67|561.32|558.92|0
1646714450000|2022-03-08 04:40:50|561.82|559.42|562.32|559.92|562.32|559.92|561.82|559.42|0
1646714460000|2022-03-08 04:41:00|561.45|559.05|560.57|558.17|561.45|559.05|560.57|558.17|0
1646714470000|2022-03-08 04:41:10|560.82|558.42|561.32|558.92|561.32|558.92|560.82|558.42|0
1646714480000|2022-03-08 04:41:20|561.2|558.8|561.07|558.67|561.2|558.8|560.82|558.42|0
1646714490000|2022-03-08 04:41:30|560.95|558.55|562.07|559.67|562.07|559.67|560.95|558.55|0
1646714500000|2022-03-08 04:41:40|561.82|559.42|561.57|559.17|561.82|559.42|561.57|559.17|0
1646714510000|2022-03-08 04:41:50|561.7|559.3|561.2|558.8|561.7|559.3|561.2|558.8|0
1646714520000|2022-03-08 04:42:00|561.07|558.67|560.95|558.55|561.07|558.67|560.95|558.55|0
1646714530000|2022-03-08 04:42:10|561.07|558.67|560.95|558.55|561.2|558.8|560.95|558.55|0
1646714540000|2022-03-08 04:42:20|560.82|558.42|560.82|558.42|560.82|558.42|560.82|558.42|0
1646714550000|2022-03-08 04:42:30|560.95|558.55|560.7|558.3|560.95|558.55|560.7|558.3|0
1646714560000|2022-03-08 04:42:40|560.82|558.42|560.95|558.55|560.95|558.55|560.82|558.42|0
1646714570000|2022-03-08 04:42:50|560.82|558.42|560.32|557.92|560.95|558.55|560.32|557.92|0
1646714580000|2022-03-08 04:43:00|560.07|557.67|559.57|557.17|560.07|557.67|559.57|557.17|0
1646714590000|2022-03-08 04:43:10|559.7|557.3|559.57|557.17|559.7|557.3|559.57|557.17|0
1646714600000|2022-03-08 04:43:20|559.7|557.3|559.32|556.92|559.7|557.3|558.82|556.42|0
1646714610000|2022-03-08 04:43:30|559.45|557.05|559.2|556.8|559.45|557.05|559.2|556.8|0
1646714620000|2022-03-08 04:43:40|559.32|556.92|558.7|556.3|559.32|556.92|558.7|556.3|0
1646714630000|2022-03-08 04:43:50|558.57|556.17|558.57|556.17|558.7|556.3|558.57|556.17|0
1646714640000|2022-03-08 04:44:00|558.7|556.3|558.82|556.42|558.82|556.42|558.57|556.17|0
1646714650000|2022-03-08 04:44:10|559.2|556.8|559.45|557.05|559.45|557.05|559.07|556.67|0
1646714660000|2022-03-08 04:44:20|559.7|557.3|559.82|557.42|560.2|557.8|559.57|557.17|0
1646714670000|2022-03-08 04:44:30|560.2|557.8|560.82|558.42|560.82|558.42|560.2|557.8|0
1646714680000|2022-03-08 04:44:40|560.57|558.17|560.57|558.17|560.57|558.17|560.57|558.17|0
1646714690000|2022-03-08 04:44:50|560.7|558.3|560.57|558.17|560.82|558.42|560.57|558.17|0
1646714700000|2022-03-08 04:45:00|561.45|559.05|561.07|558.67|561.45|559.05|561.07|558.67|0
1646714710000|2022-03-08 04:45:10|562.07|559.67|562.95|560.55|563.2|560.8|562.07|559.67|0
1646714720000|2022-03-08 04:45:20|562.57|560.17|562.45|560.05|562.82|560.42|562.45|560.05|0
1646714730000|2022-03-08 04:45:30|562.32|559.92|561.57|559.17|562.32|559.92|561.57|559.17|0
1646714740000|2022-03-08 04:45:40|561.07|558.67|561.2|558.8|561.7|559.3|561.07|558.67|0
1646714750000|2022-03-08 04:45:50|561.07|558.67|561.32|558.92|561.32|558.92|561.07|558.67|0
1646714760000|2022-03-08 04:46:00|560.82|558.42|561.82|559.42|561.82|559.42|560.82|558.42|0
1646714770000|2022-03-08 04:46:10|561.7|559.3|561.95|559.55|561.95|559.55|561.7|559.3|0
1646714780000|2022-03-08 04:46:20|561.82|559.42|562.2|559.8|562.32|559.92|561.82|559.42|0
1646714790000|2022-03-08 04:46:30|562.7|560.3|562.07|559.67|562.7|560.3|562.07|559.67|0
1646714800000|2022-03-08 04:46:40|562.2|559.8|562.2|559.8|562.2|559.8|562.2|559.8|0
1646714810000|2022-03-08 04:46:50|561.7|559.3|561.32|558.92|561.7|559.3|561.32|558.92|0
1646714820000|2022-03-08 04:47:00|561.7|559.3|561.45|559.05|561.7|559.3|561.45|559.05|0
1646714830000|2022-03-08 04:47:10|561.95|559.55|561.95|559.55|561.95|559.55|561.95|559.55|0
1646714840000|2022-03-08 04:47:20|561.7|559.3|561.95|559.55|562.07|559.67|561.7|559.3|0
1646714850000|2022-03-08 04:47:30|562.07|559.67|562.32|559.92|562.32|559.92|562.07|559.67|0
1646714860000|2022-03-08 04:47:40|562.2|559.8|562.7|560.3|562.7|560.3|562.2|559.8|0
1646714870000|2022-03-08 04:47:50|562.45|560.05|562.45|560.05|562.45|560.05|561.95|559.55|0
1646714880000|2022-03-08 04:48:00|562.32|559.92|561.95|559.55|562.32|559.92|561.95|559.55|0
1646714890000|2022-03-08 04:48:10|562.2|559.8|562.57|560.17|562.57|560.17|562.2|559.8|0
1646714900000|2022-03-08 04:48:20|562.45|560.05|561.95|559.55|562.45|560.05|561.95|559.55|0
1646714910000|2022-03-08 04:48:30|561.82|559.42|561.32|558.92|561.82|559.42|561.2|558.8|0
1646714920000|2022-03-08 04:48:40|561.45|559.05|561.95|559.55|562.07|559.67|561.45|559.05|0
1646714930000|2022-03-08 04:48:50|562.07|559.67|561.7|559.3|562.07|559.67|561.7|559.3|0
1646714940000|2022-03-08 04:49:00|561.57|559.17|561.45|559.05|561.57|559.17|561.32|558.92|0
1646714950000|2022-03-08 04:49:10|560.95|558.55|560.95|558.55|561.07|558.67|560.95|558.55|0
1646714960000|2022-03-08 04:49:20|561.2|558.8|561.45|559.05|561.45|559.05|561.2|558.8|0
1646714970000|2022-03-08 04:49:30|561.57|559.17|561.2|558.8|561.57|559.17|561.2|558.8|0
1646714980000|2022-03-08 04:49:40|561.7|559.3|561.57|559.17|562.07|559.67|561.57|559.17|0
1646714990000|2022-03-08 04:49:50|561.32|558.92|561.95|559.55|561.95|559.55|561.32|558.92|0
1646715000000|2022-03-08 04:50:00|561.7|559.3|561.57|559.17|561.82|559.42|561.57|559.17|0
1646715010000|2022-03-08 04:50:10|561.7|559.3|561.95|559.55|561.95|559.55|561.7|559.3|0
1646715020000|2022-03-08 04:50:20|561.82|559.42|561.32|558.92|561.82|559.42|561.32|558.92|0
1646715030000|2022-03-08 04:50:30|561.82|559.42|561.2|558.8|561.95|559.55|561.2|558.8|0
1646715040000|2022-03-08 04:50:40|561.32|558.92|560.82|558.42|561.32|558.92|560.82|558.42|0
1646715050000|2022-03-08 04:50:50|560.57|558.17|560.82|558.42|560.95|558.55|560.57|558.17|0
1646715060000|2022-03-08 04:51:00|560.95|558.55|560.95|558.55|560.95|558.55|560.82|558.42|0
1646715070000|2022-03-08 04:51:10|560.32|557.92|560.82|558.42|560.82|558.42|560.32|557.92|0
1646715080000|2022-03-08 04:51:20|560.95|558.55|561.2|558.8|561.2|558.8|560.82|558.42|0
1646715090000|2022-03-08 04:51:30|560.82|558.42|560.95|558.55|561.07|558.67|560.82|558.42|0
1646715100000|2022-03-08 04:51:40|560.82|558.42|560.45|558.05|560.82|558.42|560.32|557.92|0
1646715110000|2022-03-08 04:51:50|560.57|558.17|560.95|558.55|560.95|558.55|560.57|558.17|0
1646715120000|2022-03-08 04:52:00|560.82|558.42|561.57|559.17|561.57|559.17|560.82|558.42|0
1646715130000|2022-03-08 04:52:10|561.2|558.8|561.2|558.8|561.57|559.17|561.2|558.8|0
1646715140000|2022-03-08 04:52:20|561.32|558.92|561.45|559.05|561.57|559.17|561.32|558.92|0
1646715150000|2022-03-08 04:52:30|561.32|558.92|561.45|559.05|561.45|559.05|561.2|558.8|0
1646715160000|2022-03-08 04:52:40|561.57|559.17|561.57|559.17|561.57|559.17|561.57|559.17|0
1646715170000|2022-03-08 04:52:50|561.82|559.42|561.32|558.92|561.82|559.42|561.32|558.92|0
1646715180000|2022-03-08 04:53:00|561.07|558.67|561.07|558.67|561.07|558.67|561.07|558.67|0
1646715190000|2022-03-08 04:53:10|560.95|558.55|560.95|558.55|560.95|558.55|560.82|558.42|0
1646715200000|2022-03-08 04:53:20|561.07|558.67|561.07|558.67|561.07|558.67|561.07|558.67|0
1646715210000|2022-03-08 04:53:30|561.2|558.8|561.32|558.92|561.57|559.17|561.2|558.8|0
1646715220000|2022-03-08 04:53:40|561.2|558.8|561.57|559.17|561.57|559.17|561.2|558.8|0
1646715230000|2022-03-08 04:53:50|561.82|559.42|561.57|559.17|561.82|559.42|561.57|559.17|0
1646715240000|2022-03-08 04:54:00|561.32|558.92|561.07|558.67|561.32|558.92|560.95|558.55|0
1646715250000|2022-03-08 04:54:10|561.2|558.8|561.07|558.67|561.2|558.8|560.95|558.55|0
1646715260000|2022-03-08 04:54:20|560.95|558.55|561.2|558.8|561.2|558.8|560.95|558.55|0
1646715270000|2022-03-08 04:54:30|561.07|558.67|560.95|558.55|561.07|558.67|560.95|558.55|0
1646715280000|2022-03-08 04:54:40|561.07|558.67|561.32|558.92|561.32|558.92|561.07|558.67|0
1646715290000|2022-03-08 04:54:50|560.95|558.55|560.95|558.55|560.95|558.55|560.95|558.55|0
1646715310000|2022-03-08 04:55:10|561.2|558.8|561.07|558.67|561.32|558.92|560.95|558.55|0
1646715320000|2022-03-08 04:55:20|561.2|558.8|561.2|558.8|561.2|558.8|561.2|558.8|0
1646715330000|2022-03-08 04:55:30|561.07|558.67|560.95|558.55|561.07|558.67|560.82|558.42|0
1646715340000|2022-03-08 04:55:40|561.07|558.67|561.07|558.67|561.45|559.05|561.07|558.67|0
1646715350000|2022-03-08 04:55:50|560.82|558.42|560.32|557.92|561.07|558.67|560.32|557.92|0
1646715360000|2022-03-08 04:56:00|560.57|558.17|560.82|558.42|560.82|558.42|560.57|558.17|0
1646715370000|2022-03-08 04:56:10|561.07|558.67|560.95|558.55|561.2|558.8|560.95|558.55|0
1646715380000|2022-03-08 04:56:20|560.82|558.42|560.7|558.3|560.82|558.42|560.7|558.3|0
1646715390000|2022-03-08 04:56:30|560.95|558.55|560.7|558.3|560.95|558.55|560.7|558.3|0
1646715400000|2022-03-08 04:56:40|560.32|557.92|560.7|558.3|560.7|558.3|560.32|557.92|0
1646715410000|2022-03-08 04:56:50|560.45|558.05|560.45|558.05|560.57|558.17|560.45|558.05|0
1646715420000|2022-03-08 04:57:00|560.57|558.17|561.07|558.67|561.07|558.67|560.57|558.17|0
1646715430000|2022-03-08 04:57:10|560.95|558.55|561.7|559.3|562.32|559.92|560.95|558.55|0
1646715440000|2022-03-08 04:57:20|561.57|559.17|561.45|559.05|561.57|559.17|561.45|559.05|0
1646715450000|2022-03-08 04:57:30|561.57|559.17|561.45|559.05|561.57|559.17|561.32|558.92|0
1646715460000|2022-03-08 04:57:40|561.32|558.92|560.95|558.55|561.32|558.92|560.95|558.55|0
1646715470000|2022-03-08 04:57:50|561.07|558.67|560.95|558.55|561.07|558.67|560.82|558.42|0
1646715480000|2022-03-08 04:58:00|560.7|558.3|559.45|557.05|560.7|558.3|559.45|557.05|0
1646715490000|2022-03-08 04:58:10|559.2|556.8|559.32|556.92|559.32|556.92|559.2|556.8|0
1646715500000|2022-03-08 04:58:20|559.07|556.67|559.32|556.92|559.45|557.05|559.07|556.67|0
1646715510000|2022-03-08 04:58:30|559.45|557.05|559.57|557.17|559.57|557.17|559.32|556.92|0
1646715520000|2022-03-08 04:58:40|559.45|557.05|559.57|557.17|559.7|557.3|559.45|557.05|0
1646715530000|2022-03-08 04:58:50|560.32|557.92|560.45|558.05|560.57|558.17|560.2|557.8|0
1646715540000|2022-03-08 04:59:00|560.2|557.8|560.07|557.67|560.45|558.05|560.07|557.67|0
1646715550000|2022-03-08 04:59:10|560.2|557.8|560.2|557.8|560.45|558.05|560.2|557.8|0
1646715560000|2022-03-08 04:59:20|559.82|557.42|560.57|558.17|560.57|558.17|559.82|557.42|0
1646715570000|2022-03-08 04:59:30|560.95|558.55|560.7|558.3|561.07|558.67|560.7|558.3|0
1646715580000|2022-03-08 04:59:40|560.82|558.42|560.57|558.17|560.82|558.42|560.57|558.17|0
1646715590000|2022-03-08 04:59:50|560.7|558.3|560.82|558.42|560.82|558.42|560.7|558.3|0
1646715600000|2022-03-08 05:00:00|561.2|558.8|563.57|561.17|563.57|561.17|561.2|558.8|0
1646715610000|2022-03-08 05:00:10|563.2|560.8|561.82|559.42|563.2|560.8|561.82|559.42|0
1646715620000|2022-03-08 05:00:20|561.95|559.55|562.7|560.3|562.7|560.3|561.95|559.55|0
1646715630000|2022-03-08 05:00:30|562.57|560.17|562.57|560.17|562.82|560.42|562.57|560.17|0
1646715640000|2022-03-08 05:00:40|562.32|559.92|562.2|559.8|562.32|559.92|562.2|559.8|0
1646715650000|2022-03-08 05:00:50|561.95|559.55|561.82|559.42|562.07|559.67|561.7|559.3|0
1646715660000|2022-03-08 05:01:00|561.7|559.3|561.07|558.67|561.7|559.3|561.07|558.67|0
1646715670000|2022-03-08 05:01:10|561.2|558.8|561.07|558.67|561.2|558.8|561.07|558.67|0
1646715680000|2022-03-08 05:01:20|561.32|558.92|561.32|558.92|561.32|558.92|561.32|558.92|0
1646715690000|2022-03-08 05:01:30|561.2|558.8|561.07|558.67|561.2|558.8|561.07|558.67|0
1646715700000|2022-03-08 05:01:40|561.57|559.17|562.57|560.17|562.57|560.17|561.57|559.17|0
1646715710000|2022-03-08 05:01:50|563.32|560.92|563.82|561.42|563.82|561.42|563.32|560.92|0
1646715720000|2022-03-08 05:02:00|563.57|561.17|563.07|560.67|563.57|561.17|563.07|560.67|0
1646715730000|2022-03-08 05:02:10|563.2|560.8|562.32|559.92|563.2|560.8|562.32|559.92|0
1646715740000|2022-03-08 05:02:20|561.95|559.55|561.2|558.8|562.2|559.8|561.2|558.8|0
1646715750000|2022-03-08 05:02:30|561.32|558.92|561.95|559.55|561.95|559.55|561.32|558.92|0
1646715760000|2022-03-08 05:02:40|561.45|559.05|562.07|559.67|562.07|559.67|561.45|559.05|0
1646715770000|2022-03-08 05:02:50|561.7|559.3|561.2|558.8|561.7|559.3|561.2|558.8|0
1646715780000|2022-03-08 05:03:00|561.07|558.67|561.57|559.17|561.57|559.17|561.07|558.67|0
1646715790000|2022-03-08 05:03:10|561.45|559.05|561.45|559.05|561.45|559.05|561.07|558.67|0
1646715800000|2022-03-08 05:03:20|562.07|559.67|562.7|560.3|562.95|560.55|562.07|559.67|0
1646715810000|2022-03-08 05:03:30|562.57|560.17|561.45|559.05|562.57|560.17|561.45|559.05|0
1646715820000|2022-03-08 05:03:40|561.57|559.17|561.82|559.42|561.95|559.55|561.57|559.17|0
1646715830000|2022-03-08 05:03:50|561.7|559.3|561.82|559.42|561.95|559.55|561.7|559.3|0
1646715840000|2022-03-08 05:04:00|561.95|559.55|561.2|558.8|562.07|559.67|561.2|558.8|0
1646715850000|2022-03-08 05:04:10|561.45|559.05|561.2|558.8|561.45|559.05|561.07|558.67|0
1646715860000|2022-03-08 05:04:20|561.07|558.67|561.2|558.8|561.2|558.8|561.07|558.67|0
1646715870000|2022-03-08 05:04:30|561.07|558.67|561.07|558.67|561.07|558.67|561.07|558.67|0
1646715890000|2022-03-08 05:04:50|561.32|558.92|561.32|558.92|561.32|558.92|561.32|558.92|0
1646715900000|2022-03-08 05:05:00|561.07|558.67|561.32|558.92|561.32|558.92|561.07|558.67|0
1646715910000|2022-03-08 05:05:10|561.45|559.05|561.45|559.05|561.95|559.55|561.45|559.05|0
1646715920000|2022-03-08 05:05:20|561.95|559.55|561.07|558.67|561.95|559.55|561.07|558.67|0
1646715930000|2022-03-08 05:05:30|561.2|558.8|561.07|558.67|561.2|558.8|561.07|558.67|0
1646715940000|2022-03-08 05:05:40|560.82|558.42|558.95|556.55|560.82|558.42|558.95|556.55|0
1646715950000|2022-03-08 05:05:50|559.07|556.67|558.7|556.3|559.07|556.67|558.57|556.17|0
1646715960000|2022-03-08 05:06:00|558.32|555.92|558.45|556.05|559.2|556.8|558.32|555.92|0
1646715970000|2022-03-08 05:06:10|558.07|555.67|558.45|556.05|559.07|556.67|558.07|555.67|0
1646715980000|2022-03-08 05:06:20|558.57|556.17|558.7|556.3|558.7|556.3|558.2|555.8|0
1646715990000|2022-03-08 05:06:30|558.57|556.17|559.2|556.8|559.2|556.8|558.57|556.17|0
1646716000000|2022-03-08 05:06:40|558.95|556.55|558.95|556.55|559.32|556.92|558.82|556.42|0
1646716010000|2022-03-08 05:06:50|558.7|556.3|558.7|556.3|558.95|556.55|558.7|556.3|0
1646716020000|2022-03-08 05:07:00|559.07|556.67|560.7|558.3|560.7|558.3|559.07|556.67|0
1646716030000|2022-03-08 05:07:10|560.57|558.17|561.45|559.05|561.45|559.05|560.57|558.17|0
1646716040000|2022-03-08 05:07:20|562.32|559.92|563.32|560.92|563.32|560.92|562.32|559.92|0
1646716050000|2022-03-08 05:07:30|563.57|561.17|562.57|560.17|563.57|561.17|562.32|559.92|0
1646716060000|2022-03-08 05:07:40|562.82|560.42|563.32|560.92|563.32|560.92|562.82|560.42|0
1646716070000|2022-03-08 05:07:50|562.82|560.42|563.45|561.05|563.45|561.05|562.57|560.17|0
1646716080000|2022-03-08 05:08:00|563.57|561.17|563.82|561.42|563.95|561.55|563.57|561.17|0
1646716090000|2022-03-08 05:08:10|564.57|562.17|564.7|562.3|564.7|562.3|564.57|562.17|0
1646716100000|2022-03-08 05:08:20|564.82|562.42|565.07|562.67|565.32|562.92|564.82|562.42|0
1646716110000|2022-03-08 05:08:30|564.95|562.55|565.32|562.92|565.45|563.05|564.95|562.55|0
1646716120000|2022-03-08 05:08:40|565.07|562.67|564.7|562.3|565.07|562.67|564.7|562.3|0
1646716130000|2022-03-08 05:08:50|564.82|562.42|565.45|563.05|565.45|563.05|564.82|562.42|0
1646716140000|2022-03-08 05:09:00|565.2|562.8|565.45|563.05|565.45|563.05|565.2|562.8|0
1646716150000|2022-03-08 05:09:10|565.32|562.92|565.2|562.8|565.45|563.05|564.95|562.55|0
1646716160000|2022-03-08 05:09:20|565.07|562.67|564.7|562.3|565.07|562.67|564.57|562.17|0
1646716170000|2022-03-08 05:09:30|564.95|562.55|565.45|563.05|565.45|563.05|564.95|562.55|0
1646716180000|2022-03-08 05:09:40|565.07|562.67|565.82|563.42|565.82|563.42|565.07|562.67|0
1646716190000|2022-03-08 05:09:50|565.57|563.17|564.95|562.55|565.57|563.17|564.95|562.55|0
1646716200000|2022-03-08 05:10:00|565.2|562.8|565.2|562.8|565.32|562.92|565.2|562.8|0
1646716210000|2022-03-08 05:10:10|565.32|562.92|565.07|562.67|565.32|562.92|564.82|562.42|0
1646716220000|2022-03-08 05:10:20|564.82|562.42|565.32|562.92|565.32|562.92|564.82|562.42|0
1646716230000|2022-03-08 05:10:30|565.57|563.17|564.95|562.55|565.82|563.42|564.95|562.55|0
1646716240000|2022-03-08 05:10:40|565.07|562.67|564.32|561.92|565.07|562.67|564.32|561.92|0
1646716250000|2022-03-08 05:10:50|564.45|562.05|564.45|562.05|564.45|562.05|564.32|561.92|0
1646716260000|2022-03-08 05:11:00|564.57|562.17|564.57|562.17|564.82|562.42|564.57|562.17|0
1646716270000|2022-03-08 05:11:10|564.95|562.55|565.45|563.05|565.45|563.05|564.95|562.55|0
1646716280000|2022-03-08 05:11:20|565.7|563.3|566.07|563.67|566.07|563.67|565.7|563.3|0
1646716290000|2022-03-08 05:11:30|566.45|564.05|566.82|564.42|566.82|564.42|566.32|563.92|0
1646716300000|2022-03-08 05:11:40|566.7|564.3|566.7|564.3|566.82|564.42|566.57|564.17|0
1646716310000|2022-03-08 05:11:50|566.57|564.17|566.32|563.92|566.57|564.17|566.32|563.92|0
1646716320000|2022-03-08 05:12:00|566.45|564.05|564.95|562.55|566.45|564.05|564.95|562.55|0
1646716330000|2022-03-08 05:12:10|565.32|562.92|564.7|562.3|565.32|562.92|564.7|562.3|0
1646716340000|2022-03-08 05:12:20|564.57|562.17|564.45|562.05|564.7|562.3|564.45|562.05|0
1646716350000|2022-03-08 05:12:30|564.82|562.42|564.82|562.42|564.82|562.42|564.45|562.05|0
1646716360000|2022-03-08 05:12:40|565.57|563.17|564.7|562.3|565.57|563.17|564.7|562.3|0
1646716370000|2022-03-08 05:12:50|564.57|562.17|564.07|561.67|564.82|562.42|564.07|561.67|0
1646716380000|2022-03-08 05:13:00|564.2|561.8|563.7|561.3|564.2|561.8|563.7|561.3|0
1646716390000|2022-03-08 05:13:10|563.57|561.17|563.7|561.3|563.82|561.42|563.57|561.17|0
1646716400000|2022-03-08 05:13:20|563.82|561.42|563.57|561.17|563.82|561.42|563.57|561.17|0
1646716410000|2022-03-08 05:13:30|563.7|561.3|564.32|561.92|564.32|561.92|563.57|561.17|0
1646716420000|2022-03-08 05:13:40|564.45|562.05|563.57|561.17|564.45|562.05|563.57|561.17|0
1646716430000|2022-03-08 05:13:50|563.7|561.3|564.2|561.8|564.2|561.8|563.7|561.3|0
1646716440000|2022-03-08 05:14:00|564.07|561.67|564.07|561.67|564.07|561.67|563.32|560.92|0
1646716450000|2022-03-08 05:14:10|564.2|561.8|564.32|561.92|564.57|562.17|563.82|561.42|0
1646716460000|2022-03-08 05:14:20|563.82|561.42|563.32|560.92|563.82|561.42|563.32|560.92|0
1646716470000|2022-03-08 05:14:30|563.57|561.17|563.57|561.17|563.57|561.17|563.45|561.05|0
1646716480000|2022-03-08 05:14:40|563.7|561.3|563.57|561.17|563.82|561.42|563.57|561.17|0
1646716490000|2022-03-08 05:14:50|563.82|561.42|563.57|561.17|563.82|561.42|563.45|561.05|0
1646716500000|2022-03-08 05:15:00|563.7|561.3|563.07|560.67|564.2|561.8|563.07|560.67|0
1646716510000|2022-03-08 05:15:10|563.32|560.92|563.7|561.3|563.7|561.3|563.32|560.92|0
1646716520000|2022-03-08 05:15:20|564.32|561.92|564.2|561.8|564.32|561.92|563.82|561.42|0
1646716530000|2022-03-08 05:15:30|564.45|562.05|564.2|561.8|564.45|562.05|563.95|561.55|0
1646716540000|2022-03-08 05:15:40|564.32|561.92|564.07|561.67|564.32|561.92|564.07|561.67|0
1646716550000|2022-03-08 05:15:50|564.45|562.05|564.32|561.92|564.45|562.05|564.32|561.92|0
1646716560000|2022-03-08 05:16:00|564.82|562.42|564.32|561.92|564.82|562.42|564.32|561.92|0
1646716570000|2022-03-08 05:16:10|564.2|561.8|564.32|561.92|564.45|562.05|564.2|561.8|0
1646716580000|2022-03-08 05:16:20|563.7|561.3|564.07|561.67|564.07|561.67|563.7|561.3|0
1646716590000|2022-03-08 05:16:30|563.7|561.3|563.95|561.55|563.95|561.55|563.7|561.3|0
1646716600000|2022-03-08 05:16:40|564.2|561.8|563.95|561.55|564.2|561.8|563.7|561.3|0
1646716610000|2022-03-08 05:16:50|564.2|561.8|564.07|561.67|564.2|561.8|564.07|561.67|0
1646716620000|2022-03-08 05:17:00|563.95|561.55|563.7|561.3|564.07|561.67|563.7|561.3|0
1646716630000|2022-03-08 05:17:10|563.57|561.17|563.32|560.92|563.7|561.3|563.32|560.92|0
1646716640000|2022-03-08 05:17:20|563.57|561.17|563.32|560.92|563.7|561.3|563.32|560.92|0
1646716650000|2022-03-08 05:17:30|563.07|560.67|563.32|560.92|563.32|560.92|563.07|560.67|0
1646716660000|2022-03-08 05:17:40|563.2|560.8|562.82|560.42|563.2|560.8|562.82|560.42|0
1646716670000|2022-03-08 05:17:50|563.07|560.67|563.45|561.05|563.45|561.05|562.82|560.42|0
1646716680000|2022-03-08 05:18:00|563.7|561.3|563.45|561.05|563.82|561.42|563.45|561.05|0
1646716690000|2022-03-08 05:18:10|563.57|561.17|563.95|561.55|563.95|561.55|563.32|560.92|0
1646716700000|2022-03-08 05:18:20|563.82|561.42|563.95|561.55|563.95|561.55|563.82|561.42|0
1646716710000|2022-03-08 05:18:30|563.82|561.42|563.2|560.8|563.82|561.42|563.2|560.8|0
1646716720000|2022-03-08 05:18:40|563.07|560.67|563.32|560.92|563.32|560.92|563.07|560.67|0
1646716730000|2022-03-08 05:18:50|563.2|560.8|563.2|560.8|563.2|560.8|563.07|560.67|0
1646716740000|2022-03-08 05:19:00|563.07|560.67|563.2|560.8|563.2|560.8|562.82|560.42|0
1646716750000|2022-03-08 05:19:10|563.07|560.67|563.07|560.67|563.07|560.67|562.82|560.42|0
1646716760000|2022-03-08 05:19:20|563.2|560.8|562.82|560.42|563.2|560.8|562.82|560.42|0
1646716770000|2022-03-08 05:19:30|563.07|560.67|563.07|560.67|563.07|560.67|562.95|560.55|0
1646716780000|2022-03-08 05:19:40|563.32|560.92|563.95|561.55|563.95|561.55|563.32|560.92|0
1646716790000|2022-03-08 05:19:50|563.7|561.3|563.7|561.3|563.82|561.42|563.7|561.3|0
1646716800000|2022-03-08 05:20:00|563.57|561.17|563.45|561.05|564.45|562.05|563.45|561.05|0
1646716810000|2022-03-08 05:20:10|563.82|561.42|563.7|561.3|563.82|561.42|563.7|561.3|0
1646716820000|2022-03-08 05:20:20|563.57|561.17|563.95|561.55|563.95|561.55|563.57|561.17|0
1646716830000|2022-03-08 05:20:30|564.07|561.67|564.45|562.05|564.57|562.17|564.07|561.67|0
1646716840000|2022-03-08 05:20:40|564.57|562.17|564.7|562.3|564.82|562.42|564.57|562.17|0
1646716850000|2022-03-08 05:20:50|564.82|562.42|564.7|562.3|565.45|563.05|564.7|562.3|0
1646716860000|2022-03-08 05:21:00|565.2|562.8|565.2|562.8|565.32|562.92|564.95|562.55|0
1646716870000|2022-03-08 05:21:10|565.32|562.92|565.45|563.05|565.45|563.05|565.2|562.8|0
1646716880000|2022-03-08 05:21:20|565.7|563.3|565.45|563.05|565.7|563.3|565.32|562.92|0
1646716890000|2022-03-08 05:21:30|565.82|563.42|565.45|563.05|565.82|563.42|565.45|563.05|0
1646716900000|2022-03-08 05:21:40|565.7|563.3|565.45|563.05|565.7|563.3|565.45|563.05|0
1646716910000|2022-03-08 05:21:50|565.57|563.17|565.45|563.05|565.82|563.42|565.45|563.05|0
1646716920000|2022-03-08 05:22:00|565.57|563.17|566.07|563.67|566.32|563.92|565.57|563.17|0
1646716930000|2022-03-08 05:22:10|566.45|564.05|566.45|564.05|566.45|564.05|566.45|564.05|0
1646716940000|2022-03-08 05:22:20|566.57|564.17|566.82|564.42|566.82|564.42|566.57|564.17|0
1646716950000|2022-03-08 05:22:30|566.7|564.3|566.7|564.3|566.7|564.3|566.57|564.17|0
1646716960000|2022-03-08 05:22:40|566.82|564.42|566.7|564.3|566.82|564.42|566.57|564.17|0
1646716970000|2022-03-08 05:22:50|566.95|564.55|566.95|564.55|566.95|564.55|566.82|564.42|0
1646716980000|2022-03-08 05:23:00|566.7|564.3|565.82|563.42|566.7|564.3|565.82|563.42|0
1646716990000|2022-03-08 05:23:10|565.7|563.3|566.07|563.67|566.07|563.67|565.7|563.3|0
1646717000000|2022-03-08 05:23:20|566.32|563.92|566.32|563.92|566.32|563.92|566.32|563.92|0
1646717010000|2022-03-08 05:23:30|566.82|564.42|566.45|564.05|566.82|564.42|566.45|564.05|0
1646717020000|2022-03-08 05:23:40|566.32|563.92|566.7|564.3|566.7|564.3|566.32|563.92|0
1646717030000|2022-03-08 05:23:50|566.57|564.17|566.32|563.92|566.57|564.17|566.32|563.92|0
1646717040000|2022-03-08 05:24:00|565.82|563.42|566.45|564.05|566.45|564.05|565.82|563.42|0
1646717050000|2022-03-08 05:24:10|566.32|563.92|566.07|563.67|566.32|563.92|565.95|563.55|0
1646717060000|2022-03-08 05:24:20|566.45|564.05|566.45|564.05|566.45|564.05|566.2|563.8|0
1646717070000|2022-03-08 05:24:30|566.32|563.92|566.32|563.92|566.45|564.05|566.32|563.92|0
1646717080000|2022-03-08 05:24:40|566.07|563.67|565.32|562.92|566.2|563.8|565.32|562.92|0
1646717090000|2022-03-08 05:24:50|565.7|563.3|566.32|563.92|566.32|563.92|565.7|563.3|0
1646717100000|2022-03-08 05:25:00|566.57|564.17|566.2|563.8|566.57|564.17|565.95|563.55|0
1646717110000|2022-03-08 05:25:10|565.82|563.42|566.45|564.05|566.45|564.05|565.82|563.42|0
1646717120000|2022-03-08 05:25:20|566.82|564.42|566.82|564.42|566.82|564.42|566.57|564.17|0
1646717130000|2022-03-08 05:25:30|566.7|564.3|566.82|564.42|566.82|564.42|566.7|564.3|0
1646717140000|2022-03-08 05:25:40|567.07|564.67|566.82|564.42|567.07|564.67|566.7|564.3|0
1646717150000|2022-03-08 05:25:50|566.32|563.92|566.32|563.92|566.32|563.92|566.32|563.92|0
1646717160000|2022-03-08 05:26:00|566.7|564.3|567.07|564.67|567.07|564.67|566.45|564.05|0
1646717170000|2022-03-08 05:26:10|566.7|564.3|565.82|563.42|566.7|564.3|565.82|563.42|0
1646717180000|2022-03-08 05:26:20|566.2|563.8|566.07|563.67|566.2|563.8|566.07|563.67|0
1646717190000|2022-03-08 05:26:30|566.45|564.05|566.2|563.8|566.45|564.05|566.07|563.67|0
1646717200000|2022-03-08 05:26:40|566.32|563.92|567.07|564.67|567.07|564.67|566.32|563.92|0
1646717210000|2022-03-08 05:26:50|567.2|564.8|567.32|564.92|567.45|565.05|567.2|564.8|0
1646717220000|2022-03-08 05:27:00|566.7|564.3|566.7|564.3|566.82|564.42|566.7|564.3|0
1646717230000|2022-03-08 05:27:10|566.82|564.42|567.07|564.67|567.07|564.67|566.82|564.42|0
1646717240000|2022-03-08 05:27:20|566.82|564.42|565.7|563.3|566.82|564.42|565.7|563.3|0
1646717250000|2022-03-08 05:27:30|566.57|564.17|566.57|564.17|567.07|564.67|566.57|564.17|0
1646717260000|2022-03-08 05:27:40|566.82|564.42|566.32|563.92|566.82|564.42|566.32|563.92|0
1646717270000|2022-03-08 05:27:50|566.57|564.17|566.57|564.17|566.57|564.17|566.57|564.17|0
1646717280000|2022-03-08 05:28:00|565.7|563.3|565.82|563.42|565.82|563.42|565.7|563.3|0
1646717290000|2022-03-08 05:28:10|565.57|563.17|565.07|562.67|565.57|563.17|565.07|562.67|0
1646717300000|2022-03-08 05:28:20|565.57|563.17|565.32|562.92|565.57|563.17|565.2|562.8|0
1646717310000|2022-03-08 05:28:30|566.57|564.17|567.2|564.8|567.32|564.92|566.57|564.17|0
1646717320000|2022-03-08 05:28:40|567.32|564.92|567.82|565.42|567.82|565.42|567.32|564.92|0
1646717330000|2022-03-08 05:28:50|568.2|565.8|568.45|566.05|568.57|566.17|568.2|565.8|0
1646717340000|2022-03-08 05:29:00|568.57|566.17|574.45|572.05|574.45|572.05|568.57|566.17|0
1646717350000|2022-03-08 05:29:10|573.7|571.3|572.95|570.55|573.7|571.3|572.32|569.92|0
1646717360000|2022-03-08 05:29:20|572.45|570.05|572.57|570.17|572.95|570.55|572.45|570.05|0
1646717370000|2022-03-08 05:29:30|572.95|570.55|572.95|570.55|573.2|570.8|572.82|570.42|0
1646717380000|2022-03-08 05:29:40|572.82|570.42|574.32|571.92|574.32|571.92|572.82|570.42|0
1646717390000|2022-03-08 05:29:50|575.07|572.67|575.82|573.42|575.82|573.42|575.07|572.67|0
1646717400000|2022-03-08 05:30:00|576.2|573.8|574.32|571.92|576.2|573.8|574.32|571.92|0
1646717410000|2022-03-08 05:30:10|574.07|571.67|575.07|572.67|575.2|572.8|574.07|571.67|0
1646717420000|2022-03-08 05:30:20|574.95|572.55|573.7|571.3|574.95|572.55|573.7|571.3|0
1646717430000|2022-03-08 05:30:30|573.95|571.55|574.2|571.8|574.32|571.92|573.95|571.55|0
1646717440000|2022-03-08 05:30:40|573.7|571.3|573.32|570.92|573.7|571.3|573.07|570.67|0
1646717450000|2022-03-08 05:30:50|572.45|570.05|572.57|570.17|572.7|570.3|572.45|570.05|0
1646717460000|2022-03-08 05:31:00|572.32|569.92|572.07|569.67|572.32|569.92|572.07|569.67|0
1646717470000|2022-03-08 05:31:10|572.32|569.92|572.45|570.05|572.57|570.17|572.32|569.92|0
1646717480000|2022-03-08 05:31:20|572.57|570.17|572.45|570.05|572.7|570.3|572.32|569.92|0
1646717490000|2022-03-08 05:31:30|572.82|570.42|572.82|570.42|572.82|570.42|572.82|570.42|0
1646717500000|2022-03-08 05:31:40|572.95|570.55|571.7|569.3|572.95|570.55|571.7|569.3|0
1646717510000|2022-03-08 05:31:50|571.95|569.55|572.57|570.17|572.57|570.17|571.95|569.55|0
1646717520000|2022-03-08 05:32:00|572.95|570.55|572.32|569.92|572.95|570.55|572.32|569.92|0
1646717530000|2022-03-08 05:32:10|572.7|570.3|573.07|570.67|573.07|570.67|572.7|570.3|0
1646717540000|2022-03-08 05:32:20|573.2|570.8|571.57|569.17|573.2|570.8|571.57|569.17|0
1646717550000|2022-03-08 05:32:30|571.45|569.05|571.57|569.17|571.57|569.17|571.45|569.05|0
1646717560000|2022-03-08 05:32:40|571.32|568.92|571.7|569.3|571.7|569.3|571.32|568.92|0
1646717570000|2022-03-08 05:32:50|572.07|569.67|571.57|569.17|572.07|569.67|571.57|569.17|0
1646717580000|2022-03-08 05:33:00|572.2|569.8|572.2|569.8|572.2|569.8|572.07|569.67|0
1646717590000|2022-03-08 05:33:10|572.07|569.67|571.7|569.3|572.32|569.92|571.7|569.3|0
1646717600000|2022-03-08 05:33:20|571.82|569.42|572.2|569.8|572.2|569.8|571.82|569.42|0
1646717610000|2022-03-08 05:33:30|572.45|570.05|572.7|570.3|572.82|570.42|572.45|570.05|0
1646717620000|2022-03-08 05:33:40|571.95|569.55|572.32|569.92|572.32|569.92|571.95|569.55|0
1646717630000|2022-03-08 05:33:50|572.2|569.8|571.7|569.3|572.2|569.8|571.7|569.3|0
1646717640000|2022-03-08 05:34:00|571.57|569.17|571.57|569.17|571.57|569.17|571.32|568.92|0
1646717650000|2022-03-08 05:34:10|571.7|569.3|571.95|569.55|571.95|569.55|571.7|569.3|0
1646717660000|2022-03-08 05:34:20|572.07|569.67|571.82|569.42|572.07|569.67|571.82|569.42|0
1646717670000|2022-03-08 05:34:30|572.07|569.67|571.95|569.55|572.07|569.67|571.95|569.55|0
1646717680000|2022-03-08 05:34:40|572.2|569.8|573.07|570.67|573.07|570.67|572.2|569.8|0
1646717690000|2022-03-08 05:34:50|573.2|570.8|573.07|570.67|573.2|570.8|573.07|570.67|0
1646717700000|2022-03-08 05:35:00|573.32|570.92|573.32|570.92|573.32|570.92|573.2|570.8|0
1646717710000|2022-03-08 05:35:10|573.7|571.3|572.57|570.17|573.7|571.3|572.57|570.17|0
1646717720000|2022-03-08 05:35:20|573.07|570.67|573.57|571.17|573.57|571.17|573.07|570.67|0
1646717730000|2022-03-08 05:35:30|573.32|570.92|573.57|571.17|573.57|571.17|573.32|570.92|0
1646717740000|2022-03-08 05:35:40|573.7|571.3|573.7|571.3|573.7|571.3|573.7|571.3|0
1646717750000|2022-03-08 05:35:50|573.2|570.8|573.2|570.8|573.32|570.92|573.2|570.8|0
1646717760000|2022-03-08 05:36:00|572.95|570.55|572.45|570.05|572.95|570.55|572.45|570.05|0
1646717770000|2022-03-08 05:36:10|571.95|569.55|572.57|570.17|572.57|570.17|571.95|569.55|0
1646717780000|2022-03-08 05:36:20|572.95|570.55|573.57|571.17|573.57|571.17|572.95|570.55|0
1646717790000|2022-03-08 05:36:30|574.2|571.8|574.45|572.05|574.45|572.05|574.2|571.8|0
1646717800000|2022-03-08 05:36:40|574.2|571.8|574.45|572.05|574.45|572.05|574.2|571.8|0
1646717810000|2022-03-08 05:36:50|574.57|572.17|574.95|572.55|574.95|572.55|574.57|572.17|0
1646717820000|2022-03-08 05:37:00|574.82|572.42|574.82|572.42|574.82|572.42|574.7|572.3|0
1646717830000|2022-03-08 05:37:10|574.7|572.3|574.32|571.92|574.7|572.3|574.32|571.92|0
1646717840000|2022-03-08 05:37:20|573.2|570.8|573.2|570.8|573.45|571.05|573.07|570.67|0
1646717850000|2022-03-08 05:37:30|573.32|570.92|575.2|572.8|575.2|572.8|573.32|570.92|0
1646717860000|2022-03-08 05:37:40|575.82|573.42|575.45|573.05|575.82|573.42|575.45|573.05|0
1646717870000|2022-03-08 05:37:50|575.57|573.17|575.2|572.8|575.57|573.17|575.2|572.8|0
1646717880000|2022-03-08 05:38:00|575.32|572.92|575.07|572.67|575.7|573.3|575.07|572.67|0
1646717890000|2022-03-08 05:38:10|575.57|573.17|575.95|573.55|575.95|573.55|575.45|573.05|0
1646717900000|2022-03-08 05:38:20|576.2|573.8|576.32|573.92|576.32|573.92|576.07|573.67|0
1646717910000|2022-03-08 05:38:30|575.95|573.55|576.57|574.17|576.57|574.17|575.95|573.55|0
1646717920000|2022-03-08 05:38:40|576.7|574.3|576.32|573.92|576.7|574.3|576.32|573.92|0
1646717930000|2022-03-08 05:38:50|576.82|574.42|576.57|574.17|576.82|574.42|576.57|574.17|0
1646717940000|2022-03-08 05:39:00|576.45|574.05|578.07|575.67|578.07|575.67|576.45|574.05|0
1646717950000|2022-03-08 05:39:10|577.2|574.8|576.82|574.42|577.2|574.8|576.7|574.3|0
1646717960000|2022-03-08 05:39:20|576.7|574.3|576.45|574.05|576.7|574.3|576.32|573.92|0
1646717970000|2022-03-08 05:39:30|576.57|574.17|576.32|573.92|576.7|574.3|576.32|573.92|0
1646717980000|2022-03-08 05:39:40|576.45|574.05|575.7|573.3|576.82|574.42|575.7|573.3|0
1646717990000|2022-03-08 05:39:50|575.82|573.42|575.95|573.55|576.07|573.67|575.82|573.42|0
1646718000000|2022-03-08 05:40:00|576.07|573.67|575.45|573.05|576.2|573.8|575.45|573.05|0
1646718010000|2022-03-08 05:40:10|575.57|573.17|575.32|572.92|575.7|573.3|575.32|572.92|0
1646718020000|2022-03-08 05:40:20|575.07|572.67|575.07|572.67|575.07|572.67|575.07|572.67|0
1646718030000|2022-03-08 05:40:30|575.45|573.05|575.07|572.67|575.45|573.05|575.07|572.67|0
1646718050000|2022-03-08 05:40:50|574.95|572.55|575.2|572.8|575.2|572.8|574.82|572.42|0
1646718060000|2022-03-08 05:41:00|575.32|572.92|574.82|572.42|575.32|572.92|574.82|572.42|0
1646718070000|2022-03-08 05:41:10|575.2|572.8|575.82|573.42|575.82|573.42|575.2|572.8|0
1646718080000|2022-03-08 05:41:20|575.57|573.17|575.82|573.42|575.82|573.42|575.57|573.17|0
1646718090000|2022-03-08 05:41:30|575.7|573.3|575.7|573.3|575.82|573.42|575.7|573.3|0
1646718100000|2022-03-08 05:41:40|575.82|573.42|575.45|573.05|575.82|573.42|575.45|573.05|0
1646718110000|2022-03-08 05:41:50|575.32|572.92|575.95|573.55|575.95|573.55|575.32|572.92|0
1646718120000|2022-03-08 05:42:00|576.07|573.67|575.32|572.92|576.07|573.67|575.32|572.92|0
1646718130000|2022-03-08 05:42:10|575.57|573.17|576.82|574.42|576.82|574.42|575.57|573.17|0
1646718140000|2022-03-08 05:42:20|577.07|574.67|578.57|576.17|578.82|576.42|577.07|574.67|0
1646718150000|2022-03-08 05:42:30|578.82|576.42|579.45|577.05|579.57|577.17|578.82|576.42|0
1646718160000|2022-03-08 05:42:40|579.7|577.3|579.95|577.55|579.95|577.55|579.7|577.3|0
1646718170000|2022-03-08 05:42:50|579.32|576.92|579.95|577.55|580.82|578.42|579.32|576.92|0
1646718180000|2022-03-08 05:43:00|580.07|577.67|579.2|576.8|580.07|577.67|579.2|576.8|0
1646718190000|2022-03-08 05:43:10|579.07|576.67|579.32|576.92|579.57|577.17|579.07|576.67|0
1646718200000|2022-03-08 05:43:20|579.7|577.3|579.82|577.42|579.95|577.55|579.7|577.3|0
1646718210000|2022-03-08 05:43:30|579.45|577.05|579.45|577.05|579.57|577.17|579.45|577.05|0
1646718220000|2022-03-08 05:43:40|579.2|576.8|579.45|577.05|579.95|577.55|579.2|576.8|0
1646718230000|2022-03-08 05:43:50|579.32|576.92|579.07|576.67|579.32|576.92|579.07|576.67|0
1646718240000|2022-03-08 05:44:00|578.95|576.55|579.07|576.67|579.2|576.8|578.95|576.55|0
1646718250000|2022-03-08 05:44:10|579.2|576.8|578.82|576.42|579.2|576.8|578.82|576.42|0
1646718260000|2022-03-08 05:44:20|578.95|576.55|579.82|577.42|579.82|577.42|578.95|576.55|0
1646718270000|2022-03-08 05:44:30|579.57|577.17|579.45|577.05|579.95|577.55|579.45|577.05|0
1646718280000|2022-03-08 05:44:40|579.07|576.67|579.45|577.05|579.45|577.05|578.95|576.55|0
1646718290000|2022-03-08 05:44:50|579.57|577.17|579.82|577.42|579.82|577.42|579.57|577.17|0
1646718300000|2022-03-08 05:45:00|579.57|577.17|580.32|577.92|580.32|577.92|579.57|577.17|0
1646718310000|2022-03-08 05:45:10|580.82|578.42|580.45|578.05|581.07|578.67|580.45|578.05|0
1646718320000|2022-03-08 05:45:20|580.57|578.17|580.2|577.8|580.57|578.17|580.07|577.67|0
1646718330000|2022-03-08 05:45:30|580.45|578.05|580.82|578.42|580.82|578.42|580.45|578.05|0
1646718340000|2022-03-08 05:45:40|580.57|578.17|581.2|578.8|581.2|578.8|580.57|578.17|0
1646718350000|2022-03-08 05:45:50|581.32|578.92|581.32|578.92|581.7|579.3|581.32|578.92|0
1646718360000|2022-03-08 05:46:00|581.2|578.8|580.32|577.92|581.2|578.8|580.32|577.92|0
1646718370000|2022-03-08 05:46:10|579.82|577.42|580.32|577.92|580.32|577.92|579.82|577.42|0
1646718380000|2022-03-08 05:46:20|580.07|577.67|580.2|577.8|580.2|577.8|579.82|577.42|0
1646718390000|2022-03-08 05:46:30|580.07|577.67|580.07|577.67|580.07|577.67|579.95|577.55|0
1646718400000|2022-03-08 05:46:40|580.32|577.92|580.45|578.05|580.45|578.05|580.32|577.92|0
1646718410000|2022-03-08 05:46:50|580.82|578.42|580.57|578.17|580.82|578.42|580.57|578.17|0
1646718420000|2022-03-08 05:47:00|580.32|577.92|580.57|578.17|580.57|578.17|580.32|577.92|0
1646718430000|2022-03-08 05:47:10|580.82|578.42|580.7|578.3|580.82|578.42|580.57|578.17|0
1646718440000|2022-03-08 05:47:20|580.57|578.17|580.45|578.05|580.57|578.17|580.45|578.05|0
1646718450000|2022-03-08 05:47:30|580.7|578.3|580.82|578.42|580.82|578.42|580.45|578.05|0
1646718460000|2022-03-08 05:47:40|580.95|578.55|580.7|578.3|581.07|578.67|580.7|578.3|0
1646718470000|2022-03-08 05:47:50|580.57|578.17|580.45|578.05|580.57|578.17|580.45|578.05|0
1646718480000|2022-03-08 05:48:00|580.57|578.17|580.57|578.17|580.57|578.17|580.45|578.05|0
1646718490000|2022-03-08 05:48:10|579.82|577.42|579.07|576.67|579.82|577.42|579.07|576.67|0
1646718500000|2022-03-08 05:48:20|579.57|577.17|579.2|576.8|579.57|577.17|579.2|576.8|0
1646718510000|2022-03-08 05:48:30|579.07|576.67|579.32|576.92|579.32|576.92|579.07|576.67|0
1646718520000|2022-03-08 05:48:40|579.57|577.17|579.82|577.42|579.82|577.42|579.57|577.17|0
1646718530000|2022-03-08 05:48:50|580.07|577.67|580.57|578.17|580.57|578.17|579.82|577.42|0
1646718540000|2022-03-08 05:49:00|580.2|577.8|579.7|577.3|580.2|577.8|579.7|577.3|0
1646718550000|2022-03-08 05:49:10|579.57|577.17|579.82|577.42|580.07|577.67|579.57|577.17|0
1646718560000|2022-03-08 05:49:20|580.2|577.8|580.32|577.92|580.32|577.92|580.2|577.8|0
1646718570000|2022-03-08 05:49:30|580.07|577.67|580.32|577.92|580.32|577.92|580.07|577.67|0
1646718580000|2022-03-08 05:49:40|580.2|577.8|580.57|578.17|580.57|578.17|580.2|577.8|0
1646718590000|2022-03-08 05:49:50|580.7|578.3|580.57|578.17|580.82|578.42|580.45|578.05|0
1646718600000|2022-03-08 05:50:00|580.7|578.3|580.57|578.17|580.7|578.3|580.57|578.17|0
1646718610000|2022-03-08 05:50:10|580.7|578.3|581.32|578.92|581.45|579.05|580.7|578.3|0
1646718620000|2022-03-08 05:50:20|581.57|579.17|581.57|579.17|581.57|579.17|581.57|579.17|0
1646718630000|2022-03-08 05:50:30|581.7|579.3|581.57|579.17|582.07|579.67|581.57|579.17|0
1646718640000|2022-03-08 05:50:40|581.7|579.3|581.82|579.42|581.82|579.42|581.7|579.3|0
1646718650000|2022-03-08 05:50:50|581.95|579.55|582.07|579.67|582.07|579.67|581.95|579.55|0
1646718660000|2022-03-08 05:51:00|581.57|579.17|581.2|578.8|581.57|579.17|581.2|578.8|0
1646718670000|2022-03-08 05:51:10|581.32|578.92|581.32|578.92|581.32|578.92|581.32|578.92|0
1646718680000|2022-03-08 05:51:20|580.57|578.17|579.82|577.42|580.57|578.17|579.82|577.42|0
1646718690000|2022-03-08 05:51:30|580.07|577.67|580.07|577.67|580.07|577.67|580.07|577.67|0
1646718700000|2022-03-08 05:51:40|580.45|578.05|580.32|577.92|580.95|578.55|580.32|577.92|0
1646718710000|2022-03-08 05:51:50|580.95|578.55|580.57|578.17|581.07|578.67|580.57|578.17|0
1646718720000|2022-03-08 05:52:00|580.45|578.05|580.7|578.3|580.7|578.3|580.2|577.8|0
1646718730000|2022-03-08 05:52:10|580.57|578.17|580.57|578.17|580.57|578.17|580.32|577.92|0
1646718740000|2022-03-08 05:52:20|580.7|578.3|580.95|578.55|580.95|578.55|580.7|578.3|0
1646718750000|2022-03-08 05:52:30|581.07|578.67|581.2|578.8|581.2|578.8|580.95|578.55|0
1646718760000|2022-03-08 05:52:40|581.32|578.92|581.45|579.05|581.45|579.05|581.07|578.67|0
1646718770000|2022-03-08 05:52:50|581.32|578.92|581.82|579.42|581.82|579.42|581.32|578.92|0
1646718780000|2022-03-08 05:53:00|581.32|578.92|580.95|578.55|581.32|578.92|580.82|578.42|0
1646718790000|2022-03-08 05:53:10|580.82|578.42|580.57|578.17|580.82|578.42|580.57|578.17|0
1646718800000|2022-03-08 05:53:20|580.7|578.3|580.82|578.42|581.2|578.8|580.7|578.3|0
1646718810000|2022-03-08 05:53:30|580.95|578.55|580.07|577.67|580.95|578.55|580.07|577.67|0
1646718820000|2022-03-08 05:53:40|579.82|577.42|580.07|577.67|580.07|577.67|579.82|577.42|0
1646718830000|2022-03-08 05:53:50|579.82|577.42|579.95|577.55|579.95|577.55|579.82|577.42|0
1646718840000|2022-03-08 05:54:00|580.07|577.67|579.95|577.55|580.45|578.05|579.95|577.55|0
1646718850000|2022-03-08 05:54:10|579.82|577.42|579.82|577.42|580.07|577.67|579.82|577.42|0
1646718860000|2022-03-08 05:54:20|579.7|577.3|579.7|577.3|579.82|577.42|579.7|577.3|0
1646718870000|2022-03-08 05:54:30|579.57|577.17|579.95|577.55|580.07|577.67|579.57|577.17|0
1646718880000|2022-03-08 05:54:40|580.07|577.67|580.32|577.92|580.32|577.92|580.07|577.67|0
1646718890000|2022-03-08 05:54:50|580.57|578.17|580.07|577.67|581.32|578.92|580.07|577.67|0
1646718900000|2022-03-08 05:55:00|580.2|577.8|579.7|577.3|580.2|577.8|579.7|577.3|0
1646718910000|2022-03-08 05:55:10|579.57|577.17|579.45|577.05|579.82|577.42|579.45|577.05|0
1646718920000|2022-03-08 05:55:20|579.07|576.67|579.57|577.17|579.82|577.42|579.07|576.67|0
1646718930000|2022-03-08 05:55:30|578.82|576.42|579.2|576.8|579.2|576.8|578.82|576.42|0
1646718940000|2022-03-08 05:55:40|579.07|576.67|579.32|576.92|579.32|576.92|579.07|576.67|0
1646718950000|2022-03-08 05:55:50|579.2|576.8|578.95|576.55|579.2|576.8|578.95|576.55|0
1646718960000|2022-03-08 05:56:00|579.07|576.67|579.45|577.05|579.45|577.05|579.07|576.67|0
1646718970000|2022-03-08 05:56:10|578.82|576.42|578.82|576.42|578.82|576.42|578.82|576.42|0
1646718980000|2022-03-08 05:56:20|578.95|576.55|578.95|576.55|578.95|576.55|578.82|576.42|0
1646718990000|2022-03-08 05:56:30|578.82|576.42|579.32|576.92|579.32|576.92|578.82|576.42|0
1646719000000|2022-03-08 05:56:40|579.57|577.17|579.2|576.8|579.57|577.17|579.2|576.8|0
1646719010000|2022-03-08 05:56:50|579.45|577.05|579.57|577.17|579.57|577.17|579.45|577.05|0
1646719020000|2022-03-08 05:57:00|579.32|576.92|579.07|576.67|579.32|576.92|578.95|576.55|0
1646719030000|2022-03-08 05:57:10|579.95|577.55|580.07|577.67|580.07|577.67|579.82|577.42|0
1646719040000|2022-03-08 05:57:20|579.82|577.42|579.95|577.55|579.95|577.55|579.82|577.42|0
1646719050000|2022-03-08 05:57:30|580.07|577.67|579.95|577.55|580.07|577.67|579.95|577.55|0
1646719060000|2022-03-08 05:57:40|579.82|577.42|580.32|577.92|580.32|577.92|579.82|577.42|0
1646719070000|2022-03-08 05:57:50|580.45|578.05|580.2|577.8|580.45|578.05|580.2|577.8|0
1646719080000|2022-03-08 05:58:00|580.07|577.67|579.7|577.3|580.2|577.8|579.7|577.3|0
1646719090000|2022-03-08 05:58:10|579.57|577.17|579.57|577.17|579.82|577.42|579.45|577.05|0
1646719100000|2022-03-08 05:58:20|579.95|577.55|579.95|577.55|579.95|577.55|579.82|577.42|0
1646719110000|2022-03-08 05:58:30|580.2|577.8|580.57|578.17|580.7|578.3|580.07|577.67|0
1646719120000|2022-03-08 05:58:40|580.82|578.42|580.7|578.3|580.95|578.55|580.7|578.3|0
1646719130000|2022-03-08 05:58:50|580.82|578.42|581.07|578.67|581.07|578.67|580.82|578.42|0
1646719140000|2022-03-08 05:59:00|580.57|578.17|581.2|578.8|581.2|578.8|580.57|578.17|0
1646719150000|2022-03-08 05:59:10|580.95|578.55|579.82|577.42|580.95|578.55|579.57|577.17|0
1646719160000|2022-03-08 05:59:20|580.2|577.8|579.82|577.42|580.2|577.8|579.7|577.3|0
1646719170000|2022-03-08 05:59:30|580.7|578.3|581.07|578.67|581.07|578.67|580.7|578.3|0
1646719180000|2022-03-08 05:59:40|581.2|578.8|580.7|578.3|581.2|578.8|580.7|578.3|0
1646719190000|2022-03-08 05:59:50|580.82|578.42|581.45|579.05|581.45|579.05|580.82|578.42|0
1646719200000|2022-03-08 06:00:00|580.7|578.3|580.07|577.67|580.7|578.3|579.95|577.55|0
1646719210000|2022-03-08 06:00:10|580.2|577.8|580.07|577.67|580.7|578.3|580.07|577.67|0
1646719220000|2022-03-08 06:00:20|579.95|577.55|579.95|577.55|580.2|577.8|579.95|577.55|0
1646719230000|2022-03-08 06:00:30|579.7|577.3|579.82|577.42|579.82|577.42|579.32|576.92|0
1646719240000|2022-03-08 06:00:40|579.95|577.55|580.2|577.8|580.32|577.92|579.95|577.55|0
1646719250000|2022-03-08 06:00:50|580.7|578.3|580.82|578.42|580.82|578.42|580.57|578.17|0
1646719260000|2022-03-08 06:01:00|579.45|577.05|580.07|577.67|580.07|577.67|579.45|577.05|0
1646719270000|2022-03-08 06:01:10|579.2|576.8|580.2|577.8|580.2|577.8|579.2|576.8|0
1646719280000|2022-03-08 06:01:20|579.57|577.17|579.95|577.55|579.95|577.55|579.57|577.17|0
1646719290000|2022-03-08 06:01:30|579.7|577.3|579.95|577.55|580.2|577.8|579.7|577.3|0
1646719300000|2022-03-08 06:01:40|580.2|577.8|579.45|577.05|580.2|577.8|579.45|577.05|0
1646719310000|2022-03-08 06:01:50|579.82|577.42|579.2|576.8|579.82|577.42|579.2|576.8|0
1646719320000|2022-03-08 06:02:00|579.7|577.3|579.82|577.42|580.2|577.8|579.7|577.3|0
1646719330000|2022-03-08 06:02:10|579.57|577.17|578.95|576.55|579.57|577.17|578.95|576.55|0
1646719340000|2022-03-08 06:02:20|578.82|576.42|578.82|576.42|579.32|576.92|578.82|576.42|0
1646719350000|2022-03-08 06:02:30|578.95|576.55|578.95|576.55|579.45|577.05|578.95|576.55|0
1646719360000|2022-03-08 06:02:40|579.2|576.8|578.82|576.42|579.2|576.8|578.82|576.42|0
1646719370000|2022-03-08 06:02:50|578.95|576.55|578.82|576.42|578.95|576.55|578.82|576.42|0
1646719380000|2022-03-08 06:03:00|579.07|576.67|579.2|576.8|579.2|576.8|579.07|576.67|0
1646719390000|2022-03-08 06:03:10|579.32|576.92|579.2|576.8|579.32|576.92|579.2|576.8|0
1646719400000|2022-03-08 06:03:20|578.82|576.42|578.82|576.42|578.82|576.42|578.82|576.42|0
1646719410000|2022-03-08 06:03:30|578.95|576.55|578.45|576.05|578.95|576.55|578.45|576.05|0
1646719420000|2022-03-08 06:03:40|577.7|575.3|576.95|574.55|577.7|575.3|576.95|574.55|0
1646719430000|2022-03-08 06:03:50|575.82|573.42|574.95|572.55|575.82|573.42|574.95|572.55|0
1646719440000|2022-03-08 06:04:00|575.07|572.67|575.95|573.55|575.95|573.55|574.95|572.55|0
1646719450000|2022-03-08 06:04:10|576.07|573.67|576.82|574.42|576.82|574.42|576.07|573.67|0
1646719460000|2022-03-08 06:04:20|576.7|574.3|576.32|573.92|576.7|574.3|576.2|573.8|0
1646719470000|2022-03-08 06:04:30|575.95|573.55|575.95|573.55|576.07|573.67|575.95|573.55|0
1646719480000|2022-03-08 06:04:40|576.2|573.8|575.45|573.05|576.2|573.8|575.45|573.05|0
1646719490000|2022-03-08 06:04:50|574.7|572.3|574.57|572.17|574.82|572.42|574.57|572.17|0
1646719500000|2022-03-08 06:05:00|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1646719510000|2022-03-08 06:05:10|574.95|572.55|574.95|572.55|575.07|572.67|574.95|572.55|0
1646719520000|2022-03-08 06:05:20|574.57|572.17|574.45|572.05|574.57|572.17|574.45|572.05|0
1646719530000|2022-03-08 06:05:30|573.7|571.3|573.82|571.42|573.95|571.55|573.7|571.3|0
1646719540000|2022-03-08 06:05:40|573.57|571.17|573.57|571.17|573.57|571.17|573.45|571.05|0
1646719550000|2022-03-08 06:05:50|575.32|572.92|575.45|573.05|575.45|573.05|575.32|572.92|0
1646719560000|2022-03-08 06:06:00|575.57|573.17|576.32|573.92|576.32|573.92|575.57|573.17|0
1646719570000|2022-03-08 06:06:10|576.45|574.05|576.32|573.92|576.57|574.17|576.2|573.8|0
1646719580000|2022-03-08 06:06:20|576.57|574.17|576.57|574.17|576.82|574.42|576.57|574.17|0
1646719590000|2022-03-08 06:06:30|576.82|574.42|576.82|574.42|576.82|574.42|576.82|574.42|0
1646719600000|2022-03-08 06:06:40|577.07|574.67|576.82|574.42|577.07|574.67|576.82|574.42|0
1646719610000|2022-03-08 06:06:50|576.45|574.05|576.45|574.05|576.45|574.05|576.2|573.8|0
1646719620000|2022-03-08 06:07:00|576.95|574.55|577.07|574.67|577.07|574.67|576.82|574.42|0
1646719630000|2022-03-08 06:07:10|577.32|574.92|577.07|574.67|577.32|574.92|577.07|574.67|0
1646719640000|2022-03-08 06:07:20|576.57|574.17|576.2|573.8|576.57|574.17|576.2|573.8|0
1646719650000|2022-03-08 06:07:30|577.2|574.8|576.82|574.42|577.2|574.8|576.7|574.3|0
1646719660000|2022-03-08 06:07:40|576.57|574.17|576.82|574.42|576.95|574.55|576.57|574.17|0
1646719670000|2022-03-08 06:07:50|576.7|574.3|576.95|574.55|577.07|574.67|576.7|574.3|0
1646719680000|2022-03-08 06:08:00|577.2|574.8|577.45|575.05|577.57|575.17|577.2|574.8|0
1646719690000|2022-03-08 06:08:10|577.57|575.17|577.32|574.92|577.57|575.17|577.32|574.92|0
1646719700000|2022-03-08 06:08:20|577.45|575.05|577.57|575.17|577.57|575.17|577.2|574.8|0
1646719710000|2022-03-08 06:08:30|577.45|575.05|576.95|574.55|578.07|575.67|576.95|574.55|0
1646719720000|2022-03-08 06:08:40|576.45|574.05|576.07|573.67|576.45|574.05|576.07|573.67|0
1646719730000|2022-03-08 06:08:50|575.95|573.55|576.32|573.92|576.32|573.92|575.95|573.55|0
1646719740000|2022-03-08 06:09:00|576.45|574.05|576.45|574.05|576.45|574.05|576.45|574.05|0
1646719750000|2022-03-08 06:09:10|576.32|573.92|576.45|574.05|576.45|574.05|576.32|573.92|0
1646719760000|2022-03-08 06:09:20|576.32|573.92|576.32|573.92|576.57|574.17|576.32|573.92|0
1646719770000|2022-03-08 06:09:30|576.07|573.67|576.7|574.3|576.7|574.3|576.07|573.67|0
1646719790000|2022-03-08 06:09:50|577.2|574.8|577.7|575.3|577.7|575.3|577.2|574.8|0
1646719800000|2022-03-08 06:10:00|577.82|575.42|578.2|575.8|578.2|575.8|577.82|575.42|0
1646719810000|2022-03-08 06:10:10|578.7|576.3|579.32|576.92|579.32|576.92|578.7|576.3|0
1646719820000|2022-03-08 06:10:20|578.82|576.42|579.7|577.3|579.7|577.3|578.82|576.42|0
1646719830000|2022-03-08 06:10:30|579.82|577.42|579.45|577.05|579.82|577.42|579.45|577.05|0
1646719840000|2022-03-08 06:10:40|579.7|577.3|580.32|577.92|580.32|577.92|579.7|577.3|0
1646719850000|2022-03-08 06:10:50|580.07|577.67|580.07|577.67|580.07|577.67|580.07|577.67|0
1646719860000|2022-03-08 06:11:00|580.82|578.42|580.57|578.17|580.82|578.42|580.57|578.17|0
1646719870000|2022-03-08 06:11:10|580.7|578.3|580.82|578.42|580.82|578.42|580.7|578.3|0
1646719880000|2022-03-08 06:11:20|581.07|578.67|580.95|578.55|581.07|578.67|580.95|578.55|0
1646719890000|2022-03-08 06:11:30|581.07|578.67|581.82|579.42|581.82|579.42|581.07|578.67|0
1646719900000|2022-03-08 06:11:40|583.82|581.42|583.95|581.55|584.07|581.67|583.82|581.42|0
1646719910000|2022-03-08 06:11:50|583.7|581.3|584.2|581.8|584.2|581.8|583.57|581.17|0
1646719920000|2022-03-08 06:12:00|584.45|582.05|583.82|581.42|584.45|582.05|583.82|581.42|0
1646719930000|2022-03-08 06:12:10|583.45|581.05|583.45|581.05|583.45|581.05|583.45|581.05|0
1646719940000|2022-03-08 06:12:20|583.57|581.17|583.57|581.17|583.7|581.3|583.45|581.05|0
1646719950000|2022-03-08 06:12:30|583.45|581.05|583.32|580.92|583.57|581.17|583.32|580.92|0
1646719960000|2022-03-08 06:12:40|583.2|580.8|583.2|580.8|583.2|580.8|583.07|580.67|0
1646719970000|2022-03-08 06:12:50|582.95|580.55|584.07|581.67|584.07|581.67|582.95|580.55|0
1646719980000|2022-03-08 06:13:00|583.95|581.55|583.82|581.42|583.95|581.55|583.45|581.05|0
1646719990000|2022-03-08 06:13:10|584.07|581.67|583.95|581.55|584.32|581.92|583.95|581.55|0
1646720000000|2022-03-08 06:13:20|584.07|581.67|584.32|581.92|584.32|581.92|584.07|581.67|0
1646720010000|2022-03-08 06:13:30|584.07|581.67|583.95|581.55|584.07|581.67|583.95|581.55|0
1646720020000|2022-03-08 06:13:40|583.82|581.42|584.07|581.67|584.07|581.67|583.82|581.42|0
1646720030000|2022-03-08 06:13:50|583.95|581.55|584.32|581.92|584.32|581.92|583.95|581.55|0
1646720040000|2022-03-08 06:14:00|584.07|581.67|585.07|582.67|585.07|582.67|583.95|581.55|0
1646720050000|2022-03-08 06:14:10|585.32|582.92|585.07|582.67|585.32|582.92|584.82|582.42|0
1646720060000|2022-03-08 06:14:20|585.32|582.92|585.57|583.17|585.57|583.17|585.32|582.92|0
1646720070000|2022-03-08 06:14:30|585.82|583.42|585.32|582.92|586.07|583.67|585.32|582.92|0
1646720080000|2022-03-08 06:14:40|585.07|582.67|584.07|581.67|585.07|582.67|584.07|581.67|0
1646720090000|2022-03-08 06:14:50|583.57|581.17|583.45|581.05|583.57|581.17|583.45|581.05|0
1646720100000|2022-03-08 06:15:00|583.57|581.17|583.57|581.17|584.7|582.3|583.57|581.17|0
1646720110000|2022-03-08 06:15:10|583.45|581.05|583.57|581.17|583.57|581.17|583.45|581.05|0
1646720120000|2022-03-08 06:15:20|583.32|580.92|582.82|580.42|583.32|580.92|582.82|580.42|0
1646720130000|2022-03-08 06:15:30|583.2|580.8|582.95|580.55|583.2|580.8|582.95|580.55|0
1646720140000|2022-03-08 06:15:40|583.07|580.67|583.45|581.05|583.45|581.05|582.82|580.42|0
1646720150000|2022-03-08 06:15:50|583.57|581.17|583.82|581.42|583.95|581.55|583.57|581.17|0
1646720160000|2022-03-08 06:16:00|583.32|580.92|585.95|583.55|585.95|583.55|583.32|580.92|0
1646720170000|2022-03-08 06:16:10|584.45|582.05|584.7|582.3|584.7|582.3|584.32|581.92|0
1646720180000|2022-03-08 06:16:20|584.07|581.67|584.07|581.67|584.07|581.67|584.07|581.67|0
1646720190000|2022-03-08 06:16:30|584.45|582.05|584.45|582.05|584.45|582.05|584.32|581.92|0
1646720200000|2022-03-08 06:16:40|584.32|581.92|584.2|581.8|584.57|582.17|584.2|581.8|0
1646720210000|2022-03-08 06:16:50|584.07|581.67|584.32|581.92|584.32|581.92|584.07|581.67|0
1646720220000|2022-03-08 06:17:00|584.45|582.05|584.45|582.05|584.57|582.17|584.45|582.05|0
1646720230000|2022-03-08 06:17:10|584.57|582.17|584.45|582.05|584.57|582.17|584.45|582.05|0
1646720240000|2022-03-08 06:17:20|584.57|582.17|584.7|582.3|584.82|582.42|584.57|582.17|0
1646720250000|2022-03-08 06:17:30|584.57|582.17|584.7|582.3|584.7|582.3|584.57|582.17|0
1646720260000|2022-03-08 06:17:40|584.82|582.42|585.07|582.67|585.07|582.67|584.82|582.42|0
1646720270000|2022-03-08 06:17:50|585.2|582.8|585.45|583.05|585.82|583.42|585.2|582.8|0
1646720280000|2022-03-08 06:18:00|585.2|582.8|585.57|583.17|585.57|583.17|585.2|582.8|0
1646720290000|2022-03-08 06:18:10|585.45|583.05|585.07|582.67|585.7|583.3|585.07|582.67|0
1646720300000|2022-03-08 06:18:20|585.57|583.17|586.07|583.67|586.07|583.67|585.57|583.17|0
1646720310000|2022-03-08 06:18:30|588.32|585.92|587.95|585.55|588.32|585.92|587.82|585.42|0
1646720320000|2022-03-08 06:18:40|588.45|586.05|588.95|586.55|588.95|586.55|588.45|586.05|0
1646720330000|2022-03-08 06:18:50|589.2|586.8|588.57|586.17|589.2|586.8|588.57|586.17|0
1646720340000|2022-03-08 06:19:00|588.07|585.67|589.45|587.05|589.45|587.05|588.07|585.67|0
1646720350000|2022-03-08 06:19:10|589.57|587.17|589.07|586.67|589.57|587.17|589.07|586.67|0
1646720360000|2022-03-08 06:19:20|589.32|586.92|589.45|587.05|589.45|587.05|589.2|586.8|0
1646720370000|2022-03-08 06:19:30|590.07|587.67|589.57|587.17|590.07|587.67|589.45|587.05|0
1646720380000|2022-03-08 06:19:40|589.7|587.3|589.82|587.42|589.82|587.42|589.57|587.17|0
1646720390000|2022-03-08 06:19:50|589.7|587.3|589.95|587.55|589.95|587.55|589.7|587.3|0
1646720400000|2022-03-08 06:20:00|589.82|587.42|588.45|586.05|589.82|587.42|588.45|586.05|0
1646720410000|2022-03-08 06:20:10|588.07|585.67|588.82|586.42|588.82|586.42|588.07|585.67|0
1646720420000|2022-03-08 06:20:20|588.7|586.3|588.57|586.17|588.7|586.3|588.57|586.17|0
1646720430000|2022-03-08 06:20:30|588.95|586.55|588.32|585.92|588.95|586.55|588.32|585.92|0
1646720440000|2022-03-08 06:20:40|588.57|586.17|589.07|586.67|589.07|586.67|588.57|586.17|0
1646720450000|2022-03-08 06:20:50|588.95|586.55|589.2|586.8|589.2|586.8|588.95|586.55|0
1646720460000|2022-03-08 06:21:00|589.45|587.05|590.07|587.67|590.07|587.67|589.45|587.05|0
1646720470000|2022-03-08 06:21:10|590.7|588.3|590.7|588.3|590.7|588.3|590.7|588.3|0
1646720480000|2022-03-08 06:21:20|590.82|588.42|590.45|588.05|590.82|588.42|590.45|588.05|0
1646720490000|2022-03-08 06:21:30|590.57|588.17|590.57|588.17|590.82|588.42|590.57|588.17|0
1646720500000|2022-03-08 06:21:40|590.45|588.05|590.57|588.17|590.7|588.3|590.45|588.05|0
1646720510000|2022-03-08 06:21:50|590.82|588.42|592.7|590.3|592.7|590.3|590.82|588.42|0
1646720520000|2022-03-08 06:22:00|593.32|590.92|593.82|591.42|593.82|591.42|593.07|590.67|0
1646720530000|2022-03-08 06:22:10|594.82|592.42|595.7|593.3|595.7|593.3|594.82|592.42|0
1646720540000|2022-03-08 06:22:20|596.07|593.67|596.07|593.67|596.32|593.92|596.07|593.67|0
1646720550000|2022-03-08 06:22:30|596.2|593.8|596.07|593.67|596.32|593.92|596.07|593.67|0
1646720560000|2022-03-08 06:22:40|596.32|593.92|596.32|593.92|596.32|593.92|596.32|593.92|0
1646720570000|2022-03-08 06:22:50|596.2|593.8|596.32|593.92|596.57|594.17|596.2|593.8|0
1646720580000|2022-03-08 06:23:00|596.07|593.67|596.32|593.92|596.32|593.92|596.07|593.67|0
1646720590000|2022-03-08 06:23:10|596.2|593.8|595.57|593.17|596.2|593.8|595.57|593.17|0
1646720600000|2022-03-08 06:23:20|595.2|592.8|595.07|592.67|595.2|592.8|595.07|592.67|0
1646720610000|2022-03-08 06:23:30|595.57|593.17|596.57|594.17|596.57|594.17|595.57|593.17|0
1646720620000|2022-03-08 06:23:40|599.07|596.67|600.57|598.17|600.82|598.42|599.07|596.67|0
1646720630000|2022-03-08 06:23:50|600.32|597.92|606.32|603.92|606.32|603.92|600.32|597.92|0
1646720640000|2022-03-08 06:24:00|605.32|602.92|604.7|602.3|605.32|602.92|604.7|602.3|0
1646720650000|2022-03-08 06:24:10|605.07|602.67|607.62|604.62|607.62|604.62|605.07|602.67|0
1646720660000|2022-03-08 06:24:20|608.62|605.62|609|606|609|606|608.12|605.12|0
1646720670000|2022-03-08 06:24:30|609.25|606.25|608.87|605.87|609.25|606.25|608.87|605.87|0
1646720680000|2022-03-08 06:24:40|609.25|606.25|608.87|605.87|609.25|606.25|608.87|605.87|0
1646720690000|2022-03-08 06:24:50|608.75|605.75|606.87|603.87|608.75|605.75|606.87|603.87|0
1646720700000|2022-03-08 06:25:00|610.75|607.75|600.87|597.87|610.75|607.75|598.37|595.37|0
1646720710000|2022-03-08 06:25:10|599.87|596.87|600.62|597.62|600.62|597.62|599.75|596.75|0
1646720720000|2022-03-08 06:25:20|600.5|597.5|599.87|596.87|600.5|597.5|599.5|596.5|0
1646720730000|2022-03-08 06:25:30|599.62|596.62|598.75|595.75|599.62|596.62|598.75|595.75|0
1646720740000|2022-03-08 06:25:40|598.25|595.25|598|595|598.5|595.5|597.87|594.87|0
1646720750000|2022-03-08 06:25:50|597.75|594.75|597|594|598|595|597|594|0
1646720760000|2022-03-08 06:26:00|597.37|594.37|597.37|594.37|597.62|594.62|597.37|594.37|0
1646720770000|2022-03-08 06:26:10|597.5|594.5|597.75|594.75|598.12|595.12|597.5|594.5|0
1646720780000|2022-03-08 06:26:20|597.37|594.37|600.87|597.87|600.87|597.87|597.37|594.37|0
1646720790000|2022-03-08 06:26:30|601.12|598.12|600.12|597.12|601.12|598.12|599.87|596.87|0
1646720800000|2022-03-08 06:26:40|600.62|597.62|600.5|597.5|600.62|597.62|600.5|597.5|0
1646720810000|2022-03-08 06:26:50|600.37|597.37|600.75|597.75|600.87|597.87|600.37|597.37|0
1646720820000|2022-03-08 06:27:00|600.5|597.5|600.25|597.25|600.5|597.5|600|597|0
1646720840000|2022-03-08 06:27:20|600.62|597.62|604.62|601.62|604.62|601.62|600.62|597.62|0
1646720850000|2022-03-08 06:27:30|605.25|602.25|602.75|599.75|605.25|602.25|602.75|599.75|0
1646720860000|2022-03-08 06:27:40|603.25|600.25|602.5|599.5|603.25|600.25|602.25|599.25|0
1646720870000|2022-03-08 06:27:50|602.62|599.62|602.37|599.37|603|600|602.25|599.25|0
1646720880000|2022-03-08 06:28:00|600.75|597.75|600.62|597.62|601.62|598.62|600.62|597.62|0
1646720890000|2022-03-08 06:28:10|600.75|597.75|601.12|598.12|601.12|598.12|600.75|597.75|0
1646720900000|2022-03-08 06:28:20|600.87|597.87|601|598|601|598|600.87|597.87|0
1646720910000|2022-03-08 06:28:30|601.12|598.12|601|598|601.12|598.12|601|598|0
1646720920000|2022-03-08 06:28:40|600.62|597.62|601.25|598.25|601.25|598.25|600.62|597.62|0
1646720930000|2022-03-08 06:28:50|601|598|602.37|599.37|602.37|599.37|601|598|0
1646720940000|2022-03-08 06:29:00|602|599|603|600|603|600|601.87|598.87|0
1646720950000|2022-03-08 06:29:10|603.12|600.12|604.37|601.37|604.37|601.37|603.12|600.12|0
1646720960000|2022-03-08 06:29:20|603.75|600.75|604.25|601.25|604.5|601.5|603.75|600.75|0
1646720970000|2022-03-08 06:29:30|603.37|600.37|603.37|600.37|603.62|600.62|603.37|600.37|0
1646720980000|2022-03-08 06:29:40|603|600|603.5|600.5|603.5|600.5|603|600|0
1646720990000|2022-03-08 06:29:50|603.62|600.62|604|601|604|601|603.62|600.62|0
1646721000000|2022-03-08 06:30:00|602.75|599.75|601.87|598.87|603|600|601.87|598.87|0
1646721010000|2022-03-08 06:30:10|600.75|597.75|601.12|598.12|601.37|598.37|600.62|597.62|0
1646721020000|2022-03-08 06:30:20|601.25|598.25|601.25|598.25|601.75|598.75|601|598|0
1646721030000|2022-03-08 06:30:30|600.87|597.87|601.12|598.12|601.25|598.25|600.87|597.87|0
1646721040000|2022-03-08 06:30:40|601.62|598.62|601.5|598.5|601.62|598.62|601.37|598.37|0
1646721050000|2022-03-08 06:30:50|601.75|598.75|602|599|602.25|599.25|601.75|598.75|0
1646721060000|2022-03-08 06:31:00|600.62|597.62|601.62|598.62|601.75|598.75|600.62|597.62|0
1646721070000|2022-03-08 06:31:10|601.5|598.5|603.62|600.62|603.62|600.62|601.5|598.5|0
1646721080000|2022-03-08 06:31:20|603.37|600.37|603.37|600.37|603.87|600.87|603.37|600.37|0
1646721090000|2022-03-08 06:31:30|603.5|600.5|603.62|600.62|603.87|600.87|603.5|600.5|0
1646721100000|2022-03-08 06:31:40|603.25|600.25|603.25|600.25|603.25|600.25|603.25|600.25|0
1646721110000|2022-03-08 06:31:50|602.75|599.75|602.37|599.37|602.87|599.87|602.37|599.37|0
1646721120000|2022-03-08 06:32:00|602.75|599.75|602.5|599.5|602.87|599.87|602.5|599.5|0
1646721130000|2022-03-08 06:32:10|603.37|600.37|604.37|601.37|604.37|601.37|603.25|600.25|0
1646721140000|2022-03-08 06:32:20|604.25|601.25|604.25|601.25|604.25|601.25|604.25|601.25|0
1646721150000|2022-03-08 06:32:30|604.12|601.12|603.25|600.25|604.25|601.25|603.25|600.25|0
1646721160000|2022-03-08 06:32:40|602.37|599.37|602.75|599.75|602.87|599.87|602.37|599.37|0
1646721170000|2022-03-08 06:32:50|603.87|600.87|604.37|601.37|604.37|601.37|603.75|600.75|0
1646721180000|2022-03-08 06:33:00|604.25|601.25|602.5|599.5|604.25|601.25|602.5|599.5|0
1646721190000|2022-03-08 06:33:10|602|599|602|599|602|599|601.75|598.75|0
1646721200000|2022-03-08 06:33:20|601.75|598.75|602.25|599.25|602.25|599.25|601.75|598.75|0
1646721210000|2022-03-08 06:33:30|604.12|601.12|603.87|600.87|604.12|601.12|603.75|600.75|0
1646721220000|2022-03-08 06:33:40|604|601|603.75|600.75|604|601|603.37|600.37|0
1646721230000|2022-03-08 06:33:50|603.37|600.37|602.87|599.87|603.5|600.5|602.5|599.5|0
1646721240000|2022-03-08 06:34:00|602.5|599.5|603.25|600.25|603.25|600.25|602.5|599.5|0
1646721250000|2022-03-08 06:34:10|603|600|605|602|605|602|603|600|0
1646721260000|2022-03-08 06:34:20|604.75|601.75|606|603|606|603|604.75|601.75|0
1646721270000|2022-03-08 06:34:30|606.5|603.5|605.87|602.87|606.5|603.5|605.87|602.87|0
1646721280000|2022-03-08 06:34:40|605.5|602.5|605.87|602.87|606.75|603.75|605.5|602.5|0
1646721290000|2022-03-08 06:34:50|605.75|602.75|605.5|602.5|605.75|602.75|605.5|602.5|0
1646721300000|2022-03-08 06:35:00|605.75|602.75|606.12|603.12|606.5|603.5|605.75|602.75|0
1646721310000|2022-03-08 06:35:10|607|604|606.87|603.87|607.25|604.25|606.87|603.87|0
1646721320000|2022-03-08 06:35:20|607.12|604.12|605.75|602.75|607.12|604.12|605.5|602.5|0
1646721330000|2022-03-08 06:35:30|605.62|602.62|605.5|602.5|605.62|602.62|605.25|602.25|0
1646721340000|2022-03-08 06:35:40|605.25|602.25|605.12|602.12|605.25|602.25|605.12|602.12|0
1646721350000|2022-03-08 06:35:50|605|602|605|602|605|602|604.75|601.75|0
1646721360000|2022-03-08 06:36:00|605.25|602.25|604.25|601.25|605.25|602.25|604.25|601.25|0
1646721370000|2022-03-08 06:36:10|603.5|600.5|605.75|602.75|607|604|603.5|600.5|0
1646721380000|2022-03-08 06:36:20|606|603|605.75|602.75|606|603|605.75|602.75|0
1646721390000|2022-03-08 06:36:30|605.62|602.62|606|603|606.12|603.12|605.62|602.62|0
1646721400000|2022-03-08 06:36:40|605.62|602.62|604|601|605.62|602.62|604|601|0
1646721410000|2022-03-08 06:36:50|604.25|601.25|604.62|601.62|604.62|601.62|604.25|601.25|0
1646721420000|2022-03-08 06:37:00|604.25|601.25|604.25|601.25|604.25|601.25|604.25|601.25|0
1646721430000|2022-03-08 06:37:10|604.37|601.37|604.5|601.5|604.5|601.5|604.37|601.37|0
1646721440000|2022-03-08 06:37:20|604.12|601.12|604.5|601.5|604.5|601.5|604.12|601.12|0
1646721450000|2022-03-08 06:37:30|604.87|601.87|605.12|602.12|605.12|602.12|604.75|601.75|0
1646721460000|2022-03-08 06:37:40|605.25|602.25|605.25|602.25|605.5|602.5|605|602|0
1646721470000|2022-03-08 06:37:50|605.62|602.62|605.12|602.12|605.62|602.62|605.12|602.12|0
1646721480000|2022-03-08 06:38:00|605|602|604.5|601.5|605|602|604.5|601.5|0
1646721490000|2022-03-08 06:38:10|604.37|601.37|604.25|601.25|604.37|601.37|604.25|601.25|0
1646721500000|2022-03-08 06:38:20|604|601|604.25|601.25|604.25|601.25|604|601|0
1646721510000|2022-03-08 06:38:30|605|602|605.5|602.5|605.5|602.5|605|602|0
1646721520000|2022-03-08 06:38:40|605|602|604.5|601.5|605|602|604.5|601.5|0
1646721530000|2022-03-08 06:38:50|604|601|604|601|604|601|604|601|0
1646721540000|2022-03-08 06:39:00|603.87|600.87|603.75|600.75|604|601|603.75|600.75|0
1646721550000|2022-03-08 06:39:10|603.62|600.62|603|600|603.62|600.62|603|600|0
1646721560000|2022-03-08 06:39:20|602.87|599.87|603|600|603|600|602.75|599.75|0
1646721570000|2022-03-08 06:39:30|602.75|599.75|602.75|599.75|602.75|599.75|602.37|599.37|0
1646721580000|2022-03-08 06:39:40|603|600|603|600|603|600|603|600|0
1646721590000|2022-03-08 06:39:50|603.5|600.5|603.37|600.37|603.62|600.62|603.37|600.37|0
1646721600000|2022-03-08 06:40:00|603.5|600.5|603.5|600.5|603.5|600.5|603.37|600.37|0
1646721610000|2022-03-08 06:40:10|604|601|604.5|601.5|604.5|601.5|604|601|0
1646721620000|2022-03-08 06:40:20|604.75|601.75|605.5|602.5|605.5|602.5|604.75|601.75|0
1646721630000|2022-03-08 06:40:30|605.75|602.75|605.37|602.37|605.75|602.75|605.37|602.37|0
1646721640000|2022-03-08 06:40:40|605.5|602.5|605.5|602.5|605.5|602.5|605.5|602.5|0
1646721650000|2022-03-08 06:40:50|605.25|602.25|605.75|602.75|605.75|602.75|605.25|602.25|0
1646721660000|2022-03-08 06:41:00|605.5|602.5|605.87|602.87|606|603|605.5|602.5|0
1646721670000|2022-03-08 06:41:10|605.5|602.5|605|602|605.5|602.5|604.87|601.87|0
1646721680000|2022-03-08 06:41:20|604.87|601.87|604.25|601.25|604.87|601.87|604.25|601.25|0
1646721690000|2022-03-08 06:41:30|603.75|600.75|602.25|599.25|603.75|600.75|602.25|599.25|0
1646721700000|2022-03-08 06:41:40|600.75|597.75|601.62|598.62|601.62|598.62|600.75|597.75|0
1646721710000|2022-03-08 06:41:50|601.25|598.25|600.75|597.75|601.25|598.25|600.75|597.75|0
1646721720000|2022-03-08 06:42:00|601.37|598.37|600.62|597.62|601.37|598.37|600.62|597.62|0
1646721730000|2022-03-08 06:42:10|600.87|597.87|601.25|598.25|601.25|598.25|600.75|597.75|0
1646721750000|2022-03-08 06:42:30|601|598|601.25|598.25|601.5|598.5|601|598|0
1646721760000|2022-03-08 06:42:40|601.5|598.5|602.5|599.5|602.5|599.5|601.37|598.37|0
1646721770000|2022-03-08 06:42:50|602.62|599.62|602|599|602.62|599.62|602|599|0
1646721790000|2022-03-08 06:43:10|602.37|599.37|602.25|599.25|602.37|599.37|602.12|599.12|0
1646721800000|2022-03-08 06:43:20|602.87|599.87|603|600|603|600|602.87|599.87|0
1646721810000|2022-03-08 06:43:30|602.62|599.62|602|599|602.62|599.62|602|599|0
1646721820000|2022-03-08 06:43:40|601.87|598.87|602.25|599.25|602.25|599.25|601.62|598.62|0
1646721830000|2022-03-08 06:43:50|602|599|601.87|598.87|602|599|601.62|598.62|0
1646721840000|2022-03-08 06:44:00|601.75|598.75|601.5|598.5|602|599|601.5|598.5|0
1646721850000|2022-03-08 06:44:10|601.62|598.62|600.87|597.87|601.62|598.62|600.75|597.75|0
1646721860000|2022-03-08 06:44:20|601|598|599.62|596.62|601.75|598.75|599.62|596.62|0
1646721870000|2022-03-08 06:44:30|599.37|596.37|599.25|596.25|599.37|596.37|598.87|595.87|0
1646721880000|2022-03-08 06:44:40|599.37|596.37|599.12|596.12|599.37|596.37|599.12|596.12|0
1646721890000|2022-03-08 06:44:50|599.37|596.37|598.5|595.5|599.37|596.37|598.5|595.5|0
1646721900000|2022-03-08 06:45:00|598.75|595.75|599.12|596.12|599.12|596.12|598.75|595.75|0
1646721910000|2022-03-08 06:45:10|598.37|595.37|598.62|595.62|598.62|595.62|598.25|595.25|0
1646721920000|2022-03-08 06:45:20|598.5|595.5|598.25|595.25|598.5|595.5|598|595|0
1646721930000|2022-03-08 06:45:30|599|596|598.87|595.87|599|596|598.87|595.87|0
1646721940000|2022-03-08 06:45:40|598.37|595.37|600|597|600|597|598.37|595.37|0
1646721950000|2022-03-08 06:45:50|601|598|601.5|598.5|601.62|598.62|601|598|0
1646721960000|2022-03-08 06:46:00|601.37|598.37|601.5|598.5|601.5|598.5|601.37|598.37|0
1646721970000|2022-03-08 06:46:10|602|599|601.37|598.37|602|599|601.25|598.25|0
1646721980000|2022-03-08 06:46:20|601.5|598.5|601.25|598.25|601.5|598.5|601.25|598.25|0
1646721990000|2022-03-08 06:46:30|601|598|601.75|598.75|601.75|598.75|600|597|0
1646722000000|2022-03-08 06:46:40|602|599|601.75|598.75|602.25|599.25|601.75|598.75|0
1646722010000|2022-03-08 06:46:50|602.37|599.37|602.12|599.12|602.37|599.37|601.5|598.5|0
1646722020000|2022-03-08 06:47:00|602.25|599.25|602.25|599.25|602.37|599.37|602.25|599.25|0
1646722030000|2022-03-08 06:47:10|602.5|599.5|600.25|597.25|602.5|599.5|600.25|597.25|0
1646722040000|2022-03-08 06:47:20|600|597|600.37|597.37|600.5|597.5|600|597|0
1646722050000|2022-03-08 06:47:30|600.5|597.5|600.37|597.37|600.5|597.5|599.5|596.5|0
1646722060000|2022-03-08 06:47:40|600.12|597.12|600|597|600.37|597.37|600|597|0
1646722070000|2022-03-08 06:47:50|600.25|597.25|599.87|596.87|600.25|597.25|599.87|596.87|0
1646722080000|2022-03-08 06:48:00|600.25|597.25|600.25|597.25|600.25|597.25|599.87|596.87|0
1646722090000|2022-03-08 06:48:10|599.87|596.87|599.62|596.62|599.87|596.87|599.62|596.62|0
1646722100000|2022-03-08 06:48:20|599.5|596.5|599|596|599.5|596.5|599|596|0
1646722110000|2022-03-08 06:48:30|599.12|596.12|599.25|596.25|599.37|596.37|599|596|0
1646722120000|2022-03-08 06:48:40|599|596|598.75|595.75|599|596|598.75|595.75|0
1646722130000|2022-03-08 06:48:50|599.12|596.12|599|596|599.37|596.37|599|596|0
1646722140000|2022-03-08 06:49:00|599.37|596.37|599|596|599.37|596.37|599|596|0
1646722150000|2022-03-08 06:49:10|598.75|595.75|598.75|595.75|599|596|598.75|595.75|0
1646722160000|2022-03-08 06:49:20|598.5|595.5|598.75|595.75|599|596|598.5|595.5|0
1646722170000|2022-03-08 06:49:30|598.87|595.87|599|596|599|596|598.87|595.87|0
1646722180000|2022-03-08 06:49:40|598.87|595.87|598.5|595.5|598.87|595.87|598.5|595.5|0
1646722190000|2022-03-08 06:49:50|598.75|595.75|598.5|595.5|598.75|595.75|598.25|595.25|0
1646722200000|2022-03-08 06:50:00|598.37|595.37|598.75|595.75|598.75|595.75|598.25|595.25|0
1646722210000|2022-03-08 06:50:10|599|596|598.75|595.75|599|596|598.75|595.75|0
1646722220000|2022-03-08 06:50:20|598.5|595.5|596.75|593.75|598.5|595.5|596.75|593.75|0
1646722230000|2022-03-08 06:50:30|597.25|594.25|596.75|593.75|597.25|594.25|596.75|593.75|0
1646722240000|2022-03-08 06:50:40|596.62|593.62|596.75|593.75|596.87|593.87|596.37|593.37|0
1646722250000|2022-03-08 06:50:50|596.5|593.5|596.5|593.5|596.87|593.87|596.5|593.5|0
1646722260000|2022-03-08 06:51:00|596|593|595.75|592.75|596.12|593.12|595.75|592.75|0
1646722270000|2022-03-08 06:51:10|595.62|592.62|594.62|591.62|595.75|592.75|594.62|591.62|0
1646722280000|2022-03-08 06:51:20|594.37|591.37|594.12|591.12|594.37|591.37|594.12|591.12|0
1646722290000|2022-03-08 06:51:30|593.75|590.75|594.25|591.25|594.5|591.5|593.75|590.75|0
1646722300000|2022-03-08 06:51:40|594.87|591.87|595.5|592.5|595.5|592.5|594.87|591.87|0
1646722310000|2022-03-08 06:51:50|595.12|592.12|595.25|592.25|595.25|592.25|595.12|592.12|0
1646722320000|2022-03-08 06:52:00|595.37|592.37|594.62|591.62|595.5|592.5|594.62|591.62|0
1646722330000|2022-03-08 06:52:10|595.25|592.25|595.25|592.25|595.25|592.25|595.12|592.12|0
1646722340000|2022-03-08 06:52:20|595.5|592.5|595.37|592.37|595.62|592.62|595.37|592.37|0
1646722350000|2022-03-08 06:52:30|595.5|592.5|596.25|593.25|596.25|593.25|595.5|592.5|0
1646722360000|2022-03-08 06:52:40|596.5|593.5|596.25|593.25|596.5|593.5|596.25|593.25|0
1646722370000|2022-03-08 06:52:50|596.12|593.12|596|593|596.25|593.25|596|593|0
1646722380000|2022-03-08 06:53:00|596.12|593.12|595.12|592.12|596.12|593.12|595.12|592.12|0
1646722390000|2022-03-08 06:53:10|595|592|594.5|591.5|595|592|594.5|591.5|0
1646722400000|2022-03-08 06:53:20|594.37|591.37|594.62|591.62|594.62|591.62|594.37|591.37|0
1646722410000|2022-03-08 06:53:30|594.87|591.87|595|592|595.12|592.12|594.87|591.87|0
1646722420000|2022-03-08 06:53:40|594.75|591.75|594.75|591.75|594.75|591.75|594.75|591.75|0
1646722430000|2022-03-08 06:53:50|595|592|595.12|592.12|595.12|592.12|595|592|0
1646722440000|2022-03-08 06:54:00|595.37|592.37|595|592|595.37|592.37|595|592|0
1646722450000|2022-03-08 06:54:10|594.87|591.87|594.37|591.37|594.87|591.87|594.37|591.37|0
1646722460000|2022-03-08 06:54:20|594.62|591.62|594.5|591.5|594.62|591.62|594.37|591.37|0
1646722470000|2022-03-08 06:54:30|594.37|591.37|594.5|591.5|594.5|591.5|594.37|591.37|0
1646722480000|2022-03-08 06:54:40|594.62|591.62|594.62|591.62|594.62|591.62|594.62|591.62|0
1646722490000|2022-03-08 06:54:50|594.87|591.87|594.5|591.5|594.87|591.87|594.5|591.5|0
1646722500000|2022-03-08 06:55:00|594.62|591.62|593.75|590.75|594.75|591.75|593.75|590.75|0
1646722510000|2022-03-08 06:55:10|593.62|590.62|593.75|590.75|593.75|590.75|593.25|590.25|0
1646722520000|2022-03-08 06:55:20|593.62|590.62|593.37|590.37|593.75|590.75|593.37|590.37|0
1646722530000|2022-03-08 06:55:30|593.62|590.62|593.75|590.75|593.75|590.75|593.5|590.5|0
1646722540000|2022-03-08 06:55:40|593.5|590.5|594.25|591.25|594.25|591.25|593.5|590.5|0
1646722550000|2022-03-08 06:55:50|594|591|593.87|590.87|594|591|593.87|590.87|0
1646722560000|2022-03-08 06:56:00|591.25|588.25|594.25|591.25|594.25|591.25|591.25|588.25|0
1646722570000|2022-03-08 06:56:10|594.12|591.12|594.12|591.12|594.12|591.12|593.87|590.87|0
1646722580000|2022-03-08 06:56:20|594.25|591.25|594.25|591.25|594.37|591.37|594.25|591.25|0
1646722590000|2022-03-08 06:56:30|594.12|591.12|593.87|590.87|594.62|591.62|593.87|590.87|0
1646722600000|2022-03-08 06:56:40|592.87|589.87|593.25|590.25|593.75|590.75|592.87|589.87|0
1646722610000|2022-03-08 06:56:50|593.87|590.87|593|590|593.87|590.87|593|590|0
1646722620000|2022-03-08 06:57:00|592.87|589.87|592.5|589.5|592.87|589.87|592.25|589.25|0
1646722630000|2022-03-08 06:57:10|592|589|592.5|589.5|592.5|589.5|591.75|588.75|0
1646722640000|2022-03-08 06:57:20|592|589|591.5|588.5|592|589|591|588|0
1646722650000|2022-03-08 06:57:30|591.25|588.25|591.5|588.5|591.5|588.5|591.25|588.25|0
1646722660000|2022-03-08 06:57:40|591|588|591|588|591.25|588.25|591|588|0
1646722670000|2022-03-08 06:57:50|591.62|588.62|592.25|589.25|592.25|589.25|591.5|588.5|0
1646722680000|2022-03-08 06:58:00|592.37|589.37|591.87|588.87|593|590|591.87|588.87|0
1646722690000|2022-03-08 06:58:10|591.12|588.12|590.87|587.87|591.5|588.5|590.87|587.87|0
1646722700000|2022-03-08 06:58:20|591.12|588.12|590.75|587.75|591.12|588.12|590.25|587.25|0
1646722710000|2022-03-08 06:58:30|590.5|587.5|590.5|587.5|590.87|587.87|590.5|587.5|0
1646722720000|2022-03-08 06:58:40|590.25|587.25|590.25|587.25|590.62|587.62|590.25|587.25|0
1646722730000|2022-03-08 06:58:50|590.37|587.37|590.37|587.37|590.37|587.37|590.37|587.37|0
1646722740000|2022-03-08 06:59:00|590.5|587.5|591|588|591|588|590.5|587.5|0
1646722750000|2022-03-08 06:59:10|591.5|588.5|591.62|588.62|591.75|588.75|591.5|588.5|0
1646722760000|2022-03-08 06:59:20|592.37|589.37|592.75|589.75|592.75|589.75|592.37|589.37|0
1646722770000|2022-03-08 06:59:30|593.37|590.37|593.5|590.5|593.5|590.5|593.37|590.37|0
1646722780000|2022-03-08 06:59:40|594|591|595.25|592.25|595.25|592.25|593.5|590.5|0
1646722790000|2022-03-08 06:59:50|594.62|591.62|594.25|591.25|594.62|591.62|594.25|591.25|0
1646722800000|2022-03-08 07:00:00|594.37|591.37|594.62|591.62|594.62|591.62|594.37|591.37|0
1646722810000|2022-03-08 07:00:10|594|591|595.75|592.75|595.75|592.75|594|591|0
1646722820000|2022-03-08 07:00:20|596|593|596.5|593.5|596.5|593.5|596|593|0
1646722830000|2022-03-08 07:00:30|597.62|594.62|598.25|595.25|599.25|596.25|597.62|594.62|0
1646722840000|2022-03-08 07:00:40|598.37|595.37|597.75|594.75|598.75|595.75|597.75|594.75|0
1646722850000|2022-03-08 07:00:50|598.25|595.25|599.25|596.25|599.25|596.25|598.25|595.25|0
1646722860000|2022-03-08 07:01:00|598.75|595.75|597.25|594.25|599|596|597.25|594.25|0
1646722870000|2022-03-08 07:01:10|597.75|594.75|596.87|593.87|597.75|594.75|596.87|593.87|0
1646722880000|2022-03-08 07:01:20|596.5|593.5|596.25|593.25|596.5|593.5|596.25|593.25|0
1646722890000|2022-03-08 07:01:30|596.12|593.12|596.37|593.37|596.37|593.37|596.12|593.12|0
1646722900000|2022-03-08 07:01:40|596.25|593.25|596.12|593.12|596.37|593.37|596.12|593.12|0
1646722910000|2022-03-08 07:01:50|596.5|593.5|597.25|594.25|597.62|594.62|596.5|593.5|0
1646722920000|2022-03-08 07:02:00|596.12|593.12|598.75|595.75|598.75|595.75|596.12|593.12|0
1646722930000|2022-03-08 07:02:10|597.87|594.87|598.5|595.5|598.5|595.5|597.87|594.87|0
1646722940000|2022-03-08 07:02:20|598.87|595.87|598.62|595.62|599|596|598.62|595.62|0
1646722950000|2022-03-08 07:02:30|598.87|595.87|600.25|597.25|600.25|597.25|598.87|595.87|0
1646722960000|2022-03-08 07:02:40|600|597|599.5|596.5|600|597|599.25|596.25|0
1646722970000|2022-03-08 07:02:50|599.25|596.25|599.75|596.75|599.75|596.75|599.25|596.25|0
1646722980000|2022-03-08 07:03:00|599.37|596.37|599.87|596.87|599.87|596.87|599.37|596.37|0
1646722990000|2022-03-08 07:03:10|600|597|600|597|600|597|600|597|0
1646723000000|2022-03-08 07:03:20|599.75|596.75|598|595|599.75|596.75|597.87|594.87|0
1646723010000|2022-03-08 07:03:30|597.75|594.75|597.5|594.5|597.87|594.87|597.12|594.12|0
1646723020000|2022-03-08 07:03:40|597.25|594.25|597|594|597.25|594.25|597|594|0
1646723030000|2022-03-08 07:03:50|597.5|594.5|598.25|595.25|598.25|595.25|597.5|594.5|0
1646723040000|2022-03-08 07:04:00|598.75|595.75|597.75|594.75|598.75|595.75|597.75|594.75|0
1646723050000|2022-03-08 07:04:10|598.25|595.25|599|596|599|596|598.25|595.25|0
1646723060000|2022-03-08 07:04:20|598.5|595.5|598.75|595.75|598.75|595.75|598.5|595.5|0
1646723070000|2022-03-08 07:04:30|599.37|596.37|599.62|596.62|599.75|596.75|599.37|596.37|0
1646723080000|2022-03-08 07:04:40|599.25|596.25|599|596|599.25|596.25|599|596|0
1646723090000|2022-03-08 07:04:50|598|595|599.25|596.25|599.25|596.25|598|595|0
1646723100000|2022-03-08 07:05:00|599|596|599.25|596.25|599.25|596.25|599|596|0
1646723110000|2022-03-08 07:05:10|599|596|599.12|596.12|599.25|596.25|599|596|0
1646723120000|2022-03-08 07:05:20|598.5|595.5|598.5|595.5|598.62|595.62|598.5|595.5|0
1646723130000|2022-03-08 07:05:30|598.37|595.37|598|595|598.37|595.37|598|595|0
1646723140000|2022-03-08 07:05:40|597.87|594.87|596.5|593.5|597.87|594.87|596.5|593.5|0
1646723150000|2022-03-08 07:05:50|596.37|593.37|596.37|593.37|596.37|593.37|596.12|593.12|0
1646723160000|2022-03-08 07:06:00|596.5|593.5|596.75|593.75|596.75|593.75|596.5|593.5|0
1646723170000|2022-03-08 07:06:10|596.5|593.5|596.37|593.37|596.5|593.5|596.12|593.12|0
1646723180000|2022-03-08 07:06:20|596.25|593.25|596.12|593.12|596.25|593.25|596.12|593.12|0
1646723190000|2022-03-08 07:06:30|596.75|593.75|596.87|593.87|596.87|593.87|596.5|593.5|0
1646723200000|2022-03-08 07:06:40|597.12|594.12|597.25|594.25|598|595|597.12|594.12|0
1646723210000|2022-03-08 07:06:50|597.75|594.75|597.87|594.87|597.87|594.87|597.75|594.75|0
1646723220000|2022-03-08 07:07:00|598.12|595.12|598.62|595.62|598.75|595.75|598.12|595.12|0
1646723230000|2022-03-08 07:07:10|599.25|596.25|599.5|596.5|599.5|596.5|599|596|0
1646723240000|2022-03-08 07:07:20|599.62|596.62|601.37|598.37|601.37|598.37|599.62|596.62|0
1646723250000|2022-03-08 07:07:30|601|598|601.62|598.62|601.62|598.62|601|598|0
1646723260000|2022-03-08 07:07:40|601|598|600.5|597.5|601.25|598.25|600.5|597.5|0
1646723270000|2022-03-08 07:07:50|600.75|597.75|601.25|598.25|601.37|598.37|600.75|597.75|0
1646723280000|2022-03-08 07:08:00|601.75|598.75|600.12|597.12|601.75|598.75|600.12|597.12|0
1646723290000|2022-03-08 07:08:10|600.5|597.5|599.5|596.5|600.5|597.5|599.5|596.5|0
1646723300000|2022-03-08 07:08:20|599.62|596.62|599|596|600.12|597.12|599|596|0
1646723310000|2022-03-08 07:08:30|598.12|595.12|597.25|594.25|598.12|595.12|597.25|594.25|0
1646723330000|2022-03-08 07:08:50|597.37|594.37|598.25|595.25|598.25|595.25|597.37|594.37|0
1646723340000|2022-03-08 07:09:00|598|595|597.25|594.25|598|595|597|594|0
1646723350000|2022-03-08 07:09:10|597|594|597.12|594.12|597.25|594.25|597|594|0
1646723360000|2022-03-08 07:09:20|596.75|593.75|596.25|593.25|596.75|593.75|596.25|593.25|0
1646723370000|2022-03-08 07:09:30|596.62|593.62|596.87|593.87|597.25|594.25|596.62|593.62|0
1646723380000|2022-03-08 07:09:40|597.25|594.25|597.75|594.75|597.75|594.75|597.25|594.25|0
1646723390000|2022-03-08 07:09:50|598|595|600.12|597.12|600.12|597.12|598|595|0
1646723400000|2022-03-08 07:10:00|600.5|597.5|601.25|598.25|601.25|598.25|600.5|597.5|0
1646723410000|2022-03-08 07:10:10|600.75|597.75|600.87|597.87|601|598|600.75|597.75|0
1646723420000|2022-03-08 07:10:20|600.62|597.62|601.75|598.75|601.75|598.75|600.62|597.62|0
1646723430000|2022-03-08 07:10:30|602.5|599.5|602.5|599.5|602.62|599.62|602.5|599.5|0
1646723440000|2022-03-08 07:10:40|602.25|599.25|600.25|597.25|602.5|599.5|600.25|597.25|0
1646723450000|2022-03-08 07:10:50|601|598|602|599|602|599|601|598|0
1646723460000|2022-03-08 07:11:00|602.5|599.5|602.25|599.25|602.62|599.62|602.25|599.25|0
1646723470000|2022-03-08 07:11:10|602.5|599.5|604|601|604|601|602.5|599.5|0
1646723480000|2022-03-08 07:11:20|603.75|600.75|604.5|601.5|604.5|601.5|603.75|600.75|0
1646723490000|2022-03-08 07:11:30|604.75|601.75|605.25|602.25|605.25|602.25|604.62|601.62|0
1646723500000|2022-03-08 07:11:40|605.12|602.12|604|601|605.12|602.12|604|601|0
1646723510000|2022-03-08 07:11:50|603.87|600.87|604.87|601.87|605|602|603.87|600.87|0
1646723520000|2022-03-08 07:12:00|604.25|601.25|603.75|600.75|604.25|601.25|603.75|600.75|0
1646723530000|2022-03-08 07:12:10|603|600|602.5|599.5|603|600|602.25|599.25|0
1646723540000|2022-03-08 07:12:20|602.75|599.75|603.25|600.25|603.25|600.25|602.5|599.5|0
1646723550000|2022-03-08 07:12:30|603.12|600.12|603.75|600.75|603.75|600.75|603.12|600.12|0
1646723560000|2022-03-08 07:12:40|603.37|600.37|603.5|600.5|603.5|600.5|603.25|600.25|0
1646723570000|2022-03-08 07:12:50|604|601|604|601|604|601|604|601|0
1646723580000|2022-03-08 07:13:00|605|602|605|602|605|602|604.75|601.75|0
1646723590000|2022-03-08 07:13:10|604.5|601.5|605.25|602.25|605.25|602.25|604.5|601.5|0
1646723600000|2022-03-08 07:13:20|605|602|605.5|602.5|605.5|602.5|605|602|0
1646723610000|2022-03-08 07:13:30|605.25|602.25|605|602|605.25|602.25|605|602|0
1646723620000|2022-03-08 07:13:40|605.5|602.5|606.37|603.37|606.37|603.37|605.5|602.5|0
1646723630000|2022-03-08 07:13:50|606.25|603.25|605.5|602.5|606.25|603.25|605.5|602.5|0
1646723640000|2022-03-08 07:14:00|605.75|602.75|606.5|603.5|606.5|603.5|605.75|602.75|0
1646723650000|2022-03-08 07:14:10|606.75|603.75|606.62|603.62|607|604|606.37|603.37|0
1646723660000|2022-03-08 07:14:20|606.37|603.37|606.62|603.62|606.62|603.62|606.37|603.37|0
1646723670000|2022-03-08 07:14:30|606.25|603.25|606|603|606.25|603.25|605.75|602.75|0
1646723680000|2022-03-08 07:14:40|605.87|602.87|604.87|601.87|605.87|602.87|604.87|601.87|0
1646723690000|2022-03-08 07:14:50|605.25|602.25|605.25|602.25|605.25|602.25|604.62|601.62|0
1646723700000|2022-03-08 07:15:00|606|603|605.5|602.5|606.37|603.37|605.5|602.5|0
1646723710000|2022-03-08 07:15:10|605.62|602.62|606.5|603.5|606.5|603.5|605.62|602.62|0
1646723720000|2022-03-08 07:15:20|606.25|603.25|606.75|603.75|606.75|603.75|605.75|602.75|0
1646723730000|2022-03-08 07:15:30|607|604|606.5|603.5|607|604|606.5|603.5|0
1646723740000|2022-03-08 07:15:40|607|604|607.12|604.12|607.25|604.25|607|604|0
1646723750000|2022-03-08 07:15:50|606.37|603.37|607.25|604.25|607.37|604.37|606.37|603.37|0
1646723760000|2022-03-08 07:16:00|607.75|604.75|607.5|604.5|607.75|604.75|607.5|604.5|0
1646723770000|2022-03-08 07:16:10|608|605|607.75|604.75|608|605|607.75|604.75|0
1646723780000|2022-03-08 07:16:20|607|604|605.88|602.88|607|604|605.88|602.88|0
1646723790000|2022-03-08 07:16:30|605.01|602.01|604.01|601.01|605.01|602.01|603.63|600.63|0
1646723800000|2022-03-08 07:16:40|601.88|598.88|602.01|599.01|602.01|599.01|601.88|598.88|0
1646723810000|2022-03-08 07:16:50|601.51|598.51|601.52|598.52|601.52|598.52|601.38|598.38|0
1646723820000|2022-03-08 07:17:00|600.89|597.89|601.02|598.02|601.89|598.89|600.89|597.89|0
1646723830000|2022-03-08 07:17:10|600.77|597.77|600.52|597.52|601.52|598.52|600.52|597.52|0
1646723840000|2022-03-08 07:17:20|600.77|597.77|601.14|598.14|601.27|598.27|600.77|597.77|0
1646723850000|2022-03-08 07:17:30|600.64|597.64|600.39|597.39|601.02|598.02|600.39|597.39|0
1646723860000|2022-03-08 07:17:40|600.64|597.64|599.52|596.52|600.64|597.64|599.52|596.52|0
1646723870000|2022-03-08 07:17:50|599.27|596.27|598.77|595.77|599.52|596.52|598.77|595.77|0
1646723880000|2022-03-08 07:18:00|599.14|596.14|599.39|596.39|599.39|596.39|599.14|596.14|0
1646723890000|2022-03-08 07:18:10|599.64|596.64|599.27|596.27|599.64|596.64|599.27|596.27|0
1646723900000|2022-03-08 07:18:20|599.52|596.52|599.02|596.02|599.77|596.77|599.02|596.02|0
1646723910000|2022-03-08 07:18:30|598.27|595.27|598.52|595.52|598.52|595.52|598.27|595.27|0
1646723920000|2022-03-08 07:18:40|599.02|596.02|598.52|595.52|599.02|596.02|598.27|595.27|0
1646723930000|2022-03-08 07:18:50|598.39|595.39|597.77|594.77|598.39|595.39|597.77|594.77|0
1646723940000|2022-03-08 07:19:00|597.52|594.52|597.14|594.14|597.77|594.77|597.14|594.14|0
1646723950000|2022-03-08 07:19:10|597.02|594.02|595.77|592.77|597.02|594.02|595.77|592.77|0
1646723960000|2022-03-08 07:19:20|596.02|593.02|596.52|593.52|596.77|593.77|596.02|593.02|0
1646723970000|2022-03-08 07:19:30|596.14|593.14|596.64|593.64|597.27|594.27|596.14|593.14|0
1646723980000|2022-03-08 07:19:40|596.52|593.52|596.52|593.52|596.52|593.52|596.27|593.27|0
1646723990000|2022-03-08 07:19:50|596.14|593.14|596.02|593.02|596.52|593.52|596.02|593.02|0
1646724000000|2022-03-08 07:20:00|595.77|592.77|594.89|591.89|595.77|592.77|594.89|591.89|0
1646724010000|2022-03-08 07:20:10|594.27|591.27|595.27|592.27|595.27|592.27|594.27|591.27|0
1646724020000|2022-03-08 07:20:20|594.64|591.64|594.64|591.64|595.52|592.52|594.64|591.64|0
1646724030000|2022-03-08 07:20:30|594.52|591.52|595.02|592.02|595.02|592.02|594.52|591.52|0
1646724040000|2022-03-08 07:20:40|593.64|590.64|594.52|591.52|594.52|591.52|593.64|590.64|0
1646724050000|2022-03-08 07:20:50|594.27|591.27|593.64|590.64|594.52|591.52|593.64|590.64|0
1646724060000|2022-03-08 07:21:00|594.52|591.52|595.02|592.02|595.14|592.14|594.52|591.52|0
1646724070000|2022-03-08 07:21:10|594.77|591.77|595.02|592.02|595.02|592.02|594.27|591.27|0
1646724080000|2022-03-08 07:21:20|596.02|593.02|595.52|592.52|596.02|593.02|595.39|592.39|0
1646724090000|2022-03-08 07:21:30|595.02|592.02|595.02|592.02|595.02|592.02|594.64|591.64|0
1646724100000|2022-03-08 07:21:40|594.52|591.52|594.14|591.14|594.52|591.52|594.14|591.14|0
1646724110000|2022-03-08 07:21:50|594.64|591.64|595.52|592.52|595.52|592.52|594.64|591.64|0
1646724120000|2022-03-08 07:22:00|595.89|592.89|596.02|593.02|596.64|593.64|595.89|592.89|0
1646724130000|2022-03-08 07:22:10|596.39|593.39|596.77|593.77|596.77|593.77|596.27|593.27|0
1646724140000|2022-03-08 07:22:20|596.52|593.52|596.27|593.27|596.77|593.77|596.27|593.27|0
1646724150000|2022-03-08 07:22:30|595.77|592.77|594.89|591.89|595.77|592.77|594.89|591.89|0
1646724160000|2022-03-08 07:22:40|594.52|591.52|593.77|590.77|594.52|591.52|593.64|590.64|0
1646724170000|2022-03-08 07:22:50|594.27|591.27|594.27|591.27|594.77|591.77|594.27|591.27|0
1646724180000|2022-03-08 07:23:00|593.89|590.89|592.27|589.27|593.89|590.89|592.27|589.27|0
1646724190000|2022-03-08 07:23:10|592.76|589.76|592.38|589.38|593.01|590.01|592.38|589.38|0
1646724200000|2022-03-08 07:23:20|592.01|589.01|592.26|589.26|592.51|589.51|592.01|589.01|0
1646724210000|2022-03-08 07:23:30|592.13|589.13|593.13|590.13|593.13|590.13|592.13|589.13|0
1646724220000|2022-03-08 07:23:40|593.01|590.01|592.76|589.76|593.01|590.01|592.26|589.26|0
1646724230000|2022-03-08 07:23:50|592.13|589.13|593.63|590.63|593.63|590.63|592.13|589.13|0
1646724240000|2022-03-08 07:24:00|593.51|590.51|593.01|590.01|593.51|590.51|593.01|590.01|0
1646724250000|2022-03-08 07:24:10|592.38|589.38|592.76|589.76|592.76|589.76|592.38|589.38|0
1646724260000|2022-03-08 07:24:20|592.51|589.51|592.13|589.13|592.51|589.51|592.13|589.13|0
1646724270000|2022-03-08 07:24:30|592.01|589.01|592.38|589.38|592.38|589.38|592.01|589.01|0
1646724280000|2022-03-08 07:24:40|593.01|590.01|593.38|590.38|593.38|590.38|592.88|589.88|0
1646724290000|2022-03-08 07:24:50|593.26|590.26|593.01|590.01|593.26|590.26|593.01|590.01|0
1646724300000|2022-03-08 07:25:00|593.26|590.26|593.76|590.76|593.76|590.76|592.88|589.88|0
1646724310000|2022-03-08 07:25:10|593.01|590.01|592.76|589.76|593.01|590.01|592.76|589.76|0
1646724320000|2022-03-08 07:25:20|592.63|589.63|592.63|589.63|592.63|589.63|592.63|589.63|0
1646724330000|2022-03-08 07:25:30|593.26|590.26|591.13|588.13|593.26|590.26|591.13|588.13|0
1646724340000|2022-03-08 07:25:40|591.01|588.01|591.13|588.13|591.13|588.13|591.01|588.01|0
1646724350000|2022-03-08 07:25:50|591.88|588.88|592.88|589.88|592.88|589.88|591.88|588.88|0
1646724360000|2022-03-08 07:26:00|592.51|589.51|592.76|589.76|593.26|590.26|592.51|589.51|0
1646724370000|2022-03-08 07:26:10|592.88|589.88|592.26|589.26|592.88|589.88|592.26|589.26|0
1646724380000|2022-03-08 07:26:20|593.26|590.26|593.13|590.13|593.26|590.26|593.13|590.13|0
1646724390000|2022-03-08 07:26:30|592.26|589.26|592.26|589.26|592.51|589.51|592.13|589.13|0
1646724400000|2022-03-08 07:26:40|592.51|589.51|593.51|590.51|593.51|590.51|592.51|589.51|0
1646724410000|2022-03-08 07:26:50|593.63|590.63|593.76|590.76|593.76|590.76|593.63|590.63|0
1646724420000|2022-03-08 07:27:00|594.01|591.01|594.38|591.38|594.38|591.38|594.01|591.01|0
1646724430000|2022-03-08 07:27:10|594.63|591.63|595.01|592.01|595.01|592.01|594.63|591.63|0
1646724440000|2022-03-08 07:27:20|594.26|591.26|594.38|591.38|594.51|591.51|594.26|591.26|0
1646724450000|2022-03-08 07:27:30|594.76|591.76|594.01|591.01|594.76|591.76|593.88|590.88|0
1646724460000|2022-03-08 07:27:40|593.76|590.76|592.26|589.26|593.88|590.88|592.26|589.26|0
1646724470000|2022-03-08 07:27:50|592.38|589.38|590.88|587.88|592.38|589.38|590.88|587.88|0
1646724480000|2022-03-08 07:28:00|590.63|587.63|591.26|588.26|591.26|588.26|589.76|586.76|0
1646724490000|2022-03-08 07:28:10|590.76|587.76|588.13|585.13|590.76|587.76|588.13|585.13|0
1646724500000|2022-03-08 07:28:20|588.38|585.38|589.26|586.26|589.26|586.26|588.38|585.38|0
1646724510000|2022-03-08 07:28:30|589.01|586.01|589.01|586.01|589.51|586.51|589.01|586.01|0
1646724520000|2022-03-08 07:28:40|589.76|586.76|589.01|586.01|589.76|586.76|588.76|585.76|0
1646724530000|2022-03-08 07:28:50|588.01|585.01|587.01|584.01|588.01|585.01|587.01|584.01|0
1646724540000|2022-03-08 07:29:00|585.52|582.52|586.26|583.26|586.51|583.51|585.52|582.52|0
1646724550000|2022-03-08 07:29:10|586.02|583.02|586.02|583.02|586.51|583.51|586.02|583.02|0
1646724560000|2022-03-08 07:29:20|585.27|582.27|584.27|581.27|585.52|582.52|584.27|581.27|0
1646724570000|2022-03-08 07:29:30|583.27|580.27|583.39|580.39|583.64|580.64|583.27|580.27|0
1646724580000|2022-03-08 07:29:40|583.89|580.89|583.39|580.39|583.89|580.89|583.39|580.39|0
1646724590000|2022-03-08 07:29:50|583.52|580.52|584.14|581.14|584.14|581.14|583.52|580.52|0
1646724600000|2022-03-08 07:30:00|584.27|581.27|586.02|583.02|586.02|583.02|584.27|581.27|0
1646724610000|2022-03-08 07:30:10|585.27|582.27|585.77|582.77|585.77|582.77|585.27|582.27|0
1646724620000|2022-03-08 07:30:20|585.39|582.39|585.14|582.14|585.39|582.39|585.14|582.14|0
1646724630000|2022-03-08 07:30:30|585.27|582.27|584.14|581.14|585.27|582.27|583.77|580.77|0
1646724640000|2022-03-08 07:30:40|584.02|581.02|583.14|580.14|584.02|581.02|582.89|579.89|0
1646724650000|2022-03-08 07:30:50|584.27|581.27|584.64|581.64|584.64|581.64|584.27|581.27|0
1646724660000|2022-03-08 07:31:00|584.39|581.39|583.77|580.77|584.52|581.52|583.77|580.77|0
1646724670000|2022-03-08 07:31:10|583.27|580.27|583.52|580.52|583.64|580.64|582.89|579.89|0
1646724680000|2022-03-08 07:31:20|584.02|581.02|585.02|582.02|585.02|582.02|584.02|581.02|0
1646724690000|2022-03-08 07:31:30|584.52|581.52|585.14|582.14|585.14|582.14|584.52|581.52|0
1646724700000|2022-03-08 07:31:40|585.77|582.77|584.27|581.27|585.77|582.77|584.27|581.27|0
1646724710000|2022-03-08 07:31:50|584.39|581.39|583.77|580.77|584.39|581.39|583.77|580.77|0
1646724720000|2022-03-08 07:32:00|583.64|580.64|583.89|580.89|583.89|580.89|583.52|580.52|0
1646724730000|2022-03-08 07:32:10|584.14|581.14|584.27|581.27|584.77|581.77|584.14|581.14|0
1646724740000|2022-03-08 07:32:20|584.02|581.02|582.89|579.89|584.02|581.02|582.89|579.89|0
1646724750000|2022-03-08 07:32:30|583.14|580.14|583.52|580.52|583.52|580.52|583.14|580.14|0
1646724760000|2022-03-08 07:32:40|583.64|580.64|583.64|580.64|583.64|580.64|583.64|580.64|0
1646724770000|2022-03-08 07:32:50|583.52|580.52|584.27|581.27|584.27|581.27|583.52|580.52|0
1646724780000|2022-03-08 07:33:00|584.14|581.14|584.39|581.39|584.39|581.39|583.89|580.89|0
1646724790000|2022-03-08 07:33:10|584.77|581.77|585.77|582.77|585.77|582.77|584.77|581.77|0
1646724800000|2022-03-08 07:33:20|586.02|583.02|586.02|583.02|586.02|583.02|585.52|582.52|0
1646724810000|2022-03-08 07:33:30|585.89|582.89|586.14|583.14|586.14|583.14|585.89|582.89|0
1646724820000|2022-03-08 07:33:40|586.26|583.26|585.64|582.64|586.26|583.26|585.64|582.64|0
1646724830000|2022-03-08 07:33:50|585.89|582.89|585.77|582.77|585.89|582.89|585.64|582.64|0
1646724840000|2022-03-08 07:34:00|586.26|583.26|586.88|583.88|587.26|584.26|586.26|583.26|0
1646724850000|2022-03-08 07:34:10|586.76|583.76|587.63|584.63|587.63|584.63|586.76|583.76|0
1646724860000|2022-03-08 07:34:20|587.76|584.76|587.01|584.01|587.76|584.76|587.01|584.01|0
1646724870000|2022-03-08 07:34:30|587.13|584.13|587.13|584.13|587.26|584.26|587.13|584.13|0
1646724880000|2022-03-08 07:34:40|587.88|584.88|587.51|584.51|587.88|584.88|587.51|584.51|0
1646724890000|2022-03-08 07:34:50|587.38|584.38|587.38|584.38|587.38|584.38|587.26|584.26|0
1646724900000|2022-03-08 07:35:00|586.76|583.76|586.02|583.02|586.76|583.76|585.64|582.64|0
1646724910000|2022-03-08 07:35:10|586.88|583.88|586.51|583.51|586.88|583.88|586.51|583.51|0
1646724920000|2022-03-08 07:35:20|586.26|583.26|586.76|583.76|586.88|583.88|586.26|583.26|0
1646724930000|2022-03-08 07:35:30|588.01|585.01|587.76|584.76|588.01|585.01|587.38|584.38|0
1646724940000|2022-03-08 07:35:40|587.63|584.63|588.26|585.26|588.26|585.26|587.51|584.51|0
1646724950000|2022-03-08 07:35:50|588.01|585.01|585.64|582.64|588.01|585.01|585.64|582.64|0
1646724960000|2022-03-08 07:36:00|585.77|582.77|585.39|582.39|585.77|582.77|585.27|582.27|0
1646724970000|2022-03-08 07:36:10|585.52|582.52|584.52|581.52|585.52|582.52|584.52|581.52|0
1646724980000|2022-03-08 07:36:20|584.77|581.77|585.27|582.27|585.52|582.52|584.77|581.77|0
1646724990000|2022-03-08 07:36:30|584.77|581.77|584.52|581.52|584.77|581.77|584.52|581.52|0
1646725000000|2022-03-08 07:36:40|584.64|581.64|584.39|581.39|584.64|581.64|584.39|581.39|0
1646725010000|2022-03-08 07:36:50|585.52|582.52|585.52|582.52|585.52|582.52|585.02|582.02|0
1646725020000|2022-03-08 07:37:00|585.77|582.77|585.14|582.14|585.77|582.77|585.14|582.14|0
1646725030000|2022-03-08 07:37:10|585.02|582.02|585.77|582.77|585.77|582.77|584.77|581.77|0
1646725040000|2022-03-08 07:37:20|585.89|582.89|586.63|583.63|586.63|583.63|585.89|582.89|0
1646725050000|2022-03-08 07:37:30|586.38|583.38|586.26|583.26|586.38|583.38|585.77|582.77|0
1646725060000|2022-03-08 07:37:40|585.77|582.77|586.76|583.76|586.76|583.76|585.64|582.64|0
1646725070000|2022-03-08 07:37:50|586.51|583.51|586.02|583.02|586.51|583.51|585.77|582.77|0
1646725080000|2022-03-08 07:38:00|586.26|583.26|586.26|583.26|586.26|583.26|586.02|583.02|0
1646725090000|2022-03-08 07:38:10|586.51|583.51|586.51|583.51|586.51|583.51|585.77|582.77|0
1646725100000|2022-03-08 07:38:20|586.26|583.26|586.13|583.13|586.26|583.26|586.13|583.13|0
1646725110000|2022-03-08 07:38:30|586.02|583.02|587.01|584.01|587.01|584.01|586.02|583.02|0
1646725120000|2022-03-08 07:38:40|587.63|584.63|587.38|584.38|587.63|584.63|587.13|584.13|0
1646725130000|2022-03-08 07:38:50|587.63|584.63|587.51|584.51|587.63|584.63|587.51|584.51|0
1646725140000|2022-03-08 07:39:00|587.26|584.26|586.76|583.76|587.26|584.26|586.26|583.26|0
1646725150000|2022-03-08 07:39:10|587.01|584.01|587.51|584.51|587.51|584.51|587.01|584.01|0
1646725160000|2022-03-08 07:39:20|587.38|584.38|587.51|584.51|587.51|584.51|587.38|584.38|0
1646725170000|2022-03-08 07:39:30|588.26|585.26|586.26|583.26|588.26|585.26|586.26|583.26|0
1646725180000|2022-03-08 07:39:40|586.38|583.38|586.51|583.51|586.51|583.51|585.89|582.89|0
1646725190000|2022-03-08 07:39:50|586.76|583.76|586.88|583.88|586.88|583.88|586.26|583.26|0
1646725200000|2022-03-08 07:40:00|586.63|583.63|587.51|584.51|587.51|584.51|586.63|583.63|0
1646725210000|2022-03-08 07:40:10|587.76|584.76|587.76|584.76|587.76|584.76|587.01|584.01|0
1646725220000|2022-03-08 07:40:20|588.01|585.01|587.76|584.76|588.01|585.01|587.76|584.76|0
1646725230000|2022-03-08 07:40:30|587.51|584.51|586.76|583.76|587.51|584.51|586.76|583.76|0
1646725240000|2022-03-08 07:40:40|587.26|584.26|588.13|585.13|588.13|585.13|587.26|584.26|0
1646725250000|2022-03-08 07:40:50|587.26|584.26|587.26|584.26|587.26|584.26|586.76|583.76|0
1646725260000|2022-03-08 07:41:00|587.13|584.13|586.76|583.76|587.13|584.13|586.01|583.01|0
1646725270000|2022-03-08 07:41:10|586.63|583.63|585.89|582.89|586.76|583.76|585.89|582.89|0
1646725280000|2022-03-08 07:41:20|585.52|582.52|585.77|582.77|585.77|582.77|585.27|582.27|0
1646725290000|2022-03-08 07:41:30|585.14|582.14|585.14|582.14|585.14|582.14|584.89|581.89|0
1646725300000|2022-03-08 07:41:40|585.27|582.27|585.02|582.02|585.77|582.77|585.02|582.02|0
1646725310000|2022-03-08 07:41:50|585.14|582.14|584.39|581.39|585.14|582.14|584.39|581.39|0
1646725320000|2022-03-08 07:42:00|585.02|582.02|584.52|581.52|585.02|582.02|584.52|581.52|0
1646725330000|2022-03-08 07:42:10|584.02|581.02|584.14|581.14|584.14|581.14|583.64|580.64|0
1646725340000|2022-03-08 07:42:20|583.89|580.89|584.39|581.39|584.39|581.39|583.89|580.89|0
1646725350000|2022-03-08 07:42:30|583.89|580.89|584.02|581.02|584.02|581.02|583.89|580.89|0
1646725360000|2022-03-08 07:42:40|584.52|581.52|583.52|580.52|584.64|581.64|583.52|580.52|0
1646725370000|2022-03-08 07:42:50|583.27|580.27|582.89|579.89|583.27|580.27|582.52|579.52|0
1646725380000|2022-03-08 07:43:00|583.14|580.14|582.02|579.02|583.14|580.14|582.02|579.02|0
1646725390000|2022-03-08 07:43:10|582.14|579.14|581.77|578.77|582.14|579.14|581.52|578.52|0
1646725400000|2022-03-08 07:43:20|581.39|578.39|580.39|577.39|581.39|578.39|580.27|577.27|0
1646725410000|2022-03-08 07:43:30|579.89|576.89|580.52|577.52|580.52|577.52|579.89|576.89|0
1646725420000|2022-03-08 07:43:40|580.77|577.77|580.64|577.64|580.77|577.77|580.02|577.02|0
1646725430000|2022-03-08 07:43:50|580.89|577.89|579.89|576.89|580.89|577.89|579.89|576.89|0
1646725440000|2022-03-08 07:44:00|579.52|576.52|580.39|577.39|580.52|577.52|579.52|576.52|0
1646725450000|2022-03-08 07:44:10|578.89|575.89|578.39|575.39|578.89|575.89|578.39|575.39|0
1646725460000|2022-03-08 07:44:20|578.52|575.52|579.14|576.14|579.52|576.52|578.52|575.52|0
1646725470000|2022-03-08 07:44:30|579.39|576.39|579.64|576.64|579.64|576.64|579.27|576.27|0
1646725480000|2022-03-08 07:44:40|579.39|576.39|580.39|577.39|580.39|577.39|579.39|576.39|0
1646725490000|2022-03-08 07:44:50|580.52|577.52|580.14|577.14|580.52|577.52|580.14|577.14|0
1646725500000|2022-03-08 07:45:00|578.64|575.64|578.77|575.77|579.14|576.14|578.52|575.52|0
1646725510000|2022-03-08 07:45:10|578.52|575.52|578.64|575.64|579.02|576.02|578.52|575.52|0
1646725520000|2022-03-08 07:45:20|578.39|575.39|578.89|575.89|578.89|575.89|578.39|575.39|0
1646725530000|2022-03-08 07:45:30|579.64|576.64|579.27|576.27|579.64|576.64|579.27|576.27|0
1646725540000|2022-03-08 07:45:40|578.64|575.64|580.39|577.39|580.39|577.39|578.64|575.64|0
1646725550000|2022-03-08 07:45:50|580.77|577.77|582.52|579.52|582.52|579.52|580.77|577.77|0
1646725560000|2022-03-08 07:46:00|582.39|579.39|582.77|579.77|582.77|579.77|582.39|579.39|0
1646725570000|2022-03-08 07:46:10|583.14|580.14|582.89|579.89|583.14|580.14|582.39|579.39|0
1646725580000|2022-03-08 07:46:20|583.02|580.02|583.27|580.27|583.39|580.39|583.02|580.02|0
1646725590000|2022-03-08 07:46:30|583.14|580.14|582.39|579.39|583.14|580.14|582.39|579.39|0
1646725600000|2022-03-08 07:46:40|581.64|578.64|581.77|578.77|581.77|578.77|581.52|578.52|0
1646725610000|2022-03-08 07:46:50|581.14|578.14|581.64|578.64|581.64|578.64|581.14|578.14|0
1646725620000|2022-03-08 07:47:00|582.14|579.14|581.27|578.27|582.14|579.14|581.02|578.02|0
1646725630000|2022-03-08 07:47:10|581.64|578.64|580.89|577.89|581.64|578.64|580.89|577.89|0
1646725640000|2022-03-08 07:47:20|580.77|577.77|581.64|578.64|581.64|578.64|580.77|577.77|0
1646725650000|2022-03-08 07:47:30|582.02|579.02|582.27|579.27|582.27|579.27|581.77|578.77|0
1646725660000|2022-03-08 07:47:40|582.52|579.52|581.77|578.77|582.52|579.52|581.77|578.77|0
1646725670000|2022-03-08 07:47:50|581.27|578.27|580.77|577.77|581.52|578.52|580.77|577.77|0
1646725680000|2022-03-08 07:48:00|580.52|577.52|580.77|577.77|581.02|578.02|580.52|577.52|0
1646725690000|2022-03-08 07:48:10|581.14|578.14|580.77|577.77|581.52|578.52|580.77|577.77|0
1646725700000|2022-03-08 07:48:20|580.39|577.39|580.14|577.14|580.39|577.39|580.14|577.14|0
1646725710000|2022-03-08 07:48:30|581.02|578.02|581.27|578.27|581.77|578.77|581.02|578.02|0
1646725720000|2022-03-08 07:48:40|581.52|578.52|581.14|578.14|581.64|578.64|581.14|578.14|0
1646725730000|2022-03-08 07:48:50|581.02|578.02|581.27|578.27|581.27|578.27|581.02|578.02|0
1646725740000|2022-03-08 07:49:00|582.02|579.02|582.52|579.52|582.52|579.52|581.77|578.77|0
1646725750000|2022-03-08 07:49:10|582.39|579.39|582.27|579.27|582.39|579.39|582.02|579.02|0
1646725760000|2022-03-08 07:49:20|582.02|579.02|581.77|578.77|582.27|579.27|581.77|578.77|0
1646725770000|2022-03-08 07:49:30|582.02|579.02|582.89|579.89|583.14|580.14|582.02|579.02|0
1646725780000|2022-03-08 07:49:40|583.77|580.77|583.02|580.02|584.02|581.02|582.89|579.89|0
1646725790000|2022-03-08 07:49:50|582.77|579.77|582.64|579.64|582.77|579.77|582.14|579.14|0
1646725800000|2022-03-08 07:50:00|582.89|579.89|583.27|580.27|583.27|580.27|582.77|579.77|0
1646725810000|2022-03-08 07:50:10|582.89|579.89|583.52|580.52|583.52|580.52|582.89|579.89|0
1646725820000|2022-03-08 07:50:20|583.14|580.14|584.02|581.02|584.02|581.02|582.77|579.77|0
1646725830000|2022-03-08 07:50:30|583.89|580.89|584.02|581.02|584.02|581.02|583.52|580.52|0
1646725840000|2022-03-08 07:50:40|583.52|580.52|583.52|580.52|583.77|580.77|583.52|580.52|0
1646725850000|2022-03-08 07:50:50|583.39|580.39|584.52|581.52|584.52|581.52|583.27|580.27|0
1646725860000|2022-03-08 07:51:00|584.77|581.77|583.64|580.64|584.77|581.77|583.52|580.52|0
1646725870000|2022-03-08 07:51:10|584.02|581.02|583.77|580.77|584.27|581.27|583.77|580.77|0
1646725880000|2022-03-08 07:51:20|583.52|580.52|583.52|580.52|583.52|580.52|583.27|580.27|0
1646725890000|2022-03-08 07:51:30|583.89|580.89|583.77|580.77|583.89|580.89|583.77|580.77|0
1646725900000|2022-03-08 07:51:40|584.52|581.52|585.02|582.02|585.02|582.02|584.52|581.52|0
1646725910000|2022-03-08 07:51:50|585.27|582.27|587.26|584.26|587.26|584.26|585.27|582.27|0
1646725920000|2022-03-08 07:52:00|587.01|584.01|586.76|583.76|587.01|584.01|586.76|583.76|0
1646725930000|2022-03-08 07:52:10|586.01|583.01|586.01|583.01|586.13|583.13|586.01|583.01|0
1646725940000|2022-03-08 07:52:20|586.13|583.13|585.27|582.27|586.26|583.26|585.27|582.27|0
1646725950000|2022-03-08 07:52:30|586.51|583.51|586.51|583.51|586.51|583.51|586.26|583.26|0
1646725960000|2022-03-08 07:52:40|586.76|583.76|586.63|583.63|586.76|583.76|586.51|583.51|0
1646725970000|2022-03-08 07:52:50|586.51|583.51|586.01|583.01|586.51|583.51|585.27|582.27|0
1646725980000|2022-03-08 07:53:00|586.13|583.13|586.26|583.26|586.38|583.38|586.01|583.01|0
1646725990000|2022-03-08 07:53:10|586.51|583.51|587.76|584.76|587.76|584.76|586.01|583.01|0
1646726000000|2022-03-08 07:53:20|587.63|584.63|588.01|585.01|588.01|585.01|587.63|584.63|0
1646726010000|2022-03-08 07:53:30|587.51|584.51|589.26|586.26|589.26|586.26|587.51|584.51|0
1646726020000|2022-03-08 07:53:40|589.51|586.51|590.51|587.51|590.51|587.51|589.51|586.51|0
1646726030000|2022-03-08 07:53:50|591.51|588.51|591.88|588.88|592.01|589.01|591.51|588.51|0
1646726040000|2022-03-08 07:54:00|592.63|589.63|590.76|587.76|592.63|589.63|590.76|587.76|0
1646726050000|2022-03-08 07:54:10|590.88|587.88|591.01|588.01|591.01|588.01|590.88|587.88|0
1646726060000|2022-03-08 07:54:20|590.01|587.01|590.26|587.26|590.38|587.38|590.01|587.01|0
1646726070000|2022-03-08 07:54:30|590.13|587.13|590.26|587.26|590.26|587.26|589.76|586.76|0
1646726080000|2022-03-08 07:54:40|590.13|587.13|589.63|586.63|590.13|587.13|589.51|586.51|0
1646726090000|2022-03-08 07:54:50|589.26|586.26|589.38|586.38|589.63|586.63|589.26|586.26|0
1646726100000|2022-03-08 07:55:00|589.76|586.76|590.76|587.76|590.76|587.76|589.76|586.76|0
1646726110000|2022-03-08 07:55:10|591.13|588.13|591.26|588.26|591.51|588.51|591.13|588.13|0
1646726120000|2022-03-08 07:55:20|591.51|588.51|591.01|588.01|591.51|588.51|591.01|588.01|0
1646726130000|2022-03-08 07:55:30|590.51|587.51|591.76|588.76|591.76|588.76|590.51|587.51|0
1646726140000|2022-03-08 07:55:40|592.26|589.26|592.26|589.26|592.51|589.51|592.26|589.26|0
1646726150000|2022-03-08 07:55:50|592.01|589.01|593.63|590.63|593.63|590.63|592.01|589.01|0
1646726160000|2022-03-08 07:56:00|594.01|591.01|593.51|590.51|594.01|591.01|593.51|590.51|0
1646726170000|2022-03-08 07:56:10|593.63|590.63|594.01|591.01|594.01|591.01|593.63|590.63|0
1646726180000|2022-03-08 07:56:20|594.26|591.26|593.76|590.76|594.26|591.26|593.76|590.76|0
1646726190000|2022-03-08 07:56:30|593.63|590.63|594.51|591.51|594.51|591.51|593.63|590.63|0
1646726200000|2022-03-08 07:56:40|595.26|592.26|596.01|593.01|596.01|593.01|595.26|592.26|0
1646726210000|2022-03-08 07:56:50|595.38|592.38|595.76|592.76|595.76|592.76|595.01|592.01|0
1646726220000|2022-03-08 07:57:00|595.63|592.63|594.76|591.76|595.63|592.63|594.51|591.51|0
1646726230000|2022-03-08 07:57:10|595.01|592.01|595.13|592.13|595.26|592.26|594.51|591.51|0
1646726240000|2022-03-08 07:57:20|595.26|592.26|595.76|592.76|595.76|592.76|595.26|592.26|0
1646726250000|2022-03-08 07:57:30|595.51|592.51|595.38|592.38|595.63|592.63|595.38|592.38|0
1646726260000|2022-03-08 07:57:40|596.01|593.01|596.01|593.01|596.26|593.26|596.01|593.01|0
1646726270000|2022-03-08 07:57:50|595.76|592.76|595.63|592.63|595.76|592.76|595.26|592.26|0
1646726280000|2022-03-08 07:58:00|595.88|592.88|595.01|592.01|595.88|592.88|595.01|592.01|0
1646726290000|2022-03-08 07:58:10|595.13|592.13|593.76|590.76|595.13|592.13|593.76|590.76|0
1646726300000|2022-03-08 07:58:20|593.38|590.38|593.26|590.26|593.38|590.38|593.13|590.13|0
1646726310000|2022-03-08 07:58:30|592.63|589.63|592.01|589.01|592.63|589.63|592.01|589.01|0
1646726320000|2022-03-08 07:58:40|592.13|589.13|591.76|588.76|592.13|589.13|591.38|588.38|0
1646726330000|2022-03-08 07:58:50|592.01|589.01|592.13|589.13|592.13|589.13|591.63|588.63|0
1646726340000|2022-03-08 07:59:00|592.51|589.51|593.01|590.01|593.13|590.13|592.51|589.51|0
1646726350000|2022-03-08 07:59:10|592.76|589.76|593.26|590.26|593.26|590.26|592.76|589.76|0
1646726360000|2022-03-08 07:59:20|593.01|590.01|594.26|591.26|594.26|591.26|593.01|590.01|0
1646726370000|2022-03-08 07:59:30|593.76|590.76|593.76|590.76|593.76|590.76|593.26|590.26|0
1646726380000|2022-03-08 07:59:40|594.01|591.01|592.76|589.76|594.01|591.01|592.76|589.76|0
1646726390000|2022-03-08 07:59:50|593.01|590.01|592.88|589.88|594.51|591.51|592.88|589.88|0
1646726400000|2022-03-08 08:00:00|592.26|589.26|591.76|588.76|593.51|590.51|591.76|588.76|0
1646726410000|2022-03-08 08:00:10|592.76|589.76|593.01|590.01|594.26|591.26|592.76|589.76|0
1646726420000|2022-03-08 08:00:20|594.38|591.38|592.13|589.13|594.38|591.38|592.13|589.13|0
1646726430000|2022-03-08 08:00:30|590.76|587.76|591.01|588.01|591.01|588.01|589.01|586.01|0
1646726440000|2022-03-08 08:00:40|590.76|587.76|590.88|587.88|591.13|588.13|590.63|587.63|0
1646726450000|2022-03-08 08:00:50|590.26|587.26|589.51|586.51|590.26|587.26|588.76|585.76|0
1646726460000|2022-03-08 08:01:00|588.26|585.26|587.26|584.26|589.26|586.26|587.26|584.26|0
1646726470000|2022-03-08 08:01:10|587.01|584.01|585.88|582.88|587.01|584.01|585.63|582.63|0
1646726480000|2022-03-08 08:01:20|585.27|582.27|585.14|582.14|585.39|582.39|585.14|582.14|0
1646726490000|2022-03-08 08:01:30|585.27|582.27|585.88|582.88|585.88|582.88|585.14|582.14|0
1646726500000|2022-03-08 08:01:40|585.76|582.76|585.76|582.76|586.13|583.13|585.39|582.39|0
1646726510000|2022-03-08 08:01:50|585.52|582.52|585.14|582.14|585.52|582.52|585.14|582.14|0
1646726520000|2022-03-08 08:02:00|584.77|581.77|583.77|580.77|584.77|581.77|583.02|580.02|0
1646726530000|2022-03-08 08:02:10|584.39|581.39|583.89|580.89|584.64|581.64|583.77|580.77|0
1646726540000|2022-03-08 08:02:20|583.77|580.77|584.27|581.27|584.52|581.52|583.52|580.52|0
1646726550000|2022-03-08 08:02:30|583.39|580.39|582.77|579.77|583.39|580.39|582.64|579.64|0
1646726560000|2022-03-08 08:02:40|581.52|578.52|582.77|579.77|582.77|579.77|581.27|578.27|0
1646726570000|2022-03-08 08:02:50|583.27|580.27|580.89|577.89|583.27|580.27|580.89|577.89|0
1646726580000|2022-03-08 08:03:00|581.77|578.77|581.64|578.64|582.27|579.27|581.64|578.64|0
1646726590000|2022-03-08 08:03:10|581.02|578.02|580.64|577.64|581.02|578.02|580.52|577.52|0
1646726600000|2022-03-08 08:03:20|580.52|577.52|580.14|577.14|580.52|577.52|580.14|577.14|0
1646726610000|2022-03-08 08:03:30|580.02|577.02|580.52|577.52|580.89|577.89|580.02|577.02|0
1646726620000|2022-03-08 08:03:40|581.02|578.02|581.14|578.14|581.14|578.14|580.52|577.52|0
1646726630000|2022-03-08 08:03:50|581.27|578.27|581.52|578.52|581.52|578.52|580.89|577.89|0
1646726640000|2022-03-08 08:04:00|581.02|578.02|579.52|576.52|581.02|578.02|579.39|576.39|0
1646726650000|2022-03-08 08:04:10|579.27|576.27|578.89|575.89|579.39|576.39|578.77|575.77|0
1646726660000|2022-03-08 08:04:20|579.27|576.27|580.02|577.02|580.27|577.27|579.27|576.27|0
1646726670000|2022-03-08 08:04:30|579.64|576.64|580.64|577.64|580.77|577.77|579.64|576.64|0
1646726680000|2022-03-08 08:04:40|580.77|577.77|580.52|577.52|581.39|578.39|580.52|577.52|0
1646726690000|2022-03-08 08:04:50|579.64|576.64|579.52|576.52|579.64|576.64|579.52|576.52|0
1646726700000|2022-03-08 08:05:00|578.97|576.57|580.84|578.44|581.09|578.69|578.97|576.57|0
1646726710000|2022-03-08 08:05:10|579.72|577.32|579.34|576.94|579.72|577.32|579.22|576.82|0
1646726720000|2022-03-08 08:05:20|579.22|576.82|577.97|575.57|579.22|576.82|577.97|575.57|0
1646726730000|2022-03-08 08:05:30|576.84|574.44|576.72|574.32|577.09|574.69|576.72|574.32|0
1646726740000|2022-03-08 08:05:40|576.97|574.57|576.22|573.82|576.97|574.57|576.22|573.82|0
1646726750000|2022-03-08 08:05:50|576.47|574.07|574.47|572.07|576.47|574.07|574.47|572.07|0
1646726760000|2022-03-08 08:06:00|574.59|572.19|575.47|573.07|575.72|573.32|574.59|572.19|0
1646726770000|2022-03-08 08:06:10|574.59|572.19|575.09|572.69|575.09|572.69|574.34|571.94|0
1646726780000|2022-03-08 08:06:20|575.22|572.82|576.34|573.94|576.34|573.94|574.97|572.57|0
1646726790000|2022-03-08 08:06:30|576.97|574.57|576.47|574.07|577.34|574.94|576.47|574.07|0
1646726800000|2022-03-08 08:06:40|577.09|574.69|577.47|575.07|578.22|575.82|577.09|574.69|0
1646726810000|2022-03-08 08:06:50|576.72|574.32|576.97|574.57|577.09|574.69|576.72|574.32|0
1646726820000|2022-03-08 08:07:00|577.22|574.82|578.47|576.07|578.47|576.07|577.22|574.82|0
1646726830000|2022-03-08 08:07:10|578.84|576.44|576.97|574.57|578.84|576.44|576.97|574.57|0
1646726840000|2022-03-08 08:07:20|577.59|575.19|577.34|574.94|577.59|575.19|577.09|574.69|0
1646726850000|2022-03-08 08:07:30|577.09|574.69|577.09|574.69|577.34|574.94|577.09|574.69|0
1646726860000|2022-03-08 08:07:40|578.22|575.82|578.09|575.69|578.22|575.82|577.72|575.32|0
1646726870000|2022-03-08 08:07:50|577.34|574.94|577.97|575.57|577.97|575.57|577.34|574.94|0
1646726880000|2022-03-08 08:08:00|577.72|575.32|576.72|574.32|577.72|575.32|576.72|574.32|0
1646726890000|2022-03-08 08:08:10|576.47|574.07|576.72|574.32|577.47|575.07|576.47|574.07|0
1646726900000|2022-03-08 08:08:20|576.34|573.94|576.47|574.07|576.59|574.19|576.09|573.69|0
1646726910000|2022-03-08 08:08:30|576.59|574.19|577.34|574.94|577.34|574.94|576.59|574.19|0
1646726920000|2022-03-08 08:08:40|577.22|574.82|575.84|573.44|577.22|574.82|575.84|573.44|0
1646726930000|2022-03-08 08:08:50|575.22|572.82|575.97|573.57|575.97|573.57|575.22|572.82|0
1646726940000|2022-03-08 08:09:00|575.84|573.44|576.97|574.57|576.97|574.57|575.84|573.44|0
1646726950000|2022-03-08 08:09:10|577.47|575.07|577.22|574.82|577.47|575.07|576.72|574.32|0
1646726960000|2022-03-08 08:09:20|576.97|574.57|575.84|573.44|576.97|574.57|575.84|573.44|0
1646726970000|2022-03-08 08:09:30|575.59|573.19|574.84|572.44|575.72|573.32|574.84|572.44|0
1646726980000|2022-03-08 08:09:40|574.59|572.19|574.84|572.44|574.97|572.57|574.59|572.19|0
1646726990000|2022-03-08 08:09:50|575.09|572.69|574.47|572.07|575.09|572.69|574.47|572.07|0
1646727000000|2022-03-08 08:10:00|575.47|573.07|576.22|573.82|576.22|573.82|575.47|573.07|0
1646727010000|2022-03-08 08:10:10|574.47|572.07|573.97|571.57|574.47|572.07|573.97|571.57|0
1646727020000|2022-03-08 08:10:20|573.59|571.19|571.59|569.19|573.59|571.19|571.59|569.19|0
1646727030000|2022-03-08 08:10:30|571.84|569.44|571.97|569.57|571.97|569.57|571.72|569.32|0
1646727040000|2022-03-08 08:10:40|571.72|569.32|571.22|568.82|572.34|569.94|571.22|568.82|0
1646727050000|2022-03-08 08:10:50|571.47|569.07|571.34|568.94|571.47|569.07|571.22|568.82|0
1646727060000|2022-03-08 08:11:00|571.09|568.69|570.34|567.94|571.09|568.69|570.34|567.94|0
1646727070000|2022-03-08 08:11:10|570.59|568.19|568.97|566.57|570.59|568.19|568.97|566.57|0
1646727080000|2022-03-08 08:11:20|568.09|565.69|568.84|566.44|568.84|566.44|566.47|564.07|0
1646727090000|2022-03-08 08:11:30|567.97|565.57|567.47|565.07|567.97|565.57|567.09|564.69|0
1646727100000|2022-03-08 08:11:40|567.72|565.32|566.22|563.82|567.72|565.32|566.22|563.82|0
1646727110000|2022-03-08 08:11:50|566.34|563.94|566.47|564.07|566.84|564.44|566.09|563.69|0
1646727120000|2022-03-08 08:12:00|565.84|563.44|566.34|563.94|566.34|563.94|565.84|563.44|0
1646727130000|2022-03-08 08:12:10|566.84|564.44|566.72|564.32|566.84|564.44|565.72|563.32|0
1646727140000|2022-03-08 08:12:20|566.34|563.94|565.84|563.44|566.34|563.94|565.84|563.44|0
1646727150000|2022-03-08 08:12:30|565.97|563.57|564.72|562.32|566.22|563.82|564.72|562.32|0
1646727160000|2022-03-08 08:12:40|565.34|562.94|565.59|563.19|565.97|563.57|565.34|562.94|0
1646727170000|2022-03-08 08:12:50|565.47|563.07|563.84|561.44|565.47|563.07|563.84|561.44|0
1646727180000|2022-03-08 08:13:00|562.23|559.83|560.98|558.58|563.1|560.7|560.98|558.58|0
1646727190000|2022-03-08 08:13:10|560.6|558.2|559.98|557.58|560.6|558.2|559.98|557.58|0
1646727200000|2022-03-08 08:13:20|560.1|557.7|560.98|558.58|560.98|558.58|560.1|557.7|0
1646727210000|2022-03-08 08:13:30|560.35|557.95|557.48|555.08|560.35|557.95|557.48|555.08|0
1646727220000|2022-03-08 08:13:40|557.73|555.33|556.85|554.45|557.73|555.33|556.85|554.45|0
1646727230000|2022-03-08 08:13:50|557.35|554.95|556.23|553.83|557.35|554.95|556.23|553.83|0
1646727240000|2022-03-08 08:14:00|556.1|553.7|557.48|555.08|557.6|555.2|556.1|553.7|0
1646727250000|2022-03-08 08:14:10|556.98|554.58|558.35|555.95|558.35|555.95|556.98|554.58|0
1646727260000|2022-03-08 08:14:20|558.6|556.2|557.48|555.08|558.6|556.2|557.48|555.08|0
1646727270000|2022-03-08 08:14:30|557.1|554.7|557.73|555.33|557.73|555.33|556.98|554.58|0
1646727280000|2022-03-08 08:14:40|556.73|554.33|557.23|554.83|557.23|554.83|556.73|554.33|0
1646727290000|2022-03-08 08:14:50|555.23|552.83|555.73|553.33|556.23|553.83|554.98|552.58|0
1646727300000|2022-03-08 08:15:00|555.35|552.95|556.6|554.2|556.6|554.2|555.35|552.95|0
1646727310000|2022-03-08 08:15:10|558.23|555.83|559.48|557.08|559.48|557.08|558.23|555.83|0
1646727320000|2022-03-08 08:15:20|559.6|557.2|559.23|556.83|559.6|557.2|558.48|556.08|0
1646727330000|2022-03-08 08:15:30|559.35|556.95|557.73|555.33|559.35|556.95|557.73|555.33|0
1646727340000|2022-03-08 08:15:40|557.98|555.58|557.98|555.58|558.48|556.08|557.98|555.58|0
1646727350000|2022-03-08 08:15:50|558.59|556.19|559.21|556.81|559.21|556.81|558.59|556.19|0
1646727360000|2022-03-08 08:16:00|558.33|555.93|558.46|556.06|558.46|556.06|557.58|555.18|0
1646727370000|2022-03-08 08:16:10|559.21|556.81|559.58|557.18|559.58|557.18|558.96|556.56|0
1646727380000|2022-03-08 08:16:20|559.96|557.56|560.96|558.56|560.96|558.56|559.46|557.06|0
1646727390000|2022-03-08 08:16:30|560.21|557.81|561.46|559.06|561.46|559.06|560.21|557.81|0
1646727400000|2022-03-08 08:16:40|561.96|559.56|562.21|559.81|562.21|559.81|560.96|558.56|0
1646727410000|2022-03-08 08:16:50|562.33|559.93|563.83|561.43|563.96|561.56|562.33|559.93|0
1646727420000|2022-03-08 08:17:00|562.96|560.56|561.96|559.56|562.96|560.56|561.96|559.56|0
1646727430000|2022-03-08 08:17:10|562.46|560.06|560.83|558.43|562.46|560.06|560.83|558.43|0
1646727440000|2022-03-08 08:17:20|560.21|557.81|559.08|556.68|560.21|557.81|558.46|556.06|0
1646727450000|2022-03-08 08:17:30|557.96|555.56|557.71|555.31|557.96|555.56|557.33|554.93|0
1646727460000|2022-03-08 08:17:40|557.46|555.06|556.58|554.18|557.46|555.06|556.58|554.18|0
1646727470000|2022-03-08 08:17:50|556.71|554.31|556.83|554.43|556.96|554.56|556.71|554.31|0
1646727480000|2022-03-08 08:18:00|556.58|554.18|558.33|555.93|558.83|556.43|556.58|554.18|0
1646727490000|2022-03-08 08:18:10|558.71|556.31|558.71|556.31|559.33|556.93|558.33|555.93|0
1646727500000|2022-03-08 08:18:20|558.33|555.93|557.58|555.18|558.33|555.93|557.58|555.18|0
1646727510000|2022-03-08 08:18:30|557.21|554.81|555.58|553.18|557.21|554.81|555.58|553.18|0
1646727520000|2022-03-08 08:18:40|556.83|554.43|557.58|555.18|557.58|555.18|556.83|554.43|0
1646727530000|2022-03-08 08:18:50|557.83|555.43|557.46|555.06|557.83|555.43|557.21|554.81|0
1646727540000|2022-03-08 08:19:00|556.83|554.43|556.96|554.56|556.96|554.56|555.96|553.56|0
1646727550000|2022-03-08 08:19:10|556.58|554.18|556.33|553.93|556.83|554.43|556.33|553.93|0
1646727560000|2022-03-08 08:19:20|555.58|553.18|557.33|554.93|557.58|555.18|555.58|553.18|0
1646727570000|2022-03-08 08:19:30|556.71|554.31|555.21|552.81|556.71|554.31|555.21|552.81|0
1646727580000|2022-03-08 08:19:40|555.71|553.31|553.71|551.31|555.71|553.31|553.71|551.31|0
1646727590000|2022-03-08 08:19:50|553.58|551.18|553.21|550.81|553.83|551.43|553.21|550.81|0
1646727600000|2022-03-08 08:20:00|552.83|550.43|553.21|550.81|553.46|551.06|552.83|550.43|0
1646727610000|2022-03-08 08:20:10|553.46|551.06|551.96|549.56|553.46|551.06|551.96|549.56|0
1646727620000|2022-03-08 08:20:20|552.46|550.06|549.96|547.56|552.46|550.06|549.96|547.56|0
1646727630000|2022-03-08 08:20:30|549.83|547.43|549.96|547.56|549.96|547.56|549.58|547.18|0
1646727640000|2022-03-08 08:20:40|549.58|547.18|547.96|545.56|549.58|547.18|547.83|545.43|0
1646727650000|2022-03-08 08:20:50|548.21|545.81|549.21|546.81|549.21|546.81|548.21|545.81|0
1646727660000|2022-03-08 08:21:00|550.08|547.68|549.71|547.31|550.08|547.68|549.58|547.18|0
1646727670000|2022-03-08 08:21:10|549.46|547.06|547.33|544.93|549.46|547.06|547.33|544.93|0
1646727680000|2022-03-08 08:21:20|547.46|545.06|547.96|545.56|548.46|546.06|547.46|545.06|0
1646727690000|2022-03-08 08:21:30|547.71|545.31|544.33|541.93|547.71|545.31|544.33|541.93|0
1646727700000|2022-03-08 08:21:40|545.83|543.43|546.33|543.93|546.33|543.93|545.83|543.43|0
1646727710000|2022-03-08 08:21:50|546.08|543.68|546.08|543.68|546.71|544.31|546.08|543.68|0
1646727720000|2022-03-08 08:22:00|546.71|544.31|545.71|543.31|546.71|544.31|545.71|543.31|0
1646727730000|2022-03-08 08:22:10|545.46|543.06|545.58|543.18|545.58|543.18|544.71|542.31|0
1646727740000|2022-03-08 08:22:20|544.83|542.43|545.21|542.81|545.21|542.81|544.33|541.93|0
1646727750000|2022-03-08 08:22:30|543.58|541.18|544.96|542.56|544.96|542.56|543.58|541.18|0
1646727760000|2022-03-08 08:22:40|545.46|543.06|546.58|544.18|546.58|544.18|545.46|543.06|0
1646727770000|2022-03-08 08:22:50|545.58|543.18|543.71|541.31|545.58|543.18|543.71|541.31|0
1646727780000|2022-03-08 08:23:00|543.58|541.18|542.96|540.56|543.83|541.43|542.96|540.56|0
1646727790000|2022-03-08 08:23:10|541.96|539.56|542.71|540.31|542.71|540.31|541.83|539.43|0
1646727800000|2022-03-08 08:23:20|543.33|540.93|542.96|540.56|543.33|540.93|542.96|540.56|0
1646727810000|2022-03-08 08:23:30|542.83|540.43|541.46|539.06|542.83|540.43|541.33|538.93|0
1646727820000|2022-03-08 08:23:40|542.71|540.31|541.46|539.06|542.71|540.31|541.46|539.06|0
1646727830000|2022-03-08 08:23:50|541.33|538.93|541.83|539.43|541.83|539.43|541.33|538.93|0
1646727840000|2022-03-08 08:24:00|542.33|539.93|545.33|542.93|545.58|543.18|542.33|539.93|0
1646727850000|2022-03-08 08:24:10|545.96|543.56|546.08|543.68|546.08|543.68|545.83|543.43|0
1646727860000|2022-03-08 08:24:20|545.96|543.56|546.08|543.68|546.33|543.93|545.96|543.56|0
1646727870000|2022-03-08 08:24:30|546.21|543.81|544.96|542.56|546.21|543.81|544.96|542.56|0
1646727880000|2022-03-08 08:24:40|545.21|542.81|543.96|541.56|545.21|542.81|543.96|541.56|0
1646727890000|2022-03-08 08:24:50|544.33|541.93|543.08|540.68|544.33|541.93|543.08|540.68|0
1646727900000|2022-03-08 08:25:00|542.21|539.81|542.08|539.68|542.46|540.06|542.08|539.68|0
1646727910000|2022-03-08 08:25:10|541.96|539.56|542.71|540.31|542.71|540.31|541.83|539.43|0
1646727920000|2022-03-08 08:25:20|543.08|540.68|542.46|540.06|543.08|540.68|542.33|539.93|0
1646727930000|2022-03-08 08:25:30|543.83|541.43|542.58|540.18|543.83|541.43|542.33|539.93|0
1646727940000|2022-03-08 08:25:40|543.21|540.81|544.08|541.68|544.08|541.68|541.58|539.18|0
1646727950000|2022-03-08 08:25:50|543.96|541.56|544.71|542.31|544.71|542.31|543.71|541.31|0
1646727960000|2022-03-08 08:26:00|545.33|542.93|545.21|542.81|546.21|543.81|545.08|542.68|0
1646727970000|2022-03-08 08:26:10|546.21|543.81|545.21|542.81|546.58|544.18|545.21|542.81|0
1646727980000|2022-03-08 08:26:20|544.08|541.68|543.46|541.06|544.08|541.68|543.33|540.93|0
1646727990000|2022-03-08 08:26:30|542.96|540.56|542.08|539.68|542.96|540.56|542.08|539.68|0
1646728000000|2022-03-08 08:26:40|542.71|540.31|542.83|540.43|542.83|540.43|542.71|540.31|0
1646728010000|2022-03-08 08:26:50|543.46|541.06|543.21|540.81|543.83|541.43|543.21|540.81|0
1646728020000|2022-03-08 08:27:00|542.96|540.56|543.58|541.18|543.71|541.31|542.96|540.56|0
1646728030000|2022-03-08 08:27:10|543.21|540.81|542.46|540.06|543.21|540.81|542.08|539.68|0
1646728040000|2022-03-08 08:27:20|542.58|540.18|542.96|540.56|543.71|541.31|542.58|540.18|0
1646728050000|2022-03-08 08:27:30|541.96|539.56|538.58|536.18|541.96|539.56|538.58|536.18|0
1646728060000|2022-03-08 08:27:40|538.33|535.93|538.33|535.93|538.33|535.93|537.71|535.31|0
1646728070000|2022-03-08 08:27:50|538.71|536.31|537.71|535.31|538.71|536.31|537.71|535.31|0
1646728080000|2022-03-08 08:28:00|537.08|534.68|536.96|534.56|537.08|534.68|536.96|534.56|0
1646728090000|2022-03-08 08:28:10|536.46|534.06|536.33|533.93|536.83|534.43|536.08|533.68|0
1646728100000|2022-03-08 08:28:20|536.58|534.18|535.71|533.31|536.96|534.56|535.71|533.31|0
1646728110000|2022-03-08 08:28:30|535.83|533.43|537.58|535.18|537.58|535.18|535.83|533.43|0
1646728120000|2022-03-08 08:28:40|537.46|535.06|537.46|535.06|537.83|535.43|537.46|535.06|0
1646728130000|2022-03-08 08:28:50|535.71|533.31|536.83|534.43|536.83|534.43|535.71|533.31|0
1646728140000|2022-03-08 08:29:00|536.21|533.81|535.96|533.56|536.21|533.81|535.33|532.93|0
1646728150000|2022-03-08 08:29:10|536.33|533.93|536.58|534.18|536.58|534.18|535.46|533.06|0
1646728160000|2022-03-08 08:29:20|536.08|533.68|533.58|531.18|536.08|533.68|533.46|531.06|0
1646728170000|2022-03-08 08:29:30|533.33|530.93|534.46|532.06|534.46|532.06|533.33|530.93|0
1646728180000|2022-03-08 08:29:40|534.33|531.93|533.21|530.81|534.33|531.93|532.83|530.43|0
1646728190000|2022-03-08 08:29:50|534.08|531.68|533.46|531.06|534.08|531.68|533.46|531.06|0
1646728200000|2022-03-08 08:30:00|533.83|531.43|533.46|531.06|533.83|531.43|533.46|531.06|0
1646728210000|2022-03-08 08:30:10|534.33|531.93|534.46|532.06|534.46|532.06|533.96|531.56|0
1646728220000|2022-03-08 08:30:20|534.96|532.56|535.33|532.93|535.33|532.93|534.58|532.18|0
1646728230000|2022-03-08 08:30:30|536.46|534.06|536.21|533.81|536.46|534.06|535.71|533.31|0
1646728240000|2022-03-08 08:30:40|537.71|535.31|538.33|535.93|538.33|535.93|536.96|534.56|0
1646728250000|2022-03-08 08:30:50|538.46|536.06|537.83|535.43|538.71|536.31|537.83|535.43|0
1646728260000|2022-03-08 08:31:00|538.58|536.18|537.21|534.81|538.58|536.18|537.21|534.81|0
1646728270000|2022-03-08 08:31:10|537.96|535.56|537.21|534.81|537.96|535.56|537.21|534.81|0
1646728280000|2022-03-08 08:31:20|537.33|534.93|537.71|535.31|538.46|536.06|537.33|534.93|0
1646728290000|2022-03-08 08:31:30|538.46|536.06|538.96|536.56|538.96|536.56|538.46|536.06|0
1646728300000|2022-03-08 08:31:40|539.21|536.81|537.96|535.56|539.21|536.81|537.96|535.56|0
1646728310000|2022-03-08 08:31:50|538.83|536.43|536.33|533.93|538.83|536.43|536.33|533.93|0
1646728320000|2022-03-08 08:32:00|536.21|533.81|535.96|533.56|536.21|533.81|535.21|532.81|0
1646728330000|2022-03-08 08:32:10|536.46|534.06|536.33|533.93|537.21|534.81|536.33|533.93|0
1646728340000|2022-03-08 08:32:20|535.83|533.43|534.71|532.31|535.83|533.43|534.71|532.31|0
1646728350000|2022-03-08 08:32:30|533.83|531.43|534.46|532.06|534.46|532.06|533.46|531.06|0
1646728360000|2022-03-08 08:32:40|533.46|531.06|533.58|531.18|533.58|531.18|532.96|530.56|0
1646728370000|2022-03-08 08:32:50|534.08|531.68|533.71|531.31|534.08|531.68|533.71|531.31|0
1646728380000|2022-03-08 08:33:00|534.46|532.06|533.33|530.93|534.46|532.06|533.33|530.93|0
1646728390000|2022-03-08 08:33:10|533.08|530.68|534.08|531.68|534.08|531.68|533.08|530.68|0
1646728400000|2022-03-08 08:33:20|533.83|531.43|534.71|532.31|534.71|532.31|532.83|530.43|0
1646728410000|2022-03-08 08:33:30|535.08|532.68|535.83|533.43|536.21|533.81|535.08|532.68|0
1646728420000|2022-03-08 08:33:40|535.58|533.18|536.21|533.81|536.21|533.81|535.58|533.18|0
1646728430000|2022-03-08 08:33:50|536.33|533.93|537.58|535.18|537.83|535.43|536.33|533.93|0
1646728440000|2022-03-08 08:34:00|537.46|535.06|535.96|533.56|537.46|535.06|535.96|533.56|0
1646728450000|2022-03-08 08:34:10|536.71|534.31|536.96|534.56|536.96|534.56|535.71|533.31|0
1646728460000|2022-03-08 08:34:20|537.58|535.18|538.83|536.43|538.83|536.43|537.58|535.18|0
1646728470000|2022-03-08 08:34:30|538.96|536.56|540.46|538.06|540.46|538.06|538.71|536.31|0
1646728480000|2022-03-08 08:34:40|539.96|537.56|540.71|538.31|540.83|538.43|539.83|537.43|0
1646728490000|2022-03-08 08:34:50|540.33|537.93|540.82|538.42|540.95|538.55|540.33|537.93|0
1646728500000|2022-03-08 08:35:00|541.45|539.05|541.2|538.8|541.82|539.42|540.95|538.55|0
1646728510000|2022-03-08 08:35:10|540.2|537.8|538.58|536.18|540.2|537.8|538.58|536.18|0
1646728520000|2022-03-08 08:35:20|538.71|536.31|537.21|534.81|538.71|536.31|537.21|534.81|0
1646728530000|2022-03-08 08:35:30|537.46|535.06|537.58|535.18|537.58|535.18|536.71|534.31|0
1646728540000|2022-03-08 08:35:40|536.83|534.43|537.83|535.43|538.33|535.93|536.83|534.43|0
1646728550000|2022-03-08 08:35:50|538.46|536.06|537.83|535.43|538.46|536.06|537.83|535.43|0
1646728560000|2022-03-08 08:36:00|538.21|535.81|539.07|536.67|539.07|536.67|538.21|535.81|0
1646728570000|2022-03-08 08:36:10|539.82|537.42|538.08|535.68|539.82|537.42|538.08|535.68|0
1646728580000|2022-03-08 08:36:20|537.96|535.56|536.71|534.31|537.96|535.56|536.71|534.31|0
1646728590000|2022-03-08 08:36:30|537.08|534.68|536.21|533.81|537.08|534.68|536.21|533.81|0
1646728600000|2022-03-08 08:36:40|535.46|533.06|534.83|532.43|535.46|533.06|534.83|532.43|0
1646728610000|2022-03-08 08:36:50|535.08|532.68|534.71|532.31|535.83|533.43|534.71|532.31|0
1646728620000|2022-03-08 08:37:00|535.21|532.81|536.58|534.18|536.58|534.18|534.71|532.31|0
1646728630000|2022-03-08 08:37:10|536.96|534.56|536.83|534.43|537.21|534.81|536.46|534.06|0
1646728640000|2022-03-08 08:37:20|537.21|534.81|537.71|535.31|537.71|535.31|536.71|534.31|0
1646728650000|2022-03-08 08:37:30|537.33|534.93|537.33|534.93|537.71|535.31|537.33|534.93|0
1646728660000|2022-03-08 08:37:40|537.71|535.31|538.21|535.81|538.21|535.81|537.71|535.31|0
1646728670000|2022-03-08 08:37:50|536.33|533.93|534.83|532.43|537.83|535.43|534.83|532.43|0
1646728680000|2022-03-08 08:38:00|534.71|532.31|534.58|532.18|534.71|532.31|533.83|531.43|0
1646728690000|2022-03-08 08:38:10|535.08|532.68|536.08|533.68|536.21|533.81|535.08|532.68|0
1646728700000|2022-03-08 08:38:20|535.96|533.56|535.33|532.93|536.71|534.31|535.33|532.93|0
1646728710000|2022-03-08 08:38:30|535.46|533.06|535.96|533.56|535.96|533.56|535.46|533.06|0
1646728720000|2022-03-08 08:38:40|535.46|533.06|535.33|532.93|535.46|533.06|534.71|532.31|0
1646728730000|2022-03-08 08:38:50|534.71|532.31|534.46|532.06|534.96|532.56|534.46|532.06|0
1646728740000|2022-03-08 08:39:00|534.96|532.56|534.46|532.06|534.96|532.56|534.46|532.06|0
1646728750000|2022-03-08 08:39:10|534.08|531.68|535.96|533.56|535.96|533.56|534.08|531.68|0
1646728760000|2022-03-08 08:39:20|535.58|533.18|535.21|532.81|536.33|533.93|535.21|532.81|0
1646728770000|2022-03-08 08:39:30|535.33|532.93|536.21|533.81|536.46|534.06|535.33|532.93|0
1646728780000|2022-03-08 08:39:40|536.46|534.06|536.96|534.56|536.96|534.56|536.46|534.06|0
1646728790000|2022-03-08 08:39:50|537.21|534.81|536.33|533.93|537.46|535.06|536.33|533.93|0
1646728800000|2022-03-08 08:40:00|536.83|534.43|536.46|534.06|536.83|534.43|536.46|534.06|0
1646728810000|2022-03-08 08:40:10|535.83|533.43|533.83|531.43|535.83|533.43|533.83|531.43|0
1646728820000|2022-03-08 08:40:20|533.96|531.56|535.08|532.68|535.08|532.68|533.96|531.56|0
1646728830000|2022-03-08 08:40:30|535.83|533.43|536.46|534.06|536.46|534.06|535.46|533.06|0
1646728840000|2022-03-08 08:40:40|536.83|534.43|535.08|532.68|536.96|534.56|535.08|532.68|0
1646728850000|2022-03-08 08:40:50|535.21|532.81|534.71|532.31|535.21|532.81|534.71|532.31|0
1646728860000|2022-03-08 08:41:00|535.21|532.81|535.71|533.31|535.71|533.31|535.21|532.81|0
1646728870000|2022-03-08 08:41:10|535.21|532.81|535.33|532.93|535.71|533.31|535.21|532.81|0
1646728880000|2022-03-08 08:41:20|535.46|533.06|535.21|532.81|536.21|533.81|535.21|532.81|0
1646728890000|2022-03-08 08:41:30|534.96|532.56|535.71|533.31|536.21|533.81|534.96|532.56|0
1646728900000|2022-03-08 08:41:40|535.96|533.56|536.33|533.93|536.33|533.93|535.96|533.56|0
1646728910000|2022-03-08 08:41:50|536.46|534.06|535.58|533.18|536.46|534.06|535.58|533.18|0
1646728920000|2022-03-08 08:42:00|537.08|534.68|533.96|531.56|537.08|534.68|533.96|531.56|0
1646728930000|2022-03-08 08:42:10|533.83|531.43|534.08|531.68|534.08|531.68|533.46|531.06|0
1646728940000|2022-03-08 08:42:20|534.21|531.81|534.21|531.81|534.33|531.93|533.96|531.56|0
1646728950000|2022-03-08 08:42:30|533.96|531.56|532.21|529.81|533.96|531.56|531.71|529.31|0
1646728960000|2022-03-08 08:42:40|531.71|529.31|531.83|529.43|531.83|529.43|531.33|528.93|0
1646728970000|2022-03-08 08:42:50|532.71|530.31|534.46|532.06|534.46|532.06|532.71|530.31|0
1646728980000|2022-03-08 08:43:00|534.83|532.43|538.08|535.68|538.08|535.68|534.83|532.43|0
1646728990000|2022-03-08 08:43:10|537.96|535.56|537.71|535.31|537.96|535.56|536.96|534.56|0
1646729000000|2022-03-08 08:43:20|537.83|535.43|538.46|536.06|538.46|536.06|537.21|534.81|0
1646729010000|2022-03-08 08:43:30|539.57|537.17|540.95|538.55|540.95|538.55|538.82|536.42|0
1646729020000|2022-03-08 08:43:40|541.82|539.42|542.32|539.92|542.45|540.05|541.57|539.17|0
1646729030000|2022-03-08 08:43:50|541.7|539.3|542.95|540.55|542.95|540.55|541.7|539.3|0
1646729040000|2022-03-08 08:44:00|543.32|540.92|542.7|540.3|543.95|541.55|542.7|540.3|0
1646729050000|2022-03-08 08:44:10|543.45|541.05|544.82|542.42|544.82|542.42|543.45|541.05|0
1646729060000|2022-03-08 08:44:20|544.45|542.05|545.07|542.67|545.2|542.8|544.2|541.8|0
1646729070000|2022-03-08 08:44:30|544.7|542.3|545.7|543.3|545.7|543.3|544.7|542.3|0
1646729080000|2022-03-08 08:44:40|544.82|542.42|545.45|543.05|545.45|543.05|544.7|542.3|0
1646729090000|2022-03-08 08:44:50|545.2|542.8|545.57|543.17|546.32|543.92|545.2|542.8|0
1646729100000|2022-03-08 08:45:00|545.95|543.55|546.45|544.05|546.45|544.05|545.57|543.17|0
1646729110000|2022-03-08 08:45:10|546.07|543.67|545.2|542.8|546.07|543.67|544.57|542.17|0
1646729120000|2022-03-08 08:45:20|544.45|542.05|544.2|541.8|544.82|542.42|543.45|541.05|0
1646729130000|2022-03-08 08:45:30|543.82|541.42|545.45|543.05|545.45|543.05|543.82|541.42|0
1646729140000|2022-03-08 08:45:40|545.07|542.67|547.45|545.05|547.45|545.05|545.07|542.67|0
1646729150000|2022-03-08 08:45:50|547.7|545.3|548.07|545.67|548.95|546.55|547.7|545.3|0
1646729160000|2022-03-08 08:46:00|547.45|545.05|546.07|543.67|547.45|545.05|546.07|543.67|0
1646729170000|2022-03-08 08:46:10|544.2|541.8|542.95|540.55|544.2|541.8|542.95|540.55|0
1646729180000|2022-03-08 08:46:20|541.82|539.42|539.57|537.17|541.82|539.42|539.57|537.17|0
1646729190000|2022-03-08 08:46:30|538.95|536.55|538.7|536.3|539.07|536.67|538.46|536.06|0
1646729200000|2022-03-08 08:46:40|537.96|535.56|539.45|537.05|539.45|537.05|537.96|535.56|0
1646729210000|2022-03-08 08:46:50|540.95|538.55|541.45|539.05|541.57|539.17|540.95|538.55|0
1646729220000|2022-03-08 08:47:00|541.7|539.3|541.82|539.42|541.82|539.42|541.2|538.8|0
1646729230000|2022-03-08 08:47:10|541.7|539.3|542.32|539.92|542.7|540.3|541.7|539.3|0
1646729240000|2022-03-08 08:47:20|541.7|539.3|541.95|539.55|542.32|539.92|541.7|539.3|0
1646729250000|2022-03-08 08:47:30|542.2|539.8|539.2|536.8|542.2|539.8|539.2|536.8|0
1646729260000|2022-03-08 08:47:40|540.45|538.05|538.82|536.42|540.45|538.05|538.82|536.42|0
1646729270000|2022-03-08 08:47:50|538.7|536.3|536.96|534.56|538.7|536.3|536.96|534.56|0
1646729280000|2022-03-08 08:48:00|536.58|534.18|538.21|535.81|538.21|535.81|536.58|534.18|0
1646729290000|2022-03-08 08:48:10|538.95|536.55|539.82|537.42|539.82|537.42|538.95|536.55|0
1646729300000|2022-03-08 08:48:20|539.95|537.55|541.95|539.55|541.95|539.55|539.95|537.55|0
1646729310000|2022-03-08 08:48:30|542.07|539.67|540.95|538.55|542.2|539.8|540.95|538.55|0
1646729320000|2022-03-08 08:48:40|542.2|539.8|541.95|539.55|542.2|539.8|541.95|539.55|0
1646729330000|2022-03-08 08:48:50|541.82|539.42|541.7|539.3|541.95|539.55|541.2|538.8|0
1646729340000|2022-03-08 08:49:00|541.82|539.42|542.57|540.17|542.57|540.17|541.82|539.42|0
1646729350000|2022-03-08 08:49:10|542.95|540.55|542.32|539.92|542.95|540.55|542.32|539.92|0
1646729360000|2022-03-08 08:49:20|542.7|540.3|543.95|541.55|543.95|541.55|542.7|540.3|0
1646729370000|2022-03-08 08:49:30|543.82|541.42|543.7|541.3|543.95|541.55|543.7|541.3|0
1646729380000|2022-03-08 08:49:40|544.7|542.3|542.32|539.92|544.7|542.3|542.32|539.92|0
1646729390000|2022-03-08 08:49:50|541.82|539.42|541.95|539.55|541.95|539.55|541.57|539.17|0
1646729400000|2022-03-08 08:50:00|542.2|539.8|541.2|538.8|542.2|539.8|541.2|538.8|0
1646729410000|2022-03-08 08:50:10|540.95|538.55|542.45|540.05|542.45|540.05|540.95|538.55|0
1646729420000|2022-03-08 08:50:20|541.95|539.55|542.95|540.55|542.95|540.55|541.95|539.55|0
1646729430000|2022-03-08 08:50:30|544.32|541.92|545.2|542.8|545.2|542.8|544.32|541.92|0
1646729440000|2022-03-08 08:50:40|544.82|542.42|546.45|544.05|546.45|544.05|544.82|542.42|0
1646729450000|2022-03-08 08:50:50|546.95|544.55|547.45|545.05|547.45|545.05|546.32|543.92|0
1646729460000|2022-03-08 08:51:00|546.95|544.55|546.45|544.05|546.95|544.55|546.45|544.05|0
1646729470000|2022-03-08 08:51:10|544.32|541.92|544.95|542.55|545.2|542.8|544.32|541.92|0
1646729480000|2022-03-08 08:51:20|545.2|542.8|544.2|541.8|545.2|542.8|544.2|541.8|0
1646729490000|2022-03-08 08:51:30|544.57|542.17|544.95|542.55|545.2|542.8|544.57|542.17|0
1646729500000|2022-03-08 08:51:40|545.7|543.3|546.2|543.8|546.82|544.42|545.7|543.3|0
1646729510000|2022-03-08 08:51:50|547.32|544.92|548.32|545.92|548.32|545.92|547.32|544.92|0
1646729520000|2022-03-08 08:52:00|547.95|545.55|548.45|546.05|548.45|546.05|547.82|545.42|0
1646729530000|2022-03-08 08:52:10|548.32|545.92|549.32|546.92|549.32|546.92|548.32|545.92|0
1646729540000|2022-03-08 08:52:20|549.45|547.05|549.7|547.3|549.95|547.55|549.45|547.05|0
1646729550000|2022-03-08 08:52:30|549.82|547.42|547.82|545.42|549.82|547.42|547.82|545.42|0
1646729560000|2022-03-08 08:52:40|547.7|545.3|549.7|547.3|549.82|547.42|547.7|545.3|0
1646729570000|2022-03-08 08:52:50|549.95|547.55|549.95|547.55|549.95|547.55|549.2|546.8|0
1646729580000|2022-03-08 08:53:00|549.07|546.67|549.45|547.05|549.45|547.05|548.82|546.42|0
1646729590000|2022-03-08 08:53:10|549.32|546.92|549.95|547.55|549.95|547.55|548.95|546.55|0
1646729600000|2022-03-08 08:53:20|550.2|547.8|551.7|549.3|551.7|549.3|550.2|547.8|0
1646729610000|2022-03-08 08:53:30|551.45|549.05|551.07|548.67|551.45|549.05|550.7|548.3|0
1646729620000|2022-03-08 08:53:40|550.95|548.55|550.7|548.3|551.32|548.92|550.7|548.3|0
1646729630000|2022-03-08 08:53:50|550.2|547.8|551.32|548.92|551.32|548.92|550.07|547.67|0
1646729640000|2022-03-08 08:54:00|552.2|549.8|551.7|549.3|552.7|550.3|551.7|549.3|0
1646729650000|2022-03-08 08:54:10|552.45|550.05|546.2|543.8|552.45|550.05|546.2|543.8|0
1646729660000|2022-03-08 08:54:20|544.45|542.05|542.82|540.42|544.45|542.05|542.82|540.42|0
1646729670000|2022-03-08 08:54:30|543.32|540.92|547.32|544.92|547.32|544.92|543.32|540.92|0
1646729680000|2022-03-08 08:54:40|547.7|545.3|547.32|544.92|548.2|545.8|547.32|544.92|0
1646729690000|2022-03-08 08:54:50|547.95|545.55|547.45|545.05|547.95|545.55|547.45|545.05|0
1646729700000|2022-03-08 08:55:00|547.95|545.55|546.7|544.3|547.95|545.55|546.57|544.17|0
1646729710000|2022-03-08 08:55:10|546.95|544.55|546.95|544.55|547.2|544.8|546.95|544.55|0
1646729720000|2022-03-08 08:55:20|547.2|544.8|549.2|546.8|549.2|546.8|546.95|544.55|0
1646729730000|2022-03-08 08:55:30|548.95|546.55|549.32|546.92|549.32|546.92|548.95|546.55|0
1646729740000|2022-03-08 08:55:40|549.45|547.05|547.95|545.55|549.45|547.05|547.95|545.55|0
1646729750000|2022-03-08 08:55:50|548.95|546.55|549.57|547.17|549.57|547.17|548.95|546.55|0
1646729760000|2022-03-08 08:56:00|549.7|547.3|549.7|547.3|549.7|547.3|548.95|546.55|0
1646729770000|2022-03-08 08:56:10|548.2|545.8|548.7|546.3|548.7|546.3|548.2|545.8|0
1646729780000|2022-03-08 08:56:20|548.07|545.67|546.95|544.55|548.07|545.67|546.45|544.05|0
1646729790000|2022-03-08 08:56:30|546.7|544.3|546.32|543.92|546.82|544.42|546.2|543.8|0
1646729800000|2022-03-08 08:56:40|546.2|543.8|544.45|542.05|546.2|543.8|544.2|541.8|0
1646729810000|2022-03-08 08:56:50|543.95|541.55|543.7|541.3|543.95|541.55|543.32|540.92|0
1646729820000|2022-03-08 08:57:00|544.2|541.8|544.95|542.55|544.95|542.55|544.2|541.8|0
1646729830000|2022-03-08 08:57:10|545.95|543.55|547.32|544.92|547.32|544.92|545.95|543.55|0
1646729840000|2022-03-08 08:57:20|547.82|545.42|549.57|547.17|549.57|547.17|547.82|545.42|0
1646729850000|2022-03-08 08:57:30|548.95|546.55|548.57|546.17|549.82|547.42|548.57|546.17|0
1646729860000|2022-03-08 08:57:40|547.7|545.3|549.2|546.8|549.2|546.8|547.7|545.3|0
1646729870000|2022-03-08 08:57:50|549.95|547.55|548.7|546.3|549.95|547.55|548.7|546.3|0
1646729880000|2022-03-08 08:58:00|549.07|546.67|547.32|544.92|549.07|546.67|547.32|544.92|0
1646729890000|2022-03-08 08:58:10|547.45|545.05|547.2|544.8|547.45|545.05|546.7|544.3|0
1646729900000|2022-03-08 08:58:20|546.45|544.05|547.07|544.67|547.07|544.67|546.45|544.05|0
1646729910000|2022-03-08 08:58:30|547.2|544.8|546.2|543.8|547.2|544.8|545.32|542.92|0
1646729920000|2022-03-08 08:58:40|545.7|543.3|545.57|543.17|545.7|543.3|544.7|542.3|0
1646729930000|2022-03-08 08:58:50|545.07|542.67|545.7|543.3|545.82|543.42|545.07|542.67|0
1646729940000|2022-03-08 08:59:00|545.32|542.92|546.2|543.8|546.2|543.8|544.7|542.3|0
1646729950000|2022-03-08 08:59:10|545.95|543.55|544.82|542.42|545.95|543.55|544.7|542.3|0
1646729960000|2022-03-08 08:59:20|544.45|542.05|544.57|542.17|544.95|542.55|544.45|542.05|0
1646729970000|2022-03-08 08:59:30|543.07|540.67|543.07|540.67|543.07|540.67|542.7|540.3|0
1646729980000|2022-03-08 08:59:40|543.7|541.3|542.2|539.8|544.2|541.8|542.2|539.8|0
1646729990000|2022-03-08 08:59:50|543.07|540.67|543.2|540.8|543.95|541.55|543.07|540.67|0
1646730000000|2022-03-08 09:00:00|544.2|541.8|541.95|539.55|544.2|541.8|541.95|539.55|0
1646730010000|2022-03-08 09:00:10|541.82|539.42|544.57|542.17|544.57|542.17|541.82|539.42|0
1646730020000|2022-03-08 09:00:20|543.82|541.42|543.2|540.8|544.07|541.67|543.2|540.8|0
1646730030000|2022-03-08 09:00:30|542.57|540.17|542.45|540.05|542.57|540.17|542.2|539.8|0
1646730040000|2022-03-08 09:00:40|541.95|539.55|541.07|538.67|542.2|539.8|541.07|538.67|0
1646730050000|2022-03-08 09:00:50|539.95|537.55|538.45|536.05|539.95|537.55|538.45|536.05|0
1646730060000|2022-03-08 09:01:00|538.57|536.17|537.46|535.06|538.57|536.17|537.46|535.06|0
1646730070000|2022-03-08 09:01:10|537.71|535.31|537.71|535.31|537.83|535.43|536.83|534.43|0
1646730080000|2022-03-08 09:01:20|537.08|534.68|536.71|534.31|537.08|534.68|536.71|534.31|0
1646730090000|2022-03-08 09:01:30|536.21|533.81|536.21|533.81|536.46|534.06|536.21|533.81|0
1646730100000|2022-03-08 09:01:40|536.46|534.06|536.33|533.93|536.96|534.56|536.33|533.93|0
1646730110000|2022-03-08 09:01:50|535.96|533.56|534.83|532.43|535.96|533.56|534.83|532.43|0
1646730120000|2022-03-08 09:02:00|534.21|531.81|534.33|531.93|534.58|532.18|533.96|531.56|0
1646730130000|2022-03-08 09:02:10|534.83|532.43|535.33|532.93|535.96|533.56|534.83|532.43|0
1646730140000|2022-03-08 09:02:20|535.71|533.31|534.71|532.31|535.71|533.31|534.71|532.31|0
1646730150000|2022-03-08 09:02:30|535.08|532.68|534.83|532.43|535.46|533.06|534.83|532.43|0
1646730160000|2022-03-08 09:02:40|534.08|531.68|534.58|532.18|534.71|532.31|534.08|531.68|0
1646730170000|2022-03-08 09:02:50|536.08|533.68|537.08|534.68|537.08|534.68|535.83|533.43|0
1646730180000|2022-03-08 09:03:00|537.21|534.81|536.71|534.31|537.21|534.81|536.71|534.31|0
1646730190000|2022-03-08 09:03:10|535.08|532.68|533.08|530.68|535.08|532.68|533.08|530.68|0
1646730200000|2022-03-08 09:03:20|532.96|530.56|532.83|530.43|533.46|531.06|532.58|530.18|0
1646730210000|2022-03-08 09:03:30|532.46|530.06|532.83|530.43|533.33|530.93|532.46|530.06|0
1646730220000|2022-03-08 09:03:40|533.33|530.93|534.33|531.93|534.83|532.43|533.33|530.93|0
1646730230000|2022-03-08 09:03:50|534.46|532.06|533.83|531.43|534.46|532.06|533.83|531.43|0
1646730240000|2022-03-08 09:04:00|534.33|531.93|534.83|532.43|534.83|532.43|534.21|531.81|0
1646730250000|2022-03-08 09:04:10|535.33|532.93|534.46|532.06|535.46|533.06|534.46|532.06|0
1646730260000|2022-03-08 09:04:20|534.71|532.31|534.71|532.31|534.96|532.56|534.71|532.31|0
1646730270000|2022-03-08 09:04:30|534.46|532.06|534.21|531.81|535.58|533.18|534.21|531.81|0
1646730280000|2022-03-08 09:04:40|534.58|532.18|534.96|532.56|534.96|532.56|534.58|532.18|0
1646730290000|2022-03-08 09:04:50|534.46|532.06|534.83|532.43|534.83|532.43|534.33|531.93|0
1646730300000|2022-03-08 09:05:00|534.58|532.18|534.21|531.81|534.58|532.18|534.21|531.81|0
1646730310000|2022-03-08 09:05:10|534.08|531.68|535.33|532.93|535.58|533.18|534.08|531.68|0
1646730320000|2022-03-08 09:05:20|534.58|532.18|532.83|530.43|534.58|532.18|532.83|530.43|0
1646730330000|2022-03-08 09:05:30|533.21|530.81|535.08|532.68|535.08|532.68|533.21|530.81|0
1646730340000|2022-03-08 09:05:40|535.46|533.06|536.46|534.06|536.46|534.06|535.46|533.06|0
1646730350000|2022-03-08 09:05:50|537.46|535.06|538.08|535.68|538.57|536.17|537.46|535.06|0
1646730360000|2022-03-08 09:06:00|538.21|535.81|540.07|537.67|540.07|537.67|538.21|535.81|0
1646730370000|2022-03-08 09:06:10|540.45|538.05|539.95|537.55|540.45|538.05|539.95|537.55|0
1646730380000|2022-03-08 09:06:20|540.07|537.67|540.57|538.17|540.57|538.17|540.07|537.67|0
1646730390000|2022-03-08 09:06:30|539.82|537.42|540.07|537.67|540.07|537.67|539.7|537.3|0
1646730400000|2022-03-08 09:06:40|539.82|537.42|539.32|536.92|539.95|537.55|539.32|536.92|0
1646730410000|2022-03-08 09:06:50|540.2|537.8|540.2|537.8|540.45|538.05|540.2|537.8|0
1646730420000|2022-03-08 09:07:00|540.45|538.05|542.07|539.67|542.07|539.67|540.45|538.05|0
1646730430000|2022-03-08 09:07:10|541.95|539.55|543.07|540.67|543.07|540.67|541.95|539.55|0
1646730440000|2022-03-08 09:07:20|542.2|539.8|543.2|540.8|543.2|540.8|542.2|539.8|0
1646730450000|2022-03-08 09:07:30|543.07|540.67|542.45|540.05|543.07|540.67|542.2|539.8|0
1646730460000|2022-03-08 09:07:40|543.2|540.8|542.57|540.17|543.2|540.8|542.57|540.17|0
1646730470000|2022-03-08 09:07:50|542.45|540.05|542.45|540.05|543.07|540.67|542.45|540.05|0
1646730480000|2022-03-08 09:08:00|542.32|539.92|543.07|540.67|543.2|540.8|542.32|539.92|0
1646730490000|2022-03-08 09:08:10|543.32|540.92|542.45|540.05|543.32|540.92|542.45|540.05|0
1646730500000|2022-03-08 09:08:20|542.32|539.92|541.82|539.42|542.32|539.92|541.7|539.3|0
1646730510000|2022-03-08 09:08:30|541.57|539.17|540.45|538.05|541.57|539.17|540.32|537.92|0
1646730520000|2022-03-08 09:08:40|540.57|538.17|541.32|538.92|541.7|539.3|540.57|538.17|0
1646730530000|2022-03-08 09:08:50|539.07|536.67|539.32|536.92|539.7|537.3|539.07|536.67|0
1646730540000|2022-03-08 09:09:00|539.45|537.05|538.95|536.55|539.45|537.05|538.57|536.17|0
1646730550000|2022-03-08 09:09:10|537.71|535.31|537.71|535.31|538.21|535.81|537.71|535.31|0
1646730560000|2022-03-08 09:09:20|538.32|535.92|540.07|537.67|540.07|537.67|537.96|535.56|0
1646730570000|2022-03-08 09:09:30|541.2|538.8|540.7|538.3|541.2|538.8|540.45|538.05|0
1646730580000|2022-03-08 09:09:40|541.07|538.67|541.32|538.92|541.32|538.92|541.07|538.67|0
1646730590000|2022-03-08 09:09:50|540.95|538.55|540.82|538.42|541.2|538.8|540.82|538.42|0
1646730600000|2022-03-08 09:10:00|540.7|538.3|539.7|537.3|540.7|538.3|539.7|537.3|0
1646730610000|2022-03-08 09:10:10|539.07|536.67|538.82|536.42|539.07|536.67|538.7|536.3|0
1646730620000|2022-03-08 09:10:20|538.7|536.3|536.46|534.06|538.7|536.3|536.46|534.06|0
1646730630000|2022-03-08 09:10:30|536.21|533.81|535.96|533.56|536.21|533.81|535.96|533.56|0
1646730640000|2022-03-08 09:10:40|536.21|533.81|535.96|533.56|536.21|533.81|535.96|533.56|0
1646730650000|2022-03-08 09:10:50|536.33|533.93|536.08|533.68|536.33|533.93|535.96|533.56|0
1646730660000|2022-03-08 09:11:00|535.33|532.93|535.71|533.31|535.71|533.31|534.83|532.43|0
1646730670000|2022-03-08 09:11:10|535.46|533.06|535.33|532.93|535.46|533.06|535.21|532.81|0
1646730680000|2022-03-08 09:11:20|534.83|532.43|534.96|532.56|534.96|532.56|533.96|531.56|0
1646730690000|2022-03-08 09:11:30|535.08|532.68|534.83|532.43|535.08|532.68|534.83|532.43|0
1646730700000|2022-03-08 09:11:40|535.21|532.81|535.33|532.93|535.46|533.06|535.08|532.68|0
1646730710000|2022-03-08 09:11:50|534.96|532.56|534.96|532.56|534.96|532.56|534.58|532.18|0
1646730720000|2022-03-08 09:12:00|536.58|534.18|537.08|534.68|537.33|534.93|536.33|533.93|0
1646730730000|2022-03-08 09:12:10|536.83|534.43|537.08|534.68|537.46|535.06|536.83|534.43|0
1646730740000|2022-03-08 09:12:20|536.96|534.56|537.58|535.18|537.58|535.18|536.96|534.56|0
1646730750000|2022-03-08 09:12:30|536.96|534.56|537.83|535.43|537.83|535.43|536.96|534.56|0
1646730760000|2022-03-08 09:12:40|538.08|535.68|537.71|535.31|538.2|535.8|537.71|535.31|0
1646730770000|2022-03-08 09:12:50|537.33|534.93|537.58|535.18|537.58|535.18|537.33|534.93|0
1646730780000|2022-03-08 09:13:00|537.33|534.93|536.96|534.56|537.33|534.93|536.96|534.56|0
1646730790000|2022-03-08 09:13:10|536.08|533.68|535.58|533.18|536.33|533.93|535.58|533.18|0
1646730800000|2022-03-08 09:13:20|535.33|532.93|533.83|531.43|535.46|533.06|533.83|531.43|0
1646730810000|2022-03-08 09:13:30|534.33|531.93|534.96|532.56|535.33|532.93|534.33|531.93|0
1646730820000|2022-03-08 09:13:40|536.21|533.81|536.83|534.43|536.83|534.43|536.21|533.81|0
1646730830000|2022-03-08 09:13:50|536.71|534.31|536.83|534.43|536.83|534.43|536.08|533.68|0
1646730840000|2022-03-08 09:14:00|536.71|534.31|535.96|533.56|536.71|534.31|535.58|533.18|0
1646730850000|2022-03-08 09:14:10|535.71|533.31|536.08|533.68|536.08|533.68|535.08|532.68|0
1646730860000|2022-03-08 09:14:20|536.21|533.81|535.33|532.93|536.46|534.06|535.21|532.81|0
1646730870000|2022-03-08 09:14:30|535.21|532.81|535.58|533.18|535.71|533.31|535.21|532.81|0
1646730880000|2022-03-08 09:14:40|535.46|533.06|536.71|534.31|536.83|534.43|535.46|533.06|0
1646730890000|2022-03-08 09:14:50|536.83|534.43|536.46|534.06|536.83|534.43|536.33|533.93|0
1646730900000|2022-03-08 09:15:00|536.83|534.43|535.96|533.56|536.83|534.43|535.58|533.18|0
1646730910000|2022-03-08 09:15:10|536.71|534.31|536.21|533.81|536.71|534.31|536.08|533.68|0
1646730920000|2022-03-08 09:15:20|536.58|534.18|534.83|532.43|536.58|534.18|534.83|532.43|0
1646730930000|2022-03-08 09:15:30|535.46|533.06|535.96|533.56|535.96|533.56|535.21|532.81|0
1646730940000|2022-03-08 09:15:40|536.08|533.68|536.33|533.93|536.58|534.18|536.08|533.68|0
1646730950000|2022-03-08 09:15:50|536.46|534.06|536.83|534.43|536.83|534.43|536.46|534.06|0
1646730960000|2022-03-08 09:16:00|536.71|534.31|536.58|534.18|536.71|534.31|536.58|534.18|0
1646730970000|2022-03-08 09:16:10|536.83|534.43|536.33|533.93|536.83|534.43|536.33|533.93|0
1646730980000|2022-03-08 09:16:20|536.46|534.06|535.71|533.31|536.46|534.06|535.71|533.31|0
1646730990000|2022-03-08 09:16:30|535.58|533.18|534.46|532.06|535.83|533.43|534.46|532.06|0
1646731000000|2022-03-08 09:16:40|534.33|531.93|534.58|532.18|534.58|532.18|533.96|531.56|0
1646731010000|2022-03-08 09:16:50|533.96|531.56|534.71|532.31|535.08|532.68|533.96|531.56|0
1646731020000|2022-03-08 09:17:00|534.46|532.06|535.71|533.31|535.71|533.31|534.08|531.68|0
1646731030000|2022-03-08 09:17:10|536.21|533.81|535.46|533.06|536.21|533.81|535.21|532.81|0
1646731040000|2022-03-08 09:17:20|535.21|532.81|534.08|531.68|535.21|532.81|534.08|531.68|0
1646731050000|2022-03-08 09:17:30|533.71|531.31|533.96|531.56|534.46|532.06|533.71|531.31|0
1646731060000|2022-03-08 09:17:40|533.83|531.43|533.33|530.93|534.08|531.68|533.33|530.93|0
1646731070000|2022-03-08 09:17:50|533.46|531.06|532.96|530.56|533.46|531.06|532.96|530.56|0
1646731080000|2022-03-08 09:18:00|532.46|530.06|532.21|529.81|532.58|530.18|532.21|529.81|0
1646731090000|2022-03-08 09:18:10|531.96|529.56|533.21|530.81|533.58|531.18|531.96|529.56|0
1646731100000|2022-03-08 09:18:20|532.96|530.56|533.58|531.18|533.58|531.18|532.83|530.43|0
1646731110000|2022-03-08 09:18:30|533.71|531.31|532.83|530.43|533.71|531.31|532.83|530.43|0
1646731120000|2022-03-08 09:18:40|533.33|530.93|532.96|530.56|533.33|530.93|532.96|530.56|0
1646731130000|2022-03-08 09:18:50|532.83|530.43|532.83|530.43|533.46|531.06|532.83|530.43|0
1646731140000|2022-03-08 09:19:00|532.58|530.18|531.71|529.31|532.58|530.18|531.58|529.18|0
1646731150000|2022-03-08 09:19:10|531.83|529.43|532.58|530.18|532.58|530.18|531.83|529.43|0
1646731160000|2022-03-08 09:19:20|532.96|530.56|532.83|530.43|532.96|530.56|532.58|530.18|0
1646731170000|2022-03-08 09:19:30|533.08|530.68|533.2|530.8|533.33|530.93|533.08|530.68|0
1646731180000|2022-03-08 09:19:40|533.07|530.67|533.82|531.42|533.82|531.42|533.07|530.67|0
1646731190000|2022-03-08 09:19:50|534.32|531.92|533.57|531.17|534.32|531.92|533.57|531.17|0
1646731200000|2022-03-08 09:20:00|533.82|531.42|532.82|530.42|533.82|531.42|532.82|530.42|0
1646731210000|2022-03-08 09:20:10|534.2|531.8|536.57|534.17|536.7|534.3|534.2|531.8|0
1646731220000|2022-03-08 09:20:20|536.45|534.05|538.32|535.92|538.32|535.92|536.45|534.05|0
1646731230000|2022-03-08 09:20:30|538.57|536.17|538.07|535.67|538.57|536.17|538.07|535.67|0
1646731240000|2022-03-08 09:20:40|538.95|536.55|539.07|536.67|539.07|536.67|538.57|536.17|0
1646731250000|2022-03-08 09:20:50|539.32|536.92|537.95|535.55|539.32|536.92|537.95|535.55|0
1646731260000|2022-03-08 09:21:00|538.57|536.17|541.2|538.8|541.2|538.8|538.57|536.17|0
1646731270000|2022-03-08 09:21:10|541.07|538.67|540.57|538.17|541.07|538.67|540.57|538.17|0
1646731280000|2022-03-08 09:21:20|540.32|537.92|540.32|537.92|540.7|538.3|540.32|537.92|0
1646731290000|2022-03-08 09:21:30|539.82|537.42|540.7|538.3|540.7|538.3|539.82|537.42|0
1646731300000|2022-03-08 09:21:40|540.82|538.42|540.32|537.92|540.82|538.42|540.07|537.67|0
1646731310000|2022-03-08 09:21:50|539.95|537.55|539.45|537.05|539.95|537.55|539.45|537.05|0
1646731320000|2022-03-08 09:22:00|540.07|537.67|540.32|537.92|540.32|537.92|540.07|537.67|0
1646731330000|2022-03-08 09:22:10|540.45|538.05|539.57|537.17|540.45|538.05|539.57|537.17|0
1646731340000|2022-03-08 09:22:20|539.07|536.67|538.7|536.3|539.07|536.67|538.57|536.17|0
1646731350000|2022-03-08 09:22:30|538.45|536.05|537.95|535.55|538.45|536.05|537.95|535.55|0
1646731360000|2022-03-08 09:22:40|537.82|535.42|537.57|535.17|537.82|535.42|537.57|535.17|0
1646731370000|2022-03-08 09:22:50|538.07|535.67|538.45|536.05|538.7|536.3|538.07|535.67|0
1646731380000|2022-03-08 09:23:00|538.2|535.8|536.7|534.3|538.2|535.8|536.7|534.3|0
1646731390000|2022-03-08 09:23:10|537.2|534.8|536.57|534.17|537.2|534.8|536.45|534.05|0
1646731400000|2022-03-08 09:23:20|536.82|534.42|536.82|534.42|536.82|534.42|536.32|533.92|0
1646731410000|2022-03-08 09:23:30|536.57|534.17|537.32|534.92|537.7|535.3|536.57|534.17|0
1646731420000|2022-03-08 09:23:40|537.2|534.8|536.82|534.42|537.45|535.05|536.82|534.42|0
1646731430000|2022-03-08 09:23:50|536.95|534.55|536.7|534.3|536.95|534.55|536.57|534.17|0
1646731440000|2022-03-08 09:24:00|537.45|535.05|537.57|535.17|537.57|535.17|536.82|534.42|0
1646731450000|2022-03-08 09:24:10|537.45|535.05|538.45|536.05|538.45|536.05|537.45|535.05|0
1646731460000|2022-03-08 09:24:20|538.57|536.17|538.32|535.92|538.82|536.42|538.32|535.92|0
1646731470000|2022-03-08 09:24:30|537.95|535.55|538.7|536.3|538.7|536.3|537.57|535.17|0
1646731480000|2022-03-08 09:24:40|537.95|535.55|538.7|536.3|538.82|536.42|537.95|535.55|0
1646731490000|2022-03-08 09:24:50|538.45|536.05|538.32|535.92|538.45|536.05|538.32|535.92|0
1646731500000|2022-03-08 09:25:00|537.45|535.05|537.32|534.92|537.57|535.17|537.07|534.67|0
1646731510000|2022-03-08 09:25:10|537.2|534.8|537.45|535.05|537.45|535.05|537.07|534.67|0
1646731520000|2022-03-08 09:25:20|538.7|536.3|539.82|537.42|539.82|537.42|538.7|536.3|0
1646731530000|2022-03-08 09:25:30|539.45|537.05|539.95|537.55|539.95|537.55|539.45|537.05|0
1646731540000|2022-03-08 09:25:40|539.7|537.3|540.82|538.42|540.82|538.42|539.7|537.3|0
1646731550000|2022-03-08 09:25:50|540.45|538.05|539.57|537.17|540.45|538.05|539.57|537.17|0
1646731560000|2022-03-08 09:26:00|538.82|536.42|539.57|537.17|539.57|537.17|538.82|536.42|0
1646731570000|2022-03-08 09:26:10|540.57|538.17|540.57|538.17|540.57|538.17|540.2|537.8|0
1646731580000|2022-03-08 09:26:20|540.45|538.05|539.95|537.55|540.7|538.3|539.95|537.55|0
1646731590000|2022-03-08 09:26:30|539.57|537.17|539.57|537.17|539.57|537.17|539.32|536.92|0
1646731600000|2022-03-08 09:26:40|539.45|537.05|539.57|537.17|539.57|537.17|539.2|536.8|0
1646731610000|2022-03-08 09:26:50|538.95|536.55|539.45|537.05|539.45|537.05|538.95|536.55|0
1646731620000|2022-03-08 09:27:00|539.7|537.3|540.57|538.17|540.57|538.17|539.7|537.3|0
1646731630000|2022-03-08 09:27:10|540.82|538.42|541.7|539.3|541.7|539.3|540.82|538.42|0
1646731640000|2022-03-08 09:27:20|540.95|538.55|539.57|537.17|540.95|538.55|539.57|537.17|0
1646731650000|2022-03-08 09:27:30|538.82|536.42|538.7|536.3|538.82|536.42|537.95|535.55|0
1646731660000|2022-03-08 09:27:40|538.95|536.55|540.07|537.67|540.07|537.67|538.95|536.55|0
1646731670000|2022-03-08 09:27:50|539.57|537.17|539.7|537.3|539.7|537.3|539.57|537.17|0
1646731680000|2022-03-08 09:28:00|539.45|537.05|539.82|537.42|539.82|537.42|539.45|537.05|0
1646731690000|2022-03-08 09:28:10|540.07|537.67|540.2|537.8|540.2|537.8|539.82|537.42|0
1646731700000|2022-03-08 09:28:20|540.07|537.67|540.07|537.67|540.07|537.67|540.07|537.67|0
1646731710000|2022-03-08 09:28:30|539.95|537.55|539.95|537.55|540.32|537.92|539.7|537.3|0
1646731720000|2022-03-08 09:28:40|540.32|537.92|541.07|538.67|541.32|538.92|540.32|537.92|0
1646731730000|2022-03-08 09:28:50|540.45|538.05|540.2|537.8|540.7|538.3|540.2|537.8|0
1646731740000|2022-03-08 09:29:00|540.07|537.67|539.07|536.67|540.07|537.67|538.7|536.3|0
1646731750000|2022-03-08 09:29:10|538.95|536.55|539.32|536.92|539.32|536.92|538.95|536.55|0
1646731760000|2022-03-08 09:29:20|540.32|537.92|539.7|537.3|540.32|537.92|539.7|537.3|0
1646731770000|2022-03-08 09:29:30|540.7|538.3|540.45|538.05|540.7|538.3|540.32|537.92|0
1646731780000|2022-03-08 09:29:40|540.57|538.17|541.32|538.92|541.32|538.92|540.2|537.8|0
1646731790000|2022-03-08 09:29:50|541.07|538.67|540.95|538.55|541.2|538.8|540.82|538.42|0
1646731800000|2022-03-08 09:30:00|540.82|538.42|540.7|538.3|540.95|538.55|540.2|537.8|0
1646731810000|2022-03-08 09:30:10|540.07|537.67|539.7|537.3|540.07|537.67|539.7|537.3|0
1646731820000|2022-03-08 09:30:20|538.57|536.17|539.2|536.8|539.2|536.8|537.32|534.92|0
1646731830000|2022-03-08 09:30:30|538.95|536.55|539.45|537.05|539.45|537.05|538.95|536.55|0
1646731840000|2022-03-08 09:30:40|539.7|537.3|539.57|537.17|539.95|537.55|539.45|537.05|0
1646731850000|2022-03-08 09:30:50|540.7|538.3|540.57|538.17|540.7|538.3|540.32|537.92|0
1646731860000|2022-03-08 09:31:00|540.7|538.3|542.2|539.8|542.2|539.8|540.7|538.3|0
1646731870000|2022-03-08 09:31:10|542.57|540.17|542.07|539.67|542.82|540.42|542.07|539.67|0
1646731880000|2022-03-08 09:31:20|542.2|539.8|543.07|540.67|543.07|540.67|542.2|539.8|0
1646731890000|2022-03-08 09:31:30|543.32|540.92|542.95|540.55|543.45|541.05|542.7|540.3|0
1646731900000|2022-03-08 09:31:40|543.07|540.67|542.7|540.3|543.57|541.17|542.45|540.05|0
1646731910000|2022-03-08 09:31:50|542.45|540.05|542.2|539.8|542.95|540.55|541.82|539.42|0
1646731920000|2022-03-08 09:32:00|543.32|540.92|543.32|540.92|543.7|541.3|543.32|540.92|0
1646731930000|2022-03-08 09:32:10|543.95|541.55|543.2|540.8|543.95|541.55|543.2|540.8|0
1646731940000|2022-03-08 09:32:20|542.7|540.3|543.82|541.42|543.82|541.42|542.7|540.3|0
1646731950000|2022-03-08 09:32:30|544.07|541.67|543.82|541.42|544.07|541.67|543.32|540.92|0
1646731960000|2022-03-08 09:32:40|544.07|541.67|543.82|541.42|544.07|541.67|543.82|541.42|0
1646731970000|2022-03-08 09:32:50|544.32|541.92|544.2|541.8|544.32|541.92|543.82|541.42|0
1646731980000|2022-03-08 09:33:00|543.82|541.42|541.45|539.05|543.82|541.42|541.45|539.05|0
1646731990000|2022-03-08 09:33:10|540.82|538.42|541.82|539.42|541.95|539.55|540.82|538.42|0
1646732000000|2022-03-08 09:33:20|542.2|539.8|542.82|540.42|542.82|540.42|542.2|539.8|0
1646732010000|2022-03-08 09:33:30|541.95|539.55|541.7|539.3|541.95|539.55|541.7|539.3|0
1646732020000|2022-03-08 09:33:40|542.32|539.92|540.7|538.3|542.32|539.92|540.7|538.3|0
1646732030000|2022-03-08 09:33:50|540.82|538.42|540.7|538.3|541.2|538.8|540.7|538.3|0
1646732040000|2022-03-08 09:34:00|539.32|536.92|540.2|537.8|540.2|537.8|539.32|536.92|0
1646732050000|2022-03-08 09:34:10|539.57|537.17|534.82|532.42|539.57|537.17|534.82|532.42|0
1646732060000|2022-03-08 09:34:20|534.7|532.3|535.7|533.3|535.7|533.3|534.07|531.67|0
1646732070000|2022-03-08 09:34:30|535.45|533.05|535.82|533.42|535.95|533.55|535.45|533.05|0
1646732080000|2022-03-08 09:34:40|535.45|533.05|535.7|533.3|535.7|533.3|535.32|532.92|0
1646732090000|2022-03-08 09:34:50|535.45|533.05|535.7|533.3|535.7|533.3|535.45|533.05|0
1646732100000|2022-03-08 09:35:00|536.45|534.05|537.95|535.55|537.95|535.55|536.45|534.05|0
1646732110000|2022-03-08 09:35:10|538.45|536.05|539.57|537.17|539.57|537.17|538.45|536.05|0
1646732120000|2022-03-08 09:35:20|539.2|536.8|540.7|538.3|540.7|538.3|539.2|536.8|0
1646732130000|2022-03-08 09:35:30|539.95|537.55|538.82|536.42|539.95|537.55|538.82|536.42|0
1646732140000|2022-03-08 09:35:40|538.45|536.05|538.95|536.55|539.32|536.92|538.45|536.05|0
1646732150000|2022-03-08 09:35:50|538.32|535.92|539.2|536.8|539.45|537.05|538.32|535.92|0
1646732160000|2022-03-08 09:36:00|538.45|536.05|538.95|536.55|538.95|536.55|538.45|536.05|0
1646732170000|2022-03-08 09:36:10|538.7|536.3|538.32|535.92|538.7|536.3|538.07|535.67|0
1646732180000|2022-03-08 09:36:20|537.95|535.55|537.07|534.67|537.95|535.55|537.07|534.67|0
1646732190000|2022-03-08 09:36:30|536.45|534.05|537.95|535.55|538.2|535.8|536.45|534.05|0
1646732200000|2022-03-08 09:36:40|537.45|535.05|538.07|535.67|538.07|535.67|537.07|534.67|0
1646732210000|2022-03-08 09:36:50|537.95|535.55|538.07|535.67|538.2|535.8|537.95|535.55|0
1646732220000|2022-03-08 09:37:00|537.7|535.3|539.45|537.05|539.45|537.05|537.7|535.3|0
1646732230000|2022-03-08 09:37:10|539.07|536.67|537.45|535.05|539.07|536.67|537.45|535.05|0
1646732240000|2022-03-08 09:37:20|536.95|534.55|536.7|534.3|536.95|534.55|536.7|534.3|0
1646732250000|2022-03-08 09:37:30|537.95|535.55|538.07|535.67|538.07|535.67|537.7|535.3|0
1646732260000|2022-03-08 09:37:40|537.32|534.92|537.2|534.8|537.45|535.05|537.07|534.67|0
1646732270000|2022-03-08 09:37:50|536.95|534.55|537.57|535.17|537.95|535.55|536.95|534.55|0
1646732280000|2022-03-08 09:38:00|538.45|536.05|539.32|536.92|539.32|536.92|538.2|535.8|0
1646732290000|2022-03-08 09:38:10|539.82|537.42|539.2|536.8|539.82|537.42|539.2|536.8|0
1646732300000|2022-03-08 09:38:20|539.45|537.05|539.82|537.42|539.82|537.42|539.07|536.67|0
1646732310000|2022-03-08 09:38:30|540.07|537.67|541.07|538.67|541.07|538.67|540.07|537.67|0
1646732320000|2022-03-08 09:38:40|540.45|538.05|539.7|537.3|540.7|538.3|539.7|537.3|0
1646732330000|2022-03-08 09:38:50|538.95|536.55|539.7|537.3|539.7|537.3|538.95|536.55|0
1646732340000|2022-03-08 09:39:00|538.32|535.92|538.57|536.17|538.82|536.42|538.32|535.92|0
1646732350000|2022-03-08 09:39:10|539.07|536.67|538.2|535.8|539.57|537.17|538.2|535.8|0
1646732360000|2022-03-08 09:39:20|538.07|535.67|537.2|534.8|538.07|535.67|537.2|534.8|0
1646732370000|2022-03-08 09:39:30|537.45|535.05|536.45|534.05|537.45|535.05|536.07|533.67|0
1646732380000|2022-03-08 09:39:40|536.95|534.55|537.07|534.67|537.07|534.67|536.7|534.3|0
1646732390000|2022-03-08 09:39:50|536.82|534.42|537.2|534.8|537.57|535.17|536.82|534.42|0
1646732400000|2022-03-08 09:40:00|538.57|536.17|538.95|536.55|538.95|536.55|538.57|536.17|0
1646732410000|2022-03-08 09:40:10|538.7|536.3|539.07|536.67|539.07|536.67|538.7|536.3|0
1646732420000|2022-03-08 09:40:20|538.7|536.3|538.57|536.17|538.7|536.3|538.57|536.17|0
1646732430000|2022-03-08 09:40:30|538.95|536.55|539.57|537.17|539.57|537.17|538.95|536.55|0
1646732440000|2022-03-08 09:40:40|539.07|536.67|538.2|535.8|539.2|536.8|538.2|535.8|0
1646732450000|2022-03-08 09:40:50|539.57|537.17|539.7|537.3|539.7|537.3|539.45|537.05|0
1646732460000|2022-03-08 09:41:00|539.2|536.8|539.07|536.67|539.32|536.92|538.7|536.3|0
1646732470000|2022-03-08 09:41:10|538.45|536.05|538.57|536.17|538.57|536.17|537.2|534.8|0
1646732480000|2022-03-08 09:41:20|538.32|535.92|538.95|536.55|538.95|536.55|538.2|535.8|0
1646732490000|2022-03-08 09:41:30|538.82|536.42|539.2|536.8|539.2|536.8|538.2|535.8|0
1646732500000|2022-03-08 09:41:40|539.32|536.92|538.7|536.3|539.32|536.92|538.7|536.3|0
1646732510000|2022-03-08 09:41:50|539.32|536.92|539.2|536.8|539.45|537.05|538.95|536.55|0
1646732520000|2022-03-08 09:42:00|539.32|536.92|539.07|536.67|539.32|536.92|538.95|536.55|0
1646732530000|2022-03-08 09:42:10|539.32|536.92|540.2|537.8|540.45|538.05|539.32|536.92|0
1646732540000|2022-03-08 09:42:20|540.57|538.17|540.7|538.3|540.95|538.55|540.2|537.8|0
1646732550000|2022-03-08 09:42:30|540.95|538.55|539.45|537.05|540.95|538.55|539.45|537.05|0
1646732560000|2022-03-08 09:42:40|539.7|537.3|539.32|536.92|539.7|537.3|538.95|536.55|0
1646732570000|2022-03-08 09:42:50|539.45|537.05|539.45|537.05|539.57|537.17|538.82|536.42|0
1646732580000|2022-03-08 09:43:00|539.7|537.3|540.2|537.8|540.32|537.92|539.7|537.3|0
1646732590000|2022-03-08 09:43:10|540.57|538.17|540.7|538.3|540.95|538.55|540.57|538.17|0
1646732600000|2022-03-08 09:43:20|540.82|538.42|541.07|538.67|541.07|538.67|540.7|538.3|0
1646732610000|2022-03-08 09:43:30|540.82|538.42|540.07|537.67|541.07|538.67|540.07|537.67|0
1646732620000|2022-03-08 09:43:40|540.32|537.92|540.57|538.17|540.57|538.17|540.32|537.92|0
1646732630000|2022-03-08 09:43:50|540.95|538.55|540.7|538.3|540.95|538.55|540.7|538.3|0
1646732640000|2022-03-08 09:44:00|541.07|538.67|541.7|539.3|541.7|539.3|540.7|538.3|0
1646732650000|2022-03-08 09:44:10|540.95|538.55|539.82|537.42|540.95|538.55|539.82|537.42|0
1646732660000|2022-03-08 09:44:20|539.7|537.3|540.32|537.92|540.32|537.92|539.7|537.3|0
1646732670000|2022-03-08 09:44:30|539.57|537.17|538.57|536.17|539.57|537.17|538.57|536.17|0
1646732680000|2022-03-08 09:44:40|537.82|535.42|539.45|537.05|539.45|537.05|537.82|535.42|0
1646732690000|2022-03-08 09:44:50|539.2|536.8|538.82|536.42|539.57|537.17|538.82|536.42|0
1646732700000|2022-03-08 09:45:00|539.7|537.3|540.7|538.3|540.7|538.3|539.7|537.3|0
1646732710000|2022-03-08 09:45:10|540.82|538.42|541.2|538.8|541.2|538.8|540.57|538.17|0
1646732720000|2022-03-08 09:45:20|541.82|539.42|541.07|538.67|541.82|539.42|541.07|538.67|0
1646732730000|2022-03-08 09:45:30|541.2|538.8|541.7|539.3|541.82|539.42|541.2|538.8|0
1646732740000|2022-03-08 09:45:40|541.07|538.67|541.2|538.8|541.57|539.17|541.07|538.67|0
1646732750000|2022-03-08 09:45:50|540.7|538.3|541.82|539.42|541.82|539.42|540.7|538.3|0
1646732760000|2022-03-08 09:46:00|541.95|539.55|541.82|539.42|541.95|539.55|541.7|539.3|0
1646732770000|2022-03-08 09:46:10|542.32|539.92|542.7|540.3|542.82|540.42|542.32|539.92|0
1646732780000|2022-03-08 09:46:20|543.32|540.92|543.2|540.8|543.32|540.92|542.82|540.42|0
1646732790000|2022-03-08 09:46:30|543.32|540.92|543.45|541.05|543.45|541.05|543.32|540.92|0
1646732800000|2022-03-08 09:46:40|543.7|541.3|544.57|542.17|544.57|542.17|543.7|541.3|0
1646732810000|2022-03-08 09:46:50|545.32|542.92|545.82|543.42|546.2|543.8|545.32|542.92|0
1646732820000|2022-03-08 09:47:00|545.2|542.8|545.07|542.67|545.2|542.8|545.07|542.67|0
1646732830000|2022-03-08 09:47:10|544.32|541.92|543.57|541.17|544.32|541.92|543.57|541.17|0
1646732840000|2022-03-08 09:47:20|543.7|541.3|544.07|541.67|544.07|541.67|543.7|541.3|0
1646732850000|2022-03-08 09:47:30|544.32|541.92|544.82|542.42|544.82|542.42|543.7|541.3|0
1646732860000|2022-03-08 09:47:40|544.57|542.17|544.82|542.42|544.95|542.55|544.57|542.17|0
1646732870000|2022-03-08 09:47:50|544.7|542.3|544.82|542.42|544.82|542.42|544.7|542.3|0
1646732880000|2022-03-08 09:48:00|545.45|543.05|545.2|542.8|545.57|543.17|545.2|542.8|0
1646732890000|2022-03-08 09:48:10|545.07|542.67|544.7|542.3|545.45|543.05|544.7|542.3|0
1646732900000|2022-03-08 09:48:20|543.82|541.42|544.2|541.8|544.2|541.8|543.82|541.42|0
1646732910000|2022-03-08 09:48:30|544.07|541.67|543.7|541.3|544.45|542.05|543.7|541.3|0
1646732920000|2022-03-08 09:48:40|543.82|541.42|543.95|541.55|543.95|541.55|543.82|541.42|0
1646732930000|2022-03-08 09:48:50|544.07|541.67|543.7|541.3|544.2|541.8|543.57|541.17|0
1646732940000|2022-03-08 09:49:00|542.82|540.42|543.45|541.05|543.45|541.05|542.57|540.17|0
1646732950000|2022-03-08 09:49:10|543.32|540.92|543.57|541.17|543.57|541.17|543.32|540.92|0
1646732960000|2022-03-08 09:49:20|543.7|541.3|543.2|540.8|543.7|541.3|542.7|540.3|0
1646732970000|2022-03-08 09:49:30|543.57|541.17|542.95|540.55|543.7|541.3|542.95|540.55|0
1646732980000|2022-03-08 09:49:40|542.82|540.42|542.07|539.67|542.95|540.55|542.07|539.67|0
1646732990000|2022-03-08 09:49:50|541.7|539.3|542.7|540.3|542.7|540.3|541.7|539.3|0
1646733000000|2022-03-08 09:50:00|543.07|540.67|543.82|541.42|544.07|541.67|543.07|540.67|0
1646733010000|2022-03-08 09:50:10|543.45|541.05|543.57|541.17|543.57|541.17|543.2|540.8|0
1646733020000|2022-03-08 09:50:20|543.45|541.05|543.57|541.17|543.57|541.17|543.45|541.05|0
1646733030000|2022-03-08 09:50:30|543.07|540.67|543.2|540.8|543.2|540.8|542.7|540.3|0
1646733040000|2022-03-08 09:50:40|543.07|540.67|543.57|541.17|543.57|541.17|543.07|540.67|0
1646733050000|2022-03-08 09:50:50|543.95|541.55|543.95|541.55|543.95|541.55|543.82|541.42|0
1646733060000|2022-03-08 09:51:00|543.7|541.3|543.45|541.05|543.95|541.55|543.45|541.05|0
1646733070000|2022-03-08 09:51:10|543.57|541.17|543.45|541.05|543.7|541.3|543.32|540.92|0
1646733080000|2022-03-08 09:51:20|543.7|541.3|543.57|541.17|543.7|541.3|543.57|541.17|0
1646733090000|2022-03-08 09:51:30|543.95|541.55|543.7|541.3|543.95|541.55|543.7|541.3|0
1646733100000|2022-03-08 09:51:40|543.32|540.92|543.7|541.3|543.7|541.3|543.32|540.92|0
1646733110000|2022-03-08 09:51:50|543.45|541.05|542.2|539.8|543.45|541.05|542.2|539.8|0
1646733120000|2022-03-08 09:52:00|541.57|539.17|540.7|538.3|542.2|539.8|540.32|537.92|0
1646733130000|2022-03-08 09:52:10|540.95|538.55|541.45|539.05|541.45|539.05|540.95|538.55|0
1646733140000|2022-03-08 09:52:20|541.57|539.17|540.07|537.67|541.57|539.17|540.07|537.67|0
1646733150000|2022-03-08 09:52:30|540.95|538.55|540.7|538.3|540.95|538.55|540.7|538.3|0
1646733160000|2022-03-08 09:52:40|540.95|538.55|541.82|539.42|541.82|539.42|540.95|538.55|0
1646733170000|2022-03-08 09:52:50|540.32|537.92|539.7|537.3|540.32|537.92|538.82|536.42|0
1646733180000|2022-03-08 09:53:00|539.82|537.42|539.45|537.05|539.82|537.42|539.2|536.8|0
1646733190000|2022-03-08 09:53:10|539.2|536.8|538.82|536.42|539.2|536.8|538.57|536.17|0
1646733200000|2022-03-08 09:53:20|538.95|536.55|537.07|534.67|538.95|536.55|537.07|534.67|0
1646733210000|2022-03-08 09:53:30|536.95|534.55|537.95|535.55|537.95|535.55|536.57|534.17|0
1646733220000|2022-03-08 09:53:40|537.2|534.8|537.2|534.8|537.2|534.8|537.07|534.67|0
1646733230000|2022-03-08 09:53:50|537.07|534.67|536.7|534.3|537.07|534.67|536.7|534.3|0
1646733240000|2022-03-08 09:54:00|536.95|534.55|536.95|534.55|537.45|535.05|536.95|534.55|0
1646733250000|2022-03-08 09:54:10|537.2|534.8|537.07|534.67|537.2|534.8|537.07|534.67|0
1646733260000|2022-03-08 09:54:20|537.45|535.05|537.7|535.3|537.82|535.42|537.45|535.05|0
1646733270000|2022-03-08 09:54:30|537.82|535.42|537.7|535.3|537.82|535.42|537.7|535.3|0
1646733280000|2022-03-08 09:54:40|537.45|535.05|537.32|534.92|537.7|535.3|537.32|534.92|0
1646733290000|2022-03-08 09:54:50|537.2|534.8|536.95|534.55|537.45|535.05|536.95|534.55|0
1646733300000|2022-03-08 09:55:00|536.45|534.05|536.07|533.67|536.45|534.05|535.95|533.55|0
1646733310000|2022-03-08 09:55:10|535.95|533.55|536.57|534.17|536.57|534.17|535.95|533.55|0
1646733320000|2022-03-08 09:55:20|536.82|534.42|536.95|534.55|536.95|534.55|536.7|534.3|0
1646733330000|2022-03-08 09:55:30|536.7|534.3|536.57|534.17|536.82|534.42|536.57|534.17|0
1646733340000|2022-03-08 09:55:40|536.7|534.3|536.45|534.05|536.7|534.3|536.45|534.05|0
1646733350000|2022-03-08 09:55:50|536.32|533.92|536.7|534.3|537.07|534.67|536.32|533.92|0
1646733360000|2022-03-08 09:56:00|535.95|533.55|536.32|533.92|536.32|533.92|535.95|533.55|0
1646733370000|2022-03-08 09:56:10|536.2|533.8|536.45|534.05|536.45|534.05|536.2|533.8|0
1646733380000|2022-03-08 09:56:20|536.7|534.3|536.45|534.05|536.7|534.3|536.32|533.92|0
1646733390000|2022-03-08 09:56:30|536.7|534.3|537.07|534.67|537.07|534.67|536.45|534.05|0
1646733400000|2022-03-08 09:56:40|537.32|534.92|537.57|535.17|537.57|535.17|537.32|534.92|0
1646733410000|2022-03-08 09:56:50|537.82|535.42|537.57|535.17|537.82|535.42|536.95|534.55|0
1646733420000|2022-03-08 09:57:00|536.82|534.42|536.2|533.8|536.82|534.42|536.2|533.8|0
1646733430000|2022-03-08 09:57:10|536.32|533.92|536.7|534.3|536.7|534.3|536.32|533.92|0
1646733440000|2022-03-08 09:57:20|536.45|534.05|536.07|533.67|536.45|534.05|536.07|533.67|0
1646733450000|2022-03-08 09:57:30|535.07|532.67|538.82|536.42|538.82|536.42|535.07|532.67|0
1646733460000|2022-03-08 09:57:40|538.45|536.05|539.82|537.42|539.82|537.42|538.45|536.05|0
1646733470000|2022-03-08 09:57:50|539.95|537.55|539.07|536.67|539.95|537.55|539.07|536.67|0
1646733480000|2022-03-08 09:58:00|539.82|537.42|539.7|537.3|539.82|537.42|539.7|537.3|0
1646733490000|2022-03-08 09:58:10|539.95|537.55|539.7|537.3|539.95|537.55|539.7|537.3|0
1646733500000|2022-03-08 09:58:20|539.57|537.17|540.07|537.67|540.32|537.92|539.57|537.17|0
1646733510000|2022-03-08 09:58:30|540.45|538.05|539.45|537.05|540.45|538.05|539.07|536.67|0
1646733520000|2022-03-08 09:58:40|539.57|537.17|539.45|537.05|539.7|537.3|539.45|537.05|0
1646733530000|2022-03-08 09:58:50|539.2|536.8|539.45|537.05|539.57|537.17|539.2|536.8|0
1646733540000|2022-03-08 09:59:00|539.82|537.42|539.82|537.42|539.82|537.42|539.2|536.8|0
1646733550000|2022-03-08 09:59:10|540.2|537.8|540.57|538.17|540.57|538.17|540.2|537.8|0
1646733560000|2022-03-08 09:59:20|540.82|538.42|539.95|537.55|540.82|538.42|539.95|537.55|0
1646733570000|2022-03-08 09:59:30|539.2|536.8|538.2|535.8|539.2|536.8|538.2|535.8|0
1646733580000|2022-03-08 09:59:40|538.57|536.17|539.2|536.8|539.45|537.05|538.57|536.17|0
1646733590000|2022-03-08 09:59:50|538.57|536.17|538.07|535.67|538.57|536.17|538.07|535.67|0
1646733600000|2022-03-08 10:00:00|537.45|535.05|538.32|535.92|538.32|535.92|537.45|535.05|0
1646733610000|2022-03-08 10:00:10|538.82|536.42|538.45|536.05|538.82|536.42|538.32|535.92|0
1646733620000|2022-03-08 10:00:20|537.82|535.42|537.45|535.05|537.82|535.42|537.45|535.05|0
1646733630000|2022-03-08 10:00:30|537.95|535.55|536.45|534.05|537.95|535.55|536.45|534.05|0
1646733640000|2022-03-08 10:00:40|536.7|534.3|538.45|536.05|538.45|536.05|536.57|534.17|0
1646733650000|2022-03-08 10:00:50|538.2|535.8|538.07|535.67|538.2|535.8|537.95|535.55|0
1646733660000|2022-03-08 10:01:00|537.2|534.8|538.45|536.05|538.45|536.05|537.2|534.8|0
1646733670000|2022-03-08 10:01:10|538.82|536.42|538.45|536.05|538.82|536.42|538.45|536.05|0
1646733680000|2022-03-08 10:01:20|538.7|536.3|538.95|536.55|538.95|536.55|538.45|536.05|0
1646733690000|2022-03-08 10:01:30|538.82|536.42|539.82|537.42|539.82|537.42|538.82|536.42|0
1646733700000|2022-03-08 10:01:40|540.07|537.67|539.95|537.55|540.07|537.67|539.57|537.17|0
1646733710000|2022-03-08 10:01:50|540.32|537.92|539.95|537.55|540.32|537.92|539.95|537.55|0
1646733720000|2022-03-08 10:02:00|540.07|537.67|540.32|537.92|540.32|537.92|539.82|537.42|0
1646733730000|2022-03-08 10:02:10|540.95|538.55|540.7|538.3|540.95|538.55|540.7|538.3|0
1646733740000|2022-03-08 10:02:20|540.57|538.17|540.2|537.8|540.7|538.3|540.2|537.8|0
1646733750000|2022-03-08 10:02:30|539.95|537.55|540.95|538.55|540.95|538.55|539.95|537.55|0
1646733760000|2022-03-08 10:02:40|540.32|537.92|540.7|538.3|540.7|538.3|540.32|537.92|0
1646733770000|2022-03-08 10:02:50|540.82|538.42|540.7|538.3|540.95|538.55|540.7|538.3|0
1646733780000|2022-03-08 10:03:00|540.57|538.17|540.82|538.42|540.82|538.42|540.57|538.17|0
1646733790000|2022-03-08 10:03:10|540.95|538.55|540.7|538.3|540.95|538.55|540.7|538.3|0
1646733800000|2022-03-08 10:03:20|541.07|538.67|540.95|538.55|541.07|538.67|540.95|538.55|0
1646733810000|2022-03-08 10:03:30|540.7|538.3|539.95|537.55|540.7|538.3|539.95|537.55|0
1646733820000|2022-03-08 10:03:40|540.95|538.55|540.45|538.05|540.95|538.55|540.45|538.05|0
1646733830000|2022-03-08 10:03:50|540.32|537.92|540.45|538.05|540.45|538.05|540.2|537.8|0
1646733840000|2022-03-08 10:04:00|540.7|538.3|540.57|538.17|540.7|538.3|540.45|538.05|0
1646733850000|2022-03-08 10:04:10|540.2|537.8|540.57|538.17|540.57|538.17|540.2|537.8|0
1646733860000|2022-03-08 10:04:20|540.2|537.8|540.2|537.8|540.2|537.8|539.95|537.55|0
1646733870000|2022-03-08 10:04:30|540.32|537.92|540.45|538.05|540.57|538.17|540.32|537.92|0
1646733880000|2022-03-08 10:04:40|542.2|539.8|540.95|538.55|542.2|539.8|540.45|538.05|0
1646733890000|2022-03-08 10:04:50|540.57|538.17|541.07|538.67|541.07|538.67|540.57|538.17|0
1646733900000|2022-03-08 10:05:00|541.7|539.3|541.7|539.3|541.7|539.3|541.45|539.05|0
1646733910000|2022-03-08 10:05:10|541.32|538.92|541.32|538.92|541.57|539.17|541.32|538.92|0
1646733920000|2022-03-08 10:05:20|541.45|539.05|541.82|539.42|541.95|539.55|541.45|539.05|0
1646733930000|2022-03-08 10:05:30|541.57|539.17|541.95|539.55|541.95|539.55|541.32|538.92|0
1646733940000|2022-03-08 10:05:40|542.2|539.8|542.82|540.42|542.82|540.42|542.2|539.8|0
1646733950000|2022-03-08 10:05:50|542.95|540.55|543.95|541.55|544.07|541.67|542.95|540.55|0
1646733960000|2022-03-08 10:06:00|543.57|541.17|542.32|539.92|544.2|541.8|542.32|539.92|0
1646733970000|2022-03-08 10:06:10|542.07|539.67|542.82|540.42|542.82|540.42|542.07|539.67|0
1646733980000|2022-03-08 10:06:20|542.7|540.3|542.07|539.67|542.7|540.3|542.07|539.67|0
1646733990000|2022-03-08 10:06:30|542.32|539.92|543.95|541.55|543.95|541.55|542.32|539.92|0
1646734000000|2022-03-08 10:06:40|544.45|542.05|544.45|542.05|544.82|542.42|544.45|542.05|0
1646734010000|2022-03-08 10:06:50|544.57|542.17|544.57|542.17|544.95|542.55|544.45|542.05|0
1646734020000|2022-03-08 10:07:00|544.45|542.05|544.32|541.92|544.45|542.05|544.07|541.67|0
1646734030000|2022-03-08 10:07:10|544.57|542.17|544.95|542.55|544.95|542.55|544.57|542.17|0
1646734040000|2022-03-08 10:07:20|545.07|542.67|544.95|542.55|545.45|543.05|544.95|542.55|0
1646734050000|2022-03-08 10:07:30|545.32|542.92|542.82|540.42|545.32|542.92|542.82|540.42|0
1646734060000|2022-03-08 10:07:40|542.57|540.17|541.57|539.17|543.07|540.67|541.57|539.17|0
1646734070000|2022-03-08 10:07:50|541.7|539.3|541.07|538.67|541.7|539.3|541.07|538.67|0
1646734080000|2022-03-08 10:08:00|540.45|538.05|540.7|538.3|540.7|538.3|540.2|537.8|0
1646734090000|2022-03-08 10:08:10|541.07|538.67|540.95|538.55|541.07|538.67|540.32|537.92|0
1646734100000|2022-03-08 10:08:20|541.45|539.05|541.7|539.3|541.7|539.3|541.45|539.05|0
1646734110000|2022-03-08 10:08:30|542.57|540.17|542.7|540.3|542.82|540.42|542.57|540.17|0
1646734120000|2022-03-08 10:08:40|543.45|541.05|543.57|541.17|543.57|541.17|543.45|541.05|0
1646734130000|2022-03-08 10:08:50|543.95|541.55|544.45|542.05|544.57|542.17|543.95|541.55|0
1646734140000|2022-03-08 10:09:00|544.2|541.8|544.45|542.05|544.82|542.42|544.2|541.8|0
1646734150000|2022-03-08 10:09:10|545.07|542.67|545.2|542.8|545.2|542.8|544.95|542.55|0
1646734160000|2022-03-08 10:09:20|545.07|542.67|544.95|542.55|545.07|542.67|544.95|542.55|0
1646734170000|2022-03-08 10:09:30|544.82|542.42|544.2|541.8|544.82|542.42|544.2|541.8|0
1646734180000|2022-03-08 10:09:40|544.45|542.05|545.45|543.05|545.45|543.05|544.45|542.05|0
1646734190000|2022-03-08 10:09:50|545.32|542.92|546.57|544.17|546.57|544.17|545.32|542.92|0
1646734200000|2022-03-08 10:10:00|546.32|543.92|545.57|543.17|546.32|543.92|545.2|542.8|0
1646734210000|2022-03-08 10:10:10|545.32|542.92|545.7|543.3|545.7|543.3|545.07|542.67|0
1646734220000|2022-03-08 10:10:20|545.32|542.92|545.07|542.67|545.32|542.92|544.95|542.55|0
1646734230000|2022-03-08 10:10:30|544.95|542.55|544.45|542.05|545.07|542.67|544.45|542.05|0
1646734240000|2022-03-08 10:10:40|544.7|542.3|545.57|543.17|545.95|543.55|544.7|542.3|0
1646734250000|2022-03-08 10:10:50|545.7|543.3|546.07|543.67|546.32|543.92|545.7|543.3|0
1646734260000|2022-03-08 10:11:00|546.2|543.8|546.82|544.42|546.82|544.42|546.2|543.8|0
1646734270000|2022-03-08 10:11:10|546.45|544.05|546.07|543.67|546.45|544.05|546.07|543.67|0
1646734280000|2022-03-08 10:11:20|546.32|543.92|545.95|543.55|546.82|544.42|545.95|543.55|0
1646734290000|2022-03-08 10:11:30|546.45|544.05|546.82|544.42|546.82|544.42|546.32|543.92|0
1646734300000|2022-03-08 10:11:40|546.7|544.3|545.32|542.92|546.7|544.3|545.32|542.92|0
1646734310000|2022-03-08 10:11:50|545.2|542.8|544.45|542.05|545.2|542.8|544.32|541.92|0
1646734320000|2022-03-08 10:12:00|544.2|541.8|543.57|541.17|544.2|541.8|543.32|540.92|0
1646734330000|2022-03-08 10:12:10|543.95|541.55|543.57|541.17|543.95|541.55|543.57|541.17|0
1646734340000|2022-03-08 10:12:20|543.45|541.05|543.57|541.17|543.57|541.17|543.45|541.05|0
1646734350000|2022-03-08 10:12:30|543.45|541.05|543.32|540.92|543.45|541.05|543.32|540.92|0
1646734360000|2022-03-08 10:12:40|543.07|540.67|542.7|540.3|543.07|540.67|542.7|540.3|0
1646734370000|2022-03-08 10:12:50|543.07|540.67|543.07|540.67|543.07|540.67|542.7|540.3|0
1646734380000|2022-03-08 10:13:00|542.82|540.42|543.32|540.92|543.32|540.92|542.82|540.42|0
1646734390000|2022-03-08 10:13:10|542.95|540.55|542.82|540.42|542.95|540.55|542.82|540.42|0
1646734400000|2022-03-08 10:13:20|542.07|539.67|542.07|539.67|542.32|539.92|542.07|539.67|0
1646734410000|2022-03-08 10:13:30|542.32|539.92|542.57|540.17|542.7|540.3|541.82|539.42|0
1646734420000|2022-03-08 10:13:40|542.32|539.92|542.57|540.17|542.57|540.17|542.32|539.92|0
1646734430000|2022-03-08 10:13:50|542.2|539.8|542.32|539.92|542.32|539.92|542.2|539.8|0
1646734440000|2022-03-08 10:14:00|542.57|540.17|542.07|539.67|542.57|540.17|542.07|539.67|0
1646734450000|2022-03-08 10:14:10|541.82|539.42|542.07|539.67|542.07|539.67|541.82|539.42|0
1646734460000|2022-03-08 10:14:20|541.95|539.55|541.82|539.42|542.2|539.8|541.82|539.42|0
1646734470000|2022-03-08 10:14:30|542.7|540.3|542.7|540.3|542.7|540.3|542.57|540.17|0
1646734480000|2022-03-08 10:14:40|542.32|539.92|542.2|539.8|542.32|539.92|541.32|538.92|0
1646734490000|2022-03-08 10:14:50|541.82|539.42|542.07|539.67|542.07|539.67|541.82|539.42|0
1646734500000|2022-03-08 10:15:00|542.57|540.17|543.45|541.05|543.45|541.05|542.57|540.17|0
1646734510000|2022-03-08 10:15:10|543.2|540.8|545.07|542.67|545.7|543.3|543.2|540.8|0
1646734520000|2022-03-08 10:15:20|545.2|542.8|546.2|543.8|546.2|543.8|545.2|542.8|0
1646734530000|2022-03-08 10:15:30|546.32|543.92|546.57|544.17|546.57|544.17|546.32|543.92|0
1646734540000|2022-03-08 10:15:40|546.45|544.05|546.2|543.8|547.07|544.67|546.2|543.8|0
1646734550000|2022-03-08 10:15:50|545.7|543.3|546.2|543.8|546.2|543.8|545.7|543.3|0
1646734560000|2022-03-08 10:16:00|546.32|543.92|547.95|545.55|547.95|545.55|546.32|543.92|0
1646734570000|2022-03-08 10:16:10|547.57|545.17|546.32|543.92|547.57|545.17|546.32|543.92|0
1646734580000|2022-03-08 10:16:20|546.07|543.67|545.57|543.17|546.2|543.8|545.57|543.17|0
1646734590000|2022-03-08 10:16:30|545.7|543.3|545.95|543.55|545.95|543.55|545.7|543.3|0
1646734600000|2022-03-08 10:16:40|545.7|543.3|545.82|543.42|545.82|543.42|545.2|542.8|0
1646734610000|2022-03-08 10:16:50|545.57|543.17|545.07|542.67|545.57|543.17|545.07|542.67|0
1646734620000|2022-03-08 10:17:00|545.32|542.92|545.45|543.05|546.32|543.92|545.2|542.8|0
1646734630000|2022-03-08 10:17:10|544.82|542.42|544.82|542.42|544.82|542.42|544.82|542.42|0
1646734640000|2022-03-08 10:17:20|544.95|542.55|544.7|542.3|544.95|542.55|544.7|542.3|0
1646734650000|2022-03-08 10:17:30|544.07|541.67|543.7|541.3|544.07|541.67|543.45|541.05|0
1646734660000|2022-03-08 10:17:40|542.57|540.17|543.2|540.8|543.2|540.8|542.32|539.92|0
1646734670000|2022-03-08 10:17:50|543.32|540.92|543.2|540.8|543.7|541.3|543.2|540.8|0
1646734680000|2022-03-08 10:18:00|544.95|542.55|546.7|544.3|546.7|544.3|544.57|542.17|0
1646734690000|2022-03-08 10:18:10|547.32|544.92|547.82|545.42|547.82|545.42|547.32|544.92|0
1646734700000|2022-03-08 10:18:20|548.57|546.17|548.95|546.55|548.95|546.55|548.2|545.8|0
1646734710000|2022-03-08 10:18:30|548.7|546.3|549.07|546.67|549.07|546.67|548.7|546.3|0
1646734720000|2022-03-08 10:18:40|548.45|546.05|548.95|546.55|548.95|546.55|548.2|545.8|0
1646734730000|2022-03-08 10:18:50|549.45|547.05|549.57|547.17|549.57|547.17|549.2|546.8|0
1646734740000|2022-03-08 10:19:00|549.2|546.8|549.57|547.17|549.57|547.17|549.2|546.8|0
1646734750000|2022-03-08 10:19:10|549.95|547.55|551.82|549.42|551.82|549.42|549.95|547.55|0
1646734760000|2022-03-08 10:19:20|551.32|548.92|551.82|549.42|552.32|549.92|551.32|548.92|0
1646734770000|2022-03-08 10:19:30|552.32|549.92|553.2|550.8|553.2|550.8|552.32|549.92|0
1646734780000|2022-03-08 10:19:40|554.2|551.8|555.32|552.92|555.32|552.92|554.2|551.8|0
1646734790000|2022-03-08 10:19:50|555.2|552.8|556.45|554.05|556.82|554.42|555.2|552.8|0
1646734800000|2022-03-08 10:20:00|557.07|554.67|556.7|554.3|557.07|554.67|554.95|552.55|0
1646734810000|2022-03-08 10:20:10|555.45|553.05|555.82|553.42|556.2|553.8|555.45|553.05|0
1646734820000|2022-03-08 10:20:20|554.82|552.42|553.57|551.17|554.82|552.42|553.57|551.17|0
1646734830000|2022-03-08 10:20:30|553.45|551.05|553.45|551.05|553.95|551.55|553.45|551.05|0
1646734840000|2022-03-08 10:20:40|553.2|550.8|552.45|550.05|553.2|550.8|551.82|549.42|0
1646734850000|2022-03-08 10:20:50|552.32|549.92|552.95|550.55|552.95|550.55|552.32|549.92|0
1646734860000|2022-03-08 10:21:00|553.2|550.8|553.32|550.92|553.32|550.92|552.57|550.17|0
1646734870000|2022-03-08 10:21:10|553.2|550.8|553.7|551.3|553.7|551.3|553.2|550.8|0
1646734880000|2022-03-08 10:21:20|553.95|551.55|553.95|551.55|554.32|551.92|553.95|551.55|0
1646734890000|2022-03-08 10:21:30|553.82|551.42|553.82|551.42|553.95|551.55|553.82|551.42|0
1646734900000|2022-03-08 10:21:40|553.45|551.05|554.32|551.92|554.32|551.92|553.32|550.92|0
1646734910000|2022-03-08 10:21:50|554.57|552.17|554.32|551.92|554.82|552.42|554.32|551.92|0
1646734920000|2022-03-08 10:22:00|554.57|552.17|554.95|552.55|554.95|552.55|554.57|552.17|0
1646734930000|2022-03-08 10:22:10|555.45|553.05|555.45|553.05|555.57|553.17|555.45|553.05|0
1646734940000|2022-03-08 10:22:20|555.7|553.3|556.07|553.67|556.07|553.67|555.7|553.3|0
1646734950000|2022-03-08 10:22:30|554.7|552.3|553.95|551.55|554.7|552.3|553.95|551.55|0
1646734960000|2022-03-08 10:22:40|554.7|552.3|553.45|551.05|554.7|552.3|553.45|551.05|0
1646734970000|2022-03-08 10:22:50|554.2|551.8|554.32|551.92|554.32|551.92|554.07|551.67|0
1646734980000|2022-03-08 10:23:00|554.82|552.42|554.2|551.8|554.82|552.42|554.2|551.8|0
1646734990000|2022-03-08 10:23:10|554.45|552.05|554.95|552.55|555.07|552.67|554.2|551.8|0
1646735000000|2022-03-08 10:23:20|555.2|552.8|555.45|553.05|555.57|553.17|555.2|552.8|0
1646735010000|2022-03-08 10:23:30|555.32|552.92|555.7|553.3|555.82|553.42|555.32|552.92|0
1646735020000|2022-03-08 10:23:40|555.32|552.92|554.7|552.3|555.32|552.92|554.7|552.3|0
1646735030000|2022-03-08 10:23:50|554.32|551.92|553.82|551.42|554.57|552.17|553.82|551.42|0
1646735040000|2022-03-08 10:24:00|554.07|551.67|553.82|551.42|554.07|551.67|553.07|550.67|0
1646735050000|2022-03-08 10:24:10|554.07|551.67|554.2|551.8|554.7|552.3|554.07|551.67|0
1646735060000|2022-03-08 10:24:20|553.82|551.42|553.45|551.05|553.82|551.42|552.95|550.55|0
1646735070000|2022-03-08 10:24:30|553.07|550.67|552.57|550.17|553.07|550.67|552.57|550.17|0
1646735080000|2022-03-08 10:24:40|552.45|550.05|552.57|550.17|552.57|550.17|552.45|550.05|0
1646735090000|2022-03-08 10:24:50|551.82|549.42|552.45|550.05|552.45|550.05|551.82|549.42|0
1646735100000|2022-03-08 10:25:00|552.07|549.67|551.32|548.92|552.57|550.17|551.32|548.92|0
1646735110000|2022-03-08 10:25:10|551.7|549.3|551.07|548.67|551.7|549.3|551.07|548.67|0
1646735120000|2022-03-08 10:25:20|550.32|547.92|550.57|548.17|550.57|548.17|550.07|547.67|0
1646735130000|2022-03-08 10:25:30|550.07|547.67|550.2|547.8|550.57|548.17|550.07|547.67|0
1646735140000|2022-03-08 10:25:40|549.57|547.17|548.7|546.3|549.57|547.17|548.57|546.17|0
1646735150000|2022-03-08 10:25:50|547.82|545.42|547.45|545.05|547.82|545.42|547.45|545.05|0
1646735160000|2022-03-08 10:26:00|547.7|545.3|546.82|544.42|547.7|545.3|546.57|544.17|0
1646735170000|2022-03-08 10:26:10|547.2|544.8|546.57|544.17|547.2|544.8|546.57|544.17|0
1646735180000|2022-03-08 10:26:20|546.07|543.67|545.2|542.8|546.07|543.67|545.2|542.8|0
1646735190000|2022-03-08 10:26:30|544.95|542.55|544.57|542.17|544.95|542.55|544.57|542.17|0
1646735200000|2022-03-08 10:26:40|545.2|542.8|545.2|542.8|545.2|542.8|544.95|542.55|0
1646735210000|2022-03-08 10:26:50|545.7|543.3|545.45|543.05|545.7|543.3|545.45|543.05|0
1646735220000|2022-03-08 10:27:00|545.07|542.67|545.07|542.67|545.07|542.67|544.57|542.17|0
1646735230000|2022-03-08 10:27:10|544.57|542.17|544.82|542.42|545.7|543.3|544.57|542.17|0
1646735240000|2022-03-08 10:27:20|545.45|543.05|545.07|542.67|545.45|543.05|544.82|542.42|0
1646735250000|2022-03-08 10:27:30|544.82|542.42|544.45|542.05|544.82|542.42|544.45|542.05|0
1646735260000|2022-03-08 10:27:40|544.32|541.92|543.32|540.92|544.32|541.92|543.2|540.8|0
1646735270000|2022-03-08 10:27:50|543.07|540.67|542.95|540.55|543.2|540.8|542.95|540.55|0
1646735280000|2022-03-08 10:28:00|543.07|540.67|543.07|540.67|543.07|540.67|542.57|540.17|0
1646735290000|2022-03-08 10:28:10|543.32|540.92|543.07|540.67|543.45|541.05|543.07|540.67|0
1646735300000|2022-03-08 10:28:20|543.7|541.3|544.07|541.67|544.07|541.67|543.7|541.3|0
1646735310000|2022-03-08 10:28:30|543.95|541.55|542.95|540.55|543.95|541.55|542.95|540.55|0
1646735320000|2022-03-08 10:28:40|542.45|540.05|542.45|540.05|542.82|540.42|542.45|540.05|0
1646735330000|2022-03-08 10:28:50|543.45|541.05|543.32|540.92|543.45|541.05|543.2|540.8|0
1646735340000|2022-03-08 10:29:00|543.45|541.05|542.57|540.17|543.45|541.05|542.57|540.17|0
1646735350000|2022-03-08 10:29:10|541.95|539.55|539.32|536.92|541.95|539.55|539.32|536.92|0
1646735360000|2022-03-08 10:29:20|539.57|537.17|540.57|538.17|540.57|538.17|539.57|537.17|0
1646735370000|2022-03-08 10:29:30|540.2|537.8|539.7|537.3|540.32|537.92|539.7|537.3|0
1646735380000|2022-03-08 10:29:40|539.82|537.42|539.7|537.3|540.2|537.8|539.7|537.3|0
1646735390000|2022-03-08 10:29:50|539.95|537.55|539.82|537.42|540.95|538.55|539.82|537.42|0
1646735400000|2022-03-08 10:30:00|540.2|537.8|540.2|537.8|540.32|537.92|540.2|537.8|0
1646735410000|2022-03-08 10:30:10|540.32|537.92|540.7|538.3|540.7|538.3|540.2|537.8|0
1646735420000|2022-03-08 10:30:20|540.95|538.55|540.95|538.55|540.95|538.55|540.2|537.8|0
1646735430000|2022-03-08 10:30:30|540.7|538.3|541.2|538.8|541.57|539.17|540.57|538.17|0
1646735440000|2022-03-08 10:30:40|540.45|538.05|541.07|538.67|541.32|538.92|540.45|538.05|0
1646735450000|2022-03-08 10:30:50|541.45|539.05|541.45|539.05|541.45|539.05|541.32|538.92|0
1646735460000|2022-03-08 10:31:00|541.82|539.42|542.57|540.17|542.82|540.42|541.82|539.42|0
1646735470000|2022-03-08 10:31:10|542.95|540.55|543.07|540.67|543.57|541.17|542.95|540.55|0
1646735480000|2022-03-08 10:31:20|543.57|541.17|544.07|541.67|544.07|541.67|543.45|541.05|0
1646735490000|2022-03-08 10:31:30|543.95|541.55|544.57|542.17|544.82|542.42|543.95|541.55|0
1646735500000|2022-03-08 10:31:40|545.32|542.92|545.32|542.92|545.32|542.92|545.2|542.8|0
1646735510000|2022-03-08 10:31:50|545.07|542.67|545.07|542.67|545.07|542.67|544.45|542.05|0
1646735520000|2022-03-08 10:32:00|544.82|542.42|545.57|543.17|545.57|543.17|544.82|542.42|0
1646735530000|2022-03-08 10:32:10|545.45|543.05|545.07|542.67|545.45|543.05|545.07|542.67|0
1646735540000|2022-03-08 10:32:20|544.95|542.55|545.82|543.42|545.82|543.42|544.95|542.55|0
1646735550000|2022-03-08 10:32:30|545.57|543.17|545.7|543.3|545.7|543.3|545.57|543.17|0
1646735560000|2022-03-08 10:32:40|545.82|543.42|545.57|543.17|545.82|543.42|545.57|543.17|0
1646735570000|2022-03-08 10:32:50|545.7|543.3|543.57|541.17|545.7|543.3|543.57|541.17|0
1646735580000|2022-03-08 10:33:00|543.32|540.92|543.95|541.55|543.95|541.55|543.32|540.92|0
1646735590000|2022-03-08 10:33:10|543.07|540.67|542.95|540.55|543.2|540.8|542.95|540.55|0
1646735600000|2022-03-08 10:33:20|543.07|540.67|542.7|540.3|543.07|540.67|542.57|540.17|0
1646735610000|2022-03-08 10:33:30|542.82|540.42|543.7|541.3|543.7|541.3|542.82|540.42|0
1646735620000|2022-03-08 10:33:40|543.45|541.05|544.95|542.55|544.95|542.55|543.45|541.05|0
1646735630000|2022-03-08 10:33:50|544.7|542.3|544.82|542.42|544.82|542.42|544.45|542.05|0
1646735640000|2022-03-08 10:34:00|544.7|542.3|543.82|541.42|545.07|542.67|543.82|541.42|0
1646735650000|2022-03-08 10:34:10|543.95|541.55|543.32|540.92|544.07|541.67|543.32|540.92|0
1646735660000|2022-03-08 10:34:20|543.7|541.3|543.95|541.55|544.07|541.67|543.7|541.3|0
1646735670000|2022-03-08 10:34:30|544.2|541.8|544.07|541.67|544.32|541.92|544.07|541.67|0
1646735680000|2022-03-08 10:34:40|544.2|541.8|544.07|541.67|544.7|542.3|544.07|541.67|0
1646735690000|2022-03-08 10:34:50|544.32|541.92|544.07|541.67|544.32|541.92|544.07|541.67|0
1646735700000|2022-03-08 10:35:00|543.82|541.42|543.7|541.3|543.82|541.42|543.32|540.92|0
1646735710000|2022-03-08 10:35:10|543.82|541.42|544.2|541.8|544.2|541.8|543.57|541.17|0
1646735720000|2022-03-08 10:35:20|544.32|541.92|544.2|541.8|544.32|541.92|544.2|541.8|0
1646735730000|2022-03-08 10:35:30|544.7|542.3|544.32|541.92|544.7|542.3|544.32|541.92|0
1646735740000|2022-03-08 10:35:40|544.57|542.17|544.82|542.42|544.82|542.42|544.45|542.05|0
1646735750000|2022-03-08 10:35:50|545.32|542.92|544.7|542.3|545.32|542.92|544.7|542.3|0
1646735760000|2022-03-08 10:36:00|544.2|541.8|544.7|542.3|544.7|542.3|544.2|541.8|0
1646735770000|2022-03-08 10:36:10|545.2|542.8|544.82|542.42|545.2|542.8|544.82|542.42|0
1646735780000|2022-03-08 10:36:20|545.07|542.67|544.95|542.55|545.2|542.8|544.95|542.55|0
1646735790000|2022-03-08 10:36:30|545.32|542.92|544.32|541.92|545.32|542.92|544.32|541.92|0
1646735800000|2022-03-08 10:36:40|544.07|541.67|543.45|541.05|544.07|541.67|543.45|541.05|0
1646735810000|2022-03-08 10:36:50|541.7|539.3|541.45|539.05|541.7|539.3|541.45|539.05|0
1646735820000|2022-03-08 10:37:00|540.95|538.55|541.95|539.55|541.95|539.55|540.57|538.17|0
1646735830000|2022-03-08 10:37:10|541.45|539.05|541.7|539.3|541.7|539.3|540.57|538.17|0
1646735840000|2022-03-08 10:37:20|541.32|538.92|541.32|538.92|541.32|538.92|540.95|538.55|0
1646735850000|2022-03-08 10:37:30|541.45|539.05|541.7|539.3|541.7|539.3|541.07|538.67|0
1646735860000|2022-03-08 10:37:40|541.45|539.05|541.45|539.05|541.45|539.05|541.07|538.67|0
1646735870000|2022-03-08 10:37:50|541.07|538.67|541.2|538.8|541.45|539.05|541.07|538.67|0
1646735880000|2022-03-08 10:38:00|542.2|539.8|541.95|539.55|542.45|540.05|541.95|539.55|0
1646735890000|2022-03-08 10:38:10|541.7|539.3|541.7|539.3|541.95|539.55|541.32|538.92|0
1646735900000|2022-03-08 10:38:20|541.57|539.17|541.2|538.8|541.57|539.17|541.2|538.8|0
1646735910000|2022-03-08 10:38:30|540.7|538.3|541.2|538.8|541.45|539.05|540.7|538.3|0
1646735920000|2022-03-08 10:38:40|540.82|538.42|541.45|539.05|541.57|539.17|540.82|538.42|0
1646735930000|2022-03-08 10:38:50|541.07|538.67|541.2|538.8|541.2|538.8|541.07|538.67|0
1646735940000|2022-03-08 10:39:00|540.82|538.42|540.57|538.17|541.7|539.3|540.57|538.17|0
1646735950000|2022-03-08 10:39:10|540.32|537.92|541.2|538.8|541.2|538.8|540.07|537.67|0
1646735960000|2022-03-08 10:39:20|541.32|538.92|542.32|539.92|542.32|539.92|541.32|538.92|0
1646735970000|2022-03-08 10:39:30|542.45|540.05|542.45|540.05|542.45|540.05|541.7|539.3|0
1646735980000|2022-03-08 10:39:40|543.45|541.05|544.32|541.92|544.32|541.92|543.45|541.05|0
1646735990000|2022-03-08 10:39:50|544.07|541.67|545.57|543.17|545.57|543.17|544.07|541.67|0
1646736000000|2022-03-08 10:40:00|545.07|542.67|545.82|543.42|545.82|543.42|545.07|542.67|0
1646736010000|2022-03-08 10:40:10|546.07|543.67|545.7|543.3|546.2|543.8|545.7|543.3|0
1646736020000|2022-03-08 10:40:20|545.45|543.05|545.82|543.42|546.57|544.17|545.45|543.05|0
1646736030000|2022-03-08 10:40:30|546.2|543.8|547.2|544.8|547.2|544.8|546.2|543.8|0
1646736040000|2022-03-08 10:40:40|546.7|544.3|546.82|544.42|546.82|544.42|546.32|543.92|0
1646736050000|2022-03-08 10:40:50|546.7|544.3|546.2|543.8|546.7|544.3|546.2|543.8|0
1646736060000|2022-03-08 10:41:00|546.95|544.55|546.7|544.3|546.95|544.55|546.7|544.3|0
1646736070000|2022-03-08 10:41:10|546.95|544.55|546.07|543.67|547.07|544.67|546.07|543.67|0
1646736080000|2022-03-08 10:41:20|545.57|543.17|546.2|543.8|546.2|543.8|545.45|543.05|0
1646736090000|2022-03-08 10:41:30|546.32|543.92|546.45|544.05|546.45|544.05|546.07|543.67|0
1646736100000|2022-03-08 10:41:40|546.82|544.42|546.82|544.42|546.95|544.55|546.45|544.05|0
1646736110000|2022-03-08 10:41:50|547.2|544.8|547.57|545.17|547.57|545.17|546.95|544.55|0
1646736120000|2022-03-08 10:42:00|548.32|545.92|548.07|545.67|548.32|545.92|548.07|545.67|0
1646736130000|2022-03-08 10:42:10|548.32|545.92|548.7|546.3|548.95|546.55|548.32|545.92|0
1646736140000|2022-03-08 10:42:20|549.07|546.67|549.2|546.8|549.2|546.8|548.7|546.3|0
1646736150000|2022-03-08 10:42:30|548.95|546.55|549.07|546.67|549.07|546.67|548.82|546.42|0
1646736160000|2022-03-08 10:42:40|549.7|547.3|549.7|547.3|550.45|548.05|549.7|547.3|0
1646736170000|2022-03-08 10:42:50|549.2|546.8|550.32|547.92|550.32|547.92|549.2|546.8|0
1646736180000|2022-03-08 10:43:00|549.2|546.8|548.07|545.67|549.2|546.8|548.07|545.67|0
1646736190000|2022-03-08 10:43:10|549.07|546.67|547.82|545.42|549.07|546.67|547.82|545.42|0
1646736200000|2022-03-08 10:43:20|545.82|543.42|544.95|542.55|546.32|543.92|544.95|542.55|0
1646736210000|2022-03-08 10:43:30|544.7|542.3|544.95|542.55|544.95|542.55|544.7|542.3|0
1646736220000|2022-03-08 10:43:40|544.82|542.42|543.7|541.3|544.82|542.42|543.7|541.3|0
1646736230000|2022-03-08 10:43:50|544.07|541.67|544.45|542.05|544.45|542.05|543.95|541.55|0
1646736240000|2022-03-08 10:44:00|544.95|542.55|545.45|543.05|545.7|543.3|544.95|542.55|0
1646736250000|2022-03-08 10:44:10|545.2|542.8|546.2|543.8|546.2|543.8|545.2|542.8|0
1646736260000|2022-03-08 10:44:20|545.45|543.05|545.95|543.55|545.95|543.55|545.45|543.05|0
1646736270000|2022-03-08 10:44:30|544.82|542.42|542.45|540.05|544.82|542.42|542.45|540.05|0
1646736280000|2022-03-08 10:44:40|541.82|539.42|541.32|538.92|541.95|539.55|541.32|538.92|0
1646736290000|2022-03-08 10:44:50|540.7|538.3|541.95|539.55|541.95|539.55|539.7|537.3|0
1646736300000|2022-03-08 10:45:00|541.82|539.42|541.95|539.55|541.95|539.55|541.7|539.3|0
1646736310000|2022-03-08 10:45:10|542.07|539.67|542.82|540.42|542.82|540.42|542.07|539.67|0
1646736320000|2022-03-08 10:45:20|543.32|540.92|543.7|541.3|543.7|541.3|543.32|540.92|0
1646736330000|2022-03-08 10:45:30|544.45|542.05|544.07|541.67|544.45|542.05|544.07|541.67|0
1646736340000|2022-03-08 10:45:40|544.2|541.8|543.95|541.55|544.2|541.8|543.95|541.55|0
1646736350000|2022-03-08 10:45:50|543.57|541.17|543.32|540.92|543.57|541.17|543.07|540.67|0
1646736360000|2022-03-08 10:46:00|543.2|540.8|542.57|540.17|543.2|540.8|541.95|539.55|0
1646736370000|2022-03-08 10:46:10|541.57|539.17|541.32|538.92|542.45|540.05|541.32|538.92|0
1646736380000|2022-03-08 10:46:20|542.07|539.67|541.2|538.8|542.07|539.67|541.2|538.8|0
1646736390000|2022-03-08 10:46:30|540.2|537.8|540.07|537.67|540.57|538.17|540.07|537.67|0
1646736400000|2022-03-08 10:46:40|538.82|536.42|538.45|536.05|538.82|536.42|538.32|535.92|0
1646736410000|2022-03-08 10:46:50|538.2|535.8|539.07|536.67|539.07|536.67|538.2|535.8|0
1646736420000|2022-03-08 10:47:00|538.7|536.3|539.45|537.05|539.45|537.05|538.7|536.3|0
1646736430000|2022-03-08 10:47:10|539.07|536.67|539.2|536.8|539.2|536.8|539.07|536.67|0
1646736440000|2022-03-08 10:47:20|539.95|537.55|538.82|536.42|539.95|537.55|538.82|536.42|0
1646736450000|2022-03-08 10:47:30|539.32|536.92|537.2|534.8|539.32|536.92|537.2|534.8|0
1646736460000|2022-03-08 10:47:40|537.07|534.67|536.95|534.55|537.07|534.67|536.57|534.17|0
1646736470000|2022-03-08 10:47:50|537.07|534.67|538.07|535.67|538.45|536.05|537.07|534.67|0
1646736480000|2022-03-08 10:48:00|537.82|535.42|539.32|536.92|539.45|537.05|537.82|535.42|0
1646736490000|2022-03-08 10:48:10|539.2|536.8|538.45|536.05|539.45|537.05|538.45|536.05|0
1646736500000|2022-03-08 10:48:20|538.7|536.3|538.07|535.67|538.7|536.3|538.07|535.67|0
1646736510000|2022-03-08 10:48:30|538.57|536.17|538.45|536.05|538.57|536.17|538.45|536.05|0
1646736520000|2022-03-08 10:48:40|538.2|535.8|537.7|535.3|538.45|536.05|537.7|535.3|0
1646736530000|2022-03-08 10:48:50|537.95|535.55|538.57|536.17|538.57|536.17|537.82|535.42|0
1646736540000|2022-03-08 10:49:00|538.7|536.3|538.57|536.17|538.82|536.42|538.57|536.17|0
1646736550000|2022-03-08 10:49:10|538.2|535.8|537.57|535.17|538.2|535.8|537.57|535.17|0
1646736560000|2022-03-08 10:49:20|537.82|535.42|537.7|535.3|537.82|535.42|537.7|535.3|0
1646736570000|2022-03-08 10:49:30|538.07|535.67|538.57|536.17|538.57|536.17|538.07|535.67|0
1646736580000|2022-03-08 10:49:40|538.95|536.55|537.32|534.92|538.95|536.55|537.32|534.92|0
1646736590000|2022-03-08 10:49:50|537.7|535.3|537.57|535.17|537.82|535.42|536.95|534.55|0
1646736600000|2022-03-08 10:50:00|537.07|534.67|538.2|535.8|538.45|536.05|537.07|534.67|0
1646736610000|2022-03-08 10:50:10|537.95|535.55|537.2|534.8|538.32|535.92|537.2|534.8|0
1646736620000|2022-03-08 10:50:20|537.07|534.67|537.82|535.42|537.95|535.55|537.07|534.67|0
1646736630000|2022-03-08 10:50:30|538.95|536.55|538.45|536.05|538.95|536.55|538.45|536.05|0
1646736640000|2022-03-08 10:50:40|538.32|535.92|538.2|535.8|538.57|536.17|538.2|535.8|0
1646736650000|2022-03-08 10:50:50|537.07|534.67|536.45|534.05|537.07|534.67|536.45|534.05|0
1646736660000|2022-03-08 10:51:00|535.82|533.42|538.57|536.17|538.95|536.55|535.82|533.42|0
1646736670000|2022-03-08 10:51:10|535.82|533.42|534.7|532.3|535.82|533.42|534.7|532.3|0
1646736680000|2022-03-08 10:51:20|535.07|532.67|535.07|532.67|535.07|532.67|534.82|532.42|0
1646736690000|2022-03-08 10:51:30|535.57|533.17|535.7|533.3|535.7|533.3|535.57|533.17|0
1646736700000|2022-03-08 10:51:40|535.45|533.05|536.57|534.17|536.57|534.17|535.45|533.05|0
1646736710000|2022-03-08 10:51:50|536.2|533.8|536.07|533.67|536.2|533.8|536.07|533.67|0
1646736720000|2022-03-08 10:52:00|536.2|533.8|536.32|533.92|536.32|533.92|536.07|533.67|0
1646736730000|2022-03-08 10:52:10|536.45|534.05|536.07|533.67|536.7|534.3|536.07|533.67|0
1646736740000|2022-03-08 10:52:20|536.32|533.92|536.82|534.42|536.82|534.42|536.32|533.92|0
1646736750000|2022-03-08 10:52:30|536.57|534.17|536.82|534.42|537.07|534.67|536.57|534.17|0
1646736760000|2022-03-08 10:52:40|536.32|533.92|536.82|534.42|536.82|534.42|536.32|533.92|0
1646736770000|2022-03-08 10:52:50|536.95|534.55|537.07|534.67|537.07|534.67|536.95|534.55|0
1646736780000|2022-03-08 10:53:00|537.2|534.8|533.82|531.42|537.2|534.8|533.82|531.42|0
1646736790000|2022-03-08 10:53:10|533.57|531.17|533.7|531.3|533.7|531.3|533.32|530.92|0
1646736800000|2022-03-08 10:53:20|532.7|530.3|533.07|530.67|533.57|531.17|532.7|530.3|0
1646736810000|2022-03-08 10:53:30|533.45|531.05|533.32|530.92|533.57|531.17|533.32|530.92|0
1646736820000|2022-03-08 10:53:40|533.2|530.8|534.2|531.8|534.2|531.8|533.2|530.8|0
1646736830000|2022-03-08 10:53:50|534.07|531.67|534.7|532.3|534.82|532.42|534.07|531.67|0
1646736840000|2022-03-08 10:54:00|534.57|532.17|535.07|532.67|535.07|532.67|534.45|532.05|0
1646736850000|2022-03-08 10:54:10|534.95|532.55|535.32|532.92|535.32|532.92|534.95|532.55|0
1646736860000|2022-03-08 10:54:20|535.57|533.17|536.7|534.3|536.7|534.3|535.32|532.92|0
1646736870000|2022-03-08 10:54:30|537.07|534.67|537.32|534.92|537.57|535.17|537.07|534.67|0
1646736880000|2022-03-08 10:54:40|537.45|535.05|537.32|534.92|537.45|535.05|537.32|534.92|0
1646736890000|2022-03-08 10:54:50|537.07|534.67|537.07|534.67|537.07|534.67|537.07|534.67|0
1646736900000|2022-03-08 10:55:00|536.82|534.42|536.82|534.42|536.82|534.42|536.7|534.3|0
1646736910000|2022-03-08 10:55:10|536.57|534.17|535.2|532.8|536.57|534.17|535.2|532.8|0
1646736920000|2022-03-08 10:55:20|534.82|532.42|534.45|532.05|534.82|532.42|534.45|532.05|0
1646736930000|2022-03-08 10:55:30|533.82|531.42|535.07|532.67|535.07|532.67|533.82|531.42|0
1646736940000|2022-03-08 10:55:40|535.45|533.05|535.07|532.67|535.45|533.05|535.07|532.67|0
1646736950000|2022-03-08 10:55:50|534.82|532.42|534.82|532.42|534.82|532.42|534.7|532.3|0
1646736960000|2022-03-08 10:56:00|536.32|533.92|535.82|533.42|536.32|533.92|535.82|533.42|0
1646736970000|2022-03-08 10:56:10|535.7|533.3|535.32|532.92|535.82|533.42|535.32|532.92|0
1646736980000|2022-03-08 10:56:20|535.2|532.8|535.45|533.05|535.82|533.42|535.2|532.8|0
1646736990000|2022-03-08 10:56:30|535.57|533.17|534.7|532.3|535.57|533.17|534.7|532.3|0
1646737000000|2022-03-08 10:56:40|534.82|532.42|533.82|531.42|534.82|532.42|533.57|531.17|0
1646737010000|2022-03-08 10:56:50|533.95|531.55|534.32|531.92|534.32|531.92|533.95|531.55|0
1646737020000|2022-03-08 10:57:00|534.07|531.67|532.95|530.55|534.07|531.67|532.95|530.55|0
1646737030000|2022-03-08 10:57:10|533.2|530.8|533.32|530.92|533.32|530.92|533.2|530.8|0
1646737040000|2022-03-08 10:57:20|533.57|531.17|535.07|532.67|535.07|532.67|533.57|531.17|0
1646737050000|2022-03-08 10:57:30|534.7|532.3|534.82|532.42|534.95|532.55|534.7|532.3|0
1646737060000|2022-03-08 10:57:40|534.57|532.17|534.95|532.55|534.95|532.55|534.57|532.17|0
1646737070000|2022-03-08 10:57:50|535.07|532.67|535.45|533.05|535.57|533.17|535.07|532.67|0
1646737080000|2022-03-08 10:58:00|535.82|533.42|536.07|533.67|536.32|533.92|535.82|533.42|0
1646737090000|2022-03-08 10:58:10|535.82|533.42|535.57|533.17|535.82|533.42|535.57|533.17|0
1646737100000|2022-03-08 10:58:20|535.2|532.8|535.7|533.3|535.7|533.3|535.2|532.8|0
1646737110000|2022-03-08 10:58:30|535.32|532.92|535.7|533.3|535.7|533.3|535.07|532.67|0
1646737120000|2022-03-08 10:58:40|535.95|533.55|535.45|533.05|535.95|533.55|535.32|532.92|0
1646737130000|2022-03-08 10:58:50|535.7|533.3|535.32|532.92|535.7|533.3|534.82|532.42|0
1646737140000|2022-03-08 10:59:00|535.07|532.67|534.95|532.55|535.07|532.67|534.32|531.92|0
1646737150000|2022-03-08 10:59:10|534.82|532.42|535.45|533.05|535.45|533.05|534.82|532.42|0
1646737160000|2022-03-08 10:59:20|535.57|533.17|535.57|533.17|535.82|533.42|535.57|533.17|0
1646737170000|2022-03-08 10:59:30|535.2|532.8|536.2|533.8|536.32|533.92|535.2|532.8|0
1646737180000|2022-03-08 10:59:40|536.57|534.17|537.32|534.92|537.82|535.42|536.57|534.17|0
1646737190000|2022-03-08 10:59:50|537.2|534.8|537.2|534.8|537.57|535.17|537.2|534.8|0
1646737200000|2022-03-08 11:00:00|536.95|534.55|537.45|535.05|537.45|535.05|536.95|534.55|0
1646737210000|2022-03-08 11:00:10|537.95|535.55|538.32|535.92|538.32|535.92|537.95|535.55|0
1646737220000|2022-03-08 11:00:20|538.57|536.17|538.32|535.92|539.07|536.67|538.32|535.92|0
1646737230000|2022-03-08 11:00:30|538.07|535.67|537.82|535.42|538.07|535.67|537.82|535.42|0
1646737240000|2022-03-08 11:00:40|537.45|535.05|537.7|535.3|537.7|535.3|537.07|534.67|0
1646737250000|2022-03-08 11:00:50|537.82|535.42|538.2|535.8|538.2|535.8|537.82|535.42|0
1646737260000|2022-03-08 11:01:00|537.95|535.55|537.07|534.67|537.95|535.55|537.07|534.67|0
1646737270000|2022-03-08 11:01:10|536.95|534.55|537.82|535.42|537.82|535.42|536.95|534.55|0
1646737280000|2022-03-08 11:01:20|537.7|535.3|537.07|534.67|537.7|535.3|537.07|534.67|0
1646737290000|2022-03-08 11:01:30|536.95|534.55|538.07|535.67|538.32|535.92|536.95|534.55|0
1646737300000|2022-03-08 11:01:40|537.82|535.42|539.07|536.67|539.2|536.8|537.82|535.42|0
1646737310000|2022-03-08 11:01:50|538.95|536.55|539.45|537.05|539.7|537.3|538.95|536.55|0
1646737320000|2022-03-08 11:02:00|538.95|536.55|539.2|536.8|539.2|536.8|538.45|536.05|0
1646737330000|2022-03-08 11:02:10|539.82|537.42|539.45|537.05|539.82|537.42|539.45|537.05|0
1646737340000|2022-03-08 11:02:20|539.57|537.17|539.95|537.55|540.07|537.67|539.57|537.17|0
1646737350000|2022-03-08 11:02:30|539.45|537.05|538.57|536.17|539.45|537.05|538.57|536.17|0
1646737360000|2022-03-08 11:02:40|538.45|536.05|538.7|536.3|538.7|536.3|538.45|536.05|0
1646737370000|2022-03-08 11:02:50|538.07|535.67|537.95|535.55|538.07|535.67|537.95|535.55|0
1646737380000|2022-03-08 11:03:00|538.45|536.05|538.07|535.67|538.45|536.05|538.07|535.67|0
1646737390000|2022-03-08 11:03:10|537.95|535.55|537.57|535.17|537.95|535.55|537.57|535.17|0
1646737400000|2022-03-08 11:03:20|537.95|535.55|537.82|535.42|537.95|535.55|537.7|535.3|0
1646737410000|2022-03-08 11:03:30|537.57|535.17|537.7|535.3|537.7|535.3|537.32|534.92|0
1646737420000|2022-03-08 11:03:40|537.57|535.17|537.2|534.8|537.57|535.17|537.2|534.8|0
1646737430000|2022-03-08 11:03:50|537.07|534.67|536.82|534.42|537.07|534.67|536.82|534.42|0
1646737440000|2022-03-08 11:04:00|536.57|534.17|536.32|533.92|536.57|534.17|536.32|533.92|0
1646737450000|2022-03-08 11:04:10|536.07|533.67|535.82|533.42|536.07|533.67|535.82|533.42|0
1646737460000|2022-03-08 11:04:20|536.32|533.92|535.82|533.42|536.32|533.92|535.82|533.42|0
1646737470000|2022-03-08 11:04:30|535.95|533.55|535.82|533.42|535.95|533.55|535.82|533.42|0
1646737480000|2022-03-08 11:04:40|535.95|533.55|535.95|533.55|536.2|533.8|535.95|533.55|0
1646737490000|2022-03-08 11:04:50|535.82|533.42|536.07|533.67|536.32|533.92|535.82|533.42|0
1646737500000|2022-03-08 11:05:00|535.57|533.17|535.7|533.3|535.82|533.42|535.57|533.17|0
1646737510000|2022-03-08 11:05:10|535.57|533.17|536.32|533.92|536.32|533.92|535.2|532.8|0
1646737520000|2022-03-08 11:05:20|536.2|533.8|536.7|534.3|536.82|534.42|536.2|533.8|0
1646737530000|2022-03-08 11:05:30|536.82|534.42|537.7|535.3|537.7|535.3|536.82|534.42|0
1646737540000|2022-03-08 11:05:40|538.2|535.8|538.32|535.92|538.32|535.92|538.2|535.8|0
1646737550000|2022-03-08 11:05:50|538.07|535.67|537.7|535.3|538.32|535.92|537.7|535.3|0
1646737560000|2022-03-08 11:06:00|538.07|535.67|538.7|536.3|538.7|536.3|538.07|535.67|0
1646737570000|2022-03-08 11:06:10|538.45|536.05|539.2|536.8|539.2|536.8|538.45|536.05|0
1646737580000|2022-03-08 11:06:20|539.45|537.05|539.57|537.17|540.07|537.67|539.45|537.05|0
1646737590000|2022-03-08 11:06:30|539.45|537.05|538.32|535.92|539.45|537.05|538.32|535.92|0
1646737600000|2022-03-08 11:06:40|538.07|535.67|538.7|536.3|538.7|536.3|537.57|535.17|0
1646737610000|2022-03-08 11:06:50|538.45|536.05|538.45|536.05|538.7|536.3|538.32|535.92|0
1646737620000|2022-03-08 11:07:00|538.82|536.42|539.45|537.05|539.45|537.05|538.82|536.42|0
1646737630000|2022-03-08 11:07:10|539.07|536.67|539.07|536.67|539.32|536.92|539.07|536.67|0
1646737640000|2022-03-08 11:07:20|538.82|536.42|540.07|537.67|540.07|537.67|538.82|536.42|0
1646737650000|2022-03-08 11:07:30|541.07|538.67|541.95|539.55|541.95|539.55|540.82|538.42|0
1646737660000|2022-03-08 11:07:40|542.57|540.17|541.95|539.55|542.57|540.17|541.57|539.17|0
1646737670000|2022-03-08 11:07:50|541.7|539.3|541.95|539.55|542.32|539.92|541.57|539.17|0
1646737680000|2022-03-08 11:08:00|541.45|539.05|541.2|538.8|541.57|539.17|541.2|538.8|0
1646737690000|2022-03-08 11:08:10|541.07|538.67|541.32|538.92|541.32|538.92|541.07|538.67|0
1646737700000|2022-03-08 11:08:20|541.45|539.05|541.7|539.3|541.7|539.3|541.32|538.92|0
1646737710000|2022-03-08 11:08:30|541.82|539.42|541.95|539.55|541.95|539.55|541.82|539.42|0
1646737720000|2022-03-08 11:08:40|541.45|539.05|541.32|538.92|541.7|539.3|541.07|538.67|0
1646737730000|2022-03-08 11:08:50|541.2|538.8|540.82|538.42|541.32|538.92|540.82|538.42|0
1646737740000|2022-03-08 11:09:00|540.95|538.55|541.32|538.92|541.32|538.92|540.95|538.55|0
1646737750000|2022-03-08 11:09:10|541.95|539.55|542.32|539.92|542.32|539.92|541.95|539.55|0
1646737760000|2022-03-08 11:09:20|542.7|540.3|542.07|539.67|542.7|540.3|542.07|539.67|0
1646737770000|2022-03-08 11:09:30|542.2|539.8|541.45|539.05|542.2|539.8|541.45|539.05|0
1646737780000|2022-03-08 11:09:40|541.07|538.67|540.45|538.05|541.07|538.67|540.45|538.05|0
1646737790000|2022-03-08 11:09:50|539.7|537.3|539.45|537.05|540.07|537.67|539.45|537.05|0
1646737800000|2022-03-08 11:10:00|539.57|537.17|539.45|537.05|539.57|537.17|539.32|536.92|0
1646737810000|2022-03-08 11:10:10|539.32|536.92|538.7|536.3|539.32|536.92|538.57|536.17|0
1646737820000|2022-03-08 11:10:20|538.82|536.42|539.07|536.67|539.07|536.67|538.82|536.42|0
1646737830000|2022-03-08 11:10:30|538.7|536.3|539.32|536.92|539.32|536.92|538.7|536.3|0
1646737840000|2022-03-08 11:10:40|538.95|536.55|538.82|536.42|538.95|536.55|538.7|536.3|0
1646737850000|2022-03-08 11:10:50|538.57|536.17|539.32|536.92|539.32|536.92|538.57|536.17|0
1646737860000|2022-03-08 11:11:00|539.45|537.05|538.82|536.42|539.45|537.05|538.82|536.42|0
1646737870000|2022-03-08 11:11:10|538.95|536.55|538.95|536.55|538.95|536.55|538.95|536.55|0
1646737880000|2022-03-08 11:11:20|539.32|536.92|538.45|536.05|539.32|536.92|538.45|536.05|0
1646737890000|2022-03-08 11:11:30|538.95|536.55|538.57|536.17|538.95|536.55|538.57|536.17|0
1646737900000|2022-03-08 11:11:40|538.82|536.42|538.32|535.92|538.82|536.42|538.07|535.67|0
1646737910000|2022-03-08 11:11:50|538.2|535.8|538.32|535.92|538.32|535.92|538.2|535.8|0
1646737920000|2022-03-08 11:12:00|538.2|535.8|538.2|535.8|538.2|535.8|538.07|535.67|0
1646737930000|2022-03-08 11:12:10|538.32|535.92|538.7|536.3|538.7|536.3|537.82|535.42|0
1646737940000|2022-03-08 11:12:20|538.57|536.17|539.32|536.92|539.32|536.92|538.57|536.17|0
1646737950000|2022-03-08 11:12:30|539.2|536.8|539.32|536.92|539.32|536.92|538.82|536.42|0
1646737960000|2022-03-08 11:12:40|539.2|536.8|540.07|537.67|540.07|537.67|539.2|536.8|0
1646737970000|2022-03-08 11:12:50|540.32|537.92|539.82|537.42|540.32|537.92|539.82|537.42|0
1646737980000|2022-03-08 11:13:00|540.07|537.67|538.57|536.17|540.07|537.67|538.57|536.17|0
1646737990000|2022-03-08 11:13:10|538.82|536.42|538.45|536.05|538.82|536.42|538.45|536.05|0
1646738000000|2022-03-08 11:13:20|538.82|536.42|538.82|536.42|538.82|536.42|538.82|536.42|0
1646738010000|2022-03-08 11:13:30|539.07|536.67|539.57|537.17|539.57|537.17|538.95|536.55|0
1646738020000|2022-03-08 11:13:40|539.7|537.3|539.82|537.42|539.82|537.42|539.7|537.3|0
1646738030000|2022-03-08 11:13:50|539.95|537.55|540.45|538.05|540.45|538.05|539.95|537.55|0
1646738040000|2022-03-08 11:14:00|540.32|537.92|539.57|537.17|540.32|537.92|539.57|537.17|0
1646738050000|2022-03-08 11:14:10|539.32|536.92|539.32|536.92|539.7|537.3|539.32|536.92|0
1646738060000|2022-03-08 11:14:20|538.95|536.55|537.57|535.17|538.95|536.55|537.57|535.17|0
1646738070000|2022-03-08 11:14:30|537.2|534.8|536.45|534.05|537.2|534.8|536.45|534.05|0
1646738080000|2022-03-08 11:14:40|535.57|533.17|537.45|535.05|537.95|535.55|535.57|533.17|0
1646738090000|2022-03-08 11:14:50|537.57|535.17|537.45|535.05|537.57|535.17|537.32|534.92|0
1646738100000|2022-03-08 11:15:00|537.2|534.8|537.2|534.8|537.45|535.05|537.07|534.67|0
1646738110000|2022-03-08 11:15:10|537.57|535.17|538.07|535.67|538.07|535.67|537.57|535.17|0
1646738120000|2022-03-08 11:15:20|537.45|535.05|539.07|536.67|539.07|536.67|537.45|535.05|0
1646738130000|2022-03-08 11:15:30|539.2|536.8|539.7|537.3|539.7|537.3|539.2|536.8|0
1646738140000|2022-03-08 11:15:40|539.45|537.05|539.7|537.3|539.7|537.3|539.45|537.05|0
1646738150000|2022-03-08 11:15:50|539.82|537.42|541.07|538.67|541.07|538.67|539.82|537.42|0
1646738160000|2022-03-08 11:16:00|540.95|538.55|541.2|538.8|541.2|538.8|540.57|538.17|0
1646738170000|2022-03-08 11:16:10|540.82|538.42|540.45|538.05|540.82|538.42|540.45|538.05|0
1646738180000|2022-03-08 11:16:20|540.57|538.17|540.7|538.3|540.82|538.42|540.57|538.17|0
1646738190000|2022-03-08 11:16:30|541.07|538.67|540.82|538.42|541.07|538.67|540.32|537.92|0
1646738200000|2022-03-08 11:16:40|540.7|538.3|540.57|538.17|540.7|538.3|540.45|538.05|0
1646738210000|2022-03-08 11:16:50|540.7|538.3|541.07|538.67|541.32|538.92|540.57|538.17|0
1646738220000|2022-03-08 11:17:00|541.32|538.92|541.7|539.3|541.7|539.3|541.32|538.92|0
1646738230000|2022-03-08 11:17:10|542.07|539.67|542.32|539.92|542.57|540.17|542.07|539.67|0
1646738240000|2022-03-08 11:17:20|541.82|539.42|542.45|540.05|542.7|540.3|541.82|539.42|0
1646738250000|2022-03-08 11:17:30|542.32|539.92|541.2|538.8|542.7|540.3|541.2|538.8|0
1646738260000|2022-03-08 11:17:40|541.57|539.17|541.82|539.42|541.82|539.42|541.57|539.17|0
1646738270000|2022-03-08 11:17:50|541.95|539.55|541.7|539.3|541.95|539.55|541.57|539.17|0
1646738280000|2022-03-08 11:18:00|541.57|539.17|541.45|539.05|542.2|539.8|541.45|539.05|0
1646738290000|2022-03-08 11:18:10|541.57|539.17|541.45|539.05|541.57|539.17|541.07|538.67|0
1646738300000|2022-03-08 11:18:20|542.2|539.8|544.2|541.8|544.2|541.8|542.2|539.8|0
1646738310000|2022-03-08 11:18:30|543.95|541.55|544.32|541.92|544.57|542.17|543.95|541.55|0
1646738320000|2022-03-08 11:18:40|543.32|540.92|542.95|540.55|543.32|540.92|542.7|540.3|0
1646738330000|2022-03-08 11:18:50|543.32|540.92|542.57|540.17|543.32|540.92|542.57|540.17|0
1646738340000|2022-03-08 11:19:00|543.07|540.67|543.45|541.05|543.82|541.42|542.7|540.3|0
1646738350000|2022-03-08 11:19:10|543.82|541.42|544.32|541.92|544.32|541.92|543.82|541.42|0
1646738360000|2022-03-08 11:19:20|544.7|542.3|545.07|542.67|545.07|542.67|544.7|542.3|0
1646738370000|2022-03-08 11:19:30|544.57|542.17|543.7|541.3|544.95|542.55|543.7|541.3|0
1646738380000|2022-03-08 11:19:40|543.32|540.92|543.82|541.42|543.82|541.42|543.32|540.92|0
1646738390000|2022-03-08 11:19:50|543.7|541.3|544.45|542.05|544.45|542.05|543.7|541.3|0
1646738400000|2022-03-08 11:20:00|543.95|541.55|543.7|541.3|543.95|541.55|543.7|541.3|0
1646738410000|2022-03-08 11:20:10|543.82|541.42|543.7|541.3|544.2|541.8|543.7|541.3|0
1646738420000|2022-03-08 11:20:20|543.45|541.05|543.07|540.67|543.45|541.05|543.07|540.67|0
1646738430000|2022-03-08 11:20:30|542.95|540.55|543.45|541.05|543.45|541.05|542.95|540.55|0
1646738440000|2022-03-08 11:20:40|543.2|540.8|542.57|540.17|543.2|540.8|542.57|540.17|0
1646738450000|2022-03-08 11:20:50|542.45|540.05|541.95|539.55|542.45|540.05|541.95|539.55|0
1646738460000|2022-03-08 11:21:00|542.07|539.67|543.32|540.92|543.45|541.05|542.07|539.67|0
1646738470000|2022-03-08 11:21:10|542.82|540.42|542.45|540.05|542.95|540.55|542.45|540.05|0
1646738480000|2022-03-08 11:21:20|542.32|539.92|542.07|539.67|542.45|540.05|542.07|539.67|0
1646738490000|2022-03-08 11:21:30|542.7|540.3|543.2|540.8|543.2|540.8|542.7|540.3|0
1646738500000|2022-03-08 11:21:40|543.82|541.42|543.57|541.17|543.82|541.42|543.57|541.17|0
1646738510000|2022-03-08 11:21:50|543.45|541.05|541.95|539.55|543.45|541.05|541.57|539.17|0
1646738520000|2022-03-08 11:22:00|542.07|539.67|542.07|539.67|542.07|539.67|542.07|539.67|0
1646738530000|2022-03-08 11:22:10|541.57|539.17|540.7|538.3|541.7|539.3|540.7|538.3|0
1646738540000|2022-03-08 11:22:20|540.45|538.05|540.57|538.17|540.7|538.3|540.45|538.05|0
1646738550000|2022-03-08 11:22:30|540.7|538.3|540.82|538.42|540.82|538.42|540.57|538.17|0
1646738560000|2022-03-08 11:22:40|541.07|538.67|540.57|538.17|541.07|538.67|540.57|538.17|0
1646738570000|2022-03-08 11:22:50|539.82|537.42|539.82|537.42|539.95|537.55|539.82|537.42|0
1646738580000|2022-03-08 11:23:00|540.2|537.8|540.07|537.67|540.2|537.8|540.07|537.67|0
1646738590000|2022-03-08 11:23:10|540.32|537.92|540.45|538.05|540.57|538.17|540.32|537.92|0
1646738600000|2022-03-08 11:23:20|540.57|538.17|540.95|538.55|540.95|538.55|540.57|538.17|0
1646738610000|2022-03-08 11:23:30|540.7|538.3|540.95|538.55|540.95|538.55|540.2|537.8|0
1646738620000|2022-03-08 11:23:40|540.82|538.42|540.07|537.67|540.82|538.42|540.07|537.67|0
1646738630000|2022-03-08 11:23:50|540.32|537.92|539.45|537.05|540.32|537.92|539.45|537.05|0
1646738640000|2022-03-08 11:24:00|539.32|536.92|539.32|536.92|539.32|536.92|539.07|536.67|0
1646738650000|2022-03-08 11:24:10|538.7|536.3|538.07|535.67|538.7|536.3|538.07|535.67|0
1646738660000|2022-03-08 11:24:20|537.82|535.42|537.95|535.55|537.95|535.55|537.57|535.17|0
1646738670000|2022-03-08 11:24:30|538.07|535.67|538.2|535.8|538.2|535.8|538.07|535.67|0
1646738680000|2022-03-08 11:24:40|538.57|536.17|538.2|535.8|538.57|536.17|538.2|535.8|0
1646738690000|2022-03-08 11:24:50|538.32|535.92|538.32|535.92|538.45|536.05|538.07|535.67|0
1646738700000|2022-03-08 11:25:00|537.95|535.55|537.7|535.3|538.7|536.3|537.7|535.3|0
1646738710000|2022-03-08 11:25:10|538.2|535.8|538.7|536.3|538.7|536.3|538.2|535.8|0
1646738720000|2022-03-08 11:25:20|538.07|535.67|538.07|535.67|538.7|536.3|538.07|535.67|0
1646738730000|2022-03-08 11:25:30|537.82|535.42|536.57|534.17|537.82|535.42|536.57|534.17|0
1646738740000|2022-03-08 11:25:40|535.82|533.42|537.07|534.67|537.07|534.67|535.82|533.42|0
1646738750000|2022-03-08 11:25:50|537.57|535.17|537.07|534.67|537.57|535.17|537.07|534.67|0
1646738760000|2022-03-08 11:26:00|537.2|534.8|537.2|534.8|537.45|535.05|537.2|534.8|0
1646738770000|2022-03-08 11:26:10|537.57|535.17|537.2|534.8|537.57|535.17|537.2|534.8|0
1646738780000|2022-03-08 11:26:20|536.95|534.55|536.57|534.17|537.07|534.67|536.57|534.17|0
1646738790000|2022-03-08 11:26:30|536.7|534.3|536.07|533.67|536.7|534.3|535.95|533.55|0
1646738800000|2022-03-08 11:26:40|536.32|533.92|536.2|533.8|536.32|533.92|536.07|533.67|0
1646738810000|2022-03-08 11:26:50|535.82|533.42|536.07|533.67|536.07|533.67|535.57|533.17|0
1646738820000|2022-03-08 11:27:00|535.7|533.3|534.95|532.55|535.7|533.3|534.82|532.42|0
1646738830000|2022-03-08 11:27:10|535.2|532.8|536.07|533.67|536.07|533.67|535.2|532.8|0
1646738840000|2022-03-08 11:27:20|536.32|533.92|535.45|533.05|536.32|533.92|535.45|533.05|0
1646738850000|2022-03-08 11:27:30|535.82|533.42|535.7|533.3|535.95|533.55|535.7|533.3|0
1646738860000|2022-03-08 11:27:40|535.57|533.17|535.57|533.17|535.57|533.17|535.57|533.17|0
1646738870000|2022-03-08 11:27:50|535.82|533.42|535.45|533.05|535.82|533.42|535.45|533.05|0
1646738880000|2022-03-08 11:28:00|535.32|532.92|535.95|533.55|535.95|533.55|535.32|532.92|0
1646738890000|2022-03-08 11:28:10|535.82|533.42|535.82|533.42|535.95|533.55|535.82|533.42|0
1646738900000|2022-03-08 11:28:20|535.45|533.05|535.07|532.67|535.45|533.05|535.07|532.67|0
1646738910000|2022-03-08 11:28:30|535.2|532.8|535.57|533.17|535.57|533.17|535.2|532.8|0
1646738920000|2022-03-08 11:28:40|534.45|532.05|534.07|531.67|534.45|532.05|534.07|531.67|0
1646738930000|2022-03-08 11:28:50|534.32|531.92|534.7|532.3|534.82|532.42|534.32|531.92|0
1646738940000|2022-03-08 11:29:00|534.95|532.55|535.45|533.05|535.95|533.55|534.95|532.55|0
1646738950000|2022-03-08 11:29:10|535.7|533.3|535.07|532.67|535.7|533.3|535.07|532.67|0
1646738960000|2022-03-08 11:29:20|535.2|532.8|535.82|533.42|535.82|533.42|535.2|532.8|0
1646738970000|2022-03-08 11:29:30|535.7|533.3|536.07|533.67|536.07|533.67|535.7|533.3|0
1646738980000|2022-03-08 11:29:40|535.95|533.55|535.95|533.55|536.07|533.67|535.95|533.55|0
1646738990000|2022-03-08 11:29:50|536.07|533.67|535.7|533.3|536.07|533.67|535.7|533.3|0
1646739000000|2022-03-08 11:30:00|535.57|533.17|535.32|532.92|536.2|533.8|535.32|532.92|0
1646739010000|2022-03-08 11:30:10|534.95|532.55|534.95|532.55|534.95|532.55|534.7|532.3|0
1646739020000|2022-03-08 11:30:20|535.2|532.8|535.07|532.67|535.2|532.8|534.57|532.17|0
1646739030000|2022-03-08 11:30:30|534.95|532.55|535.95|533.55|535.95|533.55|534.95|532.55|0
1646739040000|2022-03-08 11:30:40|535.82|533.42|536.07|533.67|536.07|533.67|535.57|533.17|0
1646739050000|2022-03-08 11:30:50|536.2|533.8|536.07|533.67|536.32|533.92|535.95|533.55|0
1646739060000|2022-03-08 11:31:00|536.45|534.05|536.7|534.3|536.7|534.3|536.45|534.05|0
1646739070000|2022-03-08 11:31:10|536.32|533.92|537.07|534.67|537.07|534.67|536.32|533.92|0
1646739080000|2022-03-08 11:31:20|537.32|534.92|537.7|535.3|537.82|535.42|537.32|534.92|0
1646739090000|2022-03-08 11:31:30|537.95|535.55|536.95|534.55|537.95|535.55|536.95|534.55|0
1646739100000|2022-03-08 11:31:40|536.45|534.05|536.07|533.67|536.45|534.05|535.82|533.42|0
1646739110000|2022-03-08 11:31:50|535.95|533.55|535.2|532.8|535.95|533.55|535.2|532.8|0
1646739120000|2022-03-08 11:32:00|535.32|532.92|539.07|536.67|539.07|536.67|535.32|532.92|0
1646739130000|2022-03-08 11:32:10|538.7|536.3|536.82|534.42|538.7|536.3|536.82|534.42|0
1646739140000|2022-03-08 11:32:20|536.45|534.05|536.32|533.92|536.45|534.05|536.07|533.67|0
1646739150000|2022-03-08 11:32:30|535.82|533.42|535.32|532.92|535.82|533.42|535.32|532.92|0
1646739160000|2022-03-08 11:32:40|535.82|533.42|536.7|534.3|536.7|534.3|535.82|533.42|0
1646739170000|2022-03-08 11:32:50|536.32|533.92|536.45|534.05|536.45|534.05|535.82|533.42|0
1646739180000|2022-03-08 11:33:00|536.32|533.92|536.45|534.05|536.45|534.05|535.82|533.42|0
1646739190000|2022-03-08 11:33:10|535.95|533.55|536.82|534.42|536.82|534.42|535.95|533.55|0
1646739200000|2022-03-08 11:33:20|536.57|534.17|537.32|534.92|537.32|534.92|536.57|534.17|0
1646739210000|2022-03-08 11:33:30|537.57|535.17|536.57|534.17|537.7|535.3|536.57|534.17|0
1646739220000|2022-03-08 11:33:40|536.45|534.05|536.57|534.17|536.57|534.17|536.32|533.92|0
1646739230000|2022-03-08 11:33:50|535.7|533.3|535.57|533.17|535.7|533.3|535.32|532.92|0
1646739240000|2022-03-08 11:34:00|535.45|533.05|535.45|533.05|535.82|533.42|535.45|533.05|0
1646739250000|2022-03-08 11:34:10|535.57|533.17|534.95|532.55|535.57|533.17|534.95|532.55|0
1646739260000|2022-03-08 11:34:20|534.82|532.42|536.57|534.17|536.57|534.17|534.82|532.42|0
1646739270000|2022-03-08 11:34:30|536.2|533.8|536.2|533.8|536.45|534.05|536.2|533.8|0
1646739280000|2022-03-08 11:34:40|535.57|533.17|536.07|533.67|536.07|533.67|535.57|533.17|0
1646739290000|2022-03-08 11:34:50|536.82|534.42|535.45|533.05|536.82|534.42|535.45|533.05|0
1646739300000|2022-03-08 11:35:00|536.2|533.8|536.2|533.8|536.2|533.8|536.07|533.67|0
1646739310000|2022-03-08 11:35:10|536.45|534.05|536.95|534.55|536.95|534.55|536.45|534.05|0
1646739320000|2022-03-08 11:35:20|536.32|533.92|536.45|534.05|536.45|534.05|536.32|533.92|0
1646739330000|2022-03-08 11:35:30|536.95|534.55|536.32|533.92|536.95|534.55|536.32|533.92|0
1646739340000|2022-03-08 11:35:40|536.2|533.8|536.7|534.3|536.7|534.3|536.2|533.8|0
1646739350000|2022-03-08 11:35:50|536.57|534.17|536.7|534.3|536.82|534.42|536.57|534.17|0
1646739360000|2022-03-08 11:36:00|536.2|533.8|536.2|533.8|536.45|534.05|536.2|533.8|0
1646739370000|2022-03-08 11:36:10|535.82|533.42|536.45|534.05|536.45|534.05|535.7|533.3|0
1646739380000|2022-03-08 11:36:20|536.32|533.92|536.2|533.8|536.7|534.3|536.2|533.8|0
1646739390000|2022-03-08 11:36:30|536.32|533.92|536.95|534.55|536.95|534.55|536.32|533.92|0
1646739400000|2022-03-08 11:36:40|536.82|534.42|536.32|533.92|536.82|534.42|536.32|533.92|0
1646739410000|2022-03-08 11:36:50|536.7|534.3|536.7|534.3|536.7|534.3|536.7|534.3|0
1646739420000|2022-03-08 11:37:00|536.95|534.55|536.95|534.55|536.95|534.55|536.7|534.3|0
1646739430000|2022-03-08 11:37:10|537.7|535.3|537.82|535.42|537.82|535.42|537.45|535.05|0
1646739440000|2022-03-08 11:37:20|537.07|534.67|537.7|535.3|537.7|535.3|537.07|534.67|0
1646739450000|2022-03-08 11:37:30|537.82|535.42|537.82|535.42|537.82|535.42|537.7|535.3|0
1646739460000|2022-03-08 11:37:40|538.2|535.8|537.95|535.55|538.2|535.8|537.95|535.55|0
1646739470000|2022-03-08 11:37:50|537.82|535.42|538.07|535.67|538.07|535.67|537.82|535.42|0
1646739480000|2022-03-08 11:38:00|538.2|535.8|537.95|535.55|538.2|535.8|537.95|535.55|0
1646739490000|2022-03-08 11:38:10|537.45|535.05|537.57|535.17|537.57|535.17|537.45|535.05|0
1646739500000|2022-03-08 11:38:20|537.45|535.05|538.2|535.8|538.2|535.8|537.45|535.05|0
1646739510000|2022-03-08 11:38:30|538.07|535.67|537.57|535.17|538.07|535.67|537.57|535.17|0
1646739520000|2022-03-08 11:38:40|537.07|534.67|537.95|535.55|537.95|535.55|536.95|534.55|0
1646739530000|2022-03-08 11:38:50|538.2|535.8|538.2|535.8|538.2|535.8|537.82|535.42|0
1646739540000|2022-03-08 11:39:00|537.82|535.42|537.7|535.3|537.82|535.42|537.32|534.92|0
1646739550000|2022-03-08 11:39:10|537.82|535.42|537.57|535.17|537.82|535.42|537.45|535.05|0
1646739560000|2022-03-08 11:39:20|537.45|535.05|537.57|535.17|537.57|535.17|537.45|535.05|0
1646739570000|2022-03-08 11:39:30|537.95|535.55|537.82|535.42|537.95|535.55|537.7|535.3|0
1646739580000|2022-03-08 11:39:40|538.2|535.8|537.45|535.05|538.2|535.8|537.45|535.05|0
1646739590000|2022-03-08 11:39:50|537.2|534.8|536.32|533.92|537.2|534.8|536.32|533.92|0
1646739600000|2022-03-08 11:40:00|536.07|533.67|536.07|533.67|536.32|533.92|536.07|533.67|0
1646739610000|2022-03-08 11:40:10|536.57|534.17|535.95|533.55|536.57|534.17|535.95|533.55|0
1646739620000|2022-03-08 11:40:20|536.32|533.92|535.95|533.55|536.32|533.92|535.95|533.55|0
1646739630000|2022-03-08 11:40:30|536.07|533.67|537.95|535.55|537.95|535.55|536.07|533.67|0
1646739640000|2022-03-08 11:40:40|537.82|535.42|538.7|536.3|538.7|536.3|537.82|535.42|0
1646739650000|2022-03-08 11:40:50|538.57|536.17|539.32|536.92|539.32|536.92|538.57|536.17|0
1646739660000|2022-03-08 11:41:00|538.45|536.05|539.07|536.67|539.07|536.67|538.45|536.05|0
1646739670000|2022-03-08 11:41:10|538.82|536.42|539.82|537.42|539.82|537.42|538.82|536.42|0
1646739680000|2022-03-08 11:41:20|540.45|538.05|540.45|538.05|540.95|538.55|540.45|538.05|0
1646739690000|2022-03-08 11:41:30|540.07|537.67|540.2|537.8|540.2|537.8|540.07|537.67|0
1646739700000|2022-03-08 11:41:40|539.45|537.05|538.95|536.55|539.45|537.05|538.95|536.55|0
1646739710000|2022-03-08 11:41:50|540.32|537.92|540.07|537.67|540.32|537.92|540.07|537.67|0
1646739720000|2022-03-08 11:42:00|540.32|537.92|540.82|538.42|540.82|538.42|540.32|537.92|0
1646739730000|2022-03-08 11:42:10|541.07|538.67|540.7|538.3|541.07|538.67|540.57|538.17|0
1646739740000|2022-03-08 11:42:20|540.45|538.05|540.7|538.3|540.7|538.3|540.07|537.67|0
1646739750000|2022-03-08 11:42:30|540.45|538.05|540.95|538.55|540.95|538.55|540.45|538.05|0
1646739760000|2022-03-08 11:42:40|540.7|538.3|540.2|537.8|540.7|538.3|540.2|537.8|0
1646739770000|2022-03-08 11:42:50|540.7|538.3|541.2|538.8|541.2|538.8|540.7|538.3|0
1646739780000|2022-03-08 11:43:00|540.82|538.42|541.07|538.67|541.32|538.92|540.82|538.42|0
1646739790000|2022-03-08 11:43:10|540.82|538.42|540.57|538.17|540.82|538.42|540.32|537.92|0
1646739800000|2022-03-08 11:43:20|539.95|537.55|539.57|537.17|539.95|537.55|539.57|537.17|0
1646739810000|2022-03-08 11:43:30|539.45|537.05|539.2|536.8|539.7|537.3|539.2|536.8|0
1646739820000|2022-03-08 11:43:40|539.45|537.05|539.07|536.67|539.45|537.05|538.82|536.42|0
1646739830000|2022-03-08 11:43:50|539.2|536.8|539.07|536.67|539.2|536.8|538.95|536.55|0
1646739840000|2022-03-08 11:44:00|538.57|536.17|539.07|536.67|539.57|537.17|538.57|536.17|0
1646739850000|2022-03-08 11:44:10|538.95|536.55|537.07|534.67|538.95|536.55|537.07|534.67|0
1646739860000|2022-03-08 11:44:20|536.82|534.42|537.07|534.67|537.07|534.67|536.82|534.42|0
1646739870000|2022-03-08 11:44:30|536.82|534.42|537.45|535.05|537.45|535.05|536.82|534.42|0
1646739880000|2022-03-08 11:44:40|537.32|534.92|537.7|535.3|537.7|535.3|537.07|534.67|0
1646739890000|2022-03-08 11:44:50|537.32|534.92|537.2|534.8|537.32|534.92|536.95|534.55|0
1646739900000|2022-03-08 11:45:00|537.45|535.05|538.07|535.67|538.07|535.67|537.45|535.05|0
1646739910000|2022-03-08 11:45:10|537.95|535.55|536.95|534.55|537.95|535.55|536.95|534.55|0
1646739920000|2022-03-08 11:45:20|537.07|534.67|538.32|535.92|538.32|535.92|537.07|534.67|0
1646739930000|2022-03-08 11:45:30|537.95|535.55|538.57|536.17|538.57|536.17|537.95|535.55|0
1646739940000|2022-03-08 11:45:40|539.07|536.67|538.82|536.42|539.07|536.67|538.82|536.42|0
1646739950000|2022-03-08 11:45:50|539.2|536.8|539.32|536.92|539.32|536.92|539.07|536.67|0
1646739960000|2022-03-08 11:46:00|539.7|537.3|539.07|536.67|539.7|537.3|539.07|536.67|0
1646739970000|2022-03-08 11:46:10|538.82|536.42|538.82|536.42|539.32|536.92|538.82|536.42|0
1646739980000|2022-03-08 11:46:20|539.45|537.05|539.57|537.17|539.57|537.17|539.2|536.8|0
1646739990000|2022-03-08 11:46:30|539.7|537.3|540.7|538.3|540.7|538.3|539.7|537.3|0
1646740000000|2022-03-08 11:46:40|540.82|538.42|540.95|538.55|540.95|538.55|540.82|538.42|0
1646740010000|2022-03-08 11:46:50|540.82|538.42|540.2|537.8|540.82|538.42|540.2|537.8|0
1646740020000|2022-03-08 11:47:00|540.32|537.92|539.82|537.42|540.32|537.92|539.82|537.42|0
1646740030000|2022-03-08 11:47:10|539.57|537.17|539.57|537.17|539.57|537.17|539.45|537.05|0
1646740040000|2022-03-08 11:47:20|539.45|537.05|539.32|536.92|539.45|537.05|538.95|536.55|0
1646740050000|2022-03-08 11:47:30|539.45|537.05|539.32|536.92|539.57|537.17|539.32|536.92|0
1646740060000|2022-03-08 11:47:40|539.2|536.8|539.32|536.92|539.45|537.05|539.2|536.8|0
1646740070000|2022-03-08 11:47:50|539.7|537.3|539.45|537.05|539.7|537.3|539.32|536.92|0
1646740080000|2022-03-08 11:48:00|539.2|536.8|539.07|536.67|539.32|536.92|539.07|536.67|0
1646740090000|2022-03-08 11:48:10|538.57|536.17|536.7|534.3|538.57|536.17|536.7|534.3|0
1646740100000|2022-03-08 11:48:20|535.07|532.67|534.95|532.55|535.07|532.67|534.82|532.42|0
1646740110000|2022-03-08 11:48:30|535.07|532.67|535.45|533.05|535.57|533.17|535.07|532.67|0
1646740120000|2022-03-08 11:48:40|534.82|532.42|534.45|532.05|534.82|532.42|534.07|531.67|0
1646740130000|2022-03-08 11:48:50|534.32|531.92|534.57|532.17|534.57|532.17|534.32|531.92|0
1646740140000|2022-03-08 11:49:00|534.32|531.92|533.32|530.92|534.32|531.92|533.32|530.92|0
1646740150000|2022-03-08 11:49:10|533.57|531.17|534.82|532.42|534.82|532.42|533.32|530.92|0
1646740160000|2022-03-08 11:49:20|534.32|531.92|534.57|532.17|534.7|532.3|534.32|531.92|0
1646740170000|2022-03-08 11:49:30|533.57|531.17|533.32|530.92|534.07|531.67|533.32|530.92|0
1646740180000|2022-03-08 11:49:40|532.95|530.55|532.82|530.42|532.95|530.55|532.82|530.42|0
1646740190000|2022-03-08 11:49:50|533.2|530.8|533.82|531.42|533.82|531.42|533.07|530.67|0
1646740200000|2022-03-08 11:50:00|534.45|532.05|534.82|532.42|534.82|532.42|534.2|531.8|0
1646740210000|2022-03-08 11:50:10|534.07|531.67|534.82|532.42|534.82|532.42|534.07|531.67|0
1646740220000|2022-03-08 11:50:20|535.07|532.67|535.32|532.92|535.57|533.17|535.07|532.67|0
1646740230000|2022-03-08 11:50:30|535.57|533.17|535.2|532.8|535.57|533.17|535.2|532.8|0
1646740240000|2022-03-08 11:50:40|535.07|532.67|535.45|533.05|535.45|533.05|534.7|532.3|0
1646740250000|2022-03-08 11:50:50|535.32|532.92|535.32|532.92|535.32|532.92|535.07|532.67|0
1646740260000|2022-03-08 11:51:00|535.82|533.42|534.82|532.42|535.82|533.42|534.82|532.42|0
1646740270000|2022-03-08 11:51:10|535.7|533.3|535.82|533.42|535.82|533.42|535.32|532.92|0
1646740280000|2022-03-08 11:51:20|535.45|533.05|534.82|532.42|535.57|533.17|534.82|532.42|0
1646740290000|2022-03-08 11:51:30|534.07|531.67|533.32|530.92|534.07|531.67|533.32|530.92|0
1646740300000|2022-03-08 11:51:40|533.45|531.05|532.82|530.42|533.45|531.05|532.82|530.42|0
1646740310000|2022-03-08 11:51:50|533.32|530.92|532.82|530.42|533.32|530.92|532.7|530.3|0
1646740320000|2022-03-08 11:52:00|533.82|531.42|534.2|531.8|534.2|531.8|533.7|531.3|0
1646740330000|2022-03-08 11:52:10|534.57|532.17|536.82|534.42|536.82|534.42|534.57|532.17|0
1646740340000|2022-03-08 11:52:20|536.95|534.55|536.32|533.92|537.07|534.67|536.32|533.92|0
1646740350000|2022-03-08 11:52:30|536.2|533.8|537.07|534.67|537.07|534.67|536.07|533.67|0
1646740360000|2022-03-08 11:52:40|536.95|534.55|536.45|534.05|536.95|534.55|536.45|534.05|0
1646740370000|2022-03-08 11:52:50|536.82|534.42|536.57|534.17|536.82|534.42|536.57|534.17|0
1646740380000|2022-03-08 11:53:00|535.95|533.55|536.32|533.92|536.45|534.05|535.95|533.55|0
1646740390000|2022-03-08 11:53:10|536.7|534.3|536.7|534.3|536.7|534.3|536.57|534.17|0
1646740400000|2022-03-08 11:53:20|536.82|534.42|536.2|533.8|536.82|534.42|536.2|533.8|0
1646740410000|2022-03-08 11:53:30|536.45|534.05|536.57|534.17|536.57|534.17|536.45|534.05|0
1646740420000|2022-03-08 11:53:40|536.7|534.3|536.32|533.92|536.82|534.42|536.32|533.92|0
1646740430000|2022-03-08 11:53:50|537.32|534.92|536.82|534.42|537.32|534.92|536.82|534.42|0
1646740440000|2022-03-08 11:54:00|536.7|534.3|536.82|534.42|536.82|534.42|536.45|534.05|0
1646740450000|2022-03-08 11:54:10|536.57|534.17|536.45|534.05|536.57|534.17|536.45|534.05|0
1646740460000|2022-03-08 11:54:20|536.57|534.17|536.45|534.05|536.7|534.3|536.45|534.05|0
1646740470000|2022-03-08 11:54:30|536.7|534.3|536.2|533.8|536.82|534.42|536.2|533.8|0
1646740480000|2022-03-08 11:54:40|536.07|533.67|535.57|533.17|536.07|533.67|535.32|532.92|0
1646740490000|2022-03-08 11:54:50|535.95|533.55|535.57|533.17|536.07|533.67|535.57|533.17|0
1646740500000|2022-03-08 11:55:00|535.32|532.92|534.7|532.3|535.45|533.05|534.7|532.3|0
1646740510000|2022-03-08 11:55:10|534.45|532.05|534.7|532.3|534.82|532.42|534.45|532.05|0
1646740520000|2022-03-08 11:55:20|535.32|532.92|534.95|532.55|535.57|533.17|534.95|532.55|0
1646740530000|2022-03-08 11:55:30|534.2|531.8|534.07|531.67|534.2|531.8|533.07|530.67|0
1646740540000|2022-03-08 11:55:40|533.95|531.55|533.7|531.3|533.95|531.55|533.57|531.17|0
1646740550000|2022-03-08 11:55:50|533.57|531.17|533.7|531.3|533.7|531.3|533.45|531.05|0
1646740560000|2022-03-08 11:56:00|533.82|531.42|533.95|531.55|534.95|532.55|533.82|531.42|0
1646740570000|2022-03-08 11:56:10|534.07|531.67|534.7|532.3|534.7|532.3|534.07|531.67|0
1646740580000|2022-03-08 11:56:20|534.32|531.92|533.2|530.8|534.32|531.92|533.2|530.8|0
1646740590000|2022-03-08 11:56:30|533.07|530.67|532.95|530.55|533.45|531.05|532.95|530.55|0
1646740600000|2022-03-08 11:56:40|532.57|530.17|532.2|529.8|532.82|530.42|532.2|529.8|0
1646740610000|2022-03-08 11:56:50|532.32|529.92|532.7|530.3|532.7|530.3|532.07|529.67|0
1646740620000|2022-03-08 11:57:00|532.32|529.92|532.57|530.17|532.57|530.17|532.32|529.92|0
1646740630000|2022-03-08 11:57:10|532.7|530.3|533.57|531.17|533.57|531.17|532.7|530.3|0
1646740640000|2022-03-08 11:57:20|533.82|531.42|532.95|530.55|533.82|531.42|532.95|530.55|0
1646740650000|2022-03-08 11:57:30|533.2|530.8|531.57|529.17|533.2|530.8|531.32|528.92|0
1646740660000|2022-03-08 11:57:40|531.7|529.3|531.45|529.05|531.82|529.42|531.45|529.05|0
1646740670000|2022-03-08 11:57:50|531.57|529.17|531.82|529.42|531.82|529.42|531.57|529.17|0
1646740680000|2022-03-08 11:58:00|531.57|529.17|531.82|529.42|531.82|529.42|531.57|529.17|0
1646740690000|2022-03-08 11:58:10|531.32|528.92|531.57|529.17|531.57|529.17|531.32|528.92|0
1646740700000|2022-03-08 11:58:20|531.45|529.05|532.32|529.92|532.32|529.92|531.45|529.05|0
1646740710000|2022-03-08 11:58:30|532.07|529.67|532.07|529.67|532.07|529.67|531.95|529.55|0
1646740720000|2022-03-08 11:58:40|531.95|529.55|531.82|529.42|532.07|529.67|531.82|529.42|0
1646740730000|2022-03-08 11:58:50|531.32|528.92|531.32|528.92|531.32|528.92|531.32|528.92|0
1646740740000|2022-03-08 11:59:00|531.45|529.05|531.32|528.92|531.82|529.42|531.32|528.92|0
1646740750000|2022-03-08 11:59:10|531.57|529.17|531.7|529.3|532.2|529.8|531.57|529.17|0
1646740760000|2022-03-08 11:59:20|532.2|529.8|531.95|529.55|532.2|529.8|531.95|529.55|0
1646740770000|2022-03-08 11:59:30|532.2|529.8|532.32|529.92|532.82|530.42|532.2|529.8|0
1646740780000|2022-03-08 11:59:40|532.57|530.17|532.32|529.92|532.82|530.42|532.32|529.92|0
1646740790000|2022-03-08 11:59:50|531.82|529.42|531.32|528.92|531.95|529.55|531.32|528.92|0
1646740800000|2022-03-08 12:00:00|531.7|529.3|531.82|529.42|532.95|530.55|531.7|529.3|0
1646740810000|2022-03-08 12:00:10|531.95|529.55|531.32|528.92|531.95|529.55|531.32|528.92|0
1646740820000|2022-03-08 12:00:20|529.07|526.67|530.07|527.67|530.07|527.67|528.95|526.55|0
1646740830000|2022-03-08 12:00:30|531.82|529.42|531.7|529.3|531.82|529.42|531.07|528.67|0
1646740840000|2022-03-08 12:00:40|532.7|530.3|532.95|530.55|533.2|530.8|532.57|530.17|0
1646740850000|2022-03-08 12:00:50|532.7|530.3|532.7|530.3|532.95|530.55|532.7|530.3|0
1646740860000|2022-03-08 12:01:00|532.57|530.17|532.32|529.92|532.57|530.17|532.32|529.92|0
1646740870000|2022-03-08 12:01:10|532.07|529.67|531.57|529.17|532.07|529.67|531.57|529.17|0
1646740880000|2022-03-08 12:01:20|531.7|529.3|532.32|529.92|532.32|529.92|531.7|529.3|0
1646740890000|2022-03-08 12:01:30|532.82|530.42|532.45|530.05|532.82|530.42|532.32|529.92|0
1646740900000|2022-03-08 12:01:40|532.82|530.42|532.95|530.55|532.95|530.55|532.7|530.3|0
1646740910000|2022-03-08 12:01:50|532.7|530.3|531.95|529.55|532.7|530.3|531.95|529.55|0
1646740920000|2022-03-08 12:02:00|531.45|529.05|531.32|528.92|531.45|529.05|530.95|528.55|0
1646740930000|2022-03-08 12:02:10|531.7|529.3|531.45|529.05|531.82|529.42|531.45|529.05|0
1646740940000|2022-03-08 12:02:20|531.07|528.67|530.7|528.3|531.07|528.67|530.7|528.3|0
1646740950000|2022-03-08 12:02:30|530.82|528.42|531.57|529.17|531.57|529.17|530.57|528.17|0
1646740960000|2022-03-08 12:02:40|530.82|528.42|531.07|528.67|531.32|528.92|530.82|528.42|0
1646740970000|2022-03-08 12:02:50|531.2|528.8|531.32|528.92|531.32|528.92|531.2|528.8|0
1646740980000|2022-03-08 12:03:00|531.07|528.67|531.57|529.17|531.57|529.17|531.07|528.67|0
1646740990000|2022-03-08 12:03:10|531.32|528.92|531.2|528.8|531.32|528.92|531.07|528.67|0
1646741000000|2022-03-08 12:03:20|530.95|528.55|530.32|527.92|530.95|528.55|530.32|527.92|0
1646741010000|2022-03-08 12:03:30|530.2|527.8|530.82|528.42|530.82|528.42|530.2|527.8|0
1646741020000|2022-03-08 12:03:40|530.32|527.92|529.57|527.17|530.32|527.92|529.57|527.17|0
1646741030000|2022-03-08 12:03:50|528.82|526.42|528.32|525.92|528.82|526.42|528.07|525.67|0
1646741040000|2022-03-08 12:04:00|528.82|526.42|529.2|526.8|529.2|526.8|528.57|526.17|0
1646741050000|2022-03-08 12:04:10|529.07|526.67|529.57|527.17|529.57|527.17|529.07|526.67|0
1646741060000|2022-03-08 12:04:20|528.95|526.55|528.57|526.17|528.95|526.55|528.57|526.17|0
1646741070000|2022-03-08 12:04:30|527.82|525.42|527.82|525.42|528.32|525.92|527.82|525.42|0
1646741080000|2022-03-08 12:04:40|528.32|525.92|528.57|526.17|528.57|526.17|528.32|525.92|0
1646741090000|2022-03-08 12:04:50|528.82|526.42|526.82|524.42|528.82|526.42|526.82|524.42|0
1646741100000|2022-03-08 12:05:00|527.07|524.67|526.32|523.92|527.32|524.92|526.32|523.92|0
1646741110000|2022-03-08 12:05:10|526.57|524.17|527.07|524.67|527.07|524.67|526.57|524.17|0
1646741120000|2022-03-08 12:05:20|526.7|524.3|526.32|523.92|526.7|524.3|526.32|523.92|0
1646741130000|2022-03-08 12:05:30|526.7|524.3|526.32|523.92|526.95|524.55|526.32|523.92|0
1646741140000|2022-03-08 12:05:40|526.57|524.17|526.57|524.17|526.7|524.3|526.57|524.17|0
1646741150000|2022-03-08 12:05:50|526.82|524.42|526.82|524.42|526.82|524.42|526.32|523.92|0
1646741160000|2022-03-08 12:06:00|526.95|524.55|527.32|524.92|527.32|524.92|526.82|524.42|0
1646741170000|2022-03-08 12:06:10|527.07|524.67|527.07|524.67|527.2|524.8|527.07|524.67|0
1646741180000|2022-03-08 12:06:20|527.57|525.17|527.82|525.42|528.32|525.92|527.57|525.17|0
1646741190000|2022-03-08 12:06:30|527.45|525.05|526.57|524.17|527.45|525.05|526.57|524.17|0
1646741200000|2022-03-08 12:06:40|526.32|523.92|526.32|523.92|526.32|523.92|526.32|523.92|0
1646741210000|2022-03-08 12:06:50|526.45|524.05|526.7|524.3|526.7|524.3|526.45|524.05|0
1646741220000|2022-03-08 12:07:00|526.57|524.17|526.82|524.42|527.57|525.17|526.57|524.17|0
1646741230000|2022-03-08 12:07:10|527.57|525.17|527.82|525.42|527.82|525.42|527.57|525.17|0
1646741240000|2022-03-08 12:07:20|527.32|524.92|527.07|524.67|527.32|524.92|527.07|524.67|0
1646741250000|2022-03-08 12:07:30|526.82|524.42|526.82|524.42|526.82|524.42|526.57|524.17|0
1646741260000|2022-03-08 12:07:40|526.95|524.55|527.07|524.67|527.32|524.92|526.95|524.55|0
1646741270000|2022-03-08 12:07:50|526.57|524.17|526.32|523.92|526.57|524.17|526.32|523.92|0
1646741280000|2022-03-08 12:08:00|526.57|524.17|526.32|523.92|526.57|524.17|526.32|523.92|0
1646741310000|2022-03-08 12:08:30|526.45|524.05|527.45|525.05|527.57|525.17|526.45|524.05|0
1646741320000|2022-03-08 12:08:40|527.32|524.92|527.07|524.67|527.32|524.92|526.82|524.42|0
1646741330000|2022-03-08 12:08:50|527.32|524.92|526.7|524.3|527.32|524.92|526.57|524.17|0
1646741340000|2022-03-08 12:09:00|527.57|525.17|527.32|524.92|527.57|525.17|527.32|524.92|0
1646741350000|2022-03-08 12:09:10|527.57|525.17|526.82|524.42|527.57|525.17|526.82|524.42|0
1646741360000|2022-03-08 12:09:20|527.57|525.17|527.07|524.67|527.57|525.17|527.07|524.67|0
1646741370000|2022-03-08 12:09:30|526.82|524.42|526.57|524.17|527.2|524.8|526.57|524.17|0
1646741380000|2022-03-08 12:09:40|526.32|523.92|526.82|524.42|526.82|524.42|526.32|523.92|0
1646741390000|2022-03-08 12:09:50|526.32|523.92|526.2|523.8|526.82|524.42|526.2|523.8|0
1646741400000|2022-03-08 12:10:00|526.07|523.67|525.33|522.93|526.07|523.67|525.33|522.93|0
1646741430000|2022-03-08 12:10:30|524.08|521.68|524.08|521.68|524.08|521.68|524.08|521.68|0
1646741440000|2022-03-08 12:10:40|524.33|521.93|524.33|521.93|524.33|521.93|523.83|521.43|0
1646741450000|2022-03-08 12:10:50|524.08|521.68|523.33|520.93|524.08|521.68|523.33|520.93|0
1646741460000|2022-03-08 12:11:00|523.58|521.18|523.46|521.06|523.58|521.18|523.33|520.93|0
1646741470000|2022-03-08 12:11:10|523.33|520.93|523.33|520.93|523.83|521.43|523.33|520.93|0
1646741480000|2022-03-08 12:11:20|522.83|520.43|521.83|519.43|522.83|520.43|521.83|519.43|0
1646741490000|2022-03-08 12:11:30|521.96|519.56|521.58|519.18|521.96|519.56|521.33|518.93|0
1646741500000|2022-03-08 12:11:40|521.33|518.93|521.58|519.18|521.58|519.18|521.33|518.93|0
1646741510000|2022-03-08 12:11:50|521.71|519.31|521.58|519.18|521.71|519.31|521.58|519.18|0
1646741520000|2022-03-08 12:12:00|521.33|518.93|521.08|518.68|521.58|519.18|521.08|518.68|0
1646741530000|2022-03-08 12:12:10|521.33|518.93|521.83|519.43|521.83|519.43|521.21|518.81|0
1646741540000|2022-03-08 12:12:20|521.33|518.93|522.33|519.93|522.33|519.93|521.08|518.68|0
1646741550000|2022-03-08 12:12:30|522.58|520.18|524.08|521.68|524.08|521.68|522.58|520.18|0
1646741560000|2022-03-08 12:12:40|523.08|520.68|523.83|521.43|523.83|521.43|522.83|520.43|0
1646741570000|2022-03-08 12:12:50|523.58|521.18|523.58|521.18|523.58|521.18|523.58|521.18|0
1646741580000|2022-03-08 12:13:00|523.33|520.93|523.08|520.68|523.83|521.43|523.08|520.68|0
1646741590000|2022-03-08 12:13:10|521.83|519.43|518.71|516.31|521.83|519.43|518.71|516.31|0
1646741600000|2022-03-08 12:13:20|519.33|516.93|518.08|515.68|519.33|516.93|518.08|515.68|0
1646741610000|2022-03-08 12:13:30|518.21|515.81|518.08|515.68|518.33|515.93|518.08|515.68|0
1646741620000|2022-03-08 12:13:40|517.83|515.43|518.71|516.31|518.71|516.31|517.83|515.43|0
1646741630000|2022-03-08 12:13:50|518.58|516.18|518.08|515.68|518.58|516.18|518.08|515.68|0
1646741640000|2022-03-08 12:14:00|519.33|516.93|518.96|516.56|519.33|516.93|518.96|516.56|0
1646741650000|2022-03-08 12:14:10|519.33|516.93|519.33|516.93|519.33|516.93|519.08|516.68|0
1646741660000|2022-03-08 12:14:20|519.57|517.17|520.82|518.42|520.82|518.42|519.57|517.17|0
1646741670000|2022-03-08 12:14:30|520.07|517.67|519.7|517.3|520.07|517.67|519.32|516.92|0
1646741680000|2022-03-08 12:14:40|519.82|517.42|518.95|516.55|519.95|517.55|518.57|516.17|0
1646741690000|2022-03-08 12:14:50|518.57|516.17|518.45|516.05|518.57|516.17|518.45|516.05|0
1646741700000|2022-03-08 12:15:00|518.57|516.17|519.2|516.8|519.2|516.8|518.57|516.17|0
1646741710000|2022-03-08 12:15:10|518.57|516.17|518.07|515.67|518.57|516.17|518.07|515.67|0
1646741720000|2022-03-08 12:15:20|517.82|515.42|517.82|515.42|518.07|515.67|517.82|515.42|0
1646741730000|2022-03-08 12:15:30|518.07|515.67|518.07|515.67|518.32|515.92|517.82|515.42|0
1646741740000|2022-03-08 12:15:40|518.45|516.05|518.7|516.3|519.07|516.67|518.45|516.05|0
1646741750000|2022-03-08 12:15:50|518.82|516.42|519.07|516.67|519.07|516.67|518.82|516.42|0
1646741760000|2022-03-08 12:16:00|518.7|516.3|518.7|516.3|518.7|516.3|518.32|515.92|0
1646741770000|2022-03-08 12:16:10|518.57|516.17|518.32|515.92|518.82|516.42|518.32|515.92|0
1646741780000|2022-03-08 12:16:20|517.82|515.42|518.07|515.67|518.32|515.92|517.82|515.42|0
1646741790000|2022-03-08 12:16:30|517.95|515.55|518.07|515.67|518.07|515.67|517.82|515.42|0
1646741800000|2022-03-08 12:16:40|518.2|515.8|518.32|515.92|518.32|515.92|518.07|515.67|0
1646741810000|2022-03-08 12:16:50|518.45|516.05|518.45|516.05|518.57|516.17|518.45|516.05|0
1646741820000|2022-03-08 12:17:00|518.57|516.17|517.82|515.42|518.57|516.17|517.82|515.42|0
1646741830000|2022-03-08 12:17:10|517.95|515.55|519.57|517.17|519.82|517.42|517.95|515.55|0
1646741840000|2022-03-08 12:17:20|519.7|517.3|519.7|517.3|519.82|517.42|519.7|517.3|0
1646741850000|2022-03-08 12:17:30|520.32|517.92|520.82|518.42|520.82|518.42|520.32|517.92|0
1646741860000|2022-03-08 12:17:40|521.07|518.67|520.57|518.17|521.07|518.67|520.57|518.17|0
1646741870000|2022-03-08 12:17:50|520.45|518.05|521.32|518.92|521.32|518.92|520.45|518.05|0
1646741880000|2022-03-08 12:18:00|521.07|518.67|521.07|518.67|521.07|518.67|520.45|518.05|0
1646741890000|2022-03-08 12:18:10|521.2|518.8|522.07|519.67|522.32|519.92|521.2|518.8|0
1646741900000|2022-03-08 12:18:20|521.82|519.42|521.57|519.17|521.82|519.42|521.57|519.17|0
1646741910000|2022-03-08 12:18:30|521.32|518.92|521.32|518.92|521.32|518.92|521.32|518.92|0
1646741920000|2022-03-08 12:18:40|521.57|519.17|521.57|519.17|521.82|519.42|521.57|519.17|0
1646741930000|2022-03-08 12:18:50|521.45|519.05|520.95|518.55|521.45|519.05|520.82|518.42|0
1646741940000|2022-03-08 12:19:00|521.57|519.17|521.7|519.3|521.7|519.3|521.32|518.92|0
1646741950000|2022-03-08 12:19:10|521.82|519.42|522.07|519.67|522.57|520.17|521.82|519.42|0
1646741960000|2022-03-08 12:19:20|521.95|519.55|522.07|519.67|522.32|519.92|521.95|519.55|0
1646741970000|2022-03-08 12:19:30|521.95|519.55|522.07|519.67|522.57|520.17|521.95|519.55|0
1646741980000|2022-03-08 12:19:40|521.95|519.55|521.82|519.42|521.95|519.55|521.7|519.3|0
1646741990000|2022-03-08 12:19:50|522.07|519.67|522.32|519.92|522.32|519.92|522.07|519.67|0
1646742000000|2022-03-08 12:20:00|522.7|520.3|522.82|520.42|522.82|520.42|522.57|520.17|0
1646742010000|2022-03-08 12:20:10|522.95|520.55|522.95|520.55|523.2|520.8|522.95|520.55|0
1646742020000|2022-03-08 12:20:20|522.82|520.42|522.57|520.17|522.82|520.42|522.57|520.17|0
1646742030000|2022-03-08 12:20:30|523.57|521.17|524.32|521.92|524.32|521.92|523.57|521.17|0
1646742040000|2022-03-08 12:20:40|524.45|522.05|523.07|520.67|524.45|522.05|523.07|520.67|0
1646742050000|2022-03-08 12:20:50|523.32|520.92|523.57|521.17|523.57|521.17|523.2|520.8|0
1646742060000|2022-03-08 12:21:00|524.2|521.8|523.95|521.55|524.2|521.8|523.95|521.55|0
1646742070000|2022-03-08 12:21:10|524.07|521.67|524.07|521.67|524.57|522.17|524.07|521.67|0
1646742080000|2022-03-08 12:21:20|523.7|521.3|524.57|522.17|524.57|522.17|523.7|521.3|0
1646742090000|2022-03-08 12:21:30|524.32|521.92|524.07|521.67|524.32|521.92|523.95|521.55|0
1646742100000|2022-03-08 12:21:40|524.45|522.05|524.57|522.17|524.57|522.17|524.32|521.92|0
1646742110000|2022-03-08 12:21:50|524.95|522.55|524.57|522.17|524.95|522.55|524.57|522.17|0
1646742120000|2022-03-08 12:22:00|524.7|522.3|524.95|522.55|524.95|522.55|524.32|521.92|0
1646742130000|2022-03-08 12:22:10|524.82|522.42|525.07|522.67|525.07|522.67|524.82|522.42|0
1646742140000|2022-03-08 12:22:20|524.82|522.42|524.07|521.67|524.82|522.42|524.07|521.67|0
1646742150000|2022-03-08 12:22:30|524.32|521.92|523.82|521.42|524.32|521.92|523.82|521.42|0
1646742160000|2022-03-08 12:22:40|523.32|520.92|523.57|521.17|523.7|521.3|523.32|520.92|0
1646742170000|2022-03-08 12:22:50|523.07|520.67|523.32|520.92|523.57|521.17|523.07|520.67|0
1646742180000|2022-03-08 12:23:00|523.82|521.42|523.95|521.55|524.57|522.17|523.82|521.42|0
1646742190000|2022-03-08 12:23:10|523.82|521.42|523.7|521.3|524.45|522.05|523.7|521.3|0
1646742200000|2022-03-08 12:23:20|523.57|521.17|523.7|521.3|523.7|521.3|523.57|521.17|0
1646742210000|2022-03-08 12:23:30|524.07|521.67|523.95|521.55|524.57|522.17|523.95|521.55|0
1646742220000|2022-03-08 12:23:40|523.57|521.17|524.07|521.67|524.07|521.67|523.57|521.17|0
1646742230000|2022-03-08 12:23:50|524.82|522.42|523.95|521.55|524.82|522.42|523.95|521.55|0
1646742240000|2022-03-08 12:24:00|524.07|521.67|524.32|521.92|524.32|521.92|524.07|521.67|0
1646742250000|2022-03-08 12:24:10|524.57|522.17|524.57|522.17|524.7|522.3|524.57|522.17|0
1646742260000|2022-03-08 12:24:20|524.32|521.92|524.57|522.17|524.57|522.17|524.2|521.8|0
1646742270000|2022-03-08 12:24:30|524.45|522.05|524.7|522.3|524.82|522.42|524.32|521.92|0
1646742280000|2022-03-08 12:24:40|524.82|522.42|524.57|522.17|524.82|522.42|524.57|522.17|0
1646742290000|2022-03-08 12:24:50|524.32|521.92|524.32|521.92|524.32|521.92|524.32|521.92|0
1646742300000|2022-03-08 12:25:00|524.07|521.67|524.07|521.67|524.07|521.67|523.82|521.42|0
1646742310000|2022-03-08 12:25:10|523.82|521.42|522.32|519.92|523.82|521.42|522.32|519.92|0
1646742320000|2022-03-08 12:25:20|522.07|519.67|521.7|519.3|522.07|519.67|521.7|519.3|0
1646742330000|2022-03-08 12:25:30|521.32|518.92|521.2|518.8|521.45|519.05|521.2|518.8|0
1646742340000|2022-03-08 12:25:40|521.57|519.17|521.57|519.17|521.82|519.42|521.57|519.17|0
1646742350000|2022-03-08 12:25:50|521.82|519.42|520.45|518.05|521.82|519.42|520.45|518.05|0
1646742360000|2022-03-08 12:26:00|520.07|517.67|521.07|518.67|521.07|518.67|519.95|517.55|0
1646742370000|2022-03-08 12:26:10|522.32|519.92|522.45|520.05|522.57|520.17|522.32|519.92|0
1646742380000|2022-03-08 12:26:20|522.82|520.42|522.07|519.67|522.82|520.42|522.07|519.67|0
1646742390000|2022-03-08 12:26:30|522.7|520.3|523.57|521.17|523.57|521.17|522.7|520.3|0
1646742400000|2022-03-08 12:26:40|523.82|521.42|524.57|522.17|524.57|522.17|523.57|521.17|0
1646742410000|2022-03-08 12:26:50|524.7|522.3|525.57|523.17|525.57|523.17|524.7|522.3|0
1646742420000|2022-03-08 12:27:00|525.82|523.42|525.32|522.92|525.82|523.42|525.32|522.92|0
1646742430000|2022-03-08 12:27:10|525.2|522.8|525.82|523.42|525.95|523.55|525.2|522.8|0
1646742440000|2022-03-08 12:27:20|526.7|524.3|527.7|525.3|527.7|525.3|526.7|524.3|0
1646742450000|2022-03-08 12:27:30|527.07|524.67|527.82|525.42|527.82|525.42|527.07|524.67|0
1646742460000|2022-03-08 12:27:40|527.7|525.3|527.57|525.17|527.95|525.55|527.57|525.17|0
1646742470000|2022-03-08 12:27:50|527.7|525.3|528.32|525.92|528.32|525.92|527.7|525.3|0
1646742480000|2022-03-08 12:28:00|528.2|525.8|527.7|525.3|528.2|525.8|527.7|525.3|0
1646742490000|2022-03-08 12:28:10|527.57|525.17|529.07|526.67|529.2|526.8|527.57|525.17|0
1646742500000|2022-03-08 12:28:20|528.82|526.42|528.95|526.55|528.95|526.55|528.57|526.17|0
1646742510000|2022-03-08 12:28:30|528.57|526.17|529.07|526.67|529.07|526.67|528.07|525.67|0
1646742520000|2022-03-08 12:28:40|528.95|526.55|528.2|525.8|528.95|526.55|528.2|525.8|0
1646742530000|2022-03-08 12:28:50|528.07|525.67|529.57|527.17|529.57|527.17|527.57|525.17|0
1646742540000|2022-03-08 12:29:00|529.32|526.92|528.32|525.92|529.32|526.92|528.32|525.92|0
1646742550000|2022-03-08 12:29:10|528.7|526.3|528.95|526.55|528.95|526.55|528.7|526.3|0
1646742560000|2022-03-08 12:29:20|528.32|525.92|528.57|526.17|528.57|526.17|528.32|525.92|0
1646742570000|2022-03-08 12:29:30|528.45|526.05|527.57|525.17|528.45|526.05|527.57|525.17|0
1646742580000|2022-03-08 12:29:40|528.32|525.92|528.82|526.42|528.82|526.42|528.2|525.8|0
1646742590000|2022-03-08 12:29:50|529.7|527.3|529.32|526.92|530.07|527.67|529.2|526.8|0
1646742600000|2022-03-08 12:30:00|529.45|527.05|528.95|526.55|529.45|527.05|528.95|526.55|0
1646742610000|2022-03-08 12:30:10|529.45|527.05|530.45|528.05|530.57|528.17|529.45|527.05|0
1646742620000|2022-03-08 12:30:20|529.32|526.92|531.07|528.67|531.07|528.67|529.32|526.92|0
1646742630000|2022-03-08 12:30:30|530.7|528.3|530.57|528.17|530.82|528.42|530.57|528.17|0
1646742640000|2022-03-08 12:30:40|530.82|528.42|530.7|528.3|530.82|528.42|530.57|528.17|0
1646742650000|2022-03-08 12:30:50|530.95|528.55|531.32|528.92|531.32|528.92|530.95|528.55|0
1646742660000|2022-03-08 12:31:00|531.45|529.05|531.32|528.92|531.45|529.05|531.07|528.67|0
1646742670000|2022-03-08 12:31:10|532.2|529.8|533.7|531.3|534.2|531.8|532.2|529.8|0
1646742680000|2022-03-08 12:31:20|533.57|531.17|532.82|530.42|533.57|531.17|532.82|530.42|0
1646742690000|2022-03-08 12:31:30|532.32|529.92|531.2|528.8|532.32|529.92|531.2|528.8|0
1646742700000|2022-03-08 12:31:40|530.82|528.42|531.07|528.67|531.82|529.42|530.82|528.42|0
1646742710000|2022-03-08 12:31:50|530.7|528.3|531.07|528.67|531.32|528.92|530.7|528.3|0
1646742720000|2022-03-08 12:32:00|531.2|528.8|532.07|529.67|532.32|529.92|531.2|528.8|0
1646742730000|2022-03-08 12:32:10|532.32|529.92|532.57|530.17|532.57|530.17|532.32|529.92|0
1646742740000|2022-03-08 12:32:20|532.95|530.55|532.07|529.67|532.95|530.55|531.95|529.55|0
1646742750000|2022-03-08 12:32:30|532.2|529.8|531.95|529.55|532.2|529.8|531.45|529.05|0
1646742760000|2022-03-08 12:32:40|532.2|529.8|532.32|529.92|532.32|529.92|531.82|529.42|0
1646742770000|2022-03-08 12:32:50|532.57|530.17|532.7|530.3|532.82|530.42|532.57|530.17|0
1646742780000|2022-03-08 12:33:00|532.07|529.67|530.32|527.92|532.07|529.67|530.32|527.92|0
1646742790000|2022-03-08 12:33:10|530.7|528.3|530.57|528.17|531.2|528.8|530.57|528.17|0
1646742800000|2022-03-08 12:33:20|530.45|528.05|530.2|527.8|530.7|528.3|530.2|527.8|0
1646742810000|2022-03-08 12:33:30|529.95|527.55|529.7|527.3|529.95|527.55|529.7|527.3|0
1646742820000|2022-03-08 12:33:40|529.82|527.42|529.95|527.55|529.95|527.55|529.7|527.3|0
1646742830000|2022-03-08 12:33:50|529.57|527.17|530.07|527.67|530.07|527.67|529.57|527.17|0
1646742840000|2022-03-08 12:34:00|529.32|526.92|528.7|526.3|529.32|526.92|528.7|526.3|0
1646742850000|2022-03-08 12:34:10|528.82|526.42|528.45|526.05|528.82|526.42|528.32|525.92|0
1646742860000|2022-03-08 12:34:20|528.57|526.17|528.32|525.92|528.57|526.17|528.07|525.67|0
1646742870000|2022-03-08 12:34:30|528.45|526.05|527.7|525.3|528.45|526.05|527.7|525.3|0
1646742880000|2022-03-08 12:34:40|528.07|525.67|527.95|525.55|528.45|526.05|527.95|525.55|0
1646742890000|2022-03-08 12:34:50|527.57|525.17|527.82|525.42|527.82|525.42|527.32|524.92|0
1646742900000|2022-03-08 12:35:00|527.95|525.55|529.2|526.8|529.2|526.8|527.95|525.55|0
1646742910000|2022-03-08 12:35:10|528.7|526.3|529.45|527.05|529.45|527.05|528.2|525.8|0
1646742920000|2022-03-08 12:35:20|529.32|526.92|529.2|526.8|529.57|527.17|529.2|526.8|0
1646742930000|2022-03-08 12:35:30|529.32|526.92|528.82|526.42|529.32|526.92|528.82|526.42|0
1646742940000|2022-03-08 12:35:40|528.95|526.55|528.57|526.17|528.95|526.55|528.57|526.17|0
1646742950000|2022-03-08 12:35:50|528.95|526.55|529.82|527.42|529.95|527.55|528.95|526.55|0
1646742960000|2022-03-08 12:36:00|529.95|527.55|528.82|526.42|529.95|527.55|528.82|526.42|0
1646742970000|2022-03-08 12:36:10|529.32|526.92|529.82|527.42|530.07|527.67|529.32|526.92|0
1646742980000|2022-03-08 12:36:20|529.95|527.55|529.7|527.3|530.07|527.67|529.7|527.3|0
1646742990000|2022-03-08 12:36:30|529.82|527.42|529.57|527.17|529.82|527.42|529.57|527.17|0
1646743000000|2022-03-08 12:36:40|529.2|526.8|529.32|526.92|529.32|526.92|529.07|526.67|0
1646743010000|2022-03-08 12:36:50|528.82|526.42|529.32|526.92|529.32|526.92|528.82|526.42|0
1646743020000|2022-03-08 12:37:00|529.07|526.67|528.45|526.05|529.07|526.67|528.45|526.05|0
1646743030000|2022-03-08 12:37:10|528.2|525.8|528.32|525.92|528.57|526.17|528.07|525.67|0
1646743040000|2022-03-08 12:37:20|528.45|526.05|530.07|527.67|530.07|527.67|528.45|526.05|0
1646743050000|2022-03-08 12:37:30|530.32|527.92|529.95|527.55|530.32|527.92|529.95|527.55|0
1646743060000|2022-03-08 12:37:40|530.2|527.8|530.32|527.92|530.45|528.05|530.2|527.8|0
1646743070000|2022-03-08 12:37:50|530.2|527.8|530.07|527.67|530.2|527.8|530.07|527.67|0
1646743080000|2022-03-08 12:38:00|530.2|527.8|530.07|527.67|530.2|527.8|529.95|527.55|0
1646743090000|2022-03-08 12:38:10|530.2|527.8|530.57|528.17|530.57|528.17|530.2|527.8|0
1646743100000|2022-03-08 12:38:20|530.32|527.92|531.95|529.55|531.95|529.55|530.32|527.92|0
1646743110000|2022-03-08 12:38:30|531.82|529.42|531.95|529.55|531.95|529.55|531.57|529.17|0
1646743120000|2022-03-08 12:38:40|532.32|529.92|532.82|530.42|532.82|530.42|532.32|529.92|0
1646743130000|2022-03-08 12:38:50|532.57|530.17|532.95|530.55|533.2|530.8|532.57|530.17|0
1646743140000|2022-03-08 12:39:00|533.32|530.92|532.32|529.92|533.32|530.92|532.32|529.92|0
1646743150000|2022-03-08 12:39:10|532.57|530.17|532.7|530.3|532.7|530.3|532.57|530.17|0
1646743160000|2022-03-08 12:39:20|531.82|529.42|531.07|528.67|531.82|529.42|531.07|528.67|0
1646743170000|2022-03-08 12:39:30|531.57|529.17|532.07|529.67|532.07|529.67|531.32|528.92|0
1646743180000|2022-03-08 12:39:40|532.2|529.8|531.7|529.3|532.2|529.8|531.7|529.3|0
1646743190000|2022-03-08 12:39:50|532.32|529.92|532.32|529.92|532.32|529.92|532.32|529.92|0
1646743200000|2022-03-08 12:40:00|532.07|529.67|531.32|528.92|532.07|529.67|531.2|528.8|0
1646743210000|2022-03-08 12:40:10|531.45|529.05|530.95|528.55|531.45|529.05|530.82|528.42|0
1646743220000|2022-03-08 12:40:20|531.07|528.67|531.07|528.67|531.07|528.67|530.95|528.55|0
1646743230000|2022-03-08 12:40:30|531.45|529.05|531.45|529.05|531.57|529.17|531.45|529.05|0
1646743240000|2022-03-08 12:40:40|532.2|529.8|532.7|530.3|532.7|530.3|532.2|529.8|0
1646743250000|2022-03-08 12:40:50|533.57|531.17|533.45|531.05|533.57|531.17|533.07|530.67|0
1646743260000|2022-03-08 12:41:00|533.82|531.42|535.57|533.17|535.57|533.17|533.82|531.42|0
1646743270000|2022-03-08 12:41:10|535.32|532.92|537.82|535.42|537.82|535.42|535.07|532.67|0
1646743280000|2022-03-08 12:41:20|536.95|534.55|540.45|538.05|540.45|538.05|536.95|534.55|0
1646743290000|2022-03-08 12:41:30|540.57|538.17|539.82|537.42|540.57|538.17|539.57|537.17|0
1646743300000|2022-03-08 12:41:40|539.7|537.3|539.57|537.17|539.7|537.3|539.57|537.17|0
1646743310000|2022-03-08 12:41:50|540.2|537.8|540.95|538.55|540.95|538.55|540.2|537.8|0
1646743320000|2022-03-08 12:42:00|542.32|539.92|541.57|539.17|542.32|539.92|541.2|538.8|0
1646743330000|2022-03-08 12:42:10|542.45|540.05|540.45|538.05|542.45|540.05|540.32|537.92|0
1646743340000|2022-03-08 12:42:20|540.32|537.92|541.2|538.8|541.2|538.8|540.32|537.92|0
1646743350000|2022-03-08 12:42:30|541.07|538.67|540.7|538.3|541.07|538.67|540.45|538.05|0
1646743360000|2022-03-08 12:42:40|540.45|538.05|540.57|538.17|541.07|538.67|540.45|538.05|0
1646743370000|2022-03-08 12:42:50|540.32|537.92|539.45|537.05|540.32|537.92|539.32|536.92|0
1646743380000|2022-03-08 12:43:00|539.32|536.92|538.2|535.8|539.32|536.92|538.2|535.8|0
1646743390000|2022-03-08 12:43:10|538.32|535.92|538.07|535.67|538.32|535.92|538.07|535.67|0
1646743400000|2022-03-08 12:43:20|538.57|536.17|538.07|535.67|538.57|536.17|538.07|535.67|0
1646743410000|2022-03-08 12:43:30|538.32|535.92|538.57|536.17|539.07|536.67|538.32|535.92|0
1646743420000|2022-03-08 12:43:40|539.07|536.67|539.32|536.92|539.32|536.92|539.07|536.67|0
1646743430000|2022-03-08 12:43:50|540.07|537.67|540.57|538.17|540.82|538.42|540.07|537.67|0
1646743440000|2022-03-08 12:44:00|540.7|538.3|539.82|537.42|540.7|538.3|538.2|535.8|0
1646743450000|2022-03-08 12:44:10|540.95|538.55|540.7|538.3|540.95|538.55|540.2|537.8|0
1646743460000|2022-03-08 12:44:20|540.45|538.05|540.45|538.05|540.45|538.05|540.32|537.92|0
1646743470000|2022-03-08 12:44:30|540.57|538.17|541.2|538.8|541.2|538.8|540.57|538.17|0
1646743480000|2022-03-08 12:44:40|540.82|538.42|541.57|539.17|541.57|539.17|540.82|538.42|0
1646743490000|2022-03-08 12:44:50|541.7|539.3|542.45|540.05|542.45|540.05|541.7|539.3|0
1646743500000|2022-03-08 12:45:00|541.82|539.42|542.07|539.67|542.07|539.67|541.7|539.3|0
1646743510000|2022-03-08 12:45:10|542.82|540.42|542.2|539.8|542.82|540.42|542.2|539.8|0
1646743520000|2022-03-08 12:45:20|541.95|539.55|542.2|539.8|543.07|540.67|541.95|539.55|0
1646743530000|2022-03-08 12:45:30|542.95|540.55|543.7|541.3|543.7|541.3|542.95|540.55|0
1646743540000|2022-03-08 12:45:40|543.2|540.8|544.07|541.67|544.07|541.67|542.95|540.55|0
1646743550000|2022-03-08 12:45:50|543.82|541.42|544.7|542.3|544.7|542.3|543.82|541.42|0
1646743560000|2022-03-08 12:46:00|545.32|542.92|544.57|542.17|545.57|543.17|544.57|542.17|0
1646743570000|2022-03-08 12:46:10|547.32|544.92|546.32|543.92|547.57|545.17|546.32|543.92|0
1646743580000|2022-03-08 12:46:20|545.57|543.17|545.32|542.92|545.57|543.17|544.95|542.55|0
1646743590000|2022-03-08 12:46:30|546.7|544.3|546.57|544.17|546.7|544.3|546.57|544.17|0
1646743600000|2022-03-08 12:46:40|546.2|543.8|544.7|542.3|546.2|543.8|544.7|542.3|0
1646743610000|2022-03-08 12:46:50|544.32|541.92|544.2|541.8|544.32|541.92|544.2|541.8|0
1646743620000|2022-03-08 12:47:00|544.7|542.3|545.7|543.3|545.7|543.3|544.32|541.92|0
1646743630000|2022-03-08 12:47:10|545.32|542.92|545.82|543.42|546.32|543.92|545.32|542.92|0
1646743640000|2022-03-08 12:47:20|545.32|542.92|545.57|543.17|545.57|543.17|545.32|542.92|0
1646743650000|2022-03-08 12:47:30|545.7|543.3|546.32|543.92|546.32|543.92|545.45|543.05|0
1646743660000|2022-03-08 12:47:40|546.07|543.67|545.07|542.67|546.07|543.67|545.07|542.67|0
1646743670000|2022-03-08 12:47:50|544.07|541.67|544.82|542.42|544.82|542.42|543.82|541.42|0
1646743680000|2022-03-08 12:48:00|544.57|542.17|545.32|542.92|545.32|542.92|543.95|541.55|0
1646743690000|2022-03-08 12:48:10|544.7|542.3|545.2|542.8|545.57|543.17|544.7|542.3|0
1646743700000|2022-03-08 12:48:20|544.95|542.55|545.82|543.42|545.82|543.42|544.95|542.55|0
1646743710000|2022-03-08 12:48:30|546.07|543.67|545.32|542.92|546.45|544.05|545.32|542.92|0
1646743720000|2022-03-08 12:48:40|546.32|543.92|546.2|543.8|546.57|544.17|546.2|543.8|0
1646743730000|2022-03-08 12:48:50|545.95|543.55|545.45|543.05|546.07|543.67|544.95|542.55|0
1646743740000|2022-03-08 12:49:00|545.7|543.3|544.82|542.42|545.7|543.3|544.82|542.42|0
1646743750000|2022-03-08 12:49:10|544.07|541.67|544.07|541.67|544.32|541.92|544.07|541.67|0
1646743760000|2022-03-08 12:49:20|543.7|541.3|543.2|540.8|543.7|541.3|543.07|540.67|0
1646743770000|2022-03-08 12:49:30|543.32|540.92|544.2|541.8|544.2|541.8|543.32|540.92|0
1646743780000|2022-03-08 12:49:40|544.07|541.67|544.82|542.42|544.82|542.42|544.07|541.67|0
1646743790000|2022-03-08 12:49:50|545.45|543.05|544.32|541.92|545.45|543.05|544.32|541.92|0
1646743800000|2022-03-08 12:50:00|545.45|543.05|546.2|543.8|546.57|544.17|545.45|543.05|0
1646743810000|2022-03-08 12:50:10|546.82|544.42|548.07|545.67|548.07|545.67|546.82|544.42|0
1646743820000|2022-03-08 12:50:20|547.57|545.17|548.07|545.67|548.07|545.67|547.45|545.05|0
1646743830000|2022-03-08 12:50:30|548.7|546.3|549.32|546.92|549.32|546.92|548.7|546.3|0
1646743840000|2022-03-08 12:50:40|549.45|547.05|549.32|546.92|549.57|547.17|549.32|546.92|0
1646743850000|2022-03-08 12:50:50|549.2|546.8|549.2|546.8|549.95|547.55|549.2|546.8|0
1646743860000|2022-03-08 12:51:00|549.07|546.67|548.45|546.05|549.07|546.67|548.45|546.05|0
1646743870000|2022-03-08 12:51:10|548.57|546.17|548.82|546.42|548.95|546.55|548.57|546.17|0
1646743880000|2022-03-08 12:51:20|549.07|546.67|549.57|547.17|549.57|547.17|548.95|546.55|0
1646743890000|2022-03-08 12:51:30|549.95|547.55|548.45|546.05|549.95|547.55|548.45|546.05|0
1646743900000|2022-03-08 12:51:40|548.32|545.92|548.45|546.05|548.45|546.05|548.07|545.67|0
1646743910000|2022-03-08 12:51:50|548.82|546.42|548.95|546.55|549.2|546.8|548.82|546.42|0
1646743920000|2022-03-08 12:52:00|549.7|547.3|549.07|546.67|549.7|547.3|549.07|546.67|0
1646743930000|2022-03-08 12:52:10|549.2|546.8|548.82|546.42|549.2|546.8|548.82|546.42|0
1646743940000|2022-03-08 12:52:20|549.07|546.67|548.2|545.8|549.07|546.67|548.2|545.8|0
1646743950000|2022-03-08 12:52:30|547.57|545.17|547.82|545.42|547.82|545.42|547.57|545.17|0
1646743960000|2022-03-08 12:52:40|547.7|545.3|546.7|544.3|547.7|545.3|546.7|544.3|0
1646743970000|2022-03-08 12:52:50|546.07|543.67|545.82|543.42|546.07|543.67|545.82|543.42|0
1646743980000|2022-03-08 12:53:00|545.45|543.05|545.95|543.55|545.95|543.55|545.45|543.05|0
1646743990000|2022-03-08 12:53:10|546.32|543.92|547.7|545.3|547.7|545.3|546.32|543.92|0
1646744000000|2022-03-08 12:53:20|547.07|544.67|547.45|545.05|547.45|545.05|546.95|544.55|0
1646744010000|2022-03-08 12:53:30|546.32|543.92|547.45|545.05|547.45|545.05|546.32|543.92|0
1646744020000|2022-03-08 12:53:40|547.57|545.17|547.95|545.55|548.07|545.67|547.57|545.17|0
1646744030000|2022-03-08 12:53:50|548.32|545.92|548.2|545.8|548.32|545.92|547.82|545.42|0
1646744040000|2022-03-08 12:54:00|548.82|546.42|548.32|545.92|548.82|546.42|548.07|545.67|0
1646744050000|2022-03-08 12:54:10|548.82|546.42|548.95|546.55|548.95|546.55|548.7|546.3|0
1646744060000|2022-03-08 12:54:20|549.32|546.92|548.7|546.3|549.82|547.42|548.7|546.3|0
1646744070000|2022-03-08 12:54:30|548.57|546.17|549.32|546.92|549.32|546.92|548.57|546.17|0
1646744080000|2022-03-08 12:54:40|549.82|547.42|549.95|547.55|549.95|547.55|549.45|547.05|0
1646744090000|2022-03-08 12:54:50|549.57|547.17|550.07|547.67|550.07|547.67|549.57|547.17|0
1646744100000|2022-03-08 12:55:00|549.95|547.55|549.45|547.05|549.95|547.55|549.45|547.05|0
1646744110000|2022-03-08 12:55:10|548.95|546.55|550.07|547.67|550.07|547.67|548.95|546.55|0
1646744120000|2022-03-08 12:55:20|549.95|547.55|549.57|547.17|549.95|547.55|549.2|546.8|0
1646744130000|2022-03-08 12:55:30|549.95|547.55|549.82|547.42|549.95|547.55|549.82|547.42|0
1646744140000|2022-03-08 12:55:40|550.2|547.8|549.57|547.17|550.2|547.8|549.57|547.17|0
1646744150000|2022-03-08 12:55:50|549.32|546.92|549.45|547.05|549.57|547.17|549.32|546.92|0
1646744160000|2022-03-08 12:56:00|549.2|546.8|549.7|547.3|549.7|547.3|548.82|546.42|0
1646744170000|2022-03-08 12:56:10|549.57|547.17|550.07|547.67|550.07|547.67|549.57|547.17|0
1646744180000|2022-03-08 12:56:20|549.7|547.3|549.95|547.55|549.95|547.55|549.7|547.3|0
1646744190000|2022-03-08 12:56:30|549.82|547.42|549.82|547.42|550.07|547.67|549.82|547.42|0
1646744200000|2022-03-08 12:56:40|550.07|547.67|549.45|547.05|550.07|547.67|549.45|547.05|0
1646744210000|2022-03-08 12:56:50|549.7|547.3|549.7|547.3|549.7|547.3|549.45|547.05|0
1646744220000|2022-03-08 12:57:00|549.2|546.8|548.95|546.55|549.2|546.8|548.7|546.3|0
1646744230000|2022-03-08 12:57:10|548.7|546.3|547.82|545.42|548.7|546.3|547.82|545.42|0
1646744240000|2022-03-08 12:57:20|547.07|544.67|547.82|545.42|547.82|545.42|547.07|544.67|0
1646744250000|2022-03-08 12:57:30|547.45|545.05|548.07|545.67|548.07|545.67|547.45|545.05|0
1646744260000|2022-03-08 12:57:40|547.82|545.42|548.95|546.55|548.95|546.55|547.82|545.42|0
1646744270000|2022-03-08 12:57:50|548.82|546.42|548.82|546.42|549.32|546.92|548.82|546.42|0
1646744280000|2022-03-08 12:58:00|549.7|547.3|549.07|546.67|549.7|547.3|549.07|546.67|0
1646744290000|2022-03-08 12:58:10|549.32|546.92|548.95|546.55|549.32|546.92|548.95|546.55|0
1646744300000|2022-03-08 12:58:20|548.7|546.3|549.07|546.67|549.07|546.67|548.7|546.3|0
1646744310000|2022-03-08 12:58:30|549.2|546.8|548.95|546.55|549.32|546.92|548.95|546.55|0
1646744320000|2022-03-08 12:58:40|548.82|546.42|548.57|546.17|548.82|546.42|548.57|546.17|0
1646744330000|2022-03-08 12:58:50|548.32|545.92|548.57|546.17|548.57|546.17|548.32|545.92|0
1646744340000|2022-03-08 12:59:00|547.82|545.42|547.2|544.8|547.82|545.42|547.2|544.8|0
1646744350000|2022-03-08 12:59:10|547.07|544.67|546.32|543.92|547.32|544.92|546.32|543.92|0
1646744360000|2022-03-08 12:59:20|546.2|543.8|545.57|543.17|546.2|543.8|545.57|543.17|0
1646744370000|2022-03-08 12:59:30|545.7|543.3|545.32|542.92|545.7|543.3|545.07|542.67|0
1646744380000|2022-03-08 12:59:40|545.7|543.3|545.82|543.42|546.32|543.92|545.7|543.3|0
1646744390000|2022-03-08 12:59:50|545.57|543.17|546.07|543.67|546.07|543.67|545.57|543.17|0
1646744400000|2022-03-08 13:00:00|546.2|543.8|545.32|542.92|546.2|543.8|545.32|542.92|0
1646744410000|2022-03-08 13:00:10|545.82|543.42|546.82|544.42|546.82|544.42|545.07|542.67|0
1646744420000|2022-03-08 13:00:20|546.57|544.17|546.95|544.55|547.07|544.67|546.57|544.17|0
1646744430000|2022-03-08 13:00:30|547.2|544.8|547.32|544.92|547.32|544.92|547.07|544.67|0
1646744440000|2022-03-08 13:00:40|547.07|544.67|547.2|544.8|547.2|544.8|547.07|544.67|0
1646744450000|2022-03-08 13:00:50|547.32|544.92|548.32|545.92|548.32|545.92|547.32|544.92|0
1646744460000|2022-03-08 13:01:00|548.57|546.17|548.45|546.05|548.82|546.42|548.07|545.67|0
1646744470000|2022-03-08 13:01:10|548.32|545.92|548.7|546.3|549.07|546.67|548.07|545.67|0
1646744480000|2022-03-08 13:01:20|549.07|546.67|550.07|547.67|550.07|547.67|549.07|546.67|0
1646744490000|2022-03-08 13:01:30|549.57|547.17|550.57|548.17|550.57|548.17|549.57|547.17|0
1646744500000|2022-03-08 13:01:40|550.82|548.42|550.95|548.55|550.95|548.55|550.45|548.05|0
1646744510000|2022-03-08 13:01:50|550.57|548.17|551.57|549.17|551.82|549.42|550.57|548.17|0
1646744520000|2022-03-08 13:02:00|552.07|549.67|550.57|548.17|552.32|549.92|550.57|548.17|0
1646744530000|2022-03-08 13:02:10|550.82|548.42|551.2|548.8|551.32|548.92|550.82|548.42|0
1646744540000|2022-03-08 13:02:20|551.32|548.92|549.82|547.42|551.32|548.92|549.82|547.42|0
1646744550000|2022-03-08 13:02:30|550.07|547.67|549.45|547.05|550.07|547.67|549.32|546.92|0
1646744560000|2022-03-08 13:02:40|548.82|546.42|547.57|545.17|548.82|546.42|547.57|545.17|0
1646744570000|2022-03-08 13:02:50|547.95|545.55|547.82|545.42|547.95|545.55|547.82|545.42|0
1646744580000|2022-03-08 13:03:00|547.95|545.55|548.57|546.17|548.57|546.17|547.7|545.3|0
1646744590000|2022-03-08 13:03:10|548.32|545.92|548.07|545.67|548.32|545.92|548.07|545.67|0
1646744600000|2022-03-08 13:03:20|547.82|545.42|548.07|545.67|548.07|545.67|547.82|545.42|0
1646744610000|2022-03-08 13:03:30|548.32|545.92|547.82|545.42|548.32|545.92|547.82|545.42|0
1646744620000|2022-03-08 13:03:40|547.7|545.3|548.07|545.67|548.07|545.67|547.7|545.3|0
1646744630000|2022-03-08 13:03:50|548.32|545.92|548.07|545.67|548.32|545.92|548.07|545.67|0
1646744640000|2022-03-08 13:04:00|548.57|546.17|547.95|545.55|548.57|546.17|547.45|545.05|0
1646744650000|2022-03-08 13:04:10|547.7|545.3|547.82|545.42|547.82|545.42|547.57|545.17|0
1646744660000|2022-03-08 13:04:20|547.57|545.17|547.82|545.42|547.95|545.55|547.57|545.17|0
1646744670000|2022-03-08 13:04:30|547.7|545.3|547.07|544.67|547.7|545.3|547.07|544.67|0
1646744680000|2022-03-08 13:04:40|545.82|543.42|545.82|543.42|545.82|543.42|545.07|542.67|0
1646744690000|2022-03-08 13:04:50|545.57|543.17|545.07|542.67|545.57|543.17|544.7|542.3|0
1646744700000|2022-03-08 13:05:00|544.57|542.17|544.2|541.8|545.07|542.67|544.2|541.8|0
1646744710000|2022-03-08 13:05:10|544.32|541.92|543.57|541.17|544.57|542.17|543.57|541.17|0
1646744720000|2022-03-08 13:05:20|543.32|540.92|542.57|540.17|543.32|540.92|542.45|540.05|0
1646744730000|2022-03-08 13:05:30|542.7|540.3|543.32|540.92|543.32|540.92|542.32|539.92|0
1646744740000|2022-03-08 13:05:40|543.82|541.42|543.2|540.8|543.82|541.42|543.2|540.8|0
1646744750000|2022-03-08 13:05:50|542.95|540.55|542.95|540.55|542.95|540.55|542.95|540.55|0
1646744760000|2022-03-08 13:06:00|542.82|540.42|543.32|540.92|543.32|540.92|542.82|540.42|0
1646744770000|2022-03-08 13:06:10|542.82|540.42|544.45|542.05|544.45|542.05|542.82|540.42|0
1646744780000|2022-03-08 13:06:20|544.82|542.42|544.2|541.8|544.82|542.42|544.2|541.8|0
1646744790000|2022-03-08 13:06:30|544.45|542.05|544.82|542.42|544.82|542.42|543.95|541.55|0
1646744800000|2022-03-08 13:06:40|545.45|543.05|547.45|545.05|547.45|545.05|545.45|543.05|0
1646744810000|2022-03-08 13:06:50|547.2|544.8|547.07|544.67|547.2|544.8|547.07|544.67|0
1646744820000|2022-03-08 13:07:00|546.7|544.3|546.07|543.67|546.7|544.3|546.07|543.67|0
1646744830000|2022-03-08 13:07:10|545.7|543.3|545.45|543.05|545.7|543.3|545.32|542.92|0
1646744840000|2022-03-08 13:07:20|545.2|542.8|544.32|541.92|545.2|542.8|544.32|541.92|0
1646744850000|2022-03-08 13:07:30|544.45|542.05|544.32|541.92|544.45|542.05|543.57|541.17|0
1646744860000|2022-03-08 13:07:40|544.57|542.17|544.95|542.55|544.95|542.55|544.07|541.67|0
1646744870000|2022-03-08 13:07:50|545.2|542.8|544.7|542.3|545.2|542.8|544.57|542.17|0
1646744880000|2022-03-08 13:08:00|544.82|542.42|545.57|543.17|545.7|543.3|544.82|542.42|0
1646744890000|2022-03-08 13:08:10|546.07|543.67|546.45|544.05|546.45|544.05|545.95|543.55|0
1646744900000|2022-03-08 13:08:20|546.7|544.3|546.2|543.8|546.7|544.3|546.2|543.8|0
1646744910000|2022-03-08 13:08:30|546.57|544.17|546.32|543.92|546.57|544.17|546.32|543.92|0
1646744920000|2022-03-08 13:08:40|546.45|544.05|546.57|544.17|546.57|544.17|546.45|544.05|0
1646744930000|2022-03-08 13:08:50|545.57|543.17|545.45|543.05|545.7|543.3|545.45|543.05|0
1646744940000|2022-03-08 13:09:00|545.57|543.17|544.57|542.17|545.57|543.17|543.95|541.55|0
1646744950000|2022-03-08 13:09:10|544.07|541.67|543.82|541.42|544.07|541.67|543.82|541.42|0
1646744960000|2022-03-08 13:09:20|543.57|541.17|544.07|541.67|544.32|541.92|543.57|541.17|0
1646744970000|2022-03-08 13:09:30|544.45|542.05|544.32|541.92|544.45|542.05|544.07|541.67|0
1646744980000|2022-03-08 13:09:40|544.82|542.42|544.82|542.42|545.07|542.67|544.82|542.42|0
1646744990000|2022-03-08 13:09:50|544.7|542.3|544.57|542.17|544.82|542.42|544.57|542.17|0
1646745000000|2022-03-08 13:10:00|543.95|541.55|543.82|541.42|544.2|541.8|543.82|541.42|0
1646745010000|2022-03-08 13:10:10|544.07|541.67|544.57|542.17|544.7|542.3|544.07|541.67|0
1646745020000|2022-03-08 13:10:20|544.82|542.42|545.57|543.17|545.57|543.17|544.45|542.05|0
1646745030000|2022-03-08 13:10:30|545.45|543.05|545.45|543.05|545.95|543.55|545.45|543.05|0
1646745040000|2022-03-08 13:10:40|545.2|542.8|547.07|544.67|547.07|544.67|545.2|542.8|0
1646745050000|2022-03-08 13:10:50|548.45|546.05|548.7|546.3|548.7|546.3|548.45|546.05|0
1646745060000|2022-03-08 13:11:00|548.2|545.8|551.82|549.42|551.82|549.42|548.2|545.8|0
1646745070000|2022-03-08 13:11:10|553.82|551.42|554.82|552.42|554.82|552.42|552.07|549.67|0
1646745080000|2022-03-08 13:11:20|556.82|554.42|558.82|556.42|558.82|556.42|556.82|554.42|0
1646745090000|2022-03-08 13:11:30|558.07|555.67|558.07|555.67|558.07|555.67|557.07|554.67|0
1646745100000|2022-03-08 13:11:40|559.7|557.3|557.57|555.17|559.7|557.3|557.57|555.17|0
1646745110000|2022-03-08 13:11:50|558.82|556.42|556.95|554.55|558.82|556.42|556.07|553.67|0
1646745120000|2022-03-08 13:12:00|555.32|552.92|554.7|552.3|556.07|553.67|554.7|552.3|0
1646745130000|2022-03-08 13:12:10|556.07|553.67|555.32|552.92|556.07|553.67|555.07|552.67|0
1646745140000|2022-03-08 13:12:20|556.07|553.67|556.7|554.3|556.7|554.3|556.07|553.67|0
1646745150000|2022-03-08 13:12:30|555.57|553.17|555.57|553.17|555.57|553.17|554.95|552.55|0
1646745160000|2022-03-08 13:12:40|554.95|552.55|556.07|553.67|556.07|553.67|554.95|552.55|0
1646745170000|2022-03-08 13:12:50|555.95|553.55|555.7|553.3|555.95|553.55|555.7|553.3|0
1646745180000|2022-03-08 13:13:00|555.82|553.42|557.07|554.67|557.07|554.67|555.82|553.42|0
1646745190000|2022-03-08 13:13:10|557.2|554.8|555.95|553.55|557.2|554.8|555.95|553.55|0
1646745200000|2022-03-08 13:13:20|556.32|553.92|557.82|555.42|557.82|555.42|556.32|553.92|0
1646745210000|2022-03-08 13:13:30|557.7|555.3|559.32|556.92|559.32|556.92|557.7|555.3|0
1646745220000|2022-03-08 13:13:40|558.7|556.3|559.32|556.92|559.32|556.92|558.32|555.92|0
1646745230000|2022-03-08 13:13:50|559.07|556.67|561.45|559.05|561.45|559.05|559.07|556.67|0
1646745240000|2022-03-08 13:14:00|561.07|558.67|562.07|559.67|562.07|559.67|561.07|558.67|0
1646745250000|2022-03-08 13:14:10|561.07|558.67|560.57|558.17|561.07|558.67|559.82|557.42|0
1646745260000|2022-03-08 13:14:20|559.57|557.17|560.32|557.92|560.57|558.17|559.57|557.17|0
1646745270000|2022-03-08 13:14:30|561.32|558.92|561.82|559.42|561.82|559.42|561.32|558.92|0
1646745280000|2022-03-08 13:14:40|564.32|561.92|563.57|561.17|564.32|561.92|563.57|561.17|0
1646745290000|2022-03-08 13:14:50|563.32|560.92|562.95|560.55|563.32|560.92|562.82|560.42|0
1646745300000|2022-03-08 13:15:00|561.57|559.17|561.45|559.05|561.57|559.17|561.45|559.05|0
1646745310000|2022-03-08 13:15:10|561.07|558.67|562.32|559.92|562.32|559.92|559.57|557.17|0
1646745320000|2022-03-08 13:15:20|561.82|559.42|562.32|559.92|562.57|560.17|561.82|559.42|0
1646745330000|2022-03-08 13:15:30|562.7|560.3|562.82|560.42|563.07|560.67|562.7|560.3|0
1646745340000|2022-03-08 13:15:40|562.57|560.17|562.95|560.55|562.95|560.55|562.32|559.92|0
1646745350000|2022-03-08 13:15:50|562.45|560.05|561.07|558.67|562.45|560.05|560.32|557.92|0
1646745360000|2022-03-08 13:16:00|561.7|559.3|562.45|560.05|562.45|560.05|561.57|559.17|0
1646745370000|2022-03-08 13:16:10|562.57|560.17|563.32|560.92|563.32|560.92|562.57|560.17|0
1646745380000|2022-03-08 13:16:20|561.95|559.55|561.57|559.17|562.82|560.42|561.57|559.17|0
1646745390000|2022-03-08 13:16:30|560.57|558.17|561.57|559.17|561.57|559.17|560.57|558.17|0
1646745400000|2022-03-08 13:16:40|562.07|559.67|560.57|558.17|562.07|559.67|560.57|558.17|0
1646745410000|2022-03-08 13:16:50|561.45|559.05|560.57|558.17|561.45|559.05|560.57|558.17|0
1646745420000|2022-03-08 13:17:00|560.95|558.55|560.7|558.3|560.95|558.55|560.7|558.3|0
1646745430000|2022-03-08 13:17:10|560.32|557.92|559.95|557.55|560.32|557.92|559.95|557.55|0
1646745440000|2022-03-08 13:17:20|560.07|557.67|559.07|556.67|560.07|557.67|559.07|556.67|0
1646745450000|2022-03-08 13:17:30|558.07|555.67|558.45|556.05|559.07|556.67|558.07|555.67|0
1646745460000|2022-03-08 13:17:40|558.7|556.3|557.95|555.55|558.7|556.3|557.95|555.55|0
1646745470000|2022-03-08 13:17:50|557.82|555.42|557.45|555.05|557.82|555.42|557.45|555.05|0
1646745480000|2022-03-08 13:18:00|558.57|556.17|559.07|556.67|559.2|556.8|558.57|556.17|0
1646745490000|2022-03-08 13:18:10|559.57|557.17|559.57|557.17|559.57|557.17|559.57|557.17|0
1646745500000|2022-03-08 13:18:20|559.95|557.55|559.57|557.17|560.57|558.17|559.45|557.05|0
1646745510000|2022-03-08 13:18:30|559.32|556.92|557.82|555.42|559.57|557.17|557.82|555.42|0
1646745520000|2022-03-08 13:18:40|557.57|555.17|557.32|554.92|557.57|555.17|557.32|554.92|0
1646745530000|2022-03-08 13:18:50|558.07|555.67|557.95|555.55|558.07|555.67|557.57|555.17|0
1646745540000|2022-03-08 13:19:00|558.07|555.67|557.57|555.17|558.07|555.67|557.57|555.17|0
1646745550000|2022-03-08 13:19:10|557.7|555.3|557.32|554.92|557.7|555.3|557.32|554.92|0
1646745560000|2022-03-08 13:19:20|557.57|555.17|557.32|554.92|557.57|555.17|557.32|554.92|0
1646745570000|2022-03-08 13:19:30|557.07|554.67|557.32|554.92|557.32|554.92|557.07|554.67|0
1646745580000|2022-03-08 13:19:40|557.82|555.42|557.82|555.42|558.32|555.92|557.82|555.42|0
1646745590000|2022-03-08 13:19:50|557.57|555.17|559.45|557.05|559.45|557.05|557.57|555.17|0
1646745600000|2022-03-08 13:20:00|559.07|556.67|558.07|555.67|559.07|556.67|558.07|555.67|0
1646745610000|2022-03-08 13:20:10|558.45|556.05|559.7|557.3|559.7|557.3|558.45|556.05|0
1646745620000|2022-03-08 13:20:20|559.82|557.42|559.82|557.42|559.95|557.55|559.82|557.42|0
1646745630000|2022-03-08 13:20:30|560.32|557.92|560.07|557.67|560.32|557.92|559.95|557.55|0
1646745640000|2022-03-08 13:20:40|560.32|557.92|560.57|558.17|560.82|558.42|560.32|557.92|0
1646745650000|2022-03-08 13:20:50|561.45|559.05|561.82|559.42|561.82|559.42|561.45|559.05|0
1646745660000|2022-03-08 13:21:00|562.45|560.05|562.82|560.42|562.82|560.42|562.07|559.67|0
1646745670000|2022-03-08 13:21:10|562.07|559.67|562.07|559.67|562.32|559.92|562.07|559.67|0
1646745680000|2022-03-08 13:21:20|561.57|559.17|561.32|558.92|561.57|559.17|561.07|558.67|0
1646745690000|2022-03-08 13:21:30|560.7|558.3|560.2|557.8|560.7|558.3|560.07|557.67|0
1646745700000|2022-03-08 13:21:40|559.95|557.55|559.95|557.55|559.95|557.55|559.57|557.17|0
1646745710000|2022-03-08 13:21:50|560.57|558.17|560.82|558.42|560.82|558.42|560.57|558.17|0
1646745720000|2022-03-08 13:22:00|561.45|559.05|561.07|558.67|561.57|559.17|561.07|558.67|0
1646745730000|2022-03-08 13:22:10|560.45|558.05|560.2|557.8|560.57|558.17|560.2|557.8|0
1646745740000|2022-03-08 13:22:20|559.95|557.55|558.95|556.55|559.95|557.55|558.95|556.55|0
1646745750000|2022-03-08 13:22:30|558.7|556.3|559.82|557.42|560.07|557.67|558.7|556.3|0
1646745760000|2022-03-08 13:22:40|561.57|559.17|561.32|558.92|561.57|559.17|561.32|558.92|0
1646745770000|2022-03-08 13:22:50|561.57|559.17|563.7|561.3|563.7|561.3|561.57|559.17|0
1646745780000|2022-03-08 13:23:00|563.2|560.8|562.82|560.42|563.2|560.8|562.57|560.17|0
1646745790000|2022-03-08 13:23:10|562.57|560.17|560.82|558.42|562.57|560.17|560.82|558.42|0
1646745800000|2022-03-08 13:23:20|561.07|558.67|560.82|558.42|561.07|558.67|560.7|558.3|0
1646745810000|2022-03-08 13:23:30|560.07|557.67|560.2|557.8|560.2|557.8|559.82|557.42|0
1646745820000|2022-03-08 13:23:40|560.32|557.92|560.7|558.3|560.7|558.3|560.2|557.8|0
1646745830000|2022-03-08 13:23:50|560.82|558.42|561.07|558.67|561.32|558.92|560.57|558.17|0
1646745840000|2022-03-08 13:24:00|560.57|558.17|559.32|556.92|560.57|558.17|559.32|556.92|0
1646745850000|2022-03-08 13:24:10|559.2|556.8|559.2|556.8|559.32|556.92|559.2|556.8|0
1646745860000|2022-03-08 13:24:20|559.07|556.67|559.82|557.42|559.82|557.42|558.82|556.42|0
1646745870000|2022-03-08 13:24:30|559.95|557.55|560.82|558.42|560.82|558.42|559.95|557.55|0
1646745880000|2022-03-08 13:24:40|560.57|558.17|560.82|558.42|560.82|558.42|560.57|558.17|0
1646745890000|2022-03-08 13:24:50|560.7|558.3|562.2|559.8|562.2|559.8|560.57|558.17|0
1646745900000|2022-03-08 13:25:00|561.82|559.42|561.95|559.55|561.95|559.55|561.82|559.42|0
1646745910000|2022-03-08 13:25:10|562.32|559.92|561.32|558.92|562.32|559.92|560.82|558.42|0
1646745920000|2022-03-08 13:25:20|562.45|560.05|561.7|559.3|562.57|560.17|561.7|559.3|0
1646745930000|2022-03-08 13:25:30|561.2|558.8|560.57|558.17|561.2|558.8|560.57|558.17|0
1646745940000|2022-03-08 13:25:40|560.32|557.92|560.32|557.92|560.57|558.17|560.32|557.92|0
1646745950000|2022-03-08 13:25:50|560.57|558.17|560.07|557.67|560.7|558.3|560.07|557.67|0
1646745960000|2022-03-08 13:26:00|559.07|556.67|559.07|556.67|559.07|556.67|559.07|556.67|0
1646745970000|2022-03-08 13:26:10|558.82|556.42|557.82|555.42|558.82|556.42|557.82|555.42|0
1646745980000|2022-03-08 13:26:20|558.32|555.92|558.07|555.67|558.32|555.92|558.07|555.67|0
1646745990000|2022-03-08 13:26:30|558.32|555.92|557.82|555.42|558.32|555.92|557.57|555.17|0
1646746000000|2022-03-08 13:26:40|557.57|555.17|558.57|556.17|558.57|556.17|557.57|555.17|0
1646746010000|2022-03-08 13:26:50|557.32|554.92|557.07|554.67|557.32|554.92|556.82|554.42|0
1646746020000|2022-03-08 13:27:00|557.32|554.92|557.32|554.92|557.32|554.92|557.07|554.67|0
1646746030000|2022-03-08 13:27:10|557.2|554.8|556.2|553.8|557.57|555.17|556.2|553.8|0
1646746040000|2022-03-08 13:27:20|556.57|554.17|557.07|554.67|557.07|554.67|556.57|554.17|0
1646746050000|2022-03-08 13:27:30|556.45|554.05|556.82|554.42|557.2|554.8|556.45|554.05|0
1646746060000|2022-03-08 13:27:40|556.57|554.17|556.32|553.92|556.57|554.17|556.32|553.92|0
1646746070000|2022-03-08 13:27:50|556.07|553.67|556.07|553.67|556.2|553.8|556.07|553.67|0
1646746080000|2022-03-08 13:28:00|556.45|554.05|558.32|555.92|558.32|555.92|556.45|554.05|0
1646746090000|2022-03-08 13:28:10|558.57|556.17|557.7|555.3|558.82|556.42|557.7|555.3|0
1646746100000|2022-03-08 13:28:20|557.95|555.55|557.2|554.8|557.95|555.55|557.2|554.8|0
1646746110000|2022-03-08 13:28:30|557.07|554.67|557.32|554.92|557.32|554.92|557.07|554.67|0
1646746120000|2022-03-08 13:28:40|557.45|555.05|558.07|555.67|558.07|555.67|557.45|555.05|0
1646746130000|2022-03-08 13:28:50|557.82|555.42|557.45|555.05|557.82|555.42|557.45|555.05|0
1646746140000|2022-03-08 13:29:00|557.2|554.8|557.57|555.17|557.57|555.17|557.2|554.8|0
1646746150000|2022-03-08 13:29:10|557.82|555.42|556.95|554.55|557.82|555.42|556.82|554.42|0
1646746160000|2022-03-08 13:29:20|556.7|554.3|556.82|554.42|556.82|554.42|556.7|554.3|0
1646746170000|2022-03-08 13:29:30|556.32|553.92|556.32|553.92|556.32|553.92|556.07|553.67|0
1646746180000|2022-03-08 13:29:40|556.57|554.17|556.57|554.17|556.57|554.17|556.32|553.92|0
1646746190000|2022-03-08 13:29:50|556.7|554.3|556.82|554.42|556.82|554.42|556.45|554.05|0
1646746200000|2022-03-08 13:30:00|556.7|554.3|556.7|554.3|556.7|554.3|556.57|554.17|0
1646746210000|2022-03-08 13:30:10|556.32|553.92|557.82|555.42|557.82|555.42|556.2|553.8|0
1646746220000|2022-03-08 13:30:20|557.45|555.05|557.82|555.42|558.07|555.67|557.45|555.05|0
1646746230000|2022-03-08 13:30:30|557.45|555.05|557.82|555.42|558.07|555.67|557.45|555.05|0
1646746240000|2022-03-08 13:30:40|557.32|554.92|556.32|553.92|557.32|554.92|556.32|553.92|0
1646746250000|2022-03-08 13:30:50|556.7|554.3|556.07|553.67|556.7|554.3|556.07|553.67|0
1646746260000|2022-03-08 13:31:00|556.32|553.92|556.07|553.67|556.32|553.92|556.07|553.67|0
1646746270000|2022-03-08 13:31:10|557.07|554.67|556.82|554.42|557.07|554.67|556.57|554.17|0
1646746280000|2022-03-08 13:31:20|557.32|554.92|557.57|555.17|557.82|555.42|557.32|554.92|0
1646746290000|2022-03-08 13:31:30|557.7|555.3|557.32|554.92|557.7|555.3|557.32|554.92|0
1646746300000|2022-03-08 13:31:40|557.57|555.17|557.82|555.42|558.2|555.8|557.57|555.17|0
1646746310000|2022-03-08 13:31:50|558.07|555.67|558.57|556.17|558.82|556.42|557.57|555.17|0
1646746320000|2022-03-08 13:32:00|558.45|556.05|559.57|557.17|559.57|557.17|558.32|555.92|0
1646746330000|2022-03-08 13:32:10|559.32|556.92|559.07|556.67|559.32|556.92|559.07|556.67|0
1646746340000|2022-03-08 13:32:20|559.45|557.05|559.32|556.92|559.45|557.05|559.32|556.92|0
1646746350000|2022-03-08 13:32:30|558.82|556.42|558.82|556.42|559.32|556.92|558.82|556.42|0
1646746360000|2022-03-08 13:32:40|558.7|556.3|559.32|556.92|559.32|556.92|558.57|556.17|0
1646746370000|2022-03-08 13:32:50|559.57|557.17|560.07|557.67|560.07|557.67|559.57|557.17|0
1646746380000|2022-03-08 13:33:00|560.32|557.92|561.07|558.67|561.07|558.67|560.32|557.92|0
1646746390000|2022-03-08 13:33:10|560.7|558.3|559.07|556.67|560.7|558.3|558.82|556.42|0
1646746400000|2022-03-08 13:33:20|558.82|556.42|558.95|556.55|559.07|556.67|558.82|556.42|0
1646746410000|2022-03-08 13:33:30|558.32|555.92|558.57|556.17|558.7|556.3|558.32|555.92|0
1646746420000|2022-03-08 13:33:40|557.32|554.92|558.95|556.55|558.95|556.55|557.32|554.92|0
1646746430000|2022-03-08 13:33:50|558.7|556.3|559.07|556.67|559.32|556.92|558.7|556.3|0
1646746440000|2022-03-08 13:34:00|559.2|556.8|559.82|557.42|559.82|557.42|558.82|556.42|0
1646746450000|2022-03-08 13:34:10|560.32|557.92|560.32|557.92|560.82|558.42|560.32|557.92|0
1646746460000|2022-03-08 13:34:20|560.07|557.67|558.32|555.92|560.07|557.67|558.32|555.92|0
1646746470000|2022-03-08 13:34:30|557.7|555.3|558.32|555.92|558.32|555.92|557.7|555.3|0
1646746480000|2022-03-08 13:34:40|558.07|555.67|558.45|556.05|558.45|556.05|558.07|555.67|0
1646746490000|2022-03-08 13:34:50|559.57|557.17|559.07|556.67|559.7|557.3|559.07|556.67|0
1646746500000|2022-03-08 13:35:00|558.82|556.42|559.57|557.17|559.95|557.55|558.82|556.42|0
1646746510000|2022-03-08 13:35:10|558.82|556.42|557.82|555.42|558.82|556.42|557.82|555.42|0
1646746520000|2022-03-08 13:35:20|557.57|555.17|557.57|555.17|557.57|555.17|557.57|555.17|0
1646746530000|2022-03-08 13:35:30|557.7|555.3|557.95|555.55|557.95|555.55|557.57|555.17|0
1646746540000|2022-03-08 13:35:40|557.32|554.92|556.82|554.42|557.32|554.92|556.82|554.42|0
1646746550000|2022-03-08 13:35:50|556.57|554.17|556.32|553.92|556.82|554.42|556.32|553.92|0
1646746560000|2022-03-08 13:36:00|555.32|552.92|555.57|553.17|555.57|553.17|555.07|552.67|0
1646746570000|2022-03-08 13:36:10|555.82|553.42|555.07|552.67|556.45|554.05|555.07|552.67|0
1646746580000|2022-03-08 13:36:20|554.57|552.17|553.82|551.42|554.82|552.42|553.82|551.42|0
1646746590000|2022-03-08 13:36:30|552.33|549.93|553.57|551.17|553.57|551.17|552.33|549.93|0
1646746600000|2022-03-08 13:36:40|554.07|551.67|553.07|550.67|554.07|551.67|553.07|550.67|0
1646746610000|2022-03-08 13:36:50|553.2|550.8|553.2|550.8|553.2|550.8|553.07|550.67|0
1646746620000|2022-03-08 13:37:00|552.82|550.42|552.57|550.17|552.82|550.42|552.57|550.17|0
1646746630000|2022-03-08 13:37:10|552.08|549.68|551.08|548.68|552.08|549.68|551.08|548.68|0
1646746640000|2022-03-08 13:37:20|551.33|548.93|551.58|549.18|551.58|549.18|550.83|548.43|0
1646746650000|2022-03-08 13:37:30|551.71|549.31|551.33|548.93|551.71|549.31|551.21|548.81|0
1646746660000|2022-03-08 13:37:40|550.83|548.43|550.83|548.43|550.83|548.43|550.83|548.43|0
1646746670000|2022-03-08 13:37:50|550.58|548.18|551.21|548.81|551.21|548.81|550.58|548.18|0
1646746680000|2022-03-08 13:38:00|551.33|548.93|551.58|549.18|551.58|549.18|551.33|548.93|0
1646746690000|2022-03-08 13:38:10|550.83|548.43|550.58|548.18|550.83|548.43|550.58|548.18|0
1646746700000|2022-03-08 13:38:20|550.83|548.43|549.83|547.43|550.83|548.43|549.83|547.43|0
1646746710000|2022-03-08 13:38:30|550.21|547.81|549.83|547.43|550.83|548.43|549.83|547.43|0
1646746720000|2022-03-08 13:38:40|549.46|547.06|550.33|547.93|550.33|547.93|549.46|547.06|0
1646746730000|2022-03-08 13:38:50|550.08|547.68|551.08|548.68|551.08|548.68|550.08|547.68|0
1646746740000|2022-03-08 13:39:00|550.96|548.56|551.83|549.43|551.83|549.43|550.96|548.56|0
1646746750000|2022-03-08 13:39:10|552.08|549.68|551.58|549.18|552.08|549.68|551.58|549.18|0
1646746760000|2022-03-08 13:39:20|551.46|549.06|550.83|548.43|551.46|549.06|550.83|548.43|0
1646746770000|2022-03-08 13:39:30|550.58|548.18|549.83|547.43|550.58|548.18|549.83|547.43|0
1646746780000|2022-03-08 13:39:40|549.58|547.18|550.08|547.68|550.08|547.68|549.58|547.18|0
1646746790000|2022-03-08 13:39:50|549.83|547.43|550.21|547.81|550.33|547.93|549.83|547.43|0
1646746800000|2022-03-08 13:40:00|550.33|547.93|549.83|547.43|550.33|547.93|549.83|547.43|0
1646746810000|2022-03-08 13:40:10|549.58|547.18|549.58|547.18|549.58|547.18|549.58|547.18|0
1646746820000|2022-03-08 13:40:20|550.08|547.68|549.33|546.93|550.08|547.68|549.33|546.93|0
1646746830000|2022-03-08 13:40:30|549.08|546.68|547.83|545.43|549.33|546.93|547.83|545.43|0
1646746840000|2022-03-08 13:40:40|547.46|545.06|547.83|545.43|547.96|545.56|547.46|545.06|0
1646746850000|2022-03-08 13:40:50|548.58|546.18|548.58|546.18|548.58|546.18|547.96|545.56|0
1646746860000|2022-03-08 13:41:00|548.96|546.56|548.58|546.18|548.96|546.56|548.58|546.18|0
1646746870000|2022-03-08 13:41:10|548.08|545.68|547.58|545.18|548.08|545.68|547.58|545.18|0
1646746880000|2022-03-08 13:41:20|547.83|545.43|546.58|544.18|547.83|545.43|546.58|544.18|0
1646746890000|2022-03-08 13:41:30|545.33|542.93|546.08|543.68|546.08|543.68|545.33|542.93|0
1646746900000|2022-03-08 13:41:40|547.08|544.68|546.33|543.93|547.08|544.68|546.33|543.93|0
1646746910000|2022-03-08 13:41:50|546.21|543.81|546.83|544.43|546.83|544.43|546.21|543.81|0
1646746920000|2022-03-08 13:42:00|547.08|544.68|547.46|545.06|547.46|545.06|547.08|544.68|0
1646746930000|2022-03-08 13:42:10|547.58|545.18|547.83|545.43|547.83|545.43|547.33|544.93|0
1646746940000|2022-03-08 13:42:20|548.08|545.68|547.58|545.18|548.08|545.68|547.58|545.18|0
1646746950000|2022-03-08 13:42:30|547.71|545.31|547.71|545.31|547.83|545.43|547.71|545.31|0
1646746960000|2022-03-08 13:42:40|547.58|545.18|548.33|545.93|548.33|545.93|547.58|545.18|0
1646746970000|2022-03-08 13:42:50|548.08|545.68|548.33|545.93|548.33|545.93|548.08|545.68|0
1646746980000|2022-03-08 13:43:00|547.71|545.31|548.46|546.06|548.46|546.06|547.71|545.31|0
1646746990000|2022-03-08 13:43:10|548.21|545.81|549.71|547.31|549.71|547.31|548.21|545.81|0
1646747000000|2022-03-08 13:43:20|550.08|547.68|550.82|548.42|551.07|548.67|550.08|547.68|0
1646747010000|2022-03-08 13:43:30|551.57|549.17|551.57|549.17|551.57|549.17|551.57|549.17|0
1646747020000|2022-03-08 13:43:40|551.82|549.42|550.95|548.55|551.82|549.42|550.95|548.55|0
1646747030000|2022-03-08 13:43:50|551.32|548.92|551.45|549.05|551.82|549.42|551.32|548.92|0
1646747040000|2022-03-08 13:44:00|551.2|548.8|550.95|548.55|551.32|548.92|550.95|548.55|0
1646747050000|2022-03-08 13:44:10|551.07|548.67|551.07|548.67|551.07|548.67|550.82|548.42|0
1646747060000|2022-03-08 13:44:20|550.7|548.3|550.82|548.42|551.2|548.8|550.7|548.3|0
1646747070000|2022-03-08 13:44:30|550.45|548.05|549.7|547.3|550.45|548.05|549.57|547.17|0
1646747080000|2022-03-08 13:44:40|550.32|547.92|550.95|548.55|551.07|548.67|550.32|547.92|0
1646747090000|2022-03-08 13:44:50|550.82|548.42|551.32|548.92|551.32|548.92|550.7|548.3|0
1646747100000|2022-03-08 13:45:00|550.95|548.55|551.32|548.92|551.32|548.92|550.95|548.55|0
1646747110000|2022-03-08 13:45:10|551.07|548.67|551.32|548.92|551.45|549.05|551.07|548.67|0
1646747120000|2022-03-08 13:45:20|551.57|549.17|550.45|548.05|551.57|549.17|550.32|547.92|0
1646747130000|2022-03-08 13:45:30|550.82|548.42|551.32|548.92|551.32|548.92|550.7|548.3|0
1646747140000|2022-03-08 13:45:40|551.57|549.17|552.32|549.92|552.32|549.92|551.57|549.17|0
1646747150000|2022-03-08 13:45:50|552.2|549.8|551.95|549.55|552.2|549.8|551.82|549.42|0
1646747160000|2022-03-08 13:46:00|550.57|548.17|549.32|546.92|550.57|548.17|549.32|546.92|0
1646747170000|2022-03-08 13:46:10|548.57|546.17|548.32|545.92|548.82|546.42|548.32|545.92|0
1646747180000|2022-03-08 13:46:20|548.07|545.67|548.32|545.92|548.32|545.92|548.07|545.67|0
1646747190000|2022-03-08 13:46:30|548.57|546.17|549.07|546.67|549.07|546.67|548.32|545.92|0
1646747200000|2022-03-08 13:46:40|549.57|547.17|549.32|546.92|549.82|547.42|549.07|546.67|0
1646747210000|2022-03-08 13:46:50|549.2|546.8|549.2|546.8|549.2|546.8|549.2|546.8|0
1646747220000|2022-03-08 13:47:00|549.07|546.67|548.95|546.55|549.07|546.67|548.57|546.17|0
1646747230000|2022-03-08 13:47:10|548.7|546.3|548.45|546.05|549.07|546.67|548.45|546.05|0
1646747240000|2022-03-08 13:47:20|548.32|545.92|547.57|545.17|548.32|545.92|547.57|545.17|0
1646747250000|2022-03-08 13:47:30|547.95|545.55|548.07|545.67|548.2|545.8|547.95|545.55|0
1646747260000|2022-03-08 13:47:40|548.45|546.05|547.57|545.17|548.45|546.05|547.57|545.17|0
1646747270000|2022-03-08 13:47:50|547.7|545.3|547.57|545.17|547.7|545.3|547.45|545.05|0
1646747280000|2022-03-08 13:48:00|547.2|544.8|546.07|543.67|547.2|544.8|545.57|543.17|0
1646747290000|2022-03-08 13:48:10|545.7|543.3|546.57|544.17|546.95|544.55|545.7|543.3|0
1646747300000|2022-03-08 13:48:20|546.82|544.42|546.7|544.3|547.32|544.92|546.7|544.3|0
1646747310000|2022-03-08 13:48:30|546.57|544.17|546.32|543.92|547.07|544.67|546.32|543.92|0
1646747320000|2022-03-08 13:48:40|546.57|544.17|546.32|543.92|546.57|544.17|546.32|543.92|0
1646747330000|2022-03-08 13:48:50|546.82|544.42|546.82|544.42|546.82|544.42|546.82|544.42|0
1646747340000|2022-03-08 13:49:00|547.07|544.67|547.7|545.3|547.7|545.3|547.07|544.67|0
1646747350000|2022-03-08 13:49:10|548.07|545.67|548.32|545.92|548.32|545.92|547.82|545.42|0
1646747360000|2022-03-08 13:49:20|548.57|546.17|548.32|545.92|548.57|546.17|548.32|545.92|0
1646747370000|2022-03-08 13:49:30|548.07|545.67|547.82|545.42|548.07|545.67|547.07|544.67|0
1646747380000|2022-03-08 13:49:40|547.07|544.67|547.7|545.3|548.07|545.67|547.07|544.67|0
1646747390000|2022-03-08 13:49:50|548.07|545.67|547.95|545.55|548.07|545.67|547.32|544.92|0
1646747400000|2022-03-08 13:50:00|548.2|545.8|548.45|546.05|548.45|546.05|547.82|545.42|0
1646747410000|2022-03-08 13:50:10|548.7|546.3|548.32|545.92|548.7|546.3|548.32|545.92|0
1646747420000|2022-03-08 13:50:20|548.2|545.8|549.32|546.92|549.32|546.92|548.2|545.8|0
1646747430000|2022-03-08 13:50:30|549.82|547.42|550.7|548.3|550.7|548.3|549.82|547.42|0
1646747440000|2022-03-08 13:50:40|551.07|548.67|550.82|548.42|551.07|548.67|550.82|548.42|0
1646747450000|2022-03-08 13:50:50|550.95|548.55|551.57|549.17|551.57|549.17|550.95|548.55|0
1646747460000|2022-03-08 13:51:00|551.32|548.92|550.2|547.8|551.32|548.92|550.2|547.8|0
1646747470000|2022-03-08 13:51:10|550.07|547.67|550.07|547.67|550.32|547.92|550.07|547.67|0
1646747480000|2022-03-08 13:51:20|549.57|547.17|550.2|547.8|550.2|547.8|549.57|547.17|0
1646747490000|2022-03-08 13:51:30|549.82|547.42|549.57|547.17|550.2|547.8|549.57|547.17|0
1646747500000|2022-03-08 13:51:40|549.7|547.3|548.32|545.92|549.7|547.3|548.07|545.67|0
1646747510000|2022-03-08 13:51:50|547.57|545.17|547.32|544.92|547.95|545.55|547.32|544.92|0
1646747520000|2022-03-08 13:52:00|547.45|545.05|547.32|544.92|547.45|545.05|547.07|544.67|0
1646747530000|2022-03-08 13:52:10|546.57|544.17|545.82|543.42|546.57|544.17|545.57|543.17|0
1646747540000|2022-03-08 13:52:20|545.32|542.92|546.32|543.92|546.32|543.92|545.32|542.92|0
1646747550000|2022-03-08 13:52:30|546.2|543.8|545.2|542.8|546.2|543.8|545.2|542.8|0
1646747560000|2022-03-08 13:52:40|545.07|542.67|545.32|542.92|545.57|543.17|545.07|542.67|0
1646747570000|2022-03-08 13:52:50|545.82|543.42|546.32|543.92|546.32|543.92|545.57|543.17|0
1646747580000|2022-03-08 13:53:00|545.82|543.42|545.57|543.17|545.82|543.42|545.57|543.17|0
1646747590000|2022-03-08 13:53:10|545.45|543.05|544.57|542.17|545.45|543.05|544.57|542.17|0
1646747600000|2022-03-08 13:53:20|544.07|541.67|543.7|541.3|544.07|541.67|543.7|541.3|0
1646747610000|2022-03-08 13:53:30|543.32|540.92|543.07|540.67|543.32|540.92|542.82|540.42|0
1646747620000|2022-03-08 13:53:40|542.82|540.42|541.82|539.42|542.82|540.42|541.82|539.42|0
1646747630000|2022-03-08 13:53:50|542.82|540.42|543.57|541.17|543.57|541.17|542.82|540.42|0
1646747640000|2022-03-08 13:54:00|543.32|540.92|543.82|541.42|543.82|541.42|543.32|540.92|0
1646747650000|2022-03-08 13:54:10|544.07|541.67|543.95|541.55|544.07|541.67|543.32|540.92|0
1646747660000|2022-03-08 13:54:20|544.07|541.67|543.57|541.17|544.07|541.67|542.82|540.42|0
1646747670000|2022-03-08 13:54:30|542.82|540.42|542.82|540.42|543.57|541.17|542.82|540.42|0
1646747680000|2022-03-08 13:54:40|543.82|541.42|544.32|541.92|544.45|542.05|543.82|541.42|0
1646747690000|2022-03-08 13:54:50|544.82|542.42|545.32|542.92|545.57|543.17|544.82|542.42|0
1646747700000|2022-03-08 13:55:00|545.07|542.67|544.82|542.42|545.57|543.17|544.57|542.17|0
1646747710000|2022-03-08 13:55:10|545.2|542.8|545.07|542.67|545.2|542.8|545.07|542.67|0
1646747720000|2022-03-08 13:55:20|544.95|542.55|545.32|542.92|545.32|542.92|544.95|542.55|0
1646747730000|2022-03-08 13:55:30|545.07|542.67|546.07|543.67|546.07|543.67|545.07|542.67|0
1646747740000|2022-03-08 13:55:40|545.57|543.17|545.82|543.42|545.82|543.42|545.45|543.05|0
1646747750000|2022-03-08 13:55:50|544.57|542.17|544.07|541.67|544.57|542.17|544.07|541.67|0
1646747760000|2022-03-08 13:56:00|544.32|541.92|543.7|541.3|544.32|541.92|543.57|541.17|0
1646747770000|2022-03-08 13:56:10|543.95|541.55|544.82|542.42|544.82|542.42|543.95|541.55|0
1646747780000|2022-03-08 13:56:20|544.32|541.92|544.57|542.17|544.57|542.17|544.32|541.92|0
1646747790000|2022-03-08 13:56:30|545.07|542.67|545.45|543.05|545.57|543.17|545.07|542.67|0
1646747800000|2022-03-08 13:56:40|545.57|543.17|545.82|543.42|545.82|543.42|545.2|542.8|0
1646747810000|2022-03-08 13:56:50|545.7|543.3|545.07|542.67|545.7|543.3|545.07|542.67|0
1646747820000|2022-03-08 13:57:00|544.95|542.55|545.57|543.17|545.57|543.17|544.82|542.42|0
1646747830000|2022-03-08 13:57:10|545.32|542.92|545.32|542.92|545.82|543.42|545.32|542.92|0
1646747840000|2022-03-08 13:57:20|545.82|543.42|545.57|543.17|545.82|543.42|545.57|543.17|0
1646747850000|2022-03-08 13:57:30|546.07|543.67|546.45|544.05|546.57|544.17|546.07|543.67|0
1646747860000|2022-03-08 13:57:40|545.95|543.55|545.57|543.17|546.07|543.67|545.57|543.17|0
1646747870000|2022-03-08 13:57:50|545.7|543.3|545.82|543.42|545.82|543.42|545.7|543.3|0
1646747880000|2022-03-08 13:58:00|546.07|543.67|546.57|544.17|546.57|544.17|546.07|543.67|0
1646747890000|2022-03-08 13:58:10|546.82|544.42|546.82|544.42|546.95|544.55|546.82|544.42|0
1646747900000|2022-03-08 13:58:20|547.07|544.67|548.07|545.67|548.07|545.67|547.07|544.67|0
1646747910000|2022-03-08 13:58:30|548.32|545.92|548.07|545.67|548.82|546.42|548.07|545.67|0
1646747920000|2022-03-08 13:58:40|547.57|545.17|548.07|545.67|548.57|546.17|547.57|545.17|0
1646747930000|2022-03-08 13:58:50|547.95|545.55|547.57|545.17|548.07|545.67|547.57|545.17|0
1646747940000|2022-03-08 13:59:00|547.82|545.42|547.57|545.17|547.82|545.42|547.57|545.17|0
1646747950000|2022-03-08 13:59:10|547.82|545.42|548.82|546.42|548.82|546.42|547.82|545.42|0
1646747960000|2022-03-08 13:59:20|549.07|546.67|549.2|546.8|549.2|546.8|549.07|546.67|0
1646747970000|2022-03-08 13:59:30|549.32|546.92|550.07|547.67|550.07|547.67|549.32|546.92|0
1646747980000|2022-03-08 13:59:40|550.57|548.17|549.57|547.17|550.7|548.3|549.57|547.17|0
1646747990000|2022-03-08 13:59:50|549.32|546.92|549.45|547.05|549.57|547.17|549.32|546.92|0
1646748000000|2022-03-08 14:00:00|549.82|547.42|549.82|547.42|550.07|547.67|549.82|547.42|0
1646748010000|2022-03-08 14:00:10|549.57|547.17|550.32|547.92|550.32|547.92|549.45|547.05|0
1646748020000|2022-03-08 14:00:20|550.07|547.67|550.57|548.17|550.57|548.17|550.07|547.67|0
1646748030000|2022-03-08 14:00:30|550.82|548.42|550.82|548.42|550.82|548.42|550.32|547.92|0
1646748040000|2022-03-08 14:00:40|551.57|549.17|552.57|550.17|552.57|550.17|551.57|549.17|0
1646748050000|2022-03-08 14:00:50|551.7|549.3|552.32|549.92|552.32|549.92|551.7|549.3|0
1646748060000|2022-03-08 14:01:00|551.82|549.42|552.07|549.67|552.07|549.67|551.82|549.42|0
1646748070000|2022-03-08 14:01:10|551.82|549.42|551.82|549.42|551.82|549.42|551.45|549.05|0
1646748080000|2022-03-08 14:01:20|552.32|549.92|552.32|549.92|552.57|550.17|552.32|549.92|0
1646748090000|2022-03-08 14:01:30|552.57|550.17|552.82|550.42|552.82|550.42|552.57|550.17|0
1646748100000|2022-03-08 14:01:40|553.07|550.67|553.07|550.67|553.32|550.92|552.82|550.42|0
1646748110000|2022-03-08 14:01:50|552.32|549.92|551.82|549.42|552.32|549.92|551.82|549.42|0
1646748120000|2022-03-08 14:02:00|551.32|548.92|551.57|549.17|551.82|549.42|551.32|548.92|0
1646748130000|2022-03-08 14:02:10|551.45|549.05|551.82|549.42|551.95|549.55|551.45|549.05|0
1646748140000|2022-03-08 14:02:20|551.57|549.17|550.32|547.92|551.57|549.17|550.32|547.92|0
1646748150000|2022-03-08 14:02:30|549.57|547.17|550.07|547.67|550.07|547.67|549.57|547.17|0
1646748160000|2022-03-08 14:02:40|549.57|547.17|550.07|547.67|550.07|547.67|549.32|546.92|0
1646748170000|2022-03-08 14:02:50|550.82|548.42|550.7|548.3|550.82|548.42|550.7|548.3|0
1646748180000|2022-03-08 14:03:00|550.07|547.67|550.82|548.42|551.07|548.67|550.07|547.67|0
1646748190000|2022-03-08 14:03:10|550.2|547.8|550.07|547.67|550.45|548.05|550.07|547.67|0
1646748200000|2022-03-08 14:03:20|549.82|547.42|548.32|545.92|549.82|547.42|547.95|545.55|0
1646748210000|2022-03-08 14:03:30|548.45|546.05|547.32|544.92|548.45|546.05|547.32|544.92|0
1646748220000|2022-03-08 14:03:40|546.7|544.3|546.82|544.42|547.2|544.8|546.7|544.3|0
1646748230000|2022-03-08 14:03:50|547.07|544.67|547.95|545.55|548.07|545.67|547.07|544.67|0
1646748240000|2022-03-08 14:04:00|547.82|545.42|548.2|545.8|548.2|545.8|547.7|545.3|0
1646748250000|2022-03-08 14:04:10|548.57|546.17|548.32|545.92|548.57|546.17|548.2|545.8|0
1646748260000|2022-03-08 14:04:20|547.95|545.55|548.32|545.92|548.32|545.92|547.82|545.42|0
1646748270000|2022-03-08 14:04:30|547.57|545.17|548.45|546.05|548.57|546.17|547.57|545.17|0
1646748280000|2022-03-08 14:04:40|548.57|546.17|549.07|546.67|549.07|546.67|548.57|546.17|0
1646748290000|2022-03-08 14:04:50|548.82|546.42|549.57|547.17|549.57|547.17|548.82|546.42|0
1646748300000|2022-03-08 14:05:00|549.07|546.67|548.57|546.17|549.07|546.67|548.32|545.92|0
1646748310000|2022-03-08 14:05:10|548.82|546.42|548.07|545.67|548.95|546.55|547.57|545.17|0
1646748320000|2022-03-08 14:05:20|547.95|545.55|547.2|544.8|547.95|545.55|547.2|544.8|0
1646748330000|2022-03-08 14:05:30|547.07|544.67|546.32|543.92|547.07|544.67|546.32|543.92|0
1646748340000|2022-03-08 14:05:40|546.95|544.55|548.45|546.05|548.45|546.05|546.95|544.55|0
1646748350000|2022-03-08 14:05:50|549.57|547.17|550.07|547.67|550.32|547.92|549.57|547.17|0
1646748360000|2022-03-08 14:06:00|549.82|547.42|550.07|547.67|550.07|547.67|549.32|546.92|0
1646748370000|2022-03-08 14:06:10|550.82|548.42|549.82|547.42|550.82|548.42|549.82|547.42|0
1646748380000|2022-03-08 14:06:20|550.32|547.92|551.82|549.42|551.82|549.42|550.32|547.92|0
1646748390000|2022-03-08 14:06:30|552.07|549.67|551.32|548.92|552.07|549.67|551.07|548.67|0
1646748400000|2022-03-08 14:06:40|551.45|549.05|551.2|548.8|551.45|549.05|551.2|548.8|0
1646748410000|2022-03-08 14:06:50|551.45|549.05|551.82|549.42|551.82|549.42|551.07|548.67|0
1646748420000|2022-03-08 14:07:00|551.95|549.55|551.32|548.92|552.07|549.67|551.32|548.92|0
1646748430000|2022-03-08 14:07:10|551.45|549.05|551.57|549.17|551.57|549.17|551.2|548.8|0
1646748440000|2022-03-08 14:07:20|551.32|548.92|551.57|549.17|551.57|549.17|551.07|548.67|0
1646748450000|2022-03-08 14:07:30|551.32|548.92|551.32|548.92|551.45|549.05|551.32|548.92|0
1646748460000|2022-03-08 14:07:40|551.45|549.05|551.57|549.17|551.7|549.3|551.45|549.05|0
1646748470000|2022-03-08 14:07:50|551.32|548.92|552.32|549.92|552.32|549.92|551.32|548.92|0
1646748480000|2022-03-08 14:08:00|551.82|549.42|550.82|548.42|552.07|549.67|550.57|548.17|0
1646748490000|2022-03-08 14:08:10|550.7|548.3|550.7|548.3|550.7|548.3|550.7|548.3|0
1646748500000|2022-03-08 14:08:20|551.82|549.42|553.32|550.92|553.32|550.92|551.82|549.42|0
1646748510000|2022-03-08 14:08:30|554.2|551.8|554.82|552.42|554.82|552.42|554.07|551.67|0
1646748520000|2022-03-08 14:08:40|555.32|552.92|555.57|553.17|555.57|553.17|555.32|552.92|0
1646748530000|2022-03-08 14:08:50|555.82|553.42|555.57|553.17|556.07|553.67|555.57|553.17|0
1646748540000|2022-03-08 14:09:00|555.7|553.3|555.32|552.92|555.7|553.3|555.32|552.92|0
1646748550000|2022-03-08 14:09:10|555.57|553.17|555.32|552.92|555.7|553.3|555.32|552.92|0
1646748560000|2022-03-08 14:09:20|554.57|552.17|554.95|552.55|554.95|552.55|554.57|552.17|0
1646748570000|2022-03-08 14:09:30|554.82|552.42|554.82|552.42|554.82|552.42|554.57|552.17|0
1646748580000|2022-03-08 14:09:40|554.95|552.55|554.95|552.55|555.07|552.67|554.95|552.55|0
1646748590000|2022-03-08 14:09:50|555.07|552.67|555.82|553.42|555.82|553.42|555.07|552.67|0
1646748600000|2022-03-08 14:10:00|555.57|553.17|555.07|552.67|555.57|553.17|554.82|552.42|0
1646748610000|2022-03-08 14:10:10|555.32|552.92|555.32|552.92|555.45|553.05|555.32|552.92|0
1646748620000|2022-03-08 14:10:20|555.45|553.05|555.07|552.67|555.57|553.17|555.07|552.67|0
1646748630000|2022-03-08 14:10:30|554.32|551.92|554.07|551.67|554.32|551.92|554.07|551.67|0
1646748640000|2022-03-08 14:10:40|554.32|551.92|554.2|551.8|554.32|551.92|554.07|551.67|0
1646748650000|2022-03-08 14:10:50|554.32|551.92|554.32|551.92|554.32|551.92|554.2|551.8|0
1646748660000|2022-03-08 14:11:00|553.82|551.42|553.57|551.17|553.82|551.42|553.57|551.17|0
1646748670000|2022-03-08 14:11:10|552.82|550.42|551.82|549.42|552.82|550.42|551.82|549.42|0
1646748680000|2022-03-08 14:11:20|552.07|549.67|552.32|549.92|552.32|549.92|552.07|549.67|0
1646748690000|2022-03-08 14:11:30|552.45|550.05|553.32|550.92|553.45|551.05|552.32|549.92|0
1646748700000|2022-03-08 14:11:40|553.07|550.67|553.57|551.17|553.7|551.3|553.07|550.67|0
1646748710000|2022-03-08 14:11:50|554.07|551.67|554.57|552.17|554.57|552.17|554.07|551.67|0
1646748720000|2022-03-08 14:12:00|554.7|552.3|555.57|553.17|555.57|553.17|554.7|552.3|0
1646748730000|2022-03-08 14:12:10|556.32|553.92|556.57|554.17|556.57|554.17|556.07|553.67|0
1646748750000|2022-03-08 14:12:30|555.07|552.67|555.07|552.67|555.07|552.67|554.82|552.42|0
1646748760000|2022-03-08 14:12:40|554.57|552.17|553.57|551.17|554.57|552.17|553.57|551.17|0
1646748770000|2022-03-08 14:12:50|552.82|550.42|551.07|548.67|552.82|550.42|551.07|548.67|0
1646748780000|2022-03-08 14:13:00|551.32|548.92|551.57|549.17|551.57|549.17|551.32|548.92|0
1646748790000|2022-03-08 14:13:10|551.82|549.42|551.82|549.42|551.82|549.42|551.07|548.67|0
1646748800000|2022-03-08 14:13:20|551.07|548.67|551.32|548.92|551.32|548.92|551.07|548.67|0
1646748810000|2022-03-08 14:13:30|551.07|548.67|553.32|550.92|553.32|550.92|551.07|548.67|0
1646748820000|2022-03-08 14:13:40|554.32|551.92|554.32|551.92|555.32|552.92|554.32|551.92|0
1646748830000|2022-03-08 14:13:50|553.95|551.55|553.32|550.92|553.95|551.55|553.32|550.92|0
1646748840000|2022-03-08 14:14:00|554.32|551.92|554.07|551.67|554.45|552.05|554.07|551.67|0
1646748850000|2022-03-08 14:14:10|553.95|551.55|553.7|551.3|553.95|551.55|553.7|551.3|0
1646748860000|2022-03-08 14:14:20|552.95|550.55|553.57|551.17|553.57|551.17|552.95|550.55|0
1646748870000|2022-03-08 14:14:30|553.82|551.42|553.45|551.05|553.82|551.42|553.45|551.05|0
1646748880000|2022-03-08 14:14:40|553.57|551.17|553.82|551.42|553.82|551.42|553.57|551.17|0
1646748890000|2022-03-08 14:14:50|554.07|551.67|555.45|553.05|555.45|553.05|554.07|551.67|0
1646748900000|2022-03-08 14:15:00|555.82|553.42|554.32|551.92|555.82|553.42|554.32|551.92|0
1646748910000|2022-03-08 14:15:10|554.07|551.67|553.57|551.17|554.32|551.92|553.57|551.17|0
1646748920000|2022-03-08 14:15:20|553.32|550.92|553.07|550.67|553.32|550.92|552.95|550.55|0
1646748930000|2022-03-08 14:15:30|553.57|551.17|553.7|551.3|553.7|551.3|553.57|551.17|0
1646748940000|2022-03-08 14:15:40|553.57|551.17|552.32|549.92|553.57|551.17|552.32|549.92|0
1646748950000|2022-03-08 14:15:50|551.82|549.42|551.82|549.42|551.82|549.42|551.82|549.42|0
1646748960000|2022-03-08 14:16:00|551.32|548.92|551.45|549.05|551.82|549.42|551.32|548.92|0
1646748970000|2022-03-08 14:16:10|551.32|548.92|551.07|548.67|551.32|548.92|550.82|548.42|0
1646748980000|2022-03-08 14:16:20|550.95|548.55|551.45|549.05|551.45|549.05|550.57|548.17|0
1646748990000|2022-03-08 14:16:30|551.2|548.8|550.32|547.92|551.2|548.8|550.32|547.92|0
1646749000000|2022-03-08 14:16:40|549.95|547.55|549.82|547.42|549.95|547.55|549.32|546.92|0
1646749010000|2022-03-08 14:16:50|549.57|547.17|548.95|546.55|549.57|547.17|548.82|546.42|0
1646749020000|2022-03-08 14:17:00|549.07|546.67|549.82|547.42|549.82|547.42|548.82|546.42|0
1646749030000|2022-03-08 14:17:10|549.45|547.05|549.07|546.67|549.45|547.05|548.95|546.55|0
1646749040000|2022-03-08 14:17:20|548.82|546.42|548.07|545.67|548.82|546.42|547.95|545.55|0
1646749050000|2022-03-08 14:17:30|548.57|546.17|548.82|546.42|549.07|546.67|548.57|546.17|0
1646749060000|2022-03-08 14:17:40|548.7|546.3|549.82|547.42|549.82|547.42|548.57|546.17|0
1646749070000|2022-03-08 14:17:50|549.57|547.17|549.57|547.17|549.57|547.17|549.32|546.92|0
1646749080000|2022-03-08 14:18:00|548.82|546.42|548.7|546.3|549.07|546.67|548.7|546.3|0
1646749090000|2022-03-08 14:18:10|548.82|546.42|549.07|546.67|549.32|546.92|548.82|546.42|0
1646749100000|2022-03-08 14:18:20|549.7|547.3|550.32|547.92|550.32|547.92|549.2|546.8|0
1646749110000|2022-03-08 14:18:30|550.57|548.17|551.07|548.67|551.57|549.17|550.57|548.17|0
1646749120000|2022-03-08 14:18:40|551.45|549.05|551.32|548.92|551.57|549.17|551.32|548.92|0
1646749130000|2022-03-08 14:18:50|551.07|548.67|551.57|549.17|551.57|549.17|551.07|548.67|0
1646749140000|2022-03-08 14:19:00|551.82|549.42|552.57|550.17|552.57|550.17|551.82|549.42|0
1646749150000|2022-03-08 14:19:10|551.95|549.55|552.2|549.8|552.2|549.8|551.57|549.17|0
1646749160000|2022-03-08 14:19:20|552.32|549.92|552.07|549.67|552.32|549.92|552.07|549.67|0
1646749170000|2022-03-08 14:19:30|551.82|549.42|551.82|549.42|551.82|549.42|551.57|549.17|0
1646749180000|2022-03-08 14:19:40|551.32|548.92|550.82|548.42|551.32|548.92|550.82|548.42|0
1646749190000|2022-03-08 14:19:50|550.7|548.3|550.82|548.42|550.82|548.42|550.32|547.92|0
1646749200000|2022-03-08 14:20:00|551.32|548.92|551.32|548.92|551.32|548.92|550.82|548.42|0
1646749210000|2022-03-08 14:20:10|550.95|548.55|550.07|547.67|550.95|548.55|550.07|547.67|0
1646749220000|2022-03-08 14:20:20|550.2|547.8|550.7|548.3|551.07|548.67|550.2|547.8|0
1646749230000|2022-03-08 14:20:30|550.57|548.17|548.82|546.42|550.57|548.17|548.82|546.42|0
1646749240000|2022-03-08 14:20:40|548.7|546.3|548.82|546.42|549.45|547.05|548.7|546.3|0
1646749250000|2022-03-08 14:20:50|548.57|546.17|548.2|545.8|548.57|546.17|548.07|545.67|0
1646749260000|2022-03-08 14:21:00|547.82|545.42|547.82|545.42|548.07|545.67|547.82|545.42|0
1646749270000|2022-03-08 14:21:10|547.57|545.17|546.82|544.42|547.57|545.17|546.82|544.42|0
1646749280000|2022-03-08 14:21:20|546.7|544.3|546.57|544.17|546.7|544.3|546.57|544.17|0
1646749290000|2022-03-08 14:21:30|546.32|543.92|545.32|542.92|546.32|543.92|545.32|542.92|0
1646749300000|2022-03-08 14:21:40|545.57|543.17|545.07|542.67|545.57|543.17|545.07|542.67|0
1646749310000|2022-03-08 14:21:50|544.82|542.42|545.07|542.67|545.07|542.67|544.82|542.42|0
1646749320000|2022-03-08 14:22:00|545.32|542.92|544.2|541.8|545.32|542.92|543.7|541.3|0
1646749330000|2022-03-08 14:22:10|544.45|542.05|544.07|541.67|544.57|542.17|544.07|541.67|0
1646749340000|2022-03-08 14:22:20|545.07|542.67|545.07|542.67|545.32|542.92|544.82|542.42|0
1646749350000|2022-03-08 14:22:30|545.32|542.92|545.57|543.17|546.07|543.67|545.32|542.92|0
1646749360000|2022-03-08 14:22:40|546.07|543.67|547.32|544.92|548.07|545.67|546.07|543.67|0
1646749370000|2022-03-08 14:22:50|547.57|545.17|546.57|544.17|547.57|545.17|546.57|544.17|0
1646749380000|2022-03-08 14:23:00|546.82|544.42|546.57|544.17|546.82|544.42|546.57|544.17|0
1646749390000|2022-03-08 14:23:10|546.32|543.92|545.45|543.05|546.32|543.92|545.45|543.05|0
1646749400000|2022-03-08 14:23:20|545.32|542.92|545.57|543.17|545.57|543.17|545.32|542.92|0
1646749410000|2022-03-08 14:23:30|545.32|542.92|545.07|542.67|545.57|543.17|545.07|542.67|0
1646749420000|2022-03-08 14:23:40|544.82|542.42|545.07|542.67|545.07|542.67|544.57|542.17|0
1646749430000|2022-03-08 14:23:50|544.82|542.42|545.07|542.67|545.07|542.67|544.82|542.42|0
1646749440000|2022-03-08 14:24:00|545.32|542.92|544.32|541.92|545.32|542.92|544.32|541.92|0
1646749450000|2022-03-08 14:24:10|544.57|542.17|545.32|542.92|545.32|542.92|544.32|541.92|0
1646749460000|2022-03-08 14:24:20|545.07|542.67|544.57|542.17|545.07|542.67|544.32|541.92|0
1646749470000|2022-03-08 14:24:30|544.32|541.92|543.82|541.42|544.32|541.92|543.57|541.17|0
1646749480000|2022-03-08 14:24:40|543.32|540.92|543.45|541.05|543.57|541.17|543.32|540.92|0
1646749490000|2022-03-08 14:24:50|543.7|541.3|542.32|539.92|543.82|541.42|542.32|539.92|0
1646749500000|2022-03-08 14:25:00|543.82|541.42|544.07|541.67|544.82|542.42|543.82|541.42|0
1646749510000|2022-03-08 14:25:10|545.2|542.8|543.57|541.17|545.2|542.8|543.57|541.17|0
1646749520000|2022-03-08 14:25:20|544.07|541.67|545.07|542.67|545.07|542.67|543.82|541.42|0
1646749530000|2022-03-08 14:25:30|545.2|542.8|545.57|543.17|545.82|543.42|545.2|542.8|0
1646749540000|2022-03-08 14:25:40|545.7|543.3|546.32|543.92|546.32|543.92|545.7|543.3|0
1646749550000|2022-03-08 14:25:50|546.82|544.42|546.7|544.3|546.82|544.42|546.45|544.05|0
1646749560000|2022-03-08 14:26:00|546.32|543.92|547.32|544.92|547.32|544.92|546.32|543.92|0
1646749570000|2022-03-08 14:26:10|547.07|544.67|547.32|544.92|547.32|544.92|547.07|544.67|0
1646749580000|2022-03-08 14:26:20|547.82|545.42|547.82|545.42|547.82|545.42|547.82|545.42|0
1646749590000|2022-03-08 14:26:30|547.57|545.17|547.32|544.92|547.82|545.42|547.32|544.92|0
1646749600000|2022-03-08 14:26:40|547.07|544.67|547.2|544.8|547.2|544.8|546.32|543.92|0
1646749610000|2022-03-08 14:26:50|547.07|544.67|546.82|544.42|547.32|544.92|546.82|544.42|0
1646749620000|2022-03-08 14:27:00|546.32|543.92|546.32|543.92|547.07|544.67|546.32|543.92|0
1646749630000|2022-03-08 14:27:10|546.57|544.17|547.32|544.92|547.32|544.92|546.57|544.17|0
1646749640000|2022-03-08 14:27:20|546.82|544.42|547.32|544.92|547.32|544.92|546.82|544.42|0
1646749650000|2022-03-08 14:27:30|546.82|544.42|547.07|544.67|547.32|544.92|546.82|544.42|0
1646749660000|2022-03-08 14:27:40|547.95|545.55|548.82|546.42|548.82|546.42|547.95|545.55|0
1646749670000|2022-03-08 14:27:50|549.07|546.67|549.7|547.3|549.7|547.3|549.07|546.67|0
1646749680000|2022-03-08 14:28:00|549.82|547.42|549.82|547.42|550.07|547.67|549.57|547.17|0
1646749690000|2022-03-08 14:28:10|549.57|547.17|549.07|546.67|549.7|547.3|549.07|546.67|0
1646749700000|2022-03-08 14:28:20|549.32|546.92|550.07|547.67|550.07|547.67|549.32|546.92|0
1646749710000|2022-03-08 14:28:30|550.57|548.17|550.07|547.67|550.57|548.17|550.07|547.67|0
1646749720000|2022-03-08 14:28:40|549.82|547.42|549.57|547.17|550.07|547.67|549.57|547.17|0
1646749730000|2022-03-08 14:28:50|549.82|547.42|549.82|547.42|550.07|547.67|549.82|547.42|0
1646749740000|2022-03-08 14:29:00|550.07|547.67|550.57|548.17|550.57|548.17|549.57|547.17|0
1646749750000|2022-03-08 14:29:10|550.7|548.3|551.57|549.17|551.57|549.17|550.57|548.17|0
1646749760000|2022-03-08 14:29:20|551.32|548.92|551.82|549.42|551.82|549.42|551.32|548.92|0
1646749770000|2022-03-08 14:29:30|551.32|548.92|550.57|548.17|551.45|549.05|550.57|548.17|0
1646749780000|2022-03-08 14:29:40|550.07|547.67|550.07|547.67|550.45|548.05|550.07|547.67|0
1646749790000|2022-03-08 14:29:50|549.7|547.3|550.45|548.05|550.45|548.05|549.45|547.05|0
1646749800000|2022-03-08 14:30:00|551.45|549.05|551.82|549.42|552.57|550.17|551.45|549.05|0
1646749810000|2022-03-08 14:30:10|553.32|550.92|551.7|549.3|553.82|551.42|551.7|549.3|0
1646749820000|2022-03-08 14:30:20|547.7|545.3|545.82|543.42|547.7|545.3|545.82|543.42|0
1646749830000|2022-03-08 14:30:30|546.32|543.92|545.57|543.17|546.32|543.92|543.82|541.42|0
1646749840000|2022-03-08 14:30:40|546.82|544.42|548.32|545.92|549.07|546.67|546.82|544.42|0
1646749850000|2022-03-08 14:30:50|547.57|545.17|547.7|545.3|547.7|545.3|547.32|544.92|0
1646749860000|2022-03-08 14:31:00|548.32|545.92|549.07|546.67|549.07|546.67|547.95|545.55|0
1646749870000|2022-03-08 14:31:10|549.95|547.55|553.57|551.17|553.57|551.17|549.95|547.55|0
1646749880000|2022-03-08 14:31:20|552.07|549.67|552.32|549.92|552.32|549.92|550.32|547.92|0
1646749890000|2022-03-08 14:31:30|552.07|549.67|551.82|549.42|552.57|550.17|551.82|549.42|0
1646749900000|2022-03-08 14:31:40|551.57|549.17|552.57|550.17|552.57|550.17|551.57|549.17|0
1646749910000|2022-03-08 14:31:50|551.95|549.55|552.45|550.05|552.82|550.42|551.95|549.55|0
1646749920000|2022-03-08 14:32:00|551.45|549.05|552.7|550.3|552.7|550.3|551.45|549.05|0
1646749930000|2022-03-08 14:32:10|553.82|551.42|552.95|550.55|554.2|551.8|552.95|550.55|0
1646749940000|2022-03-08 14:32:20|552.7|550.3|554.32|551.92|554.32|551.92|552.7|550.3|0
1646749950000|2022-03-08 14:32:30|553.82|551.42|554.07|551.67|555.07|552.67|553.57|551.17|0
1646749960000|2022-03-08 14:32:40|554.82|552.42|555.7|553.3|555.7|553.3|554.82|552.42|0
1646749970000|2022-03-08 14:32:50|555.82|553.42|557.32|554.92|557.57|555.17|555.82|553.42|0
1646749980000|2022-03-08 14:33:00|558.07|555.67|557.07|554.67|558.07|555.67|557.07|554.67|0
1646749990000|2022-03-08 14:33:10|557.82|555.42|557.7|555.3|558.82|556.42|557.7|555.3|0
1646750000000|2022-03-08 14:33:20|557.57|555.17|556.32|553.92|558.32|555.92|556.32|553.92|0
1646750010000|2022-03-08 14:33:30|556.57|554.17|557.2|554.8|557.2|554.8|556.57|554.17|0
1646750020000|2022-03-08 14:33:40|557.7|555.3|558.45|556.05|558.45|556.05|557.07|554.67|0
1646750030000|2022-03-08 14:33:50|558.07|555.67|558.07|555.67|558.07|555.67|557.82|555.42|0
1646750040000|2022-03-08 14:34:00|557.82|555.42|557.82|555.42|557.82|555.42|556.57|554.17|0
1646750050000|2022-03-08 14:34:10|557.57|555.17|556.95|554.55|557.57|555.17|556.32|553.92|0
1646750060000|2022-03-08 14:34:20|557.45|555.05|557.82|555.42|557.82|555.42|556.82|554.42|0
1646750070000|2022-03-08 14:34:30|558.2|555.8|558.7|556.3|558.95|556.55|558.2|555.8|0
1646750080000|2022-03-08 14:34:40|557.57|555.17|557.07|554.67|557.57|555.17|556.07|553.67|0
1646750090000|2022-03-08 14:34:50|557.32|554.92|557.32|554.92|557.32|554.92|556.82|554.42|0
1646750100000|2022-03-08 14:35:00|557.82|555.42|556.32|553.92|557.82|555.42|555.57|553.17|0
1646750110000|2022-03-08 14:35:10|555.82|553.42|556.07|553.67|556.57|554.17|555.82|553.42|0
1646750120000|2022-03-08 14:35:20|555.82|553.42|549.82|547.42|556.32|553.92|549.82|547.42|0
1646750130000|2022-03-08 14:35:30|550.32|547.92|548.57|546.17|551.82|549.42|548.57|546.17|0
1646750140000|2022-03-08 14:35:40|546.57|544.17|546.57|544.17|547.2|544.8|546.57|544.17|0
1646750150000|2022-03-08 14:35:50|545.57|543.17|538.57|536.17|545.57|543.17|538.57|536.17|0
1646750160000|2022-03-08 14:36:00|536.82|534.42|540.32|537.92|541.82|539.42|536.82|534.42|0
1646750170000|2022-03-08 14:36:10|538.57|536.17|540.95|538.55|541.82|539.42|538.57|536.17|0
1646750180000|2022-03-08 14:36:20|541.07|538.67|540.07|537.67|541.07|538.67|539.57|537.17|0
1646750190000|2022-03-08 14:36:30|540.57|538.17|542.07|539.67|542.32|539.92|540.57|538.17|0
1646750200000|2022-03-08 14:36:40|544.07|541.67|550.07|547.67|550.07|547.67|544.07|541.67|0
1646750210000|2022-03-08 14:36:50|549.57|547.17|549.95|547.55|550.7|548.3|549.57|547.17|0
1646750220000|2022-03-08 14:37:00|550.07|547.67|547.95|545.55|550.07|547.67|547.95|545.55|0
1646750230000|2022-03-08 14:37:10|547.82|545.42|548.07|545.67|548.07|545.67|547.07|544.67|0
1646750240000|2022-03-08 14:37:20|549.07|546.67|549.32|546.92|550.32|547.92|548.57|546.17|0
1646750250000|2022-03-08 14:37:30|549.07|546.67|548.82|546.42|549.57|547.17|548.82|546.42|0
1646750260000|2022-03-08 14:37:40|550.57|548.17|551.45|549.05|551.7|549.3|550.57|548.17|0
1646750270000|2022-03-08 14:37:50|551.07|548.67|551.07|548.67|551.32|548.92|550.07|547.67|0
1646750280000|2022-03-08 14:38:00|551.32|548.92|550.45|548.05|551.32|548.92|547.82|545.42|0
1646750290000|2022-03-08 14:38:10|550.82|548.42|550.7|548.3|550.82|548.42|550.32|547.92|0
1646750300000|2022-03-08 14:38:20|550.32|547.92|552.32|549.92|552.32|549.92|550.32|547.92|0
1646750310000|2022-03-08 14:38:30|550.57|548.17|550.57|548.17|551.07|548.67|550.57|548.17|0
1646750320000|2022-03-08 14:38:40|551.57|549.17|551.82|549.42|551.82|549.42|551.07|548.67|0
1646750330000|2022-03-08 14:38:50|555.07|552.67|555.07|552.67|556.82|554.42|555.07|552.67|0
1646750340000|2022-03-08 14:39:00|554.57|552.17|552.95|550.55|554.57|552.17|552.95|550.55|0
1646750350000|2022-03-08 14:39:10|555.07|552.67|554.82|552.42|555.07|552.67|553.57|551.17|0
1646750360000|2022-03-08 14:39:20|554.95|552.55|554.07|551.67|554.95|552.55|554.07|551.67|0
1646750370000|2022-03-08 14:39:30|554.57|552.17|557.07|554.67|557.07|554.67|554.57|552.17|0
1646750380000|2022-03-08 14:39:40|555.57|553.17|559.57|557.17|559.57|557.17|555.57|553.17|0
1646750390000|2022-03-08 14:39:50|562.82|560.42|564.07|561.67|564.07|561.67|561.7|559.3|0
1646750400000|2022-03-08 14:40:00|564.82|562.42|563.7|561.3|564.82|562.42|563.32|560.92|0
1646750410000|2022-03-08 14:40:10|562.95|560.55|564.07|561.67|564.07|561.67|562.82|560.42|0
1646750420000|2022-03-08 14:40:20|565.32|562.92|567.32|564.92|567.32|564.92|565.32|562.92|0
1646750430000|2022-03-08 14:40:30|568.07|565.67|569.57|567.17|569.57|567.17|567.57|565.17|0
1646750440000|2022-03-08 14:40:40|569.07|566.67|568.32|565.92|569.07|566.67|568.32|565.92|0
1646750450000|2022-03-08 14:40:50|568.57|566.17|567.45|565.05|568.57|566.17|567.45|565.05|0
1646750460000|2022-03-08 14:41:00|566.07|563.67|561.32|558.92|566.07|563.67|561.32|558.92|0
1646750470000|2022-03-08 14:41:10|562.57|560.17|561.07|558.67|563.57|561.17|561.07|558.67|0
1646750480000|2022-03-08 14:41:20|560.07|557.67|559.57|557.17|560.07|557.67|559.07|556.67|0
1646750490000|2022-03-08 14:41:30|558.82|556.42|561.32|558.92|561.32|558.92|558.82|556.42|0
1646750500000|2022-03-08 14:41:40|561.45|559.05|562.07|559.67|562.32|559.92|561.45|559.05|0
1646750510000|2022-03-08 14:41:50|562.82|560.42|561.32|558.92|563.45|561.05|561.32|558.92|0
1646750520000|2022-03-08 14:42:00|561.45|559.05|560.57|558.17|561.45|559.05|560.57|558.17|0
1646750530000|2022-03-08 14:42:10|559.32|556.92|557.07|554.67|559.32|556.92|557.07|554.67|0
1646750540000|2022-03-08 14:42:20|558.32|555.92|557.32|554.92|558.57|556.17|557.32|554.92|0
1646750550000|2022-03-08 14:42:30|558.32|555.92|558.07|555.67|558.57|556.17|557.82|555.42|0
1646750560000|2022-03-08 14:42:40|559.07|556.67|556.82|554.42|559.07|556.67|556.82|554.42|0
1646750570000|2022-03-08 14:42:50|556.07|553.67|556.07|553.67|556.07|553.67|554.57|552.17|0
1646750580000|2022-03-08 14:43:00|553.32|550.92|549.07|546.67|553.32|550.92|549.07|546.67|0
1646750590000|2022-03-08 14:43:10|547.82|545.42|548.07|545.67|548.32|545.92|547.32|544.92|0
1646750600000|2022-03-08 14:43:20|546.07|543.67|545.82|543.42|546.32|543.92|545.7|543.3|0
1646750610000|2022-03-08 14:43:30|545.32|542.92|541.32|538.92|545.32|542.92|541.32|538.92|0
1646750620000|2022-03-08 14:43:40|541.07|538.67|540.82|538.42|541.07|538.67|540.32|537.92|0
1646750630000|2022-03-08 14:43:50|541.07|538.67|538.45|536.05|541.07|538.67|538.2|535.8|0
1646750640000|2022-03-08 14:44:00|539.07|536.67|540.07|537.67|540.07|537.67|538.82|536.42|0
1646750650000|2022-03-08 14:44:10|541.95|539.55|542.32|539.92|542.32|539.92|541.95|539.55|0
1646750660000|2022-03-08 14:44:20|542.7|540.3|542.57|540.17|542.82|540.42|541.95|539.55|0
1646750670000|2022-03-08 14:44:30|542.32|539.92|545.32|542.92|545.32|542.92|542.32|539.92|0
1646750680000|2022-03-08 14:44:40|546.95|544.55|543.07|540.67|546.95|544.55|543.07|540.67|0
1646750690000|2022-03-08 14:44:50|542.82|540.42|542.57|540.17|542.82|540.42|542.32|539.92|0
1646750700000|2022-03-08 14:45:00|542.7|540.3|544.32|541.92|544.32|541.92|542.7|540.3|0
1646750710000|2022-03-08 14:45:10|545.07|542.67|546.57|544.17|546.82|544.42|545.07|542.67|0
1646750720000|2022-03-08 14:45:20|546.32|543.92|547.07|544.67|548.07|545.67|546.07|543.67|0
1646750730000|2022-03-08 14:45:30|545.82|543.42|543.57|541.17|545.82|543.42|543.57|541.17|0
1646750740000|2022-03-08 14:45:40|540.82|538.42|539.32|536.92|540.82|538.42|538.57|536.17|0
1646750750000|2022-03-08 14:45:50|537.57|535.17|539.82|537.42|540.2|537.8|537.57|535.17|0
1646750760000|2022-03-08 14:46:00|541.32|538.92|541.95|539.55|541.95|539.55|541.32|538.92|0
1646750770000|2022-03-08 14:46:10|542.07|539.67|539.07|536.67|542.32|539.92|539.07|536.67|0
1646750780000|2022-03-08 14:46:20|540.7|538.3|539.07|536.67|540.7|538.3|539.07|536.67|0
1646750790000|2022-03-08 14:46:30|539.32|536.92|539.57|537.17|539.57|537.17|538.32|535.92|0
1646750800000|2022-03-08 14:46:40|539.82|537.42|537.32|534.92|539.82|537.42|536.82|534.42|0
1646750810000|2022-03-08 14:46:50|539.57|537.17|540.7|538.3|540.7|538.3|538.95|536.55|0
1646750820000|2022-03-08 14:47:00|540.32|537.92|543.95|541.55|543.95|541.55|540.32|537.92|0
1646750830000|2022-03-08 14:47:10|543.45|541.05|543.07|540.67|543.45|541.05|542.32|539.92|0
1646750840000|2022-03-08 14:47:20|543.32|540.92|543.82|541.42|543.82|541.42|543.07|540.67|0
1646750850000|2022-03-08 14:47:30|542.82|540.42|543.32|540.92|544.2|541.8|542.82|540.42|0
1646750860000|2022-03-08 14:47:40|543.57|541.17|544.45|542.05|545.07|542.67|543.57|541.17|0
1646750870000|2022-03-08 14:47:50|543.82|541.42|542.82|540.42|543.82|541.42|542.82|540.42|0
1646750880000|2022-03-08 14:48:00|544.32|541.92|540.82|538.42|544.32|541.92|540.82|538.42|0
1646750890000|2022-03-08 14:48:10|542.7|540.3|541.7|539.3|543.32|540.92|541.7|539.3|0
1646750900000|2022-03-08 14:48:20|542.07|539.67|540.45|538.05|542.07|539.67|539.2|536.8|0
1646750910000|2022-03-08 14:48:30|541.32|538.92|543.32|540.92|543.32|540.92|541.32|538.92|0
1646750920000|2022-03-08 14:48:40|542.57|540.17|542.32|539.92|542.57|540.17|541.57|539.17|0
1646750930000|2022-03-08 14:48:50|543.07|540.67|541.57|539.17|543.07|540.67|541.57|539.17|0
1646750940000|2022-03-08 14:49:00|541.07|538.67|542.07|539.67|543.32|540.92|541.07|538.67|0
1646750950000|2022-03-08 14:49:10|543.57|541.17|546.07|543.67|546.07|543.67|543.57|541.17|0
1646750960000|2022-03-08 14:49:20|547.32|544.92|545.57|543.17|547.32|544.92|545.57|543.17|0
1646750970000|2022-03-08 14:49:30|545.32|542.92|545.07|542.67|545.32|542.92|545.07|542.67|0
1646750980000|2022-03-08 14:49:40|544.82|542.42|547.32|544.92|547.32|544.92|544.82|542.42|0
1646750990000|2022-03-08 14:49:50|549.82|547.42|551.07|548.67|551.2|548.8|549.82|547.42|0
1646751000000|2022-03-08 14:50:00|550.07|547.67|551.57|549.17|551.57|549.17|549.82|547.42|0
1646751010000|2022-03-08 14:50:10|552.32|549.92|551.07|548.67|553.07|550.67|551.07|548.67|0
1646751020000|2022-03-08 14:50:20|551.32|548.92|552.32|549.92|552.57|550.17|551.32|548.92|0
1646751030000|2022-03-08 14:50:30|550.7|548.3|551.07|548.67|551.32|548.92|550.7|548.3|0
1646751040000|2022-03-08 14:50:40|552.32|549.92|555.07|552.67|555.07|552.67|552.32|549.92|0
1646751050000|2022-03-08 14:50:50|554.57|552.17|554.95|552.55|555.45|553.05|554.57|552.17|0
1646751060000|2022-03-08 14:51:00|553.95|551.55|551.32|548.92|553.95|551.55|551.32|548.92|0
1646751070000|2022-03-08 14:51:10|550.82|548.42|551.95|549.55|551.95|549.55|550.07|547.67|0
1646751080000|2022-03-08 14:51:20|553.07|550.67|554.7|552.3|554.95|552.55|553.07|550.67|0
1646751090000|2022-03-08 14:51:30|554.57|552.17|556.2|553.8|556.2|553.8|554.57|552.17|0
1646751100000|2022-03-08 14:51:40|556.32|553.92|554.82|552.42|556.57|554.17|554.82|552.42|0
1646751110000|2022-03-08 14:51:50|555.07|552.67|555.07|552.67|555.82|553.42|555.07|552.67|0
1646751120000|2022-03-08 14:52:00|554.82|552.42|550.07|547.67|554.82|552.42|550.07|547.67|0
1646751130000|2022-03-08 14:52:10|549.2|546.8|548.7|546.3|549.57|547.17|548.7|546.3|0
1646751140000|2022-03-08 14:52:20|547.82|545.42|544.7|542.3|547.82|545.42|544.7|542.3|0
1646751150000|2022-03-08 14:52:30|544.95|542.55|548.07|545.67|548.07|545.67|544.95|542.55|0
1646751160000|2022-03-08 14:52:40|547.82|545.42|550.82|548.42|550.82|548.42|547.82|545.42|0
1646751170000|2022-03-08 14:52:50|550.7|548.3|551.45|549.05|551.45|549.05|550.7|548.3|0
1646751180000|2022-03-08 14:53:00|553.2|550.8|553.32|550.92|555.32|552.92|553.2|550.8|0
1646751190000|2022-03-08 14:53:10|552.57|550.17|552.57|550.17|552.82|550.42|552.07|549.67|0
1646751200000|2022-03-08 14:53:20|552.07|549.67|552.82|550.42|552.82|550.42|552.07|549.67|0
1646751210000|2022-03-08 14:53:30|553.07|550.67|555.95|553.55|555.95|553.55|553.07|550.67|0
1646751220000|2022-03-08 14:53:40|554.57|552.17|556.57|554.17|556.57|554.17|554.32|551.92|0
1646751230000|2022-03-08 14:53:50|557.32|554.92|557.57|555.17|557.57|555.17|556.57|554.17|0
1646751240000|2022-03-08 14:54:00|557.32|554.92|558.82|556.42|558.82|556.42|556.7|554.3|0
1646751250000|2022-03-08 14:54:10|560.57|558.17|559.82|557.42|560.57|558.17|559.82|557.42|0
1646751260000|2022-03-08 14:54:20|560.82|558.42|561.07|558.67|561.07|558.67|560.57|558.17|0
1646751270000|2022-03-08 14:54:30|562.45|560.05|563.82|561.42|563.82|561.42|562.45|560.05|0
1646751280000|2022-03-08 14:54:40|562.32|559.92|561.95|559.55|562.57|560.17|561.95|559.55|0
1646751290000|2022-03-08 14:54:50|562.07|559.67|561.7|559.3|562.2|559.8|561.7|559.3|0
1646751300000|2022-03-08 14:55:00|563.07|560.67|558.95|556.55|563.07|560.67|558.95|556.55|0
1646751310000|2022-03-08 14:55:10|558.7|556.3|559.45|557.05|561.07|558.67|558.7|556.3|0
1646751320000|2022-03-08 14:55:20|558.57|556.17|560.32|557.92|560.32|557.92|558.57|556.17|0
1646751330000|2022-03-08 14:55:30|560.2|557.8|562.32|559.92|562.32|559.92|560.2|557.8|0
1646751340000|2022-03-08 14:55:40|562.82|560.42|563.32|560.92|563.32|560.92|562.82|560.42|0
1646751350000|2022-03-08 14:55:50|563.07|560.67|565.57|563.17|565.57|563.17|563.07|560.67|0
1646751360000|2022-03-08 14:56:00|566.2|563.8|564.82|562.42|566.2|563.8|564.82|562.42|0
1646751370000|2022-03-08 14:56:10|562.57|560.17|563.7|561.3|563.7|561.3|562.57|560.17|0
1646751380000|2022-03-08 14:56:20|563.57|561.17|564.82|562.42|565.2|562.8|563.57|561.17|0
1646751390000|2022-03-08 14:56:30|565.32|562.92|564.32|561.92|565.32|562.92|564.32|561.92|0
1646751400000|2022-03-08 14:56:40|564.57|562.17|565.57|563.17|566.2|563.8|564.57|562.17|0
1646751410000|2022-03-08 14:56:50|564.82|562.42|563.82|561.42|564.82|562.42|563.57|561.17|0
1646751420000|2022-03-08 14:57:00|564.57|562.17|564.45|562.05|564.57|562.17|562.7|560.3|0
1646751430000|2022-03-08 14:57:10|564.82|562.42|564.7|562.3|564.82|562.42|564.07|561.67|0
1646751440000|2022-03-08 14:57:20|565.57|563.17|564.82|562.42|565.57|563.17|564.57|562.17|0
1646751450000|2022-03-08 14:57:30|563.32|560.92|561.82|559.42|563.82|561.42|561.82|559.42|0
1646751460000|2022-03-08 14:57:40|560.95|558.55|561.7|559.3|561.7|559.3|560.82|558.42|0
1646751470000|2022-03-08 14:57:50|561.82|559.42|563.32|560.92|563.32|560.92|561.82|559.42|0
1646751480000|2022-03-08 14:58:00|562.32|559.92|559.57|557.17|562.32|559.92|559.32|556.92|0
1646751490000|2022-03-08 14:58:10|560.57|558.17|559.82|557.42|560.57|558.17|559.82|557.42|0
1646751500000|2022-03-08 14:58:20|560.95|558.55|562.57|560.17|562.57|560.17|560.95|558.55|0
1646751510000|2022-03-08 14:58:30|563.57|561.17|562.57|560.17|563.57|561.17|562.57|560.17|0
1646751520000|2022-03-08 14:58:40|563.07|560.67|561.57|559.17|563.07|560.67|561.57|559.17|0
1646751530000|2022-03-08 14:58:50|563.07|560.67|561.57|559.17|563.07|560.67|561.57|559.17|0
1646751540000|2022-03-08 14:59:00|561.07|558.67|560.7|558.3|561.32|558.92|560.57|558.17|0
1646751550000|2022-03-08 14:59:10|561.57|559.17|560.95|558.55|562.57|560.17|560.95|558.55|0
1646751560000|2022-03-08 14:59:20|561.95|559.55|561.82|559.42|561.95|559.55|561.32|558.92|0
1646751570000|2022-03-08 14:59:30|561.7|559.3|561.2|558.8|561.7|559.3|561.2|558.8|0
1646751580000|2022-03-08 14:59:40|563.07|560.67|563.07|560.67|563.45|561.05|562.7|560.3|0
1646751590000|2022-03-08 14:59:50|562.07|559.67|560.82|558.42|562.07|559.67|560.82|558.42|0
1646751600000|2022-03-08 15:00:00|563.95|561.55|565.95|563.55|565.95|563.55|563.32|560.92|0
1646751610000|2022-03-08 15:00:10|565.57|563.17|566.82|564.42|566.82|564.42|565.57|563.17|0
1646751620000|2022-03-08 15:00:20|568.57|566.17|571.57|569.17|571.57|569.17|568.57|566.17|0
1646751630000|2022-03-08 15:00:30|570.32|567.92|568.32|565.92|570.32|567.92|567.32|564.92|0
1646751640000|2022-03-08 15:00:40|568.82|566.42|568.07|565.67|568.82|566.42|567.95|565.55|0
1646751650000|2022-03-08 15:00:50|569.32|566.92|570.07|567.67|570.07|567.67|569.32|566.92|0
1646751660000|2022-03-08 15:01:00|570.32|567.92|569.07|566.67|570.32|567.92|569.07|566.67|0
1646751670000|2022-03-08 15:01:10|570.57|568.17|569.82|567.42|570.57|568.17|569.2|566.8|0
1646751680000|2022-03-08 15:01:20|569.45|567.05|570.07|567.67|570.07|567.67|568.7|566.3|0
1646751690000|2022-03-08 15:01:30|570.82|568.42|572.07|569.67|572.07|569.67|570.82|568.42|0
1646751700000|2022-03-08 15:01:40|571.07|568.67|573.32|570.92|573.32|570.92|571.07|568.67|0
1646751710000|2022-03-08 15:01:50|572.57|570.17|572.07|569.67|572.57|570.17|571.32|568.92|0
1646751720000|2022-03-08 15:02:00|571.82|569.42|574.32|571.92|574.32|571.92|571.82|569.42|0
1646751730000|2022-03-08 15:02:10|574.57|572.17|576.07|573.67|576.07|573.67|574.57|572.17|0
1646751740000|2022-03-08 15:02:20|576.57|574.17|577.07|574.67|577.2|574.8|576.57|574.17|0
1646751750000|2022-03-08 15:02:30|576.57|574.17|578.57|576.17|578.57|576.17|576.57|574.17|0
1646751760000|2022-03-08 15:02:40|579.07|576.67|579.95|577.55|579.95|577.55|579.07|576.67|0
1646751770000|2022-03-08 15:02:50|579.82|577.42|578.82|576.42|579.82|577.42|578.82|576.42|0
1646751780000|2022-03-08 15:03:00|578.07|575.67|576.57|574.17|578.07|575.67|576.57|574.17|0
1646751790000|2022-03-08 15:03:10|577.07|574.67|577.82|575.42|577.82|575.42|577.07|574.67|0
1646751800000|2022-03-08 15:03:20|578.07|575.67|578.82|576.42|578.82|576.42|577.7|575.3|0
1646751810000|2022-03-08 15:03:30|577.45|575.05|578.07|575.67|578.45|576.05|577.2|574.8|0
1646751820000|2022-03-08 15:03:40|578.32|575.92|580.57|578.17|580.57|578.17|578.32|575.92|0
1646751830000|2022-03-08 15:03:50|580.32|577.92|581.07|578.67|581.07|578.67|580.32|577.92|0
1646751840000|2022-03-08 15:04:00|580.32|577.92|580.57|578.17|580.57|578.17|580.32|577.92|0
1646751850000|2022-03-08 15:04:10|580.32|577.92|581.07|578.67|581.07|578.67|580.32|577.92|0
1646751860000|2022-03-08 15:04:20|580.82|578.42|580.57|578.17|581.32|578.92|580.57|578.17|0
1646751870000|2022-03-08 15:04:30|580.82|578.42|579.57|577.17|581.82|579.42|579.57|577.17|0
1646751880000|2022-03-08 15:04:40|579.07|576.67|579.57|577.17|579.57|577.17|578.82|576.42|0
1646751890000|2022-03-08 15:04:50|579.07|576.67|579.82|577.42|580.32|577.92|579.07|576.67|0
1646751900000|2022-03-08 15:05:00|580.33|577.93|580.46|578.06|580.58|578.18|580.08|577.68|0
1646751910000|2022-03-08 15:05:10|580.83|578.43|579.58|577.18|580.83|578.43|579.58|577.18|0
1646751920000|2022-03-08 15:05:20|580.08|577.68|578.83|576.43|580.08|577.68|578.83|576.43|0
1646751930000|2022-03-08 15:05:30|580.58|578.18|582.07|579.67|582.07|579.67|580.58|578.18|0
1646751940000|2022-03-08 15:05:40|581.58|579.18|582.95|580.55|582.95|580.55|581.08|578.68|0
1646751950000|2022-03-08 15:05:50|583.07|580.67|580.58|578.18|583.07|580.67|580.58|578.18|0
1646751960000|2022-03-08 15:06:00|581.08|578.68|583.57|581.17|583.57|581.17|581.08|578.68|0
1646751970000|2022-03-08 15:06:10|582.07|579.67|583.82|581.42|583.82|581.42|581.95|579.55|0
1646751980000|2022-03-08 15:06:20|584.07|581.67|584.07|581.67|584.07|581.67|582.82|580.42|0
1646751990000|2022-03-08 15:06:30|583.82|581.42|584.82|582.42|584.82|582.42|583.82|581.42|0
1646752000000|2022-03-08 15:06:40|585.07|582.67|584.32|581.92|585.07|582.67|584.32|581.92|0
1646752010000|2022-03-08 15:06:50|586.57|584.17|586.32|583.92|586.57|584.17|585.57|583.17|0
1646752020000|2022-03-08 15:07:00|586.07|583.67|587.07|584.67|587.07|584.67|586.07|583.67|0
1646752030000|2022-03-08 15:07:10|586.57|584.17|587.32|584.92|587.32|584.92|585.82|583.42|0
1646752040000|2022-03-08 15:07:20|586.82|584.42|587.57|585.17|587.57|585.17|586.82|584.42|0
1646752050000|2022-03-08 15:07:30|586.82|584.42|586.82|584.42|587.07|584.67|586.82|584.42|0
1646752060000|2022-03-08 15:07:40|587.32|584.92|587.82|585.42|588.32|585.92|587.32|584.92|0
1646752070000|2022-03-08 15:07:50|586.82|584.42|587.2|584.8|587.2|584.8|586.82|584.42|0
1646752080000|2022-03-08 15:08:00|587.57|585.17|588.57|586.17|588.57|586.17|587.57|585.17|0
1646752090000|2022-03-08 15:08:10|589.07|586.67|588.45|586.05|589.32|586.92|588.45|586.05|0
1646752100000|2022-03-08 15:08:20|588.57|586.17|588.32|585.92|589.2|586.8|588.32|585.92|0
1646752110000|2022-03-08 15:08:30|586.82|584.42|586.57|584.17|586.82|584.42|586.57|584.17|0
1646752120000|2022-03-08 15:08:40|587.82|585.42|589.07|586.67|589.07|586.67|587.82|585.42|0
1646752130000|2022-03-08 15:08:50|588.57|586.17|587.07|584.67|588.57|586.17|587.07|584.67|0
1646752140000|2022-03-08 15:09:00|586.82|584.42|588.2|585.8|588.32|585.92|586.57|584.17|0
1646752150000|2022-03-08 15:09:10|588.57|586.17|588.57|586.17|588.82|586.42|588.07|585.67|0
1646752160000|2022-03-08 15:09:20|588.82|586.42|586.07|583.67|588.82|586.42|586.07|583.67|0
1646752170000|2022-03-08 15:09:30|586.32|583.92|589.32|586.92|589.32|586.92|586.32|583.92|0
1646752180000|2022-03-08 15:09:40|588.82|586.42|588.57|586.17|589.07|586.67|587.57|585.17|0
1646752190000|2022-03-08 15:09:50|588.07|585.67|588.82|586.42|588.82|586.42|587.82|585.42|0
1646752200000|2022-03-08 15:10:00|589.07|586.67|588.32|585.92|590.07|587.67|588.32|585.92|0
1646752210000|2022-03-08 15:10:10|587.57|585.17|586.57|584.17|587.57|585.17|586.57|584.17|0
1646752220000|2022-03-08 15:10:20|586.32|583.92|587.57|585.17|587.57|585.17|586.32|583.92|0
1646752230000|2022-03-08 15:10:30|587.82|585.42|589.45|587.05|589.45|587.05|587.32|584.92|0
1646752240000|2022-03-08 15:10:40|590.07|587.67|586.57|584.17|590.07|587.67|586.07|583.67|0
1646752250000|2022-03-08 15:10:50|585.82|583.42|585.82|583.42|587.45|585.05|585.82|583.42|0
1646752260000|2022-03-08 15:11:00|586.2|583.8|583.82|581.42|586.2|583.8|583.82|581.42|0
1646752270000|2022-03-08 15:11:10|584.57|582.17|585.57|583.17|585.57|583.17|584.57|582.17|0
1646752280000|2022-03-08 15:11:20|586.32|583.92|587.07|584.67|587.32|584.92|586.32|583.92|0
1646752290000|2022-03-08 15:11:30|587.82|585.42|586.7|584.3|587.82|585.42|586.45|584.05|0
1646752300000|2022-03-08 15:11:40|586.07|583.67|583.82|581.42|586.07|583.67|583.82|581.42|0
1646752310000|2022-03-08 15:11:50|585.07|582.67|584.32|581.92|585.07|582.67|584.32|581.92|0
1646752320000|2022-03-08 15:12:00|584.82|582.42|584.82|582.42|585.07|582.67|584.82|582.42|0
1646752330000|2022-03-08 15:12:10|583.82|581.42|583.32|580.92|583.82|581.42|582.57|580.17|0
1646752340000|2022-03-08 15:12:20|582.57|580.17|582.07|579.67|582.57|580.17|582.07|579.67|0
1646752350000|2022-03-08 15:12:30|581.46|579.06|581.46|579.06|581.46|579.06|580.08|577.68|0
1646752360000|2022-03-08 15:12:40|581.33|578.93|582.07|579.67|582.07|579.67|581.33|578.93|0
1646752370000|2022-03-08 15:12:50|582.57|580.17|583.7|581.3|583.7|581.3|582.57|580.17|0
1646752380000|2022-03-08 15:13:00|583.32|580.92|584.82|582.42|584.82|582.42|583.32|580.92|0
1646752390000|2022-03-08 15:13:10|584.07|581.67|584.32|581.92|585.07|582.67|584.07|581.67|0
1646752400000|2022-03-08 15:13:20|584.07|581.67|583.7|581.3|584.07|581.67|583.7|581.3|0
1646752410000|2022-03-08 15:13:30|582.57|580.17|581.33|578.93|582.57|580.17|581.33|578.93|0
1646752420000|2022-03-08 15:13:40|581.58|579.18|583.32|580.92|583.32|580.92|581.58|579.18|0
1646752430000|2022-03-08 15:13:50|583.07|580.67|582.57|580.17|583.07|580.67|582.57|580.17|0
1646752440000|2022-03-08 15:14:00|583.82|581.42|584.32|581.92|585.07|582.67|583.82|581.42|0
1646752450000|2022-03-08 15:14:10|583.32|580.92|582.57|580.17|583.32|580.92|582.57|580.17|0
1646752460000|2022-03-08 15:14:20|582.32|579.92|580.83|578.43|582.95|580.55|580.58|578.18|0
1646752470000|2022-03-08 15:14:30|580.58|578.18|581.08|578.68|581.46|579.06|580.58|578.18|0
1646752480000|2022-03-08 15:14:40|580.58|578.18|581.33|578.93|581.33|578.93|580.33|577.93|0
1646752490000|2022-03-08 15:14:50|581.82|579.42|581.82|579.42|581.82|579.42|580.83|578.43|0
1646752500000|2022-03-08 15:15:00|581.7|579.3|579.33|576.93|582.07|579.67|579.33|576.93|0
1646752510000|2022-03-08 15:15:10|579.46|577.06|579.33|576.93|579.46|577.06|578.58|576.18|0
1646752520000|2022-03-08 15:15:20|579.83|577.43|578.33|575.93|579.83|577.43|578.33|575.93|0
1646752530000|2022-03-08 15:15:30|579.08|576.68|579.83|577.43|579.83|577.43|579.08|576.68|0
1646752540000|2022-03-08 15:15:40|579.08|576.68|575.83|573.43|579.08|576.68|575.83|573.43|0
1646752550000|2022-03-08 15:15:50|575.33|572.93|574.21|571.81|575.33|572.93|574.08|571.68|0
1646752560000|2022-03-08 15:16:00|573.83|571.43|572.58|570.18|574.46|572.06|572.58|570.18|0
1646752570000|2022-03-08 15:16:10|573.33|570.93|569.58|567.18|573.33|570.93|569.58|567.18|0
1646752580000|2022-03-08 15:16:20|569.21|566.81|569.83|567.43|570.08|567.68|569.21|566.81|0
1646752590000|2022-03-08 15:16:30|569.08|566.68|568.46|566.06|569.08|566.68|567.83|565.43|0
1646752600000|2022-03-08 15:16:40|569.08|566.68|570.08|567.68|570.08|567.68|568.83|566.43|0
1646752610000|2022-03-08 15:16:50|569.83|567.43|570.58|568.18|570.58|568.18|568.83|566.43|0
1646752620000|2022-03-08 15:17:00|570.33|567.93|570.08|567.68|571.58|569.18|570.08|567.68|0
1646752630000|2022-03-08 15:17:10|570.83|568.43|571.08|568.68|572.21|569.81|570.83|568.43|0
1646752640000|2022-03-08 15:17:20|570.58|568.18|569.08|566.68|570.58|568.18|569.08|566.68|0
1646752650000|2022-03-08 15:17:30|570.33|567.93|569.08|566.68|570.33|567.93|569.08|566.68|0
1646752660000|2022-03-08 15:17:40|568.83|566.43|569.71|567.31|569.71|567.31|568.83|566.43|0
1646752670000|2022-03-08 15:17:50|569.58|567.18|568.33|565.93|570.58|568.18|568.21|565.81|0
1646752680000|2022-03-08 15:18:00|568.46|566.06|573.33|570.93|573.33|570.93|568.46|566.06|0
1646752690000|2022-03-08 15:18:10|572.33|569.93|573.33|570.93|573.33|570.93|572.33|569.93|0
1646752700000|2022-03-08 15:18:20|573.58|571.18|573.83|571.43|576.33|573.93|573.58|571.18|0
1646752710000|2022-03-08 15:18:30|573.33|570.93|570.83|568.43|573.33|570.93|570.83|568.43|0
1646752720000|2022-03-08 15:18:40|570.96|568.56|571.83|569.43|572.08|569.68|570.96|568.56|0
1646752730000|2022-03-08 15:18:50|569.58|567.18|571.08|568.68|571.83|569.43|569.58|567.18|0
1646752740000|2022-03-08 15:19:00|570.33|567.93|566.33|563.93|570.33|567.93|566.33|563.93|0
1646752750000|2022-03-08 15:19:10|564.83|562.43|562.08|559.68|564.83|562.43|559.58|557.18|0
1646752760000|2022-03-08 15:19:20|563.83|561.43|562.33|559.93|563.83|561.43|562.33|559.93|0
1646752770000|2022-03-08 15:19:30|562.08|559.68|560.58|558.18|562.08|559.68|560.58|558.18|0
1646752780000|2022-03-08 15:19:40|560.83|558.43|560.58|558.18|561.83|559.43|560.58|558.18|0
1646752790000|2022-03-08 15:19:50|560.08|557.68|558.58|556.18|560.83|558.43|558.58|556.18|0
1646752800000|2022-03-08 15:20:00|559.58|557.18|558.58|556.18|559.58|557.18|556.33|553.93|0
1646752810000|2022-03-08 15:20:10|557.08|554.68|557.83|555.43|558.33|555.93|557.08|554.68|0
1646752820000|2022-03-08 15:20:20|557.33|554.93|557.83|555.43|558.58|556.18|557.33|554.93|0
1646752830000|2022-03-08 15:20:30|559.08|556.68|558.08|555.68|559.08|556.68|558.08|555.68|0
1646752840000|2022-03-08 15:20:40|559.96|557.56|560.58|558.18|560.83|558.43|559.96|557.56|0
1646752850000|2022-03-08 15:20:50|560.33|557.93|559.33|556.93|560.33|557.93|559.08|556.68|0
1646752860000|2022-03-08 15:21:00|560.21|557.81|560.33|557.93|560.33|557.93|559.08|556.68|0
1646752870000|2022-03-08 15:21:10|561.58|559.18|560.58|558.18|561.58|559.18|560.58|558.18|0
1646752880000|2022-03-08 15:21:20|560.83|558.43|563.83|561.43|563.83|561.43|560.83|558.43|0
1646752890000|2022-03-08 15:21:30|564.58|562.18|564.08|561.68|564.83|562.43|564.08|561.68|0
1646752900000|2022-03-08 15:21:40|565.08|562.68|566.08|563.68|566.58|564.18|565.08|562.68|0
1646752910000|2022-03-08 15:21:50|565.96|563.56|566.71|564.31|566.96|564.56|565.96|563.56|0
1646752920000|2022-03-08 15:22:00|567.08|564.68|563.58|561.18|567.08|564.68|563.58|561.18|0
1646752930000|2022-03-08 15:22:10|565.08|562.68|566.71|564.31|567.33|564.93|565.08|562.68|0
1646752940000|2022-03-08 15:22:20|566.58|564.18|566.33|563.93|566.58|564.18|565.33|562.93|0
1646752950000|2022-03-08 15:22:30|565.33|562.93|564.83|562.43|565.33|562.93|564.58|562.18|0
1646752960000|2022-03-08 15:22:40|565.33|562.93|566.83|564.43|566.83|564.43|565.33|562.93|0
1646752970000|2022-03-08 15:22:50|566.33|563.93|565.33|562.93|567.71|565.31|565.33|562.93|0
1646752980000|2022-03-08 15:23:00|565.83|563.43|562.83|560.43|565.83|563.43|562.83|560.43|0
1646752990000|2022-03-08 15:23:10|565.08|562.68|566.08|563.68|566.08|563.68|565.08|562.68|0
1646753000000|2022-03-08 15:23:20|566.58|564.18|567.58|565.18|567.58|565.18|566.58|564.18|0
1646753010000|2022-03-08 15:23:30|565.83|563.43|565.08|562.68|566.08|563.68|565.08|562.68|0
1646753020000|2022-03-08 15:23:40|563.58|561.18|565.08|562.68|565.83|563.43|563.58|561.18|0
1646753030000|2022-03-08 15:23:50|564.83|562.43|564.33|561.93|566.33|563.93|564.33|561.93|0
1646753040000|2022-03-08 15:24:00|564.83|562.43|564.83|562.43|564.83|562.43|564.33|561.93|0
1646753050000|2022-03-08 15:24:10|565.08|562.68|566.33|563.93|566.33|563.93|564.71|562.31|0
1646753060000|2022-03-08 15:24:20|567.33|564.93|569.71|567.31|569.71|567.31|567.33|564.93|0
1646753070000|2022-03-08 15:24:30|570.83|568.43|571.58|569.18|571.58|569.18|570.58|568.18|0
1646753080000|2022-03-08 15:24:40|572.08|569.68|572.08|569.68|572.33|569.93|571.83|569.43|0
1646753090000|2022-03-08 15:24:50|571.83|569.43|574.33|571.93|574.33|571.93|571.83|569.43|0
1646753100000|2022-03-08 15:25:00|574.46|572.06|575.83|573.43|576.83|574.43|574.46|572.06|0
1646753110000|2022-03-08 15:25:10|576.33|573.93|575.58|573.18|576.58|574.18|575.58|573.18|0
1646753120000|2022-03-08 15:25:20|575.83|573.43|577.58|575.18|577.58|575.18|575.83|573.43|0
1646753130000|2022-03-08 15:25:30|576.46|574.06|576.58|574.18|576.58|574.18|576.08|573.68|0
1646753140000|2022-03-08 15:25:40|577.21|574.81|578.33|575.93|578.33|575.93|577.21|574.81|0
1646753150000|2022-03-08 15:25:50|577.83|575.43|577.83|575.43|577.83|575.43|577.58|575.18|0
1646753160000|2022-03-08 15:26:00|576.83|574.43|577.71|575.31|577.71|575.31|576.58|574.18|0
1646753170000|2022-03-08 15:26:10|577.83|575.43|578.33|575.93|579.33|576.93|577.58|575.18|0
1646753180000|2022-03-08 15:26:20|578.08|575.68|577.58|575.18|578.08|575.68|576.83|574.43|0
1646753190000|2022-03-08 15:26:30|577.33|574.93|578.33|575.93|578.58|576.18|577.33|574.93|0
1646753200000|2022-03-08 15:26:40|578.21|575.81|578.08|575.68|578.58|576.18|578.08|575.68|0
1646753210000|2022-03-08 15:26:50|579.33|576.93|579.58|577.18|580.58|578.18|579.33|576.93|0
1646753220000|2022-03-08 15:27:00|579.33|576.93|578.58|576.18|579.33|576.93|578.58|576.18|0
1646753230000|2022-03-08 15:27:10|578.33|575.93|576.33|573.93|578.33|575.93|576.33|573.93|0
1646753240000|2022-03-08 15:27:20|577.33|574.93|578.46|576.06|578.46|576.06|577.33|574.93|0
1646753250000|2022-03-08 15:27:30|579.33|576.93|580.08|577.68|581.33|578.93|579.33|576.93|0
1646753260000|2022-03-08 15:27:40|579.33|576.93|579.08|576.68|579.33|576.93|578.58|576.18|0
1646753270000|2022-03-08 15:27:50|579.58|577.18|580.58|578.18|581.33|578.93|579.58|577.18|0
1646753280000|2022-03-08 15:28:00|581.82|579.42|581.33|578.93|581.82|579.42|580.58|578.18|0
1646753290000|2022-03-08 15:28:10|581.08|578.68|581.82|579.42|581.82|579.42|580.83|578.43|0
1646753300000|2022-03-08 15:28:20|582.07|579.67|581.57|579.17|582.07|579.67|580.96|578.56|0
1646753310000|2022-03-08 15:28:30|581.82|579.42|580.33|577.93|581.82|579.42|580.21|577.81|0
1646753320000|2022-03-08 15:28:40|579.58|577.18|578.83|576.43|579.58|577.18|577.96|575.56|0
1646753330000|2022-03-08 15:28:50|578.58|576.18|579.58|577.18|579.58|577.18|578.21|575.81|0
1646753340000|2022-03-08 15:29:00|578.83|576.43|577.08|574.68|579.08|576.68|577.08|574.68|0
1646753350000|2022-03-08 15:29:10|577.83|575.43|580.08|577.68|580.33|577.93|577.83|575.43|0
1646753360000|2022-03-08 15:29:20|578.08|575.68|577.83|575.43|578.58|576.18|577.83|575.43|0
1646753370000|2022-03-08 15:29:30|578.83|576.43|579.58|577.18|579.58|577.18|578.08|575.68|0
1646753380000|2022-03-08 15:29:40|580.33|577.93|580.58|578.18|580.58|578.18|579.21|576.81|0
1646753390000|2022-03-08 15:29:50|581.33|578.93|584.32|581.92|584.32|581.92|581.33|578.93|0
1646753400000|2022-03-08 15:30:00|584.95|582.55|583.57|581.17|585.57|583.17|583.57|581.17|0
1646753410000|2022-03-08 15:30:10|582.07|579.67|580.58|578.18|582.57|580.17|580.58|578.18|0
1646753420000|2022-03-08 15:30:20|578.83|576.43|575.58|573.18|578.83|576.43|575.58|573.18|0
1646753430000|2022-03-08 15:30:30|576.08|573.68|578.71|576.31|578.71|576.31|576.08|573.68|0
1646753440000|2022-03-08 15:30:40|579.08|576.68|580.08|577.68|580.33|577.93|579.08|576.68|0
1646753450000|2022-03-08 15:30:50|579.58|577.18|577.71|575.31|579.58|577.18|577.71|575.31|0
1646753460000|2022-03-08 15:31:00|575.58|573.18|576.33|573.93|576.33|573.93|575.46|573.06|0
1646753470000|2022-03-08 15:31:10|576.58|574.18|578.71|576.31|578.71|576.31|576.58|574.18|0
1646753480000|2022-03-08 15:31:20|578.96|576.56|580.58|578.18|580.58|578.18|578.96|576.56|0
1646753490000|2022-03-08 15:31:30|580.33|577.93|580.08|577.68|580.33|577.93|578.58|576.18|0
1646753500000|2022-03-08 15:31:40|579.33|576.93|579.08|576.68|580.08|577.68|579.08|576.68|0
1646753510000|2022-03-08 15:31:50|579.33|576.93|580.21|577.81|580.21|577.81|579.33|576.93|0
1646753520000|2022-03-08 15:32:00|580.83|578.43|582.45|580.05|582.45|580.05|580.58|578.18|0
1646753530000|2022-03-08 15:32:10|582.7|580.3|583.7|581.3|584.57|582.17|582.7|580.3|0
1646753540000|2022-03-08 15:32:20|585.2|582.8|585.32|582.92|585.32|582.92|584.32|581.92|0
1646753550000|2022-03-08 15:32:30|584.82|582.42|586.07|583.67|586.07|583.67|584.82|582.42|0
1646753560000|2022-03-08 15:32:40|586.57|584.17|586.57|584.17|586.82|584.42|586.57|584.17|0
1646753570000|2022-03-08 15:32:50|587.07|584.67|587.32|584.92|588.32|585.92|587.07|584.67|0
1646753580000|2022-03-08 15:33:00|587.07|584.67|588.7|586.3|588.7|586.3|586.95|584.55|0
1646753590000|2022-03-08 15:33:10|588.07|585.67|587.07|584.67|588.07|585.67|587.07|584.67|0
1646753600000|2022-03-08 15:33:20|588.95|586.55|588.57|586.17|588.95|586.55|588.57|586.17|0
1646753610000|2022-03-08 15:33:30|587.95|585.55|587.32|584.92|587.95|585.55|587.32|584.92|0
1646753620000|2022-03-08 15:33:40|587.57|585.17|588.57|586.17|588.57|586.17|587.57|585.17|0
1646753630000|2022-03-08 15:33:50|589.32|586.92|589.95|587.55|590.57|588.17|589.32|586.92|0
1646753640000|2022-03-08 15:34:00|589.57|587.17|589.82|587.42|590.32|587.92|588.57|586.17|0
1646753650000|2022-03-08 15:34:10|589.2|586.8|591.57|589.17|591.82|589.42|589.2|586.8|0
1646753660000|2022-03-08 15:34:20|591.07|588.67|591.57|589.17|591.82|589.42|591.07|588.67|0
1646753670000|2022-03-08 15:34:30|592.82|590.42|593.82|591.42|593.82|591.42|592.82|590.42|0
1646753680000|2022-03-08 15:34:40|593.7|591.3|592.57|590.17|593.7|591.3|592.57|590.17|0
1646753690000|2022-03-08 15:34:50|592.82|590.42|591.45|589.05|592.82|590.42|591.45|589.05|0
1646753700000|2022-03-08 15:35:00|592.32|589.92|588.32|585.92|592.32|589.92|588.32|585.92|0
1646753710000|2022-03-08 15:35:10|588.82|586.42|591.32|588.92|591.32|588.92|588.82|586.42|0
1646753720000|2022-03-08 15:35:20|591.82|589.42|590.82|588.42|592.32|589.92|590.82|588.42|0
1646753730000|2022-03-08 15:35:30|591.57|589.17|592.82|590.42|592.82|590.42|591.57|589.17|0
1646753740000|2022-03-08 15:35:40|592.32|589.92|592.07|589.67|592.32|589.92|591.82|589.42|0
1646753750000|2022-03-08 15:35:50|591.82|589.42|589.57|587.17|591.82|589.42|589.57|587.17|0
1646753760000|2022-03-08 15:36:00|587.7|585.3|587.7|585.3|587.7|585.3|584.82|582.42|0
1646753770000|2022-03-08 15:36:10|587.32|584.92|587.32|584.92|587.32|584.92|586.32|583.92|0
1646753780000|2022-03-08 15:36:20|586.07|583.67|587.07|584.67|587.32|584.92|586.07|583.67|0
1646753790000|2022-03-08 15:36:30|587.45|585.05|588.07|585.67|588.07|585.67|587.45|585.05|0
1646753800000|2022-03-08 15:36:40|586.7|584.3|586.45|584.05|587.57|585.17|586.45|584.05|0
1646753810000|2022-03-08 15:36:50|587.32|584.92|585.07|582.67|587.32|584.92|585.07|582.67|0
1646753820000|2022-03-08 15:37:00|584.57|582.17|584.82|582.42|585.32|582.92|584.57|582.17|0
1646753830000|2022-03-08 15:37:10|584.57|582.17|585.57|583.17|585.57|583.17|584.57|582.17|0
1646753840000|2022-03-08 15:37:20|586.07|583.67|584.82|582.42|586.07|583.67|584.2|581.8|0
1646753850000|2022-03-08 15:37:30|585.32|582.92|585.45|583.05|585.45|583.05|584.57|582.17|0
1646753860000|2022-03-08 15:37:40|586.32|583.92|587.57|585.17|587.57|585.17|585.82|583.42|0
1646753870000|2022-03-08 15:37:50|588.82|586.42|587.32|584.92|588.82|586.42|587.32|584.92|0
1646753880000|2022-03-08 15:38:00|586.82|584.42|586.57|584.17|586.82|584.42|585.32|582.92|0
1646753890000|2022-03-08 15:38:10|585.82|583.42|586.32|583.92|586.45|584.05|585.82|583.42|0
1646753900000|2022-03-08 15:38:20|586.45|584.05|587.2|584.8|587.2|584.8|586.07|583.67|0
1646753910000|2022-03-08 15:38:30|587.07|584.67|588.57|586.17|588.57|586.17|587.07|584.67|0
1646753920000|2022-03-08 15:38:40|589.57|587.17|589.32|586.92|589.57|587.17|588.57|586.17|0
1646753930000|2022-03-08 15:38:50|590.07|587.67|589.57|587.17|590.07|587.67|589.32|586.92|0
1646753940000|2022-03-08 15:39:00|590.82|588.42|590.07|587.67|591.07|588.67|589.82|587.42|0
1646753950000|2022-03-08 15:39:10|590.57|588.17|591.32|588.92|591.32|588.92|589.95|587.55|0
1646753960000|2022-03-08 15:39:20|591.45|589.05|592.32|589.92|592.32|589.92|591.45|589.05|0
1646753970000|2022-03-08 15:39:30|592.07|589.67|592.57|590.17|592.57|590.17|592.07|589.67|0
1646753980000|2022-03-08 15:39:40|590.82|588.42|590.82|588.42|590.82|588.42|590.57|588.17|0
1646753990000|2022-03-08 15:39:50|591.07|588.67|589.07|586.67|591.07|588.67|589.07|586.67|0
1646754000000|2022-03-08 15:40:00|587.07|584.67|589.32|586.92|589.32|586.92|586.57|584.17|0
1646754010000|2022-03-08 15:40:10|588.82|586.42|586.32|583.92|588.82|586.42|586.32|583.92|0
1646754020000|2022-03-08 15:40:20|586.2|583.8|582.82|580.42|586.32|583.92|582.82|580.42|0
1646754030000|2022-03-08 15:40:30|581.7|579.3|581.82|579.42|582.82|580.42|581.57|579.17|0
1646754040000|2022-03-08 15:40:40|583.57|581.17|582.57|580.17|583.57|581.17|582.07|579.67|0
1646754050000|2022-03-08 15:40:50|582.7|580.3|582.57|580.17|582.7|580.3|581.45|579.05|0
1646754060000|2022-03-08 15:41:00|582.32|579.92|581.57|579.17|582.32|579.92|581.32|578.92|0
1646754070000|2022-03-08 15:41:10|581.32|578.92|582.07|579.67|582.07|579.67|581.32|578.92|0
1646754080000|2022-03-08 15:41:20|582.57|580.17|582.32|579.92|583.07|580.67|581.7|579.3|0
1646754090000|2022-03-08 15:41:30|582.82|580.42|582.82|580.42|583.57|581.17|582.82|580.42|0
1646754100000|2022-03-08 15:41:40|583.07|580.67|583.32|580.92|583.32|580.92|582.07|579.67|0
1646754110000|2022-03-08 15:41:50|582.57|580.17|579.83|577.43|582.57|580.17|579.83|577.43|0
1646754120000|2022-03-08 15:42:00|579.71|577.31|580.08|577.68|580.08|577.68|578.83|576.43|0
1646754130000|2022-03-08 15:42:10|579.08|576.68|580.58|578.18|580.58|578.18|579.08|576.68|0
1646754140000|2022-03-08 15:42:20|580.33|577.93|582.32|579.92|582.32|579.92|580.08|577.68|0
1646754150000|2022-03-08 15:42:30|582.82|580.42|583.07|580.67|583.07|580.67|582.2|579.8|0
1646754160000|2022-03-08 15:42:40|582.2|579.8|581.82|579.42|582.32|579.92|581.82|579.42|0
1646754170000|2022-03-08 15:42:50|582.32|579.92|581.82|579.42|582.32|579.92|581.57|579.17|0
1646754180000|2022-03-08 15:43:00|581.32|578.92|581.32|578.92|582.32|579.92|581.32|578.92|0
1646754190000|2022-03-08 15:43:10|580.83|578.43|582.07|579.67|582.07|579.67|580.83|578.43|0
1646754200000|2022-03-08 15:43:20|581.82|579.42|581.32|578.92|581.82|579.42|581.32|578.92|0
1646754210000|2022-03-08 15:43:30|582.57|580.17|581.32|578.92|583.07|580.67|581.32|578.92|0
1646754220000|2022-03-08 15:43:40|581.08|578.68|581.32|578.92|581.82|579.42|580.58|578.18|0
1646754230000|2022-03-08 15:43:50|581.57|579.17|581.82|579.42|582.07|579.67|581.57|579.17|0
1646754240000|2022-03-08 15:44:00|582.07|579.67|583.32|580.92|583.32|580.92|582.07|579.67|0
1646754250000|2022-03-08 15:44:10|583.57|581.17|582.82|580.42|583.82|581.42|582.82|580.42|0
1646754260000|2022-03-08 15:44:20|582.32|579.92|580.33|577.93|582.32|579.92|580.33|577.93|0
1646754270000|2022-03-08 15:44:30|580.58|578.18|580.21|577.81|580.58|578.18|579.58|577.18|0
1646754280000|2022-03-08 15:44:40|580.58|578.18|577.58|575.18|580.58|578.18|577.58|575.18|0
1646754290000|2022-03-08 15:44:50|579.08|576.68|579.58|577.18|579.71|577.31|578.58|576.18|0
1646754300000|2022-03-08 15:45:00|578.33|575.93|579.96|577.56|579.96|577.56|578.33|575.93|0
1646754310000|2022-03-08 15:45:10|580.71|578.31|581.2|578.8|581.57|579.17|580.33|577.93|0
1646754320000|2022-03-08 15:45:20|581.32|578.92|581.82|579.42|582.07|579.67|581.32|578.92|0
1646754330000|2022-03-08 15:45:30|582.2|579.8|579.96|577.56|582.2|579.8|579.96|577.56|0
1646754340000|2022-03-08 15:45:40|580.33|577.93|581.32|578.92|581.32|578.92|580.33|577.93|0
1646754350000|2022-03-08 15:45:50|581.82|579.42|581.07|578.67|581.82|579.42|581.07|578.67|0
1646754360000|2022-03-08 15:46:00|580.58|578.18|582.7|580.3|582.7|580.3|580.58|578.18|0
1646754370000|2022-03-08 15:46:10|582.57|580.17|581.82|579.42|583.57|581.17|581.82|579.42|0
1646754380000|2022-03-08 15:46:20|582.32|579.92|581.82|579.42|582.32|579.92|581.82|579.42|0
1646754390000|2022-03-08 15:46:30|579.58|577.18|576.33|573.93|579.58|577.18|576.33|573.93|0
1646754400000|2022-03-08 15:46:40|575.33|572.93|576.08|573.68|576.08|573.68|575.33|572.93|0
1646754410000|2022-03-08 15:46:50|575.08|572.68|574.83|572.43|575.08|572.68|574.58|572.18|0
1646754420000|2022-03-08 15:47:00|575.33|572.93|575.58|573.18|575.58|573.18|574.21|571.81|0
1646754430000|2022-03-08 15:47:10|576.21|573.81|575.08|572.68|576.21|573.81|574.58|572.18|0
1646754440000|2022-03-08 15:47:20|576.08|573.68|574.83|572.43|576.08|573.68|574.83|572.43|0
1646754450000|2022-03-08 15:47:30|575.83|573.43|574.83|572.43|575.83|573.43|574.83|572.43|0
1646754460000|2022-03-08 15:47:40|576.21|573.81|576.58|574.18|576.83|574.43|576.21|573.81|0
1646754470000|2022-03-08 15:47:50|576.46|574.06|574.71|572.31|576.71|574.31|574.71|572.31|0
1646754480000|2022-03-08 15:48:00|574.58|572.18|574.08|571.68|574.58|572.18|574.08|571.68|0
1646754490000|2022-03-08 15:48:10|573.96|571.56|576.08|573.68|576.08|573.68|573.71|571.31|0
1646754500000|2022-03-08 15:48:20|576.83|574.43|575.58|573.18|576.83|574.43|575.58|573.18|0
1646754510000|2022-03-08 15:48:30|575.33|572.93|574.83|572.43|575.83|573.43|574.83|572.43|0
1646754520000|2022-03-08 15:48:40|574.96|572.56|574.08|571.68|574.96|572.56|574.08|571.68|0
1646754530000|2022-03-08 15:48:50|574.83|572.43|574.83|572.43|574.83|572.43|574.58|572.18|0
1646754540000|2022-03-08 15:49:00|575.83|573.43|575.96|573.56|576.21|573.81|575.83|573.43|0
1646754550000|2022-03-08 15:49:10|574.58|572.18|575.83|573.43|575.83|573.43|574.46|572.06|0
1646754560000|2022-03-08 15:49:20|574.58|572.18|574.08|571.68|575.21|572.81|574.08|571.68|0
1646754570000|2022-03-08 15:49:30|574.58|572.18|574.57|572.17|574.83|572.43|574.33|571.93|0
1646754580000|2022-03-08 15:49:40|575.32|572.92|574.57|572.17|575.32|572.92|574.57|572.17|0
1646754590000|2022-03-08 15:49:50|574.32|571.92|572.32|569.92|574.32|571.92|572.32|569.92|0
1646754600000|2022-03-08 15:50:00|574.32|571.92|574.82|572.42|575.07|572.67|574.32|571.92|0
1646754610000|2022-03-08 15:50:10|575.57|573.17|574.07|571.67|575.57|573.17|573.82|571.42|0
1646754620000|2022-03-08 15:50:20|574.32|571.92|575.32|572.92|575.32|572.92|574.32|571.92|0
1646754630000|2022-03-08 15:50:30|575.82|573.42|574.45|572.05|575.82|573.42|574.45|572.05|0
1646754640000|2022-03-08 15:50:40|575.07|572.67|576.82|574.42|576.82|574.42|575.07|572.67|0
1646754650000|2022-03-08 15:50:50|576.07|573.67|575.82|573.42|576.32|573.92|575.82|573.42|0
1646754660000|2022-03-08 15:51:00|577.07|574.67|578.82|576.42|578.82|576.42|576.7|574.3|0
1646754670000|2022-03-08 15:51:10|579.07|576.67|578.07|575.67|579.07|576.67|578.07|575.67|0
1646754680000|2022-03-08 15:51:20|578.2|575.8|579.32|576.92|579.45|577.05|578.2|575.8|0
1646754690000|2022-03-08 15:51:30|579.07|576.67|578.32|575.92|579.07|576.67|578.32|575.92|0
1646754700000|2022-03-08 15:51:40|578.45|576.05|574.57|572.17|578.45|576.05|574.57|572.17|0
1646754710000|2022-03-08 15:51:50|573.82|571.42|574.32|571.92|574.32|571.92|573.82|571.42|0
1646754720000|2022-03-08 15:52:00|575.82|573.42|575.07|572.67|575.82|573.42|574.95|572.55|0
1646754730000|2022-03-08 15:52:10|575.57|573.17|575.07|572.67|576.07|573.67|574.07|571.67|0
1646754740000|2022-03-08 15:52:20|575.57|573.17|576.07|573.67|576.07|573.67|575.57|573.17|0
1646754750000|2022-03-08 15:52:30|576.57|574.17|577.07|574.67|577.32|574.92|576.57|574.17|0
1646754760000|2022-03-08 15:52:40|577.82|575.42|579.2|576.8|579.2|576.8|577.82|575.42|0
1646754770000|2022-03-08 15:52:50|578.95|576.55|578.82|576.42|579.32|576.92|578.32|575.92|0
1646754780000|2022-03-08 15:53:00|578.95|576.55|578.2|575.8|578.95|576.55|577.57|575.17|0
1646754790000|2022-03-08 15:53:10|578.95|576.55|579.07|576.67|579.07|576.67|578.57|576.17|0
1646754800000|2022-03-08 15:53:20|579.57|577.17|578.82|576.42|579.82|577.42|578.82|576.42|0
1646754810000|2022-03-08 15:53:30|579.32|576.92|581.32|578.92|581.32|578.92|578.95|576.55|0
1646754820000|2022-03-08 15:53:40|581.82|579.42|581.07|578.67|582.32|579.92|581.07|578.67|0
1646754830000|2022-03-08 15:53:50|581.95|579.55|580.07|577.67|581.95|579.55|580.07|577.67|0
1646754840000|2022-03-08 15:54:00|579.07|576.67|577.57|575.17|579.07|576.67|577.57|575.17|0
1646754850000|2022-03-08 15:54:10|576.95|574.55|570.2|567.8|576.95|574.55|570.2|567.8|0
1646754860000|2022-03-08 15:54:20|567.07|564.67|568.32|565.92|568.32|565.92|566.82|564.42|0
1646754870000|2022-03-08 15:54:30|565.33|562.93|563.83|561.43|565.33|562.93|563.83|561.43|0
1646754880000|2022-03-08 15:54:40|563.58|561.18|564.83|562.43|564.83|562.43|563.08|560.68|0
1646754890000|2022-03-08 15:54:50|563.83|561.43|560.21|557.81|563.83|561.43|559.83|557.43|0
1646754900000|2022-03-08 15:55:00|561.58|559.18|559.08|556.68|562.33|559.93|559.08|556.68|0
1646754910000|2022-03-08 15:55:10|559.58|557.18|558.58|556.18|560.08|557.68|558.58|556.18|0
1646754920000|2022-03-08 15:55:20|558.33|555.93|559.08|556.68|559.58|557.18|558.33|555.93|0
1646754930000|2022-03-08 15:55:30|559.33|556.93|558.08|555.68|559.33|556.93|558.08|555.68|0
1646754940000|2022-03-08 15:55:40|557.96|555.56|558.58|556.18|559.58|557.18|557.96|555.56|0
1646754950000|2022-03-08 15:55:50|559.21|556.81|560.08|557.68|560.58|558.18|559.21|556.81|0
1646754960000|2022-03-08 15:56:00|562.33|559.93|563.58|561.18|563.58|561.18|562.33|559.93|0
1646754970000|2022-03-08 15:56:10|564.58|562.18|564.83|562.43|566.57|564.17|564.33|561.93|0
1646754980000|2022-03-08 15:56:20|563.83|561.43|564.33|561.93|564.33|561.93|563.83|561.43|0
1646754990000|2022-03-08 15:56:30|565.08|562.68|565.33|562.93|565.58|563.18|565.08|562.68|0
1646755000000|2022-03-08 15:56:40|565.71|563.31|566.33|563.93|566.57|564.17|565.71|563.31|0
1646755010000|2022-03-08 15:56:50|566.7|564.3|564.46|562.06|566.7|564.3|564.46|562.06|0
1646755020000|2022-03-08 15:57:00|564.08|561.68|565.58|563.18|565.58|563.18|564.08|561.68|0
1646755030000|2022-03-08 15:57:10|565.83|563.43|565.33|562.93|565.96|563.56|565.08|562.68|0
1646755040000|2022-03-08 15:57:20|565.08|562.68|564.33|561.93|565.08|562.68|563.83|561.43|0
1646755050000|2022-03-08 15:57:30|564.58|562.18|564.08|561.68|564.58|562.18|564.08|561.68|0
1646755060000|2022-03-08 15:57:40|562.96|560.56|563.33|560.93|563.83|561.43|562.96|560.56|0
1646755070000|2022-03-08 15:57:50|561.83|559.43|560.83|558.43|563.08|560.68|560.83|558.43|0
1646755080000|2022-03-08 15:58:00|559.58|557.18|557.83|555.43|559.58|557.18|557.83|555.43|0
1646755090000|2022-03-08 15:58:10|556.71|554.31|556.08|553.68|556.71|554.31|555.08|552.68|0
1646755100000|2022-03-08 15:58:20|555.21|552.81|554.46|552.06|555.21|552.81|554.33|551.93|0
1646755110000|2022-03-08 15:58:30|555.83|553.43|554.83|552.43|555.83|553.43|554.08|551.68|0
1646755120000|2022-03-08 15:58:40|556.08|553.68|555.96|553.56|556.08|553.68|555.33|552.93|0
1646755130000|2022-03-08 15:58:50|555.83|553.43|555.33|552.93|555.83|553.43|554.83|552.43|0
1646755140000|2022-03-08 15:59:00|555.08|552.68|556.33|553.93|556.33|553.93|555.08|552.68|0
1646755150000|2022-03-08 15:59:10|556.58|554.18|554.83|552.43|556.58|554.18|554.83|552.43|0
1646755160000|2022-03-08 15:59:20|555.58|553.18|555.58|553.18|555.58|553.18|555.21|552.81|0
1646755170000|2022-03-08 15:59:30|555.83|553.43|555.08|552.68|555.83|553.43|555.08|552.68|0
1646755180000|2022-03-08 15:59:40|555.58|553.18|555.58|553.18|555.58|553.18|554.96|552.56|0
1646755190000|2022-03-08 15:59:50|555.46|553.06|555.21|552.81|555.46|553.06|555.08|552.68|0
1646755200000|2022-03-08 16:00:00|555.83|553.43|555.33|552.93|556.46|554.06|555.33|552.93|0
1646755210000|2022-03-08 16:00:10|556.21|553.81|557.08|554.68|557.33|554.93|556.21|553.81|0
1646755220000|2022-03-08 16:00:20|555.58|553.18|553.08|550.68|555.58|553.18|553.08|550.68|0
1646755230000|2022-03-08 16:00:30|554.08|551.68|556.33|553.93|556.33|553.93|554.08|551.68|0
1646755240000|2022-03-08 16:00:40|557.46|555.06|557.33|554.93|557.46|555.06|557.33|554.93|0
1646755250000|2022-03-08 16:00:50|558.58|556.18|561.58|559.18|561.58|559.18|558.58|556.18|0
1646755260000|2022-03-08 16:01:00|560.83|558.43|560.08|557.68|560.83|558.43|560.08|557.68|0
1646755270000|2022-03-08 16:01:10|559.58|557.18|560.83|558.43|561.96|559.56|559.58|557.18|0
1646755280000|2022-03-08 16:01:20|561.08|558.68|561.58|559.18|561.58|559.18|560.83|558.43|0
1646755290000|2022-03-08 16:01:30|562.83|560.43|562.83|560.43|563.33|560.93|562.83|560.43|0
1646755300000|2022-03-08 16:01:40|562.33|559.93|562.71|560.31|562.83|560.43|562.21|559.81|0
1646755310000|2022-03-08 16:01:50|560.58|558.18|559.58|557.18|560.58|558.18|559.58|557.18|0
1646755320000|2022-03-08 16:02:00|559.83|557.43|558.08|555.68|559.83|557.43|557.83|555.43|0
1646755330000|2022-03-08 16:02:10|557.08|554.68|556.83|554.43|557.08|554.68|555.83|553.43|0
1646755340000|2022-03-08 16:02:20|557.58|555.18|559.33|556.93|559.33|556.93|557.58|555.18|0
1646755350000|2022-03-08 16:02:30|559.46|557.06|558.46|556.06|559.46|557.06|557.83|555.43|0
1646755360000|2022-03-08 16:02:40|558.33|555.93|558.33|555.93|558.83|556.43|558.08|555.68|0
1646755370000|2022-03-08 16:02:50|558.83|556.43|557.7|555.3|558.83|556.43|557.7|555.3|0
1646755380000|2022-03-08 16:03:00|558.2|555.8|561.32|558.92|561.32|558.92|558.2|555.8|0
1646755390000|2022-03-08 16:03:10|560.7|558.3|559.82|557.42|560.7|558.3|559.82|557.42|0
1646755400000|2022-03-08 16:03:20|557.32|554.92|557.32|554.92|557.32|554.92|556.07|553.67|0
1646755410000|2022-03-08 16:03:30|558.07|555.67|555.82|553.42|558.07|555.67|555.82|553.42|0
1646755420000|2022-03-08 16:03:40|555.7|553.3|556.82|554.42|556.82|554.42|555.07|552.67|0
1646755430000|2022-03-08 16:03:50|555.45|553.05|556.07|553.67|556.57|554.17|555.45|553.05|0
1646755440000|2022-03-08 16:04:00|556.45|554.05|554.2|551.8|556.45|554.05|554.2|551.8|0
1646755450000|2022-03-08 16:04:10|554.7|552.3|553.57|551.17|554.7|552.3|553.57|551.17|0
1646755460000|2022-03-08 16:04:20|553.45|551.05|552.82|550.42|553.45|551.05|552.57|550.17|0
1646755470000|2022-03-08 16:04:30|551.57|549.17|551.07|548.67|551.57|549.17|550.57|548.17|0
1646755480000|2022-03-08 16:04:40|551.95|549.55|552.57|550.17|552.57|550.17|551.82|549.42|0
1646755490000|2022-03-08 16:04:50|553.82|551.42|553.57|551.17|553.82|551.42|553.07|550.67|0
1646755500000|2022-03-08 16:05:00|552.07|549.67|552.32|549.92|552.57|550.17|552.07|549.67|0
1646755510000|2022-03-08 16:05:10|552.82|550.42|555.07|552.67|555.07|552.67|552.82|550.42|0
1646755520000|2022-03-08 16:05:20|554.57|552.17|554.07|551.67|554.82|552.42|554.07|551.67|0
1646755530000|2022-03-08 16:05:30|554.32|551.92|554.32|551.92|554.32|551.92|552.82|550.42|0
1646755540000|2022-03-08 16:05:40|554.57|552.17|555.57|553.17|555.57|553.17|554.57|552.17|0
1646755550000|2022-03-08 16:05:50|557.32|554.92|557.07|554.67|557.57|555.17|557.07|554.67|0
1646755560000|2022-03-08 16:06:00|558.07|555.67|560.32|557.92|560.32|557.92|558.07|555.67|0
1646755570000|2022-03-08 16:06:10|561.82|559.42|560.82|558.42|561.82|559.42|560.82|558.42|0
1646755580000|2022-03-08 16:06:20|561.82|559.42|561.82|559.42|562.32|559.92|561.82|559.42|0
1646755590000|2022-03-08 16:06:30|563.57|561.17|562.95|560.55|563.57|561.17|562.82|560.42|0
1646755600000|2022-03-08 16:06:40|563.82|561.42|566.32|563.92|566.32|563.92|563.07|560.67|0
1646755610000|2022-03-08 16:06:50|566.57|564.17|566.07|563.67|566.57|564.17|566.07|563.67|0
1646755620000|2022-03-08 16:07:00|565.45|563.05|565.07|562.67|565.45|563.05|564.7|562.3|0
1646755630000|2022-03-08 16:07:10|566.32|563.92|566.32|563.92|567.07|564.67|566.32|563.92|0
1646755640000|2022-03-08 16:07:20|565.82|563.42|569.07|566.67|569.07|566.67|565.82|563.42|0
1646755650000|2022-03-08 16:07:30|568.95|566.55|570.45|568.05|572.07|569.67|568.95|566.55|0
1646755660000|2022-03-08 16:07:40|570.57|568.17|570.95|568.55|570.95|568.55|570.57|568.17|0
1646755670000|2022-03-08 16:07:50|570.57|568.17|569.82|567.42|570.57|568.17|569.82|567.42|0
1646755680000|2022-03-08 16:08:00|571.07|568.67|568.82|566.42|571.07|568.67|568.82|566.42|0
1646755690000|2022-03-08 16:08:10|568.32|565.92|568.32|565.92|568.7|566.3|568.07|565.67|0
1646755700000|2022-03-08 16:08:20|568.57|566.17|569.32|566.92|570.07|567.67|568.57|566.17|0
1646755710000|2022-03-08 16:08:30|569.82|567.42|569.32|566.92|570.57|568.17|569.32|566.92|0
1646755720000|2022-03-08 16:08:40|568.82|566.42|568.57|566.17|570.07|567.67|568.57|566.17|0
1646755730000|2022-03-08 16:08:50|568.7|566.3|568.82|566.42|569.07|566.67|568.57|566.17|0
1646755740000|2022-03-08 16:09:00|570.07|567.67|570.57|568.17|571.32|568.92|570.07|567.67|0
1646755750000|2022-03-08 16:09:10|570.07|567.67|569.82|567.42|570.82|568.42|569.82|567.42|0
1646755760000|2022-03-08 16:09:20|569.7|567.3|570.57|568.17|570.57|568.17|569.32|566.92|0
1646755770000|2022-03-08 16:09:30|568.82|566.42|567.07|564.67|568.82|566.42|567.07|564.67|0
1646755780000|2022-03-08 16:09:40|566.7|564.3|567.07|564.67|567.07|564.67|566.57|564.17|0
1646755790000|2022-03-08 16:09:50|567.7|565.3|569.07|566.67|569.45|567.05|567.7|565.3|0
1646755800000|2022-03-08 16:10:00|568.57|566.17|565.32|562.92|568.57|566.17|565.32|562.92|0
1646755810000|2022-03-08 16:10:10|565.82|563.42|566.2|563.8|566.2|563.8|565.57|563.17|0
1646755820000|2022-03-08 16:10:20|566.07|563.67|565.57|563.17|566.07|563.67|564.82|562.42|0
1646755830000|2022-03-08 16:10:30|566.2|563.8|564.82|562.42|566.2|563.8|564.32|561.92|0
1646755840000|2022-03-08 16:10:40|564.57|562.17|566.07|563.67|566.07|563.67|564.57|562.17|0
1646755850000|2022-03-08 16:10:50|566.45|564.05|565.82|563.42|566.45|564.05|565.82|563.42|0
1646755860000|2022-03-08 16:11:00|564.95|562.55|566.57|564.17|566.57|564.17|564.95|562.55|0
1646755870000|2022-03-08 16:11:10|566.7|564.3|567.32|564.92|567.7|565.3|566.45|564.05|0
1646755880000|2022-03-08 16:11:20|567.57|565.17|565.57|563.17|567.57|565.17|565.57|563.17|0
1646755890000|2022-03-08 16:11:30|566.07|563.67|563.07|560.67|566.07|563.67|563.07|560.67|0
1646755900000|2022-03-08 16:11:40|562.82|560.42|565.07|562.67|565.07|562.67|562.82|560.42|0
1646755910000|2022-03-08 16:11:50|565.82|563.42|566.07|563.67|566.57|564.17|565.82|563.42|0
1646755920000|2022-03-08 16:12:00|566.2|563.8|567.07|564.67|567.57|565.17|566.2|563.8|0
1646755930000|2022-03-08 16:12:10|566.7|564.3|566.82|564.42|566.82|564.42|566.7|564.3|0
1646755940000|2022-03-08 16:12:20|567.45|565.05|566.7|564.3|567.45|565.05|566.57|564.17|0
1646755950000|2022-03-08 16:12:30|566.07|563.67|568.95|566.55|568.95|566.55|566.07|563.67|0
1646755960000|2022-03-08 16:12:40|569.95|567.55|569.07|566.67|569.95|567.55|569.07|566.67|0
1646755970000|2022-03-08 16:12:50|569.57|567.17|569.2|566.8|570.07|567.67|569.2|566.8|0
1646755980000|2022-03-08 16:13:00|569.32|566.92|570.7|568.3|570.7|568.3|569.32|566.92|0
1646755990000|2022-03-08 16:13:10|569.82|567.42|570.95|568.55|570.95|568.55|569.7|567.3|0
1646756000000|2022-03-08 16:13:20|570.7|568.3|569.32|566.92|570.7|568.3|569.32|566.92|0
1646756010000|2022-03-08 16:13:30|569.07|566.67|572.07|569.67|572.07|569.67|569.07|566.67|0
1646756020000|2022-03-08 16:13:40|571.82|569.42|571.07|568.67|571.82|569.42|570.57|568.17|0
1646756030000|2022-03-08 16:13:50|569.7|567.3|569.07|566.67|569.7|567.3|568.32|565.92|0
1646756040000|2022-03-08 16:14:00|568.82|566.42|568.82|566.42|568.82|566.42|568.07|565.67|0
1646756050000|2022-03-08 16:14:10|569.32|566.92|568.32|565.92|569.32|566.92|567.82|565.42|0
1646756060000|2022-03-08 16:14:20|568.7|566.3|567.45|565.05|568.7|566.3|567.45|565.05|0
1646756070000|2022-03-08 16:14:30|568.32|565.92|568.82|566.42|568.82|566.42|568.32|565.92|0
1646756080000|2022-03-08 16:14:40|569.07|566.67|567.57|565.17|569.07|566.67|567.57|565.17|0
1646756090000|2022-03-08 16:14:50|567.32|564.92|566.07|563.67|567.32|564.92|566.07|563.67|0
1646756100000|2022-03-08 16:15:00|564.82|562.42|564.82|562.42|565.57|563.17|562.82|560.42|0
1646756110000|2022-03-08 16:15:10|564.57|562.17|565.7|563.3|565.7|563.3|564.57|562.17|0
1646756120000|2022-03-08 16:15:20|565.82|563.42|567.07|564.67|567.82|565.42|565.82|563.42|0
1646756130000|2022-03-08 16:15:30|567.2|564.8|567.32|564.92|567.95|565.55|567.2|564.8|0
1646756140000|2022-03-08 16:15:40|568.32|565.92|568.82|566.42|569.07|566.67|568.32|565.92|0
1646756150000|2022-03-08 16:15:50|569.95|567.55|569.95|567.55|569.95|567.55|568.57|566.17|0
1646756160000|2022-03-08 16:16:00|568.32|565.92|569.57|567.17|570.32|567.92|568.32|565.92|0
1646756170000|2022-03-08 16:16:10|570.07|567.67|568.57|566.17|570.07|567.67|568.57|566.17|0
1646756180000|2022-03-08 16:16:20|568.07|565.67|566.07|563.67|568.07|565.67|566.07|563.67|0
1646756190000|2022-03-08 16:16:30|566.32|563.92|567.95|565.55|567.95|565.55|566.32|563.92|0
1646756200000|2022-03-08 16:16:40|566.57|564.17|570.82|568.42|570.82|568.42|566.57|564.17|0
1646756210000|2022-03-08 16:16:50|570.07|567.67|570.07|567.67|570.07|567.67|570.07|567.67|0
1646756220000|2022-03-08 16:17:00|570.82|568.42|570.32|567.92|570.82|568.42|570.07|567.67|0
1646756230000|2022-03-08 16:17:10|569.82|567.42|571.07|568.67|571.32|568.92|569.82|567.42|0
1646756240000|2022-03-08 16:17:20|570.32|567.92|569.95|567.55|570.32|567.92|569.57|567.17|0
1646756250000|2022-03-08 16:17:30|570.32|567.92|572.07|569.67|572.07|569.67|570.32|567.92|0
1646756260000|2022-03-08 16:17:40|572.32|569.92|573.82|571.42|574.57|572.17|572.32|569.92|0
1646756270000|2022-03-08 16:17:50|573.57|571.17|572.07|569.67|573.57|571.17|572.07|569.67|0
1646756280000|2022-03-08 16:18:00|570.57|568.17|567.7|565.3|570.57|568.17|567.7|565.3|0
1646756290000|2022-03-08 16:18:10|567.32|564.92|570.82|568.42|570.82|568.42|567.32|564.92|0
1646756300000|2022-03-08 16:18:20|570.32|567.92|569.07|566.67|570.7|568.3|569.07|566.67|0
1646756310000|2022-03-08 16:18:30|568.07|565.67|567.82|565.42|568.45|566.05|567.45|565.05|0
1646756320000|2022-03-08 16:18:40|567.07|564.67|567.32|564.92|567.32|564.92|566.82|564.42|0
1646756330000|2022-03-08 16:18:50|567.2|564.8|568.95|566.55|568.95|566.55|567.2|564.8|0
1646756340000|2022-03-08 16:19:00|570.07|567.67|570.32|567.92|570.82|568.42|570.07|567.67|0
1646756350000|2022-03-08 16:19:10|570.57|568.17|569.82|567.42|570.57|568.17|569.82|567.42|0
1646756360000|2022-03-08 16:19:20|569.57|567.17|565.57|563.17|569.57|567.17|565.57|563.17|0
1646756370000|2022-03-08 16:19:30|565.07|562.67|567.32|564.92|567.57|565.17|565.07|562.67|0
1646756380000|2022-03-08 16:19:40|566.2|563.8|567.57|565.17|567.57|565.17|566.2|563.8|0
1646756390000|2022-03-08 16:19:50|567.07|564.67|566.57|564.17|567.7|565.3|566.57|564.17|0
1646756400000|2022-03-08 16:20:00|565.57|563.17|564.82|562.42|565.82|563.42|564.82|562.42|0
1646756410000|2022-03-08 16:20:10|564.95|562.55|566.57|564.17|566.57|564.17|564.95|562.55|0
1646756420000|2022-03-08 16:20:20|566.95|564.55|567.82|565.42|567.82|565.42|566.57|564.17|0
1646756430000|2022-03-08 16:20:30|569.2|566.8|570.57|568.17|570.57|568.17|569.07|566.67|0
1646756440000|2022-03-08 16:20:40|571.07|568.67|570.32|567.92|572.07|569.67|570.32|567.92|0
1646756450000|2022-03-08 16:20:50|570.57|568.17|570.07|567.67|570.57|568.17|570.07|567.67|0
1646756460000|2022-03-08 16:21:00|569.57|567.17|570.82|568.42|570.82|568.42|569.57|567.17|0
1646756470000|2022-03-08 16:21:10|572.45|570.05|573.32|570.92|573.82|571.42|572.45|570.05|0
1646756480000|2022-03-08 16:21:20|572.95|570.55|574.32|571.92|574.32|571.92|571.57|569.17|0
1646756490000|2022-03-08 16:21:30|573.95|571.55|573.2|570.8|573.95|571.55|573.2|570.8|0
1646756500000|2022-03-08 16:21:40|573.32|570.92|574.45|572.05|574.45|572.05|572.57|570.17|0
1646756510000|2022-03-08 16:21:50|575.57|573.17|575.82|573.42|575.82|573.42|575.07|572.67|0
1646756520000|2022-03-08 16:22:00|577.32|574.92|575.32|572.92|577.32|574.92|575.32|572.92|0
1646756530000|2022-03-08 16:22:10|576.07|573.67|576.32|573.92|576.57|574.17|576.07|573.67|0
1646756540000|2022-03-08 16:22:20|575.32|572.92|575.82|573.42|575.82|573.42|575.07|572.67|0
1646756550000|2022-03-08 16:22:30|576.95|574.55|576.32|573.92|577.32|574.92|575.82|573.42|0
1646756560000|2022-03-08 16:22:40|576.57|574.17|575.82|573.42|576.57|574.17|575.82|573.42|0
1646756570000|2022-03-08 16:22:50|576.07|573.67|577.57|575.17|577.57|575.17|576.07|573.67|0
1646756580000|2022-03-08 16:23:00|577.07|574.67|577.32|574.92|577.57|575.17|577.07|574.67|0
1646756590000|2022-03-08 16:23:10|576.82|574.42|577.7|575.3|577.7|575.3|576.07|573.67|0
1646756600000|2022-03-08 16:23:20|576.07|573.67|575.82|573.42|576.07|573.67|574.57|572.17|0
1646756610000|2022-03-08 16:23:30|576.07|573.67|576.32|573.92|576.57|574.17|575.95|573.55|0
1646756620000|2022-03-08 16:23:40|575.82|573.42|576.57|574.17|576.57|574.17|575.82|573.42|0
1646756630000|2022-03-08 16:23:50|577.32|574.92|576.95|574.55|577.32|574.92|576.95|574.55|0
1646756640000|2022-03-08 16:24:00|577.2|574.8|576.07|573.67|577.82|575.42|576.07|573.67|0
1646756650000|2022-03-08 16:24:10|576.57|574.17|576.57|574.17|576.57|574.17|576.07|573.67|0
1646756660000|2022-03-08 16:24:20|578.32|575.92|576.57|574.17|578.32|575.92|576.57|574.17|0
1646756670000|2022-03-08 16:24:30|576.82|574.42|576.57|574.17|576.82|574.42|576.2|573.8|0
1646756680000|2022-03-08 16:24:40|576.32|573.92|576.95|574.55|577.32|574.92|576.32|573.92|0
1646756690000|2022-03-08 16:24:50|577.32|574.92|578.32|575.92|578.32|575.92|577.07|574.67|0
1646756700000|2022-03-08 16:25:00|578.82|576.42|578.07|575.67|578.82|576.42|578.07|575.67|0
1646756710000|2022-03-08 16:25:10|579.07|576.67|577.2|574.8|579.07|576.67|577.2|574.8|0
1646756720000|2022-03-08 16:25:20|576.32|573.92|576.32|573.92|576.32|573.92|574.82|572.42|0
1646756730000|2022-03-08 16:25:30|576.07|573.67|577.95|575.55|577.95|575.55|576.07|573.67|0
1646756740000|2022-03-08 16:25:40|576.82|574.42|577.32|574.92|577.32|574.92|576.2|573.8|0
1646756750000|2022-03-08 16:25:50|576.82|574.42|575.95|573.55|576.82|574.42|575.95|573.55|0
1646756760000|2022-03-08 16:26:00|576.32|573.92|576.7|574.3|576.7|574.3|575.95|573.55|0
1646756770000|2022-03-08 16:26:10|576.07|573.67|575.7|573.3|576.07|573.67|575.7|573.3|0
1646756780000|2022-03-08 16:26:20|576.95|574.55|577.82|575.42|577.82|575.42|576.82|574.42|0
1646756790000|2022-03-08 16:26:30|579.32|576.92|579.45|577.05|579.45|577.05|577.95|575.55|0
1646756800000|2022-03-08 16:26:40|582.32|579.92|583.07|580.67|583.7|581.3|582.32|579.92|0
1646756810000|2022-03-08 16:26:50|583.32|580.92|583.32|580.92|584.57|582.17|583.32|580.92|0
1646756820000|2022-03-08 16:27:00|582.45|580.05|582.57|580.17|583.2|580.8|582.45|580.05|0
1646756830000|2022-03-08 16:27:10|583.07|580.67|583.45|581.05|583.45|581.05|582.32|579.92|0
1646756840000|2022-03-08 16:27:20|582.57|580.17|582.7|580.3|582.7|580.3|582.2|579.8|0
1646756850000|2022-03-08 16:27:30|582.82|580.42|579.57|577.17|582.82|580.42|579.32|576.92|0
1646756860000|2022-03-08 16:27:40|578.07|575.67|579.2|576.8|579.2|576.8|577.95|575.55|0
1646756870000|2022-03-08 16:27:50|579.57|577.17|578.57|576.17|580.57|578.17|578.57|576.17|0
1646756880000|2022-03-08 16:28:00|578.45|576.05|578.45|576.05|578.45|576.05|576.95|574.55|0
1646756890000|2022-03-08 16:28:10|578.07|575.67|579.57|577.17|579.57|577.17|577.82|575.42|0
1646756900000|2022-03-08 16:28:20|579.82|577.42|580.07|577.67|580.07|577.67|579.82|577.42|0
1646756910000|2022-03-08 16:28:30|580.95|578.55|581.57|579.17|581.57|579.17|580.45|578.05|0
1646756920000|2022-03-08 16:28:40|581.32|578.92|581.82|579.42|582.57|580.17|581.2|578.8|0
1646756930000|2022-03-08 16:28:50|581.32|578.92|580.57|578.17|581.82|579.42|580.57|578.17|0
1646756940000|2022-03-08 16:29:00|581.07|578.67|582.32|579.92|582.32|579.92|581.07|578.67|0
1646756950000|2022-03-08 16:29:10|584.45|582.05|583.57|581.17|584.45|582.05|582.95|580.55|0
1646756960000|2022-03-08 16:29:20|584.07|581.67|582.82|580.42|584.07|581.67|582.32|579.92|0
1646756970000|2022-03-08 16:29:30|581.07|578.67|580.57|578.17|581.57|579.17|580.57|578.17|0
1646756980000|2022-03-08 16:29:40|581.07|578.67|579.82|577.42|581.07|578.67|579.57|577.17|0
1646756990000|2022-03-08 16:29:50|580.2|577.8|581.82|579.42|581.82|579.42|580.2|577.8|0
1646757000000|2022-03-08 16:30:00|581.57|579.17|582.32|579.92|582.32|579.92|581.57|579.17|0
1646757010000|2022-03-08 16:30:10|583.57|581.17|582.57|580.17|583.57|581.17|582.57|580.17|0
1646757020000|2022-03-08 16:30:20|581.32|578.92|580.57|578.17|581.32|578.92|580.45|578.05|0
1646757030000|2022-03-08 16:30:30|581.32|578.92|581.82|579.42|582.32|579.92|580.82|578.42|0
1646757040000|2022-03-08 16:30:40|581.2|578.8|581.82|579.42|582.07|579.67|581.2|578.8|0
1646757050000|2022-03-08 16:30:50|582.2|579.8|583.07|580.67|583.57|581.17|582.2|579.8|0
1646757060000|2022-03-08 16:31:00|583.95|581.55|587.32|584.92|587.32|584.92|583.95|581.55|0
1646757070000|2022-03-08 16:31:10|587.57|585.17|587.07|584.67|587.57|585.17|587.07|584.67|0
1646757080000|2022-03-08 16:31:20|586.82|584.42|586.32|583.92|586.82|584.42|586.32|583.92|0
1646757090000|2022-03-08 16:31:30|586.2|583.8|587.07|584.67|587.07|584.67|586.2|583.8|0
1646757100000|2022-03-08 16:31:40|587.2|584.8|589.82|587.42|589.82|587.42|587.2|584.8|0
1646757110000|2022-03-08 16:31:50|588.82|586.42|590.07|587.67|590.82|588.42|588.82|586.42|0
1646757120000|2022-03-08 16:32:00|590.57|588.17|590.7|588.3|590.7|588.3|590.2|587.8|0
1646757130000|2022-03-08 16:32:10|590.82|588.42|591.82|589.42|591.82|589.42|590.57|588.17|0
1646757140000|2022-03-08 16:32:20|592.57|590.17|592.57|590.17|592.7|590.3|592.32|589.92|0
1646757150000|2022-03-08 16:32:30|593.82|591.42|593.07|590.67|593.82|591.42|592.57|590.17|0
1646757160000|2022-03-08 16:32:40|592.32|589.92|592.57|590.17|592.82|590.42|592.07|589.67|0
1646757170000|2022-03-08 16:32:50|594.07|591.67|594.82|592.42|596.32|593.92|594.07|591.67|0
1646757180000|2022-03-08 16:33:00|593.32|590.92|592.32|589.92|593.32|590.92|592.32|589.92|0
1646757190000|2022-03-08 16:33:10|591.82|589.42|590.95|588.55|591.82|589.42|590.95|588.55|0
1646757200000|2022-03-08 16:33:20|590.82|588.42|591.32|588.92|591.32|588.92|590.82|588.42|0
1646757210000|2022-03-08 16:33:30|591.82|589.42|591.82|589.42|592.57|590.17|591.32|588.92|0
1646757220000|2022-03-08 16:33:40|591.57|589.17|591.82|589.42|591.82|589.42|591.32|588.92|0
1646757230000|2022-03-08 16:33:50|592.07|589.67|592.57|590.17|592.57|590.17|591.32|588.92|0
1646757240000|2022-03-08 16:34:00|591.82|589.42|593.7|591.3|593.7|591.3|591.82|589.42|0
1646757250000|2022-03-08 16:34:10|592.95|590.55|592.07|589.67|592.95|590.55|591.82|589.42|0
1646757260000|2022-03-08 16:34:20|593.45|591.05|592.2|589.8|593.45|591.05|592.2|589.8|0
1646757270000|2022-03-08 16:34:30|591.7|589.3|591.07|588.67|592.82|590.42|591.07|588.67|0
1646757280000|2022-03-08 16:34:40|590.95|588.55|588.57|586.17|590.95|588.55|588.57|586.17|0
1646757290000|2022-03-08 16:34:50|588.82|586.42|587.82|585.42|588.82|586.42|587.2|584.8|0
1646757300000|2022-03-08 16:35:00|588.07|585.67|587.45|585.05|588.07|585.67|587.45|585.05|0
1646757310000|2022-03-08 16:35:10|587.57|585.17|587.32|584.92|587.57|585.17|587.32|584.92|0
1646757320000|2022-03-08 16:35:20|588.82|586.42|587.32|584.92|588.82|586.42|587.32|584.92|0
1646757330000|2022-03-08 16:35:30|587.95|585.55|589.32|586.92|589.32|586.92|587.95|585.55|0
1646757340000|2022-03-08 16:35:40|588.32|585.92|588.45|586.05|588.82|586.42|588.32|585.92|0
1646757350000|2022-03-08 16:35:50|587.82|585.42|586.82|584.42|587.82|585.42|586.07|583.67|0
1646757360000|2022-03-08 16:36:00|588.07|585.67|586.45|584.05|588.07|585.67|586.07|583.67|0
1646757370000|2022-03-08 16:36:10|584.95|582.55|586.07|583.67|586.07|583.67|584.95|582.55|0
1646757380000|2022-03-08 16:36:20|584.7|582.3|585.07|582.67|585.32|582.92|584.7|582.3|0
1646757390000|2022-03-08 16:36:30|585.32|582.92|584.07|581.67|585.32|582.92|584.07|581.67|0
1646757400000|2022-03-08 16:36:40|584.82|582.42|584.7|582.3|585.2|582.8|584.32|581.92|0
1646757410000|2022-03-08 16:36:50|585.32|582.92|585.7|583.3|586.07|583.67|585.32|582.92|0
1646757420000|2022-03-08 16:37:00|586.07|583.67|586.45|584.05|586.82|584.42|585.82|583.42|0
1646757430000|2022-03-08 16:37:10|588.07|585.67|586.82|584.42|588.32|585.92|586.82|584.42|0
1646757440000|2022-03-08 16:37:20|587.2|584.8|588.07|585.67|588.07|585.67|587.2|584.8|0
1646757450000|2022-03-08 16:37:30|587.95|585.55|588.45|586.05|589.32|586.92|587.95|585.55|0
1646757460000|2022-03-08 16:37:40|588.57|586.17|587.32|584.92|588.57|586.17|587.32|584.92|0
1646757470000|2022-03-08 16:37:50|588.07|585.67|587.45|585.05|588.07|585.67|585.82|583.42|0
1646757480000|2022-03-08 16:38:00|587.2|584.8|585.82|583.42|587.2|584.8|585.82|583.42|0
1646757490000|2022-03-08 16:38:10|586.07|583.67|585.32|582.92|586.07|583.67|585.32|582.92|0
1646757500000|2022-03-08 16:38:20|585.57|583.17|585.32|582.92|585.57|583.17|584.95|582.55|0
1646757510000|2022-03-08 16:38:30|584.82|582.42|584.57|582.17|584.82|582.42|584.32|581.92|0
1646757520000|2022-03-08 16:38:40|584.82|582.42|585.32|582.92|586.2|583.8|584.82|582.42|0
1646757530000|2022-03-08 16:38:50|585.07|582.67|586.32|583.92|586.32|583.92|585.07|582.67|0
1646757540000|2022-03-08 16:39:00|586.57|584.17|587.95|585.55|587.95|585.55|586.57|584.17|0
1646757550000|2022-03-08 16:39:10|588.32|585.92|590.7|588.3|590.7|588.3|588.32|585.92|0
1646757560000|2022-03-08 16:39:20|590.32|587.92|591.07|588.67|591.32|588.92|590.32|587.92|0
1646757570000|2022-03-08 16:39:30|589.82|587.42|588.82|586.42|590.07|587.67|588.82|586.42|0
1646757580000|2022-03-08 16:39:40|589.32|586.92|589.45|587.05|589.57|587.17|588.95|586.55|0
1646757590000|2022-03-08 16:39:50|589.57|587.17|589.57|587.17|589.7|587.3|589.45|587.05|0
1646757600000|2022-03-08 16:40:00|588.57|586.17|588.07|585.67|588.57|586.17|587.07|584.67|0
1646757610000|2022-03-08 16:40:10|587.07|584.67|587.82|585.42|587.95|585.55|587.07|584.67|0
1646757620000|2022-03-08 16:40:20|587.2|584.8|583.32|580.92|587.2|584.8|583.32|580.92|0
1646757630000|2022-03-08 16:40:30|583.07|580.67|582.82|580.42|583.07|580.67|582.32|579.92|0
1646757640000|2022-03-08 16:40:40|583.2|580.8|585.45|583.05|585.45|583.05|583.2|580.8|0
1646757650000|2022-03-08 16:40:50|585.57|583.17|585.32|582.92|585.7|583.3|585.32|582.92|0
1646757660000|2022-03-08 16:41:00|585.57|583.17|589.57|587.17|589.57|587.17|585.57|583.17|0
1646757670000|2022-03-08 16:41:10|589.32|586.92|588.07|585.67|589.32|586.92|588.07|585.67|0
1646757680000|2022-03-08 16:41:20|588.32|585.92|588.82|586.42|589.45|587.05|588.32|585.92|0
1646757690000|2022-03-08 16:41:30|589.57|587.17|589.7|587.3|590.57|588.17|589.57|587.17|0
1646757700000|2022-03-08 16:41:40|589.95|587.55|589.82|587.42|590.32|587.92|589.7|587.3|0
1646757710000|2022-03-08 16:41:50|589.32|586.92|589.57|587.17|589.57|587.17|589.07|586.67|0
1646757720000|2022-03-08 16:42:00|590.82|588.42|592.57|590.17|592.57|590.17|590.82|588.42|0
1646757730000|2022-03-08 16:42:10|592.32|589.92|593.82|591.42|593.82|591.42|592.32|589.92|0
1646757740000|2022-03-08 16:42:20|593.32|590.92|592.32|589.92|594.07|591.67|592.32|589.92|0
1646757750000|2022-03-08 16:42:30|592.2|589.8|592.82|590.42|592.82|590.42|591.32|588.92|0
1646757760000|2022-03-08 16:42:40|592.57|590.17|593.2|590.8|593.2|590.8|592.57|590.17|0
1646757770000|2022-03-08 16:42:50|592.07|589.67|591.57|589.17|592.07|589.67|591.32|588.92|0
1646757780000|2022-03-08 16:43:00|591.32|588.92|590.07|587.67|591.32|588.92|589.82|587.42|0
1646757790000|2022-03-08 16:43:10|591.32|588.92|590.2|587.8|591.32|588.92|590.2|587.8|0
1646757800000|2022-03-08 16:43:20|590.07|587.67|590.57|588.17|590.57|588.17|589.7|587.3|0
1646757810000|2022-03-08 16:43:30|591.32|588.92|591.57|589.17|591.57|589.17|591.07|588.67|0
1646757820000|2022-03-08 16:43:40|591.82|589.42|591.07|588.67|591.82|589.42|591.07|588.67|0
1646757830000|2022-03-08 16:43:50|590.82|588.42|590.57|588.17|590.82|588.42|590.57|588.17|0
1646757840000|2022-03-08 16:44:00|591.32|588.92|592.82|590.42|592.82|590.42|591.32|588.92|0
1646757850000|2022-03-08 16:44:10|592.57|590.17|591.57|589.17|592.57|590.17|591.57|589.17|0
1646757860000|2022-03-08 16:44:20|591.32|588.92|591.82|589.42|591.82|589.42|591.32|588.92|0
1646757870000|2022-03-08 16:44:30|591.45|589.05|590.57|588.17|591.45|589.05|590.32|587.92|0
1646757880000|2022-03-08 16:44:40|589.45|587.05|588.07|585.67|589.45|587.05|588.07|585.67|0
1646757890000|2022-03-08 16:44:50|587.95|585.55|589.07|586.67|589.07|586.67|587.95|585.55|0
1646757900000|2022-03-08 16:45:00|589.2|586.8|586.7|584.3|589.2|586.8|586.7|584.3|0
1646757910000|2022-03-08 16:45:10|586.07|583.67|586.45|584.05|586.82|584.42|585.57|583.17|0
1646757920000|2022-03-08 16:45:20|586.57|584.17|587.82|585.42|587.82|585.42|586.57|584.17|0
1646757930000|2022-03-08 16:45:30|588.57|586.17|587.7|585.3|588.57|586.17|587.7|585.3|0
1646757940000|2022-03-08 16:45:40|587.57|585.17|587.82|585.42|588.32|585.92|587.57|585.17|0
1646757950000|2022-03-08 16:45:50|587.32|584.92|587.82|585.42|587.82|585.42|587.32|584.92|0
1646757960000|2022-03-08 16:46:00|587.57|585.17|587.57|585.17|587.57|585.17|586.7|584.3|0
1646757970000|2022-03-08 16:46:10|585.57|583.17|586.82|584.42|586.82|584.42|585.57|583.17|0
1646757980000|2022-03-08 16:46:20|586.57|584.17|586.2|583.8|586.57|584.17|585.32|582.92|0
1646757990000|2022-03-08 16:46:30|585.57|583.17|583.07|580.67|585.57|583.17|583.07|580.67|0
1646758000000|2022-03-08 16:46:40|581.82|579.42|581.32|578.92|581.82|579.42|580.07|577.67|0
1646758010000|2022-03-08 16:46:50|581.7|579.3|580.32|577.92|581.7|579.3|580.32|577.92|0
1646758020000|2022-03-08 16:47:00|579.82|577.42|578.32|575.92|579.82|577.42|578.32|575.92|0
1646758030000|2022-03-08 16:47:10|578.7|576.3|575.57|573.17|578.7|576.3|575.57|573.17|0
1646758040000|2022-03-08 16:47:20|575.07|572.67|576.07|573.67|576.07|573.67|575.07|572.67|0
1646758050000|2022-03-08 16:47:30|576.82|574.42|575.82|573.42|577.32|574.92|575.82|573.42|0
1646758060000|2022-03-08 16:47:40|574.82|572.42|573.82|571.42|574.82|572.42|573.82|571.42|0
1646758070000|2022-03-08 16:47:50|574.07|571.67|573.57|571.17|574.07|571.67|573.32|570.92|0
1646758080000|2022-03-08 16:48:00|572.7|570.3|572.57|570.17|572.7|570.3|571.82|569.42|0
1646758090000|2022-03-08 16:48:10|572.82|570.42|573.57|571.17|573.57|571.17|572.82|570.42|0
1646758100000|2022-03-08 16:48:20|575.07|572.67|574.7|572.3|575.07|572.67|574.7|572.3|0
1646758110000|2022-03-08 16:48:30|574.32|571.92|574.07|571.67|575.07|572.67|574.07|571.67|0
1646758120000|2022-03-08 16:48:40|574.2|571.8|573.32|570.92|574.2|571.8|573.32|570.92|0
1646758130000|2022-03-08 16:48:50|572.57|570.17|573.32|570.92|573.32|570.92|571.82|569.42|0
1646758140000|2022-03-08 16:49:00|573.2|570.8|570.32|567.92|573.2|570.8|570.2|567.8|0
1646758150000|2022-03-08 16:49:10|569.82|567.42|571.07|568.67|571.07|568.67|569.82|567.42|0
1646758160000|2022-03-08 16:49:20|570.32|567.92|569.82|567.42|570.32|567.92|568.57|566.17|0
1646758170000|2022-03-08 16:49:30|570.07|567.67|571.82|569.42|571.82|569.42|570.07|567.67|0
1646758180000|2022-03-08 16:49:40|572.07|569.67|571.57|569.17|572.07|569.67|571.57|569.17|0
1646758190000|2022-03-08 16:49:50|571.32|568.92|572.7|570.3|572.7|570.3|571.32|568.92|0
1646758200000|2022-03-08 16:50:00|572.32|569.92|572.32|569.92|572.32|569.92|571.07|568.67|0
1646758210000|2022-03-08 16:50:10|572.57|570.17|573.32|570.92|573.32|570.92|572.57|570.17|0
1646758220000|2022-03-08 16:50:20|573.7|571.3|573.82|571.42|573.82|571.42|572.57|570.17|0
1646758230000|2022-03-08 16:50:30|573.57|571.17|573.82|571.42|574.82|572.42|573.57|571.17|0
1646758240000|2022-03-08 16:50:40|574.07|571.67|572.07|569.67|574.07|571.67|572.07|569.67|0
1646758250000|2022-03-08 16:50:50|572.32|569.92|572.57|570.17|573.57|571.17|572.32|569.92|0
1646758260000|2022-03-08 16:51:00|571.57|569.17|570.45|568.05|571.82|569.42|570.45|568.05|0
1646758270000|2022-03-08 16:51:10|570.82|568.42|571.57|569.17|571.82|569.42|570.82|568.42|0
1646758280000|2022-03-08 16:51:20|571.45|569.05|572.32|569.92|572.32|569.92|571.45|569.05|0
1646758290000|2022-03-08 16:51:30|572.82|570.42|572.57|570.17|572.82|570.42|572.07|569.67|0
1646758300000|2022-03-08 16:51:40|572.7|570.3|571.57|569.17|572.7|570.3|571.57|569.17|0
1646758310000|2022-03-08 16:51:50|571.7|569.3|572.32|569.92|572.32|569.92|571.2|568.8|0
1646758320000|2022-03-08 16:52:00|571.95|569.55|571.82|569.42|571.95|569.55|570.95|568.55|0
1646758330000|2022-03-08 16:52:10|571.95|569.55|570.32|567.92|572.32|569.92|570.32|567.92|0
1646758340000|2022-03-08 16:52:20|570.57|568.17|569.95|567.55|571.07|568.67|569.95|567.55|0
1646758350000|2022-03-08 16:52:30|569.57|567.17|568.07|565.67|569.7|567.3|568.07|565.67|0
1646758360000|2022-03-08 16:52:40|568.95|566.55|570.07|567.67|570.32|567.92|568.82|566.42|0
1646758370000|2022-03-08 16:52:50|569.7|567.3|569.7|567.3|569.7|567.3|569.7|567.3|0
1646758380000|2022-03-08 16:53:00|569.57|567.17|569.57|567.17|570.32|567.92|569.57|567.17|0
1646758390000|2022-03-08 16:53:10|568.95|566.55|569.07|566.67|569.32|566.92|568.95|566.55|0
1646758400000|2022-03-08 16:53:20|567.82|565.42|566.32|563.92|567.82|565.42|566.32|563.92|0
1646758410000|2022-03-08 16:53:30|566.82|564.42|568.07|565.67|568.07|565.67|566.82|564.42|0
1646758420000|2022-03-08 16:53:40|568.32|565.92|569.07|566.67|569.07|566.67|568.32|565.92|0
1646758430000|2022-03-08 16:53:50|569.32|566.92|568.57|566.17|569.32|566.92|568.07|565.67|0
1646758440000|2022-03-08 16:54:00|568.07|565.67|569.07|566.67|569.07|566.67|568.07|565.67|0
1646758450000|2022-03-08 16:54:10|568.32|565.92|565.82|563.42|568.32|565.92|565.82|563.42|0
1646758460000|2022-03-08 16:54:20|565.32|562.92|566.32|563.92|566.32|563.92|565.32|562.92|0
1646758470000|2022-03-08 16:54:30|565.82|563.42|566.32|563.92|566.32|563.92|565.82|563.42|0
1646758480000|2022-03-08 16:54:40|566.07|563.67|566.07|563.67|566.32|563.92|566.07|563.67|0
1646758490000|2022-03-08 16:54:50|566.82|564.42|566.45|564.05|567.07|564.67|566.45|564.05|0
1646758500000|2022-03-08 16:55:00|566.57|564.17|566.2|563.8|568.07|565.67|566.07|563.67|0
1646758510000|2022-03-08 16:55:10|565.32|562.92|564.57|562.17|565.82|563.42|564.57|562.17|0
1646758520000|2022-03-08 16:55:20|564.95|562.55|563.82|561.42|565.57|563.17|563.82|561.42|0
1646758530000|2022-03-08 16:55:30|563.07|560.67|562.95|560.55|563.07|560.67|562.2|559.8|0
1646758540000|2022-03-08 16:55:40|562.57|560.17|562.82|560.42|562.82|560.42|562.07|559.67|0
1646758550000|2022-03-08 16:55:50|562.57|560.17|564.07|561.67|564.2|561.8|562.57|560.17|0
1646758560000|2022-03-08 16:56:00|565.57|563.17|566.32|563.92|566.32|563.92|565.57|563.17|0
1646758570000|2022-03-08 16:56:10|566.57|564.17|566.82|564.42|566.82|564.42|566.57|564.17|0
1646758580000|2022-03-08 16:56:20|566.2|563.8|563.82|561.42|566.2|563.8|563.82|561.42|0
1646758590000|2022-03-08 16:56:30|562.95|560.55|563.82|561.42|563.82|561.42|562.95|560.55|0
1646758600000|2022-03-08 16:56:40|563.07|560.67|562.32|559.92|563.07|560.67|561.57|559.17|0
1646758610000|2022-03-08 16:56:50|563.82|561.42|564.7|562.3|564.7|562.3|563.82|561.42|0
1646758620000|2022-03-08 16:57:00|564.57|562.17|563.32|560.92|564.57|562.17|563.32|560.92|0
1646758630000|2022-03-08 16:57:10|564.7|562.3|565.07|562.67|565.57|563.17|564.7|562.3|0
1646758640000|2022-03-08 16:57:20|565.82|563.42|565.7|563.3|565.82|563.42|565.07|562.67|0
1646758650000|2022-03-08 16:57:30|565.32|562.92|566.32|563.92|566.45|564.05|565.32|562.92|0
1646758660000|2022-03-08 16:57:40|565.95|563.55|567.32|564.92|567.32|564.92|565.95|563.55|0
1646758670000|2022-03-08 16:57:50|567.82|565.42|566.95|564.55|567.82|565.42|566.95|564.55|0
1646758680000|2022-03-08 16:58:00|567.07|564.67|567.32|564.92|567.82|565.42|567.07|564.67|0
1646758690000|2022-03-08 16:58:10|567.07|564.67|566.57|564.17|567.07|564.67|566.57|564.17|0
1646758700000|2022-03-08 16:58:20|567.57|565.17|567.07|564.67|567.57|565.17|567.07|564.67|0
1646758710000|2022-03-08 16:58:30|567.57|565.17|570.07|567.67|570.07|567.67|567.57|565.17|0
1646758720000|2022-03-08 16:58:40|569.32|566.92|568.82|566.42|569.32|566.92|568.32|565.92|0
1646758730000|2022-03-08 16:58:50|569.57|567.17|569.82|567.42|569.82|567.42|569.32|566.92|0
1646758740000|2022-03-08 16:59:00|569.07|566.67|569.82|567.42|569.82|567.42|569.07|566.67|0
1646758750000|2022-03-08 16:59:10|570.32|567.92|571.7|569.3|572.07|569.67|570.32|567.92|0
1646758760000|2022-03-08 16:59:20|570.95|568.55|570.57|568.17|571.07|568.67|570.57|568.17|0
1646758770000|2022-03-08 16:59:30|571.57|569.17|571.82|569.42|572.07|569.67|571.57|569.17|0
1646758780000|2022-03-08 16:59:40|571.07|568.67|569.82|567.42|571.07|568.67|569.82|567.42|0
1646758790000|2022-03-08 16:59:50|570.07|567.67|570.45|568.05|570.45|568.05|569.82|567.42|0
1646758800000|2022-03-08 17:00:00|569.82|567.42|568.32|565.92|569.82|567.42|567.7|565.3|0
1646758810000|2022-03-08 17:00:10|569.07|566.67|568.82|566.42|570.45|568.05|568.82|566.42|0
1646758820000|2022-03-08 17:00:20|568.7|566.3|569.07|566.67|570.07|567.67|568.7|566.3|0
1646758830000|2022-03-08 17:00:30|568.82|566.42|570.07|567.67|570.07|567.67|568.82|566.42|0
1646758840000|2022-03-08 17:00:40|569.32|566.92|569.82|567.42|569.82|567.42|569.32|566.92|0
1646758850000|2022-03-08 17:00:50|569.45|567.05|570.82|568.42|571.07|568.67|569.45|567.05|0
1646758860000|2022-03-08 17:01:00|570.32|567.92|568.7|566.3|570.32|567.92|568.7|566.3|0
1646758870000|2022-03-08 17:01:10|567.32|564.92|564.57|562.17|567.32|564.92|564.57|562.17|0
1646758880000|2022-03-08 17:01:20|564.07|561.67|565.2|562.8|565.2|562.8|564.07|561.67|0
1646758890000|2022-03-08 17:01:30|562.82|560.42|559.32|556.92|562.82|560.42|559.32|556.92|0
1646758900000|2022-03-08 17:01:40|559.57|557.17|558.57|556.17|559.57|557.17|558.57|556.17|0
1646758910000|2022-03-08 17:01:50|559.07|556.67|557.57|555.17|559.07|556.67|557.57|555.17|0
1646758920000|2022-03-08 17:02:00|558.32|555.92|555.33|552.93|558.32|555.92|555.21|552.81|0
1646758930000|2022-03-08 17:02:10|556.32|553.92|556.82|554.42|556.82|554.42|556.32|553.92|0
1646758940000|2022-03-08 17:02:20|555.33|552.93|555.57|553.17|555.82|553.42|555.08|552.68|0
1646758950000|2022-03-08 17:02:30|554.83|552.43|553.83|551.43|554.83|552.43|553.83|551.43|0
1646758960000|2022-03-08 17:02:40|554.33|551.93|553.58|551.18|554.33|551.93|553.58|551.18|0
1646758970000|2022-03-08 17:02:50|552.58|550.18|551.96|549.56|553.33|550.93|551.96|549.56|0
1646758980000|2022-03-08 17:03:00|552.83|550.43|552.71|550.31|553.83|551.43|552.71|550.31|0
1646758990000|2022-03-08 17:03:10|553.33|550.93|554.08|551.68|554.33|551.93|553.33|550.93|0
1646759000000|2022-03-08 17:03:20|553.96|551.56|553.83|551.43|554.08|551.68|553.83|551.43|0
1646759010000|2022-03-08 17:03:30|554.08|551.68|553.58|551.18|554.08|551.68|552.33|549.93|0
1646759020000|2022-03-08 17:03:40|553.83|551.43|551.33|548.93|553.83|551.43|551.33|548.93|0
1646759030000|2022-03-08 17:03:50|550.83|548.43|549.83|547.43|550.83|548.43|549.58|547.18|0
1646759040000|2022-03-08 17:04:00|548.83|546.43|549.96|547.56|550.08|547.68|548.83|546.43|0
1646759050000|2022-03-08 17:04:10|550.58|548.18|548.71|546.31|550.58|548.18|548.71|546.31|0
1646759060000|2022-03-08 17:04:20|548.58|546.18|549.33|546.93|549.33|546.93|548.58|546.18|0
1646759070000|2022-03-08 17:04:30|549.96|547.56|551.57|549.17|551.57|549.17|549.96|547.56|0
1646759080000|2022-03-08 17:04:40|551.07|548.67|551.95|549.55|551.95|549.55|551.07|548.67|0
1646759090000|2022-03-08 17:04:50|552.32|549.92|552.32|549.92|552.32|549.92|551.82|549.42|0
1646759100000|2022-03-08 17:05:00|551.82|549.42|550.7|548.3|551.82|549.42|549.95|547.55|0
1646759110000|2022-03-08 17:05:10|550.07|547.67|549.32|546.92|550.07|547.67|549.07|546.67|0
1646759120000|2022-03-08 17:05:20|548.82|546.42|550.45|548.05|550.45|548.05|548.82|546.42|0
1646759130000|2022-03-08 17:05:30|550.95|548.55|550.07|547.67|550.95|548.55|550.07|547.67|0
1646759140000|2022-03-08 17:05:40|548.82|546.42|548.07|545.67|549.07|546.67|548.07|545.67|0
1646759150000|2022-03-08 17:05:50|548.7|546.3|548.57|546.17|549.07|546.67|548.2|545.8|0
1646759160000|2022-03-08 17:06:00|547.32|544.92|546.32|543.92|547.82|545.42|546.32|543.92|0
1646759170000|2022-03-08 17:06:10|546.07|543.67|545.07|542.67|546.07|543.67|544.58|542.18|0
1646759180000|2022-03-08 17:06:20|544.82|542.42|544.21|541.81|544.82|542.42|544.21|541.81|0
1646759190000|2022-03-08 17:06:30|543.58|541.18|544.46|542.06|544.46|542.06|543.58|541.18|0
1646759200000|2022-03-08 17:06:40|544.21|541.81|543.83|541.43|545.32|542.92|543.83|541.43|0
1646759210000|2022-03-08 17:06:50|543.71|541.31|543.33|540.93|543.71|541.31|543.33|540.93|0
1646759220000|2022-03-08 17:07:00|543.46|541.06|544.58|542.18|544.58|542.18|543.46|541.06|0
1646759230000|2022-03-08 17:07:10|544.33|541.93|543.33|540.93|544.82|542.42|543.33|540.93|0
1646759240000|2022-03-08 17:07:20|541.83|539.43|540.83|538.43|541.83|539.43|540.83|538.43|0
1646759250000|2022-03-08 17:07:30|540.33|537.93|541.46|539.06|541.46|539.06|540.33|537.93|0
1646759260000|2022-03-08 17:07:40|541.33|538.93|541.08|538.68|541.58|539.18|541.08|538.68|0
1646759270000|2022-03-08 17:07:50|540.71|538.31|541.08|538.68|541.08|538.68|540.71|538.31|0
1646759280000|2022-03-08 17:08:00|540.33|537.93|542.33|539.93|542.33|539.93|540.33|537.93|0
1646759290000|2022-03-08 17:08:10|541.58|539.18|539.21|536.81|541.58|539.18|539.21|536.81|0
1646759300000|2022-03-08 17:08:20|538.58|536.18|538.83|536.43|538.83|536.43|538.58|536.18|0
1646759310000|2022-03-08 17:08:30|539.08|536.68|539.83|537.43|539.83|537.43|539.08|536.68|0
1646759320000|2022-03-08 17:08:40|539.96|537.56|541.83|539.43|541.83|539.43|539.96|537.56|0
1646759330000|2022-03-08 17:08:50|541.58|539.18|540.83|538.43|541.83|539.43|540.83|538.43|0
1646759340000|2022-03-08 17:09:00|541.08|538.68|541.83|539.43|541.83|539.43|541.08|538.68|0
1646759350000|2022-03-08 17:09:10|542.21|539.81|543.46|541.06|543.58|541.18|542.21|539.81|0
1646759360000|2022-03-08 17:09:20|542.58|540.18|541.08|538.68|542.58|540.18|541.08|538.68|0
1646759370000|2022-03-08 17:09:30|540.83|538.43|540.33|537.93|541.21|538.81|540.33|537.93|0
1646759380000|2022-03-08 17:09:40|540.46|538.06|540.58|538.18|540.58|538.18|540.08|537.68|0
1646759390000|2022-03-08 17:09:50|541.33|538.93|542.21|539.81|542.33|539.93|541.33|538.93|0
1646759400000|2022-03-08 17:10:00|542.33|539.93|540.58|538.18|542.33|539.93|540.33|537.93|0
1646759410000|2022-03-08 17:10:10|540.21|537.81|541.08|538.68|541.08|538.68|539.83|537.43|0
1646759420000|2022-03-08 17:10:20|540.96|538.56|539.58|537.18|540.96|538.56|539.58|537.18|0
1646759430000|2022-03-08 17:10:30|538.58|536.18|539.83|537.43|539.83|537.43|538.33|535.93|0
1646759440000|2022-03-08 17:10:40|539.96|537.56|540.08|537.68|540.33|537.93|539.96|537.56|0
1646759450000|2022-03-08 17:10:50|539.83|537.43|536.33|533.93|539.96|537.56|536.33|533.93|0
1646759460000|2022-03-08 17:11:00|535.58|533.18|536.71|534.31|537.08|534.68|535.58|533.18|0
1646759470000|2022-03-08 17:11:10|536.83|534.43|536.33|533.93|537.33|534.93|536.33|533.93|0
1646759480000|2022-03-08 17:11:20|536.83|534.43|537.33|534.93|537.33|534.93|536.21|533.81|0
1646759490000|2022-03-08 17:11:30|536.33|533.93|535.33|532.93|536.58|534.18|535.33|532.93|0
1646759500000|2022-03-08 17:11:40|534.83|532.43|533.33|530.93|534.83|532.43|533.33|530.93|0
1646759510000|2022-03-08 17:11:50|533.58|531.18|532.83|530.43|533.58|531.18|532.46|530.06|0
1646759520000|2022-03-08 17:12:00|531.71|529.31|531.83|529.43|531.83|529.43|531.33|528.93|0
1646759530000|2022-03-08 17:12:10|531.71|529.31|531.33|528.93|533.33|530.93|531.33|528.93|0
1646759540000|2022-03-08 17:12:20|529.96|527.56|529.83|527.43|529.96|527.56|529.58|527.18|0
1646759550000|2022-03-08 17:12:30|530.33|527.93|529.08|526.68|530.33|527.93|529.08|526.68|0
1646759560000|2022-03-08 17:12:40|528.58|526.18|528.58|526.18|529.33|526.93|528.58|526.18|0
1646759570000|2022-03-08 17:12:50|528.33|525.93|528.33|525.93|529.33|526.93|528.33|525.93|0
1646759580000|2022-03-08 17:13:00|527.46|525.06|527.58|525.18|527.58|525.18|527.46|525.06|0
1646759590000|2022-03-08 17:13:10|528.83|526.43|527.71|525.31|529.08|526.68|527.71|525.31|0
1646759600000|2022-03-08 17:13:20|527.58|525.18|527.08|524.68|529.21|526.81|527.08|524.68|0
1646759610000|2022-03-08 17:13:30|526.58|524.18|526.71|524.31|526.71|524.31|526.33|523.93|0
1646759620000|2022-03-08 17:13:40|527.21|524.81|527.08|524.68|527.58|525.18|527.08|524.68|0
1646759630000|2022-03-08 17:13:50|526.58|524.18|525.58|523.18|526.58|524.18|525.58|523.18|0
1646759640000|2022-03-08 17:14:00|525.83|523.43|524.58|522.18|526.08|523.68|524.58|522.18|0
1646759650000|2022-03-08 17:14:10|524.83|522.43|524.33|521.93|525.58|523.18|524.33|521.93|0
1646759660000|2022-03-08 17:14:20|524.46|522.06|524.08|521.68|524.71|522.31|524.08|521.68|0
1646759670000|2022-03-08 17:14:30|523.83|521.43|523.83|521.43|523.83|521.43|523.33|520.93|0
1646759680000|2022-03-08 17:14:40|523.33|520.93|521.58|519.18|523.33|520.93|521.58|519.18|0
1646759690000|2022-03-08 17:14:50|521.08|518.68|520.46|518.06|521.83|519.43|520.46|518.06|0
1646759700000|2022-03-08 17:15:00|518.83|516.43|518.08|515.68|518.83|516.43|518.08|515.68|0
1646759710000|2022-03-08 17:15:10|518.58|516.18|518.58|516.18|519.33|516.93|518.21|515.81|0
1646759720000|2022-03-08 17:15:20|519.58|517.18|523.21|520.81|523.21|520.81|519.58|517.18|0
1646759730000|2022-03-08 17:15:30|523.08|520.68|522.21|519.81|523.08|520.68|522.08|519.68|0
1646759740000|2022-03-08 17:15:40|521.58|519.18|521.21|518.81|521.58|519.18|521.21|518.81|0
1646759750000|2022-03-08 17:15:50|520.83|518.43|519.84|517.44|521.08|518.68|519.84|517.44|0
1646759760000|2022-03-08 17:16:00|520.97|518.57|520.59|518.19|522.34|519.94|520.59|518.19|0
1646759770000|2022-03-08 17:16:10|518.84|516.44|519.34|516.94|519.59|517.19|518.84|516.44|0
1646759780000|2022-03-08 17:16:20|518.59|516.19|518.34|515.94|518.84|516.44|517.84|515.44|0
1646759790000|2022-03-08 17:16:30|515.59|513.19|514.09|511.69|515.59|513.19|514.09|511.69|0
1646759800000|2022-03-08 17:16:40|514.59|512.19|514.09|511.69|515.09|512.69|512.84|510.44|0
1646759810000|2022-03-08 17:16:50|513.34|510.94|512.72|510.32|513.59|511.19|512.72|510.32|0
1646759820000|2022-03-08 17:17:00|515.09|512.69|515.09|512.69|515.59|513.19|515.09|512.69|0
1646759830000|2022-03-08 17:17:10|515.22|512.82|513.84|511.44|515.22|512.82|513.34|510.94|0
1646759840000|2022-03-08 17:17:20|513.59|511.19|513.59|511.19|514.34|511.94|513.59|511.19|0
1646759850000|2022-03-08 17:17:30|513.09|510.69|513.22|510.82|513.22|510.82|512.84|510.44|0
1646759860000|2022-03-08 17:17:40|513.34|510.94|512.09|509.69|513.34|510.94|512.09|509.69|0
1646759870000|2022-03-08 17:17:50|512.84|510.44|512.34|509.94|512.84|510.44|511.97|509.57|0
1646759880000|2022-03-08 17:18:00|512.59|510.19|512.34|509.94|514.47|512.07|512.34|509.94|0
1646759890000|2022-03-08 17:18:10|511.59|509.19|511.59|509.19|512.09|509.69|511.59|509.19|0
1646759900000|2022-03-08 17:18:20|511.34|508.94|506.1|503.7|511.34|508.94|506.1|503.7|0
1646759910000|2022-03-08 17:18:30|505.35|502.95|505.35|502.95|505.98|503.58|504.85|502.45|0
1646759920000|2022-03-08 17:18:40|506.35|503.95|505.85|503.45|506.85|504.45|505.6|503.2|0
1646759930000|2022-03-08 17:18:50|504.85|502.45|502.98|500.58|505.35|502.95|502.98|500.58|0
1646759940000|2022-03-08 17:19:00|503.1|500.7|505.1|502.7|505.1|502.7|503.1|500.7|0
1646759950000|2022-03-08 17:19:10|506.6|504.2|508.96|506.56|509.71|507.31|506.6|504.2|0
1646759960000|2022-03-08 17:19:20|510.33|507.93|506.08|503.68|510.33|507.93|506.08|503.68|0
1646759970000|2022-03-08 17:19:30|504.95|502.55|504.32|501.92|504.95|502.55|503.07|500.67|0
1646759980000|2022-03-08 17:19:40|505.57|503.17|506.7|504.3|506.82|504.42|505.45|503.05|0
1646759990000|2022-03-08 17:19:50|506.82|504.42|506.82|504.42|507.07|504.67|506.45|504.05|0
1646760000000|2022-03-08 17:20:00|506.32|503.92|506.32|503.92|506.32|503.92|505.32|502.92|0
1646760010000|2022-03-08 17:20:10|506.07|503.67|505.32|502.92|506.07|503.67|505.07|502.67|0
1646760020000|2022-03-08 17:20:20|506.57|504.17|508.82|506.42|508.82|506.42|506.57|504.17|0
1646760030000|2022-03-08 17:20:30|508.95|506.55|507.82|505.42|508.95|506.55|507.82|505.42|0
1646760040000|2022-03-08 17:20:40|507.45|505.05|508.07|505.67|508.32|505.92|507.45|505.05|0
1646760050000|2022-03-08 17:20:50|507.82|505.42|507.32|504.92|508.82|506.42|507.32|504.92|0
1646760060000|2022-03-08 17:21:00|507.7|505.3|505.82|503.42|507.7|505.3|505.57|503.17|0
1646760070000|2022-03-08 17:21:10|505.32|502.92|505.7|503.3|505.7|503.3|505.07|502.67|0
1646760080000|2022-03-08 17:21:20|506.57|504.17|507.07|504.67|507.45|505.05|506.57|504.17|0
1646760090000|2022-03-08 17:21:30|506.07|503.67|506.7|504.3|506.7|504.3|506.07|503.67|0
1646760100000|2022-03-08 17:21:40|507.57|505.17|508.82|506.42|508.82|506.42|507.57|505.17|0
1646760110000|2022-03-08 17:21:50|508.57|506.17|508.45|506.05|508.57|506.17|507.57|505.17|0
1646760120000|2022-03-08 17:22:00|509.07|506.67|509.07|506.67|509.07|506.67|507.57|505.17|0
1646760130000|2022-03-08 17:22:10|509.7|507.3|511.82|509.42|511.82|509.42|509.7|507.3|0
1646760140000|2022-03-08 17:22:20|512.82|510.42|514.32|511.92|514.45|512.05|512.82|510.42|0
1646760150000|2022-03-08 17:22:30|515.07|512.67|516.57|514.17|516.82|514.42|515.07|512.67|0
1646760160000|2022-03-08 17:22:40|516.07|513.67|518.82|516.42|518.82|516.42|516.07|513.67|0
1646760170000|2022-03-08 17:22:50|518.32|515.92|516.57|514.17|518.32|515.92|516.57|514.17|0
1646760180000|2022-03-08 17:23:00|518.32|515.92|516.57|514.17|518.32|515.92|516.57|514.17|0
1646760190000|2022-03-08 17:23:10|516.7|514.3|516.32|513.92|518.07|515.67|516.32|513.92|0
1646760200000|2022-03-08 17:23:20|517.07|514.67|519.2|516.8|519.57|517.17|517.07|514.67|0
1646760210000|2022-03-08 17:23:30|518.32|515.92|518.7|516.3|519.57|517.17|518.32|515.92|0
1646760220000|2022-03-08 17:23:40|519.82|517.42|521.82|519.42|521.82|519.42|519.82|517.42|0
1646760230000|2022-03-08 17:23:50|522.07|519.67|521.32|518.92|522.07|519.67|520.07|517.67|0
1646760240000|2022-03-08 17:24:00|519.7|517.3|518.82|516.42|519.7|517.3|518.82|516.42|0
1646760250000|2022-03-08 17:24:10|517.82|515.42|519.32|516.92|519.32|516.92|517.82|515.42|0
1646760260000|2022-03-08 17:24:20|520.45|518.05|519.82|517.42|521.57|519.17|519.82|517.42|0
1646760270000|2022-03-08 17:24:30|519.32|516.92|521.07|518.67|521.07|518.67|519.2|516.8|0
1646760280000|2022-03-08 17:24:40|521.82|519.42|520.57|518.17|521.82|519.42|520.57|518.17|0
1646760290000|2022-03-08 17:24:50|521.82|519.42|520.95|518.55|521.82|519.42|520.95|518.55|0
1646760300000|2022-03-08 17:25:00|521.07|518.67|520.57|518.17|521.07|518.67|520.32|517.92|0
1646760310000|2022-03-08 17:25:10|520.32|517.92|524.32|521.92|524.32|521.92|520.32|517.92|0
1646760320000|2022-03-08 17:25:20|522.82|520.42|524.82|522.42|524.82|522.42|522.82|520.42|0
1646760330000|2022-03-08 17:25:30|526.07|523.67|526.45|524.05|526.82|524.42|526.07|523.67|0
1646760340000|2022-03-08 17:25:40|526.32|523.92|527.82|525.42|527.82|525.42|526.32|523.92|0
1646760350000|2022-03-08 17:25:50|528.07|525.67|527.07|524.67|528.82|526.42|527.07|524.67|0
1646760360000|2022-03-08 17:26:00|525.82|523.42|524.7|522.3|525.82|523.42|524.7|522.3|0
1646760370000|2022-03-08 17:26:10|526.57|524.17|527.7|525.3|527.7|525.3|526.57|524.17|0
1646760380000|2022-03-08 17:26:20|526.82|524.42|527.32|524.92|527.32|524.92|526.45|524.05|0
1646760390000|2022-03-08 17:26:30|527.07|524.67|525.57|523.17|527.07|524.67|525.57|523.17|0
1646760400000|2022-03-08 17:26:40|525.82|523.42|526.07|523.67|526.07|523.67|525.82|523.42|0
1646760410000|2022-03-08 17:26:50|525.57|523.17|527.32|524.92|527.32|524.92|525.57|523.17|0
1646760420000|2022-03-08 17:27:00|526.32|523.92|526.82|524.42|527.32|524.92|526.32|523.92|0
1646760430000|2022-03-08 17:27:10|527.07|524.67|525.57|523.17|527.07|524.67|525.57|523.17|0
1646760440000|2022-03-08 17:27:20|525.07|522.67|524.2|521.8|525.07|522.67|523.82|521.42|0
1646760450000|2022-03-08 17:27:30|523.57|521.17|522.07|519.67|523.57|521.17|522.07|519.67|0
1646760460000|2022-03-08 17:27:40|520.32|517.92|520.57|518.17|520.57|518.17|519.7|517.3|0
1646760470000|2022-03-08 17:27:50|521.07|518.67|520.32|517.92|521.07|518.67|519.57|517.17|0
1646760480000|2022-03-08 17:28:00|519.45|517.05|520.2|517.8|520.95|518.55|519.45|517.05|0
1646760490000|2022-03-08 17:28:10|519.32|516.92|517.32|514.92|520.7|518.3|517.32|514.92|0
1646760500000|2022-03-08 17:28:20|518.82|516.42|516.57|514.17|518.82|516.42|516.57|514.17|0
1646760510000|2022-03-08 17:28:30|515.57|513.17|515.07|512.67|516.07|513.67|515.07|512.67|0
1646760520000|2022-03-08 17:28:40|515.32|512.92|515.57|513.17|515.82|513.42|514.57|512.17|0
1646760530000|2022-03-08 17:28:50|516.32|513.92|514.82|512.42|516.32|513.92|514.82|512.42|0
1646760540000|2022-03-08 17:29:00|514.57|512.17|513.32|510.92|515.57|513.17|513.32|510.92|0
1646760550000|2022-03-08 17:29:10|512.07|509.67|511.07|508.67|512.07|509.67|510.32|507.92|0
1646760560000|2022-03-08 17:29:20|511.82|509.42|513.2|510.8|513.2|510.8|511.82|509.42|0
1646760570000|2022-03-08 17:29:30|511.57|509.17|510.82|508.42|511.57|509.17|510.82|508.42|0
1646760580000|2022-03-08 17:29:40|511.32|508.92|507.33|504.93|511.32|508.92|507.33|504.93|0
1646760590000|2022-03-08 17:29:50|508.57|506.17|510.32|507.92|510.32|507.92|508.57|506.17|0
1646760600000|2022-03-08 17:30:00|509.07|506.67|508.32|505.92|510.57|508.17|508.32|505.92|0
1646760610000|2022-03-08 17:30:10|508.45|506.05|509.07|506.67|509.82|507.42|508.45|506.05|0
1646760620000|2022-03-08 17:30:20|509.57|507.17|511.32|508.92|511.32|508.92|509.57|507.17|0
1646760630000|2022-03-08 17:30:30|511.45|509.05|512.57|510.17|512.57|510.17|511.45|509.05|0
1646760640000|2022-03-08 17:30:40|512.82|510.42|512.57|510.17|513.57|511.17|512.57|510.17|0
1646760650000|2022-03-08 17:30:50|512.95|510.55|514.82|512.42|514.82|512.42|512.95|510.55|0
1646760660000|2022-03-08 17:31:00|514.07|511.67|513.57|511.17|515.32|512.92|513.57|511.17|0
1646760670000|2022-03-08 17:31:10|514.57|512.17|514.82|512.42|514.82|512.42|512.95|510.55|0
1646760680000|2022-03-08 17:31:20|515.7|513.3|516.82|514.42|517.57|515.17|515.7|513.3|0
1646760690000|2022-03-08 17:31:30|516.45|514.05|516.32|513.92|518.07|515.67|516.07|513.67|0
1646760700000|2022-03-08 17:31:40|516.57|514.17|517.32|514.92|517.32|514.92|516.57|514.17|0
1646760710000|2022-03-08 17:31:50|516.57|514.17|516.07|513.67|517.07|514.67|516.07|513.67|0
1646760720000|2022-03-08 17:32:00|515.07|512.67|515.07|512.67|515.32|512.92|515.07|512.67|0
1646760730000|2022-03-08 17:32:10|514.57|512.17|514.32|511.92|514.57|512.17|513.95|511.55|0
1646760740000|2022-03-08 17:32:20|513.46|511.06|515.95|513.55|515.95|513.55|513.46|511.06|0
1646760750000|2022-03-08 17:32:30|516.07|513.67|516.07|513.67|516.07|513.67|516.07|513.67|0
1646760760000|2022-03-08 17:32:40|515.32|512.92|514.58|512.18|515.32|512.92|514.58|512.18|0
1646760770000|2022-03-08 17:32:50|514.08|511.68|513.96|511.56|514.83|512.43|513.96|511.56|0
1646760780000|2022-03-08 17:33:00|513.08|510.68|512.08|509.68|513.08|510.68|511.08|508.68|0
1646760790000|2022-03-08 17:33:10|511.08|508.68|509.83|507.43|511.08|508.68|509.71|507.31|0
1646760800000|2022-03-08 17:33:20|508.21|505.81|509.08|506.68|509.08|506.68|508.21|505.81|0
1646760810000|2022-03-08 17:33:30|508.83|506.43|505.08|502.68|508.83|506.43|505.08|502.68|0
1646760820000|2022-03-08 17:33:40|504.58|502.18|504.21|501.81|505.33|502.93|504.21|501.81|0
1646760830000|2022-03-08 17:33:50|503.83|501.43|504.83|502.43|504.83|502.43|503.83|501.43|0
1646760840000|2022-03-08 17:34:00|505.33|502.93|505.21|502.81|505.58|503.18|505.21|502.81|0
1646760850000|2022-03-08 17:34:10|506.08|503.68|505.58|503.18|506.08|503.68|505.58|503.18|0
1646760860000|2022-03-08 17:34:20|504.71|502.31|503.58|501.18|504.71|502.31|502.58|500.18|0
1646760870000|2022-03-08 17:34:30|503.21|500.81|502.33|499.93|503.21|500.81|502.33|499.93|0
1646760880000|2022-03-08 17:34:40|503.08|500.68|501.83|499.43|503.08|500.68|501.58|499.18|0
1646760890000|2022-03-08 17:34:50|501.58|499.18|502.33|499.93|502.33|499.93|501.58|499.18|0
1646760900000|2022-03-08 17:35:00|502.83|500.43|502.58|500.18|504.08|501.68|502.58|500.18|0
1646760910000|2022-03-08 17:35:10|503.08|500.68|504.33|501.93|504.33|501.93|503.08|500.68|0
1646760920000|2022-03-08 17:35:20|504.71|502.31|505.08|502.68|505.08|502.68|504.71|502.31|0
1646760930000|2022-03-08 17:35:30|504.46|502.06|505.46|503.06|505.58|503.18|504.46|502.06|0
1646760940000|2022-03-08 17:35:40|505.33|502.93|507.33|504.93|507.33|504.93|505.33|502.93|0
1646760950000|2022-03-08 17:35:50|508.08|505.68|506.46|504.06|508.08|505.68|506.46|504.06|0
1646760960000|2022-03-08 17:36:00|506.71|504.31|506.08|503.68|506.71|504.31|506.08|503.68|0
1646760970000|2022-03-08 17:36:10|507.08|504.68|508.33|505.93|508.58|506.18|507.08|504.68|0
1646760980000|2022-03-08 17:36:20|507.96|505.56|509.58|507.18|509.58|507.18|507.96|505.56|0
1646760990000|2022-03-08 17:36:30|510.33|507.93|508.58|506.18|510.33|507.93|508.58|506.18|0
1646761000000|2022-03-08 17:36:40|508.33|505.93|506.08|503.68|508.33|505.93|506.08|503.68|0
1646761010000|2022-03-08 17:36:50|506.71|504.31|503.33|500.93|506.71|504.31|503.33|500.93|0
1646761020000|2022-03-08 17:37:00|504.08|501.68|503.71|501.31|504.08|501.68|503.33|500.93|0
1646761030000|2022-03-08 17:37:10|503.33|500.93|503.96|501.56|503.96|501.56|503.33|500.93|0
1646761040000|2022-03-08 17:37:20|502.96|500.56|503.21|500.81|503.83|501.43|502.96|500.56|0
1646761050000|2022-03-08 17:37:30|502.83|500.43|502.58|500.18|503.58|501.18|502.58|500.18|0
1646761060000|2022-03-08 17:37:40|501.83|499.43|504.83|502.43|504.96|502.56|501.83|499.43|0
1646761070000|2022-03-08 17:37:50|504.96|502.56|504.58|502.18|504.96|502.56|504.58|502.18|0
1646761080000|2022-03-08 17:38:00|503.96|501.56|505.08|502.68|505.08|502.68|503.96|501.56|0
1646761090000|2022-03-08 17:38:10|504.46|502.06|504.33|501.93|504.46|502.06|504.08|501.68|0
1646761100000|2022-03-08 17:38:20|503.83|501.43|503.83|501.43|503.83|501.43|503.83|501.43|0
1646761110000|2022-03-08 17:38:30|503.46|501.06|501.83|499.43|503.46|501.06|501.83|499.43|0
1646761120000|2022-03-08 17:38:40|501.33|498.93|503.33|500.93|503.33|500.93|500.83|498.43|0
1646761130000|2022-03-08 17:38:50|504.46|502.06|504.33|501.93|504.46|502.06|503.83|501.43|0
1646761140000|2022-03-08 17:39:00|503.33|500.93|502.08|499.68|503.33|500.93|502.08|499.68|0
1646761150000|2022-03-08 17:39:10|501.58|499.18|502.21|499.81|502.33|499.93|501.58|499.18|0
1646761160000|2022-03-08 17:39:20|502.83|500.43|502.83|500.43|503.33|500.93|502.58|500.18|0
1646761170000|2022-03-08 17:39:30|503.46|501.06|502.46|500.06|503.46|501.06|502.33|499.93|0
1646761180000|2022-03-08 17:39:40|501.33|498.93|500.08|497.68|501.33|498.93|500.08|497.68|0
1646761190000|2022-03-08 17:39:50|498.83|496.43|499.71|497.31|500.58|498.18|498.83|496.43|0
1646761200000|2022-03-08 17:40:00|499.08|496.68|499.46|497.06|500.58|498.18|499.08|496.68|0
1646761210000|2022-03-08 17:40:10|500.08|497.68|500.33|497.93|500.33|497.93|499.58|497.18|0
1646761220000|2022-03-08 17:40:20|500.46|498.06|502.58|500.18|502.83|500.43|500.46|498.06|0
1646761230000|2022-03-08 17:40:30|502.08|499.68|503.08|500.68|503.08|500.68|501.33|498.93|0
1646761240000|2022-03-08 17:40:40|504.58|502.18|503.08|500.68|504.58|502.18|503.08|500.68|0
1646761250000|2022-03-08 17:40:50|502.83|500.43|505.08|502.68|505.08|502.68|502.83|500.43|0
1646761260000|2022-03-08 17:41:00|504.83|502.43|507.83|505.43|508.33|505.93|504.83|502.43|0
1646761270000|2022-03-08 17:41:10|506.83|504.43|506.83|504.43|508.08|505.68|506.83|504.43|0
1646761280000|2022-03-08 17:41:20|507.58|505.18|507.58|505.18|508.08|505.68|507.58|505.18|0
1646761290000|2022-03-08 17:41:30|507.83|505.43|508.08|505.68|508.58|506.18|507.83|505.43|0
1646761300000|2022-03-08 17:41:40|507.71|505.31|506.33|503.93|507.71|505.31|506.33|503.93|0
1646761310000|2022-03-08 17:41:50|505.58|503.18|505.83|503.43|505.83|503.43|505.33|502.93|0
1646761320000|2022-03-08 17:42:00|505.46|503.06|505.83|503.43|506.58|504.18|505.46|503.06|0
1646761330000|2022-03-08 17:42:10|503.83|501.43|505.33|502.93|505.83|503.43|503.83|501.43|0
1646761340000|2022-03-08 17:42:20|506.33|503.93|504.96|502.56|506.33|503.93|504.96|502.56|0
1646761350000|2022-03-08 17:42:30|505.21|502.81|504.46|502.06|505.71|503.31|504.46|502.06|0
1646761360000|2022-03-08 17:42:40|505.33|502.93|504.08|501.68|505.33|502.93|504.08|501.68|0
1646761370000|2022-03-08 17:42:50|504.33|501.93|504.83|502.43|505.58|503.18|504.33|501.93|0
1646761380000|2022-03-08 17:43:00|505.46|503.06|504.08|501.68|505.46|503.06|503.58|501.18|0
1646761390000|2022-03-08 17:43:10|502.58|500.18|502.83|500.43|502.83|500.43|502.58|500.18|0
1646761400000|2022-03-08 17:43:20|503.08|500.68|504.33|501.93|504.33|501.93|503.08|500.68|0
1646761410000|2022-03-08 17:43:30|503.08|500.68|500.83|498.43|503.58|501.18|500.83|498.43|0
1646761420000|2022-03-08 17:43:40|499.33|496.93|496.33|493.93|499.33|496.93|496.33|493.93|0
1646761430000|2022-03-08 17:43:50|497.08|494.68|496.83|494.43|497.08|494.68|496.33|493.93|0
1646761440000|2022-03-08 17:44:00|497.21|494.81|498.83|496.43|499.33|496.93|497.21|494.81|0
1646761450000|2022-03-08 17:44:10|497.21|494.81|497.21|494.81|497.21|494.81|496.96|494.56|0
1646761460000|2022-03-08 17:44:20|496.83|494.43|495.83|493.43|498.46|496.06|495.83|493.43|0
1646761470000|2022-03-08 17:44:30|496.33|493.93|498.08|495.68|498.33|495.93|496.33|493.93|0
1646761480000|2022-03-08 17:44:40|496.83|494.43|497.33|494.93|497.33|494.93|496.58|494.18|0
1646761490000|2022-03-08 17:44:50|498.08|495.68|498.08|495.68|498.83|496.43|498.08|495.68|0
1646761500000|2022-03-08 17:45:00|499.58|497.18|500.58|498.18|500.58|498.18|499.58|497.18|0
1646761510000|2022-03-08 17:45:10|500.71|498.31|502.33|499.93|502.33|499.93|500.33|497.93|0
1646761520000|2022-03-08 17:45:20|502.96|500.56|503.33|500.93|504.33|501.93|502.96|500.56|0
1646761530000|2022-03-08 17:45:30|502.96|500.56|502.08|499.68|503.08|500.68|502.08|499.68|0
1646761540000|2022-03-08 17:45:40|500.58|498.18|499.33|496.93|500.58|498.18|499.33|496.93|0
1646761550000|2022-03-08 17:45:50|499.08|496.68|499.08|496.68|499.33|496.93|499.08|496.68|0
1646761560000|2022-03-08 17:46:00|499.83|497.43|499.58|497.18|499.83|497.43|499.08|496.68|0
1646761570000|2022-03-08 17:46:10|499.08|496.68|496.83|494.43|499.08|496.68|496.83|494.43|0
1646761580000|2022-03-08 17:46:20|498.08|495.68|495.08|492.68|498.08|495.68|495.08|492.68|0
1646761590000|2022-03-08 17:46:30|495.33|492.93|495.08|492.68|495.33|492.93|494.83|492.43|0
1646761600000|2022-03-08 17:46:40|495.58|493.18|496.21|493.81|496.21|493.81|494.83|492.43|0
1646761610000|2022-03-08 17:46:50|495.83|493.43|496.33|493.93|496.96|494.56|495.83|493.43|0
1646761620000|2022-03-08 17:47:00|496.58|494.18|496.08|493.68|496.83|494.43|496.08|493.68|0
1646761630000|2022-03-08 17:47:10|496.58|494.18|497.33|494.93|497.33|494.93|495.83|493.43|0
1646761640000|2022-03-08 17:47:20|497.08|494.68|498.08|495.68|498.08|495.68|497.08|494.68|0
1646761650000|2022-03-08 17:47:30|496.58|494.18|495.96|493.56|496.58|494.18|495.96|493.56|0
1646761660000|2022-03-08 17:47:40|496.46|494.06|497.21|494.81|497.21|494.81|496.33|493.93|0
1646761670000|2022-03-08 17:47:50|496.58|494.18|496.58|494.18|496.58|494.18|495.96|493.56|0
1646761680000|2022-03-08 17:48:00|497.83|495.43|498.08|495.68|499.08|496.68|497.83|495.43|0
1646761690000|2022-03-08 17:48:10|499.58|497.18|499.83|497.43|501.08|498.68|499.46|497.06|0
1646761700000|2022-03-08 17:48:20|499.33|496.93|499.33|496.93|499.58|497.18|499.33|496.93|0
1646761710000|2022-03-08 17:48:30|498.83|496.43|499.58|497.18|499.58|497.18|498.71|496.31|0
1646761720000|2022-03-08 17:48:40|497.83|495.43|499.96|497.56|499.96|497.56|497.58|495.18|0
1646761730000|2022-03-08 17:48:50|499.33|496.93|500.08|497.68|500.08|497.68|499.33|496.93|0
1646761740000|2022-03-08 17:49:00|499.21|496.81|497.58|495.18|499.21|496.81|497.58|495.18|0
1646761750000|2022-03-08 17:49:10|497.83|495.43|497.21|494.81|497.83|495.43|497.21|494.81|0
1646761760000|2022-03-08 17:49:20|497.83|495.43|498.71|496.31|498.71|496.31|497.83|495.43|0
1646761770000|2022-03-08 17:49:30|498.08|495.68|498.58|496.18|498.58|496.18|498.08|495.68|0
1646761780000|2022-03-08 17:49:40|498.83|496.43|499.58|497.18|499.58|497.18|498.83|496.43|0
1646761790000|2022-03-08 17:49:50|498.83|496.43|499.08|496.68|499.08|496.68|498.58|496.18|0
1646761800000|2022-03-08 17:50:00|498.58|496.18|499.83|497.43|502.08|499.68|498.58|496.18|0
1646761810000|2022-03-08 17:50:10|500.58|498.18|502.08|499.68|502.21|499.81|500.58|498.18|0
1646761820000|2022-03-08 17:50:20|503.33|500.93|505.83|503.43|505.83|503.43|503.33|500.93|0
1646761830000|2022-03-08 17:50:30|506.95|504.55|508.07|505.67|508.07|505.67|505.83|503.43|0
1646761840000|2022-03-08 17:50:40|505.58|503.18|506.21|503.81|506.33|503.93|505.58|503.18|0
1646761850000|2022-03-08 17:50:50|505.71|503.31|506.82|504.42|506.82|504.42|505.71|503.31|0
1646761860000|2022-03-08 17:51:00|507.57|505.17|507.57|505.17|507.57|505.17|506.82|504.42|0
1646761870000|2022-03-08 17:51:10|507.45|505.05|508.32|505.92|509.32|506.92|507.45|505.05|0
1646761880000|2022-03-08 17:51:20|508.57|506.17|509.32|506.92|509.32|506.92|508.57|506.17|0
1646761890000|2022-03-08 17:51:30|509.57|507.17|509.57|507.17|509.82|507.42|509.07|506.67|0
1646761900000|2022-03-08 17:51:40|508.07|505.67|506.82|504.42|508.07|505.67|506.82|504.42|0
1646761910000|2022-03-08 17:51:50|506.58|504.18|506.08|503.68|506.82|504.42|505.96|503.56|0
1646761920000|2022-03-08 17:52:00|505.33|502.93|503.08|500.68|505.33|502.93|503.08|500.68|0
1646761930000|2022-03-08 17:52:10|502.83|500.43|503.08|500.68|503.33|500.93|502.33|499.93|0
1646761940000|2022-03-08 17:52:20|502.83|500.43|502.96|500.56|503.33|500.93|502.83|500.43|0
1646761950000|2022-03-08 17:52:30|502.33|499.93|499.71|497.31|502.33|499.93|499.71|497.31|0
1646761960000|2022-03-08 17:52:40|499.83|497.43|500.58|498.18|500.71|498.31|499.83|497.43|0
1646761970000|2022-03-08 17:52:50|500.33|497.93|501.83|499.43|501.83|499.43|500.33|497.93|0
1646761980000|2022-03-08 17:53:00|502.58|500.18|498.83|496.43|502.58|500.18|498.83|496.43|0
1646761990000|2022-03-08 17:53:10|499.46|497.06|499.58|497.18|499.58|497.18|499.08|496.68|0
1646762000000|2022-03-08 17:53:20|498.08|495.68|497.96|495.56|498.08|495.68|497.33|494.93|0
1646762010000|2022-03-08 17:53:30|498.21|495.81|497.08|494.68|498.21|495.81|497.08|494.68|0
1646762020000|2022-03-08 17:53:40|496.83|494.43|497.33|494.93|497.46|495.06|496.83|494.43|0
1646762030000|2022-03-08 17:53:50|496.83|494.43|495.58|493.18|497.33|494.93|495.58|493.18|0
1646762040000|2022-03-08 17:54:00|496.71|494.31|495.83|493.43|497.08|494.68|495.83|493.43|0
1646762050000|2022-03-08 17:54:10|495.58|493.18|495.33|492.93|495.58|493.18|494.71|492.31|0
1646762060000|2022-03-08 17:54:20|494.83|492.43|495.83|493.43|495.83|493.43|494.58|492.18|0
1646762070000|2022-03-08 17:54:30|496.71|494.31|496.33|493.93|497.58|495.18|496.33|493.93|0
1646762080000|2022-03-08 17:54:40|495.83|493.43|493.33|490.93|495.83|493.43|493.33|490.93|0
1646762090000|2022-03-08 17:54:50|492.83|490.43|493.08|490.68|493.08|490.68|492.83|490.43|0
1646762100000|2022-03-08 17:55:00|493.21|490.81|494.58|492.18|494.58|492.18|493.21|490.81|0
1646762110000|2022-03-08 17:55:10|495.08|492.68|498.08|495.68|498.08|495.68|495.08|492.68|0
1646762120000|2022-03-08 17:55:20|497.83|495.43|498.33|495.93|498.33|495.93|497.71|495.31|0
1646762130000|2022-03-08 17:55:30|497.58|495.18|496.58|494.18|497.58|495.18|496.58|494.18|0
1646762140000|2022-03-08 17:55:40|497.08|494.68|496.08|493.68|497.08|494.68|496.08|493.68|0
1646762150000|2022-03-08 17:55:50|496.33|493.93|496.08|493.68|496.33|493.93|495.21|492.81|0
1646762160000|2022-03-08 17:56:00|495.96|493.56|497.83|495.43|498.33|495.93|495.96|493.56|0
1646762170000|2022-03-08 17:56:10|497.58|495.18|497.58|495.18|497.58|495.18|497.33|494.93|0
1646762180000|2022-03-08 17:56:20|496.71|494.31|497.83|495.43|497.83|495.43|496.71|494.31|0
1646762190000|2022-03-08 17:56:30|498.71|496.31|498.83|496.43|500.08|497.68|498.71|496.31|0
1646762200000|2022-03-08 17:56:40|498.58|496.18|499.46|497.06|499.46|497.06|498.58|496.18|0
1646762210000|2022-03-08 17:56:50|498.58|496.18|498.58|496.18|498.71|496.31|498.58|496.18|0
1646762220000|2022-03-08 17:57:00|496.58|494.18|497.83|495.43|497.83|495.43|496.58|494.18|0
1646762230000|2022-03-08 17:57:10|497.33|494.93|495.83|493.43|497.33|494.93|495.83|493.43|0
1646762240000|2022-03-08 17:57:20|495.33|492.93|495.58|493.18|495.58|493.18|495.08|492.68|0
1646762250000|2022-03-08 17:57:30|496.33|493.93|496.08|493.68|496.33|493.93|495.58|493.18|0
1646762260000|2022-03-08 17:57:40|495.71|493.31|497.08|494.68|497.08|494.68|495.71|493.31|0
1646762270000|2022-03-08 17:57:50|497.83|495.43|496.83|494.43|497.96|495.56|496.83|494.43|0
1646762280000|2022-03-08 17:58:00|495.58|493.18|496.46|494.06|496.46|494.06|495.33|492.93|0
1646762290000|2022-03-08 17:58:10|497.08|494.68|496.58|494.18|497.08|494.68|496.58|494.18|0
1646762300000|2022-03-08 17:58:20|497.08|494.68|496.83|494.43|498.33|495.93|496.83|494.43|0
1646762310000|2022-03-08 17:58:30|497.08|494.68|496.58|494.18|497.08|494.68|496.08|493.68|0
1646762320000|2022-03-08 17:58:40|496.83|494.43|496.58|494.18|496.83|494.43|495.83|493.43|0
1646762330000|2022-03-08 17:58:50|497.08|494.68|498.58|496.18|498.58|496.18|497.08|494.68|0
1646762340000|2022-03-08 17:59:00|497.33|494.93|497.33|494.93|497.33|494.93|496.33|493.93|0
1646762350000|2022-03-08 17:59:10|496.46|494.06|496.21|493.81|496.58|494.18|496.21|493.81|0
1646762360000|2022-03-08 17:59:20|496.08|493.68|497.08|494.68|497.08|494.68|496.08|493.68|0
1646762370000|2022-03-08 17:59:30|496.83|494.43|496.83|494.43|497.08|494.68|496.83|494.43|0
1646762380000|2022-03-08 17:59:40|496.58|494.18|496.71|494.31|497.08|494.68|496.58|494.18|0
1646762390000|2022-03-08 17:59:50|496.33|493.93|496.08|493.68|496.33|493.93|495.83|493.43|0
1646762400000|2022-03-08 18:00:00|495.83|493.43|493.96|491.56|495.83|493.43|493.96|491.56|0
1646762410000|2022-03-08 18:00:10|494.33|491.93|492.83|490.43|494.33|491.93|492.83|490.43|0
1646762420000|2022-03-08 18:00:20|491.83|489.43|492.58|490.18|492.58|490.18|491.83|489.43|0
1646762430000|2022-03-08 18:00:30|492.08|489.68|492.83|490.43|492.83|490.43|492.08|489.68|0
1646762440000|2022-03-08 18:00:40|492.58|490.18|493.08|490.68|493.08|490.68|492.58|490.18|0
1646762450000|2022-03-08 18:00:50|492.83|490.43|491.83|489.43|492.83|490.43|491.83|489.43|0
1646762460000|2022-03-08 18:01:00|491.46|489.06|491.33|488.93|491.83|489.43|491.33|488.93|0
1646762470000|2022-03-08 18:01:10|491.58|489.18|490.83|488.43|491.58|489.18|490.08|487.68|0
1646762480000|2022-03-08 18:01:20|490.33|487.93|488.58|486.18|490.33|487.93|488.33|485.93|0
1646762490000|2022-03-08 18:01:30|488.33|485.93|489.33|486.93|489.33|486.93|488.33|485.93|0
1646762500000|2022-03-08 18:01:40|489.21|486.81|487.83|485.43|489.21|486.81|487.83|485.43|0
1646762510000|2022-03-08 18:01:50|488.33|485.93|488.08|485.68|488.83|486.43|488.08|485.68|0
1646762520000|2022-03-08 18:02:00|487.83|485.43|489.58|487.18|489.58|487.18|487.83|485.43|0
1646762530000|2022-03-08 18:02:10|489.83|487.43|489.58|487.18|489.83|487.43|488.83|486.43|0
1646762540000|2022-03-08 18:02:20|489.33|486.93|488.08|485.68|489.33|486.93|488.08|485.68|0
1646762550000|2022-03-08 18:02:30|487.83|485.43|487.83|485.43|488.58|486.18|487.83|485.43|0
1646762560000|2022-03-08 18:02:40|486.83|484.43|487.58|485.18|487.58|485.18|486.83|484.43|0
1646762570000|2022-03-08 18:02:50|487.33|484.93|486.21|483.81|487.33|484.93|486.21|483.81|0
1646762580000|2022-03-08 18:03:00|485.58|483.18|485.08|482.68|485.71|483.31|485.08|482.68|0
1646762590000|2022-03-08 18:03:10|484.08|481.68|483.83|481.43|484.08|481.68|483.58|481.18|0
1646762600000|2022-03-08 18:03:20|483.96|481.56|486.08|483.68|486.08|483.68|483.96|481.56|0
1646762610000|2022-03-08 18:03:30|484.83|482.43|483.83|481.43|484.83|482.43|483.83|481.43|0
1646762620000|2022-03-08 18:03:40|484.33|481.93|484.08|481.68|485.08|482.68|484.08|481.68|0
1646762630000|2022-03-08 18:03:50|483.83|481.43|483.83|481.43|483.83|481.43|483.58|481.18|0
1646762640000|2022-03-08 18:04:00|484.33|481.93|484.83|482.43|485.08|482.68|484.33|481.93|0
1646762650000|2022-03-08 18:04:10|485.58|483.18|483.83|481.43|485.58|483.18|483.83|481.43|0
1646762660000|2022-03-08 18:04:20|484.58|482.18|484.58|482.18|485.08|482.68|484.58|482.18|0
1646762670000|2022-03-08 18:04:30|483.83|481.43|484.08|481.68|484.08|481.68|483.58|481.18|0
1646762680000|2022-03-08 18:04:40|483.83|481.43|483.33|480.93|483.83|481.43|483.33|480.93|0
1646762690000|2022-03-08 18:04:50|483.08|480.68|482.58|480.18|483.08|480.68|482.58|480.18|0
1646762700000|2022-03-08 18:05:00|482.83|480.43|483.58|481.18|483.58|481.18|481.58|479.18|0
1646762710000|2022-03-08 18:05:10|483.33|480.93|482.08|479.68|483.83|481.43|482.08|479.68|0
1646762720000|2022-03-08 18:05:20|481.83|479.43|481.58|479.18|482.83|480.43|481.58|479.18|0
1646762730000|2022-03-08 18:05:30|481.83|479.43|483.83|481.43|483.83|481.43|481.83|479.43|0
1646762740000|2022-03-08 18:05:40|484.08|481.68|485.08|482.68|485.08|482.68|484.08|481.68|0
1646762750000|2022-03-08 18:05:50|485.58|483.18|483.58|481.18|485.58|483.18|483.58|481.18|0
1646762760000|2022-03-08 18:06:00|484.08|481.68|484.83|482.43|484.83|482.43|483.71|481.31|0
1646762770000|2022-03-08 18:06:10|485.33|482.93|483.58|481.18|485.33|482.93|483.58|481.18|0
1646762780000|2022-03-08 18:06:20|484.08|481.68|484.08|481.68|484.08|481.68|483.33|480.93|0
1646762790000|2022-03-08 18:06:30|484.21|481.81|485.71|483.31|485.71|483.31|484.21|481.81|0
1646762800000|2022-03-08 18:06:40|485.58|483.18|484.83|482.43|485.58|483.18|484.58|482.18|0
1646762810000|2022-03-08 18:06:50|484.58|482.18|483.08|480.68|484.58|482.18|483.08|480.68|0
1646762820000|2022-03-08 18:07:00|482.71|480.31|484.71|482.31|484.71|482.31|482.71|480.31|0
1646762830000|2022-03-08 18:07:10|483.08|480.68|483.33|480.93|483.83|481.43|483.08|480.68|0
1646762840000|2022-03-08 18:07:20|483.08|480.68|481.83|479.43|483.08|480.68|481.83|479.43|0
1646762850000|2022-03-08 18:07:30|481.33|478.93|481.58|479.18|481.58|479.18|481.08|478.68|0
1646762860000|2022-03-08 18:07:40|482.46|480.06|479.83|477.43|482.46|480.06|479.83|477.43|0
1646762870000|2022-03-08 18:07:50|479.96|477.56|480.58|478.18|480.58|478.18|479.96|477.56|0
1646762880000|2022-03-08 18:08:00|480.83|478.43|480.08|477.68|480.83|478.43|479.83|477.43|0
1646762890000|2022-03-08 18:08:10|479.83|477.43|480.08|477.68|480.08|477.68|479.83|477.43|0
1646762900000|2022-03-08 18:08:20|481.08|478.68|479.08|476.68|481.58|479.18|479.08|476.68|0
1646762910000|2022-03-08 18:08:30|478.33|475.93|479.96|477.56|479.96|477.56|478.33|475.93|0
1646762920000|2022-03-08 18:08:40|480.08|477.68|478.83|476.43|480.33|477.93|478.83|476.43|0
1646762930000|2022-03-08 18:08:50|478.96|476.56|478.83|476.43|478.96|476.56|478.33|475.93|0
1646762940000|2022-03-08 18:09:00|479.33|476.93|480.46|478.06|480.46|478.06|479.33|476.93|0
1646762950000|2022-03-08 18:09:10|480.33|477.93|480.58|478.18|480.71|478.31|479.83|477.43|0
1646762960000|2022-03-08 18:09:20|480.46|478.06|479.32|476.92|480.46|478.06|479.32|476.92|0
1646762970000|2022-03-08 18:09:30|479.82|477.42|479.82|477.42|479.82|477.42|479.57|477.17|0
1646762980000|2022-03-08 18:09:40|479.32|476.92|478.82|476.42|479.32|476.92|478.82|476.42|0
1646762990000|2022-03-08 18:09:50|478.57|476.17|478.57|476.17|479.07|476.67|478.57|476.17|0
1646763000000|2022-03-08 18:10:00|478.07|475.67|481.58|479.18|481.58|479.18|478.07|475.67|0
1646763010000|2022-03-08 18:10:10|481.33|478.93|480.08|477.68|481.33|478.93|479.83|477.43|0
1646763020000|2022-03-08 18:10:20|479.83|477.43|479.83|477.43|479.96|477.56|479.83|477.43|0
1646763030000|2022-03-08 18:10:30|479.08|476.68|478.33|475.93|479.08|476.68|478.33|475.93|0
1646763040000|2022-03-08 18:10:40|477.83|475.43|478.83|476.43|478.83|476.43|477.83|475.43|0
1646763050000|2022-03-08 18:10:50|479.08|476.68|478.58|476.18|479.33|476.93|478.58|476.18|0
1646763060000|2022-03-08 18:11:00|478.71|476.31|479.58|477.18|479.58|477.18|478.71|476.31|0
1646763070000|2022-03-08 18:11:10|479.08|476.68|479.08|476.68|480.08|477.68|479.08|476.68|0
1646763080000|2022-03-08 18:11:20|478.33|475.93|479.33|476.93|479.33|476.93|478.33|475.93|0
1646763090000|2022-03-08 18:11:30|479.58|477.18|478.83|476.43|480.08|477.68|478.83|476.43|0
1646763100000|2022-03-08 18:11:40|478.33|475.93|479.58|477.18|479.58|477.18|478.33|475.93|0
1646763110000|2022-03-08 18:11:50|479.08|476.68|480.33|477.93|480.33|477.93|479.08|476.68|0
1646763120000|2022-03-08 18:12:00|479.33|476.93|479.21|476.81|479.33|476.93|479.08|476.68|0
1646763130000|2022-03-08 18:12:10|479.08|476.68|478.83|476.43|479.08|476.68|478.33|475.93|0
1646763140000|2022-03-08 18:12:20|478.58|476.18|478.83|476.43|478.83|476.43|478.58|476.18|0
1646763150000|2022-03-08 18:12:30|479.08|476.68|477.58|475.18|479.08|476.68|477.58|475.18|0
1646763160000|2022-03-08 18:12:40|477.33|474.93|476.83|474.43|477.33|474.93|476.58|474.18|0
1646763170000|2022-03-08 18:12:50|477.83|475.43|479.33|476.93|479.33|476.93|477.83|475.43|0
1646763180000|2022-03-08 18:13:00|479.08|476.68|477.83|475.43|479.08|476.68|477.46|475.06|0
1646763190000|2022-03-08 18:13:10|477.58|475.18|479.58|477.18|479.58|477.18|477.58|475.18|0
1646763200000|2022-03-08 18:13:20|480.58|478.18|481.33|478.93|481.33|478.93|480.58|478.18|0
1646763210000|2022-03-08 18:13:30|480.58|478.18|480.83|478.43|481.08|478.68|480.58|478.18|0
1646763220000|2022-03-08 18:13:40|481.33|478.93|483.33|480.93|483.33|480.93|481.33|478.93|0
1646763230000|2022-03-08 18:13:50|482.83|480.43|482.83|480.43|483.08|480.68|482.83|480.43|0
1646763240000|2022-03-08 18:14:00|482.33|479.93|481.08|478.68|482.33|479.93|480.83|478.43|0
1646763250000|2022-03-08 18:14:10|480.83|478.43|482.08|479.68|482.08|479.68|480.83|478.43|0
1646763260000|2022-03-08 18:14:20|482.33|479.93|482.96|480.56|482.96|480.56|482.08|479.68|0
1646763270000|2022-03-08 18:14:30|482.83|480.43|482.83|480.43|483.08|480.68|482.83|480.43|0
1646763280000|2022-03-08 18:14:40|482.08|479.68|483.08|480.68|483.08|480.68|481.83|479.43|0
1646763290000|2022-03-08 18:14:50|482.83|480.43|484.46|482.06|485.33|482.93|482.83|480.43|0
1646763300000|2022-03-08 18:15:00|484.58|482.18|484.71|482.31|485.08|482.68|484.33|481.93|0
1646763310000|2022-03-08 18:15:10|483.83|481.43|483.58|481.18|483.83|481.43|483.33|480.93|0
1646763320000|2022-03-08 18:15:20|482.58|480.18|482.58|480.18|483.08|480.68|482.58|480.18|0
1646763330000|2022-03-08 18:15:30|482.83|480.43|483.71|481.31|483.71|481.31|482.83|480.43|0
1646763340000|2022-03-08 18:15:40|484.33|481.93|483.83|481.43|484.33|481.93|483.58|481.18|0
1646763350000|2022-03-08 18:15:50|484.33|481.93|484.83|482.43|484.83|482.43|484.33|481.93|0
1646763360000|2022-03-08 18:16:00|483.96|481.56|484.58|482.18|484.58|482.18|483.58|481.18|0
1646763370000|2022-03-08 18:16:10|485.58|483.18|484.58|482.18|485.58|483.18|484.33|481.93|0
1646763380000|2022-03-08 18:16:20|484.33|481.93|484.58|482.18|484.58|482.18|484.33|481.93|0
1646763390000|2022-03-08 18:16:30|484.33|481.93|485.21|482.81|485.46|483.06|484.33|481.93|0
1646763400000|2022-03-08 18:16:40|484.83|482.43|484.96|482.56|484.96|482.56|484.58|482.18|0
1646763410000|2022-03-08 18:16:50|484.46|482.06|482.71|480.31|484.46|482.06|482.71|480.31|0
1646763420000|2022-03-08 18:17:00|482.33|479.93|482.08|479.68|482.83|480.43|482.08|479.68|0
1646763430000|2022-03-08 18:17:10|481.58|479.18|481.08|478.68|481.58|479.18|480.58|478.18|0
1646763440000|2022-03-08 18:17:20|481.58|479.18|481.58|479.18|481.83|479.43|481.58|479.18|0
1646763450000|2022-03-08 18:17:30|481.83|479.43|482.08|479.68|482.08|479.68|481.58|479.18|0
1646763460000|2022-03-08 18:17:40|482.58|480.18|482.83|480.43|482.83|480.43|482.33|479.93|0
1646763470000|2022-03-08 18:17:50|482.96|480.56|482.96|480.56|483.33|480.93|482.83|480.43|0
1646763480000|2022-03-08 18:18:00|483.08|480.68|484.83|482.43|484.83|482.43|483.08|480.68|0
1646763490000|2022-03-08 18:18:10|483.83|481.43|486.33|483.93|486.33|483.93|483.83|481.43|0
1646763500000|2022-03-08 18:18:20|487.32|484.92|485.83|483.43|487.32|484.92|485.83|483.43|0
1646763510000|2022-03-08 18:18:30|486.46|484.06|487.57|485.17|487.57|485.17|486.46|484.06|0
1646763520000|2022-03-08 18:18:40|486.46|484.06|485.58|483.18|486.46|484.06|485.58|483.18|0
1646763530000|2022-03-08 18:18:50|485.33|482.93|486.58|484.18|486.58|484.18|485.33|482.93|0
1646763540000|2022-03-08 18:19:00|487.07|484.67|485.58|483.18|487.07|484.67|485.58|483.18|0
1646763550000|2022-03-08 18:19:10|486.83|484.43|487.57|485.17|487.82|485.42|486.83|484.43|0
1646763560000|2022-03-08 18:19:20|487.07|484.67|486.46|484.06|487.82|485.42|486.46|484.06|0
1646763570000|2022-03-08 18:19:30|486.58|484.18|485.46|483.06|486.58|484.18|485.46|483.06|0
1646763580000|2022-03-08 18:19:40|484.21|481.81|484.08|481.68|484.58|482.18|484.08|481.68|0
1646763590000|2022-03-08 18:19:50|483.83|481.43|483.58|481.18|483.83|481.43|483.08|480.68|0
1646763600000|2022-03-08 18:20:00|483.08|480.68|484.21|481.81|484.21|481.81|483.08|480.68|0
1646763610000|2022-03-08 18:20:10|485.33|482.93|486.08|483.68|486.08|483.68|484.96|482.56|0
1646763620000|2022-03-08 18:20:20|486.58|484.18|487.57|485.17|487.57|485.17|486.58|484.18|0
1646763630000|2022-03-08 18:20:30|488.07|485.67|487.07|484.67|488.57|486.17|487.07|484.67|0
1646763640000|2022-03-08 18:20:40|488.32|485.92|488.07|485.67|488.32|485.92|487.82|485.42|0
1646763650000|2022-03-08 18:20:50|488.2|485.8|486.83|484.43|488.32|485.92|486.83|484.43|0
1646763660000|2022-03-08 18:21:00|486.33|483.93|485.08|482.68|486.33|483.93|485.08|482.68|0
1646763670000|2022-03-08 18:21:10|484.96|482.56|486.33|483.93|486.33|483.93|484.96|482.56|0
1646763680000|2022-03-08 18:21:20|486.46|484.06|488.2|485.8|488.2|485.8|486.46|484.06|0
1646763690000|2022-03-08 18:21:30|488.57|486.17|488.82|486.42|488.82|486.42|488.32|485.92|0
1646763700000|2022-03-08 18:21:40|489.32|486.92|489.32|486.92|489.57|487.17|489.32|486.92|0
1646763710000|2022-03-08 18:21:50|490.32|487.92|490.45|488.05|490.45|488.05|490.32|487.92|0
1646763720000|2022-03-08 18:22:00|489.57|487.17|490.82|488.42|490.95|488.55|489.57|487.17|0
1646763730000|2022-03-08 18:22:10|490.07|487.67|490.32|487.92|490.32|487.92|490.07|487.67|0
1646763740000|2022-03-08 18:22:20|490.07|487.67|487.95|485.55|490.07|487.67|487.95|485.55|0
1646763750000|2022-03-08 18:22:30|488.07|485.67|488.57|486.17|488.57|486.17|488.07|485.67|0
1646763760000|2022-03-08 18:22:40|488.82|486.42|489.07|486.67|489.07|486.67|488.57|486.17|0
1646763770000|2022-03-08 18:22:50|489.82|487.42|490.45|488.05|490.45|488.05|489.82|487.42|0
1646763780000|2022-03-08 18:23:00|490.82|488.42|490.82|488.42|490.82|488.42|490.07|487.67|0
1646763790000|2022-03-08 18:23:10|490.57|488.17|491.82|489.42|492.57|490.17|490.57|488.17|0
1646763800000|2022-03-08 18:23:20|491.57|489.17|492.82|490.42|492.82|490.42|491.32|488.92|0
1646763810000|2022-03-08 18:23:30|493.07|490.67|493.32|490.92|493.32|490.92|492.82|490.42|0
1646763820000|2022-03-08 18:23:40|493.82|491.42|494.2|491.8|494.57|492.17|493.82|491.42|0
1646763830000|2022-03-08 18:23:50|494.57|492.17|493.82|491.42|494.7|492.3|493.82|491.42|0
1646763840000|2022-03-08 18:24:00|493.57|491.17|492.82|490.42|493.57|491.17|492.57|490.17|0
1646763850000|2022-03-08 18:24:10|493.57|491.17|496.07|493.67|496.07|493.67|493.57|491.17|0
1646763860000|2022-03-08 18:24:20|495.2|492.8|495.32|492.92|495.32|492.92|495.07|492.67|0
1646763870000|2022-03-08 18:24:30|495.82|493.42|496.2|493.8|496.32|493.92|495.82|493.42|0
1646763880000|2022-03-08 18:24:40|496.32|493.92|496.57|494.17|497.07|494.67|496.32|493.92|0
1646763890000|2022-03-08 18:24:50|498.45|496.05|498.07|495.67|498.57|496.17|497.82|495.42|0
1646763900000|2022-03-08 18:25:00|498.7|496.3|499.82|497.42|499.82|497.42|498.07|495.67|0
1646763910000|2022-03-08 18:25:10|500.07|497.67|500.82|498.42|500.95|498.55|500.07|497.67|0
1646763920000|2022-03-08 18:25:20|500.57|498.17|499.57|497.17|500.82|498.42|499.57|497.17|0
1646763930000|2022-03-08 18:25:30|499.7|497.3|499.07|496.67|500.07|497.67|499.07|496.67|0
1646763940000|2022-03-08 18:25:40|500.07|497.67|502.32|499.92|502.32|499.92|500.07|497.67|0
1646763950000|2022-03-08 18:25:50|502.57|500.17|501.57|499.17|502.57|500.17|501.07|498.67|0
1646763960000|2022-03-08 18:26:00|502.2|499.8|502.57|500.17|502.57|500.17|501.82|499.42|0
1646763970000|2022-03-08 18:26:10|503.32|500.92|503.57|501.17|504.07|501.67|503.32|500.92|0
1646763980000|2022-03-08 18:26:20|503.7|501.3|504.57|502.17|504.57|502.17|503.7|501.3|0
1646763990000|2022-03-08 18:26:30|505.07|502.67|505.57|503.17|505.57|503.17|504.82|502.42|0
1646764000000|2022-03-08 18:26:40|505.7|503.3|505.32|502.92|506.32|503.92|505.32|502.92|0
1646764010000|2022-03-08 18:26:50|506.07|503.67|506.95|504.55|506.95|504.55|506.07|503.67|0
1646764020000|2022-03-08 18:27:00|506.07|503.67|505.82|503.42|506.07|503.67|505.82|503.42|0
1646764030000|2022-03-08 18:27:10|506.57|504.17|507.32|504.92|507.32|504.92|506.32|503.92|0
1646764040000|2022-03-08 18:27:20|508.32|505.92|508.32|505.92|509.07|506.67|508.07|505.67|0
1646764050000|2022-03-08 18:27:30|509.82|507.42|510.07|507.67|510.07|507.67|509.32|506.92|0
1646764060000|2022-03-08 18:27:40|509.45|507.05|508.95|506.55|509.45|507.05|508.95|506.55|0
1646764070000|2022-03-08 18:27:50|508.45|506.05|508.07|505.67|508.45|506.05|508.07|505.67|0
1646764080000|2022-03-08 18:28:00|507.32|504.92|507.95|505.55|507.95|505.55|507.07|504.67|0
1646764090000|2022-03-08 18:28:10|507.82|505.42|510.07|507.67|510.07|507.67|507.82|505.42|0
1646764100000|2022-03-08 18:28:20|511.82|509.42|511.57|509.17|511.95|509.55|511.57|509.17|0
1646764110000|2022-03-08 18:28:30|510.57|508.17|510.57|508.17|511.07|508.67|510.57|508.17|0
1646764120000|2022-03-08 18:28:40|510.82|508.42|512.07|509.67|512.07|509.67|510.82|508.42|0
1646764130000|2022-03-08 18:28:50|512.32|509.92|511.32|508.92|512.82|510.42|510.57|508.17|0
1646764140000|2022-03-08 18:29:00|510.82|508.42|509.07|506.67|510.82|508.42|508.57|506.17|0
1646764150000|2022-03-08 18:29:10|509.32|506.92|509.07|506.67|509.45|507.05|508.82|506.42|0
1646764160000|2022-03-08 18:29:20|510.32|507.92|510.57|508.17|510.82|508.42|509.95|507.55|0
1646764170000|2022-03-08 18:29:30|510.82|508.42|510.57|508.17|511.32|508.92|510.57|508.17|0
1646764180000|2022-03-08 18:29:40|510.82|508.42|509.82|507.42|510.82|508.42|509.82|507.42|0
1646764190000|2022-03-08 18:29:50|512.57|510.17|511.32|508.92|512.57|510.17|511.32|508.92|0
1646764200000|2022-03-08 18:30:00|510.82|508.42|513.7|511.3|513.7|511.3|510.82|508.42|0
1646764210000|2022-03-08 18:30:10|513.82|511.42|512.95|510.55|513.95|511.55|512.95|510.55|0
1646764220000|2022-03-08 18:30:20|513.07|510.67|513.95|511.55|514.07|511.67|513.07|510.67|0
1646764230000|2022-03-08 18:30:30|515.57|513.17|517.32|514.92|517.32|514.92|515.2|512.8|0
1646764240000|2022-03-08 18:30:40|518.07|515.67|518.82|516.42|518.82|516.42|518.07|515.67|0
1646764250000|2022-03-08 18:30:50|518.57|516.17|518.82|516.42|518.82|516.42|518.57|516.17|0
1646764260000|2022-03-08 18:31:00|519.2|516.8|521.57|519.17|521.57|519.17|519.2|516.8|0
1646764270000|2022-03-08 18:31:10|521.82|519.42|520.32|517.92|522.7|520.3|520.32|517.92|0
1646764280000|2022-03-08 18:31:20|520.07|517.67|519.2|516.8|521.07|518.67|519.2|516.8|0
1646764290000|2022-03-08 18:31:30|521.07|518.67|522.32|519.92|522.82|520.42|521.07|518.67|0
1646764300000|2022-03-08 18:31:40|521.7|519.3|522.07|519.67|522.82|520.42|521.7|519.3|0
1646764310000|2022-03-08 18:31:50|522.32|519.92|523.07|520.67|523.07|520.67|522.07|519.67|0
1646764320000|2022-03-08 18:32:00|522.7|520.3|523.07|520.67|523.07|520.67|522.57|520.17|0
1646764330000|2022-03-08 18:32:10|522.82|520.42|524.95|522.55|524.95|522.55|522.82|520.42|0
1646764340000|2022-03-08 18:32:20|525.7|523.3|527.57|525.17|527.57|525.17|525.7|523.3|0
1646764350000|2022-03-08 18:32:30|527.07|524.67|524.82|522.42|527.07|524.67|524.82|522.42|0
1646764360000|2022-03-08 18:32:40|525.07|522.67|524.32|521.92|525.82|523.42|524.32|521.92|0
1646764370000|2022-03-08 18:32:50|522.95|520.55|522.32|519.92|523.32|520.92|522.32|519.92|0
1646764380000|2022-03-08 18:33:00|521.32|518.92|521.07|518.67|522.7|520.3|520.82|518.42|0
1646764390000|2022-03-08 18:33:10|521.32|518.92|521.07|518.67|521.32|518.92|520.57|518.17|0
1646764400000|2022-03-08 18:33:20|520.82|518.42|518.07|515.67|520.82|518.42|518.07|515.67|0
1646764410000|2022-03-08 18:33:30|518.32|515.92|518.32|515.92|518.32|515.92|517.57|515.17|0
1646764420000|2022-03-08 18:33:40|517.32|514.92|517.32|514.92|517.57|515.17|517.32|514.92|0
1646764430000|2022-03-08 18:33:50|518.57|516.17|517.07|514.67|518.57|516.17|517.07|514.67|0
1646764440000|2022-03-08 18:34:00|518.45|516.05|522.32|519.92|522.32|519.92|518.45|516.05|0
1646764450000|2022-03-08 18:34:10|522.57|520.17|522.82|520.42|523.57|521.17|522.57|520.17|0
1646764460000|2022-03-08 18:34:20|523.07|520.67|522.07|519.67|523.07|520.67|522.07|519.67|0
1646764470000|2022-03-08 18:34:30|521.95|519.55|523.07|520.67|523.07|520.67|521.95|519.55|0
1646764480000|2022-03-08 18:34:40|521.95|519.55|523.07|520.67|523.07|520.67|521.57|519.17|0
1646764490000|2022-03-08 18:34:50|522.82|520.42|522.82|520.42|522.82|520.42|522.32|519.92|0
1646764500000|2022-03-08 18:35:00|522.7|520.3|521.95|519.55|522.82|520.42|521.95|519.55|0
1646764510000|2022-03-08 18:35:10|521.07|518.67|520.57|518.17|521.07|518.67|519.95|517.55|0
1646764520000|2022-03-08 18:35:20|521.32|518.92|520.82|518.42|521.32|518.92|520.7|518.3|0
1646764530000|2022-03-08 18:35:30|520.7|518.3|522.82|520.42|522.82|520.42|520.7|518.3|0
1646764540000|2022-03-08 18:35:40|522.7|520.3|523.57|521.17|523.57|521.17|522.7|520.3|0
1646764550000|2022-03-08 18:35:50|522.07|519.67|522.07|519.67|522.07|519.67|522.07|519.67|0
1646764560000|2022-03-08 18:36:00|521.45|519.05|521.57|519.17|521.57|519.17|520.32|517.92|0
1646764570000|2022-03-08 18:36:10|520.32|517.92|522.32|519.92|522.32|519.92|520.32|517.92|0
1646764580000|2022-03-08 18:36:20|522.45|520.05|522.95|520.55|522.95|520.55|521.95|519.55|0
1646764590000|2022-03-08 18:36:30|524.32|521.92|523.82|521.42|524.57|522.17|523.82|521.42|0
1646764600000|2022-03-08 18:36:40|524.2|521.8|523.57|521.17|524.2|521.8|523.07|520.67|0
1646764610000|2022-03-08 18:36:50|523.07|520.67|522.7|520.3|523.07|520.67|522.57|520.17|0
1646764620000|2022-03-08 18:37:00|522.32|519.92|522.82|520.42|522.82|520.42|522.07|519.67|0
1646764630000|2022-03-08 18:37:10|524.32|521.92|525.82|523.42|525.82|523.42|524.32|521.92|0
1646764640000|2022-03-08 18:37:20|525.32|522.92|525.57|523.17|525.57|523.17|525.07|522.67|0
1646764650000|2022-03-08 18:37:30|526.07|523.67|525.32|522.92|526.2|523.8|525.32|522.92|0
1646764660000|2022-03-08 18:37:40|526.2|523.8|524.57|522.17|526.45|524.05|524.57|522.17|0
1646764670000|2022-03-08 18:37:50|524.32|521.92|526.07|523.67|526.07|523.67|524.32|521.92|0
1646764680000|2022-03-08 18:38:00|526.57|524.17|529.07|526.67|529.07|526.67|526.57|524.17|0
1646764690000|2022-03-08 18:38:10|528.82|526.42|528.57|526.17|529.32|526.92|528.57|526.17|0
1646764700000|2022-03-08 18:38:20|528.07|525.67|527.82|525.42|528.07|525.67|527.82|525.42|0
1646764710000|2022-03-08 18:38:30|527.32|524.92|526.82|524.42|527.32|524.92|526.32|523.92|0
1646764720000|2022-03-08 18:38:40|525.57|523.17|527.07|524.67|527.2|524.8|525.57|523.17|0
1646764730000|2022-03-08 18:38:50|527.82|525.42|527.32|524.92|528.45|526.05|527.32|524.92|0
1646764740000|2022-03-08 18:39:00|527.45|525.05|527.07|524.67|527.57|525.17|527.07|524.67|0
1646764750000|2022-03-08 18:39:10|527.57|525.17|527.57|525.17|527.57|525.17|527.32|524.92|0
1646764760000|2022-03-08 18:39:20|529.32|526.92|527.2|524.8|529.32|526.92|527.2|524.8|0
1646764770000|2022-03-08 18:39:30|526.45|524.05|527.32|524.92|527.32|524.92|526.45|524.05|0
1646764780000|2022-03-08 18:39:40|527.07|524.67|527.7|525.3|528.07|525.67|527.07|524.67|0
1646764790000|2022-03-08 18:39:50|527.32|524.92|526.32|523.92|527.32|524.92|526.32|523.92|0
1646764800000|2022-03-08 18:40:00|526.57|524.17|528.32|525.92|528.32|525.92|526.57|524.17|0
1646764810000|2022-03-08 18:40:10|527.45|525.05|530.57|528.17|530.57|528.17|527.32|524.92|0
1646764820000|2022-03-08 18:40:20|529.45|527.05|527.32|524.92|529.45|527.05|527.32|524.92|0
1646764830000|2022-03-08 18:40:30|528.07|525.67|527.95|525.55|529.57|527.17|527.95|525.55|0
1646764840000|2022-03-08 18:40:40|527.08|524.68|527.58|525.18|528.08|525.68|527.08|524.68|0
1646764850000|2022-03-08 18:40:50|526.96|524.56|526.58|524.18|526.96|524.56|526.33|523.93|0
1646764860000|2022-03-08 18:41:00|526.33|523.93|528.08|525.68|528.08|525.68|526.33|523.93|0
1646764870000|2022-03-08 18:41:10|528.33|525.93|530.83|528.43|530.83|528.43|528.33|525.93|0
1646764880000|2022-03-08 18:41:20|532.83|530.43|533.71|531.31|534.08|531.68|532.83|530.43|0
1646764890000|2022-03-08 18:41:30|533.83|531.43|535.83|533.43|536.33|533.93|533.83|531.43|0
1646764900000|2022-03-08 18:41:40|536.08|533.68|536.58|534.18|536.58|534.18|535.83|533.43|0
1646764910000|2022-03-08 18:41:50|537.58|535.18|534.83|532.43|537.58|535.18|534.83|532.43|0
1646764920000|2022-03-08 18:42:00|534.58|532.18|533.58|531.18|534.58|532.18|532.71|530.31|0
1646764930000|2022-03-08 18:42:10|532.83|530.43|533.08|530.68|533.83|531.43|532.83|530.43|0
1646764940000|2022-03-08 18:42:20|533.96|531.56|532.46|530.06|533.96|531.56|532.46|530.06|0
1646764950000|2022-03-08 18:42:30|533.33|530.93|533.58|531.18|533.58|531.18|533.08|530.68|0
1646764960000|2022-03-08 18:42:40|534.33|531.93|535.08|532.68|535.33|532.93|534.33|531.93|0
1646764970000|2022-03-08 18:42:50|534.83|532.43|534.58|532.18|535.08|532.68|534.58|532.18|0
1646764980000|2022-03-08 18:43:00|533.83|531.43|530.83|528.43|533.83|531.43|530.83|528.43|0
1646764990000|2022-03-08 18:43:10|530.33|527.93|528.83|526.43|530.33|527.93|528.83|526.43|0
1646765000000|2022-03-08 18:43:20|528.21|525.81|530.08|527.68|530.08|527.68|528.21|525.81|0
1646765010000|2022-03-08 18:43:30|529.58|527.18|528.96|526.56|529.58|527.18|527.83|525.43|0
1646765020000|2022-03-08 18:43:40|529.33|526.93|527.83|525.43|529.33|526.93|527.83|525.43|0
1646765030000|2022-03-08 18:43:50|529.58|527.18|528.83|526.43|529.58|527.18|528.83|526.43|0
1646765040000|2022-03-08 18:44:00|528.58|526.18|530.83|528.43|530.83|528.43|528.58|526.18|0
1646765050000|2022-03-08 18:44:10|531.08|528.68|533.83|531.43|534.08|531.68|531.08|528.68|0
1646765060000|2022-03-08 18:44:20|533.96|531.56|532.08|529.68|533.96|531.56|532.08|529.68|0
1646765070000|2022-03-08 18:44:30|531.08|528.68|531.08|528.68|531.58|529.18|531.08|528.68|0
1646765080000|2022-03-08 18:44:40|529.58|527.18|530.33|527.93|530.33|527.93|529.58|527.18|0
1646765090000|2022-03-08 18:44:50|530.58|528.18|528.58|526.18|530.58|528.18|528.58|526.18|0
1646765100000|2022-03-08 18:45:00|528.21|525.81|529.08|526.68|529.33|526.93|528.08|525.68|0
1646765110000|2022-03-08 18:45:10|530.08|527.68|530.08|527.68|530.58|528.18|530.08|527.68|0
1646765120000|2022-03-08 18:45:20|530.58|528.18|530.83|528.43|530.83|528.43|530.58|528.18|0
1646765130000|2022-03-08 18:45:30|531.08|528.68|529.83|527.43|531.08|528.68|529.58|527.18|0
1646765140000|2022-03-08 18:45:40|532.58|530.18|533.58|531.18|534.58|532.18|532.33|529.93|0
1646765150000|2022-03-08 18:45:50|534.21|531.81|532.96|530.56|534.58|532.18|532.96|530.56|0
1646765160000|2022-03-08 18:46:00|532.33|529.93|532.33|529.93|532.33|529.93|531.21|528.81|0
1646765170000|2022-03-08 18:46:10|533.21|530.81|534.08|531.68|534.71|532.31|533.21|530.81|0
1646765180000|2022-03-08 18:46:20|534.58|532.18|533.33|530.93|534.58|532.18|533.21|530.81|0
1646765190000|2022-03-08 18:46:30|532.33|529.93|532.08|529.68|532.33|529.93|531.58|529.18|0
1646765200000|2022-03-08 18:46:40|530.83|528.43|531.33|528.93|531.33|528.93|530.58|528.18|0
1646765210000|2022-03-08 18:46:50|530.83|528.43|531.08|528.68|531.33|528.93|530.46|528.06|0
1646765220000|2022-03-08 18:47:00|530.58|528.18|530.33|527.93|530.58|528.18|530.21|527.81|0
1646765230000|2022-03-08 18:47:10|529.71|527.31|528.83|526.43|529.83|527.43|528.83|526.43|0
1646765240000|2022-03-08 18:47:20|527.58|525.18|529.08|526.68|529.33|526.93|527.58|525.18|0
1646765250000|2022-03-08 18:47:30|529.21|526.81|530.08|527.68|530.08|527.68|529.21|526.81|0
1646765260000|2022-03-08 18:47:40|528.58|526.18|528.08|525.68|528.58|526.18|528.08|525.68|0
1646765270000|2022-03-08 18:47:50|527.08|524.68|529.96|527.56|529.96|527.56|527.08|524.68|0
1646765280000|2022-03-08 18:48:00|530.83|528.43|531.08|528.68|531.96|529.56|530.83|528.43|0
1646765290000|2022-03-08 18:48:10|531.58|529.18|533.58|531.18|533.58|531.18|531.58|529.18|0
1646765300000|2022-03-08 18:48:20|533.83|531.43|534.46|532.06|534.46|532.06|533.21|530.81|0
1646765310000|2022-03-08 18:48:30|534.96|532.56|536.83|534.43|536.83|534.43|534.96|532.56|0
1646765320000|2022-03-08 18:48:40|537.33|534.93|540.58|538.18|540.58|538.18|536.83|534.43|0
1646765330000|2022-03-08 18:48:50|540.08|537.68|538.33|535.93|540.08|537.68|537.83|535.43|0
1646765340000|2022-03-08 18:49:00|539.08|536.68|537.58|535.18|539.08|536.68|537.33|534.93|0
1646765350000|2022-03-08 18:49:10|537.71|535.31|538.33|535.93|538.33|535.93|537.21|534.81|0
1646765360000|2022-03-08 18:49:20|538.83|536.43|537.71|535.31|538.83|536.43|537.71|535.31|0
1646765370000|2022-03-08 18:49:30|538.83|536.43|537.08|534.68|538.83|536.43|536.96|534.56|0
1646765380000|2022-03-08 18:49:40|537.33|534.93|536.46|534.06|537.33|534.93|536.08|533.68|0
1646765390000|2022-03-08 18:49:50|536.58|534.18|537.33|534.93|537.33|534.93|536.08|533.68|0
1646765400000|2022-03-08 18:50:00|538.08|535.68|540.33|537.93|540.33|537.93|536.58|534.18|0
1646765410000|2022-03-08 18:50:10|539.58|537.18|537.58|535.18|539.58|537.18|537.58|535.18|0
1646765420000|2022-03-08 18:50:20|537.83|535.43|538.83|536.43|538.83|536.43|537.83|535.43|0
1646765430000|2022-03-08 18:50:30|539.96|537.56|538.71|536.31|540.08|537.68|538.71|536.31|0
1646765440000|2022-03-08 18:50:40|538.58|536.18|537.83|535.43|538.58|536.18|537.83|535.43|0
1646765450000|2022-03-08 18:50:50|536.96|534.56|539.33|536.93|539.33|536.93|536.96|534.56|0
1646765460000|2022-03-08 18:51:00|538.33|535.93|538.33|535.93|538.33|535.93|538.33|535.93|0
1646765470000|2022-03-08 18:51:10|539.08|536.68|540.33|537.93|540.33|537.93|539.08|536.68|0
1646765480000|2022-03-08 18:51:20|540.21|537.81|539.58|537.18|540.21|537.81|539.58|537.18|0
1646765490000|2022-03-08 18:51:30|539.08|536.68|540.96|538.56|540.96|538.56|539.08|536.68|0
1646765500000|2022-03-08 18:51:40|541.58|539.18|542.21|539.81|542.33|539.93|541.58|539.18|0
1646765510000|2022-03-08 18:51:50|541.83|539.43|542.58|540.18|542.58|540.18|541.33|538.93|0
1646765520000|2022-03-08 18:52:00|543.58|541.18|538.58|536.18|543.58|541.18|538.58|536.18|0
1646765530000|2022-03-08 18:52:10|538.71|536.31|539.83|537.43|540.08|537.68|538.58|536.18|0
1646765540000|2022-03-08 18:52:20|539.08|536.68|539.46|537.06|539.46|537.06|538.33|535.93|0
1646765550000|2022-03-08 18:52:30|539.58|537.18|539.71|537.31|539.71|537.31|539.08|536.68|0
1646765560000|2022-03-08 18:52:40|538.33|535.93|537.83|535.43|538.33|535.93|537.83|535.43|0
1646765570000|2022-03-08 18:52:50|537.08|534.68|537.46|535.06|537.58|535.18|536.96|534.56|0
1646765580000|2022-03-08 18:53:00|537.83|535.43|538.58|536.18|539.71|537.31|537.83|535.43|0
1646765590000|2022-03-08 18:53:10|538.33|535.93|540.58|538.18|540.58|538.18|538.33|535.93|0
1646765600000|2022-03-08 18:53:20|539.33|536.93|537.83|535.43|539.33|536.93|537.71|535.31|0
1646765610000|2022-03-08 18:53:30|537.08|534.68|539.58|537.18|539.58|537.18|537.08|534.68|0
1646765620000|2022-03-08 18:53:40|539.71|537.31|540.08|537.68|540.08|537.68|539.71|537.31|0
1646765630000|2022-03-08 18:53:50|540.33|537.93|540.08|537.68|540.96|538.56|540.08|537.68|0
1646765640000|2022-03-08 18:54:00|542.33|539.93|543.33|540.93|543.33|540.93|542.08|539.68|0
1646765650000|2022-03-08 18:54:10|545.57|543.17|545.08|542.68|545.82|543.42|545.08|542.68|0
1646765660000|2022-03-08 18:54:20|545.82|543.42|546.32|543.92|546.57|544.17|545.82|543.42|0
1646765670000|2022-03-08 18:54:30|546.07|543.67|545.95|543.55|547.32|544.92|545.95|543.55|0
1646765680000|2022-03-08 18:54:40|545.82|543.42|544.83|542.43|545.82|543.42|544.83|542.43|0
1646765690000|2022-03-08 18:54:50|545.32|542.92|544.58|542.18|545.32|542.92|544.21|541.81|0
1646765700000|2022-03-08 18:55:00|544.33|541.93|546.45|544.05|546.45|544.05|544.33|541.93|0
1646765710000|2022-03-08 18:55:10|545.57|543.17|546.7|544.3|546.7|544.3|545.57|543.17|0
1646765720000|2022-03-08 18:55:20|546.95|544.55|546.2|543.8|547.7|545.3|546.2|543.8|0
1646765730000|2022-03-08 18:55:30|545.45|543.05|544.83|542.43|545.82|543.42|544.83|542.43|0
1646765740000|2022-03-08 18:55:40|545.82|543.42|545.57|543.17|545.82|543.42|545.21|542.81|0
1646765750000|2022-03-08 18:55:50|546.95|544.55|546.57|544.17|547.07|544.67|546.57|544.17|0
1646765760000|2022-03-08 18:56:00|547.32|544.92|546.45|544.05|547.32|544.92|545.82|543.42|0
1646765770000|2022-03-08 18:56:10|546.57|544.17|546.82|544.42|548.07|545.67|546.57|544.17|0
1646765780000|2022-03-08 18:56:20|547.57|545.17|546.32|543.92|547.57|545.17|546.32|543.92|0
1646765790000|2022-03-08 18:56:30|546.45|544.05|547.07|544.67|547.07|544.67|546.45|544.05|0
1646765800000|2022-03-08 18:56:40|547.57|545.17|547.07|544.67|547.57|545.17|546.7|544.3|0
1646765810000|2022-03-08 18:56:50|547.32|544.92|547.07|544.67|547.57|545.17|546.82|544.42|0
1646765820000|2022-03-08 18:57:00|546.82|544.42|545.08|542.68|546.82|544.42|544.83|542.43|0
1646765830000|2022-03-08 18:57:10|545.82|543.42|545.82|543.42|547.07|544.67|545.82|543.42|0
1646765840000|2022-03-08 18:57:20|545.45|543.05|546.82|544.42|546.82|544.42|545.45|543.05|0
1646765850000|2022-03-08 18:57:30|547.2|544.8|549.82|547.42|549.82|547.42|547.2|544.8|0
1646765860000|2022-03-08 18:57:40|549.57|547.17|547.2|544.8|549.57|547.17|547.2|544.8|0
1646765870000|2022-03-08 18:57:50|547.7|545.3|548.07|545.67|548.32|545.92|547.7|545.3|0
1646765880000|2022-03-08 18:58:00|548.82|546.42|551.07|548.67|551.07|548.67|548.82|546.42|0
1646765890000|2022-03-08 18:58:10|550.82|548.42|552.07|549.67|552.07|549.67|550.82|548.42|0
1646765900000|2022-03-08 18:58:20|552.57|550.17|553.45|551.05|553.57|551.17|552.32|549.92|0
1646765910000|2022-03-08 18:58:30|553.07|550.67|552.08|549.68|553.32|550.92|552.08|549.68|0
1646765920000|2022-03-08 18:58:40|551.33|548.93|551.33|548.93|551.33|548.93|550.58|548.18|0
1646765930000|2022-03-08 18:58:50|550.83|548.43|551.08|548.68|551.08|548.68|550.33|547.93|0
1646765940000|2022-03-08 18:59:00|549.83|547.43|549.21|546.81|549.83|547.43|549.08|546.68|0
1646765950000|2022-03-08 18:59:10|548.83|546.43|550.96|548.56|550.96|548.56|548.83|546.43|0
1646765960000|2022-03-08 18:59:20|551.08|548.68|552.33|549.93|552.33|549.93|550.71|548.31|0
1646765970000|2022-03-08 18:59:30|552.08|549.68|551.08|548.68|552.58|550.18|551.08|548.68|0
1646765980000|2022-03-08 18:59:40|551.33|548.93|552.83|550.43|552.83|550.43|551.33|548.93|0
1646765990000|2022-03-08 18:59:50|552.33|549.93|553.08|550.68|553.08|550.68|552.33|549.93|0
1646766000000|2022-03-08 19:00:00|553.33|550.93|554.33|551.93|554.33|551.93|553.33|550.93|0
1646766010000|2022-03-08 19:00:10|555.08|552.68|552.83|550.43|555.08|552.68|552.83|550.43|0
1646766020000|2022-03-08 19:00:20|552.71|550.31|552.08|549.68|552.71|550.31|552.08|549.68|0
1646766030000|2022-03-08 19:00:30|552.58|550.18|552.58|550.18|552.58|550.18|552.58|550.18|0
1646766040000|2022-03-08 19:00:40|552.83|550.43|553.83|551.43|553.83|551.43|552.83|550.43|0
1646766050000|2022-03-08 19:00:50|554.08|551.68|557.33|554.93|557.33|554.93|554.08|551.68|0
1646766060000|2022-03-08 19:01:00|557.08|554.68|558.82|556.42|558.82|556.42|557.08|554.68|0
1646766070000|2022-03-08 19:01:10|559.07|556.67|560.57|558.17|560.57|558.17|558.21|555.81|0
1646766080000|2022-03-08 19:01:20|560.32|557.92|559.57|557.17|560.32|557.92|559.57|557.17|0
1646766090000|2022-03-08 19:01:30|560.32|557.92|562.32|559.92|562.32|559.92|560.07|557.67|0
1646766100000|2022-03-08 19:01:40|562.45|560.05|562.57|560.17|563.07|560.67|562.45|560.05|0
1646766110000|2022-03-08 19:01:50|561.07|558.67|563.07|560.67|563.07|560.67|561.07|558.67|0
1646766120000|2022-03-08 19:02:00|563.82|561.42|564.45|562.05|564.45|562.05|563.07|560.67|0
1646766130000|2022-03-08 19:02:10|563.7|561.3|562.32|559.92|563.82|561.42|562.32|559.92|0
1646766140000|2022-03-08 19:02:20|561.57|559.17|564.57|562.17|564.57|562.17|561.57|559.17|0
1646766150000|2022-03-08 19:02:30|565.07|562.67|569.32|566.92|570.07|567.67|565.07|562.67|0
1646766160000|2022-03-08 19:02:40|568.57|566.17|565.07|562.67|568.57|566.17|565.07|562.67|0
1646766170000|2022-03-08 19:02:50|564.57|562.17|566.57|564.17|566.57|564.17|564.57|562.17|0
1646766180000|2022-03-08 19:03:00|567.57|565.17|566.32|563.92|567.57|565.17|566.32|563.92|0
1646766190000|2022-03-08 19:03:10|567.57|565.17|564.57|562.17|567.57|565.17|564.57|562.17|0
1646766200000|2022-03-08 19:03:20|564.32|561.92|564.57|562.17|564.57|562.17|564.32|561.92|0
1646766210000|2022-03-08 19:03:30|565.2|562.8|563.57|561.17|565.32|562.92|563.57|561.17|0
1646766220000|2022-03-08 19:03:40|562.57|560.17|563.07|560.67|563.07|560.67|562.57|560.17|0
1646766230000|2022-03-08 19:03:50|563.95|561.55|563.82|561.42|563.95|561.55|563.32|560.92|0
1646766240000|2022-03-08 19:04:00|564.07|561.67|565.32|562.92|565.57|563.17|564.07|561.67|0
1646766250000|2022-03-08 19:04:10|565.07|562.67|564.57|562.17|565.82|563.42|564.57|562.17|0
1646766260000|2022-03-08 19:04:20|564.82|562.42|565.82|563.42|565.82|563.42|564.82|562.42|0
1646766270000|2022-03-08 19:04:30|565.07|562.67|564.32|561.92|565.07|562.67|563.82|561.42|0
1646766280000|2022-03-08 19:04:40|565.07|562.67|560.07|557.67|565.32|562.92|560.07|557.67|0
1646766290000|2022-03-08 19:04:50|559.32|556.92|561.32|558.92|561.32|558.92|559.32|556.92|0
1646766300000|2022-03-08 19:05:00|563.32|560.92|562.82|560.42|564.07|561.67|562.82|560.42|0
1646766310000|2022-03-08 19:05:10|561.82|559.42|562.45|560.05|562.45|560.05|561.32|558.92|0
1646766320000|2022-03-08 19:05:20|562.57|560.17|562.2|559.8|562.57|560.17|561.82|559.42|0
1646766330000|2022-03-08 19:05:30|562.32|559.92|563.57|561.17|563.57|561.17|562.32|559.92|0
1646766340000|2022-03-08 19:05:40|561.32|558.92|561.32|558.92|562.32|559.92|561.32|558.92|0
1646766350000|2022-03-08 19:05:50|560.82|558.42|559.82|557.42|560.82|558.42|559.82|557.42|0
1646766360000|2022-03-08 19:06:00|558.57|556.17|558.33|555.93|558.82|556.42|558.33|555.93|0
1646766370000|2022-03-08 19:06:10|556.83|554.43|556.08|553.68|556.83|554.43|556.08|553.68|0
1646766380000|2022-03-08 19:06:20|556.21|553.81|555.96|553.56|556.21|553.81|555.58|553.18|0
1646766390000|2022-03-08 19:06:30|556.33|553.93|553.83|551.43|556.33|553.93|553.83|551.43|0
1646766400000|2022-03-08 19:06:40|554.08|551.68|552.58|550.18|554.08|551.68|552.58|550.18|0
1646766410000|2022-03-08 19:06:50|551.96|549.56|552.83|550.43|552.83|550.43|551.96|549.56|0
1646766420000|2022-03-08 19:07:00|554.08|551.68|555.33|552.93|556.58|554.18|554.08|551.68|0
1646766430000|2022-03-08 19:07:10|553.71|551.31|552.08|549.68|553.71|551.31|551.33|548.93|0
1646766440000|2022-03-08 19:07:20|551.58|549.18|551.08|548.68|551.58|549.18|550.58|548.18|0
1646766450000|2022-03-08 19:07:30|549.83|547.43|549.83|547.43|550.58|548.18|549.83|547.43|0
1646766460000|2022-03-08 19:07:40|550.46|548.06|549.96|547.56|550.46|548.06|549.96|547.56|0
1646766470000|2022-03-08 19:07:50|548.33|545.93|549.08|546.68|549.08|546.68|548.33|545.93|0
1646766480000|2022-03-08 19:08:00|548.58|546.18|550.58|548.18|550.58|548.18|548.58|546.18|0
1646766490000|2022-03-08 19:08:10|551.33|548.93|552.96|550.56|552.96|550.56|551.33|548.93|0
1646766500000|2022-03-08 19:08:20|552.08|549.68|552.71|550.31|553.33|550.93|552.08|549.68|0
1646766510000|2022-03-08 19:08:30|552.83|550.43|553.21|550.81|553.21|550.81|552.58|550.18|0
1646766520000|2022-03-08 19:08:40|553.33|550.93|555.33|552.93|555.58|553.18|553.33|550.93|0
1646766530000|2022-03-08 19:08:50|557.08|554.68|557.58|555.18|557.58|555.18|557.08|554.68|0
1646766540000|2022-03-08 19:09:00|557.08|554.68|555.83|553.43|557.08|554.68|555.83|553.43|0
1646766550000|2022-03-08 19:09:10|555.21|552.81|554.21|551.81|555.21|552.81|553.96|551.56|0
1646766560000|2022-03-08 19:09:20|553.58|551.18|554.58|552.18|554.83|552.43|553.58|551.18|0
1646766570000|2022-03-08 19:09:30|553.96|551.56|553.08|550.68|553.96|551.56|553.08|550.68|0
1646766580000|2022-03-08 19:09:40|553.46|551.06|551.08|548.68|553.46|551.06|551.08|548.68|0
1646766590000|2022-03-08 19:09:50|551.71|549.31|553.08|550.68|553.08|550.68|551.33|548.93|0
1646766600000|2022-03-08 19:10:00|552.83|550.43|554.83|552.43|554.96|552.56|552.83|550.43|0
1646766610000|2022-03-08 19:10:10|554.96|552.56|552.71|550.31|554.96|552.56|552.71|550.31|0
1646766620000|2022-03-08 19:10:20|552.46|550.06|553.83|551.43|553.96|551.56|552.46|550.06|0
1646766630000|2022-03-08 19:10:30|553.33|550.93|555.08|552.68|555.08|552.68|553.33|550.93|0
1646766640000|2022-03-08 19:10:40|555.21|552.81|554.58|552.18|555.21|552.81|554.58|552.18|0
1646766650000|2022-03-08 19:10:50|554.83|552.43|556.08|553.68|556.08|553.68|554.83|552.43|0
1646766660000|2022-03-08 19:11:00|556.58|554.18|559.07|556.67|559.07|556.67|556.58|554.18|0
1646766670000|2022-03-08 19:11:10|559.82|557.42|558.57|556.17|560.2|557.8|558.57|556.17|0
1646766680000|2022-03-08 19:11:20|558.32|555.92|558.32|555.92|558.32|555.92|558.08|555.68|0
1646766690000|2022-03-08 19:11:30|559.57|557.17|559.07|556.67|559.57|557.17|559.07|556.67|0
1646766700000|2022-03-08 19:11:40|559.2|556.8|559.07|556.67|559.32|556.92|559.07|556.67|0
1646766710000|2022-03-08 19:11:50|558.57|556.17|558.82|556.42|558.82|556.42|558.08|555.68|0
1646766720000|2022-03-08 19:12:00|559.57|557.17|563.07|560.67|563.07|560.67|559.2|556.8|0
1646766730000|2022-03-08 19:12:10|565.45|563.05|563.45|561.05|565.45|563.05|563.32|560.92|0
1646766740000|2022-03-08 19:12:20|563.32|560.92|562.57|560.17|563.32|560.92|562.57|560.17|0
1646766750000|2022-03-08 19:12:30|563.07|560.67|565.32|562.92|565.32|562.92|563.07|560.67|0
1646766760000|2022-03-08 19:12:40|565.07|562.67|564.07|561.67|565.57|563.17|564.07|561.67|0
1646766770000|2022-03-08 19:12:50|564.82|562.42|565.07|562.67|565.57|563.17|564.82|562.42|0
1646766780000|2022-03-08 19:13:00|564.32|561.92|562.2|559.8|564.32|561.92|562.07|559.67|0
1646766790000|2022-03-08 19:13:10|561.7|559.3|560.32|557.92|561.7|559.3|560.32|557.92|0
1646766800000|2022-03-08 19:13:20|560.07|557.67|557.58|555.18|560.07|557.67|557.58|555.18|0
1646766810000|2022-03-08 19:13:30|556.58|554.18|557.08|554.68|557.08|554.68|556.58|554.18|0
1646766820000|2022-03-08 19:13:40|556.58|554.18|557.58|555.18|557.58|555.18|556.58|554.18|0
1646766830000|2022-03-08 19:13:50|558.57|556.17|558.08|555.68|558.57|556.17|557.83|555.43|0
1646766840000|2022-03-08 19:14:00|558.57|556.17|555.58|553.18|558.57|556.17|555.58|553.18|0
1646766850000|2022-03-08 19:14:10|556.08|553.68|554.83|552.43|556.08|553.68|553.08|550.68|0
1646766860000|2022-03-08 19:14:20|553.46|551.06|554.33|551.93|554.33|551.93|553.46|551.06|0
1646766870000|2022-03-08 19:14:30|554.08|551.68|554.71|552.31|554.71|552.31|554.08|551.68|0
1646766880000|2022-03-08 19:14:40|554.33|551.93|556.33|553.93|556.33|553.93|554.33|551.93|0
1646766890000|2022-03-08 19:14:50|555.83|553.43|557.08|554.68|557.58|555.18|555.83|553.43|0
1646766900000|2022-03-08 19:15:00|557.83|555.43|558.82|556.42|558.82|556.42|556.08|553.68|0
1646766910000|2022-03-08 19:15:10|558.32|555.92|560.95|558.55|560.95|558.55|558.32|555.92|0
1646766920000|2022-03-08 19:15:20|561.2|558.8|559.57|557.17|561.2|558.8|559.57|557.17|0
1646766930000|2022-03-08 19:15:30|560.57|558.17|561.32|558.92|561.32|558.92|560.07|557.67|0
1646766940000|2022-03-08 19:15:40|560.82|558.42|562.45|560.05|562.45|560.05|560.82|558.42|0
1646766950000|2022-03-08 19:15:50|561.57|559.17|560.95|558.55|561.57|559.17|560.95|558.55|0
1646766960000|2022-03-08 19:16:00|559.07|556.67|557.33|554.93|559.07|556.67|556.83|554.43|0
1646766970000|2022-03-08 19:16:10|558.08|555.68|558.45|556.05|558.95|556.55|557.83|555.43|0
1646766980000|2022-03-08 19:16:20|557.08|554.68|557.33|554.93|557.58|555.18|556.71|554.31|0
1646766990000|2022-03-08 19:16:30|556.71|554.31|557.08|554.68|557.08|554.68|555.96|553.56|0
1646767000000|2022-03-08 19:16:40|556.58|554.18|555.46|553.06|557.08|554.68|555.46|553.06|0
1646767010000|2022-03-08 19:16:50|556.33|553.93|557.33|554.93|558.08|555.68|556.33|553.93|0
1646767020000|2022-03-08 19:17:00|556.58|554.18|558.7|556.3|558.7|556.3|556.58|554.18|0
1646767030000|2022-03-08 19:17:10|559.07|556.67|559.95|557.55|559.95|557.55|559.07|556.67|0
1646767040000|2022-03-08 19:17:20|559.32|556.92|560.32|557.92|560.32|557.92|559.32|556.92|0
1646767050000|2022-03-08 19:17:30|560.45|558.05|559.95|557.55|560.57|558.17|559.95|557.55|0
1646767060000|2022-03-08 19:17:40|558.57|556.17|559.32|556.92|559.32|556.92|558.57|556.17|0
1646767070000|2022-03-08 19:17:50|558.82|556.42|558.57|556.17|559.57|557.17|558.57|556.17|0
1646767080000|2022-03-08 19:18:00|558.82|556.42|558.32|555.92|558.82|556.42|557.33|554.93|0
1646767090000|2022-03-08 19:18:10|557.83|555.43|557.08|554.68|558.32|555.92|557.08|554.68|0
1646767100000|2022-03-08 19:18:20|557.21|554.81|555.21|552.81|557.21|554.81|555.21|552.81|0
1646767110000|2022-03-08 19:18:30|556.08|553.68|556.33|553.93|556.58|554.18|556.08|553.68|0
1646767120000|2022-03-08 19:18:40|556.08|553.68|552.83|550.43|556.08|553.68|552.83|550.43|0
1646767130000|2022-03-08 19:18:50|552.08|549.68|552.83|550.43|552.83|550.43|551.33|548.93|0
1646767140000|2022-03-08 19:19:00|552.58|550.18|555.08|552.68|555.08|552.68|552.58|550.18|0
1646767150000|2022-03-08 19:19:10|553.96|551.56|553.58|551.18|554.71|552.31|553.58|551.18|0
1646767160000|2022-03-08 19:19:20|553.21|550.81|553.96|551.56|554.33|551.93|553.21|550.81|0
1646767170000|2022-03-08 19:19:30|553.83|551.43|554.08|551.68|554.08|551.68|552.83|550.43|0
1646767180000|2022-03-08 19:19:40|554.33|551.93|555.58|553.18|555.58|553.18|554.08|551.68|0
1646767190000|2022-03-08 19:19:50|555.83|553.43|557.08|554.68|557.08|554.68|555.83|553.43|0
1646767200000|2022-03-08 19:20:00|556.58|554.18|556.46|554.06|557.08|554.68|556.33|553.93|0
1646767210000|2022-03-08 19:20:10|557.08|554.68|556.33|553.93|557.33|554.93|556.33|553.93|0
1646767220000|2022-03-08 19:20:20|556.08|553.68|554.58|552.18|556.08|553.68|554.58|552.18|0
1646767230000|2022-03-08 19:20:30|553.96|551.56|553.33|550.93|553.96|551.56|553.33|550.93|0
1646767240000|2022-03-08 19:20:40|553.58|551.18|554.08|551.68|554.33|551.93|553.58|551.18|0
1646767250000|2022-03-08 19:20:50|553.83|551.43|554.33|551.93|554.33|551.93|553.83|551.43|0
1646767260000|2022-03-08 19:21:00|555.33|552.93|557.33|554.93|557.46|555.06|555.33|552.93|0
1646767270000|2022-03-08 19:21:10|557.58|555.18|561.07|558.67|561.07|558.67|557.58|555.18|0
1646767280000|2022-03-08 19:21:20|560.82|558.42|560.32|557.92|560.82|558.42|559.57|557.17|0
1646767290000|2022-03-08 19:21:30|560.57|558.17|559.32|556.92|560.57|558.17|559.32|556.92|0
1646767300000|2022-03-08 19:21:40|558.95|556.55|559.32|556.92|559.57|557.17|558.95|556.55|0
1646767310000|2022-03-08 19:21:50|559.82|557.42|560.32|557.92|560.32|557.92|559.82|557.42|0
1646767320000|2022-03-08 19:22:00|561.07|558.67|563.82|561.42|563.82|561.42|560.82|558.42|0
1646767330000|2022-03-08 19:22:10|564.57|562.17|564.82|562.42|565.07|562.67|564.32|561.92|0
1646767340000|2022-03-08 19:22:20|564.57|562.17|564.32|561.92|564.57|562.17|564.32|561.92|0
1646767350000|2022-03-08 19:22:30|564.57|562.17|566.07|563.67|566.07|563.67|564.57|562.17|0
1646767360000|2022-03-08 19:22:40|566.57|564.17|566.95|564.55|566.95|564.55|565.82|563.42|0
1646767370000|2022-03-08 19:22:50|566.82|564.42|566.57|564.17|566.82|564.42|565.82|563.42|0
1646767380000|2022-03-08 19:23:00|566.45|564.05|563.82|561.42|566.45|564.05|563.57|561.17|0
1646767390000|2022-03-08 19:23:10|564.82|562.42|564.07|561.67|564.82|562.42|564.07|561.67|0
1646767400000|2022-03-08 19:23:20|562.57|560.17|561.32|558.92|562.57|560.17|560.82|558.42|0
1646767410000|2022-03-08 19:23:30|559.07|556.67|557.58|555.18|559.07|556.67|557.58|555.18|0
1646767420000|2022-03-08 19:23:40|555.58|553.18|551.33|548.93|555.58|553.18|551.33|548.93|0
1646767430000|2022-03-08 19:23:50|549.58|547.18|548.96|546.56|550.33|547.93|548.96|546.56|0
1646767440000|2022-03-08 19:24:00|548.83|546.43|551.08|548.68|551.08|548.68|548.83|546.43|0
1646767450000|2022-03-08 19:24:10|551.96|549.56|551.21|548.81|551.96|549.56|550.96|548.56|0
1646767460000|2022-03-08 19:24:20|550.83|548.43|549.58|547.18|550.83|548.43|549.58|547.18|0
1646767470000|2022-03-08 19:24:30|549.83|547.43|550.83|548.43|550.83|548.43|549.58|547.18|0
1646767480000|2022-03-08 19:24:40|551.08|548.68|550.83|548.43|551.08|548.68|550.58|548.18|0
1646767490000|2022-03-08 19:24:50|551.08|548.68|551.21|548.81|551.71|549.31|551.08|548.68|0
1646767500000|2022-03-08 19:25:00|551.33|548.93|553.21|550.81|554.58|552.18|551.33|548.93|0
1646767510000|2022-03-08 19:25:10|552.08|549.68|552.08|549.68|552.71|550.31|552.08|549.68|0
1646767520000|2022-03-08 19:25:20|552.71|550.31|551.58|549.18|552.71|550.31|551.58|549.18|0
1646767530000|2022-03-08 19:25:30|550.83|548.43|550.58|548.18|551.08|548.68|550.58|548.18|0
1646767540000|2022-03-08 19:25:40|550.21|547.81|550.08|547.68|550.58|548.18|550.08|547.68|0
1646767550000|2022-03-08 19:25:50|550.58|548.18|549.08|546.68|550.58|548.18|549.08|546.68|0
1646767560000|2022-03-08 19:26:00|549.58|547.18|547.21|544.81|550.58|548.18|547.21|544.81|0
1646767570000|2022-03-08 19:26:10|546.71|544.31|547.33|544.93|547.33|544.93|545.58|543.18|0
1646767580000|2022-03-08 19:26:20|547.83|545.43|545.58|543.18|547.83|545.43|545.58|543.18|0
1646767590000|2022-03-08 19:26:30|544.83|542.43|546.46|544.06|546.46|544.06|544.83|542.43|0
1646767600000|2022-03-08 19:26:40|545.83|543.43|544.58|542.18|545.83|543.43|544.58|542.18|0
1646767610000|2022-03-08 19:26:50|543.83|541.43|544.33|541.93|544.33|541.93|543.71|541.31|0
1646767620000|2022-03-08 19:27:00|543.33|540.93|542.58|540.18|543.33|540.93|542.58|540.18|0
1646767630000|2022-03-08 19:27:10|542.33|539.93|540.58|538.18|542.33|539.93|540.58|538.18|0
1646767640000|2022-03-08 19:27:20|540.83|538.43|540.96|538.56|541.08|538.68|540.83|538.43|0
1646767650000|2022-03-08 19:27:30|541.33|538.93|540.33|537.93|541.33|538.93|539.83|537.43|0
1646767660000|2022-03-08 19:27:40|540.08|537.68|538.58|536.18|540.08|537.68|538.58|536.18|0
1646767670000|2022-03-08 19:27:50|538.83|536.43|539.08|536.68|539.46|537.06|538.83|536.43|0
1646767680000|2022-03-08 19:28:00|540.08|537.68|541.08|538.68|541.33|538.93|540.08|537.68|0
1646767690000|2022-03-08 19:28:10|540.33|537.93|539.58|537.18|540.33|537.93|539.58|537.18|0
1646767700000|2022-03-08 19:28:20|539.08|536.68|540.58|538.18|540.58|538.18|539.08|536.68|0
1646767710000|2022-03-08 19:28:30|541.08|538.68|540.83|538.43|541.08|538.68|540.33|537.93|0
1646767720000|2022-03-08 19:28:40|541.58|539.18|542.33|539.93|542.33|539.93|541.58|539.18|0
1646767730000|2022-03-08 19:28:50|541.58|539.18|541.58|539.18|541.71|539.31|541.58|539.18|0
1646767740000|2022-03-08 19:29:00|541.71|539.31|541.46|539.06|541.71|539.31|541.21|538.81|0
1646767750000|2022-03-08 19:29:10|540.96|538.56|542.33|539.93|543.33|540.93|540.96|538.56|0
1646767760000|2022-03-08 19:29:20|542.58|540.18|541.96|539.56|542.83|540.43|541.83|539.43|0
1646767770000|2022-03-08 19:29:30|541.83|539.43|539.83|537.43|541.83|539.43|539.83|537.43|0
1646767780000|2022-03-08 19:29:40|539.33|536.93|539.33|536.93|539.71|537.31|539.33|536.93|0
1646767790000|2022-03-08 19:29:50|539.83|537.43|540.08|537.68|540.33|537.93|539.83|537.43|0
1646767800000|2022-03-08 19:30:00|541.08|538.68|541.08|538.68|541.08|538.68|541.08|538.68|0
1646767810000|2022-03-08 19:30:10|541.58|539.18|540.08|537.68|541.58|539.18|538.83|536.43|0
1646767820000|2022-03-08 19:30:20|540.83|538.43|538.83|536.43|540.83|538.43|538.83|536.43|0
1646767830000|2022-03-08 19:30:30|539.33|536.93|538.33|535.93|539.83|537.43|538.33|535.93|0
1646767840000|2022-03-08 19:30:40|536.58|534.18|536.71|534.31|537.08|534.68|536.33|533.93|0
1646767850000|2022-03-08 19:30:50|536.83|534.43|537.96|535.56|537.96|535.56|536.83|534.43|0
1646767860000|2022-03-08 19:31:00|539.21|536.81|540.21|537.81|540.83|538.43|539.21|536.81|0
1646767870000|2022-03-08 19:31:10|538.58|536.18|539.33|536.93|539.71|537.31|538.58|536.18|0
1646767880000|2022-03-08 19:31:20|538.33|535.93|536.83|534.43|538.33|535.93|536.83|534.43|0
1646767890000|2022-03-08 19:31:30|537.58|535.18|539.33|536.93|539.33|536.93|537.33|534.93|0
1646767900000|2022-03-08 19:31:40|539.58|537.18|538.08|535.68|539.83|537.43|538.08|535.68|0
1646767910000|2022-03-08 19:31:50|538.58|536.18|538.83|536.43|539.08|536.68|538.58|536.18|0
1646767920000|2022-03-08 19:32:00|538.33|535.93|540.83|538.43|540.83|538.43|538.33|535.93|0
1646767930000|2022-03-08 19:32:10|540.58|538.18|544.33|541.93|544.33|541.93|540.58|538.18|0
1646767940000|2022-03-08 19:32:20|543.83|541.43|542.08|539.68|543.83|541.43|542.08|539.68|0
1646767950000|2022-03-08 19:32:30|541.46|539.06|541.33|538.93|541.83|539.43|540.58|538.18|0
1646767960000|2022-03-08 19:32:40|540.96|538.56|541.08|538.68|541.08|538.68|540.83|538.43|0
1646767970000|2022-03-08 19:32:50|541.83|539.43|541.21|538.81|541.83|539.43|541.21|538.81|0
1646767980000|2022-03-08 19:33:00|541.58|539.18|542.21|539.81|542.83|540.43|541.58|539.18|0
1646767990000|2022-03-08 19:33:10|542.58|540.18|546.08|543.68|546.08|543.68|542.58|540.18|0
1646768000000|2022-03-08 19:33:20|546.21|543.81|544.08|541.68|546.21|543.81|544.08|541.68|0
1646768010000|2022-03-08 19:33:30|543.83|541.43|545.58|543.18|545.71|543.31|543.83|541.43|0
1646768020000|2022-03-08 19:33:40|545.33|542.93|545.83|543.43|545.83|543.43|544.46|542.06|0
1646768030000|2022-03-08 19:33:50|547.96|545.56|549.83|547.43|549.83|547.43|546.83|544.43|0
1646768040000|2022-03-08 19:34:00|551.83|549.43|550.58|548.18|551.83|549.43|550.33|547.93|0
1646768050000|2022-03-08 19:34:10|550.08|547.68|549.08|546.68|550.08|547.68|549.08|546.68|0
1646768060000|2022-03-08 19:34:20|550.33|547.93|548.83|546.43|550.33|547.93|548.58|546.18|0
1646768070000|2022-03-08 19:34:30|549.96|547.56|548.08|545.68|549.96|547.56|548.08|545.68|0
1646768080000|2022-03-08 19:34:40|548.71|546.31|548.71|546.31|549.08|546.68|548.71|546.31|0
1646768090000|2022-03-08 19:34:50|549.46|547.06|550.33|547.93|550.58|548.18|549.46|547.06|0
1646768100000|2022-03-08 19:35:00|548.71|546.31|547.83|545.43|548.71|546.31|547.08|544.68|0
1646768110000|2022-03-08 19:35:10|547.08|544.68|547.33|544.93|547.83|545.43|547.08|544.68|0
1646768120000|2022-03-08 19:35:20|548.46|546.06|548.33|545.93|548.83|546.43|548.33|545.93|0
1646768130000|2022-03-08 19:35:30|547.83|545.43|547.83|545.43|549.08|546.68|547.58|545.18|0
1646768140000|2022-03-08 19:35:40|545.58|543.18|544.08|541.68|545.58|543.18|543.46|541.06|0
1646768150000|2022-03-08 19:35:50|544.83|542.43|545.08|542.68|545.33|542.93|544.83|542.43|0
1646768160000|2022-03-08 19:36:00|545.21|542.81|543.33|540.93|545.21|542.81|543.33|540.93|0
1646768170000|2022-03-08 19:36:10|543.83|541.43|543.33|540.93|543.83|541.43|543.33|540.93|0
1646768180000|2022-03-08 19:36:20|543.83|541.43|544.08|541.68|544.08|541.68|543.08|540.68|0
1646768190000|2022-03-08 19:36:30|544.58|542.18|545.83|543.43|545.96|543.56|544.58|542.18|0
1646768200000|2022-03-08 19:36:40|547.21|544.81|548.33|545.93|548.33|545.93|547.21|544.81|0
1646768210000|2022-03-08 19:36:50|547.83|545.43|546.58|544.18|547.83|545.43|546.58|544.18|0
1646768220000|2022-03-08 19:37:00|545.71|543.31|546.32|543.92|547.21|544.81|545.71|543.31|0
1646768230000|2022-03-08 19:37:10|544.57|542.17|542.58|540.18|544.57|542.17|542.58|540.18|0
1646768240000|2022-03-08 19:37:20|541.83|539.43|539.46|537.06|541.83|539.43|538.96|536.56|0
1646768250000|2022-03-08 19:37:30|538.83|536.43|537.08|534.68|538.83|536.43|537.08|534.68|0
1646768260000|2022-03-08 19:37:40|534.58|532.18|535.21|532.81|535.46|533.06|534.58|532.18|0
1646768270000|2022-03-08 19:37:50|534.33|531.93|535.46|533.06|535.46|533.06|534.33|531.93|0
1646768280000|2022-03-08 19:38:00|535.83|533.43|537.33|534.93|537.33|534.93|535.83|533.43|0
1646768290000|2022-03-08 19:38:10|537.08|534.68|537.08|534.68|537.08|534.68|536.83|534.43|0
1646768300000|2022-03-08 19:38:20|536.58|534.18|535.58|533.18|536.58|534.18|534.08|531.68|0
1646768310000|2022-03-08 19:38:30|534.83|532.43|535.08|532.68|535.08|532.68|534.83|532.43|0
1646768320000|2022-03-08 19:38:40|535.46|533.06|535.21|532.81|536.08|533.68|535.21|532.81|0
1646768330000|2022-03-08 19:38:50|535.58|533.18|536.08|533.68|536.71|534.31|535.58|533.18|0
1646768340000|2022-03-08 19:39:00|535.83|533.43|537.08|534.68|537.46|535.06|535.83|533.43|0
1646768350000|2022-03-08 19:39:10|537.33|534.93|537.21|534.81|537.33|534.93|535.58|533.18|0
1646768360000|2022-03-08 19:39:20|538.08|535.68|540.08|537.68|540.33|537.93|538.08|535.68|0
1646768370000|2022-03-08 19:39:30|538.83|536.43|537.33|534.93|538.83|536.43|537.33|534.93|0
1646768380000|2022-03-08 19:39:40|537.83|535.43|538.08|535.68|538.58|536.18|537.58|535.18|0
1646768390000|2022-03-08 19:39:50|537.08|534.68|536.83|534.43|537.33|534.93|536.83|534.43|0
1646768400000|2022-03-08 19:40:00|537.46|535.06|535.71|533.31|537.46|535.06|535.71|533.31|0
1646768410000|2022-03-08 19:40:10|535.08|532.68|535.58|533.18|536.33|533.93|535.08|532.68|0
1646768420000|2022-03-08 19:40:20|536.33|533.93|536.58|534.18|537.08|534.68|536.33|533.93|0
1646768430000|2022-03-08 19:40:30|536.83|534.43|538.83|536.43|538.83|536.43|536.83|534.43|0
1646768440000|2022-03-08 19:40:40|538.46|536.06|538.58|536.18|538.58|536.18|538.21|535.81|0
1646768450000|2022-03-08 19:40:50|538.33|535.93|536.08|533.68|538.33|535.93|536.08|533.68|0
1646768460000|2022-03-08 19:41:00|535.46|533.06|537.83|535.43|538.08|535.68|535.46|533.06|0
1646768470000|2022-03-08 19:41:10|538.08|535.68|537.58|535.18|538.58|536.18|537.58|535.18|0
1646768480000|2022-03-08 19:41:20|536.71|534.31|537.33|534.93|537.33|534.93|536.71|534.31|0
1646768490000|2022-03-08 19:41:30|537.58|535.18|537.46|535.06|537.83|535.43|536.83|534.43|0
1646768500000|2022-03-08 19:41:40|538.21|535.81|538.46|536.06|538.46|536.06|538.21|535.81|0
1646768510000|2022-03-08 19:41:50|538.33|535.93|541.33|538.93|541.33|538.93|538.33|535.93|0
1646768520000|2022-03-08 19:42:00|541.58|539.18|543.33|540.93|543.96|541.56|541.58|539.18|0
1646768530000|2022-03-08 19:42:10|543.58|541.18|542.33|539.93|543.58|541.18|542.33|539.93|0
1646768540000|2022-03-08 19:42:20|541.58|539.18|543.33|540.93|543.33|540.93|541.58|539.18|0
1646768550000|2022-03-08 19:42:30|544.08|541.68|544.33|541.93|544.95|542.55|544.08|541.68|0
1646768560000|2022-03-08 19:42:40|543.08|540.68|542.46|540.06|543.08|540.68|542.33|539.93|0
1646768570000|2022-03-08 19:42:50|542.08|539.68|540.08|537.68|542.08|539.68|540.08|537.68|0
1646768580000|2022-03-08 19:43:00|539.08|536.68|538.58|536.18|539.08|536.68|537.83|535.43|0
1646768590000|2022-03-08 19:43:10|537.71|535.31|538.33|535.93|538.33|535.93|537.71|535.31|0
1646768600000|2022-03-08 19:43:20|538.08|535.68|539.58|537.18|539.71|537.31|538.08|535.68|0
1646768610000|2022-03-08 19:43:30|537.83|535.43|537.58|535.18|537.83|535.43|536.58|534.18|0
1646768620000|2022-03-08 19:43:40|538.33|535.93|537.08|534.68|538.33|535.93|537.08|534.68|0
1646768630000|2022-03-08 19:43:50|537.46|535.06|536.58|534.18|538.08|535.68|536.58|534.18|0
1646768640000|2022-03-08 19:44:00|536.83|534.43|534.96|532.56|536.83|534.43|534.83|532.43|0
1646768650000|2022-03-08 19:44:10|534.83|532.43|535.58|533.18|535.83|533.43|534.83|532.43|0
1646768660000|2022-03-08 19:44:20|535.33|532.93|534.58|532.18|535.58|533.18|534.58|532.18|0
1646768670000|2022-03-08 19:44:30|535.58|533.18|535.71|533.31|536.21|533.81|535.58|533.18|0
1646768680000|2022-03-08 19:44:40|535.58|533.18|535.33|532.93|535.58|533.18|535.33|532.93|0
1646768690000|2022-03-08 19:44:50|535.08|532.68|535.08|532.68|535.33|532.93|535.08|532.68|0
1646768700000|2022-03-08 19:45:00|531.33|528.93|530.33|527.93|531.46|529.06|530.33|527.93|0
1646768710000|2022-03-08 19:45:10|531.33|528.93|530.83|528.43|531.33|528.93|529.33|526.93|0
1646768720000|2022-03-08 19:45:20|529.71|527.31|529.08|526.68|529.71|527.31|528.83|526.43|0
1646768730000|2022-03-08 19:45:30|529.33|526.93|529.33|526.93|529.33|526.93|528.83|526.43|0
1646768740000|2022-03-08 19:45:40|528.83|526.43|531.83|529.43|531.83|529.43|528.83|526.43|0
1646768750000|2022-03-08 19:45:50|530.83|528.43|530.58|528.18|530.83|528.43|530.58|528.18|0
1646768760000|2022-03-08 19:46:00|529.83|527.43|532.58|530.18|532.58|530.18|529.83|527.43|0
1646768770000|2022-03-08 19:46:10|531.58|529.18|531.83|529.43|531.83|529.43|531.58|529.18|0
1646768780000|2022-03-08 19:46:20|531.46|529.06|529.83|527.43|531.46|529.06|529.83|527.43|0
1646768790000|2022-03-08 19:46:30|530.58|528.18|530.58|528.18|530.58|528.18|529.71|527.31|0
1646768800000|2022-03-08 19:46:40|527.83|525.43|527.83|525.43|528.83|526.43|527.83|525.43|0
1646768810000|2022-03-08 19:46:50|527.46|525.06|528.58|526.18|529.58|527.18|527.46|525.06|0
1646768820000|2022-03-08 19:47:00|528.83|526.43|526.83|524.43|528.83|526.43|526.83|524.43|0
1646768830000|2022-03-08 19:47:10|526.96|524.56|526.58|524.18|526.96|524.56|526.58|524.18|0
1646768840000|2022-03-08 19:47:20|526.46|524.06|526.46|524.06|526.46|524.06|526.46|524.06|0
1646768850000|2022-03-08 19:47:30|527.08|524.68|529.08|526.68|529.46|527.06|527.08|524.68|0
1646768860000|2022-03-08 19:47:40|527.58|525.18|526.96|524.56|527.58|525.18|526.71|524.31|0
1646768870000|2022-03-08 19:47:50|527.33|524.93|528.08|525.68|528.33|525.93|527.33|524.93|0
1646768880000|2022-03-08 19:48:00|527.83|525.43|527.08|524.68|527.83|525.43|527.08|524.68|0
1646768890000|2022-03-08 19:48:10|527.58|525.18|527.58|525.18|527.58|525.18|527.08|524.68|0
1646768900000|2022-03-08 19:48:20|526.71|524.31|527.08|524.68|527.21|524.81|526.33|523.93|0
1646768910000|2022-03-08 19:48:30|527.33|524.93|527.33|524.93|527.33|524.93|526.96|524.56|0
1646768920000|2022-03-08 19:48:40|527.08|524.68|528.08|525.68|528.08|525.68|527.08|524.68|0
1646768930000|2022-03-08 19:48:50|526.96|524.56|523.58|521.18|526.96|524.56|523.58|521.18|0
1646768940000|2022-03-08 19:49:00|523.83|521.43|523.46|521.06|523.83|521.43|522.08|519.68|0
1646768950000|2022-03-08 19:49:10|523.33|520.93|523.21|520.81|523.33|520.93|522.83|520.43|0
1646768960000|2022-03-08 19:49:20|522.96|520.56|523.58|521.18|523.58|521.18|522.96|520.56|0
1646768970000|2022-03-08 19:49:30|523.83|521.43|523.58|521.18|523.83|521.43|522.83|520.43|0
1646768980000|2022-03-08 19:49:40|523.08|520.68|523.33|520.93|524.46|522.06|523.08|520.68|0
1646768990000|2022-03-08 19:49:50|523.08|520.68|522.08|519.68|523.08|520.68|522.08|519.68|0
1646769000000|2022-03-08 19:50:00|522.46|520.06|522.83|520.43|523.58|521.18|522.46|520.06|0
1646769010000|2022-03-08 19:50:10|522.08|519.68|523.08|520.68|523.46|521.06|522.08|519.68|0
1646769020000|2022-03-08 19:50:20|523.58|521.18|523.58|521.18|523.58|521.18|521.96|519.56|0
1646769030000|2022-03-08 19:50:30|523.33|520.93|523.08|520.68|523.33|520.93|522.58|520.18|0
1646769040000|2022-03-08 19:50:40|523.33|520.93|524.58|522.18|524.58|522.18|523.33|520.93|0
1646769050000|2022-03-08 19:50:50|523.83|521.43|523.33|520.93|523.83|521.43|523.33|520.93|0
1646769060000|2022-03-08 19:51:00|521.58|519.18|523.83|521.43|523.83|521.43|521.58|519.18|0
1646769070000|2022-03-08 19:51:10|524.58|522.18|526.33|523.93|526.33|523.93|524.58|522.18|0
1646769080000|2022-03-08 19:51:20|527.08|524.68|527.58|525.18|529.08|526.68|527.08|524.68|0
1646769090000|2022-03-08 19:51:30|527.96|525.56|525.71|523.31|527.96|525.56|525.71|523.31|0
1646769100000|2022-03-08 19:51:40|526.08|523.68|526.21|523.81|526.21|523.81|526.08|523.68|0
1646769110000|2022-03-08 19:51:50|526.83|524.43|528.58|526.18|528.96|526.56|526.83|524.43|0
1646769120000|2022-03-08 19:52:00|528.33|525.93|526.08|523.68|528.33|525.93|526.08|523.68|0
1646769130000|2022-03-08 19:52:10|527.83|525.43|527.33|524.93|528.08|525.68|527.33|524.93|0
1646769140000|2022-03-08 19:52:20|526.83|524.43|528.33|525.93|528.33|525.93|526.83|524.43|0
1646769150000|2022-03-08 19:52:30|528.58|526.18|527.33|524.93|528.58|526.18|527.33|524.93|0
1646769160000|2022-03-08 19:52:40|527.08|524.68|528.96|526.56|528.96|526.56|527.08|524.68|0
1646769170000|2022-03-08 19:52:50|529.58|527.18|529.33|526.93|529.58|527.18|529.08|526.68|0
1646769180000|2022-03-08 19:53:00|528.33|525.93|528.08|525.68|528.33|525.93|527.33|524.93|0
1646769190000|2022-03-08 19:53:10|527.83|525.43|529.33|526.93|529.33|526.93|527.83|525.43|0
1646769200000|2022-03-08 19:53:20|530.08|527.68|532.08|529.68|532.08|529.68|530.08|527.68|0
1646769210000|2022-03-08 19:53:30|531.33|528.93|530.83|528.43|531.33|528.93|530.83|528.43|0
1646769220000|2022-03-08 19:53:40|532.46|530.06|532.33|529.93|532.58|530.18|531.96|529.56|0
1646769230000|2022-03-08 19:53:50|532.71|530.31|531.46|529.06|532.83|530.43|531.46|529.06|0
1646769240000|2022-03-08 19:54:00|530.58|528.18|532.33|529.93|532.33|529.93|530.58|528.18|0
1646769250000|2022-03-08 19:54:10|532.08|529.68|532.08|529.68|532.58|530.18|532.08|529.68|0
1646769260000|2022-03-08 19:54:20|531.08|528.68|532.58|530.18|532.58|530.18|531.08|528.68|0
1646769270000|2022-03-08 19:54:30|532.33|529.93|532.58|530.18|532.83|530.43|532.33|529.93|0
1646769280000|2022-03-08 19:54:40|532.33|529.93|533.33|530.93|533.83|531.43|532.33|529.93|0
1646769290000|2022-03-08 19:54:50|532.58|530.18|533.58|531.18|533.83|531.43|532.58|530.18|0
1646769300000|2022-03-08 19:55:00|532.08|529.68|534.33|531.93|534.33|531.93|532.08|529.68|0
1646769310000|2022-03-08 19:55:10|534.08|531.68|531.83|529.43|534.08|531.68|531.83|529.43|0
1646769320000|2022-03-08 19:55:20|532.58|530.18|532.21|529.81|532.58|530.18|532.08|529.68|0
1646769330000|2022-03-08 19:55:30|532.33|529.93|532.08|529.68|533.08|530.68|532.08|529.68|0
1646769340000|2022-03-08 19:55:40|529.08|526.68|527.71|525.31|529.08|526.68|527.71|525.31|0
1646769350000|2022-03-08 19:55:50|526.33|523.93|526.83|524.43|526.83|524.43|526.33|523.93|0
1646769360000|2022-03-08 19:56:00|528.33|525.93|528.83|526.43|528.83|526.43|527.96|525.56|0
1646769370000|2022-03-08 19:56:10|530.08|527.68|531.08|528.68|531.33|528.93|530.08|527.68|0
1646769380000|2022-03-08 19:56:20|530.83|528.43|530.58|528.18|530.83|528.43|529.33|526.93|0
1646769390000|2022-03-08 19:56:30|531.08|528.68|531.58|529.18|531.58|529.18|531.08|528.68|0
1646769400000|2022-03-08 19:56:40|531.33|528.93|531.83|529.43|532.08|529.68|531.33|528.93|0
1646769410000|2022-03-08 19:56:50|532.08|529.68|531.83|529.43|532.08|529.68|531.71|529.31|0
1646769420000|2022-03-08 19:57:00|532.08|529.68|535.33|532.93|535.33|532.93|532.08|529.68|0
1646769430000|2022-03-08 19:57:10|536.58|534.18|536.08|533.68|536.58|534.18|535.46|533.06|0
1646769440000|2022-03-08 19:57:20|536.21|533.81|536.71|534.31|538.21|535.81|536.21|533.81|0
1646769450000|2022-03-08 19:57:30|536.21|533.81|536.58|534.18|536.58|534.18|535.96|533.56|0
1646769460000|2022-03-08 19:57:40|537.08|534.68|536.33|533.93|537.21|534.81|536.08|533.68|0
1646769470000|2022-03-08 19:57:50|535.83|533.43|536.46|534.06|536.46|534.06|535.83|533.43|0
1646769480000|2022-03-08 19:58:00|535.96|533.56|534.08|531.68|535.96|533.56|533.83|531.43|0
1646769490000|2022-03-08 19:58:10|535.71|533.31|534.83|532.43|536.33|533.93|534.83|532.43|0
1646769500000|2022-03-08 19:58:20|535.58|533.18|537.08|534.68|537.08|534.68|535.58|533.18|0
1646769510000|2022-03-08 19:58:30|537.71|535.31|537.83|535.43|537.83|535.43|536.96|534.56|0
1646769520000|2022-03-08 19:58:40|537.08|534.68|537.46|535.06|537.46|535.06|536.83|534.43|0
1646769530000|2022-03-08 19:58:50|537.83|535.43|539.58|537.18|539.58|537.18|537.83|535.43|0
1646769540000|2022-03-08 19:59:00|539.83|537.43|537.83|535.43|539.83|537.43|537.83|535.43|0
1646769550000|2022-03-08 19:59:10|536.96|534.56|536.96|534.56|537.08|534.68|536.96|534.56|0
1646769560000|2022-03-08 19:59:20|537.58|535.18|536.58|534.18|537.58|535.18|536.58|534.18|0
1646769570000|2022-03-08 19:59:30|536.83|534.43|536.58|534.18|537.08|534.68|536.58|534.18|0
1646769580000|2022-03-08 19:59:40|535.83|533.43|533.83|531.43|535.83|533.43|533.83|531.43|0
1646769590000|2022-03-08 19:59:50|532.58|530.18|532.46|530.06|532.58|530.18|531.58|529.18|0
1646769600000|2022-03-08 20:00:00|533.83|531.43|531.58|529.18|533.83|531.43|531.58|529.18|0
1646769610000|2022-03-08 20:00:10|533.33|530.93|535.58|533.18|535.58|533.18|533.33|530.93|0
1646769620000|2022-03-08 20:00:20|535.21|532.81|532.83|530.43|535.21|532.81|532.83|530.43|0
1646769630000|2022-03-08 20:00:30|533.83|531.43|532.08|529.68|533.83|531.43|532.08|529.68|0
1646769640000|2022-03-08 20:00:40|531.58|529.18|533.08|530.68|533.08|530.68|531.58|529.18|0
1646769650000|2022-03-08 20:00:50|533.21|530.81|533.58|531.18|533.58|531.18|533.21|530.81|0
1646769660000|2022-03-08 20:01:00|534.58|532.18|532.83|530.43|534.96|532.56|532.83|530.43|0
1646769670000|2022-03-08 20:01:10|533.08|530.68|532.58|530.18|533.58|531.18|532.58|530.18|0
1646769680000|2022-03-08 20:01:20|533.83|531.43|534.71|532.31|534.71|532.31|533.83|531.43|0
1646769690000|2022-03-08 20:01:30|534.08|531.68|532.83|530.43|534.08|531.68|532.58|530.18|0
1646769700000|2022-03-08 20:01:40|532.96|530.56|533.83|531.43|533.83|531.43|532.96|530.56|0
1646769710000|2022-03-08 20:01:50|533.58|531.18|535.33|532.93|535.33|532.93|532.83|530.43|0
1646769720000|2022-03-08 20:02:00|535.08|532.68|532.83|530.43|535.08|532.68|532.83|530.43|0
1646769730000|2022-03-08 20:02:10|532.58|530.18|528.08|525.68|532.58|530.18|528.08|525.68|0
1646769740000|2022-03-08 20:02:20|528.58|526.18|525.33|522.93|528.58|526.18|525.33|522.93|0
1646769750000|2022-03-08 20:02:30|525.08|522.68|524.83|522.43|525.08|522.68|523.33|520.93|0
1646769760000|2022-03-08 20:02:40|524.58|522.18|524.58|522.18|524.58|522.18|524.08|521.68|0
1646769770000|2022-03-08 20:02:50|525.58|523.18|523.58|521.18|525.58|523.18|523.58|521.18|0
1646769780000|2022-03-08 20:03:00|521.83|519.43|523.21|520.81|523.21|520.81|521.83|519.43|0
1646769790000|2022-03-08 20:03:10|522.83|520.43|523.83|521.43|523.83|521.43|522.83|520.43|0
1646769800000|2022-03-08 20:03:20|523.08|520.68|523.08|520.68|523.08|520.68|521.83|519.43|0
1646769810000|2022-03-08 20:03:30|522.83|520.43|522.83|520.43|523.33|520.93|522.83|520.43|0
1646769820000|2022-03-08 20:03:40|522.33|519.93|522.58|520.18|523.08|520.68|522.33|519.93|0
1646769830000|2022-03-08 20:03:50|522.83|520.43|521.83|519.43|522.83|520.43|521.83|519.43|0
1646769840000|2022-03-08 20:04:00|519.83|517.43|517.08|514.68|519.83|517.43|517.08|514.68|0
1646769850000|2022-03-08 20:04:10|517.83|515.43|517.58|515.18|517.83|515.43|517.58|515.18|0
1646769860000|2022-03-08 20:04:20|517.33|514.93|513.83|511.43|517.33|514.93|513.83|511.43|0
1646769870000|2022-03-08 20:04:30|514.71|512.31|515.46|513.06|515.96|513.56|514.71|512.31|0
1646769880000|2022-03-08 20:04:40|515.58|513.18|515.08|512.68|516.71|514.31|515.08|512.68|0
1646769890000|2022-03-08 20:04:50|515.58|513.18|515.08|512.68|516.08|513.68|515.08|512.68|0
1646769900000|2022-03-08 20:05:00|517.33|514.93|518.33|515.93|518.33|515.93|517.21|514.81|0
1646769910000|2022-03-08 20:05:10|517.58|515.18|518.33|515.93|518.33|515.93|517.33|514.93|0
1646769920000|2022-03-08 20:05:20|518.08|515.68|519.33|516.93|520.08|517.68|518.08|515.68|0
1646769930000|2022-03-08 20:05:30|518.83|516.43|518.96|516.56|519.08|516.68|518.83|516.43|0
1646769940000|2022-03-08 20:05:40|518.08|515.68|519.58|517.18|519.58|517.18|518.08|515.68|0
1646769950000|2022-03-08 20:05:50|519.96|517.56|519.83|517.43|520.33|517.93|519.83|517.43|0
1646769960000|2022-03-08 20:06:00|518.33|515.93|517.08|514.68|518.33|515.93|516.58|514.18|0
1646769970000|2022-03-08 20:06:10|517.58|515.18|517.83|515.43|518.83|516.43|517.58|515.18|0
1646769980000|2022-03-08 20:06:20|517.58|515.18|516.83|514.43|517.58|515.18|516.83|514.43|0
1646769990000|2022-03-08 20:06:30|516.08|513.68|516.83|514.43|516.83|514.43|516.08|513.68|0
1646770000000|2022-03-08 20:06:40|519.33|516.93|519.83|517.43|519.83|517.43|519.33|516.93|0
1646770010000|2022-03-08 20:06:50|518.83|516.43|517.33|514.93|518.83|516.43|517.33|514.93|0
1646770020000|2022-03-08 20:07:00|516.58|514.18|518.21|515.81|518.21|515.81|516.58|514.18|0
1646770030000|2022-03-08 20:07:10|518.83|516.43|518.83|516.43|518.83|516.43|518.46|516.06|0
1646770040000|2022-03-08 20:07:20|520.33|517.93|521.83|519.43|521.83|519.43|520.33|517.93|0
1646770050000|2022-03-08 20:07:30|522.33|519.93|522.33|519.93|523.58|521.18|522.33|519.93|0
1646770060000|2022-03-08 20:07:40|521.58|519.18|520.83|518.43|521.58|519.18|520.58|518.18|0
1646770070000|2022-03-08 20:07:50|521.33|518.93|520.33|517.93|521.46|519.06|520.33|517.93|0
1646770080000|2022-03-08 20:08:00|519.83|517.43|518.96|516.56|519.83|517.43|518.83|516.43|0
1646770090000|2022-03-08 20:08:10|518.71|516.31|519.33|516.93|519.83|517.43|518.71|516.31|0
1646770100000|2022-03-08 20:08:20|520.08|517.68|519.58|517.18|520.08|517.68|519.58|517.18|0
1646770110000|2022-03-08 20:08:30|520.33|517.93|520.08|517.68|520.33|517.93|519.58|517.18|0
1646770120000|2022-03-08 20:08:40|520.58|518.18|521.58|519.18|522.33|519.93|520.58|518.18|0
1646770130000|2022-03-08 20:08:50|522.08|519.68|523.96|521.56|523.96|521.56|522.08|519.68|0
1646770140000|2022-03-08 20:09:00|522.21|519.81|521.08|518.68|522.21|519.81|520.83|518.43|0
1646770150000|2022-03-08 20:09:10|520.83|518.43|520.58|518.18|521.83|519.43|520.58|518.18|0
1646770160000|2022-03-08 20:09:20|519.71|517.31|519.96|517.56|520.08|517.68|519.46|517.06|0
1646770170000|2022-03-08 20:09:30|520.08|517.68|520.46|518.06|520.83|518.43|520.08|517.68|0
1646770180000|2022-03-08 20:09:40|521.58|519.18|521.08|518.68|521.58|519.18|520.58|518.18|0
1646770190000|2022-03-08 20:09:50|521.21|518.81|521.71|519.31|521.71|519.31|520.58|518.18|0
1646770200000|2022-03-08 20:10:00|520.33|517.93|520.83|518.43|520.83|518.43|518.83|516.43|0
1646770210000|2022-03-08 20:10:10|521.33|518.93|521.33|518.93|521.58|519.18|521.33|518.93|0
1646770220000|2022-03-08 20:10:20|520.58|518.18|521.33|518.93|521.58|519.18|520.58|518.18|0
1646770230000|2022-03-08 20:10:30|521.08|518.68|521.08|518.68|521.08|518.68|521.08|518.68|0
1646770240000|2022-03-08 20:10:40|521.58|519.18|525.83|523.43|525.83|523.43|521.58|519.18|0
1646770250000|2022-03-08 20:10:50|525.21|522.81|523.58|521.18|525.21|522.81|523.46|521.06|0
1646770260000|2022-03-08 20:11:00|524.21|521.81|526.46|524.06|526.46|524.06|524.21|521.81|0
1646770270000|2022-03-08 20:11:10|526.58|524.18|528.08|525.68|528.08|525.68|526.58|524.18|0
1646770280000|2022-03-08 20:11:20|527.33|524.93|527.33|524.93|529.83|527.43|527.33|524.93|0
1646770290000|2022-03-08 20:11:30|527.58|525.18|529.08|526.68|529.33|526.93|526.96|524.56|0
1646770300000|2022-03-08 20:11:40|528.21|525.81|528.58|526.18|528.58|526.18|527.58|525.18|0
1646770310000|2022-03-08 20:11:50|527.83|525.43|528.58|526.18|528.58|526.18|527.83|525.43|0
1646770320000|2022-03-08 20:12:00|528.83|526.43|529.58|527.18|530.83|528.43|528.83|526.43|0
1646770330000|2022-03-08 20:12:10|528.71|526.31|530.33|527.93|530.33|527.93|528.58|526.18|0
1646770340000|2022-03-08 20:12:20|530.08|527.68|532.46|530.06|532.46|530.06|530.08|527.68|0
1646770350000|2022-03-08 20:12:30|532.58|530.18|531.83|529.43|532.58|530.18|531.83|529.43|0
1646770360000|2022-03-08 20:12:40|532.21|529.81|530.08|527.68|532.21|529.81|530.08|527.68|0
1646770370000|2022-03-08 20:12:50|529.83|527.43|530.08|527.68|530.33|527.93|529.83|527.43|0
1646770380000|2022-03-08 20:13:00|529.46|527.06|529.33|526.93|529.58|527.18|529.33|526.93|0
1646770390000|2022-03-08 20:13:10|529.08|526.68|532.21|529.81|532.21|529.81|529.08|526.68|0
1646770400000|2022-03-08 20:13:20|530.08|527.68|531.58|529.18|531.58|529.18|530.08|527.68|0
1646770410000|2022-03-08 20:13:30|532.33|529.93|532.83|530.43|533.83|531.43|532.33|529.93|0
1646770420000|2022-03-08 20:13:40|533.08|530.68|536.08|533.68|536.08|533.68|533.08|530.68|0
1646770430000|2022-03-08 20:13:50|535.83|533.43|534.08|531.68|535.83|533.43|534.08|531.68|0
1646770440000|2022-03-08 20:14:00|534.21|531.81|534.46|532.06|535.33|532.93|534.21|531.81|0
1646770450000|2022-03-08 20:14:10|534.58|532.18|533.96|531.56|534.83|532.43|533.96|531.56|0
1646770460000|2022-03-08 20:14:20|532.58|530.18|532.58|530.18|532.71|530.31|532.58|530.18|0
1646770470000|2022-03-08 20:14:30|533.08|530.68|532.33|529.93|533.08|530.68|532.33|529.93|0
1646770480000|2022-03-08 20:14:40|532.46|530.06|532.21|529.81|532.58|530.18|532.08|529.68|0
1646770490000|2022-03-08 20:14:50|532.33|529.93|527.21|524.81|532.33|529.93|526.58|524.18|0
1646770500000|2022-03-08 20:15:00|526.58|524.18|527.33|524.93|527.33|524.93|525.83|523.43|0
1646770510000|2022-03-08 20:15:10|527.83|525.43|527.08|524.68|527.83|525.43|527.08|524.68|0
1646770520000|2022-03-08 20:15:20|526.58|524.18|527.58|525.18|527.58|525.18|526.58|524.18|0
1646770530000|2022-03-08 20:15:30|526.83|524.43|528.08|525.68|528.58|526.18|526.83|524.43|0
1646770540000|2022-03-08 20:15:40|528.21|525.81|525.83|523.43|528.21|525.81|525.83|523.43|0
1646770550000|2022-03-08 20:15:50|524.71|522.31|526.08|523.68|526.08|523.68|524.71|522.31|0
1646770560000|2022-03-08 20:16:00|527.58|525.18|531.58|529.18|531.58|529.18|527.58|525.18|0
1646770570000|2022-03-08 20:16:10|531.71|529.31|530.58|528.18|531.71|529.31|530.58|528.18|0
1646770580000|2022-03-08 20:16:20|529.58|527.18|530.33|527.93|530.33|527.93|529.58|527.18|0
1646770590000|2022-03-08 20:16:30|530.21|527.81|529.46|527.06|530.33|527.93|529.46|527.06|0
1646770600000|2022-03-08 20:16:40|529.83|527.43|527.33|524.93|529.83|527.43|527.33|524.93|0
1646770610000|2022-03-08 20:16:50|527.21|524.81|527.46|525.06|527.58|525.18|527.21|524.81|0
1646770620000|2022-03-08 20:17:00|527.96|525.56|527.71|525.31|528.96|526.56|527.71|525.31|0
1646770630000|2022-03-08 20:17:10|527.83|525.43|528.83|526.43|528.83|526.43|527.83|525.43|0
1646770640000|2022-03-08 20:17:20|527.83|525.43|528.33|525.93|528.58|526.18|527.83|525.43|0
1646770650000|2022-03-08 20:17:30|527.96|525.56|528.33|525.93|528.33|525.93|527.96|525.56|0
1646770660000|2022-03-08 20:17:40|528.71|526.31|528.58|526.18|530.08|527.68|528.58|526.18|0
1646770670000|2022-03-08 20:17:50|529.08|526.68|530.08|527.68|530.08|527.68|529.08|526.68|0
1646770680000|2022-03-08 20:18:00|530.58|528.18|531.46|529.06|532.58|530.18|530.58|528.18|0
1646770690000|2022-03-08 20:18:10|532.08|529.68|534.46|532.06|534.58|532.18|532.08|529.68|0
1646770700000|2022-03-08 20:18:20|534.21|531.81|534.08|531.68|534.21|531.81|533.58|531.18|0
1646770710000|2022-03-08 20:18:30|532.96|530.56|531.46|529.06|532.96|530.56|531.08|528.68|0
1646770720000|2022-03-08 20:18:40|531.58|529.18|532.33|529.93|532.46|530.06|531.58|529.18|0
1646770730000|2022-03-08 20:18:50|532.58|530.18|530.08|527.68|532.58|530.18|530.08|527.68|0
1646770740000|2022-03-08 20:19:00|530.33|527.93|531.08|528.68|531.83|529.43|530.33|527.93|0
1646770750000|2022-03-08 20:19:10|530.83|528.43|532.58|530.18|532.58|530.18|530.33|527.93|0
1646770760000|2022-03-08 20:19:20|532.33|529.93|534.33|531.93|534.33|531.93|532.33|529.93|0
1646770770000|2022-03-08 20:19:30|534.83|532.43|533.33|530.93|534.83|532.43|533.21|530.81|0
1646770780000|2022-03-08 20:19:40|534.08|531.68|532.08|529.68|534.08|531.68|532.08|529.68|0
1646770790000|2022-03-08 20:19:50|532.21|529.81|532.46|530.06|532.58|530.18|532.08|529.68|0
1646770800000|2022-03-08 20:20:00|532.33|529.93|532.08|529.68|533.46|531.06|532.08|529.68|0
1646770810000|2022-03-08 20:20:10|532.58|530.18|532.83|530.43|532.83|530.43|532.58|530.18|0
1646770820000|2022-03-08 20:20:20|532.33|529.93|535.83|533.43|535.83|533.43|532.33|529.93|0
1646770830000|2022-03-08 20:20:30|536.21|533.81|536.33|533.93|536.83|534.43|536.21|533.81|0
1646770840000|2022-03-08 20:20:40|536.46|534.06|539.08|536.68|539.08|536.68|536.46|534.06|0
1646770850000|2022-03-08 20:20:50|539.58|537.18|539.83|537.43|539.83|537.43|538.96|536.56|0
1646770860000|2022-03-08 20:21:00|539.33|536.93|539.33|536.93|539.33|536.93|538.83|536.43|0
1646770870000|2022-03-08 20:21:10|539.58|537.18|539.71|537.31|539.96|537.56|539.58|537.18|0
1646770880000|2022-03-08 20:21:20|539.08|536.68|541.58|539.18|541.58|539.18|538.83|536.43|0
1646770890000|2022-03-08 20:21:30|542.33|539.93|542.08|539.68|542.58|540.18|541.46|539.06|0
1646770900000|2022-03-08 20:21:40|540.58|538.18|541.08|538.68|541.08|538.68|540.21|537.81|0
1646770910000|2022-03-08 20:21:50|540.08|537.68|541.08|538.68|541.08|538.68|540.08|537.68|0
1646770920000|2022-03-08 20:22:00|542.33|539.93|541.58|539.18|542.33|539.93|540.58|538.18|0
1646770930000|2022-03-08 20:22:10|541.33|538.93|540.58|538.18|541.58|539.18|540.58|538.18|0
1646770940000|2022-03-08 20:22:20|540.71|538.31|540.46|538.06|541.08|538.68|540.33|537.93|0
1646770950000|2022-03-08 20:22:30|541.08|538.68|541.83|539.43|542.33|539.93|541.08|538.68|0
1646770960000|2022-03-08 20:22:40|542.58|540.18|541.33|538.93|542.58|540.18|541.33|538.93|0
1646770970000|2022-03-08 20:22:50|541.08|538.68|542.08|539.68|542.08|539.68|541.08|538.68|0
1646770980000|2022-03-08 20:23:00|540.58|538.18|542.08|539.68|542.08|539.68|540.58|538.18|0
1646770990000|2022-03-08 20:23:10|542.58|540.18|541.58|539.18|542.58|540.18|541.58|539.18|0
1646771000000|2022-03-08 20:23:20|541.33|538.93|540.83|538.43|542.58|540.18|540.83|538.43|0
1646771010000|2022-03-08 20:23:30|541.08|538.68|541.83|539.43|541.83|539.43|541.08|538.68|0
1646771020000|2022-03-08 20:23:40|541.96|539.56|541.46|539.06|541.96|539.56|541.46|539.06|0
1646771030000|2022-03-08 20:23:50|541.33|538.93|541.33|538.93|541.96|539.56|541.33|538.93|0
1646771040000|2022-03-08 20:24:00|541.58|539.18|541.83|539.43|541.83|539.43|541.33|538.93|0
1646771050000|2022-03-08 20:24:10|539.08|536.68|537.83|535.43|539.08|536.68|536.33|533.93|0
1646771060000|2022-03-08 20:24:20|537.58|535.18|538.46|536.06|538.46|536.06|537.58|535.18|0
1646771070000|2022-03-08 20:24:30|538.83|536.43|539.58|537.18|539.58|537.18|538.83|536.43|0
1646771080000|2022-03-08 20:24:40|538.58|536.18|536.96|534.56|538.58|536.18|536.83|534.43|0
1646771090000|2022-03-08 20:24:50|536.83|534.43|537.08|534.68|537.71|535.31|536.83|534.43|0
1646771100000|2022-03-08 20:25:00|536.33|533.93|537.46|535.06|539.21|536.81|536.33|533.93|0
1646771110000|2022-03-08 20:25:10|539.08|536.68|539.08|536.68|540.33|537.93|539.08|536.68|0
1646771120000|2022-03-08 20:25:20|539.33|536.93|538.83|536.43|539.71|537.31|538.83|536.43|0
1646771130000|2022-03-08 20:25:30|538.96|536.56|538.83|536.43|539.08|536.68|538.71|536.31|0
1646771140000|2022-03-08 20:25:40|537.08|534.68|536.83|534.43|537.08|534.68|536.83|534.43|0
1646771150000|2022-03-08 20:25:50|538.08|535.68|539.58|537.18|539.58|537.18|538.08|535.68|0
1646771160000|2022-03-08 20:26:00|540.08|537.68|539.21|536.81|540.08|537.68|538.96|536.56|0
1646771170000|2022-03-08 20:26:10|539.08|536.68|540.46|538.06|540.58|538.18|539.08|536.68|0
1646771180000|2022-03-08 20:26:20|540.58|538.18|542.08|539.68|542.08|539.68|540.58|538.18|0
1646771190000|2022-03-08 20:26:30|540.96|538.56|540.96|538.56|541.08|538.68|540.83|538.43|0
1646771200000|2022-03-08 20:26:40|540.46|538.06|540.83|538.43|540.83|538.43|540.46|538.06|0
1646771210000|2022-03-08 20:26:50|539.58|537.18|540.08|537.68|540.08|537.68|539.58|537.18|0
1646771220000|2022-03-08 20:27:00|543.08|540.68|542.58|540.18|543.08|540.68|542.58|540.18|0
1646771230000|2022-03-08 20:27:10|542.83|540.43|544.82|542.42|544.82|542.42|542.83|540.43|0
1646771240000|2022-03-08 20:27:20|546.07|543.67|546.07|543.67|546.07|543.67|546.07|543.67|0
1646771250000|2022-03-08 20:27:30|545.32|542.92|544.57|542.17|545.32|542.92|543.82|541.42|0
1646771260000|2022-03-08 20:27:40|544.07|541.67|544.82|542.42|544.82|542.42|543.57|541.17|0
1646771270000|2022-03-08 20:27:50|544.57|542.17|544.82|542.42|545.07|542.67|544.57|542.17|0
1646771280000|2022-03-08 20:28:00|545.32|542.92|546.7|544.3|546.7|544.3|545.32|542.92|0
1646771290000|2022-03-08 20:28:10|546.82|544.42|547.32|544.92|547.32|544.92|546.32|543.92|0
1646771300000|2022-03-08 20:28:20|546.57|544.17|549.82|547.42|549.82|547.42|546.57|544.17|0
1646771310000|2022-03-08 20:28:30|549.07|546.67|550.07|547.67|550.07|547.67|549.07|546.67|0
1646771320000|2022-03-08 20:28:40|551.07|548.67|552.32|549.92|552.32|549.92|551.07|548.67|0
1646771330000|2022-03-08 20:28:50|552.57|550.17|552.2|549.8|553.07|550.67|551.82|549.42|0
1646771340000|2022-03-08 20:29:00|553.82|551.42|553.07|550.67|553.82|551.42|552.57|550.17|0
1646771350000|2022-03-08 20:29:10|552.82|550.42|553.32|550.92|553.32|550.92|552.57|550.17|0
1646771360000|2022-03-08 20:29:20|553.45|551.05|555.57|553.17|556.82|554.42|553.45|551.05|0
1646771370000|2022-03-08 20:29:30|556.45|554.05|557.07|554.67|557.07|554.67|556.45|554.05|0
1646771380000|2022-03-08 20:29:40|558.07|555.67|557.57|555.17|558.07|555.67|557.32|554.92|0
1646771390000|2022-03-08 20:29:50|558.32|555.92|558.7|556.3|558.7|556.3|557.82|555.42|0
1646771400000|2022-03-08 20:30:00|557.57|555.17|557.32|554.92|557.57|555.17|556.82|554.42|0
1646771410000|2022-03-08 20:30:10|558.82|556.42|561.82|559.42|561.82|559.42|558.82|556.42|0
1646771420000|2022-03-08 20:30:20|561.07|558.67|560.82|558.42|561.57|559.17|560.45|558.05|0
1646771430000|2022-03-08 20:30:30|561.32|558.92|562.57|560.17|562.57|560.17|561.07|558.67|0
1646771440000|2022-03-08 20:30:40|562.95|560.55|563.07|560.67|563.07|560.67|562.82|560.42|0
1646771450000|2022-03-08 20:30:50|563.2|560.8|562.32|559.92|563.57|561.17|562.32|559.92|0
1646771460000|2022-03-08 20:31:00|563.07|560.67|565.57|563.17|565.57|563.17|563.07|560.67|0
1646771470000|2022-03-08 20:31:10|566.07|563.67|564.32|561.92|566.07|563.67|563.57|561.17|0
1646771480000|2022-03-08 20:31:20|564.2|561.8|566.07|563.67|566.07|563.67|564.2|561.8|0
1646771490000|2022-03-08 20:31:30|564.7|562.3|565.82|563.42|565.82|563.42|564.45|562.05|0
1646771500000|2022-03-08 20:31:40|565.32|562.92|565.32|562.92|565.32|562.92|564.32|561.92|0
1646771510000|2022-03-08 20:31:50|564.7|562.3|563.57|561.17|564.82|562.42|563.57|561.17|0
1646771520000|2022-03-08 20:32:00|562.2|559.8|563.57|561.17|563.7|561.3|561.82|559.42|0
1646771530000|2022-03-08 20:32:10|562.32|559.92|561.7|559.3|563.57|561.17|561.7|559.3|0
1646771540000|2022-03-08 20:32:20|561.82|559.42|562.07|559.67|562.32|559.92|561.82|559.42|0
1646771550000|2022-03-08 20:32:30|563.82|561.42|563.82|561.42|563.82|561.42|563.07|560.67|0
1646771560000|2022-03-08 20:32:40|563.2|560.8|563.32|560.92|563.32|560.92|562.7|560.3|0
1646771570000|2022-03-08 20:32:50|563.7|561.3|565.07|562.67|565.07|562.67|563.7|561.3|0
1646771580000|2022-03-08 20:33:00|564.57|562.17|566.82|564.42|567.07|564.67|564.57|562.17|0
1646771590000|2022-03-08 20:33:10|566.7|564.3|567.45|565.05|567.45|565.05|566.7|564.3|0
1646771600000|2022-03-08 20:33:20|567.32|564.92|567.07|564.67|567.32|564.92|565.57|563.17|0
1646771610000|2022-03-08 20:33:30|567.57|565.17|570.57|568.17|570.57|568.17|567.57|565.17|0
1646771620000|2022-03-08 20:33:40|571.45|569.05|571.2|568.8|572.7|570.3|571.2|568.8|0
1646771630000|2022-03-08 20:33:50|571.07|568.67|569.57|567.17|571.07|568.67|569.45|567.05|0
1646771640000|2022-03-08 20:34:00|570.82|568.42|571.32|568.92|572.07|569.67|570.82|568.42|0
1646771650000|2022-03-08 20:34:10|571.07|568.67|571.82|569.42|572.32|569.92|571.07|568.67|0
1646771660000|2022-03-08 20:34:20|572.32|569.92|572.82|570.42|572.82|570.42|571.82|569.42|0
1646771670000|2022-03-08 20:34:30|573.2|570.8|573.7|571.3|573.7|571.3|572.57|570.17|0
1646771680000|2022-03-08 20:34:40|572.82|570.42|571.45|569.05|572.82|570.42|571.32|568.92|0
1646771690000|2022-03-08 20:34:50|569.32|566.92|570.57|568.17|570.57|568.17|569.32|566.92|0
1646771700000|2022-03-08 20:35:00|570.82|568.42|572.07|569.67|572.32|569.92|570.82|568.42|0
1646771710000|2022-03-08 20:35:10|570.2|567.8|569.82|567.42|570.2|567.8|569.32|566.92|0
1646771720000|2022-03-08 20:35:20|570.32|567.92|570.07|567.67|570.32|567.92|570.07|567.67|0
1646771730000|2022-03-08 20:35:30|570.32|567.92|570.32|567.92|571.45|569.05|570.32|567.92|0
1646771740000|2022-03-08 20:35:40|569.57|567.17|569.2|566.8|569.57|567.17|568.57|566.17|0
1646771750000|2022-03-08 20:35:50|570.32|567.92|571.2|568.8|571.2|568.8|570.07|567.67|0
1646771760000|2022-03-08 20:36:00|570.95|568.55|571.82|569.42|572.57|570.17|570.95|568.55|0
1646771770000|2022-03-08 20:36:10|570.7|568.3|572.32|569.92|572.7|570.3|570.7|568.3|0
1646771780000|2022-03-08 20:36:20|572.82|570.42|572.82|570.42|572.82|570.42|572.32|569.92|0
1646771790000|2022-03-08 20:36:30|573.32|570.92|570.95|568.55|573.32|570.92|570.95|568.55|0
1646771800000|2022-03-08 20:36:40|571.07|568.67|570.32|567.92|571.07|568.67|569.7|567.3|0
1646771810000|2022-03-08 20:36:50|571.32|568.92|569.82|567.42|571.32|568.92|569.82|567.42|0
1646771820000|2022-03-08 20:37:00|571.57|569.17|572.32|569.92|573.82|571.42|571.57|569.17|0
1646771830000|2022-03-08 20:37:10|571.57|569.17|569.7|567.3|571.57|569.17|569.7|567.3|0
1646771840000|2022-03-08 20:37:20|569.07|566.67|565.7|563.3|569.07|566.67|564.82|562.42|0
1646771850000|2022-03-08 20:37:30|566.07|563.67|566.82|564.42|567.07|564.67|566.07|563.67|0
1646771860000|2022-03-08 20:37:40|567.07|564.67|565.32|562.92|567.07|564.67|565.32|562.92|0
1646771870000|2022-03-08 20:37:50|564.32|561.92|563.32|560.92|564.32|561.92|563.07|560.67|0
1646771880000|2022-03-08 20:38:00|565.07|562.67|566.32|563.92|566.57|564.17|565.07|562.67|0
1646771890000|2022-03-08 20:38:10|566.07|563.67|566.32|563.92|566.32|563.92|566.07|563.67|0
1646771900000|2022-03-08 20:38:20|566.07|563.67|566.32|563.92|566.32|563.92|566.07|563.67|0
1646771910000|2022-03-08 20:38:30|563.82|561.42|562.07|559.67|563.82|561.42|562.07|559.67|0
1646771920000|2022-03-08 20:38:40|561.2|558.8|561.32|558.92|562.32|559.92|561.07|558.67|0
1646771930000|2022-03-08 20:38:50|560.32|557.92|562.45|560.05|562.45|560.05|560.32|557.92|0
1646771940000|2022-03-08 20:39:00|562.82|560.42|562.07|559.67|562.82|560.42|562.07|559.67|0
1646771950000|2022-03-08 20:39:10|561.82|559.42|561.82|559.42|562.2|559.8|561.32|558.92|0
1646771960000|2022-03-08 20:39:20|562.32|559.92|562.57|560.17|562.7|560.3|562.32|559.92|0
1646771970000|2022-03-08 20:39:30|561.32|558.92|561.32|558.92|561.82|559.42|561.07|558.67|0
1646771980000|2022-03-08 20:39:40|561.07|558.67|561.2|558.8|561.2|558.8|560.57|558.17|0
1646771990000|2022-03-08 20:39:50|560.07|557.67|560.07|557.67|561.2|558.8|560.07|557.67|0
1646772000000|2022-03-08 20:40:00|558.07|555.67|559.32|556.92|559.32|556.92|557.32|554.92|0
1646772010000|2022-03-08 20:40:10|560.57|558.17|561.07|558.67|561.07|558.67|560.57|558.17|0
1646772020000|2022-03-08 20:40:20|561.2|558.8|561.07|558.67|561.2|558.8|561.07|558.67|0
1646772030000|2022-03-08 20:40:30|559.07|556.67|558.82|556.42|559.07|556.67|558.82|556.42|0
1646772040000|2022-03-08 20:40:40|558.57|556.17|558.95|556.55|559.57|557.17|558.57|556.17|0
1646772050000|2022-03-08 20:40:50|557.82|555.42|558.82|556.42|558.82|556.42|557.82|555.42|0
1646772060000|2022-03-08 20:41:00|559.82|557.42|561.32|558.92|561.32|558.92|558.7|556.3|0
1646772070000|2022-03-08 20:41:10|561.2|558.8|559.82|557.42|561.2|558.8|559.82|557.42|0
1646772080000|2022-03-08 20:41:20|560.07|557.67|561.32|558.92|561.32|558.92|560.07|557.67|0
1646772090000|2022-03-08 20:41:30|556.57|554.17|555.82|553.42|556.57|554.17|555.07|552.67|0
1646772100000|2022-03-08 20:41:40|556.07|553.67|558.82|556.42|559.2|556.8|556.07|553.67|0
1646772110000|2022-03-08 20:41:50|558.07|555.67|559.07|556.67|559.07|556.67|558.07|555.67|0
1646772120000|2022-03-08 20:42:00|559.57|557.17|562.07|559.67|562.07|559.67|559.57|557.17|0
1646772130000|2022-03-08 20:42:10|562.32|559.92|563.82|561.42|564.32|561.92|562.32|559.92|0
1646772140000|2022-03-08 20:42:20|563.32|560.92|564.82|562.42|564.82|562.42|562.82|560.42|0
1646772150000|2022-03-08 20:42:30|564.57|562.17|562.95|560.55|564.57|562.17|562.95|560.55|0
1646772160000|2022-03-08 20:42:40|563.07|560.67|562.07|559.67|563.07|560.67|561.82|559.42|0
1646772170000|2022-03-08 20:42:50|561.82|559.42|561.95|559.55|562.07|559.67|561.82|559.42|0
1646772180000|2022-03-08 20:43:00|560.82|558.42|562.32|559.92|563.57|561.17|560.82|558.42|0
1646772190000|2022-03-08 20:43:10|562.07|559.67|562.82|560.42|562.82|560.42|561.95|559.55|0
1646772200000|2022-03-08 20:43:20|561.07|558.67|561.57|559.17|561.57|559.17|560.7|558.3|0
1646772210000|2022-03-08 20:43:30|563.07|560.67|564.32|561.92|564.45|562.05|563.07|560.67|0
1646772220000|2022-03-08 20:43:40|563.07|560.67|563.07|560.67|563.07|560.67|562.32|559.92|0
1646772230000|2022-03-08 20:43:50|564.32|561.92|566.57|564.17|566.57|564.17|564.32|561.92|0
1646772240000|2022-03-08 20:44:00|566.32|563.92|566.57|564.17|566.57|564.17|565.07|562.67|0
1646772250000|2022-03-08 20:44:10|566.82|564.42|567.2|564.8|567.57|565.17|566.82|564.42|0
1646772260000|2022-03-08 20:44:20|566.82|564.42|565.57|563.17|566.82|564.42|565.07|562.67|0
1646772270000|2022-03-08 20:44:30|567.32|564.92|569.2|566.8|569.45|567.05|567.32|564.92|0
1646772280000|2022-03-08 20:44:40|568.57|566.17|569.32|566.92|569.32|566.92|568.57|566.17|0
1646772290000|2022-03-08 20:44:50|570.82|568.42|571.07|568.67|571.07|568.67|570.32|567.92|0
1646772300000|2022-03-08 20:45:00|572.57|570.17|568.2|565.8|572.57|570.17|568.2|565.8|0
1646772310000|2022-03-08 20:45:10|567.32|564.92|569.07|566.67|569.07|566.67|567.32|564.92|0
1646772320000|2022-03-08 20:45:20|568.57|566.17|570.32|567.92|570.32|567.92|568.57|566.17|0
1646772330000|2022-03-08 20:45:30|570.57|568.17|571.7|569.3|572.07|569.67|570.57|568.17|0
1646772340000|2022-03-08 20:45:40|572.82|570.42|570.07|567.67|572.82|570.42|570.07|567.67|0
1646772350000|2022-03-08 20:45:50|571.07|568.67|571.57|569.17|572.57|570.17|571.07|568.67|0
1646772360000|2022-03-08 20:46:00|570.82|568.42|571.7|569.3|571.7|569.3|570.45|568.05|0
1646772370000|2022-03-08 20:46:10|571.57|569.17|570.82|568.42|571.95|569.55|570.82|568.42|0
1646772380000|2022-03-08 20:46:20|570.07|567.67|572.32|569.92|572.32|569.92|570.07|567.67|0
1646772390000|2022-03-08 20:46:30|572.07|569.67|574.07|571.67|574.07|571.67|572.07|569.67|0
1646772400000|2022-03-08 20:46:40|573.07|570.67|574.07|571.67|574.57|572.17|573.07|570.67|0
1646772410000|2022-03-08 20:46:50|573.32|570.92|571.32|568.92|573.32|570.92|570.95|568.55|0
1646772420000|2022-03-08 20:47:00|570.57|568.17|566.57|564.17|570.57|568.17|565.82|563.42|0
1646772430000|2022-03-08 20:47:10|566.95|564.55|568.82|566.42|568.82|566.42|565.82|563.42|0
1646772440000|2022-03-08 20:47:20|569.32|566.92|571.82|569.42|571.82|569.42|569.32|566.92|0
1646772450000|2022-03-08 20:47:30|571.32|568.92|570.82|568.42|571.95|569.55|570.82|568.42|0
1646772460000|2022-03-08 20:47:40|569.82|567.42|572.2|569.8|572.2|569.8|569.82|567.42|0
1646772470000|2022-03-08 20:47:50|571.82|569.42|572.82|570.42|572.82|570.42|571.82|569.42|0
1646772480000|2022-03-08 20:48:00|573.45|571.05|572.45|570.05|573.82|571.42|572.45|570.05|0
1646772490000|2022-03-08 20:48:10|572.32|569.92|574.82|572.42|574.82|572.42|572.32|569.92|0
1646772500000|2022-03-08 20:48:20|574.95|572.55|576.32|573.92|576.32|573.92|574.82|572.42|0
1646772510000|2022-03-08 20:48:30|576.57|574.17|575.07|572.67|577.2|574.8|575.07|572.67|0
1646772520000|2022-03-08 20:48:40|574.82|572.42|573.57|571.17|575.32|572.92|573.57|571.17|0
1646772530000|2022-03-08 20:48:50|572.07|569.67|568.57|566.17|572.07|569.67|568.57|566.17|0
1646772540000|2022-03-08 20:49:00|568.7|566.3|570.82|568.42|570.82|568.42|567.45|565.05|0
1646772550000|2022-03-08 20:49:10|570.07|567.67|571.07|568.67|571.07|568.67|569.07|566.67|0
1646772560000|2022-03-08 20:49:20|572.2|569.8|573.82|571.42|573.82|571.42|572.07|569.67|0
1646772570000|2022-03-08 20:49:30|574.07|571.67|572.32|569.92|574.32|571.92|572.32|569.92|0
1646772580000|2022-03-08 20:49:40|571.82|569.42|574.82|572.42|574.82|572.42|571.82|569.42|0
1646772590000|2022-03-08 20:49:50|574.7|572.3|574.95|572.55|576.57|574.17|574.7|572.3|0
1646772600000|2022-03-08 20:50:00|575.07|572.67|570.7|568.3|575.32|572.92|570.7|568.3|0
1646772610000|2022-03-08 20:50:10|568.07|565.67|570.32|567.92|570.32|567.92|568.07|565.67|0
1646772620000|2022-03-08 20:50:20|571.32|568.92|569.32|566.92|571.32|568.92|569.32|566.92|0
1646772630000|2022-03-08 20:50:30|570.57|568.17|569.57|567.17|570.57|568.17|568.82|566.42|0
1646772640000|2022-03-08 20:50:40|572.07|569.67|573.32|570.92|573.32|570.92|572.07|569.67|0
1646772650000|2022-03-08 20:50:50|574.45|572.05|572.32|569.92|574.45|572.05|572.32|569.92|0
1646772660000|2022-03-08 20:51:00|573.07|570.67|572.57|570.17|573.07|570.67|571.07|568.67|0
1646772670000|2022-03-08 20:51:10|571.07|568.67|569.32|566.92|571.07|568.67|569.32|566.92|0
1646772680000|2022-03-08 20:51:20|568.32|565.92|568.2|565.8|568.32|565.92|567.82|565.42|0
1646772690000|2022-03-08 20:51:30|566.82|564.42|563.07|560.67|566.82|564.42|563.07|560.67|0
1646772700000|2022-03-08 20:51:40|563.32|560.92|564.57|562.17|564.57|562.17|563.32|560.92|0
1646772710000|2022-03-08 20:51:50|564.82|562.42|564.7|562.3|565.07|562.67|563.82|561.42|0
1646772720000|2022-03-08 20:52:00|564.07|561.67|561.07|558.67|564.07|561.67|559.82|557.42|0
1646772730000|2022-03-08 20:52:10|562.32|559.92|560.07|557.67|562.32|559.92|560.07|557.67|0
1646772740000|2022-03-08 20:52:20|559.57|557.17|557.82|555.42|559.57|557.17|557.82|555.42|0
1646772750000|2022-03-08 20:52:30|558.32|555.92|558.82|556.42|558.82|556.42|557.32|554.92|0
1646772760000|2022-03-08 20:52:40|559.57|557.17|560.82|558.42|560.82|558.42|559.57|557.17|0
1646772770000|2022-03-08 20:52:50|558.32|555.92|559.32|556.92|559.32|556.92|557.45|555.05|0
1646772780000|2022-03-08 20:53:00|559.82|557.42|562.07|559.67|562.07|559.67|559.82|557.42|0
1646772790000|2022-03-08 20:53:10|563.2|560.8|566.07|563.67|566.07|563.67|562.82|560.42|0
1646772800000|2022-03-08 20:53:20|566.57|564.17|567.32|564.92|567.82|565.42|566.57|564.17|0
1646772810000|2022-03-08 20:53:30|567.07|564.67|569.32|566.92|569.32|566.92|567.07|564.67|0
1646772820000|2022-03-08 20:53:40|569.57|567.17|568.82|566.42|570.07|567.67|568.82|566.42|0
1646772830000|2022-03-08 20:53:50|568.57|566.17|568.82|566.42|569.32|566.92|568.57|566.17|0
1646772840000|2022-03-08 20:54:00|568.57|566.17|568.07|565.67|568.57|566.17|567.07|564.67|0
1646772850000|2022-03-08 20:54:10|568.32|565.92|569.07|566.67|569.07|566.67|567.82|565.42|0
1646772860000|2022-03-08 20:54:20|568.07|565.67|569.57|567.17|569.57|567.17|568.07|565.67|0
1646772870000|2022-03-08 20:54:30|569.2|566.8|568.2|565.8|569.2|566.8|568.2|565.8|0
1646772880000|2022-03-08 20:54:40|570.82|568.42|571.07|568.67|571.57|569.17|570.82|568.42|0
1646772890000|2022-03-08 20:54:50|570.57|568.17|571.07|568.67|571.07|568.67|570.57|568.17|0
1646772900000|2022-03-08 20:55:00|572.07|569.67|571.82|569.42|572.82|570.42|571.82|569.42|0
1646772910000|2022-03-08 20:55:10|571.57|569.17|573.2|570.8|573.2|570.8|571.57|569.17|0
1646772920000|2022-03-08 20:55:20|572.82|570.42|574.82|572.42|574.82|572.42|572.82|570.42|0
1646772930000|2022-03-08 20:55:30|575.57|573.17|576.82|574.42|576.82|574.42|575.57|573.17|0
1646772940000|2022-03-08 20:55:40|577.57|575.17|578.57|576.17|579.32|576.92|577.57|575.17|0
1646772950000|2022-03-08 20:55:50|578.07|575.67|577.82|575.42|578.07|575.67|577.82|575.42|0
1646772960000|2022-03-08 20:56:00|576.82|574.42|578.07|575.67|578.57|576.17|576.82|574.42|0
1646772970000|2022-03-08 20:56:10|579.7|577.3|581.57|579.17|581.82|579.42|579.7|577.3|0
1646772980000|2022-03-08 20:56:20|580.82|578.42|579.82|577.42|581.07|578.67|579.82|577.42|0
1646772990000|2022-03-08 20:56:30|577.95|575.55|577.95|575.55|578.07|575.67|577.95|575.55|0
1646773000000|2022-03-08 20:56:40|576.57|574.17|579.32|576.92|579.32|576.92|576.57|574.17|0
1646773010000|2022-03-08 20:56:50|580.32|577.92|579.95|577.55|580.82|578.42|579.95|577.55|0
1646773020000|2022-03-08 20:57:00|580.32|577.92|580.95|578.55|580.95|578.55|580.32|577.92|0
1646773030000|2022-03-08 20:57:10|578.07|575.67|579.57|577.17|579.57|577.17|577.32|574.92|0
1646773040000|2022-03-08 20:57:20|580.82|578.42|581.32|578.92|581.32|578.92|580.32|577.92|0
1646773050000|2022-03-08 20:57:30|581.57|579.17|582.82|580.42|582.82|580.42|581.57|579.17|0
1646773060000|2022-03-08 20:57:40|582.32|579.92|580.07|577.67|582.32|579.92|580.07|577.67|0
1646773070000|2022-03-08 20:57:50|581.7|579.3|581.32|578.92|582.07|579.67|581.07|578.67|0
1646773080000|2022-03-08 20:58:00|580.82|578.42|581.07|578.67|581.07|578.67|580.32|577.92|0
1646773090000|2022-03-08 20:58:10|581.57|579.17|582.32|579.92|582.32|579.92|581.57|579.17|0
1646773100000|2022-03-08 20:58:20|582.07|579.67|582.57|580.17|582.57|580.17|582.07|579.67|0
1646773110000|2022-03-08 20:58:30|583.07|580.67|584.2|581.8|584.2|581.8|583.07|580.67|0
1646773120000|2022-03-08 20:58:40|584.32|581.92|585.07|582.67|585.07|582.67|584.32|581.92|0
1646773130000|2022-03-08 20:58:50|585.57|583.17|585.57|583.17|585.82|583.42|585.57|583.17|0
1646773140000|2022-03-08 20:59:00|585.32|582.92|585.32|582.92|585.57|583.17|585.32|582.92|0
1646773150000|2022-03-08 20:59:10|584.7|582.3|582.57|580.17|584.7|582.3|582.57|580.17|0
1646773160000|2022-03-08 20:59:20|582.32|579.92|584.32|581.92|584.32|581.92|582.32|579.92|0
1646773170000|2022-03-08 20:59:30|585.07|582.67|582.7|580.3|585.57|583.17|582.7|580.3|0
1646773180000|2022-03-08 20:59:40|582.57|580.17|580.32|577.92|582.57|580.17|580.32|577.92|0
1646773190000|2022-03-08 20:59:50|580.82|578.42|580.07|577.67|580.82|578.42|579.57|577.17|0
1646773200000|2022-03-08 21:00:00|582.66|580.58|584.16|582.08|584.16|582.08|582.66|580.58|0
1646773210000|2022-03-08 21:00:10|587.04|584.96|588.66|586.58|588.66|586.58|587.04|584.96|0
1646773220000|2022-03-08 21:00:20|588.41|586.33|591.66|589.58|591.66|589.58|587.91|585.83|0
1646773230000|2022-03-08 21:00:30|592.16|590.08|590.41|588.33|592.16|590.08|590.41|588.33|0
1646773240000|2022-03-08 21:00:40|587.16|585.08|589.66|587.58|589.66|587.58|586.41|584.33|0
1646773250000|2022-03-08 21:00:50|591.41|589.33|592.16|590.08|592.66|590.58|591.41|589.33|0
1646773260000|2022-03-08 21:01:00|592.41|590.33|589.66|587.58|592.41|590.33|589.66|587.58|0
1646773270000|2022-03-08 21:01:10|589.41|587.33|588.91|586.83|589.41|587.33|588.41|586.33|0
1646773280000|2022-03-08 21:01:20|588.16|586.08|588.66|586.58|588.91|586.83|588.16|586.08|0
1646773290000|2022-03-08 21:01:30|589.16|587.08|589.91|587.83|589.91|587.83|589.16|587.08|0
1646773300000|2022-03-08 21:01:40|590.41|588.33|590.91|588.83|590.91|588.83|590.41|588.33|0
1646773310000|2022-03-08 21:01:50|591.16|589.08|590.16|588.08|591.16|589.08|590.16|588.08|0
1646773320000|2022-03-08 21:02:00|590.66|588.58|590.91|588.83|590.91|588.83|590.41|588.33|0
1646773330000|2022-03-08 21:02:10|591.16|589.08|591.41|589.33|591.41|589.33|590.91|588.83|0
1646773340000|2022-03-08 21:02:20|590.66|588.58|588.91|586.83|590.66|588.58|588.91|586.83|0
1646773350000|2022-03-08 21:02:30|587.91|585.83|588.91|586.83|588.91|586.83|587.79|585.71|0
1646773360000|2022-03-08 21:02:40|590.16|588.08|590.91|588.83|590.91|588.83|590.16|588.08|0
1646773370000|2022-03-08 21:02:50|591.66|589.58|593.04|590.96|593.04|590.96|591.66|589.58|0
1646773380000|2022-03-08 21:03:00|592.66|590.58|593.41|591.33|593.41|591.33|592.66|590.58|0
1646773390000|2022-03-08 21:03:10|592.91|590.83|593.41|591.33|593.41|591.33|592.66|590.58|0
1646773400000|2022-03-08 21:03:20|593.16|591.08|593.91|591.83|593.91|591.83|593.16|591.08|0
1646773410000|2022-03-08 21:03:30|594.16|592.08|594.91|592.83|594.91|592.83|594.16|592.08|0
1646773420000|2022-03-08 21:03:40|594.66|592.58|594.16|592.08|594.66|592.58|593.91|591.83|0
1646773430000|2022-03-08 21:03:50|593.66|591.58|594.29|592.21|594.41|592.33|593.66|591.58|0
1646773440000|2022-03-08 21:04:00|594.66|592.58|594.91|592.83|595.16|593.08|594.66|592.58|0
1646773450000|2022-03-08 21:04:10|594.66|592.58|594.04|591.96|594.66|592.58|593.66|591.58|0
1646773460000|2022-03-08 21:04:20|593.16|591.08|592.91|590.83|593.16|591.08|592.04|589.96|0
1646773470000|2022-03-08 21:04:30|593.41|591.33|594.16|592.08|594.16|592.08|593.41|591.33|0
1646773480000|2022-03-08 21:04:40|594.66|592.58|593.91|591.83|594.66|592.58|593.16|591.08|0
1646773490000|2022-03-08 21:04:50|593.41|591.33|592.04|589.96|593.41|591.33|592.04|589.96|0
1646773500000|2022-03-08 21:05:00|592.16|590.08|591.66|589.58|592.41|590.33|591.66|589.58|0
1646773510000|2022-03-08 21:05:10|591.41|589.33|591.16|589.08|591.41|589.33|591.16|589.08|0
1646773520000|2022-03-08 21:05:20|592.41|590.33|593.66|591.58|593.91|591.83|592.41|590.33|0
1646773530000|2022-03-08 21:05:30|592.41|590.33|594.41|592.33|594.41|592.33|592.41|590.33|0
1646773540000|2022-03-08 21:05:40|594.66|592.58|594.66|592.58|594.66|592.58|594.41|592.33|0
1646773550000|2022-03-08 21:05:50|594.91|592.83|595.66|593.58|595.66|593.58|594.91|592.83|0
1646773560000|2022-03-08 21:06:00|595.41|593.33|595.16|593.08|595.41|593.33|595.16|593.08|0
1646773570000|2022-03-08 21:06:10|595.66|593.58|595.66|593.58|595.66|593.58|595.66|593.58|0
1646773580000|2022-03-08 21:06:20|595.91|593.83|595.79|593.71|595.91|593.83|595.79|593.71|0
1646773590000|2022-03-08 21:06:30|594.91|592.83|594.66|592.58|594.91|592.83|594.66|592.58|0
1646773600000|2022-03-08 21:06:40|594.91|592.83|595.41|593.33|595.66|593.58|594.91|592.83|0
1646773610000|2022-03-08 21:06:50|594.91|592.83|594.16|592.08|594.91|592.83|594.16|592.08|0
1646773620000|2022-03-08 21:07:00|594.41|592.33|594.41|592.33|594.91|592.83|594.41|592.33|0
1646773630000|2022-03-08 21:07:10|594.79|592.71|594.91|592.83|595.16|593.08|594.66|592.58|0
1646773640000|2022-03-08 21:07:20|594.79|592.71|594.16|592.08|594.79|592.71|593.91|591.83|0
1646773650000|2022-03-08 21:07:30|593.66|591.58|593.66|591.58|594.04|591.96|593.66|591.58|0
1646773660000|2022-03-08 21:07:40|593.91|591.83|594.41|592.33|594.41|592.33|593.66|591.58|0
1646773670000|2022-03-08 21:07:50|594.04|591.96|596.29|594.21|596.29|594.21|594.04|591.96|0
1646773680000|2022-03-08 21:08:00|595.16|593.08|595.41|593.33|595.41|593.33|594.91|592.83|0
1646773690000|2022-03-08 21:08:10|594.66|592.58|595.91|593.83|595.91|593.83|594.66|592.58|0
1646773700000|2022-03-08 21:08:20|595.66|593.58|595.91|593.83|596.16|594.08|595.41|593.33|0
1646773710000|2022-03-08 21:08:30|596.66|594.58|596.16|594.08|596.66|594.58|595.91|593.83|0
1646773720000|2022-03-08 21:08:40|595.66|593.58|594.79|592.71|595.66|593.58|594.79|592.71|0
1646773730000|2022-03-08 21:08:50|595.16|593.08|594.66|592.58|595.16|593.08|594.66|592.58|0
1646773740000|2022-03-08 21:09:00|593.66|591.58|593.66|591.58|593.66|591.58|593.66|591.58|0
1646773750000|2022-03-08 21:09:10|593.16|591.08|593.16|591.08|593.41|591.33|593.16|591.08|0
1646773760000|2022-03-08 21:09:20|593.04|590.96|594.41|592.33|594.41|592.33|593.04|590.96|0
1646773770000|2022-03-08 21:09:30|593.54|591.46|594.16|592.08|594.16|592.08|592.79|590.71|0
1646773780000|2022-03-08 21:09:40|594.41|592.33|594.16|592.08|594.41|592.33|593.91|591.83|0
1646773790000|2022-03-08 21:09:50|593.91|591.83|594.91|592.83|594.91|592.83|593.91|591.83|0
1646773800000|2022-03-08 21:10:00|594.54|592.46|593.41|591.33|594.54|592.46|593.41|591.33|0
1646773810000|2022-03-08 21:10:10|593.29|591.21|591.91|589.83|593.66|591.58|591.91|589.83|0
1646773820000|2022-03-08 21:10:20|591.66|589.58|592.91|590.83|592.91|590.83|591.66|589.58|0
1646773830000|2022-03-08 21:10:30|592.04|589.96|591.41|589.33|592.04|589.96|591.29|589.21|0
1646773840000|2022-03-08 21:10:40|591.66|589.58|591.41|589.33|591.66|589.58|591.41|589.33|0
1646773850000|2022-03-08 21:10:50|590.66|588.58|589.66|587.58|590.66|588.58|589.66|587.58|0
1646773860000|2022-03-08 21:11:00|590.29|588.21|590.41|588.33|590.66|588.58|590.29|588.21|0
1646773870000|2022-03-08 21:11:10|590.79|588.71|589.91|587.83|591.16|589.08|589.91|587.83|0
1646773880000|2022-03-08 21:11:20|590.04|587.96|590.16|588.08|590.16|588.08|589.91|587.83|0
1646773890000|2022-03-08 21:11:30|589.16|587.08|590.16|588.08|590.16|588.08|589.16|587.08|0
1646773900000|2022-03-08 21:11:40|589.66|587.58|590.41|588.33|590.41|588.33|589.66|587.58|0
1646773910000|2022-03-08 21:11:50|590.04|587.96|589.91|587.83|590.41|588.33|589.91|587.83|0
1646773920000|2022-03-08 21:12:00|590.16|588.08|589.91|587.83|590.16|588.08|589.91|587.83|0
1646773930000|2022-03-08 21:12:10|589.79|587.71|590.41|588.33|590.66|588.58|589.79|587.71|0
1646773940000|2022-03-08 21:12:20|590.66|588.58|591.16|589.08|591.29|589.21|590.41|588.33|0
1646773950000|2022-03-08 21:12:30|591.66|589.58|591.91|589.83|592.04|589.96|591.66|589.58|0
1646773960000|2022-03-08 21:12:40|592.91|590.83|593.41|591.33|593.41|591.33|592.29|590.21|0
1646773970000|2022-03-08 21:12:50|593.16|591.08|592.16|590.08|593.16|591.08|592.16|590.08|0
1646773980000|2022-03-08 21:13:00|592.66|590.58|592.66|590.58|592.66|590.58|592.66|590.58|0
1646773990000|2022-03-08 21:13:10|591.54|589.46|590.66|588.58|591.91|589.83|590.66|588.58|0
1646774000000|2022-03-08 21:13:20|591.91|589.83|590.41|588.33|591.91|589.83|590.29|588.21|0
1646774010000|2022-03-08 21:13:30|590.16|588.08|591.16|589.08|591.16|589.08|590.16|588.08|0
1646774020000|2022-03-08 21:13:40|591.66|589.58|590.79|588.71|592.16|590.08|590.79|588.71|0
1646774030000|2022-03-08 21:13:50|591.04|588.96|591.29|589.21|591.29|589.21|590.91|588.83|0
1646774040000|2022-03-08 21:14:00|591.54|589.46|589.79|587.71|592.04|589.96|589.79|587.71|0
1646774050000|2022-03-08 21:14:10|590.16|588.08|589.29|587.21|590.16|588.08|589.29|587.21|0
1646774060000|2022-03-08 21:14:20|589.41|587.33|589.54|587.46|589.91|587.83|589.41|587.33|0
1646774070000|2022-03-08 21:14:30|589.16|587.08|589.79|587.71|589.79|587.71|589.16|587.08|0
1646774080000|2022-03-08 21:14:40|589.66|587.58|591.66|589.58|591.66|589.58|589.66|587.58|0
1646774090000|2022-03-08 21:14:50|591.16|589.08|592.41|590.33|592.41|590.33|591.16|589.08|0
1646774120000|2022-03-08 21:15:20|593.42|590.82|593.67|591.07|593.67|591.07|593.42|590.82|0
1646774130000|2022-03-08 21:15:30|593.8|591.2|594.67|592.07|594.67|592.07|593.8|591.2|0
1646774140000|2022-03-08 21:15:40|594.92|592.32|595.3|592.7|595.3|592.7|594.67|592.07|0
1646774150000|2022-03-08 21:15:50|595.42|592.82|595.67|593.07|595.8|593.2|595.42|592.82|0
1646774160000|2022-03-08 21:16:00|595.8|593.2|596.17|593.57|596.17|593.57|595.8|593.2|0
1646774170000|2022-03-08 21:16:10|595.92|593.32|595.92|593.32|595.92|593.32|595.92|593.32|0
1646774180000|2022-03-08 21:16:20|596.3|593.7|595.92|593.32|596.3|593.7|595.92|593.32|0
1646774190000|2022-03-08 21:16:30|596.05|593.45|594.92|592.32|596.05|593.45|594.92|592.32|0
1646774200000|2022-03-08 21:16:40|594.55|591.95|594.8|592.2|594.8|592.2|594.55|591.95|0
1646774210000|2022-03-08 21:16:50|594.55|591.95|594.55|591.95|594.92|592.32|594.3|591.7|0
1646774220000|2022-03-08 21:17:00|594.67|592.07|595.17|592.57|595.17|592.57|594.67|592.07|0
1646774230000|2022-03-08 21:17:10|594.92|592.32|595.8|593.2|595.8|593.2|594.92|592.32|0
1646774240000|2022-03-08 21:17:20|594.55|591.95|595.17|592.57|595.17|592.57|594.55|591.95|0
1646774250000|2022-03-08 21:17:30|595.8|593.2|596.05|593.45|596.17|593.57|595.8|593.2|0
1646774260000|2022-03-08 21:17:40|596.42|593.82|597.05|594.45|597.05|594.45|596.42|593.82|0
1646774270000|2022-03-08 21:17:50|597.42|594.82|597.17|594.57|597.42|594.82|597.17|594.57|0
1646774280000|2022-03-08 21:18:00|595.67|593.07|595.67|593.07|595.92|593.32|595.67|593.07|0
1646774290000|2022-03-08 21:18:10|595.55|592.95|595.67|593.07|595.67|593.07|595.55|592.95|0
1646774300000|2022-03-08 21:18:20|595.42|592.82|595.67|593.07|595.67|593.07|595.42|592.82|0
1646774310000|2022-03-08 21:18:30|595.42|592.82|595.92|593.32|596.05|593.45|595.05|592.45|0
1646774320000|2022-03-08 21:18:40|595.67|593.07|596.05|593.45|596.05|593.45|595.67|593.07|0
1646774330000|2022-03-08 21:18:50|596.17|593.57|595.92|593.32|596.17|593.57|595.92|593.32|0
1646774340000|2022-03-08 21:19:00|595.8|593.2|595.92|593.32|595.92|593.32|595.8|593.2|0
1646774350000|2022-03-08 21:19:10|596.17|593.57|596.17|593.57|596.17|593.57|596.17|593.57|0
1646774360000|2022-03-08 21:19:20|596.92|594.32|597.3|594.7|597.42|594.82|596.92|594.32|0
1646774370000|2022-03-08 21:19:30|597.17|594.57|597.42|594.82|597.42|594.82|597.17|594.57|0
1646774380000|2022-03-08 21:19:40|597.8|595.2|598.17|595.57|598.17|595.57|597.8|595.2|0
1646774390000|2022-03-08 21:19:50|598.05|595.45|597.92|595.32|598.05|595.45|597.92|595.32|0
1646774400000|2022-03-08 21:20:00|598.3|595.7|597.8|595.2|598.42|595.82|597.8|595.2|0
1646774410000|2022-03-08 21:20:10|597.67|595.07|597.92|595.32|597.92|595.32|597.67|595.07|0
1646774420000|2022-03-08 21:20:20|598.17|595.57|597.92|595.32|598.17|595.57|597.92|595.32|0
1646774430000|2022-03-08 21:20:30|598.05|595.45|598.3|595.7|598.3|595.7|598.05|595.45|0
1646774440000|2022-03-08 21:20:40|598.55|595.95|598.55|595.95|598.55|595.95|598.42|595.82|0
1646774450000|2022-03-08 21:20:50|598.42|595.82|598.17|595.57|598.42|595.82|597.92|595.32|0
1646774460000|2022-03-08 21:21:00|597.92|595.32|598.05|595.45|598.05|595.45|597.67|595.07|0
1646774470000|2022-03-08 21:21:10|598.17|595.57|598.42|595.82|598.42|595.82|598.17|595.57|0
1646774480000|2022-03-08 21:21:20|598.55|595.95|598.55|595.95|598.67|596.07|598.55|595.95|0
1646774490000|2022-03-08 21:21:30|598.67|596.07|598.67|596.07|598.67|596.07|598.67|596.07|0
1646774500000|2022-03-08 21:21:40|598.55|595.95|598.92|596.32|598.92|596.32|598.42|595.82|0
1646774510000|2022-03-08 21:21:50|598.8|596.2|598.92|596.32|598.92|596.32|598.42|595.82|0
1646774520000|2022-03-08 21:22:00|599.17|596.57|599.05|596.45|599.17|596.57|599.05|596.45|0
1646774530000|2022-03-08 21:22:10|598.92|596.32|598.92|596.32|598.92|596.32|598.67|596.07|0
1646774540000|2022-03-08 21:22:20|598.67|596.07|598.42|595.82|598.67|596.07|598.42|595.82|0
1646774550000|2022-03-08 21:22:30|598.17|595.57|598.3|595.7|598.3|595.7|598.17|595.57|0
1646774560000|2022-03-08 21:22:40|598.17|595.57|598.17|595.57|598.17|595.57|598.17|595.57|0
1646774570000|2022-03-08 21:22:50|598.92|596.32|599.17|596.57|599.17|596.57|598.92|596.32|0
1646774580000|2022-03-08 21:23:00|599.42|596.82|598.92|596.32|599.42|596.82|598.92|596.32|0
1646774590000|2022-03-08 21:23:10|598.8|596.2|599.42|596.82|599.67|597.07|598.8|596.2|0
1646774600000|2022-03-08 21:23:20|599.55|596.95|599.42|596.82|599.55|596.95|599.42|596.82|0
1646774610000|2022-03-08 21:23:30|599.55|596.95|599.55|596.95|599.55|596.95|599.42|596.82|0
1646774620000|2022-03-08 21:23:40|599.42|596.82|599.8|597.2|599.8|597.2|599.42|596.82|0
1646774630000|2022-03-08 21:23:50|599.67|597.07|599.67|597.07|599.92|597.32|599.67|597.07|0
1646774640000|2022-03-08 21:24:00|599.42|596.82|599.17|596.57|599.42|596.82|599.17|596.57|0
1646774650000|2022-03-08 21:24:10|599.05|596.45|598.92|596.32|599.05|596.45|598.92|596.32|0
1646774660000|2022-03-08 21:24:20|599.05|596.45|598.92|596.32|599.05|596.45|598.92|596.32|0
1646774670000|2022-03-08 21:24:30|598.8|596.2|598.92|596.32|598.92|596.32|598.8|596.2|0
1646774680000|2022-03-08 21:24:40|599.3|596.7|599.3|596.7|599.3|596.7|599.17|596.57|0
1646774690000|2022-03-08 21:24:50|599.42|596.82|599.05|596.45|599.42|596.82|598.92|596.32|0
1646774700000|2022-03-08 21:25:00|598.92|596.32|598.8|596.2|599.17|596.57|598.8|596.2|0
1646774710000|2022-03-08 21:25:10|598.92|596.32|598.67|596.07|599.17|596.57|598.67|596.07|0
1646774720000|2022-03-08 21:25:20|598.8|596.2|599.8|597.2|599.8|597.2|598.8|596.2|0
1646774730000|2022-03-08 21:25:30|599.67|597.07|599.17|596.57|599.67|597.07|599.17|596.57|0
1646774740000|2022-03-08 21:25:40|599.3|596.7|600.05|597.45|600.05|597.45|599.3|596.7|0
1646774750000|2022-03-08 21:25:50|599.92|597.32|600.17|597.57|600.17|597.57|599.92|597.32|0
1646774770000|2022-03-08 21:26:10|600.42|597.82|600.55|597.95|600.55|597.95|600.17|597.57|0
1646774780000|2022-03-08 21:26:20|600.67|598.07|600.17|597.57|600.67|598.07|600.17|597.57|0
1646774790000|2022-03-08 21:26:30|600.05|597.45|599.42|596.82|600.05|597.45|599.42|596.82|0
1646774800000|2022-03-08 21:26:40|599.05|596.45|598.67|596.07|599.17|596.57|598.67|596.07|0
1646774810000|2022-03-08 21:26:50|598.55|595.95|598.55|595.95|598.67|596.07|598.55|595.95|0
1646774820000|2022-03-08 21:27:00|598.42|595.82|598.92|596.32|598.92|596.32|598.42|595.82|0
1646774830000|2022-03-08 21:27:10|598.67|596.07|599.17|596.57|599.17|596.57|598.67|596.07|0
1646774840000|2022-03-08 21:27:20|599.67|597.07|599.42|596.82|599.67|597.07|599.42|596.82|0
1646774860000|2022-03-08 21:27:40|599.67|597.07|598.92|596.32|599.67|597.07|598.92|596.32|0
1646774880000|2022-03-08 21:28:00|599.17|596.57|598.92|596.32|599.17|596.57|598.92|596.32|0
1646774890000|2022-03-08 21:28:10|599.05|596.45|598.92|596.32|599.05|596.45|598.92|596.32|0
1646774900000|2022-03-08 21:28:20|599.05|596.45|599.05|596.45|599.05|596.45|599.05|596.45|0
1646774910000|2022-03-08 21:28:30|599.17|596.57|598.92|596.32|599.17|596.57|598.92|596.32|0
1646774920000|2022-03-08 21:28:40|598.67|596.07|599.17|596.57|599.17|596.57|598.67|596.07|0
1646774930000|2022-03-08 21:28:50|599.05|596.45|598.67|596.07|599.05|596.45|598.67|596.07|0
1646774940000|2022-03-08 21:29:00|598.8|596.2|598.8|596.2|598.8|596.2|598.55|595.95|0
1646774950000|2022-03-08 21:29:10|598.92|596.32|599.17|596.57|599.17|596.57|598.92|596.32|0
1646774960000|2022-03-08 21:29:20|598.8|596.2|598.55|595.95|598.8|596.2|598.55|595.95|0
1646774970000|2022-03-08 21:29:30|598.42|595.82|598.17|595.57|598.55|595.95|598.17|595.57|0
1646774980000|2022-03-08 21:29:40|598.05|595.45|598.05|595.45|598.05|595.45|598.05|595.45|0
1646774990000|2022-03-08 21:29:50|598.17|595.57|597.8|595.2|598.17|595.57|597.8|595.2|0
1646775000000|2022-03-08 21:30:00|597.67|595.07|597.92|595.32|597.92|595.32|597.42|594.82|0
1646775010000|2022-03-08 21:30:10|598.17|595.57|598.42|595.82|598.42|595.82|598.17|595.57|0
1646775020000|2022-03-08 21:30:20|598.3|595.7|598.67|596.07|598.67|596.07|598.3|595.7|0
1646775030000|2022-03-08 21:30:30|598.42|595.82|599.17|596.57|599.17|596.57|598.42|595.82|0
1646775040000|2022-03-08 21:30:40|598.92|596.32|598.92|596.32|598.92|596.32|598.8|596.2|0
1646775050000|2022-03-08 21:30:50|598.8|596.2|599.05|596.45|599.17|596.57|598.8|596.2|0
1646775060000|2022-03-08 21:31:00|598.8|596.2|598.42|595.82|598.8|596.2|598.42|595.82|0
1646775070000|2022-03-08 21:31:10|598.55|595.95|598.8|596.2|598.8|596.2|598.55|595.95|0
1646775080000|2022-03-08 21:31:20|598.55|595.95|598.67|596.07|598.8|596.2|598.55|595.95|0
1646775090000|2022-03-08 21:31:30|598.8|596.2|599.17|596.57|599.17|596.57|598.8|596.2|0
1646775100000|2022-03-08 21:31:40|599.42|596.82|599.42|596.82|599.42|596.82|599.42|596.82|0
1646775110000|2022-03-08 21:31:50|599.17|596.57|599.3|596.7|599.3|596.7|599.17|596.57|0
1646775130000|2022-03-08 21:32:10|599.17|596.57|599.42|596.82|599.42|596.82|599.05|596.45|0
1646775140000|2022-03-08 21:32:20|599.17|596.57|599.42|596.82|599.42|596.82|599.17|596.57|0
1646775150000|2022-03-08 21:32:30|599.17|596.57|599.17|596.57|599.42|596.82|599.17|596.57|0
1646775170000|2022-03-08 21:32:50|599.3|596.7|598.92|596.32|599.3|596.7|598.92|596.32|0
1646775180000|2022-03-08 21:33:00|599.05|596.45|598.8|596.2|599.05|596.45|598.55|595.95|0
1646775190000|2022-03-08 21:33:10|598.92|596.32|598.92|596.32|598.92|596.32|598.92|596.32|0
1646775210000|2022-03-08 21:33:30|599.05|596.45|599.3|596.7|599.3|596.7|599.05|596.45|0
1646775220000|2022-03-08 21:33:40|600.3|597.7|600.42|597.82|600.67|598.07|600.3|597.7|0
1646775230000|2022-03-08 21:33:50|600.67|598.07|600.42|597.82|600.67|598.07|600.42|597.82|0
1646775250000|2022-03-08 21:34:10|599.92|597.32|599.67|597.07|599.92|597.32|599.67|597.07|0
1646775260000|2022-03-08 21:34:20|599.8|597.2|599.17|596.57|599.8|597.2|599.17|596.57|0
1646775270000|2022-03-08 21:34:30|599.05|596.45|599.92|597.32|600.05|597.45|599.05|596.45|0
1646775280000|2022-03-08 21:34:40|600.05|597.45|599.92|597.32|600.17|597.57|599.92|597.32|0
1646775290000|2022-03-08 21:34:50|600.05|597.45|600.17|597.57|600.17|597.57|600.05|597.45|0
1646775300000|2022-03-08 21:35:00|600.42|597.82|599.92|597.32|600.55|597.95|599.92|597.32|0
1646775310000|2022-03-08 21:35:10|600.05|597.45|600.05|597.45|600.05|597.45|600.05|597.45|0
1646775320000|2022-03-08 21:35:20|600.3|597.7|600.05|597.45|600.3|597.7|600.05|597.45|0
1646775330000|2022-03-08 21:35:30|600.17|597.57|600.42|597.82|600.42|597.82|600.05|597.45|0
1646775340000|2022-03-08 21:35:40|600.05|597.45|599.92|597.32|600.05|597.45|599.8|597.2|0
1646775350000|2022-03-08 21:35:50|600.05|597.45|599.67|597.07|600.05|597.45|599.67|597.07|0
1646775360000|2022-03-08 21:36:00|599.42|596.82|598.92|596.32|599.42|596.82|598.92|596.32|0
1646775370000|2022-03-08 21:36:10|599.05|596.45|599.05|596.45|599.05|596.45|598.92|596.32|0
1646775380000|2022-03-08 21:36:20|599.17|596.57|599.17|596.57|599.17|596.57|599.17|596.57|0
1646775390000|2022-03-08 21:36:30|599.3|596.7|599.42|596.82|599.42|596.82|599.3|596.7|0
1646775400000|2022-03-08 21:36:40|599.67|597.07|599.55|596.95|599.67|597.07|599.42|596.82|0
1646775410000|2022-03-08 21:36:50|600.05|597.45|600.05|597.45|600.05|597.45|600.05|597.45|0
1646775420000|2022-03-08 21:37:00|599.92|597.32|600.42|597.82|600.42|597.82|599.8|597.2|0
1646775430000|2022-03-08 21:37:10|600.55|597.95|600.55|597.95|600.67|598.07|600.42|597.82|0
1646775440000|2022-03-08 21:37:20|600.42|597.82|600.3|597.7|600.42|597.82|600.3|597.7|0
1646775450000|2022-03-08 21:37:30|600.42|597.82|600.3|597.7|600.42|597.82|600.3|597.7|0
1646775460000|2022-03-08 21:37:40|600.05|597.45|600.17|597.57|600.17|597.57|600.05|597.45|0
1646775470000|2022-03-08 21:37:50|599.92|597.32|600.05|597.45|600.05|597.45|599.92|597.32|0
1646775480000|2022-03-08 21:38:00|600.17|597.57|600.17|597.57|600.17|597.57|600.17|597.57|0
1646775500000|2022-03-08 21:38:20|600.05|597.45|599.92|597.32|600.05|597.45|599.92|597.32|0
1646775510000|2022-03-08 21:38:30|600.05|597.45|599.55|596.95|600.05|597.45|599.55|596.95|0
1646775520000|2022-03-08 21:38:40|599.42|596.82|599.42|596.82|599.42|596.82|599.42|596.82|0
1646775530000|2022-03-08 21:38:50|599.67|597.07|599.67|597.07|599.67|597.07|599.67|597.07|0
1646775540000|2022-03-08 21:39:00|599.8|597.2|600.05|597.45|600.05|597.45|599.67|597.07|0
1646775550000|2022-03-08 21:39:10|600.17|597.57|600.42|597.82|600.42|597.82|600.17|597.57|0
1646775560000|2022-03-08 21:39:20|600.67|598.07|600.67|598.07|600.67|598.07|600.67|598.07|0
1646775570000|2022-03-08 21:39:30|600.8|598.2|600.92|598.32|600.92|598.32|600.67|598.07|0
1646775580000|2022-03-08 21:39:40|600.67|598.07|600.67|598.07|600.67|598.07|600.67|598.07|0
1646775590000|2022-03-08 21:39:50|600.92|598.32|601.17|598.57|601.17|598.57|600.92|598.32|0
1646775600000|2022-03-08 21:40:00|600.92|598.32|600.42|597.82|600.92|598.32|600.42|597.82|0
1646775610000|2022-03-08 21:40:10|600.67|598.07|600.92|598.32|600.92|598.32|600.67|598.07|0
1646775620000|2022-03-08 21:40:20|601.17|598.57|601.17|598.57|601.17|598.57|601.17|598.57|0
1646775630000|2022-03-08 21:40:30|600.55|597.95|601.17|598.57|601.17|598.57|600.42|597.82|0
1646775640000|2022-03-08 21:40:40|601.42|598.82|601.42|598.82|601.42|598.82|601.42|598.82|0
1646775650000|2022-03-08 21:40:50|601.55|598.95|601.17|598.57|601.67|599.07|601.17|598.57|0
1646775660000|2022-03-08 21:41:00|601.42|598.82|601.42|598.82|601.55|598.95|601.42|598.82|0
1646775670000|2022-03-08 21:41:10|601.67|599.07|601.55|598.95|601.67|599.07|601.55|598.95|0
1646775680000|2022-03-08 21:41:20|601.42|598.82|601.42|598.82|601.55|598.95|601.42|598.82|0
1646775690000|2022-03-08 21:41:30|601.67|599.07|601.8|599.2|601.92|599.32|601.67|599.07|0
1646775700000|2022-03-08 21:41:40|601.67|599.07|601.67|599.07|601.67|599.07|601.42|598.82|0
1646775710000|2022-03-08 21:41:50|601.42|598.82|601.67|599.07|601.67|599.07|601.42|598.82|0
1646775720000|2022-03-08 21:42:00|601.42|598.82|601.92|599.32|601.92|599.32|601.42|598.82|0
1646775730000|2022-03-08 21:42:10|601.8|599.2|601.92|599.32|601.92|599.32|601.8|599.2|0
1646775740000|2022-03-08 21:42:20|602.17|599.57|602.17|599.57|602.17|599.57|602.17|599.57|0
1646775750000|2022-03-08 21:42:30|602.42|599.82|602.42|599.82|602.42|599.82|602.42|599.82|0
1646775760000|2022-03-08 21:42:40|602.67|600.07|602.67|600.07|602.67|600.07|602.42|599.82|0
1646775770000|2022-03-08 21:42:50|602.92|600.32|600.67|598.07|602.92|600.32|600.67|598.07|0
1646775780000|2022-03-08 21:43:00|600.8|598.2|600.67|598.07|600.8|598.2|600.67|598.07|0
1646775790000|2022-03-08 21:43:10|600.8|598.2|601.42|598.82|601.42|598.82|600.8|598.2|0
1646775800000|2022-03-08 21:43:20|601.3|598.7|601.42|598.82|601.42|598.82|601.3|598.7|0
1646775810000|2022-03-08 21:43:30|601.55|598.95|602.17|599.57|602.17|599.57|601.55|598.95|0
1646775830000|2022-03-08 21:43:50|602.42|599.82|601.67|599.07|602.42|599.82|601.67|599.07|0
1646775840000|2022-03-08 21:44:00|601.42|598.82|601.17|598.57|601.42|598.82|601.17|598.57|0
1646775850000|2022-03-08 21:44:10|601.42|598.82|601.42|598.82|601.42|598.82|601.42|598.82|0
1646775860000|2022-03-08 21:44:20|601.67|599.07|601.42|598.82|601.67|599.07|601.42|598.82|0
1646775870000|2022-03-08 21:44:30|601.67|599.07|601.92|599.32|601.92|599.32|601.67|599.07|0
1646775880000|2022-03-08 21:44:40|602.17|599.57|602.17|599.57|602.17|599.57|602.17|599.57|0
1646775900000|2022-03-08 21:45:00|601.92|599.32|601.8|599.2|601.92|599.32|601.42|598.82|0
1646775910000|2022-03-08 21:45:10|601.67|599.07|601.67|599.07|601.67|599.07|601.67|599.07|0
1646775920000|2022-03-08 21:45:20|601.8|599.2|601.8|599.2|601.8|599.2|601.8|599.2|0
1646775930000|2022-03-08 21:45:30|601.67|599.07|602.17|599.57|602.17|599.57|601.67|599.07|0
1646775970000|2022-03-08 21:46:10|602.67|600.07|602.67|600.07|602.67|600.07|602.67|600.07|0
1646775980000|2022-03-08 21:46:20|602.8|600.2|602.67|600.07|602.8|600.2|602.67|600.07|0
1646775990000|2022-03-08 21:46:30|602.8|600.2|602.67|600.07|602.8|600.2|602.67|600.07|0
1646776000000|2022-03-08 21:46:40|602.42|599.82|602.42|599.82|602.42|599.82|602.42|599.82|0
1646776010000|2022-03-08 21:46:50|602.17|599.57|602.3|599.7|602.3|599.7|601.92|599.32|0
1646776020000|2022-03-08 21:47:00|602.17|599.57|602.42|599.82|602.42|599.82|602.17|599.57|0
1646776030000|2022-03-08 21:47:10|602.67|600.07|602.42|599.82|602.67|600.07|602.42|599.82|0
1646776040000|2022-03-08 21:47:20|602.55|599.95|602.67|600.07|602.67|600.07|602.55|599.95|0
1646776060000|2022-03-08 21:47:40|602.42|599.82|601.92|599.32|602.42|599.82|601.92|599.32|0
1646776070000|2022-03-08 21:47:50|602.05|599.45|602.05|599.45|602.05|599.45|602.05|599.45|0
1646776080000|2022-03-08 21:48:00|601.92|599.32|601.67|599.07|601.92|599.32|601.67|599.07|0
1646776090000|2022-03-08 21:48:10|601.92|599.32|601.8|599.2|601.92|599.32|601.8|599.2|0
1646776100000|2022-03-08 21:48:20|601.92|599.32|601.92|599.32|602.05|599.45|601.92|599.32|0
1646776110000|2022-03-08 21:48:30|601.67|599.07|601.92|599.32|601.92|599.32|601.67|599.07|0
1646776120000|2022-03-08 21:48:40|602.05|599.45|602.17|599.57|602.17|599.57|601.92|599.32|0
1646776130000|2022-03-08 21:48:50|601.42|598.82|600.92|598.32|601.42|598.82|600.92|598.32|0
1646776140000|2022-03-08 21:49:00|600.42|597.82|600.05|597.45|600.42|597.82|600.05|597.45|0
1646776150000|2022-03-08 21:49:10|600.42|597.82|600.17|597.57|600.42|597.82|600.17|597.57|0
1646776160000|2022-03-08 21:49:20|599.92|597.32|599.42|596.82|599.92|597.32|599.42|596.82|0
1646776170000|2022-03-08 21:49:30|599.17|596.57|599.17|596.57|599.17|596.57|598.92|596.32|0
1646776190000|2022-03-08 21:49:50|599.05|596.45|598.3|595.7|599.05|596.45|598.3|595.7|0
1646776200000|2022-03-08 21:50:00|598.92|596.32|599.05|596.45|599.05|596.45|598.55|595.95|0
1646776210000|2022-03-08 21:50:10|598.92|596.32|598.3|595.7|598.92|596.32|598.3|595.7|0
1646776230000|2022-03-08 21:50:30|598.17|595.57|597.92|595.32|598.17|595.57|597.92|595.32|0
1646776240000|2022-03-08 21:50:40|597.8|595.2|596.55|593.95|597.8|595.2|596.17|593.57|0
1646776250000|2022-03-08 21:50:50|596.8|594.2|596.8|594.2|596.92|594.32|596.8|594.2|0
1646776260000|2022-03-08 21:51:00|596.92|594.32|596.17|593.57|596.92|594.32|596.17|593.57|0
1646776270000|2022-03-08 21:51:10|596.3|593.7|596.17|593.57|596.3|593.7|596.05|593.45|0
1646776280000|2022-03-08 21:51:20|596.05|593.45|595.8|593.2|596.05|593.45|595.67|593.07|0
1646776290000|2022-03-08 21:51:30|595.92|593.32|595.55|592.95|595.92|593.32|595.42|592.82|0
1646776300000|2022-03-08 21:51:40|595.67|593.07|595.42|592.82|595.67|593.07|595.42|592.82|0
1646776310000|2022-03-08 21:51:50|596.05|593.45|596.05|593.45|596.05|593.45|596.05|593.45|0
1646776320000|2022-03-08 21:52:00|595.92|593.32|595.67|593.07|595.92|593.32|595.55|592.95|0
1646776330000|2022-03-08 21:52:10|595.55|592.95|597.17|594.57|597.3|594.7|595.55|592.95|0
1646776340000|2022-03-08 21:52:20|597.8|595.2|598.17|595.57|598.17|595.57|597.42|594.82|0
1646776350000|2022-03-08 21:52:30|597.92|595.32|598.42|595.82|598.42|595.82|597.92|595.32|0
1646776360000|2022-03-08 21:52:40|598.92|596.32|598.17|595.57|598.92|596.32|598.17|595.57|0
1646776370000|2022-03-08 21:52:50|597.55|594.95|597.55|594.95|598.3|595.7|597.55|594.95|0
1646776380000|2022-03-08 21:53:00|597.05|594.45|597.3|594.7|597.3|594.7|596.42|593.82|0
1646776390000|2022-03-08 21:53:10|597.42|594.82|598.55|595.95|598.55|595.95|597.17|594.57|0
1646776400000|2022-03-08 21:53:20|598.8|596.2|598.67|596.07|598.8|596.2|598.42|595.82|0
1646776410000|2022-03-08 21:53:30|598.55|595.95|598.55|595.95|598.67|596.07|598.17|595.57|0
1646776420000|2022-03-08 21:53:40|598.42|595.82|598.42|595.82|598.42|595.82|598.42|595.82|0
1646776430000|2022-03-08 21:53:50|598.3|595.7|598.8|596.2|598.8|596.2|598.3|595.7|0
1646776440000|2022-03-08 21:54:00|598.55|595.95|598.55|595.95|598.55|595.95|598.55|595.95|0
1646776450000|2022-03-08 21:54:10|598.42|595.82|598.3|595.7|598.42|595.82|598.3|595.7|0
1646776460000|2022-03-08 21:54:20|598.42|595.82|598.42|595.82|598.42|595.82|598.42|595.82|0
1646776470000|2022-03-08 21:54:30|598.17|595.57|597.8|595.2|598.17|595.57|597.8|595.2|0
1646776480000|2022-03-08 21:54:40|597.92|595.32|598.3|595.7|598.3|595.7|597.8|595.2|0
1646776490000|2022-03-08 21:54:50|598.42|595.82|598.17|595.57|598.42|595.82|598.17|595.57|0
1646776500000|2022-03-08 21:55:00|598.05|595.45|598.05|595.45|598.05|595.45|597.92|595.32|0
1646776510000|2022-03-08 21:55:10|597.92|595.32|598.17|595.57|598.17|595.57|597.92|595.32|0
1646776520000|2022-03-08 21:55:20|598.05|595.45|598.42|595.82|598.42|595.82|598.05|595.45|0
1646776530000|2022-03-08 21:55:30|598.3|595.7|598.8|596.2|598.8|596.2|598.3|595.7|0
1646776540000|2022-03-08 21:55:40|598.92|596.32|599.05|596.45|599.05|596.45|598.92|596.32|0
1646776550000|2022-03-08 21:55:50|599.3|596.7|599.67|597.07|599.67|597.07|599.3|596.7|0
1646776560000|2022-03-08 21:56:00|599.8|597.2|599.67|597.07|599.8|597.2|599.67|597.07|0
1646776570000|2022-03-08 21:56:10|600.05|597.45|600.42|597.82|600.42|597.82|599.92|597.32|0
1646776580000|2022-03-08 21:56:20|600.05|597.45|600.05|597.45|600.17|597.57|600.05|597.45|0
1646776590000|2022-03-08 21:56:30|599.92|597.32|599.55|596.95|599.92|597.32|599.55|596.95|0
1646776600000|2022-03-08 21:56:40|599.17|596.57|598.8|596.2|599.17|596.57|598.8|596.2|0
1646776610000|2022-03-08 21:56:50|599.05|596.45|599.67|597.07|599.67|597.07|599.05|596.45|0
1646776620000|2022-03-08 21:57:00|599.55|596.95|600.05|597.45|600.05|597.45|599.42|596.82|0
1646776630000|2022-03-08 21:57:10|599.17|596.57|599.3|596.7|599.3|596.7|598.92|596.32|0
1646776640000|2022-03-08 21:57:20|599.42|596.82|599.92|597.32|599.92|597.32|599.42|596.82|0
1646776650000|2022-03-08 21:57:30|599.8|597.2|599.55|596.95|599.8|597.2|599.55|596.95|0
1646776660000|2022-03-08 21:57:40|599.42|596.82|598.8|596.2|599.42|596.82|598.8|596.2|0
1646776680000|2022-03-08 21:58:00|599.42|596.82|599.17|596.57|599.42|596.82|599.17|596.57|0
1646776690000|2022-03-08 21:58:10|599.42|596.82|598.92|596.32|599.42|596.82|598.92|596.32|0
1646776700000|2022-03-08 21:58:20|598.67|596.07|598.17|595.57|598.67|596.07|598.17|595.57|0
1646776710000|2022-03-08 21:58:30|598.05|595.45|597.42|594.82|598.05|595.45|597.42|594.82|0
1646776720000|2022-03-08 21:58:40|597.17|594.57|597.05|594.45|597.17|594.57|596.92|594.32|0
1646776730000|2022-03-08 21:58:50|597.42|594.82|597.3|594.7|597.42|594.82|597.3|594.7|0
1646776740000|2022-03-08 21:59:00|597.17|594.57|597.05|594.45|597.17|594.57|597.05|594.45|0
1646776750000|2022-03-08 21:59:10|597.17|594.57|596.92|594.32|597.17|594.57|596.92|594.32|0
1646776760000|2022-03-08 21:59:20|597.05|594.45|597.17|594.57|597.17|594.57|596.92|594.32|0
1646776770000|2022-03-08 21:59:30|597.67|595.07|597.3|594.7|597.67|595.07|597.3|594.7|0
1646776780000|2022-03-08 21:59:40|597.17|594.57|597.17|594.57|597.17|594.57|597.17|594.57|0
1646776790000|2022-03-08 21:59:50|597.55|594.95|599.05|596.45|599.05|596.45|597.55|594.95|0
1646776800000|2022-03-08 22:00:00|598.29|595.69|599.1|596.5|599.1|596.5|598.29|595.69|0
1646776810000|2022-03-08 22:00:10|599.06|596.46|599.06|596.46|599.06|596.46|599.06|596.46|0
1646776820000|2022-03-08 22:00:20|599.46|596.86|599.13|596.53|599.46|596.86|599.13|596.53|0
1646776830000|2022-03-08 22:00:30|599.24|596.64|599.24|596.64|599.24|596.64|599.24|596.64|0
1646776840000|2022-03-08 22:00:40|599.13|596.53|599.06|596.46|599.13|596.53|599.06|596.46|0
1646776870000|2022-03-08 22:01:10|599.1|596.5|599.1|596.5|599.1|596.5|599.1|596.5|0
1646776900000|2022-03-08 22:01:40|599.02|596.42|599.02|596.42|599.02|596.42|599.02|596.42|0
1646776920000|2022-03-08 22:02:00|599.1|596.5|599.1|596.5|599.1|596.5|599.1|596.5|0
1646776930000|2022-03-08 22:02:10|599.06|596.46|599.02|596.42|599.06|596.46|599.02|596.42|0
1646776940000|2022-03-08 22:02:20|599.06|596.46|599.02|596.42|599.06|596.46|599.02|596.42|0
1646776960000|2022-03-08 22:02:40|599.06|596.46|599.21|596.61|599.21|596.61|599.06|596.46|0
1646777020000|2022-03-08 22:03:40|599.06|596.46|598.95|596.35|599.06|596.46|598.95|596.35|0
1646777030000|2022-03-08 22:03:50|599.02|596.42|598.99|596.39|599.02|596.42|598.99|596.39|0
1646777040000|2022-03-08 22:04:00|598.77|596.17|598.73|596.13|598.77|596.17|598.73|596.13|0
1646777070000|2022-03-08 22:04:30|598.88|596.28|598.88|596.28|598.88|596.28|598.88|596.28|0
1646777090000|2022-03-08 22:04:50|598.84|596.24|598.7|596.1|598.84|596.24|598.7|596.1|0
1646777110000|2022-03-08 22:05:10|598.91|596.31|598.99|596.39|598.99|596.39|598.91|596.31|0
1646777130000|2022-03-08 22:05:30|598.91|596.31|598.91|596.31|598.91|596.31|598.91|596.31|0
1646777140000|2022-03-08 22:05:40|598.84|596.24|598.84|596.24|598.84|596.24|598.84|596.24|0
1646777150000|2022-03-08 22:05:50|599.06|596.46|599.06|596.46|599.06|596.46|599.06|596.46|0
1646777160000|2022-03-08 22:06:00|599.02|596.42|599.02|596.42|599.02|596.42|599.02|596.42|0
1646777170000|2022-03-08 22:06:10|599.13|596.53|599.13|596.53|599.13|596.53|599.13|596.53|0
1646777180000|2022-03-08 22:06:20|599.17|596.57|599.17|596.57|599.17|596.57|599.17|596.57|0
1646777190000|2022-03-08 22:06:30|599.13|596.53|599.13|596.53|599.13|596.53|599.13|596.53|0
1646777210000|2022-03-08 22:06:50|599.32|596.72|599.32|596.72|599.32|596.72|599.32|596.72|0
1646777230000|2022-03-08 22:07:10|600.04|597.44|600.04|597.44|600.04|597.44|600.04|597.44|0
1646777240000|2022-03-08 22:07:20|600.22|597.62|600.04|597.44|600.22|597.62|600.04|597.44|0
1646777360000|2022-03-08 22:09:20|600.4|597.8|600.4|597.8|600.4|597.8|600.4|597.8|0
1646777410000|2022-03-08 22:10:10|600.37|597.77|600.37|597.77|600.37|597.77|600.37|597.77|0
1646777480000|2022-03-08 22:11:20|600.04|597.44|600.15|597.55|600.15|597.55|600.04|597.44|0
1646777490000|2022-03-08 22:11:30|600.18|597.58|600.18|597.58|600.18|597.58|600.18|597.58|0
1646777500000|2022-03-08 22:11:40|599.93|597.33|599.93|597.33|599.93|597.33|599.93|597.33|0
1646777510000|2022-03-08 22:11:50|599.64|597.04|599.71|597.11|599.71|597.11|599.64|597.04|0
1646777540000|2022-03-08 22:12:20|599.57|596.97|599.57|596.97|599.57|596.97|599.57|596.97|0
1646777560000|2022-03-08 22:12:40|599.53|596.93|599.21|596.61|600.04|597.44|599.21|596.61|0
1646777580000|2022-03-08 22:13:00|599.1|596.5|598.84|596.24|599.1|596.5|598.84|596.24|0
1646777590000|2022-03-08 22:13:10|599.1|596.5|599.13|596.53|600.37|597.77|599.1|596.5|0
1646777600000|2022-03-08 22:13:20|598.59|595.99|598.59|595.99|598.59|595.99|598.59|595.99|0
1646777610000|2022-03-08 22:13:30|598.22|595.62|598.59|595.99|598.84|596.24|598.22|595.62|0
1646777630000|2022-03-08 22:13:50|600.04|597.44|600.04|597.44|600.04|597.44|600.04|597.44|0
1646777640000|2022-03-08 22:14:00|598.4|595.8|598.59|595.99|598.59|595.99|598.4|595.8|0
1646777650000|2022-03-08 22:14:10|598.44|595.84|598.62|596.02|599.93|597.33|598.44|595.84|0
1646777670000|2022-03-08 22:14:30|598.95|596.35|598.95|596.35|598.95|596.35|598.95|596.35|0
1646777680000|2022-03-08 22:14:40|599.21|596.61|599.21|596.61|599.21|596.61|599.21|596.61|0
1646777720000|2022-03-08 22:15:20|599.1|596.5|599.1|596.5|599.1|596.5|599.1|596.5|0
1646777730000|2022-03-08 22:15:30|599.64|597.04|599.71|597.11|599.71|597.11|599.64|597.04|0
1646777830000|2022-03-08 22:17:10|599.06|596.46|599.06|596.46|599.06|596.46|599.06|596.46|0
1646777840000|2022-03-08 22:17:20|599.57|596.97|599.57|596.97|599.57|596.97|599.57|596.97|0
1646777880000|2022-03-08 22:18:00|599.02|596.42|599.57|596.97|599.57|596.97|599.02|596.42|0
1646777900000|2022-03-08 22:18:20|599.5|596.9|598.88|596.28|599.5|596.9|598.88|596.28|0
1646777910000|2022-03-08 22:18:30|599.1|596.5|599.1|596.5|599.1|596.5|599.1|596.5|0
1646777920000|2022-03-08 22:18:40|599.24|596.64|599.24|596.64|599.24|596.64|599.24|596.64|0
1646777940000|2022-03-08 22:19:00|599.64|597.04|599.21|596.61|599.64|597.04|599.21|596.61|0
1646777980000|2022-03-08 22:19:40|599.1|596.5|598.99|596.39|599.68|597.08|598.99|596.39|0
1646778000000|2022-03-08 22:20:00|598.84|596.24|599.64|597.04|599.64|597.04|598.84|596.24|0
1646778010000|2022-03-08 22:20:10|599.68|597.08|599.68|597.08|599.68|597.08|599.68|597.08|0
1646778050000|2022-03-08 22:20:50|599.1|596.5|599.1|596.5|599.1|596.5|599.1|596.5|0
1646778070000|2022-03-08 22:21:10|599.13|596.53|599.13|596.53|599.13|596.53|599.13|596.53|0
1646778080000|2022-03-08 22:21:20|598.59|595.99|598.59|595.99|598.59|595.99|598.59|595.99|0
1646778100000|2022-03-08 22:21:40|598.22|595.62|598.22|595.62|598.22|595.62|598.22|595.62|0
1646778110000|2022-03-08 22:21:50|598.84|596.24|599.64|597.04|599.64|597.04|598.84|596.24|0
1646778120000|2022-03-08 22:22:00|598.59|595.99|598.59|595.99|598.59|595.99|598.59|595.99|0
1646778170000|2022-03-08 22:22:50|598.4|595.8|598.4|595.8|598.4|595.8|598.4|595.8|0
1646778180000|2022-03-08 22:23:00|598.59|595.99|598.59|595.99|598.59|595.99|598.59|595.99|0
1646778190000|2022-03-08 22:23:10|598.44|595.84|598.44|595.84|598.44|595.84|598.44|595.84|0
1646778200000|2022-03-08 22:23:20|598.62|596.02|598.62|596.02|598.62|596.02|598.62|596.02|0
1646778210000|2022-03-08 22:23:30|599.57|596.97|599.57|596.97|599.57|596.97|599.57|596.97|0
1646778250000|2022-03-08 22:24:10|598.95|596.35|598.95|596.35|598.95|596.35|598.95|596.35|0
1646778260000|2022-03-08 22:24:20|599.21|596.61|599.21|596.61|599.21|596.61|599.21|596.61|0
1646778270000|2022-03-08 22:24:30|599.71|597.11|599.71|597.11|599.71|597.11|599.71|597.11|0
1646778300000|2022-03-08 22:25:00|599.97|597.37|599.97|597.37|599.97|597.37|599.97|597.37|0
1646778320000|2022-03-08 22:25:20|599.1|596.5|599.1|596.5|599.1|596.5|599.1|596.5|0
1646778340000|2022-03-08 22:25:40|599.06|596.46|599.02|596.42|599.06|596.46|599.02|596.42|0
1646778350000|2022-03-08 22:25:50|600.07|597.47|599.64|597.04|600.07|597.47|598.88|596.28|0
1646778360000|2022-03-08 22:26:00|599.68|597.08|599.68|597.08|599.68|597.08|599.68|597.08|0
1646778380000|2022-03-08 22:26:20|600.33|597.73|600.33|597.73|600.33|597.73|600.33|597.73|0
1646778390000|2022-03-08 22:26:30|599.64|597.04|599.64|597.04|599.64|597.04|599.64|597.04|0
1646778420000|2022-03-08 22:27:00|600.29|597.69|600.29|597.69|600.29|597.69|600.29|597.69|0
1646778440000|2022-03-08 22:27:20|599.57|596.97|599.57|596.97|599.57|596.97|599.57|596.97|0
1646778460000|2022-03-08 22:27:40|600.26|597.66|600.26|597.66|600.26|597.66|600.26|597.66|0
1646778470000|2022-03-08 22:27:50|599.71|597.11|599.71|597.11|599.71|597.11|599.71|597.11|0
1646778480000|2022-03-08 22:28:00|599.97|597.37|599.97|597.37|599.97|597.37|599.97|597.37|0
1646778490000|2022-03-08 22:28:10|600.22|597.62|600.22|597.62|600.22|597.62|600.22|597.62|0
1646778510000|2022-03-08 22:28:30|600.07|597.47|600.07|597.47|600.07|597.47|600.07|597.47|0
1646778540000|2022-03-08 22:29:00|600.33|597.73|600.33|597.73|600.33|597.73|600.33|597.73|0
1646778550000|2022-03-08 22:29:10|600.26|597.66|600.22|597.62|600.26|597.66|600.22|597.62|0
1646778570000|2022-03-08 22:29:30|600.29|597.69|600.29|597.69|600.29|597.69|600.29|597.69|0
1646778590000|2022-03-08 22:29:50|600.26|597.66|600.22|597.62|600.26|597.66|600.22|597.62|0
1646778600000|2022-03-08 22:30:00|600.07|597.47|600.26|597.66|600.26|597.66|600.07|597.47|0
1646778620000|2022-03-08 22:30:20|600.04|597.44|600.04|597.44|600.04|597.44|600.04|597.44|0
1646778630000|2022-03-08 22:30:30|600.07|597.47|600.18|597.58|600.18|597.58|600.07|597.47|0
1646778660000|2022-03-08 22:31:00|600.22|597.62|600.22|597.62|600.22|597.62|600.22|597.62|0
1646778710000|2022-03-08 22:31:50|600.59|597.99|600.59|597.99|600.59|597.99|600.59|597.99|0
1646778720000|2022-03-08 22:32:00|600.55|597.95|600.55|597.95|600.55|597.95|600.55|597.95|0
1646778730000|2022-03-08 22:32:10|600.51|597.91|600.26|597.66|600.51|597.91|600.26|597.66|0
1646778740000|2022-03-08 22:32:20|600.22|597.62|600.07|597.47|600.26|597.66|600.07|597.47|0
1646778750000|2022-03-08 22:32:30|600.18|597.58|600.51|597.91|600.51|597.91|600.18|597.58|0
1646778840000|2022-03-08 22:34:00|600.48|597.88|600.48|597.88|600.48|597.88|600.48|597.88|0
1646778850000|2022-03-08 22:34:10|600.44|597.84|600.44|597.84|600.44|597.84|600.44|597.84|0
1646778870000|2022-03-08 22:34:30|600.4|597.8|600.4|597.8|600.4|597.8|600.4|597.8|0
1646778890000|2022-03-08 22:34:50|600.37|597.77|600.37|597.77|600.37|597.77|600.37|597.77|0
1646778960000|2022-03-08 22:36:00|600.91|598.31|600.91|598.31|600.91|598.31|600.91|598.31|0
1646778970000|2022-03-08 22:36:10|600.95|598.35|601.1|598.5|601.1|598.5|600.95|598.35|0
1646779010000|2022-03-08 22:36:50|601.06|598.46|601.06|598.46|601.06|598.46|601.06|598.46|0
1646779080000|2022-03-08 22:38:00|601.02|598.42|601.02|598.42|601.02|598.42|601.02|598.42|0
1646779130000|2022-03-08 22:38:50|600.99|598.39|600.99|598.39|600.99|598.39|600.99|598.39|0
1646779150000|2022-03-08 22:39:10|600.95|598.35|600.95|598.35|600.95|598.35|600.95|598.35|0
1646779160000|2022-03-08 22:39:20|600.91|598.31|600.91|598.31|600.91|598.31|600.91|598.31|0
1646779180000|2022-03-08 22:39:40|600.95|598.35|600.95|598.35|600.95|598.35|600.95|598.35|0
1646779350000|2022-03-08 22:42:30|601.06|598.46|601.06|598.46|601.06|598.46|601.06|598.46|0
1646779360000|2022-03-08 22:42:40|601.17|598.57|601.17|598.57|601.17|598.57|601.17|598.57|0
1646779370000|2022-03-08 22:42:50|601.28|598.68|601.06|598.46|601.28|598.68|601.06|598.46|0
1646779410000|2022-03-08 22:43:30|601.1|598.5|601.1|598.5|601.1|598.5|601.1|598.5|0
1646779420000|2022-03-08 22:43:40|601.06|598.46|601.06|598.46|601.06|598.46|601.06|598.46|0
1646779630000|2022-03-08 22:47:10|601.1|598.5|601.1|598.5|601.1|598.5|601.1|598.5|0
1646779640000|2022-03-08 22:47:20|601.02|598.42|601.02|598.42|601.02|598.42|601.02|598.42|0
1646779660000|2022-03-08 22:47:40|600.99|598.39|600.99|598.39|600.99|598.39|600.99|598.39|0
1646779670000|2022-03-08 22:47:50|601.1|598.5|601.1|598.5|601.1|598.5|601.02|598.42|0
1646779680000|2022-03-08 22:48:00|601.06|598.46|601.1|598.5|601.1|598.5|601.06|598.46|0
1646779690000|2022-03-08 22:48:10|601.06|598.46|601.06|598.46|601.06|598.46|601.06|598.46|0
1646779700000|2022-03-08 22:48:20|600.91|598.31|600.91|598.31|600.91|598.31|600.91|598.31|0
1646779710000|2022-03-08 22:48:30|601.06|598.46|600|597.4|601.06|598.46|600|597.4|0
1646779720000|2022-03-08 22:48:40|599.97|597.37|600|597.4|600|597.4|599.97|597.37|0
1646779750000|2022-03-08 22:49:10|600.04|597.44|600.04|597.44|600.04|597.44|600.04|597.44|0
1646779830000|2022-03-08 22:50:30|600.8|598.2|600.22|597.62|600.88|598.28|600.22|597.62|0
1646779840000|2022-03-08 22:50:40|600.18|597.58|600.18|597.58|600.18|597.58|600.18|597.58|0
1646779850000|2022-03-08 22:50:50|600.26|597.66|600.22|597.62|600.26|597.66|600.22|597.62|0
1646779860000|2022-03-08 22:51:00|600.18|597.58|600.18|597.58|600.18|597.58|600.18|597.58|0
1646779880000|2022-03-08 22:51:20|600.22|597.62|600.55|597.95|600.55|597.95|600.22|597.62|0
1646779890000|2022-03-08 22:51:30|600.73|598.13|600.73|598.13|600.73|598.13|600.73|598.13|0
1646779910000|2022-03-08 22:51:50|600.77|598.17|600.77|598.17|600.77|598.17|600.77|598.17|0
1646779930000|2022-03-08 22:52:10|600.7|598.1|600.7|598.1|600.7|598.1|600.7|598.1|0
1646779950000|2022-03-08 22:52:30|600.77|598.17|600.77|598.17|600.77|598.17|600.77|598.17|0
1646779960000|2022-03-08 22:52:40|600.66|598.06|600.66|598.06|600.66|598.06|600.66|598.06|0
1646779990000|2022-03-08 22:53:10|600.62|598.02|600.62|598.02|600.62|598.02|600.62|598.02|0
1646780000000|2022-03-08 22:53:20|600.7|598.1|600.59|597.99|600.73|598.13|600.59|597.99|0
1646780010000|2022-03-08 22:53:30|600.8|598.2|600.8|598.2|600.8|598.2|600.8|598.2|0
1646780040000|2022-03-08 22:54:00|600.6|598|600.6|598|600.6|598|600.6|598|0
1646780050000|2022-03-08 22:54:10|600.53|597.93|600.53|597.93|600.53|597.93|600.53|597.93|0
1646780070000|2022-03-08 22:54:30|600.5|597.9|600.42|597.82|600.5|597.9|600.42|597.82|0
1646780090000|2022-03-08 22:54:50|600.39|597.79|600.42|597.82|600.42|597.82|600.39|597.79|0
1646780100000|2022-03-08 22:55:00|600.46|597.86|600.46|597.86|600.46|597.86|600.46|597.86|0
1646780110000|2022-03-08 22:55:10|600.42|597.82|600.5|597.9|600.5|597.9|600.42|597.82|0
1646780160000|2022-03-08 22:56:00|600.46|597.86|600.46|597.86|600.46|597.86|600.46|597.86|0
1646780180000|2022-03-08 22:56:20|600.5|597.9|600.5|597.9|600.5|597.9|600.5|597.9|0
1646780210000|2022-03-08 22:56:50|600.42|597.82|600.42|597.82|600.42|597.82|600.42|597.82|0
1646780220000|2022-03-08 22:57:00|600.39|597.79|600.39|597.79|600.39|597.79|600.39|597.79|0
1646780230000|2022-03-08 22:57:10|600.42|597.82|600.42|597.82|600.42|597.82|600.42|597.82|0
1646780240000|2022-03-08 22:57:20|600.5|597.9|600.5|597.9|600.5|597.9|600.5|597.9|0
1646780270000|2022-03-08 22:57:50|600.35|597.75|600.35|597.75|600.35|597.75|600.35|597.75|0
1646780290000|2022-03-08 22:58:10|600.42|597.82|600.42|597.82|600.42|597.82|600.42|597.82|0
1646780310000|2022-03-08 22:58:30|600.35|597.75|600.35|597.75|600.35|597.75|600.35|597.75|0
1646780330000|2022-03-08 22:58:50|600.5|597.9|600.5|597.9|600.5|597.9|600.5|597.9|0
1646780340000|2022-03-08 22:59:00|600.53|597.93|600.15|597.55|600.53|597.93|600.15|597.55|0
1646780350000|2022-03-08 22:59:10|600.3|597.7|600.3|597.7|600.3|597.7|600.3|597.7|0
1646780360000|2022-03-08 22:59:20|600.19|597.59|599.97|597.37|600.19|597.59|599.97|597.37|0
1646780370000|2022-03-08 22:59:30|599.78|597.18|599.57|596.97|599.78|597.18|599.57|596.97|0
1646780380000|2022-03-08 22:59:40|599.64|597.04|600.19|597.59|600.19|597.59|599.64|597.04|0
1646780390000|2022-03-08 22:59:50|599.6|597|599.6|597|599.6|597|599.6|597|0
1646780400000|2022-03-08 23:00:00|598.55|595.95|597.8|595.2|598.55|595.95|597.05|594.45|0
1646780410000|2022-03-08 23:00:10|596.42|593.82|595.92|593.32|596.42|593.82|595.55|592.95|0
1646780420000|2022-03-08 23:00:20|594.3|591.7|594.3|591.7|594.3|591.7|593.8|591.2|0
1646780430000|2022-03-08 23:00:30|593.55|590.95|593.05|590.45|594.55|591.95|593.05|590.45|0
1646780440000|2022-03-08 23:00:40|592.17|589.57|593.8|591.2|593.8|591.2|592.17|589.57|0
1646780450000|2022-03-08 23:00:50|594.3|591.7|594.55|591.95|594.55|591.95|593.55|590.95|0
1646780460000|2022-03-08 23:01:00|593.8|591.2|591.8|589.2|593.8|591.2|591.8|589.2|0
1646780470000|2022-03-08 23:01:10|591.55|588.95|591.8|589.2|592.3|589.7|591.55|588.95|0
1646780480000|2022-03-08 23:01:20|591.55|588.95|592.55|589.95|592.55|589.95|591.55|588.95|0
1646780490000|2022-03-08 23:01:30|592.3|589.7|592.55|589.95|592.8|590.2|592.3|589.7|0
1646780500000|2022-03-08 23:01:40|593.05|590.45|591.67|589.07|593.05|590.45|591.67|589.07|0
1646780510000|2022-03-08 23:01:50|592.17|589.57|592.05|589.45|592.17|589.57|592.05|589.45|0
1646780520000|2022-03-08 23:02:00|592.67|590.07|592.8|590.2|592.8|590.2|592.42|589.82|0
1646780530000|2022-03-08 23:02:10|592.42|589.82|592.3|589.7|592.42|589.82|592.17|589.57|0
1646780540000|2022-03-08 23:02:20|592.67|590.07|592.05|589.45|592.67|590.07|592.05|589.45|0
1646780550000|2022-03-08 23:02:30|592.17|589.57|592.3|589.7|592.3|589.7|592.05|589.45|0
1646780560000|2022-03-08 23:02:40|592.05|589.45|592.05|589.45|592.17|589.57|591.8|589.2|0
1646780570000|2022-03-08 23:02:50|592.17|589.57|592.3|589.7|592.3|589.7|592.17|589.57|0
1646780580000|2022-03-08 23:03:00|592.67|590.07|593.17|590.57|593.17|590.57|592.67|590.07|0
1646780590000|2022-03-08 23:03:10|593.92|591.32|593.42|590.82|593.92|591.32|593.17|590.57|0
1646780600000|2022-03-08 23:03:20|594.17|591.57|594.67|592.07|594.67|592.07|593.67|591.07|0
1646780610000|2022-03-08 23:03:30|594.42|591.82|594.05|591.45|594.55|591.95|594.05|591.45|0
1646780620000|2022-03-08 23:03:40|594.3|591.7|595.17|592.57|595.17|592.57|594.3|591.7|0
1646780630000|2022-03-08 23:03:50|595.42|592.82|595.42|592.82|595.42|592.82|595.42|592.82|0
1646780640000|2022-03-08 23:04:00|594.42|591.82|594.55|591.95|594.67|592.07|594.42|591.82|0
1646780650000|2022-03-08 23:04:10|594.3|591.7|594.05|591.45|594.3|591.7|594.05|591.45|0
1646780660000|2022-03-08 23:04:20|593.67|591.07|593.67|591.07|593.67|591.07|593.67|591.07|0
1646780670000|2022-03-08 23:04:30|593.8|591.2|594.17|591.57|594.17|591.57|593.8|591.2|0
1646780680000|2022-03-08 23:04:40|593.8|591.2|593.17|590.57|593.8|591.2|593.17|590.57|0
1646780690000|2022-03-08 23:04:50|592.92|590.32|592.3|589.7|592.92|590.32|592.3|589.7|0
1646780700000|2022-03-08 23:05:00|592.17|589.57|591.8|589.2|592.17|589.57|591.8|589.2|0
1646780710000|2022-03-08 23:05:10|591.67|589.07|592.3|589.7|592.3|589.7|591.67|589.07|0
1646780720000|2022-03-08 23:05:20|592.42|589.82|592.8|590.2|592.8|590.2|592.17|589.57|0
1646780730000|2022-03-08 23:05:30|593.3|590.7|592.8|590.2|593.3|590.7|592.8|590.2|0
1646780740000|2022-03-08 23:05:40|592.92|590.32|593.05|590.45|593.05|590.45|592.8|590.2|0
1646780750000|2022-03-08 23:05:50|593.3|590.7|592.92|590.32|593.42|590.82|592.8|590.2|0
1646780760000|2022-03-08 23:06:00|592.55|589.95|592.55|589.95|592.55|589.95|592.42|589.82|0
1646780770000|2022-03-08 23:06:10|592.67|590.07|592.8|590.2|592.92|590.32|592.67|590.07|0
1646780790000|2022-03-08 23:06:30|592.92|590.32|592.8|590.2|592.92|590.32|592.55|589.95|0
1646780800000|2022-03-08 23:06:40|592.67|590.07|592.42|589.82|592.67|590.07|592.42|589.82|0
1646780810000|2022-03-08 23:06:50|592.3|589.7|592.67|590.07|592.8|590.2|592.3|589.7|0
1646780820000|2022-03-08 23:07:00|593.17|590.57|593.3|590.7|593.3|590.7|593.17|590.57|0
1646780830000|2022-03-08 23:07:10|593.67|591.07|593.67|591.07|593.67|591.07|593.67|591.07|0
1646780840000|2022-03-08 23:07:20|593.8|591.2|593.42|590.82|593.8|591.2|593.3|590.7|0
1646780850000|2022-03-08 23:07:30|593.17|590.57|593.17|590.57|593.17|590.57|593.17|590.57|0
1646780860000|2022-03-08 23:07:40|593.3|590.7|593.42|590.82|593.42|590.82|593.3|590.7|0
1646780870000|2022-03-08 23:07:50|593.3|590.7|592.92|590.32|593.3|590.7|592.67|590.07|0
1646780880000|2022-03-08 23:08:00|593.05|590.45|593.3|590.7|593.42|590.82|593.05|590.45|0
1646780890000|2022-03-08 23:08:10|592.92|590.32|593.3|590.7|593.3|590.7|592.92|590.32|0
1646780910000|2022-03-08 23:08:30|593.67|591.07|592.92|590.32|593.67|591.07|592.92|590.32|0
1646780940000|2022-03-08 23:09:00|593.17|590.57|593.17|590.57|593.17|590.57|593.17|590.57|0
1646780950000|2022-03-08 23:09:10|593.42|590.82|593.42|590.82|593.42|590.82|593.42|590.82|0
1646780990000|2022-03-08 23:09:50|593.3|590.7|593.17|590.57|593.3|590.7|593.17|590.57|0
1646781020000|2022-03-08 23:10:20|593.42|590.82|593.92|591.32|593.92|591.32|593.42|590.82|0
1646781050000|2022-03-08 23:10:50|594.17|591.57|594.17|591.57|594.17|591.57|594.17|591.57|0
1646781060000|2022-03-08 23:11:00|594.05|591.45|594.17|591.57|594.17|591.57|594.05|591.45|0
1646781070000|2022-03-08 23:11:10|594.05|591.45|594.42|591.82|594.42|591.82|594.05|591.45|0
1646781080000|2022-03-08 23:11:20|594.67|592.07|594.92|592.32|594.92|592.32|594.67|592.07|0
1646781100000|2022-03-08 23:11:40|595.05|592.45|594.92|592.32|595.42|592.82|594.92|592.32|0
1646781110000|2022-03-08 23:11:50|594.8|592.2|594.55|591.95|594.8|592.2|594.55|591.95|0
1646781120000|2022-03-08 23:12:00|594.67|592.07|594.42|591.82|594.67|592.07|594.42|591.82|0
1646781130000|2022-03-08 23:12:10|594.67|592.07|594.05|591.45|594.67|592.07|594.05|591.45|0
1646781140000|2022-03-08 23:12:20|594.3|591.7|594.55|591.95|594.55|591.95|594.3|591.7|0
1646781150000|2022-03-08 23:12:30|594.67|592.07|594.3|591.7|594.67|592.07|594.3|591.7|0
1646781160000|2022-03-08 23:12:40|594.17|591.57|593.92|591.32|594.17|591.57|593.92|591.32|0
1646781170000|2022-03-08 23:12:50|593.8|591.2|593.17|590.57|593.8|591.2|593.17|590.57|0
1646781180000|2022-03-08 23:13:00|592.92|590.32|592.42|589.82|593.05|590.45|592.42|589.82|0
1646781190000|2022-03-08 23:13:10|592.05|589.45|592.17|589.57|592.17|589.57|591.92|589.32|0
1646781200000|2022-03-08 23:13:20|592.05|589.45|592.17|589.57|592.17|589.57|592.05|589.45|0
1646781210000|2022-03-08 23:13:30|592.42|589.82|591.92|589.32|592.67|590.07|591.92|589.32|0
1646781220000|2022-03-08 23:13:40|590.92|588.32|590.92|588.32|590.92|588.32|590.92|588.32|0
1646781240000|2022-03-08 23:14:00|591.42|588.82|591.42|588.82|591.42|588.82|591.42|588.82|0
1646781250000|2022-03-08 23:14:10|591.67|589.07|592.17|589.57|592.17|589.57|591.67|589.07|0
1646781260000|2022-03-08 23:14:20|591.92|589.32|591.92|589.32|591.92|589.32|591.8|589.2|0
1646781270000|2022-03-08 23:14:30|591.67|589.07|590.92|588.32|591.67|589.07|590.8|588.2|0
1646781280000|2022-03-08 23:14:40|591.17|588.57|591.17|588.57|591.17|588.57|591.17|588.57|0
1646781290000|2022-03-08 23:14:50|591.3|588.7|591.17|588.57|591.42|588.82|590.92|588.32|0
1646781300000|2022-03-08 23:15:00|591.42|588.82|592.3|589.7|592.3|589.7|591.42|588.82|0
1646781310000|2022-03-08 23:15:10|592.67|590.07|592.8|590.2|592.92|590.32|592.67|590.07|0
1646781320000|2022-03-08 23:15:20|592.67|590.07|593.67|591.07|593.67|591.07|592.67|590.07|0
1646781330000|2022-03-08 23:15:30|593.3|590.7|593.92|591.32|593.92|591.32|593.3|590.7|0
1646781340000|2022-03-08 23:15:40|593.8|591.2|593.67|591.07|593.92|591.32|593.67|591.07|0
1646781350000|2022-03-08 23:15:50|593.3|590.7|593.42|590.82|593.67|591.07|593.3|590.7|0
1646781360000|2022-03-08 23:16:00|593.55|590.95|593.92|591.32|593.92|591.32|593.55|590.95|0
1646781370000|2022-03-08 23:16:10|593.8|591.2|593.8|591.2|593.8|591.2|593.8|591.2|0
1646781380000|2022-03-08 23:16:20|594.05|591.45|594.05|591.45|594.3|591.7|594.05|591.45|0
1646781390000|2022-03-08 23:16:30|593.8|591.2|594.05|591.45|594.3|591.7|593.8|591.2|0
1646781400000|2022-03-08 23:16:40|593.92|591.32|594.17|591.57|594.17|591.57|593.92|591.32|0
1646781410000|2022-03-08 23:16:50|593.8|591.2|593.67|591.07|593.92|591.32|593.67|591.07|0
1646781420000|2022-03-08 23:17:00|593.42|590.82|592.67|590.07|593.42|590.82|592.67|590.07|0
1646781430000|2022-03-08 23:17:10|592.8|590.2|592.67|590.07|592.8|590.2|592.55|589.95|0
1646781440000|2022-03-08 23:17:20|592.8|590.2|591.8|589.2|592.8|590.2|591.8|589.2|0
1646781450000|2022-03-08 23:17:30|592.3|589.7|592.3|589.7|592.3|589.7|592.17|589.57|0
1646781460000|2022-03-08 23:17:40|592.67|590.07|592.8|590.2|592.92|590.32|592.67|590.07|0
1646781470000|2022-03-08 23:17:50|593.17|590.57|592.05|589.45|593.17|590.57|592.05|589.45|0
1646781480000|2022-03-08 23:18:00|591.92|589.32|592.17|589.57|592.17|589.57|591.92|589.32|0
1646781490000|2022-03-08 23:18:10|591.92|589.32|591.67|589.07|591.92|589.32|591.67|589.07|0
1646781500000|2022-03-08 23:18:20|591.8|589.2|592.55|589.95|592.55|589.95|591.8|589.2|0
1646781510000|2022-03-08 23:18:30|592.67|590.07|592.42|589.82|592.67|590.07|592.42|589.82|0
1646781520000|2022-03-08 23:18:40|592.3|589.7|592.42|589.82|592.42|589.82|592.3|589.7|0
1646781530000|2022-03-08 23:18:50|592.3|589.7|592.3|589.7|592.3|589.7|592.3|589.7|0
1646781540000|2022-03-08 23:19:00|591.92|589.32|592.05|589.45|592.05|589.45|591.92|589.32|0
1646781550000|2022-03-08 23:19:10|592.17|589.57|592.05|589.45|592.3|589.7|592.05|589.45|0
1646781560000|2022-03-08 23:19:20|592.17|589.57|592.42|589.82|592.42|589.82|592.17|589.57|0
1646781570000|2022-03-08 23:19:30|592.92|590.32|592.92|590.32|592.92|590.32|592.92|590.32|0
1646781580000|2022-03-08 23:19:40|593.05|590.45|592.92|590.32|593.05|590.45|592.92|590.32|0
1646781590000|2022-03-08 23:19:50|593.05|590.45|592.8|590.2|593.05|590.45|592.8|590.2|0
1646781600000|2022-03-08 23:20:00|593.17|590.57|593.17|590.57|593.17|590.57|592.8|590.2|0
1646781610000|2022-03-08 23:20:10|593.05|590.45|593.42|590.82|593.42|590.82|592.55|589.95|0
1646781620000|2022-03-08 23:20:20|593.55|590.95|593.67|591.07|593.67|591.07|593.55|590.95|0
1646781630000|2022-03-08 23:20:30|593.42|590.82|593.92|591.32|593.92|591.32|593.42|590.82|0
1646781640000|2022-03-08 23:20:40|594.05|591.45|594.05|591.45|594.42|591.82|594.05|591.45|0
1646781650000|2022-03-08 23:20:50|594.42|591.82|594.3|591.7|594.42|591.82|593.92|591.32|0
1646781660000|2022-03-08 23:21:00|594.8|592.2|594.8|592.2|594.8|592.2|594.67|592.07|0
1646781670000|2022-03-08 23:21:10|594.55|591.95|594.55|591.95|594.55|591.95|594.55|591.95|0
1646781680000|2022-03-08 23:21:20|593.42|590.82|593.17|590.57|593.42|590.82|593.17|590.57|0
1646781690000|2022-03-08 23:21:30|592.92|590.32|592.8|590.2|592.92|590.32|592.8|590.2|0
1646781700000|2022-03-08 23:21:40|592.92|590.32|592.8|590.2|592.92|590.32|592.55|589.95|0
1646781710000|2022-03-08 23:21:50|592.55|589.95|592.55|589.95|592.55|589.95|592.55|589.95|0
1646781720000|2022-03-08 23:22:00|592.67|590.07|592.17|589.57|592.67|590.07|591.92|589.32|0
1646781730000|2022-03-08 23:22:10|592.05|589.45|591.67|589.07|592.05|589.45|591.67|589.07|0
1646781740000|2022-03-08 23:22:20|591.8|589.2|591.8|589.2|591.8|589.2|591.8|589.2|0
1646781750000|2022-03-08 23:22:30|591.92|589.32|591.92|589.32|591.92|589.32|591.92|589.32|0
1646781760000|2022-03-08 23:22:40|591.8|589.2|592.17|589.57|592.17|589.57|591.8|589.2|0
1646781770000|2022-03-08 23:22:50|592.42|589.82|592.42|589.82|592.42|589.82|592.42|589.82|0
1646781810000|2022-03-08 23:23:30|592.67|590.07|592.92|590.32|592.92|590.32|592.67|590.07|0
1646781820000|2022-03-08 23:23:40|592.42|589.82|592.42|589.82|592.42|589.82|592.42|589.82|0
1646781830000|2022-03-08 23:23:50|592.55|589.95|592.42|589.82|592.55|589.95|592.42|589.82|0
1646781840000|2022-03-08 23:24:00|592.17|589.57|592.17|589.57|592.17|589.57|592.17|589.57|0
1646781850000|2022-03-08 23:24:10|592.42|589.82|592.42|589.82|592.42|589.82|592.42|589.82|0
1646781860000|2022-03-08 23:24:20|592.55|589.95|592.17|589.57|592.55|589.95|592.05|589.45|0
1646781870000|2022-03-08 23:24:30|592.3|589.7|592.3|589.7|592.3|589.7|592.3|589.7|0
1646781880000|2022-03-08 23:24:40|592.17|589.57|592.55|589.95|592.55|589.95|592.17|589.57|0
1646781890000|2022-03-08 23:24:50|592.42|589.82|592.67|590.07|592.67|590.07|592.42|589.82|0
1646781910000|2022-03-08 23:25:10|592.8|590.2|592.17|589.57|592.8|590.2|592.17|589.57|0
1646781920000|2022-03-08 23:25:20|592.05|589.45|592.17|589.57|592.17|589.57|591.92|589.32|0
1646781940000|2022-03-08 23:25:40|592.92|590.32|592.67|590.07|592.92|590.32|592.67|590.07|0
1646781950000|2022-03-08 23:25:50|592.42|589.82|592.42|589.82|592.42|589.82|592.42|589.82|0
1646781960000|2022-03-08 23:26:00|592.55|589.95|592.55|589.95|592.55|589.95|592.55|589.95|0
1646781970000|2022-03-08 23:26:10|592.67|590.07|592.67|590.07|592.67|590.07|592.67|590.07|0
1646781980000|2022-03-08 23:26:20|592.92|590.32|593.3|590.7|593.3|590.7|592.92|590.32|0
1646781990000|2022-03-08 23:26:30|593.17|590.57|593.17|590.57|593.17|590.57|593.17|590.57|0
1646782020000|2022-03-08 23:27:00|593.05|590.45|593.05|590.45|593.05|590.45|593.05|590.45|0
1646782030000|2022-03-08 23:27:10|592.92|590.32|592.92|590.32|592.92|590.32|592.8|590.2|0
1646782050000|2022-03-08 23:27:30|592.55|589.95|591.92|589.32|592.55|589.95|591.92|589.32|0
1646782060000|2022-03-08 23:27:40|591.67|589.07|591.67|589.07|591.67|589.07|591.67|589.07|0
1646782070000|2022-03-08 23:27:50|591.92|589.32|591.42|588.82|591.92|589.32|591.42|588.82|0
1646782080000|2022-03-08 23:28:00|591.17|588.57|590.92|588.32|591.17|588.57|590.92|588.32|0
1646782090000|2022-03-08 23:28:10|590.67|588.07|590.67|588.07|590.67|588.07|590.55|587.95|0
1646782100000|2022-03-08 23:28:20|590.92|588.32|590.92|588.32|591.17|588.57|590.92|588.32|0
1646782110000|2022-03-08 23:28:30|590.42|587.82|590.67|588.07|590.67|588.07|590.42|587.82|0
1646782120000|2022-03-08 23:28:40|590.55|587.95|590.42|587.82|590.55|587.95|590.42|587.82|0
1646782130000|2022-03-08 23:28:50|590.17|587.57|589.92|587.32|590.17|587.57|589.92|587.32|0
1646782140000|2022-03-08 23:29:00|589.67|587.07|590.05|587.45|590.05|587.45|589.67|587.07|0
1646782150000|2022-03-08 23:29:10|589.92|587.32|589.92|587.32|589.92|587.32|589.92|587.32|0
1646782160000|2022-03-08 23:29:20|590.05|587.45|590.17|587.57|590.17|587.57|589.92|587.32|0
1646782170000|2022-03-08 23:29:30|590.42|587.82|590.17|587.57|590.42|587.82|590.05|587.45|0
1646782180000|2022-03-08 23:29:40|590.05|587.45|590.3|587.7|590.3|587.7|590.05|587.45|0
1646782190000|2022-03-08 23:29:50|590.42|587.82|589.92|587.32|590.42|587.82|589.92|587.32|0
1646782200000|2022-03-08 23:30:00|588.42|585.82|586.67|584.07|588.42|585.82|585.8|583.2|0
1646782210000|2022-03-08 23:30:10|586.8|584.2|587.55|584.95|587.55|584.95|586.8|584.2|0
1646782220000|2022-03-08 23:30:20|586.92|584.32|586.67|584.07|587.05|584.45|586.67|584.07|0
1646782230000|2022-03-08 23:30:30|585.92|583.32|586.92|584.32|586.92|584.32|585.92|583.32|0
1646782240000|2022-03-08 23:30:40|586.42|583.82|586.67|584.07|586.92|584.32|586.3|583.7|0
1646782250000|2022-03-08 23:30:50|586.92|584.32|586.67|584.07|586.92|584.32|586.67|584.07|0
1646782260000|2022-03-08 23:31:00|586.8|584.2|586.42|583.82|586.8|584.2|586.42|583.82|0
1646782270000|2022-03-08 23:31:10|586.17|583.57|586.05|583.45|586.17|583.57|586.05|583.45|0
1646782280000|2022-03-08 23:31:20|586.3|583.7|585.8|583.2|586.55|583.95|585.8|583.2|0
1646782290000|2022-03-08 23:31:30|585.92|583.32|586.17|583.57|586.17|583.57|585.92|583.32|0
1646782300000|2022-03-08 23:31:40|586.3|583.7|585.67|583.07|586.3|583.7|585.67|583.07|0
1646782310000|2022-03-08 23:31:50|585.42|582.82|585.42|582.82|585.67|583.07|585.42|582.82|0
1646782320000|2022-03-08 23:32:00|585.67|583.07|585.67|583.07|585.8|583.2|585.05|582.45|0
1646782330000|2022-03-08 23:32:10|584.67|582.07|584.8|582.2|585.05|582.45|584.67|582.07|0
1646782340000|2022-03-08 23:32:20|585.17|582.57|584.92|582.32|585.17|582.57|584.92|582.32|0
1646782350000|2022-03-08 23:32:30|585.17|582.57|585.17|582.57|585.42|582.82|585.17|582.57|0
1646782360000|2022-03-08 23:32:40|585.3|582.7|585.17|582.57|585.55|582.95|585.17|582.57|0
1646782370000|2022-03-08 23:32:50|585.3|582.7|585.42|582.82|585.42|582.82|585.3|582.7|0
1646782380000|2022-03-08 23:33:00|585.17|582.57|584.92|582.32|585.3|582.7|584.67|582.07|0
1646782390000|2022-03-08 23:33:10|584.55|581.95|584.17|581.57|584.55|581.95|584.17|581.57|0
1646782400000|2022-03-08 23:33:20|583.92|581.32|584.8|582.2|584.8|582.2|583.92|581.32|0
1646782410000|2022-03-08 23:33:30|584.92|582.32|584.67|582.07|585.42|582.82|584.42|581.82|0
1646782420000|2022-03-08 23:33:40|584.8|582.2|584.42|581.82|584.8|582.2|584.42|581.82|0
1646782440000|2022-03-08 23:34:00|584.55|581.95|584.67|582.07|584.67|582.07|584.55|581.95|0
1646782450000|2022-03-08 23:34:10|584.92|582.32|585.17|582.57|585.17|582.57|584.92|582.32|0
1646782460000|2022-03-08 23:34:20|584.92|582.32|585.17|582.57|585.17|582.57|584.92|582.32|0
1646782470000|2022-03-08 23:34:30|585.05|582.45|585.17|582.57|585.17|582.57|585.05|582.45|0
1646782480000|2022-03-08 23:34:40|584.92|582.32|584.92|582.32|584.92|582.32|584.92|582.32|0
1646782490000|2022-03-08 23:34:50|585.17|582.57|585.17|582.57|585.3|582.7|585.17|582.57|0
1646782500000|2022-03-08 23:35:00|584.92|582.32|584.67|582.07|584.92|582.32|584.67|582.07|0
1646782510000|2022-03-08 23:35:10|584.8|582.2|585.17|582.57|585.17|582.57|584.8|582.2|0
1646782520000|2022-03-08 23:35:20|585.42|582.82|585.3|582.7|585.42|582.82|585.3|582.7|0
1646782530000|2022-03-08 23:35:30|585.17|582.57|584.67|582.07|585.17|582.57|584.67|582.07|0
1646782540000|2022-03-08 23:35:40|584.55|581.95|584.55|581.95|584.55|581.95|584.55|581.95|0
1646782550000|2022-03-08 23:35:50|584.42|581.82|584.42|581.82|584.92|582.32|584.42|581.82|0
1646782560000|2022-03-08 23:36:00|583.92|581.32|584.55|581.95|584.55|581.95|583.92|581.32|0
1646782570000|2022-03-08 23:36:10|584.42|581.82|584.92|582.32|584.92|582.32|584.3|581.7|0
1646782580000|2022-03-08 23:36:20|585.05|582.45|584.42|581.82|585.05|582.45|584.42|581.82|0
1646782590000|2022-03-08 23:36:30|584.55|581.95|585.17|582.57|585.17|582.57|584.55|581.95|0
1646782600000|2022-03-08 23:36:40|584.92|582.32|585.17|582.57|585.17|582.57|584.67|582.07|0
1646782610000|2022-03-08 23:36:50|585.3|582.7|584.67|582.07|585.3|582.7|584.67|582.07|0
1646782630000|2022-03-08 23:37:10|584.8|582.2|584.92|582.32|584.92|582.32|584.3|581.7|0
1646782640000|2022-03-08 23:37:20|585.17|582.57|585.05|582.45|585.17|582.57|584.92|582.32|0
1646782650000|2022-03-08 23:37:30|585.17|582.57|584.67|582.07|585.17|582.57|584.67|582.07|0
1646782660000|2022-03-08 23:37:40|584.8|582.2|584.55|581.95|584.8|582.2|584.55|581.95|0
1646782670000|2022-03-08 23:37:50|584.67|582.07|585.17|582.57|585.17|582.57|584.67|582.07|0
1646782680000|2022-03-08 23:38:00|584.67|582.07|585.17|582.57|585.17|582.57|584.42|581.82|0
1646782690000|2022-03-08 23:38:10|585.05|582.45|585.42|582.82|585.42|582.82|585.05|582.45|0
1646782700000|2022-03-08 23:38:20|585.3|582.7|585.3|582.7|585.3|582.7|585.3|582.7|0
1646782710000|2022-03-08 23:38:30|585.17|582.57|585.42|582.82|585.42|582.82|585.17|582.57|0
1646782720000|2022-03-08 23:38:40|585.55|582.95|584.92|582.32|585.55|582.95|584.92|582.32|0
1646782730000|2022-03-08 23:38:50|585.05|582.45|584.8|582.2|585.05|582.45|584.8|582.2|0
1646782740000|2022-03-08 23:39:00|584.55|581.95|584.8|582.2|584.8|582.2|584.55|581.95|0
1646782750000|2022-03-08 23:39:10|584.92|582.32|584.67|582.07|584.92|582.32|584.67|582.07|0
1646782760000|2022-03-08 23:39:20|584.55|581.95|584.67|582.07|584.67|582.07|584.55|581.95|0
1646782770000|2022-03-08 23:39:30|584.55|581.95|584.92|582.32|584.92|582.32|584.55|581.95|0
1646782780000|2022-03-08 23:39:40|585.17|582.57|584.92|582.32|585.17|582.57|584.92|582.32|0
1646782790000|2022-03-08 23:39:50|585.17|582.57|585.05|582.45|585.3|582.7|585.05|582.45|0
1646782800000|2022-03-08 23:40:00|584.92|582.32|585.17|582.57|585.17|582.57|584.92|582.32|0
1646782810000|2022-03-08 23:40:10|584.92|582.32|584.8|582.2|585.05|582.45|584.8|582.2|0
1646782820000|2022-03-08 23:40:20|584.92|582.32|585.17|582.57|585.17|582.57|584.92|582.32|0
1646782830000|2022-03-08 23:40:30|585.8|583.2|585.92|583.32|585.92|583.32|585.8|583.2|0
1646782840000|2022-03-08 23:40:40|585.3|582.7|585.55|582.95|585.55|582.95|585.17|582.57|0
1646782850000|2022-03-08 23:40:50|585.67|583.07|585.42|582.82|585.67|583.07|585.42|582.82|0
1646782860000|2022-03-08 23:41:00|585.3|582.7|585.67|583.07|585.67|583.07|585.3|582.7|0
1646782870000|2022-03-08 23:41:10|585.92|583.32|585.3|582.7|585.92|583.32|585.3|582.7|0
1646782880000|2022-03-08 23:41:20|585.17|582.57|584.92|582.32|585.17|582.57|584.92|582.32|0
1646782890000|2022-03-08 23:41:30|584.8|582.2|585.05|582.45|585.05|582.45|584.8|582.2|0
1646782900000|2022-03-08 23:41:40|584.92|582.32|584.92|582.32|584.92|582.32|584.8|582.2|0
1646782910000|2022-03-08 23:41:50|584.8|582.2|584.67|582.07|584.8|582.2|584.67|582.07|0
1646782920000|2022-03-08 23:42:00|584.92|582.32|584.92|582.32|584.92|582.32|584.92|582.32|0
1646782930000|2022-03-08 23:42:10|584.67|582.07|584.8|582.2|584.8|582.2|584.67|582.07|0
1646782950000|2022-03-08 23:42:30|584.67|582.07|584.92|582.32|584.92|582.32|584.67|582.07|0
1646782960000|2022-03-08 23:42:40|585.05|582.45|585.17|582.57|585.17|582.57|585.05|582.45|0
1646782970000|2022-03-08 23:42:50|584.92|582.32|584.8|582.2|584.92|582.32|584.8|582.2|0
1646782980000|2022-03-08 23:43:00|584.67|582.07|585.05|582.45|585.05|582.45|584.67|582.07|0
1646782990000|2022-03-08 23:43:10|584.8|582.2|584.67|582.07|585.05|582.45|584.67|582.07|0
1646783000000|2022-03-08 23:43:20|584.55|581.95|584.42|581.82|584.67|582.07|584.42|581.82|0
1646783010000|2022-03-08 23:43:30|584.67|582.07|584.8|582.2|584.8|582.2|584.55|581.95|0
1646783020000|2022-03-08 23:43:40|584.55|581.95|584.55|581.95|584.55|581.95|584.42|581.82|0
1646783030000|2022-03-08 23:43:50|584.42|581.82|584.42|581.82|584.67|582.07|584.42|581.82|0
1646783040000|2022-03-08 23:44:00|584.3|581.7|583.8|581.2|584.3|581.7|583.8|581.2|0
1646783050000|2022-03-08 23:44:10|583.92|581.32|584.3|581.7|584.3|581.7|583.67|581.07|0
1646783060000|2022-03-08 23:44:20|584.17|581.57|584.3|581.7|584.42|581.82|584.05|581.45|0
1646783070000|2022-03-08 23:44:30|584.42|581.82|584.67|582.07|584.67|582.07|584.42|581.82|0
1646783080000|2022-03-08 23:44:40|584.55|581.95|584.55|581.95|584.55|581.95|584.55|581.95|0
1646783090000|2022-03-08 23:44:50|584.67|582.07|584.3|581.7|584.67|582.07|584.3|581.7|0
1646783100000|2022-03-08 23:45:00|584.17|581.57|583.67|581.07|584.17|581.57|583.67|581.07|0
1646783110000|2022-03-08 23:45:10|583.8|581.2|583.42|580.82|584.05|581.45|583.42|580.82|0
1646783120000|2022-03-08 23:45:20|583.3|580.7|583.3|580.7|583.3|580.7|583.17|580.57|0
1646783130000|2022-03-08 23:45:30|583.17|580.57|583.3|580.7|583.42|580.82|583.17|580.57|0
1646783140000|2022-03-08 23:45:40|583.67|581.07|583.55|580.95|583.67|581.07|583.42|580.82|0
1646783150000|2022-03-08 23:45:50|583.67|581.07|583.55|580.95|583.67|581.07|583.55|580.95|0
1646783160000|2022-03-08 23:46:00|583.67|581.07|583.42|580.82|583.67|581.07|583.42|580.82|0
1646783170000|2022-03-08 23:46:10|583.3|580.7|583.17|580.57|583.42|580.82|583.17|580.57|0
1646783180000|2022-03-08 23:46:20|583.05|580.45|583.42|580.82|583.42|580.82|583.05|580.45|0
1646783190000|2022-03-08 23:46:30|583.17|580.57|581.92|579.32|583.17|580.57|581.67|579.07|0
1646783200000|2022-03-08 23:46:40|582.17|579.57|582.92|580.32|582.92|580.32|582.17|579.57|0
1646783210000|2022-03-08 23:46:50|582.8|580.2|582.67|580.07|582.92|580.32|582.42|579.82|0
1646783220000|2022-03-08 23:47:00|583.17|580.57|583.42|580.82|583.42|580.82|583.17|580.57|0
1646783230000|2022-03-08 23:47:10|583.55|580.95|583.3|580.7|583.55|580.95|583.3|580.7|0
1646783240000|2022-03-08 23:47:20|583.42|580.82|583.17|580.57|583.42|580.82|583.17|580.57|0
1646783250000|2022-03-08 23:47:30|583.42|580.82|583.55|580.95|583.55|580.95|583.42|580.82|0
1646783260000|2022-03-08 23:47:40|583.42|580.82|583.55|580.95|583.55|580.95|583.42|580.82|0
1646783270000|2022-03-08 23:47:50|583.67|581.07|583.92|581.32|583.92|581.32|583.55|580.95|0
1646783280000|2022-03-08 23:48:00|583.8|581.2|584.17|581.57|584.17|581.57|583.8|581.2|0
1646783290000|2022-03-08 23:48:10|584.42|581.82|584.05|581.45|584.42|581.82|583.92|581.32|0
1646783300000|2022-03-08 23:48:20|584.17|581.57|585.17|582.57|585.17|582.57|584.17|581.57|0
1646783310000|2022-03-08 23:48:30|584.92|582.32|584.67|582.07|584.92|582.32|584.67|582.07|0
1646783320000|2022-03-08 23:48:40|584.92|582.32|584.92|582.32|585.05|582.45|584.92|582.32|0
1646783330000|2022-03-08 23:48:50|585.17|582.57|584.92|582.32|585.17|582.57|584.92|582.32|0
1646783340000|2022-03-08 23:49:00|585.17|582.57|585.42|582.82|585.42|582.82|585.17|582.57|0
1646783350000|2022-03-08 23:49:10|585.3|582.7|585.3|582.7|585.3|582.7|585.17|582.57|0
1646783360000|2022-03-08 23:49:20|585.17|582.57|585.3|582.7|585.3|582.7|585.17|582.57|0
1646783370000|2022-03-08 23:49:30|585.17|582.57|585.42|582.82|585.67|583.07|585.17|582.57|0
1646783380000|2022-03-08 23:49:40|585.55|582.95|584.8|582.2|585.55|582.95|584.67|582.07|0
1646783390000|2022-03-08 23:49:50|585.17|582.57|585.17|582.57|585.17|582.57|585.17|582.57|0
1646783400000|2022-03-08 23:50:00|585.3|582.7|586.55|583.95|586.55|583.95|585.3|582.7|0
1646783410000|2022-03-08 23:50:10|586.42|583.82|586.92|584.32|586.92|584.32|586.3|583.7|0
1646783420000|2022-03-08 23:50:20|586.67|584.07|586.92|584.32|586.92|584.32|586.67|584.07|0
1646783430000|2022-03-08 23:50:30|587.17|584.57|586.92|584.32|587.17|584.57|586.92|584.32|0
1646783440000|2022-03-08 23:50:40|587.17|584.57|586.92|584.32|587.17|584.57|586.92|584.32|0
1646783450000|2022-03-08 23:50:50|587.05|584.45|585.67|583.07|587.05|584.45|585.67|583.07|0
1646783460000|2022-03-08 23:51:00|585.3|582.7|584.67|582.07|585.3|582.7|584.67|582.07|0
1646783470000|2022-03-08 23:51:10|584.8|582.2|585.42|582.82|585.42|582.82|584.8|582.2|0
1646783480000|2022-03-08 23:51:20|585.67|583.07|585.92|583.32|585.92|583.32|585.67|583.07|0
1646783490000|2022-03-08 23:51:30|585.67|583.07|585.67|583.07|585.92|583.32|585.67|583.07|0
1646783500000|2022-03-08 23:51:40|585.8|583.2|585.67|583.07|585.92|583.32|585.67|583.07|0
1646783510000|2022-03-08 23:51:50|585.92|583.32|585.67|583.07|585.92|583.32|585.67|583.07|0
1646783520000|2022-03-08 23:52:00|585.42|582.82|585.92|583.32|585.92|583.32|585.42|582.82|0
1646783530000|2022-03-08 23:52:10|585.67|583.07|585.05|582.45|585.8|583.2|585.05|582.45|0
1646783540000|2022-03-08 23:52:20|584.92|582.32|584.92|582.32|584.92|582.32|584.8|582.2|0
1646783550000|2022-03-08 23:52:30|584.55|581.95|584.42|581.82|584.55|581.95|584.42|581.82|0
1646783560000|2022-03-08 23:52:40|584.55|581.95|585.3|582.7|585.3|582.7|584.55|581.95|0
1646783570000|2022-03-08 23:52:50|585.42|582.82|585.55|582.95|585.55|582.95|585.3|582.7|0
1646783580000|2022-03-08 23:53:00|585.17|582.57|584.67|582.07|585.17|582.57|584.42|581.82|0
1646783590000|2022-03-08 23:53:10|582.92|580.32|582.92|580.32|583.17|580.57|582.8|580.2|0
1646783600000|2022-03-08 23:53:20|583.17|580.57|581.92|579.32|583.17|580.57|581.92|579.32|0
1646783610000|2022-03-08 23:53:30|582.17|579.57|582.42|579.82|582.42|579.82|582.17|579.57|0
1646783620000|2022-03-08 23:53:40|582.55|579.95|582.92|580.32|583.05|580.45|582.42|579.82|0
1646783630000|2022-03-08 23:53:50|583.05|580.45|583.05|580.45|583.17|580.57|582.92|580.32|0
1646783640000|2022-03-08 23:54:00|582.92|580.32|583.3|580.7|583.3|580.7|582.92|580.32|0
1646783650000|2022-03-08 23:54:10|583.17|580.57|583.42|580.82|583.42|580.82|583.17|580.57|0
1646783660000|2022-03-08 23:54:20|583.3|580.7|583.55|580.95|583.55|580.95|583.3|580.7|0
1646783670000|2022-03-08 23:54:30|583.42|580.82|583.42|580.82|583.42|580.82|583.3|580.7|0
1646783690000|2022-03-08 23:54:50|583.3|580.7|583.17|580.57|583.42|580.82|583.17|580.57|0
1646783700000|2022-03-08 23:55:00|582.92|580.32|583.05|580.45|583.05|580.45|582.67|580.07|0
1646783710000|2022-03-08 23:55:10|583.17|580.57|583.42|580.82|583.67|581.07|583.17|580.57|0
1646783720000|2022-03-08 23:55:20|583.55|580.95|583.55|580.95|583.55|580.95|583.42|580.82|0
1646783730000|2022-03-08 23:55:30|583.42|580.82|582.92|580.32|583.67|581.07|582.92|580.32|0
1646783740000|2022-03-08 23:55:40|582.67|580.07|582.92|580.32|583.05|580.45|582.67|580.07|0
1646783750000|2022-03-08 23:55:50|583.05|580.45|583.05|580.45|583.05|580.45|583.05|580.45|0
1646783760000|2022-03-08 23:56:00|583.42|580.82|583.67|581.07|583.67|581.07|583.42|580.82|0
1646783770000|2022-03-08 23:56:10|583.8|581.2|583.92|581.32|584.05|581.45|583.8|581.2|0
1646783780000|2022-03-08 23:56:20|584.05|581.45|584.05|581.45|584.17|581.57|583.92|581.32|0
1646783790000|2022-03-08 23:56:30|584.3|581.7|584.17|581.57|584.3|581.7|584.17|581.57|0
1646783800000|2022-03-08 23:56:40|584.55|581.95|584.67|582.07|584.67|582.07|584.55|581.95|0
1646783810000|2022-03-08 23:56:50|584.55|581.95|584.67|582.07|584.67|582.07|584.55|581.95|0
1646783820000|2022-03-08 23:57:00|584.55|581.95|584.8|582.2|584.8|582.2|584.55|581.95|0
1646783830000|2022-03-08 23:57:10|584.92|582.32|585.3|582.7|585.3|582.7|584.92|582.32|0
1646783840000|2022-03-08 23:57:20|585.17|582.57|585.17|582.57|585.42|582.82|585.17|582.57|0
1646783850000|2022-03-08 23:57:30|584.92|582.32|584.8|582.2|584.92|582.32|584.8|582.2|0
1646783860000|2022-03-08 23:57:40|584.67|582.07|584.67|582.07|584.67|582.07|584.67|582.07|0
1646783870000|2022-03-08 23:57:50|584.17|581.57|583.92|581.32|584.17|581.57|583.92|581.32|0
1646783880000|2022-03-08 23:58:00|584.17|581.57|583.92|581.32|584.17|581.57|583.92|581.32|0
1646783890000|2022-03-08 23:58:10|584.05|581.45|584.05|581.45|584.05|581.45|584.05|581.45|0
1646783900000|2022-03-08 23:58:20|583.92|581.32|583.92|581.32|583.92|581.32|583.92|581.32|0
1646783910000|2022-03-08 23:58:30|582.42|579.82|582.67|580.07|582.67|580.07|582.42|579.82|0
1646783920000|2022-03-08 23:58:40|582.3|579.7|581.92|579.32|582.3|579.7|581.92|579.32|0
1646783930000|2022-03-08 23:58:50|581.8|579.2|581.8|579.2|581.92|579.32|581.8|579.2|0
1646783940000|2022-03-08 23:59:00|581.92|579.32|581.55|578.95|581.92|579.32|580.67|578.07|0
1646783950000|2022-03-08 23:59:10|580.67|578.07|580.92|578.32|581.42|578.82|580.67|578.07|0
1646783960000|2022-03-08 23:59:20|581.17|578.57|582.17|579.57|582.17|579.57|581.17|578.57|0
1646783970000|2022-03-08 23:59:30|582.05|579.45|582.17|579.57|582.17|579.57|581.92|579.32|0
1646783980000|2022-03-08 23:59:40|581.92|579.32|582.67|580.07|582.67|580.07|581.92|579.32|0
1646783990000|2022-03-08 23:59:50|582.55|579.95|582.17|579.57|582.67|580.07|582.05|579.45|0
1646784000000|2022-03-09 00:00:00|581.67|579.07|581.92|579.32|581.92|579.32|581.55|578.95|0
1646784010000|2022-03-09 00:00:10|582.05|579.45|581.3|578.7|582.05|579.45|581.3|578.7|0
1646784020000|2022-03-09 00:00:20|581.67|579.07|581.05|578.45|581.67|579.07|581.05|578.45|0
1646784030000|2022-03-09 00:00:30|580.67|578.07|580.92|578.32|581.05|578.45|580.67|578.07|0
1646784040000|2022-03-09 00:00:40|580.67|578.07|579.92|577.32|580.8|578.2|579.67|577.07|0
1646784050000|2022-03-09 00:00:50|579.3|576.7|579.3|576.7|579.3|576.7|579.3|576.7|0
1646784060000|2022-03-09 00:01:00|579.17|576.57|579.55|576.95|579.8|577.2|579.17|576.57|0
1646784070000|2022-03-09 00:01:10|579.42|576.82|579.17|576.57|579.42|576.82|578.67|576.07|0
1646784080000|2022-03-09 00:01:20|579.05|576.45|579.17|576.57|579.17|576.57|578.8|576.2|0
1646784090000|2022-03-09 00:01:30|578.92|576.32|578.92|576.32|579.17|576.57|578.8|576.2|0
1646784100000|2022-03-09 00:01:40|579.17|576.57|579.55|576.95|579.67|577.07|579.17|576.57|0
1646784110000|2022-03-09 00:01:50|579.42|576.82|578.92|576.32|579.67|577.07|578.92|576.32|0
1646784120000|2022-03-09 00:02:00|579.05|576.45|579.17|576.57|579.17|576.57|578.92|576.32|0
1646784130000|2022-03-09 00:02:10|579.42|576.82|579.05|576.45|579.42|576.82|578.67|576.07|0
1646784140000|2022-03-09 00:02:20|579.17|576.57|578.92|576.32|579.17|576.57|578.8|576.2|0
1646784150000|2022-03-09 00:02:30|578.8|576.2|579.17|576.57|579.17|576.57|578.8|576.2|0
1646784160000|2022-03-09 00:02:40|579.42|576.82|579.42|576.82|579.42|576.82|579.17|576.57|0
1646784170000|2022-03-09 00:02:50|579.05|576.45|579.42|576.82|579.42|576.82|579.05|576.45|0
1646784180000|2022-03-09 00:03:00|579.05|576.45|579.17|576.57|579.42|576.82|579.05|576.45|0
1646784190000|2022-03-09 00:03:10|579.05|576.45|578.92|576.32|579.17|576.57|578.67|576.07|0
1646784200000|2022-03-09 00:03:20|579.05|576.45|578.92|576.32|579.42|576.82|578.92|576.32|0
1646784210000|2022-03-09 00:03:30|579.05|576.45|579.17|576.57|579.42|576.82|579.05|576.45|0
1646784220000|2022-03-09 00:03:40|579.42|576.82|579.67|577.07|579.8|577.2|579.42|576.82|0
1646784230000|2022-03-09 00:03:50|578.92|576.32|579.17|576.57|579.17|576.57|578.92|576.32|0
1646784240000|2022-03-09 00:04:00|579.42|576.82|579.3|576.7|579.67|577.07|579.3|576.7|0
1646784250000|2022-03-09 00:04:10|579.17|576.57|578.8|576.2|579.17|576.57|578.8|576.2|0
1646784260000|2022-03-09 00:04:20|578.55|575.95|579.05|576.45|579.05|576.45|578.55|575.95|0
1646784270000|2022-03-09 00:04:30|579.17|576.57|579.3|576.7|579.3|576.7|579.17|576.57|0
1646784280000|2022-03-09 00:04:40|579.05|576.45|578.92|576.32|579.05|576.45|578.8|576.2|0
1646784290000|2022-03-09 00:04:50|579.92|577.32|579.55|576.95|579.92|577.32|579.55|576.95|0
1646784300000|2022-03-09 00:05:00|579.67|577.07|579.67|577.07|579.67|577.07|579.42|576.82|0
1646784310000|2022-03-09 00:05:10|579.42|576.82|579.17|576.57|579.42|576.82|579.05|576.45|0
1646784320000|2022-03-09 00:05:20|579.42|576.82|579.55|576.95|579.67|577.07|579.42|576.82|0
1646784330000|2022-03-09 00:05:30|579.67|577.07|578.42|575.82|579.67|577.07|578.42|575.82|0
1646784340000|2022-03-09 00:05:40|578.67|576.07|578.8|576.2|578.8|576.2|578.42|575.82|0
1646784350000|2022-03-09 00:05:50|578.67|576.07|578.67|576.07|578.67|576.07|578.55|575.95|0
1646784360000|2022-03-09 00:06:00|578.17|575.57|578.17|575.57|578.42|575.82|578.17|575.57|0
1646784370000|2022-03-09 00:06:10|577.92|575.32|578.42|575.82|578.67|576.07|577.92|575.32|0
1646784380000|2022-03-09 00:06:20|578.55|575.95|578.55|575.95|578.55|575.95|578.55|575.95|0
1646784390000|2022-03-09 00:06:30|578.3|575.7|578.05|575.45|578.42|575.82|578.05|575.45|0
1646784400000|2022-03-09 00:06:40|578.17|575.57|579.3|576.7|579.3|576.7|578.17|575.57|0
1646784410000|2022-03-09 00:06:50|579.42|576.82|579.3|576.7|579.55|576.95|579.3|576.7|0
1646784420000|2022-03-09 00:07:00|579.17|576.57|579.67|577.07|579.67|577.07|579.05|576.45|0
1646784430000|2022-03-09 00:07:10|580.17|577.57|580.42|577.82|580.42|577.82|579.92|577.32|0
1646784440000|2022-03-09 00:07:20|580.17|577.57|579.92|577.32|580.17|577.57|579.92|577.32|0
1646784450000|2022-03-09 00:07:30|579.42|576.82|578.92|576.32|579.42|576.82|578.92|576.32|0
1646784460000|2022-03-09 00:07:40|579.17|576.57|579.05|576.45|579.17|576.57|579.05|576.45|0
1646784470000|2022-03-09 00:07:50|578.8|576.2|578.67|576.07|578.92|576.32|578.42|575.82|0
1646784480000|2022-03-09 00:08:00|578.42|575.82|578.55|575.95|578.55|575.95|578.3|575.7|0
1646784490000|2022-03-09 00:08:10|578.17|575.57|578.67|576.07|578.67|576.07|578.17|575.57|0
1646784500000|2022-03-09 00:08:20|578.42|575.82|578.67|576.07|578.92|576.32|578.42|575.82|0
1646784510000|2022-03-09 00:08:30|579.05|576.45|579.05|576.45|579.05|576.45|579.05|576.45|0
1646784520000|2022-03-09 00:08:40|579.42|576.82|578.92|576.32|579.42|576.82|578.67|576.07|0
1646784530000|2022-03-09 00:08:50|578.67|576.07|578.8|576.2|578.92|576.32|578.67|576.07|0
1646784540000|2022-03-09 00:09:00|578.92|576.32|579.42|576.82|579.42|576.82|578.92|576.32|0
1646784550000|2022-03-09 00:09:10|579.67|577.07|579.67|577.07|579.8|577.2|579.67|577.07|0
1646784560000|2022-03-09 00:09:20|579.42|576.82|578.8|576.2|579.42|576.82|578.67|576.07|0
1646784570000|2022-03-09 00:09:30|578.92|576.32|578.92|576.32|578.92|576.32|578.67|576.07|0
1646784580000|2022-03-09 00:09:40|579.17|576.57|579.42|576.82|579.42|576.82|579.17|576.57|0
1646784590000|2022-03-09 00:09:50|579.3|576.7|579.17|576.57|579.42|576.82|579.17|576.57|0
1646784600000|2022-03-09 00:10:00|579.42|576.82|579.05|576.45|579.42|576.82|579.05|576.45|0
1646784610000|2022-03-09 00:10:10|579.17|576.57|579.92|577.32|579.92|577.32|579.17|576.57|0
1646784620000|2022-03-09 00:10:20|580.17|577.57|579.92|577.32|580.17|577.57|579.92|577.32|0
1646784630000|2022-03-09 00:10:30|580.17|577.57|580.3|577.7|580.3|577.7|580.17|577.57|0
1646784640000|2022-03-09 00:10:40|580.17|577.57|579.8|577.2|580.17|577.57|579.8|577.2|0
1646784650000|2022-03-09 00:10:50|579.92|577.32|579.92|577.32|579.92|577.32|579.92|577.32|0
1646784660000|2022-03-09 00:11:00|580.17|577.57|580.17|577.57|580.17|577.57|580.05|577.45|0
1646784670000|2022-03-09 00:11:10|579.92|577.32|580.17|577.57|580.17|577.57|579.92|577.32|0
1646784680000|2022-03-09 00:11:20|580.05|577.45|579.8|577.2|580.05|577.45|579.67|577.07|0
1646784690000|2022-03-09 00:11:30|579.17|576.57|579.55|576.95|579.55|576.95|579.17|576.57|0
1646784700000|2022-03-09 00:11:40|579.67|577.07|580.05|577.45|580.05|577.45|579.67|577.07|0
1646784710000|2022-03-09 00:11:50|579.8|577.2|580.17|577.57|580.17|577.57|579.8|577.2|0
1646784720000|2022-03-09 00:12:00|580.67|578.07|581.05|578.45|581.05|578.45|580.67|578.07|0
1646784730000|2022-03-09 00:12:10|580.67|578.07|581.05|578.45|581.17|578.57|580.67|578.07|0
1646784740000|2022-03-09 00:12:20|581.17|578.57|581.05|578.45|581.17|578.57|581.05|578.45|0
1646784750000|2022-03-09 00:12:30|580.92|578.32|580.8|578.2|581.05|578.45|580.8|578.2|0
1646784760000|2022-03-09 00:12:40|580.92|578.32|581.05|578.45|581.05|578.45|580.92|578.32|0
1646784770000|2022-03-09 00:12:50|580.55|577.95|580.67|578.07|580.92|578.32|580.55|577.95|0
1646784780000|2022-03-09 00:13:00|580.92|578.32|581.05|578.45|581.05|578.45|580.92|578.32|0
1646784790000|2022-03-09 00:13:10|580.92|578.32|580.67|578.07|580.92|578.32|580.67|578.07|0
1646784800000|2022-03-09 00:13:20|580.55|577.95|580.55|577.95|580.92|578.32|580.55|577.95|0
1646784810000|2022-03-09 00:13:30|580.67|578.07|580.55|577.95|580.8|578.2|580.55|577.95|0
1646784820000|2022-03-09 00:13:40|580.92|578.32|581.17|578.57|581.17|578.57|580.55|577.95|0
1646784830000|2022-03-09 00:13:50|580.92|578.32|581.17|578.57|581.17|578.57|580.92|578.32|0
1646784840000|2022-03-09 00:14:00|580.67|578.07|580.55|577.95|580.67|578.07|580.55|577.95|0
1646784850000|2022-03-09 00:14:10|580.67|578.07|580.8|578.2|580.8|578.2|580.55|577.95|0
1646784860000|2022-03-09 00:14:20|580.67|578.07|580.42|577.82|580.67|578.07|580.3|577.7|0
1646784870000|2022-03-09 00:14:30|580.3|577.7|580.17|577.57|580.42|577.82|580.17|577.57|0
1646784880000|2022-03-09 00:14:40|580.55|577.95|580.55|577.95|580.55|577.95|580.55|577.95|0
1646784890000|2022-03-09 00:14:50|580.67|578.07|580.67|578.07|580.8|578.2|580.67|578.07|0
1646784900000|2022-03-09 00:15:00|580.8|578.2|579.92|577.32|580.8|578.2|579.67|577.07|0
1646784910000|2022-03-09 00:15:10|580.3|577.7|579.17|576.57|580.3|577.7|578.92|576.32|0
1646784920000|2022-03-09 00:15:20|578.92|576.32|578.92|576.32|578.92|576.32|578.92|576.32|0
1646784930000|2022-03-09 00:15:30|579.17|576.57|579.3|576.7|579.67|577.07|579.17|576.57|0
1646784940000|2022-03-09 00:15:40|579.17|576.57|579.67|577.07|579.67|577.07|579.17|576.57|0
1646784950000|2022-03-09 00:15:50|579.8|577.2|579.42|576.82|579.8|577.2|579.42|576.82|0
1646784960000|2022-03-09 00:16:00|579.17|576.57|577.92|575.32|579.17|576.57|577.92|575.32|0
1646784970000|2022-03-09 00:16:10|577.67|575.07|577.92|575.32|578.17|575.57|577.55|574.95|0
1646784980000|2022-03-09 00:16:20|577.42|574.82|576.8|574.2|577.42|574.82|576.67|574.07|0
1646784990000|2022-03-09 00:16:30|576.42|573.82|576.92|574.32|576.92|574.32|576.3|573.7|0
1646785000000|2022-03-09 00:16:40|576.67|574.07|576.17|573.57|576.67|574.07|576.17|573.57|0
1646785010000|2022-03-09 00:16:50|576.42|573.82|576.67|574.07|576.8|574.2|576.42|573.82|0
1646785020000|2022-03-09 00:17:00|576.17|573.57|576.17|573.57|576.67|574.07|576.17|573.57|0
1646785030000|2022-03-09 00:17:10|576.42|573.82|576.17|573.57|576.42|573.82|576.17|573.57|0
1646785040000|2022-03-09 00:17:20|576.42|573.82|576.17|573.57|576.92|574.32|576.17|573.57|0
1646785050000|2022-03-09 00:17:30|575.92|573.32|576.55|573.95|576.55|573.95|575.92|573.32|0
1646785060000|2022-03-09 00:17:40|576.67|574.07|577.05|574.45|577.05|574.45|576.67|574.07|0
1646785070000|2022-03-09 00:17:50|577.17|574.57|577.17|574.57|577.17|574.57|577.05|574.45|0
1646785080000|2022-03-09 00:18:00|577.05|574.45|577.67|575.07|577.67|575.07|577.05|574.45|0
1646785090000|2022-03-09 00:18:10|578.17|575.57|577.92|575.32|578.3|575.7|577.92|575.32|0
1646785100000|2022-03-09 00:18:20|578.3|575.7|577.92|575.32|578.67|576.07|577.92|575.32|0
1646785110000|2022-03-09 00:18:30|578.05|575.45|577.67|575.07|578.05|575.45|577.67|575.07|0
1646785120000|2022-03-09 00:18:40|578.05|575.45|578.55|575.95|578.92|576.32|578.05|575.45|0
1646785130000|2022-03-09 00:18:50|579.05|576.45|579.92|577.32|579.92|577.32|579.05|576.45|0
1646785140000|2022-03-09 00:19:00|580.42|577.82|580.55|577.95|580.55|577.95|580.17|577.57|0
1646785150000|2022-03-09 00:19:10|580.42|577.82|580.8|578.2|580.8|578.2|580.42|577.82|0
1646785160000|2022-03-09 00:19:20|580.67|578.07|580.42|577.82|580.67|578.07|580.42|577.82|0
1646785170000|2022-03-09 00:19:30|580.3|577.7|580.17|577.57|580.42|577.82|580.17|577.57|0
1646785180000|2022-03-09 00:19:40|580.67|578.07|580.67|578.07|580.8|578.2|580.67|578.07|0
1646785190000|2022-03-09 00:19:50|580.92|578.32|580.92|578.32|581.17|578.57|580.92|578.32|0
1646785200000|2022-03-09 00:20:00|580.67|578.07|580.8|578.2|581.17|578.57|580.42|577.82|0
1646785210000|2022-03-09 00:20:10|581.05|578.45|580.92|578.32|581.05|578.45|580.55|577.95|0
1646785220000|2022-03-09 00:20:20|580.8|578.2|580.17|577.57|580.8|578.2|579.92|577.32|0
1646785230000|2022-03-09 00:20:30|580.3|577.7|579.42|576.82|580.3|577.7|579.17|576.57|0
1646785240000|2022-03-09 00:20:40|579.55|576.95|579.42|576.82|579.55|576.95|579.17|576.57|0
1646785250000|2022-03-09 00:20:50|579.92|577.32|579.55|576.95|579.92|577.32|579.55|576.95|0
1646785260000|2022-03-09 00:21:00|579.17|576.57|579.17|576.57|579.3|576.7|579.05|576.45|0
1646785270000|2022-03-09 00:21:10|578.8|576.2|579.05|576.45|579.05|576.45|578.8|576.2|0
1646785280000|2022-03-09 00:21:20|578.92|576.32|579.05|576.45|579.05|576.45|578.67|576.07|0
1646785290000|2022-03-09 00:21:30|578.67|576.07|578.8|576.2|578.8|576.2|578.67|576.07|0
1646785300000|2022-03-09 00:21:40|579.17|576.57|578.92|576.32|579.17|576.57|578.92|576.32|0
1646785310000|2022-03-09 00:21:50|579.05|576.45|578.8|576.2|579.17|576.57|578.8|576.2|0
1646785320000|2022-03-09 00:22:00|578.67|576.07|578.17|575.57|578.67|576.07|578.17|575.57|0
1646785330000|2022-03-09 00:22:10|578.67|576.07|578.42|575.82|578.67|576.07|578.3|575.7|0
1646785340000|2022-03-09 00:22:20|578.67|576.07|578.42|575.82|578.8|576.2|578.42|575.82|0
1646785350000|2022-03-09 00:22:30|578.55|575.95|578.8|576.2|578.92|576.32|578.55|575.95|0
1646785360000|2022-03-09 00:22:40|578.67|576.07|578.8|576.2|578.92|576.32|578.67|576.07|0
1646785370000|2022-03-09 00:22:50|578.67|576.07|579.05|576.45|579.05|576.45|578.67|576.07|0
1646785380000|2022-03-09 00:23:00|579.17|576.57|578.8|576.2|579.17|576.57|578.8|576.2|0
1646785390000|2022-03-09 00:23:10|578.55|575.95|578.42|575.82|578.55|575.95|578.42|575.82|0
1646785400000|2022-03-09 00:23:20|578.55|575.95|579.17|576.57|579.17|576.57|578.55|575.95|0
1646785410000|2022-03-09 00:23:30|579.42|576.82|579.17|576.57|579.42|576.82|579.17|576.57|0
1646785420000|2022-03-09 00:23:40|579.3|576.7|577.17|574.57|579.3|576.7|577.05|574.45|0
1646785430000|2022-03-09 00:23:50|577.05|574.45|577.05|574.45|577.05|574.45|576.92|574.32|0
1646785440000|2022-03-09 00:24:00|577.17|574.57|576.67|574.07|577.42|574.82|576.67|574.07|0
1646785450000|2022-03-09 00:24:10|576.92|574.32|577.17|574.57|577.3|574.7|576.92|574.32|0
1646785460000|2022-03-09 00:24:20|577.05|574.45|577.67|575.07|577.67|575.07|577.05|574.45|0
1646785470000|2022-03-09 00:24:30|577.8|575.2|577.92|575.32|578.05|575.45|577.8|575.2|0
1646785480000|2022-03-09 00:24:40|578.05|575.45|578.17|575.57|578.17|575.57|577.92|575.32|0
1646785490000|2022-03-09 00:24:50|578.05|575.45|577.92|575.32|578.17|575.57|577.92|575.32|0
1646785500000|2022-03-09 00:25:00|578.17|575.57|577.42|574.82|578.17|575.57|577.42|574.82|0
1646785510000|2022-03-09 00:25:10|577.67|575.07|577.55|574.95|577.8|575.2|577.55|574.95|0
1646785520000|2022-03-09 00:25:20|577.3|574.7|577.42|574.82|577.67|575.07|577.3|574.7|0
1646785530000|2022-03-09 00:25:30|577.55|574.95|577.17|574.57|577.55|574.95|577.17|574.57|0
1646785540000|2022-03-09 00:25:40|577.42|574.82|577.3|574.7|577.42|574.82|577.3|574.7|0
1646785550000|2022-03-09 00:25:50|577.17|574.57|577.3|574.7|577.42|574.82|577.17|574.57|0
1646785560000|2022-03-09 00:26:00|576.92|574.32|577.17|574.57|577.3|574.7|576.92|574.32|0
1646785570000|2022-03-09 00:26:10|576.92|574.32|576.67|574.07|577.42|574.82|576.67|574.07|0
1646785580000|2022-03-09 00:26:20|576.42|573.82|576.42|573.82|576.42|573.82|576.17|573.57|0
1646785590000|2022-03-09 00:26:30|576.3|573.7|575.17|572.57|576.3|573.7|575.17|572.57|0
1646785600000|2022-03-09 00:26:40|574.67|572.07|575.05|572.45|575.05|572.45|574.67|572.07|0
1646785610000|2022-03-09 00:26:50|575.17|572.57|575.42|572.82|575.42|572.82|575.05|572.45|0
1646785620000|2022-03-09 00:27:00|575.3|572.7|575.17|572.57|575.67|573.07|575.17|572.57|0
1646785630000|2022-03-09 00:27:10|575.3|572.7|575.05|572.45|575.3|572.7|575.05|572.45|0
1646785640000|2022-03-09 00:27:20|574.92|572.32|575.05|572.45|575.42|572.82|574.92|572.32|0
1646785650000|2022-03-09 00:27:30|575.17|572.57|575.05|572.45|575.17|572.57|575.05|572.45|0
1646785660000|2022-03-09 00:27:40|575.17|572.57|574.67|572.07|575.17|572.57|574.67|572.07|0
1646785670000|2022-03-09 00:27:50|574.55|571.95|574.67|572.07|574.67|572.07|574.55|571.95|0
1646785680000|2022-03-09 00:28:00|574.42|571.82|574.55|571.95|574.67|572.07|574.42|571.82|0
1646785690000|2022-03-09 00:28:10|574.67|572.07|575.67|573.07|575.67|573.07|574.55|571.95|0
1646785700000|2022-03-09 00:28:20|575.42|572.82|575.67|573.07|575.67|573.07|575.42|572.82|0
1646785710000|2022-03-09 00:28:30|575.92|573.32|575.67|573.07|575.92|573.32|575.67|573.07|0
1646785720000|2022-03-09 00:28:40|575.42|572.82|575.55|572.95|575.67|573.07|575.42|572.82|0
1646785730000|2022-03-09 00:28:50|575.67|573.07|576.3|573.7|576.42|573.82|575.67|573.07|0
1646785740000|2022-03-09 00:29:00|576.67|574.07|576.3|573.7|576.67|574.07|576.3|573.7|0
1646785750000|2022-03-09 00:29:10|575.92|573.32|576.42|573.82|576.42|573.82|575.92|573.32|0
1646785760000|2022-03-09 00:29:20|576.17|573.57|576.67|574.07|576.67|574.07|576.05|573.45|0
1646785770000|2022-03-09 00:29:30|576.42|573.82|575.92|573.32|576.42|573.82|575.92|573.32|0
1646785780000|2022-03-09 00:29:40|576.05|573.45|575.3|572.7|576.05|573.45|575.3|572.7|0
1646785790000|2022-03-09 00:29:50|575.42|572.82|575.92|573.32|575.92|573.32|575.42|572.82|0
1646785800000|2022-03-09 00:30:00|575.8|573.2|575.8|573.2|576.17|573.57|575.8|573.2|0
1646785810000|2022-03-09 00:30:10|575.92|573.32|576.42|573.82|576.42|573.82|575.92|573.32|0
1646785820000|2022-03-09 00:30:20|577.05|574.45|577.3|574.7|577.42|574.82|577.05|574.45|0
1646785830000|2022-03-09 00:30:30|577.8|575.2|577.8|575.2|578.17|575.57|577.8|575.2|0
1646785840000|2022-03-09 00:30:40|577.67|575.07|577.92|575.32|577.92|575.32|577.67|575.07|0
1646785850000|2022-03-09 00:30:50|578.05|575.45|578.05|575.45|578.05|575.45|577.67|575.07|0
1646785860000|2022-03-09 00:31:00|577.67|575.07|577.8|575.2|577.92|575.32|577.67|575.07|0
1646785870000|2022-03-09 00:31:10|577.92|575.32|578.05|575.45|578.05|575.45|577.8|575.2|0
1646785880000|2022-03-09 00:31:20|578.17|575.57|577.92|575.32|578.17|575.57|577.92|575.32|0
1646785890000|2022-03-09 00:31:30|577.67|575.07|578.17|575.57|578.17|575.57|577.67|575.07|0
1646785900000|2022-03-09 00:31:40|580.42|577.82|580.05|577.45|580.42|577.82|580.05|577.45|0
1646785910000|2022-03-09 00:31:50|580.42|577.82|581.42|578.82|581.42|578.82|580.42|577.82|0
1646785920000|2022-03-09 00:32:00|581.55|578.95|581.17|578.57|581.55|578.95|580.92|578.32|0
1646785930000|2022-03-09 00:32:10|580.67|578.07|580.67|578.07|580.92|578.32|580.67|578.07|0
1646785940000|2022-03-09 00:32:20|580.8|578.2|580.92|578.32|581.17|578.57|580.67|578.07|0
1646785950000|2022-03-09 00:32:30|580.67|578.07|579.92|577.32|580.67|578.07|579.92|577.32|0
1646785960000|2022-03-09 00:32:40|579.67|577.07|578.92|576.32|579.67|577.07|578.67|576.07|0
1646785970000|2022-03-09 00:32:50|579.05|576.45|579.17|576.57|579.3|576.7|579.05|576.45|0
1646785980000|2022-03-09 00:33:00|578.67|576.07|579.17|576.57|579.17|576.57|578.67|576.07|0
1646785990000|2022-03-09 00:33:10|579.3|576.7|579.55|576.95|579.8|577.2|579.3|576.7|0
1646786000000|2022-03-09 00:33:20|579.67|577.07|580.17|577.57|580.17|577.57|579.67|577.07|0
1646786010000|2022-03-09 00:33:30|580.05|577.45|579.92|577.32|580.17|577.57|579.92|577.32|0
1646786020000|2022-03-09 00:33:40|580.3|577.7|580.05|577.45|580.3|577.7|580.05|577.45|0
1646786030000|2022-03-09 00:33:50|580.17|577.57|580.67|578.07|580.67|578.07|580.17|577.57|0
1646786040000|2022-03-09 00:34:00|580.8|578.2|580.67|578.07|580.8|578.2|580.67|578.07|0
1646786050000|2022-03-09 00:34:10|580.42|577.82|580.67|578.07|580.92|578.32|580.42|577.82|0
1646786060000|2022-03-09 00:34:20|580.8|578.2|580.67|578.07|580.8|578.2|580.42|577.82|0
1646786070000|2022-03-09 00:34:30|580.42|577.82|580.67|578.07|580.67|578.07|580.3|577.7|0
1646786080000|2022-03-09 00:34:40|580.92|578.32|581.05|578.45|581.05|578.45|580.92|578.32|0
1646786090000|2022-03-09 00:34:50|580.92|578.32|580.92|578.32|581.17|578.57|580.92|578.32|0
1646786100000|2022-03-09 00:35:00|581.05|578.45|580.3|577.7|581.17|578.57|580.3|577.7|0
1646786110000|2022-03-09 00:35:10|580.17|577.57|580.05|577.45|580.17|577.57|580.05|577.45|0
1646786120000|2022-03-09 00:35:20|580.3|577.7|580.17|577.57|580.42|577.82|580.17|577.57|0
1646786140000|2022-03-09 00:35:40|579.92|577.32|579.67|577.07|579.92|577.32|579.67|577.07|0
1646786150000|2022-03-09 00:35:50|579.92|577.32|579.3|576.7|579.92|577.32|579.3|576.7|0
1646786160000|2022-03-09 00:36:00|579.55|576.95|579.8|577.2|579.8|577.2|579.55|576.95|0
1646786170000|2022-03-09 00:36:10|579.92|577.32|579.42|576.82|579.92|577.32|579.42|576.82|0
1646786180000|2022-03-09 00:36:20|578.92|576.32|579.05|576.45|579.05|576.45|578.92|576.32|0
1646786190000|2022-03-09 00:36:30|578.92|576.32|579.3|576.7|579.3|576.7|578.92|576.32|0
1646786200000|2022-03-09 00:36:40|578.92|576.32|578.67|576.07|578.92|576.32|578.42|575.82|0
1646786210000|2022-03-09 00:36:50|578.42|575.82|578.42|575.82|578.42|575.82|578.05|575.45|0
1646786220000|2022-03-09 00:37:00|579.17|576.57|579.05|576.45|579.17|576.57|579.05|576.45|0
1646786230000|2022-03-09 00:37:10|579.17|576.57|579.17|576.57|579.17|576.57|579.17|576.57|0
1646786240000|2022-03-09 00:37:20|578.92|576.32|578.42|575.82|578.92|576.32|578.17|575.57|0
1646786250000|2022-03-09 00:37:30|578.67|576.07|579.17|576.57|579.17|576.57|578.67|576.07|0
1646786260000|2022-03-09 00:37:40|579.42|576.82|579.55|576.95|579.55|576.95|579.42|576.82|0
1646786270000|2022-03-09 00:37:50|579.67|577.07|579.92|577.32|579.92|577.32|579.42|576.82|0
1646786280000|2022-03-09 00:38:00|580.17|577.57|580.92|578.32|580.92|578.32|580.17|577.57|0
1646786290000|2022-03-09 00:38:10|580.67|578.07|580.67|578.07|580.8|578.2|580.67|578.07|0
1646786300000|2022-03-09 00:38:20|580.92|578.32|580.42|577.82|580.92|578.32|580.42|577.82|0
1646786310000|2022-03-09 00:38:30|580.67|578.07|580.42|577.82|580.92|578.32|580.42|577.82|0
1646786320000|2022-03-09 00:38:40|580.3|577.7|580.67|578.07|580.67|578.07|580.3|577.7|0
1646786330000|2022-03-09 00:38:50|580.17|577.57|580.17|577.57|580.17|577.57|580.17|577.57|0
1646786340000|2022-03-09 00:39:00|580.67|578.07|580.42|577.82|580.67|578.07|580.42|577.82|0
1646786350000|2022-03-09 00:39:10|580.55|577.95|580.42|577.82|580.55|577.95|580.42|577.82|0
1646786360000|2022-03-09 00:39:20|580.67|578.07|580.42|577.82|580.67|578.07|580.3|577.7|0
1646786370000|2022-03-09 00:39:30|580.92|578.32|580.55|577.95|580.92|578.32|580.55|577.95|0
1646786380000|2022-03-09 00:39:40|580.67|578.07|579.92|577.32|580.67|578.07|579.92|577.32|0
1646786390000|2022-03-09 00:39:50|580.05|577.45|580.05|577.45|580.17|577.57|580.05|577.45|0
1646786400000|2022-03-09 00:40:00|579.92|577.32|579.92|577.32|579.92|577.32|579.92|577.32|0
1646786410000|2022-03-09 00:40:10|580.17|577.57|580.3|577.7|580.3|577.7|580.17|577.57|0
1646786420000|2022-03-09 00:40:20|580.05|577.45|579.17|576.57|580.17|577.57|579.17|576.57|0
1646786430000|2022-03-09 00:40:30|579.42|576.82|579.3|576.7|579.8|577.2|579.3|576.7|0
1646786440000|2022-03-09 00:40:40|579.42|576.82|579.67|577.07|579.67|577.07|579.42|576.82|0
1646786450000|2022-03-09 00:40:50|579.55|576.95|579.17|576.57|579.67|577.07|579.17|576.57|0
1646786460000|2022-03-09 00:41:00|579.05|576.45|579.67|577.07|579.67|577.07|579.05|576.45|0
1646786470000|2022-03-09 00:41:10|579.92|577.32|579.8|577.2|580.17|577.57|579.67|577.07|0
1646786480000|2022-03-09 00:41:20|580.17|577.57|580.05|577.45|580.3|577.7|579.92|577.32|0
1646786490000|2022-03-09 00:41:30|579.92|577.32|579.67|577.07|579.92|577.32|579.67|577.07|0
1646786500000|2022-03-09 00:41:40|579.55|576.95|579.92|577.32|579.92|577.32|579.55|576.95|0
1646786510000|2022-03-09 00:41:50|580.17|577.57|580.17|577.57|580.42|577.82|580.17|577.57|0
1646786520000|2022-03-09 00:42:00|580.05|577.45|579.8|577.2|580.05|577.45|579.8|577.2|0
1646786530000|2022-03-09 00:42:10|579.92|577.32|579.67|577.07|579.92|577.32|579.67|577.07|0
1646786540000|2022-03-09 00:42:20|579.55|576.95|579.67|577.07|579.67|577.07|579.55|576.95|0
1646786550000|2022-03-09 00:42:30|579.92|577.32|579.67|577.07|579.92|577.32|579.67|577.07|0
1646786560000|2022-03-09 00:42:40|579.42|576.82|579.8|577.2|579.8|577.2|579.42|576.82|0
1646786570000|2022-03-09 00:42:50|579.67|577.07|579.67|577.07|579.8|577.2|579.55|576.95|0
1646786580000|2022-03-09 00:43:00|579.55|576.95|579.42|576.82|579.55|576.95|579.42|576.82|0
1646786590000|2022-03-09 00:43:10|579.55|576.95|579.42|576.82|579.55|576.95|579.42|576.82|0
1646786600000|2022-03-09 00:43:20|579.3|576.7|579.42|576.82|579.42|576.82|579.3|576.7|0
1646786610000|2022-03-09 00:43:30|579.67|577.07|579.55|576.95|579.8|577.2|579.42|576.82|0
1646786620000|2022-03-09 00:43:40|579.42|576.82|579.42|576.82|579.55|576.95|579.3|576.7|0
1646786630000|2022-03-09 00:43:50|579.3|576.7|578.92|576.32|579.3|576.7|578.92|576.32|0
1646786640000|2022-03-09 00:44:00|579.05|576.45|578.92|576.32|579.05|576.45|578.92|576.32|0
1646786650000|2022-03-09 00:44:10|579.05|576.45|578.92|576.32|579.05|576.45|578.92|576.32|0
1646786660000|2022-03-09 00:44:20|579.17|576.57|579.05|576.45|579.17|576.57|578.92|576.32|0
1646786670000|2022-03-09 00:44:30|578.67|576.07|578.42|575.82|578.92|576.32|578.42|575.82|0
1646786680000|2022-03-09 00:44:40|578.3|575.7|578.05|575.45|578.3|575.7|578.05|575.45|0
1646786690000|2022-03-09 00:44:50|578.17|575.57|577.42|574.82|578.17|575.57|577.42|574.82|0
1646786700000|2022-03-09 00:45:00|577.3|574.7|577.17|574.57|577.55|574.95|576.92|574.32|0
1646786710000|2022-03-09 00:45:10|576.8|574.2|576.8|574.2|576.8|574.2|576.55|573.95|0
1646786720000|2022-03-09 00:45:20|576.67|574.07|576.67|574.07|576.67|574.07|576.42|573.82|0
1646786730000|2022-03-09 00:45:30|576.92|574.32|577.3|574.7|577.3|574.7|576.92|574.32|0
1646786740000|2022-03-09 00:45:40|577.05|574.45|576.92|574.32|577.05|574.45|576.92|574.32|0
1646786750000|2022-03-09 00:45:50|576.42|573.82|576.55|573.95|576.55|573.95|576.42|573.82|0
1646786760000|2022-03-09 00:46:00|576.67|574.07|576.55|573.95|576.67|574.07|576.42|573.82|0
1646786770000|2022-03-09 00:46:10|576.42|573.82|576.67|574.07|576.67|574.07|576.42|573.82|0
1646786790000|2022-03-09 00:46:30|576.92|574.32|577.17|574.57|577.17|574.57|576.92|574.32|0
1646786800000|2022-03-09 00:46:40|577.05|574.45|577.42|574.82|577.42|574.82|577.05|574.45|0
1646786810000|2022-03-09 00:46:50|577.17|574.57|577.17|574.57|577.17|574.57|577.05|574.45|0
1646786820000|2022-03-09 00:47:00|577.3|574.7|576.92|574.32|577.3|574.7|576.92|574.32|0
1646786830000|2022-03-09 00:47:10|577.05|574.45|577.55|574.95|577.55|574.95|577.05|574.45|0
1646786840000|2022-03-09 00:47:20|577.3|574.7|577.55|574.95|577.55|574.95|577.3|574.7|0
1646786850000|2022-03-09 00:47:30|577.42|574.82|577.8|575.2|577.92|575.32|577.42|574.82|0
1646786860000|2022-03-09 00:47:40|577.92|575.32|578.17|575.57|578.17|575.57|577.92|575.32|0
1646786870000|2022-03-09 00:47:50|578.05|575.45|578.3|575.7|578.3|575.7|578.05|575.45|0
1646786880000|2022-03-09 00:48:00|578.42|575.82|578.3|575.7|578.42|575.82|578.17|575.57|0
1646786890000|2022-03-09 00:48:10|578.42|575.82|578.92|576.32|578.92|576.32|578.42|575.82|0
1646786900000|2022-03-09 00:48:20|579.05|576.45|578.92|576.32|579.05|576.45|578.67|576.07|0
1646786910000|2022-03-09 00:48:30|579.05|576.45|578.8|576.2|579.05|576.45|578.8|576.2|0
1646786920000|2022-03-09 00:48:40|578.55|575.95|577.67|575.07|578.55|575.95|577.67|575.07|0
1646786930000|2022-03-09 00:48:50|577.42|574.82|577.3|574.7|577.42|574.82|577.3|574.7|0
1646786940000|2022-03-09 00:49:00|577.17|574.57|577.17|574.57|577.17|574.57|576.92|574.32|0
1646786950000|2022-03-09 00:49:10|576.92|574.32|577.17|574.57|577.17|574.57|576.92|574.32|0
1646786960000|2022-03-09 00:49:20|577.05|574.45|577.17|574.57|577.17|574.57|577.05|574.45|0
1646786970000|2022-03-09 00:49:30|576.67|574.07|576.3|573.7|576.67|574.07|576.3|573.7|0
1646786980000|2022-03-09 00:49:40|576.42|573.82|576.8|574.2|576.92|574.32|576.42|573.82|0
1646786990000|2022-03-09 00:49:50|576.92|574.32|576.3|573.7|576.92|574.32|576.3|573.7|0
1646787000000|2022-03-09 00:50:00|576.42|573.82|576.17|573.57|576.42|573.82|576.17|573.57|0
1646787010000|2022-03-09 00:50:10|575.92|573.32|574.92|572.32|575.92|573.32|574.92|572.32|0
1646787020000|2022-03-09 00:50:20|575.17|572.57|574.67|572.07|575.17|572.57|574.55|571.95|0
1646787030000|2022-03-09 00:50:30|574.8|572.2|575.67|573.07|575.67|573.07|574.8|572.2|0
1646787040000|2022-03-09 00:50:40|576.17|573.57|576.67|574.07|576.67|574.07|576.17|573.57|0
1646787050000|2022-03-09 00:50:50|576.8|574.2|577.3|574.7|577.3|574.7|576.8|574.2|0
1646787060000|2022-03-09 00:51:00|576.92|574.32|577.17|574.57|577.17|574.57|576.8|574.2|0
1646787070000|2022-03-09 00:51:10|577.3|574.7|577.42|574.82|577.42|574.82|577.3|574.7|0
1646787080000|2022-03-09 00:51:20|577.3|574.7|577.3|574.7|577.3|574.7|577.17|574.57|0
1646787090000|2022-03-09 00:51:30|577.42|574.82|577.17|574.57|577.42|574.82|577.17|574.57|0
1646787100000|2022-03-09 00:51:40|577.3|574.7|577.17|574.57|577.3|574.7|577.05|574.45|0
1646787110000|2022-03-09 00:51:50|577.42|574.82|577.05|574.45|577.42|574.82|577.05|574.45|0
1646787120000|2022-03-09 00:52:00|577.3|574.7|577.17|574.57|577.3|574.7|576.92|574.32|0
1646787130000|2022-03-09 00:52:10|577.05|574.45|577.17|574.57|577.17|574.57|577.05|574.45|0
1646787140000|2022-03-09 00:52:20|576.92|574.32|576.92|574.32|576.92|574.32|576.92|574.32|0
1646787150000|2022-03-09 00:52:30|576.67|574.07|576.42|573.82|576.8|574.2|576.42|573.82|0
1646787160000|2022-03-09 00:52:40|576.3|573.7|575.92|573.32|576.3|573.7|575.92|573.32|0
1646787170000|2022-03-09 00:52:50|576.17|573.57|576.67|574.07|576.67|574.07|576.17|573.57|0
1646787180000|2022-03-09 00:53:00|576.92|574.32|576.8|574.2|576.92|574.32|576.67|574.07|0
1646787190000|2022-03-09 00:53:10|576.67|574.07|576.67|574.07|576.67|574.07|576.17|573.57|0
1646787200000|2022-03-09 00:53:20|576.8|574.2|576.17|573.57|577.05|574.45|576.17|573.57|0
1646787210000|2022-03-09 00:53:30|576.05|573.45|576.3|573.7|576.42|573.82|576.05|573.45|0
1646787220000|2022-03-09 00:53:40|576.17|573.57|575.42|572.82|576.17|573.57|575.42|572.82|0
1646787230000|2022-03-09 00:53:50|575.67|573.07|575.8|573.2|575.92|573.32|575.67|573.07|0
1646787240000|2022-03-09 00:54:00|575.67|573.07|575.67|573.07|575.8|573.2|575.67|573.07|0
1646787250000|2022-03-09 00:54:10|575.55|572.95|575.55|572.95|575.55|572.95|575.55|572.95|0
1646787260000|2022-03-09 00:54:20|575.42|572.82|575.67|573.07|575.67|573.07|575.42|572.82|0
1646787270000|2022-03-09 00:54:30|576.17|573.57|575.92|573.32|576.17|573.57|575.92|573.32|0
1646787280000|2022-03-09 00:54:40|575.67|573.07|575.55|572.95|575.67|573.07|575.17|572.57|0
1646787290000|2022-03-09 00:54:50|575.67|573.07|575.67|573.07|575.8|573.2|575.67|573.07|0
1646787300000|2022-03-09 00:55:00|575.17|572.57|575.92|573.32|575.92|573.32|575.17|572.57|0
1646787310000|2022-03-09 00:55:10|575.8|573.2|575.42|572.82|575.8|573.2|575.42|572.82|0
1646787320000|2022-03-09 00:55:20|575.67|573.07|576.05|573.45|576.17|573.57|575.67|573.07|0
1646787330000|2022-03-09 00:55:30|575.92|573.32|575.92|573.32|576.05|573.45|575.8|573.2|0
1646787340000|2022-03-09 00:55:40|576.05|573.45|576.17|573.57|576.17|573.57|576.05|573.45|0
1646787350000|2022-03-09 00:55:50|576.05|573.45|576.05|573.45|576.05|573.45|575.92|573.32|0
1646787360000|2022-03-09 00:56:00|576.17|573.57|576.17|573.57|576.42|573.82|576.17|573.57|0
1646787370000|2022-03-09 00:56:10|576.05|573.45|575.92|573.32|576.17|573.57|575.92|573.32|0
1646787380000|2022-03-09 00:56:20|576.05|573.45|575.55|572.95|576.05|573.45|575.55|572.95|0
1646787390000|2022-03-09 00:56:30|574.92|572.32|574.67|572.07|575.17|572.57|574.67|572.07|0
1646787400000|2022-03-09 00:56:40|574.92|572.32|575.05|572.45|575.05|572.45|574.67|572.07|0
1646787410000|2022-03-09 00:56:50|575.42|572.82|575.67|573.07|575.92|573.32|575.42|572.82|0
1646787420000|2022-03-09 00:57:00|575.92|573.32|575.17|572.57|575.92|573.32|575.17|572.57|0
1646787430000|2022-03-09 00:57:10|575.05|572.45|575.67|573.07|575.8|573.2|575.05|572.45|0
1646787440000|2022-03-09 00:57:20|575.8|573.2|575.55|572.95|575.8|573.2|575.55|572.95|0
1646787450000|2022-03-09 00:57:30|575.42|572.82|575.3|572.7|575.42|572.82|575.17|572.57|0
1646787460000|2022-03-09 00:57:40|575.42|572.82|575.67|573.07|575.67|573.07|575.42|572.82|0
1646787470000|2022-03-09 00:57:50|575.8|573.2|575.8|573.2|575.8|573.2|575.8|573.2|0
1646787480000|2022-03-09 00:58:00|575.67|573.07|575.67|573.07|575.67|573.07|575.42|572.82|0
1646787490000|2022-03-09 00:58:10|575.3|572.7|574.67|572.07|575.3|572.7|574.67|572.07|0
1646787500000|2022-03-09 00:58:20|574.8|572.2|574.8|572.2|574.8|572.2|574.67|572.07|0
1646787510000|2022-03-09 00:58:30|574.67|572.07|574.8|572.2|574.92|572.32|574.67|572.07|0
1646787520000|2022-03-09 00:58:40|574.92|572.32|574.67|572.07|574.92|572.32|574.42|571.82|0
1646787530000|2022-03-09 00:58:50|574.55|571.95|574.42|571.82|574.67|572.07|574.42|571.82|0
1646787540000|2022-03-09 00:59:00|574.17|571.57|574.55|571.95|574.55|571.95|574.17|571.57|0
1646787550000|2022-03-09 00:59:10|574.17|571.57|573.92|571.32|574.17|571.57|573.67|571.07|0
1646787560000|2022-03-09 00:59:20|574.17|571.57|574.17|571.57|574.42|571.82|574.17|571.57|0
1646787570000|2022-03-09 00:59:30|574.05|571.45|574.42|571.82|574.67|572.07|574.05|571.45|0
1646787580000|2022-03-09 00:59:40|574.17|571.57|573.92|571.32|574.3|571.7|573.92|571.32|0
1646787590000|2022-03-09 00:59:50|574.05|571.45|574.17|571.57|574.17|571.57|574.05|571.45|0
1646787600000|2022-03-09 01:00:00|572.67|570.07|572.42|569.82|573.67|571.07|572.42|569.82|0
1646787610000|2022-03-09 01:00:10|570.92|568.32|571.8|569.2|571.8|569.2|570.42|567.82|0
1646787620000|2022-03-09 01:00:20|571.67|569.07|572.05|569.45|572.05|569.45|571.3|568.7|0
1646787630000|2022-03-09 01:00:30|572.17|569.57|571.92|569.32|572.17|569.57|571.92|569.32|0
1646787640000|2022-03-09 01:00:40|572.05|569.45|572.17|569.57|572.42|569.82|572.05|569.45|0
1646787650000|2022-03-09 01:00:50|572.05|569.45|571.55|568.95|572.05|569.45|571.42|568.82|0
1646787660000|2022-03-09 01:01:00|571.42|568.82|570.8|568.2|571.42|568.82|570.8|568.2|0
1646787670000|2022-03-09 01:01:10|570.55|567.95|571.05|568.45|571.05|568.45|570.17|567.57|0
1646787680000|2022-03-09 01:01:20|571.67|569.07|571.8|569.2|572.05|569.45|571.67|569.07|0
1646787690000|2022-03-09 01:01:30|571.92|569.32|572.55|569.95|572.55|569.95|571.92|569.32|0
1646787700000|2022-03-09 01:01:40|572.67|570.07|572.42|569.82|572.8|570.2|572.42|569.82|0
1646787710000|2022-03-09 01:01:50|572.55|569.95|572.17|569.57|572.55|569.95|572.17|569.57|0
1646787720000|2022-03-09 01:02:00|571.92|569.32|572.42|569.82|572.42|569.82|571.92|569.32|0
1646787730000|2022-03-09 01:02:10|572.3|569.7|572.17|569.57|572.3|569.7|571.92|569.32|0
1646787740000|2022-03-09 01:02:20|572.42|569.82|572.67|570.07|572.67|570.07|572.42|569.82|0
1646787750000|2022-03-09 01:02:30|572.92|570.32|574.92|572.32|574.92|572.32|572.92|570.32|0
1646787760000|2022-03-09 01:02:40|575.17|572.57|575.17|572.57|575.42|572.82|575.17|572.57|0
1646787770000|2022-03-09 01:02:50|575.42|572.82|575.42|572.82|575.42|572.82|575.3|572.7|0
1646787780000|2022-03-09 01:03:00|575.67|573.07|575.8|573.2|575.8|573.2|575.67|573.07|0
1646787790000|2022-03-09 01:03:10|575.67|573.07|575.55|572.95|575.67|573.07|575.42|572.82|0
1646787800000|2022-03-09 01:03:20|575.42|572.82|575.92|573.32|575.92|573.32|575.42|572.82|0
1646787810000|2022-03-09 01:03:30|575.67|573.07|575.55|572.95|575.67|573.07|575.55|572.95|0
1646787820000|2022-03-09 01:03:40|575.67|573.07|575.8|573.2|575.8|573.2|575.42|572.82|0
1646787830000|2022-03-09 01:03:50|575.67|573.07|575.42|572.82|575.8|573.2|575.42|572.82|0
1646787840000|2022-03-09 01:04:00|575.3|572.7|575.92|573.32|576.17|573.57|575.3|572.7|0
1646787850000|2022-03-09 01:04:10|575.67|573.07|575.8|573.2|575.8|573.2|575.67|573.07|0
1646787860000|2022-03-09 01:04:20|575.67|573.07|575.3|572.7|575.8|573.2|575.3|572.7|0
1646787870000|2022-03-09 01:04:30|575.42|572.82|575.17|572.57|575.55|572.95|575.17|572.57|0
1646787880000|2022-03-09 01:04:40|575.55|572.95|575.8|573.2|575.8|573.2|575.55|572.95|0
1646787890000|2022-03-09 01:04:50|575.67|573.07|576.05|573.45|576.05|573.45|575.55|572.95|0
1646787900000|2022-03-09 01:05:00|575.92|573.32|576.92|574.32|576.92|574.32|575.92|573.32|0
1646787910000|2022-03-09 01:05:10|577.17|574.57|575.55|572.95|577.17|574.57|575.55|572.95|0
1646787920000|2022-03-09 01:05:20|575.42|572.82|574.8|572.2|575.42|572.82|574.67|572.07|0
1646787930000|2022-03-09 01:05:30|574.92|572.32|575.17|572.57|575.17|572.57|574.92|572.32|0
1646787940000|2022-03-09 01:05:40|575.42|572.82|575.92|573.32|575.92|573.32|575.42|572.82|0
1646787950000|2022-03-09 01:05:50|576.05|573.45|576.17|573.57|576.3|573.7|576.05|573.45|0
1646787960000|2022-03-09 01:06:00|576.05|573.45|576.42|573.82|576.42|573.82|575.92|573.32|0
1646787970000|2022-03-09 01:06:10|575.3|572.7|575.17|572.57|575.42|572.82|574.92|572.32|0
1646787980000|2022-03-09 01:06:20|574.92|572.32|575.3|572.7|575.3|572.7|574.92|572.32|0
1646787990000|2022-03-09 01:06:30|575.42|572.82|575.17|572.57|575.42|572.82|575.17|572.57|0
1646788000000|2022-03-09 01:06:40|575.3|572.7|575.17|572.57|575.3|572.7|575.17|572.57|0
1646788010000|2022-03-09 01:06:50|575.42|572.82|575.55|572.95|575.55|572.95|575.42|572.82|0
1646788020000|2022-03-09 01:07:00|575.92|573.32|576.17|573.57|576.42|573.82|575.92|573.32|0
1646788030000|2022-03-09 01:07:10|576.55|573.95|576.55|573.95|576.55|573.95|576.55|573.95|0
1646788040000|2022-03-09 01:07:20|576.92|574.32|577.05|574.45|577.05|574.45|576.92|574.32|0
1646788050000|2022-03-09 01:07:30|576.92|574.32|576.17|573.57|576.92|574.32|576.17|573.57|0
1646788060000|2022-03-09 01:07:40|575.92|573.32|576.42|573.82|576.42|573.82|575.92|573.32|0
1646788070000|2022-03-09 01:07:50|576.3|573.7|575.8|573.2|576.42|573.82|575.67|573.07|0
1646788080000|2022-03-09 01:08:00|575.67|573.07|575.17|572.57|575.67|573.07|575.17|572.57|0
1646788090000|2022-03-09 01:08:10|575.05|572.45|575.17|572.57|575.17|572.57|574.92|572.32|0
1646788100000|2022-03-09 01:08:20|575.3|572.7|576.05|573.45|576.05|573.45|575.3|572.7|0
1646788110000|2022-03-09 01:08:30|575.92|573.32|576.17|573.57|576.17|573.57|575.67|573.07|0
1646788120000|2022-03-09 01:08:40|576.3|573.7|575.67|573.07|576.3|573.7|575.67|573.07|0
1646788130000|2022-03-09 01:08:50|575.55|572.95|575.3|572.7|575.55|572.95|575.17|572.57|0
1646788140000|2022-03-09 01:09:00|575.17|572.57|575.05|572.45|575.17|572.57|575.05|572.45|0
1646788150000|2022-03-09 01:09:10|574.67|572.07|572.92|570.32|574.67|572.07|572.17|569.57|0
1646788160000|2022-03-09 01:09:20|572.55|569.95|571.92|569.32|572.55|569.95|571.92|569.32|0
1646788170000|2022-03-09 01:09:30|572.05|569.45|571.67|569.07|572.05|569.45|571.67|569.07|0
1646788180000|2022-03-09 01:09:40|571.8|569.2|572.17|569.57|572.17|569.57|571.3|568.7|0
1646788190000|2022-03-09 01:09:50|572.05|569.45|572.42|569.82|572.42|569.82|572.05|569.45|0
1646788200000|2022-03-09 01:10:00|572.3|569.7|571.05|568.45|572.3|569.7|571.05|568.45|0
1646788210000|2022-03-09 01:10:10|571.17|568.57|571.92|569.32|571.92|569.32|571.17|568.57|0
1646788220000|2022-03-09 01:10:20|571.67|569.07|571.17|568.57|571.67|569.07|571.17|568.57|0
1646788230000|2022-03-09 01:10:30|571.67|569.07|571.67|569.07|571.92|569.32|571.67|569.07|0
1646788240000|2022-03-09 01:10:40|571.8|569.2|571.92|569.32|571.92|569.32|571.8|569.2|0
1646788250000|2022-03-09 01:10:50|572.17|569.57|571.55|568.95|572.17|569.57|571.42|568.82|0
1646788260000|2022-03-09 01:11:00|571.8|569.2|571.67|569.07|572.05|569.45|571.67|569.07|0
1646788270000|2022-03-09 01:11:10|571.8|569.2|571.67|569.07|571.8|569.2|571.42|568.82|0
1646788280000|2022-03-09 01:11:20|571.8|569.2|571.67|569.07|571.8|569.2|571.55|568.95|0
1646788290000|2022-03-09 01:11:30|571.42|568.82|570.42|567.82|571.55|568.95|570.42|567.82|0
1646788300000|2022-03-09 01:11:40|569.92|567.32|570.55|567.95|571.05|568.45|569.92|567.32|0
1646788310000|2022-03-09 01:11:50|570.8|568.2|570.67|568.07|570.92|568.32|570.67|568.07|0
1646788320000|2022-03-09 01:12:00|570.8|568.2|570.92|568.32|570.92|568.32|570.55|567.95|0
1646788330000|2022-03-09 01:12:10|571.05|568.45|570.55|567.95|571.05|568.45|570.55|567.95|0
1646788340000|2022-03-09 01:12:20|570.42|567.82|570.67|568.07|571.17|568.57|570.42|567.82|0
1646788350000|2022-03-09 01:12:30|570.55|567.95|571.3|568.7|571.3|568.7|570.55|567.95|0
1646788360000|2022-03-09 01:12:40|571.17|568.57|571.05|568.45|571.3|568.7|571.05|568.45|0
1646788370000|2022-03-09 01:12:50|571.17|568.57|570.42|567.82|571.17|568.57|570.3|567.7|0
1646788380000|2022-03-09 01:13:00|570.8|568.2|570.67|568.07|571.05|568.45|570.67|568.07|0
1646788390000|2022-03-09 01:13:10|571.05|568.45|570.92|568.32|571.05|568.45|570.8|568.2|0
1646788400000|2022-03-09 01:13:20|571.05|568.45|571.8|569.2|571.8|569.2|571.05|568.45|0
1646788410000|2022-03-09 01:13:30|571.92|569.32|571.42|568.82|571.92|569.32|571.3|568.7|0
1646788420000|2022-03-09 01:13:40|571.8|569.2|572.05|569.45|572.05|569.45|571.8|569.2|0
1646788430000|2022-03-09 01:13:50|571.8|569.2|571.42|568.82|571.8|569.2|571.42|568.82|0
1646788440000|2022-03-09 01:14:00|571.55|568.95|571.67|569.07|571.8|569.2|571.55|568.95|0
1646788450000|2022-03-09 01:14:10|571.42|568.82|572.17|569.57|572.17|569.57|571.17|568.57|0
1646788460000|2022-03-09 01:14:20|571.8|569.2|571.67|569.07|571.8|569.2|571.67|569.07|0
1646788470000|2022-03-09 01:14:30|571.42|568.82|571.67|569.07|571.92|569.32|571.42|568.82|0
1646788480000|2022-03-09 01:14:40|571.8|569.2|571.8|569.2|571.8|569.2|571.8|569.2|0
1646788490000|2022-03-09 01:14:50|572.17|569.57|573.42|570.82|573.42|570.82|572.17|569.57|0
1646788500000|2022-03-09 01:15:00|573.92|571.32|574.05|571.45|574.67|572.07|573.8|571.2|0
1646788510000|2022-03-09 01:15:10|573.92|571.32|574.17|571.57|574.17|571.57|573.92|571.32|0
1646788520000|2022-03-09 01:15:20|574.3|571.7|574.92|572.32|574.92|572.32|574.3|571.7|0
1646788530000|2022-03-09 01:15:30|574.67|572.07|574.8|572.2|574.8|572.2|574.55|571.95|0
1646788540000|2022-03-09 01:15:40|574.3|571.7|574.05|571.45|574.55|571.95|574.05|571.45|0
1646788550000|2022-03-09 01:15:50|574.3|571.7|575.3|572.7|575.3|572.7|574.3|571.7|0
1646788560000|2022-03-09 01:16:00|575.42|572.82|575.55|572.95|575.67|573.07|575.42|572.82|0
1646788570000|2022-03-09 01:16:10|575.3|572.7|575.05|572.45|575.3|572.7|574.92|572.32|0
1646788580000|2022-03-09 01:16:20|575.17|572.57|574.92|572.32|575.17|572.57|574.92|572.32|0
1646788590000|2022-03-09 01:16:30|575.17|572.57|575.05|572.45|575.17|572.57|574.92|572.32|0
1646788600000|2022-03-09 01:16:40|574.92|572.32|574.92|572.32|575.05|572.45|574.8|572.2|0
1646788610000|2022-03-09 01:16:50|575.17|572.57|575.55|572.95|575.67|573.07|575.17|572.57|0
1646788620000|2022-03-09 01:17:00|575.42|572.82|575.55|572.95|576.05|573.45|575.42|572.82|0
1646788630000|2022-03-09 01:17:10|574.67|572.07|575.05|572.45|575.3|572.7|574.67|572.07|0
1646788640000|2022-03-09 01:17:20|575.3|572.7|575.17|572.57|575.3|572.7|575.17|572.57|0
1646788650000|2022-03-09 01:17:30|575.3|572.7|575.3|572.7|575.3|572.7|575.05|572.45|0
1646788660000|2022-03-09 01:17:40|575.17|572.57|575.3|572.7|575.3|572.7|575.17|572.57|0
1646788670000|2022-03-09 01:17:50|575.8|573.2|575.92|573.32|575.92|573.32|575.55|572.95|0
1646788680000|2022-03-09 01:18:00|575.67|573.07|576.05|573.45|576.17|573.57|575.67|573.07|0
1646788690000|2022-03-09 01:18:10|576.17|573.57|575.92|573.32|576.17|573.57|575.67|573.07|0
1646788700000|2022-03-09 01:18:20|575.55|572.95|577.05|574.45|577.05|574.45|575.55|572.95|0
1646788710000|2022-03-09 01:18:30|577.3|574.7|577.42|574.82|577.42|574.82|577.17|574.57|0
1646788720000|2022-03-09 01:18:40|577.3|574.7|577.17|574.57|577.3|574.7|577.17|574.57|0
1646788730000|2022-03-09 01:18:50|576.92|574.32|576.92|574.32|577.05|574.45|576.92|574.32|0
1646788740000|2022-03-09 01:19:00|577.17|574.57|576.67|574.07|577.17|574.57|576.67|574.07|0
1646788750000|2022-03-09 01:19:10|576.42|573.82|575.8|573.2|576.42|573.82|575.8|573.2|0
1646788760000|2022-03-09 01:19:20|575.67|573.07|575.55|572.95|575.67|573.07|575.17|572.57|0
1646788770000|2022-03-09 01:19:30|575.42|572.82|575.55|572.95|575.92|573.32|575.42|572.82|0
1646788780000|2022-03-09 01:19:40|575.3|572.7|575.8|573.2|575.8|573.2|575.3|572.7|0
1646788790000|2022-03-09 01:19:50|575.55|572.95|576.55|573.95|576.55|573.95|575.42|572.82|0
1646788800000|2022-03-09 01:20:00|576.42|573.82|576.67|574.07|576.67|574.07|576.17|573.57|0
1646788810000|2022-03-09 01:20:10|576.42|573.82|576.17|573.57|576.42|573.82|576.17|573.57|0
1646788820000|2022-03-09 01:20:20|575.92|573.32|575.92|573.32|575.92|573.32|575.42|572.82|0
1646788830000|2022-03-09 01:20:30|576.3|573.7|576.42|573.82|576.42|573.82|576.3|573.7|0
1646788840000|2022-03-09 01:20:40|576.55|573.95|576.8|574.2|576.8|574.2|576.42|573.82|0
1646788850000|2022-03-09 01:20:50|576.67|574.07|576.3|573.7|576.8|574.2|576.3|573.7|0
1646788860000|2022-03-09 01:21:00|576.55|573.95|577.05|574.45|577.17|574.57|576.55|573.95|0
1646788870000|2022-03-09 01:21:10|577.17|574.57|577.17|574.57|577.17|574.57|576.92|574.32|0
1646788880000|2022-03-09 01:21:20|577.42|574.82|577.55|574.95|577.92|575.32|577.42|574.82|0
1646788890000|2022-03-09 01:21:30|577.8|575.2|577.8|575.2|577.8|575.2|577.67|575.07|0
1646788900000|2022-03-09 01:21:40|577.67|575.07|577.8|575.2|577.92|575.32|577.67|575.07|0
1646788910000|2022-03-09 01:21:50|578.42|575.82|578.3|575.7|578.42|575.82|578.17|575.57|0
1646788920000|2022-03-09 01:22:00|577.8|575.2|577.67|575.07|577.92|575.32|577.67|575.07|0
1646788930000|2022-03-09 01:22:10|576.67|574.07|579.3|576.7|579.3|576.7|576.67|574.07|0
1646788940000|2022-03-09 01:22:20|579.17|576.57|579.05|576.45|579.17|576.57|578.42|575.82|0
1646788950000|2022-03-09 01:22:30|578.92|576.32|578.92|576.32|579.17|576.57|578.3|575.7|0
1646788960000|2022-03-09 01:22:40|579.42|576.82|579.55|576.95|579.92|577.32|579.42|576.82|0
1646788970000|2022-03-09 01:22:50|579.67|577.07|579.42|576.82|579.67|577.07|579.05|576.45|0
1646788980000|2022-03-09 01:23:00|579.55|576.95|580.17|577.57|580.17|577.57|579.55|576.95|0
1646788990000|2022-03-09 01:23:10|579.92|577.32|579.55|576.95|579.92|577.32|579.05|576.45|0
1646789000000|2022-03-09 01:23:20|579.42|576.82|579.8|577.2|579.8|577.2|579.42|576.82|0
1646789010000|2022-03-09 01:23:30|579.55|576.95|580.17|577.57|580.42|577.82|579.55|576.95|0
1646789020000|2022-03-09 01:23:40|580.05|577.45|580.3|577.7|580.42|577.82|579.92|577.32|0
1646789030000|2022-03-09 01:23:50|579.8|577.2|579.92|577.32|580.05|577.45|579.8|577.2|0
1646789040000|2022-03-09 01:24:00|580.17|577.57|579.17|576.57|580.17|577.57|579.17|576.57|0
1646789050000|2022-03-09 01:24:10|578.92|576.32|578.8|576.2|578.92|576.32|578.55|575.95|0
1646789060000|2022-03-09 01:24:20|578.42|575.82|579.42|576.82|579.42|576.82|578.42|575.82|0
1646789070000|2022-03-09 01:24:30|579.8|577.2|579.3|576.7|579.8|577.2|579.17|576.57|0
1646789080000|2022-03-09 01:24:40|579.17|576.57|579.67|577.07|579.8|577.2|579.17|576.57|0
1646789090000|2022-03-09 01:24:50|579.8|577.2|579.55|576.95|579.92|577.32|579.55|576.95|0
1646789100000|2022-03-09 01:25:00|579.8|577.2|580.42|577.82|580.42|577.82|579.8|577.2|0
1646789110000|2022-03-09 01:25:10|580.55|577.95|579.05|576.45|580.55|577.95|579.05|576.45|0
1646789120000|2022-03-09 01:25:20|578.92|576.32|578.8|576.2|578.92|576.32|578.42|575.82|0
1646789130000|2022-03-09 01:25:30|578.92|576.32|579.05|576.45|579.17|576.57|578.92|576.32|0
1646789140000|2022-03-09 01:25:40|578.67|576.07|579.05|576.45|579.05|576.45|578.55|575.95|0
1646789150000|2022-03-09 01:25:50|578.8|576.2|578.55|575.95|578.8|576.2|578.55|575.95|0
1646789160000|2022-03-09 01:26:00|578.42|575.82|579.17|576.57|579.17|576.57|578.42|575.82|0
1646789170000|2022-03-09 01:26:10|578.92|576.32|579.17|576.57|579.17|576.57|578.92|576.32|0
1646789180000|2022-03-09 01:26:20|578.92|576.32|579.05|576.45|579.05|576.45|578.67|576.07|0
1646789190000|2022-03-09 01:26:30|578.92|576.32|578.67|576.07|578.92|576.32|578.55|575.95|0
1646789200000|2022-03-09 01:26:40|578.3|575.7|578.55|575.95|578.55|575.95|578.3|575.7|0
1646789210000|2022-03-09 01:26:50|578.42|575.82|578.55|575.95|578.55|575.95|578.17|575.57|0
1646789220000|2022-03-09 01:27:00|578.42|575.82|578.42|575.82|578.42|575.82|578.17|575.57|0
1646789230000|2022-03-09 01:27:10|578.17|575.57|577.55|574.95|578.17|575.57|577.55|574.95|0
1646789240000|2022-03-09 01:27:20|577.67|575.07|577.67|575.07|577.67|575.07|577.55|574.95|0
1646789250000|2022-03-09 01:27:30|577.55|574.95|577.67|575.07|577.67|575.07|577.55|574.95|0
1646789260000|2022-03-09 01:27:40|577.8|575.2|578.67|576.07|578.67|576.07|577.8|575.2|0
1646789270000|2022-03-09 01:27:50|578.42|575.82|578.8|576.2|578.8|576.2|578.42|575.82|0
1646789280000|2022-03-09 01:28:00|579.05|576.45|578.92|576.32|579.05|576.45|578.8|576.2|0
1646789290000|2022-03-09 01:28:10|579.05|576.45|578.55|575.95|579.05|576.45|578.55|575.95|0
1646789300000|2022-03-09 01:28:20|578.67|576.07|578.55|575.95|578.67|576.07|578.55|575.95|0
1646789310000|2022-03-09 01:28:30|578.42|575.82|578.42|575.82|578.42|575.82|578.42|575.82|0
1646789320000|2022-03-09 01:28:40|578.55|575.95|578.67|576.07|578.67|576.07|578.42|575.82|0
1646789330000|2022-03-09 01:28:50|578.8|576.2|579.05|576.45|579.05|576.45|578.8|576.2|0
1646789340000|2022-03-09 01:29:00|578.67|576.07|578.67|576.07|578.67|576.07|578.42|575.82|0
1646789350000|2022-03-09 01:29:10|578.8|576.2|578.55|575.95|578.92|576.32|578.55|575.95|0
1646789360000|2022-03-09 01:29:20|577.8|575.2|577.67|575.07|577.92|575.32|577.67|575.07|0
1646789370000|2022-03-09 01:29:30|577.55|574.95|577.55|574.95|577.67|575.07|577.55|574.95|0
1646789380000|2022-03-09 01:29:40|577.67|575.07|578.42|575.82|578.42|575.82|577.67|575.07|0
1646789390000|2022-03-09 01:29:50|578.17|575.57|577.8|575.2|578.17|575.57|577.8|575.2|0
1646789400000|2022-03-09 01:30:00|578.17|575.57|576.67|574.07|578.8|576.2|576.67|574.07|0
1646789410000|2022-03-09 01:30:10|577.17|574.57|577.17|574.57|577.8|575.2|577.17|574.57|0
1646789420000|2022-03-09 01:30:20|576.67|574.07|576.8|574.2|576.92|574.32|576.55|573.95|0
1646789430000|2022-03-09 01:30:30|575.67|573.07|575.8|573.2|575.92|573.32|575.67|573.07|0
1646789440000|2022-03-09 01:30:40|576.3|573.7|575.67|573.07|576.3|573.7|575.67|573.07|0
1646789450000|2022-03-09 01:30:50|576.17|573.57|576.42|573.82|576.55|573.95|576.17|573.57|0
1646789460000|2022-03-09 01:31:00|576.67|574.07|577.17|574.57|577.3|574.7|576.17|573.57|0
1646789470000|2022-03-09 01:31:10|576.42|573.82|575.67|573.07|576.42|573.82|575.42|572.82|0
1646789480000|2022-03-09 01:31:20|574.67|572.07|573.92|571.32|574.67|572.07|573.92|571.32|0
1646789490000|2022-03-09 01:31:30|573.17|570.57|572.17|569.57|573.17|570.57|571.42|568.82|0
1646789500000|2022-03-09 01:31:40|572.05|569.45|571.17|568.57|572.3|569.7|570.92|568.32|0
1646789510000|2022-03-09 01:31:50|570.92|568.32|568.92|566.32|571.05|568.45|568.92|566.32|0
1646789520000|2022-03-09 01:32:00|567.92|565.32|567.92|565.32|568.05|565.45|567.55|564.95|0
1646789530000|2022-03-09 01:32:10|566.55|563.95|565.42|562.82|566.67|564.07|564.92|562.32|0
1646789540000|2022-03-09 01:32:20|561.67|559.07|562.17|559.57|562.42|559.82|561.67|559.07|0
1646789550000|2022-03-09 01:32:30|561.92|559.32|562.17|559.57|562.55|559.95|561.92|559.32|0
1646789560000|2022-03-09 01:32:40|562.42|559.82|561.42|558.82|562.42|559.82|561.42|558.82|0
1646789570000|2022-03-09 01:32:50|561.55|558.95|561.67|559.07|561.8|559.2|561.55|558.95|0
1646789580000|2022-03-09 01:33:00|561.42|558.82|562.17|559.57|562.17|559.57|561.42|558.82|0
1646789590000|2022-03-09 01:33:10|562.42|559.82|562.55|559.95|562.55|559.95|562.42|559.82|0
1646789600000|2022-03-09 01:33:20|563.17|560.57|562.67|560.07|563.17|560.57|562.67|560.07|0
1646789610000|2022-03-09 01:33:30|561.92|559.32|561.42|558.82|561.92|559.32|561.42|558.82|0
1646789620000|2022-03-09 01:33:40|560.92|558.32|561.3|558.7|561.3|558.7|560.92|558.32|0
1646789630000|2022-03-09 01:33:50|560.05|557.45|561.67|559.07|561.67|559.07|560.05|557.45|0
1646789640000|2022-03-09 01:34:00|561.92|559.32|561.67|559.07|561.92|559.32|561.42|558.82|0
1646789650000|2022-03-09 01:34:10|561.3|558.7|562.17|559.57|562.17|559.57|561.3|558.7|0
1646789660000|2022-03-09 01:34:20|562.42|559.82|560.67|558.07|562.42|559.82|560.67|558.07|0
1646789670000|2022-03-09 01:34:30|560.17|557.57|561.3|558.7|561.8|559.2|560.17|557.57|0
1646789680000|2022-03-09 01:34:40|561.8|559.2|562.67|560.07|562.67|560.07|561.67|559.07|0
1646789690000|2022-03-09 01:34:50|562.42|559.82|562.67|560.07|562.92|560.32|562.42|559.82|0
1646789700000|2022-03-09 01:35:00|562.92|560.32|562.3|559.7|562.92|560.32|561.67|559.07|0
1646789710000|2022-03-09 01:35:10|561.42|558.82|560.67|558.07|561.55|558.95|559.92|557.32|0
1646789720000|2022-03-09 01:35:20|560.92|558.32|560.8|558.2|560.92|558.32|560.17|557.57|0
1646789730000|2022-03-09 01:35:30|560.67|558.07|560.67|558.07|560.67|558.07|560.67|558.07|0
1646789740000|2022-03-09 01:35:40|560.92|558.32|561.67|559.07|562.17|559.57|560.92|558.32|0
1646789750000|2022-03-09 01:35:50|561.92|559.32|561.92|559.32|562.17|559.57|561.55|558.95|0
1646789760000|2022-03-09 01:36:00|561.3|558.7|559.92|557.32|561.3|558.7|559.92|557.32|0
1646789770000|2022-03-09 01:36:10|560.17|557.57|560.55|557.95|560.55|557.95|560.05|557.45|0
1646789780000|2022-03-09 01:36:20|560.3|557.7|560.55|557.95|560.55|557.95|560.3|557.7|0
1646789790000|2022-03-09 01:36:30|560.42|557.82|560.3|557.7|560.42|557.82|560.05|557.45|0
1646789800000|2022-03-09 01:36:40|560.42|557.82|560.67|558.07|560.92|558.32|560.42|557.82|0
1646789810000|2022-03-09 01:36:50|560.8|558.2|561.05|558.45|561.05|558.45|560.8|558.2|0
1646789820000|2022-03-09 01:37:00|560.92|558.32|560.17|557.57|560.92|558.32|559.92|557.32|0
1646789830000|2022-03-09 01:37:10|560.3|557.7|561.42|558.82|561.42|558.82|560.3|557.7|0
1646789840000|2022-03-09 01:37:20|561.55|558.95|561.55|558.95|561.67|559.07|561.42|558.82|0
1646789850000|2022-03-09 01:37:30|561.42|558.82|562.17|559.57|562.42|559.82|561.42|558.82|0
1646789860000|2022-03-09 01:37:40|561.67|559.07|562.3|559.7|562.42|559.82|561.67|559.07|0
1646789870000|2022-03-09 01:37:50|562.42|559.82|562.05|559.45|562.92|560.32|561.8|559.2|0
1646789880000|2022-03-09 01:38:00|561.55|558.95|561.67|559.07|561.67|559.07|561.55|558.95|0
1646789890000|2022-03-09 01:38:10|561.92|559.32|561.92|559.32|561.92|559.32|561.8|559.2|0
1646789900000|2022-03-09 01:38:20|561.8|559.2|562.17|559.57|562.17|559.57|561.3|558.7|0
1646789910000|2022-03-09 01:38:30|562.05|559.45|561.92|559.32|562.3|559.7|561.92|559.32|0
1646789920000|2022-03-09 01:38:40|562.17|559.57|562.42|559.82|562.67|560.07|562.17|559.57|0
1646789930000|2022-03-09 01:38:50|562.8|560.2|563.42|560.82|563.42|560.82|562.8|560.2|0
1646789940000|2022-03-09 01:39:00|563.55|560.95|563.55|560.95|563.92|561.32|563.55|560.95|0
1646789950000|2022-03-09 01:39:10|562.92|560.32|562.42|559.82|562.92|560.32|562.42|559.82|0
1646789960000|2022-03-09 01:39:20|562.67|560.07|562.17|559.57|562.67|560.07|562.17|559.57|0
1646789970000|2022-03-09 01:39:30|562.05|559.45|561.42|558.82|562.05|559.45|561.42|558.82|0
1646789980000|2022-03-09 01:39:40|561.67|559.07|561.67|559.07|561.92|559.32|561.67|559.07|0
1646789990000|2022-03-09 01:39:50|561.92|559.32|561.67|559.07|561.92|559.32|561.67|559.07|0
1646790000000|2022-03-09 01:40:00|561.55|558.95|562.17|559.57|562.17|559.57|561.55|558.95|0
1646790010000|2022-03-09 01:40:10|561.92|559.32|562.67|560.07|562.67|560.07|561.92|559.32|0
1646790020000|2022-03-09 01:40:20|562.55|559.95|562.05|559.45|562.55|559.95|562.05|559.45|0
1646790030000|2022-03-09 01:40:30|562.42|559.82|562.55|559.95|562.55|559.95|562.05|559.45|0
1646790040000|2022-03-09 01:40:40|562.8|560.2|563.3|560.7|563.3|560.7|562.8|560.2|0
1646790050000|2022-03-09 01:40:50|563.55|560.95|564.42|561.82|564.42|561.82|563.55|560.95|0
1646790060000|2022-03-09 01:41:00|563.8|561.2|563.67|561.07|563.8|561.2|563.67|561.07|0
1646790070000|2022-03-09 01:41:10|563.55|560.95|563.17|560.57|564.17|561.57|563.17|560.57|0
1646790080000|2022-03-09 01:41:20|562.67|560.07|561.67|559.07|562.67|560.07|561.67|559.07|0
1646790090000|2022-03-09 01:41:30|561.55|558.95|561.3|558.7|561.55|558.95|561.17|558.57|0
1646790100000|2022-03-09 01:41:40|561.17|558.57|561.67|559.07|561.67|559.07|560.8|558.2|0
1646790110000|2022-03-09 01:41:50|561.42|558.82|561.55|558.95|561.67|559.07|561.42|558.82|0
1646790120000|2022-03-09 01:42:00|561.42|558.82|561.55|558.95|561.55|558.95|561.42|558.82|0
1646790130000|2022-03-09 01:42:10|560.92|558.32|561.17|558.57|561.17|558.57|560.8|558.2|0
1646790140000|2022-03-09 01:42:20|560.92|558.32|560.92|558.32|561.3|558.7|560.92|558.32|0
1646790150000|2022-03-09 01:42:30|561.05|558.45|560.05|557.45|561.05|558.45|560.05|557.45|0
1646790160000|2022-03-09 01:42:40|559.8|557.2|561.17|558.57|561.17|558.57|559.67|557.07|0
1646790170000|2022-03-09 01:42:50|561.05|558.45|561.8|559.2|561.8|559.2|561.05|558.45|0
1646790180000|2022-03-09 01:43:00|562.42|559.82|562.42|559.82|562.42|559.82|561.8|559.2|0
1646790190000|2022-03-09 01:43:10|562.3|559.7|562.55|559.95|562.55|559.95|562.3|559.7|0
1646790200000|2022-03-09 01:43:20|561.92|559.32|561.8|559.2|561.92|559.32|561.8|559.2|0
1646790210000|2022-03-09 01:43:30|561.92|559.32|562.17|559.57|562.3|559.7|561.92|559.32|0
1646790220000|2022-03-09 01:43:40|562.42|559.82|560.17|557.57|562.42|559.82|560.17|557.57|0
1646790230000|2022-03-09 01:43:50|559.67|557.07|560.05|557.45|560.42|557.82|559.67|557.07|0
1646790240000|2022-03-09 01:44:00|559.8|557.2|559.55|556.95|559.92|557.32|559.55|556.95|0
1646790250000|2022-03-09 01:44:10|558.92|556.32|558.92|556.32|558.92|556.32|558.67|556.07|0
1646790260000|2022-03-09 01:44:20|558.8|556.2|558.3|555.7|558.92|556.32|558.3|555.7|0
1646790270000|2022-03-09 01:44:30|558.42|555.82|558.67|556.07|558.67|556.07|558.17|555.57|0
1646790280000|2022-03-09 01:44:40|558.42|555.82|558.42|555.82|558.67|556.07|558.42|555.82|0
1646790290000|2022-03-09 01:44:50|558.67|556.07|559.8|557.2|559.8|557.2|558.67|556.07|0
1646790300000|2022-03-09 01:45:00|560.17|557.57|558.42|555.82|560.3|557.7|558.3|555.7|0
1646790310000|2022-03-09 01:45:10|559.42|556.82|559.17|556.57|560.42|557.82|559.17|556.57|0
1646790320000|2022-03-09 01:45:20|558.92|556.32|558.17|555.57|558.92|556.32|558.17|555.57|0
1646790330000|2022-03-09 01:45:30|557.92|555.32|558.17|555.57|558.42|555.82|557.92|555.32|0
1646790340000|2022-03-09 01:45:40|557.92|555.32|557.8|555.2|558.42|555.82|557.8|555.2|0
1646790350000|2022-03-09 01:45:50|557.67|555.07|558.05|555.45|558.05|555.45|557.67|555.07|0
1646790360000|2022-03-09 01:46:00|557.67|555.07|558.17|555.57|558.42|555.82|557.67|555.07|0
1646790370000|2022-03-09 01:46:10|557.92|555.32|559.55|556.95|559.55|556.95|557.67|555.07|0
1646790380000|2022-03-09 01:46:20|559.3|556.7|560.05|557.45|560.05|557.45|559.3|556.7|0
1646790390000|2022-03-09 01:46:30|559.3|556.7|559.55|556.95|559.8|557.2|559.3|556.7|0
1646790400000|2022-03-09 01:46:40|559.92|557.32|559.42|556.82|560.05|557.45|559.3|556.7|0
1646790410000|2022-03-09 01:46:50|559.17|556.57|559.17|556.57|559.67|557.07|559.05|556.45|0
1646790420000|2022-03-09 01:47:00|559.67|557.07|559.67|557.07|559.67|557.07|559.67|557.07|0
1646790430000|2022-03-09 01:47:10|559.42|556.82|559.67|557.07|559.8|557.2|559.42|556.82|0
1646790440000|2022-03-09 01:47:20|559.42|556.82|559.92|557.32|559.92|557.32|559.42|556.82|0
1646790450000|2022-03-09 01:47:30|559.17|556.57|559.67|557.07|559.67|557.07|559.17|556.57|0
1646790460000|2022-03-09 01:47:40|559.17|556.57|559.3|556.7|559.3|556.7|558.67|556.07|0
1646790470000|2022-03-09 01:47:50|559.67|557.07|559.92|557.32|559.92|557.32|559.42|556.82|0
1646790480000|2022-03-09 01:48:00|559.17|556.57|559.42|556.82|559.42|556.82|559.05|556.45|0
1646790490000|2022-03-09 01:48:10|559.92|557.32|559.92|557.32|559.92|557.32|559.67|557.07|0
1646790500000|2022-03-09 01:48:20|559.8|557.2|559.3|556.7|559.8|557.2|559.17|556.57|0
1646790510000|2022-03-09 01:48:30|559.42|556.82|559.42|556.82|559.67|557.07|559.42|556.82|0
1646790520000|2022-03-09 01:48:40|559.55|556.95|559.67|557.07|559.67|557.07|559.55|556.95|0
1646790530000|2022-03-09 01:48:50|559.17|556.57|559.05|556.45|559.17|556.57|558.67|556.07|0
1646790540000|2022-03-09 01:49:00|559.55|556.95|559.42|556.82|560.42|557.82|559.42|556.82|0
1646790550000|2022-03-09 01:49:10|559.05|556.45|559.17|556.57|559.17|556.57|558.92|556.32|0
1646790560000|2022-03-09 01:49:20|559.8|557.2|560.17|557.57|560.17|557.57|559.67|557.07|0
1646790570000|2022-03-09 01:49:30|559.67|557.07|559.42|556.82|559.67|557.07|559.17|556.57|0
1646790580000|2022-03-09 01:49:40|558.67|556.07|558.92|556.32|558.92|556.32|558.67|556.07|0
1646790590000|2022-03-09 01:49:50|559.05|556.45|559.8|557.2|559.8|557.2|559.05|556.45|0
1646790600000|2022-03-09 01:50:00|559.92|557.32|559.55|556.95|559.92|557.32|559.55|556.95|0
1646790610000|2022-03-09 01:50:10|559.42|556.82|558.67|556.07|559.42|556.82|558.67|556.07|0
1646790620000|2022-03-09 01:50:20|559.05|556.45|559.92|557.32|560.05|557.45|559.05|556.45|0
1646790630000|2022-03-09 01:50:30|560.05|557.45|561.17|558.57|561.17|558.57|560.05|557.45|0
1646790640000|2022-03-09 01:50:40|561.42|558.82|561.17|558.57|561.55|558.95|560.92|558.32|0
1646790650000|2022-03-09 01:50:50|561.67|559.07|561.67|559.07|561.67|559.07|561.67|559.07|0
1646790660000|2022-03-09 01:51:00|561.3|558.7|560.42|557.82|561.3|558.7|560.42|557.82|0
1646790670000|2022-03-09 01:51:10|560.3|557.7|560.92|558.32|560.92|558.32|560.17|557.57|0
1646790680000|2022-03-09 01:51:20|560.67|558.07|561.55|558.95|561.55|558.95|560.67|558.07|0
1646790690000|2022-03-09 01:51:30|561.42|558.82|561.67|559.07|561.8|559.2|561.42|558.82|0
1646790700000|2022-03-09 01:51:40|561.42|558.82|561.67|559.07|561.8|559.2|560.92|558.32|0
1646790710000|2022-03-09 01:51:50|561.8|559.2|561.8|559.2|561.8|559.2|561.8|559.2|0
1646790720000|2022-03-09 01:52:00|562.05|559.45|561.92|559.32|562.3|559.7|561.92|559.32|0
1646790730000|2022-03-09 01:52:10|561.67|559.07|561.55|558.95|561.67|559.07|561.55|558.95|0
1646790740000|2022-03-09 01:52:20|561.67|559.07|561.55|558.95|561.67|559.07|561.55|558.95|0
1646790750000|2022-03-09 01:52:30|561.42|558.82|562.92|560.32|562.92|560.32|561.42|558.82|0
1646790760000|2022-03-09 01:52:40|562.8|560.2|562.67|560.07|562.8|560.2|562.55|559.95|0
1646790770000|2022-03-09 01:52:50|562.8|560.2|562.92|560.32|562.92|560.32|562.55|559.95|0
1646790780000|2022-03-09 01:53:00|563.17|560.57|562.67|560.07|563.17|560.57|562.67|560.07|0
1646790790000|2022-03-09 01:53:10|565.42|562.82|567.67|565.07|567.67|565.07|565.42|562.82|0
1646790800000|2022-03-09 01:53:20|567.55|564.95|567.17|564.57|567.67|565.07|567.17|564.57|0
1646790810000|2022-03-09 01:53:30|567.8|565.2|567.42|564.82|567.8|565.2|567.42|564.82|0
1646790820000|2022-03-09 01:53:40|567.17|564.57|567.92|565.32|568.05|565.45|567.17|564.57|0
1646790830000|2022-03-09 01:53:50|567.67|565.07|567.8|565.2|568.17|565.57|567.67|565.07|0
1646790840000|2022-03-09 01:54:00|567.42|564.82|566.92|564.32|567.42|564.82|566.67|564.07|0
1646790850000|2022-03-09 01:54:10|566.67|564.07|566.67|564.07|566.67|564.07|565.92|563.32|0
1646790860000|2022-03-09 01:54:20|567.67|565.07|567.67|565.07|567.67|565.07|567.55|564.95|0
1646790870000|2022-03-09 01:54:30|568.05|565.45|567.55|564.95|568.05|565.45|566.3|563.7|0
1646790880000|2022-03-09 01:54:40|567.42|564.82|566.67|564.07|567.42|564.82|566.67|564.07|0
1646790890000|2022-03-09 01:54:50|566.92|564.32|566.67|564.07|566.92|564.32|566.67|564.07|0
1646790900000|2022-03-09 01:55:00|566.92|564.32|566.8|564.2|567.05|564.45|566.67|564.07|0
1646790910000|2022-03-09 01:55:10|567.17|564.57|566.92|564.32|567.17|564.57|566.67|564.07|0
1646790920000|2022-03-09 01:55:20|566.42|563.82|566.42|563.82|566.42|563.82|566.3|563.7|0
1646790930000|2022-03-09 01:55:30|566.17|563.57|566.55|563.95|566.55|563.95|565.92|563.32|0
1646790940000|2022-03-09 01:55:40|566.42|563.82|566.67|564.07|566.67|564.07|566.42|563.82|0
1646790950000|2022-03-09 01:55:50|565.92|563.32|566.17|563.57|566.17|563.57|565.92|563.32|0
1646790960000|2022-03-09 01:56:00|565.92|563.32|566.17|563.57|566.17|563.57|565.92|563.32|0
1646790970000|2022-03-09 01:56:10|566.42|563.82|566.05|563.45|566.42|563.82|566.05|563.45|0
1646790980000|2022-03-09 01:56:20|565.67|563.07|565.42|562.82|565.67|563.07|565.17|562.57|0
1646790990000|2022-03-09 01:56:30|565.67|563.07|565.67|563.07|565.8|563.2|565.55|562.95|0
1646791000000|2022-03-09 01:56:40|565.55|562.95|566.67|564.07|566.67|564.07|565.55|562.95|0
1646791010000|2022-03-09 01:56:50|566.8|564.2|565.3|562.7|566.8|564.2|565.3|562.7|0
1646791020000|2022-03-09 01:57:00|564.42|561.82|565.42|562.82|565.42|562.82|564.42|561.82|0
1646791030000|2022-03-09 01:57:10|565.92|563.32|564.92|562.32|565.92|563.32|564.92|562.32|0
1646791040000|2022-03-09 01:57:20|565.67|563.07|566.3|563.7|566.42|563.82|565.67|563.07|0
1646791050000|2022-03-09 01:57:30|565.92|563.32|566.17|563.57|566.3|563.7|565.92|563.32|0
1646791060000|2022-03-09 01:57:40|565.92|563.32|566.55|563.95|566.55|563.95|565.8|563.2|0
1646791070000|2022-03-09 01:57:50|567.17|564.57|566.92|564.32|567.17|564.57|566.92|564.32|0
1646791080000|2022-03-09 01:58:00|567.17|564.57|566.8|564.2|567.17|564.57|566.8|564.2|0
1646791090000|2022-03-09 01:58:10|566.67|564.07|566.42|563.82|566.67|564.07|566.17|563.57|0
1646791100000|2022-03-09 01:58:20|566.3|563.7|566.17|563.57|566.3|563.7|566.05|563.45|0
1646791110000|2022-03-09 01:58:30|566.3|563.7|566.67|564.07|566.67|564.07|566.17|563.57|0
1646791120000|2022-03-09 01:58:40|567.17|564.57|567.67|565.07|567.67|565.07|567.17|564.57|0
1646791130000|2022-03-09 01:58:50|567.55|564.95|567.17|564.57|567.55|564.95|566.92|564.32|0
1646791140000|2022-03-09 01:59:00|567.05|564.45|567.42|564.82|567.8|565.2|567.05|564.45|0
1646791150000|2022-03-09 01:59:10|567.05|564.45|567.42|564.82|567.42|564.82|567.05|564.45|0
1646791160000|2022-03-09 01:59:20|567.67|565.07|567.17|564.57|567.67|565.07|567.17|564.57|0
1646791170000|2022-03-09 01:59:30|566.92|564.32|566.67|564.07|566.92|564.32|566.67|564.07|0
1646791180000|2022-03-09 01:59:40|566.8|564.2|566.8|564.2|566.8|564.2|566.67|564.07|0
1646791190000|2022-03-09 01:59:50|566.92|564.32|567.42|564.82|567.42|564.82|566.92|564.32|0
1646791200000|2022-03-09 02:00:00|567.67|565.07|567.42|564.82|567.67|565.07|567.3|564.7|0
1646791210000|2022-03-09 02:00:10|567.17|564.57|566.8|564.2|567.17|564.57|566.67|564.07|0
1646791220000|2022-03-09 02:00:20|566.67|564.07|565.17|562.57|566.67|564.07|564.92|562.32|0
1646791230000|2022-03-09 02:00:30|564.92|562.32|565.3|562.7|565.3|562.7|564.92|562.32|0
1646791240000|2022-03-09 02:00:40|564.92|562.32|564.92|562.32|564.92|562.32|564.67|562.07|0
1646791250000|2022-03-09 02:00:50|564.55|561.95|563.92|561.32|564.55|561.95|563.67|561.07|0
1646791260000|2022-03-09 02:01:00|563.8|561.2|562.42|559.82|563.8|561.2|562.42|559.82|0
1646791270000|2022-03-09 02:01:10|562.67|560.07|562.67|560.07|562.8|560.2|562.67|560.07|0
1646791280000|2022-03-09 02:01:20|562.05|559.45|561.42|558.82|562.05|559.45|560.8|558.2|0
1646791290000|2022-03-09 02:01:30|561.55|558.95|562.05|559.45|562.05|559.45|561.55|558.95|0
1646791300000|2022-03-09 02:01:40|562.17|559.57|562.05|559.45|562.3|559.7|562.05|559.45|0
1646791310000|2022-03-09 02:01:50|561.67|559.07|561.42|558.82|561.67|559.07|561.42|558.82|0
1646791320000|2022-03-09 02:02:00|561.55|558.95|561.67|559.07|561.67|559.07|561.55|558.95|0
1646791330000|2022-03-09 02:02:10|561.42|558.82|561.42|558.82|561.42|558.82|561.17|558.57|0
1646791340000|2022-03-09 02:02:20|561.55|558.95|561.55|558.95|561.55|558.95|561.42|558.82|0
1646791350000|2022-03-09 02:02:30|561.8|559.2|561.42|558.82|561.8|559.2|561.42|558.82|0
1646791360000|2022-03-09 02:02:40|561.92|559.32|562.17|559.57|562.3|559.7|561.92|559.32|0
1646791370000|2022-03-09 02:02:50|562.05|559.45|562.3|559.7|562.3|559.7|561.92|559.32|0
1646791380000|2022-03-09 02:03:00|562.17|559.57|562.42|559.82|562.42|559.82|562.17|559.57|0
1646791390000|2022-03-09 02:03:10|562.67|560.07|562.42|559.82|562.67|560.07|562.42|559.82|0
1646791400000|2022-03-09 02:03:20|562.3|559.7|562.55|559.95|562.55|559.95|561.92|559.32|0
1646791410000|2022-03-09 02:03:30|562.42|559.82|562.17|559.57|562.42|559.82|562.17|559.57|0
1646791420000|2022-03-09 02:03:40|562.42|559.82|562.67|560.07|562.92|560.32|562.42|559.82|0
1646791430000|2022-03-09 02:03:50|562.8|560.2|563.67|561.07|563.67|561.07|562.8|560.2|0
1646791440000|2022-03-09 02:04:00|563.92|561.32|563.92|561.32|563.92|561.32|563.55|560.95|0
1646791450000|2022-03-09 02:04:10|563.55|560.95|563.67|561.07|563.8|561.2|563.55|560.95|0
1646791460000|2022-03-09 02:04:20|563.8|561.2|565.05|562.45|565.05|562.45|563.8|561.2|0
1646791470000|2022-03-09 02:04:30|565.55|562.95|566.67|564.07|566.67|564.07|565.55|562.95|0
1646791480000|2022-03-09 02:04:40|567.05|564.45|566.67|564.07|567.05|564.45|566.42|563.82|0
1646791490000|2022-03-09 02:04:50|566.17|563.57|565.92|563.32|566.17|563.57|565.8|563.2|0
1646791500000|2022-03-09 02:05:00|566.05|563.45|566.17|563.57|566.17|563.57|566.05|563.45|0
1646791510000|2022-03-09 02:05:10|565.92|563.32|565.67|563.07|565.92|563.32|565.17|562.57|0
1646791520000|2022-03-09 02:05:20|564.92|562.32|564.92|562.32|564.92|562.32|564.8|562.2|0
1646791530000|2022-03-09 02:05:30|565.17|562.57|565.17|562.57|565.42|562.82|564.92|562.32|0
1646791540000|2022-03-09 02:05:40|565.05|562.45|565.05|562.45|565.3|562.7|565.05|562.45|0
1646791550000|2022-03-09 02:05:50|564.92|562.32|564.8|562.2|564.92|562.32|564.67|562.07|0
1646791560000|2022-03-09 02:06:00|564.92|562.32|564.92|562.32|565.05|562.45|564.92|562.32|0
1646791570000|2022-03-09 02:06:10|565.3|562.7|565.67|563.07|565.67|563.07|565.3|562.7|0
1646791580000|2022-03-09 02:06:20|565.55|562.95|566.55|563.95|566.55|563.95|565.42|562.82|0
1646791590000|2022-03-09 02:06:30|566.67|564.07|567.05|564.45|567.05|564.45|566.67|564.07|0
1646791600000|2022-03-09 02:06:40|567.17|564.57|566.42|563.82|567.17|564.57|566.42|563.82|0
1646791610000|2022-03-09 02:06:50|566.55|563.95|566.92|564.32|566.92|564.32|566.55|563.95|0
1646791620000|2022-03-09 02:07:00|567.05|564.45|567.67|565.07|567.67|565.07|566.92|564.32|0
1646791630000|2022-03-09 02:07:10|567.17|564.57|566.67|564.07|567.17|564.57|566.67|564.07|0
1646791640000|2022-03-09 02:07:20|567.05|564.45|566.42|563.82|567.05|564.45|566.42|563.82|0
1646791650000|2022-03-09 02:07:30|566.17|563.57|566.42|563.82|566.42|563.82|566.17|563.57|0
1646791660000|2022-03-09 02:07:40|566.8|564.2|566.17|563.57|566.8|564.2|566.17|563.57|0
1646791670000|2022-03-09 02:07:50|565.92|563.32|565.67|563.07|565.92|563.32|565.42|562.82|0
1646791680000|2022-03-09 02:08:00|565.42|562.82|565.92|563.32|565.92|563.32|565.42|562.82|0
1646791690000|2022-03-09 02:08:10|566.42|563.82|566.17|563.57|566.42|563.82|566.17|563.57|0
1646791700000|2022-03-09 02:08:20|565.92|563.32|565.92|563.32|566.17|563.57|565.92|563.32|0
1646791710000|2022-03-09 02:08:30|565.67|563.07|566.17|563.57|566.17|563.57|565.67|563.07|0
1646791720000|2022-03-09 02:08:40|566.05|563.45|565.8|563.2|566.17|563.57|565.8|563.2|0
1646791730000|2022-03-09 02:08:50|566.05|563.45|566.17|563.57|566.17|563.57|566.05|563.45|0
1646791740000|2022-03-09 02:09:00|565.92|563.32|565.17|562.57|566.17|563.57|565.17|562.57|0
1646791750000|2022-03-09 02:09:10|564.8|562.2|565.17|562.57|565.17|562.57|564.8|562.2|0
1646791760000|2022-03-09 02:09:20|565.05|562.45|564.67|562.07|565.05|562.45|564.42|561.82|0
1646791770000|2022-03-09 02:09:30|564.55|561.95|564.8|562.2|564.8|562.2|564.42|561.82|0
1646791780000|2022-03-09 02:09:40|565.05|562.45|564.92|562.32|565.05|562.45|564.92|562.32|0
1646791790000|2022-03-09 02:09:50|565.05|562.45|565.17|562.57|565.17|562.57|564.92|562.32|0
1646791800000|2022-03-09 02:10:00|564.92|562.32|564.67|562.07|565.17|562.57|564.67|562.07|0
1646791810000|2022-03-09 02:10:10|564.42|561.82|564.42|561.82|564.55|561.95|564.3|561.7|0
1646791820000|2022-03-09 02:10:20|564.17|561.57|564.3|561.7|564.3|561.7|564.05|561.45|0
1646791830000|2022-03-09 02:10:30|564.42|561.82|564.17|561.57|564.42|561.82|564.17|561.57|0
1646791840000|2022-03-09 02:10:40|563.92|561.32|563.42|560.82|563.92|561.32|563.42|560.82|0
1646791850000|2022-03-09 02:10:50|563.55|560.95|563.3|560.7|563.55|560.95|563.3|560.7|0
1646791860000|2022-03-09 02:11:00|563.17|560.57|563.67|561.07|563.67|561.07|563.17|560.57|0
1646791870000|2022-03-09 02:11:10|563.42|560.82|563.8|561.2|563.92|561.32|563.42|560.82|0
1646791880000|2022-03-09 02:11:20|563.92|561.32|563.67|561.07|563.92|561.32|563.67|561.07|0
1646791890000|2022-03-09 02:11:30|563.42|560.82|563.3|560.7|563.42|560.82|563.17|560.57|0
1646791900000|2022-03-09 02:11:40|563.92|561.32|563.42|560.82|563.92|561.32|563.42|560.82|0
1646791910000|2022-03-09 02:11:50|563.67|561.07|563.8|561.2|563.8|561.2|563.67|561.07|0
1646791920000|2022-03-09 02:12:00|563.92|561.32|563.67|561.07|563.92|561.32|563.67|561.07|0
1646791930000|2022-03-09 02:12:10|563.42|560.82|563.17|560.57|563.42|560.82|563.17|560.57|0
1646791940000|2022-03-09 02:12:20|563.55|560.95|563.42|560.82|563.92|561.32|563.42|560.82|0
1646791950000|2022-03-09 02:12:30|563.8|561.2|564.17|561.57|564.17|561.57|563.8|561.2|0
1646791960000|2022-03-09 02:12:40|563.92|561.32|563.92|561.32|563.92|561.32|563.55|560.95|0
1646791970000|2022-03-09 02:12:50|564.05|561.45|564.05|561.45|564.17|561.57|564.05|561.45|0
1646791980000|2022-03-09 02:13:00|564.17|561.57|564.05|561.45|564.3|561.7|564.05|561.45|0
1646791990000|2022-03-09 02:13:10|563.92|561.32|563.92|561.32|563.92|561.32|563.67|561.07|0
1646792000000|2022-03-09 02:13:20|563.8|561.2|563.92|561.32|563.92|561.32|563.55|560.95|0
1646792010000|2022-03-09 02:13:30|563.55|560.95|563.67|561.07|563.8|561.2|563.55|560.95|0
1646792020000|2022-03-09 02:13:40|563.42|560.82|563.05|560.45|563.42|560.82|563.05|560.45|0
1646792030000|2022-03-09 02:13:50|563.67|561.07|563.55|560.95|563.67|561.07|563.55|560.95|0
1646792040000|2022-03-09 02:14:00|563.92|561.32|564.67|562.07|564.8|562.2|563.92|561.32|0
1646792050000|2022-03-09 02:14:10|564.8|562.2|564.3|561.7|564.8|562.2|564.3|561.7|0
1646792060000|2022-03-09 02:14:20|564.42|561.82|564.67|562.07|564.67|562.07|564.42|561.82|0
1646792070000|2022-03-09 02:14:30|564.42|561.82|564.42|561.82|564.42|561.82|564.05|561.45|0
1646792080000|2022-03-09 02:14:40|564.55|561.95|563.67|561.07|564.55|561.95|563.67|561.07|0
1646792090000|2022-03-09 02:14:50|563.92|561.32|563.8|561.2|563.92|561.32|563.67|561.07|0
1646792100000|2022-03-09 02:15:00|563.92|561.32|564.3|561.7|564.42|561.82|563.92|561.32|0
1646792110000|2022-03-09 02:15:10|564.42|561.82|564.05|561.45|564.42|561.82|564.05|561.45|0
1646792120000|2022-03-09 02:15:20|564.17|561.57|564.55|561.95|564.55|561.95|564.17|561.57|0
1646792130000|2022-03-09 02:15:30|564.67|562.07|565.3|562.7|565.3|562.7|564.42|561.82|0
1646792140000|2022-03-09 02:15:40|565.42|562.82|566.67|564.07|566.67|564.07|565.42|562.82|0
1646792150000|2022-03-09 02:15:50|566.92|564.32|566.67|564.07|567.17|564.57|566.67|564.07|0
1646792160000|2022-03-09 02:16:00|566.92|564.32|566.92|564.32|566.92|564.32|566.92|564.32|0
1646792170000|2022-03-09 02:16:10|566.67|564.07|566.8|564.2|566.92|564.32|566.67|564.07|0
1646792180000|2022-03-09 02:16:20|567.05|564.45|566.92|564.32|567.17|564.57|566.92|564.32|0
1646792190000|2022-03-09 02:16:30|567.42|564.82|566.55|563.95|567.42|564.82|566.55|563.95|0
1646792200000|2022-03-09 02:16:40|566.67|564.07|566.92|564.32|566.92|564.32|566.42|563.82|0
1646792210000|2022-03-09 02:16:50|566.8|564.2|566.8|564.2|566.8|564.2|566.8|564.2|0
1646792220000|2022-03-09 02:17:00|566.67|564.07|566.67|564.07|566.92|564.32|566.67|564.07|0
1646792230000|2022-03-09 02:17:10|566.92|564.32|566.8|564.2|566.92|564.32|566.8|564.2|0
1646792240000|2022-03-09 02:17:20|566.92|564.32|567.17|564.57|567.17|564.57|566.92|564.32|0
1646792250000|2022-03-09 02:17:30|567.42|564.82|566.55|563.95|567.42|564.82|566.55|563.95|0
1646792260000|2022-03-09 02:17:40|566.92|564.32|566.92|564.32|566.92|564.32|566.8|564.2|0
1646792270000|2022-03-09 02:17:50|567.05|564.45|566.92|564.32|567.05|564.45|566.92|564.32|0
1646792280000|2022-03-09 02:18:00|567.17|564.57|566.92|564.32|567.17|564.57|566.92|564.32|0
1646792290000|2022-03-09 02:18:10|567.17|564.57|567.42|564.82|567.67|565.07|567.17|564.57|0
1646792300000|2022-03-09 02:18:20|567.55|564.95|567.17|564.57|567.55|564.95|567.05|564.45|0
1646792310000|2022-03-09 02:18:30|567.3|564.7|567.05|564.45|567.3|564.7|566.92|564.32|0
1646792320000|2022-03-09 02:18:40|566.92|564.32|566.3|563.7|566.92|564.32|566.17|563.57|0
1646792330000|2022-03-09 02:18:50|566.17|563.57|566.17|563.57|566.17|563.57|566.17|563.57|0
1646792340000|2022-03-09 02:19:00|566.3|563.7|566.17|563.57|566.55|563.95|566.17|563.57|0
1646792350000|2022-03-09 02:19:10|566.42|563.82|566.17|563.57|566.42|563.82|566.17|563.57|0
1646792360000|2022-03-09 02:19:20|566.3|563.7|565.67|563.07|566.3|563.7|565.55|562.95|0
1646792370000|2022-03-09 02:19:30|565.92|563.32|565.92|563.32|565.92|563.32|565.8|563.2|0
1646792380000|2022-03-09 02:19:40|566.3|563.7|566.42|563.82|566.42|563.82|566.3|563.7|0
1646792390000|2022-03-09 02:19:50|566.67|564.07|565.17|562.57|566.67|564.07|565.17|562.57|0
1646792400000|2022-03-09 02:20:00|565.05|562.45|564.17|561.57|565.05|562.45|564.17|561.57|0
1646792410000|2022-03-09 02:20:10|564.42|561.82|564.67|562.07|564.67|562.07|564.42|561.82|0
1646792420000|2022-03-09 02:20:20|564.3|561.7|564.55|561.95|564.67|562.07|564.3|561.7|0
1646792430000|2022-03-09 02:20:30|565.3|562.7|564.92|562.32|565.3|562.7|564.92|562.32|0
1646792440000|2022-03-09 02:20:40|564.67|562.07|564.67|562.07|564.8|562.2|564.42|561.82|0
1646792450000|2022-03-09 02:20:50|564.8|562.2|564.8|562.2|564.8|562.2|564.55|561.95|0
1646792460000|2022-03-09 02:21:00|564.55|561.95|564.17|561.57|564.55|561.95|564.17|561.57|0
1646792470000|2022-03-09 02:21:10|564.42|561.82|564.42|561.82|564.42|561.82|564.17|561.57|0
1646792480000|2022-03-09 02:21:20|564.17|561.57|563.42|560.82|564.17|561.57|563.42|560.82|0
1646792490000|2022-03-09 02:21:30|563.67|561.07|563.42|560.82|563.67|561.07|563.42|560.82|0
1646792500000|2022-03-09 02:21:40|563.55|560.95|563.17|560.57|563.67|561.07|563.17|560.57|0
1646792510000|2022-03-09 02:21:50|563.42|560.82|563.42|560.82|563.67|561.07|563.42|560.82|0
1646792520000|2022-03-09 02:22:00|564.17|561.57|564.3|561.7|564.42|561.82|564.17|561.57|0
1646792530000|2022-03-09 02:22:10|564.42|561.82|564.05|561.45|564.42|561.82|563.55|560.95|0
1646792540000|2022-03-09 02:22:20|564.42|561.82|564.42|561.82|564.42|561.82|564.42|561.82|0
1646792550000|2022-03-09 02:22:30|564.67|562.07|564.42|561.82|564.67|562.07|564.42|561.82|0
1646792560000|2022-03-09 02:22:40|563.92|561.32|563.55|560.95|563.92|561.32|563.55|560.95|0
1646792570000|2022-03-09 02:22:50|563.67|561.07|564.05|561.45|564.05|561.45|563.67|561.07|0
1646792580000|2022-03-09 02:23:00|564.42|561.82|563.92|561.32|564.55|561.95|563.92|561.32|0
1646792590000|2022-03-09 02:23:10|564.17|561.57|564.17|561.57|564.17|561.57|563.8|561.2|0
1646792600000|2022-03-09 02:23:20|563.92|561.32|564.17|561.57|564.17|561.57|563.8|561.2|0
1646792610000|2022-03-09 02:23:30|564.55|561.95|564.55|561.95|564.55|561.95|564.42|561.82|0
1646792620000|2022-03-09 02:23:40|564.42|561.82|565.17|562.57|565.17|562.57|564.3|561.7|0
1646792630000|2022-03-09 02:23:50|565.42|562.82|566.42|563.82|566.8|564.2|565.42|562.82|0
1646792640000|2022-03-09 02:24:00|566.3|563.7|566.42|563.82|566.67|564.07|566.3|563.7|0
1646792650000|2022-03-09 02:24:10|566.67|564.07|566.42|563.82|566.67|564.07|566.42|563.82|0
1646792660000|2022-03-09 02:24:20|566.67|564.07|566.67|564.07|566.67|564.07|566.42|563.82|0
1646792670000|2022-03-09 02:24:30|566.42|563.82|565.8|563.2|566.42|563.82|565.8|563.2|0
1646792680000|2022-03-09 02:24:40|566.3|563.7|566.92|564.32|566.92|564.32|566.3|563.7|0
1646792690000|2022-03-09 02:24:50|567.17|564.57|566.92|564.32|567.17|564.57|566.92|564.32|0
1646792700000|2022-03-09 02:25:00|566.8|564.2|567.17|564.57|567.17|564.57|566.8|564.2|0
1646792710000|2022-03-09 02:25:10|567.05|564.45|566.8|564.2|567.05|564.45|566.8|564.2|0
1646792720000|2022-03-09 02:25:20|566.3|563.7|566.92|564.32|566.92|564.32|566.3|563.7|0
1646792730000|2022-03-09 02:25:30|566.55|563.95|566.17|563.57|566.55|563.95|566.17|563.57|0
1646792740000|2022-03-09 02:25:40|566.67|564.07|566.17|563.57|566.67|564.07|566.17|563.57|0
1646792750000|2022-03-09 02:25:50|566.55|563.95|566.42|563.82|566.55|563.95|566.42|563.82|0
1646792760000|2022-03-09 02:26:00|566.55|563.95|566.42|563.82|567.17|564.57|566.42|563.82|0
1646792770000|2022-03-09 02:26:10|566.3|563.7|566.05|563.45|566.3|563.7|565.67|563.07|0
1646792780000|2022-03-09 02:26:20|566.55|563.95|566.3|563.7|566.55|563.95|566.3|563.7|0
1646792790000|2022-03-09 02:26:30|566.42|563.82|566.42|563.82|566.67|564.07|566.17|563.57|0
1646792800000|2022-03-09 02:26:40|566.3|563.7|566.42|563.82|566.67|564.07|566.3|563.7|0
1646792810000|2022-03-09 02:26:50|566.3|563.7|566.05|563.45|566.42|563.82|566.05|563.45|0
1646792820000|2022-03-09 02:27:00|566.67|564.07|565.8|563.2|566.67|564.07|565.8|563.2|0
1646792830000|2022-03-09 02:27:10|565.92|563.32|565.8|563.2|565.92|563.32|565.8|563.2|0
1646792840000|2022-03-09 02:27:20|565.92|563.32|564.55|561.95|565.92|563.32|564.55|561.95|0
1646792850000|2022-03-09 02:27:30|564.92|562.32|564.42|561.82|564.92|562.32|564.17|561.57|0
1646792860000|2022-03-09 02:27:40|564.17|561.57|564.92|562.32|564.92|562.32|564.17|561.57|0
1646792870000|2022-03-09 02:27:50|564.8|562.2|564.3|561.7|564.8|562.2|564.3|561.7|0
1646792880000|2022-03-09 02:28:00|564.17|561.57|564.67|562.07|564.67|562.07|564.17|561.57|0
1646792890000|2022-03-09 02:28:10|565.17|562.57|564.92|562.32|565.17|562.57|564.92|562.32|0
1646792900000|2022-03-09 02:28:20|565.17|562.57|565.3|562.7|565.3|562.7|565.17|562.57|0
1646792910000|2022-03-09 02:28:30|565.55|562.95|565.67|563.07|565.67|563.07|565.3|562.7|0
1646792920000|2022-03-09 02:28:40|566.05|563.45|566.67|564.07|566.67|564.07|566.05|563.45|0
1646792930000|2022-03-09 02:28:50|566.17|563.57|565.92|563.32|566.17|563.57|565.92|563.32|0
1646792940000|2022-03-09 02:29:00|566.17|563.57|565.42|562.82|566.3|563.7|565.42|562.82|0
1646792950000|2022-03-09 02:29:10|565.55|562.95|565.92|563.32|565.92|563.32|565.55|562.95|0
1646792960000|2022-03-09 02:29:20|565.67|563.07|565.67|563.07|566.17|563.57|565.67|563.07|0
1646792970000|2022-03-09 02:29:30|565.8|563.2|565.42|562.82|565.8|563.2|565.42|562.82|0
1646792980000|2022-03-09 02:29:40|565.55|562.95|564.42|561.82|565.55|562.95|564.42|561.82|0
1646792990000|2022-03-09 02:29:50|563.67|561.07|562.67|560.07|563.67|561.07|562.67|560.07|0
1646793000000|2022-03-09 02:30:00|563.05|560.45|563.3|560.7|563.3|560.7|562.92|560.32|0
1646793010000|2022-03-09 02:30:10|563.42|560.82|563.42|560.82|564.05|561.45|563.42|560.82|0
1646793020000|2022-03-09 02:30:20|563.67|561.07|563.42|560.82|563.67|561.07|563.42|560.82|0
1646793030000|2022-03-09 02:30:30|563.8|561.2|563.92|561.32|564.17|561.57|563.8|561.2|0
1646793040000|2022-03-09 02:30:40|564.42|561.82|564.55|561.95|564.55|561.95|564.17|561.57|0
1646793050000|2022-03-09 02:30:50|564.67|562.07|565.3|562.7|565.3|562.7|564.67|562.07|0
1646793060000|2022-03-09 02:31:00|565.42|562.82|565.8|563.2|565.92|563.32|565.42|562.82|0
1646793070000|2022-03-09 02:31:10|566.42|563.82|566.3|563.7|566.42|563.82|566.17|563.57|0
1646793080000|2022-03-09 02:31:20|566.17|563.57|566.05|563.45|566.42|563.82|566.05|563.45|0
1646793090000|2022-03-09 02:31:30|566.17|563.57|566.92|564.32|566.92|564.32|566.17|563.57|0
1646793100000|2022-03-09 02:31:40|567.17|564.57|567.55|564.95|567.92|565.32|567.17|564.57|0
1646793110000|2022-03-09 02:31:50|567.42|564.82|567.67|565.07|567.67|565.07|567.42|564.82|0
1646793120000|2022-03-09 02:32:00|567.8|565.2|566.42|563.82|567.8|565.2|566.42|563.82|0
1646793130000|2022-03-09 02:32:10|567.05|564.45|567.3|564.7|567.3|564.7|566.92|564.32|0
1646793140000|2022-03-09 02:32:20|567.42|564.82|567.67|565.07|567.67|565.07|567.42|564.82|0
1646793150000|2022-03-09 02:32:30|567.55|564.95|566.8|564.2|567.55|564.95|566.8|564.2|0
1646793160000|2022-03-09 02:32:40|567.05|564.45|566.8|564.2|567.17|564.57|566.8|564.2|0
1646793170000|2022-03-09 02:32:50|566.92|564.32|567.05|564.45|567.05|564.45|566.8|564.2|0
1646793180000|2022-03-09 02:33:00|566.92|564.32|568.3|565.7|568.3|565.7|566.8|564.2|0
1646793190000|2022-03-09 02:33:10|568.05|565.45|567.92|565.32|568.05|565.45|567.92|565.32|0
1646793200000|2022-03-09 02:33:20|568.17|565.57|568.17|565.57|568.17|565.57|568.05|565.45|0
1646793210000|2022-03-09 02:33:30|567.92|565.32|567.92|565.32|568.3|565.7|567.92|565.32|0
1646793220000|2022-03-09 02:33:40|567.8|565.2|566.92|564.32|567.8|565.2|566.92|564.32|0
1646793230000|2022-03-09 02:33:50|566.67|564.07|566.92|564.32|567.05|564.45|566.67|564.07|0
1646793240000|2022-03-09 02:34:00|566.67|564.07|567.05|564.45|567.05|564.45|566.67|564.07|0
1646793250000|2022-03-09 02:34:10|567.55|564.95|567.05|564.45|567.55|564.95|567.05|564.45|0
1646793260000|2022-03-09 02:34:20|566.92|564.32|567.42|564.82|567.42|564.82|566.92|564.32|0
1646793270000|2022-03-09 02:34:30|567.3|564.7|567.3|564.7|567.3|564.7|567.3|564.7|0
1646793280000|2022-03-09 02:34:40|567.17|564.57|566.67|564.07|567.17|564.57|566.42|563.82|0
1646793290000|2022-03-09 02:34:50|566.42|563.82|566.42|563.82|566.42|563.82|566.17|563.57|0
1646793300000|2022-03-09 02:35:00|565.8|563.2|565.42|562.82|565.8|563.2|565.42|562.82|0
1646793310000|2022-03-09 02:35:10|565.3|562.7|565.55|562.95|565.8|563.2|564.92|562.32|0
1646793320000|2022-03-09 02:35:20|565.42|562.82|565.42|562.82|565.42|562.82|565.42|562.82|0
1646793330000|2022-03-09 02:35:30|565.67|563.07|566.3|563.7|566.42|563.82|565.67|563.07|0
1646793340000|2022-03-09 02:35:40|566.17|563.57|565.92|563.32|566.17|563.57|565.8|563.2|0
1646793350000|2022-03-09 02:35:50|566.17|563.57|566.17|563.57|566.17|563.57|566.17|563.57|0
1646793370000|2022-03-09 02:36:10|565.92|563.32|565.55|562.95|565.92|563.32|565.55|562.95|0
1646793380000|2022-03-09 02:36:20|565.67|563.07|565.55|562.95|565.92|563.32|565.55|562.95|0
1646793390000|2022-03-09 02:36:30|565.42|562.82|565.67|563.07|565.8|563.2|565.42|562.82|0
1646793400000|2022-03-09 02:36:40|565.55|562.95|565.67|563.07|565.92|563.32|565.42|562.82|0
1646793410000|2022-03-09 02:36:50|565.8|563.2|567.05|564.45|567.05|564.45|565.8|563.2|0
1646793420000|2022-03-09 02:37:00|567.42|564.82|566.67|564.07|567.42|564.82|566.67|564.07|0
1646793430000|2022-03-09 02:37:10|566.8|564.2|565.92|563.32|566.92|564.32|565.92|563.32|0
1646793440000|2022-03-09 02:37:20|566.55|563.95|565.92|563.32|566.55|563.95|565.92|563.32|0
1646793450000|2022-03-09 02:37:30|566.3|563.7|566.3|563.7|566.42|563.82|566.17|563.57|0
1646793460000|2022-03-09 02:37:40|566.42|563.82|566.3|563.7|566.42|563.82|566.3|563.7|0
1646793470000|2022-03-09 02:37:50|566.42|563.82|566.17|563.57|566.42|563.82|566.17|563.57|0
1646793480000|2022-03-09 02:38:00|566.42|563.82|567.05|564.45|567.17|564.57|566.42|563.82|0
1646793490000|2022-03-09 02:38:10|567.67|565.07|567.42|564.82|567.92|565.32|567.42|564.82|0
1646793500000|2022-03-09 02:38:20|567.05|564.45|567.42|564.82|567.42|564.82|567.05|564.45|0
1646793510000|2022-03-09 02:38:30|567.67|565.07|567.67|565.07|567.67|565.07|567.42|564.82|0
1646793520000|2022-03-09 02:38:40|567.8|565.2|566.92|564.32|567.92|565.32|566.92|564.32|0
1646793530000|2022-03-09 02:38:50|567.05|564.45|566.92|564.32|567.05|564.45|566.92|564.32|0
1646793540000|2022-03-09 02:39:00|566.8|564.2|566.8|564.2|566.92|564.32|566.8|564.2|0
1646793550000|2022-03-09 02:39:10|566.92|564.32|567.17|564.57|567.17|564.57|566.92|564.32|0
1646793560000|2022-03-09 02:39:20|567.92|565.32|568.17|565.57|568.17|565.57|567.92|565.32|0
1646793570000|2022-03-09 02:39:30|568.42|565.82|571.67|569.07|572.8|570.2|568.42|565.82|0
1646793580000|2022-03-09 02:39:40|571.92|569.32|571.42|568.82|571.92|569.32|571.42|568.82|0
1646793590000|2022-03-09 02:39:50|571.67|569.07|573.42|570.82|573.42|570.82|571.67|569.07|0
1646793600000|2022-03-09 02:40:00|573.3|570.7|571.42|568.82|573.3|570.7|571.42|568.82|0
1646793610000|2022-03-09 02:40:10|571.67|569.07|570.92|568.32|571.67|569.07|570.92|568.32|0
1646793620000|2022-03-09 02:40:20|571.3|568.7|571.42|568.82|571.42|568.82|570.55|567.95|0
1646793630000|2022-03-09 02:40:30|571.55|568.95|570.55|567.95|571.55|568.95|570.55|567.95|0
1646793640000|2022-03-09 02:40:40|570.8|568.2|570.67|568.07|570.8|568.2|570.67|568.07|0
1646793650000|2022-03-09 02:40:50|570.92|568.32|570.92|568.32|570.92|568.32|570.92|568.32|0
1646793660000|2022-03-09 02:41:00|571.92|569.32|570.8|568.2|571.92|569.32|570.8|568.2|0
1646793670000|2022-03-09 02:41:10|570.92|568.32|570.92|568.32|570.92|568.32|570.92|568.32|0
1646793680000|2022-03-09 02:41:20|571.17|568.57|571.42|568.82|571.67|569.07|571.17|568.57|0
1646793690000|2022-03-09 02:41:30|571.05|568.45|571.67|569.07|571.67|569.07|571.05|568.45|0
1646793700000|2022-03-09 02:41:40|571.42|568.82|572.17|569.57|572.17|569.57|571.42|568.82|0
1646793710000|2022-03-09 02:41:50|571.92|569.32|571.92|569.32|572.67|570.07|571.92|569.32|0
1646793720000|2022-03-09 02:42:00|571.42|568.82|571.42|568.82|572.17|569.57|571.42|568.82|0
1646793730000|2022-03-09 02:42:10|571.92|569.32|571.55|568.95|571.92|569.32|571.55|568.95|0
1646793740000|2022-03-09 02:42:20|571.42|568.82|571.67|569.07|571.92|569.32|571.42|568.82|0
1646793750000|2022-03-09 02:42:30|571.8|569.2|571.8|569.2|571.8|569.2|571.42|568.82|0
1646793760000|2022-03-09 02:42:40|571.67|569.07|572.42|569.82|572.42|569.82|571.67|569.07|0
1646793770000|2022-03-09 02:42:50|572.67|570.07|571.8|569.2|572.67|570.07|571.42|568.82|0
1646793780000|2022-03-09 02:43:00|571.55|568.95|571.92|569.32|571.92|569.32|571.55|568.95|0
1646793790000|2022-03-09 02:43:10|571.8|569.2|573.05|570.45|573.42|570.82|571.67|569.07|0
1646793800000|2022-03-09 02:43:20|573.55|570.95|572.55|569.95|573.55|570.95|572.55|569.95|0
1646793810000|2022-03-09 02:43:30|572.42|569.82|572.8|570.2|572.8|570.2|572.42|569.82|0
1646793820000|2022-03-09 02:43:40|572.67|570.07|572.92|570.32|572.92|570.32|572.67|570.07|0
1646793830000|2022-03-09 02:43:50|572.67|570.07|572.55|569.95|572.67|570.07|572.42|569.82|0
1646793840000|2022-03-09 02:44:00|572.67|570.07|572.92|570.32|572.92|570.32|572.67|570.07|0
1646793850000|2022-03-09 02:44:10|573.17|570.57|573.8|571.2|573.8|571.2|573.17|570.57|0
1646793860000|2022-03-09 02:44:20|573.92|571.32|574.55|571.95|574.55|571.95|573.8|571.2|0
1646793870000|2022-03-09 02:44:30|574.67|572.07|573.67|571.07|574.67|572.07|573.67|571.07|0
1646793880000|2022-03-09 02:44:40|573.92|571.32|573.3|570.7|573.92|571.32|573.3|570.7|0
1646793890000|2022-03-09 02:44:50|573.67|571.07|573.67|571.07|573.67|571.07|573.67|571.07|0
1646793900000|2022-03-09 02:45:00|573.92|571.32|573.92|571.32|574.17|571.57|573.92|571.32|0
1646793910000|2022-03-09 02:45:10|573.8|571.2|573.8|571.2|574.05|571.45|573.8|571.2|0
1646793920000|2022-03-09 02:45:20|573.67|571.07|573.8|571.2|573.92|571.32|573.67|571.07|0
1646793930000|2022-03-09 02:45:30|573.92|571.32|573.42|570.82|573.92|571.32|573.42|570.82|0
1646793940000|2022-03-09 02:45:40|573.17|570.57|572.92|570.32|573.42|570.82|572.92|570.32|0
1646793950000|2022-03-09 02:45:50|573.17|570.57|572.42|569.82|573.17|570.57|572.42|569.82|0
1646793960000|2022-03-09 02:46:00|572.67|570.07|572.67|570.07|572.92|570.32|572.67|570.07|0
1646793970000|2022-03-09 02:46:10|572.42|569.82|572.55|569.95|572.67|570.07|572.42|569.82|0
1646793980000|2022-03-09 02:46:20|572.67|570.07|572.42|569.82|572.67|570.07|572.42|569.82|0
1646794000000|2022-03-09 02:46:40|572.67|570.07|572.67|570.07|572.67|570.07|572.67|570.07|0
1646794010000|2022-03-09 02:46:50|573.17|570.57|573.17|570.57|573.17|570.57|572.92|570.32|0
1646794020000|2022-03-09 02:47:00|572.67|570.07|572.92|570.32|572.92|570.32|572.67|570.07|0
1646794030000|2022-03-09 02:47:10|572.8|570.2|572.67|570.07|572.8|570.2|572.67|570.07|0
1646794040000|2022-03-09 02:47:20|572.92|570.32|572.67|570.07|573.17|570.57|572.67|570.07|0
1646794050000|2022-03-09 02:47:30|572.92|570.32|573.42|570.82|573.42|570.82|572.92|570.32|0
1646794060000|2022-03-09 02:47:40|573.8|571.2|573.17|570.57|573.8|571.2|573.05|570.45|0
1646794070000|2022-03-09 02:47:50|573.05|570.45|572.42|569.82|573.05|570.45|572.42|569.82|0
1646794080000|2022-03-09 02:48:00|572.55|569.95|572.42|569.82|572.67|570.07|572.42|569.82|0
1646794090000|2022-03-09 02:48:10|572.67|570.07|572.42|569.82|572.67|570.07|572.42|569.82|0
1646794100000|2022-03-09 02:48:20|571.42|568.82|571.42|568.82|571.42|568.82|571.42|568.82|0
1646794110000|2022-03-09 02:48:30|571.67|569.07|572.05|569.45|572.05|569.45|571.42|568.82|0
1646794120000|2022-03-09 02:48:40|571.67|569.07|571.42|568.82|571.67|569.07|571.42|568.82|0
1646794130000|2022-03-09 02:48:50|571.67|569.07|571.55|568.95|571.67|569.07|571.55|568.95|0
1646794140000|2022-03-09 02:49:00|572.17|569.57|572.42|569.82|572.67|570.07|572.17|569.57|0
1646794150000|2022-03-09 02:49:10|572.05|569.45|572.3|569.7|572.55|569.95|572.05|569.45|0
1646794160000|2022-03-09 02:49:20|572.17|569.57|572.92|570.32|573.05|570.45|572.17|569.57|0
1646794170000|2022-03-09 02:49:30|573.05|570.45|573.17|570.57|573.67|571.07|573.05|570.45|0
1646794180000|2022-03-09 02:49:40|572.8|570.2|574.17|571.57|574.17|571.57|572.8|570.2|0
1646794190000|2022-03-09 02:49:50|574.67|572.07|574.55|571.95|574.67|572.07|574.3|571.7|0
1646794200000|2022-03-09 02:50:00|574.67|572.07|574.3|571.7|575.05|572.45|574.3|571.7|0
1646794210000|2022-03-09 02:50:10|574.42|571.82|574.92|572.32|574.92|572.32|574.42|571.82|0
1646794220000|2022-03-09 02:50:20|575.17|572.57|575.67|573.07|575.92|573.32|575.17|572.57|0
1646794230000|2022-03-09 02:50:30|576.17|573.57|576.67|574.07|576.67|574.07|576.05|573.45|0
1646794240000|2022-03-09 02:50:40|576.92|574.32|577.67|575.07|577.67|575.07|576.92|574.32|0
1646794250000|2022-03-09 02:50:50|576.92|574.32|577.42|574.82|577.42|574.82|576.92|574.32|0
1646794260000|2022-03-09 02:51:00|577.3|574.7|578.05|575.45|578.17|575.57|577.3|574.7|0
1646794270000|2022-03-09 02:51:10|578.42|575.82|577.92|575.32|578.42|575.82|577.92|575.32|0
1646794280000|2022-03-09 02:51:20|579.17|576.57|577.3|574.7|579.17|576.57|577.3|574.7|0
1646794290000|2022-03-09 02:51:30|577.17|574.57|577.05|574.45|577.17|574.57|576.42|573.82|0
1646794300000|2022-03-09 02:51:40|577.17|574.57|576.67|574.07|577.17|574.57|576.67|574.07|0
1646794310000|2022-03-09 02:51:50|577.67|575.07|578.17|575.57|578.42|575.82|577.67|575.07|0
1646794320000|2022-03-09 02:52:00|578.8|576.2|578.42|575.82|578.8|576.2|578.42|575.82|0
1646794330000|2022-03-09 02:52:10|578.17|575.57|578.67|576.07|578.67|576.07|578.17|575.57|0
1646794340000|2022-03-09 02:52:20|578.55|575.95|578.17|575.57|578.55|575.95|578.17|575.57|0
1646794350000|2022-03-09 02:52:30|578.55|575.95|578.05|575.45|578.67|576.07|578.05|575.45|0
1646794360000|2022-03-09 02:52:40|578.17|575.57|578.05|575.45|578.17|575.57|578.05|575.45|0
1646794370000|2022-03-09 02:52:50|578.55|575.95|578.17|575.57|578.67|576.07|578.17|575.57|0
1646794380000|2022-03-09 02:53:00|578.42|575.82|578.67|576.07|578.8|576.2|578.17|575.57|0
1646794390000|2022-03-09 02:53:10|578.3|575.7|578.3|575.7|578.67|576.07|578.17|575.57|0
1646794400000|2022-03-09 02:53:20|578.55|575.95|578.67|576.07|578.92|576.32|578.42|575.82|0
1646794410000|2022-03-09 02:53:30|579.17|576.57|578.55|575.95|579.17|576.57|578.55|575.95|0
1646794420000|2022-03-09 02:53:40|578.17|575.57|578.92|576.32|578.92|576.32|578.17|575.57|0
1646794430000|2022-03-09 02:53:50|578.67|576.07|578.8|576.2|579.05|576.45|578.67|576.07|0
1646794440000|2022-03-09 02:54:00|578.92|576.32|579.3|576.7|579.3|576.7|578.92|576.32|0
1646794450000|2022-03-09 02:54:10|579.92|577.32|579.3|576.7|580.05|577.45|579.3|576.7|0
1646794460000|2022-03-09 02:54:20|579.42|576.82|578.67|576.07|579.42|576.82|578.42|575.82|0
1646794470000|2022-03-09 02:54:30|579.17|576.57|580.05|577.45|580.17|577.57|578.92|576.32|0
1646794480000|2022-03-09 02:54:40|579.67|577.07|579.17|576.57|579.67|577.07|579.17|576.57|0
1646794490000|2022-03-09 02:54:50|578.8|576.2|578.92|576.32|578.92|576.32|578.67|576.07|0
1646794500000|2022-03-09 02:55:00|578.67|576.07|578.92|576.32|579.05|576.45|578.67|576.07|0
1646794510000|2022-03-09 02:55:10|578.67|576.07|578.17|575.57|578.67|576.07|578.17|575.57|0
1646794520000|2022-03-09 02:55:20|577.92|575.32|577.8|575.2|577.92|575.32|577.8|575.2|0
1646794530000|2022-03-09 02:55:30|577.67|575.07|577.55|574.95|577.67|575.07|577.55|574.95|0
1646794540000|2022-03-09 02:55:40|577.67|575.07|577.42|574.82|577.67|575.07|577.42|574.82|0
1646794550000|2022-03-09 02:55:50|577.92|575.32|577.55|574.95|577.92|575.32|577.55|574.95|0
1646794560000|2022-03-09 02:56:00|577.42|574.82|577.55|574.95|577.55|574.95|577.42|574.82|0
1646794570000|2022-03-09 02:56:10|577.42|574.82|576.92|574.32|577.42|574.82|576.92|574.32|0
1646794580000|2022-03-09 02:56:20|577.42|574.82|577.17|574.57|577.42|574.82|577.17|574.57|0
1646794590000|2022-03-09 02:56:30|576.92|574.32|576.17|573.57|576.92|574.32|576.17|573.57|0
1646794600000|2022-03-09 02:56:40|576.05|573.45|575.92|573.32|576.05|573.45|575.8|573.2|0
1646794610000|2022-03-09 02:56:50|575.67|573.07|575.92|573.32|576.05|573.45|575.67|573.07|0
1646794620000|2022-03-09 02:57:00|576.05|573.45|575.92|573.32|576.17|573.57|575.55|572.95|0
1646794640000|2022-03-09 02:57:20|575.8|573.2|575.92|573.32|575.92|573.32|575.8|573.2|0
1646794650000|2022-03-09 02:57:30|576.17|573.57|575.67|573.07|576.17|573.57|575.67|573.07|0
1646794670000|2022-03-09 02:57:50|575.55|572.95|575.55|572.95|575.67|573.07|575.42|572.82|0
1646794680000|2022-03-09 02:58:00|575.67|573.07|575.67|573.07|575.92|573.32|575.67|573.07|0
1646794690000|2022-03-09 02:58:10|575.92|573.32|575.92|573.32|575.92|573.32|575.92|573.32|0
1646794700000|2022-03-09 02:58:20|575.67|573.07|575.67|573.07|575.67|573.07|575.42|572.82|0
1646794710000|2022-03-09 02:58:30|575.8|573.2|575.92|573.32|575.92|573.32|575.8|573.2|0
1646794720000|2022-03-09 02:58:40|575.8|573.2|576.55|573.95|576.67|574.07|575.8|573.2|0
1646794730000|2022-03-09 02:58:50|576.42|573.82|576.42|573.82|576.67|574.07|576.42|573.82|0
1646794740000|2022-03-09 02:59:00|576.8|574.2|577.42|574.82|577.8|575.2|576.8|574.2|0
1646794750000|2022-03-09 02:59:10|577.55|574.95|577.17|574.57|577.8|575.2|577.17|574.57|0
1646794760000|2022-03-09 02:59:20|577.3|574.7|576.67|574.07|577.3|574.7|576.67|574.07|0
1646794770000|2022-03-09 02:59:30|576.55|573.95|576.55|573.95|576.55|573.95|576.3|573.7|0
1646794780000|2022-03-09 02:59:40|576.67|574.07|576.17|573.57|576.67|574.07|576.17|573.57|0
1646794790000|2022-03-09 02:59:50|575.92|573.32|576.05|573.45|576.05|573.45|575.92|573.32|0
1646794800000|2022-03-09 03:00:00|575.92|573.32|575.67|573.07|576.05|573.45|575.42|572.82|0
1646794810000|2022-03-09 03:00:10|575.42|572.82|575.42|572.82|575.67|573.07|575.42|572.82|0
1646794820000|2022-03-09 03:00:20|575.3|572.7|575.17|572.57|575.42|572.82|575.05|572.45|0
1646794830000|2022-03-09 03:00:30|575.05|572.45|574.92|572.32|575.3|572.7|574.92|572.32|0
1646794840000|2022-03-09 03:00:40|575.17|572.57|575.42|572.82|575.42|572.82|575.17|572.57|0
1646794850000|2022-03-09 03:00:50|575.55|572.95|575.67|573.07|575.67|573.07|575.55|572.95|0
1646794860000|2022-03-09 03:01:00|575.42|572.82|575.17|572.57|575.42|572.82|575.05|572.45|0
1646794870000|2022-03-09 03:01:10|574.92|572.32|575.05|572.45|575.17|572.57|574.92|572.32|0
1646794880000|2022-03-09 03:01:20|574.92|572.32|575.3|572.7|575.3|572.7|574.92|572.32|0
1646794890000|2022-03-09 03:01:30|575.17|572.57|575.17|572.57|575.17|572.57|575.05|572.45|0
1646794910000|2022-03-09 03:01:50|575.42|572.82|576.05|573.45|576.17|573.57|575.42|572.82|0
1646794920000|2022-03-09 03:02:00|576.17|573.57|576.42|573.82|576.42|573.82|576.17|573.57|0
1646794930000|2022-03-09 03:02:10|576.55|573.95|576.92|574.32|576.92|574.32|576.3|573.7|0
1646794940000|2022-03-09 03:02:20|577.17|574.57|577.3|574.7|577.3|574.7|577.17|574.57|0
1646794950000|2022-03-09 03:02:30|577.55|574.95|577.67|575.07|577.92|575.32|577.42|574.82|0
1646794960000|2022-03-09 03:02:40|577.42|574.82|577.42|574.82|577.42|574.82|577.17|574.57|0
1646794970000|2022-03-09 03:02:50|577.67|575.07|577.8|575.2|577.92|575.32|577.55|574.95|0
1646794980000|2022-03-09 03:03:00|577.67|575.07|577.17|574.57|578.05|575.45|576.92|574.32|0
1646794990000|2022-03-09 03:03:10|577.42|574.82|577.42|574.82|577.55|574.95|577.42|574.82|0
1646795000000|2022-03-09 03:03:20|577.17|574.57|576.92|574.32|577.3|574.7|576.92|574.32|0
1646795010000|2022-03-09 03:03:30|577.05|574.45|577.3|574.7|577.3|574.7|577.05|574.45|0
1646795020000|2022-03-09 03:03:40|577.17|574.57|577.3|574.7|577.67|575.07|577.17|574.57|0
1646795030000|2022-03-09 03:03:50|578.05|575.45|577.8|575.2|578.05|575.45|577.8|575.2|0
1646795040000|2022-03-09 03:04:00|577.92|575.32|577.42|574.82|577.92|575.32|577.42|574.82|0
1646795050000|2022-03-09 03:04:10|577.55|574.95|577.42|574.82|577.55|574.95|577.3|574.7|0
1646795060000|2022-03-09 03:04:20|578.17|575.57|578.17|575.57|578.17|575.57|578.17|575.57|0
1646795070000|2022-03-09 03:04:30|578.05|575.45|578.55|575.95|578.55|575.95|578.05|575.45|0
1646795080000|2022-03-09 03:04:40|578.8|576.2|578.8|576.2|578.92|576.32|578.8|576.2|0
1646795090000|2022-03-09 03:04:50|578.67|576.07|578.55|575.95|578.8|576.2|578.55|575.95|0
1646795100000|2022-03-09 03:05:00|578.42|575.82|577.67|575.07|578.42|575.82|577.67|575.07|0
1646795110000|2022-03-09 03:05:10|578.17|575.57|578.3|575.7|578.3|575.7|578.17|575.57|0
1646795120000|2022-03-09 03:05:20|578.17|575.57|578.17|575.57|578.17|575.57|577.92|575.32|0
1646795130000|2022-03-09 03:05:30|578.05|575.45|578.42|575.82|578.42|575.82|578.05|575.45|0
1646795140000|2022-03-09 03:05:40|578.55|575.95|578.17|575.57|578.55|575.95|578.17|575.57|0
1646795150000|2022-03-09 03:05:50|577.92|575.32|577.92|575.32|578.05|575.45|577.8|575.2|0
1646795160000|2022-03-09 03:06:00|577.8|575.2|578.67|576.07|578.67|576.07|577.8|575.2|0
1646795170000|2022-03-09 03:06:10|578.42|575.82|578.42|575.82|578.42|575.82|578.42|575.82|0
1646795180000|2022-03-09 03:06:20|578.3|575.7|578.3|575.7|578.42|575.82|578.3|575.7|0
1646795190000|2022-03-09 03:06:30|578.05|575.45|578.55|575.95|578.55|575.95|578.05|575.45|0
1646795200000|2022-03-09 03:06:40|578.42|575.82|578.8|576.2|578.8|576.2|578.3|575.7|0
1646795210000|2022-03-09 03:06:50|578.55|575.95|578.92|576.32|578.92|576.32|578.55|575.95|0
1646795220000|2022-03-09 03:07:00|578.8|576.2|578.8|576.2|578.8|576.2|578.67|576.07|0
1646795230000|2022-03-09 03:07:10|578.92|576.32|578.55|575.95|578.92|576.32|578.42|575.82|0
1646795240000|2022-03-09 03:07:20|578.42|575.82|578.3|575.7|578.55|575.95|578.3|575.7|0
1646795250000|2022-03-09 03:07:30|578.42|575.82|578.42|575.82|578.42|575.82|578.3|575.7|0
1646795260000|2022-03-09 03:07:40|578.55|575.95|578.17|575.57|578.55|575.95|578.17|575.57|0
1646795270000|2022-03-09 03:07:50|578.3|575.7|578.55|575.95|578.55|575.95|578.3|575.7|0
1646795280000|2022-03-09 03:08:00|578.8|576.2|578.8|576.2|579.17|576.57|578.8|576.2|0
1646795290000|2022-03-09 03:08:10|578.67|576.07|578.67|576.07|578.67|576.07|578.55|575.95|0
1646795300000|2022-03-09 03:08:20|579.05|576.45|579.42|576.82|579.42|576.82|579.05|576.45|0
1646795310000|2022-03-09 03:08:30|579.67|577.07|579.42|576.82|579.67|577.07|579.3|576.7|0
1646795320000|2022-03-09 03:08:40|579.67|577.07|579.67|577.07|579.67|577.07|579.42|576.82|0
1646795330000|2022-03-09 03:08:50|579.92|577.32|579.67|577.07|579.92|577.32|579.67|577.07|0
1646795340000|2022-03-09 03:09:00|579.3|576.7|579.67|577.07|579.67|577.07|579.17|576.57|0
1646795350000|2022-03-09 03:09:10|579.42|576.82|579.3|576.7|579.42|576.82|579.3|576.7|0
1646795360000|2022-03-09 03:09:20|578.92|576.32|578.8|576.2|578.92|576.32|578.67|576.07|0
1646795370000|2022-03-09 03:09:30|578.92|576.32|579.17|576.57|579.17|576.57|578.92|576.32|0
1646795380000|2022-03-09 03:09:40|579.05|576.45|579.05|576.45|579.05|576.45|579.05|576.45|0
1646795390000|2022-03-09 03:09:50|578.92|576.32|578.92|576.32|579.05|576.45|578.92|576.32|0
1646795400000|2022-03-09 03:10:00|579.17|576.57|578.8|576.2|579.17|576.57|578.67|576.07|0
1646795410000|2022-03-09 03:10:10|578.67|576.07|577.8|575.2|578.67|576.07|577.8|575.2|0
1646795420000|2022-03-09 03:10:20|577.92|575.32|578.3|575.7|578.3|575.7|577.92|575.32|0
1646795430000|2022-03-09 03:10:30|578.17|575.57|579.05|576.45|579.05|576.45|578.17|575.57|0
1646795440000|2022-03-09 03:10:40|579.3|576.7|579.55|576.95|579.55|576.95|579.3|576.7|0
1646795450000|2022-03-09 03:10:50|579.42|576.82|579.92|577.32|579.92|577.32|579.42|576.82|0
1646795460000|2022-03-09 03:11:00|579.8|577.2|579.8|577.2|579.92|577.32|579.8|577.2|0
1646795470000|2022-03-09 03:11:10|580.05|577.45|580.3|577.7|580.42|577.82|580.05|577.45|0
1646795480000|2022-03-09 03:11:20|580.55|577.95|580.55|577.95|580.55|577.95|580.42|577.82|0
1646795490000|2022-03-09 03:11:30|580.3|577.7|580.05|577.45|580.3|577.7|579.92|577.32|0
1646795500000|2022-03-09 03:11:40|579.92|577.32|580.17|577.57|580.17|577.57|579.92|577.32|0
1646795510000|2022-03-09 03:11:50|579.92|577.32|579.8|577.2|580.05|577.45|579.8|577.2|0
1646795520000|2022-03-09 03:12:00|579.92|577.32|579.8|577.2|579.92|577.32|579.8|577.2|0
1646795530000|2022-03-09 03:12:10|579.67|577.07|579.67|577.07|579.67|577.07|579.42|576.82|0
1646795540000|2022-03-09 03:12:20|579.8|577.2|579.8|577.2|579.92|577.32|579.67|577.07|0
1646795550000|2022-03-09 03:12:30|578.92|576.32|579.17|576.57|579.17|576.57|578.92|576.32|0
1646795560000|2022-03-09 03:12:40|579.3|576.7|579.55|576.95|579.67|577.07|579.3|576.7|0
1646795570000|2022-03-09 03:12:50|579.67|577.07|579.92|577.32|579.92|577.32|579.55|576.95|0
1646795580000|2022-03-09 03:13:00|580.3|577.7|580.3|577.7|580.42|577.82|580.17|577.57|0
1646795590000|2022-03-09 03:13:10|580.55|577.95|580.92|578.32|580.92|578.32|580.55|577.95|0
1646795600000|2022-03-09 03:13:20|580.8|578.2|581.17|578.57|581.17|578.57|580.8|578.2|0
1646795610000|2022-03-09 03:13:30|581.05|578.45|581.17|578.57|581.17|578.57|581.05|578.45|0
1646795620000|2022-03-09 03:13:40|580.92|578.32|580.17|577.57|580.92|578.32|580.17|577.57|0
1646795630000|2022-03-09 03:13:50|580.55|577.95|580.42|577.82|580.55|577.95|580.3|577.7|0
1646795640000|2022-03-09 03:14:00|580.05|577.45|580.05|577.45|580.05|577.45|579.92|577.32|0
1646795650000|2022-03-09 03:14:10|579.92|577.32|579.92|577.32|579.92|577.32|579.92|577.32|0
1646795660000|2022-03-09 03:14:20|580.05|577.45|580.17|577.57|580.17|577.57|579.92|577.32|0
1646795670000|2022-03-09 03:14:30|580.55|577.95|580.67|578.07|580.67|578.07|580.55|577.95|0
1646795680000|2022-03-09 03:14:40|580.42|577.82|580.55|577.95|580.55|577.95|580.42|577.82|0
1646795700000|2022-03-09 03:15:00|580.67|578.07|580.3|577.7|580.67|578.07|580.3|577.7|0
1646795710000|2022-03-09 03:15:10|580.17|577.57|580.3|577.7|580.3|577.7|580.05|577.45|0
1646795720000|2022-03-09 03:15:20|580.42|577.82|580.55|577.95|580.55|577.95|580.3|577.7|0
1646795730000|2022-03-09 03:15:30|580.8|578.2|580.55|577.95|580.8|578.2|580.55|577.95|0
1646795740000|2022-03-09 03:15:40|580.8|578.2|581.05|578.45|581.05|578.45|580.8|578.2|0
1646795750000|2022-03-09 03:15:50|581.17|578.57|580.92|578.32|581.17|578.57|580.92|578.32|0
1646795760000|2022-03-09 03:16:00|581.05|578.45|580.67|578.07|581.17|578.57|580.67|578.07|0
1646795770000|2022-03-09 03:16:10|580.92|578.32|580.55|577.95|581.17|578.57|580.55|577.95|0
1646795780000|2022-03-09 03:16:20|580.42|577.82|580.55|577.95|580.55|577.95|580.3|577.7|0
1646795790000|2022-03-09 03:16:30|580.42|577.82|580.3|577.7|580.42|577.82|580.3|577.7|0
1646795800000|2022-03-09 03:16:40|580.17|577.57|580.42|577.82|580.42|577.82|580.05|577.45|0
1646795810000|2022-03-09 03:16:50|580.55|577.95|581.17|578.57|581.17|578.57|580.55|577.95|0
1646795820000|2022-03-09 03:17:00|580.92|578.32|581.17|578.57|581.17|578.57|580.92|578.32|0
1646795830000|2022-03-09 03:17:10|581.05|578.45|583.42|580.82|584.17|581.57|580.92|578.32|0
1646795840000|2022-03-09 03:17:20|584.05|581.45|585.17|582.57|585.17|582.57|584.05|581.45|0
1646795850000|2022-03-09 03:17:30|586.17|583.57|586.17|583.57|586.55|583.95|585.42|582.82|0
1646795860000|2022-03-09 03:17:40|585.8|583.2|585.3|582.7|585.8|583.2|585.3|582.7|0
1646795870000|2022-03-09 03:17:50|585.05|582.45|584.17|581.57|585.05|582.45|584.17|581.57|0
1646795880000|2022-03-09 03:18:00|583.8|581.2|583.3|580.7|584.17|581.57|583.3|580.7|0
1646795890000|2022-03-09 03:18:10|582.67|580.07|583.42|580.82|583.42|580.82|582.67|580.07|0
1646795900000|2022-03-09 03:18:20|583.92|581.32|584.92|582.32|584.92|582.32|583.92|581.32|0
1646795910000|2022-03-09 03:18:30|584.8|582.2|584.05|581.45|584.8|582.2|584.05|581.45|0
1646795920000|2022-03-09 03:18:40|583.8|581.2|584.05|581.45|584.05|581.45|583.67|581.07|0
1646795930000|2022-03-09 03:18:50|583.92|581.32|583.8|581.2|583.92|581.32|583.8|581.2|0
1646795940000|2022-03-09 03:19:00|584.17|581.57|584.42|581.82|584.55|581.95|584.17|581.57|0
1646795950000|2022-03-09 03:19:10|584.3|581.7|584.67|582.07|584.67|582.07|584.3|581.7|0
1646795960000|2022-03-09 03:19:20|584.8|582.2|584.42|581.82|584.8|582.2|584.17|581.57|0
1646795980000|2022-03-09 03:19:40|584.17|581.57|584.8|582.2|584.8|582.2|584.17|581.57|0
1646795990000|2022-03-09 03:19:50|584.67|582.07|584.42|581.82|584.67|582.07|584.42|581.82|0
1646796000000|2022-03-09 03:20:00|584.3|581.7|584.42|581.82|584.42|581.82|584.3|581.7|0
1646796010000|2022-03-09 03:20:10|584.17|581.57|583.8|581.2|584.17|581.57|583.67|581.07|0
1646796020000|2022-03-09 03:20:20|583.92|581.32|583.55|580.95|584.05|581.45|583.42|580.82|0
1646796030000|2022-03-09 03:20:30|583.3|580.7|582.67|580.07|583.3|580.7|582.67|580.07|0
1646796040000|2022-03-09 03:20:40|582.8|580.2|582.67|580.07|582.8|580.2|582.67|580.07|0
1646796050000|2022-03-09 03:20:50|582.42|579.82|583.05|580.45|583.05|580.45|582.42|579.82|0
1646796060000|2022-03-09 03:21:00|582.8|580.2|582.92|580.32|583.17|580.57|582.8|580.2|0
1646796070000|2022-03-09 03:21:10|582.42|579.82|582.17|579.57|582.42|579.82|582.05|579.45|0
1646796080000|2022-03-09 03:21:20|581.67|579.07|580.17|577.57|581.67|579.07|580.17|577.57|0
1646796090000|2022-03-09 03:21:30|580.42|577.82|578.92|576.32|580.42|577.82|578.92|576.32|0
1646796100000|2022-03-09 03:21:40|578.67|576.07|579.17|576.57|579.17|576.57|578.67|576.07|0
1646796110000|2022-03-09 03:21:50|579.42|576.82|579.67|577.07|579.8|577.2|579.42|576.82|0
1646796120000|2022-03-09 03:22:00|580.05|577.45|579.8|577.2|580.42|577.82|579.8|577.2|0
1646796130000|2022-03-09 03:22:10|579.55|576.95|578.92|576.32|579.55|576.95|578.92|576.32|0
1646796140000|2022-03-09 03:22:20|578.42|575.82|578.55|575.95|578.8|576.2|578.42|575.82|0
1646796150000|2022-03-09 03:22:30|578.92|576.32|579.17|576.57|579.55|576.95|578.92|576.32|0
1646796160000|2022-03-09 03:22:40|578.67|576.07|579.3|576.7|579.3|576.7|578.67|576.07|0
1646796170000|2022-03-09 03:22:50|579.05|576.45|579.42|576.82|579.55|576.95|579.05|576.45|0
1646796180000|2022-03-09 03:23:00|579.17|576.57|579.17|576.57|579.17|576.57|578.92|576.32|0
1646796190000|2022-03-09 03:23:10|579.3|576.7|578.92|576.32|579.3|576.7|578.92|576.32|0
1646796200000|2022-03-09 03:23:20|578.42|575.82|578.42|575.82|578.55|575.95|578.42|575.82|0
1646796210000|2022-03-09 03:23:30|578.55|575.95|578.92|576.32|578.92|576.32|578.55|575.95|0
1646796220000|2022-03-09 03:23:40|578.67|576.07|578.67|576.07|578.67|576.07|578.42|575.82|0
1646796230000|2022-03-09 03:23:50|578.8|576.2|578.55|575.95|578.92|576.32|578.55|575.95|0
1646796240000|2022-03-09 03:24:00|578.67|576.07|578.8|576.2|579.17|576.57|578.67|576.07|0
1646796250000|2022-03-09 03:24:10|579.05|576.45|578.67|576.07|579.17|576.57|578.67|576.07|0
1646796260000|2022-03-09 03:24:20|578.8|576.2|578.17|575.57|578.92|576.32|578.17|575.57|0
1646796270000|2022-03-09 03:24:30|578.42|575.82|578.55|575.95|578.55|575.95|577.92|575.32|0
1646796280000|2022-03-09 03:24:40|578.67|576.07|578.67|576.07|578.67|576.07|578.42|575.82|0
1646796290000|2022-03-09 03:24:50|579.17|576.57|578.8|576.2|579.42|576.82|578.8|576.2|0
1646796300000|2022-03-09 03:25:00|579.42|576.82|578.92|576.32|579.55|576.95|578.92|576.32|0
1646796310000|2022-03-09 03:25:10|579.17|576.57|578.92|576.32|579.17|576.57|578.92|576.32|0
1646796320000|2022-03-09 03:25:20|578.67|576.07|578.42|575.82|578.67|576.07|578.42|575.82|0
1646796330000|2022-03-09 03:25:30|578.55|575.95|578.42|575.82|578.55|575.95|578.42|575.82|0
1646796340000|2022-03-09 03:25:40|579.05|576.45|579.55|576.95|579.55|576.95|578.92|576.32|0
1646796350000|2022-03-09 03:25:50|579.3|576.7|579.55|576.95|579.55|576.95|579.3|576.7|0
1646796360000|2022-03-09 03:26:00|579.3|576.7|579.42|576.82|579.55|576.95|579.17|576.57|0
1646796370000|2022-03-09 03:26:10|579.55|576.95|579.55|576.95|579.55|576.95|579.55|576.95|0
1646796380000|2022-03-09 03:26:20|579.42|576.82|578.8|576.2|579.42|576.82|578.8|576.2|0
1646796390000|2022-03-09 03:26:30|578.42|575.82|578.55|575.95|578.67|576.07|578.3|575.7|0
1646796400000|2022-03-09 03:26:40|578.42|575.82|578.8|576.2|578.8|576.2|578.42|575.82|0
1646796410000|2022-03-09 03:26:50|578.67|576.07|578.55|575.95|578.8|576.2|578.55|575.95|0
1646796420000|2022-03-09 03:27:00|578.67|576.07|579.05|576.45|579.05|576.45|578.55|575.95|0
1646796430000|2022-03-09 03:27:10|578.92|576.32|578.92|576.32|578.92|576.32|578.8|576.2|0
1646796440000|2022-03-09 03:27:20|579.05|576.45|579.17|576.57|579.3|576.7|579.05|576.45|0
1646796450000|2022-03-09 03:27:30|579.3|576.7|579.55|576.95|579.55|576.95|579.3|576.7|0
1646796460000|2022-03-09 03:27:40|579.67|577.07|580.05|577.45|580.05|577.45|579.67|577.07|0
1646796470000|2022-03-09 03:27:50|579.67|577.07|579.42|576.82|579.92|577.32|579.42|576.82|0
1646796480000|2022-03-09 03:28:00|579.17|576.57|579.42|576.82|579.42|576.82|579.17|576.57|0
1646796490000|2022-03-09 03:28:10|579.8|577.2|579.92|577.32|579.92|577.32|579.67|577.07|0
1646796500000|2022-03-09 03:28:20|579.67|577.07|580.05|577.45|580.05|577.45|579.67|577.07|0
1646796510000|2022-03-09 03:28:30|579.92|577.32|579.92|577.32|579.92|577.32|579.67|577.07|0
1646796520000|2022-03-09 03:28:40|579.8|577.2|579.8|577.2|579.8|577.2|579.67|577.07|0
1646796540000|2022-03-09 03:29:00|579.67|577.07|579.8|577.2|579.92|577.32|579.55|576.95|0
1646796550000|2022-03-09 03:29:10|579.55|576.95|580.05|577.45|580.05|577.45|579.55|576.95|0
1646796560000|2022-03-09 03:29:20|579.92|577.32|580.3|577.7|580.3|577.7|579.8|577.2|0
1646796570000|2022-03-09 03:29:30|580.42|577.82|580.42|577.82|580.42|577.82|580.3|577.7|0
1646796580000|2022-03-09 03:29:40|580.3|577.7|580.3|577.7|580.42|577.82|580.3|577.7|0
1646796590000|2022-03-09 03:29:50|580.42|577.82|580.55|577.95|580.55|577.95|580.3|577.7|0
1646796600000|2022-03-09 03:30:00|580.92|578.32|580.05|577.45|580.92|578.32|580.05|577.45|0
1646796610000|2022-03-09 03:30:10|580.17|577.57|579.92|577.32|580.3|577.7|579.92|577.32|0
1646796620000|2022-03-09 03:30:20|580.17|577.57|579.92|577.32|580.42|577.82|579.92|577.32|0
1646796630000|2022-03-09 03:30:30|579.8|577.2|578.92|576.32|579.8|577.2|578.92|576.32|0
1646796640000|2022-03-09 03:30:40|578.8|576.2|578.17|575.57|578.8|576.2|578.17|575.57|0
1646796650000|2022-03-09 03:30:50|578.3|575.7|576.67|574.07|578.3|575.7|576.67|574.07|0
1646796660000|2022-03-09 03:31:00|576.55|573.95|576.67|574.07|576.67|574.07|576.05|573.45|0
1646796670000|2022-03-09 03:31:10|576.55|573.95|577.42|574.82|577.42|574.82|576.55|573.95|0
1646796680000|2022-03-09 03:31:20|577.3|574.7|577.67|575.07|578.42|575.82|577.3|574.7|0
1646796690000|2022-03-09 03:31:30|577.8|575.2|577.42|574.82|577.92|575.32|577.42|574.82|0
1646796700000|2022-03-09 03:31:40|577.55|574.95|578.05|575.45|578.17|575.57|577.55|574.95|0
1646796710000|2022-03-09 03:31:50|577.92|575.32|577.55|574.95|577.92|575.32|577.55|574.95|0
1646796720000|2022-03-09 03:32:00|577.8|575.2|577.67|575.07|577.8|575.2|577.3|574.7|0
1646796730000|2022-03-09 03:32:10|577.8|575.2|578.17|575.57|578.17|575.57|577.8|575.2|0
1646796740000|2022-03-09 03:32:20|578.05|575.45|577.3|574.7|578.05|575.45|577.05|574.45|0
1646796750000|2022-03-09 03:32:30|577.42|574.82|577.17|574.57|577.42|574.82|577.17|574.57|0
1646796760000|2022-03-09 03:32:40|577.05|574.45|577.05|574.45|577.05|574.45|576.92|574.32|0
1646796770000|2022-03-09 03:32:50|577.42|574.82|577.67|575.07|577.67|575.07|577.42|574.82|0
1646796780000|2022-03-09 03:33:00|577.3|574.7|577.17|574.57|577.3|574.7|577.17|574.57|0
1646796790000|2022-03-09 03:33:10|577.05|574.45|577.55|574.95|577.55|574.95|577.05|574.45|0
1646796800000|2022-03-09 03:33:20|577.67|575.07|577.67|575.07|577.8|575.2|577.67|575.07|0
1646796810000|2022-03-09 03:33:30|577.55|574.95|577.8|575.2|577.92|575.32|577.55|574.95|0
1646796820000|2022-03-09 03:33:40|577.92|575.32|578.55|575.95|578.55|575.95|577.92|575.32|0
1646796830000|2022-03-09 03:33:50|578.42|575.82|578.92|576.32|578.92|576.32|578.42|575.82|0
1646796840000|2022-03-09 03:34:00|578.8|576.2|577.67|575.07|578.8|576.2|577.67|575.07|0
1646796850000|2022-03-09 03:34:10|577.42|574.82|577.55|574.95|577.55|574.95|577.42|574.82|0
1646796860000|2022-03-09 03:34:20|577.67|575.07|577.05|574.45|577.67|575.07|576.67|574.07|0
1646796870000|2022-03-09 03:34:30|577.17|574.57|577.17|574.57|577.17|574.57|577.17|574.57|0
1646796880000|2022-03-09 03:34:40|577.42|574.82|577.42|574.82|577.42|574.82|577.17|574.57|0
1646796890000|2022-03-09 03:34:50|577.17|574.57|576.8|574.2|577.17|574.57|576.8|574.2|0
1646796900000|2022-03-09 03:35:00|576.67|574.07|576.17|573.57|576.67|574.07|576.17|573.57|0
1646796910000|2022-03-09 03:35:10|576.3|573.7|576.55|573.95|576.67|574.07|576.3|573.7|0
1646796920000|2022-03-09 03:35:20|576.8|574.2|577.67|575.07|577.67|575.07|576.8|574.2|0
1646796930000|2022-03-09 03:35:30|577.05|574.45|576.92|574.32|577.05|574.45|576.8|574.2|0
1646796940000|2022-03-09 03:35:40|576.8|574.2|575.92|573.32|576.8|574.2|575.92|573.32|0
1646796950000|2022-03-09 03:35:50|576.17|573.57|575.92|573.32|576.17|573.57|575.92|573.32|0
1646796960000|2022-03-09 03:36:00|576.05|573.45|575.42|572.82|576.05|573.45|575.42|572.82|0
1646796970000|2022-03-09 03:36:10|575.17|572.57|575.8|573.2|575.92|573.32|575.17|572.57|0
1646796980000|2022-03-09 03:36:20|576.05|573.45|575.67|573.07|576.05|573.45|575.67|573.07|0
1646796990000|2022-03-09 03:36:30|575.92|573.32|576.05|573.45|576.05|573.45|575.8|573.2|0
1646797000000|2022-03-09 03:36:40|575.8|573.2|575.05|572.45|575.92|573.32|575.05|572.45|0
1646797010000|2022-03-09 03:36:50|575.42|572.82|575.42|572.82|575.55|572.95|575.42|572.82|0
1646797020000|2022-03-09 03:37:00|575.55|572.95|575.17|572.57|575.55|572.95|575.17|572.57|0
1646797030000|2022-03-09 03:37:10|575.3|572.7|575.42|572.82|575.55|572.95|575.3|572.7|0
1646797040000|2022-03-09 03:37:20|575.67|573.07|575.8|573.2|575.92|573.32|575.67|573.07|0
1646797050000|2022-03-09 03:37:30|575.92|573.32|576.17|573.57|576.17|573.57|575.8|573.2|0
1646797060000|2022-03-09 03:37:40|576.3|573.7|576.67|574.07|576.67|574.07|576.3|573.7|0
1646797070000|2022-03-09 03:37:50|576.55|573.95|576.8|574.2|576.92|574.32|576.55|573.95|0
1646797080000|2022-03-09 03:38:00|576.67|574.07|576.3|573.7|576.8|574.2|576.3|573.7|0
1646797090000|2022-03-09 03:38:10|575.92|573.32|576.8|574.2|576.8|574.2|575.92|573.32|0
1646797100000|2022-03-09 03:38:20|576.67|574.07|576.92|574.32|576.92|574.32|576.67|574.07|0
1646797110000|2022-03-09 03:38:30|576.67|574.07|576.8|574.2|577.05|574.45|576.67|574.07|0
1646797120000|2022-03-09 03:38:40|576.92|574.32|576.67|574.07|577.05|574.45|576.67|574.07|0
1646797130000|2022-03-09 03:38:50|576.8|574.2|576.55|573.95|576.92|574.32|576.55|573.95|0
1646797140000|2022-03-09 03:39:00|576.67|574.07|576.8|574.2|577.42|574.82|576.67|574.07|0
1646797150000|2022-03-09 03:39:10|577.17|574.57|577.92|575.32|577.92|575.32|577.17|574.57|0
1646797160000|2022-03-09 03:39:20|577.17|574.57|577.3|574.7|577.55|574.95|577.17|574.57|0
1646797170000|2022-03-09 03:39:30|577.17|574.57|576.8|574.2|577.17|574.57|576.8|574.2|0
1646797180000|2022-03-09 03:39:40|576.55|573.95|576.55|573.95|576.55|573.95|576.42|573.82|0
1646797190000|2022-03-09 03:39:50|576.92|574.32|576.67|574.07|576.92|574.32|576.67|574.07|0
1646797200000|2022-03-09 03:40:00|576.8|574.2|577.17|574.57|577.17|574.57|576.8|574.2|0
1646797210000|2022-03-09 03:40:10|577.3|574.7|577.42|574.82|577.42|574.82|577.3|574.7|0
1646797220000|2022-03-09 03:40:20|577.55|574.95|577.55|574.95|577.8|575.2|577.55|574.95|0
1646797230000|2022-03-09 03:40:30|577.17|574.57|577.8|575.2|577.8|575.2|577.17|574.57|0
1646797240000|2022-03-09 03:40:40|577.92|575.32|578.05|575.45|578.05|575.45|577.92|575.32|0
1646797250000|2022-03-09 03:40:50|577.92|575.32|577.8|575.2|578.05|575.45|577.8|575.2|0
1646797260000|2022-03-09 03:41:00|577.92|575.32|577.67|575.07|577.92|575.32|577.67|575.07|0
1646797270000|2022-03-09 03:41:10|577.8|575.2|576.92|574.32|577.8|575.2|576.8|574.2|0
1646797280000|2022-03-09 03:41:20|577.42|574.82|577.42|574.82|577.55|574.95|577.42|574.82|0
1646797290000|2022-03-09 03:41:30|577.3|574.7|576.92|574.32|577.42|574.82|576.92|574.32|0
1646797300000|2022-03-09 03:41:40|577.05|574.45|576.8|574.2|577.05|574.45|576.8|574.2|0
1646797310000|2022-03-09 03:41:50|576.92|574.32|577.67|575.07|577.67|575.07|576.92|574.32|0
1646797320000|2022-03-09 03:42:00|578.17|575.57|578.05|575.45|578.3|575.7|577.92|575.32|0
1646797330000|2022-03-09 03:42:10|578.3|575.7|578.3|575.7|578.3|575.7|578.17|575.57|0
1646797340000|2022-03-09 03:42:20|578.17|575.57|578.42|575.82|578.42|575.82|578.17|575.57|0
1646797350000|2022-03-09 03:42:30|578.3|575.7|578.3|575.7|578.3|575.7|578.17|575.57|0
1646797360000|2022-03-09 03:42:40|578.05|575.45|578.05|575.45|578.05|575.45|578.05|575.45|0
1646797370000|2022-03-09 03:42:50|578.3|575.7|578.55|575.95|578.55|575.95|578.3|575.7|0
1646797380000|2022-03-09 03:43:00|578.42|575.82|576.55|573.95|578.42|575.82|576.55|573.95|0
1646797390000|2022-03-09 03:43:10|576.8|574.2|576.67|574.07|576.8|574.2|576.67|574.07|0
1646797400000|2022-03-09 03:43:20|576.92|574.32|576.67|574.07|576.92|574.32|576.67|574.07|0
1646797410000|2022-03-09 03:43:30|576.92|574.32|576.8|574.2|576.92|574.32|576.8|574.2|0
1646797420000|2022-03-09 03:43:40|576.92|574.32|577.05|574.45|577.17|574.57|576.92|574.32|0
1646797430000|2022-03-09 03:43:50|576.92|574.32|577.05|574.45|577.05|574.45|576.92|574.32|0
1646797440000|2022-03-09 03:44:00|577.42|574.82|577.8|575.2|577.8|575.2|577.17|574.57|0
1646797450000|2022-03-09 03:44:10|577.92|575.32|578.05|575.45|578.05|575.45|577.92|575.32|0
1646797460000|2022-03-09 03:44:20|577.92|575.32|577.67|575.07|577.92|575.32|577.67|575.07|0
1646797470000|2022-03-09 03:44:30|577.42|574.82|577.42|574.82|577.55|574.95|577.42|574.82|0
1646797480000|2022-03-09 03:44:40|577.55|574.95|577.67|575.07|577.8|575.2|577.55|574.95|0
1646797490000|2022-03-09 03:44:50|577.8|575.2|576.92|574.32|577.8|575.2|576.92|574.32|0
1646797500000|2022-03-09 03:45:00|576.42|573.82|576.92|574.32|576.92|574.32|576.42|573.82|0
1646797510000|2022-03-09 03:45:10|577.17|574.57|577.17|574.57|577.17|574.57|576.92|574.32|0
1646797530000|2022-03-09 03:45:30|576.92|574.32|576.67|574.07|576.92|574.32|576.67|574.07|0
1646797540000|2022-03-09 03:45:40|576.17|573.57|575.67|573.07|576.42|573.82|575.67|573.07|0
1646797550000|2022-03-09 03:45:50|575.3|572.7|575.67|573.07|575.67|573.07|575.3|572.7|0
1646797560000|2022-03-09 03:46:00|575.92|573.32|576.42|573.82|576.42|573.82|575.92|573.32|0
1646797570000|2022-03-09 03:46:10|576.8|574.2|576.42|573.82|576.8|574.2|576.42|573.82|0
1646797580000|2022-03-09 03:46:20|576.3|573.7|576.42|573.82|576.42|573.82|576.3|573.7|0
1646797590000|2022-03-09 03:46:30|576.67|574.07|576.67|574.07|576.67|574.07|576.55|573.95|0
1646797600000|2022-03-09 03:46:40|576.55|573.95|576.3|573.7|576.55|573.95|576.3|573.7|0
1646797610000|2022-03-09 03:46:50|576.42|573.82|576.67|574.07|576.67|574.07|576.42|573.82|0
1646797620000|2022-03-09 03:47:00|577.05|574.45|577.17|574.57|577.17|574.57|577.05|574.45|0
1646797630000|2022-03-09 03:47:10|577.05|574.45|576.42|573.82|577.17|574.57|576.42|573.82|0
1646797640000|2022-03-09 03:47:20|576.67|574.07|576.17|573.57|576.67|574.07|576.17|573.57|0
1646797650000|2022-03-09 03:47:30|575.42|572.82|575.55|572.95|575.55|572.95|575.42|572.82|0
1646797660000|2022-03-09 03:47:40|575.42|572.82|576.17|573.57|576.17|573.57|575.42|572.82|0
1646797670000|2022-03-09 03:47:50|576.05|573.45|575.92|573.32|576.05|573.45|575.92|573.32|0
1646797680000|2022-03-09 03:48:00|575.8|573.2|575.92|573.32|575.92|573.32|575.67|573.07|0
1646797690000|2022-03-09 03:48:10|576.05|573.45|575.92|573.32|576.05|573.45|575.92|573.32|0
1646797700000|2022-03-09 03:48:20|576.05|573.45|576.05|573.45|576.17|573.57|575.92|573.32|0
1646797710000|2022-03-09 03:48:30|575.92|573.32|576.05|573.45|576.05|573.45|575.92|573.32|0
1646797720000|2022-03-09 03:48:40|575.92|573.32|576.3|573.7|576.3|573.7|575.92|573.32|0
1646797730000|2022-03-09 03:48:50|576.55|573.95|576.17|573.57|576.55|573.95|576.17|573.57|0
1646797740000|2022-03-09 03:49:00|575.8|573.2|576.3|573.7|576.3|573.7|575.8|573.2|0
1646797750000|2022-03-09 03:49:10|576.55|573.95|576.67|574.07|576.67|574.07|576.55|573.95|0
1646797760000|2022-03-09 03:49:20|576.55|573.95|576.42|573.82|576.55|573.95|576.3|573.7|0
1646797770000|2022-03-09 03:49:30|576.67|574.07|576.67|574.07|576.67|574.07|576.67|574.07|0
1646797780000|2022-03-09 03:49:40|576.92|574.32|576.92|574.32|576.92|574.32|576.92|574.32|0
1646797790000|2022-03-09 03:49:50|576.67|574.07|576.67|574.07|576.67|574.07|576.67|574.07|0
1646797800000|2022-03-09 03:50:00|576.92|574.32|576.92|574.32|576.92|574.32|576.92|574.32|0
1646797810000|2022-03-09 03:50:10|577.05|574.45|576.92|574.32|577.17|574.57|576.92|574.32|0
1646797820000|2022-03-09 03:50:20|576.67|574.07|576.67|574.07|576.67|574.07|576.67|574.07|0
1646797830000|2022-03-09 03:50:30|576.42|573.82|576.8|574.2|576.8|574.2|576.42|573.82|0
1646797840000|2022-03-09 03:50:40|576.67|574.07|576.67|574.07|576.67|574.07|576.67|574.07|0
1646797850000|2022-03-09 03:50:50|576.8|574.2|576.8|574.2|576.8|574.2|576.8|574.2|0
1646797860000|2022-03-09 03:51:00|577.17|574.57|577.17|574.57|577.17|574.57|577.05|574.45|0
1646797920000|2022-03-09 03:52:00|576.67|574.07|576.92|574.32|576.92|574.32|576.67|574.07|0
1646797930000|2022-03-09 03:52:10|576.67|574.07|577.05|574.45|577.05|574.45|576.67|574.07|0
1646797940000|2022-03-09 03:52:20|577.17|574.57|577.05|574.45|577.17|574.57|576.92|574.32|0
1646797950000|2022-03-09 03:52:30|576.92|574.32|576.92|574.32|576.92|574.32|576.92|574.32|0
1646797960000|2022-03-09 03:52:40|576.67|574.07|576.67|574.07|576.8|574.2|576.67|574.07|0
1646797970000|2022-03-09 03:52:50|576.8|574.2|577.05|574.45|577.05|574.45|576.8|574.2|0
1646797980000|2022-03-09 03:53:00|577.17|574.57|577.17|574.57|577.17|574.57|577.17|574.57|0
1646797990000|2022-03-09 03:53:10|577.05|574.45|577.05|574.45|577.05|574.45|577.05|574.45|0
1646798000000|2022-03-09 03:53:20|577.17|574.57|577.3|574.7|577.3|574.7|577.17|574.57|0
1646798010000|2022-03-09 03:53:30|577.42|574.82|576.92|574.32|577.42|574.82|576.92|574.32|0
1646798020000|2022-03-09 03:53:40|577.17|574.57|576.92|574.32|577.17|574.57|576.92|574.32|0
1646798040000|2022-03-09 03:54:00|577.05|574.45|576.92|574.32|577.05|574.45|576.42|573.82|0
1646798060000|2022-03-09 03:54:20|576.8|574.2|577.17|574.57|577.17|574.57|576.8|574.2|0
1646798070000|2022-03-09 03:54:30|577.05|574.45|576.92|574.32|577.05|574.45|576.92|574.32|0
1646798080000|2022-03-09 03:54:40|576.8|574.2|576.67|574.07|576.8|574.2|576.67|574.07|0
1646798090000|2022-03-09 03:54:50|576.8|574.2|576.8|574.2|576.8|574.2|576.8|574.2|0
1646798100000|2022-03-09 03:55:00|576.92|574.32|577.17|574.57|577.17|574.57|576.92|574.32|0
1646798110000|2022-03-09 03:55:10|578.05|575.45|577.8|575.2|578.05|575.45|577.8|575.2|0
1646798120000|2022-03-09 03:55:20|577.55|574.95|577.67|575.07|577.67|575.07|577.55|574.95|0
1646798130000|2022-03-09 03:55:30|577.92|575.32|578.67|576.07|578.8|576.2|577.92|575.32|0
1646798140000|2022-03-09 03:55:40|578.55|575.95|578.55|575.95|578.67|576.07|578.42|575.82|0
1646798150000|2022-03-09 03:55:50|578.67|576.07|579.92|577.32|579.92|577.32|578.67|576.07|0
1646798160000|2022-03-09 03:56:00|579.8|577.2|580.55|577.95|580.55|577.95|579.8|577.2|0
1646798170000|2022-03-09 03:56:10|580.42|577.82|579.67|577.07|580.55|577.95|579.67|577.07|0
1646798180000|2022-03-09 03:56:20|579.8|577.2|579.67|577.07|579.8|577.2|579.67|577.07|0
1646798190000|2022-03-09 03:56:30|579.8|577.2|579.8|577.2|579.8|577.2|579.8|577.2|0
1646798200000|2022-03-09 03:56:40|579.92|577.32|579.67|577.07|579.92|577.32|579.67|577.07|0
1646798210000|2022-03-09 03:56:50|579.8|577.2|579.67|577.07|579.92|577.32|579.67|577.07|0
1646798220000|2022-03-09 03:57:00|579.92|577.32|579.55|576.95|579.92|577.32|579.55|576.95|0
1646798230000|2022-03-09 03:57:10|579.67|577.07|580.05|577.45|580.3|577.7|579.67|577.07|0
1646798240000|2022-03-09 03:57:20|580.17|577.57|580.67|578.07|580.8|578.2|580.17|577.57|0
1646798250000|2022-03-09 03:57:30|580.8|578.2|582.67|580.07|582.8|580.2|580.8|578.2|0
1646798260000|2022-03-09 03:57:40|582.8|580.2|582.17|579.57|582.8|580.2|582.17|579.57|0
1646798270000|2022-03-09 03:57:50|582.42|579.82|582.92|580.32|582.92|580.32|582.42|579.82|0
1646798280000|2022-03-09 03:58:00|583.17|580.57|582.92|580.32|583.17|580.57|582.92|580.32|0
1646798290000|2022-03-09 03:58:10|583.3|580.7|583.92|581.32|583.92|581.32|583.3|580.7|0
1646798300000|2022-03-09 03:58:20|583.8|581.2|583.42|580.82|583.8|581.2|583.42|580.82|0
1646798310000|2022-03-09 03:58:30|583.3|580.7|583.55|580.95|583.55|580.95|583.17|580.57|0
1646798320000|2022-03-09 03:58:40|583.67|581.07|583.55|580.95|583.67|581.07|583.42|580.82|0
1646798340000|2022-03-09 03:59:00|583.92|581.32|583.8|581.2|584.17|581.57|583.67|581.07|0
1646798350000|2022-03-09 03:59:10|583.67|581.07|582.92|580.32|583.67|581.07|582.92|580.32|0
1646798360000|2022-03-09 03:59:20|582.67|580.07|582.67|580.07|582.67|580.07|582.67|580.07|0
1646798370000|2022-03-09 03:59:30|582.92|580.32|582.8|580.2|582.92|580.32|582.8|580.2|0
1646798380000|2022-03-09 03:59:40|582.92|580.32|582.8|580.2|583.05|580.45|582.67|580.07|0
1646798390000|2022-03-09 03:59:50|582.42|579.82|582.42|579.82|582.42|579.82|582.17|579.57|0
1646798400000|2022-03-09 04:00:00|582.17|579.57|582.17|579.57|582.17|579.57|582.05|579.45|0
1646798410000|2022-03-09 04:00:10|582.05|579.45|581.3|578.7|582.05|579.45|581.3|578.7|0
1646798420000|2022-03-09 04:00:20|581.42|578.82|581.17|578.57|581.42|578.82|581.05|578.45|0
1646798430000|2022-03-09 04:00:30|580.67|578.07|580.05|577.45|580.92|578.32|580.05|577.45|0
1646798440000|2022-03-09 04:00:40|579.92|577.32|579.42|576.82|579.92|577.32|579.17|576.57|0
1646798450000|2022-03-09 04:00:50|579.05|576.45|579.55|576.95|579.55|576.95|579.05|576.45|0
1646798460000|2022-03-09 04:01:00|579.05|576.45|579.17|576.57|579.17|576.57|579.05|576.45|0
1646798470000|2022-03-09 04:01:10|578.8|576.2|578.3|575.7|578.8|576.2|577.92|575.32|0
1646798480000|2022-03-09 04:01:20|578.17|575.57|577.92|575.32|578.17|575.57|577.8|575.2|0
1646798490000|2022-03-09 04:01:30|578.05|575.45|577.42|574.82|578.17|575.57|577.42|574.82|0
1646798500000|2022-03-09 04:01:40|577.17|574.57|572.05|569.45|577.17|574.57|572.05|569.45|0
1646798510000|2022-03-09 04:01:50|572.92|570.32|572.3|569.7|573.92|571.32|572.3|569.7|0
1646798520000|2022-03-09 04:02:00|571.92|569.32|571.8|569.2|571.92|569.32|571.8|569.2|0
1646798530000|2022-03-09 04:02:10|571.92|569.32|572.67|570.07|572.8|570.2|571.92|569.32|0
1646798540000|2022-03-09 04:02:20|572.42|569.82|571.92|569.32|572.67|570.07|571.92|569.32|0
1646798550000|2022-03-09 04:02:30|571.8|569.2|571.55|568.95|571.92|569.32|571.55|568.95|0
1646798560000|2022-03-09 04:02:40|571.67|569.07|571.8|569.2|571.8|569.2|571.67|569.07|0
1646798570000|2022-03-09 04:02:50|572.17|569.57|572.3|569.7|572.92|570.32|572.17|569.57|0
1646798580000|2022-03-09 04:03:00|572.05|569.45|572.17|569.57|572.17|569.57|571.92|569.32|0
1646798590000|2022-03-09 04:03:10|572.42|569.82|572.17|569.57|572.55|569.95|572.17|569.57|0
1646798600000|2022-03-09 04:03:20|571.92|569.32|572.3|569.7|572.42|569.82|571.92|569.32|0
1646798610000|2022-03-09 04:03:30|572.05|569.45|572.3|569.7|572.3|569.7|572.05|569.45|0
1646798620000|2022-03-09 04:03:40|572.05|569.45|572.42|569.82|572.42|569.82|572.05|569.45|0
1646798630000|2022-03-09 04:03:50|572.3|569.7|572.42|569.82|572.55|569.95|572.3|569.7|0
1646798640000|2022-03-09 04:04:00|572.67|570.07|573.3|570.7|573.3|570.7|572.67|570.07|0
1646798650000|2022-03-09 04:04:10|573.05|570.45|572.3|569.7|573.05|570.45|572.17|569.57|0
1646798660000|2022-03-09 04:04:20|572.17|569.57|572.42|569.82|572.42|569.82|572.17|569.57|0
1646798670000|2022-03-09 04:04:30|572.67|570.07|572.42|569.82|572.67|570.07|572.42|569.82|0
1646798680000|2022-03-09 04:04:40|572.92|570.32|572.67|570.07|572.92|570.32|572.67|570.07|0
1646798690000|2022-03-09 04:04:50|572.55|569.95|572.67|570.07|572.67|570.07|572.42|569.82|0
1646798700000|2022-03-09 04:05:00|572.3|569.7|572.67|570.07|572.67|570.07|572.3|569.7|0
1646798710000|2022-03-09 04:05:10|572.17|569.57|572.67|570.07|572.67|570.07|572.05|569.45|0
1646798720000|2022-03-09 04:05:20|572.55|569.95|572.3|569.7|572.55|569.95|572.17|569.57|0
1646798730000|2022-03-09 04:05:30|572.42|569.82|572.42|569.82|572.42|569.82|572.3|569.7|0
1646798740000|2022-03-09 04:05:40|572.3|569.7|572.3|569.7|572.3|569.7|572.3|569.7|0
1646798750000|2022-03-09 04:05:50|572.42|569.82|572.17|569.57|572.42|569.82|572.17|569.57|0
1646798760000|2022-03-09 04:06:00|571.92|569.32|571.8|569.2|571.92|569.32|571.8|569.2|0
1646798770000|2022-03-09 04:06:10|571.92|569.32|571.92|569.32|572.05|569.45|571.92|569.32|0
1646798780000|2022-03-09 04:06:20|572.05|569.45|571.92|569.32|572.05|569.45|571.92|569.32|0
1646798790000|2022-03-09 04:06:30|571.8|569.2|569.42|566.82|571.8|569.2|569.42|566.82|0
1646798800000|2022-03-09 04:06:40|569.55|566.95|569.55|566.95|569.55|566.95|569.55|566.95|0
1646798810000|2022-03-09 04:06:50|569.92|567.32|570.67|568.07|570.67|568.07|569.92|567.32|0
1646798820000|2022-03-09 04:07:00|570.55|567.95|571.92|569.32|571.92|569.32|570.55|567.95|0
1646798830000|2022-03-09 04:07:10|571.67|569.07|571.42|568.82|571.92|569.32|571.42|568.82|0
1646798840000|2022-03-09 04:07:20|571.67|569.07|571.8|569.2|571.8|569.2|571.67|569.07|0
1646798850000|2022-03-09 04:07:30|571.67|569.07|570.92|568.32|571.67|569.07|570.92|568.32|0
1646798860000|2022-03-09 04:07:40|571.05|568.45|570.8|568.2|571.05|568.45|570.8|568.2|0
1646798870000|2022-03-09 04:07:50|570.92|568.32|571.17|568.57|571.17|568.57|570.92|568.32|0
1646798880000|2022-03-09 04:08:00|570.92|568.32|570.67|568.07|570.92|568.32|570.67|568.07|0
1646798890000|2022-03-09 04:08:10|570.42|567.82|571.17|568.57|571.17|568.57|570.42|567.82|0
1646798900000|2022-03-09 04:08:20|571.42|568.82|571.55|568.95|571.55|568.95|571.42|568.82|0
1646798910000|2022-03-09 04:08:30|571.42|568.82|571.3|568.7|571.42|568.82|571.3|568.7|0
1646798920000|2022-03-09 04:08:40|571.17|568.57|571.17|568.57|571.42|568.82|571.17|568.57|0
1646798930000|2022-03-09 04:08:50|571.42|568.82|571.42|568.82|571.42|568.82|571.17|568.57|0
1646798940000|2022-03-09 04:09:00|571.55|568.95|571.17|568.57|571.55|568.95|571.17|568.57|0
1646798950000|2022-03-09 04:09:10|571.3|568.7|571.55|568.95|571.55|568.95|571.3|568.7|0
1646798960000|2022-03-09 04:09:20|571.42|568.82|571.3|568.7|571.42|568.82|571.05|568.45|0
1646798970000|2022-03-09 04:09:30|571.05|568.45|571.42|568.82|571.42|568.82|570.92|568.32|0
1646798980000|2022-03-09 04:09:40|571.55|568.95|571.17|568.57|571.55|568.95|571.05|568.45|0
1646799000000|2022-03-09 04:10:00|570.92|568.32|572.17|569.57|572.17|569.57|570.92|568.32|0
1646799010000|2022-03-09 04:10:10|571.67|569.07|572.3|569.7|572.3|569.7|571.67|569.07|0
1646799020000|2022-03-09 04:10:20|573.8|571.2|573.3|570.7|573.8|571.2|572.92|570.32|0
1646799030000|2022-03-09 04:10:30|573.42|570.82|573.42|570.82|573.67|571.07|573.42|570.82|0
1646799040000|2022-03-09 04:10:40|573.3|570.7|573.67|571.07|573.67|571.07|573.3|570.7|0
1646799050000|2022-03-09 04:10:50|573.42|570.82|573.3|570.7|573.42|570.82|573.17|570.57|0
1646799060000|2022-03-09 04:11:00|572.3|569.7|571.92|569.32|572.3|569.7|571.8|569.2|0
1646799070000|2022-03-09 04:11:10|572.17|569.57|572.55|569.95|572.55|569.95|572.17|569.57|0
1646799080000|2022-03-09 04:11:20|572.3|569.7|572.3|569.7|572.67|570.07|572.3|569.7|0
1646799090000|2022-03-09 04:11:30|572.42|569.82|571.92|569.32|572.42|569.82|571.92|569.32|0
1646799100000|2022-03-09 04:11:40|572.55|569.95|572.17|569.57|572.55|569.95|572.17|569.57|0
1646799110000|2022-03-09 04:11:50|572.05|569.45|572.3|569.7|572.3|569.7|572.05|569.45|0
1646799120000|2022-03-09 04:12:00|572.17|569.57|571.8|569.2|572.3|569.7|571.8|569.2|0
1646799130000|2022-03-09 04:12:10|571.67|569.07|571.92|569.32|571.92|569.32|571.67|569.07|0
1646799140000|2022-03-09 04:12:20|571.3|568.7|571.67|569.07|571.67|569.07|571.17|568.57|0
1646799150000|2022-03-09 04:12:30|571.55|568.95|571.17|568.57|571.55|568.95|571.17|568.57|0
1646799160000|2022-03-09 04:12:40|571.05|568.45|571.42|568.82|571.42|568.82|571.05|568.45|0
1646799170000|2022-03-09 04:12:50|571.17|568.57|571.17|568.57|571.17|568.57|571.17|568.57|0
1646799180000|2022-03-09 04:13:00|570.92|568.32|571.17|568.57|571.42|568.82|570.92|568.32|0
1646799190000|2022-03-09 04:13:10|570.92|568.32|571.05|568.45|571.17|568.57|570.92|568.32|0
1646799200000|2022-03-09 04:13:20|571.17|568.57|571.3|568.7|571.3|568.7|571.17|568.57|0
1646799210000|2022-03-09 04:13:30|571.17|568.57|571.3|568.7|571.3|568.7|571.17|568.57|0
1646799220000|2022-03-09 04:13:40|571.17|568.57|571.42|568.82|571.42|568.82|571.17|568.57|0
1646799230000|2022-03-09 04:13:50|571.17|568.57|569.67|567.07|571.17|568.57|569.67|567.07|0
1646799240000|2022-03-09 04:14:00|568.92|566.32|568.92|566.32|569.42|566.82|568.92|566.32|0
1646799250000|2022-03-09 04:14:10|568.67|566.07|568.92|566.32|569.17|566.57|568.67|566.07|0
1646799260000|2022-03-09 04:14:20|568.8|566.2|569.17|566.57|569.17|566.57|568.8|566.2|0
1646799270000|2022-03-09 04:14:30|568.8|566.2|569.05|566.45|569.05|566.45|568.67|566.07|0
1646799280000|2022-03-09 04:14:40|568.67|566.07|568.42|565.82|568.67|566.07|568.42|565.82|0
1646799290000|2022-03-09 04:14:50|568.67|566.07|568.42|565.82|568.92|566.32|568.42|565.82|0
1646799300000|2022-03-09 04:15:00|568.3|565.7|569.42|566.82|569.42|566.82|568.3|565.7|0
1646799310000|2022-03-09 04:15:10|569.67|567.07|569.55|566.95|569.67|567.07|569.55|566.95|0
1646799320000|2022-03-09 04:15:20|569.3|566.7|569.55|566.95|569.55|566.95|569.3|566.7|0
1646799330000|2022-03-09 04:15:30|569.8|567.2|569.42|566.82|569.8|567.2|569.42|566.82|0
1646799340000|2022-03-09 04:15:40|569.3|566.7|569.55|566.95|569.55|566.95|569.3|566.7|0
1646799350000|2022-03-09 04:15:50|569.42|566.82|569.42|566.82|569.42|566.82|569.17|566.57|0
1646799360000|2022-03-09 04:16:00|569.67|567.07|569.55|566.95|569.67|567.07|569.55|566.95|0
1646799370000|2022-03-09 04:16:10|569.42|566.82|569.55|566.95|569.67|567.07|569.42|566.82|0
1646799380000|2022-03-09 04:16:20|569.8|567.2|569.92|567.32|570.17|567.57|569.8|567.2|0
1646799390000|2022-03-09 04:16:30|569.67|567.07|570.05|567.45|570.05|567.45|569.67|567.07|0
1646799400000|2022-03-09 04:16:40|569.92|567.32|569.8|567.2|570.05|567.45|569.8|567.2|0
1646799410000|2022-03-09 04:16:50|569.67|567.07|569.67|567.07|569.67|567.07|569.42|566.82|0
1646799420000|2022-03-09 04:17:00|569.55|566.95|569.05|566.45|569.55|566.95|568.92|566.32|0
1646799430000|2022-03-09 04:17:10|569.17|566.57|569.55|566.95|569.55|566.95|569.17|566.57|0
1646799440000|2022-03-09 04:17:20|569.67|567.07|569.3|566.7|569.67|567.07|569.3|566.7|0
1646799450000|2022-03-09 04:17:30|569.17|566.57|568.92|566.32|569.17|566.57|568.67|566.07|0
1646799460000|2022-03-09 04:17:40|568.67|566.07|568.92|566.32|569.05|566.45|568.67|566.07|0
1646799470000|2022-03-09 04:17:50|568.67|566.07|568.67|566.07|568.67|566.07|568.67|566.07|0
1646799480000|2022-03-09 04:18:00|569.17|566.57|569.05|566.45|569.17|566.57|569.05|566.45|0
1646799490000|2022-03-09 04:18:10|568.92|566.32|568.42|565.82|568.92|566.32|568.42|565.82|0
1646799500000|2022-03-09 04:18:20|568.55|565.95|568.42|565.82|568.55|565.95|568.42|565.82|0
1646799510000|2022-03-09 04:18:30|568.55|565.95|568.67|566.07|568.67|566.07|568.55|565.95|0
1646799520000|2022-03-09 04:18:40|568.55|565.95|568.42|565.82|568.67|566.07|568.42|565.82|0
1646799530000|2022-03-09 04:18:50|568.55|565.95|568.3|565.7|568.55|565.95|568.3|565.7|0
1646799540000|2022-03-09 04:19:00|568.17|565.57|568.05|565.45|568.3|565.7|568.05|565.45|0
1646799550000|2022-03-09 04:19:10|568.17|565.57|568.67|566.07|568.8|566.2|568.17|565.57|0
1646799560000|2022-03-09 04:19:20|568.42|565.82|569.05|566.45|569.05|566.45|568.42|565.82|0
1646799570000|2022-03-09 04:19:30|568.55|565.95|568.92|566.32|569.05|566.45|568.55|565.95|0
1646799580000|2022-03-09 04:19:40|568.67|566.07|568.3|565.7|568.67|566.07|568.3|565.7|0
1646799590000|2022-03-09 04:19:50|568.05|565.45|567.8|565.2|568.05|565.45|567.8|565.2|0
1646799600000|2022-03-09 04:20:00|567.3|564.7|566.3|563.7|567.3|564.7|566.3|563.7|0
1646799610000|2022-03-09 04:20:10|566.42|563.82|566.67|564.07|567.42|564.82|566.42|563.82|0
1646799620000|2022-03-09 04:20:20|567.05|564.45|567.55|564.95|567.55|564.95|567.05|564.45|0
1646799630000|2022-03-09 04:20:30|567.67|565.07|567.92|565.32|567.92|565.32|567.67|565.07|0
1646799640000|2022-03-09 04:20:40|567.67|565.07|566.67|564.07|567.67|565.07|566.55|563.95|0
1646799650000|2022-03-09 04:20:50|566.55|563.95|565.92|563.32|566.67|564.07|565.92|563.32|0
1646799660000|2022-03-09 04:21:00|565.67|563.07|566.05|563.45|566.17|563.57|565.67|563.07|0
1646799670000|2022-03-09 04:21:10|566.17|563.57|566.55|563.95|566.92|564.32|566.17|563.57|0
1646799680000|2022-03-09 04:21:20|566.67|564.07|566.3|563.7|566.67|564.07|566.3|563.7|0
1646799690000|2022-03-09 04:21:30|565.92|563.32|566.42|563.82|566.42|563.82|565.92|563.32|0
1646799700000|2022-03-09 04:21:40|566.55|563.95|566.67|564.07|566.92|564.32|566.42|563.82|0
1646799710000|2022-03-09 04:21:50|566.55|563.95|566.8|564.2|566.8|564.2|566.55|563.95|0
1646799720000|2022-03-09 04:22:00|566.3|563.7|566.42|563.82|566.42|563.82|566.3|563.7|0
1646799730000|2022-03-09 04:22:10|566.67|564.07|566.3|563.7|566.67|564.07|566.3|563.7|0
1646799740000|2022-03-09 04:22:20|566.05|563.45|566.55|563.95|566.55|563.95|566.05|563.45|0
1646799750000|2022-03-09 04:22:30|566.67|564.07|567.17|564.57|567.17|564.57|566.42|563.82|0
1646799760000|2022-03-09 04:22:40|566.8|564.2|567.05|564.45|567.05|564.45|566.8|564.2|0
1646799770000|2022-03-09 04:22:50|566.67|564.07|566.3|563.7|566.67|564.07|566.3|563.7|0
1646799780000|2022-03-09 04:23:00|566.55|563.95|566.42|563.82|566.55|563.95|566.3|563.7|0
1646799790000|2022-03-09 04:23:10|565.92|563.32|565.92|563.32|565.92|563.32|565.92|563.32|0
1646799800000|2022-03-09 04:23:20|566.05|563.45|565.67|563.07|566.05|563.45|565.67|563.07|0
1646799810000|2022-03-09 04:23:30|565.05|562.45|565.55|562.95|565.55|562.95|565.05|562.45|0
1646799820000|2022-03-09 04:23:40|565.67|563.07|565.67|563.07|565.67|563.07|565.67|563.07|0
1646799830000|2022-03-09 04:23:50|565.55|562.95|566.05|563.45|566.05|563.45|565.55|562.95|0
1646799840000|2022-03-09 04:24:00|565.8|563.2|565.55|562.95|565.8|563.2|565.55|562.95|0
1646799850000|2022-03-09 04:24:10|565.67|563.07|565.55|562.95|565.67|563.07|565.55|562.95|0
1646799860000|2022-03-09 04:24:20|565.8|563.2|565.8|563.2|565.8|563.2|565.67|563.07|0
1646799870000|2022-03-09 04:24:30|565.67|563.07|566.55|563.95|566.55|563.95|565.67|563.07|0
1646799880000|2022-03-09 04:24:40|566.67|564.07|566.67|564.07|566.67|564.07|566.55|563.95|0
1646799890000|2022-03-09 04:24:50|566.42|563.82|566.55|563.95|566.67|564.07|566.3|563.7|0
1646799900000|2022-03-09 04:25:00|566.42|563.82|566.42|563.82|566.42|563.82|566.42|563.82|0
1646799910000|2022-03-09 04:25:10|566.8|564.2|567.67|565.07|568.42|565.82|566.8|564.2|0
1646799920000|2022-03-09 04:25:20|567.92|565.32|568.05|565.45|568.05|565.45|567.8|565.2|0
1646799930000|2022-03-09 04:25:30|567.92|565.32|568.17|565.57|568.17|565.57|567.92|565.32|0
1646799940000|2022-03-09 04:25:40|567.67|565.07|568.42|565.82|568.42|565.82|567.67|565.07|0
1646799950000|2022-03-09 04:25:50|568.55|565.95|568.3|565.7|568.55|565.95|568.05|565.45|0
1646799960000|2022-03-09 04:26:00|568.42|565.82|568.42|565.82|568.42|565.82|568.3|565.7|0
1646799970000|2022-03-09 04:26:10|568.17|565.57|568.18|565.58|568.18|565.58|568.17|565.57|0
1646799980000|2022-03-09 04:26:20|568.06|565.46|568.18|565.58|568.43|565.83|568.06|565.46|0
1646799990000|2022-03-09 04:26:30|568.43|565.83|568.56|565.96|568.81|566.21|568.43|565.83|0
1646800000000|2022-03-09 04:26:40|568.68|566.08|568.43|565.83|568.68|566.08|568.43|565.83|0
1646800010000|2022-03-09 04:26:50|568.93|566.33|567.93|565.33|568.93|566.33|567.93|565.33|0
1646800020000|2022-03-09 04:27:00|568.06|565.46|567.43|564.83|568.31|565.71|567.43|564.83|0
1646800030000|2022-03-09 04:27:10|567.56|564.96|566.93|564.33|567.56|564.96|566.81|564.21|0
1646800040000|2022-03-09 04:27:20|566.81|564.21|566.18|563.58|566.81|564.21|566.18|563.58|0
1646800050000|2022-03-09 04:27:30|566.31|563.71|566.18|563.58|566.31|563.71|566.18|563.58|0
1646800060000|2022-03-09 04:27:40|565.93|563.33|565.68|563.08|565.93|563.33|565.68|563.08|0
1646800070000|2022-03-09 04:27:50|565.93|563.33|565.18|562.58|565.93|563.33|565.18|562.58|0
1646800080000|2022-03-09 04:28:00|564.93|562.33|564.56|561.96|564.93|562.33|564.56|561.96|0
1646800090000|2022-03-09 04:28:10|564.43|561.83|564.43|561.83|564.56|561.96|564.43|561.83|0
1646800100000|2022-03-09 04:28:20|564.81|562.21|564.81|562.21|564.81|562.21|564.68|562.08|0
1646800110000|2022-03-09 04:28:30|565.31|562.71|564.18|561.58|565.43|562.83|564.18|561.58|0
1646800120000|2022-03-09 04:28:40|563.93|561.33|563.93|561.33|563.93|561.33|563.18|560.58|0
1646800130000|2022-03-09 04:28:50|564.06|561.46|562.56|559.96|564.06|561.46|562.56|559.96|0
1646800140000|2022-03-09 04:29:00|562.43|559.83|560.43|557.83|562.56|559.96|560.43|557.83|0
1646800150000|2022-03-09 04:29:10|558.81|556.21|559.18|556.58|559.56|556.96|558.81|556.21|0
1646800160000|2022-03-09 04:29:20|558.81|556.21|559.18|556.58|559.56|556.96|558.43|555.83|0
1646800170000|2022-03-09 04:29:30|559.06|556.46|559.56|556.96|559.56|556.96|558.56|555.96|0
1646800180000|2022-03-09 04:29:40|559.31|556.71|558.68|556.08|559.31|556.71|558.68|556.08|0
1646800190000|2022-03-09 04:29:50|558.56|555.96|558.18|555.58|558.81|556.21|558.06|555.46|0
1646800200000|2022-03-09 04:30:00|558.06|555.46|558.18|555.58|558.18|555.58|557.43|554.83|0
1646800210000|2022-03-09 04:30:10|558.43|555.83|558.18|555.58|559.06|556.46|558.18|555.58|0
1646800220000|2022-03-09 04:30:20|558.43|555.83|558.43|555.83|558.56|555.96|558.18|555.58|0
1646800230000|2022-03-09 04:30:30|558.68|556.08|558.81|556.21|558.81|556.21|558.43|555.83|0
1646800240000|2022-03-09 04:30:40|558.18|555.58|558.18|555.58|558.43|555.83|558.18|555.58|0
1646800250000|2022-03-09 04:30:50|558.06|555.46|557.93|555.33|558.43|555.83|557.93|555.33|0
1646800260000|2022-03-09 04:31:00|557.68|555.08|557.18|554.58|557.68|555.08|557.18|554.58|0
1646800270000|2022-03-09 04:31:10|557.06|554.46|557.68|555.08|557.68|555.08|556.93|554.33|0
1646800280000|2022-03-09 04:31:20|557.43|554.83|558.06|555.46|558.06|555.46|557.43|554.83|0
1646800290000|2022-03-09 04:31:30|557.56|554.96|557.93|555.33|557.93|555.33|557.56|554.96|0
1646800300000|2022-03-09 04:31:40|557.68|555.08|559.18|556.58|559.18|556.58|557.68|555.08|0
1646800310000|2022-03-09 04:31:50|559.06|556.46|558.81|556.21|559.06|556.46|558.56|555.96|0
1646800320000|2022-03-09 04:32:00|558.56|555.96|558.43|555.83|558.56|555.96|558.43|555.83|0
1646800330000|2022-03-09 04:32:10|558.56|555.96|558.93|556.33|559.06|556.46|558.56|555.96|0
1646800340000|2022-03-09 04:32:20|559.06|556.46|559.18|556.58|559.18|556.58|559.06|556.46|0
1646800350000|2022-03-09 04:32:30|559.43|556.83|559.06|556.46|559.43|556.83|559.06|556.46|0
1646800360000|2022-03-09 04:32:40|559.68|557.08|559.81|557.21|559.81|557.21|559.68|557.08|0
1646800370000|2022-03-09 04:32:50|559.68|557.08|558.81|556.21|559.68|557.08|558.81|556.21|0
1646800380000|2022-03-09 04:33:00|558.93|556.33|559.43|556.83|559.43|556.83|558.93|556.33|0
1646800390000|2022-03-09 04:33:10|559.56|556.96|559.68|557.08|559.68|557.08|559.56|556.96|0
1646800400000|2022-03-09 04:33:20|559.43|556.83|560.18|557.58|560.18|557.58|559.43|556.83|0
1646800410000|2022-03-09 04:33:30|559.93|557.33|559.93|557.33|560.18|557.58|559.93|557.33|0
1646800420000|2022-03-09 04:33:40|559.68|557.08|559.93|557.33|560.06|557.46|559.68|557.08|0
1646800430000|2022-03-09 04:33:50|559.68|557.08|559.18|556.58|559.81|557.21|559.18|556.58|0
1646800440000|2022-03-09 04:34:00|559.31|556.71|559.31|556.71|559.56|556.96|559.18|556.58|0
1646800450000|2022-03-09 04:34:10|558.93|556.33|558.56|555.96|558.93|556.33|558.56|555.96|0
1646800460000|2022-03-09 04:34:20|558.43|555.83|558.93|556.33|558.93|556.33|558.43|555.83|0
1646800470000|2022-03-09 04:34:30|559.18|556.58|559.56|556.96|559.56|556.96|559.06|556.46|0
1646800480000|2022-03-09 04:34:40|559.43|556.83|559.68|557.08|559.68|557.08|559.43|556.83|0
1646800490000|2022-03-09 04:34:50|559.81|557.21|559.43|556.83|559.81|557.21|559.43|556.83|0
1646800500000|2022-03-09 04:35:00|559.06|556.46|559.31|556.71|559.31|556.71|558.93|556.33|0
1646800510000|2022-03-09 04:35:10|559.43|556.83|559.68|557.08|559.68|557.08|559.43|556.83|0
1646800520000|2022-03-09 04:35:20|559.81|557.21|559.93|557.33|559.93|557.33|559.68|557.08|0
1646800530000|2022-03-09 04:35:30|559.68|557.08|559.43|556.83|559.68|557.08|559.31|556.71|0
1646800540000|2022-03-09 04:35:40|558.93|556.33|558.43|555.83|558.93|556.33|558.43|555.83|0
1646800550000|2022-03-09 04:35:50|558.56|555.96|558.18|555.58|558.56|555.96|558.18|555.58|0
1646800560000|2022-03-09 04:36:00|557.93|555.33|558.06|555.46|558.06|555.46|557.81|555.21|0
1646800570000|2022-03-09 04:36:10|558.18|555.58|557.93|555.33|558.31|555.71|557.93|555.33|0
1646800580000|2022-03-09 04:36:20|557.68|555.08|557.93|555.33|557.93|555.33|557.68|555.08|0
1646800590000|2022-03-09 04:36:30|557.81|555.21|558.18|555.58|558.18|555.58|557.81|555.21|0
1646800600000|2022-03-09 04:36:40|558.31|555.71|558.31|555.71|558.31|555.71|558.18|555.58|0
1646800610000|2022-03-09 04:36:50|558.18|555.58|557.93|555.33|558.18|555.58|557.93|555.33|0
1646800620000|2022-03-09 04:37:00|558.06|555.46|558.68|556.08|558.68|556.08|558.06|555.46|0
1646800630000|2022-03-09 04:37:10|558.81|556.21|558.43|555.83|558.81|556.21|558.43|555.83|0
1646800640000|2022-03-09 04:37:20|558.31|555.71|557.93|555.33|558.31|555.71|557.68|555.08|0
1646800650000|2022-03-09 04:37:30|558.18|555.58|558.43|555.83|558.68|556.08|558.18|555.58|0
1646800660000|2022-03-09 04:37:40|558.31|555.71|558.31|555.71|558.31|555.71|558.31|555.71|0
1646800670000|2022-03-09 04:37:50|558.43|555.83|558.68|556.08|558.68|556.08|558.43|555.83|0
1646800680000|2022-03-09 04:38:00|558.81|556.21|558.93|556.33|558.93|556.33|558.81|556.21|0
1646800690000|2022-03-09 04:38:10|558.68|556.08|559.06|556.46|559.06|556.46|558.68|556.08|0
1646800700000|2022-03-09 04:38:20|558.68|556.08|558.81|556.21|558.93|556.33|558.68|556.08|0
1646800710000|2022-03-09 04:38:30|558.68|556.08|558.43|555.83|558.81|556.21|558.43|555.83|0
1646800720000|2022-03-09 04:38:40|558.68|556.08|558.68|556.08|558.68|556.08|558.68|556.08|0
1646800730000|2022-03-09 04:38:50|558.56|555.96|558.43|555.83|558.56|555.96|558.43|555.83|0
1646800740000|2022-03-09 04:39:00|557.93|555.33|557.43|554.83|557.93|555.33|557.43|554.83|0
1646800750000|2022-03-09 04:39:10|557.18|554.58|557.31|554.71|557.31|554.71|557.18|554.58|0
1646800760000|2022-03-09 04:39:20|557.18|554.58|556.56|553.96|557.18|554.58|556.56|553.96|0
1646800770000|2022-03-09 04:39:30|556.18|553.58|556.68|554.08|556.68|554.08|556.18|553.58|0
1646800780000|2022-03-09 04:39:40|556.56|553.96|556.56|553.96|556.56|553.96|556.56|553.96|0
1646800790000|2022-03-09 04:39:50|556.68|554.08|556.43|553.83|556.68|554.08|556.43|553.83|0
1646800800000|2022-03-09 04:40:00|556.18|553.58|556.81|554.21|556.93|554.33|556.18|553.58|0
1646800810000|2022-03-09 04:40:10|556.93|554.33|558.43|555.83|558.68|556.08|556.93|554.33|0
1646800820000|2022-03-09 04:40:20|558.18|555.58|558.56|555.96|558.56|555.96|558.18|555.58|0
1646800830000|2022-03-09 04:40:30|558.18|555.58|557.93|555.33|558.18|555.58|557.68|555.08|0
1646800840000|2022-03-09 04:40:40|558.31|555.71|558.56|555.96|558.81|556.21|558.31|555.71|0
1646800850000|2022-03-09 04:40:50|558.81|556.21|558.18|555.58|558.81|556.21|558.18|555.58|0
1646800860000|2022-03-09 04:41:00|558.43|555.83|558.68|556.08|558.68|556.08|558.43|555.83|0
1646800870000|2022-03-09 04:41:10|558.43|555.83|558.56|555.96|558.56|555.96|558.43|555.83|0
1646800880000|2022-03-09 04:41:20|558.81|556.21|557.93|555.33|558.81|556.21|557.93|555.33|0
1646800890000|2022-03-09 04:41:30|557.43|554.83|557.18|554.58|557.43|554.83|557.18|554.58|0
1646800900000|2022-03-09 04:41:40|557.06|554.46|557.43|554.83|557.56|554.96|557.06|554.46|0
1646800910000|2022-03-09 04:41:50|556.93|554.33|556.43|553.83|557.18|554.58|556.43|553.83|0
1646800920000|2022-03-09 04:42:00|557.31|554.71|556.68|554.08|557.31|554.71|556.68|554.08|0
1646800930000|2022-03-09 04:42:10|556.56|553.96|556.93|554.33|556.93|554.33|556.56|553.96|0
1646800940000|2022-03-09 04:42:20|557.06|554.46|557.06|554.46|557.06|554.46|557.06|554.46|0
1646800950000|2022-03-09 04:42:30|557.43|554.83|557.31|554.71|557.43|554.83|557.18|554.58|0
1646800960000|2022-03-09 04:42:40|558.06|555.46|558.68|556.08|558.68|556.08|558.06|555.46|0
1646800970000|2022-03-09 04:42:50|558.93|556.33|558.81|556.21|559.18|556.58|558.81|556.21|0
1646800980000|2022-03-09 04:43:00|558.93|556.33|558.93|556.33|558.93|556.33|558.93|556.33|0
1646800990000|2022-03-09 04:43:10|559.06|556.46|559.06|556.46|559.06|556.46|559.06|556.46|0
1646801000000|2022-03-09 04:43:20|559.18|556.58|559.31|556.71|559.43|556.83|559.18|556.58|0
1646801010000|2022-03-09 04:43:30|559.68|557.08|559.68|557.08|559.68|557.08|559.43|556.83|0
1646801020000|2022-03-09 04:43:40|559.81|557.21|559.56|556.96|559.81|557.21|559.43|556.83|0
1646801030000|2022-03-09 04:43:50|559.68|557.08|559.68|557.08|559.81|557.21|559.68|557.08|0
1646801040000|2022-03-09 04:44:00|559.81|557.21|559.68|557.08|559.81|557.21|559.68|557.08|0
1646801050000|2022-03-09 04:44:10|559.93|557.33|559.93|557.33|559.93|557.33|559.81|557.21|0
1646801060000|2022-03-09 04:44:20|560.06|557.46|559.93|557.33|560.31|557.71|559.93|557.33|0
1646801070000|2022-03-09 04:44:30|559.81|557.21|559.18|556.58|559.81|557.21|559.18|556.58|0
1646801080000|2022-03-09 04:44:40|559.06|556.46|558.81|556.21|559.06|556.46|558.81|556.21|0
1646801090000|2022-03-09 04:44:50|558.93|556.33|559.18|556.58|559.18|556.58|558.93|556.33|0
1646801100000|2022-03-09 04:45:00|558.93|556.33|559.06|556.46|559.06|556.46|558.81|556.21|0
1646801110000|2022-03-09 04:45:10|559.18|556.58|559.18|556.58|559.43|556.83|559.18|556.58|0
1646801120000|2022-03-09 04:45:20|558.93|556.33|558.93|556.33|558.93|556.33|558.93|556.33|0
1646801130000|2022-03-09 04:45:30|559.18|556.58|560.06|557.46|560.06|557.46|559.18|556.58|0
1646801140000|2022-03-09 04:45:40|560.43|557.83|560.18|557.58|560.68|558.08|560.18|557.58|0
1646801150000|2022-03-09 04:45:50|560.43|557.83|560.68|558.08|560.68|558.08|560.31|557.71|0
1646801160000|2022-03-09 04:46:00|560.18|557.58|560.68|558.08|560.68|558.08|560.18|557.58|0
1646801170000|2022-03-09 04:46:10|560.56|557.96|560.81|558.21|560.81|558.21|560.56|557.96|0
1646801180000|2022-03-09 04:46:20|560.68|558.08|560.68|558.08|560.68|558.08|560.68|558.08|0
1646801190000|2022-03-09 04:46:30|560.56|557.96|559.93|557.33|560.56|557.96|559.93|557.33|0
1646801200000|2022-03-09 04:46:40|559.81|557.21|559.81|557.21|559.81|557.21|559.68|557.08|0
1646801210000|2022-03-09 04:46:50|559.68|557.08|559.68|557.08|559.68|557.08|559.68|557.08|0
1646801220000|2022-03-09 04:47:00|559.56|556.96|559.56|556.96|559.56|556.96|559.18|556.58|0
1646801230000|2022-03-09 04:47:10|559.43|556.83|559.56|556.96|559.56|556.96|559.43|556.83|0
1646801240000|2022-03-09 04:47:20|559.81|557.21|559.68|557.08|559.81|557.21|559.56|556.96|0
1646801250000|2022-03-09 04:47:30|559.93|557.33|560.18|557.58|560.18|557.58|559.93|557.33|0
1646801270000|2022-03-09 04:47:50|560.06|557.46|560.43|557.83|560.43|557.83|560.06|557.46|0
1646801280000|2022-03-09 04:48:00|560.31|557.71|559.93|557.33|560.31|557.71|559.93|557.33|0
1646801290000|2022-03-09 04:48:10|559.81|557.21|559.68|557.08|559.81|557.21|559.68|557.08|0
1646801300000|2022-03-09 04:48:20|559.81|557.21|560.06|557.46|560.06|557.46|559.81|557.21|0
1646801310000|2022-03-09 04:48:30|559.68|557.08|559.43|556.83|559.93|557.33|559.43|556.83|0
1646801320000|2022-03-09 04:48:40|559.31|556.71|559.18|556.58|559.43|556.83|559.18|556.58|0
1646801330000|2022-03-09 04:48:50|559.68|557.08|559.43|556.83|559.68|557.08|559.43|556.83|0
1646801350000|2022-03-09 04:49:10|559.18|556.58|559.18|556.58|559.43|556.83|559.18|556.58|0
1646801360000|2022-03-09 04:49:20|558.93|556.33|558.93|556.33|558.93|556.33|558.93|556.33|0
1646801370000|2022-03-09 04:49:30|557.43|554.83|557.18|554.58|557.81|555.21|557.18|554.58|0
1646801380000|2022-03-09 04:49:40|557.06|554.46|556.81|554.21|557.06|554.46|556.81|554.21|0
1646801390000|2022-03-09 04:49:50|556.93|554.33|557.06|554.46|557.06|554.46|556.81|554.21|0
1646801400000|2022-03-09 04:50:00|557.68|555.08|557.43|554.83|557.68|555.08|557.43|554.83|0
1646801410000|2022-03-09 04:50:10|557.18|554.58|556.43|553.83|557.18|554.58|556.43|553.83|0
1646801420000|2022-03-09 04:50:20|556.68|554.08|556.68|554.08|556.68|554.08|556.43|553.83|0
1646801430000|2022-03-09 04:50:30|556.56|553.96|556.81|554.21|556.81|554.21|556.43|553.83|0
1646801440000|2022-03-09 04:50:40|556.93|554.33|557.06|554.46|557.06|554.46|556.93|554.33|0
1646801450000|2022-03-09 04:50:50|557.43|554.83|557.31|554.71|557.43|554.83|557.18|554.58|0
1646801460000|2022-03-09 04:51:00|557.18|554.58|557.43|554.83|557.43|554.83|557.18|554.58|0
1646801470000|2022-03-09 04:51:10|557.31|554.71|557.93|555.33|557.93|555.33|557.31|554.71|0
1646801480000|2022-03-09 04:51:20|557.81|555.21|557.93|555.33|558.68|556.08|557.81|555.21|0
1646801490000|2022-03-09 04:51:30|557.81|555.21|557.93|555.33|557.93|555.33|557.68|555.08|0
1646801500000|2022-03-09 04:51:40|558.06|555.46|558.06|555.46|558.06|555.46|557.93|555.33|0
1646801510000|2022-03-09 04:51:50|558.56|555.96|559.18|556.58|559.18|556.58|558.56|555.96|0
1646801520000|2022-03-09 04:52:00|558.56|555.96|558.93|556.33|558.93|556.33|558.56|555.96|0
1646801530000|2022-03-09 04:52:10|558.68|556.08|558.81|556.21|558.81|556.21|558.68|556.08|0
1646801540000|2022-03-09 04:52:20|558.68|556.08|558.56|555.96|558.68|556.08|558.56|555.96|0
1646801550000|2022-03-09 04:52:30|558.06|555.46|557.81|555.21|558.31|555.71|557.81|555.21|0
1646801560000|2022-03-09 04:52:40|557.68|555.08|557.81|555.21|557.81|555.21|557.68|555.08|0
1646801570000|2022-03-09 04:52:50|558.56|555.96|558.56|555.96|558.68|556.08|558.56|555.96|0
1646801580000|2022-03-09 04:53:00|558.68|556.08|558.93|556.33|558.93|556.33|558.56|555.96|0
1646801590000|2022-03-09 04:53:10|558.81|556.21|558.56|555.96|558.81|556.21|558.56|555.96|0
1646801600000|2022-03-09 04:53:20|558.68|556.08|558.81|556.21|558.81|556.21|558.68|556.08|0
1646801610000|2022-03-09 04:53:30|558.93|556.33|558.81|556.21|559.06|556.46|558.68|556.08|0
1646801620000|2022-03-09 04:53:40|558.68|556.08|558.56|555.96|558.93|556.33|558.56|555.96|0
1646801630000|2022-03-09 04:53:50|558.43|555.83|558.43|555.83|558.43|555.83|558.43|555.83|0
1646801640000|2022-03-09 04:54:00|557.68|555.08|558.18|555.58|558.18|555.58|557.68|555.08|0
1646801650000|2022-03-09 04:54:10|558.06|555.46|557.56|554.96|558.18|555.58|557.56|554.96|0
1646801660000|2022-03-09 04:54:20|558.06|555.46|557.93|555.33|558.06|555.46|557.81|555.21|0
1646801670000|2022-03-09 04:54:30|558.18|555.58|557.81|555.21|558.18|555.58|557.56|554.96|0
1646801680000|2022-03-09 04:54:40|557.93|555.33|558.18|555.58|558.18|555.58|557.93|555.33|0
1646801690000|2022-03-09 04:54:50|558.31|555.71|558.31|555.71|558.31|555.71|558.31|555.71|0
1646801700000|2022-03-09 04:55:00|558.18|555.58|557.81|555.21|558.18|555.58|557.81|555.21|0
1646801710000|2022-03-09 04:55:10|557.68|555.08|557.43|554.83|557.68|555.08|557.43|554.83|0
1646801720000|2022-03-09 04:55:20|557.56|554.96|557.56|554.96|557.68|555.08|557.56|554.96|0
1646801730000|2022-03-09 04:55:30|557.43|554.83|557.43|554.83|557.43|554.83|557.43|554.83|0
1646801740000|2022-03-09 04:55:40|557.31|554.71|557.31|554.71|557.43|554.83|557.31|554.71|0
1646801750000|2022-03-09 04:55:50|557.43|554.83|557.68|555.08|557.68|555.08|557.43|554.83|0
1646801760000|2022-03-09 04:56:00|557.56|554.96|557.93|555.33|557.93|555.33|557.43|554.83|0
1646801770000|2022-03-09 04:56:10|558.18|555.58|557.93|555.33|558.18|555.58|557.93|555.33|0
1646801780000|2022-03-09 04:56:20|558.06|555.46|557.68|555.08|558.06|555.46|557.68|555.08|0
1646801790000|2022-03-09 04:56:30|557.43|554.83|556.68|554.08|557.43|554.83|556.68|554.08|0
1646801800000|2022-03-09 04:56:40|556.81|554.21|556.81|554.21|556.81|554.21|556.81|554.21|0
1646801810000|2022-03-09 04:56:50|556.93|554.33|556.93|554.33|557.06|554.46|556.93|554.33|0
1646801820000|2022-03-09 04:57:00|557.06|554.46|557.18|554.58|557.18|554.58|557.06|554.46|0
1646801830000|2022-03-09 04:57:10|557.43|554.83|557.93|555.33|557.93|555.33|557.43|554.83|0
1646801840000|2022-03-09 04:57:20|557.68|555.08|557.68|555.08|557.68|555.08|557.68|555.08|0
1646801850000|2022-03-09 04:57:30|557.81|555.21|557.81|555.21|557.81|555.21|557.81|555.21|0
1646801860000|2022-03-09 04:57:40|558.18|555.58|557.93|555.33|558.18|555.58|557.93|555.33|0
1646801870000|2022-03-09 04:57:50|558.31|555.71|558.68|556.08|558.68|556.08|558.18|555.58|0
1646801890000|2022-03-09 04:58:10|558.81|556.21|558.18|555.58|558.81|556.21|558.18|555.58|0
1646801910000|2022-03-09 04:58:30|558.31|555.71|558.18|555.58|558.31|555.71|558.18|555.58|0
1646801920000|2022-03-09 04:58:40|558.31|555.71|558.18|555.58|558.31|555.71|558.18|555.58|0
1646801930000|2022-03-09 04:58:50|557.93|555.33|558.06|555.46|558.18|555.58|557.93|555.33|0
1646801940000|2022-03-09 04:59:00|558.31|555.71|559.18|556.58|559.18|556.58|558.31|555.71|0
1646801950000|2022-03-09 04:59:10|559.43|556.83|559.18|556.58|559.43|556.83|559.18|556.58|0
1646801960000|2022-03-09 04:59:20|559.56|556.96|559.93|557.33|559.93|557.33|559.43|556.83|0
1646801970000|2022-03-09 04:59:30|560.06|557.46|560.06|557.46|560.06|557.46|559.93|557.33|0
1646801980000|2022-03-09 04:59:40|560.18|557.58|560.06|557.46|560.18|557.58|559.93|557.33|0
1646801990000|2022-03-09 04:59:50|560.18|557.58|559.93|557.33|560.18|557.58|559.93|557.33|0
1646802000000|2022-03-09 05:00:00|559.81|557.21|560.43|557.83|560.43|557.83|559.81|557.21|0
1646802020000|2022-03-09 05:00:20|560.31|557.71|559.81|557.21|560.43|557.83|559.81|557.21|0
1646802030000|2022-03-09 05:00:30|559.93|557.33|559.93|557.33|560.06|557.46|559.93|557.33|0
1646802040000|2022-03-09 05:00:40|560.18|557.58|560.18|557.58|560.18|557.58|560.18|557.58|0
1646802050000|2022-03-09 05:00:50|560.56|557.96|561.93|559.33|561.93|559.33|560.56|557.96|0
1646802060000|2022-03-09 05:01:00|561.56|558.96|562.18|559.58|562.18|559.58|561.56|558.96|0
1646802070000|2022-03-09 05:01:10|561.93|559.33|562.06|559.46|562.06|559.46|561.68|559.08|0
1646802080000|2022-03-09 05:01:20|561.93|559.33|562.31|559.71|562.31|559.71|561.93|559.33|0
1646802090000|2022-03-09 05:01:30|562.43|559.83|563.81|561.21|563.81|561.21|562.43|559.83|0
1646802100000|2022-03-09 05:01:40|564.18|561.58|563.93|561.33|564.68|562.08|563.93|561.33|0
1646802110000|2022-03-09 05:01:50|563.68|561.08|563.81|561.21|564.18|561.58|563.68|561.08|0
1646802120000|2022-03-09 05:02:00|563.93|561.33|563.81|561.21|563.93|561.33|563.68|561.08|0
1646802130000|2022-03-09 05:02:10|564.06|561.46|563.81|561.21|564.06|561.46|563.81|561.21|0
1646802140000|2022-03-09 05:02:20|564.06|561.46|563.93|561.33|564.43|561.83|563.93|561.33|0
1646802150000|2022-03-09 05:02:30|563.68|561.08|563.81|561.21|563.81|561.21|563.43|560.83|0
1646802160000|2022-03-09 05:02:40|564.06|561.46|564.43|561.83|564.43|561.83|563.93|561.33|0
1646802170000|2022-03-09 05:02:50|564.31|561.71|564.18|561.58|564.43|561.83|564.18|561.58|0
1646802180000|2022-03-09 05:03:00|564.43|561.83|564.06|561.46|564.43|561.83|563.93|561.33|0
1646802190000|2022-03-09 05:03:10|563.93|561.33|563.81|561.21|563.93|561.33|563.68|561.08|0
1646802200000|2022-03-09 05:03:20|563.93|561.33|563.68|561.08|563.93|561.33|563.68|561.08|0
1646802210000|2022-03-09 05:03:30|564.06|561.46|564.06|561.46|564.06|561.46|564.06|561.46|0
1646802220000|2022-03-09 05:03:40|564.43|561.83|563.81|561.21|564.43|561.83|563.81|561.21|0
1646802230000|2022-03-09 05:03:50|564.06|561.46|563.81|561.21|564.06|561.46|563.68|561.08|0
1646802240000|2022-03-09 05:04:00|563.56|560.96|563.56|560.96|563.56|560.96|563.43|560.83|0
1646802250000|2022-03-09 05:04:10|563.68|561.08|563.81|561.21|564.06|561.46|563.68|561.08|0
1646802260000|2022-03-09 05:04:20|564.06|561.46|564.18|561.58|564.31|561.71|564.06|561.46|0
1646802270000|2022-03-09 05:04:30|564.43|561.83|564.56|561.96|564.81|562.21|564.43|561.83|0
1646802280000|2022-03-09 05:04:40|564.81|562.21|564.81|562.21|564.81|562.21|564.68|562.08|0
1646802290000|2022-03-09 05:04:50|564.68|562.08|564.06|561.46|564.68|562.08|564.06|561.46|0
1646802300000|2022-03-09 05:05:00|563.56|560.96|563.68|561.08|563.68|561.08|563.56|560.96|0
1646802310000|2022-03-09 05:05:10|563.81|561.21|563.56|560.96|563.81|561.21|563.56|560.96|0
1646802320000|2022-03-09 05:05:20|563.81|561.21|563.56|560.96|563.81|561.21|563.43|560.83|0
1646802330000|2022-03-09 05:05:30|563.31|560.71|563.43|560.83|563.43|560.83|563.31|560.71|0
1646802340000|2022-03-09 05:05:40|563.31|560.71|563.56|560.96|563.56|560.96|563.31|560.71|0
1646802350000|2022-03-09 05:05:50|563.31|560.71|563.31|560.71|563.43|560.83|563.31|560.71|0
1646802360000|2022-03-09 05:06:00|563.43|560.83|563.43|560.83|563.43|560.83|563.43|560.83|0
1646802370000|2022-03-09 05:06:10|563.56|560.96|564.06|561.46|564.06|561.46|563.56|560.96|0
1646802380000|2022-03-09 05:06:20|563.81|561.21|563.56|560.96|563.81|561.21|563.56|560.96|0
1646802390000|2022-03-09 05:06:30|563.31|560.71|564.06|561.46|564.06|561.46|563.31|560.71|0
1646802400000|2022-03-09 05:06:40|564.31|561.71|564.06|561.46|564.31|561.71|564.06|561.46|0
1646802410000|2022-03-09 05:06:50|563.81|561.21|563.81|561.21|563.81|561.21|563.81|561.21|0
1646802420000|2022-03-09 05:07:00|564.06|561.46|564.31|561.71|564.43|561.83|564.06|561.46|0
1646802430000|2022-03-09 05:07:10|564.06|561.46|563.81|561.21|564.06|561.46|563.56|560.96|0
1646802440000|2022-03-09 05:07:20|563.56|560.96|563.56|560.96|563.68|561.08|563.56|560.96|0
1646802450000|2022-03-09 05:07:30|563.68|561.08|563.81|561.21|563.81|561.21|563.56|560.96|0
1646802460000|2022-03-09 05:07:40|563.68|561.08|564.06|561.46|564.06|561.46|563.68|561.08|0
1646802470000|2022-03-09 05:07:50|563.81|561.21|563.68|561.08|563.81|561.21|563.68|561.08|0
1646802480000|2022-03-09 05:08:00|563.56|560.96|563.68|561.08|563.68|561.08|563.56|560.96|0
1646802490000|2022-03-09 05:08:10|563.81|561.21|563.93|561.33|563.93|561.33|563.81|561.21|0
1646802500000|2022-03-09 05:08:20|564.06|561.46|563.93|561.33|564.06|561.46|563.93|561.33|0
1646802510000|2022-03-09 05:08:30|563.81|561.21|563.81|561.21|563.81|561.21|563.81|561.21|0
1646802520000|2022-03-09 05:08:40|563.93|561.33|564.06|561.46|564.18|561.58|563.93|561.33|0
1646802530000|2022-03-09 05:08:50|564.18|561.58|563.93|561.33|564.18|561.58|563.93|561.33|0
1646802540000|2022-03-09 05:09:00|563.81|561.21|563.81|561.21|563.93|561.33|563.81|561.21|0
1646802550000|2022-03-09 05:09:10|563.68|561.08|563.68|561.08|563.68|561.08|563.68|561.08|0
1646802560000|2022-03-09 05:09:20|563.81|561.21|563.81|561.21|563.93|561.33|563.81|561.21|0
1646802570000|2022-03-09 05:09:30|563.93|561.33|563.93|561.33|564.06|561.46|563.93|561.33|0
1646802580000|2022-03-09 05:09:40|563.81|561.21|564.06|561.46|564.06|561.46|563.81|561.21|0
1646802590000|2022-03-09 05:09:50|564.56|561.96|564.68|562.08|564.68|562.08|564.56|561.96|0
1646802600000|2022-03-09 05:10:00|564.43|561.83|564.81|562.21|564.81|562.21|564.43|561.83|0
1646802610000|2022-03-09 05:10:10|565.43|562.83|565.31|562.71|565.43|562.83|565.31|562.71|0
1646802620000|2022-03-09 05:10:20|565.43|562.83|565.68|563.08|565.68|563.08|565.43|562.83|0
1646802630000|2022-03-09 05:10:30|565.81|563.21|565.56|562.96|565.81|563.21|565.56|562.96|0
1646802640000|2022-03-09 05:10:40|565.68|563.08|565.43|562.83|565.68|563.08|565.31|562.71|0
1646802650000|2022-03-09 05:10:50|565.56|562.96|565.81|563.21|565.81|563.21|565.56|562.96|0
1646802660000|2022-03-09 05:11:00|565.56|562.96|565.68|563.08|565.68|563.08|565.56|562.96|0
1646802670000|2022-03-09 05:11:10|564.68|562.08|564.68|562.08|564.68|562.08|564.56|561.96|0
1646802680000|2022-03-09 05:11:20|564.56|561.96|564.18|561.58|564.56|561.96|564.18|561.58|0
1646802690000|2022-03-09 05:11:30|564.06|561.46|563.81|561.21|564.06|561.46|563.81|561.21|0
1646802700000|2022-03-09 05:11:40|563.68|561.08|563.18|560.58|563.68|561.08|563.18|560.58|0
1646802710000|2022-03-09 05:11:50|563.31|560.71|563.06|560.46|563.31|560.71|563.06|560.46|0
1646802720000|2022-03-09 05:12:00|562.81|560.21|563.43|560.83|563.43|560.83|562.81|560.21|0
1646802730000|2022-03-09 05:12:10|563.31|560.71|563.56|560.96|563.93|561.33|563.31|560.71|0
1646802740000|2022-03-09 05:12:20|563.68|561.08|563.56|560.96|563.93|561.33|563.56|560.96|0
1646802750000|2022-03-09 05:12:30|563.81|561.21|563.81|561.21|563.81|561.21|563.81|561.21|0
1646802770000|2022-03-09 05:12:50|563.68|561.08|563.56|560.96|563.68|561.08|563.56|560.96|0
1646802780000|2022-03-09 05:13:00|563.68|561.08|563.68|561.08|563.81|561.21|563.68|561.08|0
1646802790000|2022-03-09 05:13:10|562.93|560.33|563.06|560.46|563.06|560.46|562.93|560.33|0
1646802800000|2022-03-09 05:13:20|563.18|560.58|562.93|560.33|563.18|560.58|562.81|560.21|0
1646802810000|2022-03-09 05:13:30|562.81|560.21|562.93|560.33|562.93|560.33|562.68|560.08|0
1646802820000|2022-03-09 05:13:40|562.81|560.21|562.56|559.96|562.81|560.21|562.56|559.96|0
1646802830000|2022-03-09 05:13:50|563.06|560.46|563.06|560.46|563.06|560.46|563.06|560.46|0
1646802840000|2022-03-09 05:14:00|562.81|560.21|562.56|559.96|562.81|560.21|562.56|559.96|0
1646802850000|2022-03-09 05:14:10|562.81|560.21|562.81|560.21|562.81|560.21|562.81|560.21|0
1646802860000|2022-03-09 05:14:20|563.68|561.08|564.06|561.46|564.18|561.58|563.68|561.08|0
1646802870000|2022-03-09 05:14:30|564.43|561.83|564.56|561.96|564.68|562.08|564.31|561.71|0
1646802880000|2022-03-09 05:14:40|564.81|562.21|565.06|562.46|565.06|562.46|564.81|562.21|0
1646802890000|2022-03-09 05:14:50|565.18|562.58|565.31|562.71|565.31|562.71|565.18|562.58|0
1646802900000|2022-03-09 05:15:00|565.18|562.58|565.68|563.08|565.68|563.08|565.06|562.46|0
1646802910000|2022-03-09 05:15:10|565.93|563.33|565.56|562.96|566.06|563.46|565.56|562.96|0
1646802920000|2022-03-09 05:15:20|564.93|562.33|564.93|562.33|564.93|562.33|564.81|562.21|0
1646802930000|2022-03-09 05:15:30|565.31|562.71|565.31|562.71|565.31|562.71|565.06|562.46|0
1646802940000|2022-03-09 05:15:40|565.43|562.83|565.56|562.96|565.56|562.96|565.31|562.71|0
1646802950000|2022-03-09 05:15:50|565.18|562.58|565.31|562.71|565.31|562.71|565.18|562.58|0
1646802960000|2022-03-09 05:16:00|565.43|562.83|565.43|562.83|565.56|562.96|565.43|562.83|0
1646802970000|2022-03-09 05:16:10|565.56|562.96|567.18|564.58|567.43|564.83|565.56|562.96|0
1646802980000|2022-03-09 05:16:20|567.06|564.46|567.56|564.96|567.56|564.96|566.93|564.33|0
1646802990000|2022-03-09 05:16:30|567.68|565.08|567.81|565.21|567.93|565.33|567.68|565.08|0
1646803000000|2022-03-09 05:16:40|569.43|566.83|569.06|566.46|569.43|566.83|569.06|566.46|0
1646803010000|2022-03-09 05:16:50|569.18|566.58|569.43|566.83|569.43|566.83|569.06|566.46|0
1646803020000|2022-03-09 05:17:00|569.93|567.33|569.81|567.21|569.93|567.33|569.43|566.83|0
1646803030000|2022-03-09 05:17:10|569.93|567.33|569.68|567.08|569.93|567.33|569.56|566.96|0
1646803040000|2022-03-09 05:17:20|569.56|566.96|568.56|565.96|569.56|566.96|568.56|565.96|0
1646803050000|2022-03-09 05:17:30|568.81|566.21|568.31|565.71|569.06|566.46|568.31|565.71|0
1646803060000|2022-03-09 05:17:40|568.18|565.58|568.18|565.58|568.18|565.58|568.18|565.58|0
1646803070000|2022-03-09 05:17:50|568.31|565.71|568.81|566.21|568.81|566.21|568.31|565.71|0
1646803080000|2022-03-09 05:18:00|568.93|566.33|568.18|565.58|568.93|566.33|568.18|565.58|0
1646803090000|2022-03-09 05:18:10|567.81|565.21|568.31|565.71|568.43|565.83|567.81|565.21|0
1646803100000|2022-03-09 05:18:20|568.06|565.46|568.06|565.46|568.43|565.83|568.06|565.46|0
1646803110000|2022-03-09 05:18:30|568.18|565.58|567.93|565.33|568.18|565.58|567.93|565.33|0
1646803120000|2022-03-09 05:18:40|567.68|565.08|567.93|565.33|567.93|565.33|567.68|565.08|0
1646803130000|2022-03-09 05:18:50|567.81|565.21|567.68|565.08|567.81|565.21|567.68|565.08|0
1646803140000|2022-03-09 05:19:00|567.93|565.33|567.56|564.96|568.06|565.46|566.93|564.33|0
1646803150000|2022-03-09 05:19:10|567.43|564.83|567.43|564.83|567.43|564.83|567.31|564.71|0
1646803160000|2022-03-09 05:19:20|567.18|564.58|567.06|564.46|567.18|564.58|566.93|564.33|0
1646803170000|2022-03-09 05:19:30|567.18|564.58|567.06|564.46|567.18|564.58|567.06|564.46|0
1646803180000|2022-03-09 05:19:40|567.18|564.58|567.43|564.83|567.43|564.83|567.18|564.58|0
1646803190000|2022-03-09 05:19:50|567.31|564.71|567.43|564.83|567.56|564.96|567.31|564.71|0
1646803200000|2022-03-09 05:20:00|567.56|564.96|567.81|565.21|567.81|565.21|567.56|564.96|0
1646803210000|2022-03-09 05:20:10|567.93|565.33|567.81|565.21|567.93|565.33|567.81|565.21|0
1646803220000|2022-03-09 05:20:20|566.68|564.08|565.93|563.33|566.81|564.21|565.93|563.33|0
1646803230000|2022-03-09 05:20:30|566.06|563.46|565.81|563.21|566.06|563.46|565.81|563.21|0
1646803240000|2022-03-09 05:20:40|565.31|562.71|565.43|562.83|565.43|562.83|565.06|562.46|0
1646803250000|2022-03-09 05:20:50|565.56|562.96|565.68|563.08|565.68|563.08|565.43|562.83|0
1646803260000|2022-03-09 05:21:00|565.81|563.21|565.31|562.71|565.81|563.21|565.31|562.71|0
1646803270000|2022-03-09 05:21:10|565.43|562.83|565.43|562.83|565.43|562.83|565.43|562.83|0
1646803280000|2022-03-09 05:21:20|565.31|562.71|565.43|562.83|565.43|562.83|565.31|562.71|0
1646803290000|2022-03-09 05:21:30|565.56|562.96|565.43|562.83|565.56|562.96|565.43|562.83|0
1646803300000|2022-03-09 05:21:40|565.56|562.96|566.06|563.46|566.06|563.46|565.43|562.83|0
1646803310000|2022-03-09 05:21:50|566.31|563.71|565.93|563.33|566.31|563.71|565.93|563.33|0
1646803320000|2022-03-09 05:22:00|566.06|563.46|565.43|562.83|566.06|563.46|565.43|562.83|0
1646803330000|2022-03-09 05:22:10|565.56|562.96|565.43|562.83|565.56|562.96|565.43|562.83|0
1646803340000|2022-03-09 05:22:20|565.56|562.96|564.93|562.33|565.56|562.96|564.93|562.33|0
1646803350000|2022-03-09 05:22:30|565.06|562.46|565.31|562.71|565.31|562.71|565.06|562.46|0
1646803360000|2022-03-09 05:22:40|565.18|562.58|565.81|563.21|565.81|563.21|565.18|562.58|0
1646803370000|2022-03-09 05:22:50|565.93|563.33|566.06|563.46|566.06|563.46|565.93|563.33|0
1646803380000|2022-03-09 05:23:00|565.93|563.33|565.18|562.58|565.93|563.33|565.18|562.58|0
1646803390000|2022-03-09 05:23:10|565.68|563.08|566.06|563.46|566.06|563.46|565.56|562.96|0
1646803400000|2022-03-09 05:23:20|566.18|563.58|566.31|563.71|566.31|563.71|566.18|563.58|0
1646803410000|2022-03-09 05:23:30|565.93|563.33|566.06|563.46|566.06|563.46|565.93|563.33|0
1646803420000|2022-03-09 05:23:40|566.31|563.71|566.81|564.21|566.81|564.21|566.31|563.71|0
1646803430000|2022-03-09 05:23:50|566.68|564.08|566.81|564.21|566.81|564.21|566.68|564.08|0
1646803440000|2022-03-09 05:24:00|566.68|564.08|566.56|563.96|567.06|564.46|566.56|563.96|0
1646803450000|2022-03-09 05:24:10|567.06|564.46|566.93|564.33|567.06|564.46|566.56|563.96|0
1646803460000|2022-03-09 05:24:20|566.31|563.71|566.81|564.21|566.81|564.21|566.31|563.71|0
1646803470000|2022-03-09 05:24:30|566.68|564.08|566.81|564.21|566.81|564.21|566.68|564.08|0
1646803480000|2022-03-09 05:24:40|566.43|563.83|566.18|563.58|566.43|563.83|566.18|563.58|0
1646803490000|2022-03-09 05:24:50|565.81|563.21|566.06|563.46|566.06|563.46|565.81|563.21|0
1646803500000|2022-03-09 05:25:00|565.93|563.33|565.81|563.21|566.06|563.46|565.81|563.21|0
1646803510000|2022-03-09 05:25:10|566.43|563.83|566.68|564.08|566.81|564.21|566.43|563.83|0
1646803520000|2022-03-09 05:25:20|566.93|564.33|566.56|563.96|567.06|564.46|566.56|563.96|0
1646803530000|2022-03-09 05:25:30|565.31|562.71|564.56|561.96|565.31|562.71|564.56|561.96|0
1646803540000|2022-03-09 05:25:40|563.43|560.83|561.81|559.21|563.43|560.83|561.18|558.58|0
1646803550000|2022-03-09 05:25:50|561.18|558.58|560.68|558.08|561.43|558.83|560.56|557.96|0
1646803560000|2022-03-09 05:26:00|560.56|557.96|558.81|556.21|560.56|557.96|558.81|556.21|0
1646803570000|2022-03-09 05:26:10|558.68|556.08|558.56|555.96|558.68|556.08|558.31|555.71|0
1646803580000|2022-03-09 05:26:20|558.31|555.71|558.56|555.96|558.56|555.96|558.31|555.71|0
1646803590000|2022-03-09 05:26:30|559.06|556.46|558.93|556.33|559.18|556.58|558.93|556.33|0
1646803600000|2022-03-09 05:26:40|558.81|556.21|559.06|556.46|559.06|556.46|558.81|556.21|0
1646803610000|2022-03-09 05:26:50|558.68|556.08|559.18|556.58|559.18|556.58|558.68|556.08|0
1646803620000|2022-03-09 05:27:00|558.81|556.21|559.43|556.83|559.43|556.83|558.81|556.21|0
1646803630000|2022-03-09 05:27:10|559.68|557.08|559.56|556.96|559.81|557.21|559.56|556.96|0
1646803640000|2022-03-09 05:27:20|559.06|556.46|559.06|556.46|559.56|556.96|559.06|556.46|0
1646803650000|2022-03-09 05:27:30|559.31|556.71|559.18|556.58|559.43|556.83|559.18|556.58|0
1646803660000|2022-03-09 05:27:40|559.31|556.71|559.31|556.71|559.31|556.71|559.06|556.46|0
1646803670000|2022-03-09 05:27:50|559.06|556.46|559.18|556.58|559.31|556.71|559.06|556.46|0
1646803680000|2022-03-09 05:28:00|559.31|556.71|559.43|556.83|559.43|556.83|559.31|556.71|0
1646803690000|2022-03-09 05:28:10|559.56|556.96|559.18|556.58|559.56|556.96|559.18|556.58|0
1646803700000|2022-03-09 05:28:20|559.43|556.83|559.06|556.46|559.43|556.83|559.06|556.46|0
1646803710000|2022-03-09 05:28:30|559.81|557.21|559.56|556.96|559.81|557.21|559.56|556.96|0
1646803720000|2022-03-09 05:28:40|559.81|557.21|559.56|556.96|559.81|557.21|559.56|556.96|0
1646803730000|2022-03-09 05:28:50|559.81|557.21|560.18|557.58|560.18|557.58|559.81|557.21|0
1646803740000|2022-03-09 05:29:00|560.31|557.71|559.81|557.21|560.31|557.71|559.81|557.21|0
1646803750000|2022-03-09 05:29:10|559.43|556.83|560.31|557.71|560.31|557.71|559.31|556.71|0
1646803760000|2022-03-09 05:29:20|560.56|557.96|560.81|558.21|560.81|558.21|560.56|557.96|0
1646803770000|2022-03-09 05:29:30|560.56|557.96|560.06|557.46|560.56|557.96|560.06|557.46|0
1646803780000|2022-03-09 05:29:40|559.81|557.21|560.18|557.58|560.31|557.71|559.81|557.21|0
1646803790000|2022-03-09 05:29:50|560.31|557.71|560.18|557.58|560.31|557.71|560.06|557.46|0
1646803800000|2022-03-09 05:30:00|560.31|557.71|559.81|557.21|560.31|557.71|559.81|557.21|0
1646803810000|2022-03-09 05:30:10|560.56|557.96|560.06|557.46|560.56|557.96|560.06|557.46|0
1646803820000|2022-03-09 05:30:20|560.18|557.58|560.56|557.96|560.56|557.96|560.18|557.58|0
1646803830000|2022-03-09 05:30:30|561.31|558.71|560.68|558.08|561.31|558.71|560.68|558.08|0
1646803840000|2022-03-09 05:30:40|560.06|557.46|560.56|557.96|560.56|557.96|560.06|557.46|0
1646803850000|2022-03-09 05:30:50|560.31|557.71|560.68|558.08|560.68|558.08|560.31|557.71|0
1646803860000|2022-03-09 05:31:00|561.43|558.83|561.81|559.21|562.31|559.71|561.43|558.83|0
1646803870000|2022-03-09 05:31:10|561.93|559.33|561.31|558.71|561.93|559.33|561.31|558.71|0
1646803880000|2022-03-09 05:31:20|560.43|557.83|560.56|557.96|560.81|558.21|560.31|557.71|0
1646803890000|2022-03-09 05:31:30|560.06|557.46|560.31|557.71|560.31|557.71|559.81|557.21|0
1646803900000|2022-03-09 05:31:40|560.06|557.46|560.31|557.71|560.31|557.71|560.06|557.46|0
1646803910000|2022-03-09 05:31:50|560.06|557.46|560.06|557.46|560.06|557.46|560.06|557.46|0
1646803920000|2022-03-09 05:32:00|560.31|557.71|561.31|558.71|561.31|558.71|560.31|557.71|0
1646803930000|2022-03-09 05:32:10|560.81|558.21|560.93|558.33|560.93|558.33|560.56|557.96|0
1646803940000|2022-03-09 05:32:20|561.31|558.71|561.56|558.96|562.18|559.58|561.31|558.71|0
1646803950000|2022-03-09 05:32:30|561.68|559.08|561.81|559.21|561.81|559.21|561.31|558.71|0
1646803960000|2022-03-09 05:32:40|562.18|559.58|563.06|560.46|563.06|560.46|562.18|559.58|0
1646803970000|2022-03-09 05:32:50|562.93|560.33|563.93|561.33|563.93|561.33|562.93|560.33|0
1646803980000|2022-03-09 05:33:00|564.93|562.33|564.81|562.21|564.93|562.33|564.68|562.08|0
1646803990000|2022-03-09 05:33:10|564.56|561.96|564.43|561.83|564.56|561.96|564.43|561.83|0
1646804000000|2022-03-09 05:33:20|564.56|561.96|566.18|563.58|566.18|563.58|564.56|561.96|0
1646804010000|2022-03-09 05:33:30|566.06|563.46|565.56|562.96|566.31|563.71|565.56|562.96|0
1646804020000|2022-03-09 05:33:40|565.81|563.21|566.18|563.58|566.31|563.71|565.81|563.21|0
1646804030000|2022-03-09 05:33:50|566.06|563.46|566.81|564.21|566.93|564.33|566.06|563.46|0
1646804040000|2022-03-09 05:34:00|566.93|564.33|566.18|563.58|566.93|564.33|566.18|563.58|0
1646804050000|2022-03-09 05:34:10|566.56|563.96|566.31|563.71|566.56|563.96|566.06|563.46|0
1646804060000|2022-03-09 05:34:20|566.68|564.08|566.81|564.21|566.93|564.33|566.43|563.83|0
1646804080000|2022-03-09 05:34:40|566.93|564.33|566.68|564.08|566.93|564.33|566.68|564.08|0
1646804090000|2022-03-09 05:34:50|566.81|564.21|567.31|564.71|567.31|564.71|566.81|564.21|0
1646804100000|2022-03-09 05:35:00|567.81|565.21|568.06|565.46|568.56|565.96|567.81|565.21|0
1646804110000|2022-03-09 05:35:10|568.31|565.71|567.81|565.21|568.31|565.71|567.56|564.96|0
1646804120000|2022-03-09 05:35:20|567.56|564.96|567.43|564.83|567.81|565.21|567.43|564.83|0
1646804130000|2022-03-09 05:35:30|567.06|564.46|566.81|564.21|567.31|564.71|566.81|564.21|0
1646804140000|2022-03-09 05:35:40|566.56|563.96|567.06|564.46|567.56|564.96|566.56|563.96|0
1646804150000|2022-03-09 05:35:50|566.93|564.33|566.81|564.21|567.06|564.46|566.81|564.21|0
1646804160000|2022-03-09 05:36:00|567.06|564.46|567.56|564.96|567.56|564.96|567.06|564.46|0
1646804170000|2022-03-09 05:36:10|567.81|565.21|568.31|565.71|568.31|565.71|567.81|565.21|0
1646804180000|2022-03-09 05:36:20|568.68|566.08|569.43|566.83|569.43|566.83|568.68|566.08|0
1646804190000|2022-03-09 05:36:30|568.81|566.21|569.68|567.08|569.68|567.08|568.81|566.21|0
1646804200000|2022-03-09 05:36:40|570.31|567.71|569.31|566.71|570.31|567.71|569.31|566.71|0
1646804210000|2022-03-09 05:36:50|568.81|566.21|567.81|565.21|568.81|566.21|567.81|565.21|0
1646804220000|2022-03-09 05:37:00|568.06|565.46|568.56|565.96|568.81|566.21|568.06|565.46|0
1646804230000|2022-03-09 05:37:10|568.43|565.83|568.93|566.33|568.93|566.33|568.43|565.83|0
1646804240000|2022-03-09 05:37:20|569.43|566.83|569.81|567.21|569.81|567.21|569.43|566.83|0
1646804250000|2022-03-09 05:37:30|570.31|567.71|570.68|568.08|570.68|568.08|570.31|567.71|0
1646804260000|2022-03-09 05:37:40|570.81|568.21|573.55|570.95|573.55|570.95|570.81|568.21|0
1646804270000|2022-03-09 05:37:50|573.17|570.57|573.8|571.2|573.8|571.2|573.05|570.45|0
1646804280000|2022-03-09 05:38:00|573.3|570.7|572.18|569.58|573.3|570.7|572.18|569.58|0
1646804290000|2022-03-09 05:38:10|572.67|570.07|572.31|569.71|573.55|570.95|572.31|569.71|0
1646804300000|2022-03-09 05:38:20|572.18|569.58|572.67|570.07|572.8|570.2|572.18|569.58|0
1646804310000|2022-03-09 05:38:30|572.92|570.32|573.42|570.82|573.55|570.95|572.92|570.32|0
1646804320000|2022-03-09 05:38:40|573.55|570.95|573.05|570.45|573.8|571.2|573.05|570.45|0
1646804330000|2022-03-09 05:38:50|573.3|570.7|573.3|570.7|573.55|570.95|573.3|570.7|0
1646804340000|2022-03-09 05:39:00|573.55|570.95|573.55|570.95|573.67|571.07|573.42|570.82|0
1646804350000|2022-03-09 05:39:10|573.92|571.32|574.42|571.82|574.42|571.82|573.8|571.2|0
1646804360000|2022-03-09 05:39:20|574.67|572.07|574.8|572.2|574.8|572.2|574.17|571.57|0
1646804370000|2022-03-09 05:39:30|574.55|571.95|575.05|572.45|575.17|572.57|574.55|571.95|0
1646804380000|2022-03-09 05:39:40|575.3|572.7|575.8|573.2|575.92|573.32|575.17|572.57|0
1646804390000|2022-03-09 05:39:50|575.55|572.95|575.92|573.32|576.05|573.45|575.55|572.95|0
1646804400000|2022-03-09 05:40:00|576.17|573.57|575.8|573.2|576.17|573.57|575.8|573.2|0
1646804410000|2022-03-09 05:40:10|575.67|573.07|574.67|572.07|575.67|573.07|574.3|571.7|0
1646804420000|2022-03-09 05:40:20|575.05|572.45|574.92|572.32|575.67|573.07|574.92|572.32|0
1646804430000|2022-03-09 05:40:30|575.67|573.07|576.05|573.45|576.17|573.57|575.67|573.07|0
1646804440000|2022-03-09 05:40:40|575.92|573.32|574.8|572.2|575.92|573.32|574.67|572.07|0
1646804450000|2022-03-09 05:40:50|574.55|571.95|575.05|572.45|575.05|572.45|574.55|571.95|0
1646804460000|2022-03-09 05:41:00|574.42|571.82|574.17|571.57|574.42|571.82|573.67|571.07|0
1646804470000|2022-03-09 05:41:10|574.8|572.2|574.17|571.57|574.8|572.2|574.17|571.57|0
1646804480000|2022-03-09 05:41:20|574.05|571.45|574.3|571.7|574.3|571.7|574.05|571.45|0
1646804490000|2022-03-09 05:41:30|574.55|571.95|574.8|572.2|574.8|572.2|574.55|571.95|0
1646804500000|2022-03-09 05:41:40|574.55|571.95|574.42|571.82|574.55|571.95|574.42|571.82|0
1646804510000|2022-03-09 05:41:50|574.55|571.95|574.3|571.7|574.55|571.95|574.3|571.7|0
1646804520000|2022-03-09 05:42:00|573.8|571.2|573.55|570.95|574.3|571.7|573.55|570.95|0
1646804530000|2022-03-09 05:42:10|573.05|570.45|572.8|570.2|573.17|570.57|572.8|570.2|0
1646804540000|2022-03-09 05:42:20|572.67|570.07|572.8|570.2|573.05|570.45|572.67|570.07|0
1646804550000|2022-03-09 05:42:30|573.05|570.45|572.8|570.2|573.05|570.45|572.8|570.2|0
1646804570000|2022-03-09 05:42:50|572.67|570.07|572.55|569.95|572.67|570.07|572.55|569.95|0
1646804580000|2022-03-09 05:43:00|572.92|570.32|573.17|570.57|573.17|570.57|572.8|570.2|0
1646804590000|2022-03-09 05:43:10|572.55|569.95|572.31|569.71|572.55|569.95|572.18|569.58|0
1646804600000|2022-03-09 05:43:20|572.67|570.07|572.8|570.2|572.8|570.2|572.67|570.07|0
1646804610000|2022-03-09 05:43:30|572.92|570.32|572.67|570.07|572.92|570.32|572.67|570.07|0
1646804620000|2022-03-09 05:43:40|572.42|569.82|572.31|569.71|572.42|569.82|572.06|569.46|0
1646804630000|2022-03-09 05:43:50|572.18|569.58|572.18|569.58|572.18|569.58|572.06|569.46|0
1646804640000|2022-03-09 05:44:00|572.06|569.46|572.3|569.7|572.3|569.7|572.06|569.46|0
1646804650000|2022-03-09 05:44:10|572.55|569.95|572.8|570.2|572.8|570.2|572.55|569.95|0
1646804660000|2022-03-09 05:44:20|572.92|570.32|572.92|570.32|573.3|570.7|572.92|570.32|0
1646804670000|2022-03-09 05:44:30|573.17|570.57|573.17|570.57|573.17|570.57|572.92|570.32|0
1646804680000|2022-03-09 05:44:40|573.3|570.7|573.92|571.32|573.92|571.32|573.3|570.7|0
1646804690000|2022-03-09 05:44:50|573.8|571.2|573.55|570.95|573.8|571.2|573.55|570.95|0
1646804700000|2022-03-09 05:45:00|572.92|570.32|573.17|570.57|573.17|570.57|572.8|570.2|0
1646804710000|2022-03-09 05:45:10|573.67|571.07|574.42|571.82|574.42|571.82|573.67|571.07|0
1646804720000|2022-03-09 05:45:20|574.05|571.45|573.8|571.2|574.05|571.45|573.55|570.95|0
1646804730000|2022-03-09 05:45:30|573.55|570.95|573.42|570.82|573.55|570.95|573.42|570.82|0
1646804740000|2022-03-09 05:45:40|573.55|570.95|573.05|570.45|573.55|570.95|572.8|570.2|0
1646804750000|2022-03-09 05:45:50|572.92|570.32|572.3|569.7|572.92|570.32|572.3|569.7|0
1646804760000|2022-03-09 05:46:00|572.8|570.2|573.17|570.57|573.17|570.57|572.8|570.2|0
1646804770000|2022-03-09 05:46:10|572.92|570.32|572.67|570.07|572.92|570.32|572.55|569.95|0
1646804780000|2022-03-09 05:46:20|572.55|569.95|573.67|571.07|573.67|571.07|572.55|569.95|0
1646804790000|2022-03-09 05:46:30|573.42|570.82|573.67|571.07|573.67|571.07|573.42|570.82|0
1646804800000|2022-03-09 05:46:40|573.92|571.32|574.05|571.45|574.17|571.57|573.8|571.2|0
1646804810000|2022-03-09 05:46:50|573.8|571.2|573.92|571.32|573.92|571.32|573.8|571.2|0
1646804820000|2022-03-09 05:47:00|574.05|571.45|574.3|571.7|574.42|571.82|574.05|571.45|0
1646804830000|2022-03-09 05:47:10|574.67|572.07|575.3|572.7|575.3|572.7|574.67|572.07|0
1646804840000|2022-03-09 05:47:20|575.55|572.95|576.92|574.32|576.92|574.32|575.17|572.57|0
1646804850000|2022-03-09 05:47:30|576.55|573.95|576.55|573.95|576.8|574.2|576.55|573.95|0
1646804860000|2022-03-09 05:47:40|576.8|574.2|577.3|574.7|577.3|574.7|576.8|574.2|0
1646804870000|2022-03-09 05:47:50|577.42|574.82|577.55|574.95|577.55|574.95|576.92|574.32|0
1646804880000|2022-03-09 05:48:00|577.92|575.32|577.8|575.2|578.05|575.45|577.8|575.2|0
1646804890000|2022-03-09 05:48:10|577.55|574.95|577.3|574.7|577.8|575.2|577.3|574.7|0
1646804900000|2022-03-09 05:48:20|576.92|574.32|576.55|573.95|577.05|574.45|576.55|573.95|0
1646804910000|2022-03-09 05:48:30|576.3|573.7|577.05|574.45|577.05|574.45|576.3|573.7|0
1646804920000|2022-03-09 05:48:40|578.17|575.57|578.55|575.95|578.55|575.95|578.05|575.45|0
1646804930000|2022-03-09 05:48:50|578.3|575.7|578.55|575.95|579.05|576.45|578.3|575.7|0
1646804940000|2022-03-09 05:49:00|578.42|575.82|578.55|575.95|578.8|576.2|578.42|575.82|0
1646804950000|2022-03-09 05:49:10|578.42|575.82|577.55|574.95|578.42|575.82|577.55|574.95|0
1646804960000|2022-03-09 05:49:20|578.42|575.82|578.8|576.2|578.8|576.2|578.42|575.82|0
1646804970000|2022-03-09 05:49:30|578.05|575.45|578.67|576.07|578.67|576.07|577.67|575.07|0
1646804980000|2022-03-09 05:49:40|578.55|575.95|578.55|575.95|578.8|576.2|578.55|575.95|0
1646804990000|2022-03-09 05:49:50|578.3|575.7|578.3|575.7|578.3|575.7|578.05|575.45|0
1646805000000|2022-03-09 05:50:00|578.05|575.45|577.92|575.32|578.55|575.95|577.92|575.32|0
1646805010000|2022-03-09 05:50:10|578.55|575.95|578.8|576.2|578.8|576.2|578.55|575.95|0
1646805020000|2022-03-09 05:50:20|578.92|576.32|578.8|576.2|578.92|576.32|578.3|575.7|0
1646805030000|2022-03-09 05:50:30|578.55|575.95|578.55|575.95|578.8|576.2|578.55|575.95|0
1646805040000|2022-03-09 05:50:40|578.42|575.82|578.05|575.45|578.42|575.82|578.05|575.45|0
1646805050000|2022-03-09 05:50:50|578.55|575.95|578.05|575.45|578.55|575.95|577.8|575.2|0
1646805060000|2022-03-09 05:51:00|577.8|575.2|577.8|575.2|577.92|575.32|577.8|575.2|0
1646805070000|2022-03-09 05:51:10|578.05|575.45|577.8|575.2|578.05|575.45|577.8|575.2|0
1646805080000|2022-03-09 05:51:20|577.92|575.32|578.42|575.82|578.42|575.82|577.92|575.32|0
1646805090000|2022-03-09 05:51:30|578.3|575.7|578.67|576.07|579.05|576.45|578.3|575.7|0
1646805100000|2022-03-09 05:51:40|578.55|575.95|578.3|575.7|578.8|576.2|578.3|575.7|0
1646805110000|2022-03-09 05:51:50|578.55|575.95|578.8|576.2|578.8|576.2|578.42|575.82|0
1646805120000|2022-03-09 05:52:00|578.92|576.32|578.92|576.32|578.92|576.32|578.92|576.32|0
1646805130000|2022-03-09 05:52:10|578.55|575.95|578.67|576.07|578.8|576.2|578.55|575.95|0
1646805140000|2022-03-09 05:52:20|578.55|575.95|578.05|575.45|578.55|575.95|578.05|575.45|0
1646805150000|2022-03-09 05:52:30|578.3|575.7|578.42|575.82|578.42|575.82|578.3|575.7|0
1646805160000|2022-03-09 05:52:40|578.67|576.07|578.67|576.07|578.67|576.07|578.67|576.07|0
1646805170000|2022-03-09 05:52:50|578.8|576.2|578.8|576.2|578.8|576.2|578.8|576.2|0
1646805180000|2022-03-09 05:53:00|578.92|576.32|578.92|576.32|578.92|576.32|578.42|575.82|0
1646805190000|2022-03-09 05:53:10|579.67|577.07|580.3|577.7|580.3|577.7|579.67|577.07|0
1646805200000|2022-03-09 05:53:20|580.05|577.45|580.3|577.7|580.3|577.7|580.05|577.45|0
1646805210000|2022-03-09 05:53:30|580.92|578.32|580.42|577.82|580.92|578.32|580.42|577.82|0
1646805220000|2022-03-09 05:53:40|580.3|577.7|579.67|577.07|580.3|577.7|579.67|577.07|0
1646805230000|2022-03-09 05:53:50|579.55|576.95|579.42|576.82|579.67|577.07|579.42|576.82|0
1646805240000|2022-03-09 05:54:00|578.92|576.32|577.8|575.2|579.05|576.45|577.8|575.2|0
1646805250000|2022-03-09 05:54:10|577.92|575.32|577.8|575.2|577.92|575.32|577.67|575.07|0
1646805260000|2022-03-09 05:54:20|577.05|574.45|577.05|574.45|577.55|574.95|577.05|574.45|0
1646805270000|2022-03-09 05:54:30|576.3|573.7|576.8|574.2|576.8|574.2|576.3|573.7|0
1646805280000|2022-03-09 05:54:40|576.67|574.07|576.8|574.2|576.8|574.2|576.55|573.95|0
1646805290000|2022-03-09 05:54:50|577.92|575.32|577.3|574.7|578.17|575.57|577.3|574.7|0
1646805300000|2022-03-09 05:55:00|577.17|574.57|577.55|574.95|577.8|575.2|577.17|574.57|0
1646805310000|2022-03-09 05:55:10|577.8|575.2|577.8|575.2|577.8|575.2|577.8|575.2|0
1646805320000|2022-03-09 05:55:20|577.55|574.95|577.8|575.2|577.8|575.2|577.55|574.95|0
1646805330000|2022-03-09 05:55:30|577.55|574.95|577.17|574.57|577.55|574.95|576.55|573.95|0
1646805340000|2022-03-09 05:55:40|576.67|574.07|577.3|574.7|577.3|574.7|576.67|574.07|0
1646805350000|2022-03-09 05:55:50|577.05|574.45|577.17|574.57|577.3|574.7|576.8|574.2|0
1646805360000|2022-03-09 05:56:00|577.05|574.45|576.8|574.2|577.05|574.45|576.8|574.2|0
1646805370000|2022-03-09 05:56:10|577.3|574.7|577.42|574.82|577.42|574.82|576.8|574.2|0
1646805380000|2022-03-09 05:56:20|577.17|574.57|576.8|574.2|577.3|574.7|576.8|574.2|0
1646805390000|2022-03-09 05:56:30|575.42|572.82|575.3|572.7|575.55|572.95|575.3|572.7|0
1646805400000|2022-03-09 05:56:40|575.17|572.57|575.05|572.45|575.17|572.57|574.92|572.32|0
1646805410000|2022-03-09 05:56:50|575.17|572.57|574.42|571.82|575.17|572.57|574.3|571.7|0
1646805420000|2022-03-09 05:57:00|574.17|571.57|574.05|571.45|574.3|571.7|573.92|571.32|0
1646805430000|2022-03-09 05:57:10|574.3|571.7|574.67|572.07|574.8|572.2|574.05|571.45|0
1646805440000|2022-03-09 05:57:20|574.8|572.2|574.55|571.95|575.05|572.45|574.55|571.95|0
1646805450000|2022-03-09 05:57:30|574.05|571.45|573.55|570.95|574.05|571.45|573.55|570.95|0
1646805460000|2022-03-09 05:57:40|574.05|571.45|574.3|571.7|574.55|571.95|573.8|571.2|0
1646805470000|2022-03-09 05:57:50|574.42|571.82|574.55|571.95|574.55|571.95|574.3|571.7|0
1646805480000|2022-03-09 05:58:00|574.67|572.07|575.17|572.57|575.55|572.95|574.67|572.07|0
1646805490000|2022-03-09 05:58:10|574.92|572.32|574.3|571.7|574.92|572.32|574.05|571.45|0
1646805500000|2022-03-09 05:58:20|574.55|571.95|575.3|572.7|575.3|572.7|574.55|571.95|0
1646805510000|2022-03-09 05:58:30|575.05|572.45|575.67|573.07|575.67|573.07|575.05|572.45|0
1646805520000|2022-03-09 05:58:40|575.3|572.7|575.05|572.45|575.3|572.7|575.05|572.45|0
1646805530000|2022-03-09 05:58:50|575.55|572.95|575.8|573.2|575.8|573.2|575.3|572.7|0
1646805540000|2022-03-09 05:59:00|575.55|572.95|574.55|571.95|575.55|572.95|574.55|571.95|0
1646805550000|2022-03-09 05:59:10|575.05|572.45|575.3|572.7|575.3|572.7|575.05|572.45|0
1646805560000|2022-03-09 05:59:20|575.55|572.95|575.05|572.45|576.17|573.57|575.05|572.45|0
1646805570000|2022-03-09 05:59:30|575.3|572.7|575.05|572.45|575.42|572.82|575.05|572.45|0
1646805580000|2022-03-09 05:59:40|575.92|573.32|574.8|572.2|576.05|573.45|574.8|572.2|0
1646805590000|2022-03-09 05:59:50|574.42|571.82|573.92|571.32|575.17|572.57|573.92|571.32|0
1646805600000|2022-03-09 06:00:00|573.55|570.95|571.43|568.83|573.55|570.95|570.81|568.21|0
1646805610000|2022-03-09 06:00:10|571.18|568.58|571.43|568.83|571.56|568.96|571.06|568.46|0
1646805620000|2022-03-09 06:00:20|571.31|568.71|570.43|567.83|571.31|568.71|570.43|567.83|0
1646805630000|2022-03-09 06:00:30|570.81|568.21|570.81|568.21|570.93|568.33|570.81|568.21|0
1646805640000|2022-03-09 06:00:40|570.68|568.08|570.31|567.71|570.81|568.21|570.31|567.71|0
1646805650000|2022-03-09 06:00:50|570.81|568.21|570.68|568.08|570.81|568.21|570.06|567.46|0
1646805660000|2022-03-09 06:01:00|571.06|568.46|571.31|568.71|571.31|568.71|570.81|568.21|0
1646805670000|2022-03-09 06:01:10|571.18|568.58|571.43|568.83|571.56|568.96|571.18|568.58|0
1646805680000|2022-03-09 06:01:20|571.56|568.96|571.31|568.71|571.81|569.21|571.31|568.71|0
1646805690000|2022-03-09 06:01:30|571.56|568.96|572.05|569.45|572.05|569.45|571.56|568.96|0
1646805700000|2022-03-09 06:01:40|571.93|569.33|571.56|568.96|572.42|569.82|571.56|568.96|0
1646805710000|2022-03-09 06:01:50|571.31|568.71|570.81|568.21|571.43|568.83|570.81|568.21|0
1646805720000|2022-03-09 06:02:00|570.68|568.08|571.56|568.96|571.56|568.96|570.68|568.08|0
1646805730000|2022-03-09 06:02:10|571.43|568.83|571.56|568.96|571.56|568.96|571.43|568.83|0
1646805740000|2022-03-09 06:02:20|571.06|568.46|570.81|568.21|571.31|568.71|570.81|568.21|0
1646805750000|2022-03-09 06:02:30|570.93|568.33|571.06|568.46|571.06|568.46|570.56|567.96|0
1646805760000|2022-03-09 06:02:40|570.81|568.21|571.43|568.83|571.43|568.83|570.81|568.21|0
1646805770000|2022-03-09 06:02:50|571.56|568.96|571.31|568.71|571.81|569.21|571.18|568.58|0
1646805780000|2022-03-09 06:03:00|571.43|568.83|569.56|566.96|571.43|568.83|569.56|566.96|0
1646805790000|2022-03-09 06:03:10|569.68|567.08|570.06|567.46|570.06|567.46|569.43|566.83|0
1646805800000|2022-03-09 06:03:20|570.31|567.71|570.43|567.83|570.43|567.83|570.06|567.46|0
1646805810000|2022-03-09 06:03:30|570.31|567.71|570.06|567.46|570.31|567.71|570.06|567.46|0
1646805820000|2022-03-09 06:03:40|570.18|567.58|571.68|569.08|571.68|569.08|570.18|567.58|0
1646805830000|2022-03-09 06:03:50|571.31|568.71|571.68|569.08|571.68|569.08|571.31|568.71|0
1646805840000|2022-03-09 06:04:00|572.05|569.45|572.42|569.82|572.42|569.82|572.05|569.45|0
1646805850000|2022-03-09 06:04:10|572.17|569.57|572.67|570.07|572.8|570.2|572.17|569.57|0
1646805860000|2022-03-09 06:04:20|572.8|570.2|573.92|571.32|573.92|571.32|572.8|570.2|0
1646805870000|2022-03-09 06:04:30|573.8|571.2|573.55|570.95|573.8|571.2|573.55|570.95|0
1646805880000|2022-03-09 06:04:40|573.42|570.82|573.8|571.2|573.8|571.2|573.42|570.82|0
1646805890000|2022-03-09 06:04:50|573.55|570.95|573.3|570.7|573.55|570.95|573.3|570.7|0
1646805900000|2022-03-09 06:05:00|573.05|570.45|573.17|570.57|573.17|570.57|572.8|570.2|0
1646805910000|2022-03-09 06:05:10|573.3|570.7|573.67|571.07|573.8|571.2|573.3|570.7|0
1646805920000|2022-03-09 06:05:20|573.42|570.82|573.42|570.82|573.55|570.95|573.3|570.7|0
1646805930000|2022-03-09 06:05:30|573.05|570.45|572.8|570.2|573.05|570.45|572.8|570.2|0
1646805940000|2022-03-09 06:05:40|573.05|570.45|573.42|570.82|573.42|570.82|573.05|570.45|0
1646805950000|2022-03-09 06:05:50|573.3|570.7|573.17|570.57|573.3|570.7|573.17|570.57|0
1646805960000|2022-03-09 06:06:00|572.42|569.82|571.43|568.83|572.42|569.82|571.06|568.46|0
1646805970000|2022-03-09 06:06:10|571.56|568.96|571.31|568.71|571.56|568.96|571.31|568.71|0
1646805980000|2022-03-09 06:06:20|571.18|568.58|570.68|568.08|571.31|568.71|570.68|568.08|0
1646805990000|2022-03-09 06:06:30|570.31|567.71|570.81|568.21|570.81|568.21|570.31|567.71|0
1646806000000|2022-03-09 06:06:40|571.06|568.46|571.81|569.21|571.81|569.21|571.06|568.46|0
1646806010000|2022-03-09 06:06:50|571.43|568.83|571.06|568.46|571.43|568.83|571.06|568.46|0
1646806020000|2022-03-09 06:07:00|571.31|568.71|570.81|568.21|571.31|568.71|570.68|568.08|0
1646806040000|2022-03-09 06:07:20|570.68|568.08|570.68|568.08|570.81|568.21|570.56|567.96|0
1646806050000|2022-03-09 06:07:30|570.56|567.96|570.81|568.21|570.81|568.21|570.56|567.96|0
1646806060000|2022-03-09 06:07:40|570.56|567.96|570.31|567.71|570.56|567.96|570.31|567.71|0
1646806070000|2022-03-09 06:07:50|570.81|568.21|570.81|568.21|570.81|568.21|570.68|568.08|0
1646806080000|2022-03-09 06:08:00|570.56|567.96|570.56|567.96|570.68|568.08|570.43|567.83|0
1646806090000|2022-03-09 06:08:10|570.68|568.08|570.56|567.96|570.68|568.08|570.56|567.96|0
1646806100000|2022-03-09 06:08:20|569.68|567.08|566.68|564.08|569.68|567.08|566.68|564.08|0
1646806110000|2022-03-09 06:08:30|566.56|563.96|567.06|564.46|567.06|564.46|566.43|563.83|0
1646806120000|2022-03-09 06:08:40|566.18|563.58|566.31|563.71|566.31|563.71|566.18|563.58|0
1646806130000|2022-03-09 06:08:50|566.56|563.96|566.93|564.33|566.93|564.33|566.56|563.96|0
1646806140000|2022-03-09 06:09:00|566.56|563.96|566.68|564.08|566.68|564.08|566.18|563.58|0
1646806150000|2022-03-09 06:09:10|566.31|563.71|565.93|563.33|566.31|563.71|565.93|563.33|0
1646806160000|2022-03-09 06:09:20|565.81|563.21|566.06|563.46|566.31|563.71|565.81|563.21|0
1646806170000|2022-03-09 06:09:30|565.81|563.21|565.68|563.08|566.06|563.46|565.68|563.08|0
1646806180000|2022-03-09 06:09:40|566.06|563.46|565.31|562.71|566.43|563.83|565.31|562.71|0
1646806190000|2022-03-09 06:09:50|565.06|562.46|565.68|563.08|565.68|563.08|565.06|562.46|0
1646806200000|2022-03-09 06:10:00|566.06|563.46|565.68|563.08|566.06|563.46|565.56|562.96|0
1646806210000|2022-03-09 06:10:10|565.56|562.96|564.81|562.21|565.56|562.96|564.81|562.21|0
1646806220000|2022-03-09 06:10:20|565.31|562.71|565.06|562.46|565.31|562.71|565.06|562.46|0
1646806230000|2022-03-09 06:10:30|565.43|562.83|564.18|561.58|565.43|562.83|564.18|561.58|0
1646806240000|2022-03-09 06:10:40|564.68|562.08|564.68|562.08|564.68|562.08|564.06|561.46|0
1646806250000|2022-03-09 06:10:50|564.56|561.96|564.06|561.46|564.68|562.08|564.06|561.46|0
1646806260000|2022-03-09 06:11:00|564.31|561.71|563.93|561.33|564.31|561.71|563.81|561.21|0
1646806270000|2022-03-09 06:11:10|564.06|561.46|562.93|560.33|564.31|561.71|562.93|560.33|0
1646806280000|2022-03-09 06:11:20|563.43|560.83|563.81|561.21|563.81|561.21|563.31|560.71|0
1646806290000|2022-03-09 06:11:30|563.93|561.33|563.81|561.21|563.93|561.33|563.81|561.21|0
1646806300000|2022-03-09 06:11:40|563.68|561.08|563.93|561.33|563.93|561.33|563.68|561.08|0
1646806310000|2022-03-09 06:11:50|564.18|561.58|564.81|562.21|564.81|562.21|564.18|561.58|0
1646806320000|2022-03-09 06:12:00|564.56|561.96|564.18|561.58|564.56|561.96|564.18|561.58|0
1646806330000|2022-03-09 06:12:10|564.06|561.46|563.93|561.33|564.06|561.46|563.93|561.33|0
1646806340000|2022-03-09 06:12:20|564.18|561.58|564.31|561.71|564.31|561.71|564.06|561.46|0
1646806350000|2022-03-09 06:12:30|563.93|561.33|564.31|561.71|564.31|561.71|563.93|561.33|0
1646806360000|2022-03-09 06:12:40|564.43|561.83|564.56|561.96|564.56|561.96|564.43|561.83|0
1646806370000|2022-03-09 06:12:50|565.06|562.46|565.43|562.83|565.56|562.96|565.06|562.46|0
1646806380000|2022-03-09 06:13:00|565.31|562.71|565.56|562.96|565.56|562.96|565.31|562.71|0
1646806390000|2022-03-09 06:13:10|565.31|562.71|565.06|562.46|565.56|562.96|565.06|562.46|0
1646806400000|2022-03-09 06:13:20|565.56|562.96|565.56|562.96|565.56|562.96|565.56|562.96|0
1646806410000|2022-03-09 06:13:30|566.06|563.46|566.81|564.21|566.81|564.21|566.06|563.46|0
1646806420000|2022-03-09 06:13:40|566.06|563.46|566.06|563.46|566.31|563.71|565.81|563.21|0
1646806430000|2022-03-09 06:13:50|566.18|563.58|566.31|563.71|566.56|563.96|566.18|563.58|0
1646806440000|2022-03-09 06:14:00|566.56|563.96|566.31|563.71|566.56|563.96|566.31|563.71|0
1646806460000|2022-03-09 06:14:20|566.06|563.46|565.81|563.21|566.06|563.46|565.81|563.21|0
1646806470000|2022-03-09 06:14:30|565.56|562.96|566.06|563.46|566.31|563.71|565.56|562.96|0
1646806480000|2022-03-09 06:14:40|566.43|563.83|566.31|563.71|566.56|563.96|566.31|563.71|0
1646806490000|2022-03-09 06:14:50|566.56|563.96|567.06|564.46|567.06|564.46|566.31|563.71|0
1646806500000|2022-03-09 06:15:00|566.31|563.71|565.31|562.71|566.31|563.71|565.31|562.71|0
1646806510000|2022-03-09 06:15:10|565.06|562.46|565.31|562.71|565.31|562.71|564.81|562.21|0
1646806520000|2022-03-09 06:15:20|565.06|562.46|565.06|562.46|565.31|562.71|564.81|562.21|0
1646806530000|2022-03-09 06:15:30|565.31|562.71|564.93|562.33|565.31|562.71|564.81|562.21|0
1646806540000|2022-03-09 06:15:40|564.81|562.21|565.06|562.46|565.06|562.46|564.81|562.21|0
1646806550000|2022-03-09 06:15:50|565.31|562.71|565.31|562.71|565.56|562.96|565.18|562.58|0
1646806560000|2022-03-09 06:16:00|565.56|562.96|564.81|562.21|565.56|562.96|564.68|562.08|0
1646806570000|2022-03-09 06:16:10|565.06|562.46|564.56|561.96|565.06|562.46|564.56|561.96|0
1646806580000|2022-03-09 06:16:20|564.31|561.71|564.06|561.46|564.31|561.71|564.06|561.46|0
1646806590000|2022-03-09 06:16:30|563.81|561.21|564.06|561.46|564.06|561.46|563.81|561.21|0
1646806610000|2022-03-09 06:16:50|564.56|561.96|564.06|561.46|564.56|561.96|563.81|561.21|0
1646806620000|2022-03-09 06:17:00|563.56|560.96|563.56|560.96|563.56|560.96|563.56|560.96|0
1646806630000|2022-03-09 06:17:10|563.31|560.71|563.56|560.96|563.56|560.96|563.06|560.46|0
1646806640000|2022-03-09 06:17:20|563.31|560.71|563.56|560.96|563.56|560.96|563.31|560.71|0
1646806650000|2022-03-09 06:17:30|563.31|560.71|563.06|560.46|563.31|560.71|563.06|560.46|0
1646806660000|2022-03-09 06:17:40|562.81|560.21|562.56|559.96|562.81|560.21|562.43|559.83|0
1646806670000|2022-03-09 06:17:50|562.31|559.71|562.06|559.46|562.31|559.71|562.06|559.46|0
1646806680000|2022-03-09 06:18:00|562.31|559.71|562.56|559.96|562.56|559.96|562.31|559.71|0
1646806690000|2022-03-09 06:18:10|562.43|559.83|562.81|560.21|562.81|560.21|562.43|559.83|0
1646806700000|2022-03-09 06:18:20|562.93|560.33|562.81|560.21|562.93|560.33|562.81|560.21|0
1646806710000|2022-03-09 06:18:30|563.31|560.71|563.68|561.08|563.81|561.21|563.31|560.71|0
1646806720000|2022-03-09 06:18:40|563.81|561.21|563.81|561.21|563.81|561.21|563.81|561.21|0
1646806730000|2022-03-09 06:18:50|563.56|560.96|563.43|560.83|563.56|560.96|563.43|560.83|0
1646806740000|2022-03-09 06:19:00|563.56|560.96|562.68|560.08|563.56|560.96|562.68|560.08|0
1646806750000|2022-03-09 06:19:10|562.56|559.96|562.56|559.96|562.56|559.96|562.43|559.83|0
1646806760000|2022-03-09 06:19:20|562.43|559.83|562.56|559.96|562.56|559.96|562.43|559.83|0
1646806770000|2022-03-09 06:19:30|562.43|559.83|562.56|559.96|562.56|559.96|562.31|559.71|0
1646806780000|2022-03-09 06:19:40|562.81|560.21|563.56|560.96|563.56|560.96|562.81|560.21|0
1646806790000|2022-03-09 06:19:50|563.68|561.08|563.93|561.33|564.56|561.96|563.68|561.08|0
1646806800000|2022-03-09 06:20:00|563.56|560.96|563.06|560.46|563.56|560.96|562.93|560.33|0
1646806810000|2022-03-09 06:20:10|562.81|560.21|563.56|560.96|563.56|560.96|562.81|560.21|0
1646806820000|2022-03-09 06:20:20|563.31|560.71|562.81|560.21|563.31|560.71|562.81|560.21|0
1646806830000|2022-03-09 06:20:30|563.06|560.46|563.31|560.71|563.31|560.71|562.81|560.21|0
1646806840000|2022-03-09 06:20:40|563.06|560.46|562.56|559.96|563.06|560.46|562.56|559.96|0
1646806860000|2022-03-09 06:21:00|562.06|559.46|561.56|558.96|562.06|559.46|561.56|558.96|0
1646806870000|2022-03-09 06:21:10|561.31|558.71|561.81|559.21|561.81|559.21|561.31|558.71|0
1646806880000|2022-03-09 06:21:20|561.31|558.71|561.31|558.71|561.31|558.71|561.31|558.71|0
1646806890000|2022-03-09 06:21:30|561.18|558.58|561.56|558.96|561.56|558.96|561.18|558.58|0
1646806900000|2022-03-09 06:21:40|561.31|558.71|561.56|558.96|561.56|558.96|561.31|558.71|0
1646806910000|2022-03-09 06:21:50|561.81|559.21|562.18|559.58|562.18|559.58|561.81|559.21|0
1646806920000|2022-03-09 06:22:00|562.43|559.83|562.43|559.83|562.81|560.21|562.18|559.58|0
1646806930000|2022-03-09 06:22:10|562.81|560.21|563.31|560.71|563.31|560.71|562.56|559.96|0
1646806940000|2022-03-09 06:22:20|562.81|560.21|562.68|560.08|563.06|560.46|562.68|560.08|0
1646806950000|2022-03-09 06:22:30|562.81|560.21|562.81|560.21|562.81|560.21|562.68|560.08|0
1646806960000|2022-03-09 06:22:40|563.18|560.58|562.56|559.96|563.18|560.58|562.56|559.96|0
1646806970000|2022-03-09 06:22:50|562.81|560.21|562.81|560.21|562.81|560.21|562.56|559.96|0
1646806980000|2022-03-09 06:23:00|563.06|560.46|562.68|560.08|563.06|560.46|562.68|560.08|0
1646806990000|2022-03-09 06:23:10|563.56|560.96|563.93|561.33|563.93|561.33|563.56|560.96|0
1646807000000|2022-03-09 06:23:20|564.06|561.46|565.06|562.46|565.06|562.46|564.06|561.46|0
1646807010000|2022-03-09 06:23:30|564.81|562.21|564.68|562.08|565.06|562.46|564.68|562.08|0
1646807020000|2022-03-09 06:23:40|564.81|562.21|565.06|562.46|565.18|562.58|564.81|562.21|0
1646807030000|2022-03-09 06:23:50|564.81|562.21|565.31|562.71|565.31|562.71|564.81|562.21|0
1646807040000|2022-03-09 06:24:00|565.06|562.46|565.18|562.58|565.31|562.71|565.06|562.46|0
1646807050000|2022-03-09 06:24:10|565.43|562.83|565.31|562.71|565.43|562.83|565.31|562.71|0
1646807060000|2022-03-09 06:24:20|565.43|562.83|565.56|562.96|565.68|563.08|565.31|562.71|0
1646807070000|2022-03-09 06:24:30|565.81|563.21|566.06|563.46|566.18|563.58|565.81|563.21|0
1646807080000|2022-03-09 06:24:40|566.18|563.58|566.31|563.71|566.43|563.83|566.18|563.58|0
1646807090000|2022-03-09 06:24:50|566.81|564.21|566.68|564.08|566.81|564.21|566.56|563.96|0
1646807100000|2022-03-09 06:25:00|566.81|564.21|566.81|564.21|566.81|564.21|566.56|563.96|0
1646807110000|2022-03-09 06:25:10|567.06|564.46|566.56|563.96|567.06|564.46|566.56|563.96|0
1646807120000|2022-03-09 06:25:20|566.81|564.21|566.56|563.96|566.81|564.21|566.56|563.96|0
1646807130000|2022-03-09 06:25:30|566.68|564.08|567.06|564.46|567.06|564.46|566.68|564.08|0
1646807140000|2022-03-09 06:25:40|567.18|564.58|567.81|565.21|567.81|565.21|567.18|564.58|0
1646807150000|2022-03-09 06:25:50|567.56|564.96|567.56|564.96|567.56|564.96|567.31|564.71|0
1646807160000|2022-03-09 06:26:00|567.31|564.71|567.43|564.83|567.43|564.83|567.31|564.71|0
1646807170000|2022-03-09 06:26:10|567.81|565.21|567.56|564.96|567.81|565.21|567.56|564.96|0
1646807180000|2022-03-09 06:26:20|567.68|565.08|567.68|565.08|567.81|565.21|567.68|565.08|0
1646807190000|2022-03-09 06:26:30|567.81|565.21|568.06|565.46|568.06|565.46|567.68|565.08|0
1646807200000|2022-03-09 06:26:40|568.68|566.08|568.56|565.96|569.06|566.46|568.56|565.96|0
1646807210000|2022-03-09 06:26:50|568.43|565.83|568.81|566.21|568.81|566.21|568.43|565.83|0
1646807220000|2022-03-09 06:27:00|568.56|565.96|568.56|565.96|568.81|566.21|568.56|565.96|0
1646807230000|2022-03-09 06:27:10|568.06|565.46|566.56|563.96|568.06|565.46|566.56|563.96|0
1646807240000|2022-03-09 06:27:20|567.56|564.96|567.56|564.96|567.56|564.96|567.56|564.96|0
1646807250000|2022-03-09 06:27:30|567.31|564.71|567.31|564.71|567.43|564.83|567.31|564.71|0
1646807260000|2022-03-09 06:27:40|567.06|564.46|567.06|564.46|567.06|564.46|567.06|564.46|0
1646807270000|2022-03-09 06:27:50|566.93|564.33|566.93|564.33|567.18|564.58|566.93|564.33|0
1646807280000|2022-03-09 06:28:00|567.18|564.58|567.31|564.71|567.31|564.71|566.56|563.96|0
1646807290000|2022-03-09 06:28:10|567.06|564.46|566.81|564.21|567.06|564.46|566.81|564.21|0
1646807300000|2022-03-09 06:28:20|566.93|564.33|567.31|564.71|567.31|564.71|566.93|564.33|0
1646807310000|2022-03-09 06:28:30|567.06|564.46|566.81|564.21|567.06|564.46|566.56|563.96|0
1646807320000|2022-03-09 06:28:40|567.06|564.46|567.31|564.71|567.31|564.71|567.06|564.46|0
1646807330000|2022-03-09 06:28:50|566.31|563.71|566.31|563.71|566.31|563.71|566.31|563.71|0
1646807340000|2022-03-09 06:29:00|566.56|563.96|566.18|563.58|566.56|563.96|566.18|563.58|0
1646807350000|2022-03-09 06:29:10|566.31|563.71|565.81|563.21|566.31|563.71|565.81|563.21|0
1646807360000|2022-03-09 06:29:20|565.43|562.83|565.81|563.21|565.81|563.21|565.43|562.83|0
1646807370000|2022-03-09 06:29:30|565.68|563.08|565.81|563.21|565.81|563.21|565.56|562.96|0
1646807380000|2022-03-09 06:29:40|565.56|562.96|564.06|561.46|565.56|562.96|564.06|561.46|0
1646807390000|2022-03-09 06:29:50|564.18|561.58|564.18|561.58|564.18|561.58|564.06|561.46|0
1646807400000|2022-03-09 06:30:00|564.06|561.46|563.31|560.71|564.06|561.46|563.31|560.71|0
1646807410000|2022-03-09 06:30:10|563.81|561.21|563.81|561.21|564.06|561.46|563.81|561.21|0
1646807420000|2022-03-09 06:30:20|563.56|560.96|564.31|561.71|564.68|562.08|563.56|560.96|0
1646807430000|2022-03-09 06:30:30|564.56|561.96|564.81|562.21|564.93|562.33|564.56|561.96|0
1646807440000|2022-03-09 06:30:40|564.56|561.96|564.68|562.08|564.68|562.08|564.56|561.96|0
1646807450000|2022-03-09 06:30:50|564.56|561.96|564.81|562.21|564.81|562.21|564.56|561.96|0
1646807460000|2022-03-09 06:31:00|565.18|562.58|565.31|562.71|565.31|562.71|564.93|562.33|0
1646807470000|2022-03-09 06:31:10|565.18|562.58|565.06|562.46|565.43|562.83|565.06|562.46|0
1646807480000|2022-03-09 06:31:20|565.18|562.58|565.56|562.96|565.68|563.08|565.18|562.58|0
1646807490000|2022-03-09 06:31:30|565.68|563.08|567.18|564.58|567.18|564.58|565.68|563.08|0
1646807500000|2022-03-09 06:31:40|567.31|564.71|567.06|564.46|567.31|564.71|566.81|564.21|0
1646807530000|2022-03-09 06:32:10|566.93|564.33|565.56|562.96|566.93|564.33|565.31|562.71|0
1646807540000|2022-03-09 06:32:20|566.06|563.46|566.18|563.58|566.31|563.71|565.81|563.21|0
1646807550000|2022-03-09 06:32:30|566.31|563.71|565.93|563.33|566.31|563.71|565.93|563.33|0
1646807560000|2022-03-09 06:32:40|565.56|562.96|565.81|563.21|565.81|563.21|565.56|562.96|0
1646807570000|2022-03-09 06:32:50|565.43|562.83|565.06|562.46|565.43|562.83|565.06|562.46|0
1646807580000|2022-03-09 06:33:00|564.31|561.71|564.31|561.71|564.81|562.21|564.31|561.71|0
1646807590000|2022-03-09 06:33:10|564.18|561.58|563.06|560.46|564.18|561.58|563.06|560.46|0
1646807600000|2022-03-09 06:33:20|563.31|560.71|563.06|560.46|563.31|560.71|563.06|560.46|0
1646807610000|2022-03-09 06:33:30|562.68|560.08|562.56|559.96|562.68|560.08|562.56|559.96|0
1646807620000|2022-03-09 06:33:40|562.06|559.46|562.31|559.71|562.31|559.71|562.06|559.46|0
1646807630000|2022-03-09 06:33:50|562.06|559.46|562.18|559.58|562.31|559.71|562.06|559.46|0
1646807640000|2022-03-09 06:34:00|562.43|559.83|562.81|560.21|563.06|560.46|562.43|559.83|0
1646807650000|2022-03-09 06:34:10|561.81|559.21|561.06|558.46|561.81|559.21|561.06|558.46|0
1646807660000|2022-03-09 06:34:20|560.93|558.33|560.06|557.46|560.93|558.33|560.06|557.46|0
1646807670000|2022-03-09 06:34:30|559.93|557.33|559.81|557.21|559.93|557.33|559.56|556.96|0
1646807680000|2022-03-09 06:34:40|559.56|556.96|559.56|556.96|559.81|557.21|559.56|556.96|0
1646807690000|2022-03-09 06:34:50|559.43|556.83|559.56|556.96|559.81|557.21|559.43|556.83|0
1646807700000|2022-03-09 06:35:00|559.68|557.08|559.81|557.21|559.81|557.21|559.56|556.96|0
1646807710000|2022-03-09 06:35:10|559.68|557.08|559.81|557.21|559.81|557.21|559.68|557.08|0
1646807720000|2022-03-09 06:35:20|559.18|556.58|558.43|555.83|559.18|556.58|558.43|555.83|0
1646807730000|2022-03-09 06:35:30|558.06|555.46|557.43|554.83|558.06|555.46|557.18|554.58|0
1646807740000|2022-03-09 06:35:40|558.18|555.58|557.81|555.21|558.18|555.58|557.31|554.71|0
1646807750000|2022-03-09 06:35:50|557.93|555.33|557.81|555.21|557.93|555.33|557.81|555.21|0
1646807760000|2022-03-09 06:36:00|558.18|555.58|558.18|555.58|558.31|555.71|558.18|555.58|0
1646807770000|2022-03-09 06:36:10|558.06|555.46|556.56|553.96|558.06|555.46|556.56|553.96|0
1646807780000|2022-03-09 06:36:20|557.43|554.83|558.43|555.83|558.81|556.21|557.43|554.83|0
1646807790000|2022-03-09 06:36:30|558.56|555.96|559.06|556.46|559.06|556.46|558.56|555.96|0
1646807800000|2022-03-09 06:36:40|559.18|556.58|560.31|557.71|560.31|557.71|559.18|556.58|0
1646807810000|2022-03-09 06:36:50|559.81|557.21|559.93|557.33|560.06|557.46|559.81|557.21|0
1646807820000|2022-03-09 06:37:00|560.06|557.46|560.18|557.58|560.31|557.71|560.06|557.46|0
1646807830000|2022-03-09 06:37:10|558.93|556.33|559.06|556.46|559.06|556.46|558.81|556.21|0
1646807840000|2022-03-09 06:37:20|559.81|557.21|559.56|556.96|559.81|557.21|559.31|556.71|0
1646807850000|2022-03-09 06:37:30|560.31|557.71|560.31|557.71|560.43|557.83|560.06|557.46|0
1646807860000|2022-03-09 06:37:40|560.06|557.46|560.93|558.33|560.93|558.33|560.06|557.46|0
1646807870000|2022-03-09 06:37:50|560.81|558.21|560.68|558.08|561.06|558.46|560.68|558.08|0
1646807880000|2022-03-09 06:38:00|560.31|557.71|561.06|558.46|561.06|558.46|560.31|557.71|0
1646807890000|2022-03-09 06:38:10|560.93|558.33|561.31|558.71|561.31|558.71|560.93|558.33|0
1646807900000|2022-03-09 06:38:20|561.56|558.96|560.68|558.08|561.56|558.96|560.68|558.08|0
1646807910000|2022-03-09 06:38:30|560.56|557.96|560.56|557.96|560.81|558.21|560.56|557.96|0
1646807920000|2022-03-09 06:38:40|561.06|558.46|561.43|558.83|561.43|558.83|561.06|558.46|0
1646807930000|2022-03-09 06:38:50|561.31|558.71|561.56|558.96|561.56|558.96|561.31|558.71|0
1646807940000|2022-03-09 06:39:00|562.06|559.46|564.31|561.71|564.31|561.71|562.06|559.46|0
1646807950000|2022-03-09 06:39:10|563.93|561.33|564.18|561.58|564.18|561.58|563.93|561.33|0
1646807960000|2022-03-09 06:39:20|564.31|561.71|565.06|562.46|565.18|562.58|564.06|561.46|0
1646807970000|2022-03-09 06:39:30|566.18|563.58|566.43|563.83|566.43|563.83|565.81|563.21|0
1646807980000|2022-03-09 06:39:40|566.31|563.71|566.43|563.83|566.43|563.83|566.31|563.71|0
1646807990000|2022-03-09 06:39:50|566.56|563.96|567.06|564.46|567.06|564.46|566.56|563.96|0
1646808000000|2022-03-09 06:40:00|566.81|564.21|567.81|565.21|567.81|565.21|566.81|564.21|0
1646808010000|2022-03-09 06:40:10|568.18|565.58|567.81|565.21|568.31|565.71|567.81|565.21|0
1646808020000|2022-03-09 06:40:20|568.31|565.71|568.06|565.46|568.31|565.71|568.06|565.46|0
1646808030000|2022-03-09 06:40:30|568.43|565.83|568.56|565.96|568.56|565.96|568.43|565.83|0
1646808040000|2022-03-09 06:40:40|568.31|565.71|568.31|565.71|568.56|565.96|568.31|565.71|0
1646808050000|2022-03-09 06:40:50|568.81|566.21|570.68|568.08|570.68|568.08|568.81|566.21|0
1646808060000|2022-03-09 06:41:00|570.56|567.96|569.81|567.21|570.56|567.96|569.56|566.96|0
1646808070000|2022-03-09 06:41:10|569.31|566.71|569.43|566.83|569.43|566.83|569.31|566.71|0
1646808080000|2022-03-09 06:41:20|569.31|566.71|569.06|566.46|569.56|566.96|569.06|566.46|0
1646808090000|2022-03-09 06:41:30|568.81|566.21|568.56|565.96|568.81|566.21|568.56|565.96|0
1646808100000|2022-03-09 06:41:40|568.31|565.71|568.56|565.96|568.56|565.96|568.31|565.71|0
1646808110000|2022-03-09 06:41:50|568.43|565.83|567.31|564.71|568.43|565.83|567.31|564.71|0
1646808120000|2022-03-09 06:42:00|567.18|564.58|567.31|564.71|567.81|565.21|567.18|564.58|0
1646808130000|2022-03-09 06:42:10|567.81|565.21|567.56|564.96|567.81|565.21|567.56|564.96|0
1646808140000|2022-03-09 06:42:20|567.06|564.46|567.56|564.96|568.06|565.46|567.06|564.46|0
1646808150000|2022-03-09 06:42:30|567.31|564.71|567.31|564.71|567.31|564.71|566.93|564.33|0
1646808160000|2022-03-09 06:42:40|567.56|564.96|567.81|565.21|567.81|565.21|567.56|564.96|0
1646808170000|2022-03-09 06:42:50|567.56|564.96|567.43|564.83|567.81|565.21|567.43|564.83|0
1646808180000|2022-03-09 06:43:00|567.56|564.96|567.56|564.96|567.56|564.96|567.56|564.96|0
1646808190000|2022-03-09 06:43:10|567.43|564.83|567.56|564.96|567.81|565.21|567.31|564.71|0
1646808200000|2022-03-09 06:43:20|567.31|564.71|566.56|563.96|567.31|564.71|566.56|563.96|0
1646808210000|2022-03-09 06:43:30|566.68|564.08|568.56|565.96|568.56|565.96|566.56|563.96|0
1646808220000|2022-03-09 06:43:40|568.18|565.58|568.06|565.46|568.31|565.71|568.06|565.46|0
1646808230000|2022-03-09 06:43:50|568.31|565.71|568.81|566.21|568.81|566.21|568.31|565.71|0
1646808240000|2022-03-09 06:44:00|568.56|565.96|569.06|566.46|569.06|566.46|568.31|565.71|0
1646808250000|2022-03-09 06:44:10|569.18|566.58|569.56|566.96|570.06|567.46|569.18|566.58|0
1646808260000|2022-03-09 06:44:20|569.43|566.83|569.56|566.96|569.56|566.96|569.31|566.71|0
1646808270000|2022-03-09 06:44:30|569.43|566.83|569.18|566.58|569.43|566.83|569.18|566.58|0
1646808280000|2022-03-09 06:44:40|569.06|566.46|569.06|566.46|569.31|566.71|569.06|566.46|0
1646808290000|2022-03-09 06:44:50|568.81|566.21|568.56|565.96|569.06|566.46|568.56|565.96|0
1646808300000|2022-03-09 06:45:00|568.68|566.08|569.06|566.46|569.31|566.71|568.68|566.08|0
1646808310000|2022-03-09 06:45:10|569.31|566.71|568.31|565.71|569.31|566.71|568.18|565.58|0
1646808320000|2022-03-09 06:45:20|568.06|565.46|568.56|565.96|568.56|565.96|567.81|565.21|0
1646808330000|2022-03-09 06:45:30|568.43|565.83|568.56|565.96|568.56|565.96|568.31|565.71|0
1646808340000|2022-03-09 06:45:40|568.31|565.71|568.56|565.96|568.56|565.96|568.31|565.71|0
1646808350000|2022-03-09 06:45:50|568.18|565.58|568.56|565.96|568.56|565.96|568.06|565.46|0
1646808360000|2022-03-09 06:46:00|568.31|565.71|568.06|565.46|568.31|565.71|567.93|565.33|0
1646808370000|2022-03-09 06:46:10|568.31|565.71|568.06|565.46|568.31|565.71|568.06|565.46|0
1646808380000|2022-03-09 06:46:20|568.31|565.71|569.56|566.96|569.56|566.96|568.31|565.71|0
1646808390000|2022-03-09 06:46:30|568.81|566.21|569.31|566.71|569.31|566.71|568.81|566.21|0
1646808400000|2022-03-09 06:46:40|568.81|566.21|569.31|566.71|569.31|566.71|568.68|566.08|0
1646808410000|2022-03-09 06:46:50|569.18|566.58|569.31|566.71|569.31|566.71|568.81|566.21|0
1646808420000|2022-03-09 06:47:00|569.18|566.58|569.31|566.71|569.31|566.71|569.18|566.58|0
1646808430000|2022-03-09 06:47:10|569.06|566.46|568.81|566.21|569.06|566.46|568.81|566.21|0
1646808440000|2022-03-09 06:47:20|568.43|565.83|567.81|565.21|568.56|565.96|567.56|564.96|0
1646808450000|2022-03-09 06:47:30|567.56|564.96|567.31|564.71|568.06|565.46|567.31|564.71|0
1646808460000|2022-03-09 06:47:40|567.43|564.83|567.68|565.08|567.81|565.21|567.43|564.83|0
1646808470000|2022-03-09 06:47:50|568.06|565.46|567.81|565.21|568.06|565.46|567.81|565.21|0
1646808480000|2022-03-09 06:48:00|567.56|564.96|568.81|566.21|568.81|566.21|567.56|564.96|0
1646808490000|2022-03-09 06:48:10|568.06|565.46|567.56|564.96|568.43|565.83|567.56|564.96|0
1646808500000|2022-03-09 06:48:20|567.31|564.71|567.31|564.71|567.31|564.71|567.31|564.71|0
1646808520000|2022-03-09 06:48:40|566.93|564.33|566.56|563.96|566.93|564.33|566.43|563.83|0
1646808530000|2022-03-09 06:48:50|566.81|564.21|567.06|564.46|567.06|564.46|566.81|564.21|0
1646808540000|2022-03-09 06:49:00|566.81|564.21|566.56|563.96|566.81|564.21|566.56|563.96|0
1646808550000|2022-03-09 06:49:10|566.43|563.83|566.43|563.83|566.43|563.83|566.43|563.83|0
1646808560000|2022-03-09 06:49:20|570.18|567.58|570.43|567.83|571.05|568.45|570.18|567.58|0
1646808570000|2022-03-09 06:49:30|570.81|568.21|571.05|568.45|571.05|568.45|570.56|567.96|0
1646808580000|2022-03-09 06:49:40|570.92|568.32|570.68|568.08|570.92|568.32|570.68|568.08|0
1646808590000|2022-03-09 06:49:50|570.92|568.32|570.81|568.21|571.55|568.95|570.81|568.21|0
1646808600000|2022-03-09 06:50:00|571.05|568.45|570.31|567.71|571.05|568.45|569.81|567.21|0
1646808610000|2022-03-09 06:50:10|568.31|565.71|568.31|565.71|568.43|565.83|568.18|565.58|0
1646808620000|2022-03-09 06:50:20|567.81|565.21|567.81|565.21|567.81|565.21|567.81|565.21|0
1646808630000|2022-03-09 06:50:30|568.06|565.46|567.81|565.21|568.06|565.46|567.81|565.21|0
1646808640000|2022-03-09 06:50:40|567.56|564.96|567.06|564.46|567.56|564.96|567.06|564.46|0
1646808650000|2022-03-09 06:50:50|566.81|564.21|566.81|564.21|567.06|564.46|566.81|564.21|0
1646808660000|2022-03-09 06:51:00|565.68|563.08|565.56|562.96|565.68|563.08|565.56|562.96|0
1646808670000|2022-03-09 06:51:10|565.43|562.83|564.81|562.21|565.43|562.83|564.81|562.21|0
1646808680000|2022-03-09 06:51:20|564.56|561.96|564.68|562.08|564.81|562.21|564.56|561.96|0
1646808690000|2022-03-09 06:51:30|564.31|561.71|564.06|561.46|564.43|561.83|564.06|561.46|0
1646808700000|2022-03-09 06:51:40|564.31|561.71|564.81|562.21|565.06|562.46|564.31|561.71|0
1646808710000|2022-03-09 06:51:50|565.06|562.46|564.93|562.33|565.06|562.46|564.93|562.33|0
1646808720000|2022-03-09 06:52:00|564.81|562.21|564.56|561.96|564.81|562.21|564.31|561.71|0
1646808730000|2022-03-09 06:52:10|564.31|561.71|564.31|561.71|564.31|561.71|564.06|561.46|0
1646808750000|2022-03-09 06:52:30|564.06|561.46|564.31|561.71|564.31|561.71|564.06|561.46|0
1646808760000|2022-03-09 06:52:40|564.06|561.46|562.68|560.08|564.06|561.46|562.68|560.08|0
1646808770000|2022-03-09 06:52:50|562.31|559.71|560.93|558.33|562.31|559.71|560.93|558.33|0
1646808780000|2022-03-09 06:53:00|561.31|558.71|560.81|558.21|561.31|558.71|560.81|558.21|0
1646808790000|2022-03-09 06:53:10|560.56|557.96|560.56|557.96|560.56|557.96|560.31|557.71|0
1646808800000|2022-03-09 06:53:20|561.06|558.46|561.31|558.71|561.31|558.71|561.06|558.46|0
1646808810000|2022-03-09 06:53:30|561.81|559.21|561.81|559.21|562.06|559.46|561.81|559.21|0
1646808820000|2022-03-09 06:53:40|561.18|558.58|561.81|559.21|562.06|559.46|561.06|558.46|0
1646808830000|2022-03-09 06:53:50|562.06|559.46|562.18|559.58|562.43|559.83|562.06|559.46|0
1646808840000|2022-03-09 06:54:00|562.56|559.96|562.18|559.58|562.56|559.96|562.18|559.58|0
1646808850000|2022-03-09 06:54:10|562.31|559.71|562.56|559.96|562.56|559.96|562.31|559.71|0
1646808860000|2022-03-09 06:54:20|562.68|560.08|562.18|559.58|562.68|560.08|562.06|559.46|0
1646808870000|2022-03-09 06:54:30|561.81|559.21|561.81|559.21|562.06|559.46|561.81|559.21|0
1646808880000|2022-03-09 06:54:40|562.31|559.71|562.18|559.58|562.31|559.71|561.93|559.33|0
1646808890000|2022-03-09 06:54:50|562.31|559.71|562.93|560.33|562.93|560.33|562.31|559.71|0
1646808900000|2022-03-09 06:55:00|563.81|561.21|563.31|560.71|563.81|561.21|563.31|560.71|0
1646808910000|2022-03-09 06:55:10|563.06|560.46|563.06|560.46|563.06|560.46|563.06|560.46|0
1646808920000|2022-03-09 06:55:20|563.18|560.58|563.31|560.71|563.31|560.71|563.18|560.58|0
1646808930000|2022-03-09 06:55:30|563.18|560.58|562.93|560.33|563.43|560.83|562.93|560.33|0
1646808940000|2022-03-09 06:55:40|562.68|560.08|563.18|560.58|563.31|560.71|562.68|560.08|0
1646808950000|2022-03-09 06:55:50|563.31|560.71|562.31|559.71|563.31|560.71|562.31|559.71|0
1646808960000|2022-03-09 06:56:00|562.06|559.46|561.81|559.21|562.31|559.71|561.81|559.21|0
1646808970000|2022-03-09 06:56:10|562.31|559.71|561.56|558.96|562.31|559.71|561.56|558.96|0
1646808980000|2022-03-09 06:56:20|561.81|559.21|561.93|559.33|561.93|559.33|561.56|558.96|0
1646808990000|2022-03-09 06:56:30|562.06|559.46|562.93|560.33|562.93|560.33|562.06|559.46|0
1646809000000|2022-03-09 06:56:40|562.81|560.21|562.93|560.33|562.93|560.33|562.81|560.21|0
1646809010000|2022-03-09 06:56:50|563.06|560.46|562.56|559.96|563.06|560.46|562.43|559.83|0
1646809020000|2022-03-09 06:57:00|562.06|559.46|561.56|558.96|562.06|559.46|561.56|558.96|0
1646809030000|2022-03-09 06:57:10|561.81|559.21|561.56|558.96|561.81|559.21|561.56|558.96|0
1646809040000|2022-03-09 06:57:20|561.81|559.21|561.81|559.21|561.81|559.21|561.56|558.96|0
1646809050000|2022-03-09 06:57:30|562.06|559.46|562.06|559.46|562.06|559.46|562.06|559.46|0
1646809060000|2022-03-09 06:57:40|561.93|559.33|561.68|559.08|561.93|559.33|561.68|559.08|0
1646809070000|2022-03-09 06:57:50|562.06|559.46|561.56|558.96|562.06|559.46|561.56|558.96|0
1646809080000|2022-03-09 06:58:00|561.43|558.83|561.31|558.71|561.43|558.83|561.31|558.71|0
1646809090000|2022-03-09 06:58:10|560.93|558.33|561.06|558.46|561.06|558.46|560.56|557.96|0
1646809100000|2022-03-09 06:58:20|560.56|557.96|561.06|558.46|561.06|558.46|560.56|557.96|0
1646809110000|2022-03-09 06:58:30|560.81|558.21|560.31|557.71|560.81|558.21|560.31|557.71|0
1646809120000|2022-03-09 06:58:40|560.43|557.83|560.31|557.71|560.43|557.83|560.06|557.46|0
1646809130000|2022-03-09 06:58:50|560.81|558.21|560.43|557.83|560.81|558.21|560.43|557.83|0
1646809140000|2022-03-09 06:59:00|560.56|557.96|561.81|559.21|561.81|559.21|560.56|557.96|0
1646809150000|2022-03-09 06:59:10|562.31|559.71|562.81|560.21|562.81|560.21|562.06|559.46|0
1646809160000|2022-03-09 06:59:20|563.06|560.46|562.31|559.71|563.06|560.46|562.31|559.71|0
1646809170000|2022-03-09 06:59:30|562.06|559.46|562.06|559.46|562.18|559.58|562.06|559.46|0
1646809180000|2022-03-09 06:59:40|561.81|559.21|562.06|559.46|562.06|559.46|561.81|559.21|0
1646809190000|2022-03-09 06:59:50|562.56|559.96|562.56|559.96|562.56|559.96|562.31|559.71|0
1646809200000|2022-03-09 07:00:00|561.43|558.83|560.81|558.21|561.43|558.83|560.81|558.21|0
1646809210000|2022-03-09 07:00:10|561.81|559.21|562.31|559.71|562.31|559.71|561.56|558.96|0
1646809220000|2022-03-09 07:00:20|563.31|560.71|563.31|560.71|563.31|560.71|563.06|560.46|0
1646809230000|2022-03-09 07:00:30|563.56|560.96|564.56|561.96|564.56|561.96|563.56|560.96|0
1646809240000|2022-03-09 07:00:40|564.81|562.21|565.31|562.71|565.43|562.83|564.81|562.21|0
1646809250000|2022-03-09 07:00:50|565.81|563.21|565.56|562.96|565.81|563.21|565.56|562.96|0
1646809260000|2022-03-09 07:01:00|565.81|563.21|566.81|564.21|566.93|564.33|565.81|563.21|0
1646809270000|2022-03-09 07:01:10|567.18|564.58|567.31|564.71|567.56|564.96|567.06|564.46|0
1646809280000|2022-03-09 07:01:20|567.18|564.58|567.43|564.83|567.43|564.83|567.06|564.46|0
1646809290000|2022-03-09 07:01:30|567.56|564.96|567.06|564.46|567.56|564.96|567.06|564.46|0
1646809300000|2022-03-09 07:01:40|567.56|564.96|567.56|564.96|568.06|565.46|567.56|564.96|0
1646809310000|2022-03-09 07:01:50|567.81|565.21|567.56|564.96|567.81|565.21|567.31|564.71|0
1646809320000|2022-03-09 07:02:00|567.06|564.46|567.31|564.71|567.31|564.71|567.06|564.46|0
1646809330000|2022-03-09 07:02:10|567.18|564.58|567.81|565.21|567.93|565.33|567.18|564.58|0
1646809340000|2022-03-09 07:02:20|567.56|564.96|567.56|564.96|567.81|565.21|567.56|564.96|0
1646809350000|2022-03-09 07:02:30|568.93|566.33|570.06|567.46|570.31|567.71|568.93|566.33|0
1646809360000|2022-03-09 07:02:40|570.31|567.71|570.31|567.71|570.31|567.71|570.31|567.71|0
1646809370000|2022-03-09 07:02:50|570.18|567.58|570.06|567.46|570.18|567.58|569.93|567.33|0
1646809380000|2022-03-09 07:03:00|569.93|567.33|568.31|565.71|569.93|567.33|567.93|565.33|0
1646809390000|2022-03-09 07:03:10|568.56|565.96|568.31|565.71|568.56|565.96|568.06|565.46|0
1646809400000|2022-03-09 07:03:20|568.06|565.46|567.93|565.33|568.18|565.58|567.68|565.08|0
1646809410000|2022-03-09 07:03:30|567.81|565.21|565.68|563.08|567.81|565.21|565.68|563.08|0
1646809420000|2022-03-09 07:03:40|565.31|562.71|565.56|562.96|565.56|562.96|565.31|562.71|0
1646809430000|2022-03-09 07:03:50|565.43|562.83|565.06|562.46|565.43|562.83|565.06|562.46|0
1646809440000|2022-03-09 07:04:00|564.81|562.21|564.31|561.71|564.81|562.21|564.31|561.71|0
1646809450000|2022-03-09 07:04:10|564.18|561.58|564.81|562.21|564.81|562.21|564.18|561.58|0
1646809460000|2022-03-09 07:04:20|564.43|561.83|564.31|561.71|564.56|561.96|564.31|561.71|0
1646809470000|2022-03-09 07:04:30|564.06|561.46|563.93|561.33|564.06|561.46|563.93|561.33|0
1646809480000|2022-03-09 07:04:40|564.43|561.83|564.93|562.33|565.31|562.71|564.18|561.58|0
1646809490000|2022-03-09 07:04:50|564.81|562.21|564.31|561.71|565.06|562.46|564.31|561.71|0
1646809500000|2022-03-09 07:05:00|563.81|561.21|562.56|559.96|563.81|561.21|562.56|559.96|0
1646809510000|2022-03-09 07:05:10|562.43|559.83|562.18|559.58|562.43|559.83|562.06|559.46|0
1646809520000|2022-03-09 07:05:20|562.31|559.71|562.31|559.71|562.31|559.71|561.81|559.21|0
1646809530000|2022-03-09 07:05:30|562.06|559.46|560.18|557.58|562.31|559.71|560.18|557.58|0
1646809540000|2022-03-09 07:05:40|560.06|557.46|560.06|557.46|560.06|557.46|559.68|557.08|0
1646809550000|2022-03-09 07:05:50|559.56|556.96|560.68|558.08|560.81|558.21|559.56|556.96|0
1646809560000|2022-03-09 07:06:00|560.31|557.71|559.68|557.08|560.31|557.71|559.06|556.46|0
1646809570000|2022-03-09 07:06:10|560.06|557.46|559.56|556.96|560.06|557.46|559.56|556.96|0
1646809580000|2022-03-09 07:06:20|559.81|557.21|560.56|557.96|560.56|557.96|559.81|557.21|0
1646809590000|2022-03-09 07:06:30|561.06|558.46|560.31|557.71|561.06|558.46|560.31|557.71|0
1646809600000|2022-03-09 07:06:40|560.18|557.58|559.81|557.21|560.18|557.58|559.56|556.96|0
1646809610000|2022-03-09 07:06:50|559.31|556.71|559.31|556.71|559.31|556.71|559.18|556.58|0
1646809620000|2022-03-09 07:07:00|559.43|556.83|559.56|556.96|559.56|556.96|559.18|556.58|0
1646809640000|2022-03-09 07:07:20|559.68|557.08|559.06|556.46|559.68|557.08|559.06|556.46|0
1646809650000|2022-03-09 07:07:30|559.31|556.71|558.56|555.96|559.31|556.71|558.56|555.96|0
1646809660000|2022-03-09 07:07:40|558.06|555.46|558.06|555.46|558.06|555.46|557.31|554.71|0
1646809670000|2022-03-09 07:07:50|557.93|555.33|558.93|556.33|558.93|556.33|557.81|555.21|0
1646809680000|2022-03-09 07:08:00|559.06|556.46|558.81|556.21|559.06|556.46|558.56|555.96|0
1646809690000|2022-03-09 07:08:10|559.31|556.71|560.06|557.46|560.06|557.46|559.06|556.46|0
1646809700000|2022-03-09 07:08:20|559.43|556.83|558.31|555.71|559.56|556.96|558.31|555.71|0
1646809710000|2022-03-09 07:08:30|558.18|555.58|558.56|555.96|558.56|555.96|558.06|555.46|0
1646809720000|2022-03-09 07:08:40|558.31|555.71|558.81|556.21|559.06|556.46|558.31|555.71|0
1646809730000|2022-03-09 07:08:50|558.56|555.96|559.56|556.96|559.56|556.96|558.43|555.83|0
1646809740000|2022-03-09 07:09:00|559.31|556.71|559.06|556.46|559.31|556.71|558.81|556.21|0
1646809750000|2022-03-09 07:09:10|559.31|556.71|559.93|557.33|559.93|557.33|559.31|556.71|0
1646809760000|2022-03-09 07:09:20|559.18|556.58|559.18|556.58|559.31|556.71|559.18|556.58|0
1646809770000|2022-03-09 07:09:30|559.31|556.71|559.31|556.71|559.31|556.71|559.06|556.46|0
1646809780000|2022-03-09 07:09:40|559.43|556.83|559.81|557.21|559.81|557.21|559.06|556.46|0
1646809790000|2022-03-09 07:09:50|559.68|557.08|558.81|556.21|559.68|557.08|558.81|556.21|0
1646809800000|2022-03-09 07:10:00|558.56|555.96|558.68|556.08|558.68|556.08|558.06|555.46|0
1646809810000|2022-03-09 07:10:10|558.31|555.71|557.93|555.33|558.56|555.96|557.93|555.33|0
1646809820000|2022-03-09 07:10:20|557.81|555.21|557.81|555.21|558.31|555.71|557.81|555.21|0
1646809830000|2022-03-09 07:10:30|557.43|554.83|557.68|555.08|557.93|555.33|557.43|554.83|0
1646809840000|2022-03-09 07:10:40|557.56|554.96|557.81|555.21|557.93|555.33|557.56|554.96|0
1646809850000|2022-03-09 07:10:50|558.06|555.46|557.81|555.21|558.06|555.46|557.81|555.21|0
1646809860000|2022-03-09 07:11:00|558.06|555.46|558.06|555.46|558.06|555.46|557.81|555.21|0
1646809870000|2022-03-09 07:11:10|557.93|555.33|558.06|555.46|558.18|555.58|557.93|555.33|0
1646809880000|2022-03-09 07:11:20|557.81|555.21|557.81|555.21|558.06|555.46|557.81|555.21|0
1646809890000|2022-03-09 07:11:30|557.93|555.33|557.56|554.96|557.93|555.33|557.56|554.96|0
1646809900000|2022-03-09 07:11:40|557.31|554.71|557.81|555.21|557.81|555.21|557.31|554.71|0
1646809910000|2022-03-09 07:11:50|558.06|555.46|558.31|555.71|558.31|555.71|558.06|555.46|0
1646809920000|2022-03-09 07:12:00|558.56|555.96|557.56|554.96|558.56|555.96|557.56|554.96|0
1646809930000|2022-03-09 07:12:10|557.31|554.71|557.68|555.08|557.68|555.08|557.18|554.58|0
1646809940000|2022-03-09 07:12:20|557.43|554.83|559.56|556.96|559.56|556.96|557.43|554.83|0
1646809950000|2022-03-09 07:12:30|559.06|556.46|559.06|556.46|559.06|556.46|558.81|556.21|0
1646809960000|2022-03-09 07:12:40|559.31|556.71|559.31|556.71|559.81|557.21|559.31|556.71|0
1646809970000|2022-03-09 07:12:50|560.06|557.46|559.56|556.96|560.06|557.46|559.31|556.71|0
1646809980000|2022-03-09 07:13:00|559.31|556.71|560.06|557.46|560.06|557.46|559.31|556.71|0
1646809990000|2022-03-09 07:13:10|559.56|556.96|559.56|556.96|559.56|556.96|559.06|556.46|0
1646810000000|2022-03-09 07:13:20|559.81|557.21|559.56|556.96|559.81|557.21|559.56|556.96|0
1646810010000|2022-03-09 07:13:30|559.81|557.21|559.68|557.08|559.81|557.21|559.68|557.08|0
1646810020000|2022-03-09 07:13:40|560.18|557.58|559.56|556.96|560.31|557.71|559.56|556.96|0
1646810030000|2022-03-09 07:13:50|559.31|556.71|559.06|556.46|559.31|556.71|559.06|556.46|0
1646810040000|2022-03-09 07:14:00|558.93|556.33|557.18|554.58|558.93|556.33|556.68|554.08|0
1646810050000|2022-03-09 07:14:10|557.43|554.83|556.81|554.21|557.43|554.83|556.81|554.21|0
1646810060000|2022-03-09 07:14:20|556.68|554.08|558.31|555.71|558.43|555.83|556.68|554.08|0
1646810070000|2022-03-09 07:14:30|558.68|556.08|559.56|556.96|559.56|556.96|558.68|556.08|0
1646810080000|2022-03-09 07:14:40|560.06|557.46|559.31|556.71|560.06|557.46|559.31|556.71|0
1646810090000|2022-03-09 07:14:50|559.06|556.46|558.81|556.21|559.06|556.46|558.81|556.21|0
1646810100000|2022-03-09 07:15:00|559.06|556.46|558.18|555.58|559.06|556.46|557.31|554.71|0
1646810110000|2022-03-09 07:15:10|557.81|555.21|557.56|554.96|557.81|555.21|557.56|554.96|0
1646810120000|2022-03-09 07:15:20|557.06|554.46|556.81|554.21|557.06|554.46|556.81|554.21|0
1646810130000|2022-03-09 07:15:30|557.31|554.71|556.06|553.46|557.93|555.33|556.06|553.46|0
1646810140000|2022-03-09 07:15:40|557.06|554.46|557.93|555.33|557.93|555.33|557.06|554.46|0
1646810150000|2022-03-09 07:15:50|558.93|556.33|558.93|556.33|558.93|556.33|558.43|555.83|0
1646810160000|2022-03-09 07:16:00|557.56|554.96|557.06|554.46|557.93|555.33|557.06|554.46|0
1646810170000|2022-03-09 07:16:10|556.81|554.21|556.18|553.58|556.81|554.21|556.18|553.58|0
1646810180000|2022-03-09 07:16:20|555.68|553.08|556.06|553.46|556.18|553.58|555.18|552.58|0
1646810190000|2022-03-09 07:16:30|555.56|552.96|555.93|553.33|555.93|553.33|555.56|552.96|0
1646810200000|2022-03-09 07:16:40|555.43|552.83|555.56|552.96|555.56|552.96|555.43|552.83|0
1646810210000|2022-03-09 07:16:50|556.31|553.71|556.43|553.83|556.43|553.83|555.93|553.33|0
1646810220000|2022-03-09 07:17:00|556.06|553.46|556.06|553.46|556.81|554.21|556.06|553.46|0
1646810230000|2022-03-09 07:17:10|556.81|554.21|556.56|553.96|556.81|554.21|556.06|553.46|0
1646810240000|2022-03-09 07:17:20|555.56|552.96|556.31|553.71|556.56|553.96|555.56|552.96|0
1646810250000|2022-03-09 07:17:30|556.81|554.21|556.56|553.96|556.81|554.21|556.31|553.71|0
1646810260000|2022-03-09 07:17:40|556.31|553.71|556.56|553.96|556.56|553.96|556.06|553.46|0
1646810270000|2022-03-09 07:17:50|556.31|553.71|556.56|553.96|556.56|553.96|556.31|553.71|0
1646810280000|2022-03-09 07:18:00|556.18|553.58|555.56|552.96|556.18|553.58|555.56|552.96|0
1646810290000|2022-03-09 07:18:10|555.68|553.08|555.81|553.21|556.06|553.46|555.68|553.08|0
1646810300000|2022-03-09 07:18:20|556.06|553.46|555.56|552.96|556.06|553.46|555.56|552.96|0
1646810310000|2022-03-09 07:18:30|555.06|552.46|555.56|552.96|555.56|552.96|555.06|552.46|0
1646810320000|2022-03-09 07:18:40|555.43|552.83|554.81|552.21|555.43|552.83|554.81|552.21|0
1646810330000|2022-03-09 07:18:50|555.06|552.46|554.93|552.33|555.06|552.46|554.31|551.71|0
1646810340000|2022-03-09 07:19:00|554.81|552.21|554.93|552.33|555.43|552.83|554.81|552.21|0
1646810350000|2022-03-09 07:19:10|555.18|552.58|554.93|552.33|555.18|552.58|554.56|551.96|0
1646810360000|2022-03-09 07:19:20|554.81|552.21|554.43|551.83|555.06|552.46|554.43|551.83|0
1646810370000|2022-03-09 07:19:30|554.31|551.71|554.18|551.58|554.43|551.83|554.18|551.58|0
1646810380000|2022-03-09 07:19:40|554.31|551.71|554.06|551.46|554.43|551.83|554.06|551.46|0
1646810390000|2022-03-09 07:19:50|553.81|551.21|554.18|551.58|554.68|552.08|553.81|551.21|0
1646810400000|2022-03-09 07:20:00|553.93|551.33|553.93|551.33|554.18|551.58|553.81|551.21|0
1646810410000|2022-03-09 07:20:10|553.81|551.21|554.56|551.96|554.56|551.96|553.81|551.21|0
1646810420000|2022-03-09 07:20:20|554.81|552.21|554.81|552.21|554.93|552.33|554.68|552.08|0
1646810430000|2022-03-09 07:20:30|554.31|551.71|554.56|551.96|554.56|551.96|553.68|551.08|0
1646810440000|2022-03-09 07:20:40|554.31|551.71|553.18|550.58|554.31|551.71|553.18|550.58|0
1646810450000|2022-03-09 07:20:50|553.56|550.96|554.56|551.96|554.56|551.96|553.56|550.96|0
1646810460000|2022-03-09 07:21:00|554.18|551.58|553.56|550.96|554.18|551.58|553.06|550.46|0
1646810470000|2022-03-09 07:21:10|553.93|551.33|553.68|551.08|554.18|551.58|553.68|551.08|0
1646810480000|2022-03-09 07:21:20|553.93|551.33|553.93|551.33|554.31|551.71|553.93|551.33|0
1646810490000|2022-03-09 07:21:30|554.06|551.46|554.93|552.33|554.93|552.33|554.06|551.46|0
1646810500000|2022-03-09 07:21:40|554.81|552.21|555.06|552.46|555.06|552.46|554.56|551.96|0
1646810510000|2022-03-09 07:21:50|554.31|551.71|554.68|552.08|554.68|552.08|554.31|551.71|0
1646810520000|2022-03-09 07:22:00|554.81|552.21|554.43|551.83|555.06|552.46|554.31|551.71|0
1646810530000|2022-03-09 07:22:10|554.31|551.71|554.06|551.46|554.31|551.71|554.06|551.46|0
1646810540000|2022-03-09 07:22:20|553.93|551.33|553.81|551.21|554.18|551.58|553.81|551.21|0
1646810550000|2022-03-09 07:22:30|553.43|550.83|553.93|551.33|553.93|551.33|553.43|550.83|0
1646810560000|2022-03-09 07:22:40|553.56|550.96|554.31|551.71|554.31|551.71|553.56|550.96|0
1646810570000|2022-03-09 07:22:50|554.56|551.96|554.68|552.08|554.68|552.08|554.56|551.96|0
1646810580000|2022-03-09 07:23:00|554.81|552.21|554.31|551.71|554.81|552.21|554.06|551.46|0
1646810590000|2022-03-09 07:23:10|554.56|551.96|554.06|551.46|554.56|551.96|553.81|551.21|0
1646810600000|2022-03-09 07:23:20|553.93|551.33|553.68|551.08|554.43|551.83|553.68|551.08|0
1646810610000|2022-03-09 07:23:30|553.31|550.71|553.56|550.96|553.56|550.96|553.18|550.58|0
1646810620000|2022-03-09 07:23:40|553.81|551.21|553.43|550.83|553.93|551.33|553.43|550.83|0
1646810630000|2022-03-09 07:23:50|553.18|550.58|553.06|550.46|553.18|550.58|552.93|550.33|0
1646810640000|2022-03-09 07:24:00|552.93|550.33|551.81|549.21|552.93|550.33|551.81|549.21|0
1646810650000|2022-03-09 07:24:10|552.43|549.83|551.93|549.33|552.43|549.83|551.93|549.33|0
1646810660000|2022-03-09 07:24:20|552.18|549.58|552.06|549.46|552.18|549.58|551.93|549.33|0
1646810670000|2022-03-09 07:24:30|552.43|549.83|552.18|549.58|552.43|549.83|552.18|549.58|0
1646810680000|2022-03-09 07:24:40|553.06|550.46|551.93|549.33|553.06|550.46|551.93|549.33|0
1646810690000|2022-03-09 07:24:50|551.81|549.21|552.18|549.58|552.31|549.71|551.81|549.21|0
1646810700000|2022-03-09 07:25:00|552.81|550.21|552.81|550.21|552.81|550.21|552.43|549.83|0
1646810710000|2022-03-09 07:25:10|552.93|550.33|552.06|549.46|552.93|550.33|552.06|549.46|0
1646810720000|2022-03-09 07:25:20|552.18|549.58|551.68|549.08|552.18|549.58|551.68|549.08|0
1646810730000|2022-03-09 07:25:30|551.43|548.83|552.18|549.58|552.18|549.58|551.43|548.83|0
1646810740000|2022-03-09 07:25:40|549.93|547.33|550.43|547.83|550.93|548.33|549.93|547.33|0
1646810750000|2022-03-09 07:25:50|551.43|548.83|550.93|548.33|551.68|549.08|550.93|548.33|0
1646810760000|2022-03-09 07:26:00|551.31|548.71|550.93|548.33|551.31|548.71|550.81|548.21|0
1646810770000|2022-03-09 07:26:10|550.31|547.71|548.93|546.33|550.31|547.71|548.93|546.33|0
1646810780000|2022-03-09 07:26:20|548.68|546.08|547.93|545.33|548.68|546.08|547.93|545.33|0
1646810790000|2022-03-09 07:26:30|547.81|545.21|549.18|546.58|549.18|546.58|547.81|545.21|0
1646810800000|2022-03-09 07:26:40|549.43|546.83|549.18|546.58|549.43|546.83|549.18|546.58|0
1646810810000|2022-03-09 07:26:50|548.93|546.33|549.56|546.96|549.56|546.96|548.93|546.33|0
1646810820000|2022-03-09 07:27:00|549.68|547.08|549.93|547.33|549.93|547.33|549.56|546.96|0
1646810830000|2022-03-09 07:27:10|549.81|547.21|549.18|546.58|549.81|547.21|549.18|546.58|0
1646810840000|2022-03-09 07:27:20|549.06|546.46|548.18|545.58|549.06|546.46|548.18|545.58|0
1646810850000|2022-03-09 07:27:30|547.93|545.33|544.56|541.96|547.93|545.33|544.56|541.96|0
1646810860000|2022-03-09 07:27:40|544.81|542.21|543.43|540.83|544.81|542.21|543.43|540.83|0
1646810870000|2022-03-09 07:27:50|542.81|540.21|542.56|539.96|543.43|540.83|542.56|539.96|0
1646810880000|2022-03-09 07:28:00|542.43|539.83|540.93|538.33|542.43|539.83|540.93|538.33|0
1646810890000|2022-03-09 07:28:10|540.43|537.83|540.43|537.83|540.93|538.33|540.31|537.71|0
1646810900000|2022-03-09 07:28:20|540.93|538.33|539.93|537.33|540.93|538.33|539.43|536.83|0
1646810910000|2022-03-09 07:28:30|540.31|537.71|539.68|537.08|540.31|537.71|539.31|536.71|0
1646810920000|2022-03-09 07:28:40|539.56|536.96|539.56|536.96|539.68|537.08|539.43|536.83|0
1646810930000|2022-03-09 07:28:50|539.93|537.33|538.81|536.21|539.93|537.33|538.81|536.21|0
1646810940000|2022-03-09 07:29:00|538.93|536.33|539.18|536.58|539.93|537.33|538.93|536.33|0
1646810950000|2022-03-09 07:29:10|538.93|536.33|538.93|536.33|538.93|536.33|537.43|534.83|0
1646810960000|2022-03-09 07:29:20|538.81|536.21|538.18|535.58|539.18|536.58|537.81|535.21|0
1646810970000|2022-03-09 07:29:30|537.93|535.33|538.18|535.58|538.18|535.58|537.43|534.83|0
1646810980000|2022-03-09 07:29:40|538.68|536.08|538.18|535.58|538.93|536.33|538.18|535.58|0
1646810990000|2022-03-09 07:29:50|538.43|535.83|538.18|535.58|538.68|536.08|537.68|535.08|0
1646811000000|2022-03-09 07:30:00|539.18|536.58|537.56|534.96|540.18|537.58|537.56|534.96|0
1646811010000|2022-03-09 07:30:10|537.43|534.83|537.68|535.08|538.43|535.83|537.43|534.83|0
1646811020000|2022-03-09 07:30:20|537.56|534.96|536.81|534.21|538.56|535.96|536.81|534.21|0
1646811030000|2022-03-09 07:30:30|536.68|534.08|536.56|533.96|536.93|534.33|536.56|533.96|0
1646811040000|2022-03-09 07:30:40|535.81|533.21|537.18|534.58|537.68|535.08|535.81|533.21|0
1646811050000|2022-03-09 07:30:50|538.18|535.58|539.8|537.2|539.92|537.32|538.18|535.58|0
1646811060000|2022-03-09 07:31:00|539.92|537.32|539.93|537.33|540.42|537.82|539.68|537.08|0
1646811070000|2022-03-09 07:31:10|540.06|537.46|539.81|537.21|540.56|537.96|539.43|536.83|0
1646811080000|2022-03-09 07:31:20|539.43|536.83|537.93|535.33|539.43|536.83|537.93|535.33|0
1646811090000|2022-03-09 07:31:30|538.43|535.83|540.18|537.58|540.18|537.58|538.43|535.83|0
1646811100000|2022-03-09 07:31:40|540.56|537.96|540.18|537.58|540.68|538.08|539.93|537.33|0
1646811110000|2022-03-09 07:31:50|540.68|538.08|540.56|537.96|541.06|538.46|540.43|537.83|0
1646811120000|2022-03-09 07:32:00|540.68|538.08|541.06|538.46|541.18|538.58|540.43|537.83|0
1646811130000|2022-03-09 07:32:10|540.43|537.83|540.56|537.96|540.93|538.33|540.43|537.83|0
1646811140000|2022-03-09 07:32:20|540.68|538.08|541.18|538.58|541.43|538.83|540.68|538.08|0
1646811150000|2022-03-09 07:32:30|541.43|538.83|542.43|539.83|542.68|540.08|541.43|538.83|0
1646811160000|2022-03-09 07:32:40|542.68|540.08|542.31|539.71|542.68|540.08|542.06|539.46|0
1646811170000|2022-03-09 07:32:50|542.06|539.46|542.18|539.58|542.56|539.96|542.06|539.46|0
1646811180000|2022-03-09 07:33:00|542.43|539.83|542.68|540.08|542.68|540.08|542.31|539.71|0
1646811190000|2022-03-09 07:33:10|542.81|540.21|543.18|540.58|543.43|540.83|542.81|540.21|0
1646811200000|2022-03-09 07:33:20|543.06|540.46|543.56|540.96|543.93|541.33|542.43|539.83|0
1646811210000|2022-03-09 07:33:30|543.18|540.58|543.31|540.71|543.31|540.71|543.18|540.58|0
1646811220000|2022-03-09 07:33:40|543.81|541.21|543.93|541.33|543.93|541.33|543.43|540.83|0
1646811230000|2022-03-09 07:33:50|543.81|541.21|544.06|541.46|544.43|541.83|543.81|541.21|0
1646811240000|2022-03-09 07:34:00|543.68|541.08|543.68|541.08|543.93|541.33|543.43|540.83|0
1646811250000|2022-03-09 07:34:10|543.43|540.83|542.93|540.33|543.43|540.83|542.06|539.46|0
1646811260000|2022-03-09 07:34:20|542.68|540.08|541.43|538.83|542.68|540.08|541.43|538.83|0
1646811270000|2022-03-09 07:34:30|541.68|539.08|541.81|539.21|541.81|539.21|541.43|538.83|0
1646811280000|2022-03-09 07:34:40|541.93|539.33|541.43|538.83|541.93|539.33|541.31|538.71|0
1646811290000|2022-03-09 07:34:50|541.68|539.08|541.43|538.83|541.93|539.33|541.43|538.83|0
1646811300000|2022-03-09 07:35:00|541.31|538.71|542.56|539.96|542.81|540.21|541.31|538.71|0
1646811310000|2022-03-09 07:35:10|542.93|540.33|542.68|540.08|542.93|540.33|542.43|539.83|0
1646811320000|2022-03-09 07:35:20|542.93|540.33|543.68|541.08|543.68|541.08|542.93|540.33|0
1646811330000|2022-03-09 07:35:30|543.18|540.58|542.68|540.08|543.43|540.83|542.68|540.08|0
1646811340000|2022-03-09 07:35:40|542.93|540.33|541.93|539.33|543.06|540.46|541.93|539.33|0
1646811350000|2022-03-09 07:35:50|542.06|539.46|542.43|539.83|542.43|539.83|542.06|539.46|0
1646811360000|2022-03-09 07:36:00|542.68|540.08|541.93|539.33|542.68|540.08|541.93|539.33|0
1646811370000|2022-03-09 07:36:10|542.43|539.83|543.81|541.21|543.81|541.21|542.43|539.83|0
1646811380000|2022-03-09 07:36:20|542.81|540.21|541.81|539.21|543.18|540.58|541.81|539.21|0
1646811390000|2022-03-09 07:36:30|541.56|538.96|542.18|539.58|542.18|539.58|541.56|538.96|0
1646811400000|2022-03-09 07:36:40|541.18|538.58|542.43|539.83|542.43|539.83|541.18|538.58|0
1646811410000|2022-03-09 07:36:50|542.81|540.21|542.56|539.96|542.81|540.21|541.93|539.33|0
1646811420000|2022-03-09 07:37:00|542.81|540.21|543.31|540.71|543.56|540.96|542.81|540.21|0
1646811430000|2022-03-09 07:37:10|543.18|540.58|543.18|540.58|543.81|541.21|543.18|540.58|0
1646811440000|2022-03-09 07:37:20|542.81|540.21|542.18|539.58|542.81|540.21|542.18|539.58|0
1646811450000|2022-03-09 07:37:30|542.43|539.83|542.56|539.96|542.56|539.96|542.18|539.58|0
1646811460000|2022-03-09 07:37:40|542.18|539.58|542.31|539.71|542.43|539.83|541.93|539.33|0
1646811470000|2022-03-09 07:37:50|542.18|539.58|542.43|539.83|542.43|539.83|542.18|539.58|0
1646811480000|2022-03-09 07:38:00|542.18|539.58|542.31|539.71|542.68|540.08|542.18|539.58|0
1646811490000|2022-03-09 07:38:10|542.68|540.08|542.43|539.83|542.68|540.08|542.31|539.71|0
1646811500000|2022-03-09 07:38:20|542.31|539.71|542.68|540.08|543.43|540.83|542.31|539.71|0
1646811510000|2022-03-09 07:38:30|542.56|539.96|542.81|540.21|542.81|540.21|542.56|539.96|0
1646811520000|2022-03-09 07:38:40|542.43|539.83|543.06|540.46|543.06|540.46|542.18|539.58|0
1646811530000|2022-03-09 07:38:50|543.18|540.58|542.68|540.08|543.18|540.58|542.43|539.83|0
1646811540000|2022-03-09 07:39:00|542.93|540.33|543.06|540.46|543.43|540.83|542.93|540.33|0
1646811550000|2022-03-09 07:39:10|542.68|540.08|541.31|538.71|542.68|540.08|541.31|538.71|0
1646811560000|2022-03-09 07:39:20|541.68|539.08|541.43|538.83|541.68|539.08|541.43|538.83|0
1646811570000|2022-03-09 07:39:30|541.31|538.71|541.18|538.58|541.31|538.71|541.06|538.46|0
1646811580000|2022-03-09 07:39:40|541.56|538.96|541.56|538.96|541.68|539.08|541.56|538.96|0
1646811590000|2022-03-09 07:39:50|540.81|538.21|539.43|536.83|540.81|538.21|539.43|536.83|0
1646811600000|2022-03-09 07:40:00|539.31|536.71|538.18|535.58|539.43|536.83|537.81|535.21|0
1646811610000|2022-03-09 07:40:10|538.43|535.83|538.06|535.46|538.43|535.83|537.81|535.21|0
1646811620000|2022-03-09 07:40:20|537.93|535.33|537.43|534.83|537.93|535.33|537.43|534.83|0
1646811630000|2022-03-09 07:40:30|537.68|535.08|538.56|535.96|538.56|535.96|537.18|534.58|0
1646811640000|2022-03-09 07:40:40|538.43|535.83|537.93|535.33|538.56|535.96|537.81|535.21|0
1646811650000|2022-03-09 07:40:50|538.68|536.08|539.31|536.71|539.31|536.71|537.93|535.33|0
1646811660000|2022-03-09 07:41:00|539.43|536.83|539.18|536.58|539.43|536.83|538.68|536.08|0
1646811670000|2022-03-09 07:41:10|539.68|537.08|539.93|537.33|540.43|537.83|539.68|537.08|0
1646811680000|2022-03-09 07:41:20|540.18|537.58|541.06|538.46|541.18|538.58|540.18|537.58|0
1646811690000|2022-03-09 07:41:30|540.43|537.83|540.81|538.21|541.31|538.71|540.43|537.83|0
1646811700000|2022-03-09 07:41:40|541.06|538.46|540.93|538.33|541.18|538.58|540.93|538.33|0
1646811710000|2022-03-09 07:41:50|541.06|538.46|541.31|538.71|541.31|538.71|540.93|538.33|0
1646811720000|2022-03-09 07:42:00|541.18|538.58|542.06|539.46|542.06|539.46|541.18|538.58|0
1646811730000|2022-03-09 07:42:10|541.68|539.08|543.06|540.46|543.06|540.46|541.68|539.08|0
1646811740000|2022-03-09 07:42:20|542.81|540.21|543.18|540.58|543.18|540.58|542.43|539.83|0
1646811750000|2022-03-09 07:42:30|543.31|540.71|544.06|541.46|544.06|541.46|543.31|540.71|0
1646811760000|2022-03-09 07:42:40|543.68|541.08|543.93|541.33|543.93|541.33|543.68|541.08|0
1646811770000|2022-03-09 07:42:50|543.31|540.71|543.56|540.96|543.56|540.96|543.31|540.71|0
1646811780000|2022-03-09 07:43:00|543.31|540.71|542.93|540.33|543.43|540.83|542.93|540.33|0
1646811790000|2022-03-09 07:43:10|542.68|540.08|542.93|540.33|542.93|540.33|542.56|539.96|0
1646811800000|2022-03-09 07:43:20|542.81|540.21|542.68|540.08|543.18|540.58|542.68|540.08|0
1646811810000|2022-03-09 07:43:30|543.06|540.46|542.68|540.08|543.06|540.46|542.68|540.08|0
1646811820000|2022-03-09 07:43:40|543.06|540.46|542.81|540.21|543.06|540.46|542.81|540.21|0
1646811830000|2022-03-09 07:43:50|542.31|539.71|541.56|538.96|542.31|539.71|541.56|538.96|0
1646811840000|2022-03-09 07:44:00|541.43|538.83|540.68|538.08|541.43|538.83|540.56|537.96|0
1646811850000|2022-03-09 07:44:10|540.81|538.21|541.56|538.96|541.56|538.96|540.81|538.21|0
1646811860000|2022-03-09 07:44:20|541.43|538.83|542.43|539.83|542.43|539.83|541.18|538.58|0
1646811870000|2022-03-09 07:44:30|542.56|539.96|542.43|539.83|542.81|540.21|542.43|539.83|0
1646811880000|2022-03-09 07:44:40|542.31|539.71|542.68|540.08|542.68|540.08|542.06|539.46|0
1646811890000|2022-03-09 07:44:50|542.81|540.21|542.93|540.33|542.93|540.33|542.81|540.21|0
1646811900000|2022-03-09 07:45:00|541.06|538.46|542.18|539.58|542.18|539.58|541.06|538.46|0
1646811910000|2022-03-09 07:45:10|542.68|540.08|543.06|540.46|543.18|540.58|542.68|540.08|0
1646811920000|2022-03-09 07:45:20|544.06|541.46|544.43|541.83|544.43|541.83|543.81|541.21|0
1646811930000|2022-03-09 07:45:30|544.68|542.08|544.68|542.08|544.81|542.21|544.56|541.96|0
1646811940000|2022-03-09 07:45:40|544.43|541.83|544.43|541.83|544.68|542.08|543.93|541.33|0
1646811950000|2022-03-09 07:45:50|544.31|541.71|543.93|541.33|544.31|541.71|543.81|541.21|0
1646811960000|2022-03-09 07:46:00|543.68|541.08|544.43|541.83|544.43|541.83|543.68|541.08|0
1646811970000|2022-03-09 07:46:10|544.06|541.46|544.43|541.83|544.43|541.83|543.81|541.21|0
1646811980000|2022-03-09 07:46:20|544.06|541.46|543.93|541.33|544.06|541.46|543.93|541.33|0
1646811990000|2022-03-09 07:46:30|543.43|540.83|544.43|541.83|544.43|541.83|543.43|540.83|0
1646812000000|2022-03-09 07:46:40|544.31|541.71|544.18|541.58|544.56|541.96|544.18|541.58|0
1646812010000|2022-03-09 07:46:50|543.93|541.33|544.31|541.71|544.43|541.83|543.93|541.33|0
1646812020000|2022-03-09 07:47:00|544.18|541.58|543.68|541.08|544.43|541.83|543.68|541.08|0
1646812030000|2022-03-09 07:47:10|543.43|540.83|544.93|542.33|544.93|542.33|543.43|540.83|0
1646812040000|2022-03-09 07:47:20|544.43|541.83|543.43|540.83|544.43|541.83|543.43|540.83|0
1646812050000|2022-03-09 07:47:30|543.56|540.96|543.43|540.83|544.18|541.58|543.43|540.83|0
1646812060000|2022-03-09 07:47:40|544.18|541.58|544.56|541.96|544.56|541.96|544.18|541.58|0
1646812070000|2022-03-09 07:47:50|543.43|540.83|543.56|540.96|543.56|540.96|543.18|540.58|0
1646812080000|2022-03-09 07:48:00|543.68|541.08|545.68|543.08|545.68|543.08|543.68|541.08|0
1646812090000|2022-03-09 07:48:10|545.93|543.33|545.68|543.08|546.18|543.58|545.68|543.08|0
1646812100000|2022-03-09 07:48:20|545.43|542.83|545.68|543.08|545.68|543.08|545.43|542.83|0
1646812110000|2022-03-09 07:48:30|545.18|542.58|544.56|541.96|545.56|542.96|544.56|541.96|0
1646812120000|2022-03-09 07:48:40|544.43|541.83|544.43|541.83|544.43|541.83|544.43|541.83|0
1646812130000|2022-03-09 07:48:50|544.18|541.58|544.43|541.83|544.68|542.08|544.18|541.58|0
1646812140000|2022-03-09 07:49:00|544.31|541.71|543.68|541.08|544.56|541.96|543.68|541.08|0
1646812150000|2022-03-09 07:49:10|543.43|540.83|542.06|539.46|543.43|540.83|542.06|539.46|0
1646812160000|2022-03-09 07:49:20|542.31|539.71|541.31|538.71|542.31|539.71|541.31|538.71|0
1646812170000|2022-03-09 07:49:30|541.18|538.58|541.43|538.83|541.43|538.83|541.06|538.46|0
1646812180000|2022-03-09 07:49:40|541.68|539.08|541.81|539.21|542.06|539.46|541.68|539.08|0
1646812190000|2022-03-09 07:49:50|541.93|539.33|540.68|538.08|541.93|539.33|540.68|538.08|0
1646812200000|2022-03-09 07:50:00|541.06|538.46|540.68|538.08|541.18|538.58|540.68|538.08|0
1646812210000|2022-03-09 07:50:10|540.56|537.96|540.93|538.33|540.93|538.33|540.43|537.83|0
1646812220000|2022-03-09 07:50:20|540.56|537.96|540.93|538.33|540.93|538.33|540.43|537.83|0
1646812230000|2022-03-09 07:50:30|540.81|538.21|540.43|537.83|540.81|538.21|540.43|537.83|0
1646812240000|2022-03-09 07:50:40|540.18|537.58|540.31|537.71|540.31|537.71|539.81|537.21|0
1646812250000|2022-03-09 07:50:50|540.06|537.46|540.43|537.83|540.43|537.83|540.06|537.46|0
1646812260000|2022-03-09 07:51:00|540.18|537.58|540.43|537.83|540.68|538.08|540.18|537.58|0
1646812270000|2022-03-09 07:51:10|541.06|538.46|541.06|538.46|541.43|538.83|540.93|538.33|0
1646812280000|2022-03-09 07:51:20|541.31|538.71|540.93|538.33|541.31|538.71|540.93|538.33|0
1646812290000|2022-03-09 07:51:30|541.31|538.71|540.06|537.46|541.31|538.71|540.06|537.46|0
1646812300000|2022-03-09 07:51:40|539.93|537.33|537.43|534.83|539.93|537.33|537.43|534.83|0
1646812310000|2022-03-09 07:51:50|537.68|535.08|537.68|535.08|537.68|535.08|537.43|534.83|0
1646812320000|2022-03-09 07:52:00|537.18|534.58|537.18|534.58|537.31|534.71|536.93|534.33|0
1646812330000|2022-03-09 07:52:10|537.43|534.83|537.68|535.08|537.93|535.33|537.43|534.83|0
1646812340000|2022-03-09 07:52:20|536.93|534.33|535.93|533.33|536.93|534.33|535.93|533.33|0
1646812350000|2022-03-09 07:52:30|536.68|534.08|536.68|534.08|536.68|534.08|536.18|533.58|0
1646812360000|2022-03-09 07:52:40|536.56|533.96|535.68|533.08|536.56|533.96|535.31|532.71|0
1646812370000|2022-03-09 07:52:50|535.43|532.83|536.18|533.58|536.18|533.58|535.43|532.83|0
1646812380000|2022-03-09 07:53:00|536.43|533.83|536.68|534.08|536.93|534.33|536.31|533.71|0
1646812390000|2022-03-09 07:53:10|536.56|533.96|536.56|533.96|536.56|533.96|535.93|533.33|0
1646812400000|2022-03-09 07:53:20|536.43|533.83|536.68|534.08|536.68|534.08|536.43|533.83|0
1646812410000|2022-03-09 07:53:30|536.43|533.83|537.18|534.58|537.18|534.58|536.43|533.83|0
1646812420000|2022-03-09 07:53:40|537.43|534.83|537.68|535.08|537.68|535.08|537.43|534.83|0
1646812430000|2022-03-09 07:53:50|537.43|534.83|537.43|534.83|537.56|534.96|537.43|534.83|0
1646812440000|2022-03-09 07:54:00|537.81|535.21|538.18|535.58|538.18|535.58|537.43|534.83|0
1646812450000|2022-03-09 07:54:10|538.43|535.83|537.68|535.08|538.43|535.83|537.18|534.58|0
1646812460000|2022-03-09 07:54:20|537.81|535.21|537.68|535.08|537.81|535.21|537.18|534.58|0
1646812470000|2022-03-09 07:54:30|537.18|534.58|538.06|535.46|538.06|535.46|537.18|534.58|0
1646812480000|2022-03-09 07:54:40|538.18|535.58|537.43|534.83|538.18|535.58|537.43|534.83|0
1646812490000|2022-03-09 07:54:50|537.81|535.21|537.56|534.96|537.81|535.21|537.56|534.96|0
1646812500000|2022-03-09 07:55:00|537.43|534.83|538.31|535.71|538.31|535.71|537.43|534.83|0
1646812510000|2022-03-09 07:55:10|538.93|536.33|538.06|535.46|539.18|536.58|537.93|535.33|0
1646812520000|2022-03-09 07:55:20|537.81|535.21|538.18|535.58|538.56|535.96|537.81|535.21|0
1646812530000|2022-03-09 07:55:30|537.93|535.33|537.31|534.71|537.93|535.33|537.31|534.71|0
1646812540000|2022-03-09 07:55:40|537.18|534.58|536.93|534.33|537.18|534.58|536.68|534.08|0
1646812550000|2022-03-09 07:55:50|536.43|533.83|537.06|534.46|537.06|534.46|536.43|533.83|0
1646812560000|2022-03-09 07:56:00|537.18|534.58|536.81|534.21|537.43|534.83|536.68|534.08|0
1646812570000|2022-03-09 07:56:10|536.68|534.08|536.56|533.96|536.93|534.33|536.56|533.96|0
1646812580000|2022-03-09 07:56:20|536.18|533.58|536.93|534.33|536.93|534.33|536.18|533.58|0
1646812590000|2022-03-09 07:56:30|536.56|533.96|536.06|533.46|536.68|534.08|536.06|533.46|0
1646812600000|2022-03-09 07:56:40|536.31|533.71|535.93|533.33|536.31|533.71|535.81|533.21|0
1646812610000|2022-03-09 07:56:50|535.81|533.21|535.68|533.08|535.81|533.21|535.43|532.83|0
1646812620000|2022-03-09 07:57:00|535.31|532.71|537.81|535.21|537.81|535.21|535.31|532.71|0
1646812630000|2022-03-09 07:57:10|537.06|534.46|537.18|534.58|538.06|535.46|536.93|534.33|0
1646812640000|2022-03-09 07:57:20|537.31|534.71|538.18|535.58|538.18|535.58|537.18|534.58|0
1646812650000|2022-03-09 07:57:30|538.68|536.08|539.06|536.46|539.06|536.46|538.06|535.46|0
1646812660000|2022-03-09 07:57:40|538.43|535.83|538.06|535.46|538.68|536.08|538.06|535.46|0
1646812670000|2022-03-09 07:57:50|538.18|535.58|539.31|536.71|539.31|536.71|538.18|535.58|0
1646812680000|2022-03-09 07:58:00|540.06|537.46|540.31|537.71|540.43|537.83|539.68|537.08|0
1646812690000|2022-03-09 07:58:10|540.18|537.58|540.31|537.71|540.43|537.83|540.18|537.58|0
1646812700000|2022-03-09 07:58:20|540.18|537.58|540.18|537.58|540.18|537.58|540.18|537.58|0
1646812710000|2022-03-09 07:58:30|540.06|537.46|540.56|537.96|540.56|537.96|540.06|537.46|0
1646812720000|2022-03-09 07:58:40|540.93|538.33|538.31|535.71|540.93|538.33|538.31|535.71|0
1646812730000|2022-03-09 07:58:50|538.93|536.33|539.68|537.08|539.93|537.33|538.93|536.33|0
1646812740000|2022-03-09 07:59:00|540.06|537.46|538.81|536.21|540.31|537.71|538.68|536.08|0
1646812750000|2022-03-09 07:59:10|539.43|536.83|538.68|536.08|539.43|536.83|537.81|535.21|0
1646812760000|2022-03-09 07:59:20|537.93|535.33|537.18|534.58|538.18|535.58|537.18|534.58|0
1646812770000|2022-03-09 07:59:30|537.43|534.83|537.81|535.21|537.81|535.21|536.81|534.21|0
1646812780000|2022-03-09 07:59:40|537.56|534.96|536.56|533.96|537.56|534.96|536.31|533.71|0
1646812790000|2022-03-09 07:59:50|536.81|534.21|536.18|533.58|536.81|534.21|536.06|533.46|0
1646812800000|2022-03-09 08:00:00|536.31|533.71|539.18|536.58|539.18|536.58|536.31|533.71|0
1646812810000|2022-03-09 08:00:10|539.56|536.96|540.43|537.83|541.56|538.96|539.56|536.96|0
1646812820000|2022-03-09 08:00:20|542.18|539.58|542.93|540.33|543.93|541.33|542.18|539.58|0
1646812830000|2022-03-09 08:00:30|543.93|541.33|544.68|542.08|544.68|542.08|543.93|541.33|0
1646812840000|2022-03-09 08:00:40|544.31|541.71|543.18|540.58|544.68|542.08|542.68|540.08|0
1646812850000|2022-03-09 08:00:50|543.68|541.08|543.81|541.21|544.06|541.46|543.56|540.96|0
1646812860000|2022-03-09 08:01:00|544.06|541.46|544.93|542.33|544.93|542.33|544.06|541.46|0
1646812870000|2022-03-09 08:01:10|545.43|542.83|546.68|544.08|546.68|544.08|545.43|542.83|0
1646812880000|2022-03-09 08:01:20|546.31|543.71|544.43|541.83|546.31|543.71|544.43|541.83|0
1646812890000|2022-03-09 08:01:30|544.81|542.21|544.81|542.21|545.06|542.46|544.43|541.83|0
1646812900000|2022-03-09 08:01:40|543.68|541.08|543.68|541.08|544.56|541.96|543.68|541.08|0
1646812910000|2022-03-09 08:01:50|543.06|540.46|543.43|540.83|544.06|541.46|542.81|540.21|0
1646812920000|2022-03-09 08:02:00|542.68|540.08|544.18|541.58|544.43|541.83|542.68|540.08|0
1646812930000|2022-03-09 08:02:10|544.81|542.21|544.43|541.83|545.06|542.46|544.43|541.83|0
1646812940000|2022-03-09 08:02:20|543.68|541.08|543.56|540.96|544.31|541.71|543.56|540.96|0
1646812950000|2022-03-09 08:02:30|543.43|540.83|542.68|540.08|543.56|540.96|542.68|540.08|0
1646812960000|2022-03-09 08:02:40|542.93|540.33|542.93|540.33|542.93|540.33|542.56|539.96|0
1646812970000|2022-03-09 08:02:50|543.68|541.08|542.56|539.96|543.68|541.08|542.43|539.83|0
1646812980000|2022-03-09 08:03:00|542.68|540.08|544.18|541.58|545.06|542.46|542.68|540.08|0
1646812990000|2022-03-09 08:03:10|544.93|542.33|544.93|542.33|544.93|542.33|543.81|541.21|0
1646813000000|2022-03-09 08:03:20|545.18|542.58|545.18|542.58|545.93|543.33|545.18|542.58|0
1646813010000|2022-03-09 08:03:30|544.93|542.33|546.68|544.08|546.81|544.21|544.93|542.33|0
1646813020000|2022-03-09 08:03:40|547.18|544.58|545.93|543.33|547.18|544.58|545.93|543.33|0
1646813030000|2022-03-09 08:03:50|545.56|542.96|545.93|543.33|545.93|543.33|545.56|542.96|0
1646813040000|2022-03-09 08:04:00|546.56|543.96|547.06|544.46|547.06|544.46|546.43|543.83|0
1646813050000|2022-03-09 08:04:10|546.18|543.58|547.18|544.58|547.18|544.58|546.18|543.58|0
1646813060000|2022-03-09 08:04:20|547.06|544.46|546.56|543.96|547.43|544.83|546.56|543.96|0
1646813070000|2022-03-09 08:04:30|547.56|544.96|547.56|544.96|547.56|544.96|547.18|544.58|0
1646813080000|2022-03-09 08:04:40|547.06|544.46|547.18|544.58|547.18|544.58|547.06|544.46|0
1646813090000|2022-03-09 08:04:50|547.81|545.21|549.17|546.57|549.17|546.57|547.81|545.21|0
1646813100000|2022-03-09 08:05:00|549.29|547.21|549.16|547.08|549.66|547.58|549.16|547.08|0
1646813110000|2022-03-09 08:05:10|551.54|549.46|552.66|550.58|552.91|550.83|551.54|549.46|0
1646813120000|2022-03-09 08:05:20|553.16|551.08|552.54|550.46|553.54|551.46|552.41|550.33|0
1646813130000|2022-03-09 08:05:30|551.91|549.83|551.66|549.58|551.91|549.83|550.41|548.33|0
1646813140000|2022-03-09 08:05:40|551.41|549.33|550.29|548.21|551.41|549.33|549.91|547.83|0
1646813150000|2022-03-09 08:05:50|549.54|547.46|548.91|546.83|549.54|547.46|548.66|546.58|0
1646813160000|2022-03-09 08:06:00|548.79|546.71|550.16|548.08|550.16|548.08|548.79|546.71|0
1646813170000|2022-03-09 08:06:10|549.91|547.83|550.29|548.21|550.54|548.46|549.41|547.33|0
1646813180000|2022-03-09 08:06:20|550.79|548.71|549.04|546.96|550.79|548.71|549.04|546.96|0
1646813190000|2022-03-09 08:06:30|548.79|546.71|548.05|545.97|548.79|546.71|547.42|545.34|0
1646813200000|2022-03-09 08:06:40|547.55|545.47|548.17|546.09|548.17|546.09|547.42|545.34|0
1646813210000|2022-03-09 08:06:50|548.3|546.22|546.17|544.09|548.3|546.22|546.05|543.97|0
1646813220000|2022-03-09 08:07:00|546.05|543.97|545.17|543.09|546.67|544.59|545.17|543.09|0
1646813230000|2022-03-09 08:07:10|544.92|542.84|543.8|541.72|545.17|543.09|543.8|541.72|0
1646813240000|2022-03-09 08:07:20|544.3|542.22|543.17|541.09|544.3|542.22|543.17|541.09|0
1646813250000|2022-03-09 08:07:30|542.92|540.84|541.17|539.09|542.92|540.84|541.17|539.09|0
1646813260000|2022-03-09 08:07:40|541.3|539.22|541.05|538.97|541.55|539.47|541.05|538.97|0
1646813270000|2022-03-09 08:07:50|539.92|537.84|540.42|538.34|540.8|538.72|539.92|537.84|0
1646813280000|2022-03-09 08:08:00|540.05|537.97|539.67|537.59|540.42|538.34|539.67|537.59|0
1646813290000|2022-03-09 08:08:10|538.92|536.84|540.55|538.47|540.55|538.47|538.3|536.22|0
1646813300000|2022-03-09 08:08:20|541.42|539.34|541.67|539.59|542.17|540.09|541.42|539.34|0
1646813310000|2022-03-09 08:08:30|541.3|539.22|539.8|537.72|541.3|539.22|539.8|537.72|0
1646813320000|2022-03-09 08:08:40|539.67|537.59|539.67|537.59|539.67|537.59|539.42|537.34|0
1646813330000|2022-03-09 08:08:50|538.55|536.47|538.3|536.22|538.8|536.72|538.17|536.09|0
1646813340000|2022-03-09 08:09:00|538.17|536.09|539.17|537.09|539.17|537.09|537.67|535.59|0
1646813350000|2022-03-09 08:09:10|539.42|537.34|539.92|537.84|540.17|538.09|539.3|537.22|0
1646813360000|2022-03-09 08:09:20|539.67|537.59|538.05|535.97|539.67|537.59|538.05|535.97|0
1646813370000|2022-03-09 08:09:30|537.8|535.72|538.17|536.09|538.42|536.34|537.8|535.72|0
1646813380000|2022-03-09 08:09:40|538.67|536.59|538.05|535.97|538.92|536.84|537.92|535.84|0
1646813390000|2022-03-09 08:09:50|538.67|536.59|538.92|536.84|538.92|536.84|538.17|536.09|0
1646813400000|2022-03-09 08:10:00|538.42|536.34|538.05|535.97|538.42|536.34|537.92|535.84|0
1646813410000|2022-03-09 08:10:10|538.17|536.09|539.3|537.22|539.55|537.47|538.17|536.09|0
1646813420000|2022-03-09 08:10:20|538.8|536.72|538.3|536.22|538.8|536.72|538.3|536.22|0
1646813430000|2022-03-09 08:10:30|537.67|535.59|537.42|535.34|537.8|535.72|536.55|534.47|0
1646813440000|2022-03-09 08:10:40|537.17|535.09|536.92|534.84|538.17|536.09|536.92|534.84|0
1646813450000|2022-03-09 08:10:50|537.17|535.09|536.92|534.84|537.17|535.09|536.67|534.59|0
1646813460000|2022-03-09 08:11:00|537.3|535.22|536.67|534.59|537.3|535.22|536.67|534.59|0
1646813470000|2022-03-09 08:11:10|536.55|534.47|537.17|535.09|537.42|535.34|536.55|534.47|0
1646813480000|2022-03-09 08:11:20|537.92|535.84|538.42|536.34|538.8|536.72|537.92|535.84|0
1646813490000|2022-03-09 08:11:30|537.67|535.59|536.3|534.22|537.67|535.59|536.3|534.22|0
1646813500000|2022-03-09 08:11:40|536.42|534.34|536.92|534.84|536.92|534.84|536.42|534.34|0
1646813510000|2022-03-09 08:11:50|536.42|534.34|536.3|534.22|536.8|534.72|536.3|534.22|0
1646813520000|2022-03-09 08:12:00|536.55|534.47|534.55|532.47|536.55|534.47|534.55|532.47|0
1646813530000|2022-03-09 08:12:10|534.67|532.59|533.67|531.59|534.8|532.72|533.67|531.59|0
1646813540000|2022-03-09 08:12:20|533.3|531.22|533.3|531.22|533.42|531.34|532.67|530.59|0
1646813550000|2022-03-09 08:12:30|532.42|530.34|533.67|531.59|533.67|531.59|532.42|530.34|0
1646813560000|2022-03-09 08:12:40|534.17|532.09|534.42|532.34|534.42|532.34|533.92|531.84|0
1646813570000|2022-03-09 08:12:50|535.17|533.09|536.55|534.47|536.55|534.47|534.92|532.84|0
1646813580000|2022-03-09 08:13:00|536.17|534.09|534.8|532.72|536.17|534.09|534.8|532.72|0
1646813590000|2022-03-09 08:13:10|535.05|532.97|534.3|532.22|535.05|532.97|534.3|532.22|0
1646813600000|2022-03-09 08:13:20|533.92|531.84|533.05|530.97|533.92|531.84|533.05|530.97|0
1646813610000|2022-03-09 08:13:30|533.17|531.09|532.8|530.72|533.42|531.34|532.8|530.72|0
1646813620000|2022-03-09 08:13:40|533.17|531.09|533.55|531.47|533.55|531.47|533.17|531.09|0
1646813630000|2022-03-09 08:13:50|533.92|531.84|534.67|532.59|534.67|532.59|533.67|531.59|0
1646813640000|2022-03-09 08:14:00|533.67|531.59|534.05|531.97|534.3|532.22|532.92|530.84|0
1646813650000|2022-03-09 08:14:10|534.17|532.09|534.42|532.34|534.55|532.47|533.92|531.84|0
1646813660000|2022-03-09 08:14:20|534.3|532.22|534.3|532.22|534.3|532.22|533.55|531.47|0
1646813670000|2022-03-09 08:14:30|534.17|532.09|533.42|531.34|534.55|532.47|533.42|531.34|0
1646813680000|2022-03-09 08:14:40|534.55|532.47|534.55|532.47|535.05|532.97|534.55|532.47|0
1646813690000|2022-03-09 08:14:50|535.17|533.09|534.92|532.84|535.17|533.09|534.42|532.34|0
1646813700000|2022-03-09 08:15:00|534.8|532.72|537.3|535.22|537.3|535.22|534.8|532.72|0
1646813710000|2022-03-09 08:15:10|537.67|535.59|538.55|536.47|538.67|536.59|537.67|535.59|0
1646813720000|2022-03-09 08:15:20|538.8|536.72|540.17|538.09|540.17|538.09|538.8|536.72|0
1646813730000|2022-03-09 08:15:30|540.42|538.34|540.17|538.09|540.67|538.59|539.92|537.84|0
1646813740000|2022-03-09 08:15:40|540.3|538.22|540.8|538.72|540.8|538.72|540.17|538.09|0
1646813750000|2022-03-09 08:15:50|540.05|537.97|540.42|538.34|540.42|538.34|539.42|537.34|0
1646813760000|2022-03-09 08:16:00|540.67|538.59|541.42|539.34|541.42|539.34|540.55|538.47|0
1646813770000|2022-03-09 08:16:10|541.05|538.97|542.42|540.34|542.42|540.34|541.05|538.97|0
1646813780000|2022-03-09 08:16:20|541.92|539.84|543.3|541.22|543.3|541.22|541.67|539.59|0
1646813790000|2022-03-09 08:16:30|543.05|540.97|543.55|541.47|543.55|541.47|542.67|540.59|0
1646813800000|2022-03-09 08:16:40|542.92|540.84|543.92|541.84|543.92|541.84|542.67|540.59|0
1646813810000|2022-03-09 08:16:50|543.55|541.47|544.42|542.34|544.42|542.34|543.55|541.47|0
1646813820000|2022-03-09 08:17:00|543.8|541.72|545.17|543.09|545.3|543.22|543.8|541.72|0
1646813830000|2022-03-09 08:17:10|545.42|543.34|545.92|543.84|545.92|543.84|545.17|543.09|0
1646813840000|2022-03-09 08:17:20|545.8|543.72|545.55|543.47|546.05|543.97|545.55|543.47|0
1646813850000|2022-03-09 08:17:30|545.17|543.09|545.55|543.47|545.55|543.47|544.8|542.72|0
1646813860000|2022-03-09 08:17:40|544.92|542.84|545.17|543.09|545.3|543.22|544.92|542.84|0
1646813870000|2022-03-09 08:17:50|545.42|543.34|545.42|543.34|545.67|543.59|545.42|543.34|0
1646813880000|2022-03-09 08:18:00|545.67|543.59|545.55|543.47|546.3|544.22|545.55|543.47|0
1646813890000|2022-03-09 08:18:10|544.8|542.72|544.05|541.97|545.05|542.97|544.05|541.97|0
1646813900000|2022-03-09 08:18:20|543.8|541.72|541.92|539.84|543.8|541.72|541.92|539.84|0
1646813910000|2022-03-09 08:18:30|542.05|539.97|541.8|539.72|542.67|540.59|541.67|539.59|0
1646813920000|2022-03-09 08:18:40|541.3|539.22|540.3|538.22|541.3|539.22|539.92|537.84|0
1646813930000|2022-03-09 08:18:50|540.42|538.34|539.05|536.97|540.55|538.47|539.05|536.97|0
1646813940000|2022-03-09 08:19:00|539.55|537.47|538.8|536.72|539.55|537.47|538.67|536.59|0
1646813950000|2022-03-09 08:19:10|538.67|536.59|539.55|537.47|539.55|537.47|538.67|536.59|0
1646813960000|2022-03-09 08:19:20|541.05|538.97|541.8|539.72|541.8|539.72|540.67|538.59|0
1646813970000|2022-03-09 08:19:30|541.05|538.97|541.42|539.34|541.55|539.47|540.55|538.47|0
1646813980000|2022-03-09 08:19:40|540.8|538.72|540.55|538.47|540.92|538.84|540.55|538.47|0
1646813990000|2022-03-09 08:19:50|540.8|538.72|541.17|539.09|541.67|539.59|540.8|538.72|0
1646814000000|2022-03-09 08:20:00|540.92|538.84|540.55|538.47|541.3|539.22|540.17|538.09|0
1646814010000|2022-03-09 08:20:10|539.67|537.59|538.92|536.84|539.67|537.59|538.67|536.59|0
1646814020000|2022-03-09 08:20:20|538.17|536.09|538.67|536.59|538.67|536.59|538.17|536.09|0
1646814030000|2022-03-09 08:20:30|538.92|536.84|539.05|536.97|539.05|536.97|538.55|536.47|0
1646814040000|2022-03-09 08:20:40|540.42|538.34|541.42|539.34|541.42|539.34|540.3|538.22|0
1646814050000|2022-03-09 08:20:50|541.17|539.09|541.42|539.34|541.42|539.34|541.17|539.09|0
1646814060000|2022-03-09 08:21:00|541.8|539.72|541.8|539.72|541.8|539.72|541.17|539.09|0
1646814070000|2022-03-09 08:21:10|542.55|540.47|542.17|540.09|542.55|540.47|542.17|540.09|0
1646814080000|2022-03-09 08:21:20|543.17|541.09|543.17|541.09|543.67|541.59|542.67|540.59|0
1646814090000|2022-03-09 08:21:30|543.42|541.34|542.42|540.34|543.8|541.72|542.42|540.34|0
1646814100000|2022-03-09 08:21:40|542.05|539.97|542.3|540.22|543.05|540.97|541.67|539.59|0
1646814110000|2022-03-09 08:21:50|542.42|540.34|541.17|539.09|542.42|540.34|541.17|539.09|0
1646814120000|2022-03-09 08:22:00|540.8|538.72|541.3|539.22|541.3|539.22|540.3|538.22|0
1646814130000|2022-03-09 08:22:10|540.8|538.72|540.42|538.34|541.55|539.47|539.17|537.09|0
1646814140000|2022-03-09 08:22:20|539.92|537.84|538.92|536.84|539.92|537.84|538.92|536.84|0
1646814150000|2022-03-09 08:22:30|538.42|536.34|538.55|536.47|539.42|537.34|538.17|536.09|0
1646814160000|2022-03-09 08:22:40|538.42|536.34|538.05|535.97|538.55|536.47|538.05|535.97|0
1646814170000|2022-03-09 08:22:50|537.67|535.59|537.3|535.22|537.92|535.84|537.17|535.09|0
1646814180000|2022-03-09 08:23:00|537.05|534.97|538.17|536.09|538.42|536.34|537.05|534.97|0
1646814190000|2022-03-09 08:23:10|538.67|536.59|538.3|536.22|539.05|536.97|538.3|536.22|0
1646814200000|2022-03-09 08:23:20|538.42|536.34|537.17|535.09|538.8|536.72|537.17|535.09|0
1646814210000|2022-03-09 08:23:30|537.05|534.97|536.92|534.84|537.3|535.22|536.55|534.47|0
1646814220000|2022-03-09 08:23:40|537.17|535.09|536.42|534.34|537.17|535.09|536.3|534.22|0
1646814230000|2022-03-09 08:23:50|536.67|534.59|538.17|536.09|538.55|536.47|536.55|534.47|0
1646814240000|2022-03-09 08:24:00|538.3|536.22|538.55|536.47|539.42|537.34|538.05|535.97|0
1646814250000|2022-03-09 08:24:10|538.67|536.59|539.8|537.72|539.8|537.72|538.42|536.34|0
1646814260000|2022-03-09 08:24:20|540.3|538.22|541.92|539.84|541.92|539.84|540.05|537.97|0
1646814270000|2022-03-09 08:24:30|543.05|540.97|542.8|540.72|543.05|540.97|542.42|540.34|0
1646814280000|2022-03-09 08:24:40|542.3|540.22|543.17|541.09|543.42|541.34|542.3|540.22|0
1646814290000|2022-03-09 08:24:50|543.42|541.34|542.8|540.72|544.17|542.09|542.8|540.72|0
1646814300000|2022-03-09 08:25:00|543.17|541.09|543.8|541.72|544.05|541.97|543.05|540.97|0
1646814310000|2022-03-09 08:25:10|543.42|541.34|544.17|542.09|544.3|542.22|543.42|541.34|0
1646814320000|2022-03-09 08:25:20|543.05|540.97|542.8|540.72|543.42|541.34|542.8|540.72|0
1646814330000|2022-03-09 08:25:30|543.05|540.97|541.17|539.09|543.05|540.97|541.17|539.09|0
1646814340000|2022-03-09 08:25:40|541.42|539.34|540.92|538.84|541.42|539.34|540.92|538.84|0
1646814350000|2022-03-09 08:25:50|540.42|538.34|541.17|539.09|541.17|539.09|540.05|537.97|0
1646814360000|2022-03-09 08:26:00|541.05|538.97|541.3|539.22|541.8|539.72|541.05|538.97|0
1646814370000|2022-03-09 08:26:10|541.55|539.47|540.3|538.22|541.55|539.47|540.05|537.97|0
1646814380000|2022-03-09 08:26:20|540.42|538.34|542.42|540.34|542.42|540.34|540.42|538.34|0
1646814390000|2022-03-09 08:26:30|541.92|539.84|542.17|540.09|542.55|540.47|541.92|539.84|0
1646814400000|2022-03-09 08:26:40|541.67|539.59|542.17|540.09|542.17|540.09|541.3|539.22|0
1646814410000|2022-03-09 08:26:50|542.42|540.34|543.42|541.34|543.42|541.34|542.42|540.34|0
1646814420000|2022-03-09 08:27:00|543.8|541.72|543.42|541.34|543.8|541.72|542.67|540.59|0
1646814430000|2022-03-09 08:27:10|543.17|541.09|543.05|540.97|543.17|541.09|542.05|539.97|0
1646814440000|2022-03-09 08:27:20|542.92|540.84|542.55|540.47|542.92|540.84|542.55|540.47|0
1646814450000|2022-03-09 08:27:30|542.67|540.59|542.05|539.97|542.67|540.59|542.05|539.97|0
1646814460000|2022-03-09 08:27:40|542.67|540.59|541.8|539.72|542.67|540.59|541.42|539.34|0
1646814470000|2022-03-09 08:27:50|542.17|540.09|543.92|541.84|543.92|541.84|542.17|540.09|0
1646814480000|2022-03-09 08:28:00|543.67|541.59|542.55|540.47|543.67|541.59|542.55|540.47|0
1646814490000|2022-03-09 08:28:10|542.92|540.84|543.3|541.22|543.92|541.84|542.92|540.84|0
1646814500000|2022-03-09 08:28:20|543.17|541.09|543.8|541.72|543.8|541.72|543.17|541.09|0
1646814510000|2022-03-09 08:28:30|544.3|542.22|544.92|542.84|545.17|543.09|544.3|542.22|0
1646814520000|2022-03-09 08:28:40|545.17|543.09|546.67|544.59|546.67|544.59|545.17|543.09|0
1646814530000|2022-03-09 08:28:50|546.92|544.84|545.92|543.84|546.92|544.84|545.67|543.59|0
1646814540000|2022-03-09 08:29:00|546.3|544.22|547.42|545.34|547.42|545.34|546.3|544.22|0
1646814550000|2022-03-09 08:29:10|546.55|544.47|546.92|544.84|547.55|545.47|546.55|544.47|0
1646814560000|2022-03-09 08:29:20|546.67|544.59|547.3|545.22|547.55|545.47|546.67|544.59|0
1646814570000|2022-03-09 08:29:30|547.8|545.72|547.05|544.97|547.8|545.72|546.92|544.84|0
1646814580000|2022-03-09 08:29:40|546.8|544.72|548.17|546.09|548.55|546.47|546.8|544.72|0
1646814590000|2022-03-09 08:29:50|547.55|545.47|548.42|546.34|548.42|546.34|547.55|545.47|0
1646814600000|2022-03-09 08:30:00|547.8|545.72|548.55|546.47|548.55|546.47|547.67|545.59|0
1646814610000|2022-03-09 08:30:10|548.42|546.34|547.8|545.72|548.42|546.34|547.8|545.72|0
1646814620000|2022-03-09 08:30:20|547.05|544.97|546.55|544.47|547.17|545.09|546.42|544.34|0
1646814630000|2022-03-09 08:30:30|545.8|543.72|546.67|544.59|546.67|544.59|545.8|543.72|0
1646814640000|2022-03-09 08:30:40|546.05|543.97|544.42|542.34|546.05|543.97|544.42|542.34|0
1646814650000|2022-03-09 08:30:50|544.17|542.09|544.55|542.47|544.67|542.59|544.17|542.09|0
1646814660000|2022-03-09 08:31:00|544.05|541.97|543.42|541.34|544.67|542.59|543.42|541.34|0
1646814670000|2022-03-09 08:31:10|543.3|541.22|544.05|541.97|544.42|542.34|543.3|541.22|0
1646814680000|2022-03-09 08:31:20|545.17|543.09|544.42|542.34|545.17|543.09|543.92|541.84|0
1646814690000|2022-03-09 08:31:30|545.05|542.97|545.42|543.34|545.42|543.34|543.92|541.84|0
1646814700000|2022-03-09 08:31:40|545.05|542.97|544.92|542.84|546.67|544.59|544.92|542.84|0
1646814710000|2022-03-09 08:31:50|545.17|543.09|544.42|542.34|545.17|543.09|544.3|542.22|0
1646814720000|2022-03-09 08:32:00|545.05|542.97|543.8|541.72|545.05|542.97|543.55|541.47|0
1646814730000|2022-03-09 08:32:10|544.05|541.97|544.05|541.97|544.55|542.47|543.92|541.84|0
1646814740000|2022-03-09 08:32:20|544.17|542.09|543.3|541.22|544.17|542.09|542.92|540.84|0
1646814750000|2022-03-09 08:32:30|542.17|540.09|540.17|538.09|542.42|540.34|540.17|538.09|0
1646814760000|2022-03-09 08:32:40|538.92|536.84|538.17|536.09|538.92|536.84|538.05|535.97|0
1646814770000|2022-03-09 08:32:50|537.55|535.47|537.92|535.84|538.17|536.09|537.55|535.47|0
1646814780000|2022-03-09 08:33:00|537.67|535.59|538.8|536.72|538.8|536.72|537.3|535.22|0
1646814790000|2022-03-09 08:33:10|538.42|536.34|539.17|537.09|539.42|537.34|538.3|536.22|0
1646814800000|2022-03-09 08:33:20|539.55|537.47|538.8|536.72|539.8|537.72|538.67|536.59|0
1646814810000|2022-03-09 08:33:30|538.67|536.59|538.92|536.84|539.8|537.72|538.67|536.59|0
1646814820000|2022-03-09 08:33:40|539.55|537.47|537.8|535.72|539.55|537.47|537.67|535.59|0
1646814830000|2022-03-09 08:33:50|538.42|536.34|538.8|536.72|539.42|537.34|538.17|536.09|0
1646814840000|2022-03-09 08:34:00|539.55|537.47|538.67|536.59|539.55|537.47|538.67|536.59|0
1646814850000|2022-03-09 08:34:10|538.92|536.84|539.92|537.84|540.05|537.97|538.92|536.84|0
1646814860000|2022-03-09 08:34:20|539.55|537.47|540.42|538.34|540.42|538.34|539.42|537.34|0
1646814870000|2022-03-09 08:34:30|540.3|538.22|540.42|538.34|540.55|538.47|540.17|538.09|0
1646814880000|2022-03-09 08:34:40|540.17|538.09|540.42|538.34|540.8|538.72|539.3|537.22|0
1646814890000|2022-03-09 08:34:50|540.8|538.72|540.8|538.72|540.92|538.84|540.42|538.34|0
1646814900000|2022-03-09 08:35:00|541.55|539.47|540.17|538.09|541.55|539.47|539.92|537.84|0
1646814910000|2022-03-09 08:35:10|539.8|537.72|541.05|538.97|541.17|539.09|539.8|537.72|0
1646814920000|2022-03-09 08:35:20|540.92|538.84|540.3|538.22|540.92|538.84|540.17|538.09|0
1646814930000|2022-03-09 08:35:30|540.8|538.72|541.3|539.22|541.55|539.47|540.67|538.59|0
1646814940000|2022-03-09 08:35:40|541.17|539.09|540.55|538.47|541.17|539.09|540.55|538.47|0
1646814950000|2022-03-09 08:35:50|541.05|538.97|540.8|538.72|541.8|539.72|540.8|538.72|0
1646814960000|2022-03-09 08:36:00|541.67|539.59|543.42|541.34|543.42|541.34|541.55|539.47|0
1646814970000|2022-03-09 08:36:10|543.67|541.59|543.55|541.47|543.67|541.59|542.8|540.72|0
1646814980000|2022-03-09 08:36:20|543.42|541.34|543.55|541.47|543.55|541.47|542.8|540.72|0
1646814990000|2022-03-09 08:36:30|543.67|541.59|544.67|542.59|544.67|542.59|543.67|541.59|0
1646815000000|2022-03-09 08:36:40|545.17|543.09|545.3|543.22|545.42|543.34|544.92|542.84|0
1646815010000|2022-03-09 08:36:50|545.17|543.09|545.05|542.97|545.17|543.09|545.05|542.97|0
1646815020000|2022-03-09 08:37:00|544.67|542.59|544.55|542.47|544.92|542.84|544.17|542.09|0
1646815030000|2022-03-09 08:37:10|544.67|542.59|546.05|543.97|546.05|543.97|544.67|542.59|0
1646815040000|2022-03-09 08:37:20|545.67|543.59|545.92|543.84|546.05|543.97|545.42|543.34|0
1646815050000|2022-03-09 08:37:30|545.8|543.72|545.8|543.72|546.17|544.09|545.67|543.59|0
1646815060000|2022-03-09 08:37:40|545.3|543.22|545.42|543.34|545.42|543.34|545.05|542.97|0
1646815070000|2022-03-09 08:37:50|544.92|542.84|543.42|541.34|545.67|543.59|543.17|541.09|0
1646815080000|2022-03-09 08:38:00|543.05|540.97|543.17|541.09|543.55|541.47|543.05|540.97|0
1646815090000|2022-03-09 08:38:10|543.05|540.97|543.17|541.09|544.3|542.22|543.05|540.97|0
1646815100000|2022-03-09 08:38:20|543.05|540.97|543.05|540.97|544.17|542.09|542.92|540.84|0
1646815110000|2022-03-09 08:38:30|542.8|540.72|541.55|539.47|542.8|540.72|541.55|539.47|0
1646815120000|2022-03-09 08:38:40|542.17|540.09|541.3|539.22|542.17|540.09|541.3|539.22|0
1646815130000|2022-03-09 08:38:50|542.17|540.09|541.67|539.59|542.3|540.22|541.67|539.59|0
1646815140000|2022-03-09 08:39:00|541.55|539.47|541.3|539.22|541.8|539.72|541.3|539.22|0
1646815150000|2022-03-09 08:39:10|541.55|539.47|540.92|538.84|541.55|539.47|540.55|538.47|0
1646815160000|2022-03-09 08:39:20|541.05|538.97|540.92|538.84|541.05|538.97|540.67|538.59|0
1646815170000|2022-03-09 08:39:30|540.55|538.47|540.92|538.84|541.3|539.22|540.55|538.47|0
1646815180000|2022-03-09 08:39:40|540.42|538.34|540.67|538.59|541.05|538.97|540.42|538.34|0
1646815190000|2022-03-09 08:39:50|540.8|538.72|541.42|539.34|541.42|539.34|540.8|538.72|0
1646815200000|2022-03-09 08:40:00|541.92|539.84|540.42|538.34|541.92|539.84|540.42|538.34|0
1646815210000|2022-03-09 08:40:10|540.8|538.72|539.17|537.09|540.8|538.72|538.55|536.47|0
1646815220000|2022-03-09 08:40:20|538.67|536.59|540.42|538.34|540.42|538.34|538.67|536.59|0
1646815230000|2022-03-09 08:40:30|541.05|538.97|540.55|538.47|541.3|539.22|540.55|538.47|0
1646815240000|2022-03-09 08:40:40|540.42|538.34|541.42|539.34|541.42|539.34|540.42|538.34|0
1646815250000|2022-03-09 08:40:50|541.05|538.97|541.17|539.09|541.3|539.22|540.92|538.84|0
1646815260000|2022-03-09 08:41:00|541.3|539.22|540.92|538.84|541.3|539.22|540.55|538.47|0
1646815270000|2022-03-09 08:41:10|540.3|538.22|539.42|537.34|540.3|538.22|538.92|536.84|0
1646815280000|2022-03-09 08:41:20|539.67|537.59|538.17|536.09|539.67|537.59|538.17|536.09|0
1646815290000|2022-03-09 08:41:30|538.3|536.22|538.67|536.59|538.67|536.59|538.17|536.09|0
1646815300000|2022-03-09 08:41:40|539.17|537.09|538.92|536.84|539.17|537.09|538.8|536.72|0
1646815310000|2022-03-09 08:41:50|538.67|536.59|538.55|536.47|538.67|536.59|538.55|536.47|0
1646815320000|2022-03-09 08:42:00|538.67|536.59|538.55|536.47|538.67|536.59|538.17|536.09|0
1646815330000|2022-03-09 08:42:10|538.67|536.59|538.67|536.59|538.67|536.59|538.55|536.47|0
1646815340000|2022-03-09 08:42:20|538.42|536.34|536.67|534.59|538.42|536.34|536.67|534.59|0
1646815350000|2022-03-09 08:42:30|536.92|534.84|537.8|535.72|537.8|535.72|536.42|534.34|0
1646815360000|2022-03-09 08:42:40|536.8|534.72|536.42|534.34|536.92|534.84|536.42|534.34|0
1646815370000|2022-03-09 08:42:50|537.92|535.84|537.05|534.97|537.92|535.84|537.05|534.97|0
1646815380000|2022-03-09 08:43:00|537.3|535.22|538.17|536.09|538.3|536.22|537.3|535.22|0
1646815390000|2022-03-09 08:43:10|538.3|536.22|538.17|536.09|538.3|536.22|537.05|534.97|0
1646815400000|2022-03-09 08:43:20|538.05|535.97|537.17|535.09|538.17|536.09|537.05|534.97|0
1646815410000|2022-03-09 08:43:30|537.55|535.47|537.17|535.09|537.8|535.72|537.17|535.09|0
1646815420000|2022-03-09 08:43:40|536.8|534.72|537.3|535.22|537.3|535.22|536.67|534.59|0
1646815430000|2022-03-09 08:43:50|537.42|535.34|535.42|533.34|537.42|535.34|535.42|533.34|0
1646815440000|2022-03-09 08:44:00|534.55|532.47|534.55|532.47|534.8|532.72|534.55|532.47|0
1646815450000|2022-03-09 08:44:10|534.8|532.72|535.67|533.59|535.8|533.72|534.67|532.59|0
1646815460000|2022-03-09 08:44:20|535.42|533.34|535.8|533.72|535.92|533.84|535.42|533.34|0
1646815470000|2022-03-09 08:44:30|535.67|533.59|535.55|533.47|535.67|533.59|535.55|533.47|0
1646815480000|2022-03-09 08:44:40|536.05|533.97|535.17|533.09|536.17|534.09|535.17|533.09|0
1646815490000|2022-03-09 08:44:50|535.05|532.97|535.3|533.22|535.3|533.22|535.05|532.97|0
1646815500000|2022-03-09 08:45:00|535.8|533.72|536.17|534.09|536.3|534.22|535.67|533.59|0
1646815510000|2022-03-09 08:45:10|536.42|534.34|535.8|533.72|536.42|534.34|535.55|533.47|0
1646815520000|2022-03-09 08:45:20|536.3|534.22|535.67|533.59|536.42|534.34|535.67|533.59|0
1646815530000|2022-03-09 08:45:30|535.92|533.84|536.67|534.59|536.67|534.59|535.92|533.84|0
1646815540000|2022-03-09 08:45:40|536.42|534.34|537.05|534.97|537.67|535.59|536.42|534.34|0
1646815550000|2022-03-09 08:45:50|537.17|535.09|537.92|535.84|538.42|536.34|537.17|535.09|0
1646815560000|2022-03-09 08:46:00|538.3|536.22|537.55|535.47|538.3|536.22|537.42|535.34|0
1646815570000|2022-03-09 08:46:10|537.3|535.22|536.92|534.84|537.3|535.22|536.67|534.59|0
1646815580000|2022-03-09 08:46:20|536.67|534.59|537.17|535.09|537.17|535.09|536.67|534.59|0
1646815590000|2022-03-09 08:46:30|537.05|534.97|537.17|535.09|537.67|535.59|537.05|534.97|0
1646815600000|2022-03-09 08:46:40|537.42|535.34|537.67|535.59|537.67|535.59|536.92|534.84|0
1646815610000|2022-03-09 08:46:50|537.42|535.34|538.42|536.34|538.42|536.34|537.42|535.34|0
1646815620000|2022-03-09 08:47:00|538.17|536.09|538.55|536.47|538.55|536.47|537.55|535.47|0
1646815630000|2022-03-09 08:47:10|537.92|535.84|537.92|535.84|537.92|535.84|537.05|534.97|0
1646815640000|2022-03-09 08:47:20|537.67|535.59|535.8|533.72|537.67|535.59|535.8|533.72|0
1646815650000|2022-03-09 08:47:30|536.17|534.09|536.67|534.59|536.8|534.72|536.17|534.09|0
1646815660000|2022-03-09 08:47:40|537.05|534.97|536.67|534.59|537.3|535.22|536.67|534.59|0
1646815670000|2022-03-09 08:47:50|536.55|534.47|536.3|534.22|536.55|534.47|536.17|534.09|0
1646815680000|2022-03-09 08:48:00|536.42|534.34|535.42|533.34|536.8|534.72|535.17|533.09|0
1646815690000|2022-03-09 08:48:10|535.17|533.09|534.42|532.34|535.17|533.09|534.42|532.34|0
1646815700000|2022-03-09 08:48:20|534.92|532.84|534.92|532.84|535.42|533.34|534.8|532.72|0
1646815710000|2022-03-09 08:48:30|535.05|532.97|534.92|532.84|535.05|532.97|534.55|532.47|0
1646815720000|2022-03-09 08:48:40|535.42|533.34|535.55|533.47|536.17|534.09|535.42|533.34|0
1646815730000|2022-03-09 08:48:50|535.92|533.84|535.17|533.09|536.17|534.09|535.17|533.09|0
1646815740000|2022-03-09 08:49:00|535.3|533.22|535.8|533.72|535.92|533.84|535.3|533.22|0
1646815750000|2022-03-09 08:49:10|536.67|534.59|536.17|534.09|536.67|534.59|536.17|534.09|0
1646815760000|2022-03-09 08:49:20|536.92|534.84|536.17|534.09|536.92|534.84|536.17|534.09|0
1646815770000|2022-03-09 08:49:30|536.3|534.22|534.92|532.84|536.3|534.22|534.92|532.84|0
1646815780000|2022-03-09 08:49:40|535.05|532.97|535.67|533.59|536.05|533.97|534.67|532.59|0
1646815790000|2022-03-09 08:49:50|536.17|534.09|536.3|534.22|536.42|534.34|536.17|534.09|0
1646815800000|2022-03-09 08:50:00|535.92|533.84|536.92|534.84|536.92|534.84|535.92|533.84|0
1646815810000|2022-03-09 08:50:10|536.42|534.34|535.55|533.47|536.42|534.34|535.55|533.47|0
1646815820000|2022-03-09 08:50:20|535.67|533.59|534.92|532.84|535.67|533.59|534.92|532.84|0
1646815830000|2022-03-09 08:50:30|534.8|532.72|534.05|531.97|534.8|532.72|534.05|531.97|0
1646815840000|2022-03-09 08:50:40|533.92|531.84|533.8|531.72|533.92|531.84|533.55|531.47|0
1646815850000|2022-03-09 08:50:50|533.67|531.59|532.42|530.34|533.67|531.59|532.42|530.34|0
1646815860000|2022-03-09 08:51:00|532.3|530.22|531.92|529.84|532.3|530.22|531.42|529.34|0
1646815870000|2022-03-09 08:51:10|532.8|530.72|534.05|531.97|534.05|531.97|532.8|530.72|0
1646815880000|2022-03-09 08:51:20|533.67|531.59|534.17|532.09|534.17|532.09|533.42|531.34|0
1646815890000|2022-03-09 08:51:30|534.42|532.34|535.17|533.09|535.17|533.09|534.42|532.34|0
1646815900000|2022-03-09 08:51:40|534.67|532.59|534.3|532.22|535.05|532.97|534.3|532.22|0
1646815910000|2022-03-09 08:51:50|533.8|531.72|533.3|531.22|533.8|531.72|533.3|531.22|0
1646815920000|2022-03-09 08:52:00|533.42|531.34|532.92|530.84|533.8|531.72|532.92|530.84|0
1646815930000|2022-03-09 08:52:10|533.42|531.34|533.05|530.97|533.42|531.34|532.92|530.84|0
1646815940000|2022-03-09 08:52:20|532.92|530.84|533.42|531.34|533.55|531.47|532.92|530.84|0
1646815950000|2022-03-09 08:52:30|533.17|531.09|532.67|530.59|533.17|531.09|532.67|530.59|0
1646815960000|2022-03-09 08:52:40|533.17|531.09|533.05|530.97|533.3|531.22|533.05|530.97|0
1646815970000|2022-03-09 08:52:50|533.17|531.09|532.55|530.47|533.17|531.09|532.3|530.22|0
1646815980000|2022-03-09 08:53:00|531.67|529.59|531.67|529.59|531.8|529.72|531.67|529.59|0
1646815990000|2022-03-09 08:53:10|531.8|529.72|532.3|530.22|532.3|530.22|531.8|529.72|0
1646816000000|2022-03-09 08:53:20|532.92|530.84|532.67|530.59|533.17|531.09|532.67|530.59|0
1646816010000|2022-03-09 08:53:30|532.55|530.47|533.55|531.47|533.67|531.59|532.55|530.47|0
1646816020000|2022-03-09 08:53:40|533.17|531.09|533.55|531.47|533.55|531.47|533.17|531.09|0
1646816030000|2022-03-09 08:53:50|532.67|530.59|532.67|530.59|532.67|530.59|531.92|529.84|0
1646816040000|2022-03-09 08:54:00|532.3|530.22|531.92|529.84|532.3|530.22|531.92|529.84|0
1646816050000|2022-03-09 08:54:10|532.17|530.09|531.67|529.59|532.17|530.09|531.67|529.59|0
1646816060000|2022-03-09 08:54:20|531.8|529.72|531.55|529.47|531.8|529.72|531.55|529.47|0
1646816070000|2022-03-09 08:54:30|532.3|530.22|531.55|529.47|532.3|530.22|531.42|529.34|0
1646816080000|2022-03-09 08:54:40|531.8|529.72|532.3|530.22|532.42|530.34|531.8|529.72|0
1646816090000|2022-03-09 08:54:50|533.17|531.09|532.67|530.59|533.17|531.09|532.67|530.59|0
1646816100000|2022-03-09 08:55:00|533.05|530.97|533.3|531.22|533.3|531.22|532.67|530.59|0
1646816110000|2022-03-09 08:55:10|533.17|531.09|532.8|530.72|533.42|531.34|532.8|530.72|0
1646816120000|2022-03-09 08:55:20|533.05|530.97|533.67|531.59|533.67|531.59|533.05|530.97|0
1646816130000|2022-03-09 08:55:30|533.42|531.34|533.05|530.97|534.17|532.09|533.05|530.97|0
1646816140000|2022-03-09 08:55:40|532.67|530.59|531.92|529.84|532.67|530.59|531.92|529.84|0
1646816150000|2022-03-09 08:55:50|532.05|529.97|531.67|529.59|532.05|529.97|531.42|529.34|0
1646816160000|2022-03-09 08:56:00|531.8|529.72|531.55|529.47|531.8|529.72|531.17|529.09|0
1646816170000|2022-03-09 08:56:10|531.67|529.59|531.42|529.34|531.67|529.59|531.17|529.09|0
1646816180000|2022-03-09 08:56:20|531.55|529.47|531.55|529.47|531.55|529.47|531.17|529.09|0
1646816190000|2022-03-09 08:56:30|531.92|529.84|532.05|529.97|532.17|530.09|531.42|529.34|0
1646816200000|2022-03-09 08:56:40|532.17|530.09|532.17|530.09|532.67|530.59|532.17|530.09|0
1646816210000|2022-03-09 08:56:50|532.05|529.97|532.92|530.84|532.92|530.84|531.92|529.84|0
1646816220000|2022-03-09 08:57:00|533.17|531.09|531.8|529.72|533.17|531.09|531.8|529.72|0
1646816230000|2022-03-09 08:57:10|531.42|529.34|532.05|529.97|532.05|529.97|531.17|529.09|0
1646816240000|2022-03-09 08:57:20|532.17|530.09|532.3|530.22|532.55|530.47|532.17|530.09|0
1646816250000|2022-03-09 08:57:30|532.17|530.09|531.67|529.59|532.42|530.34|531.67|529.59|0
1646816260000|2022-03-09 08:57:40|532.17|530.09|532.55|530.47|532.8|530.72|532.17|530.09|0
1646816270000|2022-03-09 08:57:50|532.8|530.72|533.05|530.97|533.05|530.97|532.55|530.47|0
1646816280000|2022-03-09 08:58:00|532.92|530.84|532.67|530.59|533.05|530.97|532.17|530.09|0
1646816290000|2022-03-09 08:58:10|532.3|530.22|533.05|530.97|533.05|530.97|532.3|530.22|0
1646816300000|2022-03-09 08:58:20|532.92|530.84|533.3|531.22|533.92|531.84|532.92|530.84|0
1646816310000|2022-03-09 08:58:30|533.17|531.09|533.3|531.22|534.17|532.09|533.17|531.09|0
1646816320000|2022-03-09 08:58:40|533.17|531.09|533.67|531.59|533.92|531.84|533.17|531.09|0
1646816330000|2022-03-09 08:58:50|533.42|531.34|533.42|531.34|533.67|531.59|533.05|530.97|0
1646816340000|2022-03-09 08:59:00|533.67|531.59|533.17|531.09|534.3|532.22|533.17|531.09|0
1646816350000|2022-03-09 08:59:10|533.05|530.97|532.67|530.59|533.05|530.97|532.67|530.59|0
1646816360000|2022-03-09 08:59:20|532.55|530.47|532.3|530.22|532.55|530.47|532.17|530.09|0
1646816370000|2022-03-09 08:59:30|532.42|530.34|532.92|530.84|532.92|530.84|532.42|530.34|0
1646816380000|2022-03-09 08:59:40|532.67|530.59|531.92|529.84|532.67|530.59|531.92|529.84|0
1646816390000|2022-03-09 08:59:50|532.42|530.34|532.3|530.22|532.42|530.34|532.05|529.97|0
1646816400000|2022-03-09 09:00:00|532.17|530.09|530.67|528.59|532.17|530.09|530.67|528.59|0
1646816410000|2022-03-09 09:00:10|530.42|528.34|530.42|528.34|530.42|528.34|529.67|527.59|0
1646816420000|2022-03-09 09:00:20|530.17|528.09|530.17|528.09|530.17|528.09|530.17|528.09|0
1646816430000|2022-03-09 09:00:30|529.92|527.84|530.17|528.09|530.17|528.09|529.92|527.84|0
1646816440000|2022-03-09 09:00:40|530.05|527.97|530.42|528.34|530.42|528.34|529.92|527.84|0
1646816450000|2022-03-09 09:00:50|529.67|527.59|529.92|527.84|530.05|527.97|529.55|527.47|0
1646816460000|2022-03-09 09:01:00|529.8|527.72|528.17|526.09|529.8|527.72|528.17|526.09|0
1646816470000|2022-03-09 09:01:10|528.42|526.34|527.92|525.84|528.42|526.34|527.67|525.59|0
1646816480000|2022-03-09 09:01:20|527.42|525.34|527.17|525.09|527.42|525.34|527.17|525.09|0
1646816490000|2022-03-09 09:01:30|526.92|524.84|526.92|524.84|527.05|524.97|526.92|524.84|0
1646816500000|2022-03-09 09:01:40|527.17|525.09|528.67|526.59|528.8|526.72|527.17|525.09|0
1646816510000|2022-03-09 09:01:50|528.05|525.97|528.3|526.22|528.42|526.34|527.8|525.72|0
1646816520000|2022-03-09 09:02:00|527.92|525.84|527.05|524.97|527.92|525.84|526.42|524.34|0
1646816530000|2022-03-09 09:02:10|526.55|524.47|525.92|523.84|526.67|524.59|525.92|523.84|0
1646816540000|2022-03-09 09:02:20|526.05|523.97|526.55|524.47|526.55|524.47|526.05|523.97|0
1646816550000|2022-03-09 09:02:30|526.17|524.09|527.67|525.59|527.67|525.59|526.17|524.09|0
1646816560000|2022-03-09 09:02:40|527.17|525.09|528.55|526.47|528.55|526.47|527.17|525.09|0
1646816570000|2022-03-09 09:02:50|527.92|525.84|528.8|526.72|528.8|526.72|527.92|525.84|0
1646816580000|2022-03-09 09:03:00|528.92|526.84|529.17|527.09|529.42|527.34|528.92|526.84|0
1646816590000|2022-03-09 09:03:10|529.3|527.22|529.3|527.22|529.67|527.59|529.3|527.22|0
1646816600000|2022-03-09 09:03:20|529.67|527.59|529.67|527.59|529.92|527.84|529.67|527.59|0
1646816610000|2022-03-09 09:03:30|529.55|527.47|529.67|527.59|529.67|527.59|529.3|527.22|0
1646816620000|2022-03-09 09:03:40|529.55|527.47|529.67|527.59|529.67|527.59|529.55|527.47|0
1646816630000|2022-03-09 09:03:50|529.42|527.34|529.55|527.47|529.92|527.84|529.42|527.34|0
1646816640000|2022-03-09 09:04:00|529.17|527.09|527.92|525.84|529.17|527.09|527.92|525.84|0
1646816650000|2022-03-09 09:04:10|528.42|526.34|528.05|525.97|528.67|526.59|528.05|525.97|0
1646816660000|2022-03-09 09:04:20|527.92|525.84|528.55|526.47|528.67|526.59|527.92|525.84|0
1646816670000|2022-03-09 09:04:30|528.67|526.59|527.92|525.84|528.67|526.59|527.92|525.84|0
1646816680000|2022-03-09 09:04:40|528.05|525.97|528.42|526.34|528.67|526.59|527.55|525.47|0
1646816690000|2022-03-09 09:04:50|528.8|526.72|529.05|526.97|529.05|526.97|528.67|526.59|0
1646816700000|2022-03-09 09:05:00|529.17|527.09|529.8|527.72|529.8|527.72|529.17|527.09|0
1646816710000|2022-03-09 09:05:10|529.17|527.09|528.17|526.09|529.3|527.22|528.17|526.09|0
1646816720000|2022-03-09 09:05:20|528.55|526.47|528.17|526.09|528.55|526.47|528.17|526.09|0
1646816730000|2022-03-09 09:05:30|528.92|526.84|527.92|525.84|529.17|527.09|527.92|525.84|0
1646816740000|2022-03-09 09:05:40|527.67|525.59|527.67|525.59|527.8|525.72|527.55|525.47|0
1646816750000|2022-03-09 09:05:50|528.17|526.09|527.55|525.47|528.17|526.09|527.42|525.34|0
1646816760000|2022-03-09 09:06:00|527.17|525.09|527.42|525.34|527.67|525.59|527.17|525.09|0
1646816770000|2022-03-09 09:06:10|527.17|525.09|527.42|525.34|527.8|525.72|527.17|525.09|0
1646816780000|2022-03-09 09:06:20|527.17|525.09|527.8|525.72|527.8|525.72|527.17|525.09|0
1646816790000|2022-03-09 09:06:30|527.42|525.34|528.05|525.97|528.05|525.97|527.3|525.22|0
1646816800000|2022-03-09 09:06:40|527.92|525.84|526.92|524.84|527.92|525.84|526.92|524.84|0
1646816810000|2022-03-09 09:06:50|526.67|524.59|527.17|525.09|527.17|525.09|526.67|524.59|0
1646816820000|2022-03-09 09:07:00|527.05|524.97|526.55|524.47|527.17|525.09|526.55|524.47|0
1646816830000|2022-03-09 09:07:10|526.8|524.72|526.67|524.59|526.92|524.84|526.3|524.22|0
1646816840000|2022-03-09 09:07:20|527.3|525.22|527.17|525.09|527.3|525.22|527.17|525.09|0
1646816850000|2022-03-09 09:07:30|526.8|524.72|526.92|524.84|526.92|524.84|526.8|524.72|0
1646816860000|2022-03-09 09:07:40|527.17|525.09|527.8|525.72|527.92|525.84|527.17|525.09|0
1646816870000|2022-03-09 09:07:50|528.05|525.97|528.42|526.34|528.42|526.34|527.92|525.84|0
1646816880000|2022-03-09 09:08:00|528.17|526.09|528.42|526.34|528.55|526.47|528.17|526.09|0
1646816890000|2022-03-09 09:08:10|528.67|526.59|528.67|526.59|528.8|526.72|528.67|526.59|0
1646816900000|2022-03-09 09:08:20|528.92|526.84|529.17|527.09|529.17|527.09|528.92|526.84|0
1646816910000|2022-03-09 09:08:30|529.42|527.34|529.17|527.09|529.55|527.47|529.17|527.09|0
1646816920000|2022-03-09 09:08:40|528.92|526.84|530.17|528.09|530.17|528.09|528.92|526.84|0
1646816930000|2022-03-09 09:08:50|530.3|528.22|530.55|528.47|530.55|528.47|530.05|527.97|0
1646816940000|2022-03-09 09:09:00|530.42|528.34|531.17|529.09|531.17|529.09|530.17|528.09|0
1646816950000|2022-03-09 09:09:10|531.42|529.34|530.67|528.59|531.8|529.72|530.67|528.59|0
1646816960000|2022-03-09 09:09:20|530.55|528.47|530.8|528.72|530.8|528.72|530.55|528.47|0
1646816970000|2022-03-09 09:09:30|531.17|529.09|531.42|529.34|531.67|529.59|531.05|528.97|0
1646816980000|2022-03-09 09:09:40|531.3|529.22|531.3|529.22|531.42|529.34|531.3|529.22|0
1646816990000|2022-03-09 09:09:50|531.67|529.59|530.3|528.22|531.67|529.59|530.3|528.22|0
1646817000000|2022-03-09 09:10:00|529.92|527.84|530.3|528.22|530.3|528.22|529.92|527.84|0
1646817010000|2022-03-09 09:10:10|530.55|528.47|530.05|527.97|530.55|528.47|530.05|527.97|0
1646817020000|2022-03-09 09:10:20|529.92|527.84|529.67|527.59|530.17|528.09|529.42|527.34|0
1646817030000|2022-03-09 09:10:30|529.17|527.09|529.05|526.97|529.17|527.09|528.8|526.72|0
1646817040000|2022-03-09 09:10:40|528.92|526.84|528.42|526.34|528.92|526.84|528.42|526.34|0
1646817050000|2022-03-09 09:10:50|528.55|526.47|528.92|526.84|528.92|526.84|528.42|526.34|0
1646817060000|2022-03-09 09:11:00|527.55|525.47|527.67|525.59|527.8|525.72|527.42|525.34|0
1646817070000|2022-03-09 09:11:10|527.42|525.34|527.3|525.22|527.42|525.34|527.17|525.09|0
1646817080000|2022-03-09 09:11:20|527.67|525.59|528.05|525.97|528.05|525.97|527.67|525.59|0
1646817090000|2022-03-09 09:11:30|528.17|526.09|528.05|525.97|528.17|526.09|527.67|525.59|0
1646817100000|2022-03-09 09:11:40|528.17|526.09|528.17|526.09|528.17|526.09|527.92|525.84|0
1646817110000|2022-03-09 09:11:50|527.92|525.84|529.17|527.09|529.17|527.09|527.92|525.84|0
1646817120000|2022-03-09 09:12:00|529.67|527.59|529.92|527.84|530.67|528.59|529.67|527.59|0
1646817130000|2022-03-09 09:12:10|530.67|528.59|531.67|529.59|531.67|529.59|530.67|528.59|0
1646817140000|2022-03-09 09:12:20|532.42|530.34|532.8|530.72|532.8|530.72|532.42|530.34|0
1646817150000|2022-03-09 09:12:30|532.92|530.84|532.55|530.47|532.92|530.84|532.55|530.47|0
1646817160000|2022-03-09 09:12:40|531.67|529.59|532.42|530.34|532.67|530.59|531.67|529.59|0
1646817170000|2022-03-09 09:12:50|531.92|529.84|532.55|530.47|532.55|530.47|531.8|529.72|0
1646817180000|2022-03-09 09:13:00|532.3|530.22|531.8|529.72|532.3|530.22|531.67|529.59|0
1646817190000|2022-03-09 09:13:10|532.05|529.97|533.17|531.09|533.17|531.09|532.05|529.97|0
1646817200000|2022-03-09 09:13:20|533.05|530.97|534.3|532.22|534.3|532.22|533.05|530.97|0
1646817210000|2022-03-09 09:13:30|534.17|532.09|533.8|531.72|534.17|532.09|533.67|531.59|0
1646817220000|2022-03-09 09:13:40|533.42|531.34|533.05|530.97|533.42|531.34|533.05|530.97|0
1646817230000|2022-03-09 09:13:50|533.8|531.72|533.67|531.59|533.8|531.72|533.42|531.34|0
1646817240000|2022-03-09 09:14:00|533.55|531.47|533.42|531.34|534.17|532.09|533.05|530.97|0
1646817250000|2022-03-09 09:14:10|533.67|531.59|534.67|532.59|534.67|532.59|533.67|531.59|0
1646817260000|2022-03-09 09:14:20|534.92|532.84|534.42|532.34|535.05|532.97|534.42|532.34|0
1646817270000|2022-03-09 09:14:30|534.55|532.47|534.17|532.09|534.55|532.47|534.17|532.09|0
1646817280000|2022-03-09 09:14:40|533.8|531.72|533.92|531.84|534.42|532.34|533.8|531.72|0
1646817290000|2022-03-09 09:14:50|533.8|531.72|533.8|531.72|534.17|532.09|533.42|531.34|0
1646817300000|2022-03-09 09:15:00|533.67|531.59|533.92|531.84|533.92|531.84|533.3|531.22|0
1646817310000|2022-03-09 09:15:10|533.67|531.59|533.3|531.22|534.05|531.97|533.17|531.09|0
1646817320000|2022-03-09 09:15:20|533.17|531.09|530.05|527.97|533.17|531.09|530.05|527.97|0
1646817330000|2022-03-09 09:15:30|529.8|527.72|530.3|528.22|530.42|528.34|529.8|527.72|0
1646817340000|2022-03-09 09:15:40|530.05|527.97|529.55|527.47|530.05|527.97|529.55|527.47|0
1646817350000|2022-03-09 09:15:50|529.17|527.09|528.8|526.72|529.42|527.34|528.8|526.72|0
1646817360000|2022-03-09 09:16:00|528.92|526.84|528.67|526.59|529.42|527.34|528.67|526.59|0
1646817370000|2022-03-09 09:16:10|528.8|526.72|529.17|527.09|529.17|527.09|528.67|526.59|0
1646817380000|2022-03-09 09:16:20|529.05|526.97|528.8|526.72|529.3|527.22|528.8|526.72|0
1646817390000|2022-03-09 09:16:30|528.92|526.84|528.67|526.59|529.3|527.22|528.42|526.34|0
1646817400000|2022-03-09 09:16:40|528.42|526.34|528.8|526.72|528.8|526.72|528.42|526.34|0
1646817410000|2022-03-09 09:16:50|528.17|526.09|528.67|526.59|528.67|526.59|528.17|526.09|0
1646817420000|2022-03-09 09:17:00|528.8|526.72|530.42|528.34|530.42|528.34|528.8|526.72|0
1646817430000|2022-03-09 09:17:10|530.67|528.59|530.42|528.34|530.67|528.59|530.3|528.22|0
1646817440000|2022-03-09 09:17:20|530.3|528.22|529.67|527.59|530.42|528.34|529.67|527.59|0
1646817450000|2022-03-09 09:17:30|529.92|527.84|530.05|527.97|530.05|527.97|529.67|527.59|0
1646817460000|2022-03-09 09:17:40|529.67|527.59|529.42|527.34|529.92|527.84|529.42|527.34|0
1646817470000|2022-03-09 09:17:50|529.3|527.22|529.42|527.34|529.67|527.59|529.3|527.22|0
1646817480000|2022-03-09 09:18:00|529.17|527.09|528.92|526.84|529.17|527.09|528.92|526.84|0
1646817490000|2022-03-09 09:18:10|528.67|526.59|528.92|526.84|528.92|526.84|528.42|526.34|0
1646817500000|2022-03-09 09:18:20|528.67|526.59|528.42|526.34|528.67|526.59|528.42|526.34|0
1646817510000|2022-03-09 09:18:30|528.67|526.59|528.42|526.34|528.67|526.59|528.3|526.22|0
1646817520000|2022-03-09 09:18:40|528.55|526.47|527.8|525.72|528.55|526.47|527.67|525.59|0
1646817530000|2022-03-09 09:18:50|528.17|526.09|527.67|525.59|528.17|526.09|527.67|525.59|0
1646817540000|2022-03-09 09:19:00|527.17|525.09|527.67|525.59|527.67|525.59|527.17|525.09|0
1646817550000|2022-03-09 09:19:10|527.05|524.97|526.55|524.47|527.17|525.09|526.55|524.47|0
1646817560000|2022-03-09 09:19:20|526.42|524.34|525.92|523.84|526.67|524.59|525.92|523.84|0
1646817570000|2022-03-09 09:19:30|526.42|524.34|526.42|524.34|526.42|524.34|525.92|523.84|0
1646817580000|2022-03-09 09:19:40|526.8|524.72|526.67|524.59|527.17|525.09|526.67|524.59|0
1646817590000|2022-03-09 09:19:50|526.42|524.34|526.42|524.34|526.67|524.59|526.42|524.34|0
1646817600000|2022-03-09 09:20:00|526.92|524.84|526.42|524.34|526.92|524.84|526.42|524.34|0
1646817610000|2022-03-09 09:20:10|525.92|523.84|525.42|523.34|525.92|523.84|525.42|523.34|0
1646817620000|2022-03-09 09:20:20|525.67|523.59|524.92|522.84|525.67|523.59|524.8|522.72|0
1646817630000|2022-03-09 09:20:30|524.67|522.59|524.17|522.09|524.92|522.84|524.17|522.09|0
1646817640000|2022-03-09 09:20:40|524.3|522.22|524.17|522.09|524.67|522.59|524.17|522.09|0
1646817650000|2022-03-09 09:20:50|524.55|522.47|525.42|523.34|525.42|523.34|524.55|522.47|0
1646817660000|2022-03-09 09:21:00|524.67|522.59|525.67|523.59|525.67|523.59|524.67|522.59|0
1646817670000|2022-03-09 09:21:10|525.3|523.22|525.3|523.22|525.67|523.59|525.3|523.22|0
1646817680000|2022-03-09 09:21:20|524.8|522.72|524.55|522.47|525.17|523.09|524.55|522.47|0
1646817690000|2022-03-09 09:21:30|525.05|522.97|525.67|523.59|525.67|523.59|525.05|522.97|0
1646817700000|2022-03-09 09:21:40|525.8|523.72|525.17|523.09|525.8|523.72|525.17|523.09|0
1646817710000|2022-03-09 09:21:50|525.3|523.22|524.92|522.84|525.3|523.22|524.92|522.84|0
1646817720000|2022-03-09 09:22:00|524.8|522.72|524.92|522.84|525.3|523.22|524.8|522.72|0
1646817730000|2022-03-09 09:22:10|525.17|523.09|524.92|522.84|525.67|523.59|524.92|522.84|0
1646817740000|2022-03-09 09:22:20|524.67|522.59|524.8|522.72|524.8|522.72|524.67|522.59|0
1646817750000|2022-03-09 09:22:30|524.42|522.34|524.67|522.59|524.8|522.72|524.42|522.34|0
1646817760000|2022-03-09 09:22:40|524.55|522.47|523.92|521.84|524.55|522.47|523.92|521.84|0
1646817770000|2022-03-09 09:22:50|524.05|521.97|524.05|521.97|524.05|521.97|523.92|521.84|0
1646817780000|2022-03-09 09:23:00|524.17|522.09|524.17|522.09|524.3|522.22|524.17|522.09|0
1646817790000|2022-03-09 09:23:10|523.67|521.59|523.67|521.59|523.92|521.84|523.42|521.34|0
1646817800000|2022-03-09 09:23:20|523.8|521.72|523.55|521.47|523.92|521.84|523.42|521.34|0
1646817810000|2022-03-09 09:23:30|523.42|521.34|522.8|520.72|523.8|521.72|522.67|520.59|0
1646817820000|2022-03-09 09:23:40|523.3|521.22|522.67|520.59|523.42|521.34|522.67|520.59|0
1646817830000|2022-03-09 09:23:50|522.17|520.09|522.17|520.09|522.42|520.34|521.92|519.84|0
1646817840000|2022-03-09 09:24:00|522.42|520.34|521.92|519.84|522.42|520.34|521.92|519.84|0
1646817850000|2022-03-09 09:24:10|522.17|520.09|521.42|519.34|522.17|520.09|521.42|519.34|0
1646817860000|2022-03-09 09:24:20|521.17|519.09|521.17|519.09|521.42|519.34|521.17|519.09|0
1646817870000|2022-03-09 09:24:30|521.42|519.34|521.67|519.59|521.92|519.84|521.42|519.34|0
1646817880000|2022-03-09 09:24:40|521.92|519.84|521.67|519.59|521.92|519.84|521.67|519.59|0
1646817890000|2022-03-09 09:24:50|521.8|519.72|521.67|519.59|521.8|519.72|521.42|519.34|0
1646817900000|2022-03-09 09:25:00|521.8|519.72|521.92|519.84|521.92|519.84|521.8|519.72|0
1646817910000|2022-03-09 09:25:10|522.67|520.59|522.42|520.34|522.67|520.59|522.42|520.34|0
1646817920000|2022-03-09 09:25:20|521.67|519.59|521.92|519.84|522.17|520.09|521.67|519.59|0
1646817930000|2022-03-09 09:25:30|521.67|519.59|521.17|519.09|521.67|519.59|521.17|519.09|0
1646817940000|2022-03-09 09:25:40|521.42|519.34|521.67|519.59|521.67|519.59|521.42|519.34|0
1646817950000|2022-03-09 09:25:50|521.92|519.84|521.42|519.34|521.92|519.84|521.3|519.22|0
1646817960000|2022-03-09 09:26:00|521.55|519.47|521.42|519.34|521.55|519.47|521.42|519.34|0
1646817970000|2022-03-09 09:26:10|521.17|519.09|521.3|519.22|521.3|519.22|521.17|519.09|0
1646817980000|2022-03-09 09:26:20|521.17|519.09|520.92|518.84|521.17|519.09|520.92|518.84|0
1646817990000|2022-03-09 09:26:30|521.17|519.09|520.3|518.22|521.42|519.34|520.3|518.22|0
1646818000000|2022-03-09 09:26:40|520.17|518.09|520.42|518.34|520.92|518.84|520.17|518.09|0
1646818010000|2022-03-09 09:26:50|520.17|518.09|519.42|517.34|520.17|518.09|519.42|517.34|0
1646818020000|2022-03-09 09:27:00|519.92|517.84|520.17|518.09|520.55|518.47|519.92|517.84|0
1646818030000|2022-03-09 09:27:10|519.42|517.34|519.42|517.34|519.92|517.84|519.42|517.34|0
1646818040000|2022-03-09 09:27:20|520.3|518.22|519.55|517.47|520.3|518.22|519.55|517.47|0
1646818050000|2022-03-09 09:27:30|519.42|517.34|519.05|516.97|519.42|517.34|519.05|516.97|0
1646818060000|2022-03-09 09:27:40|519.17|517.09|519.17|517.09|519.3|517.22|519.05|516.97|0
1646818070000|2022-03-09 09:27:50|518.92|516.84|519.67|517.59|519.67|517.59|518.92|516.84|0
1646818080000|2022-03-09 09:28:00|519.42|517.34|519.67|517.59|519.92|517.84|519.42|517.34|0
1646818090000|2022-03-09 09:28:10|519.92|517.84|520.17|518.09|520.17|518.09|519.8|517.72|0
1646818100000|2022-03-09 09:28:20|520.05|517.97|519.92|517.84|520.42|518.34|519.92|517.84|0
1646818110000|2022-03-09 09:28:30|520.42|518.34|520.67|518.59|520.8|518.72|520.42|518.34|0
1646818120000|2022-03-09 09:28:40|520.17|518.09|520.17|518.09|520.42|518.34|519.92|517.84|0
1646818130000|2022-03-09 09:28:50|519.92|517.84|519.8|517.72|519.92|517.84|519.42|517.34|0
1646818140000|2022-03-09 09:29:00|519.67|517.59|519.92|517.84|519.92|517.84|519.42|517.34|0
1646818150000|2022-03-09 09:29:10|519.67|517.59|519.67|517.59|519.67|517.59|519.55|517.47|0
1646818160000|2022-03-09 09:29:20|519.55|517.47|520.67|518.59|520.67|518.59|519.55|517.47|0
1646818170000|2022-03-09 09:29:30|520.42|518.34|519.92|517.84|520.42|518.34|519.67|517.59|0
1646818180000|2022-03-09 09:29:40|520.92|518.84|521.05|518.97|521.17|519.09|520.92|518.84|0
1646818190000|2022-03-09 09:29:50|521.3|519.22|521.3|519.22|521.3|519.22|520.67|518.59|0
1646818200000|2022-03-09 09:30:00|520.67|518.59|520.67|518.59|520.92|518.84|520.67|518.59|0
1646818210000|2022-03-09 09:30:10|521.17|519.09|521.17|519.09|521.17|519.09|520.92|518.84|0
1646818220000|2022-03-09 09:30:20|521.3|519.22|520.3|518.22|521.3|519.22|520.3|518.22|0
1646818230000|2022-03-09 09:30:30|520.17|518.09|520.42|518.34|520.42|518.34|520.17|518.09|0
1646818240000|2022-03-09 09:30:40|520.3|518.22|520.3|518.22|520.42|518.34|520.17|518.09|0
1646818250000|2022-03-09 09:30:50|519.8|517.72|520.05|517.97|520.05|517.97|519.8|517.72|0
1646818260000|2022-03-09 09:31:00|520.17|518.09|519.92|517.84|520.17|518.09|519.67|517.59|0
1646818270000|2022-03-09 09:31:10|520.17|518.09|520.17|518.09|520.17|518.09|519.8|517.72|0
1646818280000|2022-03-09 09:31:20|520.05|517.97|520.17|518.09|520.17|518.09|520.05|517.97|0
1646818290000|2022-03-09 09:31:30|520.42|518.34|520.8|518.72|520.8|518.72|520.42|518.34|0
1646818300000|2022-03-09 09:31:40|520.17|518.09|519.42|517.34|520.17|518.09|519.42|517.34|0
1646818310000|2022-03-09 09:31:50|518.92|516.84|518.55|516.47|519.17|517.09|518.55|516.47|0
1646818320000|2022-03-09 09:32:00|518.42|516.34|519.17|517.09|519.67|517.59|518.42|516.34|0
1646818330000|2022-03-09 09:32:10|519.67|517.59|520.17|518.09|520.17|518.09|519.67|517.59|0
1646818340000|2022-03-09 09:32:20|519.92|517.84|520.17|518.09|520.3|518.22|519.92|517.84|0
1646818350000|2022-03-09 09:32:30|520.3|518.22|520.55|518.47|520.67|518.59|520.3|518.22|0
1646818360000|2022-03-09 09:32:40|520.42|518.34|519.8|517.72|520.42|518.34|519.67|517.59|0
1646818370000|2022-03-09 09:32:50|519.67|517.59|520.8|518.72|520.8|518.72|519.67|517.59|0
1646818380000|2022-03-09 09:33:00|521.05|518.97|520.92|518.84|521.05|518.97|520.67|518.59|0
1646818390000|2022-03-09 09:33:10|521.05|518.97|521.3|519.22|521.3|519.22|521.05|518.97|0
1646818400000|2022-03-09 09:33:20|521.17|519.09|522.17|520.09|522.17|520.09|521.17|519.09|0
1646818410000|2022-03-09 09:33:30|521.92|519.84|521.67|519.59|521.92|519.84|521.55|519.47|0
1646818420000|2022-03-09 09:33:40|521.92|519.84|522.3|520.22|522.42|520.34|521.92|519.84|0
1646818430000|2022-03-09 09:33:50|522.55|520.47|522.17|520.09|522.55|520.47|522.17|520.09|0
1646818440000|2022-03-09 09:34:00|522.42|520.34|519.67|517.59|522.42|520.34|519.67|517.59|0
1646818450000|2022-03-09 09:34:10|519.8|517.72|518.42|516.34|519.8|517.72|517.92|515.84|0
1646818460000|2022-03-09 09:34:20|518.92|516.84|516.55|514.47|518.92|516.84|516.55|514.47|0
1646818470000|2022-03-09 09:34:30|516.91|514.83|516.67|514.59|516.91|514.83|516.42|514.34|0
1646818480000|2022-03-09 09:34:40|517.41|515.33|517.41|515.33|517.66|515.58|517.41|515.33|0
1646818490000|2022-03-09 09:34:50|517.16|515.08|516.42|514.34|517.16|515.08|516.42|514.34|0
1646818500000|2022-03-09 09:35:00|516.91|514.83|516.91|514.83|517.54|515.46|516.91|514.83|0
1646818510000|2022-03-09 09:35:10|517.41|515.33|517.54|515.46|517.66|515.58|517.41|515.33|0
1646818520000|2022-03-09 09:35:20|517.29|515.21|517.16|515.08|517.91|515.83|517.16|515.08|0
1646818530000|2022-03-09 09:35:30|517.66|515.58|517.41|515.33|517.91|515.83|517.41|515.33|0
1646818540000|2022-03-09 09:35:40|517.16|515.08|517.16|515.08|517.16|515.08|516.91|514.83|0
1646818550000|2022-03-09 09:35:50|517.04|514.96|516.17|514.09|517.29|515.21|515.42|513.34|0
1646818560000|2022-03-09 09:36:00|516.67|514.59|517.04|514.96|517.41|515.33|516.67|514.59|0
1646818570000|2022-03-09 09:36:10|517.29|515.21|518.04|515.96|518.41|516.33|517.29|515.21|0
1646818580000|2022-03-09 09:36:20|517.91|515.83|517.91|515.83|517.91|515.83|517.66|515.58|0
1646818590000|2022-03-09 09:36:30|517.54|515.46|517.91|515.83|518.41|516.33|517.54|515.46|0
1646818600000|2022-03-09 09:36:40|517.66|515.58|516.79|514.71|517.91|515.83|516.67|514.59|0
1646818610000|2022-03-09 09:36:50|516.91|514.83|516.17|514.09|516.91|514.83|516.17|514.09|0
1646818620000|2022-03-09 09:37:00|515.92|513.84|516.17|514.09|516.17|514.09|515.67|513.59|0
1646818630000|2022-03-09 09:37:10|516.05|513.97|516.3|514.22|516.3|514.22|515.67|513.59|0
1646818640000|2022-03-09 09:37:20|515.92|513.84|515.92|513.84|516.05|513.97|515.92|513.84|0
1646818650000|2022-03-09 09:37:30|515.42|513.34|515.67|513.59|515.67|513.59|515.42|513.34|0
1646818660000|2022-03-09 09:37:40|515.42|513.34|515.05|512.97|515.42|513.34|515.05|512.97|0
1646818670000|2022-03-09 09:37:50|515.8|513.72|517.29|515.21|517.29|515.21|515.17|513.09|0
1646818680000|2022-03-09 09:38:00|516.91|514.83|517.41|515.33|517.66|515.58|516.91|514.83|0
1646818690000|2022-03-09 09:38:10|516.91|514.83|516.91|514.83|517.04|514.96|516.91|514.83|0
1646818700000|2022-03-09 09:38:20|516.42|514.34|516.55|514.47|517.04|514.96|516.42|514.34|0
1646818710000|2022-03-09 09:38:30|516.79|514.71|516.17|514.09|516.79|514.71|516.17|514.09|0
1646818720000|2022-03-09 09:38:40|516.42|514.34|515.92|513.84|516.42|514.34|515.92|513.84|0
1646818730000|2022-03-09 09:38:50|516.05|513.97|515.8|513.72|516.05|513.97|515.55|513.47|0
1646818740000|2022-03-09 09:39:00|515.67|513.59|516.42|514.34|516.42|514.34|515.42|513.34|0
1646818750000|2022-03-09 09:39:10|516.3|514.22|514.8|512.72|516.3|514.22|514.8|512.72|0
1646818760000|2022-03-09 09:39:20|515.3|513.22|516.17|514.09|516.17|514.09|515.3|513.22|0
1646818770000|2022-03-09 09:39:30|516.67|514.59|514.55|512.47|516.67|514.59|514.55|512.47|0
1646818780000|2022-03-09 09:39:40|514.3|512.22|514.42|512.34|514.42|512.34|514.3|512.22|0
1646818790000|2022-03-09 09:39:50|514.55|512.47|514.3|512.22|514.8|512.72|514.3|512.22|0
1646818800000|2022-03-09 09:40:00|514.05|511.97|514.17|512.09|514.42|512.34|514.05|511.97|0
1646818810000|2022-03-09 09:40:10|514.05|511.97|513.92|511.84|514.3|512.22|513.92|511.84|0
1646818820000|2022-03-09 09:40:20|513.42|511.34|513.17|511.09|513.42|511.34|512.92|510.84|0
1646818830000|2022-03-09 09:40:30|512.92|510.84|512.42|510.34|512.92|510.84|512.42|510.34|0
1646818850000|2022-03-09 09:40:50|512.55|510.47|512.3|510.22|512.55|510.47|512.17|510.09|0
1646818860000|2022-03-09 09:41:00|512.42|510.34|514.17|512.09|514.8|512.72|512.42|510.34|0
1646818870000|2022-03-09 09:41:10|513.67|511.59|514.42|512.34|514.42|512.34|513.67|511.59|0
1646818880000|2022-03-09 09:41:20|514.55|512.47|514.8|512.72|514.92|512.84|514.42|512.34|0
1646818890000|2022-03-09 09:41:30|514.42|512.34|514.17|512.09|514.67|512.59|514.17|512.09|0
1646818900000|2022-03-09 09:41:40|513.42|511.34|513.67|511.59|514.17|512.09|513.42|511.34|0
1646818910000|2022-03-09 09:41:50|513.17|511.09|513.67|511.59|513.67|511.59|512.92|510.84|0
1646818920000|2022-03-09 09:42:00|513.92|511.84|513.42|511.34|514.05|511.97|513.42|511.34|0
1646818930000|2022-03-09 09:42:10|512.55|510.47|512.8|510.72|512.8|510.72|512.42|510.34|0
1646818940000|2022-03-09 09:42:20|512.67|510.59|512.42|510.34|512.67|510.59|512.42|510.34|0
1646818950000|2022-03-09 09:42:30|512.17|510.09|512.92|510.84|512.92|510.84|512.17|510.09|0
1646818960000|2022-03-09 09:42:40|512.42|510.34|511.42|509.34|512.42|510.34|511.42|509.34|0
1646818970000|2022-03-09 09:42:50|511.67|509.59|512.05|509.97|512.17|510.09|511.67|509.59|0
1646818980000|2022-03-09 09:43:00|511.92|509.84|512.67|510.59|512.67|510.59|511.92|509.84|0
1646818990000|2022-03-09 09:43:10|512.17|510.09|512.67|510.59|512.8|510.72|512.17|510.09|0
1646819000000|2022-03-09 09:43:20|512.17|510.09|510.42|508.34|512.17|510.09|510.42|508.34|0
1646819010000|2022-03-09 09:43:30|510.17|508.09|510.67|508.59|510.8|508.72|510.17|508.09|0
1646819020000|2022-03-09 09:43:40|510.17|508.09|510.92|508.84|510.92|508.84|510.17|508.09|0
1646819030000|2022-03-09 09:43:50|510.8|508.72|510.55|508.47|510.92|508.84|510.55|508.47|0
1646819040000|2022-03-09 09:44:00|510.67|508.59|511.42|509.34|511.8|509.72|510.67|508.59|0
1646819050000|2022-03-09 09:44:10|511.17|509.09|511.17|509.09|511.17|509.09|510.92|508.84|0
1646819060000|2022-03-09 09:44:20|510.92|508.84|509.67|507.59|510.92|508.84|509.67|507.59|0
1646819070000|2022-03-09 09:44:30|510.17|508.09|510.67|508.59|510.67|508.59|510.17|508.09|0
1646819080000|2022-03-09 09:44:40|510.55|508.47|509.92|507.84|510.55|508.47|509.92|507.84|0
1646819090000|2022-03-09 09:44:50|509.8|507.72|511.55|509.47|511.55|509.47|509.8|507.72|0
1646819100000|2022-03-09 09:45:00|511.8|509.72|511.55|509.47|511.8|509.72|511.55|509.47|0
1646819110000|2022-03-09 09:45:10|511.67|509.59|511.92|509.84|511.92|509.84|511.3|509.22|0
1646819120000|2022-03-09 09:45:20|511.55|509.47|511.92|509.84|511.92|509.84|511.42|509.34|0
1646819130000|2022-03-09 09:45:30|511.67|509.59|511.8|509.72|511.8|509.72|511.55|509.47|0
1646819140000|2022-03-09 09:45:40|511.92|509.84|512.05|509.97|512.3|510.22|511.92|509.84|0
1646819150000|2022-03-09 09:45:50|512.17|510.09|510.8|508.72|512.17|510.09|510.8|508.72|0
1646819160000|2022-03-09 09:46:00|511.3|509.22|512.42|510.34|513.17|511.09|511.3|509.22|0
1646819170000|2022-03-09 09:46:10|512.67|510.59|513.17|511.09|513.17|511.09|512.05|509.97|0
1646819180000|2022-03-09 09:46:20|514.42|512.34|514.92|512.84|515.8|513.72|514.17|512.09|0
1646819190000|2022-03-09 09:46:30|516.79|514.71|517.16|515.08|517.16|515.08|516.66|514.58|0
1646819200000|2022-03-09 09:46:40|517.04|514.96|516.91|514.83|517.16|515.08|516.66|514.58|0
1646819210000|2022-03-09 09:46:50|517.16|515.08|516.79|514.71|517.29|515.21|516.79|514.71|0
1646819220000|2022-03-09 09:47:00|516.91|514.83|517.16|515.08|517.29|515.21|516.91|514.83|0
1646819230000|2022-03-09 09:47:10|516.79|514.71|518.04|515.96|518.04|515.96|516.79|514.71|0
1646819240000|2022-03-09 09:47:20|517.91|515.83|518.66|516.58|518.66|516.58|517.91|515.83|0
1646819250000|2022-03-09 09:47:30|518.16|516.08|518.41|516.33|518.54|516.46|518.16|516.08|0
1646819260000|2022-03-09 09:47:40|518.16|516.08|518.66|516.58|518.66|516.58|518.16|516.08|0
1646819270000|2022-03-09 09:47:50|519.16|517.08|519.41|517.33|519.41|517.33|518.91|516.83|0
1646819280000|2022-03-09 09:48:00|519.29|517.21|518.16|516.08|519.29|517.21|518.16|516.08|0
1646819290000|2022-03-09 09:48:10|517.91|515.83|516.91|514.83|517.91|515.83|516.91|514.83|0
1646819300000|2022-03-09 09:48:20|517.16|515.08|516.66|514.58|517.29|515.21|516.66|514.58|0
1646819310000|2022-03-09 09:48:30|516.91|514.83|516.79|514.71|516.91|514.83|516.66|514.58|0
1646819320000|2022-03-09 09:48:40|516.66|514.58|516.66|514.58|516.91|514.83|516.66|514.58|0
1646819330000|2022-03-09 09:48:50|516.79|514.71|517.54|515.46|517.54|515.46|516.66|514.58|0
1646819340000|2022-03-09 09:49:00|517.66|515.58|517.41|515.33|518.16|516.08|517.41|515.33|0
1646819350000|2022-03-09 09:49:10|517.66|515.58|517.41|515.33|518.04|515.96|517.41|515.33|0
1646819360000|2022-03-09 09:49:20|517.79|515.71|518.29|516.21|518.41|516.33|517.79|515.71|0
1646819370000|2022-03-09 09:49:30|517.91|515.83|517.66|515.58|517.91|515.83|517.66|515.58|0
1646819380000|2022-03-09 09:49:40|517.41|515.33|517.16|515.08|517.41|515.33|516.91|514.83|0
1646819390000|2022-03-09 09:49:50|517.29|515.21|517.29|515.21|517.29|515.21|517.29|515.21|0
1646819400000|2022-03-09 09:50:00|517.66|515.58|517.91|515.83|518.41|516.33|517.66|515.58|0
1646819410000|2022-03-09 09:50:10|517.41|515.33|518.16|516.08|518.16|516.08|517.29|515.21|0
1646819420000|2022-03-09 09:50:20|517.66|515.58|516.91|514.83|517.66|515.58|516.91|514.83|0
1646819430000|2022-03-09 09:50:30|516.66|514.58|515.42|513.34|516.66|514.58|515.42|513.34|0
1646819440000|2022-03-09 09:50:40|515.17|513.09|515.17|513.09|515.17|513.09|515.17|513.09|0
1646819450000|2022-03-09 09:50:50|515.55|513.47|515.42|513.34|515.67|513.59|515.17|513.09|0
1646819460000|2022-03-09 09:51:00|515.8|513.72|515.92|513.84|515.92|513.84|515.67|513.59|0
1646819470000|2022-03-09 09:51:10|515.42|513.34|514.67|512.59|515.67|513.59|514.67|512.59|0
1646819480000|2022-03-09 09:51:20|514.55|512.47|514.67|512.59|514.67|512.59|514.42|512.34|0
1646819490000|2022-03-09 09:51:30|514.42|512.34|514.17|512.09|514.55|512.47|514.17|512.09|0
1646819500000|2022-03-09 09:51:40|513.67|511.59|514.42|512.34|514.42|512.34|513.67|511.59|0
1646819510000|2022-03-09 09:51:50|514.17|512.09|514.55|512.47|514.55|512.47|514.17|512.09|0
1646819520000|2022-03-09 09:52:00|514.92|512.84|515.17|513.09|515.42|513.34|514.92|512.84|0
1646819530000|2022-03-09 09:52:10|515.42|513.34|513.92|511.84|515.42|513.34|513.92|511.84|0
1646819540000|2022-03-09 09:52:20|514.17|512.09|513.67|511.59|514.3|512.22|513.67|511.59|0
1646819550000|2022-03-09 09:52:30|514.17|512.09|513.67|511.59|514.17|512.09|513.67|511.59|0
1646819560000|2022-03-09 09:52:40|513.55|511.47|513.42|511.34|513.55|511.47|513.3|511.22|0
1646819570000|2022-03-09 09:52:50|513.17|511.09|512.42|510.34|513.17|511.09|512.42|510.34|0
1646819580000|2022-03-09 09:53:00|511.42|509.34|511.17|509.09|511.8|509.72|511.17|509.09|0
1646819590000|2022-03-09 09:53:10|510.42|508.34|509.92|507.84|510.42|508.34|509.92|507.84|0
1646819600000|2022-03-09 09:53:20|510.05|507.97|509.67|507.59|510.17|508.09|509.67|507.59|0
1646819610000|2022-03-09 09:53:30|509.92|507.84|510.17|508.09|510.92|508.84|509.92|507.84|0
1646819620000|2022-03-09 09:53:40|510.42|508.34|508.92|506.84|510.42|508.34|508.92|506.84|0
1646819630000|2022-03-09 09:53:50|509.17|507.09|510.3|508.22|510.3|508.22|509.17|507.09|0
1646819640000|2022-03-09 09:54:00|509.92|507.84|510.3|508.22|510.3|508.22|509.92|507.84|0
1646819650000|2022-03-09 09:54:10|510.8|508.72|511.55|509.47|511.55|509.47|510.67|508.59|0
1646819660000|2022-03-09 09:54:20|512.17|510.09|511.92|509.84|512.67|510.59|511.92|509.84|0
1646819670000|2022-03-09 09:54:30|511.67|509.59|512.92|510.84|512.92|510.84|511.67|509.59|0
1646819680000|2022-03-09 09:54:40|513.3|511.22|513.42|511.34|513.92|511.84|513.3|511.22|0
1646819690000|2022-03-09 09:54:50|513.55|511.47|513.67|511.59|514.05|511.97|513.55|511.47|0
1646819700000|2022-03-09 09:55:00|513.42|511.34|514.3|512.22|514.42|512.34|513.42|511.34|0
1646819710000|2022-03-09 09:55:10|514.42|512.34|514.8|512.72|514.8|512.72|514.05|511.97|0
1646819720000|2022-03-09 09:55:20|514.67|512.59|514.42|512.34|514.67|512.59|514.17|512.09|0
1646819730000|2022-03-09 09:55:30|514.55|512.47|513.8|511.72|514.55|512.47|513.8|511.72|0
1646819740000|2022-03-09 09:55:40|512.92|510.84|512.17|510.09|512.92|510.84|512.17|510.09|0
1646819750000|2022-03-09 09:55:50|511.92|509.84|510.92|508.84|511.92|509.84|510.92|508.84|0
1646819760000|2022-03-09 09:56:00|511.3|509.22|510.92|508.84|511.3|509.22|510.92|508.84|0
1646819770000|2022-03-09 09:56:10|510.67|508.59|510.67|508.59|511.17|509.09|510.67|508.59|0
1646819780000|2022-03-09 09:56:20|510.92|508.84|511.42|509.34|511.55|509.47|510.92|508.84|0
1646819790000|2022-03-09 09:56:30|511.67|509.59|511.67|509.59|512.05|509.97|510.8|508.72|0
1646819800000|2022-03-09 09:56:40|511.92|509.84|512.17|510.09|512.17|510.09|511.92|509.84|0
1646819810000|2022-03-09 09:56:50|511.92|509.84|511.3|509.22|511.92|509.84|511.3|509.22|0
1646819820000|2022-03-09 09:57:00|511.55|509.47|511.8|509.72|511.92|509.84|511.55|509.47|0
1646819830000|2022-03-09 09:57:10|511.92|509.84|513.92|511.84|513.92|511.84|511.92|509.84|0
1646819840000|2022-03-09 09:57:20|514.05|511.97|513.8|511.72|514.17|512.09|513.8|511.72|0
1646819850000|2022-03-09 09:57:30|514.05|511.97|514.17|512.09|514.42|512.34|514.05|511.97|0
1646819860000|2022-03-09 09:57:40|513.92|511.84|514.05|511.97|514.05|511.97|513.67|511.59|0
1646819870000|2022-03-09 09:57:50|514.42|512.34|514.05|511.97|514.42|512.34|513.92|511.84|0
1646819880000|2022-03-09 09:58:00|514.17|512.09|514.42|512.34|514.55|512.47|513.92|511.84|0
1646819890000|2022-03-09 09:58:10|514.67|512.59|514.3|512.22|514.67|512.59|514.17|512.09|0
1646819900000|2022-03-09 09:58:20|514.67|512.59|514.17|512.09|514.67|512.59|514.17|512.09|0
1646819910000|2022-03-09 09:58:30|514.42|512.34|514.05|511.97|514.42|512.34|514.05|511.97|0
1646819920000|2022-03-09 09:58:40|513.92|511.84|513.92|511.84|514.3|512.22|513.92|511.84|0
1646819930000|2022-03-09 09:58:50|514.05|511.97|513.3|511.22|514.17|512.09|513.3|511.22|0
1646819940000|2022-03-09 09:59:00|513.55|511.47|511.67|509.59|513.55|511.47|510.92|508.84|0
1646819950000|2022-03-09 09:59:10|510.3|508.22|509.42|507.34|510.3|508.22|509.17|507.09|0
1646819960000|2022-03-09 09:59:20|511.17|509.09|510.17|508.09|511.17|509.09|510.17|508.09|0
1646819970000|2022-03-09 09:59:30|509.67|507.59|509.42|507.34|509.92|507.84|509.42|507.34|0
1646819980000|2022-03-09 09:59:40|509.67|507.59|509.67|507.59|509.92|507.84|509.42|507.34|0
1646819990000|2022-03-09 09:59:50|509.17|507.09|508.92|506.84|509.17|507.09|508.92|506.84|0
1646820000000|2022-03-09 10:00:00|509.67|507.59|509.92|507.84|510.67|508.59|509.67|507.59|0
1646820010000|2022-03-09 10:00:10|510.17|508.09|510.8|508.72|510.92|508.84|509.8|507.72|0
1646820020000|2022-03-09 10:00:20|510.92|508.84|510.92|508.84|511.3|509.22|510.92|508.84|0
1646820030000|2022-03-09 10:00:30|511.17|509.09|512.3|510.22|512.3|510.22|511.05|508.97|0
1646820040000|2022-03-09 10:00:40|512.05|509.97|512.42|510.34|512.42|510.34|512.05|509.97|0
1646820050000|2022-03-09 10:00:50|512.17|510.09|513.17|511.09|513.17|511.09|512.17|510.09|0
1646820060000|2022-03-09 10:01:00|513.67|511.59|514.3|512.22|514.3|512.22|513.67|511.59|0
1646820070000|2022-03-09 10:01:10|514.42|512.34|514.17|512.09|514.42|512.34|514.17|512.09|0
1646820080000|2022-03-09 10:01:20|513.92|511.84|513.67|511.59|513.92|511.84|513.55|511.47|0
1646820090000|2022-03-09 10:01:30|513.8|511.72|513.92|511.84|513.92|511.84|513.67|511.59|0
1646820100000|2022-03-09 10:01:40|514.3|512.22|514.05|511.97|514.3|512.22|514.05|511.97|0
1646820110000|2022-03-09 10:01:50|514.3|512.22|514.55|512.47|514.55|512.47|514.3|512.22|0
1646820120000|2022-03-09 10:02:00|514.3|512.22|514.17|512.09|514.3|512.22|514.05|511.97|0
1646820130000|2022-03-09 10:02:10|514.42|512.34|514.67|512.59|514.92|512.84|514.42|512.34|0
1646820140000|2022-03-09 10:02:20|515.05|512.97|515.17|513.09|515.17|513.09|515.05|512.97|0
1646820150000|2022-03-09 10:02:30|515.05|512.97|515.92|513.84|515.92|513.84|515.05|512.97|0
1646820160000|2022-03-09 10:02:40|515.42|513.34|515.8|513.72|515.8|513.72|515.3|513.22|0
1646820170000|2022-03-09 10:02:50|515.92|513.84|516.66|514.58|516.66|514.58|515.8|513.72|0
1646820180000|2022-03-09 10:03:00|516.29|514.21|514.8|512.72|516.41|514.33|514.8|512.72|0
1646820190000|2022-03-09 10:03:10|514.3|512.22|514.92|512.84|514.92|512.84|514.3|512.22|0
1646820200000|2022-03-09 10:03:20|514.17|512.09|514.42|512.34|514.42|512.34|514.17|512.09|0
1646820210000|2022-03-09 10:03:30|514.3|512.22|513.42|511.34|514.42|512.34|513.42|511.34|0
1646820220000|2022-03-09 10:03:40|513.17|511.09|512.42|510.34|513.17|511.09|512.42|510.34|0
1646820230000|2022-03-09 10:03:50|512.67|510.59|510.8|508.72|512.92|510.84|510.8|508.72|0
1646820240000|2022-03-09 10:04:00|511.05|508.97|511.05|508.97|511.05|508.97|511.05|508.97|0
1646820250000|2022-03-09 10:04:10|510.92|508.84|510.42|508.34|510.92|508.84|510.3|508.22|0
1646820260000|2022-03-09 10:04:20|510.17|508.09|509.67|507.59|510.17|508.09|509.67|507.59|0
1646820270000|2022-03-09 10:04:30|510.05|507.97|509.67|507.59|510.05|507.97|509.67|507.59|0
1646820280000|2022-03-09 10:04:40|509.92|507.84|509.42|507.34|510.17|508.09|509.42|507.34|0
1646820290000|2022-03-09 10:04:50|509.55|507.47|509.42|507.34|509.55|507.47|509.05|506.97|0
1646820300000|2022-03-09 10:05:00|509.92|507.84|510.17|508.09|510.42|508.34|509.92|507.84|0
1646820310000|2022-03-09 10:05:10|510.42|508.34|509.92|507.84|510.42|508.34|509.92|507.84|0
1646820320000|2022-03-09 10:05:20|509.67|507.59|510.8|508.72|510.8|508.72|509.67|507.59|0
1646820330000|2022-03-09 10:05:30|510.55|508.47|511.42|509.34|511.42|509.34|510.42|508.34|0
1646820340000|2022-03-09 10:05:40|510.42|508.34|509.17|507.09|510.42|508.34|508.42|506.34|0
1646820350000|2022-03-09 10:05:50|509.05|506.97|508.92|506.84|509.55|507.47|508.92|506.84|0
1646820360000|2022-03-09 10:06:00|508.67|506.59|509.17|507.09|509.67|507.59|508.67|506.59|0
1646820370000|2022-03-09 10:06:10|509.3|507.22|509.3|507.22|509.67|507.59|509.3|507.22|0
1646820380000|2022-03-09 10:06:20|508.17|506.09|507.17|505.09|508.17|506.09|507.17|505.09|0
1646820390000|2022-03-09 10:06:30|506.92|504.84|506.42|504.34|506.92|504.84|506.42|504.34|0
1646820400000|2022-03-09 10:06:40|506.67|504.59|506.55|504.47|506.67|504.59|506.42|504.34|0
1646820410000|2022-03-09 10:06:50|506.67|504.59|506.17|504.09|506.8|504.72|506.17|504.09|0
1646820420000|2022-03-09 10:07:00|506.67|504.59|507.42|505.34|507.42|505.34|506.67|504.59|0
1646820430000|2022-03-09 10:07:10|507.55|505.47|508.17|506.09|508.17|506.09|507.05|504.97|0
1646820440000|2022-03-09 10:07:20|508.3|506.22|508.67|506.59|508.8|506.72|508.3|506.22|0
1646820450000|2022-03-09 10:07:30|508.92|506.84|508.3|506.22|508.92|506.84|508.17|506.09|0
1646820460000|2022-03-09 10:07:40|509.05|506.97|509.05|506.97|509.3|507.22|509.05|506.97|0
1646820470000|2022-03-09 10:07:50|508.67|506.59|508.05|505.97|508.92|506.84|508.05|505.97|0
1646820480000|2022-03-09 10:08:00|508.42|506.34|508.8|506.72|508.92|506.84|508.42|506.34|0
1646820490000|2022-03-09 10:08:10|509.05|506.97|508.17|506.09|509.05|506.97|508.17|506.09|0
1646820500000|2022-03-09 10:08:20|508.3|506.22|506.42|504.34|508.42|506.34|506.42|504.34|0
1646820510000|2022-03-09 10:08:30|507.17|505.09|508.55|506.47|508.55|506.47|507.17|505.09|0
1646820520000|2022-03-09 10:08:40|508.42|506.34|508.3|506.22|508.67|506.59|508.3|506.22|0
1646820530000|2022-03-09 10:08:50|508.8|506.72|508.92|506.84|508.92|506.84|508.67|506.59|0
1646820540000|2022-03-09 10:09:00|508.55|506.47|509.05|506.97|509.42|507.34|508.55|506.47|0
1646820550000|2022-03-09 10:09:10|508.92|506.84|508.67|506.59|508.92|506.84|508.42|506.34|0
1646820560000|2022-03-09 10:09:20|508.42|506.34|510.05|507.97|510.05|507.97|508.42|506.34|0
1646820570000|2022-03-09 10:09:30|509.92|507.84|510.05|507.97|510.3|508.22|509.92|507.84|0
1646820580000|2022-03-09 10:09:40|510.3|508.22|509.55|507.47|510.3|508.22|509.55|507.47|0
1646820590000|2022-03-09 10:09:50|510.05|507.97|509.67|507.59|510.3|508.22|509.67|507.59|0
1646820600000|2022-03-09 10:10:00|509.17|507.09|508.17|506.09|509.17|507.09|508.17|506.09|0
1646820610000|2022-03-09 10:10:10|508.3|506.22|507.3|505.22|508.3|506.22|507.3|505.22|0
1646820620000|2022-03-09 10:10:20|507.05|504.97|507.92|505.84|508.67|506.59|507.05|504.97|0
1646820630000|2022-03-09 10:10:30|508.17|506.09|508.17|506.09|508.42|506.34|508.17|506.09|0
1646820640000|2022-03-09 10:10:40|507.67|505.59|507.3|505.22|507.67|505.59|507.17|505.09|0
1646820650000|2022-03-09 10:10:50|507.67|505.59|508.3|506.22|508.3|506.22|507.67|505.59|0
1646820660000|2022-03-09 10:11:00|508.42|506.34|510.17|508.09|510.3|508.22|508.42|506.34|0
1646820670000|2022-03-09 10:11:10|510.3|508.22|510.55|508.47|510.55|508.47|510.3|508.22|0
1646820680000|2022-03-09 10:11:20|510.3|508.22|510.3|508.22|510.55|508.47|510.17|508.09|0
1646820690000|2022-03-09 10:11:30|510.42|508.34|510.55|508.47|510.55|508.47|510.42|508.34|0
1646820700000|2022-03-09 10:11:40|511.42|509.34|511.05|508.97|511.42|509.34|510.67|508.59|0
1646820710000|2022-03-09 10:11:50|510.92|508.84|511.17|509.09|511.3|509.22|510.92|508.84|0
1646820720000|2022-03-09 10:12:00|511.3|509.22|510.8|508.72|511.42|509.34|510.8|508.72|0
1646820730000|2022-03-09 10:12:10|511.17|509.09|510.8|508.72|511.17|509.09|510.67|508.59|0
1646820740000|2022-03-09 10:12:20|510.67|508.59|510.92|508.84|510.92|508.84|510.67|508.59|0
1646820750000|2022-03-09 10:12:30|511.3|509.22|511.42|509.34|511.42|509.34|511.17|509.09|0
1646820760000|2022-03-09 10:12:40|511.67|509.59|511.42|509.34|511.67|509.59|511.42|509.34|0
1646820770000|2022-03-09 10:12:50|511.55|509.47|511.17|509.09|512.17|510.09|510.92|508.84|0
1646820780000|2022-03-09 10:13:00|510.92|508.84|511.42|509.34|511.42|509.34|510.67|508.59|0
1646820790000|2022-03-09 10:13:10|511.05|508.97|511.92|509.84|511.92|509.84|511.05|508.97|0
1646820800000|2022-03-09 10:13:20|512.3|510.22|511.17|509.09|512.3|510.22|511.17|509.09|0
1646820810000|2022-03-09 10:13:30|511.05|508.97|510.17|508.09|511.05|508.97|510.17|508.09|0
1646820820000|2022-03-09 10:13:40|509.67|507.59|509.67|507.59|509.67|507.59|509.67|507.59|0
1646820830000|2022-03-09 10:13:50|510.05|507.97|509.67|507.59|510.05|507.97|509.67|507.59|0
1646820840000|2022-03-09 10:14:00|509.92|507.84|509.55|507.47|509.92|507.84|509.17|507.09|0
1646820850000|2022-03-09 10:14:10|508.3|506.22|508.42|506.34|509.17|507.09|508.3|506.22|0
1646820860000|2022-03-09 10:14:20|508.8|506.72|509.55|507.47|509.67|507.59|508.8|506.72|0
1646820870000|2022-03-09 10:14:30|509.67|507.59|509.17|507.09|509.67|507.59|509.17|507.09|0
1646820880000|2022-03-09 10:14:40|509.55|507.47|510.42|508.34|510.55|508.47|509.55|507.47|0
1646820890000|2022-03-09 10:14:50|510.67|508.59|509.3|507.22|510.8|508.72|509.3|507.22|0
1646820900000|2022-03-09 10:15:00|509.17|507.09|508.67|506.59|509.42|507.34|508.67|506.59|0
1646820910000|2022-03-09 10:15:10|509.17|507.09|510.05|507.97|510.05|507.97|509.17|507.09|0
1646820920000|2022-03-09 10:15:20|510.17|508.09|509.92|507.84|510.17|508.09|509.92|507.84|0
1646820930000|2022-03-09 10:15:30|510.42|508.34|511.3|509.22|511.3|509.22|510.42|508.34|0
1646820940000|2022-03-09 10:15:40|511.8|509.72|511.92|509.84|512.17|510.09|511.8|509.72|0
1646820950000|2022-03-09 10:15:50|511.67|509.59|511.3|509.22|511.92|509.84|511.3|509.22|0
1646820960000|2022-03-09 10:16:00|510.8|508.72|511.17|509.09|511.17|509.09|510.42|508.34|0
1646820970000|2022-03-09 10:16:10|511.05|508.97|511.67|509.59|511.67|509.59|510.92|508.84|0
1646820980000|2022-03-09 10:16:20|511.42|509.34|511.67|509.59|511.67|509.59|511.42|509.34|0
1646820990000|2022-03-09 10:16:30|511.8|509.72|512.17|510.09|512.17|510.09|511.8|509.72|0
1646821000000|2022-03-09 10:16:40|511.92|509.84|511.92|509.84|511.92|509.84|511.8|509.72|0
1646821010000|2022-03-09 10:16:50|511.67|509.59|511.67|509.59|511.67|509.59|511.42|509.34|0
1646821020000|2022-03-09 10:17:00|511.8|509.72|511.92|509.84|511.92|509.84|511.8|509.72|0
1646821030000|2022-03-09 10:17:10|511.8|509.72|512.05|509.97|512.05|509.97|511.67|509.59|0
1646821040000|2022-03-09 10:17:20|511.92|509.84|511.8|509.72|511.92|509.84|511.67|509.59|0
1646821050000|2022-03-09 10:17:30|511.17|509.09|512.42|510.34|512.42|510.34|511.17|509.09|0
1646821060000|2022-03-09 10:17:40|511.8|509.72|511.67|509.59|512.17|510.09|511.67|509.59|0
1646821070000|2022-03-09 10:17:50|512.17|510.09|512.92|510.84|512.92|510.84|512.17|510.09|0
1646821080000|2022-03-09 10:18:00|512.67|510.59|511.05|508.97|512.67|510.59|510.8|508.72|0
1646821090000|2022-03-09 10:18:10|511.17|509.09|511.67|509.59|511.67|509.59|511.05|508.97|0
1646821100000|2022-03-09 10:18:20|511.92|509.84|511.17|509.09|511.92|509.84|511.17|509.09|0
1646821110000|2022-03-09 10:18:30|511.3|509.22|511.17|509.09|511.3|509.22|511.05|508.97|0
1646821120000|2022-03-09 10:18:40|511.05|508.97|510.3|508.22|511.05|508.97|510.17|508.09|0
1646821130000|2022-03-09 10:18:50|509.92|507.84|510.05|507.97|510.17|508.09|509.92|507.84|0
1646821140000|2022-03-09 10:19:00|510.17|508.09|510.92|508.84|510.92|508.84|510.17|508.09|0
1646821150000|2022-03-09 10:19:10|511.17|509.09|510.42|508.34|511.17|509.09|510.3|508.22|0
1646821160000|2022-03-09 10:19:20|510.67|508.59|510.67|508.59|510.92|508.84|510.67|508.59|0
1646821170000|2022-03-09 10:19:30|510.17|508.09|510.42|508.34|510.55|508.47|509.92|507.84|0
1646821180000|2022-03-09 10:19:40|507.92|505.84|507.67|505.59|507.92|505.84|507.67|505.59|0
1646821190000|2022-03-09 10:19:50|507.55|505.47|507.55|505.47|507.67|505.59|507.42|505.34|0
1646821200000|2022-03-09 10:20:00|507.92|505.84|510.55|508.47|510.67|508.59|507.92|505.84|0
1646821210000|2022-03-09 10:20:10|510.67|508.59|510.67|508.59|510.8|508.72|510.67|508.59|0
1646821220000|2022-03-09 10:20:20|511.17|509.09|510.92|508.84|511.17|509.09|510.17|508.09|0
1646821230000|2022-03-09 10:20:30|511.17|509.09|511.3|509.22|511.3|509.22|510.67|508.59|0
1646821240000|2022-03-09 10:20:40|511.55|509.47|511.42|509.34|511.55|509.47|511.42|509.34|0
1646821250000|2022-03-09 10:20:50|511.3|509.22|511.42|509.34|511.42|509.34|511.17|509.09|0
1646821260000|2022-03-09 10:21:00|511.55|509.47|511.67|509.59|511.92|509.84|511.55|509.47|0
1646821270000|2022-03-09 10:21:10|511.92|509.84|511.8|509.72|511.92|509.84|511.67|509.59|0
1646821280000|2022-03-09 10:21:20|512.42|510.34|513.05|510.97|513.05|510.97|512.42|510.34|0
1646821290000|2022-03-09 10:21:30|512.92|510.84|512.92|510.84|513.05|510.97|512.67|510.59|0
1646821300000|2022-03-09 10:21:40|513.17|511.09|512.55|510.47|513.3|511.22|512.55|510.47|0
1646821310000|2022-03-09 10:21:50|513.17|511.09|513.55|511.47|513.55|511.47|513.17|511.09|0
1646821320000|2022-03-09 10:22:00|513.05|510.97|514.42|512.34|514.92|512.84|513.05|510.97|0
1646821330000|2022-03-09 10:22:10|514.92|512.84|515.05|512.97|515.05|512.97|514.8|512.72|0
1646821340000|2022-03-09 10:22:20|515.67|513.59|515.42|513.34|515.67|513.59|515.42|513.34|0
1646821350000|2022-03-09 10:22:30|515.05|512.97|515.17|513.09|515.17|513.09|515.05|512.97|0
1646821360000|2022-03-09 10:22:40|515.05|512.97|515.8|513.72|515.8|513.72|515.05|512.97|0
1646821370000|2022-03-09 10:22:50|515.91|513.83|514.8|512.72|515.91|513.83|514.8|512.72|0
1646821380000|2022-03-09 10:23:00|514.55|512.47|514.67|512.59|514.67|512.59|514.42|512.34|0
1646821390000|2022-03-09 10:23:10|514.17|512.09|513.8|511.72|514.67|512.59|513.67|511.59|0
1646821400000|2022-03-09 10:23:20|513.92|511.84|514.42|512.34|514.42|512.34|513.92|511.84|0
1646821410000|2022-03-09 10:23:30|513.92|511.84|513.3|511.22|513.92|511.84|512.92|510.84|0
1646821420000|2022-03-09 10:23:40|513.17|511.09|512.92|510.84|513.17|511.09|512.92|510.84|0
1646821430000|2022-03-09 10:23:50|513.92|511.84|515.17|513.09|515.17|513.09|513.92|511.84|0
1646821440000|2022-03-09 10:24:00|514.67|512.59|514.55|512.47|515.17|513.09|514.55|512.47|0
1646821450000|2022-03-09 10:24:10|515.17|513.09|514.92|512.84|515.17|513.09|514.92|512.84|0
1646821460000|2022-03-09 10:24:20|514.8|512.72|514.55|512.47|514.8|512.72|514.55|512.47|0
1646821470000|2022-03-09 10:24:30|514.42|512.34|514.67|512.59|514.67|512.59|514.42|512.34|0
1646821480000|2022-03-09 10:24:40|514.55|512.47|515.05|512.97|515.05|512.97|514.55|512.47|0
1646821490000|2022-03-09 10:24:50|514.92|512.84|515.3|513.22|515.55|513.47|514.92|512.84|0
1646821500000|2022-03-09 10:25:00|515.55|513.47|515.17|513.09|515.55|513.47|515.05|512.97|0
1646821510000|2022-03-09 10:25:10|514.67|512.59|513.42|511.34|514.8|512.72|513.42|511.34|0
1646821520000|2022-03-09 10:25:20|513.55|511.47|513.55|511.47|513.55|511.47|513.17|511.09|0
1646821530000|2022-03-09 10:25:30|513.17|511.09|513.55|511.47|514.05|511.97|513.17|511.09|0
1646821540000|2022-03-09 10:25:40|513.3|511.22|513.55|511.47|513.67|511.59|513.3|511.22|0
1646821550000|2022-03-09 10:25:50|513.05|510.97|512.92|510.84|513.05|510.97|512.92|510.84|0
1646821560000|2022-03-09 10:26:00|512.67|510.59|511.92|509.84|512.67|510.59|511.92|509.84|0
1646821570000|2022-03-09 10:26:10|512.17|510.09|512.55|510.47|512.55|510.47|512.17|510.09|0
1646821580000|2022-03-09 10:26:20|512.17|510.09|511.92|509.84|512.17|510.09|511.8|509.72|0
1646821590000|2022-03-09 10:26:30|512.42|510.34|512.3|510.22|512.42|510.34|511.92|509.84|0
1646821600000|2022-03-09 10:26:40|512.42|510.34|511.8|509.72|512.42|510.34|511.8|509.72|0
1646821610000|2022-03-09 10:26:50|511.67|509.59|512.3|510.22|512.3|510.22|511.67|509.59|0
1646821620000|2022-03-09 10:27:00|512.42|510.34|512.17|510.09|512.42|510.34|512.17|510.09|0
1646821630000|2022-03-09 10:27:10|512.42|510.34|513.17|511.09|513.42|511.34|512.42|510.34|0
1646821640000|2022-03-09 10:27:20|513.67|511.59|514.05|511.97|514.55|512.47|513.67|511.59|0
1646821650000|2022-03-09 10:27:30|514.3|512.22|513.67|511.59|514.3|512.22|513.55|511.47|0
1646821660000|2022-03-09 10:27:40|513.55|511.47|514.05|511.97|514.17|512.09|513.55|511.47|0
1646821670000|2022-03-09 10:27:50|514.42|512.34|513.92|511.84|514.55|512.47|513.92|511.84|0
1646821680000|2022-03-09 10:28:00|513.67|511.59|513.55|511.47|514.17|512.09|513.55|511.47|0
1646821690000|2022-03-09 10:28:10|513.42|511.34|513.67|511.59|513.67|511.59|513.17|511.09|0
1646821700000|2022-03-09 10:28:20|513.55|511.47|512.67|510.59|513.55|511.47|512.67|510.59|0
1646821710000|2022-03-09 10:28:30|512.17|510.09|511.42|509.34|512.17|510.09|511.42|509.34|0
1646821720000|2022-03-09 10:28:40|511.17|509.09|510.17|508.09|511.42|509.34|509.92|507.84|0
1646821730000|2022-03-09 10:28:50|510.42|508.34|510.67|508.59|510.67|508.59|510.42|508.34|0
1646821740000|2022-03-09 10:29:00|510.8|508.72|510.05|507.97|510.8|508.72|510.05|507.97|0
1646821750000|2022-03-09 10:29:10|510.17|508.09|509.8|507.72|510.17|508.09|509.67|507.59|0
1646821760000|2022-03-09 10:29:20|509.67|507.59|509.8|507.72|509.8|507.72|509.55|507.47|0
1646821770000|2022-03-09 10:29:30|509.92|507.84|510.17|508.09|510.67|508.59|509.92|507.84|0
1646821780000|2022-03-09 10:29:40|509.92|507.84|509.92|507.84|510.05|507.97|509.92|507.84|0
1646821790000|2022-03-09 10:29:50|510.3|508.22|509.92|507.84|510.3|508.22|509.42|507.34|0
1646821800000|2022-03-09 10:30:00|508.67|506.59|508.92|506.84|508.92|506.84|508.67|506.59|0
1646821810000|2022-03-09 10:30:10|509.05|506.97|509.42|507.34|509.92|507.84|509.05|506.97|0
1646821830000|2022-03-09 10:30:30|509.17|507.09|509.3|507.22|509.3|507.22|508.55|506.47|0
1646821840000|2022-03-09 10:30:40|509.17|507.09|509.8|507.72|509.8|507.72|509.05|506.97|0
1646821850000|2022-03-09 10:30:50|509.67|507.59|509.92|507.84|510.3|508.22|509.67|507.59|0
1646821860000|2022-03-09 10:31:00|509.67|507.59|509.3|507.22|510.17|508.09|509.17|507.09|0
1646821870000|2022-03-09 10:31:10|509.8|507.72|510.3|508.22|510.3|508.22|509.55|507.47|0
1646821880000|2022-03-09 10:31:20|510.05|507.97|509.92|507.84|510.3|508.22|509.92|507.84|0
1646821890000|2022-03-09 10:31:30|510.05|507.97|510.17|508.09|510.17|508.09|510.05|507.97|0
1646821900000|2022-03-09 10:31:40|510.42|508.34|510.55|508.47|510.67|508.59|510.42|508.34|0
1646821910000|2022-03-09 10:31:50|510.67|508.59|510.67|508.59|510.67|508.59|510.55|508.47|0
1646821920000|2022-03-09 10:32:00|510.3|508.22|507.42|505.34|510.42|508.34|507.17|505.09|0
1646821930000|2022-03-09 10:32:10|507.3|505.22|506.67|504.59|507.3|505.22|506.67|504.59|0
1646821940000|2022-03-09 10:32:20|506.92|504.84|506.42|504.34|507.05|504.97|506.3|504.22|0
1646821950000|2022-03-09 10:32:30|507.42|505.34|506.8|504.72|507.42|505.34|506.8|504.72|0
1646821960000|2022-03-09 10:32:40|507.55|505.47|508.05|505.97|508.42|506.34|507.55|505.47|0
1646821970000|2022-03-09 10:32:50|508.42|506.34|508.55|506.47|508.67|506.59|508.42|506.34|0
1646821980000|2022-03-09 10:33:00|508.8|506.72|509.67|507.59|509.67|507.59|508.8|506.72|0
1646821990000|2022-03-09 10:33:10|510.3|508.22|510.17|508.09|510.55|508.47|509.92|507.84|0
1646822000000|2022-03-09 10:33:20|510.3|508.22|510.05|507.97|510.67|508.59|510.05|507.97|0
1646822010000|2022-03-09 10:33:30|509.67|507.59|509.8|507.72|509.8|507.72|509.55|507.47|0
1646822020000|2022-03-09 10:33:40|510.3|508.22|511.8|509.72|511.8|509.72|510.17|508.09|0
1646822030000|2022-03-09 10:33:50|512.05|509.97|510.8|508.72|512.05|509.97|510.8|508.72|0
1646822040000|2022-03-09 10:34:00|510.67|508.59|510.42|508.34|511.17|509.09|510.42|508.34|0
1646822050000|2022-03-09 10:34:10|510.67|508.59|508.92|506.84|510.67|508.59|508.67|506.59|0
1646822060000|2022-03-09 10:34:20|508.67|506.59|510.05|507.97|510.05|507.97|508.67|506.59|0
1646822070000|2022-03-09 10:34:30|509.8|507.72|509.92|507.84|510.42|508.34|509.55|507.47|0
1646822080000|2022-03-09 10:34:40|509.8|507.72|510.05|507.97|510.42|508.34|509.8|507.72|0
1646822090000|2022-03-09 10:34:50|509.67|507.59|508.92|506.84|509.67|507.59|508.42|506.34|0
1646822100000|2022-03-09 10:35:00|509.17|507.09|508.3|506.22|509.42|507.34|508.3|506.22|0
1646822110000|2022-03-09 10:35:10|507.92|505.84|508.05|505.97|508.05|505.97|507.67|505.59|0
1646822120000|2022-03-09 10:35:20|507.67|505.59|507.92|505.84|507.92|505.84|507.55|505.47|0
1646822130000|2022-03-09 10:35:30|507.67|505.59|509.05|506.97|509.17|507.09|507.67|505.59|0
1646822140000|2022-03-09 10:35:40|508.8|506.72|508.67|506.59|508.8|506.72|508.42|506.34|0
1646822150000|2022-03-09 10:35:50|509.55|507.47|508.67|506.59|509.55|507.47|508.67|506.59|0
1646822160000|2022-03-09 10:36:00|508.55|506.47|506.67|504.59|508.55|506.47|506.42|504.34|0
1646822170000|2022-03-09 10:36:10|506.8|504.72|507.92|505.84|508.05|505.97|506.8|504.72|0
1646822180000|2022-03-09 10:36:20|506.67|504.59|506.55|504.47|506.8|504.72|506.55|504.47|0
1646822190000|2022-03-09 10:36:30|506.92|504.84|506.8|504.72|506.92|504.84|506.8|504.72|0
1646822200000|2022-03-09 10:36:40|506.67|504.59|505.17|503.09|506.67|504.59|505.17|503.09|0
1646822210000|2022-03-09 10:36:50|505.42|503.34|505.17|503.09|505.42|503.34|504.8|502.72|0
1646822220000|2022-03-09 10:37:00|504.92|502.84|505.17|503.09|505.17|503.09|504.92|502.84|0
1646822230000|2022-03-09 10:37:10|505.05|502.97|505.67|503.59|505.8|503.72|505.05|502.97|0
1646822240000|2022-03-09 10:37:20|505.8|503.72|506.05|503.97|506.05|503.97|505.8|503.72|0
1646822250000|2022-03-09 10:37:30|506.17|504.09|506.3|504.22|506.42|504.34|506.17|504.09|0
1646822260000|2022-03-09 10:37:40|506.42|504.34|506.42|504.34|506.42|504.34|506.42|504.34|0
1646822270000|2022-03-09 10:37:50|506.55|504.47|506.55|504.47|506.8|504.72|506.55|504.47|0
1646822280000|2022-03-09 10:38:00|506.3|504.22|506.42|504.34|506.67|504.59|506.3|504.22|0
1646822290000|2022-03-09 10:38:10|506.92|504.84|506.67|504.59|506.92|504.84|506.67|504.59|0
1646822300000|2022-03-09 10:38:20|507.05|504.97|506.92|504.84|507.42|505.34|506.92|504.84|0
1646822310000|2022-03-09 10:38:30|507.05|504.97|507.05|504.97|507.05|504.97|507.05|504.97|0
1646822320000|2022-03-09 10:38:40|507.17|505.09|507.17|505.09|507.17|505.09|506.92|504.84|0
1646822330000|2022-03-09 10:38:50|507.3|505.22|507.55|505.47|507.55|505.47|507.17|505.09|0
1646822340000|2022-03-09 10:39:00|507.42|505.34|507.8|505.72|508.05|505.97|507.42|505.34|0
1646822350000|2022-03-09 10:39:10|508.17|506.09|508.55|506.47|508.55|506.47|508.17|506.09|0
1646822360000|2022-03-09 10:39:20|508.92|506.84|509.17|507.09|509.17|507.09|508.42|506.34|0
1646822370000|2022-03-09 10:39:30|508.92|506.84|509.05|506.97|509.05|506.97|508.67|506.59|0
1646822380000|2022-03-09 10:39:40|508.67|506.59|508.67|506.59|508.92|506.84|508.67|506.59|0
1646822390000|2022-03-09 10:39:50|508.92|506.84|509.42|507.34|509.42|507.34|508.92|506.84|0
1646822400000|2022-03-09 10:40:00|508.92|506.84|509.05|506.97|509.05|506.97|508.8|506.72|0
1646822410000|2022-03-09 10:40:10|508.8|506.72|509.05|506.97|509.05|506.97|508.8|506.72|0
1646822420000|2022-03-09 10:40:20|509.17|507.09|509.05|506.97|509.42|507.34|509.05|506.97|0
1646822430000|2022-03-09 10:40:30|509.17|507.09|509.17|507.09|509.17|507.09|508.92|506.84|0
1646822440000|2022-03-09 10:40:40|508.92|506.84|509.05|506.97|509.05|506.97|508.55|506.47|0
1646822450000|2022-03-09 10:40:50|508.67|506.59|508.3|506.22|508.67|506.59|508.3|506.22|0
1646822460000|2022-03-09 10:41:00|507.92|505.84|508.55|506.47|508.55|506.47|507.92|505.84|0
1646822470000|2022-03-09 10:41:10|508.67|506.59|508.92|506.84|508.92|506.84|508.67|506.59|0
1646822480000|2022-03-09 10:41:20|508.8|506.72|508.17|506.09|508.8|506.72|508.17|506.09|0
1646822490000|2022-03-09 10:41:30|508.05|505.97|508.67|506.59|508.67|506.59|507.92|505.84|0
1646822500000|2022-03-09 10:41:40|508.55|506.47|508.42|506.34|508.55|506.47|508.3|506.22|0
1646822510000|2022-03-09 10:41:50|508.8|506.72|508.3|506.22|508.8|506.72|508.17|506.09|0
1646822520000|2022-03-09 10:42:00|508.17|506.09|508.05|505.97|508.3|506.22|508.05|505.97|0
1646822530000|2022-03-09 10:42:10|508.17|506.09|508.55|506.47|508.55|506.47|508.17|506.09|0
1646822540000|2022-03-09 10:42:20|508.42|506.34|508.55|506.47|508.67|506.59|508.42|506.34|0
1646822550000|2022-03-09 10:42:30|508.67|506.59|509.05|506.97|509.05|506.97|508.67|506.59|0
1646822560000|2022-03-09 10:42:40|509.55|507.47|509.05|506.97|509.55|507.47|509.05|506.97|0
1646822570000|2022-03-09 10:42:50|508.67|506.59|508.42|506.34|508.8|506.72|508.42|506.34|0
1646822580000|2022-03-09 10:43:00|508.92|506.84|508.92|506.84|509.05|506.97|508.92|506.84|0
1646822590000|2022-03-09 10:43:10|508.42|506.34|507.92|505.84|508.42|506.34|507.8|505.72|0
1646822600000|2022-03-09 10:43:20|507.67|505.59|507.42|505.34|508.05|505.97|507.42|505.34|0
1646822610000|2022-03-09 10:43:30|507.05|504.97|507.17|505.09|507.17|505.09|507.05|504.97|0
1646822620000|2022-03-09 10:43:40|506.92|504.84|506.42|504.34|506.92|504.84|506.3|504.22|0
1646822630000|2022-03-09 10:43:50|506.3|504.22|507.05|504.97|507.05|504.97|506.3|504.22|0
1646822640000|2022-03-09 10:44:00|506.55|504.47|506.42|504.34|506.67|504.59|506.42|504.34|0
1646822650000|2022-03-09 10:44:10|506.17|504.09|505.92|503.84|506.17|504.09|505.92|503.84|0
1646822660000|2022-03-09 10:44:20|506.05|503.97|505.67|503.59|506.05|503.97|505.67|503.59|0
1646822670000|2022-03-09 10:44:30|505.42|503.34|506.17|504.09|506.17|504.09|505.42|503.34|0
1646822680000|2022-03-09 10:44:40|505.92|503.84|505.3|503.22|506.17|504.09|505.3|503.22|0
1646822690000|2022-03-09 10:44:50|505.42|503.34|506.42|504.34|506.42|504.34|505.17|503.09|0
1646822700000|2022-03-09 10:45:00|506.55|504.47|507.67|505.59|507.67|505.59|505.3|503.22|0
1646822710000|2022-03-09 10:45:10|508.05|505.97|507.8|505.72|508.05|505.97|507.8|505.72|0
1646822720000|2022-03-09 10:45:20|507.67|505.59|508.67|506.59|508.67|506.59|507.67|505.59|0
1646822730000|2022-03-09 10:45:30|508.8|506.72|509.67|507.59|509.67|507.59|508.8|506.72|0
1646822740000|2022-03-09 10:45:40|509.42|507.34|510.55|508.47|510.55|508.47|509.42|507.34|0
1646822750000|2022-03-09 10:45:50|510.42|508.34|509.17|507.09|510.42|508.34|509.17|507.09|0
1646822760000|2022-03-09 10:46:00|509.3|507.22|509.17|507.09|509.3|507.22|509.17|507.09|0
1646822770000|2022-03-09 10:46:10|508.8|506.72|507.42|505.34|508.8|506.72|507.42|505.34|0
1646822780000|2022-03-09 10:46:20|507.8|505.72|508.3|506.22|508.42|506.34|507.8|505.72|0
1646822790000|2022-03-09 10:46:30|507.92|505.84|508.55|506.47|508.55|506.47|507.8|505.72|0
1646822800000|2022-03-09 10:46:40|507.67|505.59|508.17|506.09|508.42|506.34|507.67|505.59|0
1646822810000|2022-03-09 10:46:50|507.92|505.84|508.05|505.97|508.05|505.97|507.8|505.72|0
1646822820000|2022-03-09 10:47:00|508.3|506.22|508.05|505.97|508.3|506.22|508.05|505.97|0
1646822830000|2022-03-09 10:47:10|508.42|506.34|507.92|505.84|508.42|506.34|507.92|505.84|0
1646822840000|2022-03-09 10:47:20|507.55|505.47|507.92|505.84|507.92|505.84|507.42|505.34|0
1646822850000|2022-03-09 10:47:30|507.67|505.59|507.17|505.09|507.67|505.59|507.17|505.09|0
1646822860000|2022-03-09 10:47:40|506.92|504.84|506.8|504.72|506.92|504.84|506.67|504.59|0
1646822870000|2022-03-09 10:47:50|507.92|505.84|507.55|505.47|508.05|505.97|507.55|505.47|0
1646822880000|2022-03-09 10:48:00|507.3|505.22|507.17|505.09|507.3|505.22|507.17|505.09|0
1646822890000|2022-03-09 10:48:10|507.05|504.97|506.92|504.84|507.17|505.09|506.8|504.72|0
1646822900000|2022-03-09 10:48:20|507.05|504.97|506.92|504.84|507.17|505.09|506.92|504.84|0
1646822920000|2022-03-09 10:48:40|507.8|505.72|507.8|505.72|507.92|505.84|507.67|505.59|0
1646822930000|2022-03-09 10:48:50|507.92|505.84|508.55|506.47|508.67|506.59|507.92|505.84|0
1646822940000|2022-03-09 10:49:00|508.67|506.59|508.3|506.22|509.17|507.09|508.17|506.09|0
1646822950000|2022-03-09 10:49:10|508.17|506.09|507.67|505.59|508.17|506.09|507.42|505.34|0
1646822960000|2022-03-09 10:49:20|507.92|505.84|509.05|506.97|509.05|506.97|507.92|505.84|0
1646822970000|2022-03-09 10:49:30|508.92|506.84|509.67|507.59|510.17|508.09|508.92|506.84|0
1646822980000|2022-03-09 10:49:40|510.05|507.97|510.17|508.09|510.42|508.34|509.8|507.72|0
1646822990000|2022-03-09 10:49:50|509.55|507.47|508.8|506.72|509.55|507.47|508.8|506.72|0
1646823000000|2022-03-09 10:50:00|508.3|506.22|506.92|504.84|509.3|507.22|506.67|504.59|0
1646823010000|2022-03-09 10:50:10|507.8|505.72|508.05|505.97|508.05|505.97|507.42|505.34|0
1646823020000|2022-03-09 10:50:20|507.67|505.59|507.92|505.84|507.92|505.84|507.67|505.59|0
1646823030000|2022-03-09 10:50:30|507.55|505.47|508.3|506.22|508.3|506.22|507.55|505.47|0
1646823040000|2022-03-09 10:50:40|508.17|506.09|508.8|506.72|508.92|506.84|508.17|506.09|0
1646823050000|2022-03-09 10:50:50|508.92|506.84|508.42|506.34|508.92|506.84|508.17|506.09|0
1646823060000|2022-03-09 10:51:00|508.3|506.22|508.42|506.34|508.42|506.34|508.05|505.97|0
1646823070000|2022-03-09 10:51:10|508.8|506.72|508.67|506.59|508.92|506.84|508.67|506.59|0
1646823080000|2022-03-09 10:51:20|509.05|506.97|509.67|507.59|509.67|507.59|509.05|506.97|0
1646823090000|2022-03-09 10:51:30|509.55|507.47|509.42|507.34|509.55|507.47|509.17|507.09|0
1646823100000|2022-03-09 10:51:40|509.67|507.59|509.92|507.84|510.17|508.09|509.67|507.59|0
1646823110000|2022-03-09 10:51:50|509.67|507.59|511.67|509.59|511.67|509.59|509.67|507.59|0
1646823120000|2022-03-09 10:52:00|511.92|509.84|511.3|509.22|511.92|509.84|511.17|509.09|0
1646823130000|2022-03-09 10:52:10|511.67|509.59|512.92|510.84|512.92|510.84|511.67|509.59|0
1646823140000|2022-03-09 10:52:20|512.67|510.59|513.67|511.59|513.67|511.59|512.67|510.59|0
1646823150000|2022-03-09 10:52:30|513.92|511.84|516.04|513.96|516.29|514.21|513.92|511.84|0
1646823160000|2022-03-09 10:52:40|515.17|513.09|515.66|513.58|515.66|513.58|515.05|512.97|0
1646823170000|2022-03-09 10:52:50|515.17|513.09|515.41|513.33|515.41|513.33|515.05|512.97|0
1646823180000|2022-03-09 10:53:00|515.17|513.09|514.17|512.09|515.17|513.09|514.17|512.09|0
1646823190000|2022-03-09 10:53:10|513.92|511.84|514.3|512.22|514.3|512.22|513.67|511.59|0
1646823200000|2022-03-09 10:53:20|515.05|512.97|514.92|512.84|515.05|512.97|514.8|512.72|0
1646823210000|2022-03-09 10:53:30|514.55|512.47|513.42|511.34|514.55|512.47|513.42|511.34|0
1646823220000|2022-03-09 10:53:40|513.55|511.47|513.67|511.59|513.67|511.59|513.3|511.22|0
1646823230000|2022-03-09 10:53:50|513.8|511.72|513.42|511.34|513.8|511.72|513.42|511.34|0
1646823240000|2022-03-09 10:54:00|513.17|511.09|513.8|511.72|513.92|511.84|513.17|511.09|0
1646823250000|2022-03-09 10:54:10|514.3|512.22|514.3|512.22|514.55|512.47|513.92|511.84|0
1646823260000|2022-03-09 10:54:20|514.42|512.34|514.42|512.34|514.92|512.84|514.42|512.34|0
1646823270000|2022-03-09 10:54:30|514.3|512.22|513.8|511.72|514.3|512.22|513.8|511.72|0
1646823280000|2022-03-09 10:54:40|513.67|511.59|514.92|512.84|515.17|513.09|513.67|511.59|0
1646823290000|2022-03-09 10:54:50|514.55|512.47|514.67|512.59|514.67|512.59|514.55|512.47|0
1646823300000|2022-03-09 10:55:00|514.55|512.47|516.29|514.21|516.29|514.21|514.55|512.47|0
1646823310000|2022-03-09 10:55:10|516.41|514.33|515.17|513.09|516.41|514.33|515.17|513.09|0
1646823320000|2022-03-09 10:55:20|515.79|513.71|515.79|513.71|515.91|513.83|515.79|513.71|0
1646823330000|2022-03-09 10:55:30|515.41|513.33|516.05|513.97|516.05|513.97|515.41|513.33|0
1646823340000|2022-03-09 10:55:40|516.42|514.34|515.67|513.59|516.55|514.47|515.67|513.59|0
1646823350000|2022-03-09 10:55:50|515.8|513.72|516.55|514.47|516.55|514.47|515.8|513.72|0
1646823360000|2022-03-09 10:56:00|515.42|513.34|516.92|514.84|516.92|514.84|515.42|513.34|0
1646823370000|2022-03-09 10:56:10|516.8|514.72|516.42|514.34|516.8|514.72|516.42|514.34|0
1646823380000|2022-03-09 10:56:20|515.3|513.22|516.3|514.22|516.3|514.22|515.3|513.22|0
1646823390000|2022-03-09 10:56:30|516.42|514.34|515.92|513.84|516.42|514.34|515.92|513.84|0
1646823400000|2022-03-09 10:56:40|516.17|514.09|516.05|513.97|516.17|514.09|515.92|513.84|0
1646823410000|2022-03-09 10:56:50|515.92|513.84|515.92|513.84|515.92|513.84|515.92|513.84|0
1646823420000|2022-03-09 10:57:00|515.8|513.72|515.42|513.34|516.3|514.22|515.42|513.34|0
1646823430000|2022-03-09 10:57:10|516.17|514.09|516.17|514.09|516.17|514.09|515.67|513.59|0
1646823440000|2022-03-09 10:57:20|516.67|514.59|516.3|514.22|516.67|514.59|516.3|514.22|0
1646823450000|2022-03-09 10:57:30|516.42|514.34|517.42|515.34|517.42|515.34|516.42|514.34|0
1646823460000|2022-03-09 10:57:40|517.17|515.09|517.17|515.09|517.17|515.09|516.67|514.59|0
1646823470000|2022-03-09 10:57:50|516.92|514.84|516.55|514.47|516.92|514.84|516.55|514.47|0
1646823480000|2022-03-09 10:58:00|516.42|514.34|515.92|513.84|516.42|514.34|515.67|513.59|0
1646823490000|2022-03-09 10:58:10|516.42|514.34|517.17|515.09|517.17|515.09|516.42|514.34|0
1646823500000|2022-03-09 10:58:20|517.05|514.97|516.67|514.59|517.05|514.97|516.67|514.59|0
1646823510000|2022-03-09 10:58:30|516.8|514.72|516.67|514.59|516.8|514.72|516.17|514.09|0
1646823520000|2022-03-09 10:58:40|516.8|514.72|516.55|514.47|516.92|514.84|516.55|514.47|0
1646823530000|2022-03-09 10:58:50|518.42|516.34|520.92|518.84|520.92|518.84|518.42|516.34|0
1646823540000|2022-03-09 10:59:00|521.17|519.09|520.67|518.59|521.3|519.22|520.67|518.59|0
1646823550000|2022-03-09 10:59:10|521.67|519.59|522.55|520.47|522.55|520.47|521.3|519.22|0
1646823560000|2022-03-09 10:59:20|522.17|520.09|521.05|518.97|522.17|520.09|521.05|518.97|0
1646823570000|2022-03-09 10:59:30|520.67|518.59|519.17|517.09|520.67|518.59|519.17|517.09|0
1646823580000|2022-03-09 10:59:40|519.05|516.97|517.92|515.84|519.05|516.97|517.92|515.84|0
1646823590000|2022-03-09 10:59:50|518.05|515.97|518.17|516.09|518.17|516.09|517.92|515.84|0
1646823600000|2022-03-09 11:00:00|517.8|515.72|518.55|516.47|518.55|516.47|517.42|515.34|0
1646823610000|2022-03-09 11:00:10|519.42|517.34|520.55|518.47|520.55|518.47|519.42|517.34|0
1646823620000|2022-03-09 11:00:20|519.92|517.84|520.3|518.22|521.05|518.97|519.92|517.84|0
1646823630000|2022-03-09 11:00:30|520.42|518.34|519.8|517.72|520.42|518.34|519.8|517.72|0
1646823640000|2022-03-09 11:00:40|520.42|518.34|520.55|518.47|520.55|518.47|520.3|518.22|0
1646823650000|2022-03-09 11:00:50|520.92|518.84|520.55|518.47|521.05|518.97|520.55|518.47|0
1646823660000|2022-03-09 11:01:00|520.67|518.59|519.42|517.34|520.67|518.59|519.42|517.34|0
1646823670000|2022-03-09 11:01:10|519.3|517.22|518.55|516.47|519.3|517.22|518.3|516.22|0
1646823680000|2022-03-09 11:01:20|519.92|517.84|519.55|517.47|519.92|517.84|519.42|517.34|0
1646823690000|2022-03-09 11:01:30|519.42|517.34|519.17|517.09|519.42|517.34|519.17|517.09|0
1646823700000|2022-03-09 11:01:40|519.42|517.34|519.42|517.34|519.67|517.59|519.42|517.34|0
1646823710000|2022-03-09 11:01:50|519.17|517.09|518.17|516.09|519.17|517.09|518.17|516.09|0
1646823720000|2022-03-09 11:02:00|518.05|515.97|518.17|516.09|518.55|516.47|518.05|515.97|0
1646823730000|2022-03-09 11:02:10|518.05|515.97|518.17|516.09|518.55|516.47|518.05|515.97|0
1646823740000|2022-03-09 11:02:20|518.3|516.22|517.17|515.09|518.3|516.22|517.17|515.09|0
1646823750000|2022-03-09 11:02:30|517.3|515.22|517.67|515.59|517.67|515.59|517.3|515.22|0
1646823760000|2022-03-09 11:02:40|517.42|515.34|518.55|516.47|518.67|516.59|517.42|515.34|0
1646823770000|2022-03-09 11:02:50|518.92|516.84|518.8|516.72|518.92|516.84|518.55|516.47|0
1646823780000|2022-03-09 11:03:00|518.92|516.84|518.42|516.34|518.92|516.84|518.3|516.22|0
1646823790000|2022-03-09 11:03:10|518.8|516.72|518.3|516.22|518.8|516.72|518.3|516.22|0
1646823800000|2022-03-09 11:03:20|519.17|517.09|519.42|517.34|519.42|517.34|518.92|516.84|0
1646823810000|2022-03-09 11:03:30|519.55|517.47|519.42|517.34|519.55|517.47|519.42|517.34|0
1646823820000|2022-03-09 11:03:40|519.3|517.22|518.67|516.59|519.3|517.22|518.67|516.59|0
1646823830000|2022-03-09 11:03:50|519.05|516.97|518.3|516.22|519.05|516.97|518.3|516.22|0
1646823840000|2022-03-09 11:04:00|518.17|516.09|517.17|515.09|518.17|516.09|517.17|515.09|0
1646823850000|2022-03-09 11:04:10|516.92|514.84|516.42|514.34|517.05|514.97|516.42|514.34|0
1646823860000|2022-03-09 11:04:20|516.55|514.47|515.67|513.59|516.67|514.59|515.67|513.59|0
1646823870000|2022-03-09 11:04:30|515.3|513.22|515.3|513.22|515.3|513.22|514.92|512.84|0
1646823880000|2022-03-09 11:04:40|515.17|513.09|514.8|512.72|515.17|513.09|514.8|512.72|0
1646823890000|2022-03-09 11:04:50|515.17|513.09|515.17|513.09|515.17|513.09|515.05|512.97|0
1646823900000|2022-03-09 11:05:00|514.67|512.59|514.67|512.59|514.67|512.59|514.55|512.47|0
1646823910000|2022-03-09 11:05:10|514.42|512.34|514.67|512.59|514.67|512.59|514.42|512.34|0
1646823920000|2022-03-09 11:05:20|514.92|512.84|515.05|512.97|515.3|513.22|514.92|512.84|0
1646823930000|2022-03-09 11:05:30|515.3|513.22|514.05|511.97|515.3|513.22|514.05|511.97|0
1646823940000|2022-03-09 11:05:40|514.17|512.09|514.3|512.22|514.3|512.22|514.17|512.09|0
1646823950000|2022-03-09 11:05:50|514.42|512.34|514.42|512.34|514.55|512.47|514.42|512.34|0
1646823960000|2022-03-09 11:06:00|514.67|512.59|514.92|512.84|514.92|512.84|514.55|512.47|0
1646823970000|2022-03-09 11:06:10|514.8|512.72|515.17|513.09|515.17|513.09|514.8|512.72|0
1646823980000|2022-03-09 11:06:20|515.05|512.97|515.17|513.09|515.17|513.09|514.8|512.72|0
1646823990000|2022-03-09 11:06:30|514.92|512.84|514.8|512.72|514.92|512.84|514.67|512.59|0
1646824000000|2022-03-09 11:06:40|514.92|512.84|514.67|512.59|515.17|513.09|514.67|512.59|0
1646824010000|2022-03-09 11:06:50|515.05|512.97|514.92|512.84|515.05|512.97|514.92|512.84|0
1646824020000|2022-03-09 11:07:00|514.55|512.47|514.92|512.84|514.92|512.84|514.55|512.47|0
1646824030000|2022-03-09 11:07:10|515.17|513.09|514.3|512.22|515.17|513.09|514.3|512.22|0
1646824040000|2022-03-09 11:07:20|514.17|512.09|514.67|512.59|514.67|512.59|514.17|512.09|0
1646824050000|2022-03-09 11:07:30|514.8|512.72|514.8|512.72|514.8|512.72|514.8|512.72|0
1646824060000|2022-03-09 11:07:40|514.55|512.47|514.42|512.34|515.17|513.09|514.42|512.34|0
1646824070000|2022-03-09 11:07:50|514.67|512.59|514.8|512.72|514.92|512.84|514.67|512.59|0
1646824080000|2022-03-09 11:08:00|515.17|513.09|514.67|512.59|515.17|513.09|514.67|512.59|0
1646824090000|2022-03-09 11:08:10|514.42|512.34|513.42|511.34|514.42|512.34|513.42|511.34|0
1646824100000|2022-03-09 11:08:20|512.55|510.47|511.8|509.72|512.55|510.47|511.8|509.72|0
1646824110000|2022-03-09 11:08:30|511.92|509.84|512.42|510.34|512.42|510.34|511.92|509.84|0
1646824120000|2022-03-09 11:08:40|512.92|510.84|512.67|510.59|513.3|511.22|512.67|510.59|0
1646824130000|2022-03-09 11:08:50|512.42|510.34|512.42|510.34|512.55|510.47|512.42|510.34|0
1646824140000|2022-03-09 11:09:00|512.67|510.59|512.05|509.97|512.67|510.59|512.05|509.97|0
1646824150000|2022-03-09 11:09:10|511.8|509.72|512.42|510.34|512.55|510.47|511.8|509.72|0
1646824160000|2022-03-09 11:09:20|512.17|510.09|512.42|510.34|512.67|510.59|512.05|509.97|0
1646824170000|2022-03-09 11:09:30|512.3|510.22|512.3|510.22|512.3|510.22|511.92|509.84|0
1646824180000|2022-03-09 11:09:40|512.17|510.09|512.17|510.09|512.17|510.09|512.05|509.97|0
1646824190000|2022-03-09 11:09:50|511.92|509.84|512.17|510.09|512.42|510.34|511.67|509.59|0
1646824200000|2022-03-09 11:10:00|512.05|509.97|511.92|509.84|512.17|510.09|511.92|509.84|0
1646824210000|2022-03-09 11:10:10|512.05|509.97|512.92|510.84|512.92|510.84|512.05|509.97|0
1646824220000|2022-03-09 11:10:20|513.42|511.34|513.92|511.84|513.92|511.84|513.17|511.09|0
1646824230000|2022-03-09 11:10:30|514.3|512.22|514.17|512.09|514.3|512.22|513.8|511.72|0
1646824240000|2022-03-09 11:10:40|514.42|512.34|513.42|511.34|514.42|512.34|513.42|511.34|0
1646824250000|2022-03-09 11:10:50|513.67|511.59|513.55|511.47|513.67|511.59|513.55|511.47|0
1646824260000|2022-03-09 11:11:00|512.67|510.59|513.05|510.97|513.05|510.97|512.55|510.47|0
1646824270000|2022-03-09 11:11:10|512.92|510.84|512.67|510.59|512.92|510.84|512.67|510.59|0
1646824280000|2022-03-09 11:11:20|512.17|510.09|512.67|510.59|512.67|510.59|512.17|510.09|0
1646824290000|2022-03-09 11:11:30|513.67|511.59|512.92|510.84|513.67|511.59|512.92|510.84|0
1646824300000|2022-03-09 11:11:40|513.05|510.97|512.92|510.84|513.05|510.97|512.92|510.84|0
1646824310000|2022-03-09 11:11:50|512.17|510.09|512.42|510.34|512.42|510.34|512.17|510.09|0
1646824320000|2022-03-09 11:12:00|513.17|511.09|513.67|511.59|513.67|511.59|513.17|511.09|0
1646824330000|2022-03-09 11:12:10|513.92|511.84|513.92|511.84|514.3|512.22|513.8|511.72|0
1646824340000|2022-03-09 11:12:20|514.05|511.97|514.05|511.97|514.05|511.97|513.8|511.72|0
1646824350000|2022-03-09 11:12:30|513.92|511.84|513.17|511.09|513.92|511.84|513.17|511.09|0
1646824360000|2022-03-09 11:12:40|512.67|510.59|512.42|510.34|512.67|510.59|512.42|510.34|0
1646824370000|2022-03-09 11:12:50|512.55|510.47|513.17|511.09|513.17|511.09|512.55|510.47|0
1646824380000|2022-03-09 11:13:00|512.67|510.59|513.17|511.09|513.17|511.09|512.55|510.47|0
1646824390000|2022-03-09 11:13:10|512.67|510.59|512.8|510.72|512.8|510.72|512.55|510.47|0
1646824400000|2022-03-09 11:13:20|513.17|511.09|513.42|511.34|513.67|511.59|513.17|511.09|0
1646824410000|2022-03-09 11:13:30|513.92|511.84|514.05|511.97|514.05|511.97|513.8|511.72|0
1646824420000|2022-03-09 11:13:40|513.8|511.72|514.17|512.09|514.17|512.09|513.8|511.72|0
1646824430000|2022-03-09 11:13:50|514.42|512.34|515.67|513.59|515.92|513.84|514.42|512.34|0
1646824440000|2022-03-09 11:14:00|516.67|514.59|516.92|514.84|516.92|514.84|516.42|514.34|0
1646824450000|2022-03-09 11:14:10|516.67|514.59|516.92|514.84|516.92|514.84|516.67|514.59|0
1646824460000|2022-03-09 11:14:20|517.17|515.09|517.05|514.97|517.17|515.09|517.05|514.97|0
1646824470000|2022-03-09 11:14:30|516.67|514.59|517.55|515.47|517.55|515.47|516.67|514.59|0
1646824480000|2022-03-09 11:14:40|517.42|515.34|516.67|514.59|517.42|515.34|516.67|514.59|0
1646824490000|2022-03-09 11:14:50|517.17|515.09|517.05|514.97|517.17|515.09|517.05|514.97|0
1646824500000|2022-03-09 11:15:00|516.55|514.47|516.42|514.34|516.55|514.47|516.42|514.34|0
1646824510000|2022-03-09 11:15:10|517.17|515.09|517.17|515.09|517.17|515.09|516.92|514.84|0
1646824520000|2022-03-09 11:15:20|517.42|515.34|517.42|515.34|517.55|515.47|517.42|515.34|0
1646824530000|2022-03-09 11:15:30|517.55|515.47|517.8|515.72|517.8|515.72|517.55|515.47|0
1646824540000|2022-03-09 11:15:40|517.42|515.34|517.67|515.59|517.92|515.84|517.42|515.34|0
1646824550000|2022-03-09 11:15:50|517.8|515.72|517.8|515.72|517.8|515.72|517.67|515.59|0
1646824560000|2022-03-09 11:16:00|517.3|515.22|516.92|514.84|517.42|515.34|516.67|514.59|0
1646824570000|2022-03-09 11:16:10|516.42|514.34|516.42|514.34|516.55|514.47|516.42|514.34|0
1646824580000|2022-03-09 11:16:20|516.55|514.47|516.17|514.09|516.92|514.84|516.17|514.09|0
1646824590000|2022-03-09 11:16:30|516.42|514.34|516.42|514.34|516.55|514.47|516.05|513.97|0
1646824600000|2022-03-09 11:16:40|515.42|513.34|515.3|513.22|515.92|513.84|515.3|513.22|0
1646824610000|2022-03-09 11:16:50|515.55|513.47|515.17|513.09|515.55|513.47|515.17|513.09|0
1646824620000|2022-03-09 11:17:00|514.92|512.84|515.42|513.34|515.55|513.47|514.92|512.84|0
1646824630000|2022-03-09 11:17:10|515.55|513.47|515.42|513.34|515.55|513.47|515.42|513.34|0
1646824640000|2022-03-09 11:17:20|515.55|513.47|515.05|512.97|515.67|513.59|515.05|512.97|0
1646824650000|2022-03-09 11:17:30|514.8|512.72|515.42|513.34|515.42|513.34|514.8|512.72|0
1646824660000|2022-03-09 11:17:40|515.55|513.47|515.55|513.47|515.67|513.59|515.55|513.47|0
1646824670000|2022-03-09 11:17:50|515.42|513.34|515.17|513.09|515.42|513.34|515.17|513.09|0
1646824680000|2022-03-09 11:18:00|514.67|512.59|513.92|511.84|514.67|512.59|513.67|511.59|0
1646824690000|2022-03-09 11:18:10|514.42|512.34|513.92|511.84|514.8|512.72|513.67|511.59|0
1646824700000|2022-03-09 11:18:20|514.42|512.34|514.17|512.09|514.42|512.34|514.17|512.09|0
1646824710000|2022-03-09 11:18:30|514.05|511.97|513.67|511.59|514.05|511.97|513.67|511.59|0
1646824720000|2022-03-09 11:18:40|513.3|511.22|512.17|510.09|513.3|511.22|512.17|510.09|0
1646824730000|2022-03-09 11:18:50|511.67|509.59|511.92|509.84|511.92|509.84|511.67|509.59|0
1646824740000|2022-03-09 11:19:00|511.8|509.72|511.67|509.59|512.17|510.09|511.67|509.59|0
1646824750000|2022-03-09 11:19:10|512.05|509.97|511.42|509.34|512.05|509.97|511.42|509.34|0
1646824760000|2022-03-09 11:19:20|511.8|509.72|511.92|509.84|512.05|509.97|511.67|509.59|0
1646824770000|2022-03-09 11:19:30|510.55|508.47|511.17|509.09|511.17|509.09|510.55|508.47|0
1646824780000|2022-03-09 11:19:40|511.42|509.34|512.3|510.22|512.3|510.22|511.42|509.34|0
1646824790000|2022-03-09 11:19:50|512.17|510.09|511.67|509.59|512.17|510.09|511.67|509.59|0
1646824800000|2022-03-09 11:20:00|512.05|509.97|512.42|510.34|512.42|510.34|511.92|509.84|0
1646824810000|2022-03-09 11:20:10|512.92|510.84|512.55|510.47|512.92|510.84|512.55|510.47|0
1646824820000|2022-03-09 11:20:20|511.92|509.84|516.05|513.97|516.05|513.97|510.92|508.84|0
1646824830000|2022-03-09 11:20:30|515.67|513.59|513.17|511.09|515.67|513.59|513.17|511.09|0
1646824840000|2022-03-09 11:20:40|513.92|511.84|513.3|511.22|514.05|511.97|513.17|511.09|0
1646824850000|2022-03-09 11:20:50|513.55|511.47|513.67|511.59|514.17|512.09|513.42|511.34|0
1646824860000|2022-03-09 11:21:00|511.55|509.47|509.92|507.84|511.55|509.47|507.92|505.84|0
1646824870000|2022-03-09 11:21:10|510.8|508.72|510.92|508.84|511.3|509.22|510.8|508.72|0
1646824880000|2022-03-09 11:21:20|510.67|508.59|510.3|508.22|510.67|508.59|510.3|508.22|0
1646824890000|2022-03-09 11:21:30|509.92|507.84|509.92|507.84|510.67|508.59|509.92|507.84|0
1646824900000|2022-03-09 11:21:40|510.3|508.22|510.42|508.34|510.42|508.34|510.17|508.09|0
1646824910000|2022-03-09 11:21:50|509.92|507.84|509.17|507.09|509.92|507.84|508.92|506.84|0
1646824920000|2022-03-09 11:22:00|509.42|507.34|510.67|508.59|510.67|508.59|509.42|507.34|0
1646824930000|2022-03-09 11:22:10|510.55|508.47|509.42|507.34|510.55|508.47|509.42|507.34|0
1646824940000|2022-03-09 11:22:20|509.92|507.84|510.67|508.59|510.67|508.59|509.8|507.72|0
1646824950000|2022-03-09 11:22:30|510.42|508.34|509.42|507.34|510.42|508.34|509.42|507.34|0
1646824960000|2022-03-09 11:22:40|509.3|507.22|509.67|507.59|509.67|507.59|509.3|507.22|0
1646824970000|2022-03-09 11:22:50|509.3|507.22|509.67|507.59|509.67|507.59|509.3|507.22|0
1646824980000|2022-03-09 11:23:00|509.92|507.84|511.05|508.97|511.05|508.97|509.92|507.84|0
1646824990000|2022-03-09 11:23:10|510.67|508.59|510.55|508.47|510.67|508.59|510.3|508.22|0
1646825000000|2022-03-09 11:23:20|511.05|508.97|510.05|507.97|511.05|508.97|510.05|507.97|0
1646825010000|2022-03-09 11:23:30|510.55|508.47|509.42|507.34|510.55|508.47|508.92|506.84|0
1646825020000|2022-03-09 11:23:40|508.92|506.84|508.67|506.59|508.92|506.84|508.67|506.59|0
1646825030000|2022-03-09 11:23:50|507.67|505.59|507.42|505.34|507.92|505.84|507.42|505.34|0
1646825040000|2022-03-09 11:24:00|508.05|505.97|508.17|506.09|508.17|506.09|507.67|505.59|0
1646825050000|2022-03-09 11:24:10|507.92|505.84|507.42|505.34|507.92|505.84|507.42|505.34|0
1646825060000|2022-03-09 11:24:20|506.92|504.84|506.67|504.59|506.92|504.84|506.67|504.59|0
1646825070000|2022-03-09 11:24:30|506.42|504.34|507.17|505.09|507.17|505.09|505.92|503.84|0
1646825080000|2022-03-09 11:24:40|507.3|505.22|506.67|504.59|507.67|505.59|506.67|504.59|0
1646825100000|2022-03-09 11:25:00|506.3|504.22|506.42|504.34|506.42|504.34|506.17|504.09|0
1646825110000|2022-03-09 11:25:10|506.17|504.09|507.05|504.97|507.05|504.97|506.17|504.09|0
1646825120000|2022-03-09 11:25:20|506.92|504.84|507.42|505.34|507.42|505.34|506.8|504.72|0
1646825130000|2022-03-09 11:25:30|507.17|505.09|506.42|504.34|507.42|505.34|506.42|504.34|0
1646825140000|2022-03-09 11:25:40|506.17|504.09|506.05|503.97|506.17|504.09|506.05|503.97|0
1646825150000|2022-03-09 11:25:50|505.92|503.84|505.67|503.59|505.92|503.84|504.42|502.34|0
1646825160000|2022-03-09 11:26:00|506.05|503.97|507.17|505.09|507.17|505.09|506.05|503.97|0
1646825170000|2022-03-09 11:26:10|507.42|505.34|509.42|507.34|509.67|507.59|507.42|505.34|0
1646825180000|2022-03-09 11:26:20|509.8|507.72|509.92|507.84|510.17|508.09|509.8|507.72|0
1646825190000|2022-03-09 11:26:30|509.67|507.59|508.8|506.72|509.67|507.59|508.8|506.72|0
1646825200000|2022-03-09 11:26:40|508.92|506.84|508.67|506.59|508.92|506.84|508.67|506.59|0
1646825210000|2022-03-09 11:26:50|509.17|507.09|509.8|507.72|509.8|507.72|509.17|507.09|0
1646825220000|2022-03-09 11:27:00|509.67|507.59|509.42|507.34|509.67|507.59|509.42|507.34|0
1646825230000|2022-03-09 11:27:10|509.55|507.47|509.42|507.34|509.55|507.47|509.3|507.22|0
1646825240000|2022-03-09 11:27:20|509.05|506.97|509.05|506.97|509.17|507.09|509.05|506.97|0
1646825250000|2022-03-09 11:27:30|507.92|505.84|509.17|507.09|509.17|507.09|507.92|505.84|0
1646825260000|2022-03-09 11:27:40|509.3|507.22|509.17|507.09|509.67|507.59|509.17|507.09|0
1646825270000|2022-03-09 11:27:50|509.3|507.22|509.67|507.59|509.8|507.72|509.3|507.22|0
1646825280000|2022-03-09 11:28:00|509.8|507.72|509.3|507.22|509.92|507.84|509.3|507.22|0
1646825290000|2022-03-09 11:28:10|508.92|506.84|508.92|506.84|508.92|506.84|508.92|506.84|0
1646825300000|2022-03-09 11:28:20|508.8|506.72|510.92|508.84|510.92|508.84|508.42|506.34|0
1646825310000|2022-03-09 11:28:30|511.3|509.22|511.17|509.09|511.42|509.34|511.05|508.97|0
1646825320000|2022-03-09 11:28:40|511.55|509.47|512.17|510.09|512.17|510.09|511.55|509.47|0
1646825330000|2022-03-09 11:28:50|511.92|509.84|512.42|510.34|512.42|510.34|511.92|509.84|0
1646825340000|2022-03-09 11:29:00|512.3|510.22|512.17|510.09|512.55|510.47|511.8|509.72|0
1646825350000|2022-03-09 11:29:10|512.3|510.22|511.92|509.84|512.3|510.22|511.67|509.59|0
1646825360000|2022-03-09 11:29:20|511.55|509.47|512.3|510.22|512.67|510.59|511.55|509.47|0
1646825370000|2022-03-09 11:29:30|513.42|511.34|512.67|510.59|513.42|511.34|512.67|510.59|0
1646825380000|2022-03-09 11:29:40|512.92|510.84|512.8|510.72|513.17|511.09|512.8|510.72|0
1646825390000|2022-03-09 11:29:50|513.17|511.09|513.17|511.09|513.42|511.34|513.17|511.09|0
1646825400000|2022-03-09 11:30:00|512.92|510.84|513.05|510.97|513.3|511.22|512.92|510.84|0
1646825410000|2022-03-09 11:30:10|513.8|511.72|513.55|511.47|513.8|511.72|513.3|511.22|0
1646825420000|2022-03-09 11:30:20|513.92|511.84|513.92|511.84|514.17|512.09|513.92|511.84|0
1646825430000|2022-03-09 11:30:30|514.42|512.34|514.3|512.22|514.67|512.59|514.3|512.22|0
1646825440000|2022-03-09 11:30:40|514.42|512.34|515.42|513.34|515.42|513.34|514.42|512.34|0
1646825450000|2022-03-09 11:30:50|515.92|513.84|515.3|513.22|515.92|513.84|514.67|512.59|0
1646825460000|2022-03-09 11:31:00|514.92|512.84|514.55|512.47|514.92|512.84|514.42|512.34|0
1646825470000|2022-03-09 11:31:10|514.67|512.59|515.05|512.97|515.05|512.97|514.3|512.22|0
1646825480000|2022-03-09 11:31:20|515.17|513.09|514.92|512.84|515.3|513.22|514.92|512.84|0
1646825490000|2022-03-09 11:31:30|514.67|512.59|515.05|512.97|515.05|512.97|514.17|512.09|0
1646825500000|2022-03-09 11:31:40|514.67|512.59|514.42|512.34|514.67|512.59|513.8|511.72|0
1646825510000|2022-03-09 11:31:50|514.92|512.84|514.42|512.34|514.92|512.84|514.42|512.34|0
1646825520000|2022-03-09 11:32:00|514.17|512.09|513.92|511.84|514.3|512.22|513.92|511.84|0
1646825530000|2022-03-09 11:32:10|514.55|512.47|514.3|512.22|514.55|512.47|514.3|512.22|0
1646825540000|2022-03-09 11:32:20|514.55|512.47|514.67|512.59|514.67|512.59|514.05|511.97|0
1646825550000|2022-03-09 11:32:30|514.8|512.72|513.92|511.84|514.8|512.72|513.67|511.59|0
1646825560000|2022-03-09 11:32:40|514.05|511.97|513.67|511.59|514.05|511.97|513.67|511.59|0
1646825570000|2022-03-09 11:32:50|513.92|511.84|512.42|510.34|514.3|512.22|512.42|510.34|0
1646825580000|2022-03-09 11:33:00|512.17|510.09|511.92|509.84|512.17|510.09|511.67|509.59|0
1646825590000|2022-03-09 11:33:10|512.67|510.59|512.55|510.47|512.8|510.72|512.42|510.34|0
1646825600000|2022-03-09 11:33:20|512.42|510.34|511.67|509.59|512.42|510.34|511.67|509.59|0
1646825610000|2022-03-09 11:33:30|511.8|509.72|510.55|508.47|512.05|509.97|510.42|508.34|0
1646825620000|2022-03-09 11:33:40|510.92|508.84|511.42|509.34|511.55|509.47|510.92|508.84|0
1646825630000|2022-03-09 11:33:50|511.3|509.22|511.05|508.97|511.55|509.47|510.92|508.84|0
1646825640000|2022-03-09 11:34:00|511.42|509.34|511.05|508.97|511.42|509.34|511.05|508.97|0
1646825650000|2022-03-09 11:34:10|510.92|508.84|511.05|508.97|511.3|509.22|510.92|508.84|0
1646825660000|2022-03-09 11:34:20|510.55|508.47|510.55|508.47|510.8|508.72|510.55|508.47|0
1646825670000|2022-03-09 11:34:30|510.42|508.34|511.42|509.34|511.42|509.34|510.42|508.34|0
1646825680000|2022-03-09 11:34:40|511.92|509.84|512.42|510.34|512.8|510.72|511.92|509.84|0
1646825690000|2022-03-09 11:34:50|512.3|510.22|512.67|510.59|512.92|510.84|512.3|510.22|0
1646825700000|2022-03-09 11:35:00|513.42|511.34|512.3|510.22|513.42|511.34|512.3|510.22|0
1646825710000|2022-03-09 11:35:10|512.67|510.59|511.92|509.84|512.67|510.59|511.67|509.59|0
1646825720000|2022-03-09 11:35:20|512.42|510.34|511.92|509.84|512.42|510.34|511.67|509.59|0
1646825730000|2022-03-09 11:35:30|512.42|510.34|511.55|509.47|512.42|510.34|511.42|509.34|0
1646825740000|2022-03-09 11:35:40|512.17|510.09|511.55|509.47|512.17|510.09|511.55|509.47|0
1646825750000|2022-03-09 11:35:50|511.42|509.34|511.17|509.09|511.42|509.34|511.17|509.09|0
1646825760000|2022-03-09 11:36:00|511.55|509.47|511.8|509.72|511.8|509.72|511.55|509.47|0
1646825770000|2022-03-09 11:36:10|511.92|509.84|511.55|509.47|511.92|509.84|511.42|509.34|0
1646825780000|2022-03-09 11:36:20|511.3|509.22|512.17|510.09|512.17|510.09|511.3|509.22|0
1646825790000|2022-03-09 11:36:30|511.55|509.47|511.42|509.34|511.55|509.47|511.3|509.22|0
1646825800000|2022-03-09 11:36:40|512.3|510.22|512.92|510.84|512.92|510.84|512.17|510.09|0
1646825810000|2022-03-09 11:36:50|513.42|511.34|513.55|511.47|513.55|511.47|513.42|511.34|0
1646825820000|2022-03-09 11:37:00|513.42|511.34|514.67|512.59|514.67|512.59|513.42|511.34|0
1646825830000|2022-03-09 11:37:10|514.42|512.34|515.05|512.97|515.05|512.97|514.42|512.34|0
1646825840000|2022-03-09 11:37:20|514.92|512.84|514.92|512.84|515.05|512.97|514.55|512.47|0
1646825850000|2022-03-09 11:37:30|514.55|512.47|513.92|511.84|514.55|512.47|513.92|511.84|0
1646825860000|2022-03-09 11:37:40|513.67|511.59|514.05|511.97|514.55|512.47|513.67|511.59|0
1646825870000|2022-03-09 11:37:50|514.3|512.22|514.67|512.59|514.67|512.59|514.17|512.09|0
1646825880000|2022-03-09 11:38:00|514.55|512.47|514.42|512.34|514.67|512.59|514.42|512.34|0
1646825890000|2022-03-09 11:38:10|514.3|512.22|514.42|512.34|514.42|512.34|514.17|512.09|0
1646825900000|2022-03-09 11:38:20|513.55|511.47|513.67|511.59|513.92|511.84|513.42|511.34|0
1646825910000|2022-03-09 11:38:30|513.42|511.34|514.42|512.34|514.42|512.34|513.42|511.34|0
1646825920000|2022-03-09 11:38:40|514.8|512.72|515.3|513.22|515.55|513.47|514.8|512.72|0
1646825930000|2022-03-09 11:38:50|515.17|513.09|515.8|513.72|515.92|513.84|515.05|512.97|0
1646825940000|2022-03-09 11:39:00|515.67|513.59|516.92|514.84|516.92|514.84|515.67|513.59|0
1646825950000|2022-03-09 11:39:10|517.17|515.09|517.05|514.97|517.17|515.09|516.92|514.84|0
1646825960000|2022-03-09 11:39:20|516.67|514.59|516.92|514.84|516.92|514.84|516.67|514.59|0
1646825970000|2022-03-09 11:39:30|516.42|514.34|516.55|514.47|516.67|514.59|516.3|514.22|0
1646825980000|2022-03-09 11:39:40|516.42|514.34|516.42|514.34|516.42|514.34|516.17|514.09|0
1646825990000|2022-03-09 11:39:50|515.67|513.59|516.92|514.84|516.92|514.84|515.67|513.59|0
1646826000000|2022-03-09 11:40:00|517.05|514.97|517.67|515.59|517.67|515.59|517.05|514.97|0
1646826010000|2022-03-09 11:40:10|517.55|515.47|517.8|515.72|517.8|515.72|516.8|514.72|0
1646826020000|2022-03-09 11:40:20|517.92|515.84|518.17|516.09|518.92|516.84|517.92|515.84|0
1646826030000|2022-03-09 11:40:30|517.42|515.34|517.42|515.34|517.42|515.34|517.42|515.34|0
1646826040000|2022-03-09 11:40:40|517.92|515.84|517.3|515.22|517.92|515.84|517.3|515.22|0
1646826050000|2022-03-09 11:40:50|517.17|515.09|518.42|516.34|518.42|516.34|517.17|515.09|0
1646826060000|2022-03-09 11:41:00|519.3|517.22|518.42|516.34|519.3|517.22|518.42|516.34|0
1646826070000|2022-03-09 11:41:10|518.55|516.47|518.42|516.34|518.55|516.47|518.42|516.34|0
1646826080000|2022-03-09 11:41:20|518.3|516.22|518.3|516.22|518.67|516.59|518.3|516.22|0
1646826090000|2022-03-09 11:41:30|518.17|516.09|518.42|516.34|518.42|516.34|518.17|516.09|0
1646826100000|2022-03-09 11:41:40|518.55|516.47|517.67|515.59|518.67|516.59|517.67|515.59|0
1646826110000|2022-03-09 11:41:50|518.17|516.09|517.92|515.84|518.42|516.34|517.92|515.84|0
1646826120000|2022-03-09 11:42:00|518.3|516.22|519.05|516.97|519.05|516.97|518.17|516.09|0
1646826130000|2022-03-09 11:42:10|519.67|517.59|519.67|517.59|519.67|517.59|519.42|517.34|0
1646826140000|2022-03-09 11:42:20|519.17|517.09|519.55|517.47|519.55|517.47|519.17|517.09|0
1646826150000|2022-03-09 11:42:30|519.67|517.59|519.67|517.59|519.92|517.84|519.17|517.09|0
1646826160000|2022-03-09 11:42:40|519.42|517.34|519.42|517.34|519.55|517.47|519.42|517.34|0
1646826170000|2022-03-09 11:42:50|519.17|517.09|519.67|517.59|519.67|517.59|519.17|517.09|0
1646826180000|2022-03-09 11:43:00|519.42|517.34|519.92|517.84|520.05|517.97|519.42|517.34|0
1646826190000|2022-03-09 11:43:10|520.17|518.09|519.92|517.84|520.17|518.09|519.8|517.72|0
1646826200000|2022-03-09 11:43:20|520.42|518.34|520.05|517.97|520.67|518.59|520.05|517.97|0
1646826210000|2022-03-09 11:43:30|520.17|518.09|519.55|517.47|520.17|518.09|519.55|517.47|0
1646826220000|2022-03-09 11:43:40|519.67|517.59|520.3|518.22|520.67|518.59|519.67|517.59|0
1646826230000|2022-03-09 11:43:50|520.42|518.34|521.42|519.34|521.42|519.34|520.17|518.09|0
1646826240000|2022-03-09 11:44:00|520.67|518.59|521.17|519.09|521.3|519.22|520.67|518.59|0
1646826250000|2022-03-09 11:44:10|521.3|519.22|522.92|520.84|523.17|521.09|521.3|519.22|0
1646826260000|2022-03-09 11:44:20|522.3|520.22|520.8|518.72|522.3|520.22|520.8|518.72|0
1646826270000|2022-03-09 11:44:30|520.42|518.34|520.67|518.59|520.67|518.59|520.17|518.09|0
1646826280000|2022-03-09 11:44:40|521.05|518.97|521.55|519.47|521.55|519.47|521.05|518.97|0
1646826290000|2022-03-09 11:44:50|521.42|519.34|522.17|520.09|522.17|520.09|521.42|519.34|0
1646826300000|2022-03-09 11:45:00|522.67|520.59|523.17|521.09|523.17|521.09|522.3|520.22|0
1646826310000|2022-03-09 11:45:10|523.3|521.22|523.17|521.09|523.3|521.22|522.92|520.84|0
1646826320000|2022-03-09 11:45:20|523.42|521.34|522.8|520.72|523.42|521.34|522.67|520.59|0
1646826330000|2022-03-09 11:45:30|522.67|520.59|522.92|520.84|522.92|520.84|522.55|520.47|0
1646826340000|2022-03-09 11:45:40|522.67|520.59|522.17|520.09|522.67|520.59|522.17|520.09|0
1646826350000|2022-03-09 11:45:50|522.67|520.59|523.42|521.34|523.42|521.34|522.42|520.34|0
1646826360000|2022-03-09 11:46:00|523.67|521.59|523.17|521.09|523.67|521.59|523.05|520.97|0
1646826370000|2022-03-09 11:46:10|523.67|521.59|523.42|521.34|523.67|521.59|523.17|521.09|0
1646826380000|2022-03-09 11:46:20|522.55|520.47|522.42|520.34|522.55|520.47|522.42|520.34|0
1646826390000|2022-03-09 11:46:30|522.92|520.84|522.67|520.59|523.67|521.59|522.67|520.59|0
1646826400000|2022-03-09 11:46:40|522.92|520.84|524.17|522.09|524.17|522.09|522.92|520.84|0
1646826410000|2022-03-09 11:46:50|524.55|522.47|523.8|521.72|524.55|522.47|523.8|521.72|0
1646826420000|2022-03-09 11:47:00|524.05|521.97|522.67|520.59|524.05|521.97|522.67|520.59|0
1646826430000|2022-03-09 11:47:10|522.92|520.84|524.05|521.97|524.05|521.97|522.92|520.84|0
1646826440000|2022-03-09 11:47:20|524.67|522.59|524.42|522.34|524.67|522.59|524.42|522.34|0
1646826450000|2022-03-09 11:47:30|524.67|522.59|523.17|521.09|524.67|522.59|523.17|521.09|0
1646826460000|2022-03-09 11:47:40|523.55|521.47|523.17|521.09|523.55|521.47|523.17|521.09|0
1646826470000|2022-03-09 11:47:50|522.3|520.22|522.42|520.34|522.42|520.34|522.17|520.09|0
1646826480000|2022-03-09 11:48:00|522.17|520.09|521.67|519.59|522.17|520.09|521.67|519.59|0
1646826500000|2022-03-09 11:48:20|521.55|519.47|521.42|519.34|521.92|519.84|521.42|519.34|0
1646826510000|2022-03-09 11:48:30|520.92|518.84|520.92|518.84|520.92|518.84|520.8|518.72|0
1646826520000|2022-03-09 11:48:40|520.67|518.59|520.55|518.47|520.67|518.59|520.55|518.47|0
1646826530000|2022-03-09 11:48:50|520.42|518.34|520.67|518.59|520.67|518.59|520.3|518.22|0
1646826540000|2022-03-09 11:49:00|520.42|518.34|519.67|517.59|520.42|518.34|519.55|517.47|0
1646826550000|2022-03-09 11:49:10|519.42|517.34|519.42|517.34|519.42|517.34|519.17|517.09|0
1646826560000|2022-03-09 11:49:20|519.55|517.47|519.92|517.84|519.92|517.84|519.55|517.47|0
1646826570000|2022-03-09 11:49:30|519.67|517.59|519.42|517.34|519.67|517.59|519.3|517.22|0
1646826580000|2022-03-09 11:49:40|519.3|517.22|518.92|516.84|519.3|517.22|518.67|516.59|0
1646826590000|2022-03-09 11:49:50|519.17|517.09|519.05|516.97|519.17|517.09|519.05|516.97|0
1646826600000|2022-03-09 11:50:00|519.17|517.09|518.92|516.84|519.17|517.09|518.42|516.34|0
1646826610000|2022-03-09 11:50:10|518.67|516.59|518.55|516.47|518.67|516.59|518.55|516.47|0
1646826620000|2022-03-09 11:50:20|519.05|516.97|518.55|516.47|519.05|516.97|518.55|516.47|0
1646826630000|2022-03-09 11:50:30|518.17|516.09|517.3|515.22|518.17|516.09|517.3|515.22|0
1646826640000|2022-03-09 11:50:40|517.42|515.34|517.55|515.47|517.67|515.59|517.42|515.34|0
1646826650000|2022-03-09 11:50:50|517.42|515.34|517.92|515.84|517.92|515.84|517.42|515.34|0
1646826660000|2022-03-09 11:51:00|517.8|515.72|517.8|515.72|517.8|515.72|517.55|515.47|0
1646826670000|2022-03-09 11:51:10|517.42|515.34|517.92|515.84|518.05|515.97|517.42|515.34|0
1646826680000|2022-03-09 11:51:20|517.67|515.59|517.42|515.34|517.92|515.84|517.42|515.34|0
1646826690000|2022-03-09 11:51:30|517.67|515.59|517.42|515.34|517.8|515.72|517.3|515.22|0
1646826700000|2022-03-09 11:51:40|517.67|515.59|517.67|515.59|518.05|515.97|517.67|515.59|0
1646826710000|2022-03-09 11:51:50|517.17|515.09|517.3|515.22|517.3|515.22|517.17|515.09|0
1646826720000|2022-03-09 11:52:00|517.17|515.09|516.42|514.34|517.17|515.09|516.42|514.34|0
1646826730000|2022-03-09 11:52:10|516.55|514.47|516.67|514.59|516.92|514.84|516.42|514.34|0
1646826740000|2022-03-09 11:52:20|516.17|514.09|516.92|514.84|516.92|514.84|516.17|514.09|0
1646826750000|2022-03-09 11:52:30|516.55|514.47|516.55|514.47|516.67|514.59|516.42|514.34|0
1646826760000|2022-03-09 11:52:40|516.8|514.72|516.3|514.22|516.8|514.72|516.3|514.22|0
1646826770000|2022-03-09 11:52:50|516.42|514.34|514.42|512.34|516.42|514.34|514.42|512.34|0
1646826780000|2022-03-09 11:53:00|514.67|512.59|514.55|512.47|514.67|512.59|514.55|512.47|0
1646826790000|2022-03-09 11:53:10|514.67|512.59|514.92|512.84|514.92|512.84|514.42|512.34|0
1646826800000|2022-03-09 11:53:20|515.05|512.97|516.42|514.34|516.42|514.34|515.05|512.97|0
1646826810000|2022-03-09 11:53:30|516.67|514.59|516.42|514.34|516.67|514.59|516.17|514.09|0
1646826820000|2022-03-09 11:53:40|516.67|514.59|516.42|514.34|516.67|514.59|516.42|514.34|0
1646826830000|2022-03-09 11:53:50|516.17|514.09|516.17|514.09|516.42|514.34|516.05|513.97|0
1646826840000|2022-03-09 11:54:00|516.42|514.34|516.67|514.59|516.67|514.59|516.42|514.34|0
1646826850000|2022-03-09 11:54:10|516.42|514.34|516.67|514.59|516.67|514.59|516.17|514.09|0
1646826860000|2022-03-09 11:54:20|515.92|513.84|515.8|513.72|515.92|513.84|515.8|513.72|0
1646826870000|2022-03-09 11:54:30|515.92|513.84|516.3|514.22|516.3|514.22|515.8|513.72|0
1646826880000|2022-03-09 11:54:40|516.17|514.09|515.05|512.97|516.3|514.22|515.05|512.97|0
1646826890000|2022-03-09 11:54:50|515.17|513.09|515.92|513.84|515.92|513.84|515.17|513.09|0
1646826900000|2022-03-09 11:55:00|516.42|514.34|516.67|514.59|516.67|514.59|516.17|514.09|0
1646826910000|2022-03-09 11:55:10|516.8|514.72|517.05|514.97|517.17|515.09|516.8|514.72|0
1646826920000|2022-03-09 11:55:20|516.8|514.72|518.17|516.09|518.17|516.09|516.8|514.72|0
1646826930000|2022-03-09 11:55:30|518.67|516.59|517.67|515.59|518.67|516.59|517.67|515.59|0
1646826940000|2022-03-09 11:55:40|517.8|515.72|518.3|516.22|518.3|516.22|517.8|515.72|0
1646826950000|2022-03-09 11:55:50|518.17|516.09|518.17|516.09|518.42|516.34|518.17|516.09|0
1646826960000|2022-03-09 11:56:00|518.42|516.34|518.3|516.22|518.42|516.34|518.3|516.22|0
1646826970000|2022-03-09 11:56:10|518.42|516.34|518.3|516.22|518.42|516.34|518.3|516.22|0
1646826980000|2022-03-09 11:56:20|518.17|516.09|518.17|516.09|518.42|516.34|518.17|516.09|0
1646826990000|2022-03-09 11:56:30|518.3|516.22|518.92|516.84|518.92|516.84|518.3|516.22|0
1646827000000|2022-03-09 11:56:40|518.8|516.72|517.92|515.84|518.8|516.72|517.92|515.84|0
1646827010000|2022-03-09 11:56:50|517.42|515.34|518.42|516.34|518.42|516.34|517.42|515.34|0
1646827020000|2022-03-09 11:57:00|518.17|516.09|517.8|515.72|518.17|516.09|517.67|515.59|0
1646827030000|2022-03-09 11:57:10|517.92|515.84|517.92|515.84|517.92|515.84|517.8|515.72|0
1646827040000|2022-03-09 11:57:20|517.67|515.59|518.3|516.22|518.42|516.34|517.67|515.59|0
1646827050000|2022-03-09 11:57:30|518.8|516.72|518.8|516.72|519.17|517.09|518.8|516.72|0
1646827060000|2022-03-09 11:57:40|518.92|516.84|518.92|516.84|518.92|516.84|518.67|516.59|0
1646827070000|2022-03-09 11:57:50|519.17|517.09|519.55|517.47|519.55|517.47|518.92|516.84|0
1646827080000|2022-03-09 11:58:00|519.67|517.59|518.67|516.59|519.67|517.59|518.67|516.59|0
1646827090000|2022-03-09 11:58:10|518.92|516.84|519.17|517.09|519.67|517.59|518.92|516.84|0
1646827100000|2022-03-09 11:58:20|518.92|516.84|518.42|516.34|518.92|516.84|518.42|516.34|0
1646827110000|2022-03-09 11:58:30|517.92|515.84|517.3|515.22|517.92|515.84|517.3|515.22|0
1646827120000|2022-03-09 11:58:40|517.42|515.34|517.67|515.59|517.67|515.59|517.42|515.34|0
1646827130000|2022-03-09 11:58:50|517.42|515.34|517.42|515.34|517.55|515.47|517.3|515.22|0
1646827140000|2022-03-09 11:59:00|517.67|515.59|517.42|515.34|517.92|515.84|517.42|515.34|0
1646827150000|2022-03-09 11:59:10|517.67|515.59|517.92|515.84|517.92|515.84|517.42|515.34|0
1646827160000|2022-03-09 11:59:20|517.67|515.59|517.05|514.97|517.67|515.59|517.05|514.97|0
1646827170000|2022-03-09 11:59:30|517.17|515.09|517.92|515.84|517.92|515.84|516.92|514.84|0
1646827180000|2022-03-09 11:59:40|518.3|516.22|518.42|516.34|518.42|516.34|518.17|516.09|0
1646827190000|2022-03-09 11:59:50|518.3|516.22|519.8|517.72|519.8|517.72|518.05|515.97|0
1646827200000|2022-03-09 12:00:00|519.92|517.84|518.92|516.84|520.42|518.34|518.92|516.84|0
1646827210000|2022-03-09 12:00:10|518.8|516.72|519.17|517.09|519.17|517.09|518.8|516.72|0
1646827220000|2022-03-09 12:00:20|519.42|517.34|519.42|517.34|519.67|517.59|519.3|517.22|0
1646827230000|2022-03-09 12:00:30|519.67|517.59|520.42|518.34|520.42|518.34|519.42|517.34|0
1646827240000|2022-03-09 12:00:40|521.42|519.34|522.42|520.34|523.17|521.09|521.42|519.34|0
1646827250000|2022-03-09 12:00:50|522.92|520.84|521.67|519.59|522.92|520.84|521.67|519.59|0
1646827260000|2022-03-09 12:01:00|522.17|520.09|523.17|521.09|523.17|521.09|522.17|520.09|0
1646827270000|2022-03-09 12:01:10|523.05|520.97|522.92|520.84|523.17|521.09|522.92|520.84|0
1646827280000|2022-03-09 12:01:20|522.8|520.72|523.17|521.09|523.17|521.09|522.8|520.72|0
1646827290000|2022-03-09 12:01:30|522.92|520.84|523.42|521.34|523.67|521.59|522.92|520.84|0
1646827300000|2022-03-09 12:01:40|523.67|521.59|523.92|521.84|523.92|521.84|523.42|521.34|0
1646827310000|2022-03-09 12:01:50|523.42|521.34|523.67|521.59|523.92|521.84|523.42|521.34|0
1646827320000|2022-03-09 12:02:00|522.42|520.34|522.17|520.09|522.42|520.34|521.42|519.34|0
1646827330000|2022-03-09 12:02:10|521.55|519.47|521.17|519.09|521.55|519.47|521.17|519.09|0
1646827340000|2022-03-09 12:02:20|521.67|519.59|521.42|519.34|521.67|519.59|521.42|519.34|0
1646827350000|2022-03-09 12:02:30|520.92|518.84|521.42|519.34|521.67|519.59|520.92|518.84|0
1646827360000|2022-03-09 12:02:40|521.05|518.97|520.42|518.34|521.05|518.97|520.42|518.34|0
1646827370000|2022-03-09 12:02:50|519.92|517.84|520.17|518.09|520.17|518.09|519.92|517.84|0
1646827380000|2022-03-09 12:03:00|520.42|518.34|520.67|518.59|520.67|518.59|519.92|517.84|0
1646827390000|2022-03-09 12:03:10|520.55|518.47|519.8|517.72|520.55|518.47|519.8|517.72|0
1646827400000|2022-03-09 12:03:20|520.05|517.97|519.05|516.97|520.05|517.97|519.05|516.97|0
1646827410000|2022-03-09 12:03:30|519.17|517.09|519.8|517.72|519.8|517.72|519.17|517.09|0
1646827420000|2022-03-09 12:03:40|519.67|517.59|519.8|517.72|519.92|517.84|519.67|517.59|0
1646827430000|2022-03-09 12:03:50|520.17|518.09|519.67|517.59|520.17|518.09|519.42|517.34|0
1646827440000|2022-03-09 12:04:00|519.3|517.22|519.42|517.34|519.42|517.34|518.8|516.72|0
1646827450000|2022-03-09 12:04:10|519.67|517.59|519.42|517.34|519.8|517.72|519.42|517.34|0
1646827460000|2022-03-09 12:04:20|519.17|517.09|519.05|516.97|519.67|517.59|518.92|516.84|0
1646827470000|2022-03-09 12:04:30|518.92|516.84|518.42|516.34|518.92|516.84|518.42|516.34|0
1646827480000|2022-03-09 12:04:40|518.55|516.47|518.67|516.59|518.8|516.72|518.55|516.47|0
1646827490000|2022-03-09 12:04:50|518.8|516.72|518.8|516.72|518.92|516.84|518.8|516.72|0
1646827500000|2022-03-09 12:05:00|518.67|516.59|519.42|517.34|519.55|517.47|518.67|516.59|0
1646827510000|2022-03-09 12:05:10|519.55|517.47|520.67|518.59|520.67|518.59|519.55|517.47|0
1646827520000|2022-03-09 12:05:20|520.92|518.84|521.3|519.22|521.3|519.22|520.92|518.84|0
1646827530000|2022-03-09 12:05:30|521.67|519.59|522.92|520.84|522.92|520.84|521.67|519.59|0
1646827540000|2022-03-09 12:05:40|522.8|520.72|522.17|520.09|522.8|520.72|522.17|520.09|0
1646827550000|2022-03-09 12:05:50|521.92|519.84|521.17|519.09|521.92|519.84|521.17|519.09|0
1646827560000|2022-03-09 12:06:00|521.55|519.47|521.17|519.09|521.55|519.47|521.17|519.09|0
1646827570000|2022-03-09 12:06:10|520.92|518.84|519.8|517.72|521.05|518.97|519.8|517.72|0
1646827580000|2022-03-09 12:06:20|519.92|517.84|520.67|518.59|520.92|518.84|519.92|517.84|0
1646827590000|2022-03-09 12:06:30|520.17|518.09|519.92|517.84|520.17|518.09|519.8|517.72|0
1646827600000|2022-03-09 12:06:40|520.17|518.09|519.67|517.59|520.17|518.09|519.67|517.59|0
1646827610000|2022-03-09 12:06:50|520.05|517.97|519.67|517.59|520.05|517.97|519.67|517.59|0
1646827620000|2022-03-09 12:07:00|519.17|517.09|518.92|516.84|519.17|517.09|518.42|516.34|0
1646827630000|2022-03-09 12:07:10|519.55|517.47|519.17|517.09|519.55|517.47|519.17|517.09|0
1646827640000|2022-03-09 12:07:20|519.3|517.22|519.8|517.72|519.8|517.72|518.92|516.84|0
1646827650000|2022-03-09 12:07:30|519.3|517.22|519.8|517.72|519.8|517.72|519.3|517.22|0
1646827660000|2022-03-09 12:07:40|519.67|517.59|519.67|517.59|519.67|517.59|519.17|517.09|0
1646827670000|2022-03-09 12:07:50|519.42|517.34|519.55|517.47|519.67|517.59|519.42|517.34|0
1646827680000|2022-03-09 12:08:00|519.67|517.59|520.92|518.84|520.92|518.84|519.67|517.59|0
1646827690000|2022-03-09 12:08:10|521.3|519.22|520.67|518.59|521.3|519.22|520.67|518.59|0
1646827700000|2022-03-09 12:08:20|520.42|518.34|520.67|518.59|520.67|518.59|520.17|518.09|0
1646827710000|2022-03-09 12:08:30|520.55|518.47|518.55|516.47|520.55|518.47|518.42|516.34|0
1646827720000|2022-03-09 12:08:40|518.67|516.59|517.05|514.97|518.67|516.59|517.05|514.97|0
1646827730000|2022-03-09 12:08:50|516.67|514.59|516.17|514.09|516.8|514.72|516.17|514.09|0
1646827740000|2022-03-09 12:09:00|516.55|514.47|515.67|513.59|516.55|514.47|515.67|513.59|0
1646827750000|2022-03-09 12:09:10|515.55|513.47|516.42|514.34|516.42|514.34|515.55|513.47|0
1646827760000|2022-03-09 12:09:20|516.05|513.97|516.8|514.72|516.8|514.72|516.05|513.97|0
1646827770000|2022-03-09 12:09:30|516.92|514.84|516.3|514.22|516.92|514.84|516.3|514.22|0
1646827780000|2022-03-09 12:09:40|516.92|514.84|516.92|514.84|516.92|514.84|516.67|514.59|0
1646827790000|2022-03-09 12:09:50|517.17|515.09|517.55|515.47|517.55|515.47|517.05|514.97|0
1646827800000|2022-03-09 12:10:00|517.92|515.84|517.92|515.84|518.55|516.47|517.92|515.84|0
1646827810000|2022-03-09 12:10:10|518.3|516.22|518.55|516.47|518.67|516.59|518.3|516.22|0
1646827820000|2022-03-09 12:10:20|518.42|516.34|519.55|517.47|519.55|517.47|518.3|516.22|0
1646827830000|2022-03-09 12:10:30|519.67|517.59|519.17|517.09|519.67|517.59|519.17|517.09|0
1646827840000|2022-03-09 12:10:40|519.3|517.22|519.42|517.34|519.55|517.47|519.3|517.22|0
1646827850000|2022-03-09 12:10:50|519.3|517.22|519.42|517.34|519.42|517.34|519.3|517.22|0
1646827860000|2022-03-09 12:11:00|519.05|516.97|519.17|517.09|519.17|517.09|518.3|516.22|0
1646827870000|2022-03-09 12:11:10|518.55|516.47|518.67|516.59|519.3|517.22|518.55|516.47|0
1646827880000|2022-03-09 12:11:20|518.05|515.97|517.55|515.47|518.05|515.97|517.55|515.47|0
1646827890000|2022-03-09 12:11:30|517.17|515.09|517.42|515.34|517.67|515.59|517.17|515.09|0
1646827900000|2022-03-09 12:11:40|517.17|515.09|517.05|514.97|517.17|515.09|517.05|514.97|0
1646827910000|2022-03-09 12:11:50|517.55|515.47|517.8|515.72|518.17|516.09|517.55|515.47|0
1646827920000|2022-03-09 12:12:00|518.42|516.34|519.3|517.22|519.3|517.22|518.42|516.34|0
1646827930000|2022-03-09 12:12:10|518.92|516.84|518.17|516.09|518.92|516.84|518.17|516.09|0
1646827940000|2022-03-09 12:12:20|517.92|515.84|518.17|516.09|518.42|516.34|517.92|515.84|0
1646827950000|2022-03-09 12:12:30|518.42|516.34|517.8|515.72|518.42|516.34|517.8|515.72|0
1646827960000|2022-03-09 12:12:40|518.17|516.09|518.8|516.72|518.8|516.72|518.17|516.09|0
1646827970000|2022-03-09 12:12:50|519.05|516.97|518.55|516.47|519.05|516.97|518.55|516.47|0
1646827980000|2022-03-09 12:13:00|518.42|516.34|519.17|517.09|519.17|517.09|518.42|516.34|0
1646827990000|2022-03-09 12:13:10|519.42|517.34|519.3|517.22|519.55|517.47|519.3|517.22|0
1646828000000|2022-03-09 12:13:20|519.8|517.72|520.42|518.34|520.42|518.34|519.8|517.72|0
1646828010000|2022-03-09 12:13:30|520.05|517.97|520.67|518.59|520.8|518.72|520.05|517.97|0
1646828020000|2022-03-09 12:13:40|520.42|518.34|520.05|517.97|520.42|518.34|520.05|517.97|0
1646828030000|2022-03-09 12:13:50|519.8|517.72|519.17|517.09|519.92|517.84|519.17|517.09|0
1646828040000|2022-03-09 12:14:00|519.67|517.59|518.42|516.34|519.67|517.59|518.42|516.34|0
1646828050000|2022-03-09 12:14:10|518.3|516.22|517.92|515.84|518.3|516.22|517.92|515.84|0
1646828060000|2022-03-09 12:14:20|518.05|515.97|518.17|516.09|518.17|516.09|517.92|515.84|0
1646828070000|2022-03-09 12:14:30|518.05|515.97|518.17|516.09|518.42|516.34|517.92|515.84|0
1646828080000|2022-03-09 12:14:40|517.67|515.59|517.17|515.09|517.92|515.84|517.17|515.09|0
1646828090000|2022-03-09 12:14:50|517.05|514.97|517.17|515.09|517.17|515.09|517.05|514.97|0
1646828100000|2022-03-09 12:15:00|516.67|514.59|516.67|514.59|517.3|515.22|516.42|514.34|0
1646828110000|2022-03-09 12:15:10|516.42|514.34|516.3|514.22|516.67|514.59|516.3|514.22|0
1646828120000|2022-03-09 12:15:20|516.55|514.47|517.42|515.34|517.42|515.34|516.55|514.47|0
1646828130000|2022-03-09 12:15:30|516.92|514.84|516.8|514.72|517.17|515.09|516.8|514.72|0
1646828140000|2022-03-09 12:15:40|516.67|514.59|516.8|514.72|516.8|514.72|516.67|514.59|0
1646828150000|2022-03-09 12:15:50|516.67|514.59|516.3|514.22|516.67|514.59|516.3|514.22|0
1646828160000|2022-03-09 12:16:00|516.17|514.09|517.42|515.34|517.42|515.34|516.17|514.09|0
1646828170000|2022-03-09 12:16:10|517.8|515.72|518.17|516.09|518.17|516.09|517.8|515.72|0
1646828180000|2022-03-09 12:16:20|518.42|516.34|518.17|516.09|518.42|516.34|518.17|516.09|0
1646828190000|2022-03-09 12:16:30|518.42|516.34|518.42|516.34|518.55|516.47|518.42|516.34|0
1646828200000|2022-03-09 12:16:40|518.17|516.09|518.3|516.22|518.3|516.22|518.05|515.97|0
1646828210000|2022-03-09 12:16:50|518.17|516.09|517.67|515.59|518.3|516.22|517.67|515.59|0
1646828220000|2022-03-09 12:17:00|517.17|515.09|515.67|513.59|517.42|515.34|515.67|513.59|0
1646828230000|2022-03-09 12:17:10|515.92|513.84|515.67|513.59|516.05|513.97|515.67|513.59|0
1646828240000|2022-03-09 12:17:20|515.42|513.34|515.3|513.22|515.42|513.34|515.17|513.09|0
1646828250000|2022-03-09 12:17:30|515.55|513.47|515.42|513.34|515.67|513.59|515.3|513.22|0
1646828260000|2022-03-09 12:17:40|515.17|513.09|515.92|513.84|515.92|513.84|514.92|512.84|0
1646828270000|2022-03-09 12:17:50|515.3|513.22|514.92|512.84|515.3|513.22|514.92|512.84|0
1646828280000|2022-03-09 12:18:00|516.17|514.09|516.3|514.22|516.3|514.22|516.05|513.97|0
1646828290000|2022-03-09 12:18:10|516.55|514.47|515.05|512.97|516.55|514.47|515.05|512.97|0
1646828300000|2022-03-09 12:18:20|514.55|512.47|514.42|512.34|514.55|512.47|514.42|512.34|0
1646828310000|2022-03-09 12:18:30|514.67|512.59|513.67|511.59|514.67|512.59|513.67|511.59|0
1646828320000|2022-03-09 12:18:40|513.92|511.84|513.67|511.59|513.92|511.84|512.8|510.72|0
1646828330000|2022-03-09 12:18:50|513.17|511.09|513.55|511.47|513.67|511.59|513.17|511.09|0
1646828340000|2022-03-09 12:19:00|513.92|511.84|513.42|511.34|513.92|511.84|513.3|511.22|0
1646828350000|2022-03-09 12:19:10|513.17|511.09|513.55|511.47|513.67|511.59|513.17|511.09|0
1646828360000|2022-03-09 12:19:20|513.17|511.09|512.92|510.84|513.42|511.34|512.55|510.47|0
1646828370000|2022-03-09 12:19:30|513.3|511.22|512.17|510.09|513.3|511.22|512.17|510.09|0
1646828380000|2022-03-09 12:19:40|513.05|510.97|512.42|510.34|513.05|510.97|512.42|510.34|0
1646828390000|2022-03-09 12:19:50|513.17|511.09|512.67|510.59|513.17|511.09|512.67|510.59|0
1646828400000|2022-03-09 12:20:00|512.8|510.72|512.17|510.09|512.8|510.72|512.17|510.09|0
1646828410000|2022-03-09 12:20:10|511.67|509.59|511.8|509.72|511.8|509.72|511.42|509.34|0
1646828420000|2022-03-09 12:20:20|512.17|510.09|512.17|510.09|512.3|510.22|511.8|509.72|0
1646828430000|2022-03-09 12:20:30|511.92|509.84|511.67|509.59|511.92|509.84|511.67|509.59|0
1646828440000|2022-03-09 12:20:40|511.92|509.84|512.3|510.22|512.3|510.22|511.67|509.59|0
1646828450000|2022-03-09 12:20:50|511.92|509.84|512.05|509.97|512.17|510.09|511.92|509.84|0
1646828460000|2022-03-09 12:21:00|511.67|509.59|511.92|509.84|511.92|509.84|511.67|509.59|0
1646828470000|2022-03-09 12:21:10|511.67|509.59|511.55|509.47|511.67|509.59|511.42|509.34|0
1646828480000|2022-03-09 12:21:20|511.67|509.59|510.92|508.84|511.67|509.59|510.92|508.84|0
1646828490000|2022-03-09 12:21:30|511.42|509.34|510.92|508.84|511.42|509.34|510.92|508.84|0
1646828500000|2022-03-09 12:21:40|511.17|509.09|511.42|509.34|511.42|509.34|511.17|509.09|0
1646828510000|2022-03-09 12:21:50|511.3|509.22|511.42|509.34|511.55|509.47|511.3|509.22|0
1646828520000|2022-03-09 12:22:00|511.55|509.47|511.8|509.72|511.8|509.72|511.17|509.09|0
1646828530000|2022-03-09 12:22:10|512.05|509.97|512.42|510.34|512.55|510.47|512.05|509.97|0
1646828540000|2022-03-09 12:22:20|512.3|510.22|513.8|511.72|513.8|511.72|512.3|510.22|0
1646828550000|2022-03-09 12:22:30|513.55|511.47|514.17|512.09|514.17|512.09|513.55|511.47|0
1646828560000|2022-03-09 12:22:40|513.92|511.84|513.92|511.84|513.92|511.84|513.92|511.84|0
1646828570000|2022-03-09 12:22:50|514.05|511.97|513.92|511.84|514.05|511.97|513.92|511.84|0
1646828580000|2022-03-09 12:23:00|513.67|511.59|514.3|512.22|514.3|512.22|513.67|511.59|0
1646828590000|2022-03-09 12:23:10|514.42|512.34|514.17|512.09|514.55|512.47|514.17|512.09|0
1646828600000|2022-03-09 12:23:20|514.05|511.97|513.8|511.72|514.42|512.34|513.8|511.72|0
1646828610000|2022-03-09 12:23:30|513.92|511.84|514.42|512.34|514.42|512.34|513.92|511.84|0
1646828620000|2022-03-09 12:23:40|514.17|512.09|513.42|511.34|514.17|512.09|513.42|511.34|0
1646828630000|2022-03-09 12:23:50|513.17|511.09|512.67|510.59|513.17|511.09|512.67|510.59|0
1646828640000|2022-03-09 12:24:00|512.8|510.72|512.3|510.22|512.8|510.72|512.17|510.09|0
1646828650000|2022-03-09 12:24:10|512.17|510.09|511.67|509.59|512.17|510.09|511.67|509.59|0
1646828660000|2022-03-09 12:24:20|511.42|509.34|511.8|509.72|511.8|509.72|511.42|509.34|0
1646828670000|2022-03-09 12:24:30|511.42|509.34|512.17|510.09|512.17|510.09|511.42|509.34|0
1646828680000|2022-03-09 12:24:40|512.42|510.34|512.67|510.59|512.8|510.72|512.42|510.34|0
1646828690000|2022-03-09 12:24:50|512.92|510.84|513.8|511.72|513.8|511.72|512.92|510.84|0
1646828700000|2022-03-09 12:25:00|514.3|512.22|514.17|512.09|514.3|512.22|513.92|511.84|0
1646828710000|2022-03-09 12:25:10|514.42|512.34|514.17|512.09|514.42|512.34|514.17|512.09|0
1646828720000|2022-03-09 12:25:20|514.3|512.22|514.42|512.34|514.42|512.34|514.3|512.22|0
1646828730000|2022-03-09 12:25:30|514.05|511.97|513.92|511.84|514.05|511.97|513.92|511.84|0
1646828740000|2022-03-09 12:25:40|514.17|512.09|512.92|510.84|514.17|512.09|512.92|510.84|0
1646828750000|2022-03-09 12:25:50|513.3|511.22|513.3|511.22|513.3|511.22|513.3|511.22|0
1646828760000|2022-03-09 12:26:00|513.67|511.59|512.92|510.84|513.8|511.72|512.92|510.84|0
1646828770000|2022-03-09 12:26:10|512.3|510.22|512.92|510.84|512.92|510.84|512.17|510.09|0
1646828780000|2022-03-09 12:26:20|513.67|511.59|513.42|511.34|513.67|511.59|513.42|511.34|0
1646828790000|2022-03-09 12:26:30|514.17|512.09|513.92|511.84|515.17|513.09|513.8|511.72|0
1646828800000|2022-03-09 12:26:40|513.8|511.72|513.92|511.84|514.42|512.34|513.8|511.72|0
1646828810000|2022-03-09 12:26:50|514.05|511.97|514.05|511.97|514.05|511.97|513.92|511.84|0
1646828820000|2022-03-09 12:27:00|514.42|512.34|514.8|512.72|514.8|512.72|514.42|512.34|0
1646828830000|2022-03-09 12:27:10|514.92|512.84|513.8|511.72|514.92|512.84|513.8|511.72|0
1646828840000|2022-03-09 12:27:20|513.67|511.59|514.17|512.09|514.17|512.09|513.67|511.59|0
1646828850000|2022-03-09 12:27:30|514.05|511.97|513.42|511.34|514.17|512.09|513.42|511.34|0
1646828860000|2022-03-09 12:27:40|513.55|511.47|513.67|511.59|513.92|511.84|513.42|511.34|0
1646828870000|2022-03-09 12:27:50|514.17|512.09|513.92|511.84|514.3|512.22|513.92|511.84|0
1646828880000|2022-03-09 12:28:00|513.67|511.59|513.42|511.34|513.67|511.59|513.42|511.34|0
1646828890000|2022-03-09 12:28:10|513.17|511.09|514.42|512.34|514.42|512.34|513.17|511.09|0
1646828900000|2022-03-09 12:28:20|515.05|512.97|515.3|513.22|515.3|513.22|514.67|512.59|0
1646828910000|2022-03-09 12:28:30|515.17|513.09|515.55|513.47|515.55|513.47|515.17|513.09|0
1646828920000|2022-03-09 12:28:40|515.42|513.34|515.3|513.22|515.42|513.34|515.17|513.09|0
1646828930000|2022-03-09 12:28:50|514.42|512.34|514.67|512.59|514.8|512.72|514.42|512.34|0
1646828940000|2022-03-09 12:29:00|514.8|512.72|514.92|512.84|514.92|512.84|514.42|512.34|0
1646828950000|2022-03-09 12:29:10|514.8|512.72|514.8|512.72|514.8|512.72|514.8|512.72|0
1646828960000|2022-03-09 12:29:20|514.67|512.59|514.67|512.59|514.92|512.84|514.42|512.34|0
1646828970000|2022-03-09 12:29:30|514.55|512.47|514.67|512.59|514.67|512.59|514.42|512.34|0
1646828980000|2022-03-09 12:29:40|514.42|512.34|514.8|512.72|514.8|512.72|514.3|512.22|0
1646828990000|2022-03-09 12:29:50|514.67|512.59|514.42|512.34|514.67|512.59|514.3|512.22|0
1646829000000|2022-03-09 12:30:00|513.67|511.59|512.67|510.59|513.67|511.59|512.67|510.59|0
1646829010000|2022-03-09 12:30:10|512.92|510.84|512.67|510.59|512.92|510.84|512.55|510.47|0
1646829020000|2022-03-09 12:30:20|512.55|510.47|512.17|510.09|512.55|510.47|512.17|510.09|0
1646829030000|2022-03-09 12:30:30|512.42|510.34|512.42|510.34|512.67|510.59|511.92|509.84|0
1646829040000|2022-03-09 12:30:40|512.17|510.09|512.3|510.22|512.3|510.22|511.55|509.47|0
1646829050000|2022-03-09 12:30:50|512.17|510.09|513.55|511.47|513.55|511.47|512.17|510.09|0
1646829060000|2022-03-09 12:31:00|513.3|511.22|513.67|511.59|513.67|511.59|513.3|511.22|0
1646829070000|2022-03-09 12:31:10|513.8|511.72|513.67|511.59|513.92|511.84|513.67|511.59|0
1646829080000|2022-03-09 12:31:20|513.42|511.34|513.67|511.59|513.67|511.59|513.3|511.22|0
1646829090000|2022-03-09 12:31:30|513.92|511.84|514.17|512.09|514.42|512.34|513.92|511.84|0
1646829100000|2022-03-09 12:31:40|513.92|511.84|514.67|512.59|514.67|512.59|513.92|511.84|0
1646829110000|2022-03-09 12:31:50|515.42|513.34|515.67|513.59|515.67|513.59|515.42|513.34|0
1646829120000|2022-03-09 12:32:00|515.92|513.84|515.42|513.34|515.92|513.84|515.42|513.34|0
1646829130000|2022-03-09 12:32:10|515.67|513.59|516.42|514.34|516.42|514.34|515.67|513.59|0
1646829140000|2022-03-09 12:32:20|516.67|514.59|516.67|514.59|516.67|514.59|516.42|514.34|0
1646829150000|2022-03-09 12:32:30|516.92|514.84|516.42|514.34|516.92|514.84|516.42|514.34|0
1646829160000|2022-03-09 12:32:40|516.3|514.22|516.67|514.59|516.67|514.59|516.17|514.09|0
1646829170000|2022-03-09 12:32:50|516.8|514.72|516.67|514.59|516.8|514.72|516.67|514.59|0
1646829180000|2022-03-09 12:33:00|516.8|514.72|517.42|515.34|517.42|515.34|516.8|514.72|0
1646829190000|2022-03-09 12:33:10|517.3|515.22|517.42|515.34|517.67|515.59|517.3|515.22|0
1646829200000|2022-03-09 12:33:20|517.17|515.09|516.92|514.84|517.17|515.09|516.92|514.84|0
1646829210000|2022-03-09 12:33:30|517.05|514.97|516.17|514.09|517.05|514.97|516.17|514.09|0
1646829220000|2022-03-09 12:33:40|516.05|513.97|515.55|513.47|516.05|513.97|515.42|513.34|0
1646829230000|2022-03-09 12:33:50|515.42|513.34|515.17|513.09|515.42|513.34|515.17|513.09|0
1646829240000|2022-03-09 12:34:00|513.92|511.84|514.42|512.34|514.42|512.34|513.3|511.22|0
1646829250000|2022-03-09 12:34:10|514.92|512.84|515.3|513.22|515.3|513.22|514.67|512.59|0
1646829260000|2022-03-09 12:34:20|515.17|513.09|514.55|512.47|515.17|513.09|514.55|512.47|0
1646829270000|2022-03-09 12:34:30|514.67|512.59|513.67|511.59|514.67|512.59|513.67|511.59|0
1646829280000|2022-03-09 12:34:40|513.42|511.34|513.17|511.09|513.42|511.34|513.17|511.09|0
1646829290000|2022-03-09 12:34:50|512.92|510.84|512.55|510.47|512.92|510.84|512.55|510.47|0
1646829300000|2022-03-09 12:35:00|512.8|510.72|512.92|510.84|513.17|511.09|512.8|510.72|0
1646829310000|2022-03-09 12:35:10|513.3|511.22|512.92|510.84|513.3|511.22|512.92|510.84|0
1646829320000|2022-03-09 12:35:20|512.8|510.72|512.67|510.59|512.8|510.72|512.55|510.47|0
1646829330000|2022-03-09 12:35:30|512.42|510.34|511.92|509.84|512.42|510.34|511.92|509.84|0
1646829340000|2022-03-09 12:35:40|511.42|509.34|511.17|509.09|511.42|509.34|511.17|509.09|0
1646829350000|2022-03-09 12:35:50|511.3|509.22|512.05|509.97|512.05|509.97|511.3|509.22|0
1646829360000|2022-03-09 12:36:00|511.8|509.72|511.42|509.34|511.8|509.72|511.42|509.34|0
1646829370000|2022-03-09 12:36:10|510.92|508.84|511.42|509.34|511.67|509.59|510.92|508.84|0
1646829380000|2022-03-09 12:36:20|511.17|509.09|511.92|509.84|511.92|509.84|511.17|509.09|0
1646829390000|2022-03-09 12:36:30|512.3|510.22|512.67|510.59|512.67|510.59|512.3|510.22|0
1646829400000|2022-03-09 12:36:40|512.92|510.84|512.8|510.72|512.92|510.84|512.8|510.72|0
1646829410000|2022-03-09 12:36:50|512.92|510.84|512.92|510.84|513.17|511.09|512.92|510.84|0
1646829420000|2022-03-09 12:37:00|512.67|510.59|512.42|510.34|512.67|510.59|512.3|510.22|0
1646829430000|2022-03-09 12:37:10|512.55|510.47|512.17|510.09|512.55|510.47|512.17|510.09|0
1646829440000|2022-03-09 12:37:20|512.55|510.47|513.17|511.09|513.17|511.09|512.55|510.47|0
1646829450000|2022-03-09 12:37:30|513.42|511.34|513.17|511.09|513.55|511.47|513.17|511.09|0
1646829460000|2022-03-09 12:37:40|512.92|510.84|512.55|510.47|512.92|510.84|512.55|510.47|0
1646829470000|2022-03-09 12:37:50|512.67|510.59|513.3|511.22|513.3|511.22|512.67|510.59|0
1646829480000|2022-03-09 12:38:00|514.42|512.34|514.92|512.84|515.17|513.09|514.42|512.34|0
1646829490000|2022-03-09 12:38:10|515.17|513.09|515.92|513.84|515.92|513.84|515.17|513.09|0
1646829500000|2022-03-09 12:38:20|516.17|514.09|515.67|513.59|516.17|514.09|515.67|513.59|0
1646829510000|2022-03-09 12:38:30|515.92|513.84|515.67|513.59|516.17|514.09|515.67|513.59|0
1646829520000|2022-03-09 12:38:40|515.42|513.34|516.42|514.34|516.42|514.34|515.42|513.34|0
1646829530000|2022-03-09 12:38:50|516.67|514.59|517.17|515.09|517.3|515.22|516.67|514.59|0
1646829540000|2022-03-09 12:39:00|517.67|515.59|517.17|515.09|517.67|515.59|516.8|514.72|0
1646829550000|2022-03-09 12:39:10|517.3|515.22|517.3|515.22|517.3|515.22|517.3|515.22|0
1646829560000|2022-03-09 12:39:20|517.67|515.59|518.42|516.34|518.42|516.34|517.55|515.47|0
1646829570000|2022-03-09 12:39:30|518.17|516.09|517.67|515.59|518.17|516.09|517.67|515.59|0
1646829580000|2022-03-09 12:39:40|517.05|514.97|516.8|514.72|517.17|515.09|516.67|514.59|0
1646829590000|2022-03-09 12:39:50|516.55|514.47|516.17|514.09|516.67|514.59|516.17|514.09|0
1646829600000|2022-03-09 12:40:00|515.92|513.84|515.67|513.59|515.92|513.84|515.67|513.59|0
1646829610000|2022-03-09 12:40:10|515.8|513.72|515.42|513.34|515.92|513.84|515.42|513.34|0
1646829620000|2022-03-09 12:40:20|515.55|513.47|515.42|513.34|515.67|513.59|515.42|513.34|0
1646829630000|2022-03-09 12:40:30|515.67|513.59|515.67|513.59|515.92|513.84|515.3|513.22|0
1646829640000|2022-03-09 12:40:40|515.8|513.72|515.42|513.34|515.8|513.72|515.42|513.34|0
1646829650000|2022-03-09 12:40:50|515.67|513.59|515.05|512.97|515.92|513.84|515.05|512.97|0
1646829660000|2022-03-09 12:41:00|515.92|513.84|515.17|513.09|515.92|513.84|515.17|513.09|0
1646829670000|2022-03-09 12:41:10|515.05|512.97|514.8|512.72|515.05|512.97|514.8|512.72|0
1646829680000|2022-03-09 12:41:20|515.55|513.47|514.92|512.84|515.55|513.47|514.67|512.59|0
1646829690000|2022-03-09 12:41:30|514.8|512.72|515.3|513.22|515.3|513.22|514.8|512.72|0
1646829700000|2022-03-09 12:41:40|515.42|513.34|515.3|513.22|515.42|513.34|515.3|513.22|0
1646829710000|2022-03-09 12:41:50|515.42|513.34|515.42|513.34|515.42|513.34|515.42|513.34|0
1646829720000|2022-03-09 12:42:00|515.67|513.59|515.42|513.34|515.67|513.59|515.3|513.22|0
1646829730000|2022-03-09 12:42:10|515.17|513.09|515.67|513.59|515.67|513.59|515.17|513.09|0
1646829740000|2022-03-09 12:42:20|515.55|513.47|515.55|513.47|515.55|513.47|515.42|513.34|0
1646829750000|2022-03-09 12:42:30|515.42|513.34|515.42|513.34|515.67|513.59|515.42|513.34|0
1646829760000|2022-03-09 12:42:40|515.3|513.22|515.3|513.22|515.42|513.34|515.3|513.22|0
1646829770000|2022-03-09 12:42:50|515.17|513.09|515.92|513.84|515.92|513.84|515.05|512.97|0
1646829780000|2022-03-09 12:43:00|515.8|513.72|515.55|513.47|515.8|513.72|515.55|513.47|0
1646829790000|2022-03-09 12:43:10|515.42|513.34|515.17|513.09|515.42|513.34|515.17|513.09|0
1646829800000|2022-03-09 12:43:20|514.92|512.84|515.67|513.59|515.67|513.59|514.92|512.84|0
1646829810000|2022-03-09 12:43:30|515.42|513.34|515.42|513.34|515.67|513.59|515.42|513.34|0
1646829820000|2022-03-09 12:43:40|515.05|512.97|515.17|513.09|515.17|513.09|515.05|512.97|0
1646829830000|2022-03-09 12:43:50|514.92|512.84|515.05|512.97|515.17|513.09|514.92|512.84|0
1646829840000|2022-03-09 12:44:00|514.92|512.84|513.17|511.09|514.92|512.84|513.17|511.09|0
1646829850000|2022-03-09 12:44:10|513.3|511.22|512.3|510.22|513.3|511.22|512.3|510.22|0
1646829860000|2022-03-09 12:44:20|511.8|509.72|511.42|509.34|511.8|509.72|511.17|509.09|0
1646829870000|2022-03-09 12:44:30|511.3|509.22|511.17|509.09|511.42|509.34|511.17|509.09|0
1646829880000|2022-03-09 12:44:40|510.92|508.84|511.67|509.59|511.67|509.59|510.92|508.84|0
1646829890000|2022-03-09 12:44:50|511.3|509.22|511.67|509.59|511.67|509.59|510.92|508.84|0
1646829900000|2022-03-09 12:45:00|511.55|509.47|511.92|509.84|511.92|509.84|511.17|509.09|0
1646829910000|2022-03-09 12:45:10|512.05|509.97|511.42|509.34|512.05|509.97|511.42|509.34|0
1646829920000|2022-03-09 12:45:20|511.05|508.97|510.55|508.47|511.05|508.97|510.42|508.34|0
1646829930000|2022-03-09 12:45:30|508.67|506.59|508.92|506.84|508.92|506.84|508.67|506.59|0
1646829940000|2022-03-09 12:45:40|508.8|506.72|509.3|507.22|509.3|507.22|508.8|506.72|0
1646829950000|2022-03-09 12:45:50|509.17|507.09|509.42|507.34|509.42|507.34|509.17|507.09|0
1646829960000|2022-03-09 12:46:00|509.17|507.09|508.67|506.59|509.42|507.34|508.67|506.59|0
1646829970000|2022-03-09 12:46:10|508.3|506.22|508.42|506.34|508.42|506.34|508.17|506.09|0
1646829980000|2022-03-09 12:46:20|509.42|507.34|509.67|507.59|509.67|507.59|509.42|507.34|0
1646829990000|2022-03-09 12:46:30|509.55|507.47|510.42|508.34|510.42|508.34|509.55|507.47|0
1646830000000|2022-03-09 12:46:40|510.92|508.84|509.67|507.59|510.92|508.84|509.67|507.59|0
1646830010000|2022-03-09 12:46:50|510.17|508.09|510.05|507.97|510.42|508.34|510.05|507.97|0
1646830020000|2022-03-09 12:47:00|510.42|508.34|510.42|508.34|510.42|508.34|510.05|507.97|0
1646830030000|2022-03-09 12:47:10|510.67|508.59|510.92|508.84|510.92|508.84|510.67|508.59|0
1646830040000|2022-03-09 12:47:20|511.3|509.22|511.42|509.34|511.67|509.59|511.3|509.22|0
1646830050000|2022-03-09 12:47:30|511.8|509.72|511.42|509.34|512.42|510.34|511.42|509.34|0
1646830060000|2022-03-09 12:47:40|511.17|509.09|511.67|509.59|511.67|509.59|511.17|509.09|0
1646830070000|2022-03-09 12:47:50|511.92|509.84|512.05|509.97|512.17|510.09|511.92|509.84|0
1646830080000|2022-03-09 12:48:00|511.92|509.84|512.05|509.97|512.05|509.97|511.92|509.84|0
1646830090000|2022-03-09 12:48:10|512.3|510.22|512.05|509.97|512.42|510.34|512.05|509.97|0
1646830100000|2022-03-09 12:48:20|511.92|509.84|513.55|511.47|513.55|511.47|511.92|509.84|0
1646830110000|2022-03-09 12:48:30|513.42|511.34|513.17|511.09|513.42|511.34|513.17|511.09|0
1646830120000|2022-03-09 12:48:40|512.42|510.34|512.8|510.72|512.92|510.84|512.42|510.34|0
1646830130000|2022-03-09 12:48:50|512.67|510.59|512.92|510.84|513.17|511.09|512.42|510.34|0
1646830140000|2022-03-09 12:49:00|513.17|511.09|513.67|511.59|513.67|511.59|513.17|511.09|0
1646830150000|2022-03-09 12:49:10|513.92|511.84|514.67|512.59|514.67|512.59|513.92|511.84|0
1646830160000|2022-03-09 12:49:20|514.92|512.84|514.67|512.59|514.92|512.84|514.67|512.59|0
1646830170000|2022-03-09 12:49:30|514.42|512.34|514.42|512.34|514.67|512.59|514.42|512.34|0
1646830180000|2022-03-09 12:49:40|514.3|512.22|513.17|511.09|514.3|512.22|513.17|511.09|0
1646830190000|2022-03-09 12:49:50|512.92|510.84|512.3|510.22|512.92|510.84|512.05|509.97|0
1646830200000|2022-03-09 12:50:00|511.92|509.84|511.67|509.59|511.92|509.84|511.42|509.34|0
1646830210000|2022-03-09 12:50:10|511.92|509.84|512.42|510.34|512.42|510.34|511.92|509.84|0
1646830220000|2022-03-09 12:50:20|512.92|510.84|512.8|510.72|512.92|510.84|512.67|510.59|0
1646830230000|2022-03-09 12:50:30|512.67|510.59|511.92|509.84|512.67|510.59|511.92|509.84|0
1646830240000|2022-03-09 12:50:40|512.42|510.34|511.92|509.84|512.42|510.34|511.92|509.84|0
1646830250000|2022-03-09 12:50:50|511.67|509.59|511.42|509.34|511.67|509.59|511.17|509.09|0
1646830260000|2022-03-09 12:51:00|511.67|509.59|509.92|507.84|511.67|509.59|509.92|507.84|0
1646830270000|2022-03-09 12:51:10|509.67|507.59|509.92|507.84|509.92|507.84|509.55|507.47|0
1646830280000|2022-03-09 12:51:20|510.17|508.09|510.17|508.09|510.3|508.22|510.17|508.09|0
1646830290000|2022-03-09 12:51:30|509.92|507.84|509.92|507.84|510.05|507.97|509.92|507.84|0
1646830300000|2022-03-09 12:51:40|509.42|507.34|509.42|507.34|509.67|507.59|509.17|507.09|0
1646830310000|2022-03-09 12:51:50|509.3|507.22|509.3|507.22|509.3|507.22|509.3|507.22|0
1646830320000|2022-03-09 12:52:00|509.17|507.09|509.17|507.09|509.67|507.59|509.17|507.09|0
1646830330000|2022-03-09 12:52:10|509.05|506.97|508.67|506.59|509.3|507.22|508.67|506.59|0
1646830340000|2022-03-09 12:52:20|508.8|506.72|509.05|506.97|509.05|506.97|508.67|506.59|0
1646830350000|2022-03-09 12:52:30|509.17|507.09|509.17|507.09|509.17|507.09|509.05|506.97|0
1646830360000|2022-03-09 12:52:40|508.92|506.84|509.42|507.34|509.42|507.34|508.92|506.84|0
1646830370000|2022-03-09 12:52:50|509.17|507.09|509.42|507.34|509.67|507.59|509.05|506.97|0
1646830380000|2022-03-09 12:53:00|509.8|507.72|509.92|507.84|509.92|507.84|509.67|507.59|0
1646830390000|2022-03-09 12:53:10|509.8|507.72|509.67|507.59|509.92|507.84|509.67|507.59|0
1646830400000|2022-03-09 12:53:20|509.42|507.34|509.42|507.34|509.42|507.34|509.17|507.09|0
1646830410000|2022-03-09 12:53:30|509.55|507.47|509.67|507.59|509.67|507.59|509.42|507.34|0
1646830420000|2022-03-09 12:53:40|509.92|507.84|510.17|508.09|510.17|508.09|509.8|507.72|0
1646830430000|2022-03-09 12:53:50|509.67|507.59|509.42|507.34|509.8|507.72|509.42|507.34|0
1646830440000|2022-03-09 12:54:00|509.67|507.59|509.67|507.59|509.67|507.59|509.42|507.34|0
1646830450000|2022-03-09 12:54:10|509.92|507.84|509.92|507.84|510.17|508.09|509.92|507.84|0
1646830460000|2022-03-09 12:54:20|510.17|508.09|510.17|508.09|510.17|508.09|510.17|508.09|0
1646830470000|2022-03-09 12:54:30|509.67|507.59|509.67|507.59|509.67|507.59|509.42|507.34|0
1646830480000|2022-03-09 12:54:40|509.42|507.34|509.3|507.22|509.42|507.34|509.05|506.97|0
1646830490000|2022-03-09 12:54:50|509.42|507.34|509.17|507.09|509.42|507.34|509.17|507.09|0
1646830500000|2022-03-09 12:55:00|509.3|507.22|508.42|506.34|509.3|507.22|508.3|506.22|0
1646830510000|2022-03-09 12:55:10|507.92|505.84|508.17|506.09|508.17|506.09|507.92|505.84|0
1646830520000|2022-03-09 12:55:20|508.3|506.22|508.3|506.22|508.42|506.34|508.3|506.22|0
1646830530000|2022-03-09 12:55:30|508.42|506.34|507.92|505.84|508.42|506.34|507.92|505.84|0
1646830540000|2022-03-09 12:55:40|507.67|505.59|507.67|505.59|507.67|505.59|507.67|505.59|0
1646830550000|2022-03-09 12:55:50|508.17|506.09|508.67|506.59|508.67|506.59|508.17|506.09|0
1646830560000|2022-03-09 12:56:00|509.05|506.97|507.67|505.59|509.05|506.97|507.67|505.59|0
1646830570000|2022-03-09 12:56:10|508.17|506.09|509.42|507.34|509.42|507.34|508.05|505.97|0
1646830580000|2022-03-09 12:56:20|509.67|507.59|509.55|507.47|509.67|507.59|509.3|507.22|0
1646830590000|2022-03-09 12:56:30|509.67|507.59|509.67|507.59|509.92|507.84|509.67|507.59|0
1646830600000|2022-03-09 12:56:40|509.55|507.47|509.17|507.09|509.55|507.47|509.17|507.09|0
1646830610000|2022-03-09 12:56:50|509.42|507.34|509.17|507.09|509.42|507.34|509.17|507.09|0
1646830620000|2022-03-09 12:57:00|509.42|507.34|509.55|507.47|509.55|507.47|509.05|506.97|0
1646830630000|2022-03-09 12:57:10|510.17|508.09|510.17|508.09|510.17|508.09|510.17|508.09|0
1646830640000|2022-03-09 12:57:20|510.42|508.34|510.05|507.97|510.42|508.34|510.05|507.97|0
1646830650000|2022-03-09 12:57:30|510.17|508.09|510.67|508.59|510.67|508.59|510.17|508.09|0
1646830660000|2022-03-09 12:57:40|510.42|508.34|510.42|508.34|510.67|508.59|510.05|507.97|0
1646830670000|2022-03-09 12:57:50|510.67|508.59|510.67|508.59|510.67|508.59|510.42|508.34|0
1646830680000|2022-03-09 12:58:00|510.42|508.34|510.8|508.72|510.92|508.84|510.42|508.34|0
1646830690000|2022-03-09 12:58:10|510.67|508.59|510.92|508.84|511.17|509.09|510.67|508.59|0
1646830700000|2022-03-09 12:58:20|510.67|508.59|509.17|507.09|510.67|508.59|509.17|507.09|0
1646830710000|2022-03-09 12:58:30|508.67|506.59|508.3|506.22|508.67|506.59|508.05|505.97|0
1646830720000|2022-03-09 12:58:40|508.55|506.47|509.3|507.22|509.3|507.22|508.55|506.47|0
1646830730000|2022-03-09 12:58:50|508.55|506.47|507.67|505.59|508.92|506.84|507.67|505.59|0
1646830740000|2022-03-09 12:59:00|507.42|505.34|506.55|504.47|507.42|505.34|506.42|504.34|0
1646830750000|2022-03-09 12:59:10|506.8|504.72|506.8|504.72|507.17|505.09|506.67|504.59|0
1646830760000|2022-03-09 12:59:20|506.67|504.59|506.42|504.34|506.92|504.84|506.42|504.34|0
1646830770000|2022-03-09 12:59:30|506.67|504.59|506.42|504.34|506.67|504.59|506.17|504.09|0
1646830780000|2022-03-09 12:59:40|506.67|504.59|507.67|505.59|507.67|505.59|506.55|504.47|0
1646830790000|2022-03-09 12:59:50|507.17|505.09|507.17|505.09|507.67|505.59|507.17|505.09|0
1646830800000|2022-03-09 13:00:00|506.67|504.59|505.92|503.84|506.67|504.59|505.92|503.84|0
1646830810000|2022-03-09 13:00:10|505.17|503.09|504.67|502.59|505.17|503.09|504.42|502.34|0
1646830820000|2022-03-09 13:00:20|505.05|502.97|505.42|503.34|505.67|503.59|504.92|502.84|0
1646830830000|2022-03-09 13:00:30|505.8|503.72|505.55|503.47|505.92|503.84|505.55|503.47|0
1646830840000|2022-03-09 13:00:40|505.92|503.84|505.42|503.34|505.92|503.84|505.3|503.22|0
1646830850000|2022-03-09 13:00:50|504.92|502.84|504.92|502.84|504.92|502.84|504.17|502.09|0
1646830860000|2022-03-09 13:01:00|504.67|502.59|505.17|503.09|505.17|503.09|504.42|502.34|0
1646830870000|2022-03-09 13:01:10|505.42|503.34|505.42|503.34|505.42|503.34|505.17|503.09|0
1646830880000|2022-03-09 13:01:20|504.92|502.84|505.42|503.34|505.42|503.34|504.92|502.84|0
1646830890000|2022-03-09 13:01:30|505.8|503.72|505.17|503.09|505.8|503.72|505.17|503.09|0
1646830900000|2022-03-09 13:01:40|504.92|502.84|505.42|503.34|505.42|503.34|504.92|502.84|0
1646830910000|2022-03-09 13:01:50|505.17|503.09|505.05|502.97|505.17|503.09|504.92|502.84|0
1646830920000|2022-03-09 13:02:00|505.17|503.09|505.55|503.47|505.55|503.47|505.17|503.09|0
1646830930000|2022-03-09 13:02:10|504.92|502.84|504.17|502.09|504.92|502.84|504.17|502.09|0
1646830940000|2022-03-09 13:02:20|503.92|501.84|502.42|500.34|503.92|501.84|502.42|500.34|0
1646830950000|2022-03-09 13:02:30|503.05|500.97|501.92|499.84|503.17|501.09|501.67|499.59|0
1646830960000|2022-03-09 13:02:40|501.8|499.72|501.67|499.59|501.8|499.72|501.67|499.59|0
1646830970000|2022-03-09 13:02:50|501.42|499.34|501.92|499.84|501.92|499.84|501.42|499.34|0
1646830980000|2022-03-09 13:03:00|502.92|500.84|503.92|501.84|503.92|501.84|502.92|500.84|0
1646830990000|2022-03-09 13:03:10|503.8|501.72|502.92|500.84|503.8|501.72|502.92|500.84|0
1646831000000|2022-03-09 13:03:20|502.55|500.47|502.67|500.59|503.3|501.22|502.55|500.47|0
1646831010000|2022-03-09 13:03:30|502.42|500.34|502.42|500.34|502.92|500.84|502.42|500.34|0
1646831020000|2022-03-09 13:03:40|502.55|500.47|503.67|501.59|503.67|501.59|502.55|500.47|0
1646831030000|2022-03-09 13:03:50|503.42|501.34|503.3|501.22|503.42|501.34|503.17|501.09|0
1646831040000|2022-03-09 13:04:00|503.42|501.34|503.05|500.97|503.42|501.34|503.05|500.97|0
1646831050000|2022-03-09 13:04:10|503.42|501.34|504.67|502.59|504.92|502.84|503.42|501.34|0
1646831060000|2022-03-09 13:04:20|504.42|502.34|505.42|503.34|505.42|503.34|504.42|502.34|0
1646831070000|2022-03-09 13:04:30|505.92|503.84|505.8|503.72|506.55|504.47|505.8|503.72|0
1646831080000|2022-03-09 13:04:40|505.67|503.59|506.92|504.84|506.92|504.84|505.67|503.59|0
1646831090000|2022-03-09 13:04:50|506.67|504.59|506.67|504.59|506.92|504.84|506.67|504.59|0
1646831100000|2022-03-09 13:05:00|506.92|504.84|506.42|504.34|507.17|505.09|506.42|504.34|0
1646831110000|2022-03-09 13:05:10|507.17|505.09|506.67|504.59|507.17|505.09|506.67|504.59|0
1646831120000|2022-03-09 13:05:20|506.55|504.47|506.92|504.84|506.92|504.84|506.42|504.34|0
1646831130000|2022-03-09 13:05:30|506.67|504.59|507.42|505.34|507.42|505.34|506.67|504.59|0
1646831140000|2022-03-09 13:05:40|507.67|505.59|508.67|506.59|508.67|506.59|507.42|505.34|0
1646831150000|2022-03-09 13:05:50|508.42|506.34|508.55|506.47|508.67|506.59|508.42|506.34|0
1646831160000|2022-03-09 13:06:00|508.92|506.84|509.17|507.09|509.17|507.09|508.67|506.59|0
1646831170000|2022-03-09 13:06:10|508.92|506.84|508.3|506.22|508.92|506.84|508.3|506.22|0
1646831180000|2022-03-09 13:06:20|507.17|505.09|507.67|505.59|507.67|505.59|506.67|504.59|0
1646831190000|2022-03-09 13:06:30|508.05|505.97|507.42|505.34|508.05|505.97|507.42|505.34|0
1646831200000|2022-03-09 13:06:40|507.3|505.22|507.92|505.84|507.92|505.84|507.05|504.97|0
1646831210000|2022-03-09 13:06:50|507.8|505.72|507.67|505.59|507.8|505.72|507.42|505.34|0
1646831220000|2022-03-09 13:07:00|507.3|505.22|507.42|505.34|507.67|505.59|507.3|505.22|0
1646831230000|2022-03-09 13:07:10|507.3|505.22|507.17|505.09|507.67|505.59|507.17|505.09|0
1646831240000|2022-03-09 13:07:20|506.92|504.84|506.67|504.59|506.92|504.84|506.67|504.59|0
1646831250000|2022-03-09 13:07:30|506.55|504.47|507.42|505.34|507.42|505.34|506.55|504.47|0
1646831260000|2022-03-09 13:07:40|506.67|504.59|506.55|504.47|506.67|504.59|506.42|504.34|0
1646831270000|2022-03-09 13:07:50|506.42|504.34|506.92|504.84|506.92|504.84|506.17|504.09|0
1646831280000|2022-03-09 13:08:00|506.8|504.72|506.92|504.84|507.05|504.97|506.8|504.72|0
1646831290000|2022-03-09 13:08:10|506.8|504.72|506.3|504.22|506.8|504.72|506.17|504.09|0
1646831300000|2022-03-09 13:08:20|505.92|503.84|505.92|503.84|505.92|503.84|505.8|503.72|0
1646831310000|2022-03-09 13:08:30|505.8|503.72|506.42|504.34|506.42|504.34|505.8|503.72|0
1646831320000|2022-03-09 13:08:40|506.17|504.09|505.92|503.84|506.17|504.09|505.92|503.84|0
1646831330000|2022-03-09 13:08:50|506.17|504.09|505.8|503.72|506.17|504.09|505.8|503.72|0
1646831340000|2022-03-09 13:09:00|506.05|503.97|506.17|504.09|506.17|504.09|506.05|503.97|0
1646831350000|2022-03-09 13:09:10|506.92|504.84|507.17|505.09|507.17|505.09|506.8|504.72|0
1646831360000|2022-03-09 13:09:20|506.67|504.59|505.55|503.47|506.67|504.59|505.55|503.47|0
1646831370000|2022-03-09 13:09:30|505.67|503.59|505.17|503.09|505.67|503.59|505.17|503.09|0
1646831380000|2022-03-09 13:09:40|504.67|502.59|505.17|503.09|505.17|503.09|504.55|502.47|0
1646831390000|2022-03-09 13:09:50|504.67|502.59|504.17|502.09|504.67|502.59|504.17|502.09|0
1646831400000|2022-03-09 13:10:00|504.42|502.34|504.67|502.59|504.67|502.59|504.42|502.34|0
1646831410000|2022-03-09 13:10:10|504.8|502.72|504.42|502.34|504.8|502.72|503.92|501.84|0
1646831420000|2022-03-09 13:10:20|504.17|502.09|504.17|502.09|504.42|502.34|503.67|501.59|0
1646831430000|2022-03-09 13:10:30|504.42|502.34|504.17|502.09|504.42|502.34|503.92|501.84|0
1646831440000|2022-03-09 13:10:40|503.67|501.59|503.55|501.47|503.8|501.72|503.55|501.47|0
1646831450000|2022-03-09 13:10:50|503.42|501.34|503.92|501.84|503.92|501.84|503.17|501.09|0
1646831460000|2022-03-09 13:11:00|504.05|501.97|504.92|502.84|504.92|502.84|504.05|501.97|0
1646831470000|2022-03-09 13:11:10|504.42|502.34|504.67|502.59|504.67|502.59|504.42|502.34|0
1646831480000|2022-03-09 13:11:20|504.92|502.84|504.92|502.84|505.17|503.09|504.92|502.84|0
1646831490000|2022-03-09 13:11:30|505.17|503.09|504.67|502.59|505.17|503.09|504.55|502.47|0
1646831500000|2022-03-09 13:11:40|504.8|502.72|504.42|502.34|504.8|502.72|504.42|502.34|0
1646831510000|2022-03-09 13:11:50|504.67|502.59|504.67|502.59|504.8|502.72|504.67|502.59|0
1646831520000|2022-03-09 13:12:00|504.42|502.34|504.67|502.59|504.67|502.59|504.42|502.34|0
1646831530000|2022-03-09 13:12:10|504.8|502.72|505.42|503.34|505.42|503.34|504.8|502.72|0
1646831540000|2022-03-09 13:12:20|506.05|503.97|507.05|504.97|507.05|504.97|505.67|503.59|0
1646831550000|2022-03-09 13:12:30|507.17|505.09|506.92|504.84|507.42|505.34|506.92|504.84|0
1646831560000|2022-03-09 13:12:40|507.17|505.09|507.42|505.34|507.67|505.59|507.17|505.09|0
1646831570000|2022-03-09 13:12:50|507.67|505.59|507.42|505.34|507.92|505.84|507.42|505.34|0
1646831580000|2022-03-09 13:13:00|507.92|505.84|508.67|506.59|508.67|506.59|507.92|505.84|0
1646831590000|2022-03-09 13:13:10|508.55|506.47|507.8|505.72|508.67|506.59|507.8|505.72|0
1646831600000|2022-03-09 13:13:20|508.05|505.97|508.42|506.34|508.42|506.34|508.05|505.97|0
1646831610000|2022-03-09 13:13:30|508.17|506.09|508.42|506.34|508.42|506.34|508.17|506.09|0
1646831620000|2022-03-09 13:13:40|508.67|506.59|508.67|506.59|508.8|506.72|508.42|506.34|0
1646831630000|2022-03-09 13:13:50|508.42|506.34|507.92|505.84|508.42|506.34|507.8|505.72|0
1646831640000|2022-03-09 13:14:00|508.17|506.09|508.67|506.59|508.67|506.59|508.17|506.09|0
1646831650000|2022-03-09 13:14:10|508.17|506.09|508.42|506.34|508.42|506.34|507.92|505.84|0
1646831660000|2022-03-09 13:14:20|508.67|506.59|508.55|506.47|508.8|506.72|508.55|506.47|0
1646831670000|2022-03-09 13:14:30|508.17|506.09|508.42|506.34|508.67|506.59|507.8|505.72|0
1646831680000|2022-03-09 13:14:40|509.17|507.09|509.92|507.84|509.92|507.84|509.17|507.09|0
1646831690000|2022-03-09 13:14:50|509.67|507.59|509.42|507.34|509.92|507.84|509.42|507.34|0
1646831700000|2022-03-09 13:15:00|509.17|507.09|507.3|505.22|509.3|507.22|507.3|505.22|0
1646831710000|2022-03-09 13:15:10|506.67|504.59|507.92|505.84|507.92|505.84|506.67|504.59|0
1646831720000|2022-03-09 13:15:20|507.8|505.72|507.67|505.59|507.8|505.72|507.42|505.34|0
1646831730000|2022-03-09 13:15:30|507.92|505.84|507.67|505.59|508.17|506.09|507.67|505.59|0
1646831740000|2022-03-09 13:15:40|507.42|505.34|507.42|505.34|507.67|505.59|507.42|505.34|0
1646831750000|2022-03-09 13:15:50|507.92|505.84|508.55|506.47|508.55|506.47|507.92|505.84|0
1646831760000|2022-03-09 13:16:00|508.42|506.34|508.67|506.59|508.67|506.59|508.17|506.09|0
1646831770000|2022-03-09 13:16:10|509.17|507.09|509.42|507.34|509.42|507.34|509.17|507.09|0
1646831780000|2022-03-09 13:16:20|509.17|507.09|508.42|506.34|509.17|507.09|508.17|506.09|0
1646831790000|2022-03-09 13:16:30|508.05|505.97|507.67|505.59|508.05|505.97|507.67|505.59|0
1646831800000|2022-03-09 13:16:40|508.17|506.09|507.92|505.84|508.17|506.09|507.92|505.84|0
1646831810000|2022-03-09 13:16:50|508.17|506.09|508.67|506.59|508.67|506.59|508.17|506.09|0
1646831820000|2022-03-09 13:17:00|508.8|506.72|508.42|506.34|508.8|506.72|508.42|506.34|0
1646831830000|2022-03-09 13:17:10|508.17|506.09|508.17|506.09|508.42|506.34|508.17|506.09|0
1646831840000|2022-03-09 13:17:20|508.42|506.34|508.67|506.59|508.67|506.59|508.17|506.09|0
1646831850000|2022-03-09 13:17:30|508.55|506.47|507.55|505.47|508.55|506.47|507.55|505.47|0
1646831860000|2022-03-09 13:17:40|507.42|505.34|507.17|505.09|507.55|505.47|507.17|505.09|0
1646831870000|2022-03-09 13:17:50|507.42|505.34|507.92|505.84|507.92|505.84|507.42|505.34|0
1646831880000|2022-03-09 13:18:00|507.55|505.47|507.42|505.34|507.55|505.47|507.42|505.34|0
1646831890000|2022-03-09 13:18:10|507.67|505.59|507.17|505.09|507.67|505.59|507.17|505.09|0
1646831900000|2022-03-09 13:18:20|507.3|505.22|507.3|505.22|507.3|505.22|507.3|505.22|0
1646831910000|2022-03-09 13:18:30|507.17|505.09|507.67|505.59|507.67|505.59|507.17|505.09|0
1646831920000|2022-03-09 13:18:40|507.42|505.34|507.42|505.34|507.67|505.59|507.3|505.22|0
1646831930000|2022-03-09 13:18:50|507.17|505.09|506.92|504.84|507.17|505.09|506.92|504.84|0
1646831940000|2022-03-09 13:19:00|506.67|504.59|506.92|504.84|506.92|504.84|506.55|504.47|0
1646831950000|2022-03-09 13:19:10|506.67|504.59|506.67|504.59|506.67|504.59|506.67|504.59|0
1646831960000|2022-03-09 13:19:20|506.55|504.47|506.42|504.34|506.55|504.47|506.17|504.09|0
1646831970000|2022-03-09 13:19:30|506.17|504.09|506.17|504.09|506.17|504.09|506.17|504.09|0
1646831980000|2022-03-09 13:19:40|506.67|504.59|506.42|504.34|506.67|504.59|506.42|504.34|0
1646831990000|2022-03-09 13:19:50|506.92|504.84|506.3|504.22|506.92|504.84|506.3|504.22|0
1646832000000|2022-03-09 13:20:00|506.8|504.72|507.42|505.34|507.42|505.34|506.8|504.72|0
1646832010000|2022-03-09 13:20:10|507.55|505.47|506.92|504.84|507.55|505.47|506.92|504.84|0
1646832020000|2022-03-09 13:20:20|506.67|504.59|506.67|504.59|506.67|504.59|506.42|504.34|0
1646832030000|2022-03-09 13:20:30|506.8|504.72|506.67|504.59|506.8|504.72|506.67|504.59|0
1646832040000|2022-03-09 13:20:40|506.92|504.84|506.67|504.59|506.92|504.84|506.67|504.59|0
1646832050000|2022-03-09 13:20:50|506.8|504.72|506.92|504.84|507.17|505.09|506.8|504.72|0
1646832060000|2022-03-09 13:21:00|506.8|504.72|507.67|505.59|507.67|505.59|506.55|504.47|0
1646832070000|2022-03-09 13:21:10|508.3|506.22|508.05|505.97|508.3|506.22|508.05|505.97|0
1646832080000|2022-03-09 13:21:20|508.17|506.09|508.17|506.09|508.17|506.09|507.92|505.84|0
1646832090000|2022-03-09 13:21:30|508.05|505.97|507.42|505.34|508.05|505.97|507.42|505.34|0
1646832100000|2022-03-09 13:21:40|506.92|504.84|507.17|505.09|507.17|505.09|506.92|504.84|0
1646832110000|2022-03-09 13:21:50|507.67|505.59|507.8|505.72|507.92|505.84|507.67|505.59|0
1646832120000|2022-03-09 13:22:00|508.67|506.59|509.42|507.34|509.42|507.34|508.67|506.59|0
1646832130000|2022-03-09 13:22:10|509.67|507.59|509.17|507.09|510.42|508.34|509.17|507.09|0
1646832140000|2022-03-09 13:22:20|509.42|507.34|509.92|507.84|509.92|507.84|509.42|507.34|0
1646832150000|2022-03-09 13:22:30|509.67|507.59|509.42|507.34|509.67|507.59|509.17|507.09|0
1646832160000|2022-03-09 13:22:40|509.55|507.47|509.42|507.34|509.67|507.59|509.42|507.34|0
1646832170000|2022-03-09 13:22:50|509.17|507.09|509.92|507.84|509.92|507.84|509.17|507.09|0
1646832180000|2022-03-09 13:23:00|510.17|508.09|510.67|508.59|511.05|508.97|510.17|508.09|0
1646832190000|2022-03-09 13:23:10|510.17|508.09|510.55|508.47|510.67|508.59|510.17|508.09|0
1646832200000|2022-03-09 13:23:20|510.3|508.22|510.92|508.84|511.17|509.09|510.3|508.22|0
1646832210000|2022-03-09 13:23:30|510.42|508.34|511.17|509.09|511.42|509.34|510.42|508.34|0
1646832220000|2022-03-09 13:23:40|511.05|508.97|511.67|509.59|511.92|509.84|511.05|508.97|0
1646832230000|2022-03-09 13:23:50|511.42|509.34|511.17|509.09|511.42|509.34|511.17|509.09|0
1646832240000|2022-03-09 13:24:00|511.67|509.59|510.92|508.84|511.67|509.59|510.92|508.84|0
1646832250000|2022-03-09 13:24:10|510.67|508.59|509.67|507.59|510.92|508.84|509.67|507.59|0
1646832260000|2022-03-09 13:24:20|509.42|507.34|509.42|507.34|509.42|507.34|509.17|507.09|0
1646832270000|2022-03-09 13:24:30|509.17|507.09|508.55|506.47|509.17|507.09|508.55|506.47|0
1646832280000|2022-03-09 13:24:40|508.42|506.34|508.67|506.59|508.67|506.59|508.42|506.34|0
1646832290000|2022-03-09 13:24:50|508.3|506.22|508.3|506.22|508.42|506.34|508.17|506.09|0
1646832300000|2022-03-09 13:25:00|508.17|506.09|508.42|506.34|508.42|506.34|508.17|506.09|0
1646832310000|2022-03-09 13:25:10|509.3|507.22|508.3|506.22|509.3|507.22|508.3|506.22|0
1646832320000|2022-03-09 13:25:20|508.17|506.09|507.8|505.72|508.17|506.09|507.67|505.59|0
1646832330000|2022-03-09 13:25:30|507.3|505.22|505.67|503.59|507.3|505.22|505.67|503.59|0
1646832340000|2022-03-09 13:25:40|505.42|503.34|504.42|502.34|505.42|503.34|504.42|502.34|0
1646832350000|2022-03-09 13:25:50|504.67|502.59|505.05|502.97|505.05|502.97|504.55|502.47|0
1646832360000|2022-03-09 13:26:00|505.17|503.09|505.42|503.34|505.42|503.34|504.92|502.84|0
1646832370000|2022-03-09 13:26:10|505.67|503.59|505.42|503.34|505.67|503.59|505.17|503.09|0
1646832380000|2022-03-09 13:26:20|505.3|503.22|505.55|503.47|505.8|503.72|505.3|503.22|0
1646832390000|2022-03-09 13:26:30|505.42|503.34|505.67|503.59|505.8|503.72|505.42|503.34|0
1646832400000|2022-03-09 13:26:40|505.8|503.72|505.67|503.59|505.8|503.72|505.67|503.59|0
1646832410000|2022-03-09 13:26:50|505.8|503.72|505.92|503.84|505.92|503.84|505.67|503.59|0
1646832420000|2022-03-09 13:27:00|505.42|503.34|505.42|503.34|505.67|503.59|505.42|503.34|0
1646832430000|2022-03-09 13:27:10|505.17|503.09|504.92|502.84|505.17|503.09|504.92|502.84|0
1646832440000|2022-03-09 13:27:20|504.8|502.72|504.67|502.59|504.8|502.72|504.67|502.59|0
1646832450000|2022-03-09 13:27:30|503.92|501.84|504.17|502.09|504.17|502.09|503.92|501.84|0
1646832460000|2022-03-09 13:27:40|504.42|502.34|505.67|503.59|505.67|503.59|504.17|502.09|0
1646832470000|2022-03-09 13:27:50|504.8|502.72|506.17|504.09|506.17|504.09|504.8|502.72|0
1646832480000|2022-03-09 13:28:00|505.92|503.84|505.92|503.84|506.17|504.09|505.92|503.84|0
1646832490000|2022-03-09 13:28:10|506.42|504.34|506.42|504.34|506.42|504.34|506.05|503.97|0
1646832500000|2022-03-09 13:28:20|505.92|503.84|506.17|504.09|506.17|504.09|505.67|503.59|0
1646832510000|2022-03-09 13:28:30|505.67|503.59|505.42|503.34|505.67|503.59|505.17|503.09|0
1646832520000|2022-03-09 13:28:40|505.67|503.59|503.92|501.84|505.67|503.59|503.92|501.84|0
1646832530000|2022-03-09 13:28:50|504.05|501.97|504.3|502.22|504.42|502.34|504.05|501.97|0
1646832540000|2022-03-09 13:29:00|504.42|502.34|504.92|502.84|504.92|502.84|504.17|502.09|0
1646832550000|2022-03-09 13:29:10|504.67|502.59|503.17|501.09|504.67|502.59|502.67|500.59|0
1646832560000|2022-03-09 13:29:20|502.92|500.84|502.67|500.59|503.05|500.97|502.42|500.34|0
1646832570000|2022-03-09 13:29:30|503.17|501.09|503.8|501.72|503.8|501.72|503.17|501.09|0
1646832580000|2022-03-09 13:29:40|504.3|502.22|503.8|501.72|504.3|502.22|503.8|501.72|0
1646832590000|2022-03-09 13:29:50|503.67|501.59|503.8|501.72|503.92|501.84|503.67|501.59|0
1646832600000|2022-03-09 13:30:00|503.67|501.59|503.67|501.59|503.92|501.84|503.67|501.59|0
1646832610000|2022-03-09 13:30:10|503.55|501.47|502.42|500.34|503.55|501.47|502.42|500.34|0
1646832620000|2022-03-09 13:30:20|502.67|500.59|502.17|500.09|502.67|500.59|502.17|500.09|0
1646832630000|2022-03-09 13:30:30|502.92|500.84|503.55|501.47|503.67|501.59|502.8|500.72|0
1646832640000|2022-03-09 13:30:40|503.67|501.59|504.05|501.97|504.05|501.97|503.67|501.59|0
1646832650000|2022-03-09 13:30:50|503.92|501.84|504.42|502.34|504.67|502.59|503.92|501.84|0
1646832660000|2022-03-09 13:31:00|504.3|502.22|503.55|501.47|504.3|502.22|503.55|501.47|0
1646832670000|2022-03-09 13:31:10|503.8|501.72|503.42|501.34|503.8|501.72|503.3|501.22|0
1646832680000|2022-03-09 13:31:20|502.67|500.59|502.05|499.97|502.67|500.59|502.05|499.97|0
1646832690000|2022-03-09 13:31:30|501.92|499.84|501.92|499.84|502.17|500.09|501.67|499.59|0
1646832700000|2022-03-09 13:31:40|501.8|499.72|500.3|498.22|501.8|499.72|499.67|497.59|0
1646832710000|2022-03-09 13:31:50|500.42|498.34|500.3|498.22|500.42|498.34|500.3|498.22|0
1646832720000|2022-03-09 13:32:00|500.17|498.09|500.05|497.97|500.17|498.09|499.17|497.09|0
1646832730000|2022-03-09 13:32:10|500.17|498.09|499.92|497.84|500.17|498.09|499.92|497.84|0
1646832740000|2022-03-09 13:32:20|500.55|498.47|500.17|498.09|500.67|498.59|500.17|498.09|0
1646832750000|2022-03-09 13:32:30|500.05|497.97|499.17|497.09|500.05|497.97|498.67|496.59|0
1646832760000|2022-03-09 13:32:40|499.3|497.22|499.3|497.22|499.42|497.34|499.3|497.22|0
1646832770000|2022-03-09 13:32:50|499.92|497.84|499.92|497.84|500.17|498.09|499.92|497.84|0
1646832780000|2022-03-09 13:33:00|499.67|497.59|499.92|497.84|499.92|497.84|499.42|497.34|0
1646832790000|2022-03-09 13:33:10|500.17|498.09|499.92|497.84|500.17|498.09|499.42|497.34|0
1646832800000|2022-03-09 13:33:20|499.42|497.34|498.67|496.59|499.42|497.34|498.67|496.59|0
1646832810000|2022-03-09 13:33:30|498.92|496.84|498.42|496.34|498.92|496.84|498.42|496.34|0
1646832820000|2022-03-09 13:33:40|498.17|496.09|497.92|495.84|498.17|496.09|497.67|495.59|0
1646832830000|2022-03-09 13:33:50|497.67|495.59|497.42|495.34|498.17|496.09|497.42|495.34|0
1646832840000|2022-03-09 13:34:00|497.67|495.59|496.17|494.09|497.67|495.59|496.17|494.09|0
1646832850000|2022-03-09 13:34:10|496.42|494.34|496.92|494.84|497.3|495.22|496.42|494.34|0
1646832860000|2022-03-09 13:34:20|497.17|495.09|497.42|495.34|497.42|495.34|497.17|495.09|0
1646832870000|2022-03-09 13:34:30|497.67|495.59|498.42|496.34|498.42|496.34|497.67|495.59|0
1646832880000|2022-03-09 13:34:40|498.17|496.09|497.92|495.84|498.17|496.09|497.92|495.84|0
1646832890000|2022-03-09 13:34:50|497.8|495.72|498.17|496.09|498.17|496.09|497.8|495.72|0
1646832900000|2022-03-09 13:35:00|498.42|496.34|497.92|495.84|498.42|496.34|497.92|495.84|0
1646832910000|2022-03-09 13:35:10|496.92|494.84|497.67|495.59|497.67|495.59|496.67|494.59|0
1646832920000|2022-03-09 13:35:20|498.3|496.22|499.17|497.09|499.17|497.09|498.3|496.22|0
1646832930000|2022-03-09 13:35:30|498.92|496.84|499.05|496.97|499.42|497.34|498.92|496.84|0
1646832940000|2022-03-09 13:35:40|499.3|497.22|499.67|497.59|499.67|497.59|499.05|496.97|0
1646832950000|2022-03-09 13:35:50|499.92|497.84|500.3|498.22|500.3|498.22|499.92|497.84|0
1646832960000|2022-03-09 13:36:00|500.67|498.59|500.05|497.97|500.67|498.59|499.67|497.59|0
1646832970000|2022-03-09 13:36:10|500.17|498.09|500.67|498.59|500.67|498.59|500.17|498.09|0
1646832980000|2022-03-09 13:36:20|500.42|498.34|500.42|498.34|500.42|498.34|500.17|498.09|0
1646832990000|2022-03-09 13:36:30|500.67|498.59|500.42|498.34|500.67|498.59|500.42|498.34|0
1646833000000|2022-03-09 13:36:40|500.67|498.59|500.92|498.84|501.05|498.97|500.67|498.59|0
1646833010000|2022-03-09 13:36:50|501.17|499.09|500.17|498.09|501.17|499.09|500.17|498.09|0
1646833020000|2022-03-09 13:37:00|499.67|497.59|499.92|497.84|499.92|497.84|499.67|497.59|0
1646833030000|2022-03-09 13:37:10|500.3|498.22|500.42|498.34|500.42|498.34|500.3|498.22|0
1646833040000|2022-03-09 13:37:20|500.17|498.09|500.67|498.59|500.8|498.72|500.17|498.09|0
1646833050000|2022-03-09 13:37:30|500.92|498.84|500.92|498.84|501.17|499.09|500.92|498.84|0
1646833060000|2022-03-09 13:37:40|501.17|499.09|501.17|499.09|501.42|499.34|501.17|499.09|0
1646833070000|2022-03-09 13:37:50|501.42|499.34|501.42|499.34|501.42|499.34|501.42|499.34|0
1646833080000|2022-03-09 13:38:00|501.17|499.09|501.17|499.09|501.3|499.22|501.17|499.09|0
1646833090000|2022-03-09 13:38:10|500.55|498.47|501.42|499.34|501.42|499.34|500.55|498.47|0
1646833110000|2022-03-09 13:38:30|503.17|501.09|502.92|500.84|503.17|501.09|502.92|500.84|0
1646833120000|2022-03-09 13:38:40|503.17|501.09|502.67|500.59|503.17|501.09|502.67|500.59|0
1646833130000|2022-03-09 13:38:50|502.42|500.34|502.17|500.09|502.42|500.34|502.17|500.09|0
1646833140000|2022-03-09 13:39:00|502.67|500.59|501.42|499.34|502.92|500.84|501.42|499.34|0
1646833150000|2022-03-09 13:39:10|501.67|499.59|502.42|500.34|502.42|500.34|501.67|499.59|0
1646833160000|2022-03-09 13:39:20|502.67|500.59|503.67|501.59|503.67|501.59|502.67|500.59|0
1646833170000|2022-03-09 13:39:30|503.55|501.47|503.17|501.09|503.55|501.47|502.92|500.84|0
1646833180000|2022-03-09 13:39:40|503.42|501.34|503.17|501.09|503.42|501.34|503.17|501.09|0
1646833190000|2022-03-09 13:39:50|503.42|501.34|503.42|501.34|503.67|501.59|503.42|501.34|0
1646833200000|2022-03-09 13:40:00|503.17|501.09|503.42|501.34|503.42|501.34|503.05|500.97|0
1646833210000|2022-03-09 13:40:10|503.67|501.59|503.3|501.22|503.67|501.59|503.17|501.09|0
1646833220000|2022-03-09 13:40:20|503.42|501.34|503.42|501.34|503.42|501.34|503.17|501.09|0
1646833230000|2022-03-09 13:40:30|503.67|501.59|503.42|501.34|504.17|502.09|503.42|501.34|0
1646833240000|2022-03-09 13:40:40|502.92|500.84|503.55|501.47|503.55|501.47|502.92|500.84|0
1646833250000|2022-03-09 13:40:50|503.42|501.34|503.55|501.47|503.55|501.47|503.42|501.34|0
1646833260000|2022-03-09 13:41:00|503.67|501.59|503.67|501.59|503.92|501.84|503.67|501.59|0
1646833270000|2022-03-09 13:41:10|503.92|501.84|503.92|501.84|503.92|501.84|503.92|501.84|0
1646833280000|2022-03-09 13:41:20|504.3|502.22|505.42|503.34|505.42|503.34|504.17|502.09|0
1646833290000|2022-03-09 13:41:30|505.67|503.59|505.92|503.84|505.92|503.84|505.67|503.59|0
1646833300000|2022-03-09 13:41:40|505.67|503.59|505.67|503.59|505.67|503.59|505.42|503.34|0
1646833310000|2022-03-09 13:41:50|505.92|503.84|506.42|504.34|506.42|504.34|505.92|503.84|0
1646833320000|2022-03-09 13:42:00|506.67|504.59|507.42|505.34|507.42|505.34|506.67|504.59|0
1646833330000|2022-03-09 13:42:10|507.3|505.22|507.17|505.09|507.42|505.34|507.17|505.09|0
1646833340000|2022-03-09 13:42:20|507.67|505.59|507.3|505.22|507.67|505.59|507.3|505.22|0
1646833350000|2022-03-09 13:42:30|507.17|505.09|508.17|506.09|508.17|506.09|507.17|505.09|0
1646833360000|2022-03-09 13:42:40|507.92|505.84|507.05|504.97|507.92|505.84|507.05|504.97|0
1646833370000|2022-03-09 13:42:50|507.17|505.09|507.17|505.09|507.67|505.59|507.17|505.09|0
1646833380000|2022-03-09 13:43:00|506.8|504.72|506.17|504.09|506.8|504.72|506.17|504.09|0
1646833390000|2022-03-09 13:43:10|506.05|503.97|506.17|504.09|506.17|504.09|506.05|503.97|0
1646833400000|2022-03-09 13:43:20|505.92|503.84|505.92|503.84|505.92|503.84|505.92|503.84|0
1646833410000|2022-03-09 13:43:30|506.17|504.09|506.17|504.09|506.17|504.09|506.17|504.09|0
1646833420000|2022-03-09 13:43:40|506.3|504.22|506.17|504.09|506.3|504.22|505.92|503.84|0
1646833430000|2022-03-09 13:43:50|505.92|503.84|506.17|504.09|506.17|504.09|505.92|503.84|0
1646833440000|2022-03-09 13:44:00|505.92|503.84|505.42|503.34|505.92|503.84|505.42|503.34|0
1646833450000|2022-03-09 13:44:10|505.3|503.22|505.17|503.09|505.3|503.22|504.92|502.84|0
1646833460000|2022-03-09 13:44:20|505.05|502.97|506.17|504.09|506.17|504.09|505.05|502.97|0
1646833470000|2022-03-09 13:44:30|505.92|503.84|506.42|504.34|506.42|504.34|505.92|503.84|0
1646833480000|2022-03-09 13:44:40|506.67|504.59|507.42|505.34|507.42|505.34|506.67|504.59|0
1646833490000|2022-03-09 13:44:50|507.17|505.09|507.17|505.09|507.42|505.34|507.17|505.09|0
1646833500000|2022-03-09 13:45:00|507.3|505.22|507.17|505.09|507.3|505.22|506.92|504.84|0
1646833510000|2022-03-09 13:45:10|506.92|504.84|506.92|504.84|506.92|504.84|506.92|504.84|0
1646833520000|2022-03-09 13:45:20|507.17|505.09|507.42|505.34|507.42|505.34|507.17|505.09|0
1646833530000|2022-03-09 13:45:30|507.3|505.22|507.92|505.84|507.92|505.84|507.3|505.22|0
1646833540000|2022-03-09 13:45:40|508.42|506.34|508.17|506.09|508.42|506.34|507.92|505.84|0
1646833550000|2022-03-09 13:45:50|507.92|505.84|506.92|504.84|507.92|505.84|506.92|504.84|0
1646833560000|2022-03-09 13:46:00|506.67|504.59|506.17|504.09|506.67|504.59|506.17|504.09|0
1646833570000|2022-03-09 13:46:10|506.05|503.97|506.3|504.22|506.42|504.34|506.05|503.97|0
1646833580000|2022-03-09 13:46:20|506.42|504.34|506.3|504.22|506.42|504.34|506.17|504.09|0
1646833590000|2022-03-09 13:46:30|506.42|504.34|506.67|504.59|506.67|504.59|506.42|504.34|0
1646833600000|2022-03-09 13:46:40|506.42|504.34|506.17|504.09|506.42|504.34|506.17|504.09|0
1646833610000|2022-03-09 13:46:50|506.42|504.34|506.42|504.34|506.42|504.34|506.42|504.34|0
1646833620000|2022-03-09 13:47:00|506.17|504.09|506.17|504.09|506.17|504.09|506.17|504.09|0
1646833630000|2022-03-09 13:47:10|505.92|503.84|505.92|503.84|505.92|503.84|505.42|503.34|0
1646833640000|2022-03-09 13:47:20|505.67|503.59|505.8|503.72|505.8|503.72|505.67|503.59|0
1646833650000|2022-03-09 13:47:30|505.92|503.84|506.17|504.09|506.17|504.09|505.92|503.84|0
1646833660000|2022-03-09 13:47:40|506.42|504.34|507.05|504.97|507.05|504.97|506.42|504.34|0
1646833670000|2022-03-09 13:47:50|507.17|505.09|507.67|505.59|507.67|505.59|507.17|505.09|0
1646833680000|2022-03-09 13:48:00|507.8|505.72|507.17|505.09|507.8|505.72|506.92|504.84|0
1646833690000|2022-03-09 13:48:10|506.92|504.84|506.55|504.47|506.92|504.84|506.55|504.47|0
1646833700000|2022-03-09 13:48:20|506.42|504.34|505.67|503.59|506.42|504.34|505.67|503.59|0
1646833710000|2022-03-09 13:48:30|504.92|502.84|504.67|502.59|504.92|502.84|504.55|502.47|0
1646833720000|2022-03-09 13:48:40|504.3|502.22|504.55|502.47|504.67|502.59|504.3|502.22|0
1646833730000|2022-03-09 13:48:50|504.42|502.34|504.42|502.34|504.55|502.47|504.42|502.34|0
1646833740000|2022-03-09 13:49:00|504.17|502.09|504.05|501.97|504.17|502.09|504.05|501.97|0
1646833750000|2022-03-09 13:49:10|503.67|501.59|503.8|501.72|503.8|501.72|503.67|501.59|0
1646833760000|2022-03-09 13:49:20|503.67|501.59|503.92|501.84|503.92|501.84|503.42|501.34|0
1646833770000|2022-03-09 13:49:30|503.67|501.59|504.55|502.47|504.55|502.47|503.67|501.59|0
1646833780000|2022-03-09 13:49:40|504.42|502.34|503.92|501.84|504.42|502.34|503.92|501.84|0
1646833790000|2022-03-09 13:49:50|503.67|501.59|504.17|502.09|504.17|502.09|503.67|501.59|0
1646833800000|2022-03-09 13:50:00|504.42|502.34|504.17|502.09|504.67|502.59|504.17|502.09|0
1646833810000|2022-03-09 13:50:10|503.67|501.59|503.67|501.59|503.92|501.84|503.67|501.59|0
1646833820000|2022-03-09 13:50:20|503.42|501.34|503.17|501.09|503.42|501.34|503.17|501.09|0
1646833830000|2022-03-09 13:50:30|503.67|501.59|503.67|501.59|503.67|501.59|503.42|501.34|0
1646833840000|2022-03-09 13:50:40|503.92|501.84|503.8|501.72|503.92|501.84|503.67|501.59|0
1646833850000|2022-03-09 13:50:50|504.05|501.97|504.17|502.09|504.17|502.09|504.05|501.97|0
1646833860000|2022-03-09 13:51:00|503.67|501.59|504.17|502.09|504.3|502.22|503.67|501.59|0
1646833870000|2022-03-09 13:51:10|504.67|502.59|504.42|502.34|504.67|502.59|504.42|502.34|0
1646833880000|2022-03-09 13:51:20|505.17|503.09|505.17|503.09|505.17|503.09|505.05|502.97|0
1646833890000|2022-03-09 13:51:30|505.05|502.97|505.42|503.34|505.42|503.34|505.05|502.97|0
1646833900000|2022-03-09 13:51:40|505.92|503.84|506.05|503.97|506.05|503.97|505.92|503.84|0
1646833910000|2022-03-09 13:51:50|505.92|503.84|506.42|504.34|506.42|504.34|505.42|503.34|0
1646833920000|2022-03-09 13:52:00|506.17|504.09|507.67|505.59|507.67|505.59|506.17|504.09|0
1646833930000|2022-03-09 13:52:10|507.42|505.34|508.3|506.22|508.3|506.22|507.42|505.34|0
1646833940000|2022-03-09 13:52:20|508.05|505.97|508.17|506.09|508.42|506.34|507.92|505.84|0
1646833950000|2022-03-09 13:52:30|507.92|505.84|508.17|506.09|508.17|506.09|507.67|505.59|0
1646833960000|2022-03-09 13:52:40|508.92|506.84|508.92|506.84|508.92|506.84|508.92|506.84|0
1646833970000|2022-03-09 13:52:50|509.42|507.34|508.67|506.59|509.42|507.34|508.67|506.59|0
1646833980000|2022-03-09 13:53:00|508.8|506.72|508.67|506.59|508.8|506.72|508.3|506.22|0
1646833990000|2022-03-09 13:53:10|508.8|506.72|509.17|507.09|509.3|507.22|508.8|506.72|0
1646834000000|2022-03-09 13:53:20|509.67|507.59|509.67|507.59|509.8|507.72|509.67|507.59|0
1646834010000|2022-03-09 13:53:30|509.17|507.09|509.67|507.59|509.67|507.59|509.17|507.09|0
1646834020000|2022-03-09 13:53:40|509.92|507.84|509.42|507.34|509.92|507.84|509.42|507.34|0
1646834030000|2022-03-09 13:53:50|509.67|507.59|509.67|507.59|509.92|507.84|509.67|507.59|0
1646834040000|2022-03-09 13:54:00|509.42|507.34|509.67|507.59|509.67|507.59|509.42|507.34|0
1646834050000|2022-03-09 13:54:10|509.92|507.84|509.42|507.34|509.92|507.84|509.42|507.34|0
1646834060000|2022-03-09 13:54:20|509.17|507.09|509.42|507.34|509.42|507.34|509.17|507.09|0
1646834070000|2022-03-09 13:54:30|509.17|507.09|509.17|507.09|509.17|507.09|509.05|506.97|0
1646834080000|2022-03-09 13:54:40|509.55|507.47|509.92|507.84|509.92|507.84|509.55|507.47|0
1646834090000|2022-03-09 13:54:50|509.67|507.59|509.17|507.09|509.67|507.59|509.17|507.09|0
1646834100000|2022-03-09 13:55:00|509.3|507.22|508.92|506.84|509.3|507.22|508.92|506.84|0
1646834110000|2022-03-09 13:55:10|508.55|506.47|508.67|506.59|508.92|506.84|508.55|506.47|0
1646834120000|2022-03-09 13:55:20|508.8|506.72|508.92|506.84|508.92|506.84|508.8|506.72|0
1646834130000|2022-03-09 13:55:30|509.17|507.09|509.42|507.34|509.42|507.34|509.17|507.09|0
1646834140000|2022-03-09 13:55:40|509.67|507.59|510.3|508.22|510.3|508.22|509.67|507.59|0
1646834150000|2022-03-09 13:55:50|510.67|508.59|510.42|508.34|510.67|508.59|510.42|508.34|0
1646834160000|2022-03-09 13:56:00|510.3|508.22|510.3|508.22|510.42|508.34|510.3|508.22|0
1646834170000|2022-03-09 13:56:10|510.42|508.34|510.42|508.34|510.42|508.34|510.17|508.09|0
1646834180000|2022-03-09 13:56:20|510.17|508.09|510.42|508.34|510.67|508.59|510.17|508.09|0
1646834190000|2022-03-09 13:56:30|510.67|508.59|510.8|508.72|510.8|508.72|510.42|508.34|0
1646834200000|2022-03-09 13:56:40|510.92|508.84|510.92|508.84|511.42|509.34|510.92|508.84|0
1646834210000|2022-03-09 13:56:50|510.8|508.72|510.8|508.72|510.8|508.72|510.8|508.72|0
1646834220000|2022-03-09 13:57:00|510.67|508.59|510.67|508.59|510.8|508.72|510.67|508.59|0
1646834230000|2022-03-09 13:57:10|511.17|509.09|511.42|509.34|511.42|509.34|511.17|509.09|0
1646834240000|2022-03-09 13:57:20|511.55|509.47|511.92|509.84|511.92|509.84|511.55|509.47|0
1646834250000|2022-03-09 13:57:30|511.67|509.59|510.92|508.84|511.67|509.59|510.92|508.84|0
1646834260000|2022-03-09 13:57:40|511.17|509.09|510.67|508.59|511.17|509.09|510.67|508.59|0
1646834270000|2022-03-09 13:57:50|510.42|508.34|509.17|507.09|510.42|508.34|509.17|507.09|0
1646834280000|2022-03-09 13:58:00|508.92|506.84|509.42|507.34|509.42|507.34|508.92|506.84|0
1646834290000|2022-03-09 13:58:10|510.17|508.09|509.67|507.59|510.17|508.09|509.67|507.59|0
1646834300000|2022-03-09 13:58:20|509.92|507.84|510.67|508.59|510.67|508.59|509.92|507.84|0
1646834310000|2022-03-09 13:58:30|510.92|508.84|511.05|508.97|511.05|508.97|510.92|508.84|0
1646834320000|2022-03-09 13:58:40|511.17|509.09|511.17|509.09|511.17|509.09|510.92|508.84|0
1646834330000|2022-03-09 13:58:50|511.3|509.22|511.42|509.34|511.42|509.34|511.3|509.22|0
1646834340000|2022-03-09 13:59:00|511.17|509.09|511.92|509.84|511.92|509.84|511.17|509.09|0
1646834350000|2022-03-09 13:59:10|511.8|509.72|511.67|509.59|511.8|509.72|511.42|509.34|0
1646834360000|2022-03-09 13:59:20|511.42|509.34|512.05|509.97|512.05|509.97|511.42|509.34|0
1646834370000|2022-03-09 13:59:30|512.17|510.09|513.67|511.59|513.67|511.59|512.17|510.09|0
1646834380000|2022-03-09 13:59:40|512.67|510.59|512.8|510.72|512.92|510.84|512.42|510.34|0
1646834390000|2022-03-09 13:59:50|512.92|510.84|512.67|510.59|513.17|511.09|512.67|510.59|0
1646834400000|2022-03-09 14:00:00|512.92|510.84|512.92|510.84|513.17|511.09|512.92|510.84|0
1646834410000|2022-03-09 14:00:10|513.17|511.09|512.92|510.84|513.42|511.34|512.92|510.84|0
1646834420000|2022-03-09 14:00:20|513.05|510.97|512.17|510.09|513.17|511.09|512.17|510.09|0
1646834430000|2022-03-09 14:00:30|513.17|511.09|513.42|511.34|513.42|511.34|512.92|510.84|0
1646834440000|2022-03-09 14:00:40|514.17|512.09|514.42|512.34|514.67|512.59|514.17|512.09|0
1646834450000|2022-03-09 14:00:50|514.67|512.59|515.92|513.84|515.92|513.84|514.67|512.59|0
1646834460000|2022-03-09 14:01:00|515.55|513.47|514.92|512.84|515.55|513.47|514.92|512.84|0
1646834470000|2022-03-09 14:01:10|514.67|512.59|514.42|512.34|514.67|512.59|514.42|512.34|0
1646834480000|2022-03-09 14:01:20|514.67|512.59|515.17|513.09|515.17|513.09|514.42|512.34|0
1646834490000|2022-03-09 14:01:30|514.67|512.59|514.17|512.09|514.67|512.59|514.17|512.09|0
1646834500000|2022-03-09 14:01:40|513.92|511.84|514.67|512.59|514.67|512.59|513.92|511.84|0
1646834510000|2022-03-09 14:01:50|514.42|512.34|514.17|512.09|514.55|512.47|514.17|512.09|0
1646834520000|2022-03-09 14:02:00|513.67|511.59|512.55|510.47|513.67|511.59|512.55|510.47|0
1646834530000|2022-03-09 14:02:10|512.42|510.34|512.42|510.34|512.67|510.59|512.42|510.34|0
1646834540000|2022-03-09 14:02:20|511.67|509.59|512.05|509.97|512.17|510.09|511.67|509.59|0
1646834550000|2022-03-09 14:02:30|512.42|510.34|512.42|510.34|512.42|510.34|512.42|510.34|0
1646834560000|2022-03-09 14:02:40|512.17|510.09|512.67|510.59|512.67|510.59|511.92|509.84|0
1646834570000|2022-03-09 14:02:50|513.42|511.34|513.67|511.59|513.67|511.59|513.17|511.09|0
1646834580000|2022-03-09 14:03:00|513.92|511.84|513.67|511.59|513.92|511.84|513.67|511.59|0
1646834590000|2022-03-09 14:03:10|513.42|511.34|513.92|511.84|513.92|511.84|513.42|511.34|0
1646834600000|2022-03-09 14:03:20|513.67|511.59|512.92|510.84|513.67|511.59|512.92|510.84|0
1646834610000|2022-03-09 14:03:30|512.3|510.22|512.17|510.09|512.3|510.22|511.92|509.84|0
1646834620000|2022-03-09 14:03:40|511.92|509.84|511.8|509.72|512.17|510.09|511.8|509.72|0
1646834630000|2022-03-09 14:03:50|511.42|509.34|511.17|509.09|511.55|509.47|511.17|509.09|0
1646834640000|2022-03-09 14:04:00|511.42|509.34|511.17|509.09|511.42|509.34|510.92|508.84|0
1646834650000|2022-03-09 14:04:10|510.92|508.84|510.92|508.84|510.92|508.84|510.67|508.59|0
1646834660000|2022-03-09 14:04:20|510.42|508.34|510.17|508.09|510.42|508.34|509.92|507.84|0
1646834670000|2022-03-09 14:04:30|510.42|508.34|510.17|508.09|510.42|508.34|510.17|508.09|0
1646834680000|2022-03-09 14:04:40|510.42|508.34|510.42|508.34|510.42|508.34|510.42|508.34|0
1646834690000|2022-03-09 14:04:50|510.17|508.09|509.42|507.34|510.17|508.09|509.42|507.34|0
1646834700000|2022-03-09 14:05:00|509.17|507.09|509.67|507.59|509.67|507.59|509.17|507.09|0
1646834710000|2022-03-09 14:05:10|509.55|507.47|510.42|508.34|510.42|508.34|509.55|507.47|0
1646834720000|2022-03-09 14:05:20|510.55|508.47|509.8|507.72|510.55|508.47|509.8|507.72|0
1646834730000|2022-03-09 14:05:30|509.42|507.34|509.92|507.84|509.92|507.84|509.42|507.34|0
1646834740000|2022-03-09 14:05:40|509.8|507.72|509.92|507.84|509.92|507.84|509.67|507.59|0
1646834750000|2022-03-09 14:05:50|509.42|507.34|509.42|507.34|509.67|507.59|509.42|507.34|0
1646834760000|2022-03-09 14:06:00|509.67|507.59|509.42|507.34|509.67|507.59|509.42|507.34|0
1646834770000|2022-03-09 14:06:10|509.55|507.47|509.67|507.59|509.8|507.72|509.55|507.47|0
1646834780000|2022-03-09 14:06:20|509.92|507.84|510.3|508.22|510.3|508.22|509.92|507.84|0
1646834790000|2022-03-09 14:06:30|509.42|507.34|509.42|507.34|509.92|507.84|509.42|507.34|0
1646834800000|2022-03-09 14:06:40|509.67|507.59|509.17|507.09|509.67|507.59|509.05|506.97|0
1646834810000|2022-03-09 14:06:50|509.42|507.34|509.67|507.59|509.67|507.59|508.92|506.84|0
1646834820000|2022-03-09 14:07:00|509.92|507.84|510.67|508.59|510.67|508.59|509.92|507.84|0
1646834830000|2022-03-09 14:07:10|510.42|508.34|511.42|509.34|511.42|509.34|510.42|508.34|0
1646834840000|2022-03-09 14:07:20|511.17|509.09|510.42|508.34|511.17|509.09|510.42|508.34|0
1646834850000|2022-03-09 14:07:30|510.17|508.09|511.17|509.09|511.17|509.09|510.17|508.09|0
1646834860000|2022-03-09 14:07:40|511.05|508.97|511.42|509.34|511.42|509.34|511.05|508.97|0
1646834870000|2022-03-09 14:07:50|511.17|509.09|510.55|508.47|511.17|509.09|510.55|508.47|0
1646834880000|2022-03-09 14:08:00|510.42|508.34|502.92|500.84|510.42|508.34|502.92|500.84|0
1646834890000|2022-03-09 14:08:10|498.67|496.59|494.67|492.59|498.8|496.72|494.67|492.59|0
1646834900000|2022-03-09 14:08:20|494.3|492.22|494.17|492.09|494.67|492.59|493.42|491.34|0
1646834910000|2022-03-09 14:08:30|494.8|492.72|493.92|491.84|494.8|492.72|492.17|490.09|0
1646834920000|2022-03-09 14:08:40|494.17|492.09|493.67|491.59|494.17|492.09|493.42|491.34|0
1646834930000|2022-03-09 14:08:50|495.42|493.34|497.42|495.34|497.42|495.34|495.42|493.34|0
1646834940000|2022-03-09 14:09:00|497.92|495.84|498.67|496.59|499.42|497.34|497.92|495.84|0
1646834950000|2022-03-09 14:09:10|499.17|497.09|497.92|495.84|499.17|497.09|497.92|495.84|0
1646834960000|2022-03-09 14:09:20|495.92|493.84|494.92|492.84|496.05|493.97|494.92|492.84|0
1646834970000|2022-03-09 14:09:30|494.67|492.59|495.17|493.09|495.42|493.34|494.67|492.59|0
1646834980000|2022-03-09 14:09:40|494.3|492.22|494.67|492.59|494.67|492.59|493.17|491.09|0
1646834990000|2022-03-09 14:09:50|494.55|492.47|491.92|489.84|494.55|492.47|491.92|489.84|0
1646835000000|2022-03-09 14:10:00|490.42|488.34|492.55|490.47|492.92|490.84|490.42|488.34|0
1646835010000|2022-03-09 14:10:10|494.42|492.34|493.67|491.59|496.17|494.09|493.67|491.59|0
1646835020000|2022-03-09 14:10:20|493.92|491.84|494.92|492.84|495.42|493.34|493.92|491.84|0
1646835030000|2022-03-09 14:10:30|495.17|493.09|496.17|494.09|496.17|494.09|494.42|492.34|0
1646835040000|2022-03-09 14:10:40|496.05|493.97|493.42|491.34|496.17|494.09|493.42|491.34|0
1646835050000|2022-03-09 14:10:50|493.17|491.09|493.42|491.34|494.05|491.97|493.17|491.09|0
1646835060000|2022-03-09 14:11:00|492.42|490.34|492.67|490.59|492.67|490.59|492.17|490.09|0
1646835070000|2022-03-09 14:11:10|492.92|490.84|492.17|490.09|492.92|490.84|492.17|490.09|0
1646835080000|2022-03-09 14:11:20|493.17|491.09|490.42|488.34|493.17|491.09|490.42|488.34|0
1646835090000|2022-03-09 14:11:30|490.92|488.84|488.42|486.34|490.92|488.84|488.42|486.34|0
1646835100000|2022-03-09 14:11:40|489.42|487.34|488.92|486.84|489.42|487.34|488.42|486.34|0
1646835110000|2022-03-09 14:11:50|489.17|487.09|487.8|485.72|489.67|487.59|487.8|485.72|0
1646835120000|2022-03-09 14:12:00|489.92|487.84|489.05|486.97|490.17|488.09|489.05|486.97|0
1646835130000|2022-03-09 14:12:10|488.67|486.59|488.8|486.72|489.67|487.59|488.67|486.59|0
1646835140000|2022-03-09 14:12:20|487.3|485.22|488.55|486.47|488.55|486.47|486.67|484.59|0
1646835150000|2022-03-09 14:12:30|489.67|487.59|490.17|488.09|490.8|488.72|489.67|487.59|0
1646835160000|2022-03-09 14:12:40|490.67|488.59|489.42|487.34|490.67|488.59|489.42|487.34|0
1646835170000|2022-03-09 14:12:50|489.3|487.22|490.92|488.84|490.92|488.84|489.3|487.22|0
1646835180000|2022-03-09 14:13:00|490.67|488.59|492.17|490.09|492.67|490.59|490.67|488.59|0
1646835190000|2022-03-09 14:13:10|492.8|490.72|494.3|492.22|494.3|492.22|492.8|490.72|0
1646835200000|2022-03-09 14:13:20|493.92|491.84|492.67|490.59|495.17|493.09|492.67|490.59|0
1646835210000|2022-03-09 14:13:30|496.92|494.84|501.8|499.72|501.8|499.72|494.67|492.59|0
1646835220000|2022-03-09 14:13:40|500.42|498.34|498.8|496.72|500.42|498.34|498.8|496.72|0
1646835230000|2022-03-09 14:13:50|498.92|496.84|501.3|499.22|501.42|499.34|498.92|496.84|0
1646835240000|2022-03-09 14:14:00|500.92|498.84|499.8|497.72|502.8|500.72|499.8|497.72|0
1646835250000|2022-03-09 14:14:10|500.05|497.97|501.92|499.84|501.92|499.84|500.05|497.97|0
1646835260000|2022-03-09 14:14:20|502.67|500.59|503.3|501.22|503.67|501.59|502.42|500.34|0
1646835270000|2022-03-09 14:14:30|503.42|501.34|503.92|501.84|504.42|502.34|503.17|501.09|0
1646835280000|2022-03-09 14:14:40|505.05|502.97|503.05|500.97|505.05|502.97|502.17|500.09|0
1646835290000|2022-03-09 14:14:50|502.67|500.59|501.92|499.84|502.67|500.59|501.42|499.34|0
1646835300000|2022-03-09 14:15:00|502.05|499.97|502.55|500.47|503.42|501.34|501.55|499.47|0
1646835310000|2022-03-09 14:15:10|502.42|500.34|502.8|500.72|503.55|501.47|502.42|500.34|0
1646835320000|2022-03-09 14:15:20|502.55|500.47|502.3|500.22|502.55|500.47|501.8|499.72|0
1646835330000|2022-03-09 14:15:30|502.17|500.09|502.42|500.34|503.3|501.22|502.17|500.09|0
1646835340000|2022-03-09 14:15:40|501.92|499.84|500.17|498.09|501.92|499.84|499.67|497.59|0
1646835350000|2022-03-09 14:15:50|500.3|498.22|498.42|496.34|500.3|498.22|498.42|496.34|0
1646835360000|2022-03-09 14:16:00|498.55|496.47|499.92|497.84|499.92|497.84|498.42|496.34|0
1646835370000|2022-03-09 14:16:10|499.67|497.59|499.67|497.59|500.05|497.97|499.67|497.59|0
1646835380000|2022-03-09 14:16:20|499.17|497.09|497.42|495.34|499.92|497.84|497.42|495.34|0
1646835390000|2022-03-09 14:16:30|497.67|495.59|498.42|496.34|498.42|496.34|497.42|495.34|0
1646835400000|2022-03-09 14:16:40|498.17|496.09|499.17|497.09|499.92|497.84|498.17|496.09|0
1646835410000|2022-03-09 14:16:50|499.92|497.84|499.92|497.84|500.42|498.34|499.17|497.09|0
1646835420000|2022-03-09 14:17:00|499.05|496.97|498.17|496.09|499.05|496.97|498.17|496.09|0
1646835430000|2022-03-09 14:17:10|498.42|496.34|498.42|496.34|498.8|496.72|497.92|495.84|0
1646835440000|2022-03-09 14:17:20|500.17|498.09|500.8|498.72|500.92|498.84|500.17|498.09|0
1646835450000|2022-03-09 14:17:30|500.92|498.84|501.67|499.59|501.67|499.59|500.92|498.84|0
1646835460000|2022-03-09 14:17:40|501.92|499.84|503.3|501.22|503.3|501.22|501.8|499.72|0
1646835470000|2022-03-09 14:17:50|503.17|501.09|503.3|501.22|503.42|501.34|502.92|500.84|0
1646835480000|2022-03-09 14:18:00|503.55|501.47|504.05|501.97|504.05|501.97|503.3|501.22|0
1646835490000|2022-03-09 14:18:10|502.17|500.09|502.67|500.59|503.42|501.34|502.17|500.09|0
1646835500000|2022-03-09 14:18:20|502.42|500.34|502.67|500.59|503.42|501.34|502.05|499.97|0
1646835510000|2022-03-09 14:18:30|503.92|501.84|503.42|501.34|503.92|501.84|502.92|500.84|0
1646835520000|2022-03-09 14:18:40|503.67|501.59|504.05|501.97|504.17|502.09|503.42|501.34|0
1646835530000|2022-03-09 14:18:50|503.55|501.47|504.05|501.97|504.05|501.97|502.92|500.84|0
1646835540000|2022-03-09 14:19:00|503.55|501.47|503.42|501.34|503.67|501.59|503.17|501.09|0
1646835550000|2022-03-09 14:19:10|504.92|502.84|505.05|502.97|505.05|502.97|504.17|502.09|0
1646835560000|2022-03-09 14:19:20|504.05|501.97|502.92|500.84|504.05|501.97|502.92|500.84|0
1646835570000|2022-03-09 14:19:30|503.17|501.09|502.92|500.84|503.17|501.09|502.42|500.34|0
1646835580000|2022-03-09 14:19:40|503.42|501.34|504.17|502.09|504.17|502.09|503.3|501.22|0
1646835590000|2022-03-09 14:19:50|503.42|501.34|504.05|501.97|504.17|502.09|503.42|501.34|0
1646835600000|2022-03-09 14:20:00|503.42|501.34|503.17|501.09|503.92|501.84|502.92|500.84|0
1646835610000|2022-03-09 14:20:10|503.92|501.84|503.67|501.59|503.92|501.84|503.42|501.34|0
1646835620000|2022-03-09 14:20:20|503.8|501.72|503.3|501.22|503.8|501.72|503.3|501.22|0
1646835630000|2022-03-09 14:20:30|503.42|501.34|503.67|501.59|503.67|501.59|502.92|500.84|0
1646835640000|2022-03-09 14:20:40|503.42|501.34|501.92|499.84|503.42|501.34|501.92|499.84|0
1646835650000|2022-03-09 14:20:50|501.8|499.72|502.3|500.22|502.3|500.22|501.8|499.72|0
1646835660000|2022-03-09 14:21:00|502.17|500.09|503.17|501.09|503.17|501.09|502.17|500.09|0
1646835670000|2022-03-09 14:21:10|504.17|502.09|504.17|502.09|504.67|502.59|504.05|501.97|0
1646835680000|2022-03-09 14:21:20|504.8|502.72|504.67|502.59|505.42|503.34|504.67|502.59|0
1646835690000|2022-03-09 14:21:30|505.3|503.22|505.05|502.97|505.42|503.34|504.92|502.84|0
1646835700000|2022-03-09 14:21:40|504.92|502.84|505.17|503.09|506.17|504.09|504.92|502.84|0
1646835710000|2022-03-09 14:21:50|505.55|503.47|506.3|504.22|506.92|504.84|505.55|503.47|0
1646835720000|2022-03-09 14:22:00|506.17|504.09|506.17|504.09|506.3|504.22|505.8|503.72|0
1646835730000|2022-03-09 14:22:10|506.3|504.22|506.42|504.34|506.67|504.59|505.92|503.84|0
1646835740000|2022-03-09 14:22:20|506.67|504.59|506.3|504.22|506.67|504.59|505.67|503.59|0
1646835750000|2022-03-09 14:22:30|506.67|504.59|505.67|503.59|506.67|504.59|505.42|503.34|0
1646835760000|2022-03-09 14:22:40|505.55|503.47|505.92|503.84|506.17|504.09|505.42|503.34|0
1646835770000|2022-03-09 14:22:50|505.8|503.72|504.42|502.34|505.8|503.72|504.42|502.34|0
1646835780000|2022-03-09 14:23:00|504.3|502.22|503.42|501.34|504.3|502.22|503.42|501.34|0
1646835790000|2022-03-09 14:23:10|503.17|501.09|503.42|501.34|503.67|501.59|503.17|501.09|0
1646835800000|2022-03-09 14:23:20|504.42|502.34|505.8|503.72|505.8|503.72|504.42|502.34|0
1646835810000|2022-03-09 14:23:30|506.42|504.34|505.67|503.59|506.42|504.34|505.55|503.47|0
1646835820000|2022-03-09 14:23:40|506.05|503.97|505.67|503.59|506.05|503.97|505.3|503.22|0
1646835830000|2022-03-09 14:23:50|503.92|501.84|503.8|501.72|503.92|501.84|503.67|501.59|0
1646835840000|2022-03-09 14:24:00|503.92|501.84|503.42|501.34|503.92|501.84|503.42|501.34|0
1646835850000|2022-03-09 14:24:10|503.17|501.09|501.55|499.47|503.17|501.09|501.55|499.47|0
1646835860000|2022-03-09 14:24:20|501.92|499.84|501.42|499.34|501.92|499.84|501.3|499.22|0
1646835870000|2022-03-09 14:24:30|501.67|499.59|501.67|499.59|501.67|499.59|501.3|499.22|0
1646835880000|2022-03-09 14:24:40|501.92|499.84|501.55|499.47|501.92|499.84|501.17|499.09|0
1646835890000|2022-03-09 14:24:50|501.42|499.34|500.8|498.72|501.42|499.34|500.8|498.72|0
1646835900000|2022-03-09 14:25:00|500.67|498.59|499.42|497.34|500.67|498.59|499.17|497.09|0
1646835910000|2022-03-09 14:25:10|499.3|497.22|499.42|497.34|499.42|497.34|498.92|496.84|0
1646835920000|2022-03-09 14:25:20|499.17|497.09|499.92|497.84|499.92|497.84|499.17|497.09|0
1646835930000|2022-03-09 14:25:30|500.17|498.09|500.67|498.59|500.92|498.84|500.17|498.09|0
1646835940000|2022-03-09 14:25:40|500.42|498.34|500.3|498.22|500.67|498.59|500.17|498.09|0
1646835950000|2022-03-09 14:25:50|500.42|498.34|500.67|498.59|500.67|498.59|500.42|498.34|0
1646835960000|2022-03-09 14:26:00|500.92|498.84|501.05|498.97|501.17|499.09|500.92|498.84|0
1646835970000|2022-03-09 14:26:10|500.92|498.84|500.42|498.34|500.92|498.84|500.42|498.34|0
1646835980000|2022-03-09 14:26:20|500.67|498.59|500.8|498.72|500.8|498.72|500.67|498.59|0
1646835990000|2022-03-09 14:26:30|500.17|498.09|500.42|498.34|500.67|498.59|500.17|498.09|0
1646836000000|2022-03-09 14:26:40|500.67|498.59|500.17|498.09|500.67|498.59|500.17|498.09|0
1646836010000|2022-03-09 14:26:50|499.8|497.72|498.67|496.59|499.8|497.72|498.67|496.59|0
1646836020000|2022-03-09 14:27:00|499.42|497.34|499.55|497.47|499.55|497.47|498.92|496.84|0
1646836030000|2022-03-09 14:27:10|498.42|496.34|498.67|496.59|498.67|496.59|497.92|495.84|0
1646836040000|2022-03-09 14:27:20|498.42|496.34|497.55|495.47|498.42|496.34|497.42|495.34|0
1646836050000|2022-03-09 14:27:30|497.42|495.34|497.92|495.84|498.17|496.09|497.42|495.34|0
1646836060000|2022-03-09 14:27:40|498.17|496.09|498.92|496.84|498.92|496.84|498.17|496.09|0
1646836070000|2022-03-09 14:27:50|498.67|496.59|498.42|496.34|498.67|496.59|498.17|496.09|0
1646836080000|2022-03-09 14:28:00|497.42|495.34|496.17|494.09|497.42|495.34|496.17|494.09|0
1646836090000|2022-03-09 14:28:10|497.42|495.34|498.67|496.59|498.67|496.59|497.3|495.22|0
1646836100000|2022-03-09 14:28:20|498.55|496.47|500.92|498.84|500.92|498.84|498.55|496.47|0
1646836110000|2022-03-09 14:28:30|499.55|497.47|498.67|496.59|499.55|497.47|498.67|496.59|0
1646836120000|2022-03-09 14:28:40|498.17|496.09|497.92|495.84|498.17|496.09|497.67|495.59|0
1646836130000|2022-03-09 14:28:50|498.17|496.09|498.42|496.34|498.42|496.34|497.92|495.84|0
1646836140000|2022-03-09 14:29:00|498.67|496.59|498.3|496.22|498.67|496.59|498.3|496.22|0
1646836150000|2022-03-09 14:29:10|498.17|496.09|498.3|496.22|498.42|496.34|498.17|496.09|0
1646836160000|2022-03-09 14:29:20|498.42|496.34|498.92|496.84|499.05|496.97|498.42|496.34|0
1646836170000|2022-03-09 14:29:30|499.3|497.22|497.92|495.84|499.3|497.22|497.92|495.84|0
1646836180000|2022-03-09 14:29:40|497.8|495.72|498.05|495.97|498.55|496.47|497.8|495.72|0
1646836190000|2022-03-09 14:29:50|497.05|494.97|496.17|494.09|497.05|494.97|496.17|494.09|0
1646836200000|2022-03-09 14:30:00|496.3|494.22|496.8|494.72|497.05|494.97|496.3|494.22|0
1646836210000|2022-03-09 14:30:10|497.92|495.84|496.67|494.59|498.05|495.97|496.67|494.59|0
1646836220000|2022-03-09 14:30:20|495.67|493.59|495.8|493.72|496.67|494.59|495.67|493.59|0
1646836230000|2022-03-09 14:30:30|495.67|493.59|497.17|495.09|497.17|495.09|495.42|493.34|0
1646836240000|2022-03-09 14:30:40|498.42|496.34|498.67|496.59|499.42|497.34|498.42|496.34|0
1646836250000|2022-03-09 14:30:50|500.42|498.34|500.17|498.09|500.42|498.34|500.17|498.09|0
1646836260000|2022-03-09 14:31:00|499.05|496.97|501.17|499.09|501.17|499.09|499.05|496.97|0
1646836270000|2022-03-09 14:31:10|500.55|498.47|501.42|499.34|502.8|500.72|500.55|498.47|0
1646836280000|2022-03-09 14:31:20|501.92|499.84|501.42|499.34|502.92|500.84|501.42|499.34|0
1646836290000|2022-03-09 14:31:30|502.42|500.34|503.42|501.34|503.67|501.59|502.42|500.34|0
1646836300000|2022-03-09 14:31:40|503.05|500.97|504.92|502.84|504.92|502.84|503.05|500.97|0
1646836310000|2022-03-09 14:31:50|504.67|502.59|504.42|502.34|504.92|502.84|504.17|502.09|0
1646836320000|2022-03-09 14:32:00|501.8|499.72|502.17|500.09|503.17|501.09|501.8|499.72|0
1646836330000|2022-03-09 14:32:10|501.55|499.47|500.42|498.34|501.67|499.59|500.42|498.34|0
1646836340000|2022-03-09 14:32:20|498.17|496.09|499.17|497.09|499.3|497.22|498.17|496.09|0
1646836350000|2022-03-09 14:32:30|499.05|496.97|496.92|494.84|499.42|497.34|496.92|494.84|0
1646836360000|2022-03-09 14:32:40|497.67|495.59|499.67|497.59|499.67|497.59|497.67|495.59|0
1646836370000|2022-03-09 14:32:50|500.05|497.97|500.92|498.84|501.17|499.09|500.05|497.97|0
1646836380000|2022-03-09 14:33:00|500.3|498.22|498.42|496.34|500.3|498.22|498.17|496.09|0
1646836390000|2022-03-09 14:33:10|500.42|498.34|500.67|498.59|500.92|498.84|500.42|498.34|0
1646836400000|2022-03-09 14:33:20|499.67|497.59|499.92|497.84|500.55|498.47|499.67|497.59|0
1646836410000|2022-03-09 14:33:30|498.67|496.59|500.42|498.34|500.42|498.34|498.3|496.22|0
1646836420000|2022-03-09 14:33:40|500.17|498.09|503.67|501.59|503.67|501.59|500.17|498.09|0
1646836430000|2022-03-09 14:33:50|502.42|500.34|505.42|503.34|505.42|503.34|502.42|500.34|0
1646836440000|2022-03-09 14:34:00|504.17|502.09|502.67|500.59|504.17|502.09|502.67|500.59|0
1646836450000|2022-03-09 14:34:10|503.67|501.59|502.55|500.47|504.3|502.22|502.55|500.47|0
1646836460000|2022-03-09 14:34:20|501.17|499.09|499.05|496.97|501.42|499.34|499.05|496.97|0
1646836470000|2022-03-09 14:34:30|501.3|499.22|501.67|499.59|503.17|501.09|501.3|499.22|0
1646836480000|2022-03-09 14:34:40|501.17|499.09|500.05|497.97|501.17|499.09|499.92|497.84|0
1646836490000|2022-03-09 14:34:50|499.92|497.84|500.92|498.84|501.42|499.34|499.92|497.84|0
1646836500000|2022-03-09 14:35:00|500.42|498.34|500.67|498.59|500.67|498.59|500.42|498.34|0
1646836510000|2022-03-09 14:35:10|500.8|498.72|499.67|497.59|500.8|498.72|499.67|497.59|0
1646836520000|2022-03-09 14:35:20|498.42|496.34|499.17|497.09|499.17|497.09|497.42|495.34|0
1646836530000|2022-03-09 14:35:30|500.05|497.97|500.55|498.47|500.55|498.47|499.67|497.59|0
1646836540000|2022-03-09 14:35:40|499.42|497.34|500.17|498.09|500.17|498.09|498.92|496.84|0
1646836550000|2022-03-09 14:35:50|498.92|496.84|502.67|500.59|502.8|500.72|498.92|496.84|0
1646836560000|2022-03-09 14:36:00|502.42|500.34|503.67|501.59|504.67|502.59|502.17|500.09|0
1646836570000|2022-03-09 14:36:10|502.67|500.59|502.42|500.34|504.17|502.09|502.3|500.22|0
1646836580000|2022-03-09 14:36:20|502.17|500.09|502.42|500.34|503.92|501.84|502.17|500.09|0
1646836590000|2022-03-09 14:36:30|503.67|501.59|504.8|502.72|505.42|503.34|503.55|501.47|0
1646836600000|2022-03-09 14:36:40|504.67|502.59|504.92|502.84|505.3|503.22|504.67|502.59|0
1646836610000|2022-03-09 14:36:50|504.17|502.09|507.42|505.34|507.42|505.34|504.17|502.09|0
1646836620000|2022-03-09 14:37:00|507.55|505.47|508.42|506.34|509.3|507.22|507.55|505.47|0
1646836630000|2022-03-09 14:37:10|508.17|506.09|505.55|503.47|508.17|506.09|504.17|502.09|0
1646836640000|2022-03-09 14:37:20|504.8|502.72|504.3|502.22|505.17|503.09|503.8|501.72|0
1646836650000|2022-03-09 14:37:30|505.17|503.09|505.17|503.09|505.55|503.47|504.67|502.59|0
1646836660000|2022-03-09 14:37:40|504.17|502.09|504.92|502.84|504.92|502.84|503.92|501.84|0
1646836670000|2022-03-09 14:37:50|504.67|502.59|503.42|501.34|504.67|502.59|503.17|501.09|0
1646836680000|2022-03-09 14:38:00|501.92|499.84|499.92|497.84|502.67|500.59|499.92|497.84|0
1646836690000|2022-03-09 14:38:10|500.42|498.34|502.3|500.22|502.42|500.34|500.42|498.34|0
1646836700000|2022-03-09 14:38:20|500.92|498.84|499.17|497.09|500.92|498.84|498.92|496.84|0
1646836710000|2022-03-09 14:38:30|499.42|497.34|499.42|497.34|499.67|497.59|498.92|496.84|0
1646836720000|2022-03-09 14:38:40|498.92|496.84|499.67|497.59|499.67|497.59|498.3|496.22|0
1646836730000|2022-03-09 14:38:50|499.42|497.34|500.42|498.34|500.67|498.59|499.42|497.34|0
1646836740000|2022-03-09 14:39:00|501.17|499.09|500.92|498.84|501.67|499.59|500.92|498.84|0
1646836750000|2022-03-09 14:39:10|500.67|498.59|498.8|496.72|500.92|498.84|498.8|496.72|0
1646836760000|2022-03-09 14:39:20|499.17|497.09|498.67|496.59|499.17|497.09|497.92|495.84|0
1646836770000|2022-03-09 14:39:30|498.42|496.34|498.92|496.84|498.92|496.84|497.92|495.84|0
1646836780000|2022-03-09 14:39:40|499.17|497.09|501.17|499.09|501.17|499.09|499.17|497.09|0
1646836790000|2022-03-09 14:39:50|500.42|498.34|499.67|497.59|500.67|498.59|499.67|497.59|0
1646836800000|2022-03-09 14:40:00|499.17|497.09|498.55|496.47|499.42|497.34|498.55|496.47|0
1646836810000|2022-03-09 14:40:10|499.17|497.09|500.92|498.84|500.92|498.84|499.17|497.09|0
1646836820000|2022-03-09 14:40:20|501.17|499.09|498.92|496.84|501.17|499.09|498.92|496.84|0
1646836830000|2022-03-09 14:40:30|500.92|498.84|500.17|498.09|500.92|498.84|499.42|497.34|0
1646836840000|2022-03-09 14:40:40|499.92|497.84|499.92|497.84|500.17|498.09|499.92|497.84|0
1646836850000|2022-03-09 14:40:50|500.42|498.34|502.92|500.84|502.92|500.84|500.42|498.34|0
1646836860000|2022-03-09 14:41:00|502.17|500.09|503.8|501.72|503.8|501.72|501.92|499.84|0
1646836870000|2022-03-09 14:41:10|503.42|501.34|502.92|500.84|504.42|502.34|502.8|500.72|0
1646836880000|2022-03-09 14:41:20|502.17|500.09|500.92|498.84|502.92|500.84|500.92|498.84|0
1646836890000|2022-03-09 14:41:30|501.17|499.09|501.42|499.34|501.67|499.59|500.67|498.59|0
1646836900000|2022-03-09 14:41:40|501.17|499.09|500.42|498.34|501.17|499.09|500.05|497.97|0
1646836910000|2022-03-09 14:41:50|500.3|498.22|500.17|498.09|501.05|498.97|500.17|498.09|0
1646836920000|2022-03-09 14:42:00|499.67|497.59|500.67|498.59|500.92|498.84|499.67|497.59|0
1646836930000|2022-03-09 14:42:10|502.42|500.34|501.42|499.34|502.42|500.34|501.17|499.09|0
1646836940000|2022-03-09 14:42:20|499.67|497.59|496.67|494.59|499.67|497.59|496.67|494.59|0
1646836950000|2022-03-09 14:42:30|493.92|491.84|492.92|490.84|493.92|491.84|492.92|490.84|0
1646836960000|2022-03-09 14:42:40|494.05|491.97|493.42|491.34|494.05|491.97|493.42|491.34|0
1646836970000|2022-03-09 14:42:50|492.3|490.22|492.3|490.22|492.42|490.34|491.92|489.84|0
1646836980000|2022-03-09 14:43:00|491.3|489.22|494.67|492.59|494.8|492.72|491.3|489.22|0
1646836990000|2022-03-09 14:43:10|494.92|492.84|496.55|494.47|496.55|494.47|494.92|492.84|0
1646837000000|2022-03-09 14:43:20|496.92|494.84|495.92|493.84|496.92|494.84|495.92|493.84|0
1646837010000|2022-03-09 14:43:30|495.42|493.34|495.92|493.84|495.92|493.84|494.92|492.84|0
1646837020000|2022-03-09 14:43:40|496.17|494.09|497.05|494.97|497.92|495.84|496.17|494.09|0
1646837030000|2022-03-09 14:43:50|497.92|495.84|501.92|499.84|502.17|500.09|497.92|495.84|0
1646837040000|2022-03-09 14:44:00|503.92|501.84|504.05|501.97|504.67|502.59|502.67|500.59|0
1646837050000|2022-03-09 14:44:10|502.92|500.84|502.3|500.22|504.67|502.59|501.55|499.47|0
1646837060000|2022-03-09 14:44:20|502.8|500.72|502.42|500.34|503.42|501.34|502.42|500.34|0
1646837070000|2022-03-09 14:44:30|503.55|501.47|501.42|499.34|503.55|501.47|501.42|499.34|0
1646837080000|2022-03-09 14:44:40|501.67|499.59|502.17|500.09|502.67|500.59|501.67|499.59|0
1646837090000|2022-03-09 14:44:50|500.67|498.59|504.17|502.09|504.17|502.09|500.67|498.59|0
1646837100000|2022-03-09 14:45:00|501.92|499.84|502.3|500.22|502.3|500.22|501.17|499.09|0
1646837110000|2022-03-09 14:45:10|501.3|499.22|499.67|497.59|501.3|499.22|499.67|497.59|0
1646837120000|2022-03-09 14:45:20|499.92|497.84|499.17|497.09|499.92|497.84|498.67|496.59|0
1646837130000|2022-03-09 14:45:30|498.42|496.34|500.67|498.59|500.92|498.84|498.42|496.34|0
1646837140000|2022-03-09 14:45:40|500.17|498.09|499.67|497.59|500.42|498.34|499.67|497.59|0
1646837150000|2022-03-09 14:45:50|500.42|498.34|501.17|499.09|501.17|499.09|500.42|498.34|0
1646837160000|2022-03-09 14:46:00|500.3|498.22|501.92|499.84|501.92|499.84|500.3|498.22|0
1646837170000|2022-03-09 14:46:10|500.67|498.59|499.92|497.84|501.17|499.09|499.92|497.84|0
1646837180000|2022-03-09 14:46:20|500.17|498.09|502.3|500.22|502.3|500.22|500.17|498.09|0
1646837190000|2022-03-09 14:46:30|502.17|500.09|500.17|498.09|502.17|500.09|500.17|498.09|0
1646837200000|2022-03-09 14:46:40|501.3|499.22|502.42|500.34|502.42|500.34|501.3|499.22|0
1646837210000|2022-03-09 14:46:50|502.17|500.09|500.17|498.09|502.17|500.09|500.05|497.97|0
1646837220000|2022-03-09 14:47:00|501.42|499.34|499.8|497.72|501.42|499.34|499.8|497.72|0
1646837230000|2022-03-09 14:47:10|499.55|497.47|498.8|496.72|499.67|497.59|498.8|496.72|0
1646837240000|2022-03-09 14:47:20|499.17|497.09|499.92|497.84|499.92|497.84|498.92|496.84|0
1646837250000|2022-03-09 14:47:30|500.55|498.47|498.67|496.59|500.55|498.47|498.67|496.59|0
1646837260000|2022-03-09 14:47:40|498.92|496.84|499.42|497.34|499.92|497.84|498.92|496.84|0
1646837270000|2022-03-09 14:47:50|498.92|496.84|498.67|496.59|499.17|497.09|498.67|496.59|0
1646837280000|2022-03-09 14:48:00|498.42|496.34|496.42|494.34|498.42|496.34|496.42|494.34|0
1646837290000|2022-03-09 14:48:10|496.17|494.09|497.55|495.47|497.55|495.47|496.17|494.09|0
1646837300000|2022-03-09 14:48:20|498.05|495.97|500.92|498.84|500.92|498.84|498.05|495.97|0
1646837310000|2022-03-09 14:48:30|501.17|499.09|501.92|499.84|501.92|499.84|500.92|498.84|0
1646837320000|2022-03-09 14:48:40|502.55|500.47|501.92|499.84|503.17|501.09|501.92|499.84|0
1646837330000|2022-03-09 14:48:50|502.42|500.34|505.3|503.22|505.3|503.22|502.42|500.34|0
1646837340000|2022-03-09 14:49:00|505.55|503.47|503.17|501.09|505.55|503.47|503.17|501.09|0
1646837350000|2022-03-09 14:49:10|503.92|501.84|502.42|500.34|503.92|501.84|502.42|500.34|0
1646837360000|2022-03-09 14:49:20|501.67|499.59|500.42|498.34|501.67|499.59|499.67|497.59|0
1646837370000|2022-03-09 14:49:30|500.92|498.84|499.17|497.09|500.92|498.84|499.17|497.09|0
1646837380000|2022-03-09 14:49:40|501.05|498.97|501.42|499.34|502.67|500.59|500.67|498.59|0
1646837390000|2022-03-09 14:49:50|501.05|498.97|501.42|499.34|501.42|499.34|500.67|498.59|0
1646837400000|2022-03-09 14:50:00|500.92|498.84|502.67|500.59|502.92|500.84|500.67|498.59|0
1646837410000|2022-03-09 14:50:10|502.92|500.84|501.92|499.84|503.42|501.34|501.92|499.84|0
1646837420000|2022-03-09 14:50:20|501.55|499.47|499.92|497.84|501.55|499.47|499.92|497.84|0
1646837430000|2022-03-09 14:50:30|499.67|497.59|500.05|497.97|500.17|498.09|499.67|497.59|0
1646837440000|2022-03-09 14:50:40|500.67|498.59|501.67|499.59|502.42|500.34|500.67|498.59|0
1646837450000|2022-03-09 14:50:50|501.55|499.47|501.05|498.97|501.55|499.47|499.92|497.84|0
1646837460000|2022-03-09 14:51:00|500.17|498.09|500.17|498.09|501.42|499.34|500.17|498.09|0
1646837470000|2022-03-09 14:51:10|501.42|499.34|501.17|499.09|501.92|499.84|501.17|499.09|0
1646837480000|2022-03-09 14:51:20|501.67|499.59|503.42|501.34|503.42|501.34|501.67|499.59|0
1646837490000|2022-03-09 14:51:30|503.8|501.72|505.42|503.34|505.55|503.47|503.8|501.72|0
1646837500000|2022-03-09 14:51:40|506.42|504.34|507.17|505.09|507.17|505.09|506.42|504.34|0
1646837510000|2022-03-09 14:51:50|507.3|505.22|508.17|506.09|508.67|506.59|507.3|505.22|0
1646837520000|2022-03-09 14:52:00|507.92|505.84|510.92|508.84|510.92|508.84|507.92|505.84|0
1646837530000|2022-03-09 14:52:10|511.67|509.59|512.17|510.09|512.67|510.59|511.67|509.59|0
1646837540000|2022-03-09 14:52:20|512.42|510.34|513.42|511.34|513.42|511.34|512.42|510.34|0
1646837550000|2022-03-09 14:52:30|513.67|511.59|512.42|510.34|513.67|511.59|512.42|510.34|0
1646837560000|2022-03-09 14:52:40|513.67|511.59|512.3|510.22|513.67|511.59|512.3|510.22|0
1646837570000|2022-03-09 14:52:50|512.17|510.09|513.42|511.34|513.42|511.34|512.17|510.09|0
1646837580000|2022-03-09 14:53:00|514.92|512.84|513.92|511.84|515.42|513.34|513.92|511.84|0
1646837590000|2022-03-09 14:53:10|514.67|512.59|515.3|513.22|515.3|513.22|514.67|512.59|0
1646837600000|2022-03-09 14:53:20|514.17|512.09|515.92|513.84|515.92|513.84|514.17|512.09|0
1646837610000|2022-03-09 14:53:30|516.92|514.84|519.17|517.09|519.17|517.09|516.92|514.84|0
1646837620000|2022-03-09 14:53:40|518.3|516.22|517.42|515.34|518.3|516.22|517.42|515.34|0
1646837630000|2022-03-09 14:53:50|517.67|515.59|517.17|515.09|518.42|516.34|516.92|514.84|0
1646837640000|2022-03-09 14:54:00|517.42|515.34|516.17|514.09|517.8|515.72|516.17|514.09|0
1646837650000|2022-03-09 14:54:10|515.8|513.72|515.55|513.47|516.55|514.47|515.55|513.47|0
1646837660000|2022-03-09 14:54:20|515.05|512.97|515.92|513.84|515.92|513.84|515.05|512.97|0
1646837670000|2022-03-09 14:54:30|515.55|513.47|514.92|512.84|516.17|514.09|514.92|512.84|0
1646837680000|2022-03-09 14:54:40|514.67|512.59|514.67|512.59|514.92|512.84|514.67|512.59|0
1646837690000|2022-03-09 14:54:50|514.92|512.84|514.42|512.34|515.17|513.09|514.42|512.34|0
1646837700000|2022-03-09 14:55:00|515.17|513.09|516.42|514.34|516.42|514.34|515.17|513.09|0
1646837710000|2022-03-09 14:55:10|515.92|513.84|514.67|512.59|515.92|513.84|514.67|512.59|0
1646837720000|2022-03-09 14:55:20|514.42|512.34|513.67|511.59|514.42|512.34|513.67|511.59|0
1646837730000|2022-03-09 14:55:30|512.42|510.34|513.05|510.97|513.17|511.09|512.42|510.34|0
1646837740000|2022-03-09 14:55:40|513.17|511.09|512.05|509.97|513.17|511.09|511.92|509.84|0
1646837750000|2022-03-09 14:55:50|513.67|511.59|515.55|513.47|515.55|513.47|513.67|511.59|0
1646837760000|2022-03-09 14:56:00|514.17|512.09|514.17|512.09|514.17|512.09|513.67|511.59|0
1646837770000|2022-03-09 14:56:10|512.92|510.84|512.3|510.22|513.05|510.97|512.17|510.09|0
1646837780000|2022-03-09 14:56:20|512.55|510.47|511.67|509.59|512.55|510.47|511.05|508.97|0
1646837790000|2022-03-09 14:56:30|512.17|510.09|511.8|509.72|512.17|510.09|511.42|509.34|0
1646837800000|2022-03-09 14:56:40|512.17|510.09|510.42|508.34|512.17|510.09|510.42|508.34|0
1646837810000|2022-03-09 14:56:50|511.05|508.97|511.17|509.09|511.17|509.09|510.42|508.34|0
1646837820000|2022-03-09 14:57:00|511.42|509.34|509.67|507.59|511.92|509.84|509.67|507.59|0
1646837830000|2022-03-09 14:57:10|508.17|506.09|505.92|503.84|508.42|506.34|505.92|503.84|0
1646837840000|2022-03-09 14:57:20|505.67|503.59|505.92|503.84|505.92|503.84|505.55|503.47|0
1646837850000|2022-03-09 14:57:30|505.8|503.72|506.42|504.34|506.42|504.34|505.17|503.09|0
1646837860000|2022-03-09 14:57:40|506.3|504.22|506.92|504.84|506.92|504.84|505.92|503.84|0
1646837870000|2022-03-09 14:57:50|506.67|504.59|507.42|505.34|507.67|505.59|506.67|504.59|0
1646837880000|2022-03-09 14:58:00|508.67|506.59|508.42|506.34|508.92|506.84|508.42|506.34|0
1646837890000|2022-03-09 14:58:10|508.67|506.59|507.67|505.59|508.67|506.59|507.42|505.34|0
1646837900000|2022-03-09 14:58:20|508.17|506.09|508.3|506.22|508.67|506.59|508.17|506.09|0
1646837910000|2022-03-09 14:58:30|508.17|506.09|509.92|507.84|509.92|507.84|508.17|506.09|0
1646837920000|2022-03-09 14:58:40|509.3|507.22|509.42|507.34|509.42|507.34|508.67|506.59|0
1646837930000|2022-03-09 14:58:50|509.05|506.97|508.42|506.34|509.05|506.97|508.42|506.34|0
1646837940000|2022-03-09 14:59:00|508.67|506.59|508.17|506.09|508.67|506.59|508.17|506.09|0
1646837950000|2022-03-09 14:59:10|508.92|506.84|508.67|506.59|508.92|506.84|508.67|506.59|0
1646837960000|2022-03-09 14:59:20|508.17|506.09|508.17|506.09|508.17|506.09|508.17|506.09|0
1646837970000|2022-03-09 14:59:30|508.42|506.34|508.17|506.09|508.42|506.34|508.17|506.09|0
1646837980000|2022-03-09 14:59:40|509.3|507.22|507.67|505.59|509.67|507.59|507.67|505.59|0
1646837990000|2022-03-09 14:59:50|506.8|504.72|507.17|505.09|507.17|505.09|506.8|504.72|0
1646838000000|2022-03-09 15:00:00|505.42|503.34|505.42|503.34|506.05|503.97|505.17|503.09|0
1646838010000|2022-03-09 15:00:10|505.17|503.09|507.42|505.34|507.42|505.34|505.17|503.09|0
1646838020000|2022-03-09 15:00:20|506.42|504.34|507.05|504.97|507.05|504.97|505.92|503.84|0
1646838030000|2022-03-09 15:00:30|507.67|505.59|507.42|505.34|508.05|505.97|507.42|505.34|0
1646838040000|2022-03-09 15:00:40|508.42|506.34|506.67|504.59|508.42|506.34|506.67|504.59|0
1646838050000|2022-03-09 15:00:50|505.92|503.84|505.92|503.84|505.92|503.84|505.42|503.34|0
1646838060000|2022-03-09 15:01:00|505.17|503.09|504.17|502.09|505.67|503.59|504.17|502.09|0
1646838070000|2022-03-09 15:01:10|503.67|501.59|501.42|499.34|503.67|501.59|501.42|499.34|0
1646838080000|2022-03-09 15:01:20|501.67|499.59|501.67|499.59|501.67|499.59|501.17|499.09|0
1646838090000|2022-03-09 15:01:30|500.67|498.59|500.42|498.34|500.8|498.72|499.92|497.84|0
1646838100000|2022-03-09 15:01:40|500.17|498.09|500.17|498.09|500.17|498.09|499.67|497.59|0
1646838110000|2022-03-09 15:01:50|499.67|497.59|499.17|497.09|499.67|497.59|498.42|496.34|0
1646838120000|2022-03-09 15:02:00|497.67|495.59|497.92|495.84|498.17|496.09|497.67|495.59|0
1646838130000|2022-03-09 15:02:10|497.67|495.59|498.17|496.09|498.17|496.09|497.67|495.59|0
1646838140000|2022-03-09 15:02:20|498.67|496.59|494.92|492.84|498.67|496.59|494.92|492.84|0
1646838150000|2022-03-09 15:02:30|493.67|491.59|493.42|491.34|493.67|491.59|492.42|490.34|0
1646838160000|2022-03-09 15:02:40|493.67|491.59|492.17|490.09|493.67|491.59|492.17|490.09|0
1646838170000|2022-03-09 15:02:50|490.17|488.09|490.42|488.34|490.42|488.34|489.17|487.09|0
1646838180000|2022-03-09 15:03:00|490.3|488.22|488.3|486.22|490.8|488.72|488.3|486.22|0
1646838190000|2022-03-09 15:03:10|488.67|486.59|488.92|486.84|488.92|486.84|488.67|486.59|0
1646838200000|2022-03-09 15:03:20|488.42|486.34|488.17|486.09|488.42|486.34|487.67|485.59|0
1646838210000|2022-03-09 15:03:30|488.67|486.59|489.67|487.59|489.67|487.59|488.05|485.97|0
1646838220000|2022-03-09 15:03:40|490.17|488.09|491.42|489.34|491.92|489.84|490.17|488.09|0
1646838230000|2022-03-09 15:03:50|491.55|489.47|491.42|489.34|491.55|489.47|491.17|489.09|0
1646838240000|2022-03-09 15:04:00|491.67|489.59|491.67|489.59|491.92|489.84|491.42|489.34|0
1646838250000|2022-03-09 15:04:10|491.92|489.84|493.92|491.84|493.92|491.84|491.67|489.59|0
1646838260000|2022-03-09 15:04:20|494.67|492.59|492.42|490.34|494.67|492.59|492.42|490.34|0
1646838270000|2022-03-09 15:04:30|491.92|489.84|492.92|490.84|492.92|490.84|490.92|488.84|0
1646838280000|2022-03-09 15:04:40|492.17|490.09|491.17|489.09|492.42|490.34|491.17|489.09|0
1646838290000|2022-03-09 15:04:50|492.17|490.09|492.17|490.09|493.17|491.09|491.92|489.84|0
1646838300000|2022-03-09 15:05:00|492.67|490.59|492.05|489.97|492.67|490.59|492.05|489.97|0
1646838310000|2022-03-09 15:05:10|492.67|490.59|493.55|491.47|493.67|491.59|492.67|490.59|0
1646838320000|2022-03-09 15:05:20|493.67|491.59|494.17|492.09|494.92|492.84|493.67|491.59|0
1646838330000|2022-03-09 15:05:30|492.92|490.84|493.17|491.09|493.17|491.09|492.67|490.59|0
1646838340000|2022-03-09 15:05:40|493.67|491.59|492.17|490.09|493.67|491.59|492.17|490.09|0
1646838350000|2022-03-09 15:05:50|492.55|490.47|493.42|491.34|493.42|491.34|492.55|490.47|0
1646838360000|2022-03-09 15:06:00|492.42|490.34|491.42|489.34|492.42|490.34|491.42|489.34|0
1646838370000|2022-03-09 15:06:10|491.55|489.47|492.17|490.09|492.17|490.09|491.17|489.09|0
1646838380000|2022-03-09 15:06:20|492.8|490.72|493.42|491.34|493.42|491.34|492.8|490.72|0
1646838390000|2022-03-09 15:06:30|493.8|491.72|493.67|491.59|493.92|491.84|493.67|491.59|0
1646838400000|2022-03-09 15:06:40|494.17|492.09|493.92|491.84|494.17|492.09|493.55|491.47|0
1646838410000|2022-03-09 15:06:50|494.42|492.34|495.17|493.09|495.67|493.59|494.42|492.34|0
1646838420000|2022-03-09 15:07:00|494.92|492.84|493.92|491.84|494.92|492.84|493.92|491.84|0
1646838430000|2022-03-09 15:07:10|494.3|492.22|494.42|492.34|494.67|492.59|494.17|492.09|0
1646838440000|2022-03-09 15:07:20|494.17|492.09|492.17|490.09|494.17|492.09|492.17|490.09|0
1646838450000|2022-03-09 15:07:30|492.3|490.22|493.05|490.97|493.05|490.97|492.17|490.09|0
1646838460000|2022-03-09 15:07:40|492.42|490.34|492.05|489.97|492.55|490.47|492.05|489.97|0
1646838470000|2022-03-09 15:07:50|492.42|490.34|492.67|490.59|492.92|490.84|492.42|490.34|0
1646838480000|2022-03-09 15:08:00|492.92|490.84|495.67|493.59|495.67|493.59|492.92|490.84|0
1646838490000|2022-03-09 15:08:10|494.92|492.84|494.92|492.84|495.67|493.59|494.92|492.84|0
1646838500000|2022-03-09 15:08:20|494.8|492.72|493.92|491.84|494.8|492.72|493.92|491.84|0
1646838510000|2022-03-09 15:08:30|494.55|492.47|493.92|491.84|494.55|492.47|493.92|491.84|0
1646838520000|2022-03-09 15:08:40|493.67|491.59|491.17|489.09|493.67|491.59|491.17|489.09|0
1646838530000|2022-03-09 15:08:50|491.8|489.72|489.55|487.47|491.8|489.72|489.55|487.47|0
1646838540000|2022-03-09 15:09:00|490.17|488.09|493.17|491.09|493.17|491.09|490.17|488.09|0
1646838550000|2022-03-09 15:09:10|492.92|490.84|492.67|490.59|492.92|490.84|492.67|490.59|0
1646838560000|2022-03-09 15:09:20|491.55|489.47|492.17|490.09|492.17|490.09|491.55|489.47|0
1646838570000|2022-03-09 15:09:30|492.42|490.34|491.42|489.34|492.92|490.84|491.42|489.34|0
1646838580000|2022-03-09 15:09:40|490.8|488.72|491.42|489.34|491.42|489.34|490.8|488.72|0
1646838590000|2022-03-09 15:09:50|491.67|489.59|492.3|490.22|492.3|490.22|491.05|488.97|0
1646838600000|2022-03-09 15:10:00|492.67|490.59|491.67|489.59|492.67|490.59|490.67|488.59|0
1646838610000|2022-03-09 15:10:10|491.92|489.84|492.92|490.84|492.92|490.84|491.67|489.59|0
1646838620000|2022-03-09 15:10:20|493.67|491.59|492.55|490.47|493.67|491.59|492.42|490.34|0
1646838630000|2022-03-09 15:10:30|492.42|490.34|491.92|489.84|492.42|490.34|491.42|489.34|0
1646838640000|2022-03-09 15:10:40|491.42|489.34|491.17|489.09|491.42|489.34|490.92|488.84|0
1646838650000|2022-03-09 15:10:50|490.67|488.59|491.67|489.59|491.92|489.84|490.67|488.59|0
1646838660000|2022-03-09 15:11:00|492.42|490.34|491.67|489.59|492.67|490.59|491.67|489.59|0
1646838670000|2022-03-09 15:11:10|492.17|490.09|492.92|490.84|492.92|490.84|492.17|490.09|0
1646838680000|2022-03-09 15:11:20|493.67|491.59|492.8|490.72|493.67|491.59|492.8|490.72|0
1646838690000|2022-03-09 15:11:30|492.42|490.34|491.92|489.84|492.42|490.34|491.8|489.72|0
1646838700000|2022-03-09 15:11:40|492.17|490.09|493.17|491.09|493.17|491.09|492.17|490.09|0
1646838710000|2022-03-09 15:11:50|493.55|491.47|493.17|491.09|494.17|492.09|492.92|490.84|0
1646838720000|2022-03-09 15:12:00|492.42|490.34|491.42|489.34|492.42|490.34|491.42|489.34|0
1646838730000|2022-03-09 15:12:10|492.3|490.22|492.55|490.47|492.55|490.47|492.05|489.97|0
1646838740000|2022-03-09 15:12:20|491.3|489.22|490.42|488.34|491.3|489.22|490.42|488.34|0
1646838750000|2022-03-09 15:12:30|491.42|489.34|491.67|489.59|492.3|490.22|491.42|489.34|0
1646838760000|2022-03-09 15:12:40|491.92|489.84|490.55|488.47|491.92|489.84|490.17|488.09|0
1646838770000|2022-03-09 15:12:50|490.17|488.09|492.42|490.34|492.42|490.34|490.17|488.09|0
1646838780000|2022-03-09 15:13:00|492.67|490.59|491.17|489.09|492.67|490.59|491.17|489.09|0
1646838790000|2022-03-09 15:13:10|491.55|489.47|491.67|489.59|492.17|490.09|490.8|488.72|0
1646838800000|2022-03-09 15:13:20|491.05|488.97|491.05|488.97|491.05|488.97|490.67|488.59|0
1646838810000|2022-03-09 15:13:30|491.17|489.09|491.17|489.09|491.55|489.47|491.17|489.09|0
1646838820000|2022-03-09 15:13:40|492.17|490.09|491.17|489.09|492.17|490.09|491.17|489.09|0
1646838830000|2022-03-09 15:13:50|490.17|488.09|491.67|489.59|491.8|489.72|490.17|488.09|0
1646838840000|2022-03-09 15:14:00|491.17|489.09|491.42|489.34|492.42|490.34|491.17|489.09|0
1646838850000|2022-03-09 15:14:10|491.17|489.09|491.17|489.09|491.17|489.09|490.3|488.22|0
1646838860000|2022-03-09 15:14:20|491.55|489.47|490.67|488.59|491.55|489.47|490.67|488.59|0
1646838870000|2022-03-09 15:14:30|491.42|489.34|491.92|489.84|491.92|489.84|491.42|489.34|0
1646838880000|2022-03-09 15:14:40|491.17|489.09|491.17|489.09|491.42|489.34|491.17|489.09|0
1646838890000|2022-03-09 15:14:50|491.67|489.59|490.42|488.34|491.67|489.59|490.42|488.34|0
1646838900000|2022-03-09 15:15:00|488.17|486.09|487.17|485.09|488.42|486.34|487.17|485.09|0
1646838910000|2022-03-09 15:15:10|484.67|482.59|489.42|487.34|489.42|487.34|484.67|482.59|0
1646838920000|2022-03-09 15:15:20|490.55|488.47|491.67|489.59|491.67|489.59|490.42|488.34|0
1646838930000|2022-03-09 15:15:30|492.92|490.84|496.67|494.59|496.67|494.59|492.92|490.84|0
1646838940000|2022-03-09 15:15:40|497.42|495.34|498.67|496.59|498.92|496.84|497.42|495.34|0
1646838950000|2022-03-09 15:15:50|496.8|494.72|498.17|496.09|498.17|496.09|496.8|494.72|0
1646838960000|2022-03-09 15:16:00|498.67|496.59|497.67|495.59|498.67|496.59|497.67|495.59|0
1646838970000|2022-03-09 15:16:10|498.67|496.59|496.92|494.84|499.42|497.34|496.92|494.84|0
1646838980000|2022-03-09 15:16:20|497.67|495.59|497.17|495.09|497.67|495.59|497.17|495.09|0
1646838990000|2022-03-09 15:16:30|496.92|494.84|496.92|494.84|496.92|494.84|496.67|494.59|0
1646839000000|2022-03-09 15:16:40|497.92|495.84|499.42|497.34|499.42|497.34|497.8|495.72|0
1646839010000|2022-03-09 15:16:50|498.67|496.59|498.42|496.34|498.67|496.59|498.17|496.09|0
1646839020000|2022-03-09 15:17:00|498.67|496.59|497.67|495.59|498.67|496.59|497.67|495.59|0
1646839030000|2022-03-09 15:17:10|497.92|495.84|497.67|495.59|498.42|496.34|497.67|495.59|0
1646839040000|2022-03-09 15:17:20|497.8|495.72|499.42|497.34|499.42|497.34|497.8|495.72|0
1646839050000|2022-03-09 15:17:30|498.67|496.59|498.17|496.09|498.67|496.59|497.92|495.84|0
1646839060000|2022-03-09 15:17:40|498.05|495.97|497.55|495.47|498.17|496.09|497.42|495.34|0
1646839070000|2022-03-09 15:17:50|497.42|495.34|494.42|492.34|497.42|495.34|494.17|492.09|0
1646839080000|2022-03-09 15:18:00|493.42|491.34|490.67|488.59|493.42|491.34|490.67|488.59|0
1646839090000|2022-03-09 15:18:10|490.55|488.47|487.05|484.97|490.55|488.47|487.05|484.97|0
1646839100000|2022-03-09 15:18:20|486.67|484.59|487.17|485.09|487.67|485.59|486.67|484.59|0
1646839110000|2022-03-09 15:18:30|486.92|484.84|487.3|485.22|487.3|485.22|486.67|484.59|0
1646839120000|2022-03-09 15:18:40|491.42|489.34|490.67|488.59|491.42|489.34|490.55|488.47|0
1646839130000|2022-03-09 15:18:50|490.17|488.09|489.92|487.84|490.17|488.09|489.8|487.72|0
1646839140000|2022-03-09 15:19:00|489.17|487.09|488.42|486.34|489.42|487.34|488.42|486.34|0
1646839150000|2022-03-09 15:19:10|488.17|486.09|490.42|488.34|490.42|488.34|488.17|486.09|0
1646839160000|2022-03-09 15:19:20|490.92|488.84|493.67|491.59|493.67|491.59|490.92|488.84|0
1646839170000|2022-03-09 15:19:30|493.17|491.09|492.92|490.84|493.55|491.47|492.67|490.59|0
1646839180000|2022-03-09 15:19:40|493.92|491.84|493.05|490.97|493.92|491.84|492.67|490.59|0
1646839190000|2022-03-09 15:19:50|492.67|490.59|493.17|491.09|493.17|491.09|492.67|490.59|0
1646839200000|2022-03-09 15:20:00|493.67|491.59|493.17|491.09|493.92|491.84|493.17|491.09|0
1646839210000|2022-03-09 15:20:10|493.42|491.34|492.67|490.59|493.92|491.84|492.67|490.59|0
1646839220000|2022-03-09 15:20:20|492.8|490.72|492.67|490.59|492.92|490.84|492.67|490.59|0
1646839230000|2022-03-09 15:20:30|492.3|490.22|491.92|489.84|492.3|490.22|491.55|489.47|0
1646839240000|2022-03-09 15:20:40|492.17|490.09|492.17|490.09|492.17|490.09|492.17|490.09|0
1646839250000|2022-03-09 15:20:50|491.8|489.72|492.42|490.34|492.55|490.47|491.8|489.72|0
1646839260000|2022-03-09 15:21:00|493.42|491.34|493.92|491.84|495.05|492.97|492.67|490.59|0
1646839270000|2022-03-09 15:21:10|493.42|491.34|493.92|491.84|493.92|491.84|493.42|491.34|0
1646839280000|2022-03-09 15:21:20|492.8|490.72|492.17|490.09|492.8|490.72|491.92|489.84|0
1646839290000|2022-03-09 15:21:30|491.92|489.84|491.17|489.09|492.3|490.22|491.17|489.09|0
1646839300000|2022-03-09 15:21:40|490.92|488.84|490.8|488.72|491.42|489.34|490.8|488.72|0
1646839310000|2022-03-09 15:21:50|490.17|488.09|491.42|489.34|491.42|489.34|490.17|488.09|0
1646839320000|2022-03-09 15:22:00|491.17|489.09|492.67|490.59|492.67|490.59|491.17|489.09|0
1646839330000|2022-03-09 15:22:10|494.55|492.47|492.3|490.22|494.55|492.47|491.92|489.84|0
1646839340000|2022-03-09 15:22:20|492.17|490.09|491.55|489.47|492.17|490.09|491.42|489.34|0
1646839350000|2022-03-09 15:22:30|492.67|490.59|490.92|488.84|492.67|490.59|490.92|488.84|0
1646839360000|2022-03-09 15:22:40|491.17|489.09|490.8|488.72|491.3|489.22|490.67|488.59|0
1646839370000|2022-03-09 15:22:50|491.17|489.09|490.8|488.72|491.17|489.09|490.8|488.72|0
1646839380000|2022-03-09 15:23:00|490.17|488.09|489.67|487.59|491.17|489.09|489.67|487.59|0
1646839390000|2022-03-09 15:23:10|489.8|487.72|490.42|488.34|490.42|488.34|489.67|487.59|0
1646839400000|2022-03-09 15:23:20|489.92|487.84|489.92|487.84|490.3|488.22|489.92|487.84|0
1646839410000|2022-03-09 15:23:30|490.92|488.84|490.67|488.59|491.67|489.59|490.67|488.59|0
1646839420000|2022-03-09 15:23:40|491.67|489.59|491.17|489.09|492.05|489.97|491.17|489.09|0
1646839430000|2022-03-09 15:23:50|491.42|489.34|490.67|488.59|491.42|489.34|490.67|488.59|0
1646839440000|2022-03-09 15:24:00|490.42|488.34|490.42|488.34|490.42|488.34|489.92|487.84|0
1646839450000|2022-03-09 15:24:10|490.17|488.09|490.8|488.72|491.3|489.22|490.17|488.09|0
1646839460000|2022-03-09 15:24:20|490.42|488.34|490.92|488.84|491.17|489.09|490.42|488.34|0
1646839470000|2022-03-09 15:24:30|490.05|487.97|489.17|487.09|490.05|487.97|489.17|487.09|0
1646839480000|2022-03-09 15:24:40|488.42|486.34|487.92|485.84|488.42|486.34|487.92|485.84|0
1646839490000|2022-03-09 15:24:50|487.67|485.59|487.67|485.59|488.3|486.22|487.42|485.34|0
1646839500000|2022-03-09 15:25:00|488.17|486.09|487.42|485.34|488.92|486.84|487.42|485.34|0
1646839510000|2022-03-09 15:25:10|487.3|485.22|488.92|486.84|488.92|486.84|487.3|485.22|0
1646839520000|2022-03-09 15:25:20|488.8|486.72|489.42|487.34|490.17|488.09|488.8|486.72|0
1646839530000|2022-03-09 15:25:30|490.17|488.09|490.42|488.34|490.42|488.34|489.67|487.59|0
1646839540000|2022-03-09 15:25:40|491.05|488.97|493.17|491.09|493.17|491.09|491.05|488.97|0
1646839550000|2022-03-09 15:25:50|492.42|490.34|491.92|489.84|492.42|490.34|491.42|489.34|0
1646839560000|2022-03-09 15:26:00|492.8|490.72|495.17|493.09|495.17|493.09|492.8|490.72|0
1646839570000|2022-03-09 15:26:10|495.67|493.59|497.67|495.59|497.67|495.59|495.67|493.59|0
1646839580000|2022-03-09 15:26:20|497.17|495.09|497.17|495.09|497.42|495.34|496.92|494.84|0
1646839590000|2022-03-09 15:26:30|496.92|494.84|496.92|494.84|497.42|495.34|496.92|494.84|0
1646839600000|2022-03-09 15:26:40|495.67|493.59|495.55|493.47|496.42|494.34|495.17|493.09|0
1646839610000|2022-03-09 15:26:50|495.17|493.09|492.92|490.84|496.17|494.09|492.92|490.84|0
1646839620000|2022-03-09 15:27:00|493.42|491.34|494.42|492.34|494.67|492.59|493.42|491.34|0
1646839630000|2022-03-09 15:27:10|494.67|492.59|494.42|492.34|495.55|493.47|494.42|492.34|0
1646839640000|2022-03-09 15:27:20|494.67|492.59|495.17|493.09|495.3|493.22|494.42|492.34|0
1646839650000|2022-03-09 15:27:30|494.42|492.34|492.92|490.84|494.42|492.34|492.67|490.59|0
1646839660000|2022-03-09 15:27:40|492.67|490.59|493.67|491.59|493.67|491.59|492.55|490.47|0
1646839670000|2022-03-09 15:27:50|493.17|491.09|493.42|491.34|493.92|491.84|493.17|491.09|0
1646839680000|2022-03-09 15:28:00|493.67|491.59|493.67|491.59|494.17|492.09|493.67|491.59|0
1646839690000|2022-03-09 15:28:10|492.17|490.09|491.92|489.84|492.17|490.09|491.92|489.84|0
1646839700000|2022-03-09 15:28:20|492.42|490.34|491.8|489.72|492.42|490.34|491.42|489.34|0
1646839710000|2022-03-09 15:28:30|491.67|489.59|491.42|489.34|492.05|489.97|491.42|489.34|0
1646839720000|2022-03-09 15:28:40|491.67|489.59|491.92|489.84|491.92|489.84|491.42|489.34|0
1646839730000|2022-03-09 15:28:50|491.67|489.59|490.67|488.59|491.67|489.59|490.67|488.59|0
1646839740000|2022-03-09 15:29:00|490.05|487.97|490.17|488.09|490.67|488.59|489.67|487.59|0
1646839750000|2022-03-09 15:29:10|490.67|488.59|490.17|488.09|490.67|488.59|490.17|488.09|0
1646839760000|2022-03-09 15:29:20|490.42|488.34|490.17|488.09|490.42|488.34|489.92|487.84|0
1646839770000|2022-03-09 15:29:30|490.67|488.59|491.17|489.09|491.17|489.09|490.67|488.59|0
1646839780000|2022-03-09 15:29:40|489.42|487.34|491.17|489.09|491.17|489.09|489.42|487.34|0
1646839790000|2022-03-09 15:29:50|490.55|488.47|490.17|488.09|490.55|488.47|490.17|488.09|0
1646839800000|2022-03-09 15:30:00|488.67|486.59|491.17|489.09|491.17|489.09|488.67|486.59|0
1646839810000|2022-03-09 15:30:10|493.42|491.34|495.17|493.09|495.3|493.22|493.42|491.34|0
1646839820000|2022-03-09 15:30:20|493.3|491.22|491.92|489.84|493.3|491.22|491.92|489.84|0
1646839830000|2022-03-09 15:30:30|491.3|489.22|490.92|488.84|491.3|489.22|490.67|488.59|0
1646839840000|2022-03-09 15:30:40|491.42|489.34|491.8|489.72|492.17|490.09|491.42|489.34|0
1646839850000|2022-03-09 15:30:50|491.92|489.84|491.42|489.34|491.92|489.84|491.42|489.34|0
1646839860000|2022-03-09 15:31:00|490.67|488.59|491.42|489.34|491.42|489.34|490.67|488.59|0
1646839870000|2022-03-09 15:31:10|491.67|489.59|492.55|490.47|492.55|490.47|491.67|489.59|0
1646839880000|2022-03-09 15:31:20|492.3|490.22|492.17|490.09|492.92|490.84|492.17|490.09|0
1646839890000|2022-03-09 15:31:30|491.8|489.72|495.67|493.59|495.67|493.59|491.8|489.72|0
1646839900000|2022-03-09 15:31:40|495.92|493.84|495.67|493.59|496.17|494.09|495.17|493.09|0
1646839910000|2022-03-09 15:31:50|496.92|494.84|495.67|493.59|496.92|494.84|495.67|493.59|0
1646839920000|2022-03-09 15:32:00|493.92|491.84|493.92|491.84|494.17|492.09|492.92|490.84|0
1646839930000|2022-03-09 15:32:10|493.67|491.59|493.8|491.72|493.8|491.72|493.42|491.34|0
1646839940000|2022-03-09 15:32:20|493.55|491.47|493.3|491.22|493.92|491.84|493.3|491.22|0
1646839950000|2022-03-09 15:32:30|493.42|491.34|492.41|490.33|493.42|491.34|492.41|490.33|0
1646839960000|2022-03-09 15:32:40|492.91|490.83|493.16|491.08|493.41|491.33|492.91|490.83|0
1646839970000|2022-03-09 15:32:50|493.04|490.96|492.79|490.71|493.04|490.96|492.79|490.71|0
1646839980000|2022-03-09 15:33:00|492.66|490.58|493.16|491.08|493.66|491.58|492.66|490.58|0
1646839990000|2022-03-09 15:33:10|493.41|491.33|492.66|490.58|493.41|491.33|492.66|490.58|0
1646840000000|2022-03-09 15:33:20|492.91|490.83|493.16|491.08|493.16|491.08|492.91|490.83|0
1646840010000|2022-03-09 15:33:30|493.04|490.96|492.41|490.33|493.04|490.96|492.41|490.33|0
1646840020000|2022-03-09 15:33:40|493.16|491.08|492.66|490.58|493.41|491.33|492.66|490.58|0
1646840030000|2022-03-09 15:33:50|493.16|491.08|494.41|492.33|494.41|492.33|493.16|491.08|0
1646840040000|2022-03-09 15:34:00|493.91|491.83|492.66|490.58|493.91|491.83|492.66|490.58|0
1646840050000|2022-03-09 15:34:10|492.41|490.33|494.66|492.58|494.66|492.58|492.16|490.08|0
1646840060000|2022-03-09 15:34:20|494.41|492.33|493.41|491.33|494.41|492.33|493.41|491.33|0
1646840070000|2022-03-09 15:34:30|493.16|491.08|492.79|490.71|493.16|491.08|492.79|490.71|0
1646840080000|2022-03-09 15:34:40|492.16|490.08|491.66|489.58|492.29|490.21|491.41|489.33|0
1646840090000|2022-03-09 15:34:50|491.41|489.33|491.16|489.08|491.91|489.83|491.16|489.08|0
1646840100000|2022-03-09 15:35:00|489.66|487.58|489.66|487.58|490.16|488.08|489.66|487.58|0
1646840110000|2022-03-09 15:35:10|489.29|487.21|490.91|488.83|490.91|488.83|489.16|487.08|0
1646840120000|2022-03-09 15:35:20|491.66|489.58|489.91|487.83|491.66|489.58|489.91|487.83|0
1646840130000|2022-03-09 15:35:30|489.41|487.33|490.16|488.08|490.16|488.08|489.41|487.33|0
1646840140000|2022-03-09 15:35:40|490.91|488.83|489.04|486.96|490.91|488.83|489.04|486.96|0
1646840150000|2022-03-09 15:35:50|488.41|486.33|485.92|483.84|489.16|487.08|485.92|483.84|0
1646840160000|2022-03-09 15:36:00|485.55|483.47|487.29|485.21|487.29|485.21|485.42|483.34|0
1646840170000|2022-03-09 15:36:10|487.41|485.33|487.41|485.33|487.41|485.33|486.91|484.83|0
1646840180000|2022-03-09 15:36:20|487.16|485.08|486.67|484.59|487.16|485.08|486.67|484.59|0
1646840190000|2022-03-09 15:36:30|487.91|485.83|489.16|487.08|489.16|487.08|487.91|485.83|0
1646840200000|2022-03-09 15:36:40|489.41|487.33|489.41|487.33|489.41|487.33|488.91|486.83|0
1646840210000|2022-03-09 15:36:50|489.16|487.08|489.66|487.58|489.91|487.83|489.16|487.08|0
1646840220000|2022-03-09 15:37:00|489.79|487.71|489.79|487.71|489.79|487.71|489.41|487.33|0
1646840230000|2022-03-09 15:37:10|489.04|486.96|489.41|487.33|489.54|487.46|489.04|486.96|0
1646840240000|2022-03-09 15:37:20|489.66|487.58|492.16|490.08|492.66|490.58|489.66|487.58|0
1646840250000|2022-03-09 15:37:30|491.66|489.58|491.16|489.08|491.66|489.58|491.16|489.08|0
1646840260000|2022-03-09 15:37:40|491.66|489.58|489.91|487.83|491.66|489.58|489.91|487.83|0
1646840270000|2022-03-09 15:37:50|489.66|487.58|487.16|485.08|489.66|487.58|487.16|485.08|0
1646840280000|2022-03-09 15:38:00|487.29|485.21|486.67|484.59|487.41|485.33|486.42|484.34|0
1646840290000|2022-03-09 15:38:10|487.16|485.08|487.04|484.96|487.54|485.46|487.04|484.96|0
1646840300000|2022-03-09 15:38:20|486.42|484.34|485.17|483.09|486.42|484.34|484.92|482.84|0
1646840310000|2022-03-09 15:38:30|484.42|482.34|485.42|483.34|485.42|483.34|484.17|482.09|0
1646840320000|2022-03-09 15:38:40|485.55|483.47|485.92|483.84|486.42|484.34|485.55|483.47|0
1646840330000|2022-03-09 15:38:50|486.17|484.09|486.42|484.34|486.42|484.34|485.67|483.59|0
1646840340000|2022-03-09 15:39:00|486.17|484.09|486.42|484.34|486.42|484.34|485.67|483.59|0
1646840350000|2022-03-09 15:39:10|486.67|484.59|486.67|484.59|487.41|485.33|486.67|484.59|0
1646840360000|2022-03-09 15:39:20|486.42|484.34|488.16|486.08|488.41|486.33|486.42|484.34|0
1646840370000|2022-03-09 15:39:30|487.66|485.58|487.91|485.83|487.91|485.83|487.41|485.33|0
1646840380000|2022-03-09 15:39:40|486.67|484.59|487.16|485.08|487.16|485.08|486.67|484.59|0
1646840390000|2022-03-09 15:39:50|487.41|485.33|487.16|485.08|487.41|485.33|487.16|485.08|0
1646840400000|2022-03-09 15:40:00|487.41|485.33|487.16|485.08|488.16|486.08|487.16|485.08|0
1646840410000|2022-03-09 15:40:10|486.67|484.59|488.04|485.96|488.41|486.33|486.67|484.59|0
1646840420000|2022-03-09 15:40:20|487.91|485.83|486.42|484.34|487.91|485.83|486.42|484.34|0
1646840430000|2022-03-09 15:40:30|486.91|484.83|485.17|483.09|486.91|484.83|485.17|483.09|0
1646840440000|2022-03-09 15:40:40|485.92|483.84|485.92|483.84|486.91|484.83|485.92|483.84|0
1646840450000|2022-03-09 15:40:50|486.05|483.97|485.67|483.59|486.05|483.97|485.67|483.59|0
1646840460000|2022-03-09 15:41:00|485.92|483.84|487.91|485.83|487.91|485.83|485.67|483.59|0
1646840470000|2022-03-09 15:41:10|486.91|484.83|486.41|484.33|486.91|484.83|486.41|484.33|0
1646840480000|2022-03-09 15:41:20|486.66|484.58|486.41|484.33|486.66|484.58|485.91|483.83|0
1646840490000|2022-03-09 15:41:30|486.29|484.21|486.91|484.83|487.16|485.08|486.29|484.21|0
1646840500000|2022-03-09 15:41:40|487.66|485.58|486.41|484.33|487.66|485.58|486.41|484.33|0
1646840510000|2022-03-09 15:41:50|487.16|485.08|488.16|486.08|488.16|486.08|487.16|485.08|0
1646840520000|2022-03-09 15:42:00|487.41|485.33|487.41|485.33|488.16|486.08|487.41|485.33|0
1646840530000|2022-03-09 15:42:10|487.29|485.21|486.91|484.83|487.54|485.46|486.91|484.83|0
1646840540000|2022-03-09 15:42:20|487.16|485.08|488.91|486.83|488.91|486.83|486.91|484.83|0
1646840550000|2022-03-09 15:42:30|488.16|486.08|488.66|486.58|488.66|486.58|488.16|486.08|0
1646840560000|2022-03-09 15:42:40|487.91|485.83|488.66|486.58|488.66|486.58|487.91|485.83|0
1646840570000|2022-03-09 15:42:50|488.16|486.08|487.79|485.71|488.16|486.08|487.66|485.58|0
1646840580000|2022-03-09 15:43:00|486.66|484.58|485.91|483.83|486.66|484.58|485.91|483.83|0
1646840590000|2022-03-09 15:43:10|485.41|483.33|487.41|485.33|487.41|485.33|485.41|483.33|0
1646840600000|2022-03-09 15:43:20|486.66|484.58|486.66|484.58|486.66|484.58|486.16|484.08|0
1646840610000|2022-03-09 15:43:30|486.41|484.33|485.91|483.83|486.41|484.33|485.91|483.83|0
1646840620000|2022-03-09 15:43:40|486.41|484.33|485.66|483.58|486.41|484.33|485.66|483.58|0
1646840630000|2022-03-09 15:43:50|486.91|484.83|487.16|485.08|487.66|485.58|486.66|484.58|0
1646840640000|2022-03-09 15:44:00|486.29|484.21|486.91|484.83|487.41|485.33|486.29|484.21|0
1646840650000|2022-03-09 15:44:10|486.29|484.21|488.41|486.33|488.41|486.33|486.29|484.21|0
1646840660000|2022-03-09 15:44:20|487.91|485.83|489.91|487.83|489.91|487.83|487.66|485.58|0
1646840670000|2022-03-09 15:44:30|489.79|487.71|488.41|486.33|489.79|487.71|488.41|486.33|0
1646840680000|2022-03-09 15:44:40|488.16|486.08|489.16|487.08|489.66|487.58|488.16|486.08|0
1646840690000|2022-03-09 15:44:50|489.91|487.83|491.41|489.33|491.66|489.58|489.91|487.83|0
1646840700000|2022-03-09 15:45:00|490.91|488.83|490.91|488.83|491.54|489.46|490.91|488.83|0
1646840710000|2022-03-09 15:45:10|490.41|488.33|490.16|488.08|490.41|488.33|490.16|488.08|0
1646840720000|2022-03-09 15:45:20|490.04|487.96|490.16|488.08|492.41|490.33|490.04|487.96|0
1646840730000|2022-03-09 15:45:30|490.66|488.58|489.66|487.58|491.16|489.08|489.66|487.58|0
1646840740000|2022-03-09 15:45:40|489.41|487.33|488.91|486.83|489.66|487.58|488.66|486.58|0
1646840750000|2022-03-09 15:45:50|489.54|487.46|489.41|487.33|489.66|487.58|489.16|487.08|0
1646840760000|2022-03-09 15:46:00|490.66|488.58|491.29|489.21|491.29|489.21|490.66|488.58|0
1646840770000|2022-03-09 15:46:10|491.16|489.08|490.66|488.58|491.41|489.33|490.66|488.58|0
1646840780000|2022-03-09 15:46:20|490.91|488.83|490.66|488.58|491.04|488.96|490.41|488.33|0
1646840790000|2022-03-09 15:46:30|490.79|488.71|490.41|488.33|490.79|488.71|489.91|487.83|0
1646840800000|2022-03-09 15:46:40|489.66|487.58|488.91|486.83|489.66|487.58|488.66|486.58|0
1646840810000|2022-03-09 15:46:50|489.16|487.08|489.79|487.71|489.79|487.71|489.16|487.08|0
1646840820000|2022-03-09 15:47:00|489.91|487.83|490.91|488.83|490.91|488.83|489.41|487.33|0
1646840830000|2022-03-09 15:47:10|490.16|488.08|489.16|487.08|490.16|488.08|489.16|487.08|0
1646840840000|2022-03-09 15:47:20|490.04|487.96|490.16|488.08|490.16|488.08|490.04|487.96|0
1646840850000|2022-03-09 15:47:30|489.66|487.58|489.16|487.08|490.16|488.08|489.16|487.08|0
1646840860000|2022-03-09 15:47:40|489.41|487.33|490.16|488.08|490.16|488.08|489.41|487.33|0
1646840870000|2022-03-09 15:47:50|489.41|487.33|489.29|487.21|489.91|487.83|489.29|487.21|0
1646840880000|2022-03-09 15:48:00|489.91|487.83|490.04|487.96|490.04|487.96|489.41|487.33|0
1646840890000|2022-03-09 15:48:10|489.79|487.71|489.79|487.71|489.79|487.71|488.91|486.83|0
1646840900000|2022-03-09 15:48:20|489.16|487.08|489.29|487.21|489.29|487.21|489.16|487.08|0
1646840910000|2022-03-09 15:48:30|489.41|487.33|488.91|486.83|489.41|487.33|488.91|486.83|0
1646840920000|2022-03-09 15:48:40|489.04|486.96|488.41|486.33|489.16|487.08|488.16|486.08|0
1646840930000|2022-03-09 15:48:50|488.29|486.21|487.66|485.58|488.41|486.33|487.66|485.58|0
1646840940000|2022-03-09 15:49:00|486.91|484.83|487.16|485.08|487.16|485.08|486.66|484.58|0
1646840950000|2022-03-09 15:49:10|487.29|485.21|486.91|484.83|487.41|485.33|486.91|484.83|0
1646840960000|2022-03-09 15:49:20|487.41|485.33|488.16|486.08|488.29|486.21|487.41|485.33|0
1646840970000|2022-03-09 15:49:30|488.66|486.58|487.79|485.71|488.66|486.58|487.79|485.71|0
1646840980000|2022-03-09 15:49:40|487.91|485.83|487.66|485.58|487.91|485.83|487.41|485.33|0
1646840990000|2022-03-09 15:49:50|487.91|485.83|487.54|485.46|488.66|486.58|487.54|485.46|0
1646841000000|2022-03-09 15:50:00|487.16|485.08|486.91|484.83|488.04|485.96|486.91|484.83|0
1646841010000|2022-03-09 15:50:10|486.66|484.58|486.41|484.33|486.66|484.58|486.16|484.08|0
1646841020000|2022-03-09 15:50:20|485.66|483.58|485.66|483.58|485.66|483.58|485.41|483.33|0
1646841030000|2022-03-09 15:50:30|485.41|483.33|484.79|482.71|485.41|483.33|484.66|482.58|0
1646841040000|2022-03-09 15:50:40|484.91|482.83|484.91|482.83|485.16|483.08|484.66|482.58|0
1646841050000|2022-03-09 15:50:50|485.66|483.58|486.66|484.58|486.66|484.58|485.66|483.58|0
1646841060000|2022-03-09 15:51:00|486.41|484.33|487.66|485.58|488.04|485.96|486.41|484.33|0
1646841070000|2022-03-09 15:51:10|486.91|484.83|487.16|485.08|487.66|485.58|486.91|484.83|0
1646841080000|2022-03-09 15:51:20|486.91|484.83|487.16|485.08|487.16|485.08|486.29|484.21|0
1646841090000|2022-03-09 15:51:30|487.41|485.33|487.16|485.08|487.79|485.71|486.41|484.33|0
1646841100000|2022-03-09 15:51:40|486.79|484.71|487.41|485.33|487.41|485.33|486.79|484.71|0
1646841110000|2022-03-09 15:51:50|486.91|484.83|486.91|484.83|487.16|485.08|486.91|484.83|0
1646841120000|2022-03-09 15:52:00|486.41|484.33|486.91|484.83|487.16|485.08|486.41|484.33|0
1646841130000|2022-03-09 15:52:10|487.16|485.08|486.41|484.33|487.16|485.08|486.41|484.33|0
1646841140000|2022-03-09 15:52:20|486.91|484.83|486.29|484.21|487.16|485.08|486.29|484.21|0
1646841150000|2022-03-09 15:52:30|486.41|484.33|487.41|485.33|487.41|485.33|486.41|484.33|0
1646841160000|2022-03-09 15:52:40|486.91|484.83|486.79|484.71|487.16|485.08|486.79|484.71|0
1646841170000|2022-03-09 15:52:50|486.04|483.96|485.66|483.58|486.04|483.96|485.41|483.33|0
1646841180000|2022-03-09 15:53:00|485.54|483.46|484.41|482.33|485.54|483.46|484.41|482.33|0
1646841190000|2022-03-09 15:53:10|484.91|482.83|484.66|482.58|484.91|482.83|484.66|482.58|0
1646841200000|2022-03-09 15:53:20|484.91|482.83|484.91|482.83|484.91|482.83|484.91|482.83|0
1646841210000|2022-03-09 15:53:30|484.66|482.58|486.41|484.33|486.41|484.33|484.66|482.58|0
1646841220000|2022-03-09 15:53:40|487.41|485.33|487.41|485.33|487.41|485.33|486.91|484.83|0
1646841230000|2022-03-09 15:53:50|487.91|485.83|489.66|487.58|489.66|487.58|487.91|485.83|0
1646841240000|2022-03-09 15:54:00|490.41|488.33|493.41|491.33|493.41|491.33|490.41|488.33|0
1646841250000|2022-03-09 15:54:10|493.16|491.08|492.16|490.08|493.16|491.08|492.16|490.08|0
1646841260000|2022-03-09 15:54:20|491.66|489.58|490.91|488.83|492.04|489.96|490.91|488.83|0
1646841270000|2022-03-09 15:54:30|489.91|487.83|488.91|486.83|490.41|488.33|488.79|486.71|0
1646841280000|2022-03-09 15:54:40|488.54|486.46|488.41|486.33|489.29|487.21|488.41|486.33|0
1646841290000|2022-03-09 15:54:50|487.91|485.83|488.66|486.58|488.66|486.58|487.91|485.83|0
1646841300000|2022-03-09 15:55:00|488.91|486.83|486.91|484.83|489.41|487.33|486.91|484.83|0
1646841310000|2022-03-09 15:55:10|487.04|484.96|486.91|484.83|487.41|485.33|486.91|484.83|0
1646841320000|2022-03-09 15:55:20|488.16|486.08|487.91|485.83|488.16|486.08|487.41|485.33|0
1646841330000|2022-03-09 15:55:30|487.29|485.21|487.79|485.71|487.79|485.71|487.29|485.21|0
1646841340000|2022-03-09 15:55:40|487.91|485.83|487.91|485.83|488.16|486.08|487.91|485.83|0
1646841350000|2022-03-09 15:55:50|487.41|485.33|486.16|484.08|487.41|485.33|486.16|484.08|0
1646841360000|2022-03-09 15:56:00|486.29|484.21|486.91|484.83|487.41|485.33|486.29|484.21|0
1646841370000|2022-03-09 15:56:10|486.16|484.08|487.41|485.33|487.41|485.33|486.16|484.08|0
1646841380000|2022-03-09 15:56:20|487.16|485.08|486.41|484.33|487.16|485.08|486.41|484.33|0
1646841390000|2022-03-09 15:56:30|486.16|484.08|485.91|483.83|486.91|484.83|485.91|483.83|0
1646841400000|2022-03-09 15:56:40|486.66|484.58|487.16|485.08|487.16|485.08|486.66|484.58|0
1646841410000|2022-03-09 15:56:50|487.41|485.33|487.16|485.08|487.91|485.83|487.16|485.08|0
1646841420000|2022-03-09 15:57:00|486.79|484.71|486.04|483.96|486.91|484.83|486.04|483.96|0
1646841430000|2022-03-09 15:57:10|485.91|483.83|487.66|485.58|487.66|485.58|485.91|483.83|0
1646841440000|2022-03-09 15:57:20|487.41|485.33|487.16|485.08|487.66|485.58|487.16|485.08|0
1646841450000|2022-03-09 15:57:30|486.79|484.71|487.66|485.58|487.66|485.58|486.79|484.71|0
1646841460000|2022-03-09 15:57:40|486.91|484.83|486.04|483.96|486.91|484.83|486.04|483.96|0
1646841470000|2022-03-09 15:57:50|486.41|484.33|485.41|483.33|486.41|484.33|485.41|483.33|0
1646841480000|2022-03-09 15:58:00|485.66|483.58|484.41|482.33|485.66|483.58|484.41|482.33|0
1646841490000|2022-03-09 15:58:10|484.66|482.58|483.41|481.33|484.66|482.58|483.16|481.08|0
1646841500000|2022-03-09 15:58:20|482.91|480.83|482.66|480.58|483.04|480.96|482.66|480.58|0
1646841510000|2022-03-09 15:58:30|482.16|480.08|481.16|479.08|482.16|480.08|481.16|479.08|0
1646841520000|2022-03-09 15:58:40|481.66|479.58|481.41|479.33|481.66|479.58|481.41|479.33|0
1646841530000|2022-03-09 15:58:50|481.16|479.08|479.66|477.58|481.16|479.08|479.66|477.58|0
1646841540000|2022-03-09 15:59:00|479.16|477.08|479.41|477.33|479.41|477.33|478.91|476.83|0
1646841550000|2022-03-09 15:59:10|479.66|477.58|480.16|478.08|480.41|478.33|479.66|477.58|0
1646841560000|2022-03-09 15:59:20|481.91|479.83|482.91|480.83|482.91|480.83|481.91|479.83|0
1646841570000|2022-03-09 15:59:30|483.41|481.33|481.66|479.58|483.41|481.33|481.41|479.33|0
1646841580000|2022-03-09 15:59:40|481.79|479.71|482.66|480.58|482.91|480.83|481.79|479.71|0
1646841590000|2022-03-09 15:59:50|482.41|480.33|482.04|479.96|482.54|480.46|482.04|479.96|0
1646841600000|2022-03-09 16:00:00|480.66|478.58|482.91|480.83|483.66|481.58|480.66|478.58|0
1646841610000|2022-03-09 16:00:10|483.41|481.33|483.41|481.33|483.91|481.83|483.41|481.33|0
1646841620000|2022-03-09 16:00:20|482.91|480.83|482.04|479.96|482.91|480.83|482.04|479.96|0
1646841630000|2022-03-09 16:00:30|482.16|480.08|482.91|480.83|482.91|480.83|482.16|480.08|0
1646841640000|2022-03-09 16:00:40|482.66|480.58|483.91|481.83|483.91|481.83|482.66|480.58|0
1646841650000|2022-03-09 16:00:50|483.41|481.33|484.16|482.08|484.66|482.58|483.16|481.08|0
1646841660000|2022-03-09 16:01:00|484.29|482.21|483.16|481.08|484.91|482.83|483.16|481.08|0
1646841670000|2022-03-09 16:01:10|482.91|480.83|483.91|481.83|483.91|481.83|482.91|480.83|0
1646841680000|2022-03-09 16:01:20|484.41|482.33|483.66|481.58|484.41|482.33|483.66|481.58|0
1646841690000|2022-03-09 16:01:30|483.41|481.33|483.41|481.33|483.91|481.83|483.41|481.33|0
1646841700000|2022-03-09 16:01:40|483.29|481.21|483.16|481.08|483.54|481.46|483.16|481.08|0
1646841710000|2022-03-09 16:01:50|483.66|481.58|484.16|482.08|484.41|482.33|483.66|481.58|0
1646841720000|2022-03-09 16:02:00|484.79|482.71|484.91|482.83|484.91|482.83|484.79|482.71|0
1646841730000|2022-03-09 16:02:10|484.66|482.58|484.16|482.08|484.66|482.58|484.16|482.08|0
1646841740000|2022-03-09 16:02:20|484.41|482.33|485.41|483.33|485.41|483.33|484.41|482.33|0
1646841750000|2022-03-09 16:02:30|486.41|484.33|487.66|485.58|487.66|485.58|486.41|484.33|0
1646841760000|2022-03-09 16:02:40|487.91|485.83|489.66|487.58|489.66|487.58|487.66|485.58|0
1646841770000|2022-03-09 16:02:50|490.66|488.58|490.66|488.58|491.16|489.08|490.66|488.58|0
1646841780000|2022-03-09 16:03:00|490.16|488.08|489.29|487.21|490.16|488.08|489.16|487.08|0
1646841790000|2022-03-09 16:03:10|488.91|486.83|490.41|488.33|490.91|488.83|488.91|486.83|0
1646841800000|2022-03-09 16:03:20|490.91|488.83|491.54|489.46|491.54|489.46|490.66|488.58|0
1646841810000|2022-03-09 16:03:30|491.66|489.58|491.54|489.46|491.66|489.58|490.66|488.58|0
1646841820000|2022-03-09 16:03:40|491.66|489.58|490.41|488.33|491.66|489.58|490.41|488.33|0
1646841830000|2022-03-09 16:03:50|490.91|488.83|490.16|488.08|490.91|488.83|489.66|487.58|0
1646841840000|2022-03-09 16:04:00|489.66|487.58|489.91|487.83|490.16|488.08|489.29|487.21|0
1646841850000|2022-03-09 16:04:10|491.66|489.58|490.16|488.08|491.66|489.58|490.16|488.08|0
1646841860000|2022-03-09 16:04:20|491.41|489.33|491.91|489.83|491.91|489.83|491.16|489.08|0
1646841870000|2022-03-09 16:04:30|491.66|489.58|491.91|489.83|491.91|489.83|491.66|489.58|0
1646841880000|2022-03-09 16:04:40|491.79|489.71|491.66|489.58|491.79|489.71|490.91|488.83|0
1646841890000|2022-03-09 16:04:50|491.41|489.33|491.41|489.33|491.66|489.58|491.41|489.33|0
1646841900000|2022-03-09 16:05:00|491.16|489.08|490.66|488.58|491.16|489.08|490.16|488.08|0
1646841910000|2022-03-09 16:05:10|490.79|488.71|490.91|488.83|491.66|489.58|490.79|488.71|0
1646841920000|2022-03-09 16:05:20|490.66|488.58|490.91|488.83|490.91|488.83|490.66|488.58|0
1646841930000|2022-03-09 16:05:30|490.66|488.58|490.91|488.83|490.91|488.83|490.41|488.33|0
1646841940000|2022-03-09 16:05:40|490.54|488.46|489.79|487.71|490.54|488.46|489.66|487.58|0
1646841950000|2022-03-09 16:05:50|489.41|487.33|489.16|487.08|489.54|487.46|489.16|487.08|0
1646841960000|2022-03-09 16:06:00|489.04|486.96|489.16|487.08|489.66|487.58|489.04|486.96|0
1646841970000|2022-03-09 16:06:10|488.91|486.83|489.66|487.58|489.66|487.58|488.91|486.83|0
1646841980000|2022-03-09 16:06:20|489.79|487.71|488.29|486.21|489.79|487.71|487.91|485.83|0
1646841990000|2022-03-09 16:06:30|488.66|486.58|487.91|485.83|488.66|486.58|487.66|485.58|0
1646842000000|2022-03-09 16:06:40|487.66|485.58|486.66|484.58|487.91|485.83|486.66|484.58|0
1646842010000|2022-03-09 16:06:50|486.41|484.33|486.79|484.71|486.79|484.71|486.41|484.33|0
1646842020000|2022-03-09 16:07:00|485.91|483.83|486.91|484.83|486.91|484.83|485.91|483.83|0
1646842030000|2022-03-09 16:07:10|486.66|484.58|487.16|485.08|487.41|485.33|486.41|484.33|0
1646842040000|2022-03-09 16:07:20|487.41|485.33|487.16|485.08|487.41|485.33|487.16|485.08|0
1646842050000|2022-03-09 16:07:30|486.66|484.58|486.91|484.83|486.91|484.83|486.66|484.58|0
1646842060000|2022-03-09 16:07:40|486.41|484.33|486.91|484.83|486.91|484.83|486.41|484.33|0
1646842070000|2022-03-09 16:07:50|487.04|484.96|486.16|484.08|487.04|484.96|485.91|483.83|0
1646842080000|2022-03-09 16:08:00|485.66|483.58|485.66|483.58|486.16|484.08|485.66|483.58|0
1646842090000|2022-03-09 16:08:10|486.16|484.08|486.41|484.33|486.91|484.83|485.91|483.83|0
1646842100000|2022-03-09 16:08:20|486.79|484.71|486.91|484.83|486.91|484.83|486.16|484.08|0
1646842110000|2022-03-09 16:08:30|487.16|485.08|485.79|483.71|487.16|485.08|485.66|483.58|0
1646842120000|2022-03-09 16:08:40|486.04|483.96|485.16|483.08|486.04|483.96|485.16|483.08|0
1646842130000|2022-03-09 16:08:50|484.16|482.08|484.41|482.33|484.91|482.83|483.79|481.71|0
1646842140000|2022-03-09 16:09:00|485.16|483.08|485.66|483.58|485.66|483.58|485.16|483.08|0
1646842150000|2022-03-09 16:09:10|486.04|483.96|486.16|484.08|486.91|484.83|486.04|483.96|0
1646842160000|2022-03-09 16:09:20|487.41|485.33|488.41|486.33|488.91|486.83|487.41|485.33|0
1646842170000|2022-03-09 16:09:30|488.16|486.08|488.16|486.08|488.41|486.33|487.91|485.83|0
1646842180000|2022-03-09 16:09:40|487.66|485.58|488.66|486.58|488.66|486.58|487.66|485.58|0
1646842190000|2022-03-09 16:09:50|488.16|486.08|489.41|487.33|489.41|487.33|488.16|486.08|0
1646842200000|2022-03-09 16:10:00|489.04|486.96|488.66|486.58|489.16|487.08|488.66|486.58|0
1646842210000|2022-03-09 16:10:10|490.16|488.08|491.54|489.46|492.16|490.08|490.16|488.08|0
1646842220000|2022-03-09 16:10:20|491.41|489.33|491.41|489.33|491.41|489.33|490.66|488.58|0
1646842230000|2022-03-09 16:10:30|491.91|489.83|491.91|489.83|491.91|489.83|491.91|489.83|0
1646842240000|2022-03-09 16:10:40|492.04|489.96|492.16|490.08|492.41|490.33|491.91|489.83|0
1646842250000|2022-03-09 16:10:50|492.41|490.33|491.91|489.83|492.41|490.33|491.91|489.83|0
1646842260000|2022-03-09 16:11:00|492.41|490.33|494.91|492.83|494.91|492.83|492.41|490.33|0
1646842270000|2022-03-09 16:11:10|494.66|492.58|494.91|492.83|495.91|493.83|494.66|492.58|0
1646842280000|2022-03-09 16:11:20|495.16|493.08|495.41|493.33|495.66|493.58|495.16|493.08|0
1646842290000|2022-03-09 16:11:30|495.29|493.21|495.16|493.08|495.41|493.33|495.16|493.08|0
1646842300000|2022-03-09 16:11:40|495.29|493.21|494.16|492.08|495.41|493.33|494.16|492.08|0
1646842310000|2022-03-09 16:11:50|494.66|492.58|494.41|492.33|495.04|492.96|494.41|492.33|0
1646842320000|2022-03-09 16:12:00|494.16|492.08|494.66|492.58|495.41|493.33|494.16|492.08|0
1646842330000|2022-03-09 16:12:10|494.91|492.83|495.41|493.33|495.41|493.33|494.79|492.71|0
1646842340000|2022-03-09 16:12:20|495.16|493.08|494.91|492.83|495.29|493.21|494.91|492.83|0
1646842350000|2022-03-09 16:12:30|495.16|493.08|495.91|493.83|495.91|493.83|495.16|493.08|0
1646842360000|2022-03-09 16:12:40|495.54|493.46|495.04|492.96|495.54|493.46|495.04|492.96|0
1646842370000|2022-03-09 16:12:50|495.54|493.46|495.91|493.83|495.91|493.83|495.54|493.46|0
1646842380000|2022-03-09 16:13:00|495.29|493.21|495.16|493.08|495.66|493.58|495.16|493.08|0
1646842390000|2022-03-09 16:13:10|495.41|493.33|495.41|493.33|495.41|493.33|494.66|492.58|0
1646842400000|2022-03-09 16:13:20|494.79|492.71|494.41|492.33|494.79|492.71|494.41|492.33|0
1646842410000|2022-03-09 16:13:30|494.16|492.08|493.79|491.71|494.41|492.33|493.79|491.71|0
1646842420000|2022-03-09 16:13:40|493.16|491.08|494.66|492.58|494.66|492.58|493.16|491.08|0
1646842430000|2022-03-09 16:13:50|494.54|492.46|494.16|492.08|494.54|492.46|494.16|492.08|0
1646842440000|2022-03-09 16:14:00|494.04|491.96|494.66|492.58|494.66|492.58|494.04|491.96|0
1646842450000|2022-03-09 16:14:10|495.16|493.08|495.41|493.33|495.41|493.33|495.16|493.08|0
1646842460000|2022-03-09 16:14:20|494.91|492.83|493.91|491.83|494.91|492.83|493.91|491.83|0
1646842470000|2022-03-09 16:14:30|493.41|491.33|493.91|491.83|493.91|491.83|493.41|491.33|0
1646842480000|2022-03-09 16:14:40|495.16|493.08|495.29|493.21|495.66|493.58|495.16|493.08|0
1646842490000|2022-03-09 16:14:50|496.41|494.33|495.91|493.83|496.41|494.33|495.54|493.46|0
1646842500000|2022-03-09 16:15:00|496.04|493.96|496.79|494.71|496.79|494.71|496.04|493.96|0
1646842510000|2022-03-09 16:15:10|497.66|495.58|499.66|497.58|499.66|497.58|497.66|495.58|0
1646842520000|2022-03-09 16:15:20|500.04|497.96|499.41|497.33|500.04|497.96|499.29|497.21|0
1646842530000|2022-03-09 16:15:30|499.66|497.58|499.91|497.83|500.91|498.83|499.66|497.58|0
1646842540000|2022-03-09 16:15:40|500.16|498.08|499.66|497.58|500.16|498.08|499.66|497.58|0
1646842550000|2022-03-09 16:15:50|499.16|497.08|499.41|497.33|499.41|497.33|498.66|496.58|0
1646842560000|2022-03-09 16:16:00|498.66|496.58|498.41|496.33|499.16|497.08|498.41|496.33|0
1646842570000|2022-03-09 16:16:10|498.16|496.08|498.04|495.96|498.41|496.33|497.66|495.58|0
1646842580000|2022-03-09 16:16:20|497.16|495.08|497.41|495.33|497.66|495.58|497.16|495.08|0
1646842590000|2022-03-09 16:16:30|497.66|495.58|496.66|494.58|497.66|495.58|496.66|494.58|0
1646842600000|2022-03-09 16:16:40|496.91|494.83|496.41|494.33|497.04|494.96|495.66|493.58|0
1646842610000|2022-03-09 16:16:50|496.16|494.08|496.04|493.96|496.16|494.08|495.41|493.33|0
1646842620000|2022-03-09 16:17:00|496.16|494.08|495.91|493.83|496.91|494.83|495.91|493.83|0
1646842630000|2022-03-09 16:17:10|495.66|493.58|495.91|493.83|495.91|493.83|495.41|493.33|0
1646842640000|2022-03-09 16:17:20|496.16|494.08|494.16|492.08|496.16|494.08|494.16|492.08|0
1646842650000|2022-03-09 16:17:30|493.79|491.71|493.91|491.83|493.91|491.83|493.66|491.58|0
1646842660000|2022-03-09 16:17:40|493.66|491.58|493.91|491.83|493.91|491.83|493.66|491.58|0
1646842670000|2022-03-09 16:17:50|493.79|491.71|493.66|491.58|494.29|492.21|493.66|491.58|0
1646842680000|2022-03-09 16:18:00|494.16|492.08|492.91|490.83|494.16|492.08|492.91|490.83|0
1646842690000|2022-03-09 16:18:10|492.41|490.33|492.91|490.83|492.91|490.83|492.41|490.33|0
1646842700000|2022-03-09 16:18:20|492.66|490.58|492.66|490.58|493.16|491.08|492.66|490.58|0
1646842710000|2022-03-09 16:18:30|492.54|490.46|490.91|488.83|492.54|490.46|490.66|488.58|0
1646842720000|2022-03-09 16:18:40|491.16|489.08|490.91|488.83|491.41|489.33|490.41|488.33|0
1646842730000|2022-03-09 16:18:50|490.66|488.58|490.41|488.33|490.79|488.71|490.41|488.33|0
1646842740000|2022-03-09 16:19:00|490.54|488.46|490.91|488.83|490.91|488.83|490.16|488.08|0
1646842750000|2022-03-09 16:19:10|491.66|489.58|492.16|490.08|492.16|490.08|491.66|489.58|0
1646842760000|2022-03-09 16:19:20|491.79|489.71|491.16|489.08|491.91|489.83|491.16|489.08|0
1646842770000|2022-03-09 16:19:30|490.91|488.83|490.66|488.58|491.16|489.08|490.66|488.58|0
1646842780000|2022-03-09 16:19:40|491.16|489.08|491.41|489.33|491.91|489.83|491.16|489.08|0
1646842790000|2022-03-09 16:19:50|491.16|489.08|490.29|488.21|491.16|489.08|490.29|488.21|0
1646842800000|2022-03-09 16:20:00|490.41|488.33|490.16|488.08|490.91|488.83|490.16|488.08|0
1646842810000|2022-03-09 16:20:10|490.66|488.58|488.91|486.83|490.66|488.58|488.91|486.83|0
1646842820000|2022-03-09 16:20:20|489.16|487.08|488.04|485.96|489.16|487.08|488.04|485.96|0
1646842830000|2022-03-09 16:20:30|487.41|485.33|486.91|484.83|487.41|485.33|486.41|484.33|0
1646842840000|2022-03-09 16:20:40|487.16|485.08|487.91|485.83|488.41|486.33|487.16|485.08|0
1646842850000|2022-03-09 16:20:50|487.41|485.33|487.91|485.83|487.91|485.83|487.41|485.33|0
1646842860000|2022-03-09 16:21:00|488.54|486.46|489.16|487.08|489.16|487.08|487.91|485.83|0
1646842870000|2022-03-09 16:21:10|488.91|486.83|488.66|486.58|489.16|487.08|488.41|486.33|0
1646842880000|2022-03-09 16:21:20|488.41|486.33|488.66|486.58|488.66|486.58|487.91|485.83|0
1646842890000|2022-03-09 16:21:30|488.16|486.08|488.16|486.08|488.16|486.08|487.66|485.58|0
1646842900000|2022-03-09 16:21:40|488.66|486.58|488.66|486.58|488.91|486.83|488.66|486.58|0
1646842910000|2022-03-09 16:21:50|488.91|486.83|489.16|487.08|489.41|487.33|488.41|486.33|0
1646842920000|2022-03-09 16:22:00|488.91|486.83|489.04|486.96|489.41|487.33|488.91|486.83|0
1646842930000|2022-03-09 16:22:10|488.91|486.83|489.41|487.33|489.41|487.33|488.41|486.33|0
1646842940000|2022-03-09 16:22:20|489.66|487.58|490.41|488.33|490.41|488.33|489.16|487.08|0
1646842950000|2022-03-09 16:22:30|489.41|487.33|490.16|488.08|490.16|488.08|489.41|487.33|0
1646842960000|2022-03-09 16:22:40|489.79|487.71|490.29|488.21|490.29|488.21|489.54|487.46|0
1646842970000|2022-03-09 16:22:50|490.91|488.83|490.54|488.46|491.16|489.08|490.54|488.46|0
1646842980000|2022-03-09 16:23:00|489.66|487.58|489.16|487.08|489.91|487.83|489.16|487.08|0
1646842990000|2022-03-09 16:23:10|489.04|486.96|489.41|487.33|489.54|487.46|488.91|486.83|0
1646843000000|2022-03-09 16:23:20|489.66|487.58|489.16|487.08|489.66|487.58|488.66|486.58|0
1646843010000|2022-03-09 16:23:30|488.66|486.58|488.16|486.08|489.16|487.08|487.66|485.58|0
1646843020000|2022-03-09 16:23:40|487.91|485.83|488.66|486.58|488.91|486.83|487.91|485.83|0
1646843030000|2022-03-09 16:23:50|488.16|486.08|487.79|485.71|488.16|486.08|487.79|485.71|0
1646843040000|2022-03-09 16:24:00|487.91|485.83|489.16|487.08|489.16|487.08|487.66|485.58|0
1646843050000|2022-03-09 16:24:10|488.91|486.83|489.66|487.58|489.66|487.58|488.91|486.83|0
1646843060000|2022-03-09 16:24:20|489.79|487.71|489.66|487.58|489.79|487.71|489.29|487.21|0
1646843070000|2022-03-09 16:24:30|488.66|486.58|488.16|486.08|488.66|486.58|488.04|485.96|0
1646843080000|2022-03-09 16:24:40|487.91|485.83|489.04|486.96|489.04|486.96|487.91|485.83|0
1646843090000|2022-03-09 16:24:50|488.66|486.58|489.16|487.08|489.16|487.08|488.66|486.58|0
1646843100000|2022-03-09 16:25:00|489.91|487.83|490.91|488.83|490.91|488.83|488.66|486.58|0
1646843110000|2022-03-09 16:25:10|490.66|488.58|490.16|488.08|490.66|488.58|490.16|488.08|0
1646843120000|2022-03-09 16:25:20|490.41|488.33|490.16|488.08|490.41|488.33|489.91|487.83|0
1646843130000|2022-03-09 16:25:30|489.79|487.71|489.54|487.46|490.16|488.08|489.54|487.46|0
1646843140000|2022-03-09 16:25:40|489.66|487.58|491.16|489.08|491.16|489.08|489.66|487.58|0
1646843150000|2022-03-09 16:25:50|490.91|488.83|491.91|489.83|491.91|489.83|490.91|488.83|0
1646843160000|2022-03-09 16:26:00|491.66|489.58|491.16|489.08|491.91|489.83|491.16|489.08|0
1646843170000|2022-03-09 16:26:10|490.66|488.58|490.66|488.58|490.66|488.58|490.41|488.33|0
1646843180000|2022-03-09 16:26:20|491.66|489.58|492.66|490.58|492.66|490.58|491.66|489.58|0
1646843190000|2022-03-09 16:26:30|491.91|489.83|491.16|489.08|491.91|489.83|490.91|488.83|0
1646843200000|2022-03-09 16:26:40|491.41|489.33|490.66|488.58|491.41|489.33|490.66|488.58|0
1646843210000|2022-03-09 16:26:50|490.79|488.71|491.66|489.58|491.66|489.58|490.79|488.71|0
1646843220000|2022-03-09 16:27:00|491.41|489.33|491.91|489.83|491.91|489.83|490.91|488.83|0
1646843230000|2022-03-09 16:27:10|491.41|489.33|490.66|488.58|491.41|489.33|490.66|488.58|0
1646843240000|2022-03-09 16:27:20|490.16|488.08|490.16|488.08|490.16|488.08|489.54|487.46|0
1646843250000|2022-03-09 16:27:30|490.91|488.83|490.41|488.33|490.91|488.83|490.29|488.21|0
1646843260000|2022-03-09 16:27:40|490.91|488.83|490.91|488.83|490.91|488.83|490.66|488.58|0
1646843270000|2022-03-09 16:27:50|490.41|488.33|490.16|488.08|490.41|488.33|490.16|488.08|0
1646843280000|2022-03-09 16:28:00|489.91|487.83|491.41|489.33|491.41|489.33|489.91|487.83|0
1646843290000|2022-03-09 16:28:10|491.66|489.58|492.16|490.08|492.41|490.33|491.66|489.58|0
1646843300000|2022-03-09 16:28:20|492.91|490.83|493.41|491.33|493.41|491.33|492.91|490.83|0
1646843310000|2022-03-09 16:28:30|492.41|490.33|491.91|489.83|492.41|490.33|491.54|489.46|0
1646843320000|2022-03-09 16:28:40|491.41|489.33|491.91|489.83|491.91|489.83|491.41|489.33|0
1646843330000|2022-03-09 16:28:50|491.66|489.58|491.04|488.96|491.66|489.58|490.91|488.83|0
1646843340000|2022-03-09 16:29:00|490.91|488.83|491.04|488.96|491.04|488.96|490.41|488.33|0
1646843350000|2022-03-09 16:29:10|491.16|489.08|491.54|489.46|491.79|489.71|490.91|488.83|0
1646843360000|2022-03-09 16:29:20|492.16|490.08|492.16|490.08|492.16|490.08|491.66|489.58|0
1646843370000|2022-03-09 16:29:30|491.66|489.58|492.41|490.33|492.41|490.33|490.91|488.83|0
1646843380000|2022-03-09 16:29:40|492.66|490.58|493.54|491.46|493.54|491.46|492.66|490.58|0
1646843390000|2022-03-09 16:29:50|493.91|491.83|494.54|492.46|494.91|492.83|493.91|491.83|0
1646843400000|2022-03-09 16:30:00|493.66|491.58|492.41|490.33|493.91|491.83|492.41|490.33|0
1646843410000|2022-03-09 16:30:10|492.79|490.71|492.91|490.83|492.91|490.83|492.16|490.08|0
1646843420000|2022-03-09 16:30:20|492.41|490.33|492.16|490.08|492.91|490.83|492.16|490.08|0
1646843430000|2022-03-09 16:30:30|492.91|490.83|493.66|491.58|493.66|491.58|492.16|490.08|0
1646843440000|2022-03-09 16:30:40|492.66|490.58|491.66|489.58|492.66|490.58|491.66|489.58|0
1646843450000|2022-03-09 16:30:50|492.16|490.08|492.91|490.83|492.91|490.83|492.16|490.08|0
1646843460000|2022-03-09 16:31:00|492.41|490.33|492.66|490.58|492.66|490.58|492.41|490.33|0
1646843470000|2022-03-09 16:31:10|491.66|489.58|490.41|488.33|491.66|489.58|490.41|488.33|0
1646843480000|2022-03-09 16:31:20|490.54|488.46|490.41|488.33|491.41|489.33|490.41|488.33|0
1646843490000|2022-03-09 16:31:30|490.66|488.58|491.41|489.33|491.41|489.33|490.41|488.33|0
1646843500000|2022-03-09 16:31:40|490.91|488.83|490.66|488.58|490.91|488.83|489.91|487.83|0
1646843510000|2022-03-09 16:31:50|490.41|488.33|489.41|487.33|490.91|488.83|489.41|487.33|0
1646843520000|2022-03-09 16:32:00|488.91|486.83|488.41|486.33|489.04|486.96|488.41|486.33|0
1646843530000|2022-03-09 16:32:10|488.66|486.58|489.66|487.58|489.66|487.58|488.66|486.58|0
1646843540000|2022-03-09 16:32:20|488.91|486.83|489.91|487.83|489.91|487.83|488.91|486.83|0
1646843550000|2022-03-09 16:32:30|490.16|488.08|488.91|486.83|490.16|488.08|488.91|486.83|0
1646843560000|2022-03-09 16:32:40|488.66|486.58|488.16|486.08|488.66|486.58|488.16|486.08|0
1646843570000|2022-03-09 16:32:50|487.91|485.83|487.41|485.33|487.91|485.83|487.41|485.33|0
1646843580000|2022-03-09 16:33:00|487.66|485.58|485.66|483.58|487.66|485.58|485.66|483.58|0
1646843590000|2022-03-09 16:33:10|485.16|483.08|484.41|482.33|485.16|483.08|484.41|482.33|0
1646843600000|2022-03-09 16:33:20|483.66|481.58|484.41|482.33|484.41|482.33|483.66|481.58|0
1646843610000|2022-03-09 16:33:30|483.54|481.46|483.41|481.33|483.66|481.58|483.17|481.09|0
1646843620000|2022-03-09 16:33:40|483.17|481.09|482.17|480.09|483.17|481.09|482.17|480.09|0
1646843630000|2022-03-09 16:33:50|482.67|480.59|481.92|479.84|482.67|480.59|481.92|479.84|0
1646843640000|2022-03-09 16:34:00|481.67|479.59|482.17|480.09|482.17|480.09|481.67|479.59|0
1646843650000|2022-03-09 16:34:10|482.42|480.34|482.17|480.09|483.17|481.09|481.92|479.84|0
1646843660000|2022-03-09 16:34:20|481.92|479.84|482.67|480.59|483.17|481.09|481.92|479.84|0
1646843670000|2022-03-09 16:34:30|482.3|480.22|482.42|480.34|482.42|480.34|481.92|479.84|0
1646843680000|2022-03-09 16:34:40|481.92|479.84|481.8|479.72|481.92|479.84|481.42|479.34|0
1646843690000|2022-03-09 16:34:50|482.42|480.34|481.17|479.09|482.42|480.34|481.17|479.09|0
1646843700000|2022-03-09 16:35:00|481.92|479.84|480.42|478.34|481.92|479.84|480.42|478.34|0
1646843710000|2022-03-09 16:35:10|481.42|479.34|482.17|480.09|482.17|480.09|481.42|479.34|0
1646843720000|2022-03-09 16:35:20|481.3|479.22|479.55|477.47|481.3|479.22|479.55|477.47|0
1646843730000|2022-03-09 16:35:30|479.42|477.34|478.17|476.09|479.42|477.34|478.17|476.09|0
1646843740000|2022-03-09 16:35:40|478.42|476.34|479.67|477.59|479.67|477.59|478.42|476.34|0
1646843750000|2022-03-09 16:35:50|479.42|477.34|479.42|477.34|479.92|477.84|479.42|477.34|0
1646843760000|2022-03-09 16:36:00|479.67|477.59|480.67|478.59|480.67|478.59|479.67|477.59|0
1646843770000|2022-03-09 16:36:10|480.8|478.72|481.67|479.59|481.67|479.59|480.8|478.72|0
1646843780000|2022-03-09 16:36:20|481.42|479.34|482.05|479.97|482.05|479.97|480.67|478.59|0
1646843790000|2022-03-09 16:36:30|481.92|479.84|483.41|481.33|483.41|481.33|481.92|479.84|0
1646843800000|2022-03-09 16:36:40|483.66|481.58|483.16|481.08|483.66|481.58|482.67|480.59|0
1646843810000|2022-03-09 16:36:50|483.41|481.33|484.16|482.08|484.16|482.08|483.16|481.08|0
1646843820000|2022-03-09 16:37:00|483.41|481.33|484.66|482.58|484.66|482.58|483.41|481.33|0
1646843830000|2022-03-09 16:37:10|484.41|482.33|484.66|482.58|484.91|482.83|484.16|482.08|0
1646843840000|2022-03-09 16:37:20|484.79|482.71|484.66|482.58|485.16|483.08|484.41|482.33|0
1646843850000|2022-03-09 16:37:30|486.66|484.58|486.91|484.83|487.29|485.21|484.91|482.83|0
1646843860000|2022-03-09 16:37:40|486.41|484.33|486.41|484.33|486.41|484.33|485.91|483.83|0
1646843870000|2022-03-09 16:37:50|486.54|484.46|486.66|484.58|486.79|484.71|485.91|483.83|0
1646843880000|2022-03-09 16:38:00|486.16|484.08|485.41|483.33|486.41|484.33|485.41|483.33|0
1646843890000|2022-03-09 16:38:10|485.66|483.58|486.16|484.08|486.41|484.33|484.91|482.83|0
1646843900000|2022-03-09 16:38:20|486.41|484.33|485.04|482.96|486.41|484.33|485.04|482.96|0
1646843910000|2022-03-09 16:38:30|485.66|483.58|485.29|483.21|485.66|483.58|485.16|483.08|0
1646843920000|2022-03-09 16:38:40|485.54|483.46|484.66|482.58|485.54|483.46|484.66|482.58|0
1646843930000|2022-03-09 16:38:50|484.79|482.71|485.66|483.58|485.66|483.58|484.66|482.58|0
1646843940000|2022-03-09 16:39:00|485.91|483.83|486.41|484.33|486.41|484.33|485.91|483.83|0
1646843950000|2022-03-09 16:39:10|485.91|483.83|485.16|483.08|485.91|483.83|485.16|483.08|0
1646843960000|2022-03-09 16:39:20|485.41|483.33|485.16|483.08|485.41|483.33|485.16|483.08|0
1646843970000|2022-03-09 16:39:30|485.29|483.21|484.29|482.21|485.29|483.21|484.04|481.96|0
1646843980000|2022-03-09 16:39:40|484.41|482.33|484.66|482.58|484.66|482.58|484.16|482.08|0
1646843990000|2022-03-09 16:39:50|484.16|482.08|483.41|481.33|484.16|482.08|483.41|481.33|0
1646844000000|2022-03-09 16:40:00|484.04|481.96|482.42|480.34|484.04|481.96|482.3|480.22|0
1646844010000|2022-03-09 16:40:10|483.41|481.33|484.16|482.08|484.16|482.08|483.41|481.33|0
1646844020000|2022-03-09 16:40:20|484.66|482.58|484.41|482.33|484.66|482.58|484.04|481.96|0
1646844030000|2022-03-09 16:40:30|484.66|482.58|483.79|481.71|484.66|482.58|483.79|481.71|0
1646844040000|2022-03-09 16:40:40|483.66|481.58|482.67|480.59|483.66|481.58|482.17|480.09|0
1646844050000|2022-03-09 16:40:50|482.42|480.34|481.8|479.72|482.67|480.59|481.8|479.72|0
1646844060000|2022-03-09 16:41:00|482.17|480.09|481.67|479.59|482.17|480.09|481.17|479.09|0
1646844070000|2022-03-09 16:41:10|481.3|479.22|480.92|478.84|481.3|479.22|480.92|478.84|0
1646844080000|2022-03-09 16:41:20|480.42|478.34|479.67|477.59|480.42|478.34|479.67|477.59|0
1646844090000|2022-03-09 16:41:30|480.17|478.09|479.55|477.47|480.17|478.09|479.42|477.34|0
1646844100000|2022-03-09 16:41:40|478.67|476.59|479.67|477.59|479.67|477.59|478.67|476.59|0
1646844110000|2022-03-09 16:41:50|479.17|477.09|479.3|477.22|479.42|477.34|479.17|477.09|0
1646844120000|2022-03-09 16:42:00|479.55|477.47|478.67|476.59|479.55|477.47|478.42|476.34|0
1646844130000|2022-03-09 16:42:10|478.42|476.34|479.17|477.09|479.17|477.09|478.42|476.34|0
1646844140000|2022-03-09 16:42:20|479.92|477.84|479.92|477.84|480.05|477.97|479.42|477.34|0
1646844150000|2022-03-09 16:42:30|479.42|477.34|479.42|477.34|479.42|477.34|479.17|477.09|0
1646844160000|2022-03-09 16:42:40|479.67|477.59|479.8|477.72|479.92|477.84|479.42|477.34|0
1646844170000|2022-03-09 16:42:50|479.92|477.84|479.42|477.34|479.92|477.84|479.42|477.34|0
1646844180000|2022-03-09 16:43:00|478.92|476.84|479.92|477.84|481.42|479.34|478.92|476.84|0
1646844190000|2022-03-09 16:43:10|479.67|477.59|479.92|477.84|479.92|477.84|479.67|477.59|0
1646844200000|2022-03-09 16:43:20|480.92|478.84|481.17|479.09|481.67|479.59|480.92|478.84|0
1646844210000|2022-03-09 16:43:30|480.8|478.72|479.92|477.84|480.8|478.72|479.92|477.84|0
1646844220000|2022-03-09 16:43:40|480.42|478.34|480.17|478.09|480.67|478.59|480.17|478.09|0
1646844230000|2022-03-09 16:43:50|480.67|478.59|479.42|477.34|480.67|478.59|479.42|477.34|0
1646844240000|2022-03-09 16:44:00|479.55|477.47|480.92|478.84|480.92|478.84|479.55|477.47|0
1646844250000|2022-03-09 16:44:10|481.67|479.59|480.3|478.22|481.67|479.59|480.3|478.22|0
1646844260000|2022-03-09 16:44:20|480.67|478.59|479.67|477.59|480.92|478.84|479.67|477.59|0
1646844270000|2022-03-09 16:44:30|479.92|477.84|479.42|477.34|479.92|477.84|478.92|476.84|0
1646844280000|2022-03-09 16:44:40|479.05|476.97|478.67|476.59|479.05|476.97|478.42|476.34|0
1646844290000|2022-03-09 16:44:50|478.92|476.84|479.67|477.59|479.67|477.59|478.67|476.59|0
1646844300000|2022-03-09 16:45:00|479.3|477.22|479.55|477.47|479.92|477.84|479.3|477.22|0
1646844310000|2022-03-09 16:45:10|479.42|477.34|480.17|478.09|480.17|478.09|479.42|477.34|0
1646844320000|2022-03-09 16:45:20|479.67|477.59|479.17|477.09|479.67|477.59|478.42|476.34|0
1646844330000|2022-03-09 16:45:30|478.67|476.59|480.67|478.59|480.67|478.59|478.67|476.59|0
1646844340000|2022-03-09 16:45:40|480.42|478.34|479.92|477.84|480.42|478.34|479.92|477.84|0
1646844350000|2022-03-09 16:45:50|479.67|477.59|478.67|476.59|479.67|477.59|478.67|476.59|0
1646844360000|2022-03-09 16:46:00|478.8|476.72|478.42|476.34|478.8|476.72|477.92|475.84|0
1646844370000|2022-03-09 16:46:10|478.92|476.84|478.92|476.84|478.92|476.84|478.17|476.09|0
1646844380000|2022-03-09 16:46:20|478.3|476.22|477.42|475.34|478.3|476.22|477.42|475.34|0
1646844390000|2022-03-09 16:46:30|477.67|475.59|478.3|476.22|478.42|476.34|477.67|475.59|0
1646844400000|2022-03-09 16:46:40|480.42|478.34|481.17|479.09|481.17|479.09|480.42|478.34|0
1646844410000|2022-03-09 16:46:50|480.17|478.09|479.17|477.09|480.42|478.34|479.17|477.09|0
1646844420000|2022-03-09 16:47:00|479.05|476.97|481.42|479.34|481.42|479.34|479.05|476.97|0
1646844430000|2022-03-09 16:47:10|481.17|479.09|481.3|479.22|481.42|479.34|481.17|479.09|0
1646844440000|2022-03-09 16:47:20|481.67|479.59|480.42|478.34|481.67|479.59|480.42|478.34|0
1646844450000|2022-03-09 16:47:30|481.17|479.09|480.67|478.59|481.42|479.34|480.67|478.59|0
1646844460000|2022-03-09 16:47:40|480.42|478.34|480.17|478.09|480.42|478.34|480.17|478.09|0
1646844470000|2022-03-09 16:47:50|479.42|477.34|480.67|478.59|480.67|478.59|479.42|477.34|0
1646844480000|2022-03-09 16:48:00|479.92|477.84|480.17|478.09|480.8|478.72|479.92|477.84|0
1646844490000|2022-03-09 16:48:10|480.3|478.22|480.05|477.97|480.42|478.34|480.05|477.97|0
1646844500000|2022-03-09 16:48:20|479.17|477.09|480.42|478.34|480.42|478.34|479.17|477.09|0
1646844510000|2022-03-09 16:48:30|480.92|478.84|481.42|479.34|481.42|479.34|480.67|478.59|0
1646844520000|2022-03-09 16:48:40|480.92|478.84|480.92|478.84|481.42|479.34|480.92|478.84|0
1646844530000|2022-03-09 16:48:50|481.17|479.09|480.05|477.97|481.17|479.09|479.92|477.84|0
1646844540000|2022-03-09 16:49:00|479.67|477.59|479.42|477.34|479.67|477.59|479.3|477.22|0
1646844550000|2022-03-09 16:49:10|479.17|477.09|478.67|476.59|479.17|477.09|478.67|476.59|0
1646844560000|2022-03-09 16:49:20|478.42|476.34|478.67|476.59|478.67|476.59|478.42|476.34|0
1646844570000|2022-03-09 16:49:30|478.42|476.34|478.17|476.09|478.67|476.59|477.67|475.59|0
1646844580000|2022-03-09 16:49:40|477.42|475.34|477.67|475.59|477.92|475.84|477.42|475.34|0
1646844590000|2022-03-09 16:49:50|477.92|475.84|477.67|475.59|477.92|475.84|477.67|475.59|0
1646844600000|2022-03-09 16:50:00|478.55|476.47|478.92|476.84|479.42|477.34|478.42|476.34|0
1646844610000|2022-03-09 16:50:10|479.17|477.09|480.67|478.59|480.67|478.59|478.67|476.59|0
1646844620000|2022-03-09 16:50:20|481.17|479.09|481.67|479.59|481.67|479.59|480.92|478.84|0
1646844630000|2022-03-09 16:50:30|481.42|479.34|481.17|479.09|481.67|479.59|481.17|479.09|0
1646844640000|2022-03-09 16:50:40|480.92|478.84|480.05|477.97|480.92|478.84|480.05|477.97|0
1646844650000|2022-03-09 16:50:50|480.42|478.34|481.17|479.09|481.17|479.09|480.42|478.34|0
1646844660000|2022-03-09 16:51:00|480.92|478.84|482.42|480.34|482.42|480.34|480.67|478.59|0
1646844670000|2022-03-09 16:51:10|482.67|480.59|482.67|480.59|482.67|480.59|482.67|480.59|0
1646844680000|2022-03-09 16:51:20|481.92|479.84|481.67|479.59|481.92|479.84|481.42|479.34|0
1646844690000|2022-03-09 16:51:30|481.3|479.22|482.05|479.97|482.05|479.97|481.3|479.22|0
1646844700000|2022-03-09 16:51:40|482.67|480.59|482.42|480.34|482.91|480.83|482.42|480.34|0
1646844710000|2022-03-09 16:51:50|482.17|480.09|481.55|479.47|482.17|480.09|481.55|479.47|0
1646844720000|2022-03-09 16:52:00|481.3|479.22|480.67|478.59|481.92|479.84|480.67|478.59|0
1646844730000|2022-03-09 16:52:10|480.8|478.72|480.42|478.34|480.92|478.84|480.42|478.34|0
1646844740000|2022-03-09 16:52:20|480.67|478.59|480.17|478.09|480.67|478.59|480.17|478.09|0
1646844750000|2022-03-09 16:52:30|480.42|478.34|480.92|478.84|480.92|478.84|480.42|478.34|0
1646844760000|2022-03-09 16:52:40|480.67|478.59|479.92|477.84|481.17|479.09|479.92|477.84|0
1646844770000|2022-03-09 16:52:50|479.8|477.72|479.67|477.59|479.8|477.72|479.3|477.22|0
1646844780000|2022-03-09 16:53:00|479.42|477.34|479.42|477.34|479.42|477.34|479.42|477.34|0
1646844790000|2022-03-09 16:53:10|479.92|477.84|479.67|477.59|479.92|477.84|479.42|477.34|0
1646844800000|2022-03-09 16:53:20|479.3|477.22|479.3|477.22|479.3|477.22|478.92|476.84|0
1646844810000|2022-03-09 16:53:30|479.42|477.34|477.67|475.59|479.42|477.34|477.67|475.59|0
1646844820000|2022-03-09 16:53:40|478.42|476.34|478.92|476.84|478.92|476.84|478.42|476.34|0
1646844830000|2022-03-09 16:53:50|478.67|476.59|478.67|476.59|479.05|476.97|478.67|476.59|0
1646844840000|2022-03-09 16:54:00|478.92|476.84|477.67|475.59|479.05|476.97|477.67|475.59|0
1646844850000|2022-03-09 16:54:10|478.55|476.47|478.8|476.72|478.8|476.72|478.55|476.47|0
1646844860000|2022-03-09 16:54:20|478.92|476.84|478.42|476.34|478.92|476.84|478.42|476.34|0
1646844870000|2022-03-09 16:54:30|478.17|476.09|478.92|476.84|478.92|476.84|478.17|476.09|0
1646844880000|2022-03-09 16:54:40|478.67|476.59|479.05|476.97|479.17|477.09|478.67|476.59|0
1646844890000|2022-03-09 16:54:50|479.17|477.09|478.67|476.59|479.17|477.09|478.67|476.59|0
1646844900000|2022-03-09 16:55:00|478.42|476.34|478.67|476.59|478.8|476.72|478.42|476.34|0
1646844910000|2022-03-09 16:55:10|478.17|476.09|478.55|476.47|478.55|476.47|477.92|475.84|0
1646844920000|2022-03-09 16:55:20|478.42|476.34|477.42|475.34|478.42|476.34|477.42|475.34|0
1646844930000|2022-03-09 16:55:30|478.42|476.34|478.17|476.09|478.42|476.34|478.17|476.09|0
1646844940000|2022-03-09 16:55:40|477.67|475.59|478.17|476.09|478.17|476.09|477.67|475.59|0
1646844950000|2022-03-09 16:55:50|478.42|476.34|478.05|475.97|478.42|476.34|477.92|475.84|0
1646844960000|2022-03-09 16:56:00|478.17|476.09|477.42|475.34|478.17|476.09|477.42|475.34|0
1646844970000|2022-03-09 16:56:10|477.67|475.59|479.17|477.09|479.17|477.09|477.67|475.59|0
1646844980000|2022-03-09 16:56:20|478.8|476.72|478.67|476.59|478.92|476.84|478.17|476.09|0
1646844990000|2022-03-09 16:56:30|478.92|476.84|478.17|476.09|478.92|476.84|477.92|475.84|0
1646845000000|2022-03-09 16:56:40|477.92|475.84|477.42|475.34|478.42|476.34|477.42|475.34|0
1646845010000|2022-03-09 16:56:50|475.92|473.84|475.92|473.84|475.92|473.84|475.67|473.59|0
1646845020000|2022-03-09 16:57:00|476.42|474.34|476.67|474.59|476.67|474.59|476.42|474.34|0
1646845030000|2022-03-09 16:57:10|476.3|474.22|475.17|473.09|476.3|474.22|475.17|473.09|0
1646845040000|2022-03-09 16:57:20|474.92|472.84|474.42|472.34|475.17|473.09|474.17|472.09|0
1646845050000|2022-03-09 16:57:30|475.42|473.34|476.42|474.34|476.42|474.34|475.42|473.34|0
1646845060000|2022-03-09 16:57:40|476.92|474.84|477.42|475.34|477.92|475.84|476.92|474.84|0
1646845070000|2022-03-09 16:57:50|477.05|474.97|477.3|475.22|477.67|475.59|477.05|474.97|0
1646845080000|2022-03-09 16:58:00|476.92|474.84|477.67|475.59|477.67|475.59|476.92|474.84|0
1646845090000|2022-03-09 16:58:10|477.42|475.34|477.17|475.09|477.55|475.47|477.17|475.09|0
1646845100000|2022-03-09 16:58:20|476.42|474.34|475.92|473.84|476.42|474.34|475.92|473.84|0
1646845110000|2022-03-09 16:58:30|476.17|474.09|476.05|473.97|476.17|474.09|476.05|473.97|0
1646845120000|2022-03-09 16:58:40|476.17|474.09|476.42|474.34|476.42|474.34|475.92|473.84|0
1646845130000|2022-03-09 16:58:50|476.3|474.22|475.42|473.34|476.3|474.22|475.42|473.34|0
1646845140000|2022-03-09 16:59:00|475.17|473.09|475.3|473.22|475.42|473.34|474.92|472.84|0
1646845150000|2022-03-09 16:59:10|474.92|472.84|475.17|473.09|475.17|473.09|474.67|472.59|0
1646845160000|2022-03-09 16:59:20|474.67|472.59|473.8|471.72|474.92|472.84|473.8|471.72|0
1646845170000|2022-03-09 16:59:30|473.42|471.34|473.67|471.59|473.67|471.59|473.42|471.34|0
1646845180000|2022-03-09 16:59:40|474.17|472.09|473.8|471.72|474.17|472.09|473.67|471.59|0
1646845190000|2022-03-09 16:59:50|474.17|472.09|474.42|472.34|474.42|472.34|474.05|471.97|0
1646845200000|2022-03-09 17:00:00|473.92|471.84|475.42|473.34|475.55|473.47|473.42|471.34|0
1646845210000|2022-03-09 17:00:10|475.8|473.72|475.42|473.34|475.8|473.72|475.42|473.34|0
1646845220000|2022-03-09 17:00:20|475.17|473.09|474.42|472.34|475.42|473.34|474.42|472.34|0
1646845230000|2022-03-09 17:00:30|474.17|472.09|472.8|470.72|474.17|472.09|472.8|470.72|0
1646845240000|2022-03-09 17:00:40|472.92|470.84|472.42|470.34|472.92|470.84|471.92|469.84|0
1646845250000|2022-03-09 17:00:50|472.92|470.84|472.17|470.09|472.92|470.84|472.17|470.09|0
1646845260000|2022-03-09 17:01:00|471.92|469.84|472.67|470.59|472.92|470.84|471.92|469.84|0
1646845270000|2022-03-09 17:01:10|471.92|469.84|471.67|469.59|472.3|470.22|471.67|469.59|0
1646845280000|2022-03-09 17:01:20|471.42|469.34|471.67|469.59|471.67|469.59|471.17|469.09|0
1646845290000|2022-03-09 17:01:30|471.42|469.34|471.67|469.59|471.92|469.84|471.42|469.34|0
1646845300000|2022-03-09 17:01:40|471.42|469.34|471.17|469.09|471.42|469.34|471.17|469.09|0
1646845310000|2022-03-09 17:01:50|470.67|468.59|471.17|469.09|471.17|469.09|470.55|468.47|0
1646845320000|2022-03-09 17:02:00|471.67|469.59|471.92|469.84|471.92|469.84|471.67|469.59|0
1646845330000|2022-03-09 17:02:10|471.67|469.59|470.67|468.59|471.67|469.59|470.67|468.59|0
1646845340000|2022-03-09 17:02:20|470.92|468.84|470.92|468.84|471.17|469.09|470.8|468.72|0
1646845350000|2022-03-09 17:02:30|470.55|468.47|471.42|469.34|471.42|469.34|470.55|468.47|0
1646845360000|2022-03-09 17:02:40|471.67|469.59|471.42|469.34|471.67|469.59|471.17|469.09|0
1646845370000|2022-03-09 17:02:50|471.17|469.09|471.42|469.34|471.42|469.34|470.67|468.59|0
1646845380000|2022-03-09 17:03:00|471.67|469.59|472.42|470.34|472.42|470.34|471.67|469.59|0
1646845390000|2022-03-09 17:03:10|472.17|470.09|471.55|469.47|472.17|470.09|471.55|469.47|0
1646845400000|2022-03-09 17:03:20|471.67|469.59|473.67|471.59|473.67|471.59|471.67|469.59|0
1646845410000|2022-03-09 17:03:30|473.17|471.09|472.92|470.84|473.17|471.09|472.42|470.34|0
1646845420000|2022-03-09 17:03:40|473.42|471.34|473.42|471.34|473.92|471.84|473.17|471.09|0
1646845430000|2022-03-09 17:03:50|474.17|472.09|473.92|471.84|474.17|472.09|473.55|471.47|0
1646845440000|2022-03-09 17:04:00|473.42|471.34|474.42|472.34|474.67|472.59|473.42|471.34|0
1646845450000|2022-03-09 17:04:10|473.92|471.84|473.67|471.59|474.42|472.34|473.42|471.34|0
1646845460000|2022-03-09 17:04:20|473.42|471.34|474.17|472.09|474.17|472.09|473.17|471.09|0
1646845470000|2022-03-09 17:04:30|473.92|471.84|474.05|471.97|474.05|471.97|473.92|471.84|0
1646845480000|2022-03-09 17:04:40|473.92|471.84|474.67|472.59|474.67|472.59|473.92|471.84|0
1646845490000|2022-03-09 17:04:50|474.42|472.34|474.42|472.34|474.67|472.59|474.17|472.09|0
1646845500000|2022-03-09 17:05:00|473.92|471.84|473.92|471.84|473.92|471.84|473.92|471.84|0
1646845510000|2022-03-09 17:05:10|473.67|471.59|473.67|471.59|473.67|471.59|473.42|471.34|0
1646845520000|2022-03-09 17:05:20|474.05|471.97|474.42|472.34|474.42|472.34|473.67|471.59|0
1646845530000|2022-03-09 17:05:30|474.92|472.84|474.67|472.59|475.17|473.09|474.17|472.09|0
1646845540000|2022-03-09 17:05:40|474.92|472.84|474.92|472.84|474.92|472.84|474.67|472.59|0
1646845550000|2022-03-09 17:05:50|474.42|472.34|474.17|472.09|474.42|472.34|474.17|472.09|0
1646845560000|2022-03-09 17:06:00|474.42|472.34|474.92|472.84|474.92|472.84|474.3|472.22|0
1646845570000|2022-03-09 17:06:10|474.17|472.09|474.42|472.34|474.67|472.59|474.17|472.09|0
1646845580000|2022-03-09 17:06:20|474.17|472.09|474.17|472.09|474.17|472.09|473.92|471.84|0
1646845590000|2022-03-09 17:06:30|473.92|471.84|473.42|471.34|473.92|471.84|473.42|471.34|0
1646845600000|2022-03-09 17:06:40|473.92|471.84|473.42|471.34|473.92|471.84|473.42|471.34|0
1646845610000|2022-03-09 17:06:50|473.92|471.84|473.67|471.59|474.42|472.34|473.67|471.59|0
1646845620000|2022-03-09 17:07:00|473.92|471.84|474.67|472.59|474.8|472.72|473.92|471.84|0
1646845630000|2022-03-09 17:07:10|474.42|472.34|475.92|473.84|475.92|473.84|474.42|472.34|0
1646845640000|2022-03-09 17:07:20|476.42|474.34|476.17|474.09|476.42|474.34|475.92|473.84|0
1646845650000|2022-03-09 17:07:30|476.42|474.34|475.92|473.84|476.42|474.34|475.67|473.59|0
1646845660000|2022-03-09 17:07:40|475.67|473.59|475.92|473.84|475.92|473.84|475.67|473.59|0
1646845670000|2022-03-09 17:07:50|476.05|473.97|475.92|473.84|476.05|473.97|475.92|473.84|0
1646845680000|2022-03-09 17:08:00|475.67|473.59|476.3|474.22|476.3|474.22|475.67|473.59|0
1646845690000|2022-03-09 17:08:10|476.67|474.59|476.42|474.34|476.67|474.59|476.17|474.09|0
1646845700000|2022-03-09 17:08:20|476.92|474.84|476.92|474.84|476.92|474.84|476.67|474.59|0
1646845710000|2022-03-09 17:08:30|476.3|474.22|476.42|474.34|476.8|474.72|476.3|474.22|0
1646845720000|2022-03-09 17:08:40|476.17|474.09|475.92|473.84|476.17|474.09|475.92|473.84|0
1646845730000|2022-03-09 17:08:50|475.67|473.59|475.17|473.09|475.67|473.59|474.92|472.84|0
1646845740000|2022-03-09 17:09:00|474.92|472.84|474.67|472.59|474.92|472.84|474.67|472.59|0
1646845750000|2022-03-09 17:09:10|474.42|472.34|474.92|472.84|474.92|472.84|474.42|472.34|0
1646845760000|2022-03-09 17:09:20|475.3|473.22|475.8|473.72|475.8|473.72|475.3|473.22|0
1646845770000|2022-03-09 17:09:30|475.67|473.59|476.17|474.09|476.42|474.34|475.67|473.59|0
1646845780000|2022-03-09 17:09:40|475.42|473.34|475.17|473.09|475.42|473.34|474.92|472.84|0
1646845790000|2022-03-09 17:09:50|474.92|472.84|475.17|473.09|475.17|473.09|474.92|472.84|0
1646845800000|2022-03-09 17:10:00|474.92|472.84|474.55|472.47|474.92|472.84|474.42|472.34|0
1646845810000|2022-03-09 17:10:10|475.42|473.34|476.67|474.59|476.67|474.59|475.42|473.34|0
1646845820000|2022-03-09 17:10:20|476.42|474.34|476.67|474.59|476.92|474.84|476.42|474.34|0
1646845830000|2022-03-09 17:10:30|476.92|474.84|476.67|474.59|477.42|475.34|476.67|474.59|0
1646845840000|2022-03-09 17:10:40|477.17|475.09|476.42|474.34|477.17|475.09|476.42|474.34|0
1646845850000|2022-03-09 17:10:50|476.67|474.59|477.92|475.84|478.67|476.59|476.67|474.59|0
1646845860000|2022-03-09 17:11:00|477.17|475.09|477.67|475.59|478.17|476.09|477.17|475.09|0
1646845870000|2022-03-09 17:11:10|478.17|476.09|477.05|474.97|478.17|476.09|477.05|474.97|0
1646845880000|2022-03-09 17:11:20|476.92|474.84|475.92|473.84|476.92|474.84|475.92|473.84|0
1646845890000|2022-03-09 17:11:30|475.8|473.72|476.42|474.34|476.42|474.34|475.8|473.72|0
1646845900000|2022-03-09 17:11:40|476.67|474.59|476.17|474.09|476.67|474.59|476.17|474.09|0
1646845910000|2022-03-09 17:11:50|476.42|474.34|476.92|474.84|477.17|475.09|476.42|474.34|0
1646845920000|2022-03-09 17:12:00|477.05|474.97|477.17|475.09|477.42|475.34|477.05|474.97|0
1646845930000|2022-03-09 17:12:10|478.05|475.97|476.67|474.59|478.05|475.97|476.67|474.59|0
1646845940000|2022-03-09 17:12:20|476.55|474.47|476.42|474.34|476.55|474.47|476.17|474.09|0
1646845950000|2022-03-09 17:12:30|476.17|474.09|475.17|473.09|476.17|474.09|475.17|473.09|0
1646845960000|2022-03-09 17:12:40|474.92|472.84|475.17|473.09|475.17|473.09|474.67|472.59|0
1646845970000|2022-03-09 17:12:50|475.42|473.34|475.42|473.34|475.42|473.34|475.05|472.97|0
1646845980000|2022-03-09 17:13:00|475.17|473.09|474.42|472.34|475.17|473.09|474.17|472.09|0
1646845990000|2022-03-09 17:13:10|474.17|472.09|473.92|471.84|474.17|472.09|473.92|471.84|0
1646846000000|2022-03-09 17:13:20|474.42|472.34|473.8|471.72|474.92|472.84|473.8|471.72|0
1646846010000|2022-03-09 17:13:30|473.17|471.09|472.67|470.59|473.17|471.09|472.67|470.59|0
1646846020000|2022-03-09 17:13:40|472.92|470.84|473.42|471.34|473.42|471.34|472.92|470.84|0
1646846030000|2022-03-09 17:13:50|473.67|471.59|473.42|471.34|473.67|471.59|473.42|471.34|0
1646846040000|2022-03-09 17:14:00|473.17|471.09|473.42|471.34|473.42|471.34|473.17|471.09|0
1646846050000|2022-03-09 17:14:10|473.17|471.09|472.67|470.59|473.17|471.09|472.67|470.59|0
1646846060000|2022-03-09 17:14:20|473.67|471.59|473.17|471.09|473.67|471.59|473.17|471.09|0
1646846070000|2022-03-09 17:14:30|472.92|470.84|473.42|471.34|473.42|471.34|472.92|470.84|0
1646846080000|2022-03-09 17:14:40|473.3|471.22|473.55|471.47|473.67|471.59|473.3|471.22|0
1646846090000|2022-03-09 17:14:50|473.42|471.34|472.92|470.84|473.42|471.34|472.92|470.84|0
1646846100000|2022-03-09 17:15:00|472.8|470.72|474.05|471.97|474.17|472.09|472.8|470.72|0
1646846110000|2022-03-09 17:15:10|473.42|471.34|473.67|471.59|473.92|471.84|473.42|471.34|0
1646846120000|2022-03-09 17:15:20|474.42|472.34|474.17|472.09|474.42|472.34|474.17|472.09|0
1646846130000|2022-03-09 17:15:30|473.92|471.84|473.67|471.59|474.17|472.09|473.67|471.59|0
1646846140000|2022-03-09 17:15:40|473.42|471.34|472.67|470.59|473.42|471.34|472.67|470.59|0
1646846150000|2022-03-09 17:15:50|472.42|470.34|471.92|469.84|472.42|470.34|471.92|469.84|0
1646846160000|2022-03-09 17:16:00|472.17|470.09|471.92|469.84|472.17|470.09|471.8|469.72|0
1646846170000|2022-03-09 17:16:10|471.67|469.59|473.42|471.34|473.42|471.34|471.67|469.59|0
1646846180000|2022-03-09 17:16:20|473.05|470.97|473.67|471.59|473.67|471.59|473.05|470.97|0
1646846190000|2022-03-09 17:16:30|473.05|470.97|473.3|471.22|473.42|471.34|473.05|470.97|0
1646846200000|2022-03-09 17:16:40|473.42|471.34|473.42|471.34|473.67|471.59|473.42|471.34|0
1646846210000|2022-03-09 17:16:50|473.92|471.84|474.17|472.09|474.67|472.59|472.92|470.84|0
1646846220000|2022-03-09 17:17:00|474.42|472.34|473.42|471.34|474.42|472.34|473.42|471.34|0
1646846230000|2022-03-09 17:17:10|473.17|471.09|473.42|471.34|473.67|471.59|473.17|471.09|0
1646846240000|2022-03-09 17:17:20|473.17|471.09|473.17|471.09|473.42|471.34|473.17|471.09|0
1646846250000|2022-03-09 17:17:30|473.42|471.34|472.92|470.84|473.42|471.34|472.92|470.84|0
1646846260000|2022-03-09 17:17:40|473.17|471.09|473.17|471.09|473.17|471.09|472.92|470.84|0
1646846270000|2022-03-09 17:17:50|473.3|471.22|473.42|471.34|473.42|471.34|473.3|471.22|0
1646846280000|2022-03-09 17:18:00|473.55|471.47|473.17|471.09|473.55|471.47|473.17|471.09|0
1646846290000|2022-03-09 17:18:10|472.92|470.84|472.67|470.59|473.17|471.09|472.67|470.59|0
1646846300000|2022-03-09 17:18:20|472.92|470.84|473.05|470.97|473.05|470.97|472.92|470.84|0
1646846310000|2022-03-09 17:18:30|473.42|471.34|475.17|473.09|475.17|473.09|473.42|471.34|0
1646846320000|2022-03-09 17:18:40|474.67|472.59|474.92|472.84|474.92|472.84|474.67|472.59|0
1646846330000|2022-03-09 17:18:50|474.67|472.59|474.42|472.34|474.67|472.59|473.92|471.84|0
1646846340000|2022-03-09 17:19:00|473.92|471.84|474.42|472.34|474.42|472.34|473.67|471.59|0
1646846350000|2022-03-09 17:19:10|474.67|472.59|474.55|472.47|474.92|472.84|474.55|472.47|0
1646846360000|2022-03-09 17:19:20|474.42|472.34|474.55|472.47|474.55|472.47|474.17|472.09|0
1646846370000|2022-03-09 17:19:30|474.17|472.09|473.42|471.34|474.17|472.09|473.42|471.34|0
1646846380000|2022-03-09 17:19:40|473.92|471.84|473.8|471.72|473.92|471.84|473.8|471.72|0
1646846390000|2022-03-09 17:19:50|474.05|471.97|474.42|472.34|474.42|472.34|473.67|471.59|0
1646846400000|2022-03-09 17:20:00|474.17|472.09|475.17|473.09|475.42|473.34|473.92|471.84|0
1646846410000|2022-03-09 17:20:10|474.92|472.84|475.17|473.09|475.3|473.22|474.92|472.84|0
1646846420000|2022-03-09 17:20:20|474.92|472.84|476.92|474.84|476.92|474.84|474.92|472.84|0
1646846430000|2022-03-09 17:20:30|476.67|474.59|476.17|474.09|476.67|474.59|476.17|474.09|0
1646846440000|2022-03-09 17:20:40|475.92|473.84|475.17|473.09|475.92|473.84|475.17|473.09|0
1646846450000|2022-03-09 17:20:50|475.42|473.34|476.67|474.59|476.67|474.59|475.42|473.34|0
1646846460000|2022-03-09 17:21:00|476.42|474.34|476.92|474.84|477.42|475.34|476.42|474.34|0
1646846470000|2022-03-09 17:21:10|477.67|475.59|476.67|474.59|477.67|475.59|476.67|474.59|0
1646846480000|2022-03-09 17:21:20|476.92|474.84|477.05|474.97|477.05|474.97|476.92|474.84|0
1646846490000|2022-03-09 17:21:30|476.92|474.84|476.92|474.84|477.3|475.22|476.92|474.84|0
1646846500000|2022-03-09 17:21:40|477.17|475.09|477.67|475.59|477.67|475.59|477.17|475.09|0
1646846510000|2022-03-09 17:21:50|477.92|475.84|477.55|475.47|477.92|475.84|477.17|475.09|0
1646846520000|2022-03-09 17:22:00|477.05|474.97|472.92|470.84|477.42|475.34|472.92|470.84|0
1646846530000|2022-03-09 17:22:10|471.42|469.34|469.17|467.09|471.42|469.34|468.42|466.34|0
1646846540000|2022-03-09 17:22:20|471.17|469.09|471.67|469.59|472.67|470.59|471.17|469.09|0
1646846550000|2022-03-09 17:22:30|472.92|470.84|472.67|470.59|474.67|472.59|472.67|470.59|0
1646846560000|2022-03-09 17:22:40|473.17|471.09|472.67|470.59|473.17|471.09|472.3|470.22|0
1646846570000|2022-03-09 17:22:50|472.17|470.09|472.92|470.84|472.92|470.84|472.17|470.09|0
1646846580000|2022-03-09 17:23:00|472.42|470.34|472.17|470.09|472.42|470.34|471.92|469.84|0
1646846590000|2022-03-09 17:23:10|472.92|470.84|473.17|471.09|473.67|471.59|472.92|470.84|0
1646846600000|2022-03-09 17:23:20|472.17|470.09|472.8|470.72|472.8|470.72|471.67|469.59|0
1646846610000|2022-03-09 17:23:30|472.3|470.22|473.17|471.09|473.17|471.09|472.3|470.22|0
1646846620000|2022-03-09 17:23:40|473.42|471.34|472.55|470.47|473.42|471.34|472.17|470.09|0
1646846630000|2022-03-09 17:23:50|473.17|471.09|473.67|471.59|473.67|471.59|472.92|470.84|0
1646846640000|2022-03-09 17:24:00|473.42|471.34|474.42|472.34|474.42|472.34|473.42|471.34|0
1646846650000|2022-03-09 17:24:10|473.67|471.59|475.17|473.09|475.17|473.09|473.42|471.34|0
1646846660000|2022-03-09 17:24:20|475.67|473.59|476.17|474.09|476.42|474.34|475.67|473.59|0
1646846670000|2022-03-09 17:24:30|476.42|474.34|475.17|473.09|476.42|474.34|475.17|473.09|0
1646846680000|2022-03-09 17:24:40|474.42|472.34|474.92|472.84|475.17|473.09|474.42|472.34|0
1646846690000|2022-03-09 17:24:50|475.42|473.34|475.92|473.84|475.92|473.84|475.42|473.34|0
1646846700000|2022-03-09 17:25:00|475.42|473.34|475.67|473.59|475.67|473.59|475.05|472.97|0
1646846710000|2022-03-09 17:25:10|475.42|473.34|474.92|472.84|475.42|473.34|474.55|472.47|0
1646846720000|2022-03-09 17:25:20|475.17|473.09|475.17|473.09|475.17|473.09|474.92|472.84|0
1646846730000|2022-03-09 17:25:30|476.17|474.09|476.42|474.34|476.55|474.47|475.8|473.72|0
1646846740000|2022-03-09 17:25:40|476.92|474.84|479.42|477.34|479.42|477.34|476.92|474.84|0
1646846750000|2022-03-09 17:25:50|479.05|476.97|478.42|476.34|479.05|476.97|477.67|475.59|0
1646846760000|2022-03-09 17:26:00|477.55|475.47|478.67|476.59|478.67|476.59|477.42|475.34|0
1646846770000|2022-03-09 17:26:10|478.92|476.84|477.42|475.34|478.92|476.84|477.42|475.34|0
1646846780000|2022-03-09 17:26:20|477.17|475.09|476.92|474.84|477.42|475.34|476.92|474.84|0
1646846790000|2022-03-09 17:26:30|477.17|475.09|477.17|475.09|477.55|475.47|477.17|475.09|0
1646846800000|2022-03-09 17:26:40|476.8|474.72|476.92|474.84|476.92|474.84|476.8|474.72|0
1646846810000|2022-03-09 17:26:50|476.8|474.72|476.8|474.72|476.8|474.72|476.8|474.72|0
1646846820000|2022-03-09 17:27:00|475.67|473.59|475.42|473.34|475.67|473.59|475.42|473.34|0
1646846830000|2022-03-09 17:27:10|475.05|472.97|475.42|473.34|475.42|473.34|474.67|472.59|0
1646846840000|2022-03-09 17:27:20|475.05|472.97|475.05|472.97|475.3|473.22|475.05|472.97|0
1646846850000|2022-03-09 17:27:30|474.67|472.59|473.42|471.34|474.67|472.59|473.42|471.34|0
1646846860000|2022-03-09 17:27:40|473.67|471.59|473.67|471.59|473.67|471.59|473.42|471.34|0
1646846870000|2022-03-09 17:27:50|473.55|471.47|473.92|471.84|474.17|472.09|473.42|471.34|0
1646846880000|2022-03-09 17:28:00|473.67|471.59|472.17|470.09|473.67|471.59|472.17|470.09|0
1646846890000|2022-03-09 17:28:10|472.42|470.34|472.05|469.97|472.42|470.34|472.05|469.97|0
1646846900000|2022-03-09 17:28:20|471.92|469.84|472.92|470.84|472.92|470.84|471.92|469.84|0
1646846910000|2022-03-09 17:28:30|472.55|470.47|473.42|471.34|473.42|471.34|472.55|470.47|0
1646846920000|2022-03-09 17:28:40|473.17|471.09|473.17|471.09|473.17|471.09|472.67|470.59|0
1646846930000|2022-03-09 17:28:50|472.67|470.59|471.17|469.09|472.92|470.84|471.17|469.09|0
1646846940000|2022-03-09 17:29:00|470.67|468.59|471.67|469.59|471.67|469.59|470.67|468.59|0
1646846950000|2022-03-09 17:29:10|471.42|469.34|471.17|469.09|471.42|469.34|471.17|469.09|0
1646846960000|2022-03-09 17:29:20|471.42|469.34|471.67|469.59|471.67|469.59|471.17|469.09|0
1646846970000|2022-03-09 17:29:30|471.92|469.84|471.67|469.59|472.17|470.09|471.67|469.59|0
1646846980000|2022-03-09 17:29:40|471.92|469.84|471.67|469.59|471.92|469.84|471.67|469.59|0
1646846990000|2022-03-09 17:29:50|472.42|470.34|472.17|470.09|472.42|470.34|472.17|470.09|0
1646847000000|2022-03-09 17:30:00|472.42|470.34|470.42|468.34|472.42|470.34|470.42|468.34|0
1646847010000|2022-03-09 17:30:10|470.17|468.09|470.17|468.09|470.42|468.34|469.67|467.59|0
1646847020000|2022-03-09 17:30:20|470.42|468.34|469.42|467.34|470.42|468.34|469.42|467.34|0
1646847030000|2022-03-09 17:30:30|469.17|467.09|469.17|467.09|469.17|467.09|468.92|466.84|0
1646847040000|2022-03-09 17:30:40|469.42|467.34|469.42|467.34|469.92|467.84|469.42|467.34|0
1646847050000|2022-03-09 17:30:50|469.17|467.09|469.17|467.09|469.67|467.59|469.17|467.09|0
1646847060000|2022-03-09 17:31:00|469.3|467.22|470.17|468.09|470.17|468.09|469.3|467.22|0
1646847070000|2022-03-09 17:31:10|470.05|467.97|471.42|469.34|471.42|469.34|469.92|467.84|0
1646847080000|2022-03-09 17:31:20|471.17|469.09|471.17|469.09|471.17|469.09|470.67|468.59|0
1646847090000|2022-03-09 17:31:30|471.42|469.34|471.42|469.34|471.42|469.34|471.17|469.09|0
1646847100000|2022-03-09 17:31:40|470.92|468.84|470.41|468.33|471.41|469.33|470.41|468.33|0
1646847110000|2022-03-09 17:31:50|470.66|468.58|470.91|468.83|470.91|468.83|470.41|468.33|0
1646847120000|2022-03-09 17:32:00|470.41|468.33|471.41|469.33|471.41|469.33|470.41|468.33|0
1646847130000|2022-03-09 17:32:10|471.66|469.58|470.79|468.71|471.91|469.83|470.79|468.71|0
1646847140000|2022-03-09 17:32:20|470.91|468.83|469.91|467.83|470.91|468.83|469.91|467.83|0
1646847150000|2022-03-09 17:32:30|470.04|467.96|470.16|468.08|470.16|468.08|470.04|467.96|0
1646847160000|2022-03-09 17:32:40|470.66|468.58|470.66|468.58|470.66|468.58|470.66|468.58|0
1646847170000|2022-03-09 17:32:50|470.91|468.83|471.41|469.33|471.41|469.33|470.66|468.58|0
1646847180000|2022-03-09 17:33:00|471.16|469.08|471.91|469.83|472.16|470.08|471.16|469.08|0
1646847190000|2022-03-09 17:33:10|471.66|469.58|471.79|469.71|472.41|470.33|471.66|469.58|0
1646847200000|2022-03-09 17:33:20|471.91|469.83|471.66|469.58|472.16|470.08|471.66|469.58|0
1646847210000|2022-03-09 17:33:30|471.91|469.83|470.66|468.58|471.91|469.83|470.66|468.58|0
1646847220000|2022-03-09 17:33:40|470.91|468.83|470.91|468.83|471.29|469.21|470.91|468.83|0
1646847230000|2022-03-09 17:33:50|471.41|469.33|471.41|469.33|471.66|469.58|471.41|469.33|0
1646847240000|2022-03-09 17:34:00|470.91|468.83|470.91|468.83|471.16|469.08|470.91|468.83|0
1646847250000|2022-03-09 17:34:10|470.29|468.21|469.91|467.83|470.29|468.21|469.91|467.83|0
1646847260000|2022-03-09 17:34:20|470.16|468.08|469.16|467.08|470.16|468.08|468.91|466.83|0
1646847270000|2022-03-09 17:34:30|468.91|466.83|469.16|467.08|469.16|467.08|468.91|466.83|0
1646847280000|2022-03-09 17:34:40|469.41|467.33|468.91|466.83|469.91|467.83|468.91|466.83|0
1646847290000|2022-03-09 17:34:50|469.16|467.08|468.41|466.33|469.16|467.08|468.41|466.33|0
1646847300000|2022-03-09 17:35:00|467.91|465.83|467.91|465.83|468.41|466.33|467.66|465.58|0
1646847310000|2022-03-09 17:35:10|467.66|465.58|467.91|465.83|468.16|466.08|467.66|465.58|0
1646847320000|2022-03-09 17:35:20|467.41|465.33|467.91|465.83|468.16|466.08|467.41|465.33|0
1646847330000|2022-03-09 17:35:30|467.66|465.58|468.16|466.08|468.16|466.08|467.66|465.58|0
1646847340000|2022-03-09 17:35:40|467.91|465.83|467.29|465.21|467.91|465.83|467.29|465.21|0
1646847350000|2022-03-09 17:35:50|467.16|465.08|464.91|462.83|467.16|465.08|464.91|462.83|0
1646847360000|2022-03-09 17:36:00|464.66|462.58|464.41|462.33|465.66|463.58|464.16|462.08|0
1646847370000|2022-03-09 17:36:10|464.16|462.08|463.91|461.83|464.41|462.33|463.29|461.21|0
1646847380000|2022-03-09 17:36:20|463.41|461.33|463.04|460.96|463.41|461.33|463.04|460.96|0
1646847390000|2022-03-09 17:36:30|462.91|460.83|463.41|461.33|463.54|461.46|462.66|460.58|0
1646847400000|2022-03-09 17:36:40|463.54|461.46|464.29|462.21|464.41|462.33|463.54|461.46|0
1646847410000|2022-03-09 17:36:50|464.54|462.46|464.29|462.21|464.54|462.46|463.79|461.71|0
1646847420000|2022-03-09 17:37:00|464.41|462.33|464.66|462.58|464.66|462.58|464.16|462.08|0
1646847430000|2022-03-09 17:37:10|465.66|463.58|464.91|462.83|465.66|463.58|464.91|462.83|0
1646847440000|2022-03-09 17:37:20|464.54|462.46|463.91|461.83|464.54|462.46|463.91|461.83|0
1646847450000|2022-03-09 17:37:30|464.16|462.08|464.66|462.58|465.04|462.96|464.16|462.08|0
1646847460000|2022-03-09 17:37:40|464.41|462.33|465.16|463.08|465.16|463.08|464.41|462.33|0
1646847470000|2022-03-09 17:37:50|464.91|462.83|463.91|461.83|464.91|462.83|463.91|461.83|0
1646847480000|2022-03-09 17:38:00|464.41|462.33|464.29|462.21|464.54|462.46|463.66|461.58|0
1646847490000|2022-03-09 17:38:10|463.66|461.58|463.41|461.33|463.66|461.58|463.16|461.08|0
1646847500000|2022-03-09 17:38:20|462.79|460.71|463.04|460.96|463.04|460.96|462.42|460.34|0
1646847510000|2022-03-09 17:38:30|462.91|460.83|463.66|461.58|463.66|461.58|462.79|460.71|0
1646847520000|2022-03-09 17:38:40|463.41|461.33|462.91|460.83|463.66|461.58|462.91|460.83|0
1646847530000|2022-03-09 17:38:50|462.3|460.22|462.42|460.34|462.54|460.46|462.3|460.22|0
1646847540000|2022-03-09 17:39:00|462.66|460.58|462.17|460.09|462.91|460.83|462.17|460.09|0
1646847550000|2022-03-09 17:39:10|463.16|461.08|463.66|461.58|463.66|461.58|463.16|461.08|0
1646847560000|2022-03-09 17:39:20|463.41|461.33|462.91|460.83|463.54|461.46|462.91|460.83|0
1646847570000|2022-03-09 17:39:30|463.16|461.08|462.66|460.58|463.16|461.08|462.42|460.34|0
1646847580000|2022-03-09 17:39:40|462.42|460.34|462.66|460.58|462.66|460.58|462.3|460.22|0
1646847590000|2022-03-09 17:39:50|462.42|460.34|462.91|460.83|462.91|460.83|462.42|460.34|0
1646847600000|2022-03-09 17:40:00|462.42|460.34|462.79|460.71|462.79|460.71|462.17|460.09|0
1646847610000|2022-03-09 17:40:10|462.42|460.34|463.16|461.08|463.16|461.08|462.42|460.34|0
1646847630000|2022-03-09 17:40:30|463.41|461.33|463.41|461.33|463.41|461.33|463.16|461.08|0
1646847640000|2022-03-09 17:40:40|463.66|461.58|463.41|461.33|463.66|461.58|463.41|461.33|0
1646847650000|2022-03-09 17:40:50|463.16|461.08|462.79|460.71|463.16|461.08|462.79|460.71|0
1646847660000|2022-03-09 17:41:00|462.54|460.46|463.16|461.08|463.16|461.08|462.54|460.46|0
1646847670000|2022-03-09 17:41:10|463.79|461.71|463.66|461.58|464.66|462.58|463.66|461.58|0
1646847680000|2022-03-09 17:41:20|463.79|461.71|463.41|461.33|464.16|462.08|463.41|461.33|0
1646847690000|2022-03-09 17:41:30|463.66|461.58|464.16|462.08|464.16|462.08|463.16|461.08|0
1646847700000|2022-03-09 17:41:40|463.91|461.83|463.79|461.71|464.16|462.08|463.79|461.71|0
1646847710000|2022-03-09 17:41:50|464.16|462.08|464.41|462.33|464.66|462.58|464.04|461.96|0
1646847720000|2022-03-09 17:42:00|464.66|462.58|464.41|462.33|464.66|462.58|464.04|461.96|0
1646847730000|2022-03-09 17:42:10|464.66|462.58|465.41|463.33|465.66|463.58|464.66|462.58|0
1646847740000|2022-03-09 17:42:20|465.66|463.58|465.41|463.33|465.66|463.58|465.16|463.08|0
1646847750000|2022-03-09 17:42:30|465.66|463.58|465.66|463.58|465.66|463.58|465.41|463.33|0
1646847760000|2022-03-09 17:42:40|465.41|463.33|466.16|464.08|466.16|464.08|465.41|463.33|0
1646847770000|2022-03-09 17:42:50|466.41|464.33|466.91|464.83|466.91|464.83|466.16|464.08|0
1646847780000|2022-03-09 17:43:00|466.66|464.58|467.16|465.08|467.41|465.33|466.66|464.58|0
1646847790000|2022-03-09 17:43:10|467.29|465.21|468.41|466.33|468.41|466.33|467.29|465.21|0
1646847810000|2022-03-09 17:43:30|468.16|466.08|468.54|466.46|468.54|466.46|468.16|466.08|0
1646847820000|2022-03-09 17:43:40|468.66|466.58|468.41|466.33|468.66|466.58|468.16|466.08|0
1646847830000|2022-03-09 17:43:50|468.66|466.58|468.41|466.33|468.66|466.58|468.41|466.33|0
1646847840000|2022-03-09 17:44:00|468.66|466.58|468.79|466.71|468.79|466.71|468.41|466.33|0
1646847850000|2022-03-09 17:44:10|468.66|466.58|468.66|466.58|468.66|466.58|468.16|466.08|0
1646847860000|2022-03-09 17:44:20|468.41|466.33|468.41|466.33|468.54|466.46|468.41|466.33|0
1646847870000|2022-03-09 17:44:30|468.16|466.08|467.54|465.46|468.16|466.08|467.54|465.46|0
1646847880000|2022-03-09 17:44:40|467.16|465.08|467.91|465.83|467.91|465.83|467.16|465.08|0
1646847890000|2022-03-09 17:44:50|467.66|465.58|467.16|465.08|467.66|465.58|466.91|464.83|0
1646847900000|2022-03-09 17:45:00|466.91|464.83|467.66|465.58|467.66|465.58|466.91|464.83|0
1646847910000|2022-03-09 17:45:10|467.41|465.33|467.91|465.83|467.91|465.83|467.16|465.08|0
1646847920000|2022-03-09 17:45:20|467.66|465.58|467.16|465.08|467.66|465.58|467.16|465.08|0
1646847930000|2022-03-09 17:45:30|467.41|465.33|467.41|465.33|467.41|465.33|467.16|465.08|0
1646847940000|2022-03-09 17:45:40|467.54|465.46|467.66|465.58|467.66|465.58|467.16|465.08|0
1646847950000|2022-03-09 17:45:50|467.91|465.83|467.91|465.83|468.29|466.21|467.91|465.83|0
1646847960000|2022-03-09 17:46:00|468.16|466.08|469.41|467.33|469.41|467.33|468.16|466.08|0
1646847970000|2022-03-09 17:46:10|468.91|466.83|468.91|466.83|468.91|466.83|468.79|466.71|0
1646847980000|2022-03-09 17:46:20|469.29|467.21|470.16|468.08|470.16|468.08|469.16|467.08|0
1646847990000|2022-03-09 17:46:30|469.91|467.83|469.91|467.83|469.91|467.83|469.66|467.58|0
1646848000000|2022-03-09 17:46:40|469.54|467.46|468.91|466.83|469.54|467.46|468.91|466.83|0
1646848010000|2022-03-09 17:46:50|468.79|466.71|469.16|467.08|469.41|467.33|468.79|466.71|0
1646848020000|2022-03-09 17:47:00|468.66|466.58|468.41|466.33|468.66|466.58|468.41|466.33|0
1646848030000|2022-03-09 17:47:10|467.79|465.71|468.41|466.33|468.66|466.58|467.79|465.71|0
1646848040000|2022-03-09 17:47:20|468.16|466.08|468.16|466.08|468.41|466.33|467.66|465.58|0
1646848050000|2022-03-09 17:47:30|467.66|465.58|467.29|465.21|468.16|466.08|467.29|465.21|0
1646848060000|2022-03-09 17:47:40|467.41|465.33|467.16|465.08|467.41|465.33|466.91|464.83|0
1646848070000|2022-03-09 17:47:50|467.29|465.21|467.41|465.33|467.41|465.33|466.91|464.83|0
1646848080000|2022-03-09 17:48:00|467.16|465.08|466.41|464.33|467.16|465.08|466.41|464.33|0
1646848090000|2022-03-09 17:48:10|466.66|464.58|466.41|464.33|466.66|464.58|466.16|464.08|0
1646848100000|2022-03-09 17:48:20|465.41|463.33|465.79|463.71|466.04|463.96|465.16|463.08|0
1646848110000|2022-03-09 17:48:30|466.16|464.08|465.54|463.46|466.16|464.08|465.54|463.46|0
1646848120000|2022-03-09 17:48:40|465.79|463.71|465.41|463.33|465.91|463.83|465.41|463.33|0
1646848130000|2022-03-09 17:48:50|465.29|463.21|464.91|462.83|465.29|463.21|464.91|462.83|0
1646848140000|2022-03-09 17:49:00|464.66|462.58|464.16|462.08|464.66|462.58|464.16|462.08|0
1646848150000|2022-03-09 17:49:10|464.04|461.96|463.41|461.33|464.04|461.96|463.16|461.08|0
1646848160000|2022-03-09 17:49:20|463.54|461.46|463.66|461.58|463.91|461.83|463.54|461.46|0
1646848170000|2022-03-09 17:49:30|463.79|461.71|463.41|461.33|463.79|461.71|463.41|461.33|0
1646848180000|2022-03-09 17:49:40|463.16|461.08|462.91|460.83|463.16|461.08|462.66|460.58|0
1646848190000|2022-03-09 17:49:50|463.16|461.08|463.16|461.08|463.16|461.08|462.66|460.58|0
1646848200000|2022-03-09 17:50:00|463.41|461.33|463.91|461.83|464.16|462.08|463.41|461.33|0
1646848210000|2022-03-09 17:50:10|464.91|462.83|464.16|462.08|464.91|462.83|464.16|462.08|0
1646848220000|2022-03-09 17:50:20|463.91|461.83|464.41|462.33|464.91|462.83|463.91|461.83|0
1646848230000|2022-03-09 17:50:30|464.65|462.09|464.4|461.84|464.65|462.09|464.4|461.84|0
1646848240000|2022-03-09 17:50:40|464.65|462.09|464.53|461.97|464.9|462.34|464.53|461.97|0
1646848250000|2022-03-09 17:50:50|464.15|461.59|464.9|462.34|464.9|462.34|464.15|461.59|0
1646848260000|2022-03-09 17:51:00|464.65|462.09|464.9|462.34|464.9|462.34|464.65|462.09|0
1646848270000|2022-03-09 17:51:10|464.65|462.09|464.15|461.59|464.65|462.09|464.15|461.59|0
1646848280000|2022-03-09 17:51:20|464.28|461.72|464.4|461.84|464.4|461.84|464.28|461.72|0
1646848290000|2022-03-09 17:51:30|464.28|461.72|463.9|461.34|464.28|461.72|463.65|461.09|0
1646848300000|2022-03-09 17:51:40|464.15|461.59|464.4|461.84|464.9|462.34|464.15|461.59|0
1646848310000|2022-03-09 17:51:50|464.9|462.34|464.4|461.84|464.9|462.34|464.15|461.59|0
1646848320000|2022-03-09 17:52:00|464.9|462.34|464.15|461.59|464.9|462.34|464.15|461.59|0
1646848330000|2022-03-09 17:52:10|464.4|461.84|464.15|461.59|464.4|461.84|463.9|461.34|0
1646848340000|2022-03-09 17:52:20|464.65|462.09|464.4|461.84|464.9|462.34|464.4|461.84|0
1646848350000|2022-03-09 17:52:30|464.9|462.34|465.15|462.59|465.15|462.59|464.53|461.97|0
1646848360000|2022-03-09 17:52:40|466.4|463.84|466.15|463.59|466.4|463.84|466.15|463.59|0
1646848370000|2022-03-09 17:52:50|466.4|463.84|464.9|462.34|466.4|463.84|464.9|462.34|0
1646848380000|2022-03-09 17:53:00|465.15|462.59|465.65|463.09|465.65|463.09|465.15|462.59|0
1646848390000|2022-03-09 17:53:10|465.53|462.97|465.15|462.59|465.65|463.09|465.15|462.59|0
1646848400000|2022-03-09 17:53:20|465.4|462.84|464.9|462.34|465.4|462.84|464.9|462.34|0
1646848410000|2022-03-09 17:53:30|465.65|463.09|466.15|463.59|466.15|463.59|465.65|463.09|0
1646848420000|2022-03-09 17:53:40|465.9|463.34|465.65|463.09|465.9|463.34|465.65|463.09|0
1646848430000|2022-03-09 17:53:50|465.9|463.34|465.9|463.34|465.9|463.34|464.65|462.09|0
1646848440000|2022-03-09 17:54:00|466.15|463.59|465.53|462.97|466.15|463.59|465.4|462.84|0
1646848450000|2022-03-09 17:54:10|464.4|461.84|464.4|461.84|464.9|462.34|464.4|461.84|0
1646848460000|2022-03-09 17:54:20|464.65|462.09|464.65|462.09|464.65|462.09|464.4|461.84|0
1646848470000|2022-03-09 17:54:30|464.4|461.84|465.65|463.09|465.65|463.09|464.4|461.84|0
1646848480000|2022-03-09 17:54:40|465.9|463.34|465.78|463.22|465.9|463.34|465.4|462.84|0
1646848490000|2022-03-09 17:54:50|466.15|463.59|466.4|463.84|466.4|463.84|466.15|463.59|0
1646848500000|2022-03-09 17:55:00|465.9|463.34|465.65|463.09|467.15|464.59|465.65|463.09|0
1646848510000|2022-03-09 17:55:10|464.78|462.22|465.03|462.47|465.15|462.59|464.78|462.22|0
1646848520000|2022-03-09 17:55:20|465.65|463.09|465.65|463.09|466.03|463.47|465.65|463.09|0
1646848530000|2022-03-09 17:55:30|465.4|462.84|465.9|463.34|465.9|463.34|465.4|462.84|0
1646848540000|2022-03-09 17:55:40|465.65|463.09|465.9|463.34|465.9|463.34|465.65|463.09|0
1646848550000|2022-03-09 17:55:50|465.65|463.09|463.9|461.34|465.65|463.09|463.9|461.34|0
1646848560000|2022-03-09 17:56:00|464.03|461.47|463.65|461.09|464.15|461.59|463.65|461.09|0
1646848570000|2022-03-09 17:56:10|464.03|461.47|464.9|462.34|464.9|462.34|464.03|461.47|0
1646848580000|2022-03-09 17:56:20|465.03|462.47|464.9|462.34|465.03|462.47|464.65|462.09|0
1646848590000|2022-03-09 17:56:30|465.15|462.59|465.65|463.09|465.65|463.09|465.15|462.59|0
1646848600000|2022-03-09 17:56:40|465.9|463.34|466.9|464.34|466.9|464.34|465.9|463.34|0
1646848610000|2022-03-09 17:56:50|466.53|463.97|466.4|463.84|467.15|464.59|466.4|463.84|0
1646848620000|2022-03-09 17:57:00|467.4|464.84|467.28|464.72|467.65|465.09|467.28|464.72|0
1646848630000|2022-03-09 17:57:10|466.9|464.34|468.03|465.47|468.03|465.47|466.9|464.34|0
1646848640000|2022-03-09 17:57:20|467.4|464.84|467.53|464.97|467.65|465.09|466.9|464.34|0
1646848650000|2022-03-09 17:57:30|467.4|464.84|466.9|464.34|467.4|464.84|466.65|464.09|0
1646848660000|2022-03-09 17:57:40|467.15|464.59|466.9|464.34|467.4|464.84|466.9|464.34|0
1646848670000|2022-03-09 17:57:50|466.65|464.09|466.9|464.34|466.9|464.34|466.4|463.84|0
1646848680000|2022-03-09 17:58:00|467.4|464.84|466.9|464.34|467.4|464.84|466.9|464.34|0
1646848690000|2022-03-09 17:58:10|466.65|464.09|466.65|464.09|466.9|464.34|466.65|464.09|0
1646848700000|2022-03-09 17:58:20|466.4|463.84|464.9|462.34|466.4|463.84|464.65|462.09|0
1646848710000|2022-03-09 17:58:30|465.15|462.59|465.4|462.84|465.53|462.97|465.15|462.59|0
1646848720000|2022-03-09 17:58:40|465.15|462.59|465.15|462.59|465.9|463.34|465.15|462.59|0
1646848730000|2022-03-09 17:58:50|465.4|462.84|465.15|462.59|465.65|463.09|465.15|462.59|0
1646848740000|2022-03-09 17:59:00|465.65|463.09|465.4|462.84|465.9|463.34|465.4|462.84|0
1646848750000|2022-03-09 17:59:10|465.15|462.59|464.9|462.34|465.4|462.84|464.9|462.34|0
1646848760000|2022-03-09 17:59:20|465.4|462.84|465.78|463.22|465.9|463.34|465.4|462.84|0
1646848770000|2022-03-09 17:59:30|465.65|463.09|465.78|463.22|465.78|463.22|465.4|462.84|0
1646848780000|2022-03-09 17:59:40|465.65|463.09|464.9|462.34|465.65|463.09|464.4|461.84|0
1646848790000|2022-03-09 17:59:50|464.65|462.09|464.4|461.84|464.65|462.09|464.4|461.84|0
1646848800000|2022-03-09 18:00:00|464.9|462.34|465.65|463.09|465.65|463.09|464.65|462.09|0
1646848810000|2022-03-09 18:00:10|466.15|463.59|468.15|465.59|468.4|465.84|466.15|463.59|0
1646848820000|2022-03-09 18:00:20|468.65|466.09|468.4|465.84|468.9|466.34|468.4|465.84|0
1646848830000|2022-03-09 18:00:30|468.65|466.09|469.4|466.84|469.4|466.84|468.4|465.84|0
1646848840000|2022-03-09 18:00:40|468.9|466.34|468.9|466.34|468.9|466.34|468.4|465.84|0
1646848850000|2022-03-09 18:00:50|468.65|466.09|468.4|465.84|468.65|466.09|468.4|465.84|0
1646848860000|2022-03-09 18:01:00|468.15|465.59|468.65|466.09|468.65|466.09|468.15|465.59|0
1646848870000|2022-03-09 18:01:10|468.9|466.34|468.4|465.84|468.9|466.34|467.9|465.34|0
1646848880000|2022-03-09 18:01:20|468.15|465.59|468.4|465.84|468.4|465.84|468.15|465.59|0
1646848890000|2022-03-09 18:01:30|468.15|465.59|467.65|465.09|468.15|465.59|467.65|465.09|0
1646848900000|2022-03-09 18:01:40|467.28|464.72|467.9|465.34|467.9|465.34|467.28|464.72|0
1646848910000|2022-03-09 18:01:50|467.65|465.09|467.65|465.09|467.65|465.09|467.65|465.09|0
1646848920000|2022-03-09 18:02:00|467.15|464.59|467.53|464.97|467.53|464.97|467.03|464.47|0
1646848930000|2022-03-09 18:02:10|467.4|464.84|467.65|465.09|468.4|465.84|467.4|464.84|0
1646848940000|2022-03-09 18:02:20|468.15|465.59|468.15|465.59|468.4|465.84|467.9|465.34|0
1646848950000|2022-03-09 18:02:30|468.03|465.47|467.65|465.09|468.03|465.47|467.65|465.09|0
1646848960000|2022-03-09 18:02:40|467.78|465.22|468.03|465.47|468.03|465.47|467.78|465.22|0
1646848970000|2022-03-09 18:02:50|467.65|465.09|468.4|465.84|468.4|465.84|467.65|465.09|0
1646848980000|2022-03-09 18:03:00|469.03|466.47|468.9|466.1|469.03|466.47|468.52|465.72|0
1646848990000|2022-03-09 18:03:10|469.15|466.35|471.27|468.47|471.27|468.47|469.15|466.35|0
1646849000000|2022-03-09 18:03:20|471.02|468.22|471.52|468.72|471.52|468.72|470.77|467.97|0
1646849010000|2022-03-09 18:03:30|471.77|468.97|471.27|468.47|471.77|468.97|471.15|468.35|0
1646849020000|2022-03-09 18:03:40|470.77|467.97|471.02|468.22|471.02|468.22|470.77|467.97|0
1646849030000|2022-03-09 18:03:50|471.77|468.97|472.9|470.34|473.15|470.35|471.65|468.85|0
1646849040000|2022-03-09 18:04:00|473.15|470.59|472.65|470.09|473.15|470.59|472.65|470.09|0
1646849050000|2022-03-09 18:04:10|473.53|470.97|474.4|471.84|474.4|471.84|473.53|470.97|0
1646849060000|2022-03-09 18:04:20|474.15|471.59|473.65|471.09|474.15|471.59|473.4|470.84|0
1646849070000|2022-03-09 18:04:30|472.9|470.34|472.65|470.09|472.9|470.34|472.53|469.97|0
1646849080000|2022-03-09 18:04:40|471.9|469.34|473.15|470.59|473.15|470.59|471.9|469.34|0
1646849090000|2022-03-09 18:04:50|473.4|470.84|474.15|471.59|474.15|471.59|473.4|470.84|0
1646849100000|2022-03-09 18:05:00|474.65|472.09|474.9|472.34|474.9|472.34|474.65|472.09|0
1646849110000|2022-03-09 18:05:10|475.03|472.47|474.4|471.84|475.03|472.47|474.15|471.59|0
1646849120000|2022-03-09 18:05:20|474.65|472.09|473.4|470.84|474.65|472.09|473.4|470.84|0
1646849130000|2022-03-09 18:05:30|473.65|471.09|473.78|471.22|473.9|471.34|473.53|470.97|0
1646849140000|2022-03-09 18:05:40|473.9|471.34|472.78|470.22|473.9|471.34|472.78|470.22|0
1646849150000|2022-03-09 18:05:50|471.78|469.22|471.4|468.84|471.78|469.22|470.9|468.34|0
1646849160000|2022-03-09 18:06:00|471.03|468.47|471.4|468.84|471.9|469.34|471.03|468.47|0
1646849170000|2022-03-09 18:06:10|471.15|468.59|475.15|472.59|475.15|472.59|471.15|468.59|0
1646849180000|2022-03-09 18:06:20|475.03|472.47|474.9|472.34|475.15|472.59|474.9|472.34|0
1646849190000|2022-03-09 18:06:30|474.15|471.59|473.9|471.34|474.65|472.09|473.9|471.34|0
1646849200000|2022-03-09 18:06:40|474.15|471.59|473.65|471.09|474.15|471.59|473.65|471.09|0
1646849210000|2022-03-09 18:06:50|474.15|471.59|474.9|472.34|474.9|472.34|474.15|471.59|0
1646849220000|2022-03-09 18:07:00|474.65|472.09|474.65|472.09|475.03|472.47|474.65|472.09|0
1646849230000|2022-03-09 18:07:10|474.9|472.34|475.4|472.84|475.65|473.09|474.9|472.34|0
1646849240000|2022-03-09 18:07:20|474.4|471.84|474.9|472.34|475.15|472.59|474.4|471.84|0
1646849250000|2022-03-09 18:07:30|474.4|471.84|474.4|471.84|474.65|472.09|474.4|471.84|0
1646849260000|2022-03-09 18:07:40|474.65|472.09|473.9|471.34|474.65|472.09|473.9|471.34|0
1646849270000|2022-03-09 18:07:50|474.15|471.59|473.9|471.34|474.4|471.84|473.9|471.34|0
1646849280000|2022-03-09 18:08:00|474.4|471.84|474.4|471.84|474.4|471.84|473.53|470.97|0
1646849290000|2022-03-09 18:08:10|474.65|472.09|474.28|471.72|474.78|472.22|474.28|471.72|0
1646849300000|2022-03-09 18:08:20|474.4|471.84|473.4|470.84|474.4|471.84|473.4|470.84|0
1646849310000|2022-03-09 18:08:30|473.65|471.09|472.65|470.09|473.9|471.34|472.65|470.09|0
1646849320000|2022-03-09 18:08:40|472.9|470.34|472.4|469.84|472.9|470.34|472.4|469.84|0
1646849330000|2022-03-09 18:08:50|472.15|469.59|471.65|469.09|472.15|469.59|471.65|469.09|0
1646849340000|2022-03-09 18:09:00|471.4|468.84|470.78|468.22|471.4|468.84|470.78|468.22|0
1646849350000|2022-03-09 18:09:10|471.4|468.84|472.4|469.84|472.4|469.84|471.4|468.84|0
1646849360000|2022-03-09 18:09:20|472.28|469.72|472.4|469.84|472.78|470.22|472.28|469.72|0
1646849370000|2022-03-09 18:09:30|472.65|470.09|472.65|470.09|472.9|470.34|472.65|470.09|0
1646849380000|2022-03-09 18:09:40|471.9|469.34|472.15|469.59|472.15|469.59|471.65|469.09|0
1646849390000|2022-03-09 18:09:50|472.4|469.84|473.15|470.59|473.15|470.59|472.4|469.84|0
1646849400000|2022-03-09 18:10:00|473.65|471.09|473.4|470.84|473.9|471.34|473.15|470.59|0
1646849410000|2022-03-09 18:10:10|473.65|471.09|472.9|470.34|473.65|471.09|472.65|470.09|0
1646849420000|2022-03-09 18:10:20|472.65|470.09|472.78|470.22|472.78|470.22|472.4|469.84|0
1646849430000|2022-03-09 18:10:30|472.9|470.34|471.78|469.22|472.9|470.34|471.78|469.22|0
1646849440000|2022-03-09 18:10:40|471.65|469.09|471.15|468.59|471.65|469.09|470.65|468.09|0
1646849450000|2022-03-09 18:10:50|470.9|468.34|470.9|468.34|470.9|468.34|470.9|468.34|0
1646849460000|2022-03-09 18:11:00|470.65|468.09|471.15|468.59|471.15|468.59|470.65|468.09|0
1646849470000|2022-03-09 18:11:10|470.9|468.34|469.9|467.34|470.9|468.34|469.4|466.84|0
1646849480000|2022-03-09 18:11:20|469.65|467.09|469.9|467.34|469.9|467.34|469.65|467.09|0
1646849490000|2022-03-09 18:11:30|469.65|467.09|470.15|467.59|470.28|467.72|469.65|467.09|0
1646849500000|2022-03-09 18:11:40|471.15|468.59|470.15|467.59|471.15|468.59|469.9|467.34|0
1646849510000|2022-03-09 18:11:50|470.03|467.47|470.15|467.59|470.65|468.09|470.03|467.47|0
1646849520000|2022-03-09 18:12:00|469.65|467.09|468.65|466.09|469.65|467.09|468.65|466.09|0
1646849530000|2022-03-09 18:12:10|468.9|466.34|468.9|466.34|468.9|466.34|468.65|466.09|0
1646849540000|2022-03-09 18:12:20|468.65|466.09|468.9|466.34|469.15|466.59|468.65|466.09|0
1646849550000|2022-03-09 18:12:30|469.4|466.84|470.15|467.59|470.15|467.59|469.4|466.84|0
1646849560000|2022-03-09 18:12:40|470.03|467.47|469.9|467.34|470.15|467.59|469.9|467.34|0
1646849570000|2022-03-09 18:12:50|470.15|467.59|469.9|467.34|470.15|467.59|469.9|467.34|0
1646849580000|2022-03-09 18:13:00|467.65|465.09|468.4|465.84|468.4|465.84|467.65|465.09|0
1646849590000|2022-03-09 18:13:10|468.65|466.09|468.4|465.84|468.9|466.34|468.4|465.84|0
1646849600000|2022-03-09 18:13:20|468.65|466.09|468.65|466.09|469.03|466.47|468.53|465.97|0
1646849610000|2022-03-09 18:13:30|468.9|466.34|468.78|466.22|468.9|466.34|468.53|465.97|0
1646849620000|2022-03-09 18:13:40|468.9|466.34|468.65|466.09|469.15|466.59|468.65|466.09|0
1646849630000|2022-03-09 18:13:50|468.9|466.34|468.65|466.09|469.15|466.59|468.65|466.09|0
1646849640000|2022-03-09 18:14:00|468.28|465.72|467.65|465.09|468.4|465.84|467.53|464.97|0
1646849650000|2022-03-09 18:14:10|468.28|465.72|467.53|464.97|468.28|465.72|467.15|464.59|0
1646849660000|2022-03-09 18:14:20|467.15|464.59|467.65|465.09|467.9|465.34|467.15|464.59|0
1646849670000|2022-03-09 18:14:30|467.53|464.97|467.65|465.09|467.65|465.09|467.4|464.84|0
1646849680000|2022-03-09 18:14:40|468.65|466.09|468.9|466.34|468.9|466.34|468.65|466.09|0
1646849690000|2022-03-09 18:14:50|468.65|466.09|467.65|465.09|468.65|466.09|467.65|465.09|0
1646849700000|2022-03-09 18:15:00|467.4|464.84|467.78|465.22|468.03|465.47|467.4|464.84|0
1646849710000|2022-03-09 18:15:10|467.9|465.34|467.9|465.34|467.9|465.34|467.65|465.09|0
1646849720000|2022-03-09 18:15:20|467.15|464.59|466.53|463.97|467.15|464.59|466.53|463.97|0
1646849730000|2022-03-09 18:15:30|467.15|464.59|467.15|464.59|467.4|464.84|467.15|464.59|0
1646849740000|2022-03-09 18:15:40|468.15|465.59|468.4|465.84|468.4|465.84|468.15|465.59|0
1646849750000|2022-03-09 18:15:50|467.65|465.09|467.4|464.84|467.9|465.34|467.4|464.84|0
1646849760000|2022-03-09 18:16:00|467.15|464.59|466.53|463.97|467.15|464.59|466.53|463.97|0
1646849770000|2022-03-09 18:16:10|466.78|464.22|466.4|463.84|466.9|464.34|466.4|463.84|0
1646849780000|2022-03-09 18:16:20|466.9|464.34|466.53|463.97|467.28|464.72|466.53|463.97|0
1646849790000|2022-03-09 18:16:30|466.4|463.84|466.15|463.59|466.65|464.09|466.15|463.59|0
1646849800000|2022-03-09 18:16:40|465.65|463.09|465.65|463.09|465.65|463.09|465.4|462.84|0
1646849810000|2022-03-09 18:16:50|465.9|463.34|466.4|463.84|466.65|464.09|465.9|463.34|0
1646849820000|2022-03-09 18:17:00|466.15|463.59|465.9|463.34|466.15|463.59|465.9|463.34|0
1646849830000|2022-03-09 18:17:10|465.65|463.09|465.65|463.09|465.9|463.34|465.65|463.09|0
1646849840000|2022-03-09 18:17:20|465.9|463.34|465.53|462.97|465.9|463.34|465.53|462.97|0
1646849850000|2022-03-09 18:17:30|465.4|462.84|465.15|462.59|465.4|462.84|465.15|462.59|0
1646849860000|2022-03-09 18:17:40|465.53|462.97|467.15|464.59|467.15|464.59|465.53|462.97|0
1646849870000|2022-03-09 18:17:50|467.4|464.84|467.78|465.22|467.78|465.22|467.4|464.84|0
1646849880000|2022-03-09 18:18:00|467.9|465.34|466.65|464.09|467.9|465.34|466.65|464.09|0
1646849890000|2022-03-09 18:18:10|466.9|464.34|467.03|464.47|467.03|464.47|466.65|464.09|0
1646849900000|2022-03-09 18:18:20|466.9|464.34|466.9|464.34|467.03|464.47|466.78|464.22|0
1646849910000|2022-03-09 18:18:30|466.65|464.09|467.4|464.84|467.4|464.84|466.65|464.09|0
1646849920000|2022-03-09 18:18:40|467.65|465.09|468.9|466.34|468.9|466.34|467.65|465.09|0
1646849930000|2022-03-09 18:18:50|468.53|465.97|468.4|465.84|468.53|465.97|467.65|465.09|0
1646849940000|2022-03-09 18:19:00|468.65|466.09|468.28|465.72|468.65|466.09|468.15|465.59|0
1646849950000|2022-03-09 18:19:10|468.4|465.84|468.4|465.84|468.9|466.34|468.4|465.84|0
1646849960000|2022-03-09 18:19:20|468.28|465.72|468.4|465.84|468.4|465.84|468.28|465.72|0
1646849970000|2022-03-09 18:19:30|468.65|466.09|469.15|466.59|469.15|466.59|468.65|466.09|0
1646849980000|2022-03-09 18:19:40|469.4|466.84|469.15|466.59|469.4|466.84|469.15|466.59|0
1646849990000|2022-03-09 18:19:50|469.65|467.09|469.65|467.09|469.65|467.09|469.4|466.84|0
1646850000000|2022-03-09 18:20:00|469.28|466.72|468.65|466.09|469.28|466.72|468.4|465.84|0
1646850010000|2022-03-09 18:20:10|468.28|465.72|467.78|465.22|468.65|466.09|467.78|465.22|0
1646850020000|2022-03-09 18:20:20|467.15|464.59|467.15|464.59|467.4|464.84|466.9|464.34|0
1646850030000|2022-03-09 18:20:30|467.4|464.84|467.4|464.84|467.4|464.84|467.4|464.84|0
1646850040000|2022-03-09 18:20:40|467.03|464.47|466.65|464.09|467.15|464.59|466.65|464.09|0
1646850050000|2022-03-09 18:20:50|466.78|464.22|467.4|464.84|467.4|464.84|466.78|464.22|0
1646850060000|2022-03-09 18:21:00|467.15|464.59|468.53|465.97|468.65|466.09|467.15|464.59|0
1646850070000|2022-03-09 18:21:10|468.9|466.34|469.15|466.59|469.28|466.72|468.9|466.34|0
1646850080000|2022-03-09 18:21:20|469.4|466.84|469.15|466.59|469.4|466.84|469.15|466.59|0
1646850090000|2022-03-09 18:21:30|469.03|466.47|469.65|467.09|469.9|467.34|469.03|466.47|0
1646850100000|2022-03-09 18:21:40|469.4|466.84|469.15|466.59|469.4|466.84|469.15|466.59|0
1646850110000|2022-03-09 18:21:50|469.03|466.47|468.53|465.97|469.03|466.47|468.53|465.97|0
1646850120000|2022-03-09 18:22:00|468.15|465.59|467.65|465.09|468.4|465.84|467.65|465.09|0
1646850130000|2022-03-09 18:22:10|468.15|465.59|468.65|466.09|468.65|466.09|468.15|465.59|0
1646850140000|2022-03-09 18:22:20|468.4|465.84|468.65|466.09|468.65|466.09|468.4|465.84|0
1646850150000|2022-03-09 18:22:30|468.4|465.84|468.65|466.09|468.65|466.09|468.4|465.84|0
1646850160000|2022-03-09 18:22:40|468.78|466.22|468.78|466.22|468.9|466.34|468.65|466.09|0
1646850170000|2022-03-09 18:22:50|468.9|466.34|469.65|467.09|469.65|467.09|468.65|466.09|0
1646850180000|2022-03-09 18:23:00|469.15|466.59|469.65|467.09|469.65|467.09|468.9|466.34|0
1646850190000|2022-03-09 18:23:10|468.4|465.84|468.4|465.84|468.65|466.09|468.4|465.84|0
1646850200000|2022-03-09 18:23:20|468.9|466.34|469.15|466.59|469.15|466.59|468.65|466.09|0
1646850210000|2022-03-09 18:23:30|468.78|466.22|468.4|465.84|468.78|466.22|468.4|465.84|0
1646850220000|2022-03-09 18:23:40|468.65|466.09|467.65|465.09|468.65|466.09|467.65|465.09|0
1646850230000|2022-03-09 18:23:50|467.9|465.34|467.65|465.09|467.9|465.34|467.4|464.84|0
1646850240000|2022-03-09 18:24:00|468.15|465.59|467.4|464.84|468.15|465.59|467.4|464.84|0
1646850250000|2022-03-09 18:24:10|467.15|464.59|466.53|463.97|467.15|464.59|466.4|463.84|0
1646850260000|2022-03-09 18:24:20|466.78|464.22|467.03|464.47|467.4|464.84|466.78|464.22|0
1646850270000|2022-03-09 18:24:30|466.9|464.34|467.15|464.59|467.4|464.84|466.9|464.34|0
1646850280000|2022-03-09 18:24:40|466.9|464.34|467.03|464.47|467.15|464.59|466.9|464.34|0
1646850290000|2022-03-09 18:24:50|467.15|464.59|466.28|463.72|467.15|464.59|466.28|463.72|0
1646850300000|2022-03-09 18:25:00|465.9|463.34|466.15|463.59|466.15|463.59|465.9|463.34|0
1646850310000|2022-03-09 18:25:10|465.65|463.09|464.53|461.97|465.65|463.09|464.53|461.97|0
1646850320000|2022-03-09 18:25:20|464.65|462.09|465.15|462.59|465.15|462.59|464.4|461.84|0
1646850330000|2022-03-09 18:25:30|466.65|464.09|466.78|464.22|466.78|464.22|466.65|464.09|0
1646850340000|2022-03-09 18:25:40|467.4|464.84|466.53|463.97|467.4|464.84|466.53|463.97|0
1646850350000|2022-03-09 18:25:50|467.15|464.59|467.15|464.59|467.15|464.59|466.9|464.34|0
1646850360000|2022-03-09 18:26:00|467.4|464.84|467.4|464.84|467.4|464.84|467.4|464.84|0
1646850370000|2022-03-09 18:26:10|467.9|465.34|468.53|465.97|468.53|465.97|467.65|465.09|0
1646850380000|2022-03-09 18:26:20|467.65|465.09|467.15|464.59|467.9|465.34|467.15|464.59|0
1646850390000|2022-03-09 18:26:30|466.4|463.84|465.9|463.34|466.4|463.84|465.9|463.34|0
1646850400000|2022-03-09 18:26:40|465.65|463.09|466.9|464.34|466.9|464.34|465.4|462.84|0
1646850410000|2022-03-09 18:26:50|467.15|464.59|467.03|464.47|467.4|464.84|467.03|464.47|0
1646850420000|2022-03-09 18:27:00|465.65|463.09|466.15|463.59|466.15|463.59|465.65|463.09|0
1646850430000|2022-03-09 18:27:10|466.03|463.47|466.15|463.59|466.15|463.59|465.9|463.34|0
1646850440000|2022-03-09 18:27:20|465.9|463.34|466.28|463.72|466.4|463.84|465.9|463.34|0
1646850450000|2022-03-09 18:27:30|466.15|463.59|465.65|463.09|466.15|463.59|465.53|462.97|0
1646850460000|2022-03-09 18:27:40|465.4|462.84|465.9|463.34|466.15|463.59|465.4|462.84|0
1646850470000|2022-03-09 18:27:50|466.15|463.59|466.4|463.84|466.4|463.84|466.15|463.59|0
1646850480000|2022-03-09 18:28:00|466.15|463.59|465.53|462.97|466.15|463.59|465.53|462.97|0
1646850490000|2022-03-09 18:28:10|465.4|462.84|465.65|463.09|465.65|463.09|465.4|462.84|0
1646850500000|2022-03-09 18:28:20|465.4|462.84|466.15|463.59|466.15|463.59|465.4|462.84|0
1646850510000|2022-03-09 18:28:30|465.9|463.34|465.4|462.84|465.9|463.34|465.4|462.84|0
1646850520000|2022-03-09 18:28:40|466.15|463.59|465.9|463.34|466.4|463.84|465.9|463.34|0
1646850530000|2022-03-09 18:28:50|466.03|463.47|466.4|463.84|466.4|463.84|466.03|463.47|0
1646850540000|2022-03-09 18:29:00|466.15|463.59|465.9|463.34|466.28|463.72|465.9|463.34|0
1646850550000|2022-03-09 18:29:10|466.15|463.59|466.15|463.59|466.15|463.59|465.9|463.34|0
1646850560000|2022-03-09 18:29:20|465.65|463.09|465.9|463.34|466.4|463.84|465.65|463.09|0
1646850570000|2022-03-09 18:29:30|466.15|463.59|465.9|463.34|466.15|463.59|465.9|463.34|0
1646850580000|2022-03-09 18:29:40|465.65|463.09|465.03|462.47|465.65|463.09|465.03|462.47|0
1646850590000|2022-03-09 18:29:50|465.15|462.59|465.4|462.84|465.4|462.84|465.15|462.59|0
1646850600000|2022-03-09 18:30:00|464.65|462.09|465.9|463.34|465.9|463.34|464.65|462.09|0
1646850610000|2022-03-09 18:30:10|466.15|463.59|466.9|464.34|466.9|464.34|465.9|463.34|0
1646850620000|2022-03-09 18:30:20|467.15|464.59|467.65|465.09|467.65|465.09|467.15|464.59|0
1646850630000|2022-03-09 18:30:30|467.4|464.84|465.4|462.84|467.4|464.84|465.4|462.84|0
1646850640000|2022-03-09 18:30:40|465.15|462.59|465.4|462.84|465.65|463.09|465.15|462.59|0
1646850650000|2022-03-09 18:30:50|465.9|463.34|466.4|463.84|466.4|463.84|465.9|463.34|0
1646850660000|2022-03-09 18:31:00|466.78|464.22|467.65|465.09|467.65|465.09|466.65|464.09|0
1646850670000|2022-03-09 18:31:10|467.9|465.34|468.4|465.84|468.4|465.84|467.78|465.22|0
1646850680000|2022-03-09 18:31:20|468.78|466.22|468.53|465.97|468.9|466.34|468.4|465.84|0
1646850690000|2022-03-09 18:31:30|468.15|465.59|468.03|465.47|468.15|465.59|467.9|465.34|0
1646850700000|2022-03-09 18:31:40|467.9|465.34|467.9|465.34|468.65|466.09|467.9|465.34|0
1646850710000|2022-03-09 18:31:50|467.65|465.09|467.9|465.34|468.15|465.59|467.65|465.09|0
1646850720000|2022-03-09 18:32:00|468.03|465.47|468.53|465.97|468.53|465.97|468.03|465.47|0
1646850730000|2022-03-09 18:32:10|468.9|466.34|469.4|466.84|469.65|467.09|468.9|466.34|0
1646850740000|2022-03-09 18:32:20|469.15|466.59|470.03|467.47|470.03|467.47|469.15|466.59|0
1646850750000|2022-03-09 18:32:30|470.28|467.72|469.9|467.34|470.28|467.72|469.9|467.34|0
1646850760000|2022-03-09 18:32:40|470.15|467.59|468.9|466.34|470.15|467.59|468.65|466.09|0
1646850770000|2022-03-09 18:32:50|468.65|466.09|469.65|467.09|469.65|467.09|468.65|466.09|0
1646850780000|2022-03-09 18:33:00|469.9|467.34|470.15|467.59|470.4|467.84|469.9|467.34|0
1646850790000|2022-03-09 18:33:10|468.9|466.34|469.53|466.97|469.53|466.97|468.9|466.34|0
1646850800000|2022-03-09 18:33:20|469.15|466.59|469.9|467.34|469.9|467.34|469.15|466.59|0
1646850810000|2022-03-09 18:33:30|470.15|467.59|470.4|467.84|470.65|468.09|470.15|467.59|0
1646850820000|2022-03-09 18:33:40|470.9|468.34|471.4|468.84|471.65|469.09|470.9|468.34|0
1646850830000|2022-03-09 18:33:50|470.65|468.09|470.9|468.34|470.9|468.34|470.65|468.09|0
1646850840000|2022-03-09 18:34:00|470.65|468.09|470.4|467.84|470.65|468.09|470.15|467.59|0
1646850850000|2022-03-09 18:34:10|470.15|467.59|470.15|467.59|470.15|467.59|470.15|467.59|0
1646850860000|2022-03-09 18:34:20|470.4|467.84|472.4|469.84|472.4|469.84|470.4|467.84|0
1646850870000|2022-03-09 18:34:30|472.65|470.09|472.65|470.09|473.15|470.59|472.15|469.59|0
1646850880000|2022-03-09 18:34:40|471.9|469.34|472.4|469.84|472.4|469.84|471.9|469.34|0
1646850890000|2022-03-09 18:34:50|472.15|469.59|472.65|470.09|472.65|470.09|472.15|469.59|0
1646850900000|2022-03-09 18:35:00|472.15|469.59|472.9|470.34|472.9|470.34|472.15|469.59|0
1646850910000|2022-03-09 18:35:10|472.65|470.09|471.9|469.34|472.9|470.34|471.9|469.34|0
1646850920000|2022-03-09 18:35:20|471.78|469.22|471.9|469.34|472.15|469.59|471.15|468.59|0
1646850930000|2022-03-09 18:35:30|472.4|469.84|472.4|469.84|472.4|469.84|472.15|469.59|0
1646850940000|2022-03-09 18:35:40|471.9|469.34|472.03|469.47|472.03|469.47|471.65|469.09|0
1646850950000|2022-03-09 18:35:50|471.78|469.22|471.65|469.09|472.15|469.59|471.65|469.09|0
1646850960000|2022-03-09 18:36:00|471.4|468.84|471.65|469.09|471.9|469.34|471.4|468.84|0
1646850970000|2022-03-09 18:36:10|470.65|468.09|469.4|466.84|470.9|468.34|469.15|466.59|0
1646850980000|2022-03-09 18:36:20|469.15|466.59|469.9|467.34|469.9|467.34|469.15|466.59|0
1646850990000|2022-03-09 18:36:30|469.78|467.22|469.65|467.09|469.78|467.22|469.4|466.84|0
1646851000000|2022-03-09 18:36:40|470.4|467.84|471.15|468.59|471.15|468.59|470.4|467.84|0
1646851010000|2022-03-09 18:36:50|470.9|468.34|470.65|468.09|470.9|468.34|470.4|467.84|0
1646851020000|2022-03-09 18:37:00|470.4|467.84|471.65|469.09|471.65|469.09|470.4|467.84|0
1646851030000|2022-03-09 18:37:10|471.4|468.84|472.53|469.97|472.53|469.97|471.4|468.84|0
1646851040000|2022-03-09 18:37:20|472.4|469.84|472.9|470.34|472.9|470.34|472.4|469.84|0
1646851050000|2022-03-09 18:37:30|473.15|470.59|473.15|470.59|473.4|470.84|472.9|470.34|0
1646851060000|2022-03-09 18:37:40|473.4|470.84|472.9|470.34|473.9|471.34|472.9|470.34|0
1646851070000|2022-03-09 18:37:50|472.4|469.84|472.03|469.47|472.4|469.84|471.65|469.09|0
1646851080000|2022-03-09 18:38:00|471.65|469.09|472.4|469.84|472.65|470.09|471.65|469.09|0
1646851090000|2022-03-09 18:38:10|472.65|470.09|472.78|470.22|472.9|470.34|472.65|470.09|0
1646851100000|2022-03-09 18:38:20|472.53|469.97|471.65|469.09|472.53|469.97|471.65|469.09|0
1646851110000|2022-03-09 18:38:30|471.9|469.34|473.03|470.47|473.03|470.47|471.9|469.34|0
1646851120000|2022-03-09 18:38:40|472.4|469.84|472.65|470.09|472.9|470.34|472.4|469.84|0
1646851130000|2022-03-09 18:38:50|472.53|469.97|472.15|469.59|472.53|469.97|472.15|469.59|0
1646851140000|2022-03-09 18:39:00|472.4|469.84|473.4|470.84|473.4|470.84|472.4|469.84|0
1646851150000|2022-03-09 18:39:10|472.4|469.84|473.9|471.34|473.9|471.34|472.4|469.84|0
1646851160000|2022-03-09 18:39:20|473.65|471.09|472.4|469.84|473.65|471.09|472.4|469.84|0
1646851170000|2022-03-09 18:39:30|472.15|469.59|472.15|469.59|472.4|469.84|472.15|469.59|0
1646851180000|2022-03-09 18:39:40|472.65|470.09|473.9|471.34|473.9|471.34|472.65|470.09|0
1646851190000|2022-03-09 18:39:50|474.03|471.47|472.65|470.09|474.03|471.47|472.65|470.09|0
1646851200000|2022-03-09 18:40:00|472.4|469.84|470.65|468.09|472.4|469.84|470.65|468.09|0
1646851210000|2022-03-09 18:40:10|470.4|467.84|471.9|469.34|471.9|469.34|470.4|467.84|0
1646851220000|2022-03-09 18:40:20|471.65|469.09|472.65|470.09|472.65|470.09|471.65|469.09|0
1646851230000|2022-03-09 18:40:30|472.9|470.34|472.65|470.09|472.9|470.34|472.4|469.84|0
1646851240000|2022-03-09 18:40:40|473.4|470.84|472.9|470.34|473.65|471.09|472.9|470.34|0
1646851250000|2022-03-09 18:40:50|472.65|470.09|472.4|469.84|473.4|470.84|472.4|469.84|0
1646851260000|2022-03-09 18:41:00|472.15|469.59|472.15|469.59|472.4|469.84|472.15|469.59|0
1646851270000|2022-03-09 18:41:10|472.03|469.47|472.4|469.84|472.4|469.84|471.4|468.84|0
1646851280000|2022-03-09 18:41:20|473.15|470.59|473.65|471.09|473.65|471.09|473.15|470.59|0
1646851290000|2022-03-09 18:41:30|473.4|470.84|473.15|470.59|473.4|470.84|473.15|470.59|0
1646851300000|2022-03-09 18:41:40|473.03|470.47|473.9|471.34|474.15|471.59|473.03|470.47|0
1646851310000|2022-03-09 18:41:50|474.15|471.59|474.53|471.97|474.53|471.97|474.15|471.59|0
1646851320000|2022-03-09 18:42:00|474.65|472.09|474.15|471.59|474.65|472.09|473.65|471.09|0
1646851330000|2022-03-09 18:42:10|474.65|472.09|473.53|470.97|474.65|472.09|473.4|470.84|0
1646851340000|2022-03-09 18:42:20|473.78|471.22|473.15|470.59|473.78|471.22|473.15|470.59|0
1646851350000|2022-03-09 18:42:30|473.4|470.84|473.03|470.47|473.65|471.09|473.03|470.47|0
1646851360000|2022-03-09 18:42:40|472.65|470.09|473.4|470.84|473.4|470.84|472.65|470.09|0
1646851370000|2022-03-09 18:42:50|473.15|470.59|473.15|470.59|473.15|470.59|472.4|469.84|0
1646851380000|2022-03-09 18:43:00|472.9|470.34|472.9|470.34|472.9|470.34|472.65|470.09|0
1646851390000|2022-03-09 18:43:10|472.15|469.59|472.65|470.09|472.65|470.09|472.15|469.59|0
1646851400000|2022-03-09 18:43:20|473.28|470.72|475.65|473.09|475.65|473.09|473.28|470.72|0
1646851410000|2022-03-09 18:43:30|476.4|473.84|476.4|473.84|476.4|473.84|475.9|473.34|0
1646851420000|2022-03-09 18:43:40|476.9|474.34|476.15|473.59|476.9|474.34|476.15|473.59|0
1646851430000|2022-03-09 18:43:50|476.03|473.47|475.78|473.22|476.03|473.47|475.78|473.22|0
1646851440000|2022-03-09 18:44:00|476.15|473.59|477.15|474.59|477.15|474.59|476.15|473.59|0
1646851450000|2022-03-09 18:44:10|476.65|474.09|476.9|474.34|477.15|474.59|476.15|473.59|0
1646851460000|2022-03-09 18:44:20|476.65|474.09|477.4|474.84|477.4|474.84|476.65|474.09|0
1646851470000|2022-03-09 18:44:30|477.15|474.59|477.4|474.84|477.4|474.84|476.9|474.34|0
1646851480000|2022-03-09 18:44:40|476.9|474.34|477.15|474.59|477.4|474.84|476.9|474.34|0
1646851490000|2022-03-09 18:44:50|477.78|475.22|478.4|475.84|478.4|475.84|477.78|475.22|0
1646851500000|2022-03-09 18:45:00|477.65|475.09|477.4|474.84|477.65|475.09|476.9|474.34|0
1646851510000|2022-03-09 18:45:10|477.65|475.09|477.65|475.09|478.4|475.84|477.65|475.09|0
1646851520000|2022-03-09 18:45:20|477.78|475.22|478.15|475.59|478.15|475.59|477.78|475.22|0
1646851530000|2022-03-09 18:45:30|478.03|475.47|477.9|475.34|478.03|475.47|477.53|474.97|0
1646851540000|2022-03-09 18:45:40|477.65|475.09|477.9|475.34|478.15|475.59|477.65|475.09|0
1646851550000|2022-03-09 18:45:50|478.15|475.59|477.65|475.09|478.15|475.59|477.4|474.84|0
1646851560000|2022-03-09 18:46:00|478.15|475.59|479.4|476.84|479.65|477.09|478.15|475.59|0
1646851570000|2022-03-09 18:46:10|479.15|476.59|479.4|476.84|479.65|477.09|479.15|476.59|0
1646851580000|2022-03-09 18:46:20|479.9|477.34|480.65|478.09|480.65|478.09|479.65|477.09|0
1646851590000|2022-03-09 18:46:30|480.4|477.84|480.53|477.97|480.9|478.34|480.4|477.84|0
1646851600000|2022-03-09 18:46:40|480.65|478.09|481.15|478.59|481.15|478.59|480.65|478.09|0
1646851610000|2022-03-09 18:46:50|480.65|478.09|480.78|478.22|481.15|478.59|480.65|478.09|0
1646851620000|2022-03-09 18:47:00|481.03|478.47|481.65|479.09|482.15|479.59|481.03|478.47|0
1646851630000|2022-03-09 18:47:10|482.15|479.59|482.4|479.84|482.65|480.09|482.15|479.59|0
1646851640000|2022-03-09 18:47:20|482.65|480.09|482.65|480.09|482.65|480.09|482.4|479.84|0
1646851650000|2022-03-09 18:47:30|482.53|479.97|482.4|479.84|482.53|479.97|482.4|479.84|0
1646851660000|2022-03-09 18:47:40|482.65|480.09|482.15|479.59|482.9|480.34|482.15|479.59|0
1646851670000|2022-03-09 18:47:50|481.78|479.22|481.9|479.34|481.9|479.34|481.4|478.84|0
1646851680000|2022-03-09 18:48:00|482.15|479.59|482.4|479.84|482.65|480.09|482.15|479.59|0
1646851690000|2022-03-09 18:48:10|482.65|480.09|482.65|480.09|482.9|480.34|482.65|480.09|0
1646851700000|2022-03-09 18:48:20|482.9|480.34|483.65|481.09|483.65|481.09|482.65|480.09|0
1646851710000|2022-03-09 18:48:30|482.53|479.97|483.15|480.59|483.15|480.59|482.15|479.59|0
1646851720000|2022-03-09 18:48:40|483.4|480.84|483.65|481.09|483.78|481.22|483.4|480.84|0
1646851730000|2022-03-09 18:48:50|483.4|480.84|484.65|482.09|484.9|482.34|483.4|480.84|0
1646851740000|2022-03-09 18:49:00|484.9|482.34|484.65|482.09|484.9|482.34|484.65|482.09|0
1646851750000|2022-03-09 18:49:10|484.78|482.22|484.4|481.84|484.78|482.22|484.4|481.84|0
1646851760000|2022-03-09 18:49:20|484.03|481.47|484.4|481.84|484.4|481.84|484.03|481.47|0
1646851770000|2022-03-09 18:49:30|484.15|481.59|482.4|479.84|484.15|481.59|482.4|479.84|0
1646851780000|2022-03-09 18:49:40|482.65|480.09|482.03|479.47|482.65|480.09|481.9|479.34|0
1646851790000|2022-03-09 18:49:50|482.4|479.84|482.65|480.09|482.65|480.09|482.4|479.84|0
1646851800000|2022-03-09 18:50:00|482.4|479.84|483.65|481.09|483.65|481.09|482.4|479.84|0
1646851810000|2022-03-09 18:50:10|483.9|481.34|484.4|481.84|484.4|481.84|483.9|481.34|0
1646851820000|2022-03-09 18:50:20|483.9|481.34|483.9|481.34|484.03|481.47|483.9|481.34|0
1646851830000|2022-03-09 18:50:30|484.4|481.84|483.4|480.84|484.65|482.09|483.4|480.84|0
1646851840000|2022-03-09 18:50:40|483.65|481.09|483.15|480.59|483.65|481.09|483.15|480.59|0
1646851850000|2022-03-09 18:50:50|482.9|480.34|481.15|478.59|482.9|480.34|480.9|478.34|0
1646851860000|2022-03-09 18:51:00|481.4|478.84|483.15|480.59|483.28|480.72|481.4|478.84|0
1646851870000|2022-03-09 18:51:10|482.9|480.34|482.15|479.59|482.9|480.34|482.15|479.59|0
1646851880000|2022-03-09 18:51:20|482.65|480.09|482.4|479.84|482.65|480.09|482.15|479.59|0
1646851890000|2022-03-09 18:51:30|482.15|479.59|482.15|479.59|482.4|479.84|482.15|479.59|0
1646851900000|2022-03-09 18:51:40|481.4|478.84|481.4|478.84|481.53|478.97|481.15|478.59|0
1646851910000|2022-03-09 18:51:50|480.9|478.34|480.65|478.09|480.9|478.34|480.65|478.09|0
1646851920000|2022-03-09 18:52:00|480.4|477.84|479.9|477.34|480.4|477.84|479.4|476.84|0
1646851930000|2022-03-09 18:52:10|479.4|476.84|478.4|475.84|479.4|476.84|478.4|475.84|0
1646851940000|2022-03-09 18:52:20|477.65|475.09|477.65|475.09|477.9|475.34|477.4|474.84|0
1646851950000|2022-03-09 18:52:30|477.9|475.34|477.65|475.09|477.9|475.34|477.65|475.09|0
1646851960000|2022-03-09 18:52:40|477.4|474.84|476.9|474.34|477.4|474.84|476.9|474.34|0
1646851970000|2022-03-09 18:52:50|477.15|474.59|477.65|475.09|477.65|475.09|477.15|474.59|0
1646851980000|2022-03-09 18:53:00|476.9|474.34|475.65|473.09|476.9|474.34|475.65|473.09|0
1646851990000|2022-03-09 18:53:10|475.53|472.97|476.15|473.59|476.15|473.59|475.4|472.84|0
1646852000000|2022-03-09 18:53:20|476.03|473.47|476.9|474.34|476.9|474.34|476.03|473.47|0
1646852010000|2022-03-09 18:53:30|477.15|474.59|477.15|474.59|477.15|474.59|477.03|474.47|0
1646852020000|2022-03-09 18:53:40|477.65|475.09|477.4|474.84|477.65|475.09|477.4|474.84|0
1646852030000|2022-03-09 18:53:50|477.28|474.72|477.4|474.84|477.65|475.09|477.28|474.72|0
1646852040000|2022-03-09 18:54:00|476.78|474.22|476.4|473.84|476.78|474.22|476.15|473.59|0
1646852050000|2022-03-09 18:54:10|477.4|474.84|477.65|475.09|477.65|475.09|477.4|474.84|0
1646852060000|2022-03-09 18:54:20|477.9|475.34|477.65|475.09|478.4|475.84|477.65|475.09|0
1646852070000|2022-03-09 18:54:30|478.15|475.59|478.9|476.34|478.9|476.34|478.15|475.59|0
1646852080000|2022-03-09 18:54:40|479.4|476.84|479.4|476.84|479.65|477.09|479.4|476.84|0
1646852090000|2022-03-09 18:54:50|479.15|476.59|479.4|476.84|479.65|477.09|479.15|476.59|0
1646852100000|2022-03-09 18:55:00|479.15|476.59|480.9|478.34|480.9|478.34|478.9|476.34|0
1646852110000|2022-03-09 18:55:10|481.15|478.59|481.4|478.84|481.4|478.84|481.03|478.47|0
1646852120000|2022-03-09 18:55:20|481.15|478.59|480.65|478.09|481.15|478.59|480.65|478.09|0
1646852130000|2022-03-09 18:55:30|480.15|477.59|480.15|477.59|480.4|477.84|479.9|477.34|0
1646852140000|2022-03-09 18:55:40|480.4|477.84|480.4|477.84|480.65|478.09|480.4|477.84|0
1646852150000|2022-03-09 18:55:50|480.15|477.59|479.4|476.84|480.15|477.59|479.4|476.84|0
1646852160000|2022-03-09 18:56:00|479.65|477.09|478.9|476.34|479.65|477.09|478.65|476.09|0
1646852170000|2022-03-09 18:56:10|479.15|476.59|479.15|476.59|479.4|476.84|478.65|476.09|0
1646852180000|2022-03-09 18:56:20|479.03|476.47|480.65|478.09|480.65|478.09|479.03|476.47|0
1646852190000|2022-03-09 18:56:30|480.9|478.34|480.53|477.97|480.9|478.34|480.53|477.97|0
1646852200000|2022-03-09 18:56:40|480.4|477.84|480.4|477.84|480.65|478.09|480.4|477.84|0
1646852210000|2022-03-09 18:56:50|480.15|477.59|480.15|477.59|480.65|478.09|480.15|477.59|0
1646852220000|2022-03-09 18:57:00|480.4|477.84|481.03|478.47|481.03|478.47|480.4|477.84|0
1646852230000|2022-03-09 18:57:10|480.53|477.97|481.4|478.84|481.53|478.97|480.53|477.97|0
1646852240000|2022-03-09 18:57:20|481.65|479.09|481.9|479.34|481.9|479.34|481.4|478.84|0
1646852250000|2022-03-09 18:57:30|482.15|479.59|481.4|478.84|482.15|479.59|481.4|478.84|0
1646852260000|2022-03-09 18:57:40|481.15|478.59|481.15|478.59|481.15|478.59|480.65|478.09|0
1646852270000|2022-03-09 18:57:50|481.53|478.97|481.65|479.09|481.65|479.09|481.28|478.72|0
1646852280000|2022-03-09 18:58:00|482.15|479.59|482.15|479.59|482.4|479.84|481.65|479.09|0
1646852290000|2022-03-09 18:58:10|482.28|479.72|482.4|479.84|482.4|479.84|481.9|479.34|0
1646852300000|2022-03-09 18:58:20|482.15|479.59|482.15|479.59|482.15|479.59|481.65|479.09|0
1646852310000|2022-03-09 18:58:30|481.65|479.09|481.65|479.09|482.15|479.59|481.65|479.09|0
1646852320000|2022-03-09 18:58:40|481.15|478.59|481.15|478.59|481.15|478.59|481.15|478.59|0
1646852330000|2022-03-09 18:58:50|480.65|478.09|480.65|478.09|481.15|478.59|480.65|478.09|0
1646852340000|2022-03-09 18:59:00|481.15|478.59|482.03|479.47|482.03|479.47|481.15|478.59|0
1646852350000|2022-03-09 18:59:10|481.78|479.22|481.9|479.34|481.9|479.34|481.4|478.84|0
1646852360000|2022-03-09 18:59:20|481.78|479.22|480.9|478.34|481.78|479.22|480.9|478.34|0
1646852370000|2022-03-09 18:59:30|481.15|478.59|480.9|478.34|481.15|478.59|480.65|478.09|0
1646852380000|2022-03-09 18:59:40|480.78|478.22|480.78|478.22|480.78|478.22|480.78|478.22|0
1646852390000|2022-03-09 18:59:50|480.4|477.84|480.9|478.34|481.65|479.09|480.4|477.84|0
1646852400000|2022-03-09 19:00:00|481.4|478.84|481.15|478.59|481.4|478.84|480.4|477.84|0
1646852410000|2022-03-09 19:00:10|481.65|479.09|480.4|477.84|481.65|479.09|480.4|477.84|0
1646852420000|2022-03-09 19:00:20|480.28|477.72|480.4|477.84|480.4|477.84|480.28|477.72|0
1646852430000|2022-03-09 19:00:30|480.65|478.09|480.28|477.72|480.65|478.09|480.28|477.72|0
1646852440000|2022-03-09 19:00:40|480.03|477.47|478.9|476.34|480.03|477.47|478.9|476.34|0
1646852450000|2022-03-09 19:00:50|478.65|476.09|478.4|475.84|478.65|476.09|478.4|475.84|0
1646852460000|2022-03-09 19:01:00|478.15|475.59|478.9|476.34|478.9|476.34|478.15|475.59|0
1646852470000|2022-03-09 19:01:10|479.65|477.09|477.65|475.09|479.65|477.09|477.65|475.09|0
1646852480000|2022-03-09 19:01:20|478.15|475.59|477.9|475.34|478.4|475.84|477.4|474.84|0
1646852490000|2022-03-09 19:01:30|477.65|475.09|477.9|475.34|477.9|475.34|477.4|474.84|0
1646852500000|2022-03-09 19:01:40|477.65|475.09|476.9|474.34|477.65|475.09|476.9|474.34|0
1646852510000|2022-03-09 19:01:50|477.15|474.59|476.4|473.84|477.15|474.59|476.4|473.84|0
1646852520000|2022-03-09 19:02:00|476.15|473.59|475.9|473.34|476.4|473.84|475.9|473.34|0
1646852530000|2022-03-09 19:02:10|476.15|473.59|476.9|474.34|477.15|474.59|476.15|473.59|0
1646852540000|2022-03-09 19:02:20|477.15|474.59|477.15|474.59|477.15|474.59|476.9|474.34|0
1646852550000|2022-03-09 19:02:30|476.9|474.34|477.15|474.59|477.15|474.59|476.9|474.34|0
1646852560000|2022-03-09 19:02:40|476.9|474.34|476.15|473.59|476.9|474.34|475.9|473.34|0
1646852570000|2022-03-09 19:02:50|476.53|473.97|476.15|473.59|476.53|473.97|476.15|473.59|0
1646852580000|2022-03-09 19:03:00|476.4|473.84|476.15|473.59|476.78|474.22|476.15|473.59|0
1646852590000|2022-03-09 19:03:10|476.4|473.84|476.15|473.59|476.4|473.84|475.9|473.34|0
1646852600000|2022-03-09 19:03:20|476.03|473.47|476.15|473.59|476.4|473.84|476.03|473.47|0
1646852610000|2022-03-09 19:03:30|475.4|472.84|475.15|472.59|475.4|472.84|475.15|472.59|0
1646852620000|2022-03-09 19:03:40|474.9|472.34|474.65|472.09|474.9|472.34|474.65|472.09|0
1646852630000|2022-03-09 19:03:50|473.9|471.34|474.15|471.59|474.4|471.84|473.4|470.84|0
1646852640000|2022-03-09 19:04:00|474.65|472.09|473.4|470.84|474.65|472.09|473.4|470.84|0
1646852650000|2022-03-09 19:04:10|473.9|471.34|472.65|470.09|473.9|471.34|472.4|469.84|0
1646852660000|2022-03-09 19:04:20|471.4|468.84|471.28|468.72|472.15|469.59|471.15|468.59|0
1646852670000|2022-03-09 19:04:30|471.4|468.84|471.15|468.59|471.4|468.84|470.9|468.34|0
1646852680000|2022-03-09 19:04:40|471.4|468.84|471.4|468.84|471.65|469.09|471.4|468.84|0
1646852690000|2022-03-09 19:04:50|471.15|468.59|470.9|468.34|471.15|468.59|470.9|468.34|0
1646852700000|2022-03-09 19:05:00|471.65|469.09|472.15|469.59|472.15|469.59|471.65|469.09|0
1646852710000|2022-03-09 19:05:10|471.9|469.34|472.15|469.59|472.4|469.84|471.65|469.09|0
1646852720000|2022-03-09 19:05:20|472.28|469.72|473.15|470.59|473.15|470.59|472.15|469.59|0
1646852730000|2022-03-09 19:05:30|472.28|469.72|471.4|468.84|472.65|470.09|471.4|468.84|0
1646852740000|2022-03-09 19:05:40|471.15|468.59|471.4|468.84|471.4|468.84|471.15|468.59|0
1646852750000|2022-03-09 19:05:50|471.15|468.59|471.4|468.84|471.65|469.09|470.9|468.34|0
1646852760000|2022-03-09 19:06:00|470.9|468.34|470.53|467.97|471.15|468.59|470.4|467.84|0
1646852770000|2022-03-09 19:06:10|470.65|468.09|470.9|468.34|470.9|468.34|470.4|467.84|0
1646852780000|2022-03-09 19:06:20|470.65|468.09|470.9|468.34|470.9|468.34|470.65|468.09|0
1646852790000|2022-03-09 19:06:30|471.15|468.59|471.53|468.97|471.53|468.97|470.9|468.34|0
1646852800000|2022-03-09 19:06:40|472.15|469.59|472.15|469.59|472.4|469.84|472.15|469.59|0
1646852810000|2022-03-09 19:06:50|471.65|469.09|471.9|469.34|471.9|469.34|471.65|469.09|0
1646852820000|2022-03-09 19:07:00|472.65|470.09|472.15|469.59|472.65|470.09|472.15|469.59|0
1646852830000|2022-03-09 19:07:10|471.65|469.09|472.65|470.09|472.65|470.09|471.65|469.09|0
1646852840000|2022-03-09 19:07:20|472.9|470.34|472.78|470.22|472.9|470.34|472.78|470.22|0
1646852850000|2022-03-09 19:07:30|472.65|470.09|472.15|469.59|472.65|470.09|471.9|469.34|0
1646852860000|2022-03-09 19:07:40|471.9|469.34|472.4|469.84|472.65|470.09|471.9|469.34|0
1646852870000|2022-03-09 19:07:50|472.15|469.59|471.65|469.09|472.4|469.84|471.65|469.09|0
1646852880000|2022-03-09 19:08:00|471.15|468.59|471.53|468.97|471.53|468.97|471.15|468.59|0
1646852890000|2022-03-09 19:08:10|471.65|469.09|471.15|468.59|471.65|469.09|471.15|468.59|0
1646852900000|2022-03-09 19:08:20|471.4|468.84|471.65|469.09|471.65|469.09|471.15|468.59|0
1646852910000|2022-03-09 19:08:30|471.4|468.84|472.9|470.34|472.9|470.34|471.4|468.84|0
1646852920000|2022-03-09 19:08:40|473.03|470.47|474.4|471.84|474.4|471.84|473.03|470.47|0
1646852930000|2022-03-09 19:08:50|474.65|472.09|474.4|471.84|474.65|472.09|473.9|471.34|0
1646852940000|2022-03-09 19:09:00|474.9|472.34|475.15|472.59|475.15|472.59|474.9|472.34|0
1646852950000|2022-03-09 19:09:10|475.65|473.09|476.15|473.59|476.15|473.59|475.65|473.09|0
1646852960000|2022-03-09 19:09:20|476.4|473.84|476.15|473.59|476.4|473.84|475.65|473.09|0
1646852970000|2022-03-09 19:09:30|475.78|473.22|476.65|474.09|476.65|474.09|475.78|473.22|0
1646852980000|2022-03-09 19:09:40|476.15|473.59|475.9|473.34|476.28|473.72|475.65|473.09|0
1646852990000|2022-03-09 19:09:50|476.15|473.59|475.9|473.34|476.15|473.59|475.9|473.34|0
1646853000000|2022-03-09 19:10:00|475.4|472.84|474.15|471.59|475.4|472.84|474.15|471.59|0
1646853010000|2022-03-09 19:10:10|472.9|470.34|473.9|471.34|474.65|472.09|472.9|470.34|0
1646853020000|2022-03-09 19:10:20|474.4|471.84|475.65|473.09|475.65|473.09|474.15|471.59|0
1646853030000|2022-03-09 19:10:30|474.65|472.09|474.65|472.09|474.65|472.09|474.15|471.59|0
1646853040000|2022-03-09 19:10:40|474.4|471.84|475.9|473.34|475.9|473.34|474.4|471.84|0
1646853050000|2022-03-09 19:10:50|476.4|473.84|477.4|474.84|477.4|474.84|476.4|473.84|0
1646853060000|2022-03-09 19:11:00|476.9|474.34|476.78|474.22|476.9|474.34|476.78|474.22|0
1646853070000|2022-03-09 19:11:10|477.4|474.84|478.15|475.59|478.9|476.34|477.4|474.84|0
1646853080000|2022-03-09 19:11:20|477.65|475.09|478.65|476.09|478.65|476.09|477.65|475.09|0
1646853090000|2022-03-09 19:11:30|478.4|475.84|479.65|477.09|479.65|477.09|478.4|475.84|0
1646853100000|2022-03-09 19:11:40|478.65|476.09|478.65|476.09|478.9|476.34|478.65|476.09|0
1646853110000|2022-03-09 19:11:50|479.15|476.59|479.65|477.09|479.65|477.09|479.15|476.59|0
1646853120000|2022-03-09 19:12:00|479.4|476.84|479.9|477.34|480.4|477.84|479.4|476.84|0
1646853130000|2022-03-09 19:12:10|480.03|477.47|478.4|475.84|480.03|477.47|478.4|475.84|0
1646853140000|2022-03-09 19:12:20|478.9|476.34|478.65|476.09|479.03|476.47|478.4|475.84|0
1646853150000|2022-03-09 19:12:30|478.4|475.84|477.65|475.09|478.4|475.84|477.65|475.09|0
1646853160000|2022-03-09 19:12:40|476.9|474.34|476.9|474.34|477.15|474.59|476.9|474.34|0
1646853170000|2022-03-09 19:12:50|476.65|474.09|476.4|473.84|476.9|474.34|475.65|473.09|0
1646853180000|2022-03-09 19:13:00|476.28|473.72|477.15|474.59|477.15|474.59|476.28|473.72|0
1646853190000|2022-03-09 19:13:10|477.4|474.84|478.9|476.34|478.9|476.34|477.4|474.84|0
1646853200000|2022-03-09 19:13:20|478.4|475.84|478.28|475.72|478.9|476.34|478.28|475.72|0
1646853210000|2022-03-09 19:13:30|478.15|475.59|478.4|475.84|478.4|475.84|478.15|475.59|0
1646853220000|2022-03-09 19:13:40|478.65|476.09|478.15|475.59|478.65|476.09|478.15|475.59|0
1646853230000|2022-03-09 19:13:50|477.65|475.09|477.65|475.09|477.65|475.09|477.4|474.84|0
1646853240000|2022-03-09 19:14:00|477.78|475.22|478.4|475.84|478.4|475.84|477.78|475.22|0
1646853250000|2022-03-09 19:14:10|478.28|475.72|477.15|474.59|478.28|475.72|477.15|474.59|0
1646853260000|2022-03-09 19:14:20|477.03|474.47|476.4|473.84|477.03|474.47|476.4|473.84|0
1646853270000|2022-03-09 19:14:30|476.53|473.97|476.78|474.22|477.03|474.47|476.53|473.97|0
1646853280000|2022-03-09 19:14:40|476.9|474.34|476.65|474.09|477.15|474.59|476.65|474.09|0
1646853290000|2022-03-09 19:14:50|477.15|474.59|476.9|474.34|477.4|474.84|476.9|474.34|0
1646853300000|2022-03-09 19:15:00|476.65|474.09|477.65|475.09|477.65|475.09|476.65|474.09|0
1646853310000|2022-03-09 19:15:10|476.65|474.09|476.9|474.34|477.15|474.59|476.65|474.09|0
1646853320000|2022-03-09 19:15:20|476.65|474.09|474.9|472.34|476.65|474.09|474.9|472.34|0
1646853330000|2022-03-09 19:15:30|475.15|472.59|475.53|472.97|475.53|472.97|474.9|472.34|0
1646853340000|2022-03-09 19:15:40|475.65|473.09|477.65|475.09|477.65|475.09|475.65|473.09|0
1646853350000|2022-03-09 19:15:50|478.03|475.47|479.65|477.09|479.65|477.09|478.03|475.47|0
1646853360000|2022-03-09 19:16:00|479.4|476.84|479.15|476.59|479.9|477.34|479.15|476.59|0
1646853370000|2022-03-09 19:16:10|478.65|476.09|477.9|475.34|478.65|476.09|477.78|475.22|0
1646853380000|2022-03-09 19:16:20|478.28|475.72|478.65|476.09|478.9|476.34|478.28|475.72|0
1646853390000|2022-03-09 19:16:30|478.9|476.34|478.78|476.22|479.03|476.47|478.78|476.22|0
1646853400000|2022-03-09 19:16:40|478.9|476.34|480.65|478.09|480.65|478.09|478.9|476.34|0
1646853410000|2022-03-09 19:16:50|481.9|479.34|481.15|478.59|481.9|479.34|480.9|478.34|0
1646853420000|2022-03-09 19:17:00|481.65|479.09|481.65|479.09|481.65|479.09|481.4|478.84|0
1646853430000|2022-03-09 19:17:10|482.15|479.59|480.15|477.59|482.15|479.59|480.15|477.59|0
1646853440000|2022-03-09 19:17:20|480.65|478.09|480.4|477.84|480.65|478.09|479.9|477.34|0
1646853450000|2022-03-09 19:17:30|480.65|478.09|479.9|477.34|480.65|478.09|479.9|477.34|0
1646853460000|2022-03-09 19:17:40|480.03|477.47|479.28|476.72|480.03|477.47|479.15|476.59|0
1646853470000|2022-03-09 19:17:50|479.4|476.84|479.65|477.09|479.9|477.34|479.4|476.84|0
1646853480000|2022-03-09 19:18:00|479.78|477.22|478.15|475.59|479.78|477.22|478.15|475.59|0
1646853490000|2022-03-09 19:18:10|478.28|475.72|478.9|476.34|479.4|476.84|478.28|475.72|0
1646853500000|2022-03-09 19:18:20|479.15|476.59|477.9|475.34|479.15|476.59|477.9|475.34|0
1646853510000|2022-03-09 19:18:30|478.15|475.59|478.03|475.47|478.15|475.59|477.65|475.09|0
1646853520000|2022-03-09 19:18:40|478.4|475.84|478.03|475.47|478.4|475.84|478.03|475.47|0
1646853530000|2022-03-09 19:18:50|478.15|475.59|477.78|475.22|478.15|475.59|477.15|474.59|0
1646853540000|2022-03-09 19:19:00|477.4|474.84|479.65|477.09|479.65|477.09|477.4|474.84|0
1646853550000|2022-03-09 19:19:10|479.9|477.34|479.65|477.09|480.15|477.59|479.65|477.09|0
1646853560000|2022-03-09 19:19:20|478.4|475.84|477.65|475.09|478.53|475.97|477.65|475.09|0
1646853570000|2022-03-09 19:19:30|477.9|475.34|477.53|474.97|477.9|475.34|477.53|474.97|0
1646853580000|2022-03-09 19:19:40|477.4|474.84|478.15|475.59|478.15|475.59|477.28|474.72|0
1646853590000|2022-03-09 19:19:50|477.65|475.09|478.15|475.59|478.4|475.84|477.4|474.84|0
1646853600000|2022-03-09 19:20:00|478.78|476.22|477.28|474.72|478.9|476.34|477.28|474.72|0
1646853610000|2022-03-09 19:20:10|477.15|474.59|478.9|476.34|478.9|476.34|477.15|474.59|0
1646853620000|2022-03-09 19:20:20|478.4|475.84|478.53|475.97|478.53|475.97|478.4|475.84|0
1646853630000|2022-03-09 19:20:30|478.65|476.09|478.15|475.59|478.65|476.09|478.15|475.59|0
1646853640000|2022-03-09 19:20:40|477.9|475.34|476.65|474.09|477.9|475.34|476.65|474.09|0
1646853650000|2022-03-09 19:20:50|476.9|474.34|475.9|473.34|476.9|474.34|475.9|473.34|0
1646853660000|2022-03-09 19:21:00|476.15|473.59|476.28|473.72|476.28|473.72|475.9|473.34|0
1646853670000|2022-03-09 19:21:10|476.15|473.59|476.15|473.59|476.28|473.72|475.53|472.97|0
1646853680000|2022-03-09 19:21:20|475.65|473.09|475.65|473.09|475.9|473.34|475.15|472.59|0
1646853690000|2022-03-09 19:21:30|475.78|473.22|475.53|472.97|475.78|473.22|475.4|472.84|0
1646853700000|2022-03-09 19:21:40|474.41|471.85|474.41|471.85|474.65|472.09|474.41|471.85|0
1646853710000|2022-03-09 19:21:50|474.65|472.09|474.41|471.85|474.65|472.09|474.16|471.6|0
1646853720000|2022-03-09 19:22:00|474.16|471.6|473.41|470.85|474.16|471.6|472.91|470.35|0
1646853730000|2022-03-09 19:22:10|473.91|471.35|474.41|471.85|474.41|471.85|473.91|471.35|0
1646853740000|2022-03-09 19:22:20|474.16|471.6|475.03|472.47|475.03|472.47|474.16|471.6|0
1646853750000|2022-03-09 19:22:30|474.9|472.34|475.15|472.59|475.28|472.72|474.9|472.34|0
1646853760000|2022-03-09 19:22:40|474.9|472.34|474.41|471.85|474.9|472.34|474.41|471.85|0
1646853770000|2022-03-09 19:22:50|474.65|472.09|474.41|471.85|474.65|472.09|474.41|471.85|0
1646853780000|2022-03-09 19:23:00|474.65|472.09|476.15|473.59|476.28|473.72|474.65|472.09|0
1646853790000|2022-03-09 19:23:10|476.65|474.09|477.15|474.59|477.15|474.59|476.4|473.84|0
1646853800000|2022-03-09 19:23:20|476.4|473.84|476.53|473.97|476.53|473.97|476.03|473.47|0
1646853810000|2022-03-09 19:23:30|477.15|474.59|478.15|475.59|478.65|476.09|477.15|474.59|0
1646853820000|2022-03-09 19:23:40|478.03|475.47|477.4|474.84|478.03|475.47|477.4|474.84|0
1646853830000|2022-03-09 19:23:50|477.53|474.97|476.9|474.34|477.9|475.34|476.9|474.34|0
1646853840000|2022-03-09 19:24:00|477.15|474.59|475.9|473.34|477.4|474.84|475.9|473.34|0
1646853850000|2022-03-09 19:24:10|476.15|473.59|476.4|473.84|476.4|473.84|475.65|473.09|0
1646853860000|2022-03-09 19:24:20|475.9|473.34|475.78|473.22|475.9|473.34|475.78|473.22|0
1646853870000|2022-03-09 19:24:30|476.15|473.59|477.4|474.84|477.4|474.84|476.15|473.59|0
1646853880000|2022-03-09 19:24:40|478.15|475.59|477.65|475.09|478.15|475.59|477.65|475.09|0
1646853890000|2022-03-09 19:24:50|477.53|474.97|477.15|474.59|477.65|475.09|477.15|474.59|0
1646853900000|2022-03-09 19:25:00|478.4|475.84|476.65|474.09|478.4|475.84|476.65|474.09|0
1646853910000|2022-03-09 19:25:10|475.9|473.34|476.9|474.34|476.9|474.34|475.9|473.34|0
1646853920000|2022-03-09 19:25:20|476.65|474.09|476.4|473.84|476.9|474.34|476.4|473.84|0
1646853930000|2022-03-09 19:25:30|476.15|473.59|476.65|474.09|476.65|474.09|476.15|473.59|0
1646853940000|2022-03-09 19:25:40|476.15|473.59|476.15|473.59|476.65|474.09|476.15|473.59|0
1646853950000|2022-03-09 19:25:50|476.03|473.47|477.03|474.47|477.03|474.47|476.03|473.47|0
1646853960000|2022-03-09 19:26:00|477.15|474.59|475.9|473.34|477.15|474.59|475.9|473.34|0
1646853970000|2022-03-09 19:26:10|476.4|473.84|477.9|475.34|477.9|475.34|476.4|473.84|0
1646853980000|2022-03-09 19:26:20|477.4|474.84|476.65|474.09|477.53|474.97|476.65|474.09|0
1646853990000|2022-03-09 19:26:30|476.9|474.34|476.15|473.59|476.9|474.34|476.03|473.47|0
1646854000000|2022-03-09 19:26:40|476.4|473.84|476.15|473.59|476.4|473.84|476.15|473.59|0
1646854010000|2022-03-09 19:26:50|476.4|473.84|476.4|473.84|476.4|473.84|476.4|473.84|0
1646854020000|2022-03-09 19:27:00|476.15|473.59|475.9|473.34|476.15|473.59|475.9|473.34|0
1646854030000|2022-03-09 19:27:10|476.15|473.59|475.4|472.84|476.15|473.59|475.4|472.84|0
1646854040000|2022-03-09 19:27:20|475.65|473.09|475.9|473.34|475.9|473.34|475.65|473.09|0
1646854050000|2022-03-09 19:27:30|476.15|473.59|477.15|474.59|477.15|474.59|476.15|473.59|0
1646854060000|2022-03-09 19:27:40|477.65|475.09|477.15|474.59|477.65|475.09|476.9|474.34|0
1646854070000|2022-03-09 19:27:50|477.28|474.72|476.78|474.22|477.28|474.72|476.65|474.09|0
1646854080000|2022-03-09 19:28:00|476.9|474.34|478.15|475.59|478.28|475.72|476.9|474.34|0
1646854090000|2022-03-09 19:28:10|478.03|475.47|478.65|476.09|478.65|476.09|477.9|475.34|0
1646854100000|2022-03-09 19:28:20|478.4|475.84|477.9|475.34|478.4|475.84|477.9|475.34|0
1646854110000|2022-03-09 19:28:30|477.53|474.97|477.65|475.09|478.15|475.59|477.53|474.97|0
1646854120000|2022-03-09 19:28:40|477.9|475.34|477.4|474.84|477.9|475.34|477.4|474.84|0
1646854130000|2022-03-09 19:28:50|477.53|474.97|477.15|474.59|477.53|474.97|477.15|474.59|0
1646854140000|2022-03-09 19:29:00|477.4|474.84|476.9|474.34|477.65|475.09|476.65|474.09|0
1646854150000|2022-03-09 19:29:10|477.15|474.59|477.28|474.72|478.4|475.84|476.9|474.34|0
1646854160000|2022-03-09 19:29:20|477.4|474.84|477.15|474.59|477.4|474.84|476.65|474.09|0
1646854170000|2022-03-09 19:29:30|476.9|474.34|476.15|473.59|476.9|474.34|476.15|473.59|0
1646854180000|2022-03-09 19:29:40|475.9|473.34|475.9|473.34|476.03|473.47|475.9|473.34|0
1646854190000|2022-03-09 19:29:50|476.15|473.59|475.9|473.34|476.15|473.59|475.9|473.34|0
1646854200000|2022-03-09 19:30:00|474.9|472.34|473.91|471.35|474.9|472.34|473.91|471.35|0
1646854210000|2022-03-09 19:30:10|475.15|472.59|475.4|472.84|475.65|473.09|475.15|472.59|0
1646854220000|2022-03-09 19:30:20|475.15|472.59|474.65|472.09|475.15|472.59|474.65|472.09|0
1646854230000|2022-03-09 19:30:30|475.15|472.59|474.9|472.34|475.15|472.59|474.65|472.09|0
1646854240000|2022-03-09 19:30:40|474.53|471.97|474.41|471.85|474.65|472.09|474.16|471.6|0
1646854250000|2022-03-09 19:30:50|474.9|472.34|474.9|472.34|474.9|472.34|474.9|472.34|0
1646854260000|2022-03-09 19:31:00|475.4|472.84|474.9|472.34|475.53|472.97|474.9|472.34|0
1646854270000|2022-03-09 19:31:10|474.65|472.09|473.91|471.35|474.65|472.09|473.91|471.35|0
1646854280000|2022-03-09 19:31:20|473.41|470.85|474.9|472.34|475.15|472.59|473.41|470.85|0
1646854290000|2022-03-09 19:31:30|474.65|472.09|474.16|471.6|474.65|472.09|474.16|471.6|0
1646854300000|2022-03-09 19:31:40|474.41|471.85|473.54|470.98|474.41|471.85|473.41|470.85|0
1646854310000|2022-03-09 19:31:50|473.66|471.1|472.91|470.35|473.66|471.1|472.66|470.1|0
1646854320000|2022-03-09 19:32:00|473.16|470.6|473.54|470.98|474.29|471.73|473.16|470.6|0
1646854330000|2022-03-09 19:32:10|474.16|471.6|473.41|470.85|474.16|471.6|473.41|470.85|0
1646854340000|2022-03-09 19:32:20|473.16|470.6|471.66|469.1|473.16|470.6|471.66|469.1|0
1646854350000|2022-03-09 19:32:30|471.04|468.48|470.91|468.35|471.16|468.6|470.66|468.1|0
1646854360000|2022-03-09 19:32:40|472.16|469.6|472.16|469.6|472.41|469.85|472.16|469.6|0
1646854370000|2022-03-09 19:32:50|472.41|469.85|471.66|469.1|472.41|469.85|471.66|469.1|0
1646854380000|2022-03-09 19:33:00|471.91|469.35|471.41|468.85|472.41|469.85|471.41|468.85|0
1646854390000|2022-03-09 19:33:10|471.66|469.1|471.41|468.85|471.66|469.1|471.41|468.85|0
1646854400000|2022-03-09 19:33:20|471.29|468.73|470.16|467.6|471.29|468.73|470.16|467.6|0
1646854410000|2022-03-09 19:33:30|470.41|467.85|470.41|467.85|470.66|468.1|470.41|467.85|0
1646854420000|2022-03-09 19:33:40|470.91|468.35|471.66|469.1|471.66|469.1|470.91|468.35|0
1646854430000|2022-03-09 19:33:50|471.16|468.6|471.41|468.85|471.41|468.85|471.16|468.6|0
1646854440000|2022-03-09 19:34:00|470.66|468.1|470.16|467.6|470.66|468.1|470.16|467.6|0
1646854450000|2022-03-09 19:34:10|471.04|468.48|470.91|468.35|471.54|468.98|470.91|468.35|0
1646854460000|2022-03-09 19:34:20|471.04|468.48|470.16|467.6|471.16|468.6|470.16|467.6|0
1646854470000|2022-03-09 19:34:30|470.41|467.85|470.16|467.6|470.41|467.85|469.91|467.35|0
1646854480000|2022-03-09 19:34:40|470.41|467.85|470.16|467.6|470.54|467.98|470.16|467.6|0
1646854490000|2022-03-09 19:34:50|470.66|468.1|470.66|468.1|470.91|468.35|470.66|468.1|0
1646854500000|2022-03-09 19:35:00|470.91|468.35|470.66|468.1|471.16|468.6|470.66|468.1|0
1646854510000|2022-03-09 19:35:10|469.66|467.1|470.41|467.85|470.41|467.85|469.66|467.1|0
1646854520000|2022-03-09 19:35:20|470.16|467.6|470.54|467.98|470.66|468.1|470.16|467.6|0
1646854530000|2022-03-09 19:35:30|470.41|467.85|470.79|468.23|470.91|468.35|470.41|467.85|0
1646854540000|2022-03-09 19:35:40|470.91|468.35|472.16|469.6|472.41|469.85|470.91|468.35|0
1646854550000|2022-03-09 19:35:50|472.29|469.73|472.04|469.48|472.29|469.73|472.04|469.48|0
1646854560000|2022-03-09 19:36:00|471.91|469.35|471.91|469.35|472.16|469.6|471.91|469.35|0
1646854570000|2022-03-09 19:36:10|470.29|467.73|470.04|467.48|470.66|468.1|470.04|467.48|0
1646854580000|2022-03-09 19:36:20|469.66|467.1|469.91|467.35|469.91|467.35|469.66|467.1|0
1646854590000|2022-03-09 19:36:30|470.16|467.6|470.16|467.6|470.16|467.6|469.91|467.35|0
1646854600000|2022-03-09 19:36:40|469.66|467.1|469.66|467.1|469.66|467.1|469.66|467.1|0
1646854610000|2022-03-09 19:36:50|469.16|466.6|469.54|466.98|469.66|467.1|468.79|466.23|0
1646854620000|2022-03-09 19:37:00|469.66|467.1|470.66|468.1|470.91|468.35|469.66|467.1|0
1646854630000|2022-03-09 19:37:10|470.16|467.6|470.16|467.6|470.16|467.6|470.04|467.48|0
1646854640000|2022-03-09 19:37:20|470.41|467.85|470.41|467.85|470.41|467.85|470.16|467.6|0
1646854650000|2022-03-09 19:37:30|470.79|468.23|469.66|467.1|470.79|468.23|469.66|467.1|0
1646854660000|2022-03-09 19:37:40|470.16|467.6|470.16|467.6|470.16|467.6|469.66|467.1|0
1646854670000|2022-03-09 19:37:50|470.91|468.35|470.41|467.85|470.91|468.35|470.41|467.85|0
1646854680000|2022-03-09 19:38:00|470.16|467.6|469.66|467.1|470.16|467.6|469.66|467.1|0
1646854690000|2022-03-09 19:38:10|470.16|467.6|470.66|468.1|470.66|468.1|470.04|467.48|0
1646854700000|2022-03-09 19:38:20|470.41|467.85|470.66|468.1|470.66|468.1|470.41|467.85|0
1646854710000|2022-03-09 19:38:30|471.16|468.6|472.16|469.6|472.16|469.6|471.16|468.6|0
1646854720000|2022-03-09 19:38:40|471.91|469.35|470.66|468.1|471.91|469.35|470.54|467.98|0
1646854730000|2022-03-09 19:38:50|470.16|467.6|470.16|467.6|470.41|467.85|470.16|467.6|0
1646854740000|2022-03-09 19:39:00|469.91|467.35|470.29|467.73|470.29|467.73|469.91|467.35|0
1646854750000|2022-03-09 19:39:10|470.16|467.6|470.41|467.85|470.41|467.85|470.16|467.6|0
1646854760000|2022-03-09 19:39:20|469.41|466.85|468.66|466.1|469.54|466.98|468.66|466.1|0
1646854770000|2022-03-09 19:39:30|468.91|466.35|468.66|466.1|468.91|466.35|468.66|466.1|0
1646854780000|2022-03-09 19:39:40|468.91|466.35|469.54|466.98|469.66|467.1|468.66|466.1|0
1646854790000|2022-03-09 19:39:50|469.91|467.35|470.66|468.1|470.91|468.35|469.91|467.35|0
1646854800000|2022-03-09 19:40:00|470.91|468.35|469.66|467.1|471.16|468.6|469.66|467.1|0
1646854810000|2022-03-09 19:40:10|469.41|466.85|469.04|466.48|469.66|467.1|469.04|466.48|0
1646854820000|2022-03-09 19:40:20|469.16|466.6|470.16|467.6|470.16|467.6|469.16|466.6|0
1646854830000|2022-03-09 19:40:30|469.91|467.35|469.66|467.1|469.91|467.35|469.66|467.1|0
1646854840000|2022-03-09 19:40:40|469.79|467.23|469.41|466.85|469.79|467.23|469.41|466.85|0
1646854850000|2022-03-09 19:40:50|469.16|466.6|468.66|466.1|469.16|466.6|468.66|466.1|0
1646854860000|2022-03-09 19:41:00|468.54|465.98|468.91|466.35|468.91|466.35|467.91|465.35|0
1646854870000|2022-03-09 19:41:10|468.41|465.85|471.91|469.35|471.91|469.35|468.41|465.85|0
1646854880000|2022-03-09 19:41:20|472.16|469.6|472.29|469.73|472.29|469.73|471.54|468.98|0
1646854890000|2022-03-09 19:41:30|471.91|469.35|470.91|468.35|471.91|469.35|470.91|468.35|0
1646854900000|2022-03-09 19:41:40|470.66|468.1|471.66|469.1|471.66|469.1|470.66|468.1|0
1646854910000|2022-03-09 19:41:50|471.79|469.23|471.91|469.35|472.16|469.6|471.79|469.23|0
1646854920000|2022-03-09 19:42:00|471.41|468.85|471.29|468.73|471.41|468.85|470.91|468.35|0
1646854930000|2022-03-09 19:42:10|471.16|468.6|470.41|467.85|471.16|468.6|470.41|467.85|0
1646854940000|2022-03-09 19:42:20|470.91|468.35|470.66|468.1|470.91|468.35|470.66|468.1|0
1646854950000|2022-03-09 19:42:30|469.91|467.35|469.91|467.35|470.04|467.48|469.91|467.35|0
1646854960000|2022-03-09 19:42:40|470.16|467.6|470.79|468.23|470.79|468.23|469.91|467.35|0
1646854970000|2022-03-09 19:42:50|470.16|467.6|469.91|467.35|470.41|467.85|469.91|467.35|0
1646854980000|2022-03-09 19:43:00|469.41|466.85|469.41|466.85|469.66|467.1|469.16|466.6|0
1646854990000|2022-03-09 19:43:10|468.66|466.1|468.91|466.35|468.91|466.35|468.41|465.85|0
1646855000000|2022-03-09 19:43:20|468.41|465.85|468.41|465.85|468.41|465.85|468.41|465.85|0
1646855010000|2022-03-09 19:43:30|469.91|467.35|470.16|467.6|470.16|467.6|469.79|467.23|0
1646855020000|2022-03-09 19:43:40|471.41|468.85|471.41|468.85|471.66|469.1|471.41|468.85|0
1646855030000|2022-03-09 19:43:50|472.16|469.6|472.16|469.6|472.41|469.85|471.91|469.35|0
1646855040000|2022-03-09 19:44:00|472.04|469.48|471.16|468.6|472.04|469.48|471.04|468.48|0
1646855050000|2022-03-09 19:44:10|470.66|468.1|469.91|467.35|470.66|468.1|469.66|467.1|0
1646855060000|2022-03-09 19:44:20|470.16|467.6|471.41|468.85|471.41|468.85|470.16|467.6|0
1646855070000|2022-03-09 19:44:30|470.91|468.35|470.66|468.1|470.91|468.35|470.41|467.85|0
1646855080000|2022-03-09 19:44:40|470.41|467.85|470.41|467.85|470.66|468.1|470.41|467.85|0
1646855090000|2022-03-09 19:44:50|470.29|467.73|470.41|467.85|470.66|468.1|470.29|467.73|0
1646855100000|2022-03-09 19:45:00|469.91|467.35|469.41|466.85|469.91|467.35|469.41|466.85|0
1646855110000|2022-03-09 19:45:10|468.91|466.35|469.66|467.1|469.79|467.23|468.91|466.35|0
1646855120000|2022-03-09 19:45:20|470.04|467.48|469.41|466.85|470.04|467.48|469.16|466.6|0
1646855130000|2022-03-09 19:45:30|469.16|466.6|468.91|466.35|469.16|466.6|468.91|466.35|0
1646855140000|2022-03-09 19:45:40|469.16|466.6|468.79|466.23|469.16|466.6|468.66|466.1|0
1646855150000|2022-03-09 19:45:50|469.16|466.6|469.29|466.73|469.66|467.1|468.91|466.35|0
1646855160000|2022-03-09 19:46:00|468.41|465.85|468.54|465.98|468.91|466.35|468.41|465.85|0
1646855170000|2022-03-09 19:46:10|469.66|467.1|469.91|467.35|470.04|467.48|469.66|467.1|0
1646855180000|2022-03-09 19:46:20|471.16|468.6|471.91|469.35|471.91|469.35|471.16|468.6|0
1646855190000|2022-03-09 19:46:30|471.66|469.1|471.79|469.23|471.91|469.35|471.66|469.1|0
1646855200000|2022-03-09 19:46:40|471.54|468.98|471.91|469.35|471.91|469.35|471.41|468.85|0
1646855210000|2022-03-09 19:46:50|472.41|469.85|472.04|469.48|472.41|469.85|472.04|469.48|0
1646855220000|2022-03-09 19:47:00|472.91|470.35|475.4|472.84|475.4|472.84|472.91|470.35|0
1646855230000|2022-03-09 19:47:10|475.9|473.34|475.65|473.09|475.9|473.34|475.4|472.84|0
1646855240000|2022-03-09 19:47:20|475.15|472.59|475.65|473.09|476.15|473.59|475.15|472.59|0
1646855250000|2022-03-09 19:47:30|476.15|473.59|476.15|473.59|476.15|473.59|476.03|473.47|0
1646855260000|2022-03-09 19:47:40|475.9|473.34|476.4|473.84|476.4|473.84|475.9|473.34|0
1646855270000|2022-03-09 19:47:50|476.15|473.59|475.9|473.34|476.15|473.59|475.9|473.34|0
1646855280000|2022-03-09 19:48:00|476.15|473.59|474.9|472.34|476.15|473.59|474.65|472.09|0
1646855290000|2022-03-09 19:48:10|474.78|472.22|473.66|471.1|475.15|472.59|473.66|471.1|0
1646855300000|2022-03-09 19:48:20|473.41|470.85|474.65|472.09|474.65|472.09|473.41|470.85|0
1646855310000|2022-03-09 19:48:30|474.9|472.34|475.15|472.59|475.15|472.59|474.9|472.34|0
1646855320000|2022-03-09 19:48:40|474.65|472.09|474.15|471.59|474.78|472.22|474.15|471.59|0
1646855330000|2022-03-09 19:48:50|473.91|471.35|473.91|471.35|473.91|471.35|473.66|471.1|0
1646855340000|2022-03-09 19:49:00|474.15|471.59|474.65|472.09|474.65|472.09|474.15|471.59|0
1646855350000|2022-03-09 19:49:10|474.78|472.22|473.91|471.35|474.9|472.34|473.91|471.35|0
1646855360000|2022-03-09 19:49:20|473.41|470.85|473.91|471.35|473.91|471.35|473.41|470.85|0
1646855370000|2022-03-09 19:49:30|474.15|471.59|474.65|472.09|474.78|472.22|474.15|471.59|0
1646855380000|2022-03-09 19:49:40|474.9|472.34|475.15|472.59|475.15|472.59|474.9|472.34|0
1646855390000|2022-03-09 19:49:50|474.78|472.22|473.66|471.1|474.78|472.22|473.66|471.1|0
1646855400000|2022-03-09 19:50:00|473.91|471.35|473.54|470.98|473.91|471.35|473.41|470.85|0
1646855410000|2022-03-09 19:50:10|472.66|470.1|473.16|470.6|473.16|470.6|472.66|470.1|0
1646855420000|2022-03-09 19:50:20|472.66|470.1|471.91|469.35|472.66|470.1|471.91|469.35|0
1646855430000|2022-03-09 19:50:30|471.66|469.1|471.91|469.35|472.04|469.48|471.66|469.1|0
1646855440000|2022-03-09 19:50:40|471.79|469.23|471.16|468.6|471.79|469.23|471.16|468.6|0
1646855450000|2022-03-09 19:50:50|470.16|467.6|469.91|467.35|470.41|467.85|469.91|467.35|0
1646855460000|2022-03-09 19:51:00|469.79|467.23|469.41|466.85|469.79|467.23|469.16|466.6|0
1646855470000|2022-03-09 19:51:10|469.66|467.1|468.91|466.35|469.66|467.1|468.66|466.1|0
1646855480000|2022-03-09 19:51:20|468.16|465.6|467.66|465.1|468.29|465.73|467.66|465.1|0
1646855490000|2022-03-09 19:51:30|467.41|464.85|467.66|465.1|467.91|465.35|467.41|464.85|0
1646855500000|2022-03-09 19:51:40|468.16|465.6|468.16|465.6|468.16|465.6|467.79|465.23|0
1646855510000|2022-03-09 19:51:50|467.91|465.35|467.91|465.35|467.91|465.35|467.41|464.85|0
1646855520000|2022-03-09 19:52:00|468.16|465.6|467.41|464.85|468.16|465.6|467.16|464.6|0
1646855530000|2022-03-09 19:52:10|467.66|465.1|467.91|465.35|467.91|465.35|467.16|464.6|0
1646855540000|2022-03-09 19:52:20|467.66|465.1|468.04|465.48|468.41|465.85|467.66|465.1|0
1646855550000|2022-03-09 19:52:30|468.16|465.6|468.91|466.35|468.91|466.35|467.66|465.1|0
1646855560000|2022-03-09 19:52:40|469.66|467.1|471.16|468.6|471.16|468.6|469.41|466.85|0
1646855570000|2022-03-09 19:52:50|470.16|467.6|470.91|468.35|470.91|468.35|470.16|467.6|0
1646855580000|2022-03-09 19:53:00|471.16|468.6|473.91|471.35|473.91|471.35|471.16|468.6|0
1646855590000|2022-03-09 19:53:10|473.41|470.85|473.16|470.6|473.79|471.23|473.16|470.6|0
1646855600000|2022-03-09 19:53:20|472.91|470.35|473.16|470.6|473.16|470.6|472.79|470.23|0
1646855610000|2022-03-09 19:53:30|473.41|470.85|473.91|471.35|474.15|471.59|473.41|470.85|0
1646855620000|2022-03-09 19:53:40|473.66|471.1|474.28|471.72|474.28|471.72|473.66|471.1|0
1646855630000|2022-03-09 19:53:50|474.15|471.59|474.65|472.09|474.65|472.09|473.41|470.85|0
1646855640000|2022-03-09 19:54:00|474.9|472.34|473.66|471.1|475.15|472.59|473.66|471.1|0
1646855650000|2022-03-09 19:54:10|474.15|471.59|475.4|472.84|475.4|472.84|473.91|471.35|0
1646855660000|2022-03-09 19:54:20|476.4|473.84|477.15|474.59|477.15|474.59|476.4|473.84|0
1646855670000|2022-03-09 19:54:30|476.9|474.34|476.9|474.34|477.15|474.59|476.65|474.09|0
1646855680000|2022-03-09 19:54:40|476.65|474.09|476.78|474.22|476.78|474.22|476.4|473.84|0
1646855690000|2022-03-09 19:54:50|476.65|474.09|477.15|474.59|477.15|474.59|476.65|474.09|0
1646855700000|2022-03-09 19:55:00|476.9|474.34|477.15|474.59|477.15|474.59|476.9|474.34|0
1646855710000|2022-03-09 19:55:10|476.9|474.34|475.9|473.34|476.9|474.34|475.9|473.34|0
1646855720000|2022-03-09 19:55:20|475.78|473.22|474.65|472.09|475.78|473.22|474.65|472.09|0
1646855730000|2022-03-09 19:55:30|474.9|472.34|472.91|470.35|474.9|472.34|472.91|470.35|0
1646855740000|2022-03-09 19:55:40|472.66|470.1|472.91|470.35|473.41|470.85|472.66|470.1|0
1646855750000|2022-03-09 19:55:50|472.54|469.98|472.54|469.98|472.54|469.98|472.41|469.85|0
1646855760000|2022-03-09 19:56:00|472.91|470.35|472.41|469.85|472.91|470.35|472.41|469.85|0
1646855770000|2022-03-09 19:56:10|472.16|469.6|472.16|469.6|472.41|469.85|472.16|469.6|0
1646855780000|2022-03-09 19:56:20|472.66|470.1|473.66|471.1|473.66|471.1|472.41|469.85|0
1646855790000|2022-03-09 19:56:30|473.16|470.6|471.54|468.98|473.16|470.6|471.54|468.98|0
1646855800000|2022-03-09 19:56:40|471.41|468.85|471.16|468.6|471.66|469.1|471.16|468.6|0
1646855810000|2022-03-09 19:56:50|472.16|469.6|471.66|469.1|472.16|469.6|471.41|468.85|0
1646855820000|2022-03-09 19:57:00|471.91|469.35|471.16|468.6|472.29|469.73|471.16|468.6|0
1646855830000|2022-03-09 19:57:10|471.66|469.1|471.91|469.35|472.16|469.6|471.66|469.1|0
1646855840000|2022-03-09 19:57:20|472.16|469.6|472.16|469.6|472.16|469.6|471.66|469.1|0
1646855850000|2022-03-09 19:57:30|472.41|469.85|472.66|470.1|472.91|470.35|472.41|469.85|0
1646855860000|2022-03-09 19:57:40|472.54|469.98|472.66|470.1|472.66|470.1|472.41|469.85|0
1646855870000|2022-03-09 19:57:50|472.41|469.85|472.41|469.85|473.16|470.6|472.41|469.85|0
1646855880000|2022-03-09 19:58:00|472.66|470.1|472.66|470.1|472.66|470.1|472.29|469.73|0
1646855890000|2022-03-09 19:58:10|472.16|469.6|473.16|470.6|473.16|470.6|472.04|469.48|0
1646855900000|2022-03-09 19:58:20|472.54|469.98|473.91|471.35|473.91|471.35|472.29|469.73|0
1646855910000|2022-03-09 19:58:30|473.66|471.1|473.16|470.6|473.66|471.1|473.16|470.6|0
1646855920000|2022-03-09 19:58:40|472.41|469.85|473.41|470.85|473.41|470.85|472.41|469.85|0
1646855930000|2022-03-09 19:58:50|473.54|470.98|472.66|470.1|473.54|470.98|472.66|470.1|0
1646855940000|2022-03-09 19:59:00|472.41|469.85|472.41|469.85|472.66|470.1|472.41|469.85|0
1646855950000|2022-03-09 19:59:10|472.66|470.1|472.29|469.73|472.66|470.1|472.29|469.73|0
1646855960000|2022-03-09 19:59:20|472.41|469.85|473.41|470.85|473.41|470.85|472.41|469.85|0
1646855970000|2022-03-09 19:59:30|473.16|470.6|472.41|469.85|473.16|470.6|472.41|469.85|0
1646855980000|2022-03-09 19:59:40|471.91|469.35|472.16|469.6|472.16|469.6|471.66|469.1|0
1646855990000|2022-03-09 19:59:50|472.66|470.1|475.4|472.84|475.4|472.84|472.66|470.1|0
1646856000000|2022-03-09 20:00:00|474.53|471.97|473.41|470.85|475.15|472.59|473.41|470.85|0
1646856010000|2022-03-09 20:00:10|473.16|470.6|472.16|469.6|473.16|470.6|472.16|469.6|0
1646856020000|2022-03-09 20:00:20|473.16|470.6|473.41|470.85|473.54|470.98|473.04|470.48|0
1646856030000|2022-03-09 20:00:30|472.91|470.35|472.16|469.6|472.91|470.35|472.16|469.6|0
1646856040000|2022-03-09 20:00:40|473.16|470.6|473.66|471.1|473.91|471.35|472.41|469.85|0
1646856050000|2022-03-09 20:00:50|473.54|470.98|473.16|470.6|473.54|470.98|473.16|470.6|0
1646856060000|2022-03-09 20:01:00|472.91|470.35|475.15|472.59|475.15|472.59|472.91|470.35|0
1646856070000|2022-03-09 20:01:10|474.4|471.84|474.15|471.59|475.03|472.47|474.15|471.59|0
1646856080000|2022-03-09 20:01:20|473.66|471.1|473.66|471.1|473.9|471.34|473.41|470.85|0
1646856090000|2022-03-09 20:01:30|473.41|470.85|473.04|470.48|473.41|470.85|473.04|470.48|0
1646856100000|2022-03-09 20:01:40|472.91|470.35|473.41|470.85|473.41|470.85|472.91|470.35|0
1646856110000|2022-03-09 20:01:50|473.66|471.1|473.16|470.6|473.66|471.1|473.16|470.6|0
1646856120000|2022-03-09 20:02:00|472.91|470.35|472.91|470.35|473.9|471.34|472.66|470.1|0
1646856130000|2022-03-09 20:02:10|473.16|470.6|473.16|470.6|473.41|470.85|473.16|470.6|0
1646856140000|2022-03-09 20:02:20|472.91|470.35|473.66|471.1|473.66|471.1|472.91|470.35|0
1646856150000|2022-03-09 20:02:30|473.9|471.34|472.66|470.1|473.9|471.34|472.66|470.1|0
1646856160000|2022-03-09 20:02:40|472.41|469.85|472.66|470.1|472.66|470.1|472.16|469.6|0
1646856170000|2022-03-09 20:02:50|472.54|469.98|472.66|470.1|473.16|470.6|472.41|469.85|0
1646856180000|2022-03-09 20:03:00|472.16|469.6|471.66|469.1|472.16|469.6|471.66|469.1|0
1646856190000|2022-03-09 20:03:10|471.91|469.35|472.41|469.85|472.66|470.1|471.91|469.35|0
1646856200000|2022-03-09 20:03:20|472.66|470.1|472.79|470.23|472.79|470.23|472.54|469.98|0
1646856210000|2022-03-09 20:03:30|472.66|470.1|473.16|470.6|473.16|470.6|472.66|470.1|0
1646856220000|2022-03-09 20:03:40|472.91|470.35|472.66|470.1|472.91|470.35|472.41|469.85|0
1646856230000|2022-03-09 20:03:50|473.04|470.48|473.41|470.85|473.41|470.85|473.04|470.48|0
1646856240000|2022-03-09 20:04:00|473.66|471.1|473.16|470.6|473.9|471.34|473.16|470.6|0
1646856250000|2022-03-09 20:04:10|472.91|470.35|472.66|470.1|473.16|470.6|472.66|470.1|0
1646856260000|2022-03-09 20:04:20|472.91|470.35|471.66|469.1|473.41|470.85|471.66|469.1|0
1646856270000|2022-03-09 20:04:30|472.16|469.6|471.79|469.23|472.16|469.6|471.79|469.23|0
1646856280000|2022-03-09 20:04:40|471.66|469.1|471.66|469.1|472.04|469.48|471.66|469.1|0
1646856290000|2022-03-09 20:04:50|471.91|469.35|471.91|469.35|472.04|469.48|471.66|469.1|0
1646856300000|2022-03-09 20:05:00|471.16|468.6|472.16|469.6|472.16|469.6|471.16|468.6|0
1646856310000|2022-03-09 20:05:10|471.66|469.1|471.16|468.6|471.66|469.1|471.16|468.6|0
1646856320000|2022-03-09 20:05:20|471.41|468.85|472.16|469.6|472.16|469.6|471.41|468.85|0
1646856330000|2022-03-09 20:05:30|471.91|469.35|471.91|469.35|472.16|469.6|471.91|469.35|0
1646856340000|2022-03-09 20:05:40|471.79|469.23|471.29|468.73|471.79|469.23|471.16|468.6|0
1646856350000|2022-03-09 20:05:50|471.91|469.35|471.16|468.6|471.91|469.35|471.16|468.6|0
1646856360000|2022-03-09 20:06:00|470.66|468.1|469.41|466.85|470.66|468.1|468.66|466.1|0
1646856370000|2022-03-09 20:06:10|469.16|466.6|469.16|466.6|469.16|466.6|468.91|466.35|0
1646856380000|2022-03-09 20:06:20|469.66|467.1|468.91|466.35|469.66|467.1|468.91|466.35|0
1646856390000|2022-03-09 20:06:30|468.66|466.1|468.91|466.35|468.91|466.35|468.66|466.1|0
1646856400000|2022-03-09 20:06:40|468.66|466.1|467.66|465.1|468.66|466.1|467.66|465.1|0
1646856410000|2022-03-09 20:06:50|467.41|464.85|466.66|464.1|467.41|464.85|466.16|463.6|0
1646856420000|2022-03-09 20:07:00|466.91|464.35|466.54|463.98|467.04|464.48|466.54|463.98|0
1646856430000|2022-03-09 20:07:10|465.91|463.35|465.16|462.6|465.91|463.35|465.16|462.6|0
1646856440000|2022-03-09 20:07:20|464.91|462.35|464.91|462.35|464.91|462.35|464.16|461.6|0
1646856450000|2022-03-09 20:07:30|464.66|462.1|464.91|462.35|464.91|462.35|464.66|462.1|0
1646856460000|2022-03-09 20:07:40|465.16|462.6|464.79|462.23|465.41|462.85|464.79|462.23|0
1646856470000|2022-03-09 20:07:50|464.91|462.35|464.66|462.1|465.04|462.48|464.66|462.1|0
1646856480000|2022-03-09 20:08:00|464.91|462.35|463.41|460.85|464.91|462.35|463.41|460.85|0
1646856490000|2022-03-09 20:08:10|463.16|460.6|463.66|461.1|463.91|461.35|463.16|460.6|0
1646856500000|2022-03-09 20:08:20|464.41|461.85|464.41|461.85|464.41|461.85|464.41|461.85|0
1646856510000|2022-03-09 20:08:30|463.91|461.35|463.66|461.1|463.91|461.35|463.66|461.1|0
1646856520000|2022-03-09 20:08:40|463.91|461.35|464.16|461.6|464.16|461.6|463.66|461.1|0
1646856530000|2022-03-09 20:08:50|463.16|460.6|462.66|460.1|463.16|460.6|462.66|460.1|0
1646856540000|2022-03-09 20:09:00|462.79|460.23|463.66|461.1|463.91|461.35|462.79|460.23|0
1646856550000|2022-03-09 20:09:10|463.41|460.85|463.41|460.85|463.91|461.35|463.41|460.85|0
1646856560000|2022-03-09 20:09:20|463.16|460.6|463.41|460.85|463.41|460.85|463.16|460.6|0
1646856570000|2022-03-09 20:09:30|463.66|461.1|463.16|460.6|463.66|461.1|463.16|460.6|0
1646856580000|2022-03-09 20:09:40|462.91|460.35|462.16|459.6|462.91|460.35|462.16|459.6|0
1646856590000|2022-03-09 20:09:50|462.41|459.85|461.91|459.35|462.41|459.85|461.91|459.35|0
1646856600000|2022-03-09 20:10:00|460.66|458.1|458.16|455.6|461.41|458.85|458.16|455.6|0
1646856610000|2022-03-09 20:10:10|459.91|457.35|461.91|459.35|461.91|459.35|459.91|457.35|0
1646856620000|2022-03-09 20:10:20|461.66|459.1|461.91|459.35|461.91|459.35|461.66|459.1|0
1646856630000|2022-03-09 20:10:30|461.66|459.1|461.41|458.85|461.66|459.1|460.91|458.35|0
1646856640000|2022-03-09 20:10:40|461.66|459.1|461.16|458.6|461.66|459.1|460.91|458.35|0
1646856650000|2022-03-09 20:10:50|460.66|458.1|460.79|458.23|460.91|458.35|460.66|458.1|0
1646856660000|2022-03-09 20:11:00|461.16|458.6|461.66|459.1|461.66|459.1|460.91|458.35|0
1646856670000|2022-03-09 20:11:10|461.41|458.85|463.16|460.6|463.16|460.6|461.41|458.85|0
1646856680000|2022-03-09 20:11:20|463.04|460.48|463.66|461.1|463.66|461.1|462.91|460.35|0
1646856690000|2022-03-09 20:11:30|463.91|461.35|462.41|459.85|463.91|461.35|462.41|459.85|0
1646856700000|2022-03-09 20:11:40|462.66|460.1|462.41|459.85|463.16|460.6|462.41|459.85|0
1646856710000|2022-03-09 20:11:50|463.41|460.85|462.91|460.35|463.66|461.1|462.66|460.1|0
1646856720000|2022-03-09 20:12:00|462.66|460.1|463.41|460.85|463.41|460.85|462.41|459.85|0
1646856730000|2022-03-09 20:12:10|463.16|460.6|463.16|460.6|463.41|460.85|462.91|460.35|0
1646856740000|2022-03-09 20:12:20|462.16|459.6|461.41|458.85|462.16|459.6|461.41|458.85|0
1646856750000|2022-03-09 20:12:30|461.66|459.1|462.66|460.1|462.91|460.35|461.66|459.1|0
1646856760000|2022-03-09 20:12:40|463.29|460.73|462.91|460.35|463.29|460.73|462.91|460.35|0
1646856770000|2022-03-09 20:12:50|462.79|460.23|462.91|460.35|463.16|460.6|462.79|460.23|0
1646856780000|2022-03-09 20:13:00|463.41|460.85|461.91|459.35|463.41|460.85|461.91|459.35|0
1646856790000|2022-03-09 20:13:10|462.16|459.6|461.66|459.1|462.16|459.6|461.66|459.1|0
1646856800000|2022-03-09 20:13:20|461.16|458.6|460.91|458.35|461.66|459.1|460.66|458.1|0
1646856810000|2022-03-09 20:13:30|461.41|458.85|461.41|458.85|461.66|459.1|461.16|458.6|0
1646856820000|2022-03-09 20:13:40|461.66|459.1|460.91|458.35|461.66|459.1|460.91|458.35|0
1646856830000|2022-03-09 20:13:50|460.41|457.85|460.66|458.1|460.91|458.35|460.41|457.85|0
1646856840000|2022-03-09 20:14:00|460.54|457.98|461.16|458.6|461.16|458.6|459.66|457.1|0
1646856850000|2022-03-09 20:14:10|460.91|458.35|461.04|458.48|461.16|458.6|460.91|458.35|0
1646856860000|2022-03-09 20:14:20|461.29|458.73|460.16|457.6|461.29|458.73|460.16|457.6|0
1646856870000|2022-03-09 20:14:30|460.66|458.1|461.41|458.85|461.41|458.85|460.66|458.1|0
1646856880000|2022-03-09 20:14:40|460.91|458.35|461.04|458.48|461.16|458.6|460.91|458.35|0
1646856890000|2022-03-09 20:14:50|460.66|458.1|460.91|458.35|460.91|458.35|460.66|458.1|0
1646856900000|2022-03-09 20:15:00|460.41|457.85|459.16|456.6|460.41|457.85|459.16|456.6|0
1646856910000|2022-03-09 20:15:10|458.91|456.35|458.66|456.1|458.91|456.35|458.41|455.85|0
1646856920000|2022-03-09 20:15:20|458.91|456.35|460.91|458.35|460.91|458.35|458.91|456.35|0
1646856930000|2022-03-09 20:15:30|461.91|459.35|462.04|459.48|462.41|459.85|461.91|459.35|0
1646856940000|2022-03-09 20:15:40|462.54|459.98|461.91|459.35|462.54|459.98|461.91|459.35|0
1646856950000|2022-03-09 20:15:50|462.41|459.85|462.41|459.85|462.41|459.85|461.91|459.35|0
1646856960000|2022-03-09 20:16:00|463.16|460.6|462.91|460.35|463.16|460.6|462.66|460.1|0
1646856970000|2022-03-09 20:16:10|462.66|460.1|462.16|459.6|462.66|460.1|462.16|459.6|0
1646856980000|2022-03-09 20:16:20|461.91|459.35|462.16|459.6|462.16|459.6|461.91|459.35|0
1646856990000|2022-03-09 20:16:30|462.41|459.85|462.91|460.35|463.16|460.6|462.41|459.85|0
1646857000000|2022-03-09 20:16:40|463.16|460.6|463.16|460.6|463.16|460.6|462.91|460.35|0
1646857010000|2022-03-09 20:16:50|462.91|460.35|462.41|459.85|462.91|460.35|462.16|459.6|0
1646857020000|2022-03-09 20:17:00|462.91|460.35|462.66|460.1|463.16|460.6|462.66|460.1|0
1646857030000|2022-03-09 20:17:10|462.91|460.35|462.91|460.35|463.16|460.6|462.79|460.23|0
1646857040000|2022-03-09 20:17:20|462.66|460.1|462.91|460.35|462.91|460.35|462.66|460.1|0
1646857050000|2022-03-09 20:17:30|463.16|460.6|463.41|460.85|463.41|460.85|463.16|460.6|0
1646857060000|2022-03-09 20:17:40|463.29|460.73|462.91|460.35|463.29|460.73|462.91|460.35|0
1646857070000|2022-03-09 20:17:50|462.66|460.1|462.41|459.85|462.66|460.1|462.41|459.85|0
1646857080000|2022-03-09 20:18:00|462.66|460.1|462.66|460.1|463.16|460.6|462.66|460.1|0
1646857090000|2022-03-09 20:18:10|462.91|460.35|462.91|460.35|462.91|460.35|462.66|460.1|0
1646857100000|2022-03-09 20:18:20|463.16|460.6|465.16|462.6|465.16|462.6|463.16|460.6|0
1646857110000|2022-03-09 20:18:30|464.91|462.35|465.41|462.85|465.91|463.35|464.91|462.35|0
1646857120000|2022-03-09 20:18:40|464.91|462.35|463.79|461.23|464.91|462.35|463.66|461.1|0
1646857130000|2022-03-09 20:18:50|463.91|461.35|463.41|460.85|464.41|461.85|463.41|460.85|0
1646857140000|2022-03-09 20:19:00|463.66|461.1|463.66|461.1|464.66|462.1|463.66|461.1|0
1646857150000|2022-03-09 20:19:10|463.91|461.35|462.91|460.35|463.91|461.35|462.91|460.35|0
1646857160000|2022-03-09 20:19:20|462.66|460.1|461.91|459.35|462.66|460.1|461.91|459.35|0
1646857170000|2022-03-09 20:19:30|461.16|458.6|461.29|458.73|461.66|459.1|460.91|458.35|0
1646857180000|2022-03-09 20:19:40|461.16|458.6|461.16|458.6|461.66|459.1|461.16|458.6|0
1646857190000|2022-03-09 20:19:50|461.41|458.85|462.41|459.85|462.41|459.85|461.16|458.6|0
1646857200000|2022-03-09 20:20:00|462.66|460.1|462.16|459.6|462.66|460.1|461.91|459.35|0
1646857210000|2022-03-09 20:20:10|462.41|459.85|462.41|459.85|462.41|459.85|462.16|459.6|0
1646857220000|2022-03-09 20:20:20|462.54|459.98|461.91|459.35|462.54|459.98|461.91|459.35|0
1646857230000|2022-03-09 20:20:30|461.66|459.1|461.04|458.48|461.66|459.1|460.66|458.1|0
1646857240000|2022-03-09 20:20:40|460.91|458.35|459.91|457.35|460.91|458.35|459.91|457.35|0
1646857250000|2022-03-09 20:20:50|459.66|457.1|459.91|457.35|460.04|457.48|459.66|457.1|0
1646857260000|2022-03-09 20:21:00|459.16|456.6|458.66|456.1|459.41|456.85|458.66|456.1|0
1646857270000|2022-03-09 20:21:10|458.41|455.85|459.16|456.6|459.16|456.6|458.16|455.6|0
1646857280000|2022-03-09 20:21:20|458.91|456.35|458.91|456.35|459.04|456.48|458.66|456.1|0
1646857290000|2022-03-09 20:21:30|458.66|456.1|459.66|457.1|459.66|457.1|458.66|456.1|0
1646857300000|2022-03-09 20:21:40|459.91|457.35|459.66|457.1|459.91|457.35|459.66|457.1|0
1646857310000|2022-03-09 20:21:50|459.91|457.35|459.41|456.85|459.91|457.35|459.29|456.73|0
1646857320000|2022-03-09 20:22:00|460.16|457.6|461.41|458.85|461.66|459.1|459.91|457.35|0
1646857330000|2022-03-09 20:22:10|460.91|458.35|460.16|457.6|461.16|458.6|460.16|457.6|0
1646857340000|2022-03-09 20:22:20|459.54|456.98|459.41|456.85|459.66|457.1|459.41|456.85|0
1646857350000|2022-03-09 20:22:30|459.54|456.98|458.54|455.98|459.54|456.98|458.54|455.98|0
1646857360000|2022-03-09 20:22:40|458.41|455.85|459.29|456.73|459.41|456.85|458.41|455.85|0
1646857370000|2022-03-09 20:22:50|458.91|456.35|458.91|456.35|458.91|456.35|458.66|456.1|0
1646857380000|2022-03-09 20:23:00|458.41|455.85|459.16|456.6|459.16|456.6|458.41|455.85|0
1646857390000|2022-03-09 20:23:10|460.29|457.73|459.66|457.1|460.29|457.73|459.16|456.6|0
1646857400000|2022-03-09 20:23:20|459.16|456.6|458.91|456.35|459.66|457.1|458.91|456.35|0
1646857410000|2022-03-09 20:23:30|459.16|456.6|459.16|456.6|459.41|456.85|459.04|456.48|0
1646857420000|2022-03-09 20:23:40|459.41|456.85|458.91|456.35|459.54|456.98|458.91|456.35|0
1646857430000|2022-03-09 20:23:50|458.16|455.6|458.29|455.73|458.41|455.85|458.16|455.6|0
1646857440000|2022-03-09 20:24:00|458.91|456.35|458.91|456.35|459.41|456.85|458.91|456.35|0
1646857450000|2022-03-09 20:24:10|459.16|456.6|458.91|456.35|459.16|456.6|458.91|456.35|0
1646857460000|2022-03-09 20:24:20|458.41|455.85|458.16|455.6|458.41|455.85|458.16|455.6|0
1646857470000|2022-03-09 20:24:30|457.66|455.1|457.66|455.1|457.66|455.1|457.41|454.85|0
1646857480000|2022-03-09 20:24:40|457.91|455.35|460.16|457.6|460.16|457.6|457.91|455.35|0
1646857490000|2022-03-09 20:24:50|459.91|457.35|459.66|457.1|459.91|457.35|459.66|457.1|0
1646857500000|2022-03-09 20:25:00|460.16|457.6|460.16|457.6|461.16|458.6|459.66|457.1|0
1646857510000|2022-03-09 20:25:10|459.66|457.1|459.66|457.1|459.66|457.1|459.41|456.85|0
1646857520000|2022-03-09 20:25:20|459.91|457.35|460.91|458.35|461.16|458.6|459.91|457.35|0
1646857530000|2022-03-09 20:25:30|461.16|458.6|461.66|459.1|461.66|459.1|461.16|458.6|0
1646857540000|2022-03-09 20:25:40|462.41|459.85|461.41|458.85|462.41|459.85|461.41|458.85|0
1646857550000|2022-03-09 20:25:50|461.16|458.6|460.91|458.35|461.16|458.6|460.91|458.35|0
1646857560000|2022-03-09 20:26:00|460.41|457.85|460.91|458.35|460.91|458.35|460.16|457.6|0
1646857570000|2022-03-09 20:26:10|460.66|458.1|461.41|458.85|461.41|458.85|460.41|457.85|0
1646857580000|2022-03-09 20:26:20|461.91|459.35|461.66|459.1|462.16|459.6|461.66|459.1|0
1646857590000|2022-03-09 20:26:30|461.91|459.35|462.16|459.6|462.16|459.6|461.41|458.85|0
1646857600000|2022-03-09 20:26:40|461.91|459.35|462.29|459.73|462.29|459.73|461.66|459.1|0
1646857610000|2022-03-09 20:26:50|462.16|459.6|462.16|459.6|462.41|459.85|462.16|459.6|0
1646857620000|2022-03-09 20:27:00|462.41|459.85|461.91|459.35|462.41|459.85|461.91|459.35|0
1646857630000|2022-03-09 20:27:10|461.66|459.1|461.66|459.1|461.66|459.1|461.66|459.1|0
1646857640000|2022-03-09 20:27:20|461.41|458.85|461.66|459.1|461.66|459.1|461.41|458.85|0
1646857650000|2022-03-09 20:27:30|460.91|458.35|461.41|458.85|461.41|458.85|460.91|458.35|0
1646857660000|2022-03-09 20:27:40|461.91|459.35|461.16|458.6|461.91|459.35|461.16|458.6|0
1646857670000|2022-03-09 20:27:50|461.41|458.85|461.16|458.6|461.41|458.85|461.16|458.6|0
1646857680000|2022-03-09 20:28:00|460.79|458.23|460.41|457.85|460.79|458.23|460.16|457.6|0
1646857690000|2022-03-09 20:28:10|461.66|459.1|462.41|459.85|462.54|459.98|461.66|459.1|0
1646857700000|2022-03-09 20:28:20|461.91|459.35|461.66|459.1|462.04|459.48|461.66|459.1|0
1646857710000|2022-03-09 20:28:30|461.91|459.35|463.4|460.84|463.4|460.84|461.91|459.35|0
1646857720000|2022-03-09 20:28:40|463.15|460.59|463.4|460.84|463.9|461.34|463.15|460.59|0
1646857730000|2022-03-09 20:28:50|463.53|460.97|462.4|459.84|463.53|460.97|462.4|459.84|0
1646857740000|2022-03-09 20:29:00|461.65|459.09|461.78|459.22|461.78|459.22|461.65|459.09|0
1646857750000|2022-03-09 20:29:10|461.4|458.84|461.53|458.97|461.9|459.34|461.15|458.59|0
1646857760000|2022-03-09 20:29:20|461.9|459.34|462.65|460.09|462.65|460.09|461.78|459.22|0
1646857770000|2022-03-09 20:29:30|462.15|459.59|461.15|458.59|462.15|459.59|461.15|458.59|0
1646857780000|2022-03-09 20:29:40|461.4|458.84|460.65|458.09|461.65|459.09|460.65|458.09|0
1646857790000|2022-03-09 20:29:50|460.4|457.84|460.15|457.59|460.4|457.84|460.15|457.59|0
1646857800000|2022-03-09 20:30:00|460.4|457.84|458.78|456.22|460.4|457.84|458.4|455.84|0
1646857810000|2022-03-09 20:30:10|458.15|455.59|458.65|456.09|458.65|456.09|458.15|455.59|0
1646857820000|2022-03-09 20:30:20|458.9|456.34|458.4|455.84|458.9|456.34|458.4|455.84|0
1646857830000|2022-03-09 20:30:30|458.9|456.34|459.15|456.59|459.9|457.34|458.9|456.34|0
1646857840000|2022-03-09 20:30:40|459.4|456.84|458.65|456.09|459.4|456.84|458.65|456.09|0
1646857850000|2022-03-09 20:30:50|458.9|456.34|458.65|456.09|458.9|456.34|458.53|455.97|0
1646857860000|2022-03-09 20:31:00|458.9|456.34|458.78|456.22|458.9|456.34|457.9|455.34|0
1646857870000|2022-03-09 20:31:10|458.4|455.84|457.9|455.34|458.4|455.84|457.9|455.34|0
1646857880000|2022-03-09 20:31:20|457.65|455.09|457.9|455.34|457.9|455.34|457.65|455.09|0
1646857890000|2022-03-09 20:31:30|457.4|454.84|457.53|454.97|457.65|455.09|457.4|454.84|0
1646857900000|2022-03-09 20:31:40|457.65|455.09|458.4|455.84|458.4|455.84|457.4|454.84|0
1646857910000|2022-03-09 20:31:50|458.9|456.34|459.28|456.72|459.28|456.72|458.9|456.34|0
1646857920000|2022-03-09 20:32:00|459.65|457.09|457.9|455.34|459.65|457.09|457.65|455.09|0
1646857930000|2022-03-09 20:32:10|457.4|454.84|457.9|455.34|457.9|455.34|457.4|454.84|0
1646857940000|2022-03-09 20:32:20|457.4|454.84|456.53|453.97|457.4|454.84|456.53|453.97|0
1646857950000|2022-03-09 20:32:30|456.9|454.34|456.65|454.09|456.9|454.34|456.4|453.84|0
1646857960000|2022-03-09 20:32:40|456.4|453.84|456.65|454.09|456.65|454.09|455.4|452.84|0
1646857970000|2022-03-09 20:32:50|456.4|453.84|455.15|452.59|456.4|453.84|455.15|452.59|0
1646857980000|2022-03-09 20:33:00|455.65|453.09|454.9|452.34|455.65|453.09|454.9|452.34|0
1646857990000|2022-03-09 20:33:10|454.4|451.84|453.65|451.09|454.4|451.84|453.15|450.59|0
1646858000000|2022-03-09 20:33:20|453.9|451.34|455.28|452.72|455.28|452.72|453.9|451.34|0
1646858010000|2022-03-09 20:33:30|455.15|452.59|456.65|454.09|456.65|454.09|455.15|452.59|0
1646858020000|2022-03-09 20:33:40|456.9|454.34|456.9|454.34|456.9|454.34|456.65|454.09|0
1646858030000|2022-03-09 20:33:50|457.15|454.59|457.4|454.84|457.4|454.84|457.15|454.59|0
1646858040000|2022-03-09 20:34:00|458.4|455.84|456.4|453.84|458.4|455.84|456.4|453.84|0
1646858050000|2022-03-09 20:34:10|455.9|453.34|456.78|454.22|456.78|454.22|455.9|453.34|0
1646858060000|2022-03-09 20:34:20|457.4|454.84|457.4|454.84|457.4|454.84|456.9|454.34|0
1646858070000|2022-03-09 20:34:30|457.65|455.09|457.53|454.97|457.65|455.09|457.4|454.84|0
1646858080000|2022-03-09 20:34:40|458.4|455.84|457.65|455.09|458.65|456.09|457.65|455.09|0
1646858090000|2022-03-09 20:34:50|457.78|455.22|457.15|454.59|457.78|455.22|456.9|454.34|0
1646858100000|2022-03-09 20:35:00|457.65|455.09|458.4|455.84|458.4|455.84|457.65|455.09|0
1646858110000|2022-03-09 20:35:10|458.15|455.59|458.65|456.09|458.65|456.09|458.15|455.59|0
1646858120000|2022-03-09 20:35:20|459.15|456.59|458.4|455.84|459.15|456.59|457.9|455.34|0
1646858130000|2022-03-09 20:35:30|457.9|455.34|457.9|455.34|457.9|455.34|457.65|455.09|0
1646858140000|2022-03-09 20:35:40|457.15|454.59|456.9|454.34|457.15|454.59|456.4|453.84|0
1646858150000|2022-03-09 20:35:50|457.03|454.47|456.9|454.34|457.03|454.47|456.65|454.09|0
1646858160000|2022-03-09 20:36:00|457.65|455.09|457.9|455.34|458.15|455.59|457.65|455.09|0
1646858170000|2022-03-09 20:36:10|458.65|456.09|458.9|456.34|458.9|456.34|458.65|456.09|0
1646858180000|2022-03-09 20:36:20|458.65|456.09|457.9|455.34|458.65|456.09|457.9|455.34|0
1646858190000|2022-03-09 20:36:30|458.15|455.59|458.4|455.84|458.65|456.09|458.15|455.59|0
1646858200000|2022-03-09 20:36:40|458.65|456.09|458.9|456.34|459.15|456.59|458.65|456.09|0
1646858210000|2022-03-09 20:36:50|459.15|456.59|459.65|457.09|459.65|457.09|459.15|456.59|0
1646858220000|2022-03-09 20:37:00|458.65|456.09|459.78|457.22|459.78|457.22|458.65|456.09|0
1646858230000|2022-03-09 20:37:10|459.65|457.09|460.4|457.84|460.4|457.84|459.4|456.84|0
1646858240000|2022-03-09 20:37:20|459.65|457.09|459.65|457.09|459.65|457.09|459.4|456.84|0
1646858250000|2022-03-09 20:37:30|459.4|456.84|459.65|457.09|459.65|457.09|459.4|456.84|0
1646858260000|2022-03-09 20:37:40|459.9|457.34|460.4|457.84|460.65|458.09|459.9|457.34|0
1646858270000|2022-03-09 20:37:50|460.15|457.59|460.4|457.84|460.9|458.34|460.15|457.59|0
1646858280000|2022-03-09 20:38:00|460.15|457.59|459.9|457.34|460.65|458.09|459.9|457.34|0
1646858290000|2022-03-09 20:38:10|460.4|457.84|460.65|458.09|460.65|458.09|460.4|457.84|0
1646858300000|2022-03-09 20:38:20|460.4|457.84|459.9|457.34|460.65|458.09|459.9|457.34|0
1646858310000|2022-03-09 20:38:30|459.65|457.09|460.4|457.84|460.4|457.84|459.65|457.09|0
1646858320000|2022-03-09 20:38:40|460.78|458.22|460.65|458.09|460.9|458.34|460.4|457.84|0
1646858330000|2022-03-09 20:38:50|460.4|457.84|459.65|457.09|460.4|457.84|459.65|457.09|0
1646858340000|2022-03-09 20:39:00|459.4|456.84|460.15|457.59|460.15|457.59|459.4|456.84|0
1646858350000|2022-03-09 20:39:10|460.53|457.97|460.9|458.34|461.15|458.59|460.53|457.97|0
1646858360000|2022-03-09 20:39:20|460.78|458.22|462.4|459.84|462.4|459.84|460.78|458.22|0
1646858370000|2022-03-09 20:39:30|462.9|460.34|463.9|461.34|463.9|461.34|462.65|460.09|0
1646858380000|2022-03-09 20:39:40|463.4|460.84|464.15|461.59|464.15|461.59|463.4|460.84|0
1646858390000|2022-03-09 20:39:50|464.4|461.84|464.53|461.97|464.65|462.09|463.9|461.34|0
1646858400000|2022-03-09 20:40:00|464.65|462.09|463.65|461.09|464.65|462.09|463.65|461.09|0
1646858410000|2022-03-09 20:40:10|463.28|460.72|462.15|459.59|463.65|461.09|462.15|459.59|0
1646858420000|2022-03-09 20:40:20|462.28|459.72|462.78|460.22|462.9|460.34|462.28|459.72|0
1646858430000|2022-03-09 20:40:30|462.4|459.84|461.4|458.84|462.4|459.84|461.4|458.84|0
1646858440000|2022-03-09 20:40:40|460.65|458.09|460.4|457.84|460.9|458.34|460.4|457.84|0
1646858450000|2022-03-09 20:40:50|459.4|456.84|459.4|456.84|459.78|457.22|459.4|456.84|0
1646858460000|2022-03-09 20:41:00|459.9|457.34|460.9|458.34|461.15|458.59|459.9|457.34|0
1646858470000|2022-03-09 20:41:10|460.78|458.22|460.15|457.59|460.78|458.22|459.65|457.09|0
1646858480000|2022-03-09 20:41:20|460.9|458.34|460.78|458.22|461.4|458.84|460.78|458.22|0
1646858490000|2022-03-09 20:41:30|461.15|458.59|461.4|458.84|461.4|458.84|461.03|458.47|0
1646858500000|2022-03-09 20:41:40|462.4|459.84|461.4|458.84|462.65|460.09|461.4|458.84|0
1646858510000|2022-03-09 20:41:50|461.15|458.59|461.65|459.09|461.65|459.09|460.9|458.34|0
1646858520000|2022-03-09 20:42:00|461.9|459.34|462.4|459.84|462.9|460.34|461.9|459.34|0
1646858530000|2022-03-09 20:42:10|463.15|460.59|463.4|460.84|464.15|461.59|463.15|460.59|0
1646858540000|2022-03-09 20:42:20|463.65|461.09|463.53|460.97|463.65|461.09|463.4|460.84|0
1646858550000|2022-03-09 20:42:30|463.4|460.84|463.65|461.09|463.9|461.34|463.4|460.84|0
1646858560000|2022-03-09 20:42:40|463.9|461.34|464.15|461.59|464.15|461.59|463.9|461.34|0
1646858570000|2022-03-09 20:42:50|463.4|460.84|462.9|460.34|463.65|461.09|462.4|459.84|0
1646858580000|2022-03-09 20:43:00|462.65|460.09|462.65|460.09|462.65|460.09|462.65|460.09|0
1646858590000|2022-03-09 20:43:10|462.9|460.34|461.9|459.34|462.9|460.34|461.9|459.34|0
1646858600000|2022-03-09 20:43:20|461.65|459.09|461.9|459.34|462.15|459.59|461.65|459.09|0
1646858610000|2022-03-09 20:43:30|462.15|459.59|462.4|459.84|462.65|460.09|462.15|459.59|0
1646858620000|2022-03-09 20:43:40|462.15|459.59|460.9|458.34|462.15|459.59|460.9|458.34|0
1646858630000|2022-03-09 20:43:50|461.4|458.84|461.78|459.22|461.78|459.22|461.4|458.84|0
1646858640000|2022-03-09 20:44:00|461.9|459.34|462.65|460.09|462.65|460.09|461.9|459.34|0
1646858650000|2022-03-09 20:44:10|463.15|460.59|462.65|460.09|463.15|460.59|462.4|459.84|0
1646858660000|2022-03-09 20:44:20|462.15|459.59|462.9|460.34|462.9|460.34|462.15|459.59|0
1646858670000|2022-03-09 20:44:30|463.15|460.59|463.4|460.84|463.4|460.84|462.65|460.09|0
1646858680000|2022-03-09 20:44:40|463.53|460.97|463.15|460.59|463.53|460.97|463.15|460.59|0
1646858690000|2022-03-09 20:44:50|462.4|459.84|461.9|459.34|462.4|459.84|461.65|459.09|0
1646858700000|2022-03-09 20:45:00|462.4|459.84|460.15|457.59|462.4|459.84|459.9|457.34|0
1646858710000|2022-03-09 20:45:10|459.9|457.34|460.15|457.59|461.15|458.59|459.9|457.34|0
1646858720000|2022-03-09 20:45:20|458.4|455.84|459.4|456.84|459.4|456.84|458.4|455.84|0
1646858730000|2022-03-09 20:45:30|460.9|458.34|461.15|458.59|461.9|459.34|460.9|458.34|0
1646858740000|2022-03-09 20:45:40|461.65|459.09|462.9|460.34|462.9|460.34|461.65|459.09|0
1646858750000|2022-03-09 20:45:50|462.65|460.09|461.15|458.59|462.65|460.09|461.03|458.47|0
1646858760000|2022-03-09 20:46:00|461.4|458.84|460.4|457.84|461.4|458.84|460.4|457.84|0
1646858770000|2022-03-09 20:46:10|460.65|458.09|461.9|459.34|462.15|459.59|460.65|458.09|0
1646858780000|2022-03-09 20:46:20|462.4|459.84|461.53|458.97|462.4|459.84|461.15|458.59|0
1646858790000|2022-03-09 20:46:30|461.15|458.59|461.65|459.09|461.65|459.09|461.15|458.59|0
1646858800000|2022-03-09 20:46:40|461.9|459.34|461.15|458.59|461.9|459.34|460.9|458.34|0
1646858810000|2022-03-09 20:46:50|461.65|459.09|461.65|459.09|461.65|459.09|461.15|458.59|0
1646858820000|2022-03-09 20:47:00|462.03|459.47|461.28|458.72|462.03|459.47|461.28|458.72|0
1646858830000|2022-03-09 20:47:10|461.9|459.34|462.9|460.34|462.9|460.34|461.53|458.97|0
1646858840000|2022-03-09 20:47:20|462.15|459.59|462.15|459.59|462.15|459.59|461.9|459.34|0
1646858850000|2022-03-09 20:47:30|462.9|460.34|462.65|460.09|463.65|461.09|462.65|460.09|0
1646858860000|2022-03-09 20:47:40|462.9|460.34|462.4|459.84|462.9|460.34|462.4|459.84|0
1646858870000|2022-03-09 20:47:50|461.4|458.84|462.4|459.84|462.4|459.84|461.15|458.59|0
1646858880000|2022-03-09 20:48:00|462.15|459.59|463.28|460.72|464.15|461.59|462.15|459.59|0
1646858890000|2022-03-09 20:48:10|462.78|460.22|463.9|461.34|463.9|461.34|462.65|460.09|0
1646858900000|2022-03-09 20:48:20|463.4|460.84|463.9|461.34|463.9|461.34|463.4|460.84|0
1646858910000|2022-03-09 20:48:30|464.15|461.59|462.9|460.34|464.15|461.59|462.9|460.34|0
1646858920000|2022-03-09 20:48:40|463.15|460.59|464.4|461.84|464.53|461.97|463.15|460.59|0
1646858930000|2022-03-09 20:48:50|467.03|464.47|466.65|464.09|467.15|464.59|466.65|464.09|0
1646858940000|2022-03-09 20:49:00|467.15|464.59|468.15|465.59|469.15|466.59|467.15|464.59|0
1646858950000|2022-03-09 20:49:10|468.65|466.09|469.65|467.09|469.9|467.34|468.15|465.59|0
1646858960000|2022-03-09 20:49:20|469.9|467.34|469.4|466.84|470.65|468.09|469.15|466.59|0
1646858970000|2022-03-09 20:49:30|468.15|465.59|467.65|465.09|468.15|465.59|467.03|464.47|0
1646858980000|2022-03-09 20:49:40|467.4|464.84|466.65|464.09|467.78|465.22|466.65|464.09|0
1646858990000|2022-03-09 20:49:50|467.4|464.84|468.03|465.47|468.9|466.34|467.4|464.84|0
1646859000000|2022-03-09 20:50:00|465.4|462.84|465.4|462.84|465.4|462.84|464.15|461.59|0
1646859010000|2022-03-09 20:50:10|465.9|463.34|465.15|462.59|465.9|463.34|465.15|462.59|0
1646859020000|2022-03-09 20:50:20|465.4|462.84|467.65|465.09|467.65|465.09|464.28|461.72|0
1646859030000|2022-03-09 20:50:30|467.9|465.34|467.15|464.59|467.9|465.34|467.15|464.59|0
1646859040000|2022-03-09 20:50:40|466.9|464.34|467.78|465.22|468.65|466.09|466.9|464.34|0
1646859050000|2022-03-09 20:50:50|468.4|465.84|470.65|468.09|470.65|468.09|468.4|465.84|0
1646859060000|2022-03-09 20:51:00|471.65|469.09|471.9|469.34|473.15|470.59|471.65|469.09|0
1646859070000|2022-03-09 20:51:10|472.4|469.84|473.9|471.34|473.9|471.34|472.15|469.59|0
1646859080000|2022-03-09 20:51:20|473.65|471.09|474.4|471.84|474.4|471.84|473.28|470.72|0
1646859090000|2022-03-09 20:51:30|474.15|471.59|474.15|471.59|474.65|472.09|474.15|471.59|0
1646859100000|2022-03-09 20:51:40|473.65|471.09|474.28|471.72|474.28|471.72|473.65|471.09|0
1646859110000|2022-03-09 20:51:50|474.65|472.09|474.03|471.47|475.03|472.47|474.03|471.47|0
1646859120000|2022-03-09 20:52:00|475.15|472.59|474.4|471.84|475.15|472.59|474.4|471.84|0
1646859130000|2022-03-09 20:52:10|474.9|472.34|477.15|474.59|477.15|474.59|474.65|472.09|0
1646859140000|2022-03-09 20:52:20|477.53|474.97|477.9|475.34|477.9|475.34|477.53|474.97|0
1646859150000|2022-03-09 20:52:30|477.65|475.09|478.9|476.34|478.9|476.34|477.65|475.09|0
1646859160000|2022-03-09 20:52:40|478.15|475.59|475.15|472.59|478.15|475.59|475.15|472.59|0
1646859170000|2022-03-09 20:52:50|475.28|472.72|475.15|472.59|475.9|473.34|475.15|472.59|0
1646859180000|2022-03-09 20:53:00|475.65|473.09|475.4|472.84|476.65|474.09|475.4|472.84|0
1646859190000|2022-03-09 20:53:10|476.03|473.47|476.15|473.59|476.53|473.97|475.4|472.84|0
1646859200000|2022-03-09 20:53:20|475.4|472.84|473.15|470.59|475.65|473.09|473.15|470.59|0
1646859210000|2022-03-09 20:53:30|472.4|469.84|474.15|471.59|474.15|471.59|472.4|469.84|0
1646859220000|2022-03-09 20:53:40|474.03|471.47|475.4|472.84|475.9|473.34|474.03|471.47|0
1646859230000|2022-03-09 20:53:50|475.28|472.72|473.65|471.09|475.4|472.84|473.65|471.09|0
1646859240000|2022-03-09 20:54:00|474.4|471.84|474.65|472.09|476.15|473.59|474.4|471.84|0
1646859250000|2022-03-09 20:54:10|473.9|471.34|474.53|471.97|474.65|472.09|473.65|471.09|0
1646859260000|2022-03-09 20:54:20|473.78|471.22|475.15|472.59|475.15|472.59|473.78|471.22|0
1646859270000|2022-03-09 20:54:30|474.9|472.34|475.9|473.34|476.65|474.09|474.65|472.09|0
1646859280000|2022-03-09 20:54:40|473.9|471.34|471.65|469.09|473.9|471.34|470.9|468.34|0
1646859290000|2022-03-09 20:54:50|470.65|468.09|472.4|469.84|472.4|469.84|470.15|467.59|0
1646859300000|2022-03-09 20:55:00|472.9|470.34|477.15|474.59|477.15|474.59|472.9|470.34|0
1646859310000|2022-03-09 20:55:10|476.9|474.34|475.9|473.34|476.9|474.34|475.9|473.34|0
1646859320000|2022-03-09 20:55:20|476.15|473.59|476.65|474.09|476.65|474.09|476.15|473.59|0
1646859330000|2022-03-09 20:55:30|476.9|474.34|475.65|473.09|476.9|474.34|475.65|473.09|0
1646859340000|2022-03-09 20:55:40|475.15|472.59|475.28|472.72|476.15|473.59|475.15|472.59|0
1646859350000|2022-03-09 20:55:50|476.15|473.59|476.65|474.09|476.9|474.34|476.15|473.59|0
1646859360000|2022-03-09 20:56:00|477.4|474.84|477.9|475.34|477.9|475.34|476.9|474.34|0
1646859370000|2022-03-09 20:56:10|478.15|475.59|478.4|475.84|478.65|476.09|478.15|475.59|0
1646859380000|2022-03-09 20:56:20|478.65|476.09|479.65|477.09|479.65|477.09|478.4|475.84|0
1646859390000|2022-03-09 20:56:30|479.78|477.22|478.4|475.84|479.78|477.22|478.4|475.84|0
1646859400000|2022-03-09 20:56:40|478.9|476.34|480.65|478.09|480.65|478.09|478.9|476.34|0
1646859410000|2022-03-09 20:56:50|480.15|477.59|480.15|477.59|480.4|477.84|479.9|477.34|0
1646859420000|2022-03-09 20:57:00|479.65|477.09|480.15|477.59|480.15|477.59|478.9|476.34|0
1646859430000|2022-03-09 20:57:10|479.28|476.72|480.4|477.84|480.4|477.84|479.28|476.72|0
1646859440000|2022-03-09 20:57:20|480.65|478.09|480.65|478.09|480.65|478.09|479.9|477.34|0
1646859450000|2022-03-09 20:57:30|480.15|477.59|480.4|477.84|480.9|478.34|479.9|477.34|0
1646859460000|2022-03-09 20:57:40|480.65|478.09|480.4|477.84|480.65|478.09|480.4|477.84|0
1646859470000|2022-03-09 20:57:50|480.65|478.09|480.15|477.59|480.9|478.34|480.15|477.59|0
1646859480000|2022-03-09 20:58:00|479.9|477.34|480.65|478.09|480.9|478.34|479.15|476.59|0
1646859490000|2022-03-09 20:58:10|481.15|478.59|480.9|478.34|481.4|478.84|480.9|478.34|0
1646859500000|2022-03-09 20:58:20|481.4|478.84|481.4|478.84|481.65|479.09|481.15|478.59|0
1646859510000|2022-03-09 20:58:30|480.9|478.34|479.9|477.34|480.9|478.34|479.9|477.34|0
1646859520000|2022-03-09 20:58:40|480.15|477.59|481.4|478.84|481.4|478.84|480.15|477.59|0
1646859530000|2022-03-09 20:58:50|481.03|478.47|480.15|477.59|481.15|478.59|480.15|477.59|0
1646859540000|2022-03-09 20:59:00|479.4|476.84|476.9|474.34|480.15|477.59|476.9|474.34|0
1646859550000|2022-03-09 20:59:10|476.15|473.59|476.9|474.34|477.4|474.84|476.15|473.59|0
1646859560000|2022-03-09 20:59:20|476.65|474.09|476.15|473.59|476.65|474.09|475.65|473.09|0
1646859570000|2022-03-09 20:59:30|476.4|473.84|475.65|473.09|476.4|473.84|475.65|473.09|0
1646859580000|2022-03-09 20:59:40|476.15|473.59|475.9|473.34|476.15|473.59|475.4|472.84|0
1646859590000|2022-03-09 20:59:50|475.4|472.84|474.65|472.09|478.65|476.09|474.65|472.09|0
1646859600000|2022-03-09 21:00:00|475.03|472.47|472.65|470.09|475.03|472.47|472.65|470.09|0
1646859610000|2022-03-09 21:00:10|471.9|469.34|469.4|466.84|471.9|469.34|469.4|466.84|0
1646859620000|2022-03-09 21:00:20|468.9|466.34|468.9|466.34|469.15|466.59|468.65|466.09|0
1646859630000|2022-03-09 21:00:30|469.4|466.84|470.65|468.09|470.65|468.09|469.15|466.59|0
1646859640000|2022-03-09 21:00:40|470.9|468.34|472.65|470.09|472.65|470.09|470.9|468.34|0
1646859650000|2022-03-09 21:00:50|473.15|470.59|472.9|470.34|473.15|470.59|472.9|470.34|0
1646859660000|2022-03-09 21:01:00|473.15|470.59|473.65|471.09|473.65|471.09|473.15|470.59|0
1646859670000|2022-03-09 21:01:10|472.9|470.34|474.4|471.84|474.4|471.84|472.65|470.09|0
1646859680000|2022-03-09 21:01:20|474.15|471.59|474.65|472.09|474.65|472.09|474.15|471.59|0
1646859690000|2022-03-09 21:01:30|474.4|471.84|473.4|470.84|474.65|472.09|473.4|470.84|0
1646859700000|2022-03-09 21:01:40|473.65|471.09|473.4|470.84|473.65|471.09|473.4|470.84|0
1646859710000|2022-03-09 21:01:50|473.9|471.34|474.15|471.59|474.4|471.84|473.9|471.34|0
1646859720000|2022-03-09 21:02:00|473.9|471.34|472.65|470.09|473.9|471.34|472.65|470.09|0
1646859730000|2022-03-09 21:02:10|473.15|470.59|474.15|471.59|474.15|471.59|473.15|470.59|0
1646859740000|2022-03-09 21:02:20|473.4|470.84|473.9|471.34|473.9|471.34|473.4|470.84|0
1646859750000|2022-03-09 21:02:30|474.15|471.59|474.4|471.84|474.4|471.84|474.15|471.59|0
1646859760000|2022-03-09 21:02:40|474.15|471.59|474.4|471.84|474.4|471.84|474.15|471.59|0
1646859770000|2022-03-09 21:02:50|474.65|472.09|474.15|471.59|474.65|472.09|474.15|471.59|0
1646859780000|2022-03-09 21:03:00|473.9|471.34|474.15|471.59|474.4|471.84|473.9|471.34|0
1646859790000|2022-03-09 21:03:10|473.9|471.34|474.9|472.34|474.9|472.34|473.9|471.34|0
1646859800000|2022-03-09 21:03:20|474.4|471.84|474.4|471.84|474.65|472.09|474.4|471.84|0
1646859810000|2022-03-09 21:03:30|474.65|472.09|474.9|472.34|474.9|472.34|474.65|472.09|0
1646859820000|2022-03-09 21:03:40|475.15|472.59|475.4|472.84|475.4|472.84|475.15|472.59|0
1646859830000|2022-03-09 21:03:50|475.65|473.09|475.65|473.09|475.9|473.34|475.65|473.09|0
1646859840000|2022-03-09 21:04:00|475.4|472.84|475.65|473.09|475.65|473.09|475.4|472.84|0
1646859850000|2022-03-09 21:04:10|475.9|473.34|476.15|473.59|476.15|473.59|475.65|473.09|0
1646859860000|2022-03-09 21:04:20|476.65|474.09|476.65|474.09|476.9|474.34|476.4|473.84|0
1646859870000|2022-03-09 21:04:30|476.9|474.34|476.9|474.34|476.9|474.34|476.65|474.09|0
1646859880000|2022-03-09 21:04:40|477.03|474.47|477.15|474.59|477.15|474.59|476.9|474.34|0
1646859890000|2022-03-09 21:04:50|476.9|474.34|476.9|474.34|476.9|474.34|476.9|474.34|0
1646859900000|2022-03-09 21:05:00|476.4|473.84|476.15|473.59|476.4|473.84|476.15|473.59|0
1646859910000|2022-03-09 21:05:10|475.9|473.34|476.15|473.59|476.15|473.59|475.9|473.34|0
1646859920000|2022-03-09 21:05:20|476.28|473.72|476.15|473.59|476.4|473.84|476.15|473.59|0
1646859930000|2022-03-09 21:05:30|475.65|473.09|475.15|472.59|475.65|473.09|475.15|472.59|0
1646859940000|2022-03-09 21:05:40|475.65|473.09|475.4|472.84|475.9|473.34|475.4|472.84|0
1646859950000|2022-03-09 21:05:50|475.15|472.59|474.9|472.34|475.15|472.59|474.9|472.34|0
1646859960000|2022-03-09 21:06:00|474.65|472.09|474.65|472.09|474.65|472.09|474.4|471.84|0
1646859970000|2022-03-09 21:06:10|474.4|471.84|474.4|471.84|474.9|472.34|474.4|471.84|0
1646859980000|2022-03-09 21:06:20|474.15|471.59|474.15|471.59|474.15|471.59|474.15|471.59|0
1646859990000|2022-03-09 21:06:30|474.03|471.47|473.4|470.84|474.03|471.47|473.15|470.59|0
1646860000000|2022-03-09 21:06:40|473.65|471.09|473.65|471.09|473.65|471.09|473.4|470.84|0
1646860010000|2022-03-09 21:06:50|473.28|470.72|472.9|470.34|473.28|470.72|472.9|470.34|0
1646860020000|2022-03-09 21:07:00|472.65|470.09|471.65|469.09|472.78|470.22|471.65|469.09|0
1646860030000|2022-03-09 21:07:10|471.9|469.34|471.15|468.59|471.9|469.34|471.15|468.59|0
1646860040000|2022-03-09 21:07:20|471.4|468.84|471.4|468.84|471.65|469.09|471.4|468.84|0
1646860050000|2022-03-09 21:07:30|471.15|468.59|470.53|467.97|471.15|468.59|470.4|467.84|0
1646860060000|2022-03-09 21:07:40|470.4|467.84|471.65|469.09|471.65|469.09|470.4|467.84|0
1646860070000|2022-03-09 21:07:50|472.15|469.59|470.65|468.09|472.15|469.59|470.65|468.09|0
1646860080000|2022-03-09 21:08:00|470.4|467.84|470.9|468.34|470.9|468.34|470.4|467.84|0
1646860090000|2022-03-09 21:08:10|470.65|468.09|471.15|468.59|471.15|468.59|470.65|468.09|0
1646860100000|2022-03-09 21:08:20|471.4|468.84|471.15|468.59|471.4|468.84|470.9|468.34|0
1646860110000|2022-03-09 21:08:30|471.53|468.97|471.53|468.97|471.53|468.97|471.53|468.97|0
1646860120000|2022-03-09 21:08:40|471.65|469.09|471.4|468.84|471.65|469.09|471.4|468.84|0
1646860130000|2022-03-09 21:08:50|471.15|468.59|471.65|469.09|471.65|469.09|471.15|468.59|0
1646860140000|2022-03-09 21:09:00|471.9|469.34|472.4|469.84|472.4|469.84|471.9|469.34|0
1646860150000|2022-03-09 21:09:10|472.65|470.09|472.78|470.22|472.9|470.34|472.15|469.59|0
1646860160000|2022-03-09 21:09:20|473.15|470.59|474.9|472.34|474.9|472.34|473.15|470.59|0
1646860170000|2022-03-09 21:09:30|475.15|472.59|473.9|471.34|475.15|472.59|473.9|471.34|0
1646860180000|2022-03-09 21:09:40|473.65|471.09|473.65|471.09|474.15|471.59|473.4|470.84|0
1646860190000|2022-03-09 21:09:50|472.9|470.34|472.15|469.59|472.9|470.34|471.9|469.34|0
1646860200000|2022-03-09 21:10:00|472.4|469.84|472.4|469.84|472.9|470.34|472.4|469.84|0
1646860210000|2022-03-09 21:10:10|472.65|470.09|473.9|471.34|473.9|471.34|472.53|469.97|0
1646860220000|2022-03-09 21:10:20|474.15|471.59|474.4|471.84|474.65|472.09|474.15|471.59|0
1646860230000|2022-03-09 21:10:30|474.15|471.59|474.65|472.09|474.65|472.09|474.15|471.59|0
1646860240000|2022-03-09 21:10:40|474.4|471.84|474.53|471.97|474.65|472.09|474.4|471.84|0
1646860250000|2022-03-09 21:10:50|475.15|472.59|474.9|472.34|475.15|472.59|474.9|472.34|0
1646860260000|2022-03-09 21:11:00|475.15|472.59|475.53|472.97|475.53|472.97|475.15|472.59|0
1646860270000|2022-03-09 21:11:10|476.4|473.84|475.65|473.09|476.4|473.84|475.4|472.84|0
1646860280000|2022-03-09 21:11:20|476.15|473.59|476.15|473.59|476.4|473.84|475.9|473.34|0
1646860290000|2022-03-09 21:11:30|476.4|473.84|477.4|474.84|477.65|475.09|476.4|473.84|0
1646860300000|2022-03-09 21:11:40|477.65|475.09|477.65|475.09|477.65|475.09|477.4|474.84|0
1646860310000|2022-03-09 21:11:50|477.4|474.84|476.65|474.09|477.65|475.09|476.65|474.09|0
1646860320000|2022-03-09 21:12:00|477.15|474.59|476.15|473.59|477.15|474.59|476.15|473.59|0
1646860330000|2022-03-09 21:12:10|476.65|474.09|477.15|474.59|477.4|474.84|476.65|474.09|0
1646860340000|2022-03-09 21:12:20|476.65|474.09|477.03|474.47|477.03|474.47|476.4|473.84|0
1646860350000|2022-03-09 21:12:30|477.65|475.09|478.15|475.59|478.15|475.59|477.65|475.09|0
1646860360000|2022-03-09 21:12:40|479.65|477.09|478.78|476.22|479.65|477.09|478.78|476.22|0
1646860370000|2022-03-09 21:12:50|478.65|476.09|478.9|476.34|478.9|476.34|478.65|476.09|0
1646860380000|2022-03-09 21:13:00|479.4|476.84|479.15|476.59|479.65|477.09|479.15|476.59|0
1646860390000|2022-03-09 21:13:10|479.4|476.84|479.65|477.09|479.65|477.09|479.4|476.84|0
1646860400000|2022-03-09 21:13:20|478.65|476.09|478.65|476.09|478.9|476.34|478.65|476.09|0
1646860410000|2022-03-09 21:13:30|478.9|476.34|479.4|476.84|479.4|476.84|478.65|476.09|0
1646860420000|2022-03-09 21:13:40|478.4|475.84|477.15|474.59|478.4|475.84|477.15|474.59|0
1646860430000|2022-03-09 21:13:50|478.4|475.84|478.4|475.84|478.65|476.09|478.4|475.84|0
1646860440000|2022-03-09 21:14:00|478.78|476.22|478.4|475.84|478.9|476.34|478.4|475.84|0
1646860450000|2022-03-09 21:14:10|478.9|476.34|477.9|475.34|478.9|476.34|477.65|475.09|0
1646860460000|2022-03-09 21:14:20|477.4|474.84|476.9|474.34|477.4|474.84|476.9|474.34|0
1646860470000|2022-03-09 21:14:30|477.03|474.47|476.65|474.09|477.03|474.47|476.65|474.09|0
1646860480000|2022-03-09 21:14:40|476.9|474.34|476.4|473.84|476.9|474.34|476.4|473.84|0
1646860490000|2022-03-09 21:14:50|476.15|473.59|477.65|475.09|477.65|475.09|475.9|473.34|0
1646860510000|2022-03-09 21:15:10|476.22|473.02|476.22|473.02|476.22|473.02|476.1|472.9|0
1646860520000|2022-03-09 21:15:20|477.9|475.34|475.97|472.77|477.9|475.34|475.97|472.77|0
1646860530000|2022-03-09 21:15:30|475.85|472.65|476.22|473.02|476.22|473.02|475.85|472.65|0
1646860540000|2022-03-09 21:15:40|476.1|472.9|476.22|473.02|476.22|473.02|475.97|472.77|0
1646860550000|2022-03-09 21:15:50|476.1|472.9|475.22|472.02|476.35|473.15|475.22|472.02|0
1646860560000|2022-03-09 21:16:00|475.47|472.27|474.85|471.65|475.47|472.27|474.47|471.27|0
1646860570000|2022-03-09 21:16:10|474.6|471.4|475.47|472.27|475.47|472.27|474.6|471.4|0
1646860580000|2022-03-09 21:16:20|475.85|472.65|475.6|472.4|475.85|472.65|475.6|472.4|0
1646860590000|2022-03-09 21:16:30|475.72|472.52|475.72|472.52|475.72|472.52|475.6|472.4|0
1646860600000|2022-03-09 21:16:40|475.6|472.4|475.97|472.77|475.97|472.77|475.6|472.4|0
1646860610000|2022-03-09 21:16:50|475.1|471.9|475.1|471.9|475.35|472.15|475.1|471.9|0
1646860620000|2022-03-09 21:17:00|475.22|472.02|475.22|472.02|475.22|472.02|475.22|472.02|0
1646860630000|2022-03-09 21:17:10|475.1|471.9|474.97|471.77|475.1|471.9|474.97|471.77|0
1646860640000|2022-03-09 21:17:20|474.72|471.52|474.85|471.65|474.85|471.65|474.72|471.52|0
1646860650000|2022-03-09 21:17:30|474.72|471.52|474.85|471.65|474.85|471.65|474.6|471.4|0
1646860660000|2022-03-09 21:17:40|474.97|471.77|474.72|471.52|474.97|471.77|474.72|471.52|0
1646860670000|2022-03-09 21:17:50|474.6|471.4|475.22|472.02|475.22|472.02|474.47|471.27|0
1646860680000|2022-03-09 21:18:00|475.35|472.15|475.22|472.02|475.35|472.15|475.22|472.02|0
1646860690000|2022-03-09 21:18:10|475.35|472.15|475.22|472.02|475.35|472.15|475.22|472.02|0
1646860700000|2022-03-09 21:18:20|475.1|471.9|475.1|471.9|475.1|471.9|475.1|471.9|0
1646860710000|2022-03-09 21:18:30|475.22|472.02|475.1|471.9|475.47|472.27|475.1|471.9|0
1646860720000|2022-03-09 21:18:40|474.85|471.65|474.97|471.77|474.97|471.77|474.85|471.65|0
1646860730000|2022-03-09 21:18:50|475.22|472.02|475.22|472.02|475.22|472.02|475.22|472.02|0
1646860740000|2022-03-09 21:19:00|475.72|472.52|475.22|472.02|475.72|472.52|475.1|471.9|0
1646860750000|2022-03-09 21:19:10|475.1|471.9|475.1|471.9|475.1|471.9|475.1|471.9|0
1646860760000|2022-03-09 21:19:20|474.97|471.77|474.97|471.77|474.97|471.77|474.97|471.77|0
1646860770000|2022-03-09 21:19:30|474.47|471.27|473.6|470.4|474.47|471.27|473.47|470.27|0
1646860780000|2022-03-09 21:19:40|473.47|470.27|473.47|470.27|473.47|470.27|473.35|470.15|0
1646860790000|2022-03-09 21:19:50|472.72|469.52|473.22|470.02|473.22|470.02|472.72|469.52|0
1646860800000|2022-03-09 21:20:00|472.1|468.9|472.22|469.02|472.22|469.02|471.97|468.77|0
1646860810000|2022-03-09 21:20:10|472.47|469.27|473.35|470.15|473.35|470.15|472.47|469.27|0
1646860820000|2022-03-09 21:20:20|473.22|470.02|472.97|469.77|473.22|470.02|472.97|469.77|0
1646860830000|2022-03-09 21:20:30|472.72|469.52|472.97|469.77|472.97|469.77|472.47|469.27|0
1646860840000|2022-03-09 21:20:40|473.35|470.15|473.1|469.9|473.6|470.4|473.1|469.9|0
1646860850000|2022-03-09 21:20:50|472.22|469.02|473.1|469.9|473.1|469.9|472.22|469.02|0
1646860860000|2022-03-09 21:21:00|472.97|469.77|472.97|469.77|473.1|469.9|472.97|469.77|0
1646860870000|2022-03-09 21:21:10|473.22|470.02|472.72|469.52|473.22|470.02|472.72|469.52|0
1646860880000|2022-03-09 21:21:20|472.35|469.15|472.72|469.52|472.85|469.65|472.35|469.15|0
1646860890000|2022-03-09 21:21:30|473.22|470.02|473.72|470.52|473.72|470.52|473.22|470.02|0
1646860900000|2022-03-09 21:21:40|474.72|471.52|474.72|471.52|474.72|471.52|474.6|471.4|0
1646860910000|2022-03-09 21:21:50|474.22|471.02|474.47|471.27|474.6|471.4|474.22|471.02|0
1646860920000|2022-03-09 21:22:00|474.6|471.4|474.47|471.27|474.72|471.52|474.47|471.27|0
1646860930000|2022-03-09 21:22:10|474.72|471.52|474.97|471.77|474.97|471.77|474.72|471.52|0
1646860940000|2022-03-09 21:22:20|475.1|471.9|474.6|471.4|475.1|471.9|474.6|471.4|0
1646860950000|2022-03-09 21:22:30|474.35|471.15|474.22|471.02|474.35|471.15|473.85|470.65|0
1646860960000|2022-03-09 21:22:40|474.35|471.15|474.47|471.27|474.47|471.27|474.35|471.15|0
1646860970000|2022-03-09 21:22:50|474.22|471.02|474.72|471.52|474.72|471.52|474.22|471.02|0
1646860980000|2022-03-09 21:23:00|474.85|471.65|474.22|471.02|474.85|471.65|474.22|471.02|0
1646860990000|2022-03-09 21:23:10|474.47|471.27|474.35|471.15|474.47|471.27|474.35|471.15|0
1646861000000|2022-03-09 21:23:20|474.22|471.02|474.6|471.4|474.6|471.4|473.97|470.77|0
1646861010000|2022-03-09 21:23:30|474.47|471.27|474.6|471.4|474.6|471.4|474.47|471.27|0
1646861020000|2022-03-09 21:23:40|474.97|471.77|474.1|470.9|474.97|471.77|474.1|470.9|0
1646861030000|2022-03-09 21:23:50|473.85|470.65|473.72|470.52|473.85|470.65|473.72|470.52|0
1646861040000|2022-03-09 21:24:00|473.35|470.15|473.6|470.4|473.6|470.4|473.35|470.15|0
1646861050000|2022-03-09 21:24:10|473.47|470.27|474.6|471.4|474.6|471.4|473.47|470.27|0
1646861060000|2022-03-09 21:24:20|474.72|471.52|475.22|472.02|475.22|472.02|474.72|471.52|0
1646861070000|2022-03-09 21:24:30|474.97|471.77|474.97|471.77|474.97|471.77|474.97|471.77|0
1646861080000|2022-03-09 21:24:40|475.22|472.02|474.97|471.77|475.22|472.02|474.97|471.77|0
1646861090000|2022-03-09 21:24:50|475.1|471.9|475.1|471.9|475.1|471.9|475.1|471.9|0
1646861100000|2022-03-09 21:25:00|474.97|471.77|475.1|471.9|475.1|471.9|474.97|471.77|0
1646861110000|2022-03-09 21:25:10|475.22|472.02|475.1|471.9|475.35|472.15|475.1|471.9|0
1646861120000|2022-03-09 21:25:20|474.85|471.65|474.6|471.4|474.85|471.65|474.6|471.4|0
1646861130000|2022-03-09 21:25:30|474.97|471.77|474.85|471.65|474.97|471.77|474.85|471.65|0
1646861140000|2022-03-09 21:25:40|474.72|471.52|474.35|471.15|474.72|471.52|474.35|471.15|0
1646861150000|2022-03-09 21:25:50|474.85|471.65|474.85|471.65|474.85|471.65|474.85|471.65|0
1646861160000|2022-03-09 21:26:00|475.1|471.9|474.97|471.77|475.1|471.9|474.97|471.77|0
1646861170000|2022-03-09 21:26:10|474.6|471.4|474.47|471.27|474.6|471.4|474.47|471.27|0
1646861180000|2022-03-09 21:26:20|474.35|471.15|474.35|471.15|474.35|471.15|474.35|471.15|0
1646861190000|2022-03-09 21:26:30|474.22|471.02|473.97|470.77|474.22|471.02|473.97|470.77|0
1646861200000|2022-03-09 21:26:40|473.85|470.65|473.85|470.65|473.97|470.77|473.85|470.65|0
1646861210000|2022-03-09 21:26:50|474.22|471.02|474.1|470.9|474.22|471.02|474.1|470.9|0
1646861220000|2022-03-09 21:27:00|474.35|471.15|474.22|471.02|474.35|471.15|474.22|471.02|0
1646861230000|2022-03-09 21:27:10|474.35|471.15|474.35|471.15|474.35|471.15|474.35|471.15|0
1646861260000|2022-03-09 21:27:40|474.6|471.4|474.6|471.4|474.72|471.52|474.6|471.4|0
1646861270000|2022-03-09 21:27:50|474.72|471.52|474.6|471.4|474.72|471.52|474.35|471.15|0
1646861280000|2022-03-09 21:28:00|474.85|471.65|474.72|471.52|474.85|471.65|474.72|471.52|0
1646861290000|2022-03-09 21:28:10|474.6|471.4|474.47|471.27|474.72|471.52|474.47|471.27|0
1646861300000|2022-03-09 21:28:20|474.6|471.4|475.22|472.02|475.22|472.02|474.6|471.4|0
1646861310000|2022-03-09 21:28:30|475.1|471.9|475.35|472.15|475.35|472.15|475.1|471.9|0
1646861320000|2022-03-09 21:28:40|474.97|471.77|475.1|471.9|475.1|471.9|474.97|471.77|0
1646861330000|2022-03-09 21:28:50|474.97|471.77|474.35|471.15|474.97|471.77|474.35|471.15|0
1646861340000|2022-03-09 21:29:00|474.47|471.27|474.6|471.4|474.6|471.4|474.47|471.27|0
1646861350000|2022-03-09 21:29:10|474.47|471.27|474.6|471.4|474.6|471.4|474.47|471.27|0
1646861360000|2022-03-09 21:29:20|474.35|471.15|474.35|471.15|474.35|471.15|474.35|471.15|0
1646861380000|2022-03-09 21:29:40|474.6|471.4|474.6|471.4|474.6|471.4|474.6|471.4|0
1646861390000|2022-03-09 21:29:50|474.72|471.52|474.72|471.52|474.72|471.52|474.72|471.52|0
1646861400000|2022-03-09 21:30:00|474.97|471.77|475.1|471.9|475.22|472.02|474.97|471.77|0
1646861410000|2022-03-09 21:30:10|475.22|472.02|475.22|472.02|475.22|472.02|475.1|471.9|0
1646861420000|2022-03-09 21:30:20|475.1|471.9|474.35|471.15|475.1|471.9|474.35|471.15|0
1646861430000|2022-03-09 21:30:30|474.6|471.4|474.47|471.27|474.72|471.52|474.47|471.27|0
1646861440000|2022-03-09 21:30:40|474.22|471.02|474.47|471.27|474.47|471.27|474.22|471.02|0
1646861450000|2022-03-09 21:30:50|474.35|471.15|474.6|471.4|474.6|471.4|474.35|471.15|0
1646861460000|2022-03-09 21:31:00|474.72|471.52|474.6|471.4|474.72|471.52|474.6|471.4|0
1646861470000|2022-03-09 21:31:10|475.1|471.9|474.97|471.77|475.22|472.02|474.97|471.77|0
1646861490000|2022-03-09 21:31:30|475.22|472.02|474.97|471.77|475.22|472.02|474.97|471.77|0
1646861500000|2022-03-09 21:31:40|475.1|471.9|474.47|471.27|475.1|471.9|474.47|471.27|0
1646861510000|2022-03-09 21:31:50|474.97|471.77|475.22|472.02|475.35|472.15|474.97|471.77|0
1646861520000|2022-03-09 21:32:00|475.1|471.9|475.47|472.27|475.47|472.27|475.1|471.9|0
1646861530000|2022-03-09 21:32:10|476.47|473.27|476.1|472.9|476.47|473.27|475.97|472.77|0
1646861540000|2022-03-09 21:32:20|475.72|472.52|475.72|472.52|475.72|472.52|475.6|472.4|0
1646861550000|2022-03-09 21:32:30|475.97|472.77|475.72|472.52|475.97|472.77|475.72|472.52|0
1646861560000|2022-03-09 21:32:40|476.85|473.65|476.47|473.27|476.85|473.65|476.47|473.27|0
1646861570000|2022-03-09 21:32:50|476.6|473.4|476.47|473.27|476.6|473.4|476.47|473.27|0
1646861580000|2022-03-09 21:33:00|476.72|473.52|476.97|473.77|476.97|473.77|476.47|473.27|0
1646861590000|2022-03-09 21:33:10|476.85|473.65|476.47|473.27|476.85|473.65|476.47|473.27|0
1646861600000|2022-03-09 21:33:20|476.22|473.02|476.22|473.02|476.22|473.02|476.22|473.02|0
1646861610000|2022-03-09 21:33:30|476.1|472.9|476.22|473.02|476.22|473.02|475.97|472.77|0
1646861620000|2022-03-09 21:33:40|476.47|473.27|475.97|472.77|476.47|473.27|475.97|472.77|0
1646861630000|2022-03-09 21:33:50|475.85|472.65|476.1|472.9|476.1|472.9|475.85|472.65|0
1646861640000|2022-03-09 21:34:00|476.6|473.4|476.35|473.15|476.6|473.4|476.22|473.02|0
1646861660000|2022-03-09 21:34:20|476.47|473.27|476.85|473.65|476.85|473.65|476.47|473.27|0
1646861670000|2022-03-09 21:34:30|477.22|474.02|477.22|474.02|477.22|474.02|477.22|474.02|0
1646861680000|2022-03-09 21:34:40|476.97|473.77|477.72|474.52|477.72|474.52|476.97|473.77|0
1646861690000|2022-03-09 21:34:50|477.97|474.77|477.85|474.65|477.97|474.77|477.47|474.27|0
1646861700000|2022-03-09 21:35:00|477.47|474.27|477.47|474.27|477.97|474.77|477.35|474.15|0
1646861710000|2022-03-09 21:35:10|477.6|474.4|476.85|473.65|477.6|474.4|476.85|473.65|0
1646861720000|2022-03-09 21:35:20|476.97|473.77|476.35|473.15|476.97|473.77|476.35|473.15|0
1646861730000|2022-03-09 21:35:30|476.22|473.02|475.97|472.77|476.22|473.02|475.97|472.77|0
1646861740000|2022-03-09 21:35:40|476.1|472.9|477.22|474.02|477.22|474.02|476.1|472.9|0
1646861750000|2022-03-09 21:35:50|477.47|474.27|477.47|474.27|477.72|474.52|477.47|474.27|0
1646861760000|2022-03-09 21:36:00|476.97|473.77|476.97|473.77|476.97|473.77|476.97|473.77|0
1646861770000|2022-03-09 21:36:10|476.72|473.52|476.72|473.52|476.72|473.52|476.72|473.52|0
1646861780000|2022-03-09 21:36:20|476.6|473.4|476.85|473.65|476.85|473.65|476.22|473.02|0
1646861790000|2022-03-09 21:36:30|476.97|473.77|476.85|473.65|476.97|473.77|476.85|473.65|0
1646861800000|2022-03-09 21:36:40|477.1|473.9|477.35|474.15|477.35|474.15|477.1|473.9|0
1646861810000|2022-03-09 21:36:50|477.22|474.02|477.47|474.27|477.47|474.27|477.22|474.02|0
1646861820000|2022-03-09 21:37:00|477.72|474.52|476.6|473.4|477.72|474.52|476.6|473.4|0
1646861830000|2022-03-09 21:37:10|476.97|473.77|477.1|473.9|477.35|474.15|476.85|473.65|0
1646861840000|2022-03-09 21:37:20|477.22|474.02|476.85|473.65|477.22|474.02|476.85|473.65|0
1646861850000|2022-03-09 21:37:30|476.72|473.52|476.97|473.77|476.97|473.77|476.47|473.27|0
1646861870000|2022-03-09 21:37:50|476.85|473.65|476.35|473.15|476.85|473.65|476.35|473.15|0
1646861880000|2022-03-09 21:38:00|476.6|473.4|476.97|473.77|476.97|473.77|476.6|473.4|0
1646861890000|2022-03-09 21:38:10|476.85|473.65|476.97|473.77|477.97|474.77|476.85|473.65|0
1646861900000|2022-03-09 21:38:20|477.6|474.4|477.35|474.15|477.6|474.4|477.35|474.15|0
1646861910000|2022-03-09 21:38:30|477.22|474.02|477.22|474.02|477.47|474.27|477.22|474.02|0
1646861920000|2022-03-09 21:38:40|476.97|473.77|477.1|473.9|477.22|474.02|476.97|473.77|0
1646861940000|2022-03-09 21:39:00|477.47|474.27|477.35|474.15|477.47|474.27|477.1|473.9|0
1646861950000|2022-03-09 21:39:10|477.72|474.52|478.35|475.15|478.35|475.15|477.72|474.52|0
1646861960000|2022-03-09 21:39:20|478.22|475.02|478.22|475.02|478.35|475.15|478.22|475.02|0
1646861970000|2022-03-09 21:39:30|477.97|474.77|477.35|474.15|477.97|474.77|477.35|474.15|0
1646861980000|2022-03-09 21:39:40|477.22|474.02|477.35|474.15|477.47|474.27|477.22|474.02|0
1646861990000|2022-03-09 21:39:50|476.72|473.52|474.72|471.52|476.72|473.52|474.72|471.52|0
1646862000000|2022-03-09 21:40:00|473.35|470.15|473.35|470.15|473.97|470.77|472.22|469.02|0
1646862010000|2022-03-09 21:40:10|473.72|470.52|471.35|468.15|473.85|470.65|471.35|468.15|0
1646862020000|2022-03-09 21:40:20|471.85|468.65|470.72|467.52|473.22|470.02|470.72|467.52|0
1646862030000|2022-03-09 21:40:30|470.35|467.15|470.35|467.15|471.72|468.52|470.35|467.15|0
1646862040000|2022-03-09 21:40:40|469.6|466.4|470.22|467.02|470.35|467.15|469.6|466.4|0
1646862050000|2022-03-09 21:40:50|470.47|467.27|473.35|470.15|473.35|470.15|470.47|467.27|0
1646862060000|2022-03-09 21:41:00|472.97|469.77|472.35|469.15|472.97|469.77|472.35|469.15|0
1646862070000|2022-03-09 21:41:10|472.1|468.9|471.22|468.02|472.1|468.9|470.85|467.65|0
1646862080000|2022-03-09 21:41:20|471.1|467.9|470.1|466.9|471.1|467.9|470.1|466.9|0
1646862090000|2022-03-09 21:41:30|468.97|465.77|468.6|465.4|469.47|466.27|468.6|465.4|0
1646862100000|2022-03-09 21:41:40|467.85|464.65|466.22|463.02|467.97|464.77|466.22|463.02|0
1646862110000|2022-03-09 21:41:50|465.72|462.52|466.72|463.52|466.72|463.52|465.72|462.52|0
1646862120000|2022-03-09 21:42:00|469.97|466.77|469.1|465.9|469.97|466.77|469.1|465.9|0
1646862130000|2022-03-09 21:42:10|468.47|465.27|469.22|466.02|469.22|466.02|468.47|465.27|0
1646862140000|2022-03-09 21:42:20|468.97|465.77|468.6|465.4|469.72|466.52|468.6|465.4|0
1646862150000|2022-03-09 21:42:30|469.22|466.02|469.97|466.77|469.97|466.77|469.22|466.02|0
1646862160000|2022-03-09 21:42:40|468.72|465.52|468.85|465.65|468.85|465.65|468.35|465.15|0
1646862170000|2022-03-09 21:42:50|469.1|465.9|469.85|466.65|469.85|466.65|468.35|465.15|0
1646862180000|2022-03-09 21:43:00|469.72|466.52|467.97|464.77|469.85|466.65|467.97|464.77|0
1646862190000|2022-03-09 21:43:10|467.72|464.52|467.47|464.27|467.85|464.65|467.35|464.15|0
1646862200000|2022-03-09 21:43:20|467.6|464.4|467.47|464.27|467.85|464.65|467.35|464.15|0
1646862210000|2022-03-09 21:43:30|467.35|464.15|467.97|464.77|467.97|464.77|467.35|464.15|0
1646862220000|2022-03-09 21:43:40|467.47|464.27|467.6|464.4|467.6|464.4|467.22|464.02|0
1646862230000|2022-03-09 21:43:50|467.72|464.52|466.47|463.27|467.72|464.52|466.35|463.15|0
1646862240000|2022-03-09 21:44:00|466.1|462.9|466.85|463.65|466.85|463.65|466.1|462.9|0
1646862250000|2022-03-09 21:44:10|466.72|463.52|468.1|464.9|468.1|464.9|466.72|463.52|0
1646862260000|2022-03-09 21:44:20|467.47|464.27|466.6|463.4|467.47|464.27|466.6|463.4|0
1646862270000|2022-03-09 21:44:30|465.85|462.65|465.85|462.65|465.85|462.65|465.6|462.4|0
1646862280000|2022-03-09 21:44:40|466.1|462.9|466.35|463.15|466.35|463.15|465.85|462.65|0
1646862290000|2022-03-09 21:44:50|466.1|462.9|466.6|463.4|466.85|463.65|466.1|462.9|0
1646862300000|2022-03-09 21:45:00|467.22|464.02|467.85|464.65|467.85|464.65|467.22|464.02|0
1646862310000|2022-03-09 21:45:10|468.1|464.9|468.6|465.4|468.6|465.4|468.1|464.9|0
1646862320000|2022-03-09 21:45:20|468.35|465.15|468.22|465.02|468.6|465.4|468.22|465.02|0
1646862330000|2022-03-09 21:45:30|468.35|465.15|468.72|465.52|468.72|465.52|468.35|465.15|0
1646862340000|2022-03-09 21:45:40|468.6|465.4|469.22|466.02|469.22|466.02|468.6|465.4|0
1646862350000|2022-03-09 21:45:50|468.97|465.77|469.1|465.9|469.22|466.02|468.85|465.65|0
1646862360000|2022-03-09 21:46:00|468.22|465.02|468.22|465.02|468.22|465.02|468.1|464.9|0
1646862370000|2022-03-09 21:46:10|467.35|464.15|467.85|464.65|467.85|464.65|467.35|464.15|0
1646862380000|2022-03-09 21:46:20|468.1|464.9|468.72|465.52|468.85|465.65|468.1|464.9|0
1646862390000|2022-03-09 21:46:30|468.35|465.15|468.6|465.4|468.6|465.4|468.35|465.15|0
1646862400000|2022-03-09 21:46:40|468.85|465.65|469.35|466.15|469.6|466.4|468.85|465.65|0
1646862410000|2022-03-09 21:46:50|468.85|465.65|469.35|466.15|469.6|466.4|468.85|465.65|0
1646862420000|2022-03-09 21:47:00|468.97|465.77|468.22|465.02|468.97|465.77|467.85|464.65|0
1646862430000|2022-03-09 21:47:10|468.6|465.4|468.35|465.15|468.6|465.4|468.22|465.02|0
1646862440000|2022-03-09 21:47:20|468.1|464.9|467.85|464.65|468.1|464.9|467.85|464.65|0
1646862450000|2022-03-09 21:47:30|467.72|464.52|467.72|464.52|467.85|464.65|467.72|464.52|0
1646862460000|2022-03-09 21:47:40|467.97|464.77|467.72|464.52|467.97|464.77|467.72|464.52|0
1646862470000|2022-03-09 21:47:50|467.47|464.27|467.72|464.52|467.72|464.52|467.47|464.27|0
1646862480000|2022-03-09 21:48:00|467.6|464.4|467.35|464.15|467.6|464.4|467.35|464.15|0
1646862490000|2022-03-09 21:48:10|467.1|463.9|468.1|464.9|468.35|465.15|467.1|463.9|0
1646862500000|2022-03-09 21:48:20|468.35|465.15|467.85|464.65|468.35|465.15|467.85|464.65|0
1646862510000|2022-03-09 21:48:30|469.85|466.65|469.1|465.9|469.85|466.65|469.1|465.9|0
1646862520000|2022-03-09 21:48:40|469.47|466.27|469.97|466.77|470.1|466.9|469.47|466.27|0
1646862530000|2022-03-09 21:48:50|470.1|466.9|470.47|467.27|470.47|467.27|470.1|466.9|0
1646862540000|2022-03-09 21:49:00|470.1|466.9|471.1|467.9|471.1|467.9|470.1|466.9|0
1646862550000|2022-03-09 21:49:10|470.85|467.65|470.6|467.4|470.85|467.65|470.6|467.4|0
1646862560000|2022-03-09 21:49:20|470.72|467.52|470.97|467.77|471.1|467.9|470.72|467.52|0
1646862570000|2022-03-09 21:49:30|471.22|468.02|471.1|467.9|471.22|468.02|471.1|467.9|0
1646862580000|2022-03-09 21:49:40|471.22|468.02|470.97|467.77|471.22|468.02|470.97|467.77|0
1646862590000|2022-03-09 21:49:50|471.1|467.9|471.1|467.9|471.22|468.02|471.1|467.9|0
1646862600000|2022-03-09 21:50:00|471.97|468.77|471.85|468.65|472.1|468.9|471.85|468.65|0
1646862610000|2022-03-09 21:50:10|471.6|468.4|471.1|467.9|471.6|468.4|471.1|467.9|0
1646862620000|2022-03-09 21:50:20|471.47|468.27|471.72|468.52|471.72|468.52|471.47|468.27|0
1646862630000|2022-03-09 21:50:30|471.6|468.4|471.85|468.65|471.85|468.65|471.6|468.4|0
1646862640000|2022-03-09 21:50:40|471.72|468.52|471.72|468.52|471.85|468.65|471.72|468.52|0
1646862650000|2022-03-09 21:50:50|471.85|468.65|471.85|468.65|471.85|468.65|471.72|468.52|0
1646862660000|2022-03-09 21:51:00|472.35|469.15|472.1|468.9|472.47|469.27|472.1|468.9|0
1646862670000|2022-03-09 21:51:10|472.35|469.15|472.72|469.52|472.72|469.52|472.35|469.15|0
1646862680000|2022-03-09 21:51:20|472.85|469.65|472.97|469.77|472.97|469.77|472.72|469.52|0
1646862690000|2022-03-09 21:51:30|472.72|469.52|473.47|470.27|473.47|470.27|472.72|469.52|0
1646862700000|2022-03-09 21:51:40|473.6|470.4|473.6|470.4|473.72|470.52|473.6|470.4|0
1646862710000|2022-03-09 21:51:50|473.47|470.27|472.72|469.52|473.47|470.27|472.72|469.52|0
1646862720000|2022-03-09 21:52:00|472.22|469.02|472.47|469.27|472.47|469.27|472.22|469.02|0
1646862730000|2022-03-09 21:52:10|473.1|469.9|473.47|470.27|473.47|470.27|472.97|469.77|0
1646862740000|2022-03-09 21:52:20|473.35|470.15|473.22|470.02|473.35|470.15|473.22|470.02|0
1646862750000|2022-03-09 21:52:30|472.97|469.77|472.97|469.77|472.97|469.77|472.97|469.77|0
1646862760000|2022-03-09 21:52:40|473.35|470.15|472.22|469.02|473.47|470.27|472.22|469.02|0
1646862770000|2022-03-09 21:52:50|472.47|469.27|472.47|469.27|472.47|469.27|472.47|469.27|0
1646862780000|2022-03-09 21:53:00|472.72|469.52|472.72|469.52|472.72|469.52|472.72|469.52|0
1646862790000|2022-03-09 21:53:10|472.47|469.27|472.22|469.02|473.22|470.02|472.22|469.02|0
1646862800000|2022-03-09 21:53:20|471.72|468.52|471.22|468.02|471.72|468.52|471.22|468.02|0
1646862810000|2022-03-09 21:53:30|471.85|468.65|471.72|468.52|471.85|468.65|471.47|468.27|0
1646862820000|2022-03-09 21:53:40|471.85|468.65|471.97|468.77|471.97|468.77|471.85|468.65|0
1646862830000|2022-03-09 21:53:50|471.72|468.52|471.22|468.02|471.72|468.52|471.1|467.9|0
1646862840000|2022-03-09 21:54:00|471.6|468.4|471.72|468.52|471.72|468.52|471.6|468.4|0
1646862850000|2022-03-09 21:54:10|472.35|469.15|472.35|469.15|472.35|469.15|472.35|469.15|0
1646862860000|2022-03-09 21:54:20|472.47|469.27|472.85|469.65|472.85|469.65|472.47|469.27|0
1646862870000|2022-03-09 21:54:30|472.6|469.4|472.72|469.52|472.72|469.52|472.6|469.4|0
1646862880000|2022-03-09 21:54:40|472.6|469.4|471.72|468.52|472.6|469.4|471.6|468.4|0
1646862890000|2022-03-09 21:54:50|472.1|468.9|471.72|468.52|472.1|468.9|471.72|468.52|0
1646862900000|2022-03-09 21:55:00|472.47|469.27|472.22|469.02|472.85|469.65|472.22|469.02|0
1646862910000|2022-03-09 21:55:10|472.47|469.27|472.22|469.02|472.47|469.27|472.22|469.02|0
1646862920000|2022-03-09 21:55:20|472.85|469.65|472.35|469.15|472.85|469.65|472.35|469.15|0
1646862930000|2022-03-09 21:55:30|472.22|469.02|472.72|469.52|472.72|469.52|472.22|469.02|0
1646862940000|2022-03-09 21:55:40|472.22|469.02|472.35|469.15|472.47|469.27|472.22|469.02|0
1646862950000|2022-03-09 21:55:50|472.47|469.27|472.22|469.02|472.47|469.27|471.97|468.77|0
1646862960000|2022-03-09 21:56:00|472.85|469.65|472.85|469.65|472.85|469.65|472.85|469.65|0
1646862970000|2022-03-09 21:56:10|472.72|469.52|472.22|469.02|472.72|469.52|472.22|469.02|0
1646862980000|2022-03-09 21:56:20|472.47|469.27|472.47|469.27|472.47|469.27|472.35|469.15|0
1646862990000|2022-03-09 21:56:30|472.22|469.02|472.22|469.02|472.22|469.02|472.22|469.02|0
1646863000000|2022-03-09 21:56:40|472.47|469.27|472.47|469.27|472.47|469.27|472.47|469.27|0
1646863020000|2022-03-09 21:57:00|471.97|468.77|471.97|468.77|471.97|468.77|471.97|468.77|0
1646863030000|2022-03-09 21:57:10|472.22|469.02|472.22|469.02|472.22|469.02|472.22|469.02|0
1646863070000|2022-03-09 21:57:50|472.47|469.27|472.47|469.27|472.47|469.27|472.47|469.27|0
1646863080000|2022-03-09 21:58:00|472.72|469.52|472.35|469.15|472.72|469.52|472.35|469.15|0
1646863090000|2022-03-09 21:58:10|472.47|469.27|472.47|469.27|472.72|469.52|472.47|469.27|0
1646863100000|2022-03-09 21:58:20|472.6|469.4|472.72|469.52|472.72|469.52|472.6|469.4|0
1646863110000|2022-03-09 21:58:30|472.47|469.27|472.47|469.27|472.47|469.27|472.47|469.27|0
1646863120000|2022-03-09 21:58:40|471.47|468.27|471.6|468.4|471.6|468.4|471.47|468.27|0
1646863130000|2022-03-09 21:58:50|471.47|468.27|471.47|468.27|471.47|468.27|471.47|468.27|0
1646863140000|2022-03-09 21:59:00|471.72|468.52|471.72|468.52|471.72|468.52|471.72|468.52|0
1646863150000|2022-03-09 21:59:10|471.47|468.27|471.47|468.27|471.47|468.27|471.47|468.27|0
1646863160000|2022-03-09 21:59:20|471.72|468.52|471.47|468.27|471.72|468.52|471.47|468.27|0
1646863180000|2022-03-09 21:59:40|472.47|469.27|471.97|468.77|472.47|469.27|471.85|468.65|0
1646863190000|2022-03-09 21:59:50|471.85|468.65|471.85|468.65|472.35|469.15|471.85|468.65|0
1646863200000|2022-03-09 22:00:00|472.07|468.87|472.09|468.89|472.09|468.89|472.07|468.87|0
1646863220000|2022-03-09 22:00:20|472.34|469.14|472.34|469.14|472.34|469.14|472.34|469.14|0
1646863240000|2022-03-09 22:00:40|471.61|468.41|471.61|468.41|471.61|468.41|471.61|468.41|0
1646863250000|2022-03-09 22:00:50|472.19|468.99|472.19|468.99|472.19|468.99|472.19|468.99|0
1646863260000|2022-03-09 22:01:00|471.94|468.74|472.02|468.82|472.02|468.82|471.94|468.74|0
1646863270000|2022-03-09 22:01:10|471.76|468.56|471.76|468.56|471.76|468.56|471.76|468.56|0
1646863290000|2022-03-09 22:01:30|472.02|468.82|472.19|468.99|472.19|468.99|472.02|468.82|0
1646863300000|2022-03-09 22:01:40|472.7|469.5|472.7|469.5|472.7|469.5|472.7|469.5|0
1646863320000|2022-03-09 22:02:00|472.45|469.25|472.12|468.92|472.45|469.25|472.12|468.92|0
1646863340000|2022-03-09 22:02:20|472.19|468.99|472.19|468.99|472.19|468.99|472.19|468.99|0
1646863350000|2022-03-09 22:02:30|472.45|469.25|472.45|469.25|472.45|469.25|472.45|469.25|0
1646863360000|2022-03-09 22:02:40|472.81|469.61|472.81|469.61|472.81|469.61|472.81|469.61|0
1646863390000|2022-03-09 22:03:10|473.18|469.98|473.58|470.38|473.58|470.38|473.18|469.98|0
1646863400000|2022-03-09 22:03:20|473.8|470.6|473.65|470.45|473.8|470.6|473.65|470.45|0
1646863410000|2022-03-09 22:03:30|474.01|470.81|474.01|470.81|474.01|470.81|474.01|470.81|0
1646863430000|2022-03-09 22:03:50|474.27|471.07|474.27|471.07|474.27|471.07|474.27|471.07|0
1646863440000|2022-03-09 22:04:00|473.69|470.49|473.76|470.56|473.76|470.56|473.69|470.49|0
1646863500000|2022-03-09 22:05:00|473.9|470.7|473.76|470.56|474.09|470.89|473.76|470.56|0
1646863520000|2022-03-09 22:05:20|473.69|470.49|473.69|470.49|473.69|470.49|473.69|470.49|0
1646863550000|2022-03-09 22:05:50|473.61|470.41|473.61|470.41|473.61|470.41|473.61|470.41|0
1646863560000|2022-03-09 22:06:00|473.98|470.78|474.12|470.92|474.12|470.92|473.98|470.78|0
1646863670000|2022-03-09 22:07:50|474.2|471|474.2|471|474.2|471|474.2|471|0
1646863680000|2022-03-09 22:08:00|474.12|470.92|474.12|470.92|474.12|470.92|474.12|470.92|0
1646863710000|2022-03-09 22:08:30|473.83|470.63|473.83|470.63|473.83|470.63|473.83|470.63|0
1646863720000|2022-03-09 22:08:40|473.9|470.7|473.9|470.7|473.9|470.7|473.9|470.7|0
1646863730000|2022-03-09 22:08:50|473.69|470.49|473.58|470.38|473.69|470.49|473.58|470.38|0
1646863760000|2022-03-09 22:09:20|473.9|470.7|473.9|470.7|473.9|470.7|473.9|470.7|0
1646863770000|2022-03-09 22:09:30|473.58|470.38|473.58|470.38|473.72|470.52|473.58|470.38|0
1646863780000|2022-03-09 22:09:40|473.9|470.7|473.58|470.38|473.9|470.7|473.58|470.38|0
1646863820000|2022-03-09 22:10:20|473.83|470.63|473.83|470.63|473.83|470.63|473.83|470.63|0
1646863840000|2022-03-09 22:10:40|474.09|470.89|474.09|470.89|474.09|470.89|474.09|470.89|0
1646863890000|2022-03-09 22:11:30|474.2|471|474.09|470.89|474.2|471|474.09|470.89|0
1646863910000|2022-03-09 22:11:50|474.2|471|474.2|471|474.2|471|474.2|471|0
1646863950000|2022-03-09 22:12:30|474.27|471.07|474.27|471.07|474.27|471.07|474.27|471.07|0
1646863980000|2022-03-09 22:13:00|474.12|470.92|474.23|471.03|474.23|471.03|474.12|470.92|0
1646864020000|2022-03-09 22:13:40|473.65|470.45|473.65|470.45|473.65|470.45|473.65|470.45|0
1646864030000|2022-03-09 22:13:50|474.01|470.81|474.01|470.81|474.01|470.81|474.01|470.81|0
1646864040000|2022-03-09 22:14:00|473.47|470.27|473.47|470.27|473.47|470.27|473.47|470.27|0
1646864050000|2022-03-09 22:14:10|472.96|469.76|473.32|470.12|473.32|470.12|472.96|469.76|0
1646864110000|2022-03-09 22:15:10|473.47|470.27|473.47|470.27|473.47|470.27|473.17|469.97|0
1646864160000|2022-03-09 22:16:00|473.9|470.7|472.96|469.76|473.9|470.7|472.96|469.76|0
1646864170000|2022-03-09 22:16:10|473.1|469.9|472.88|469.68|473.1|469.9|472.27|469.07|0
1646864180000|2022-03-09 22:16:20|472.96|469.76|473.07|469.87|473.07|469.87|472.96|469.76|0
1646864190000|2022-03-09 22:16:30|472.85|469.65|472.88|469.68|472.88|469.68|472.85|469.65|0
1646864200000|2022-03-09 22:16:40|473.21|470.01|473.21|470.01|473.21|470.01|473.21|470.01|0
1646864210000|2022-03-09 22:16:50|472.88|469.68|472.77|469.57|472.88|469.68|472.77|469.57|0
1646864220000|2022-03-09 22:17:00|472.81|469.61|472.88|469.68|472.88|469.68|472.81|469.61|0
1646864230000|2022-03-09 22:17:10|472.74|469.54|472.74|469.54|472.74|469.54|472.74|469.54|0
1646864250000|2022-03-09 22:17:30|472.88|469.68|472.88|469.68|472.88|469.68|472.88|469.68|0
1646864260000|2022-03-09 22:17:40|472.99|469.79|472.99|469.79|472.99|469.79|472.99|469.79|0
1646864280000|2022-03-09 22:18:00|472.79|469.59|472.62|469.42|472.79|469.59|472.62|469.42|0
1646864290000|2022-03-09 22:18:10|472.8|469.6|472.73|469.53|472.8|469.6|472.73|469.53|0
1646864300000|2022-03-09 22:18:20|472.8|469.6|472.8|469.6|472.8|469.6|472.8|469.6|0
1646864320000|2022-03-09 22:18:40|472.91|469.71|472.91|469.71|472.91|469.71|472.91|469.71|0
1646864330000|2022-03-09 22:18:50|472.84|469.64|472.84|469.64|472.84|469.64|472.84|469.64|0
1646864340000|2022-03-09 22:19:00|472.91|469.71|472.91|469.71|472.91|469.71|472.91|469.71|0
1646864370000|2022-03-09 22:19:30|472.98|469.78|472.98|469.78|472.98|469.78|472.98|469.78|0
1646864380000|2022-03-09 22:19:40|473.02|469.82|473.02|469.82|473.02|469.82|473.02|469.82|0
1646864410000|2022-03-09 22:20:10|472.98|469.78|472.98|469.78|472.98|469.78|472.98|469.78|0
1646864490000|2022-03-09 22:21:30|473.13|469.93|473.13|469.93|473.13|469.93|473.13|469.93|0
1646864520000|2022-03-09 22:22:00|473.09|469.89|473.09|469.89|473.09|469.89|473.09|469.89|0
1646864530000|2022-03-09 22:22:10|472.77|469.57|472.77|469.57|472.77|469.57|472.77|469.57|0
1646864540000|2022-03-09 22:22:20|472.84|469.64|472.84|469.64|472.84|469.64|472.84|469.64|0
1646864550000|2022-03-09 22:22:30|472.77|469.57|472.84|469.64|472.84|469.64|472.77|469.57|0
1646864560000|2022-03-09 22:22:40|472.77|469.57|472.77|469.57|472.77|469.57|472.77|469.57|0
1646864580000|2022-03-09 22:23:00|472.51|469.31|472.51|469.31|472.51|469.31|472.51|469.31|0
1646864700000|2022-03-09 22:25:00|472.15|468.95|472.15|468.95|472.15|468.95|472.15|468.95|0
1646864710000|2022-03-09 22:25:10|472.51|469.31|472.51|469.31|472.51|469.31|472.51|469.31|0
1646864720000|2022-03-09 22:25:20|472.44|469.24|472.44|469.24|472.44|469.24|472.44|469.24|0
1646864760000|2022-03-09 22:26:00|472.47|469.27|472.51|469.31|472.51|469.31|472.47|469.27|0
1646864790000|2022-03-09 22:26:30|472.19|468.99|472.19|468.99|472.19|468.99|472.19|468.99|0
1646864990000|2022-03-09 22:29:50|472.44|469.24|472.51|469.31|472.51|469.31|472.44|469.24|0
1646865010000|2022-03-09 22:30:10|472.58|469.38|472.58|469.38|472.58|469.38|472.58|469.38|0
1646865020000|2022-03-09 22:30:20|472.55|469.35|472.55|469.35|472.55|469.35|472.55|469.35|0
1646865030000|2022-03-09 22:30:30|472.47|469.27|472.47|469.27|472.47|469.27|472.47|469.27|0
1646865050000|2022-03-09 22:30:50|472.51|469.31|472.47|469.27|472.51|469.31|472.47|469.27|0
1646865060000|2022-03-09 22:31:00|472.44|469.24|472.44|469.24|472.44|469.24|472.44|469.24|0
1646865170000|2022-03-09 22:32:50|472.51|469.31|472.47|469.27|472.51|469.31|472.47|469.27|0
1646865190000|2022-03-09 22:33:10|472.4|469.2|472.4|469.2|472.4|469.2|472.4|469.2|0
1646865210000|2022-03-09 22:33:30|472.36|469.16|472.36|469.16|472.36|469.16|472.36|469.16|0
1646865290000|2022-03-09 22:34:50|472.33|469.13|472.33|469.13|472.33|469.13|472.33|469.13|0
1646865320000|2022-03-09 22:35:20|472.44|469.24|472.51|469.31|472.51|469.31|472.44|469.24|0
1646865330000|2022-03-09 22:35:30|472.44|469.24|472.44|469.24|472.44|469.24|472.44|469.24|0
1646865340000|2022-03-09 22:35:40|472.51|469.31|472.51|469.31|472.51|469.31|472.51|469.31|0
1646865390000|2022-03-09 22:36:30|472.58|469.38|472.58|469.38|472.58|469.38|472.58|469.38|0
1646865430000|2022-03-09 22:37:10|472.33|469.13|472.62|469.42|472.62|469.42|472.33|469.13|0
1646865440000|2022-03-09 22:37:20|472.84|469.64|472.66|469.46|472.84|469.64|472.66|469.46|0
1646865470000|2022-03-09 22:37:50|472.69|469.49|472.69|469.49|472.69|469.49|472.69|469.49|0
1646865500000|2022-03-09 22:38:20|472.66|469.46|472.62|469.42|472.66|469.46|472.62|469.42|0
1646865550000|2022-03-09 22:39:10|472.66|469.46|472.66|469.46|472.66|469.46|472.66|469.46|0
1646865600000|2022-03-09 22:40:00|472.69|469.49|472.69|469.49|472.69|469.49|472.69|469.49|0
1646865780000|2022-03-09 22:43:00|472.73|469.53|472.73|469.53|472.73|469.53|472.73|469.53|0
1646866020000|2022-03-09 22:47:00|472.77|469.57|472.77|469.57|472.77|469.57|472.77|469.57|0
1646866190000|2022-03-09 22:49:50|472.8|469.6|472.8|469.6|472.8|469.6|472.8|469.6|0
1646866260000|2022-03-09 22:51:00|472.84|469.64|472.84|469.64|472.84|469.64|472.84|469.64|0
1646866290000|2022-03-09 22:51:30|472.87|469.67|472.84|469.64|472.87|469.67|472.84|469.64|0
1646866330000|2022-03-09 22:52:10|472.8|469.6|472.84|469.64|472.84|469.64|472.8|469.6|0
1646866350000|2022-03-09 22:52:30|472.8|469.6|472.84|469.64|472.84|469.64|472.8|469.6|0
1646866420000|2022-03-09 22:53:40|472.8|469.6|472.8|469.6|472.8|469.6|472.8|469.6|0
1646866430000|2022-03-09 22:53:50|472.77|469.57|472.77|469.57|472.77|469.57|472.77|469.57|0
1646866440000|2022-03-09 22:54:00|472.67|469.47|472.7|469.5|472.7|469.5|472.67|469.47|0
1646866460000|2022-03-09 22:54:20|472.77|469.57|472.77|469.57|472.77|469.57|472.77|469.57|0
1646866480000|2022-03-09 22:54:40|472.7|469.5|472.7|469.5|472.7|469.5|472.7|469.5|0
1646866520000|2022-03-09 22:55:20|472.77|469.57|472.81|469.61|472.81|469.61|472.77|469.57|0
1646866530000|2022-03-09 22:55:30|472.63|469.43|472.63|469.43|472.63|469.43|472.63|469.43|0
1646866540000|2022-03-09 22:55:40|472.41|469.21|472.41|469.21|472.41|469.21|472.41|469.21|0
1646866580000|2022-03-09 22:56:20|472.34|469.14|472.34|469.14|472.34|469.14|472.34|469.14|0
1646866590000|2022-03-09 22:56:30|472.3|469.1|472.3|469.1|472.3|469.1|472.23|469.03|0
1646866620000|2022-03-09 22:57:00|472.88|469.68|473.07|469.87|473.07|469.87|472.88|469.68|0
1646866630000|2022-03-09 22:57:10|472.88|469.68|472.88|469.68|472.88|469.68|472.88|469.68|0
1646866640000|2022-03-09 22:57:20|472.85|469.65|472.77|469.57|472.85|469.65|472.77|469.57|0
1646866660000|2022-03-09 22:57:40|472.74|469.54|472.77|469.57|472.77|469.57|472.74|469.54|0
1646866670000|2022-03-09 22:57:50|472.74|469.54|472.85|469.65|472.85|469.65|472.74|469.54|0
1646866690000|2022-03-09 22:58:10|473.07|469.87|473.07|469.87|473.07|469.87|473.07|469.87|0
1646866710000|2022-03-09 22:58:30|473.14|469.94|473.14|469.94|473.14|469.94|473.14|469.94|0
1646866720000|2022-03-09 22:58:40|473.25|470.05|473.36|470.16|473.36|470.16|473.25|470.05|0
1646866740000|2022-03-09 22:59:00|473.25|470.05|473.47|470.27|473.47|470.27|473.25|470.05|0
1646866750000|2022-03-09 22:59:10|473.25|470.05|473.25|470.05|473.25|470.05|473.25|470.05|0
1646866760000|2022-03-09 22:59:20|473.14|469.94|473.14|469.94|473.14|469.94|473.14|469.94|0
1646866770000|2022-03-09 22:59:30|473.18|469.98|473.14|469.94|473.18|469.98|472.85|469.65|0
1646866780000|2022-03-09 22:59:40|472.85|469.65|473.18|469.98|473.18|469.98|472.85|469.65|0
1646866790000|2022-03-09 22:59:50|473.21|470.01|473.18|469.98|473.29|470.09|473.18|469.98|0
1646866800000|2022-03-09 23:00:00|471.85|468.65|475.1|471.9|475.1|471.9|471.85|468.65|0
1646866810000|2022-03-09 23:00:10|473.85|470.65|472.97|469.77|473.85|470.65|472.72|469.52|0
1646866820000|2022-03-09 23:00:20|473.35|470.15|472.85|469.65|473.97|470.77|472.85|469.65|0
1646866830000|2022-03-09 23:00:30|473.97|470.77|473.97|470.77|473.97|470.77|473.85|470.65|0
1646866840000|2022-03-09 23:00:40|473.72|470.52|473.35|470.15|473.72|470.52|473.35|470.15|0
1646866850000|2022-03-09 23:00:50|473.47|470.27|473.47|470.27|473.6|470.4|473.47|470.27|0
1646866860000|2022-03-09 23:01:00|473.97|470.77|474.97|471.77|474.97|471.77|473.97|470.77|0
1646866870000|2022-03-09 23:01:10|474.85|471.65|475.6|472.4|475.72|472.52|474.85|471.65|0
1646866880000|2022-03-09 23:01:20|475.72|472.52|476.35|473.15|477.22|474.02|475.72|472.52|0
1646866890000|2022-03-09 23:01:30|476.6|473.4|476.85|473.65|476.85|473.65|476.6|473.4|0
1646866900000|2022-03-09 23:01:40|477.35|474.15|477.85|474.65|477.85|474.65|477.22|474.02|0
1646866910000|2022-03-09 23:01:50|477.72|474.52|477.35|474.15|477.72|474.52|477.1|473.9|0
1646866920000|2022-03-09 23:02:00|478.1|474.9|477.6|474.4|478.1|474.9|477.6|474.4|0
1646866930000|2022-03-09 23:02:10|477.35|474.15|477.22|474.02|477.35|474.15|477.22|474.02|0
1646866940000|2022-03-09 23:02:20|477.1|473.9|477.35|474.15|477.47|474.27|477.1|473.9|0
1646866950000|2022-03-09 23:02:30|476.97|473.77|477.6|474.4|477.6|474.4|476.97|473.77|0
1646866960000|2022-03-09 23:02:40|477.47|474.27|477.35|474.15|477.47|474.27|477.35|474.15|0
1646866970000|2022-03-09 23:02:50|476.97|473.77|476.6|473.4|477.1|473.9|476.6|473.4|0
1646866980000|2022-03-09 23:03:00|477.35|474.15|476.97|473.77|477.35|474.15|476.97|473.77|0
1646866990000|2022-03-09 23:03:10|476.72|473.52|475.97|472.77|476.72|473.52|475.97|472.77|0
1646867000000|2022-03-09 23:03:20|474.97|471.77|474.97|471.77|475.22|472.02|474.97|471.77|0
1646867010000|2022-03-09 23:03:30|474.47|471.27|475.72|472.52|475.72|472.52|474.47|471.27|0
1646867020000|2022-03-09 23:03:40|475.85|472.65|475.1|471.9|475.85|472.65|475.1|471.9|0
1646867030000|2022-03-09 23:03:50|475.6|472.4|475.47|472.27|475.6|472.4|475.47|472.27|0
1646867040000|2022-03-09 23:04:00|475.72|472.52|475.85|472.65|475.85|472.65|475.72|472.52|0
1646867050000|2022-03-09 23:04:10|475.35|472.15|474.97|471.77|475.35|472.15|474.97|471.77|0
1646867060000|2022-03-09 23:04:20|474.85|471.65|475.1|471.9|475.1|471.9|474.85|471.65|0
1646867070000|2022-03-09 23:04:30|475.35|472.15|475.35|472.15|475.35|472.15|475.1|471.9|0
1646867080000|2022-03-09 23:04:40|475.47|472.27|475.35|472.15|475.47|472.27|475.35|472.15|0
1646867090000|2022-03-09 23:04:50|475.22|472.02|475.35|472.15|475.35|472.15|475.1|471.9|0
1646867100000|2022-03-09 23:05:00|475.6|472.4|475.6|472.4|475.6|472.4|475.6|472.4|0
1646867110000|2022-03-09 23:05:10|475.47|472.27|475.72|472.52|475.72|472.52|475.47|472.27|0
1646867120000|2022-03-09 23:05:20|475.97|472.77|476.22|473.02|476.22|473.02|475.97|472.77|0
1646867130000|2022-03-09 23:05:30|476.1|472.9|476.1|472.9|476.22|473.02|476.1|472.9|0
1646867140000|2022-03-09 23:05:40|476.35|473.15|476.72|473.52|476.72|473.52|476.35|473.15|0
1646867150000|2022-03-09 23:05:50|476.6|473.4|475.85|472.65|476.6|473.4|475.85|472.65|0
1646867160000|2022-03-09 23:06:00|476.1|472.9|475.72|472.52|476.1|472.9|475.47|472.27|0
1646867170000|2022-03-09 23:06:10|475.6|472.4|475.72|472.52|475.72|472.52|475.47|472.27|0
1646867180000|2022-03-09 23:06:20|475.47|472.27|475.6|472.4|476.1|472.9|475.47|472.27|0
1646867190000|2022-03-09 23:06:30|475.47|472.27|474.72|471.52|475.47|472.27|474.72|471.52|0
1646867200000|2022-03-09 23:06:40|474.85|471.65|474.47|471.27|474.85|471.65|474.47|471.27|0
1646867210000|2022-03-09 23:06:50|474.22|471.02|475.35|472.15|475.35|472.15|474.22|471.02|0
1646867220000|2022-03-09 23:07:00|475.6|472.4|475.72|472.52|475.72|472.52|475.6|472.4|0
1646867230000|2022-03-09 23:07:10|475.6|472.4|474.85|471.65|475.6|472.4|474.85|471.65|0
1646867240000|2022-03-09 23:07:20|475.1|471.9|475.35|472.15|475.35|472.15|475.1|471.9|0
1646867250000|2022-03-09 23:07:30|475.1|471.9|474.35|471.15|475.1|471.9|474.35|471.15|0
1646867260000|2022-03-09 23:07:40|474.47|471.27|474.35|471.15|474.47|471.27|474.35|471.15|0
1646867270000|2022-03-09 23:07:50|474.1|470.9|474.47|471.27|474.85|471.65|474.1|470.9|0
1646867280000|2022-03-09 23:08:00|474.6|471.4|474.35|471.15|474.6|471.4|474.35|471.15|0
1646867290000|2022-03-09 23:08:10|474.6|471.4|474.6|471.4|474.6|471.4|474.6|471.4|0
1646867300000|2022-03-09 23:08:20|474.97|471.77|474.85|471.65|474.97|471.77|474.6|471.4|0
1646867310000|2022-03-09 23:08:30|474.97|471.77|475.35|472.15|475.47|472.27|474.6|471.4|0
1646867320000|2022-03-09 23:08:40|475.1|471.9|474.35|471.15|475.1|471.9|474.35|471.15|0
1646867330000|2022-03-09 23:08:50|473.85|470.65|473.72|470.52|474.1|470.9|473.72|470.52|0
1646867340000|2022-03-09 23:09:00|473.47|470.27|473.47|470.27|473.47|470.27|473.47|470.27|0
1646867350000|2022-03-09 23:09:10|473.6|470.4|473.35|470.15|473.6|470.4|473.35|470.15|0
1646867360000|2022-03-09 23:09:20|472.97|469.77|472.97|469.77|472.97|469.77|472.85|469.65|0
1646867370000|2022-03-09 23:09:30|472.72|469.52|473.1|469.9|473.47|470.27|472.72|469.52|0
1646867380000|2022-03-09 23:09:40|473.22|470.02|473.35|470.15|473.35|470.15|473.1|469.9|0
1646867390000|2022-03-09 23:09:50|473.85|470.65|474.35|471.15|474.35|471.15|473.85|470.65|0
1646867400000|2022-03-09 23:10:00|474.47|471.27|474.47|471.27|474.47|471.27|474.47|471.27|0
1646867410000|2022-03-09 23:10:10|474.1|470.9|474.1|470.9|474.22|471.02|474.1|470.9|0
1646867420000|2022-03-09 23:10:20|473.85|470.65|472.47|469.27|473.85|470.65|472.47|469.27|0
1646867430000|2022-03-09 23:10:30|471.97|468.77|471.47|468.27|471.97|468.77|471.47|468.27|0
1646867440000|2022-03-09 23:10:40|471.6|468.4|471.47|468.27|471.97|468.77|471.47|468.27|0
1646867450000|2022-03-09 23:10:50|471.72|468.52|472.85|469.65|472.85|469.65|471.72|468.52|0
1646867460000|2022-03-09 23:11:00|473.1|469.9|473.6|470.4|473.72|470.52|473.1|469.9|0
1646867470000|2022-03-09 23:11:10|473.22|470.02|471.22|468.02|473.22|470.02|471.22|468.02|0
1646867480000|2022-03-09 23:11:20|471.6|468.4|470.6|467.4|471.6|468.4|470.6|467.4|0
1646867490000|2022-03-09 23:11:30|470.35|467.15|470.35|467.15|470.6|467.4|470.1|466.9|0
1646867500000|2022-03-09 23:11:40|470.6|467.4|471.35|468.15|471.35|468.15|470.6|467.4|0
1646867510000|2022-03-09 23:11:50|471.47|468.27|471.1|467.9|471.47|468.27|471.1|467.9|0
1646867520000|2022-03-09 23:12:00|471.22|468.02|470.72|467.52|471.35|468.15|470.72|467.52|0
1646867530000|2022-03-09 23:12:10|470.85|467.65|470.22|467.02|470.85|467.65|470.22|467.02|0
1646867540000|2022-03-09 23:12:20|470.35|467.15|470.22|467.02|470.35|467.15|470.22|467.02|0
1646867550000|2022-03-09 23:12:30|470.35|467.15|470.47|467.27|470.47|467.27|470.22|467.02|0
1646867560000|2022-03-09 23:12:40|470.22|467.02|470.22|467.02|470.22|467.02|470.22|467.02|0
1646867570000|2022-03-09 23:12:50|470.47|467.27|470.47|467.27|470.47|467.27|470.47|467.27|0
1646867580000|2022-03-09 23:13:00|470.72|467.52|470.72|467.52|470.72|467.52|470.72|467.52|0
1646867600000|2022-03-09 23:13:20|470.97|467.77|470.97|467.77|470.97|467.77|470.97|467.77|0
1646867610000|2022-03-09 23:13:30|471.47|468.27|472.1|468.9|472.1|468.9|471.47|468.27|0
1646867620000|2022-03-09 23:13:40|472.35|469.15|472.1|468.9|472.35|469.15|472.1|468.9|0
1646867630000|2022-03-09 23:13:50|472.22|469.02|472.22|469.02|472.22|469.02|472.1|468.9|0
1646867640000|2022-03-09 23:14:00|472.6|469.4|471.97|468.77|472.6|469.4|471.97|468.77|0
1646867650000|2022-03-09 23:14:10|472.1|468.9|472.1|468.9|472.22|469.02|472.1|468.9|0
1646867660000|2022-03-09 23:14:20|472.22|469.02|472.47|469.27|472.47|469.27|472.22|469.02|0
1646867670000|2022-03-09 23:14:30|472.72|469.52|473.1|469.9|473.22|470.02|472.72|469.52|0
1646867680000|2022-03-09 23:14:40|473.22|470.02|472.72|469.52|473.35|470.15|472.72|469.52|0
1646867690000|2022-03-09 23:14:50|473.22|470.02|473.22|470.02|473.47|470.27|472.97|469.77|0
1646867700000|2022-03-09 23:15:00|472.97|469.77|472.47|469.27|472.97|469.77|472.22|469.02|0
1646867710000|2022-03-09 23:15:10|472.6|469.4|472.72|469.52|472.72|469.52|472.6|469.4|0
1646867720000|2022-03-09 23:15:20|472.35|469.15|472.85|469.65|472.97|469.77|472.35|469.15|0
1646867730000|2022-03-09 23:15:30|473.1|469.9|473.47|470.27|473.47|470.27|472.85|469.65|0
1646867740000|2022-03-09 23:15:40|473.85|470.65|474.47|471.27|474.47|471.27|473.85|470.65|0
1646867750000|2022-03-09 23:15:50|474.22|471.02|474.22|471.02|474.22|471.02|474.22|471.02|0
1646867760000|2022-03-09 23:16:00|473.97|470.77|474.22|471.02|474.47|471.27|473.97|470.77|0
1646867770000|2022-03-09 23:16:10|473.97|470.77|473.1|469.9|473.97|470.77|473.1|469.9|0
1646867790000|2022-03-09 23:16:30|473.22|470.02|473.6|470.4|473.6|470.4|473.22|470.02|0
1646867800000|2022-03-09 23:16:40|473.47|470.27|473.85|470.65|473.97|470.77|473.47|470.27|0
1646867810000|2022-03-09 23:16:50|474.22|471.02|474.47|471.27|474.47|471.27|474.22|471.02|0
1646867820000|2022-03-09 23:17:00|474.35|471.15|474.35|471.15|474.47|471.27|474.22|471.02|0
1646867830000|2022-03-09 23:17:10|474.22|471.02|474.47|471.27|474.6|471.4|474.22|471.02|0
1646867840000|2022-03-09 23:17:20|474.72|471.52|474.22|471.02|474.72|471.52|474.22|471.02|0
1646867850000|2022-03-09 23:17:30|474.35|471.15|474.97|471.77|474.97|471.77|474.35|471.15|0
1646867860000|2022-03-09 23:17:40|475.1|471.9|475.22|472.02|475.22|472.02|475.1|471.9|0
1646867870000|2022-03-09 23:17:50|474.72|471.52|474.47|471.27|474.72|471.52|474.35|471.15|0
1646867890000|2022-03-09 23:18:10|473.97|470.77|474.1|470.9|474.22|471.02|473.97|470.77|0
1646867900000|2022-03-09 23:18:20|474.22|471.02|474.47|471.27|474.47|471.27|474.22|471.02|0
1646867910000|2022-03-09 23:18:30|474.6|471.4|474.6|471.4|474.72|471.52|474.6|471.4|0
1646867920000|2022-03-09 23:18:40|474.72|471.52|474.35|471.15|474.72|471.52|474.35|471.15|0
1646867930000|2022-03-09 23:18:50|474.47|471.27|474.85|471.65|474.97|471.77|474.47|471.27|0
1646867940000|2022-03-09 23:19:00|475.22|472.02|474.85|471.65|475.22|472.02|474.85|471.65|0
1646867950000|2022-03-09 23:19:10|474.97|471.77|475.1|471.9|475.1|471.9|474.97|471.77|0
1646867960000|2022-03-09 23:19:20|474.72|471.52|474.97|471.77|475.22|472.02|474.72|471.52|0
1646867970000|2022-03-09 23:19:30|475.1|471.9|475.22|472.02|475.22|472.02|475.1|471.9|0
1646867980000|2022-03-09 23:19:40|474.97|471.77|475.47|472.27|475.47|472.27|474.97|471.77|0
1646867990000|2022-03-09 23:19:50|475.72|472.52|475.97|472.77|475.97|472.77|475.72|472.52|0
1646868000000|2022-03-09 23:20:00|475.72|472.52|476.1|472.9|476.22|473.02|475.72|472.52|0
1646868010000|2022-03-09 23:20:10|475.97|472.77|476.47|473.27|476.47|473.27|475.97|472.77|0
1646868020000|2022-03-09 23:20:20|476.72|473.52|476.47|473.27|476.72|473.52|476.47|473.27|0
1646868030000|2022-03-09 23:20:30|476.72|473.52|476.72|473.52|476.72|473.52|476.6|473.4|0
1646868040000|2022-03-09 23:20:40|476.47|473.27|476.47|473.27|476.47|473.27|476.22|473.02|0
1646868050000|2022-03-09 23:20:50|476.35|473.15|475.97|472.77|476.47|473.27|475.97|472.77|0
1646868060000|2022-03-09 23:21:00|475.85|472.65|474.85|471.65|475.85|472.65|474.85|471.65|0
1646868070000|2022-03-09 23:21:10|474.72|471.52|474.97|471.77|475.1|471.9|474.72|471.52|0
1646868080000|2022-03-09 23:21:20|475.22|472.02|475.1|471.9|475.22|472.02|474.97|471.77|0
1646868090000|2022-03-09 23:21:30|474.97|471.77|475.22|472.02|475.22|472.02|474.97|471.77|0
1646868100000|2022-03-09 23:21:40|475.47|472.27|475.35|472.15|475.47|472.27|475.22|472.02|0
1646868110000|2022-03-09 23:21:50|475.22|472.02|475.1|471.9|475.22|472.02|475.1|471.9|0
1646868120000|2022-03-09 23:22:00|475.22|472.02|474.97|471.77|475.22|472.02|474.97|471.77|0
1646868130000|2022-03-09 23:22:10|475.22|472.02|475.35|472.15|475.35|472.15|475.22|472.02|0
1646868140000|2022-03-09 23:22:20|475.85|472.65|476.47|473.27|476.47|473.27|475.85|472.65|0
1646868150000|2022-03-09 23:22:30|476.22|473.02|475.97|472.77|476.35|473.15|475.97|472.77|0
1646868160000|2022-03-09 23:22:40|476.22|473.02|476.22|473.02|476.47|473.27|476.22|473.02|0
1646868170000|2022-03-09 23:22:50|476.47|473.27|476.97|473.77|476.97|473.77|476.47|473.27|0
1646868180000|2022-03-09 23:23:00|476.85|473.65|476.85|473.65|476.97|473.77|476.85|473.65|0
1646868190000|2022-03-09 23:23:10|476.72|473.52|476.85|473.65|476.85|473.65|476.72|473.52|0
1646868200000|2022-03-09 23:23:20|477.47|474.27|477.97|474.77|477.97|474.77|477.47|474.27|0
1646868210000|2022-03-09 23:23:30|477.85|474.65|477.85|474.65|477.97|474.77|477.72|474.52|0
1646868220000|2022-03-09 23:23:40|477.72|474.52|477.85|474.65|477.85|474.65|477.6|474.4|0
1646868230000|2022-03-09 23:23:50|477.97|474.77|477.85|474.65|478.1|474.9|477.85|474.65|0
1646868240000|2022-03-09 23:24:00|477.97|474.77|477.47|474.27|477.97|474.77|477.47|474.27|0
1646868250000|2022-03-09 23:24:10|477.85|474.65|477.6|474.4|477.85|474.65|477.47|474.27|0
1646868260000|2022-03-09 23:24:20|477.47|474.27|477.72|474.52|477.72|474.52|477.47|474.27|0
1646868270000|2022-03-09 23:24:30|477.85|474.65|477.97|474.77|477.97|474.77|477.72|474.52|0
1646868280000|2022-03-09 23:24:40|477.72|474.52|478.72|475.52|478.72|475.52|477.72|474.52|0
1646868290000|2022-03-09 23:24:50|478.85|475.65|478.97|475.77|479.22|476.02|478.85|475.65|0
1646868300000|2022-03-09 23:25:00|478.85|475.65|478.6|475.4|479.22|476.02|478.6|475.4|0
1646868310000|2022-03-09 23:25:10|478.47|475.27|478.1|474.9|478.47|475.27|478.1|474.9|0
1646868320000|2022-03-09 23:25:20|478.35|475.15|478.22|475.02|478.35|475.15|478.22|475.02|0
1646868330000|2022-03-09 23:25:30|478.1|474.9|477.97|474.77|478.1|474.9|477.97|474.77|0
1646868340000|2022-03-09 23:25:40|478.22|475.02|478.47|475.27|478.47|475.27|478.1|474.9|0
1646868350000|2022-03-09 23:25:50|478.72|475.52|478.47|475.27|478.72|475.52|478.47|475.27|0
1646868360000|2022-03-09 23:26:00|478.6|475.4|478.6|475.4|478.97|475.77|478.6|475.4|0
1646868370000|2022-03-09 23:26:10|478.72|475.52|478.85|475.65|478.85|475.65|478.6|475.4|0
1646868380000|2022-03-09 23:26:20|478.72|475.52|479.1|475.9|479.22|476.02|478.72|475.52|0
1646868390000|2022-03-09 23:26:30|478.97|475.77|479.22|476.02|479.22|476.02|478.97|475.77|0
1646868400000|2022-03-09 23:26:40|478.85|475.65|479.22|476.02|479.22|476.02|478.85|475.65|0
1646868410000|2022-03-09 23:26:50|478.85|475.65|478.35|475.15|478.85|475.65|478.35|475.15|0
1646868420000|2022-03-09 23:27:00|478.22|475.02|478.47|475.27|478.47|475.27|478.22|475.02|0
1646868440000|2022-03-09 23:27:20|478.72|475.52|478.72|475.52|478.72|475.52|478.6|475.4|0
1646868450000|2022-03-09 23:27:30|478.97|475.77|479.22|476.02|479.22|476.02|478.97|475.77|0
1646868460000|2022-03-09 23:27:40|478.97|475.77|479.1|475.9|479.47|476.27|478.97|475.77|0
1646868470000|2022-03-09 23:27:50|478.97|475.77|478.47|475.27|478.97|475.77|478.47|475.27|0
1646868480000|2022-03-09 23:28:00|478.35|475.15|478.47|475.27|478.47|475.27|478.22|475.02|0
1646868490000|2022-03-09 23:28:10|478.35|475.15|478.72|475.52|478.72|475.52|478.22|475.02|0
1646868500000|2022-03-09 23:28:20|478.22|475.02|478.22|475.02|478.22|475.02|477.85|474.65|0
1646868510000|2022-03-09 23:28:30|477.72|474.52|477.47|474.27|477.85|474.65|477.47|474.27|0
1646868520000|2022-03-09 23:28:40|477.22|474.02|477.22|474.02|477.22|474.02|477.22|474.02|0
1646868530000|2022-03-09 23:28:50|477.35|474.15|477.35|474.15|477.47|474.27|477.35|474.15|0
1646868540000|2022-03-09 23:29:00|477.47|474.27|477.22|474.02|477.47|474.27|477.22|474.02|0
1646868550000|2022-03-09 23:29:10|477.35|474.15|477.35|474.15|477.35|474.15|477.35|474.15|0
1646868560000|2022-03-09 23:29:20|477.47|474.27|477.72|474.52|477.72|474.52|477.47|474.27|0
1646868570000|2022-03-09 23:29:30|477.47|474.27|477.22|474.02|477.47|474.27|476.97|473.77|0
1646868580000|2022-03-09 23:29:40|477.1|473.9|477.72|474.52|477.72|474.52|477.1|473.9|0
1646868590000|2022-03-09 23:29:50|477.6|474.4|477.6|474.4|477.6|474.4|477.47|474.27|0
1646868600000|2022-03-09 23:30:00|477.22|474.02|476.97|473.77|477.22|474.02|476.97|473.77|0
1646868610000|2022-03-09 23:30:10|477.22|474.02|477.22|474.02|477.22|474.02|477.22|474.02|0
1646868620000|2022-03-09 23:30:20|477.1|473.9|476.97|473.77|477.1|473.9|476.97|473.77|0
1646868630000|2022-03-09 23:30:30|476.85|473.65|476.72|473.52|476.85|473.65|476.72|473.52|0
1646868640000|2022-03-09 23:30:40|476.85|473.65|476.72|473.52|476.85|473.65|476.72|473.52|0
1646868650000|2022-03-09 23:30:50|476.47|473.27|476.72|473.52|476.72|473.52|476.47|473.27|0
1646868660000|2022-03-09 23:31:00|476.6|473.4|476.72|473.52|476.72|473.52|476.6|473.4|0
1646868670000|2022-03-09 23:31:10|476.97|473.77|476.72|473.52|477.1|473.9|476.72|473.52|0
1646868680000|2022-03-09 23:31:20|476.97|473.77|476.85|473.65|476.97|473.77|476.85|473.65|0
1646868690000|2022-03-09 23:31:30|476.6|473.4|476.72|473.52|476.97|473.77|476.6|473.4|0
1646868700000|2022-03-09 23:31:40|476.85|473.65|476.72|473.52|476.85|473.65|476.72|473.52|0
1646868710000|2022-03-09 23:31:50|477.1|473.9|476.85|473.65|477.1|473.9|476.85|473.65|0
1646868720000|2022-03-09 23:32:00|476.97|473.77|477.22|474.02|477.22|474.02|476.97|473.77|0
1646868730000|2022-03-09 23:32:10|477.1|473.9|476.47|473.27|477.1|473.9|476.47|473.27|0
1646868740000|2022-03-09 23:32:20|476.72|473.52|476.6|473.4|476.72|473.52|476.6|473.4|0
1646868750000|2022-03-09 23:32:30|476.72|473.52|476.47|473.27|476.72|473.52|476.47|473.27|0
1646868760000|2022-03-09 23:32:40|476.35|473.15|476.6|473.4|476.6|473.4|476.35|473.15|0
1646868770000|2022-03-09 23:32:50|476.72|473.52|476.47|473.27|476.97|473.77|476.47|473.27|0
1646868780000|2022-03-09 23:33:00|476.72|473.52|476.72|473.52|476.72|473.52|476.72|473.52|0
1646868790000|2022-03-09 23:33:10|476.6|473.4|476.85|473.65|476.85|473.65|476.47|473.27|0
1646868800000|2022-03-09 23:33:20|476.72|473.52|476.72|473.52|476.72|473.52|476.35|473.15|0
1646868810000|2022-03-09 23:33:30|476.6|473.4|476.6|473.4|476.6|473.4|476.47|473.27|0
1646868820000|2022-03-09 23:33:40|476.72|473.52|476.72|473.52|476.72|473.52|476.72|473.52|0
1646868830000|2022-03-09 23:33:50|476.6|473.4|476.72|473.52|476.72|473.52|476.47|473.27|0
1646868840000|2022-03-09 23:34:00|476.6|473.4|476.72|473.52|476.72|473.52|476.6|473.4|0
1646868850000|2022-03-09 23:34:10|476.6|473.4|476.6|473.4|476.6|473.4|476.6|473.4|0
1646868860000|2022-03-09 23:34:20|476.72|473.52|476.72|473.52|476.72|473.52|476.72|473.52|0
1646868870000|2022-03-09 23:34:30|476.6|473.4|476.6|473.4|476.6|473.4|476.47|473.27|0
1646868880000|2022-03-09 23:34:40|476.85|473.65|476.85|473.65|476.85|473.65|476.72|473.52|0
1646868890000|2022-03-09 23:34:50|476.72|473.52|476.72|473.52|476.72|473.52|476.72|473.52|0
1646868930000|2022-03-09 23:35:30|476.85|473.65|476.85|473.65|476.85|473.65|476.85|473.65|0
1646868940000|2022-03-09 23:35:40|476.72|473.52|477.22|474.02|477.22|474.02|476.72|473.52|0
1646868950000|2022-03-09 23:35:50|477.47|474.27|477.47|474.27|477.47|474.27|477.47|474.27|0
1646868960000|2022-03-09 23:36:00|477.35|474.15|477.72|474.52|477.72|474.52|477.35|474.15|0
1646868970000|2022-03-09 23:36:10|478.22|475.02|478.72|475.52|478.72|475.52|478.22|475.02|0
1646868990000|2022-03-09 23:36:30|478.22|475.02|478.1|474.9|478.22|475.02|478.1|474.9|0
1646869000000|2022-03-09 23:36:40|478.22|475.02|478.22|475.02|478.35|475.15|478.22|475.02|0
1646869010000|2022-03-09 23:36:50|477.97|474.77|478.1|474.9|478.1|474.9|477.97|474.77|0
1646869020000|2022-03-09 23:37:00|477.97|474.77|478.47|475.27|478.47|475.27|477.97|474.77|0
1646869030000|2022-03-09 23:37:10|478.6|475.4|478.72|475.52|478.85|475.65|478.6|475.4|0
1646869040000|2022-03-09 23:37:20|478.85|475.65|478.85|475.65|478.85|475.65|478.72|475.52|0
1646869050000|2022-03-09 23:37:30|478.72|475.52|478.22|475.02|478.72|475.52|478.22|475.02|0
1646869060000|2022-03-09 23:37:40|478.47|475.27|478.22|475.02|478.47|475.27|478.22|475.02|0
1646869070000|2022-03-09 23:37:50|478.1|474.9|477.6|474.4|478.22|475.02|477.6|474.4|0
1646869080000|2022-03-09 23:38:00|477.47|474.27|477.47|474.27|477.6|474.4|477.47|474.27|0
1646869090000|2022-03-09 23:38:10|477.85|474.65|477.97|474.77|477.97|474.77|477.72|474.52|0
1646869110000|2022-03-09 23:38:30|477.72|474.52|477.47|474.27|477.72|474.52|477.47|474.27|0
1646869120000|2022-03-09 23:38:40|477.35|474.15|477.47|474.27|477.47|474.27|477.35|474.15|0
1646869130000|2022-03-09 23:38:50|477.1|473.9|476.22|473.02|477.1|473.9|476.1|472.9|0
1646869140000|2022-03-09 23:39:00|475.97|472.77|476.22|473.02|476.22|473.02|475.97|472.77|0
1646869150000|2022-03-09 23:39:10|476.1|472.9|476.97|473.77|476.97|473.77|476.1|472.9|0
1646869160000|2022-03-09 23:39:20|477.1|473.9|476.85|473.65|477.1|473.9|476.85|473.65|0
1646869170000|2022-03-09 23:39:30|476.97|473.77|477.22|474.02|477.22|474.02|476.97|473.77|0
1646869180000|2022-03-09 23:39:40|477.1|473.9|477.35|474.15|477.35|474.15|477.1|473.9|0
1646869200000|2022-03-09 23:40:00|477.47|474.27|477.47|474.27|477.47|474.27|477.47|474.27|0
1646869210000|2022-03-09 23:40:10|477.35|474.15|477.35|474.15|477.35|474.15|477.35|474.15|0
1646869220000|2022-03-09 23:40:20|477.1|473.9|477.22|474.02|477.47|474.27|477.1|473.9|0
1646869230000|2022-03-09 23:40:30|477.35|474.15|477.35|474.15|477.35|474.15|477.22|474.02|0
1646869240000|2022-03-09 23:40:40|477.22|474.02|477.22|474.02|477.22|474.02|477.22|474.02|0
1646869250000|2022-03-09 23:40:50|476.97|473.77|476.85|473.65|476.97|473.77|476.85|473.65|0
1646869260000|2022-03-09 23:41:00|476.72|473.52|476.97|473.77|476.97|473.77|476.72|473.52|0
1646869270000|2022-03-09 23:41:10|477.22|474.02|477.22|474.02|477.22|474.02|477.22|474.02|0
1646869290000|2022-03-09 23:41:30|476.97|473.77|476.97|473.77|476.97|473.77|476.97|473.77|0
1646869310000|2022-03-09 23:41:50|477.22|474.02|476.97|473.77|477.22|474.02|476.85|473.65|0
1646869320000|2022-03-09 23:42:00|477.47|474.27|477.47|474.27|477.47|474.27|477.47|474.27|0
1646869340000|2022-03-09 23:42:20|477.72|474.52|477.97|474.77|477.97|474.77|477.72|474.52|0
1646869350000|2022-03-09 23:42:30|478.1|474.9|478.22|475.02|478.22|475.02|477.97|474.77|0
1646869360000|2022-03-09 23:42:40|477.97|474.77|477.72|474.52|477.97|474.77|477.72|474.52|0
1646869370000|2022-03-09 23:42:50|477.85|474.65|477.72|474.52|477.85|474.65|477.72|474.52|0
1646869380000|2022-03-09 23:43:00|477.47|474.27|477.22|474.02|477.47|474.27|477.22|474.02|0
1646869400000|2022-03-09 23:43:20|477.35|474.15|477.47|474.27|477.47|474.27|477.35|474.15|0
1646869410000|2022-03-09 23:43:30|477.22|474.02|477.47|474.27|477.47|474.27|477.22|474.02|0
1646869420000|2022-03-09 23:43:40|477.35|474.15|477.22|474.02|477.35|474.15|477.22|474.02|0
1646869430000|2022-03-09 23:43:50|477.1|473.9|477.35|474.15|477.35|474.15|476.97|473.77|0
1646869440000|2022-03-09 23:44:00|477.22|474.02|477.22|474.02|477.22|474.02|477.22|474.02|0
1646869450000|2022-03-09 23:44:10|477.47|474.27|477.22|474.02|477.47|474.27|477.22|474.02|0
1646869460000|2022-03-09 23:44:20|477.35|474.15|476.97|473.77|477.35|474.15|476.97|473.77|0
1646869470000|2022-03-09 23:44:30|476.72|473.52|476.97|473.77|476.97|473.77|476.72|473.52|0
1646869480000|2022-03-09 23:44:40|476.85|473.65|476.72|473.52|476.85|473.65|476.72|473.52|0
1646869490000|2022-03-09 23:44:50|477.72|474.52|477.97|474.77|477.97|474.77|477.72|474.52|0
1646869500000|2022-03-09 23:45:00|477.85|474.65|477.97|474.77|478.1|474.9|477.85|474.65|0
1646869510000|2022-03-09 23:45:10|477.72|474.52|476.97|473.77|477.72|474.52|476.97|473.77|0
1646869520000|2022-03-09 23:45:20|476.85|473.65|476.72|473.52|476.85|473.65|476.72|473.52|0
1646869530000|2022-03-09 23:45:30|476.47|473.27|476.72|473.52|476.72|473.52|476.47|473.27|0
1646869540000|2022-03-09 23:45:40|476.97|473.77|476.85|473.65|476.97|473.77|476.85|473.65|0
1646869550000|2022-03-09 23:45:50|476.72|473.52|476.97|473.77|476.97|473.77|476.72|473.52|0
1646869560000|2022-03-09 23:46:00|477.22|474.02|476.97|473.77|477.22|474.02|476.97|473.77|0
1646869570000|2022-03-09 23:46:10|477.22|474.02|476.97|473.77|477.22|474.02|476.97|473.77|0
1646869580000|2022-03-09 23:46:20|477.1|473.9|477.1|473.9|477.22|474.02|476.97|473.77|0
1646869590000|2022-03-09 23:46:30|477.22|474.02|477.1|473.9|477.22|474.02|477.1|473.9|0
1646869600000|2022-03-09 23:46:40|476.97|473.77|477.22|474.02|477.22|474.02|476.97|473.77|0
1646869610000|2022-03-09 23:46:50|477.1|473.9|477.1|473.9|477.1|473.9|477.1|473.9|0
1646869620000|2022-03-09 23:47:00|476.72|473.52|476.85|473.65|476.97|473.77|476.72|473.52|0
1646869630000|2022-03-09 23:47:10|476.97|473.77|476.85|473.65|476.97|473.77|476.85|473.65|0
1646869640000|2022-03-09 23:47:20|476.97|473.77|476.97|473.77|476.97|473.77|476.97|473.77|0
1646869650000|2022-03-09 23:47:30|476.85|473.65|476.97|473.77|476.97|473.77|476.72|473.52|0
1646869660000|2022-03-09 23:47:40|477.22|474.02|477.72|474.52|477.72|474.52|477.22|474.02|0
1646869670000|2022-03-09 23:47:50|477.97|474.77|477.97|474.77|478.22|475.02|477.97|474.77|0
1646869680000|2022-03-09 23:48:00|477.72|474.52|477.47|474.27|477.72|474.52|477.47|474.27|0
1646869700000|2022-03-09 23:48:20|477.22|474.02|477.72|474.52|477.72|474.52|477.22|474.02|0
1646869710000|2022-03-09 23:48:30|477.85|474.65|477.72|474.52|477.85|474.65|477.72|474.52|0
1646869720000|2022-03-09 23:48:40|477.85|474.65|477.85|474.65|477.85|474.65|477.85|474.65|0
1646869730000|2022-03-09 23:48:50|477.97|474.77|477.72|474.52|477.97|474.77|477.72|474.52|0
1646869740000|2022-03-09 23:49:00|477.47|474.27|477.35|474.15|477.47|474.27|477.35|474.15|0
1646869750000|2022-03-09 23:49:10|477.47|474.27|477.72|474.52|477.72|474.52|477.47|474.27|0
1646869760000|2022-03-09 23:49:20|477.47|474.27|477.72|474.52|477.72|474.52|477.47|474.27|0
1646869770000|2022-03-09 23:49:30|477.6|474.4|477.47|474.27|477.6|474.4|477.47|474.27|0
1646869780000|2022-03-09 23:49:40|477.97|474.77|477.72|474.52|477.97|474.77|477.72|474.52|0
1646869790000|2022-03-09 23:49:50|477.85|474.65|477.85|474.65|477.85|474.65|477.85|474.65|0
1646869800000|2022-03-09 23:50:00|477.97|474.77|477.97|474.77|478.22|475.02|477.97|474.77|0
1646869810000|2022-03-09 23:50:10|478.22|475.02|478.22|475.02|478.22|475.02|478.1|474.9|0
1646869820000|2022-03-09 23:50:20|478.47|475.27|478.47|475.27|478.47|475.27|478.47|475.27|0
1646869830000|2022-03-09 23:50:30|478.35|475.15|478.47|475.27|478.47|475.27|478.35|475.15|0
1646869840000|2022-03-09 23:50:40|478.72|475.52|478.72|475.52|478.72|475.52|478.72|475.52|0
1646869850000|2022-03-09 23:50:50|478.6|475.4|478.72|475.52|478.72|475.52|478.6|475.4|0
1646869860000|2022-03-09 23:51:00|478.85|475.65|478.97|475.77|478.97|475.77|478.85|475.65|0
1646869880000|2022-03-09 23:51:20|478.85|475.65|478.97|475.77|479.1|475.9|478.85|475.65|0
1646869890000|2022-03-09 23:51:30|479.22|476.02|478.97|475.77|479.22|476.02|478.97|475.77|0
1646869900000|2022-03-09 23:51:40|479.1|475.9|479.22|476.02|479.22|476.02|479.1|475.9|0
1646869910000|2022-03-09 23:51:50|479.47|476.27|479.47|476.27|479.47|476.27|479.47|476.27|0
1646869920000|2022-03-09 23:52:00|479.22|476.02|479.1|475.9|479.22|476.02|479.1|475.9|0
1646869930000|2022-03-09 23:52:10|478.97|475.77|478.85|475.65|478.97|475.77|478.72|475.52|0
1646869940000|2022-03-09 23:52:20|478.6|475.4|478.47|475.27|478.6|475.4|478.22|475.02|0
1646869950000|2022-03-09 23:52:30|479.1|475.9|479.22|476.02|479.22|476.02|479.1|475.9|0
1646869960000|2022-03-09 23:52:40|479.35|476.15|479.6|476.4|479.6|476.4|479.35|476.15|0
1646869970000|2022-03-09 23:52:50|479.47|476.27|479.1|475.9|479.47|476.27|479.1|475.9|0
1646869980000|2022-03-09 23:53:00|479.22|476.02|479.22|476.02|479.22|476.02|479.1|475.9|0
1646869990000|2022-03-09 23:53:10|479.1|475.9|478.97|475.77|479.47|476.27|478.97|475.77|0
1646870000000|2022-03-09 23:53:20|478.72|475.52|478.97|475.77|479.22|476.02|478.72|475.52|0
1646870010000|2022-03-09 23:53:30|478.72|475.52|478.72|475.52|478.72|475.52|478.72|475.52|0
1646870020000|2022-03-09 23:53:40|478.85|475.65|478.47|475.27|478.85|475.65|478.47|475.27|0
1646870050000|2022-03-09 23:54:10|478.22|475.02|477.47|474.27|478.22|475.02|477.47|474.27|0
1646870060000|2022-03-09 23:54:20|476.72|473.52|476.72|473.52|476.72|473.52|476.6|473.4|0
1646870070000|2022-03-09 23:54:30|476.97|473.77|477.47|474.27|477.47|474.27|476.97|473.77|0
1646870080000|2022-03-09 23:54:40|477.35|474.15|476.97|473.77|477.35|474.15|476.97|473.77|0
1646870090000|2022-03-09 23:54:50|476.72|473.52|476.72|473.52|476.72|473.52|476.72|473.52|0
1646870100000|2022-03-09 23:55:00|476.47|473.27|476.22|473.02|476.72|473.52|476.22|473.02|0
1646870110000|2022-03-09 23:55:10|476.47|473.27|476.47|473.27|476.47|473.27|476.47|473.27|0
1646870120000|2022-03-09 23:55:20|476.35|473.15|475.85|472.65|476.35|473.15|475.85|472.65|0
1646870130000|2022-03-09 23:55:30|475.97|472.77|475.97|472.77|475.97|472.77|475.72|472.52|0
1646870140000|2022-03-09 23:55:40|475.85|472.65|475.72|472.52|475.85|472.65|475.72|472.52|0
1646870150000|2022-03-09 23:55:50|475.97|472.77|475.47|472.27|475.97|472.77|475.47|472.27|0
1646870160000|2022-03-09 23:56:00|475.6|472.4|475.47|472.27|475.6|472.4|475.47|472.27|0
1646870170000|2022-03-09 23:56:10|475.72|472.52|475.47|472.27|475.72|472.52|475.47|472.27|0
1646870180000|2022-03-09 23:56:20|475.22|472.02|475.1|471.9|475.22|472.02|475.1|471.9|0
1646870190000|2022-03-09 23:56:30|475.47|472.27|475.85|472.65|475.85|472.65|475.47|472.27|0
1646870200000|2022-03-09 23:56:40|475.72|472.52|475.35|472.15|475.72|472.52|475.35|472.15|0
1646870210000|2022-03-09 23:56:50|475.85|472.65|475.85|472.65|475.97|472.77|475.85|472.65|0
1646870220000|2022-03-09 23:57:00|475.97|472.77|475.97|472.77|475.97|472.77|475.97|472.77|0
1646870230000|2022-03-09 23:57:10|475.85|472.65|475.85|472.65|475.97|472.77|475.85|472.65|0
1646870240000|2022-03-09 23:57:20|475.97|472.77|475.72|472.52|475.97|472.77|475.72|472.52|0
1646870250000|2022-03-09 23:57:30|475.47|472.27|475.6|472.4|475.72|472.52|475.47|472.27|0
1646870260000|2022-03-09 23:57:40|475.47|472.27|475.6|472.4|475.6|472.4|475.47|472.27|0
1646870270000|2022-03-09 23:57:50|475.47|472.27|475.22|472.02|475.47|472.27|475.22|472.02|0
1646870280000|2022-03-09 23:58:00|475.47|472.27|475.72|472.52|475.72|472.52|475.47|472.27|0
1646870290000|2022-03-09 23:58:10|475.85|472.65|475.6|472.4|475.97|472.77|475.6|472.4|0
1646870300000|2022-03-09 23:58:20|475.47|472.27|475.6|472.4|475.6|472.4|475.47|472.27|0
1646870310000|2022-03-09 23:58:30|475.47|472.27|475.47|472.27|475.6|472.4|475.47|472.27|0
1646870320000|2022-03-09 23:58:40|475.72|472.52|475.85|472.65|475.85|472.65|475.72|472.52|0
1646870330000|2022-03-09 23:58:50|475.72|472.52|475.97|472.77|475.97|472.77|475.6|472.4|0
1646870340000|2022-03-09 23:59:00|475.72|472.52|475.47|472.27|475.72|472.52|475.47|472.27|0
1646870350000|2022-03-09 23:59:10|475.72|472.52|475.47|472.27|475.72|472.52|475.47|472.27|0
1646870360000|2022-03-09 23:59:20|475.85|472.65|475.72|472.52|475.85|472.65|475.72|472.52|0
1646870370000|2022-03-09 23:59:30|475.85|472.65|475.85|472.65|475.85|472.65|475.72|472.52|0
1646870380000|2022-03-09 23:59:40|475.97|472.77|475.97|472.77|475.97|472.77|475.97|472.77|0
1646870390000|2022-03-09 23:59:50|475.35|472.15|475.22|472.02|475.47|472.27|475.22|472.02|0
1646870400000|2022-03-10 00:00:00|474.72|471.52|473.97|470.77|474.72|471.52|473.97|470.77|0
1646870410000|2022-03-10 00:00:10|472.97|469.77|473.97|470.77|474.47|471.27|472.97|469.77|0
1646870420000|2022-03-10 00:00:20|474.22|471.02|474.72|471.52|474.72|471.52|474.22|471.02|0
1646870430000|2022-03-10 00:00:30|474.97|471.77|474.47|471.27|474.97|471.77|474.47|471.27|0
1646870440000|2022-03-10 00:00:40|474.6|471.4|474.1|470.9|474.85|471.65|474.1|470.9|0
1646870450000|2022-03-10 00:00:50|474.22|471.02|474.22|471.02|474.47|471.27|473.85|470.65|0
1646870460000|2022-03-10 00:01:00|474.47|471.27|475.47|472.27|475.6|472.4|474.47|471.27|0
1646870470000|2022-03-10 00:01:10|476.22|473.02|476.97|473.77|476.97|473.77|476.22|473.02|0
1646870480000|2022-03-10 00:01:20|477.22|474.02|476.72|473.52|477.22|474.02|476.72|473.52|0
1646870490000|2022-03-10 00:01:30|476.97|473.77|477.47|474.27|477.47|474.27|476.85|473.65|0
1646870500000|2022-03-10 00:01:40|477.35|474.15|477.72|474.52|477.72|474.52|477.35|474.15|0
1646870510000|2022-03-10 00:01:50|477.47|474.27|477.72|474.52|477.72|474.52|477.47|474.27|0
1646870520000|2022-03-10 00:02:00|478.47|475.27|478.6|475.4|478.72|475.52|478.47|475.27|0
1646870530000|2022-03-10 00:02:10|478.47|475.27|478.6|475.4|478.6|475.4|478.47|475.27|0
1646870540000|2022-03-10 00:02:20|478.72|475.52|478.47|475.27|478.72|475.52|478.47|475.27|0
1646870550000|2022-03-10 00:02:30|478.35|475.15|477.22|474.02|478.35|475.15|477.22|474.02|0
1646870560000|2022-03-10 00:02:40|477.1|473.9|476.6|473.4|477.1|473.9|476.35|473.15|0
1646870570000|2022-03-10 00:02:50|476.35|473.15|476.47|473.27|476.6|473.4|476.35|473.15|0
1646870580000|2022-03-10 00:03:00|476.6|473.4|476.22|473.02|476.72|473.52|476.22|473.02|0
1646870590000|2022-03-10 00:03:10|475.97|472.77|475.97|472.77|475.97|472.77|475.97|472.77|0
1646870600000|2022-03-10 00:03:20|476.1|472.9|475.47|472.27|476.1|472.9|475.47|472.27|0
1646870610000|2022-03-10 00:03:30|475.72|472.52|475.97|472.77|475.97|472.77|475.72|472.52|0
1646870620000|2022-03-10 00:03:40|476.1|472.9|476.97|473.77|476.97|473.77|476.1|472.9|0
1646870630000|2022-03-10 00:03:50|477.47|474.27|477.22|474.02|477.47|474.27|477.22|474.02|0
1646870640000|2022-03-10 00:04:00|477.1|473.9|477.22|474.02|477.6|474.4|477.1|473.9|0
1646870650000|2022-03-10 00:04:10|476.97|473.77|476.97|473.77|477.22|474.02|476.97|473.77|0
1646870660000|2022-03-10 00:04:20|476.6|473.4|476.72|473.52|476.72|473.52|476.22|473.02|0
1646870670000|2022-03-10 00:04:30|476.97|473.77|476.72|473.52|476.97|473.77|476.72|473.52|0
1646870680000|2022-03-10 00:04:40|476.47|473.27|476.47|473.27|476.47|473.27|476.35|473.15|0
1646870690000|2022-03-10 00:04:50|476.6|473.4|476.85|473.65|476.97|473.77|476.6|473.4|0
1646870700000|2022-03-10 00:05:00|476.72|473.52|476.85|473.65|476.85|473.65|476.47|473.27|0
1646870710000|2022-03-10 00:05:10|476.72|473.52|477.22|474.02|477.35|474.15|476.72|473.52|0
1646870720000|2022-03-10 00:05:20|477.47|474.27|477.72|474.52|477.72|474.52|477.47|474.27|0
1646870730000|2022-03-10 00:05:30|477.97|474.77|477.47|474.27|477.97|474.77|477.47|474.27|0
1646870740000|2022-03-10 00:05:40|477.6|474.4|477.6|474.4|477.6|474.4|477.47|474.27|0
1646870750000|2022-03-10 00:05:50|477.85|474.65|477.85|474.65|478.22|475.02|477.85|474.65|0
1646870760000|2022-03-10 00:06:00|478.72|475.52|478.47|475.27|478.72|475.52|478.35|475.15|0
1646870770000|2022-03-10 00:06:10|478.6|475.4|479.22|476.02|479.22|476.02|478.6|475.4|0
1646870780000|2022-03-10 00:06:20|478.97|475.77|478.47|475.27|478.97|475.77|478.22|475.02|0
1646870790000|2022-03-10 00:06:30|478.97|475.77|478.85|475.65|479.22|476.02|478.72|475.52|0
1646870800000|2022-03-10 00:06:40|478.72|475.52|479.1|475.9|479.22|476.02|478.72|475.52|0
1646870810000|2022-03-10 00:06:50|478.47|475.27|478.35|475.15|478.47|475.27|478.22|475.02|0
1646870820000|2022-03-10 00:07:00|477.97|474.77|478.22|475.02|478.22|475.02|477.97|474.77|0
1646870830000|2022-03-10 00:07:10|478.35|475.15|478.22|475.02|478.47|475.27|478.22|475.02|0
1646870840000|2022-03-10 00:07:20|478.47|475.27|478.22|475.02|478.47|475.27|478.22|475.02|0
1646870850000|2022-03-10 00:07:30|477.97|474.77|477.97|474.77|477.97|474.77|477.97|474.77|0
1646870860000|2022-03-10 00:07:40|478.22|475.02|477.47|474.27|478.22|475.02|477.47|474.27|0
1646870870000|2022-03-10 00:07:50|477.22|474.02|477.35|474.15|477.47|474.27|477.22|474.02|0
1646870880000|2022-03-10 00:08:00|477.47|474.27|477.47|474.27|477.72|474.52|477.47|474.27|0
1646870890000|2022-03-10 00:08:10|477.6|474.4|477.35|474.15|477.6|474.4|477.35|474.15|0
1646870900000|2022-03-10 00:08:20|477.22|474.02|477.47|474.27|477.47|474.27|477.22|474.02|0
1646870910000|2022-03-10 00:08:30|476.85|473.65|476.97|473.77|476.97|473.77|476.85|473.65|0
1646870920000|2022-03-10 00:08:40|477.22|474.02|477.72|474.52|477.97|474.77|477.22|474.02|0
1646870930000|2022-03-10 00:08:50|477.35|474.15|477.22|474.02|477.35|474.15|477.22|474.02|0
1646870940000|2022-03-10 00:09:00|477.1|473.9|479.72|476.52|479.72|476.52|477.1|473.9|0
1646870950000|2022-03-10 00:09:10|479.47|476.27|478.47|475.27|479.47|476.27|478.47|475.27|0
1646870960000|2022-03-10 00:09:20|478.22|475.02|478.6|475.4|478.6|475.4|478.22|475.02|0
1646870970000|2022-03-10 00:09:30|477.97|474.77|477.6|474.4|478.22|475.02|477.6|474.4|0
1646870980000|2022-03-10 00:09:40|477.47|474.27|477.47|474.27|477.47|474.27|477.35|474.15|0
1646870990000|2022-03-10 00:09:50|477.6|474.4|477.6|474.4|477.6|474.4|477.47|474.27|0
1646871000000|2022-03-10 00:10:00|477.72|474.52|477.97|474.77|477.97|474.77|477.72|474.52|0
1646871010000|2022-03-10 00:10:10|477.72|474.52|477.72|474.52|477.85|474.65|477.72|474.52|0
1646871020000|2022-03-10 00:10:20|477.85|474.65|477.22|474.02|477.85|474.65|477.22|474.02|0
1646871030000|2022-03-10 00:10:30|476.97|473.77|476.72|473.52|476.97|473.77|476.72|473.52|0
1646871040000|2022-03-10 00:10:40|476.85|473.65|476.85|473.65|476.85|473.65|476.72|473.52|0
1646871050000|2022-03-10 00:10:50|476.6|473.4|476.97|473.77|476.97|473.77|476.6|473.4|0
1646871060000|2022-03-10 00:11:00|477.72|474.52|477.72|474.52|477.72|474.52|477.72|474.52|0
1646871080000|2022-03-10 00:11:20|477.6|474.4|477.1|473.9|477.6|474.4|477.1|473.9|0
1646871090000|2022-03-10 00:11:30|477.47|474.27|477.22|474.02|477.47|474.27|476.97|473.77|0
1646871100000|2022-03-10 00:11:40|477.47|474.27|477.85|474.65|477.85|474.65|477.35|474.15|0
1646871110000|2022-03-10 00:11:50|477.97|474.77|478.22|475.02|478.22|475.02|477.97|474.77|0
1646871120000|2022-03-10 00:12:00|477.97|474.77|478.22|475.02|478.47|475.27|477.97|474.77|0
1646871130000|2022-03-10 00:12:10|478.47|475.27|478.47|475.27|478.97|475.77|478.22|475.02|0
1646871140000|2022-03-10 00:12:20|477.97|474.77|477.97|474.77|478.22|475.02|477.97|474.77|0
1646871150000|2022-03-10 00:12:30|477.72|474.52|478.22|475.02|478.22|475.02|477.72|474.52|0
1646871160000|2022-03-10 00:12:40|478.35|475.15|478.22|475.02|478.35|475.15|477.97|474.77|0
1646871170000|2022-03-10 00:12:50|478.35|475.15|478.1|474.9|478.35|475.15|478.1|474.9|0
1646871180000|2022-03-10 00:13:00|478.47|475.27|478.6|475.4|478.72|475.52|478.47|475.27|0
1646871190000|2022-03-10 00:13:10|478.85|475.65|478.72|475.52|478.85|475.65|478.72|475.52|0
1646871200000|2022-03-10 00:13:20|478.85|475.65|478.47|475.27|478.85|475.65|478.47|475.27|0
1646871210000|2022-03-10 00:13:30|478.22|475.02|478.22|475.02|478.35|475.15|478.22|475.02|0
1646871220000|2022-03-10 00:13:40|477.97|474.77|478.1|474.9|478.1|474.9|477.97|474.77|0
1646871230000|2022-03-10 00:13:50|477.97|474.77|478.22|475.02|478.22|475.02|477.97|474.77|0
1646871240000|2022-03-10 00:14:00|478.35|475.15|478.47|475.27|478.47|475.27|478.35|475.15|0
1646871250000|2022-03-10 00:14:10|478.35|475.15|478.22|475.02|478.35|475.15|478.22|475.02|0
1646871260000|2022-03-10 00:14:20|478.47|475.27|478.47|475.27|478.47|475.27|478.47|475.27|0
1646871270000|2022-03-10 00:14:30|478.6|475.4|478.6|475.4|478.6|475.4|478.6|475.4|0
1646871280000|2022-03-10 00:14:40|478.47|475.27|478.85|475.65|478.97|475.77|478.47|475.27|0
1646871290000|2022-03-10 00:14:50|478.97|475.77|478.97|475.77|478.97|475.77|478.72|475.52|0
1646871300000|2022-03-10 00:15:00|479.22|476.02|479.22|476.02|479.47|476.27|479.1|475.9|0
1646871310000|2022-03-10 00:15:10|479.47|476.27|479.47|476.27|479.47|476.27|479.35|476.15|0
1646871320000|2022-03-10 00:15:20|479.22|476.02|479.35|476.15|479.47|476.27|479.22|476.02|0
1646871330000|2022-03-10 00:15:30|479.47|476.27|478.97|475.77|479.47|476.27|478.72|475.52|0
1646871340000|2022-03-10 00:15:40|478.85|475.65|478.97|475.77|478.97|475.77|478.85|475.65|0
1646871350000|2022-03-10 00:15:50|479.1|475.9|479.22|476.02|479.22|476.02|479.1|475.9|0
1646871360000|2022-03-10 00:16:00|479.1|475.9|479.97|476.77|479.97|476.77|478.97|475.77|0
1646871370000|2022-03-10 00:16:10|479.72|476.52|480.72|477.52|480.72|477.52|479.72|476.52|0
1646871380000|2022-03-10 00:16:20|480.97|477.77|480.47|477.27|480.97|477.77|480.47|477.27|0
1646871390000|2022-03-10 00:16:30|480.72|477.52|480.6|477.4|480.72|477.52|480.6|477.4|0
1646871400000|2022-03-10 00:16:40|480.47|477.27|480.47|477.27|480.47|477.27|480.22|477.02|0
1646871410000|2022-03-10 00:16:50|480.22|477.02|480.1|476.9|480.22|477.02|480.1|476.9|0
1646871420000|2022-03-10 00:17:00|480.47|477.27|480.22|477.02|480.47|477.27|479.97|476.77|0
1646871430000|2022-03-10 00:17:10|480.1|476.9|479.47|476.27|480.1|476.9|479.47|476.27|0
1646871440000|2022-03-10 00:17:20|478.72|475.52|479.1|475.9|479.1|475.9|478.72|475.52|0
1646871450000|2022-03-10 00:17:30|479.22|476.02|478.72|475.52|479.22|476.02|478.72|475.52|0
1646871460000|2022-03-10 00:17:40|479.22|476.02|478.72|475.52|479.22|476.02|478.72|475.52|0
1646871470000|2022-03-10 00:17:50|478.97|475.77|478.97|475.77|478.97|475.77|478.72|475.52|0
1646871480000|2022-03-10 00:18:00|479.22|476.02|478.72|475.52|479.22|476.02|478.72|475.52|0
1646871490000|2022-03-10 00:18:10|479.47|476.27|479.22|476.02|479.72|476.52|479.22|476.02|0
1646871500000|2022-03-10 00:18:20|478.97|475.77|478.72|475.52|478.97|475.77|478.72|475.52|0
1646871510000|2022-03-10 00:18:30|478.1|474.9|478.85|475.65|478.85|475.65|478.1|474.9|0
1646871520000|2022-03-10 00:18:40|478.72|475.52|478.97|475.77|479.22|476.02|478.72|475.52|0
1646871530000|2022-03-10 00:18:50|479.22|476.02|479.35|476.15|479.35|476.15|478.97|475.77|0
1646871540000|2022-03-10 00:19:00|479.47|476.27|478.97|475.77|479.47|476.27|478.97|475.77|0
1646871550000|2022-03-10 00:19:10|478.85|475.65|478.72|475.52|478.85|475.65|478.72|475.52|0
1646871560000|2022-03-10 00:19:20|478.22|475.02|478.47|475.27|478.47|475.27|478.22|475.02|0
1646871570000|2022-03-10 00:19:30|478.97|475.77|478.97|475.77|478.97|475.77|478.72|475.52|0
1646871580000|2022-03-10 00:19:40|478.72|475.52|478.6|475.4|478.72|475.52|478.47|475.27|0
1646871590000|2022-03-10 00:19:50|478.72|475.52|478.72|475.52|478.72|475.52|478.72|475.52|0
1646871600000|2022-03-10 00:20:00|478.47|475.27|478.85|475.65|478.85|475.65|478.47|475.27|0
1646871610000|2022-03-10 00:20:10|478.72|475.52|478.97|475.77|478.97|475.77|478.72|475.52|0
1646871620000|2022-03-10 00:20:20|479.22|476.02|478.97|475.77|479.35|476.15|478.85|475.65|0
1646871630000|2022-03-10 00:20:30|479.22|476.02|478.85|475.65|479.22|476.02|478.85|475.65|0
1646871640000|2022-03-10 00:20:40|478.97|475.77|478.35|475.15|478.97|475.77|478.1|474.9|0
1646871650000|2022-03-10 00:20:50|478.22|475.02|478.35|475.15|478.35|475.15|478.22|475.02|0
1646871660000|2022-03-10 00:21:00|478.22|475.02|478.47|475.27|478.47|475.27|478.1|474.9|0
1646871670000|2022-03-10 00:21:10|478.35|475.15|477.97|474.77|478.35|475.15|477.97|474.77|0
1646871680000|2022-03-10 00:21:20|477.72|474.52|477.72|474.52|477.72|474.52|477.6|474.4|0
1646871690000|2022-03-10 00:21:30|477.97|474.77|477.72|474.52|477.97|474.77|477.72|474.52|0
1646871700000|2022-03-10 00:21:40|477.85|474.65|477.47|474.27|477.85|474.65|477.47|474.27|0
1646871710000|2022-03-10 00:21:50|477.22|474.02|477.47|474.27|477.47|474.27|477.22|474.02|0
1646871720000|2022-03-10 00:22:00|477.35|474.15|477.1|473.9|477.47|474.27|477.1|473.9|0
1646871730000|2022-03-10 00:22:10|477.47|474.27|477.22|474.02|477.47|474.27|477.22|474.02|0
1646871740000|2022-03-10 00:22:20|476.97|473.77|476.97|473.77|476.97|473.77|476.85|473.65|0
1646871750000|2022-03-10 00:22:30|476.47|473.27|476.72|473.52|476.97|473.77|476.47|473.27|0
1646871760000|2022-03-10 00:22:40|476.97|473.77|476.72|473.52|476.97|473.77|476.72|473.52|0
1646871770000|2022-03-10 00:22:50|476.97|473.77|476.47|473.27|476.97|473.77|476.47|473.27|0
1646871780000|2022-03-10 00:23:00|476.72|473.52|475.72|472.52|476.72|473.52|475.72|472.52|0
1646871790000|2022-03-10 00:23:10|475.85|472.65|475.47|472.27|475.85|472.65|475.47|472.27|0
1646871800000|2022-03-10 00:23:20|475.35|472.15|474.97|471.77|475.35|472.15|474.97|471.77|0
1646871810000|2022-03-10 00:23:30|475.22|472.02|474.97|471.77|475.22|472.02|474.72|471.52|0
1646871820000|2022-03-10 00:23:40|475.1|471.9|475.47|472.27|475.47|472.27|475.1|471.9|0
1646871830000|2022-03-10 00:23:50|475.22|472.02|475.22|472.02|475.22|472.02|475.22|472.02|0
1646871840000|2022-03-10 00:24:00|474.97|471.77|474.97|471.77|475.22|472.02|474.72|471.52|0
1646871850000|2022-03-10 00:24:10|474.72|471.52|474.72|471.52|474.72|471.52|474.72|471.52|0
1646871860000|2022-03-10 00:24:20|474.47|471.27|474.85|471.65|474.85|471.65|474.22|471.02|0
1646871870000|2022-03-10 00:24:30|474.97|471.77|475.1|471.9|475.1|471.9|474.97|471.77|0
1646871880000|2022-03-10 00:24:40|475.22|472.02|475.47|472.27|475.47|472.27|475.22|472.02|0
1646871890000|2022-03-10 00:24:50|475.22|472.02|475.22|472.02|475.47|472.27|475.22|472.02|0
1646871900000|2022-03-10 00:25:00|474.97|471.77|474.6|471.4|474.97|471.77|474.6|471.4|0
1646871910000|2022-03-10 00:25:10|474.47|471.27|474.85|471.65|474.85|471.65|474.47|471.27|0
1646871920000|2022-03-10 00:25:20|474.72|471.52|474.47|471.27|474.72|471.52|474.47|471.27|0
1646871930000|2022-03-10 00:25:30|474.72|471.52|474.97|471.77|475.22|472.02|474.72|471.52|0
1646871940000|2022-03-10 00:25:40|474.85|471.65|475.35|472.15|475.35|472.15|474.85|471.65|0
1646871950000|2022-03-10 00:25:50|474.85|471.65|474.6|471.4|474.85|471.65|474.6|471.4|0
1646871960000|2022-03-10 00:26:00|474.72|471.52|474.72|471.52|474.72|471.52|474.72|471.52|0
1646871970000|2022-03-10 00:26:10|474.6|471.4|474.47|471.27|474.6|471.4|473.97|470.77|0
1646871980000|2022-03-10 00:26:20|474.22|471.02|474.6|471.4|474.6|471.4|474.22|471.02|0
1646871990000|2022-03-10 00:26:30|474.22|471.02|474.47|471.27|474.47|471.27|474.22|471.02|0
1646872000000|2022-03-10 00:26:40|474.35|471.15|474.35|471.15|474.35|471.15|474.22|471.02|0
1646872010000|2022-03-10 00:26:50|474.22|471.02|474.72|471.52|474.72|471.52|474.22|471.02|0
1646872020000|2022-03-10 00:27:00|474.47|471.27|474.22|471.02|474.47|471.27|474.22|471.02|0
1646872030000|2022-03-10 00:27:10|474.47|471.27|474.72|471.52|474.72|471.52|474.22|471.02|0
1646872040000|2022-03-10 00:27:20|474.85|471.65|474.47|471.27|474.85|471.65|474.47|471.27|0
1646872050000|2022-03-10 00:27:30|474.22|471.02|474.22|471.02|474.22|471.02|474.22|471.02|0
1646872060000|2022-03-10 00:27:40|474.35|471.15|473.97|470.77|474.47|471.27|473.97|470.77|0
1646872070000|2022-03-10 00:27:50|474.1|470.9|474.22|471.02|474.22|471.02|474.1|470.9|0
1646872080000|2022-03-10 00:28:00|473.97|470.77|474.35|471.15|474.35|471.15|473.97|470.77|0
1646872090000|2022-03-10 00:28:10|474.22|471.02|474.72|471.52|474.72|471.52|474.22|471.02|0
1646872100000|2022-03-10 00:28:20|474.6|471.4|474.47|471.27|474.6|471.4|474.47|471.27|0
1646872110000|2022-03-10 00:28:30|474.22|471.02|473.85|470.65|474.22|471.02|473.85|470.65|0
1646872120000|2022-03-10 00:28:40|473.72|470.52|474.35|471.15|474.35|471.15|473.72|470.52|0
1646872130000|2022-03-10 00:28:50|474.22|471.02|474.1|470.9|474.22|471.02|473.97|470.77|0
1646872140000|2022-03-10 00:29:00|473.97|470.77|474.22|471.02|474.22|471.02|473.97|470.77|0
1646872150000|2022-03-10 00:29:10|474.35|471.15|474.47|471.27|474.47|471.27|474.22|471.02|0
1646872160000|2022-03-10 00:29:20|474.97|471.77|474.72|471.52|475.1|471.9|474.72|471.52|0
1646872170000|2022-03-10 00:29:30|474.47|471.27|474.22|471.02|474.47|471.27|474.22|471.02|0
1646872180000|2022-03-10 00:29:40|473.97|470.77|473.97|470.77|473.97|470.77|473.97|470.77|0
1646872190000|2022-03-10 00:29:50|474.1|470.9|474.72|471.52|474.72|471.52|474.1|470.9|0
1646872200000|2022-03-10 00:30:00|474.97|471.77|474.97|471.77|474.97|471.77|474.72|471.52|0
1646872210000|2022-03-10 00:30:10|474.72|471.52|474.35|471.15|474.72|471.52|474.22|471.02|0
1646872220000|2022-03-10 00:30:20|474.47|471.27|474.22|471.02|474.47|471.27|474.22|471.02|0
1646872230000|2022-03-10 00:30:30|474.47|471.27|472.97|469.77|474.47|471.27|472.72|469.52|0
1646872240000|2022-03-10 00:30:40|473.97|470.77|474.72|471.52|474.72|471.52|473.97|470.77|0
1646872250000|2022-03-10 00:30:50|474.97|471.77|476.1|472.9|476.1|472.9|474.97|471.77|0
1646872260000|2022-03-10 00:31:00|475.97|472.77|476.47|473.27|476.72|473.52|475.97|472.77|0
1646872270000|2022-03-10 00:31:10|476.6|473.4|476.72|473.52|476.72|473.52|476.47|473.27|0
1646872280000|2022-03-10 00:31:20|476.47|473.27|475.72|472.52|476.72|473.52|475.72|472.52|0
1646872290000|2022-03-10 00:31:30|475.47|472.27|475.1|471.9|475.47|472.27|474.97|471.77|0
1646872300000|2022-03-10 00:31:40|474.72|471.52|474.1|470.9|474.72|471.52|474.1|470.9|0
1646872310000|2022-03-10 00:31:50|473.72|470.52|473.6|470.4|473.72|470.52|473.22|470.02|0
1646872320000|2022-03-10 00:32:00|473.47|470.27|474.35|471.15|474.35|471.15|473.22|470.02|0
1646872330000|2022-03-10 00:32:10|474.22|471.02|474.6|471.4|474.6|471.4|474.22|471.02|0
1646872340000|2022-03-10 00:32:20|474.97|471.77|474.22|471.02|474.97|471.77|474.22|471.02|0
1646872350000|2022-03-10 00:32:30|474.35|471.15|473.97|470.77|474.47|471.27|473.97|470.77|0
1646872360000|2022-03-10 00:32:40|474.1|470.9|474.1|470.9|474.1|470.9|473.97|470.77|0
1646872370000|2022-03-10 00:32:50|473.72|470.52|473.72|470.52|473.72|470.52|473.72|470.52|0
1646872380000|2022-03-10 00:33:00|473.6|470.4|473.35|470.15|473.72|470.52|473.1|469.9|0
1646872390000|2022-03-10 00:33:10|472.97|469.77|472.72|469.52|472.97|469.77|472.72|469.52|0
1646872400000|2022-03-10 00:33:20|472.97|469.77|472.97|469.77|473.1|469.9|472.97|469.77|0
1646872410000|2022-03-10 00:33:30|472.72|469.52|472.97|469.77|473.22|470.02|472.72|469.52|0
1646872420000|2022-03-10 00:33:40|472.72|469.52|472.22|469.02|472.72|469.52|472.22|469.02|0
1646872430000|2022-03-10 00:33:50|471.97|468.77|472.22|469.02|472.22|469.02|471.97|468.77|0
1646872440000|2022-03-10 00:34:00|472.35|469.15|472.22|469.02|472.47|469.27|471.97|468.77|0
1646872450000|2022-03-10 00:34:10|472.35|469.15|471.97|468.77|472.35|469.15|471.97|468.77|0
1646872460000|2022-03-10 00:34:20|472.22|469.02|471.97|468.77|472.22|469.02|471.97|468.77|0
1646872470000|2022-03-10 00:34:30|472.22|469.02|472.22|469.02|472.22|469.02|472.22|469.02|0
1646872480000|2022-03-10 00:34:40|472.47|469.27|473.22|470.02|473.22|470.02|472.47|469.27|0
1646872490000|2022-03-10 00:34:50|473.47|470.27|472.85|469.65|473.47|470.27|472.85|469.65|0
1646872500000|2022-03-10 00:35:00|472.97|469.77|472.97|469.77|472.97|469.77|472.85|469.65|0
1646872510000|2022-03-10 00:35:10|473.22|470.02|472.97|469.77|473.22|470.02|472.97|469.77|0
1646872520000|2022-03-10 00:35:20|473.1|469.9|473.6|470.4|473.6|470.4|473.1|469.9|0
1646872530000|2022-03-10 00:35:30|473.47|470.27|473.22|470.02|473.47|470.27|473.22|470.02|0
1646872540000|2022-03-10 00:35:40|473.47|470.27|473.47|470.27|473.72|470.52|473.47|470.27|0
1646872550000|2022-03-10 00:35:50|473.35|470.15|473.72|470.52|473.72|470.52|473.35|470.15|0
1646872560000|2022-03-10 00:36:00|473.47|470.27|473.35|470.15|473.47|470.27|472.97|469.77|0
1646872570000|2022-03-10 00:36:10|473.47|470.27|473.97|470.77|473.97|470.77|473.47|470.27|0
1646872580000|2022-03-10 00:36:20|473.85|470.65|473.72|470.52|473.85|470.65|473.72|470.52|0
1646872590000|2022-03-10 00:36:30|473.85|470.65|473.72|470.52|473.85|470.65|473.72|470.52|0
1646872600000|2022-03-10 00:36:40|473.47|470.27|473.47|470.27|473.47|470.27|473.47|470.27|0
1646872610000|2022-03-10 00:36:50|473.22|470.02|473.35|470.15|473.35|470.15|473.1|469.9|0
1646872620000|2022-03-10 00:37:00|473.22|470.02|472.72|469.52|473.22|470.02|472.72|469.52|0
1646872630000|2022-03-10 00:37:10|472.85|469.65|472.85|469.65|472.85|469.65|472.85|469.65|0
1646872640000|2022-03-10 00:37:20|473.22|470.02|473.22|470.02|473.22|470.02|473.22|470.02|0
1646872650000|2022-03-10 00:37:30|473.1|469.9|473.22|470.02|473.22|470.02|472.97|469.77|0
1646872660000|2022-03-10 00:37:40|472.97|469.77|473.47|470.27|473.47|470.27|472.97|469.77|0
1646872670000|2022-03-10 00:37:50|473.72|470.52|473.35|470.15|473.72|470.52|473.35|470.15|0
1646872680000|2022-03-10 00:38:00|473.97|470.77|473.72|470.52|473.97|470.77|473.72|470.52|0
1646872690000|2022-03-10 00:38:10|473.85|470.65|473.35|470.15|473.85|470.65|473.35|470.15|0
1646872700000|2022-03-10 00:38:20|473.22|470.02|473.22|470.02|473.22|470.02|473.1|469.9|0
1646872710000|2022-03-10 00:38:30|473.1|469.9|472.97|469.77|473.22|470.02|472.97|469.77|0
1646872720000|2022-03-10 00:38:40|472.72|469.52|472.72|469.52|472.72|469.52|472.72|469.52|0
1646872730000|2022-03-10 00:38:50|472.6|469.4|472.22|469.02|472.6|469.4|472.22|469.02|0
1646872740000|2022-03-10 00:39:00|472.35|469.15|471.72|468.52|472.35|469.15|471.72|468.52|0
1646872750000|2022-03-10 00:39:10|471.97|468.77|472.35|469.15|472.35|469.15|471.97|468.77|0
1646872760000|2022-03-10 00:39:20|472.47|469.27|472.47|469.27|472.72|469.52|472.47|469.27|0
1646872770000|2022-03-10 00:39:30|472.22|469.02|472.72|469.52|472.72|469.52|471.97|468.77|0
1646872780000|2022-03-10 00:39:40|472.47|469.27|472.35|469.15|472.47|469.27|472.35|469.15|0
1646872790000|2022-03-10 00:39:50|472.72|469.52|472.6|469.4|472.72|469.52|472.35|469.15|0
1646872800000|2022-03-10 00:40:00|472.47|469.27|471.97|468.77|472.47|469.27|471.72|468.52|0
1646872810000|2022-03-10 00:40:10|471.85|468.65|472.47|469.27|472.47|469.27|471.85|468.65|0
1646872820000|2022-03-10 00:40:20|472.22|469.02|472.1|468.9|472.22|469.02|472.1|468.9|0
1646872830000|2022-03-10 00:40:30|472.22|469.02|472.35|469.15|472.35|469.15|472.22|469.02|0
1646872840000|2022-03-10 00:40:40|472.22|469.02|471.97|468.77|472.22|469.02|471.97|468.77|0
1646872850000|2022-03-10 00:40:50|471.85|468.65|471.97|468.77|471.97|468.77|471.85|468.65|0
1646872860000|2022-03-10 00:41:00|472.1|468.9|472.72|469.52|472.72|469.52|472.1|468.9|0
1646872870000|2022-03-10 00:41:10|472.47|469.27|472.47|469.27|472.47|469.27|472.35|469.15|0
1646872880000|2022-03-10 00:41:20|472.85|469.65|472.85|469.65|472.85|469.65|472.72|469.52|0
1646872890000|2022-03-10 00:41:30|472.47|469.27|472.72|469.52|472.72|469.52|472.47|469.27|0
1646872900000|2022-03-10 00:41:40|472.85|469.65|472.72|469.52|472.85|469.65|472.72|469.52|0
1646872910000|2022-03-10 00:41:50|472.47|469.27|472.6|469.4|472.6|469.4|472.47|469.27|0
1646872920000|2022-03-10 00:42:00|472.35|469.15|472.35|469.15|472.47|469.27|472.1|468.9|0
1646872930000|2022-03-10 00:42:10|472.47|469.27|472.47|469.27|472.72|469.52|472.47|469.27|0
1646872940000|2022-03-10 00:42:20|472.72|469.52|473.22|470.02|473.22|470.02|472.72|469.52|0
1646872950000|2022-03-10 00:42:30|472.97|469.77|473.1|469.9|473.1|469.9|472.97|469.77|0
1646872960000|2022-03-10 00:42:40|472.97|469.77|473.35|470.15|473.35|470.15|472.97|469.77|0
1646872970000|2022-03-10 00:42:50|473.22|470.02|473.1|469.9|473.35|470.15|473.1|469.9|0
1646872980000|2022-03-10 00:43:00|472.97|469.77|473.22|470.02|473.22|470.02|472.97|469.77|0
1646872990000|2022-03-10 00:43:10|473.47|470.27|473.47|470.27|473.47|470.27|473.47|470.27|0
1646873000000|2022-03-10 00:43:20|473.22|470.02|473.1|469.9|473.22|470.02|472.97|469.77|0
1646873010000|2022-03-10 00:43:30|472.97|469.77|473.1|469.9|473.1|469.9|472.97|469.77|0
1646873020000|2022-03-10 00:43:40|472.97|469.77|473.47|470.27|473.47|470.27|472.97|469.77|0
1646873030000|2022-03-10 00:43:50|473.22|470.02|473.47|470.27|473.47|470.27|473.22|470.02|0
1646873040000|2022-03-10 00:44:00|473.6|470.4|473.72|470.52|473.72|470.52|473.6|470.4|0
1646873050000|2022-03-10 00:44:10|473.6|470.4|473.85|470.65|473.85|470.65|473.47|470.27|0
1646873060000|2022-03-10 00:44:20|473.97|470.77|473.97|470.77|474.22|471.02|473.97|470.77|0
1646873070000|2022-03-10 00:44:30|474.22|471.02|474.47|471.27|474.47|471.27|474.22|471.02|0
1646873080000|2022-03-10 00:44:40|474.22|471.02|474.1|470.9|474.35|471.15|474.1|470.9|0
1646873090000|2022-03-10 00:44:50|473.97|470.77|474.22|471.02|474.22|471.02|473.97|470.77|0
1646873100000|2022-03-10 00:45:00|473.97|470.77|474.22|471.02|474.22|471.02|473.97|470.77|0
1646873110000|2022-03-10 00:45:10|474.35|471.15|474.1|470.9|474.47|471.27|473.97|470.77|0
1646873120000|2022-03-10 00:45:20|474.22|471.02|475.1|471.9|475.1|471.9|474.22|471.02|0
1646873130000|2022-03-10 00:45:30|474.97|471.77|474.97|471.77|475.1|471.9|474.72|471.52|0
1646873140000|2022-03-10 00:45:40|475.22|472.02|474.97|471.77|475.22|472.02|474.97|471.77|0
1646873150000|2022-03-10 00:45:50|475.22|472.02|474.97|471.77|475.22|472.02|474.97|471.77|0
1646873160000|2022-03-10 00:46:00|474.85|471.65|475.35|472.15|475.47|472.27|474.85|471.65|0
1646873170000|2022-03-10 00:46:10|475.1|471.9|475.47|472.27|475.47|472.27|475.1|471.9|0
1646873180000|2022-03-10 00:46:20|475.72|472.52|475.22|472.02|475.72|472.52|475.22|472.02|0
1646873190000|2022-03-10 00:46:30|475.1|471.9|475.22|472.02|475.22|472.02|475.1|471.9|0
1646873200000|2022-03-10 00:46:40|475.1|471.9|474.85|471.65|475.1|471.9|474.85|471.65|0
1646873210000|2022-03-10 00:46:50|474.97|471.77|474.72|471.52|474.97|471.77|474.72|471.52|0
1646873220000|2022-03-10 00:47:00|474.85|471.65|474.85|471.65|474.85|471.65|474.72|471.52|0
1646873230000|2022-03-10 00:47:10|474.72|471.52|474.97|471.77|474.97|471.77|474.47|471.27|0
1646873240000|2022-03-10 00:47:20|474.85|471.65|475.22|472.02|475.22|472.02|474.85|471.65|0
1646873250000|2022-03-10 00:47:30|475.1|471.9|475.6|472.4|475.6|472.4|475.1|471.9|0
1646873260000|2022-03-10 00:47:40|475.72|472.52|476.22|473.02|476.22|473.02|475.72|472.52|0
1646873270000|2022-03-10 00:47:50|476.47|473.27|476.22|473.02|476.47|473.27|476.22|473.02|0
1646873280000|2022-03-10 00:48:00|475.97|472.77|476.47|473.27|476.47|473.27|475.85|472.65|0
1646873290000|2022-03-10 00:48:10|476.22|473.02|475.97|472.77|476.35|473.15|475.97|472.77|0
1646873300000|2022-03-10 00:48:20|476.22|473.02|476.22|473.02|476.22|473.02|476.22|473.02|0
1646873310000|2022-03-10 00:48:30|476.1|472.9|475.72|472.52|476.1|472.9|475.72|472.52|0
1646873320000|2022-03-10 00:48:40|475.47|472.27|475.85|472.65|475.85|472.65|475.47|472.27|0
1646873330000|2022-03-10 00:48:50|475.97|472.77|475.97|472.77|475.97|472.77|475.97|472.77|0
1646873340000|2022-03-10 00:49:00|475.85|472.65|475.97|472.77|475.97|472.77|475.72|472.52|0
1646873350000|2022-03-10 00:49:10|476.22|473.02|475.97|472.77|476.22|473.02|475.97|472.77|0
1646873360000|2022-03-10 00:49:20|476.1|472.9|476.22|473.02|476.22|473.02|475.97|472.77|0
1646873370000|2022-03-10 00:49:30|476.35|473.15|476.22|473.02|476.35|473.15|476.22|473.02|0
1646873380000|2022-03-10 00:49:40|476.1|472.9|476.35|473.15|476.35|473.15|476.1|472.9|0
1646873390000|2022-03-10 00:49:50|476.47|473.27|476.1|472.9|476.47|473.27|476.1|472.9|0
1646873400000|2022-03-10 00:50:00|475.97|472.77|476.22|473.02|476.22|473.02|475.97|472.77|0
1646873410000|2022-03-10 00:50:10|476.35|473.15|476.47|473.27|476.47|473.27|476.35|473.15|0
1646873420000|2022-03-10 00:50:20|476.1|472.9|476.22|473.02|476.22|473.02|476.1|472.9|0
1646873430000|2022-03-10 00:50:30|476.47|473.27|475.97|472.77|476.47|473.27|475.97|472.77|0
1646873440000|2022-03-10 00:50:40|476.47|473.27|476.35|473.15|476.6|473.4|476.35|473.15|0
1646873450000|2022-03-10 00:50:50|476.47|473.27|476.47|473.27|476.47|473.27|476.22|473.02|0
1646873460000|2022-03-10 00:51:00|476.22|473.02|475.85|472.65|476.22|473.02|475.72|472.52|0
1646873470000|2022-03-10 00:51:10|475.72|472.52|475.85|472.65|475.85|472.65|475.72|472.52|0
1646873480000|2022-03-10 00:51:20|475.47|472.27|475.35|472.15|475.47|472.27|475.35|472.15|0
1646873490000|2022-03-10 00:51:30|475.22|472.02|474.85|471.65|475.22|472.02|474.85|471.65|0
1646873500000|2022-03-10 00:51:40|474.97|471.77|475.1|471.9|475.22|472.02|474.97|471.77|0
1646873510000|2022-03-10 00:51:50|475.22|472.02|475.47|472.27|475.47|472.27|475.22|472.02|0
1646873520000|2022-03-10 00:52:00|475.22|472.02|475.22|472.02|475.22|472.02|474.97|471.77|0
1646873530000|2022-03-10 00:52:10|474.97|471.77|475.1|471.9|475.1|471.9|474.97|471.77|0
1646873540000|2022-03-10 00:52:20|475.22|472.02|475.35|472.15|475.35|472.15|475.22|472.02|0
1646873550000|2022-03-10 00:52:30|475.22|472.02|475.47|472.27|475.47|472.27|475.22|472.02|0
1646873560000|2022-03-10 00:52:40|475.22|472.02|475.35|472.15|475.35|472.15|475.22|472.02|0
1646873570000|2022-03-10 00:52:50|475.72|472.52|475.22|472.02|475.72|472.52|475.22|472.02|0
1646873580000|2022-03-10 00:53:00|475.35|472.15|475.22|472.02|475.35|472.15|475.22|472.02|0
1646873590000|2022-03-10 00:53:10|475.35|472.15|474.97|471.77|475.35|472.15|474.97|471.77|0
1646873600000|2022-03-10 00:53:20|475.1|471.9|475.1|471.9|475.22|472.02|475.1|471.9|0
1646873610000|2022-03-10 00:53:30|475.22|472.02|475.22|472.02|475.22|472.02|475.22|472.02|0
1646873620000|2022-03-10 00:53:40|475.1|471.9|475.22|472.02|475.22|472.02|475.1|471.9|0
1646873630000|2022-03-10 00:53:50|475.1|471.9|474.97|471.77|475.1|471.9|474.97|471.77|0
1646873640000|2022-03-10 00:54:00|475.1|471.9|475.22|472.02|475.22|472.02|475.1|471.9|0
1646873650000|2022-03-10 00:54:10|475.35|472.15|475.22|472.02|475.35|472.15|475.22|472.02|0
1646873660000|2022-03-10 00:54:20|475.35|472.15|475.47|472.27|475.47|472.27|475.35|472.15|0
1646873670000|2022-03-10 00:54:30|475.72|472.52|475.6|472.4|475.72|472.52|475.6|472.4|0
1646873680000|2022-03-10 00:54:40|475.72|472.52|475.6|472.4|475.72|472.52|475.47|472.27|0
1646873690000|2022-03-10 00:54:50|475.72|472.52|475.72|472.52|475.72|472.52|475.72|472.52|0
1646873700000|2022-03-10 00:55:00|475.47|472.27|475.47|472.27|475.47|472.27|475.47|472.27|0
1646873710000|2022-03-10 00:55:10|475.72|472.52|475.72|472.52|475.97|472.77|475.72|472.52|0
1646873720000|2022-03-10 00:55:20|475.97|472.77|475.72|472.52|475.97|472.77|475.72|472.52|0
1646873730000|2022-03-10 00:55:30|475.97|472.77|476.22|473.02|476.22|473.02|475.97|472.77|0
1646873740000|2022-03-10 00:55:40|476.47|473.27|476.72|473.52|476.85|473.65|476.47|473.27|0
1646873750000|2022-03-10 00:55:50|476.97|473.77|477.22|474.02|477.35|474.15|476.97|473.77|0
1646873760000|2022-03-10 00:56:00|477.1|473.9|475.97|472.77|477.1|473.9|475.97|472.77|0
1646873770000|2022-03-10 00:56:10|475.85|472.65|475.47|472.27|475.85|472.65|475.47|472.27|0
1646873780000|2022-03-10 00:56:20|475.1|471.9|474.97|471.77|475.22|472.02|474.97|471.77|0
1646873790000|2022-03-10 00:56:30|475.85|472.65|475.72|472.52|475.85|472.65|475.72|472.52|0
1646873800000|2022-03-10 00:56:40|475.97|472.77|475.72|472.52|475.97|472.77|475.72|472.52|0
1646873810000|2022-03-10 00:56:50|475.6|472.4|475.72|472.52|475.97|472.77|475.6|472.4|0
1646873820000|2022-03-10 00:57:00|475.85|472.65|475.85|472.65|475.85|472.65|475.85|472.65|0
1646873830000|2022-03-10 00:57:10|475.97|472.77|475.97|472.77|475.97|472.77|475.97|472.77|0
1646873840000|2022-03-10 00:57:20|476.35|473.15|476.35|473.15|476.35|473.15|476.35|473.15|0
1646873850000|2022-03-10 00:57:30|476.22|473.02|475.97|472.77|476.22|473.02|475.97|472.77|0
1646873860000|2022-03-10 00:57:40|476.1|472.9|475.6|472.4|476.1|472.9|475.6|472.4|0
1646873870000|2022-03-10 00:57:50|475.85|472.65|475.85|472.65|475.85|472.65|475.85|472.65|0
1646873880000|2022-03-10 00:58:00|475.72|472.52|475.6|472.4|475.97|472.77|475.47|472.27|0
1646873890000|2022-03-10 00:58:10|475.97|472.77|476.22|473.02|476.22|473.02|475.97|472.77|0
1646873900000|2022-03-10 00:58:20|476.1|472.9|475.97|472.77|476.1|472.9|475.97|472.77|0
1646873910000|2022-03-10 00:58:30|476.1|472.9|475.97|472.77|476.1|472.9|475.97|472.77|0
1646873930000|2022-03-10 00:58:50|475.6|472.4|475.72|472.52|475.72|472.52|475.6|472.4|0
1646873940000|2022-03-10 00:59:00|475.97|472.77|476.47|473.27|476.47|473.27|475.97|472.77|0
1646873950000|2022-03-10 00:59:10|476.6|473.4|476.47|473.27|476.6|473.4|476.47|473.27|0
1646873960000|2022-03-10 00:59:20|476.72|473.52|476.85|473.65|476.97|473.77|476.6|473.4|0
1646873970000|2022-03-10 00:59:30|476.72|473.52|476.97|473.77|476.97|473.77|476.72|473.52|0
1646873980000|2022-03-10 00:59:40|476.85|473.65|476.85|473.65|476.97|473.77|476.85|473.65|0
1646873990000|2022-03-10 00:59:50|476.35|473.15|476.47|473.27|476.47|473.27|476.35|473.15|0
1646874000000|2022-03-10 01:00:00|476.1|472.9|475.85|472.65|476.6|473.4|475.85|472.65|0
1646874010000|2022-03-10 01:00:10|475.35|472.15|475.47|472.27|475.47|472.27|475.22|472.02|0
1646874020000|2022-03-10 01:00:20|475.72|472.52|475.22|472.02|475.72|472.52|475.22|472.02|0
1646874030000|2022-03-10 01:00:30|474.97|471.77|475.22|472.02|475.22|472.02|474.97|471.77|0
1646874040000|2022-03-10 01:00:40|475.1|471.9|474.97|471.77|475.1|471.9|474.97|471.77|0
1646874050000|2022-03-10 01:00:50|475.1|471.9|474.85|471.65|475.1|471.9|474.85|471.65|0
1646874060000|2022-03-10 01:01:00|475.1|471.9|475.1|471.9|475.1|471.9|474.85|471.65|0
1646874070000|2022-03-10 01:01:10|474.97|471.77|475.22|472.02|475.22|472.02|474.97|471.77|0
1646874080000|2022-03-10 01:01:20|475.1|471.9|474.85|471.65|475.1|471.9|474.85|471.65|0
1646874090000|2022-03-10 01:01:30|474.72|471.52|475.1|471.9|475.1|471.9|474.72|471.52|0
1646874100000|2022-03-10 01:01:40|475.22|472.02|475.22|472.02|475.22|472.02|474.97|471.77|0
1646874110000|2022-03-10 01:01:50|475.1|471.9|475.22|472.02|475.22|472.02|475.1|471.9|0
1646874120000|2022-03-10 01:02:00|475.72|472.52|475.6|472.4|475.72|472.52|475.6|472.4|0
1646874130000|2022-03-10 01:02:10|475.47|472.27|476.22|473.02|476.22|473.02|475.47|472.27|0
1646874140000|2022-03-10 01:02:20|476.1|472.9|476.47|473.27|476.6|473.4|476.1|472.9|0
1646874150000|2022-03-10 01:02:30|476.72|473.52|476.35|473.15|476.72|473.52|476.35|473.15|0
1646874160000|2022-03-10 01:02:40|476.22|473.02|475.97|472.77|476.22|473.02|475.97|472.77|0
1646874180000|2022-03-10 01:03:00|476.22|473.02|476.22|473.02|476.22|473.02|476.1|472.9|0
1646874190000|2022-03-10 01:03:10|476.1|472.9|475.97|472.77|476.22|473.02|475.97|472.77|0
1646874200000|2022-03-10 01:03:20|476.22|473.02|476.47|473.27|476.6|473.4|476.22|473.02|0
1646874220000|2022-03-10 01:03:40|476.72|473.52|476.47|473.27|476.72|473.52|476.47|473.27|0
1646874230000|2022-03-10 01:03:50|476.6|473.4|476.72|473.52|476.72|473.52|476.6|473.4|0
1646874240000|2022-03-10 01:04:00|476.85|473.65|476.72|473.52|476.85|473.65|476.6|473.4|0
1646874250000|2022-03-10 01:04:10|476.6|473.4|476.85|473.65|476.85|473.65|476.6|473.4|0
1646874260000|2022-03-10 01:04:20|476.97|473.77|477.22|474.02|477.22|474.02|476.97|473.77|0
1646874270000|2022-03-10 01:04:30|477.35|474.15|477.97|474.77|477.97|474.77|477.35|474.15|0
1646874280000|2022-03-10 01:04:40|478.22|475.02|478.22|475.02|478.22|475.02|478.22|475.02|0
1646874290000|2022-03-10 01:04:50|478.35|475.15|478.22|475.02|478.35|475.15|478.22|475.02|0
1646874300000|2022-03-10 01:05:00|477.97|474.77|478.1|474.9|478.22|475.02|477.97|474.77|0
1646874310000|2022-03-10 01:05:10|477.72|474.52|477.22|474.02|477.85|474.65|477.22|474.02|0
1646874320000|2022-03-10 01:05:20|476.97|473.77|476.47|473.27|476.97|473.77|476.47|473.27|0
1646874330000|2022-03-10 01:05:30|476.35|473.15|476.47|473.27|476.47|473.27|476.35|473.15|0
1646874340000|2022-03-10 01:05:40|476.6|473.4|476.47|473.27|476.6|473.4|476.47|473.27|0
1646874350000|2022-03-10 01:05:50|476.6|473.4|476.72|473.52|476.72|473.52|476.6|473.4|0
1646874360000|2022-03-10 01:06:00|477.22|474.02|476.97|473.77|477.22|474.02|476.97|473.77|0
1646874370000|2022-03-10 01:06:10|476.85|473.65|476.47|473.27|476.97|473.77|476.47|473.27|0
1646874380000|2022-03-10 01:06:20|477.47|474.27|479.1|475.9|479.47|476.27|477.47|474.27|0
1646874390000|2022-03-10 01:06:30|479.22|476.02|479.22|476.02|479.22|476.02|479.22|476.02|0
1646874400000|2022-03-10 01:06:40|479.1|475.9|478.72|475.52|479.1|475.9|478.72|475.52|0
1646874410000|2022-03-10 01:06:50|478.47|475.27|478.1|474.9|478.6|475.4|478.1|474.9|0
1646874420000|2022-03-10 01:07:00|477.97|474.77|477.72|474.52|477.97|474.77|477.72|474.52|0
1646874430000|2022-03-10 01:07:10|476.97|473.77|476.85|473.65|476.97|473.77|476.72|473.52|0
1646874440000|2022-03-10 01:07:20|476.97|473.77|475.47|472.27|476.97|473.77|475.47|472.27|0
1646874450000|2022-03-10 01:07:30|475.1|471.9|475.72|472.52|475.97|472.77|475.1|471.9|0
1646874460000|2022-03-10 01:07:40|475.6|472.4|476.1|472.9|476.1|472.9|475.35|472.15|0
1646874470000|2022-03-10 01:07:50|475.97|472.77|475.47|472.27|475.97|472.77|475.47|472.27|0
1646874480000|2022-03-10 01:08:00|475.6|472.4|475.22|472.02|475.6|472.4|475.22|472.02|0
1646874490000|2022-03-10 01:08:10|474.72|471.52|474.22|471.02|474.72|471.52|474.22|471.02|0
1646874500000|2022-03-10 01:08:20|473.97|470.77|473.85|470.65|474.1|470.9|473.72|470.52|0
1646874510000|2022-03-10 01:08:30|473.6|470.4|474.1|470.9|474.22|471.02|473.6|470.4|0
1646874520000|2022-03-10 01:08:40|473.85|470.65|473.85|470.65|473.85|470.65|473.72|470.52|0
1646874530000|2022-03-10 01:08:50|473.72|470.52|473.72|470.52|473.97|470.77|473.6|470.4|0
1646874540000|2022-03-10 01:09:00|473.97|470.77|473.47|470.27|473.97|470.77|473.47|470.27|0
1646874550000|2022-03-10 01:09:10|473.22|470.02|473.47|470.27|473.47|470.27|473.22|470.02|0
1646874560000|2022-03-10 01:09:20|473.35|470.15|474.22|471.02|474.22|471.02|473.35|470.15|0
1646874570000|2022-03-10 01:09:30|473.97|470.77|473.97|470.77|474.22|471.02|473.97|470.77|0
1646874580000|2022-03-10 01:09:40|474.35|471.15|474.72|471.52|474.85|471.65|474.35|471.15|0
1646874590000|2022-03-10 01:09:50|474.47|471.27|473.97|470.77|474.47|471.27|473.97|470.77|0
1646874600000|2022-03-10 01:10:00|474.22|471.02|473.97|470.77|474.22|471.02|473.72|470.52|0
1646874610000|2022-03-10 01:10:10|474.1|470.9|473.97|470.77|474.22|471.02|473.97|470.77|0
1646874620000|2022-03-10 01:10:20|474.1|470.9|473.6|470.4|474.1|470.9|473.6|470.4|0
1646874630000|2022-03-10 01:10:30|473.47|470.27|473.97|470.77|473.97|470.77|473.47|470.27|0
1646874640000|2022-03-10 01:10:40|473.72|470.52|473.6|470.4|473.97|470.77|473.6|470.4|0
1646874650000|2022-03-10 01:10:50|473.72|470.52|473.97|470.77|473.97|470.77|473.6|470.4|0
1646874660000|2022-03-10 01:11:00|474.1|470.9|474.1|470.9|474.1|470.9|474.1|470.9|0
1646874670000|2022-03-10 01:11:10|474.22|471.02|474.35|471.15|474.35|471.15|474.22|471.02|0
1646874680000|2022-03-10 01:11:20|474.22|471.02|474.47|471.27|474.47|471.27|474.22|471.02|0
1646874690000|2022-03-10 01:11:30|474.35|471.15|474.47|471.27|474.47|471.27|473.97|470.77|0
1646874700000|2022-03-10 01:11:40|473.97|470.77|474.22|471.02|474.22|471.02|473.97|470.77|0
1646874710000|2022-03-10 01:11:50|474.1|470.9|474.22|471.02|474.22|471.02|474.1|470.9|0
1646874730000|2022-03-10 01:12:10|473.97|470.77|473.72|470.52|473.97|470.77|473.72|470.52|0
1646874740000|2022-03-10 01:12:20|473.97|470.77|473.97|470.77|473.97|470.77|473.72|470.52|0
1646874750000|2022-03-10 01:12:30|474.22|471.02|473.97|470.77|474.22|471.02|473.72|470.52|0
1646874760000|2022-03-10 01:12:40|473.85|470.65|473.35|470.15|473.85|470.65|473.35|470.15|0
1646874770000|2022-03-10 01:12:50|473.72|470.52|474.47|471.27|474.47|471.27|473.6|470.4|0
1646874780000|2022-03-10 01:13:00|474.72|471.52|474.22|471.02|474.72|471.52|474.22|471.02|0
1646874790000|2022-03-10 01:13:10|473.97|470.77|472.85|469.65|473.97|470.77|472.85|469.65|0
1646874800000|2022-03-10 01:13:20|472.97|469.77|472.97|469.77|473.1|469.9|472.97|469.77|0
1646874810000|2022-03-10 01:13:30|472.85|469.65|472.97|469.77|473.1|469.9|472.85|469.65|0
1646874820000|2022-03-10 01:13:40|472.72|469.52|472.85|469.65|472.85|469.65|472.72|469.52|0
1646874830000|2022-03-10 01:13:50|472.72|469.52|472.47|469.27|472.72|469.52|472.47|469.27|0
1646874840000|2022-03-10 01:14:00|472.72|469.52|472.72|469.52|472.72|469.52|472.72|469.52|0
1646874850000|2022-03-10 01:14:10|472.85|469.65|473.47|470.27|473.6|470.4|472.85|469.65|0
1646874860000|2022-03-10 01:14:20|473.35|470.15|473.47|470.27|473.47|470.27|473.35|470.15|0
1646874870000|2022-03-10 01:14:30|473.72|470.52|473.72|470.52|473.72|470.52|473.72|470.52|0
1646874880000|2022-03-10 01:14:40|473.47|470.27|473.72|470.52|473.72|470.52|473.47|470.27|0
1646874890000|2022-03-10 01:14:50|473.6|470.4|473.72|470.52|473.72|470.52|473.6|470.4|0
1646874900000|2022-03-10 01:15:00|473.6|470.4|473.72|470.52|474.1|470.9|473.6|470.4|0
1646874910000|2022-03-10 01:15:10|473.35|470.15|473.6|470.4|473.6|470.4|473.22|470.02|0
1646874920000|2022-03-10 01:15:20|473.72|470.52|473.85|470.65|473.97|470.77|473.72|470.52|0
1646874930000|2022-03-10 01:15:30|473.72|470.52|474.1|470.9|474.1|470.9|473.72|470.52|0
1646874940000|2022-03-10 01:15:40|474.47|471.27|474.47|471.27|474.72|471.52|474.35|471.15|0
1646874950000|2022-03-10 01:15:50|474.35|471.15|474.47|471.27|474.6|471.4|474.35|471.15|0
1646874960000|2022-03-10 01:16:00|474.97|471.77|474.97|471.77|474.97|471.77|474.6|471.4|0
1646874970000|2022-03-10 01:16:10|474.72|471.52|473.97|470.77|474.72|471.52|473.97|470.77|0
1646874980000|2022-03-10 01:16:20|474.47|471.27|474.22|471.02|474.47|471.27|474.1|470.9|0
1646874990000|2022-03-10 01:16:30|474.35|471.15|474.35|471.15|474.35|471.15|474.22|471.02|0
1646875000000|2022-03-10 01:16:40|474.6|471.4|474.72|471.52|474.72|471.52|474.6|471.4|0
1646875010000|2022-03-10 01:16:50|474.97|471.77|474.72|471.52|474.97|471.77|474.72|471.52|0
1646875020000|2022-03-10 01:17:00|474.97|471.77|474.97|471.77|474.97|471.77|474.72|471.52|0
1646875030000|2022-03-10 01:17:10|474.6|471.4|474.6|471.4|474.6|471.4|474.6|471.4|0
1646875040000|2022-03-10 01:17:20|474.22|471.02|474.6|471.4|474.6|471.4|474.22|471.02|0
1646875050000|2022-03-10 01:17:30|474.85|471.65|474.97|471.77|474.97|471.77|474.85|471.65|0
1646875060000|2022-03-10 01:17:40|474.85|471.65|474.97|471.77|474.97|471.77|474.85|471.65|0
1646875070000|2022-03-10 01:17:50|474.72|471.52|474.6|471.4|474.97|471.77|474.6|471.4|0
1646875080000|2022-03-10 01:18:00|474.47|471.27|474.97|471.77|474.97|471.77|474.47|471.27|0
1646875090000|2022-03-10 01:18:10|474.72|471.52|475.22|472.02|475.47|472.27|474.72|471.52|0
1646875100000|2022-03-10 01:18:20|474.97|471.77|474.47|471.27|474.97|471.77|474.47|471.27|0
1646875110000|2022-03-10 01:18:30|474.35|471.15|474.1|470.9|474.35|471.15|473.97|470.77|0
1646875120000|2022-03-10 01:18:40|473.97|470.77|474.6|471.4|474.6|471.4|473.97|470.77|0
1646875130000|2022-03-10 01:18:50|474.72|471.52|474.72|471.52|474.72|471.52|474.72|471.52|0
1646875140000|2022-03-10 01:19:00|475.47|472.27|475.72|472.52|475.72|472.52|475.35|472.15|0
1646875150000|2022-03-10 01:19:10|476.47|473.27|476.22|473.02|476.47|473.27|475.97|472.77|0
1646875160000|2022-03-10 01:19:20|476.35|473.15|476.47|473.27|476.47|473.27|476.22|473.02|0
1646875170000|2022-03-10 01:19:30|476.72|473.52|476.72|473.52|476.72|473.52|476.47|473.27|0
1646875180000|2022-03-10 01:19:40|476.6|473.4|476.1|472.9|476.6|473.4|476.1|472.9|0
1646875190000|2022-03-10 01:19:50|475.97|472.77|476.22|473.02|476.22|473.02|475.97|472.77|0
1646875200000|2022-03-10 01:20:00|475.97|472.77|475.47|472.27|475.97|472.77|475.47|472.27|0
1646875210000|2022-03-10 01:20:10|475.35|472.15|475.47|472.27|475.47|472.27|475.35|472.15|0
1646875220000|2022-03-10 01:20:20|475.6|472.4|474.97|471.77|475.72|472.52|474.97|471.77|0
1646875230000|2022-03-10 01:20:30|475.22|472.02|475.47|472.27|475.6|472.4|475.22|472.02|0
1646875240000|2022-03-10 01:20:40|475.72|472.52|476.1|472.9|476.1|472.9|475.72|472.52|0
1646875250000|2022-03-10 01:20:50|476.22|473.02|476.47|473.27|476.47|473.27|476.22|473.02|0
1646875260000|2022-03-10 01:21:00|476.6|473.4|476.72|473.52|476.85|473.65|476.6|473.4|0
1646875270000|2022-03-10 01:21:10|476.47|473.27|477.22|474.02|477.35|474.15|476.47|473.27|0
1646875280000|2022-03-10 01:21:20|477.35|474.15|476.47|473.27|477.35|474.15|476.47|473.27|0
1646875290000|2022-03-10 01:21:30|476.72|473.52|476.72|473.52|476.85|473.65|476.72|473.52|0
1646875300000|2022-03-10 01:21:40|477.22|474.02|477.22|474.02|477.22|474.02|477.1|473.9|0
1646875310000|2022-03-10 01:21:50|477.1|473.9|477.22|474.02|477.22|474.02|477.1|473.9|0
1646875320000|2022-03-10 01:22:00|476.85|473.65|477.35|474.15|477.47|474.27|476.85|473.65|0
1646875330000|2022-03-10 01:22:10|477.47|474.27|476.97|473.77|477.47|474.27|476.72|473.52|0
1646875340000|2022-03-10 01:22:20|476.6|473.4|476.47|473.27|476.85|473.65|476.47|473.27|0
1646875350000|2022-03-10 01:22:30|476.6|473.4|476.6|473.4|476.6|473.4|476.47|473.27|0
1646875360000|2022-03-10 01:22:40|475.97|472.77|475.97|472.77|475.97|472.77|475.85|472.65|0
1646875370000|2022-03-10 01:22:50|476.22|473.02|475.85|472.65|476.22|473.02|475.72|472.52|0
1646875380000|2022-03-10 01:23:00|475.72|472.52|474.97|471.77|475.72|472.52|474.97|471.77|0
1646875390000|2022-03-10 01:23:10|475.1|471.9|475.35|472.15|475.35|472.15|475.1|471.9|0
1646875400000|2022-03-10 01:23:20|475.47|472.27|475.47|472.27|475.47|472.27|475.22|472.02|0
1646875410000|2022-03-10 01:23:30|475.22|472.02|475.35|472.15|475.35|472.15|474.85|471.65|0
1646875420000|2022-03-10 01:23:40|475.22|472.02|475.22|472.02|475.35|472.15|475.22|472.02|0
1646875430000|2022-03-10 01:23:50|475.47|472.27|475.22|472.02|475.47|472.27|475.22|472.02|0
1646875440000|2022-03-10 01:24:00|475.35|472.15|474.72|471.52|475.35|472.15|474.72|471.52|0
1646875450000|2022-03-10 01:24:10|474.35|471.15|474.6|471.4|474.6|471.4|474.35|471.15|0
1646875460000|2022-03-10 01:24:20|474.72|471.52|474.22|471.02|474.72|471.52|474.22|471.02|0
1646875470000|2022-03-10 01:24:30|474.47|471.27|474.35|471.15|474.47|471.27|474.22|471.02|0
1646875480000|2022-03-10 01:24:40|474.6|471.4|475.22|472.02|475.22|472.02|474.6|471.4|0
1646875490000|2022-03-10 01:24:50|475.1|471.9|475.22|472.02|475.22|472.02|475.1|471.9|0
1646875500000|2022-03-10 01:25:00|475.47|472.27|474.22|471.02|475.47|472.27|474.22|471.02|0
1646875510000|2022-03-10 01:25:10|474.35|471.15|475.1|471.9|475.1|471.9|474.35|471.15|0
1646875520000|2022-03-10 01:25:20|474.97|471.77|474.85|471.65|474.97|471.77|474.6|471.4|0
1646875530000|2022-03-10 01:25:30|474.97|471.77|474.72|471.52|474.97|471.77|474.72|471.52|0
1646875540000|2022-03-10 01:25:40|474.35|471.15|474.1|470.9|474.35|471.15|474.1|470.9|0
1646875550000|2022-03-10 01:25:50|474.22|471.02|473.72|470.52|474.22|471.02|473.72|470.52|0
1646875560000|2022-03-10 01:26:00|474.1|470.9|474.1|470.9|474.22|471.02|474.1|470.9|0
1646875570000|2022-03-10 01:26:10|473.97|470.77|473.85|470.65|474.22|471.02|473.85|470.65|0
1646875580000|2022-03-10 01:26:20|473.97|470.77|473.97|470.77|473.97|470.77|473.85|470.65|0
1646875590000|2022-03-10 01:26:30|474.1|470.9|474.22|471.02|474.22|471.02|474.1|470.9|0
1646875600000|2022-03-10 01:26:40|473.97|470.77|474.1|470.9|474.22|471.02|473.97|470.77|0
1646875610000|2022-03-10 01:26:50|473.72|470.52|473.72|470.52|474.22|471.02|473.72|470.52|0
1646875620000|2022-03-10 01:27:00|473.85|470.65|473.72|470.52|473.85|470.65|473.6|470.4|0
1646875630000|2022-03-10 01:27:10|473.85|470.65|473.97|470.77|473.97|470.77|473.85|470.65|0
1646875640000|2022-03-10 01:27:20|473.85|470.65|473.85|470.65|473.85|470.65|473.85|470.65|0
1646875650000|2022-03-10 01:27:30|473.97|470.77|473.97|470.77|473.97|470.77|473.85|470.65|0
1646875660000|2022-03-10 01:27:40|474.1|470.9|473.85|470.65|474.1|470.9|473.85|470.65|0
1646875670000|2022-03-10 01:27:50|473.72|470.52|473.72|470.52|473.85|470.65|473.72|470.52|0
1646875680000|2022-03-10 01:28:00|473.85|470.65|473.97|470.77|473.97|470.77|473.85|470.65|0
1646875690000|2022-03-10 01:28:10|473.85|470.65|473.72|470.52|473.97|470.77|473.72|470.52|0
1646875700000|2022-03-10 01:28:20|473.6|470.4|473.47|470.27|473.6|470.4|473.47|470.27|0
1646875710000|2022-03-10 01:28:30|473.22|470.02|473.22|470.02|473.22|470.02|473.22|470.02|0
1646875720000|2022-03-10 01:28:40|473.1|469.9|473.22|470.02|473.22|470.02|472.97|469.77|0
1646875730000|2022-03-10 01:28:50|473.35|470.15|472.97|469.77|473.35|470.15|472.97|469.77|0
1646875740000|2022-03-10 01:29:00|472.85|469.65|473.22|470.02|473.22|470.02|472.85|469.65|0
1646875750000|2022-03-10 01:29:10|473.35|470.15|473.22|470.02|473.35|470.15|473.22|470.02|0
1646875760000|2022-03-10 01:29:20|473.35|470.15|474.47|471.27|474.47|471.27|473.35|470.15|0
1646875770000|2022-03-10 01:29:30|474.72|471.52|474.72|471.52|475.22|472.02|474.72|471.52|0
1646875780000|2022-03-10 01:29:40|474.47|471.27|474.35|471.15|474.47|471.27|474.22|471.02|0
1646875790000|2022-03-10 01:29:50|474.22|471.02|474.85|471.65|474.85|471.65|474.1|470.9|0
1646875800000|2022-03-10 01:30:00|474.97|471.77|475.1|471.9|475.1|471.9|474.6|471.4|0
1646875810000|2022-03-10 01:30:10|474.97|471.77|474.85|471.65|474.97|471.77|474.72|471.52|0
1646875820000|2022-03-10 01:30:20|475.1|471.9|475.47|472.27|475.47|472.27|474.85|471.65|0
1646875830000|2022-03-10 01:30:30|476.22|473.02|475.97|472.77|476.22|473.02|475.6|472.4|0
1646875840000|2022-03-10 01:30:40|476.1|472.9|475.85|472.65|476.1|472.9|475.85|472.65|0
1646875850000|2022-03-10 01:30:50|476.22|473.02|476.72|473.52|476.72|473.52|476.22|473.02|0
1646875860000|2022-03-10 01:31:00|476.6|473.4|478.35|475.15|478.35|475.15|476.6|473.4|0
1646875870000|2022-03-10 01:31:10|478.22|475.02|478.47|475.27|478.72|475.52|478.22|475.02|0
1646875880000|2022-03-10 01:31:20|478.1|474.9|477.97|474.77|478.47|475.27|477.97|474.77|0
1646875890000|2022-03-10 01:31:30|476.97|473.77|476.47|473.27|476.97|473.77|476.35|473.15|0
1646875900000|2022-03-10 01:31:40|476.72|473.52|476.72|473.52|476.97|473.77|476.72|473.52|0
1646875910000|2022-03-10 01:31:50|476.85|473.65|478.22|475.02|478.22|475.02|476.85|473.65|0
1646875920000|2022-03-10 01:32:00|478.47|475.27|477.97|474.77|479.22|476.02|477.97|474.77|0
1646875930000|2022-03-10 01:32:10|478.6|475.4|478.97|475.77|478.97|475.77|478.6|475.4|0
1646875940000|2022-03-10 01:32:20|479.1|475.9|478.47|475.27|479.22|476.02|478.47|475.27|0
1646875950000|2022-03-10 01:32:30|477.97|474.77|478.35|475.15|478.35|475.15|477.97|474.77|0
1646875960000|2022-03-10 01:32:40|477.6|474.4|478.47|475.27|478.47|475.27|477.6|474.4|0
1646875970000|2022-03-10 01:32:50|477.97|474.77|477.85|474.65|478.22|475.02|477.85|474.65|0
1646875980000|2022-03-10 01:33:00|478.1|474.9|478.47|475.27|478.47|475.27|477.97|474.77|0
1646875990000|2022-03-10 01:33:10|478.97|475.77|478.72|475.52|478.97|475.77|478.72|475.52|0
1646876000000|2022-03-10 01:33:20|478.22|475.02|477.85|474.65|478.22|475.02|477.72|474.52|0
1646876010000|2022-03-10 01:33:30|477.22|474.02|477.72|474.52|477.72|474.52|477.22|474.02|0
1646876020000|2022-03-10 01:33:40|477.97|474.77|478.47|475.27|479.22|476.02|477.97|474.77|0
1646876030000|2022-03-10 01:33:50|479.22|476.02|478.72|475.52|479.22|476.02|478.47|475.27|0
1646876040000|2022-03-10 01:34:00|478.6|475.4|478.35|475.15|478.85|475.65|478.35|475.15|0
1646876050000|2022-03-10 01:34:10|477.72|474.52|478.1|474.9|478.22|475.02|477.22|474.02|0
1646876060000|2022-03-10 01:34:20|478.22|475.02|478.72|475.52|478.72|475.52|477.72|474.52|0
1646876070000|2022-03-10 01:34:30|478.97|475.77|478.6|475.4|479.1|475.9|478.6|475.4|0
1646876080000|2022-03-10 01:34:40|478.72|475.52|478.35|475.15|478.72|475.52|478.35|475.15|0
1646876090000|2022-03-10 01:34:50|478.47|475.27|479.22|476.02|479.22|476.02|478.47|475.27|0
1646876100000|2022-03-10 01:35:00|478.72|475.52|478.1|474.9|478.72|475.52|477.97|474.77|0
1646876110000|2022-03-10 01:35:10|478.72|475.52|479.35|476.15|479.35|476.15|478.6|475.4|0
1646876120000|2022-03-10 01:35:20|479.72|476.52|479.47|476.27|479.97|476.77|479.47|476.27|0
1646876130000|2022-03-10 01:35:30|479.22|476.02|479.72|476.52|479.72|476.52|478.97|475.77|0
1646876140000|2022-03-10 01:35:40|481.47|478.27|482.35|479.15|482.35|479.15|481.47|478.27|0
1646876150000|2022-03-10 01:35:50|483.47|480.27|484.72|481.52|484.72|481.52|483.22|480.02|0
1646876160000|2022-03-10 01:36:00|485.22|482.02|485.72|482.52|485.97|482.77|485.1|481.9|0
1646876170000|2022-03-10 01:36:10|485.97|482.77|485.72|482.52|485.97|482.77|485.72|482.52|0
1646876180000|2022-03-10 01:36:20|485.97|482.77|484.97|481.77|486.22|483.02|484.97|481.77|0
1646876190000|2022-03-10 01:36:30|485.6|482.4|484.6|481.4|485.6|482.4|484.6|481.4|0
1646876200000|2022-03-10 01:36:40|484.72|481.52|485.22|482.02|485.22|482.02|484.22|481.02|0
1646876210000|2022-03-10 01:36:50|484.6|481.4|484.6|481.4|484.72|481.52|484.6|481.4|0
1646876220000|2022-03-10 01:37:00|484.72|481.52|483.97|480.77|484.72|481.52|483.85|480.65|0
1646876230000|2022-03-10 01:37:10|484.1|480.9|483.72|480.52|484.1|480.9|483.72|480.52|0
1646876240000|2022-03-10 01:37:20|483.97|480.77|483.22|480.02|483.97|480.77|483.22|480.02|0
1646876250000|2022-03-10 01:37:30|483.47|480.27|483.22|480.02|483.47|480.27|483.22|480.02|0
1646876260000|2022-03-10 01:37:40|483.35|480.15|483.6|480.4|483.6|480.4|483.22|480.02|0
1646876270000|2022-03-10 01:37:50|483.22|480.02|483.47|480.27|483.47|480.27|483.22|480.02|0
1646876280000|2022-03-10 01:38:00|483.72|480.52|483.22|480.02|483.72|480.52|483.22|480.02|0
1646876290000|2022-03-10 01:38:10|482.72|479.52|483.22|480.02|483.22|480.02|482.72|479.52|0
1646876300000|2022-03-10 01:38:20|482.97|479.77|482.97|479.77|483.22|480.02|482.97|479.77|0
1646876310000|2022-03-10 01:38:30|483.22|480.02|483.85|480.65|484.1|480.9|483.22|480.02|0
1646876320000|2022-03-10 01:38:40|484.1|480.9|483.97|480.77|484.35|481.15|483.97|480.77|0
1646876330000|2022-03-10 01:38:50|484.22|481.02|484.72|481.52|484.72|481.52|484.22|481.02|0
1646876340000|2022-03-10 01:39:00|485.22|482.02|485.72|482.52|485.72|482.52|484.97|481.77|0
1646876350000|2022-03-10 01:39:10|485.6|482.4|485.85|482.65|485.85|482.65|485.6|482.4|0
1646876360000|2022-03-10 01:39:20|485.72|482.52|485.85|482.65|485.85|482.65|485.72|482.52|0
1646876370000|2022-03-10 01:39:30|485.72|482.52|485.47|482.27|485.72|482.52|484.72|481.52|0
1646876380000|2022-03-10 01:39:40|484.35|481.15|484.97|481.77|484.97|481.77|484.35|481.15|0
1646876390000|2022-03-10 01:39:50|484.6|481.4|484.97|481.77|484.97|481.77|484.6|481.4|0
1646876400000|2022-03-10 01:40:00|484.85|481.65|484.35|481.15|484.85|481.65|484.35|481.15|0
1646876410000|2022-03-10 01:40:10|484.22|481.02|484.6|481.4|484.6|481.4|483.97|480.77|0
1646876420000|2022-03-10 01:40:20|484.72|481.52|484.47|481.27|484.72|481.52|484.47|481.27|0
1646876430000|2022-03-10 01:40:30|484.72|481.52|484.47|481.27|484.72|481.52|484.47|481.27|0
1646876440000|2022-03-10 01:40:40|484.6|481.4|484.47|481.27|484.85|481.65|484.47|481.27|0
1646876450000|2022-03-10 01:40:50|484.22|481.02|484.1|480.9|484.22|481.02|483.97|480.77|0
1646876460000|2022-03-10 01:41:00|483.97|480.77|484.22|481.02|484.6|481.4|483.97|480.77|0
1646876470000|2022-03-10 01:41:10|483.97|480.77|484.1|480.9|484.1|480.9|483.97|480.77|0
1646876480000|2022-03-10 01:41:20|484.47|481.27|484.72|481.52|484.72|481.52|484.47|481.27|0
1646876490000|2022-03-10 01:41:30|484.85|481.65|484.47|481.27|484.97|481.77|484.47|481.27|0
1646876500000|2022-03-10 01:41:40|484.22|481.02|484.22|481.02|484.47|481.27|484.22|481.02|0
1646876510000|2022-03-10 01:41:50|484.47|481.27|484.22|481.02|484.47|481.27|484.22|481.02|0
1646876520000|2022-03-10 01:42:00|484.47|481.27|483.97|480.77|484.47|481.27|483.97|480.77|0
1646876530000|2022-03-10 01:42:10|483.47|480.27|483.72|480.52|483.72|480.52|483.22|480.02|0
1646876540000|2022-03-10 01:42:20|483.85|480.65|483.47|480.27|483.85|480.65|483.47|480.27|0
1646876550000|2022-03-10 01:42:30|483.72|480.52|483.72|480.52|483.72|480.52|483.6|480.4|0
1646876560000|2022-03-10 01:42:40|483.97|480.77|483.97|480.77|484.22|481.02|483.85|480.65|0
1646876570000|2022-03-10 01:42:50|484.1|480.9|484.1|480.9|484.1|480.9|484.1|480.9|0
1646876580000|2022-03-10 01:43:00|483.97|480.77|483.97|480.77|483.97|480.77|483.97|480.77|0
1646876590000|2022-03-10 01:43:10|483.85|480.65|483.85|480.65|483.85|480.65|483.85|480.65|0
1646876600000|2022-03-10 01:43:20|483.72|480.52|484.22|481.02|484.35|481.15|483.72|480.52|0
1646876610000|2022-03-10 01:43:30|484.1|480.9|483.97|480.77|484.22|481.02|483.97|480.77|0
1646876620000|2022-03-10 01:43:40|484.1|480.9|483.97|480.77|484.1|480.9|483.97|480.77|0
1646876630000|2022-03-10 01:43:50|484.1|480.9|484.47|481.27|484.47|481.27|484.1|480.9|0
1646876640000|2022-03-10 01:44:00|484.35|481.15|484.72|481.52|484.97|481.77|484.22|481.02|0
1646876650000|2022-03-10 01:44:10|484.47|481.27|484.47|481.27|484.6|481.4|484.35|481.15|0
1646876660000|2022-03-10 01:44:20|484.72|481.52|484.47|481.27|484.72|481.52|484.47|481.27|0
1646876670000|2022-03-10 01:44:30|484.22|481.02|484.6|481.4|484.72|481.52|484.22|481.02|0
1646876680000|2022-03-10 01:44:40|484.72|481.52|484.22|481.02|484.72|481.52|484.22|481.02|0
1646876690000|2022-03-10 01:44:50|484.1|480.9|483.72|480.52|484.1|480.9|483.72|480.52|0
1646876700000|2022-03-10 01:45:00|483.6|480.4|483.72|480.52|483.72|480.52|483.6|480.4|0
1646876710000|2022-03-10 01:45:10|483.6|480.4|482.85|479.65|483.6|480.4|482.72|479.52|0
1646876720000|2022-03-10 01:45:20|482.72|479.52|481.97|478.77|482.72|479.52|481.72|478.52|0
1646876730000|2022-03-10 01:45:30|482.22|479.02|481.97|478.77|482.47|479.27|481.97|478.77|0
1646876740000|2022-03-10 01:45:40|482.22|479.02|482.22|479.02|482.22|479.02|482.1|478.9|0
1646876750000|2022-03-10 01:45:50|481.97|478.77|482.35|479.15|482.35|479.15|481.97|478.77|0
1646876760000|2022-03-10 01:46:00|482.47|479.27|482.47|479.27|482.6|479.4|482.47|479.27|0
1646876770000|2022-03-10 01:46:10|482.22|479.02|482.1|478.9|482.22|479.02|481.97|478.77|0
1646876780000|2022-03-10 01:46:20|481.85|478.65|482.22|479.02|482.22|479.02|481.85|478.65|0
1646876790000|2022-03-10 01:46:30|482.1|478.9|482.22|479.02|482.22|479.02|482.1|478.9|0
1646876800000|2022-03-10 01:46:40|481.97|478.77|481.97|478.77|481.97|478.77|481.97|478.77|0
1646876810000|2022-03-10 01:46:50|482.22|479.02|481.47|478.27|482.47|479.27|481.47|478.27|0
1646876820000|2022-03-10 01:47:00|481.35|478.15|481.47|478.27|481.6|478.4|481.35|478.15|0
1646876830000|2022-03-10 01:47:10|481.6|478.4|481.72|478.52|481.72|478.52|481.6|478.4|0
1646876840000|2022-03-10 01:47:20|481.97|478.77|481.47|478.27|481.97|478.77|481.47|478.27|0
1646876850000|2022-03-10 01:47:30|481.72|478.52|482.35|479.15|482.47|479.27|481.72|478.52|0
1646876860000|2022-03-10 01:47:40|481.97|478.77|481.97|478.77|481.97|478.77|481.72|478.52|0
1646876870000|2022-03-10 01:47:50|481.85|478.65|481.97|478.77|481.97|478.77|481.72|478.52|0
1646876880000|2022-03-10 01:48:00|481.72|478.52|481.85|478.65|481.85|478.65|481.72|478.52|0
1646876890000|2022-03-10 01:48:10|481.97|478.77|481.85|478.65|482.22|479.02|481.85|478.65|0
1646876900000|2022-03-10 01:48:20|481.97|478.77|481.85|478.65|481.97|478.77|481.85|478.65|0
1646876910000|2022-03-10 01:48:30|481.72|478.52|481.85|478.65|481.97|478.77|481.72|478.52|0
1646876920000|2022-03-10 01:48:40|481.72|478.52|480.72|477.52|481.97|478.77|480.72|477.52|0
1646876940000|2022-03-10 01:49:00|480.6|477.4|480.72|477.52|480.72|477.52|480.6|477.4|0
1646876950000|2022-03-10 01:49:10|480.6|477.4|480.47|477.27|480.85|477.65|480.47|477.27|0
1646876960000|2022-03-10 01:49:20|480.6|477.4|480.6|477.4|480.6|477.4|480.47|477.27|0
1646876980000|2022-03-10 01:49:40|480.72|477.52|480.47|477.27|480.72|477.52|480.47|477.27|0
1646876990000|2022-03-10 01:49:50|480.35|477.15|480.1|476.9|480.35|477.15|480.1|476.9|0
1646877000000|2022-03-10 01:50:00|480.22|477.02|480.6|477.4|480.85|477.65|479.97|476.77|0
1646877010000|2022-03-10 01:50:10|480.72|477.52|480.85|477.65|480.85|477.65|480.47|477.27|0
1646877020000|2022-03-10 01:50:20|480.97|477.77|480.97|477.77|480.97|477.77|480.97|477.77|0
1646877030000|2022-03-10 01:50:30|481.22|478.02|481.22|478.02|481.22|478.02|481.22|478.02|0
1646877040000|2022-03-10 01:50:40|480.97|477.77|481.1|477.9|481.1|477.9|480.97|477.77|0
1646877050000|2022-03-10 01:50:50|480.97|477.77|481.1|477.9|481.1|477.9|480.97|477.77|0
1646877060000|2022-03-10 01:51:00|481.22|478.02|481.22|478.02|481.22|478.02|481.22|478.02|0
1646877070000|2022-03-10 01:51:10|480.97|477.77|481.22|478.02|481.22|478.02|480.97|477.77|0
1646877080000|2022-03-10 01:51:20|480.97|477.77|480.97|477.77|480.97|477.77|480.97|477.77|0
1646877090000|2022-03-10 01:51:30|481.1|477.9|481.1|477.9|481.1|477.9|480.97|477.77|0
1646877100000|2022-03-10 01:51:40|481.22|478.02|481.35|478.15|481.35|478.15|481.22|478.02|0
1646877110000|2022-03-10 01:51:50|481.22|478.02|481.22|478.02|481.47|478.27|481.22|478.02|0
1646877120000|2022-03-10 01:52:00|481.35|478.15|481.1|477.9|481.35|478.15|481.1|477.9|0
1646877130000|2022-03-10 01:52:10|481.22|478.02|480.97|477.77|481.22|478.02|480.97|477.77|0
1646877140000|2022-03-10 01:52:20|481.22|478.02|481.22|478.02|481.22|478.02|481.22|478.02|0
1646877150000|2022-03-10 01:52:30|481.1|477.9|480.47|477.27|481.1|477.9|480.47|477.27|0
1646877160000|2022-03-10 01:52:40|480.22|477.02|480.22|477.02|480.6|477.4|480.1|476.9|0
1646877170000|2022-03-10 01:52:50|480.35|477.15|480.35|477.15|480.35|477.15|480.22|477.02|0
1646877180000|2022-03-10 01:53:00|480.6|477.4|480.97|477.77|480.97|477.77|480.47|477.27|0
1646877190000|2022-03-10 01:53:10|481.22|478.02|480.97|477.77|481.35|478.15|480.97|477.77|0
1646877200000|2022-03-10 01:53:20|481.1|477.9|480.72|477.52|481.1|477.9|480.47|477.27|0
1646877210000|2022-03-10 01:53:30|480.6|477.4|480.6|477.4|480.6|477.4|480.47|477.27|0
1646877220000|2022-03-10 01:53:40|480.47|477.27|480.97|477.77|480.97|477.77|480.47|477.27|0
1646877230000|2022-03-10 01:53:50|480.72|477.52|480.72|477.52|480.97|477.77|480.72|477.52|0
1646877240000|2022-03-10 01:54:00|480.85|477.65|480.97|477.77|480.97|477.77|480.85|477.65|0
1646877250000|2022-03-10 01:54:10|480.72|477.52|480.72|477.52|480.72|477.52|480.72|477.52|0
1646877260000|2022-03-10 01:54:20|480.97|477.77|480.97|477.77|480.97|477.77|480.97|477.77|0
1646877270000|2022-03-10 01:54:30|480.85|477.65|480.72|477.52|481.1|477.9|480.72|477.52|0
1646877280000|2022-03-10 01:54:40|480.47|477.27|480.47|477.27|480.47|477.27|480.47|477.27|0
1646877290000|2022-03-10 01:54:50|480.22|477.02|480.35|477.15|480.35|477.15|480.22|477.02|0
1646877300000|2022-03-10 01:55:00|480.47|477.27|480.6|477.4|480.72|477.52|480.47|477.27|0
1646877310000|2022-03-10 01:55:10|480.72|477.52|480.72|477.52|480.97|477.77|480.6|477.4|0
1646877320000|2022-03-10 01:55:20|480.97|477.77|480.6|477.4|480.97|477.77|480.6|477.4|0
1646877330000|2022-03-10 01:55:30|480.72|477.52|480.47|477.27|480.72|477.52|480.47|477.27|0
1646877340000|2022-03-10 01:55:40|480.72|477.52|480.72|477.52|480.72|477.52|480.72|477.52|0
1646877350000|2022-03-10 01:55:50|480.97|477.77|480.97|477.77|480.97|477.77|480.97|477.77|0
1646877360000|2022-03-10 01:56:00|481.35|478.15|481.35|478.15|481.35|478.15|481.22|478.02|0
1646877370000|2022-03-10 01:56:10|481.22|478.02|481.1|477.9|481.22|478.02|480.97|477.77|0
1646877380000|2022-03-10 01:56:20|480.97|477.77|481.47|478.27|481.47|478.27|480.97|477.77|0
1646877390000|2022-03-10 01:56:30|482.35|479.15|482.72|479.52|482.72|479.52|482.35|479.15|0
1646877400000|2022-03-10 01:56:40|482.85|479.65|481.72|478.52|482.85|479.65|481.72|478.52|0
1646877410000|2022-03-10 01:56:50|481.97|478.77|481.72|478.52|481.97|478.77|481.72|478.52|0
1646877420000|2022-03-10 01:57:00|481.6|478.4|481.6|478.4|481.6|478.4|481.6|478.4|0
1646877430000|2022-03-10 01:57:10|480.97|477.77|480.97|477.77|480.97|477.77|480.85|477.65|0
1646877440000|2022-03-10 01:57:20|480.85|477.65|480.97|477.77|480.97|477.77|480.85|477.65|0
1646877450000|2022-03-10 01:57:30|480.85|477.65|480.72|477.52|480.85|477.65|480.72|477.52|0
1646877460000|2022-03-10 01:57:40|481.1|477.9|481.22|478.02|481.22|478.02|481.1|477.9|0
1646877470000|2022-03-10 01:57:50|481.1|477.9|480.97|477.77|481.1|477.9|480.97|477.77|0
1646877480000|2022-03-10 01:58:00|480.72|477.52|480.6|477.4|480.72|477.52|480.6|477.4|0
1646877490000|2022-03-10 01:58:10|480.47|477.27|480.47|477.27|480.47|477.27|480.35|477.15|0
1646877500000|2022-03-10 01:58:20|480.22|477.02|479.97|476.77|480.22|477.02|479.97|476.77|0
1646877510000|2022-03-10 01:58:30|480.1|476.9|480.22|477.02|480.47|477.27|480.1|476.9|0
1646877520000|2022-03-10 01:58:40|478.97|475.77|479.1|475.9|479.35|476.15|478.97|475.77|0
1646877530000|2022-03-10 01:58:50|479.6|476.4|479.47|476.27|479.6|476.4|479.35|476.15|0
1646877540000|2022-03-10 01:59:00|479.6|476.4|479.72|476.52|479.72|476.52|479.6|476.4|0
1646877550000|2022-03-10 01:59:10|479.47|476.27|479.47|476.27|479.47|476.27|479.47|476.27|0
1646877560000|2022-03-10 01:59:20|479.6|476.4|479.85|476.65|479.97|476.77|479.6|476.4|0
1646877570000|2022-03-10 01:59:30|479.97|476.77|480.22|477.02|480.22|477.02|479.97|476.77|0
1646877580000|2022-03-10 01:59:40|480.35|477.15|479.97|476.77|480.35|477.15|479.97|476.77|0
1646877590000|2022-03-10 01:59:50|480.22|477.02|479.72|476.52|480.22|477.02|479.72|476.52|0
1646877600000|2022-03-10 02:00:00|479.97|476.77|480.22|477.02|480.22|477.02|479.97|476.77|0
1646877610000|2022-03-10 02:00:10|480.1|476.9|480.22|477.02|480.22|477.02|479.97|476.77|0
1646877620000|2022-03-10 02:00:20|480.1|476.9|479.72|476.52|480.1|476.9|479.72|476.52|0
1646877630000|2022-03-10 02:00:30|479.6|476.4|479.72|476.52|479.72|476.52|479.47|476.27|0
1646877640000|2022-03-10 02:00:40|479.47|476.27|479.22|476.02|479.6|476.4|479.22|476.02|0
1646877650000|2022-03-10 02:00:50|478.97|475.77|478.72|475.52|478.97|475.77|478.72|475.52|0
1646877660000|2022-03-10 02:01:00|478.1|474.9|477.85|474.65|478.47|475.27|477.85|474.65|0
1646877670000|2022-03-10 02:01:10|477.72|474.52|476.47|473.27|477.97|474.77|476.47|473.27|0
1646877680000|2022-03-10 02:01:20|475.97|472.77|476.47|473.27|476.47|473.27|475.97|472.77|0
1646877690000|2022-03-10 02:01:30|476.35|473.15|474.97|471.77|476.35|473.15|474.97|471.77|0
1646877700000|2022-03-10 02:01:40|474.72|471.52|474.97|471.77|474.97|471.77|474.72|471.52|0
1646877710000|2022-03-10 02:01:50|474.85|471.65|474.72|471.52|474.85|471.65|474.6|471.4|0
1646877720000|2022-03-10 02:02:00|475.1|471.9|474.85|471.65|475.1|471.9|474.72|471.52|0
1646877730000|2022-03-10 02:02:10|474.47|471.27|474.1|470.9|474.47|471.27|473.97|470.77|0
1646877740000|2022-03-10 02:02:20|474.72|471.52|474.72|471.52|474.97|471.77|474.72|471.52|0
1646877750000|2022-03-10 02:02:30|474.22|471.02|473.97|470.77|474.22|471.02|473.97|470.77|0
1646877760000|2022-03-10 02:02:40|474.22|471.02|473.97|470.77|474.22|471.02|473.97|470.77|0
1646877770000|2022-03-10 02:02:50|473.72|470.52|473.72|470.52|473.97|470.77|473.6|470.4|0
1646877780000|2022-03-10 02:03:00|473.47|470.27|473.47|470.27|473.72|470.52|473.47|470.27|0
1646877790000|2022-03-10 02:03:10|472.72|469.52|472.72|469.52|472.97|469.77|472.72|469.52|0
1646877800000|2022-03-10 02:03:20|471.97|468.77|471.35|468.15|471.97|468.77|471.22|468.02|0
1646877810000|2022-03-10 02:03:30|469.85|466.65|471.47|468.27|471.47|468.27|469.85|466.65|0
1646877820000|2022-03-10 02:03:40|470.72|467.52|470.72|467.52|470.97|467.77|470.47|467.27|0
1646877830000|2022-03-10 02:03:50|470.85|467.65|470.47|467.27|470.97|467.77|470.47|467.27|0
1646877840000|2022-03-10 02:04:00|470.6|467.4|470.97|467.77|470.97|467.77|470.47|467.27|0
1646877850000|2022-03-10 02:04:10|470.22|467.02|470.47|467.27|471.47|468.27|470.22|467.02|0
1646877860000|2022-03-10 02:04:20|470.22|467.02|470.97|467.77|470.97|467.77|470.22|467.02|0
1646877870000|2022-03-10 02:04:30|471.22|468.02|470.97|467.77|471.22|468.02|470.85|467.65|0
1646877880000|2022-03-10 02:04:40|471.22|468.02|471.35|468.15|471.35|468.15|471.22|468.02|0
1646877890000|2022-03-10 02:04:50|471.47|468.27|471.22|468.02|471.47|468.27|471.1|467.9|0
1646877900000|2022-03-10 02:05:00|471.1|467.9|471.35|468.15|471.47|468.27|471.1|467.9|0
1646877910000|2022-03-10 02:05:10|471.47|468.27|472.72|469.52|472.97|469.77|471.47|468.27|0
1646877920000|2022-03-10 02:05:20|472.47|469.27|472.72|469.52|472.72|469.52|472.22|469.02|0
1646877930000|2022-03-10 02:05:30|472.6|469.4|472.35|469.15|472.6|469.4|472.22|469.02|0
1646877940000|2022-03-10 02:05:40|472.47|469.27|471.97|468.77|472.47|469.27|471.72|468.52|0
1646877950000|2022-03-10 02:05:50|471.72|468.52|471.85|468.65|471.85|468.65|471.72|468.52|0
1646877960000|2022-03-10 02:06:00|472.22|469.02|472.1|468.9|472.22|469.02|472.1|468.9|0
1646877970000|2022-03-10 02:06:10|471.72|468.52|471.72|468.52|471.97|468.77|471.72|468.52|0
1646877980000|2022-03-10 02:06:20|471.97|468.77|471.97|468.77|471.97|468.77|471.97|468.77|0
1646877990000|2022-03-10 02:06:30|471.85|468.65|471.97|468.77|471.97|468.77|471.72|468.52|0
1646878000000|2022-03-10 02:06:40|471.72|468.52|471.97|468.77|471.97|468.77|471.72|468.52|0
1646878010000|2022-03-10 02:06:50|471.72|468.52|471.97|468.77|471.97|468.77|471.72|468.52|0
1646878030000|2022-03-10 02:07:10|472.72|469.52|472.85|469.65|472.85|469.65|472.72|469.52|0
1646878040000|2022-03-10 02:07:20|472.97|469.77|472.97|469.77|472.97|469.77|472.97|469.77|0
1646878050000|2022-03-10 02:07:30|472.85|469.65|472.6|469.4|472.85|469.65|472.6|469.4|0
1646878060000|2022-03-10 02:07:40|472.72|469.52|472.6|469.4|472.72|469.52|472.6|469.4|0
1646878070000|2022-03-10 02:07:50|472.72|469.52|472.72|469.52|472.72|469.52|472.72|469.52|0
1646878080000|2022-03-10 02:08:00|472.97|469.77|472.47|469.27|472.97|469.77|472.47|469.27|0
1646878090000|2022-03-10 02:08:10|472.72|469.52|472.47|469.27|472.72|469.52|472.47|469.27|0
1646878100000|2022-03-10 02:08:20|472.85|469.65|472.72|469.52|472.85|469.65|472.72|469.52|0
1646878110000|2022-03-10 02:08:30|472.97|469.77|472.97|469.77|472.97|469.77|472.6|469.4|0
1646878120000|2022-03-10 02:08:40|473.1|469.9|473.35|470.15|473.35|470.15|473.1|469.9|0
1646878130000|2022-03-10 02:08:50|473.47|470.27|473.97|470.77|474.22|471.02|473.47|470.27|0
1646878140000|2022-03-10 02:09:00|473.85|470.65|473.97|470.77|473.97|470.77|473.85|470.65|0
1646878150000|2022-03-10 02:09:10|473.85|470.65|474.22|471.02|474.22|471.02|473.85|470.65|0
1646878160000|2022-03-10 02:09:20|473.97|470.77|474.1|470.9|474.1|470.9|473.97|470.77|0
1646878170000|2022-03-10 02:09:30|473.97|470.77|473.97|470.77|473.97|470.77|473.85|470.65|0
1646878180000|2022-03-10 02:09:40|474.1|470.9|474.1|470.9|474.1|470.9|474.1|470.9|0
1646878190000|2022-03-10 02:09:50|473.97|470.77|473.72|470.52|474.1|470.9|473.72|470.52|0
1646878200000|2022-03-10 02:10:00|473.47|470.27|473.72|470.52|473.72|470.52|473.47|470.27|0
1646878210000|2022-03-10 02:10:10|473.97|470.77|473.85|470.65|474.1|470.9|473.85|470.65|0
1646878220000|2022-03-10 02:10:20|474.22|471.02|473.72|470.52|474.22|471.02|473.72|470.52|0
1646878230000|2022-03-10 02:10:30|473.47|470.27|473.47|470.27|473.47|470.27|473.47|470.27|0
1646878240000|2022-03-10 02:10:40|473.97|470.77|474.1|470.9|474.1|470.9|473.97|470.77|0
1646878250000|2022-03-10 02:10:50|473.97|470.77|473.72|470.52|473.97|470.77|473.6|470.4|0
1646878260000|2022-03-10 02:11:00|473.6|470.4|473.47|470.27|473.6|470.4|473.22|470.02|0
1646878280000|2022-03-10 02:11:20|473.6|470.4|473.6|470.4|473.6|470.4|473.6|470.4|0
1646878290000|2022-03-10 02:11:30|473.47|470.27|473.47|470.27|473.47|470.27|473.22|470.02|0
1646878300000|2022-03-10 02:11:40|473.6|470.4|473.97|470.77|473.97|470.77|473.6|470.4|0
1646878310000|2022-03-10 02:11:50|473.85|470.65|474.1|470.9|474.1|470.9|473.85|470.65|0
1646878320000|2022-03-10 02:12:00|473.97|470.77|473.22|470.02|473.97|470.77|473.22|470.02|0
1646878330000|2022-03-10 02:12:10|473.35|470.15|473.1|469.9|473.47|470.27|473.1|469.9|0
1646878340000|2022-03-10 02:12:20|473.47|470.27|473.72|470.52|473.72|470.52|473.47|470.27|0
1646878350000|2022-03-10 02:12:30|473.97|470.77|473.85|470.65|474.1|470.9|473.85|470.65|0
1646878360000|2022-03-10 02:12:40|473.97|470.77|474.1|470.9|474.1|470.9|473.97|470.77|0
1646878370000|2022-03-10 02:12:50|474.22|471.02|473.97|470.77|474.22|471.02|473.97|470.77|0
1646878380000|2022-03-10 02:13:00|474.1|470.9|474.6|471.4|474.6|471.4|474.1|470.9|0
1646878390000|2022-03-10 02:13:10|474.47|471.27|474.47|471.27|474.47|471.27|474.47|471.27|0
1646878400000|2022-03-10 02:13:20|474.6|471.4|474.35|471.15|474.6|471.4|474.35|471.15|0
1646878410000|2022-03-10 02:13:30|474.47|471.27|474.22|471.02|474.47|471.27|474.22|471.02|0
1646878420000|2022-03-10 02:13:40|473.97|470.77|474.6|471.4|474.6|471.4|473.97|470.77|0
1646878430000|2022-03-10 02:13:50|474.47|471.27|474.72|471.52|474.97|471.77|474.47|471.27|0
1646878440000|2022-03-10 02:14:00|474.97|471.77|474.47|471.27|474.97|471.77|474.47|471.27|0
1646878450000|2022-03-10 02:14:10|474.6|471.4|474.22|471.02|474.6|471.4|474.22|471.02|0
1646878460000|2022-03-10 02:14:20|474.35|471.15|474.6|471.4|474.6|471.4|474.35|471.15|0
1646878470000|2022-03-10 02:14:30|474.47|471.27|474.35|471.15|474.6|471.4|474.35|471.15|0
1646878480000|2022-03-10 02:14:40|474.47|471.27|474.47|471.27|474.47|471.27|474.35|471.15|0
1646878490000|2022-03-10 02:14:50|474.6|471.4|474.6|471.4|474.6|471.4|474.6|471.4|0
1646878500000|2022-03-10 02:15:00|474.97|471.77|475.22|472.02|475.22|472.02|474.97|471.77|0
1646878510000|2022-03-10 02:15:10|475.85|472.65|476.6|473.4|476.72|473.52|475.85|472.65|0
1646878520000|2022-03-10 02:15:20|476.22|473.02|475.47|472.27|476.22|473.02|475.47|472.27|0
1646878530000|2022-03-10 02:15:30|475.22|472.02|475.72|472.52|475.72|472.52|475.1|471.9|0
1646878540000|2022-03-10 02:15:40|476.6|473.4|476.97|473.77|476.97|473.77|476.6|473.4|0
1646878550000|2022-03-10 02:15:50|477.22|474.02|476.72|473.52|477.22|474.02|476.72|473.52|0
1646878560000|2022-03-10 02:16:00|476.85|473.65|477.22|474.02|477.22|474.02|476.85|473.65|0
1646878570000|2022-03-10 02:16:10|476.85|473.65|476.72|473.52|476.85|473.65|476.72|473.52|0
1646878580000|2022-03-10 02:16:20|476.6|473.4|476.47|473.27|476.97|473.77|476.47|473.27|0
1646878590000|2022-03-10 02:16:30|476.6|473.4|476.22|473.02|476.6|473.4|476.22|473.02|0
1646878600000|2022-03-10 02:16:40|476.35|473.15|476.35|473.15|476.35|473.15|476.22|473.02|0
1646878610000|2022-03-10 02:16:50|476.22|473.02|476.1|472.9|476.35|473.15|476.1|472.9|0
1646878620000|2022-03-10 02:17:00|476.22|473.02|474.97|471.77|476.22|473.02|474.97|471.77|0
1646878630000|2022-03-10 02:17:10|475.22|472.02|475.35|472.15|475.35|472.15|475.22|472.02|0
1646878640000|2022-03-10 02:17:20|475.22|472.02|475.47|472.27|475.72|472.52|475.22|472.02|0
1646878650000|2022-03-10 02:17:30|475.72|472.52|475.6|472.4|475.72|472.52|475.47|472.27|0
1646878660000|2022-03-10 02:17:40|475.72|472.52|475.72|472.52|475.72|472.52|475.47|472.27|0
1646878670000|2022-03-10 02:17:50|475.6|472.4|475.6|472.4|475.72|472.52|475.47|472.27|0
1646878680000|2022-03-10 02:18:00|475.47|472.27|475.1|471.9|475.47|472.27|475.1|471.9|0
1646878690000|2022-03-10 02:18:10|474.72|471.52|474.72|471.52|474.72|471.52|474.72|471.52|0
1646878700000|2022-03-10 02:18:20|474.85|471.65|474.47|471.27|474.85|471.65|474.47|471.27|0
1646878710000|2022-03-10 02:18:30|474.6|471.4|474.6|471.4|474.6|471.4|474.35|471.15|0
1646878720000|2022-03-10 02:18:40|474.47|471.27|474.47|471.27|474.6|471.4|474.47|471.27|0
1646878730000|2022-03-10 02:18:50|474.72|471.52|475.22|472.02|475.22|472.02|474.72|471.52|0
1646878740000|2022-03-10 02:19:00|475.1|471.9|475.1|471.9|475.1|471.9|475.1|471.9|0
1646878750000|2022-03-10 02:19:10|475.22|472.02|475.1|471.9|475.22|472.02|475.1|471.9|0
1646878770000|2022-03-10 02:19:30|474.85|471.65|475.1|471.9|475.1|471.9|474.85|471.65|0
1646878780000|2022-03-10 02:19:40|475.22|472.02|474.85|471.65|475.22|472.02|474.85|471.65|0
1646878790000|2022-03-10 02:19:50|474.6|471.4|474.72|471.52|474.72|471.52|474.47|471.27|0
1646878800000|2022-03-10 02:20:00|475.1|471.9|475.47|472.27|475.47|472.27|474.97|471.77|0
1646878810000|2022-03-10 02:20:10|475.35|472.15|475.1|471.9|475.35|472.15|475.1|471.9|0
1646878820000|2022-03-10 02:20:20|475.35|472.15|475.35|472.15|475.35|472.15|475.35|472.15|0
1646878830000|2022-03-10 02:20:30|475.47|472.27|475.47|472.27|475.47|472.27|475.47|472.27|0
1646878840000|2022-03-10 02:20:40|475.22|472.02|475.1|471.9|475.22|472.02|475.1|471.9|0
1646878850000|2022-03-10 02:20:50|474.97|471.77|475.35|472.15|475.47|472.27|474.97|471.77|0
1646878860000|2022-03-10 02:21:00|475.22|472.02|475.85|472.65|475.85|472.65|475.22|472.02|0
1646878870000|2022-03-10 02:21:10|475.72|472.52|475.6|472.4|475.72|472.52|475.6|472.4|0
1646878890000|2022-03-10 02:21:30|475.22|472.02|475.22|472.02|475.22|472.02|475.22|472.02|0
1646878900000|2022-03-10 02:21:40|475.6|472.4|475.6|472.4|475.6|472.4|475.47|472.27|0
1646878910000|2022-03-10 02:21:50|475.35|472.15|475.35|472.15|475.35|472.15|475.1|471.9|0
1646878920000|2022-03-10 02:22:00|475.22|472.02|474.85|471.65|475.22|472.02|474.85|471.65|0
1646878930000|2022-03-10 02:22:10|474.97|471.77|474.97|471.77|474.97|471.77|474.85|471.65|0
1646878940000|2022-03-10 02:22:20|475.22|472.02|475.85|472.65|475.85|472.65|475.22|472.02|0
1646878950000|2022-03-10 02:22:30|475.72|472.52|475.6|472.4|475.72|472.52|475.6|472.4|0
1646878960000|2022-03-10 02:22:40|475.72|472.52|475.72|472.52|475.85|472.65|475.72|472.52|0
1646878970000|2022-03-10 02:22:50|475.85|472.65|475.85|472.65|475.85|472.65|475.85|472.65|0
1646878980000|2022-03-10 02:23:00|475.72|472.52|475.85|472.65|475.85|472.65|475.72|472.52|0
1646878990000|2022-03-10 02:23:10|475.97|472.77|474.97|471.77|475.97|472.77|474.97|471.77|0
1646879000000|2022-03-10 02:23:20|475.1|471.9|475.72|472.52|475.72|472.52|475.1|471.9|0
1646879010000|2022-03-10 02:23:30|475.85|472.65|475.72|472.52|475.85|472.65|475.72|472.52|0
1646879020000|2022-03-10 02:23:40|475.6|472.4|475.6|472.4|475.6|472.4|475.47|472.27|0
1646879030000|2022-03-10 02:23:50|475.72|472.52|475.22|472.02|475.72|472.52|474.97|471.77|0
1646879040000|2022-03-10 02:24:00|475.35|472.15|475.47|472.27|475.47|472.27|475.35|472.15|0
1646879050000|2022-03-10 02:24:10|474.35|471.15|473.97|470.77|474.35|471.15|473.85|470.65|0
1646879060000|2022-03-10 02:24:20|474.1|470.9|474.1|470.9|474.1|470.9|474.1|470.9|0
1646879070000|2022-03-10 02:24:30|473.97|470.77|473.22|470.02|473.97|470.77|473.22|470.02|0
1646879080000|2022-03-10 02:24:40|473.35|470.15|473.47|470.27|473.47|470.27|473.35|470.15|0
1646879090000|2022-03-10 02:24:50|472.85|469.65|472.72|469.52|472.97|469.77|472.72|469.52|0
1646879100000|2022-03-10 02:25:00|474.47|471.27|473.85|470.65|474.47|471.27|473.85|470.65|0
1646879110000|2022-03-10 02:25:10|474.35|471.15|474.35|471.15|474.72|471.52|474.35|471.15|0
1646879120000|2022-03-10 02:25:20|474.72|471.52|474.22|471.02|474.72|471.52|474.22|471.02|0
1646879130000|2022-03-10 02:25:30|474.1|470.9|473.97|470.77|474.22|471.02|473.97|470.77|0
1646879140000|2022-03-10 02:25:40|474.22|471.02|473.72|470.52|474.35|471.15|473.72|470.52|0
1646879150000|2022-03-10 02:25:50|473.47|470.27|473.97|470.77|473.97|470.77|473.47|470.27|0
1646879160000|2022-03-10 02:26:00|473.85|470.65|473.72|470.52|473.85|470.65|473.72|470.52|0
1646879170000|2022-03-10 02:26:10|473.85|470.65|473.72|470.52|473.85|470.65|473.72|470.52|0
1646879180000|2022-03-10 02:26:20|473.22|470.02|473.97|470.77|473.97|470.77|473.1|469.9|0
1646879200000|2022-03-10 02:26:40|474.22|471.02|474.22|471.02|474.22|471.02|474.22|471.02|0
1646879210000|2022-03-10 02:26:50|474.1|470.9|473.97|470.77|474.1|470.9|473.97|470.77|0
1646879220000|2022-03-10 02:27:00|474.1|470.9|473.47|470.27|474.22|471.02|473.47|470.27|0
1646879230000|2022-03-10 02:27:10|473.22|470.02|473.22|470.02|473.22|470.02|473.1|469.9|0
1646879240000|2022-03-10 02:27:20|473.1|469.9|473.22|470.02|473.35|470.15|473.1|469.9|0
1646879250000|2022-03-10 02:27:30|472.97|469.77|472.97|469.77|472.97|469.77|472.97|469.77|0
1646879260000|2022-03-10 02:27:40|472.85|469.65|473.1|469.9|473.22|470.02|472.85|469.65|0
1646879270000|2022-03-10 02:27:50|472.97|469.77|472.97|469.77|472.97|469.77|472.97|469.77|0
1646879280000|2022-03-10 02:28:00|472.72|469.52|472.97|469.77|472.97|469.77|472.72|469.52|0
1646879290000|2022-03-10 02:28:10|473.1|469.9|473.22|470.02|473.22|470.02|473.1|469.9|0
1646879300000|2022-03-10 02:28:20|473.35|470.15|473.6|470.4|473.6|470.4|473.35|470.15|0
1646879310000|2022-03-10 02:28:30|473.47|470.27|473.6|470.4|473.6|470.4|473.47|470.27|0
1646879320000|2022-03-10 02:28:40|473.47|470.27|473.72|470.52|473.72|470.52|473.47|470.27|0
1646879330000|2022-03-10 02:28:50|473.47|470.27|473.22|470.02|473.47|470.27|473.22|470.02|0
1646879340000|2022-03-10 02:29:00|473.47|470.27|473.1|469.9|473.6|470.4|473.1|469.9|0
1646879350000|2022-03-10 02:29:10|473.22|470.02|473.35|470.15|473.35|470.15|473.22|470.02|0
1646879360000|2022-03-10 02:29:20|473.22|470.02|473.22|470.02|473.22|470.02|473.22|470.02|0
1646879370000|2022-03-10 02:29:30|473.47|470.27|473.72|470.52|473.72|470.52|473.47|470.27|0
1646879380000|2022-03-10 02:29:40|473.47|470.27|473.47|470.27|473.47|470.27|473.35|470.15|0
1646879390000|2022-03-10 02:29:50|473.22|470.02|473.22|470.02|473.22|470.02|473.22|470.02|0
1646879400000|2022-03-10 02:30:00|472.72|469.52|473.6|470.4|473.72|470.52|472.72|469.52|0
1646879410000|2022-03-10 02:30:10|473.47|470.27|473.85|470.65|473.85|470.65|473.47|470.27|0
1646879420000|2022-03-10 02:30:20|473.72|470.52|473.47|470.27|473.72|470.52|473.35|470.15|0
1646879430000|2022-03-10 02:30:30|473.22|470.02|473.22|470.02|473.22|470.02|473.22|470.02|0
1646879440000|2022-03-10 02:30:40|473.35|470.15|473.47|470.27|473.6|470.4|473.35|470.15|0
1646879450000|2022-03-10 02:30:50|473.6|470.4|473.47|470.27|473.6|470.4|473.47|470.27|0
1646879460000|2022-03-10 02:31:00|473.35|470.15|473.6|470.4|473.6|470.4|473.35|470.15|0
1646879470000|2022-03-10 02:31:10|473.97|470.77|473.72|470.52|473.97|470.77|473.72|470.52|0
1646879480000|2022-03-10 02:31:20|473.85|470.65|473.72|470.52|473.85|470.65|473.72|470.52|0
1646879490000|2022-03-10 02:31:30|473.85|470.65|473.85|470.65|473.97|470.77|473.85|470.65|0
1646879500000|2022-03-10 02:31:40|473.97|470.77|473.85|470.65|473.97|470.77|473.85|470.65|0
1646879510000|2022-03-10 02:31:50|473.97|470.77|473.72|470.52|473.97|470.77|473.72|470.52|0
1646879520000|2022-03-10 02:32:00|473.85|470.65|473.85|470.65|473.85|470.65|473.72|470.52|0
1646879530000|2022-03-10 02:32:10|473.72|470.52|473.72|470.52|473.72|470.52|473.72|470.52|0
1646879540000|2022-03-10 02:32:20|473.47|470.27|473.72|470.52|473.72|470.52|473.47|470.27|0
1646879550000|2022-03-10 02:32:30|473.47|470.27|473.47|470.27|473.47|470.27|473.47|470.27|0
1646879570000|2022-03-10 02:32:50|473.35|470.15|473.22|470.02|473.35|470.15|473.22|470.02|0
1646879580000|2022-03-10 02:33:00|472.97|469.77|472.97|469.77|472.97|469.77|472.97|469.77|0
1646879590000|2022-03-10 02:33:10|473.1|469.9|473.47|470.27|473.47|470.27|473.1|469.9|0
1646879600000|2022-03-10 02:33:20|473.6|470.4|473.35|470.15|473.6|470.4|473.35|470.15|0
1646879610000|2022-03-10 02:33:30|473.22|470.02|473.22|470.02|473.22|470.02|473.22|470.02|0
1646879620000|2022-03-10 02:33:40|473.35|470.15|473.47|470.27|473.6|470.4|473.35|470.15|0
1646879630000|2022-03-10 02:33:50|472.97|469.77|472.6|469.4|472.97|469.77|472.22|469.02|0
1646879640000|2022-03-10 02:34:00|472.47|469.27|472.47|469.27|472.47|469.27|472.47|469.27|0
1646879650000|2022-03-10 02:34:10|472.6|469.4|472.35|469.15|472.6|469.4|472.35|469.15|0
1646879660000|2022-03-10 02:34:20|472.47|469.27|472.72|469.52|472.72|469.52|472.47|469.27|0
1646879670000|2022-03-10 02:34:30|472.97|469.77|473.47|470.27|473.47|470.27|472.97|469.77|0
1646879680000|2022-03-10 02:34:40|473.35|470.15|473.72|470.52|473.72|470.52|473.35|470.15|0
1646879690000|2022-03-10 02:34:50|473.47|470.27|473.35|470.15|473.47|470.27|473.35|470.15|0
1646879700000|2022-03-10 02:35:00|473.47|470.27|473.47|470.27|473.47|470.27|473.47|470.27|0
1646879710000|2022-03-10 02:35:10|473.72|470.52|473.47|470.27|473.72|470.52|473.47|470.27|0
1646879720000|2022-03-10 02:35:20|473.72|470.52|473.47|470.27|473.72|470.52|473.47|470.27|0
1646879730000|2022-03-10 02:35:30|473.6|470.4|473.47|470.27|473.6|470.4|473.22|470.02|0
1646879740000|2022-03-10 02:35:40|473.22|470.02|472.72|469.52|473.22|470.02|472.72|469.52|0
1646879750000|2022-03-10 02:35:50|472.47|469.27|472.97|469.77|472.97|469.77|472.47|469.27|0
1646879760000|2022-03-10 02:36:00|473.35|470.15|473.35|470.15|473.35|470.15|473.35|470.15|0
1646879770000|2022-03-10 02:36:10|473.22|470.02|473.47|470.27|473.47|470.27|473.22|470.02|0
1646879780000|2022-03-10 02:36:20|473.22|470.02|473.35|470.15|473.35|470.15|472.97|469.77|0
1646879790000|2022-03-10 02:36:30|473.47|470.27|473.85|470.65|473.85|470.65|473.22|470.02|0
1646879800000|2022-03-10 02:36:40|473.72|470.52|473.72|470.52|473.72|470.52|473.72|470.52|0
1646879810000|2022-03-10 02:36:50|473.47|470.27|473.47|470.27|473.6|470.4|473.47|470.27|0
1646879820000|2022-03-10 02:37:00|473.22|470.02|472.97|469.77|473.22|470.02|472.97|469.77|0
1646879830000|2022-03-10 02:37:10|473.47|470.27|473.22|470.02|473.47|470.27|473.22|470.02|0
1646879840000|2022-03-10 02:37:20|473.35|470.15|473.35|470.15|473.35|470.15|473.22|470.02|0
1646879850000|2022-03-10 02:37:30|473.22|470.02|473.22|470.02|473.22|470.02|473.22|470.02|0
1646879860000|2022-03-10 02:37:40|473.47|470.27|473.22|470.02|473.47|470.27|473.22|470.02|0
1646879870000|2022-03-10 02:37:50|472.72|469.52|472.72|469.52|472.72|469.52|472.72|469.52|0
1646879880000|2022-03-10 02:38:00|472.85|469.65|472.47|469.27|472.85|469.65|472.47|469.27|0
1646879890000|2022-03-10 02:38:10|472.6|469.4|472.22|469.02|472.6|469.4|472.22|469.02|0
1646879910000|2022-03-10 02:38:30|472.47|469.27|472.6|469.4|472.6|469.4|472.47|469.27|0
1646879920000|2022-03-10 02:38:40|472.47|469.27|472.22|469.02|472.47|469.27|472.22|469.02|0
1646879930000|2022-03-10 02:38:50|471.97|468.77|472.22|469.02|472.22|469.02|471.97|468.77|0
1646879940000|2022-03-10 02:39:00|472.47|469.27|472.47|469.27|472.47|469.27|472.47|469.27|0
1646879950000|2022-03-10 02:39:10|472.22|469.02|472.22|469.02|472.35|469.15|472.22|469.02|0
1646879960000|2022-03-10 02:39:20|472.35|469.15|472.1|468.9|472.35|469.15|472.1|468.9|0
1646879970000|2022-03-10 02:39:30|472.22|469.02|471.72|468.52|472.22|469.02|471.72|468.52|0
1646879980000|2022-03-10 02:39:40|471.6|468.4|471.6|468.4|471.6|468.4|471.6|468.4|0
1646879990000|2022-03-10 02:39:50|471.72|468.52|471.72|468.52|471.97|468.77|471.72|468.52|0
1646880000000|2022-03-10 02:40:00|471.97|468.77|471.85|468.65|471.97|468.77|471.85|468.65|0
1646880010000|2022-03-10 02:40:10|471.97|468.77|472.47|469.27|472.47|469.27|471.97|468.77|0
1646880020000|2022-03-10 02:40:20|472.72|469.52|472.72|469.52|472.72|469.52|472.72|469.52|0
1646880030000|2022-03-10 02:40:30|472.85|469.65|472.72|469.52|472.97|469.77|472.72|469.52|0
1646880040000|2022-03-10 02:40:40|472.85|469.65|472.47|469.27|472.85|469.65|472.47|469.27|0
1646880050000|2022-03-10 02:40:50|472.6|469.4|472.72|469.52|472.72|469.52|472.47|469.27|0
1646880060000|2022-03-10 02:41:00|472.35|469.15|472.22|469.02|472.35|469.15|472.22|469.02|0
1646880070000|2022-03-10 02:41:10|471.97|468.77|471.97|468.77|471.97|468.77|471.97|468.77|0
1646880080000|2022-03-10 02:41:20|472.22|469.02|472.6|469.4|472.6|469.4|472.22|469.02|0
1646880090000|2022-03-10 02:41:30|472.72|469.52|472.97|469.77|472.97|469.77|472.72|469.52|0
1646880100000|2022-03-10 02:41:40|472.72|469.52|472.97|469.77|472.97|469.77|472.72|469.52|0
1646880110000|2022-03-10 02:41:50|472.72|469.52|472.72|469.52|472.72|469.52|472.72|469.52|0
1646880120000|2022-03-10 02:42:00|472.85|469.65|473.22|470.02|473.22|470.02|472.85|469.65|0
1646880130000|2022-03-10 02:42:10|473.47|470.27|473.72|470.52|473.72|470.52|473.47|470.27|0
1646880140000|2022-03-10 02:42:20|473.6|470.4|473.6|470.4|473.6|470.4|473.6|470.4|0
1646880150000|2022-03-10 02:42:30|473.72|470.52|473.72|470.52|473.72|470.52|473.72|470.52|0
1646880160000|2022-03-10 02:42:40|474.47|471.27|474.47|471.27|474.47|471.27|474.47|471.27|0
1646880170000|2022-03-10 02:42:50|474.72|471.52|474.47|471.27|474.85|471.65|474.47|471.27|0
1646880180000|2022-03-10 02:43:00|474.22|471.02|474.47|471.27|474.6|471.4|474.22|471.02|0
1646880190000|2022-03-10 02:43:10|474.22|471.02|474.1|470.9|474.22|471.02|473.72|470.52|0
1646880200000|2022-03-10 02:43:20|474.22|471.02|474.22|471.02|474.22|471.02|474.22|471.02|0
1646880210000|2022-03-10 02:43:30|474.1|470.9|474.22|471.02|474.22|471.02|474.1|470.9|0
1646880230000|2022-03-10 02:43:50|473.97|470.77|473.97|470.77|474.22|471.02|473.97|470.77|0
1646880240000|2022-03-10 02:44:00|473.72|470.52|473.72|470.52|473.72|470.52|473.72|470.52|0
1646880250000|2022-03-10 02:44:10|473.35|470.15|473.22|470.02|473.35|470.15|473.22|470.02|0
1646880260000|2022-03-10 02:44:20|473.1|469.9|473.1|469.9|473.1|469.9|472.97|469.77|0
1646880270000|2022-03-10 02:44:30|473.6|470.4|473.6|470.4|473.6|470.4|473.6|470.4|0
1646880280000|2022-03-10 02:44:40|473.72|470.52|473.47|470.27|473.72|470.52|473.47|470.27|0
1646880290000|2022-03-10 02:44:50|473.22|470.02|472.97|469.77|473.22|470.02|472.97|469.77|0
1646880300000|2022-03-10 02:45:00|472.85|469.65|473.35|470.15|473.47|470.27|472.85|469.65|0
1646880310000|2022-03-10 02:45:10|473.22|470.02|473.22|470.02|473.35|470.15|473.22|470.02|0
1646880320000|2022-03-10 02:45:20|473.47|470.27|473.47|470.27|473.47|470.27|473.47|470.27|0
1646880330000|2022-03-10 02:45:30|474.22|471.02|473.35|470.15|474.22|471.02|473.35|470.15|0
1646880340000|2022-03-10 02:45:40|473.1|469.9|473.22|470.02|473.22|470.02|472.97|469.77|0
1646880350000|2022-03-10 02:45:50|473.47|470.27|473.47|470.27|473.47|470.27|473.47|470.27|0
1646880370000|2022-03-10 02:46:10|473.6|470.4|474.72|471.52|474.72|471.52|473.6|470.4|0
1646880380000|2022-03-10 02:46:20|474.85|471.65|474.85|471.65|474.85|471.65|474.72|471.52|0
1646880390000|2022-03-10 02:46:30|474.72|471.52|474.35|471.15|474.72|471.52|474.35|471.15|0
1646880400000|2022-03-10 02:46:40|474.47|471.27|474.47|471.27|474.47|471.27|474.47|471.27|0
1646880410000|2022-03-10 02:46:50|474.35|471.15|474.22|471.02|474.35|471.15|474.1|470.9|0
1646880420000|2022-03-10 02:47:00|474.1|470.9|474.22|471.02|474.22|471.02|474.1|470.9|0
1646880440000|2022-03-10 02:47:20|474.35|471.15|474.35|471.15|474.35|471.15|474.35|471.15|0
1646880450000|2022-03-10 02:47:30|474.47|471.27|474.22|471.02|474.47|471.27|474.22|471.02|0
1646880460000|2022-03-10 02:47:40|474.35|471.15|474.47|471.27|474.47|471.27|474.35|471.15|0
1646880470000|2022-03-10 02:47:50|474.6|471.4|474.6|471.4|474.6|471.4|474.6|471.4|0
1646880480000|2022-03-10 02:48:00|474.47|471.27|474.47|471.27|474.47|471.27|474.47|471.27|0
1646880490000|2022-03-10 02:48:10|474.72|471.52|474.72|471.52|474.72|471.52|474.72|471.52|0
1646880500000|2022-03-10 02:48:20|474.22|471.02|474.22|471.02|474.6|471.4|474.22|471.02|0
1646880510000|2022-03-10 02:48:30|474.1|470.9|474.22|471.02|474.22|471.02|474.1|470.9|0
1646880520000|2022-03-10 02:48:40|474.97|471.77|475.72|472.52|475.97|472.77|474.97|471.77|0
1646880530000|2022-03-10 02:48:50|475.47|472.27|475.22|472.02|475.47|472.27|475.22|472.02|0
1646880540000|2022-03-10 02:49:00|474.97|471.77|475.1|471.9|475.1|471.9|474.97|471.77|0
1646880550000|2022-03-10 02:49:10|475.22|472.02|475.22|472.02|475.22|472.02|475.22|472.02|0
1646880560000|2022-03-10 02:49:20|474.97|471.77|474.85|471.65|475.1|471.9|474.85|471.65|0
1646880570000|2022-03-10 02:49:30|475.85|472.65|475.97|472.77|475.97|472.77|475.85|472.65|0
1646880580000|2022-03-10 02:49:40|476.22|473.02|476.97|473.77|476.97|473.77|476.22|473.02|0
1646880590000|2022-03-10 02:49:50|476.85|473.65|476.72|473.52|476.85|473.65|476.72|473.52|0
1646880600000|2022-03-10 02:50:00|476.47|473.27|476.22|473.02|476.47|473.27|476.22|473.02|0
1646880610000|2022-03-10 02:50:10|475.72|472.52|476.22|473.02|476.22|473.02|475.47|472.27|0
1646880620000|2022-03-10 02:50:20|476.47|473.27|476.47|473.27|476.47|473.27|476.47|473.27|0
1646880630000|2022-03-10 02:50:30|476.35|473.15|475.35|472.15|476.35|473.15|475.35|472.15|0
1646880640000|2022-03-10 02:50:40|475.47|472.27|475.47|472.27|475.6|472.4|475.47|472.27|0
1646880650000|2022-03-10 02:50:50|475.35|472.15|475.35|472.15|475.35|472.15|475.35|472.15|0
1646880660000|2022-03-10 02:51:00|475.47|472.27|475.35|472.15|475.47|472.27|475.35|472.15|0
1646880670000|2022-03-10 02:51:10|475.47|472.27|475.22|472.02|475.47|472.27|475.22|472.02|0
1646880680000|2022-03-10 02:51:20|475.1|471.9|474.72|471.52|475.22|472.02|474.72|471.52|0
1646880690000|2022-03-10 02:51:30|474.97|471.77|474.72|471.52|474.97|471.77|474.72|471.52|0
1646880710000|2022-03-10 02:51:50|475.1|471.9|475.6|472.4|475.72|472.52|475.1|471.9|0
1646880720000|2022-03-10 02:52:00|475.72|472.52|475.35|472.15|475.72|472.52|475.35|472.15|0
1646880730000|2022-03-10 02:52:10|475.47|472.27|474.97|471.77|475.47|472.27|474.97|471.77|0
1646880750000|2022-03-10 02:52:30|474.6|471.4|474.97|471.77|474.97|471.77|474.6|471.4|0
1646880760000|2022-03-10 02:52:40|475.22|472.02|475.22|472.02|475.22|472.02|475.22|472.02|0
1646880770000|2022-03-10 02:52:50|474.97|471.77|474.97|471.77|474.97|471.77|474.97|471.77|0
1646880780000|2022-03-10 02:53:00|475.22|472.02|475.35|472.15|475.35|472.15|475.1|471.9|0
1646880790000|2022-03-10 02:53:10|475.47|472.27|475.22|472.02|475.47|472.27|475.22|472.02|0
1646880800000|2022-03-10 02:53:20|475.1|471.9|475.22|472.02|475.22|472.02|475.1|471.9|0
1646880810000|2022-03-10 02:53:30|475.1|471.9|474.72|471.52|475.1|471.9|474.72|471.52|0
1646880820000|2022-03-10 02:53:40|474.85|471.65|474.72|471.52|474.85|471.65|474.72|471.52|0
1646880830000|2022-03-10 02:53:50|474.85|471.65|474.85|471.65|474.85|471.65|474.72|471.52|0
1646880840000|2022-03-10 02:54:00|474.72|471.52|474.72|471.52|474.85|471.65|474.72|471.52|0
1646880860000|2022-03-10 02:54:20|474.6|471.4|474.47|471.27|474.72|471.52|474.47|471.27|0
1646880870000|2022-03-10 02:54:30|474.22|471.02|474.47|471.27|474.47|471.27|474.22|471.02|0
1646880880000|2022-03-10 02:54:40|474.72|471.52|474.72|471.52|474.72|471.52|474.72|471.52|0
1646880890000|2022-03-10 02:54:50|474.47|471.27|474.47|471.27|474.47|471.27|474.47|471.27|0
1646880920000|2022-03-10 02:55:20|474.35|471.15|474.22|471.02|474.47|471.27|474.22|471.02|0
1646880930000|2022-03-10 02:55:30|474.35|471.15|474.35|471.15|474.35|471.15|474.35|471.15|0
1646880940000|2022-03-10 02:55:40|474.47|471.27|474.47|471.27|474.47|471.27|474.35|471.15|0
1646880960000|2022-03-10 02:56:00|474.6|471.4|474.72|471.52|474.85|471.65|474.6|471.4|0
1646880970000|2022-03-10 02:56:10|474.6|471.4|474.47|471.27|474.6|471.4|474.47|471.27|0
1646880980000|2022-03-10 02:56:20|474.6|471.4|474.72|471.52|474.72|471.52|474.6|471.4|0
1646880990000|2022-03-10 02:56:30|474.6|471.4|474.6|471.4|474.72|471.52|474.6|471.4|0
1646881000000|2022-03-10 02:56:40|474.72|471.52|474.72|471.52|474.72|471.52|474.6|471.4|0
1646881010000|2022-03-10 02:56:50|474.47|471.27|474.47|471.27|474.47|471.27|474.47|471.27|0
1646881020000|2022-03-10 02:57:00|475.72|472.52|475.72|472.52|475.85|472.65|475.72|472.52|0
1646881030000|2022-03-10 02:57:10|475.97|472.77|476.72|473.52|476.72|473.52|475.97|472.77|0
1646881040000|2022-03-10 02:57:20|476.47|473.27|476.22|473.02|476.72|473.52|476.22|473.02|0
1646881050000|2022-03-10 02:57:30|476.47|473.27|476.6|473.4|476.6|473.4|476.47|473.27|0
1646881060000|2022-03-10 02:57:40|476.47|473.27|476.6|473.4|476.6|473.4|476.47|473.27|0
1646881070000|2022-03-10 02:57:50|476.72|473.52|476.72|473.52|476.72|473.52|476.6|473.4|0
1646881080000|2022-03-10 02:58:00|476.6|473.4|476.97|473.77|476.97|473.77|476.6|473.4|0
1646881090000|2022-03-10 02:58:10|476.85|473.65|476.72|473.52|476.97|473.77|476.72|473.52|0
1646881100000|2022-03-10 02:58:20|476.97|473.77|477.72|474.52|477.72|474.52|476.85|473.65|0
1646881110000|2022-03-10 02:58:30|476.72|473.52|476.72|473.52|476.72|473.52|476.72|473.52|0
1646881120000|2022-03-10 02:58:40|476.47|473.27|476.6|473.4|476.6|473.4|476.47|473.27|0
1646881130000|2022-03-10 02:58:50|476.47|473.27|476.6|473.4|476.6|473.4|476.47|473.27|0
1646881140000|2022-03-10 02:59:00|476.72|473.52|476.47|473.27|476.72|473.52|476.47|473.27|0
1646881150000|2022-03-10 02:59:10|476.22|473.02|475.97|472.77|476.22|473.02|475.85|472.65|0
1646881160000|2022-03-10 02:59:20|475.72|472.52|475.72|472.52|475.72|472.52|475.72|472.52|0
1646881170000|2022-03-10 02:59:30|475.85|472.65|475.85|472.65|475.97|472.77|475.85|472.65|0
1646881180000|2022-03-10 02:59:40|475.97|472.77|475.6|472.4|475.97|472.77|475.6|472.4|0
1646881190000|2022-03-10 02:59:50|475.72|472.52|476.22|473.02|476.35|473.15|475.72|472.52|0
1646881200000|2022-03-10 03:00:00|476.1|472.9|475.47|472.27|476.1|472.9|475.47|472.27|0
1646881210000|2022-03-10 03:00:10|475.22|472.02|475.6|472.4|475.6|472.4|475.22|472.02|0
1646881220000|2022-03-10 03:00:20|475.97|472.77|476.1|472.9|476.22|473.02|475.97|472.77|0
1646881230000|2022-03-10 03:00:30|476.22|473.02|476.22|473.02|476.22|473.02|476.22|473.02|0
1646881240000|2022-03-10 03:00:40|476.35|473.15|476.6|473.4|476.6|473.4|476.35|473.15|0
1646881250000|2022-03-10 03:00:50|476.47|473.27|477.6|474.4|477.6|474.4|476.47|473.27|0
1646881260000|2022-03-10 03:01:00|477.35|474.15|477.1|473.9|477.35|474.15|477.1|473.9|0
1646881270000|2022-03-10 03:01:10|476.97|473.77|477.72|474.52|477.97|474.77|476.97|473.77|0
1646881280000|2022-03-10 03:01:20|477.47|474.27|477.47|474.27|477.6|474.4|477.47|474.27|0
1646881290000|2022-03-10 03:01:30|477.72|474.52|477.72|474.52|477.72|474.52|477.72|474.52|0
1646881300000|2022-03-10 03:01:40|477.97|474.77|477.97|474.77|477.97|474.77|477.85|474.65|0
1646881310000|2022-03-10 03:01:50|477.85|474.65|477.47|474.27|477.85|474.65|477.47|474.27|0
1646881320000|2022-03-10 03:02:00|476.97|473.77|477.1|473.9|477.22|474.02|476.97|473.77|0
1646881330000|2022-03-10 03:02:10|476.97|473.77|476.97|473.77|476.97|473.77|476.97|473.77|0
1646881340000|2022-03-10 03:02:20|477.1|473.9|477.22|474.02|477.22|474.02|477.1|473.9|0
1646881350000|2022-03-10 03:02:30|477.1|473.9|477.1|473.9|477.1|473.9|477.1|473.9|0
1646881360000|2022-03-10 03:02:40|477.6|474.4|477.85|474.65|477.85|474.65|477.6|474.4|0
1646881370000|2022-03-10 03:02:50|477.97|474.77|477.85|474.65|477.97|474.77|477.85|474.65|0
1646881380000|2022-03-10 03:03:00|477.97|474.77|477.97|474.77|477.97|474.77|477.97|474.77|0
1646881390000|2022-03-10 03:03:10|477.72|474.52|477.97|474.77|478.1|474.9|477.72|474.52|0
1646881400000|2022-03-10 03:03:20|477.72|474.52|477.72|474.52|477.72|474.52|477.72|474.52|0
1646881410000|2022-03-10 03:03:30|477.85|474.65|477.85|474.65|477.85|474.65|477.72|474.52|0
1646881420000|2022-03-10 03:03:40|477.72|474.52|477.6|474.4|477.72|474.52|477.6|474.4|0
1646881430000|2022-03-10 03:03:50|477.47|474.27|477.72|474.52|477.72|474.52|477.47|474.27|0
1646881440000|2022-03-10 03:04:00|477.47|474.27|477.47|474.27|477.6|474.4|477.47|474.27|0
1646881450000|2022-03-10 03:04:10|476.97|473.77|477.1|473.9|477.22|474.02|476.72|473.52|0
1646881460000|2022-03-10 03:04:20|476.72|473.52|476.72|473.52|476.72|473.52|476.47|473.27|0
1646881470000|2022-03-10 03:04:30|476.47|473.27|476.47|473.27|476.85|473.65|476.47|473.27|0
1646881480000|2022-03-10 03:04:40|476.35|473.15|476.72|473.52|476.72|473.52|476.35|473.15|0
1646881490000|2022-03-10 03:04:50|476.47|473.27|477.35|474.15|477.35|474.15|476.47|473.27|0
1646881500000|2022-03-10 03:05:00|477.22|474.02|477.6|474.4|477.97|474.77|477.22|474.02|0
1646881510000|2022-03-10 03:05:10|477.72|474.52|477.72|474.52|477.72|474.52|477.47|474.27|0
1646881520000|2022-03-10 03:05:20|477.6|474.4|477.85|474.65|477.85|474.65|477.6|474.4|0
1646881530000|2022-03-10 03:05:30|477.72|474.52|477.72|474.52|477.72|474.52|477.72|474.52|0
1646881540000|2022-03-10 03:05:40|477.47|474.27|477.47|474.27|477.47|474.27|477.47|474.27|0
1646881550000|2022-03-10 03:05:50|477.6|474.4|477.47|474.27|477.6|474.4|477.35|474.15|0
1646881560000|2022-03-10 03:06:00|477.1|473.9|476.47|473.27|477.1|473.9|476.47|473.27|0
1646881570000|2022-03-10 03:06:10|476.6|473.4|476.85|473.65|476.85|473.65|476.6|473.4|0
1646881580000|2022-03-10 03:06:20|476.72|473.52|476.97|473.77|476.97|473.77|476.72|473.52|0
1646881590000|2022-03-10 03:06:30|476.72|473.52|476.72|473.52|476.72|473.52|476.72|473.52|0
1646881600000|2022-03-10 03:06:40|476.85|473.65|477.1|473.9|477.1|473.9|476.85|473.65|0
1646881610000|2022-03-10 03:06:50|476.85|473.65|476.85|473.65|476.85|473.65|476.72|473.52|0
1646881620000|2022-03-10 03:07:00|476.72|473.52|476.72|473.52|476.72|473.52|476.6|473.4|0
1646881630000|2022-03-10 03:07:10|477.6|474.4|477.6|474.4|477.72|474.52|477.6|474.4|0
1646881640000|2022-03-10 03:07:20|477.47|474.27|476.85|473.65|477.47|474.27|476.85|473.65|0
1646881650000|2022-03-10 03:07:30|477.1|473.9|477.22|474.02|477.22|474.02|476.97|473.77|0
1646881660000|2022-03-10 03:07:40|477.6|474.4|477.47|474.27|477.6|474.4|477.47|474.27|0
1646881670000|2022-03-10 03:07:50|477.35|474.15|476.97|473.77|477.35|474.15|476.97|473.77|0
1646881680000|2022-03-10 03:08:00|477.1|473.9|477.22|474.02|477.22|474.02|476.97|473.77|0
1646881690000|2022-03-10 03:08:10|477.35|474.15|477.1|473.9|477.35|474.15|477.1|473.9|0
1646881700000|2022-03-10 03:08:20|476.97|473.77|477.22|474.02|477.22|474.02|476.97|473.77|0
1646881710000|2022-03-10 03:08:30|477.35|474.15|477.35|474.15|477.35|474.15|477.35|474.15|0
1646881720000|2022-03-10 03:08:40|477.47|474.27|477.6|474.4|477.72|474.52|477.47|474.27|0
1646881730000|2022-03-10 03:08:50|477.72|474.52|477.85|474.65|477.85|474.65|477.6|474.4|0
1646881740000|2022-03-10 03:09:00|477.97|474.77|477.47|474.27|477.97|474.77|477.47|474.27|0
1646881760000|2022-03-10 03:09:20|477.97|474.77|477.97|474.77|477.97|474.77|477.97|474.77|0
1646881770000|2022-03-10 03:09:30|478.22|475.02|477.97|474.77|478.22|475.02|477.97|474.77|0
1646881790000|2022-03-10 03:09:50|478.47|475.27|478.97|475.77|478.97|475.77|478.47|475.27|0
1646881800000|2022-03-10 03:10:00|478.35|475.15|478.6|475.4|478.72|475.52|478.35|475.15|0
1646881810000|2022-03-10 03:10:10|478.47|475.27|478.72|475.52|478.72|475.52|478.47|475.27|0
1646881820000|2022-03-10 03:10:20|478.47|475.27|478.72|475.52|478.85|475.65|478.47|475.27|0
1646881830000|2022-03-10 03:10:30|478.97|475.77|478.97|475.77|478.97|475.77|478.97|475.77|0
1646881840000|2022-03-10 03:10:40|478.85|475.65|478.72|475.52|478.85|475.65|478.72|475.52|0
1646881850000|2022-03-10 03:10:50|478.47|475.27|477.22|474.02|478.47|475.27|477.22|474.02|0
1646881860000|2022-03-10 03:11:00|477.1|473.9|476.85|473.65|477.1|473.9|476.85|473.65|0
1646881870000|2022-03-10 03:11:10|476.97|473.77|476.85|473.65|476.97|473.77|476.85|473.65|0
1646881880000|2022-03-10 03:11:20|477.1|473.9|477.22|474.02|477.22|474.02|477.1|473.9|0
1646881890000|2022-03-10 03:11:30|477.35|474.15|477.22|474.02|477.35|474.15|477.22|474.02|0
1646881910000|2022-03-10 03:11:50|477.35|474.15|477.72|474.52|477.72|474.52|477.35|474.15|0
1646881920000|2022-03-10 03:12:00|477.22|474.02|477.22|474.02|477.22|474.02|477.22|474.02|0
1646881930000|2022-03-10 03:12:10|476.97|473.77|477.47|474.27|477.47|474.27|476.97|473.77|0
1646881940000|2022-03-10 03:12:20|477.97|474.77|477.97|474.77|477.97|474.77|477.85|474.65|0
1646881950000|2022-03-10 03:12:30|478.1|474.9|478.47|475.27|478.47|475.27|477.97|474.77|0
1646881960000|2022-03-10 03:12:40|477.97|474.77|478.1|474.9|478.1|474.9|477.97|474.77|0
1646881970000|2022-03-10 03:12:50|478.22|475.02|478.35|475.15|478.35|475.15|478.22|475.02|0
1646881980000|2022-03-10 03:13:00|478.22|475.02|478.22|475.02|478.22|475.02|478.1|474.9|0
1646881990000|2022-03-10 03:13:10|478.47|475.27|478.6|475.4|479.22|476.02|478.47|475.27|0
1646882000000|2022-03-10 03:13:20|479.22|476.02|479.22|476.02|479.22|476.02|479.22|476.02|0
1646882010000|2022-03-10 03:13:30|478.97|475.77|478.72|475.52|478.97|475.77|478.72|475.52|0
1646882020000|2022-03-10 03:13:40|478.97|475.77|478.35|475.15|478.97|475.77|478.35|475.15|0
1646882030000|2022-03-10 03:13:50|478.47|475.27|478.6|475.4|478.6|475.4|478.47|475.27|0
1646882040000|2022-03-10 03:14:00|478.47|475.27|478.47|475.27|478.47|475.27|478.22|475.02|0
1646882050000|2022-03-10 03:14:10|478.35|475.15|478.1|474.9|478.35|475.15|477.97|474.77|0
1646882060000|2022-03-10 03:14:20|478.22|475.02|477.97|474.77|478.22|475.02|477.97|474.77|0
1646882070000|2022-03-10 03:14:30|478.1|474.9|478.1|474.9|478.22|475.02|477.97|474.77|0
1646882080000|2022-03-10 03:14:40|478.35|475.15|478.35|475.15|478.47|475.27|478.35|475.15|0
1646882090000|2022-03-10 03:14:50|478.22|475.02|477.97|474.77|478.22|475.02|477.97|474.77|0
1646882100000|2022-03-10 03:15:00|477.85|474.65|477.85|474.65|477.85|474.65|477.85|474.65|0
1646882110000|2022-03-10 03:15:10|477.72|474.52|477.85|474.65|477.85|474.65|477.72|474.52|0
1646882120000|2022-03-10 03:15:20|477.72|474.52|477.6|474.4|477.72|474.52|477.6|474.4|0
1646882130000|2022-03-10 03:15:30|477.22|474.02|476.85|473.65|477.22|474.02|476.85|473.65|0
1646882140000|2022-03-10 03:15:40|476.97|473.77|476.72|473.52|476.97|473.77|476.72|473.52|0
1646882150000|2022-03-10 03:15:50|476.47|473.27|476.47|473.27|476.6|473.4|476.47|473.27|0
1646882160000|2022-03-10 03:16:00|476.6|473.4|476.35|473.15|476.6|473.4|476.1|472.9|0
1646882170000|2022-03-10 03:16:10|476.72|473.52|477.35|474.15|477.35|474.15|476.6|473.4|0
1646882180000|2022-03-10 03:16:20|477.47|474.27|477.35|474.15|477.47|474.27|477.35|474.15|0
1646882190000|2022-03-10 03:16:30|477.47|474.27|477.6|474.4|477.6|474.4|477.47|474.27|0
1646882200000|2022-03-10 03:16:40|477.72|474.52|477.97|474.77|477.97|474.77|477.72|474.52|0
1646882210000|2022-03-10 03:16:50|478.22|475.02|478.47|475.27|478.47|475.27|478.22|475.02|0
1646882220000|2022-03-10 03:17:00|478.35|475.15|478.35|475.15|478.35|475.15|478.35|475.15|0
1646882230000|2022-03-10 03:17:10|478.47|475.27|478.22|475.02|478.72|475.52|478.22|475.02|0
1646882240000|2022-03-10 03:17:20|478.47|475.27|478.35|475.15|478.47|475.27|478.35|475.15|0
1646882250000|2022-03-10 03:17:30|478.22|475.02|478.1|474.9|478.22|475.02|478.1|474.9|0
1646882260000|2022-03-10 03:17:40|477.97|474.77|477.97|474.77|477.97|474.77|477.97|474.77|0
1646882280000|2022-03-10 03:18:00|477.72|474.52|477.72|474.52|477.85|474.65|477.72|474.52|0
1646882290000|2022-03-10 03:18:10|477.47|474.27|477.97|474.77|477.97|474.77|477.47|474.27|0
1646882300000|2022-03-10 03:18:20|477.72|474.52|477.6|474.4|477.72|474.52|477.6|474.4|0
1646882310000|2022-03-10 03:18:30|477.47|474.27|477.47|474.27|477.47|474.27|477.47|474.27|0
1646882320000|2022-03-10 03:18:40|477.85|474.65|477.72|474.52|477.85|474.65|477.72|474.52|0
1646882330000|2022-03-10 03:18:50|477.35|474.15|477.22|474.02|477.35|474.15|476.97|473.77|0
1646882340000|2022-03-10 03:19:00|477.47|474.27|477.47|474.27|477.47|474.27|477.47|474.27|0
1646882350000|2022-03-10 03:19:10|477.22|474.02|477.35|474.15|477.35|474.15|477.22|474.02|0
1646882360000|2022-03-10 03:19:20|477.22|474.02|477.47|474.27|477.47|474.27|477.22|474.02|0
1646882370000|2022-03-10 03:19:30|477.6|474.4|477.6|474.4|477.6|474.4|477.47|474.27|0
1646882380000|2022-03-10 03:19:40|476.97|473.77|476.97|473.77|476.97|473.77|476.97|473.77|0
1646882390000|2022-03-10 03:19:50|476.85|473.65|477.1|473.9|477.1|473.9|476.85|473.65|0
1646882400000|2022-03-10 03:20:00|476.97|473.77|476.47|473.27|476.97|473.77|476.47|473.27|0
1646882410000|2022-03-10 03:20:10|476.35|473.15|476.35|473.15|476.35|473.15|476.35|473.15|0
1646882420000|2022-03-10 03:20:20|476.22|473.02|476.22|473.02|476.47|473.27|476.22|473.02|0
1646882430000|2022-03-10 03:20:30|475.97|472.77|476.22|473.02|476.35|473.15|475.97|472.77|0
1646882440000|2022-03-10 03:20:40|476.1|472.9|476.1|472.9|476.1|472.9|476.1|472.9|0
1646882450000|2022-03-10 03:20:50|475.97|472.77|475.97|472.77|475.97|472.77|475.97|472.77|0
1646882460000|2022-03-10 03:21:00|475.85|472.65|476.47|473.27|476.47|473.27|475.85|472.65|0
1646882470000|2022-03-10 03:21:10|476.72|473.52|476.97|473.77|477.1|473.9|476.72|473.52|0
1646882480000|2022-03-10 03:21:20|476.85|473.65|476.72|473.52|476.85|473.65|476.72|473.52|0
1646882490000|2022-03-10 03:21:30|476.85|473.65|477.22|474.02|477.47|474.27|476.72|473.52|0
1646882500000|2022-03-10 03:21:40|477.35|474.15|477.47|474.27|477.47|474.27|477.35|474.15|0
1646882510000|2022-03-10 03:21:50|477.35|474.15|477.35|474.15|477.35|474.15|477.35|474.15|0
1646882520000|2022-03-10 03:22:00|477.47|474.27|477.47|474.27|477.47|474.27|477.47|474.27|0
1646882540000|2022-03-10 03:22:20|477.35|474.15|477.35|474.15|477.35|474.15|477.35|474.15|0
1646882550000|2022-03-10 03:22:30|477.22|474.02|477.22|474.02|477.22|474.02|477.22|474.02|0
1646882560000|2022-03-10 03:22:40|477.1|473.9|477.22|474.02|477.22|474.02|477.1|473.9|0
1646882570000|2022-03-10 03:22:50|476.97|473.77|476.97|473.77|476.97|473.77|476.97|473.77|0
1646882580000|2022-03-10 03:23:00|477.22|474.02|477.22|474.02|477.22|474.02|477.1|473.9|0
1646882590000|2022-03-10 03:23:10|477.1|473.9|476.97|473.77|477.1|473.9|476.97|473.77|0
1646882600000|2022-03-10 03:23:20|477.1|473.9|476.97|473.77|477.1|473.9|476.85|473.65|0
1646882610000|2022-03-10 03:23:30|476.72|473.52|476.72|473.52|476.72|473.52|476.72|473.52|0
1646882620000|2022-03-10 03:23:40|476.47|473.27|475.97|472.77|476.47|473.27|475.85|472.65|0
1646882630000|2022-03-10 03:23:50|476.1|472.9|475.97|472.77|476.1|472.9|475.97|472.77|0
1646882640000|2022-03-10 03:24:00|475.72|472.52|475.72|472.52|475.72|472.52|475.47|472.27|0
1646882650000|2022-03-10 03:24:10|475.47|472.27|475.6|472.4|475.72|472.52|475.47|472.27|0
1646882660000|2022-03-10 03:24:20|475.72|472.52|476.1|472.9|476.1|472.9|475.47|472.27|0
1646882670000|2022-03-10 03:24:30|476.47|473.27|475.97|472.77|476.47|473.27|475.97|472.77|0
1646882680000|2022-03-10 03:24:40|475.72|472.52|476.22|473.02|476.22|473.02|475.72|472.52|0
1646882690000|2022-03-10 03:24:50|476.1|472.9|476.22|473.02|476.22|473.02|476.1|472.9|0
1646882700000|2022-03-10 03:25:00|476.1|472.9|475.85|472.65|476.1|472.9|475.85|472.65|0
1646882710000|2022-03-10 03:25:10|475.97|472.77|475.97|472.77|476.22|473.02|475.97|472.77|0
1646882720000|2022-03-10 03:25:20|476.1|472.9|475.97|472.77|476.1|472.9|475.97|472.77|0
1646882730000|2022-03-10 03:25:30|475.72|472.52|475.85|472.65|475.85|472.65|475.72|472.52|0
1646882740000|2022-03-10 03:25:40|475.97|472.77|475.72|472.52|475.97|472.77|475.72|472.52|0
1646882750000|2022-03-10 03:25:50|475.47|472.27|475.72|472.52|475.72|472.52|475.47|472.27|0
1646882760000|2022-03-10 03:26:00|475.6|472.4|475.47|472.27|475.6|472.4|475.47|472.27|0
1646882770000|2022-03-10 03:26:10|475.6|472.4|475.47|472.27|475.6|472.4|475.47|472.27|0
1646882780000|2022-03-10 03:26:20|475.22|472.02|474.72|471.52|475.22|472.02|474.72|471.52|0
1646882790000|2022-03-10 03:26:30|474.47|471.27|474.35|471.15|474.47|471.27|474.22|471.02|0
1646882800000|2022-03-10 03:26:40|474.47|471.27|474.72|471.52|474.85|471.65|474.35|471.15|0
1646882810000|2022-03-10 03:26:50|474.85|471.65|474.72|471.52|474.97|471.77|474.72|471.52|0
1646882820000|2022-03-10 03:27:00|474.97|471.77|474.97|471.77|474.97|471.77|474.85|471.65|0
1646882830000|2022-03-10 03:27:10|475.35|472.15|475.1|471.9|475.35|472.15|474.97|471.77|0
1646882840000|2022-03-10 03:27:20|475.22|472.02|475.97|472.77|475.97|472.77|475.22|472.02|0
1646882850000|2022-03-10 03:27:30|475.72|472.52|475.47|472.27|475.72|472.52|475.47|472.27|0
1646882860000|2022-03-10 03:27:40|475.72|472.52|475.85|472.65|475.85|472.65|475.72|472.52|0
1646882870000|2022-03-10 03:27:50|475.72|472.52|475.72|472.52|475.72|472.52|475.72|472.52|0
1646882880000|2022-03-10 03:28:00|475.6|472.4|475.47|472.27|475.6|472.4|475.47|472.27|0
1646882890000|2022-03-10 03:28:10|475.6|472.4|475.72|472.52|475.72|472.52|475.6|472.4|0
1646882900000|2022-03-10 03:28:20|475.6|472.4|476.1|472.9|476.1|472.9|475.6|472.4|0
1646882910000|2022-03-10 03:28:30|475.97|472.77|475.97|472.77|475.97|472.77|475.97|472.77|0
1646882920000|2022-03-10 03:28:40|476.22|473.02|476.72|473.52|476.72|473.52|476.22|473.02|0
1646882930000|2022-03-10 03:28:50|476.6|473.4|476.47|473.27|476.72|473.52|476.47|473.27|0
1646882940000|2022-03-10 03:29:00|476.6|473.4|478.97|475.77|478.97|475.77|476.6|473.4|0
1646882950000|2022-03-10 03:29:10|478.47|475.27|479.72|476.52|480.35|477.15|478.47|475.27|0
1646882960000|2022-03-10 03:29:20|479.35|476.15|479.72|476.52|479.72|476.52|479.22|476.02|0
1646882970000|2022-03-10 03:29:30|479.35|476.15|478.6|475.4|479.35|476.15|478.22|475.02|0
1646882980000|2022-03-10 03:29:40|478.35|475.15|478.72|475.52|478.97|475.77|478.35|475.15|0
1646882990000|2022-03-10 03:29:50|478.47|475.27|478.85|475.65|478.97|475.77|478.47|475.27|0
1646883000000|2022-03-10 03:30:00|478.47|475.27|478.47|475.27|478.47|475.27|477.97|474.77|0
1646883010000|2022-03-10 03:30:10|477.97|474.77|478.35|475.15|478.35|475.15|477.97|474.77|0
1646883020000|2022-03-10 03:30:20|478.47|475.27|478.35|475.15|478.47|475.27|478.35|475.15|0
1646883030000|2022-03-10 03:30:30|478.22|475.02|478.1|474.9|478.47|475.27|478.1|474.9|0
1646883040000|2022-03-10 03:30:40|477.72|474.52|478.1|474.9|478.1|474.9|477.72|474.52|0
1646883050000|2022-03-10 03:30:50|477.97|474.77|477.97|474.77|478.22|475.02|477.97|474.77|0
1646883060000|2022-03-10 03:31:00|477.72|474.52|477.72|474.52|477.72|474.52|477.72|474.52|0
1646883070000|2022-03-10 03:31:10|477.85|474.65|477.97|474.77|478.22|475.02|477.85|474.65|0
1646883080000|2022-03-10 03:31:20|478.22|475.02|478.35|475.15|478.35|475.15|478.22|475.02|0
1646883090000|2022-03-10 03:31:30|478.22|475.02|478.22|475.02|478.22|475.02|478.22|475.02|0
1646883100000|2022-03-10 03:31:40|478.47|475.27|478.72|475.52|478.72|475.52|478.47|475.27|0
1646883110000|2022-03-10 03:31:50|479.22|476.02|479.1|475.9|479.22|476.02|479.1|475.9|0
1646883120000|2022-03-10 03:32:00|478.47|475.27|478.6|475.4|478.72|475.52|478.47|475.27|0
1646883130000|2022-03-10 03:32:10|478.72|475.52|478.6|475.4|478.72|475.52|478.6|475.4|0
1646883140000|2022-03-10 03:32:20|478.72|475.52|478.72|475.52|478.72|475.52|478.6|475.4|0
1646883150000|2022-03-10 03:32:30|478.85|475.65|478.97|475.77|478.97|475.77|478.85|475.65|0
1646883160000|2022-03-10 03:32:40|479.22|476.02|479.72|476.52|479.72|476.52|479.22|476.02|0
1646883170000|2022-03-10 03:32:50|479.22|476.02|479.72|476.52|479.72|476.52|479.22|476.02|0
1646883180000|2022-03-10 03:33:00|479.6|476.4|479.6|476.4|479.6|476.4|479.47|476.27|0
1646883190000|2022-03-10 03:33:10|480.1|476.9|480.47|477.27|480.6|477.4|480.1|476.9|0
1646883200000|2022-03-10 03:33:20|480.35|477.15|480.35|477.15|480.47|477.27|480.22|477.02|0
1646883210000|2022-03-10 03:33:30|480.22|477.02|480.22|477.02|480.47|477.27|480.22|477.02|0
1646883220000|2022-03-10 03:33:40|479.72|476.52|479.72|476.52|479.72|476.52|479.72|476.52|0
1646883230000|2022-03-10 03:33:50|479.97|476.77|480.1|476.9|480.1|476.9|479.97|476.77|0
1646883240000|2022-03-10 03:34:00|480.22|477.02|478.22|475.02|480.22|477.02|478.22|475.02|0
1646883250000|2022-03-10 03:34:10|478.72|475.52|478.35|475.15|478.72|475.52|478.22|475.02|0
1646883260000|2022-03-10 03:34:20|478.72|475.52|478.72|475.52|478.85|475.65|478.6|475.4|0
1646883270000|2022-03-10 03:34:30|478.97|475.77|479.22|476.02|479.22|476.02|478.85|475.65|0
1646883280000|2022-03-10 03:34:40|479.35|476.15|479.22|476.02|479.35|476.15|479.22|476.02|0
1646883290000|2022-03-10 03:34:50|479.35|476.15|479.35|476.15|479.35|476.15|479.35|476.15|0
1646883300000|2022-03-10 03:35:00|479.22|476.02|479.22|476.02|479.22|476.02|479.22|476.02|0
1646883310000|2022-03-10 03:35:10|479.47|476.27|479.35|476.15|479.47|476.27|479.35|476.15|0
1646883330000|2022-03-10 03:35:30|479.47|476.27|479.22|476.02|479.47|476.27|479.22|476.02|0
1646883340000|2022-03-10 03:35:40|479.47|476.27|479.47|476.27|479.47|476.27|479.47|476.27|0
1646883350000|2022-03-10 03:35:50|479.72|476.52|479.72|476.52|479.72|476.52|479.72|476.52|0
1646883360000|2022-03-10 03:36:00|479.6|476.4|479.6|476.4|479.72|476.52|479.6|476.4|0
1646883370000|2022-03-10 03:36:10|479.72|476.52|480.1|476.9|480.22|477.02|479.72|476.52|0
1646883380000|2022-03-10 03:36:20|480.47|477.27|480.6|477.4|480.72|477.52|480.47|477.27|0
1646883390000|2022-03-10 03:36:30|480.72|477.52|480.47|477.27|480.72|477.52|480.47|477.27|0
1646883400000|2022-03-10 03:36:40|480.6|477.4|480.35|477.15|480.6|477.4|480.35|477.15|0
1646883410000|2022-03-10 03:36:50|480.47|477.27|479.85|476.65|480.47|477.27|479.72|476.52|0
1646883420000|2022-03-10 03:37:00|479.6|476.4|479.6|476.4|479.72|476.52|479.6|476.4|0
1646883430000|2022-03-10 03:37:10|479.72|476.52|479.47|476.27|479.72|476.52|479.47|476.27|0
1646883440000|2022-03-10 03:37:20|479.72|476.52|479.47|476.27|479.72|476.52|479.47|476.27|0
1646883450000|2022-03-10 03:37:30|479.72|476.52|481.22|478.02|481.47|478.27|479.72|476.52|0
1646883460000|2022-03-10 03:37:40|481.35|478.15|481.47|478.27|481.47|478.27|481.22|478.02|0
1646883470000|2022-03-10 03:37:50|481.22|478.02|480.72|477.52|481.35|478.15|480.72|477.52|0
1646883480000|2022-03-10 03:38:00|480.22|477.02|479.72|476.52|480.22|477.02|479.72|476.52|0
1646883490000|2022-03-10 03:38:10|479.85|476.65|480.47|477.27|480.72|477.52|479.85|476.65|0
1646883500000|2022-03-10 03:38:20|480.6|477.4|480.22|477.02|480.6|477.4|480.22|477.02|0
1646883510000|2022-03-10 03:38:30|480.1|476.9|479.72|476.52|480.1|476.9|479.72|476.52|0
1646883520000|2022-03-10 03:38:40|479.85|476.65|479.72|476.52|479.85|476.65|479.72|476.52|0
1646883530000|2022-03-10 03:38:50|479.47|476.27|479.35|476.15|479.47|476.27|479.35|476.15|0
1646883540000|2022-03-10 03:39:00|479.47|476.27|479.22|476.02|479.47|476.27|479.22|476.02|0
1646883550000|2022-03-10 03:39:10|479.35|476.15|479.1|475.9|479.35|476.15|479.1|475.9|0
1646883560000|2022-03-10 03:39:20|479.22|476.02|479.1|475.9|479.22|476.02|479.1|475.9|0
1646883570000|2022-03-10 03:39:30|478.97|475.77|479.1|475.9|479.1|475.9|478.97|475.77|0
1646883580000|2022-03-10 03:39:40|478.97|475.77|479.22|476.02|479.22|476.02|478.97|475.77|0
1646883590000|2022-03-10 03:39:50|478.97|475.77|479.1|475.9|479.22|476.02|478.97|475.77|0
1646883600000|2022-03-10 03:40:00|479.22|476.02|479.72|476.52|479.72|476.52|479.1|475.9|0
1646883610000|2022-03-10 03:40:10|479.47|476.27|479.47|476.27|479.72|476.52|479.47|476.27|0
1646883620000|2022-03-10 03:40:20|479.6|476.4|479.47|476.27|479.6|476.4|479.47|476.27|0
1646883630000|2022-03-10 03:40:30|479.72|476.52|479.6|476.4|479.72|476.52|479.6|476.4|0
1646883640000|2022-03-10 03:40:40|479.85|476.65|478.97|475.77|479.85|476.65|478.97|475.77|0
1646883650000|2022-03-10 03:40:50|479.1|475.9|479.1|475.9|479.1|475.9|479.1|475.9|0
1646883660000|2022-03-10 03:41:00|478.97|475.77|479.1|475.9|479.1|475.9|478.97|475.77|0
1646883670000|2022-03-10 03:41:10|479.47|476.27|479.47|476.27|479.47|476.27|479.47|476.27|0
1646883680000|2022-03-10 03:41:20|479.35|476.15|479.22|476.02|479.47|476.27|479.22|476.02|0
1646883690000|2022-03-10 03:41:30|479.35|476.15|479.35|476.15|479.35|476.15|478.97|475.77|0
1646883700000|2022-03-10 03:41:40|478.97|475.77|479.47|476.27|479.47|476.27|478.97|475.77|0
1646883710000|2022-03-10 03:41:50|479.72|476.52|479.72|476.52|479.72|476.52|479.72|476.52|0
1646883720000|2022-03-10 03:42:00|479.97|476.77|479.85|476.65|480.1|476.9|479.85|476.65|0
1646883730000|2022-03-10 03:42:10|479.97|476.77|479.97|476.77|480.1|476.9|479.97|476.77|0
1646883740000|2022-03-10 03:42:20|479.85|476.65|479.97|476.77|479.97|476.77|479.85|476.65|0
1646883750000|2022-03-10 03:42:30|479.6|476.4|479.6|476.4|479.6|476.4|479.6|476.4|0
1646883760000|2022-03-10 03:42:40|479.97|476.77|480.1|476.9|480.22|477.02|479.97|476.77|0
1646883770000|2022-03-10 03:42:50|479.97|476.77|480.1|476.9|480.1|476.9|479.97|476.77|0
1646883780000|2022-03-10 03:43:00|479.97|476.77|480.22|477.02|480.22|477.02|479.97|476.77|0
1646883790000|2022-03-10 03:43:10|479.97|476.77|480.22|477.02|480.47|477.27|479.97|476.77|0
1646883800000|2022-03-10 03:43:20|479.97|476.77|479.97|476.77|480.22|477.02|479.97|476.77|0
1646883810000|2022-03-10 03:43:30|480.47|477.27|480.47|477.27|480.47|477.27|480.47|477.27|0
1646883820000|2022-03-10 03:43:40|480.72|477.52|480.6|477.4|480.72|477.52|480.47|477.27|0
1646883830000|2022-03-10 03:43:50|480.47|477.27|479.97|476.77|480.47|477.27|479.97|476.77|0
1646883840000|2022-03-10 03:44:00|480.1|476.9|480.35|477.15|480.35|477.15|480.1|476.9|0
1646883850000|2022-03-10 03:44:10|480.22|477.02|480.35|477.15|480.35|477.15|480.22|477.02|0
1646883860000|2022-03-10 03:44:20|480.22|477.02|480.22|477.02|480.22|477.02|480.22|477.02|0
1646883870000|2022-03-10 03:44:30|480.1|476.9|480.1|476.9|480.1|476.9|480.1|476.9|0
1646883880000|2022-03-10 03:44:40|479.97|476.77|479.97|476.77|479.97|476.77|479.97|476.77|0
1646883890000|2022-03-10 03:44:50|479.85|476.65|480.22|477.02|480.22|477.02|479.72|476.52|0
1646883900000|2022-03-10 03:45:00|480.35|477.15|480.47|477.27|480.47|477.27|480.35|477.15|0
1646883910000|2022-03-10 03:45:10|479.97|476.77|480.22|477.02|480.22|477.02|479.97|476.77|0
1646883920000|2022-03-10 03:45:20|480.47|477.27|480.6|477.4|480.6|477.4|480.35|477.15|0
1646883930000|2022-03-10 03:45:30|480.72|477.52|480.47|477.27|480.72|477.52|480.47|477.27|0
1646883950000|2022-03-10 03:45:50|480.72|477.52|480.6|477.4|481.97|478.77|480.6|477.4|0
1646883960000|2022-03-10 03:46:00|480.85|477.65|480.72|477.52|480.97|477.77|480.72|477.52|0
1646883970000|2022-03-10 03:46:10|480.85|477.65|480.22|477.02|480.85|477.65|480.22|477.02|0
1646883980000|2022-03-10 03:46:20|480.47|477.27|480.22|477.02|480.47|477.27|480.22|477.02|0
1646883990000|2022-03-10 03:46:30|479.97|476.77|478.97|475.77|479.97|476.77|478.85|475.65|0
1646884000000|2022-03-10 03:46:40|478.85|475.65|479.22|476.02|479.22|476.02|478.85|475.65|0
1646884010000|2022-03-10 03:46:50|479.47|476.27|479.22|476.02|479.47|476.27|479.22|476.02|0
1646884020000|2022-03-10 03:47:00|479.47|476.27|479.22|476.02|479.47|476.27|479.1|475.9|0
1646884030000|2022-03-10 03:47:10|479.1|475.9|478.72|475.52|479.22|476.02|478.35|475.15|0
1646884040000|2022-03-10 03:47:20|478.85|475.65|479.22|476.02|479.22|476.02|478.85|475.65|0
1646884050000|2022-03-10 03:47:30|479.1|475.9|478.97|475.77|479.1|475.9|478.85|475.65|0
1646884060000|2022-03-10 03:47:40|479.22|476.02|478.85|475.65|479.22|476.02|478.85|475.65|0
1646884070000|2022-03-10 03:47:50|478.97|475.77|479.47|476.27|479.47|476.27|478.97|475.77|0
1646884080000|2022-03-10 03:48:00|479.72|476.52|480.22|477.02|480.22|477.02|479.72|476.52|0
1646884090000|2022-03-10 03:48:10|480.1|476.9|480.1|476.9|480.1|476.9|480.1|476.9|0
1646884100000|2022-03-10 03:48:20|478.85|475.65|479.35|476.15|479.35|476.15|478.72|475.52|0
1646884110000|2022-03-10 03:48:30|479.47|476.27|479.35|476.15|479.47|476.27|479.35|476.15|0
1646884120000|2022-03-10 03:48:40|479.1|475.9|478.72|475.52|479.1|475.9|478.47|475.27|0
1646884130000|2022-03-10 03:48:50|478.47|475.27|478.6|475.4|478.6|475.4|478.47|475.27|0
1646884140000|2022-03-10 03:49:00|478.72|475.52|478.6|475.4|478.72|475.52|478.6|475.4|0
1646884150000|2022-03-10 03:49:10|478.47|475.27|478.72|475.52|478.72|475.52|478.47|475.27|0
1646884160000|2022-03-10 03:49:20|478.35|475.15|478.35|475.15|478.35|475.15|478.35|475.15|0
1646884170000|2022-03-10 03:49:30|478.22|475.02|478.35|475.15|478.47|475.27|478.22|475.02|0
1646884180000|2022-03-10 03:49:40|478.22|475.02|478.22|475.02|478.35|475.15|478.22|475.02|0
1646884190000|2022-03-10 03:49:50|478.35|475.15|478.35|475.15|478.35|475.15|478.35|475.15|0
1646884200000|2022-03-10 03:50:00|478.22|475.02|477.47|474.27|478.35|475.15|477.47|474.27|0
1646884210000|2022-03-10 03:50:10|477.35|474.15|476.97|473.77|477.35|474.15|476.97|473.77|0
1646884220000|2022-03-10 03:50:20|476.72|473.52|477.1|473.9|477.1|473.9|476.72|473.52|0
1646884230000|2022-03-10 03:50:30|476.97|473.77|477.47|474.27|477.47|474.27|476.97|473.77|0
1646884240000|2022-03-10 03:50:40|477.6|474.4|477.1|473.9|477.6|474.4|477.1|473.9|0
1646884250000|2022-03-10 03:50:50|476.97|473.77|477.35|474.15|477.35|474.15|476.72|473.52|0
1646884260000|2022-03-10 03:51:00|477.22|474.02|476.22|473.02|477.22|474.02|475.72|472.52|0
1646884270000|2022-03-10 03:51:10|475.97|472.77|476.35|473.15|476.35|473.15|475.97|472.77|0
1646884280000|2022-03-10 03:51:20|476.72|473.52|476.72|473.52|476.85|473.65|476.72|473.52|0
1646884290000|2022-03-10 03:51:30|476.97|473.77|477.72|474.52|477.72|474.52|476.97|473.77|0
1646884300000|2022-03-10 03:51:40|477.85|474.65|476.97|473.77|477.85|474.65|476.97|473.77|0
1646884310000|2022-03-10 03:51:50|476.22|473.02|476.22|473.02|476.47|473.27|476.22|473.02|0
1646884320000|2022-03-10 03:52:00|476.1|472.9|476.22|473.02|476.47|473.27|476.1|472.9|0
1646884330000|2022-03-10 03:52:10|476.35|473.15|476.47|473.27|476.47|473.27|476.22|473.02|0
1646884340000|2022-03-10 03:52:20|476.35|473.15|475.72|472.52|476.35|473.15|475.72|472.52|0
1646884350000|2022-03-10 03:52:30|475.85|472.65|475.97|472.77|475.97|472.77|475.85|472.65|0
1646884360000|2022-03-10 03:52:40|475.72|472.52|475.85|472.65|475.85|472.65|475.72|472.52|0
1646884370000|2022-03-10 03:52:50|475.97|472.77|475.97|472.77|475.97|472.77|475.72|472.52|0
1646884380000|2022-03-10 03:53:00|475.72|472.52|476.22|473.02|477.22|474.02|475.72|472.52|0
1646884400000|2022-03-10 03:53:20|476.47|473.27|476.47|473.27|476.47|473.27|476.47|473.27|0
1646884410000|2022-03-10 03:53:30|476.72|473.52|476.97|473.77|476.97|473.77|476.6|473.4|0
1646884420000|2022-03-10 03:53:40|476.72|473.52|476.6|473.4|476.72|473.52|476.47|473.27|0
1646884430000|2022-03-10 03:53:50|476.72|473.52|476.72|473.52|476.72|473.52|476.72|473.52|0
1646884440000|2022-03-10 03:54:00|476.97|473.77|476.97|473.77|476.97|473.77|476.97|473.77|0
1646884450000|2022-03-10 03:54:10|477.22|474.02|476.47|473.27|477.22|474.02|476.47|473.27|0
1646884460000|2022-03-10 03:54:20|476.6|473.4|476.6|473.4|476.72|473.52|476.6|473.4|0
1646884470000|2022-03-10 03:54:30|476.47|473.27|476.22|473.02|476.47|473.27|476.22|473.02|0
1646884490000|2022-03-10 03:54:50|476.1|472.9|475.97|472.77|476.22|473.02|475.97|472.77|0
1646884500000|2022-03-10 03:55:00|476.97|473.77|476.72|473.52|476.97|473.77|476.72|473.52|0
1646884510000|2022-03-10 03:55:10|476.6|473.4|476.72|473.52|476.72|473.52|476.6|473.4|0
1646884520000|2022-03-10 03:55:20|476.6|473.4|476.47|473.27|476.6|473.4|476.47|473.27|0
1646884530000|2022-03-10 03:55:30|476.6|473.4|476.72|473.52|476.72|473.52|476.47|473.27|0
1646884550000|2022-03-10 03:55:50|476.6|473.4|476.47|473.27|476.6|473.4|476.47|473.27|0
1646884560000|2022-03-10 03:56:00|476.6|473.4|476.72|473.52|476.72|473.52|476.6|473.4|0
1646884570000|2022-03-10 03:56:10|476.97|473.77|476.97|473.77|477.22|474.02|476.97|473.77|0
1646884580000|2022-03-10 03:56:20|476.72|473.52|476.72|473.52|476.72|473.52|476.72|473.52|0
1646884590000|2022-03-10 03:56:30|476.85|473.65|476.85|473.65|476.85|473.65|476.85|473.65|0
1646884600000|2022-03-10 03:56:40|476.97|473.77|476.72|473.52|476.97|473.77|476.72|473.52|0
1646884610000|2022-03-10 03:56:50|476.6|473.4|476.85|473.65|476.85|473.65|476.6|473.4|0
1646884620000|2022-03-10 03:57:00|476.72|473.52|476.97|473.77|476.97|473.77|476.72|473.52|0
1646884630000|2022-03-10 03:57:10|476.85|473.65|476.97|473.77|476.97|473.77|476.85|473.65|0
1646884640000|2022-03-10 03:57:20|476.72|473.52|476.72|473.52|476.72|473.52|476.6|473.4|0
1646884650000|2022-03-10 03:57:30|476.97|473.77|476.35|473.15|476.97|473.77|476.35|473.15|0
1646884660000|2022-03-10 03:57:40|476.47|473.27|476.47|473.27|476.47|473.27|476.47|473.27|0
1646884670000|2022-03-10 03:57:50|476.35|473.15|476.47|473.27|476.47|473.27|476.22|473.02|0
1646884680000|2022-03-10 03:58:00|476.85|473.65|476.85|473.65|476.85|473.65|476.85|473.65|0
1646884690000|2022-03-10 03:58:10|476.97|473.77|476.72|473.52|476.97|473.77|476.72|473.52|0
1646884710000|2022-03-10 03:58:30|476.85|473.65|476.72|473.52|476.85|473.65|476.72|473.52|0
1646884720000|2022-03-10 03:58:40|476.97|473.77|476.97|473.77|476.97|473.77|476.97|473.77|0
1646884730000|2022-03-10 03:58:50|476.85|473.65|476.97|473.77|476.97|473.77|476.85|473.65|0
1646884740000|2022-03-10 03:59:00|477.22|474.02|477.1|473.9|477.22|474.02|476.97|473.77|0
1646884750000|2022-03-10 03:59:10|476.97|473.77|477.22|474.02|477.22|474.02|476.97|473.77|0
1646884760000|2022-03-10 03:59:20|476.97|473.77|476.97|473.77|476.97|473.77|476.97|473.77|0
1646884770000|2022-03-10 03:59:30|476.85|473.65|476.85|473.65|476.85|473.65|476.85|473.65|0
1646884780000|2022-03-10 03:59:40|476.97|473.77|476.97|473.77|476.97|473.77|476.97|473.77|0
1646884800000|2022-03-10 04:00:00|477.1|473.9|477.1|473.9|477.1|473.9|477.1|473.9|0
1646884810000|2022-03-10 04:00:10|476.97|473.77|476.47|473.27|476.97|473.77|476.47|473.27|0
1646884820000|2022-03-10 04:00:20|476.1|472.9|476.1|472.9|476.1|472.9|475.97|472.77|0
1646884830000|2022-03-10 04:00:30|475.97|472.77|475.97|472.77|475.97|472.77|475.97|472.77|0
1646884840000|2022-03-10 04:00:40|476.1|472.9|475.97|472.77|476.1|472.9|475.97|472.77|0
1646884860000|2022-03-10 04:01:00|476.22|473.02|476.72|473.52|476.72|473.52|476.22|473.02|0
1646884870000|2022-03-10 04:01:10|476.6|473.4|475.97|472.77|476.72|473.52|475.97|472.77|0
1646884880000|2022-03-10 04:01:20|475.72|472.52|475.72|472.52|475.85|472.65|475.72|472.52|0
1646884890000|2022-03-10 04:01:30|475.97|472.77|475.97|472.77|475.97|472.77|475.97|472.77|0
1646884900000|2022-03-10 04:01:40|475.85|472.65|475.85|472.65|475.85|472.65|475.85|472.65|0
1646884910000|2022-03-10 04:01:50|475.97|472.77|476.1|472.9|476.1|472.9|475.97|472.77|0
1646884920000|2022-03-10 04:02:00|476.6|473.4|476.35|473.15|476.6|473.4|476.35|473.15|0
1646884930000|2022-03-10 04:02:10|476.47|473.27|476.35|473.15|476.47|473.27|476.35|473.15|0
1646884940000|2022-03-10 04:02:20|476.47|473.27|476.85|473.65|476.85|473.65|476.22|473.02|0
1646884950000|2022-03-10 04:02:30|476.72|473.52|476.72|473.52|476.72|473.52|476.72|473.52|0
1646884960000|2022-03-10 04:02:40|476.47|473.27|476.35|473.15|476.47|473.27|476.35|473.15|0
1646884970000|2022-03-10 04:02:50|475.85|472.65|475.72|472.52|475.97|472.77|475.72|472.52|0
1646884980000|2022-03-10 04:03:00|475.85|472.65|475.97|472.77|475.97|472.77|475.85|472.65|0
1646884990000|2022-03-10 04:03:10|476.1|472.9|476.1|472.9|476.1|472.9|476.1|472.9|0
1646885000000|2022-03-10 04:03:20|476.22|473.02|476.22|473.02|476.22|473.02|476.22|473.02|0
1646885020000|2022-03-10 04:03:40|475.97|472.77|475.97|472.77|475.97|472.77|475.97|472.77|0
1646885030000|2022-03-10 04:03:50|475.72|472.52|476.47|473.27|476.47|473.27|475.72|472.52|0
1646885040000|2022-03-10 04:04:00|476.22|473.02|475.97|472.77|476.22|473.02|475.97|472.77|0
1646885050000|2022-03-10 04:04:10|476.22|473.02|476.47|473.27|476.47|473.27|476.22|473.02|0
1646885060000|2022-03-10 04:04:20|476.22|473.02|475.97|472.77|476.47|473.27|475.97|472.77|0
1646885080000|2022-03-10 04:04:40|476.35|473.15|476.22|473.02|476.35|473.15|476.22|473.02|0
1646885090000|2022-03-10 04:04:50|476.1|472.9|476.47|473.27|476.47|473.27|476.1|472.9|0
1646885100000|2022-03-10 04:05:00|476.6|473.4|476.47|473.27|476.6|473.4|476.47|473.27|0
1646885110000|2022-03-10 04:05:10|475.97|472.77|475.97|472.77|475.97|472.77|475.97|472.77|0
1646885130000|2022-03-10 04:05:30|476.22|473.02|476.22|473.02|476.22|473.02|476.22|473.02|0
1646885140000|2022-03-10 04:05:40|475.97|472.77|475.85|472.65|475.97|472.77|475.85|472.65|0
1646885150000|2022-03-10 04:05:50|475.72|472.52|475.85|472.65|475.85|472.65|475.72|472.52|0
1646885160000|2022-03-10 04:06:00|475.72|472.52|475.6|472.4|475.72|472.52|475.47|472.27|0
1646885170000|2022-03-10 04:06:10|475.47|472.27|475.22|472.02|475.6|472.4|475.22|472.02|0
1646885180000|2022-03-10 04:06:20|475.35|472.15|475.47|472.27|475.47|472.27|475.35|472.15|0
1646885190000|2022-03-10 04:06:30|475.6|472.4|475.72|472.52|475.85|472.65|475.6|472.4|0
1646885200000|2022-03-10 04:06:40|475.85|472.65|475.97|472.77|475.97|472.77|475.85|472.65|0
1646885220000|2022-03-10 04:07:00|476.22|473.02|476.47|473.27|476.47|473.27|476.22|473.02|0
1646885230000|2022-03-10 04:07:10|476.35|473.15|476.47|473.27|476.47|473.27|476.35|473.15|0
1646885250000|2022-03-10 04:07:30|476.35|473.15|476.22|473.02|476.35|473.15|476.1|472.9|0
1646885260000|2022-03-10 04:07:40|476.72|473.52|476.97|473.77|476.97|473.77|476.72|473.52|0
1646885270000|2022-03-10 04:07:50|477.1|473.9|477.22|474.02|477.47|474.27|477.1|473.9|0
1646885280000|2022-03-10 04:08:00|476.97|473.77|477.22|474.02|477.22|474.02|476.97|473.77|0
1646885290000|2022-03-10 04:08:10|477.1|473.9|476.97|473.77|477.1|473.9|476.97|473.77|0
1646885300000|2022-03-10 04:08:20|477.22|474.02|477.22|474.02|477.22|474.02|477.22|474.02|0
1646885310000|2022-03-10 04:08:30|477.1|473.9|476.97|473.77|477.1|473.9|476.97|473.77|0
1646885320000|2022-03-10 04:08:40|476.72|473.52|477.47|474.27|477.47|474.27|476.72|473.52|0
1646885330000|2022-03-10 04:08:50|477.22|474.02|477.22|474.02|477.22|474.02|477.22|474.02|0
1646885340000|2022-03-10 04:09:00|477.47|474.27|477.47|474.27|477.47|474.27|477.47|474.27|0
1646885350000|2022-03-10 04:09:10|477.1|473.9|477.22|474.02|477.22|474.02|477.1|473.9|0
1646885370000|2022-03-10 04:09:30|477.47|474.27|477.47|474.27|477.47|474.27|477.47|474.27|0
1646885400000|2022-03-10 04:10:00|478.97|475.77|479.22|476.02|479.22|476.02|478.97|475.77|0
1646885410000|2022-03-10 04:10:10|479.35|476.15|479.47|476.27|479.47|476.27|479.35|476.15|0
1646885420000|2022-03-10 04:10:20|479.22|476.02|478.1|474.9|479.22|476.02|478.1|474.9|0
1646885430000|2022-03-10 04:10:30|477.97|474.77|477.72|474.52|477.97|474.77|477.47|474.27|0
1646885440000|2022-03-10 04:10:40|478.22|475.02|477.85|474.65|478.22|475.02|477.72|474.52|0
1646885450000|2022-03-10 04:10:50|477.97|474.77|479.22|476.02|479.22|476.02|477.97|474.77|0
1646885460000|2022-03-10 04:11:00|479.35|476.15|479.72|476.52|479.72|476.52|479.22|476.02|0
1646885470000|2022-03-10 04:11:10|480.22|477.02|480.85|477.65|480.85|477.65|480.22|477.02|0
1646885480000|2022-03-10 04:11:20|480.72|477.52|480.97|477.77|480.97|477.77|480.72|477.52|0
1646885490000|2022-03-10 04:11:30|480.85|477.65|480.72|477.52|480.85|477.65|480.6|477.4|0
1646885500000|2022-03-10 04:11:40|480.6|477.4|480.47|477.27|480.6|477.4|480.47|477.27|0
1646885510000|2022-03-10 04:11:50|480.22|477.02|480.35|477.15|480.47|477.27|480.22|477.02|0
1646885520000|2022-03-10 04:12:00|480.1|476.9|479.72|476.52|480.1|476.9|479.47|476.27|0
1646885530000|2022-03-10 04:12:10|480.22|477.02|480.22|477.02|480.35|477.15|480.22|477.02|0
1646885540000|2022-03-10 04:12:20|480.47|477.27|480.22|477.02|480.47|477.27|480.22|477.02|0
1646885550000|2022-03-10 04:12:30|480.35|477.15|480.22|477.02|480.35|477.15|480.1|476.9|0
1646885560000|2022-03-10 04:12:40|480.1|476.9|480.1|476.9|480.1|476.9|480.1|476.9|0
1646885570000|2022-03-10 04:12:50|480.22|477.02|480.72|477.52|480.72|477.52|480.22|477.02|0
1646885580000|2022-03-10 04:13:00|480.97|477.77|481.6|478.4|481.6|478.4|480.97|477.77|0
1646885590000|2022-03-10 04:13:10|481.47|478.27|481.72|478.52|481.72|478.52|481.47|478.27|0
1646885600000|2022-03-10 04:13:20|482.1|478.9|482.35|479.15|482.47|479.27|481.97|478.77|0
1646885610000|2022-03-10 04:13:30|481.97|478.77|481.72|478.52|481.97|478.77|481.72|478.52|0
1646885620000|2022-03-10 04:13:40|481.47|478.27|481.85|478.65|481.85|478.65|481.47|478.27|0
1646885630000|2022-03-10 04:13:50|481.97|478.77|481.97|478.77|481.97|478.77|481.72|478.52|0
1646885640000|2022-03-10 04:14:00|482.72|479.52|482.47|479.27|482.72|479.52|482.47|479.27|0
1646885650000|2022-03-10 04:14:10|482.35|479.15|481.97|478.77|482.35|479.15|481.97|478.77|0
1646885660000|2022-03-10 04:14:20|481.72|478.52|481.72|478.52|481.72|478.52|481.72|478.52|0
1646885670000|2022-03-10 04:14:30|481.6|478.4|481.47|478.27|481.6|478.4|481.47|478.27|0
1646885680000|2022-03-10 04:14:40|481.6|478.4|481.47|478.27|481.6|478.4|481.47|478.27|0
1646885690000|2022-03-10 04:14:50|481.35|478.15|481.22|478.02|481.35|478.15|481.22|478.02|0
1646885710000|2022-03-10 04:15:10|481.47|478.27|481.85|478.65|481.85|478.65|481.47|478.27|0
1646885720000|2022-03-10 04:15:20|481.97|478.77|482.22|479.02|482.35|479.15|481.97|478.77|0
1646885730000|2022-03-10 04:15:30|481.72|478.52|481.72|478.52|481.72|478.52|481.72|478.52|0
1646885760000|2022-03-10 04:16:00|481.47|478.27|481.72|478.52|481.72|478.52|481.47|478.27|0
1646885780000|2022-03-10 04:16:20|481.47|478.27|481.72|478.52|481.72|478.52|481.47|478.27|0
1646885790000|2022-03-10 04:16:30|481.47|478.27|481.47|478.27|481.72|478.52|481.47|478.27|0
1646885810000|2022-03-10 04:16:50|481.22|478.02|481.35|478.15|481.35|478.15|481.22|478.02|0
1646885820000|2022-03-10 04:17:00|481.22|478.02|480.97|477.77|481.22|478.02|480.97|477.77|0
1646885830000|2022-03-10 04:17:10|481.1|477.9|480.97|477.77|481.1|477.9|480.97|477.77|0
1646885840000|2022-03-10 04:17:20|481.1|477.9|480.47|477.27|481.1|477.9|480.35|477.15|0
1646885850000|2022-03-10 04:17:30|480.1|476.9|479.97|476.77|480.1|476.9|479.72|476.52|0
1646885860000|2022-03-10 04:17:40|480.22|477.02|480.1|476.9|480.22|477.02|479.97|476.77|0
1646885870000|2022-03-10 04:17:50|480.22|477.02|480.22|477.02|480.22|477.02|480.22|477.02|0
1646885890000|2022-03-10 04:18:10|480.47|477.27|480.47|477.27|480.47|477.27|480.47|477.27|0
1646885900000|2022-03-10 04:18:20|480.97|477.77|480.97|477.77|480.97|477.77|480.97|477.77|0
1646885910000|2022-03-10 04:18:30|480.85|477.65|480.97|477.77|480.97|477.77|480.85|477.65|0
1646885920000|2022-03-10 04:18:40|480.72|477.52|480.72|477.52|480.72|477.52|480.72|477.52|0
1646885930000|2022-03-10 04:18:50|480.85|477.65|481.1|477.9|481.1|477.9|480.85|477.65|0
1646885940000|2022-03-10 04:19:00|481.22|478.02|481.1|477.9|481.22|478.02|481.1|477.9|0
1646885950000|2022-03-10 04:19:10|480.97|477.77|481.72|478.52|481.72|478.52|480.97|477.77|0
1646885970000|2022-03-10 04:19:30|481.97|478.77|481.97|478.77|481.97|478.77|481.97|478.77|0
1646885980000|2022-03-10 04:19:40|481.72|478.52|482.22|479.02|482.22|479.02|481.72|478.52|0
1646885990000|2022-03-10 04:19:50|481.72|478.52|481.97|478.77|482.1|478.9|481.72|478.52|0
1646886000000|2022-03-10 04:20:00|481.72|478.52|481.1|477.9|481.72|478.52|481.1|477.9|0
1646886010000|2022-03-10 04:20:10|481.22|478.02|481.47|478.27|481.47|478.27|481.1|477.9|0
1646886020000|2022-03-10 04:20:20|481.72|478.52|481.47|478.27|481.72|478.52|481.47|478.27|0
1646886030000|2022-03-10 04:20:30|481.72|478.52|481.97|478.77|481.97|478.77|481.72|478.52|0
1646886040000|2022-03-10 04:20:40|481.85|478.65|481.85|478.65|481.97|478.77|481.85|478.65|0
1646886050000|2022-03-10 04:20:50|481.72|478.52|481.72|478.52|481.85|478.65|481.72|478.52|0
1646886060000|2022-03-10 04:21:00|481.47|478.27|481.47|478.27|481.6|478.4|481.47|478.27|0
1646886070000|2022-03-10 04:21:10|481.72|478.52|481.72|478.52|481.72|478.52|481.72|478.52|0
1646886080000|2022-03-10 04:21:20|481.47|478.27|481.47|478.27|481.47|478.27|481.47|478.27|0
1646886090000|2022-03-10 04:21:30|480.97|477.77|480.97|477.77|480.97|477.77|480.97|477.77|0
1646886100000|2022-03-10 04:21:40|480.85|477.65|480.97|477.77|480.97|477.77|480.85|477.65|0
1646886120000|2022-03-10 04:22:00|481.22|478.02|481.47|478.27|481.47|478.27|481.1|477.9|0
1646886130000|2022-03-10 04:22:10|480.97|477.77|480.97|477.77|480.97|477.77|480.97|477.77|0
1646886150000|2022-03-10 04:22:30|480.85|477.65|480.85|477.65|480.85|477.65|480.85|477.65|0
1646886160000|2022-03-10 04:22:40|480.72|477.52|480.97|477.77|480.97|477.77|480.72|477.52|0
1646886180000|2022-03-10 04:23:00|480.72|477.52|480.97|477.77|480.97|477.77|480.72|477.52|0
1646886240000|2022-03-10 04:24:00|481.22|478.02|481.47|478.27|481.47|478.27|481.22|478.02|0
1646886260000|2022-03-10 04:24:20|481.22|478.02|480.97|477.77|481.22|478.02|480.97|477.77|0
1646886270000|2022-03-10 04:24:30|481.1|477.9|481.1|477.9|481.1|477.9|481.1|477.9|0
1646886280000|2022-03-10 04:24:40|481.22|478.02|481.97|478.77|481.97|478.77|481.22|478.02|0
1646886290000|2022-03-10 04:24:50|481.85|478.65|481.97|478.77|481.97|478.77|481.85|478.65|0
1646886300000|2022-03-10 04:25:00|481.72|478.52|481.72|478.52|481.97|478.77|481.72|478.52|0
1646886310000|2022-03-10 04:25:10|481.97|478.77|481.97|478.77|482.22|479.02|481.97|478.77|0
1646886320000|2022-03-10 04:25:20|482.22|479.02|482.22|479.02|482.22|479.02|482.22|479.02|0
1646886330000|2022-03-10 04:25:30|482.47|479.27|482.47|479.27|482.47|479.27|482.47|479.27|0
1646886340000|2022-03-10 04:25:40|482.22|479.02|482.47|479.27|482.47|479.27|482.22|479.02|0
1646886350000|2022-03-10 04:25:50|482.1|478.9|482.22|479.02|482.22|479.02|481.97|478.77|0
1646886360000|2022-03-10 04:26:00|482.47|479.27|482.72|479.52|482.72|479.52|482.47|479.27|0
1646886370000|2022-03-10 04:26:10|482.85|479.65|482.72|479.52|482.85|479.65|482.72|479.52|0
1646886380000|2022-03-10 04:26:20|482.6|479.4|482.47|479.27|482.6|479.4|482.47|479.27|0
1646886390000|2022-03-10 04:26:30|482.72|479.52|482.6|479.4|482.72|479.52|482.6|479.4|0
1646886400000|2022-03-10 04:26:40|482.72|479.52|482.72|479.52|482.72|479.52|482.72|479.52|0
1646886420000|2022-03-10 04:27:00|481.47|478.27|481.47|478.27|481.47|478.27|481.47|478.27|0
1646886430000|2022-03-10 04:27:10|481.72|478.52|481.72|478.52|481.72|478.52|481.72|478.52|0
1646886440000|2022-03-10 04:27:20|481.85|478.65|481.85|478.65|481.85|478.65|481.85|478.65|0
1646886450000|2022-03-10 04:27:30|481.72|478.52|481.72|478.52|481.72|478.52|481.72|478.52|0
1646886460000|2022-03-10 04:27:40|481.97|478.77|481.97|478.77|481.97|478.77|481.97|478.77|0
1646886470000|2022-03-10 04:27:50|482.22|479.02|482.22|479.02|482.22|479.02|482.22|479.02|0
1646886480000|2022-03-10 04:28:00|482.1|478.9|482.47|479.27|482.47|479.27|482.1|478.9|0
1646886490000|2022-03-10 04:28:10|482.72|479.52|482.6|479.4|482.72|479.52|482.47|479.27|0
1646886500000|2022-03-10 04:28:20|482.47|479.27|482.6|479.4|482.72|479.52|482.47|479.27|0
1646886510000|2022-03-10 04:28:30|482.72|479.52|482.72|479.52|482.72|479.52|482.72|479.52|0
1646886530000|2022-03-10 04:28:50|482.6|479.4|482.47|479.27|482.6|479.4|482.47|479.27|0
1646886540000|2022-03-10 04:29:00|482.35|479.15|482.35|479.15|482.35|479.15|482.35|479.15|0
1646886550000|2022-03-10 04:29:10|482.47|479.27|482.85|479.65|482.85|479.65|482.47|479.27|0
1646886560000|2022-03-10 04:29:20|483.22|480.02|483.97|480.77|483.97|480.77|483.22|480.02|0
1646886570000|2022-03-10 04:29:30|483.72|480.52|483.97|480.77|483.97|480.77|483.47|480.27|0
1646886580000|2022-03-10 04:29:40|483.72|480.52|483.85|480.65|483.85|480.65|483.72|480.52|0
1646886590000|2022-03-10 04:29:50|483.72|480.52|483.47|480.27|483.72|480.52|483.47|480.27|0
1646886600000|2022-03-10 04:30:00|483.85|480.65|484.47|481.27|484.47|481.27|483.85|480.65|0
1646886610000|2022-03-10 04:30:10|484.35|481.15|484.22|481.02|484.47|481.27|484.22|481.02|0
1646886620000|2022-03-10 04:30:20|483.85|480.65|483.47|480.27|483.85|480.65|483.47|480.27|0
1646886630000|2022-03-10 04:30:30|483.22|480.02|483.47|480.27|483.47|480.27|483.22|480.02|0
1646886640000|2022-03-10 04:30:40|483.22|480.02|483.22|480.02|483.22|480.02|483.22|480.02|0
1646886650000|2022-03-10 04:30:50|483.35|480.15|482.97|479.77|483.35|480.15|482.97|479.77|0
1646886660000|2022-03-10 04:31:00|483.1|479.9|482.97|479.77|483.1|479.9|482.97|479.77|0
1646886670000|2022-03-10 04:31:10|483.35|480.15|483.47|480.27|483.47|480.27|483.22|480.02|0
1646886680000|2022-03-10 04:31:20|483.22|480.02|482.72|479.52|483.22|480.02|482.72|479.52|0
1646886690000|2022-03-10 04:31:30|482.47|479.27|482.47|479.27|482.47|479.27|482.47|479.27|0
1646886700000|2022-03-10 04:31:40|482.22|479.02|481.97|478.77|482.22|479.02|481.97|478.77|0
1646886710000|2022-03-10 04:31:50|482.22|479.02|481.97|478.77|482.22|479.02|481.97|478.77|0
1646886720000|2022-03-10 04:32:00|482.1|478.9|482.22|479.02|482.35|479.15|482.1|478.9|0
1646886740000|2022-03-10 04:32:20|482.1|478.9|482.22|479.02|482.22|479.02|482.1|478.9|0
1646886750000|2022-03-10 04:32:30|482.1|478.9|481.97|478.77|482.1|478.9|481.72|478.52|0
1646886760000|2022-03-10 04:32:40|482.1|478.9|482.1|478.9|482.1|478.9|482.1|478.9|0
1646886770000|2022-03-10 04:32:50|482.22|479.02|482.22|479.02|482.47|479.27|482.22|479.02|0
1646886780000|2022-03-10 04:33:00|481.97|478.77|481.97|478.77|481.97|478.77|481.97|478.77|0
1646886790000|2022-03-10 04:33:10|482.1|478.9|482.72|479.52|482.72|479.52|482.1|478.9|0
1646886800000|2022-03-10 04:33:20|482.97|479.77|482.22|479.02|482.97|479.77|482.22|479.02|0
1646886810000|2022-03-10 04:33:30|482.47|479.27|482.35|479.15|482.47|479.27|482.35|479.15|0
1646886820000|2022-03-10 04:33:40|482.47|479.27|482.47|479.27|482.47|479.27|482.47|479.27|0
1646886830000|2022-03-10 04:33:50|482.72|479.52|482.72|479.52|482.72|479.52|482.72|479.52|0
1646886840000|2022-03-10 04:34:00|482.85|479.65|483.22|480.02|483.22|480.02|482.85|479.65|0
1646886860000|2022-03-10 04:34:20|483.47|480.27|483.22|480.02|483.47|480.27|483.22|480.02|0
1646886880000|2022-03-10 04:34:40|483.35|480.15|483.22|480.02|483.35|480.15|483.22|480.02|0
1646886890000|2022-03-10 04:34:50|484.6|481.4|483.97|480.77|484.6|481.4|483.97|480.77|0
1646886900000|2022-03-10 04:35:00|484.1|480.9|485.22|482.02|485.22|482.02|484.1|480.9|0
1646886910000|2022-03-10 04:35:10|484.72|481.52|485.47|482.27|485.47|482.27|484.72|481.52|0
1646886920000|2022-03-10 04:35:20|485.22|482.02|484.47|481.27|485.22|482.02|484.47|481.27|0
1646886930000|2022-03-10 04:35:30|484.6|481.4|484.35|481.15|484.6|481.4|484.1|480.9|0
1646886940000|2022-03-10 04:35:40|484.47|481.27|484.72|481.52|484.97|481.77|484.47|481.27|0
1646886950000|2022-03-10 04:35:50|484.85|481.65|484.97|481.77|484.97|481.77|484.85|481.65|0
1646886960000|2022-03-10 04:36:00|485.22|482.02|485.97|482.77|486.22|483.02|485.22|482.02|0
1646886970000|2022-03-10 04:36:10|485.72|482.52|485.22|482.02|485.72|482.52|485.22|482.02|0
1646886980000|2022-03-10 04:36:20|484.97|481.77|484.97|481.77|484.97|481.77|484.72|481.52|0
1646886990000|2022-03-10 04:36:30|484.6|481.4|484.72|481.52|484.72|481.52|484.6|481.4|0
1646887000000|2022-03-10 04:36:40|484.6|481.4|484.22|481.02|484.6|481.4|484.22|481.02|0
1646887010000|2022-03-10 04:36:50|484.72|481.52|484.47|481.27|484.97|481.77|484.47|481.27|0
1646887020000|2022-03-10 04:37:00|484.35|481.15|483.97|480.77|484.35|481.15|483.72|480.52|0
1646887030000|2022-03-10 04:37:10|484.22|481.02|483.97|480.77|484.22|481.02|483.97|480.77|0
1646887040000|2022-03-10 04:37:20|483.6|480.4|483.47|480.27|483.85|480.65|483.47|480.27|0
1646887050000|2022-03-10 04:37:30|483.85|480.65|483.85|480.65|483.85|480.65|483.85|480.65|0
1646887060000|2022-03-10 04:37:40|483.97|480.77|483.85|480.65|483.97|480.77|483.72|480.52|0
1646887070000|2022-03-10 04:37:50|483.72|480.52|483.85|480.65|483.85|480.65|483.72|480.52|0
1646887080000|2022-03-10 04:38:00|483.97|480.77|484.47|481.27|484.47|481.27|483.97|480.77|0
1646887090000|2022-03-10 04:38:10|484.6|481.4|484.47|481.27|484.6|481.4|484.47|481.27|0
1646887100000|2022-03-10 04:38:20|484.35|481.15|484.35|481.15|484.6|481.4|484.35|481.15|0
1646887110000|2022-03-10 04:38:30|484.22|481.02|484.35|481.15|484.35|481.15|484.22|481.02|0
1646887120000|2022-03-10 04:38:40|484.22|481.02|484.47|481.27|484.47|481.27|484.22|481.02|0
1646887130000|2022-03-10 04:38:50|484.6|481.4|484.72|481.52|484.72|481.52|484.47|481.27|0
1646887140000|2022-03-10 04:39:00|484.6|481.4|484.47|481.27|484.6|481.4|484.47|481.27|0
1646887150000|2022-03-10 04:39:10|484.6|481.4|484.85|481.65|484.85|481.65|484.6|481.4|0
1646887160000|2022-03-10 04:39:20|485.97|482.77|485.85|482.65|485.97|482.77|485.6|482.4|0
1646887170000|2022-03-10 04:39:30|485.97|482.77|485.47|482.27|485.97|482.77|485.47|482.27|0
1646887180000|2022-03-10 04:39:40|485.6|482.4|485.47|482.27|485.6|482.4|485.35|482.15|0
1646887190000|2022-03-10 04:39:50|485.35|482.15|486.22|483.02|486.22|483.02|485.35|482.15|0
1646887200000|2022-03-10 04:40:00|485.97|482.77|485.85|482.65|485.97|482.77|485.85|482.65|0
1646887210000|2022-03-10 04:40:10|485.72|482.52|485.97|482.77|485.97|482.77|485.72|482.52|0
1646887220000|2022-03-10 04:40:20|485.6|482.4|485.22|482.02|485.6|482.4|485.22|482.02|0
1646887230000|2022-03-10 04:40:30|485.1|481.9|485.22|482.02|485.22|482.02|485.1|481.9|0
1646887240000|2022-03-10 04:40:40|485.72|482.52|485.97|482.77|485.97|482.77|485.72|482.52|0
1646887250000|2022-03-10 04:40:50|485.85|482.65|485.47|482.27|485.85|482.65|485.47|482.27|0
1646887260000|2022-03-10 04:41:00|485.6|482.4|485.47|482.27|485.6|482.4|485.47|482.27|0
1646887270000|2022-03-10 04:41:10|485.6|482.4|485.35|482.15|485.6|482.4|485.35|482.15|0
1646887280000|2022-03-10 04:41:20|485.47|482.27|485.22|482.02|485.47|482.27|485.22|482.02|0
1646887290000|2022-03-10 04:41:30|485.35|482.15|485.22|482.02|485.35|482.15|485.22|482.02|0
1646887300000|2022-03-10 04:41:40|485.35|482.15|485.35|482.15|485.47|482.27|485.35|482.15|0
1646887310000|2022-03-10 04:41:50|485.72|482.52|485.97|482.77|485.97|482.77|485.72|482.52|0
1646887320000|2022-03-10 04:42:00|485.85|482.65|486.22|483.02|486.22|483.02|485.85|482.65|0
1646887330000|2022-03-10 04:42:10|486.47|483.27|486.47|483.27|486.47|483.27|486.47|483.27|0
1646887340000|2022-03-10 04:42:20|486.35|483.15|486.22|483.02|486.35|483.15|486.22|483.02|0
1646887350000|2022-03-10 04:42:30|486.47|483.27|486.47|483.27|486.47|483.27|486.47|483.27|0
1646887370000|2022-03-10 04:42:50|486.35|483.15|486.47|483.27|486.47|483.27|486.22|483.02|0
1646887380000|2022-03-10 04:43:00|486.22|483.02|486.47|483.27|486.47|483.27|486.22|483.02|0
1646887390000|2022-03-10 04:43:10|486.22|483.02|486.22|483.02|486.22|483.02|486.22|483.02|0
1646887400000|2022-03-10 04:43:20|486.1|482.9|485.97|482.77|486.1|482.9|485.97|482.77|0
1646887420000|2022-03-10 04:43:40|485.85|482.65|485.47|482.27|485.85|482.65|485.47|482.27|0
1646887430000|2022-03-10 04:43:50|485.72|482.52|485.72|482.52|485.72|482.52|485.72|482.52|0
1646887440000|2022-03-10 04:44:00|486.47|483.27|486.47|483.27|486.47|483.27|486.47|483.27|0
1646887480000|2022-03-10 04:44:40|486.22|483.02|486.22|483.02|486.22|483.02|486.22|483.02|0
1646887490000|2022-03-10 04:44:50|485.97|482.77|486.1|482.9|486.1|482.9|485.97|482.77|0
1646887500000|2022-03-10 04:45:00|485.85|482.65|485.22|482.02|485.97|482.77|485.22|482.02|0
1646887520000|2022-03-10 04:45:20|484.97|481.77|484.97|481.77|485.1|481.9|484.97|481.77|0
1646887530000|2022-03-10 04:45:30|484.85|481.65|484.97|481.77|484.97|481.77|484.85|481.65|0
1646887550000|2022-03-10 04:45:50|484.85|481.65|484.72|481.52|484.85|481.65|484.72|481.52|0
1646887580000|2022-03-10 04:46:20|484.85|481.65|485.22|482.02|485.22|482.02|484.85|481.65|0
1646887600000|2022-03-10 04:46:40|485.47|482.27|485.47|482.27|485.47|482.27|485.47|482.27|0
1646887630000|2022-03-10 04:47:10|485.22|482.02|485.22|482.02|485.22|482.02|485.22|482.02|0
1646887640000|2022-03-10 04:47:20|485.1|481.9|485.1|481.9|485.1|481.9|485.1|481.9|0
1646887650000|2022-03-10 04:47:30|485.22|482.02|484.97|481.77|485.22|482.02|484.97|481.77|0
1646887660000|2022-03-10 04:47:40|484.85|481.65|484.72|481.52|484.85|481.65|484.72|481.52|0
1646887670000|2022-03-10 04:47:50|484.6|481.4|484.72|481.52|484.72|481.52|484.6|481.4|0
1646887680000|2022-03-10 04:48:00|484.47|481.27|484.47|481.27|484.6|481.4|484.47|481.27|0
1646887690000|2022-03-10 04:48:10|484.97|481.77|484.97|481.77|484.97|481.77|484.97|481.77|0
1646887700000|2022-03-10 04:48:20|484.85|481.65|484.72|481.52|484.97|481.77|484.72|481.52|0
1646887710000|2022-03-10 04:48:30|484.97|481.77|484.97|481.77|484.97|481.77|484.97|481.77|0
1646887730000|2022-03-10 04:48:50|484.72|481.52|484.72|481.52|484.85|481.65|484.72|481.52|0
1646887740000|2022-03-10 04:49:00|484.85|481.65|484.72|481.52|484.85|481.65|484.72|481.52|0
1646887770000|2022-03-10 04:49:30|484.97|481.77|484.97|481.77|484.97|481.77|484.97|481.77|0
1646887790000|2022-03-10 04:49:50|485.1|481.9|485.72|482.52|485.72|482.52|485.1|481.9|0
1646887800000|2022-03-10 04:50:00|485.6|482.4|485.72|482.52|485.72|482.52|485.47|482.27|0
1646887820000|2022-03-10 04:50:20|485.97|482.77|485.72|482.52|485.97|482.77|485.72|482.52|0
1646887830000|2022-03-10 04:50:30|485.47|482.27|485.47|482.27|485.47|482.27|485.47|482.27|0
1646887840000|2022-03-10 04:50:40|485.72|482.52|485.72|482.52|485.72|482.52|485.72|482.52|0
1646887850000|2022-03-10 04:50:50|485.6|482.4|485.72|482.52|485.72|482.52|485.6|482.4|0
1646887860000|2022-03-10 04:51:00|485.97|482.77|485.72|482.52|485.97|482.77|485.72|482.52|0
1646887890000|2022-03-10 04:51:30|485.47|482.27|485.47|482.27|485.47|482.27|485.47|482.27|0
1646887900000|2022-03-10 04:51:40|485.35|482.15|485.35|482.15|485.35|482.15|485.35|482.15|0
1646887910000|2022-03-10 04:51:50|485.47|482.27|485.47|482.27|485.47|482.27|485.47|482.27|0
1646887930000|2022-03-10 04:52:10|485.35|482.15|485.47|482.27|485.47|482.27|485.35|482.15|0
1646887940000|2022-03-10 04:52:20|485.35|482.15|485.35|482.15|485.47|482.27|485.35|482.15|0
1646887950000|2022-03-10 04:52:30|484.97|481.77|484.72|481.52|484.97|481.77|484.72|481.52|0
1646887960000|2022-03-10 04:52:40|484.47|481.27|484.47|481.27|484.47|481.27|484.47|481.27|0
1646887970000|2022-03-10 04:52:50|484.72|481.52|484.72|481.52|484.72|481.52|484.6|481.4|0
1646887980000|2022-03-10 04:53:00|484.6|481.4|484.72|481.52|484.72|481.52|484.47|481.27|0
1646887990000|2022-03-10 04:53:10|484.22|481.02|484.47|481.27|484.47|481.27|484.22|481.02|0
1646888000000|2022-03-10 04:53:20|484.6|481.4|484.47|481.27|484.72|481.52|484.47|481.27|0
1646888030000|2022-03-10 04:53:50|484.72|481.52|484.72|481.52|484.72|481.52|484.72|481.52|0
1646888040000|2022-03-10 04:54:00|484.85|481.65|484.85|481.65|484.85|481.65|484.85|481.65|0
1646888050000|2022-03-10 04:54:10|484.97|481.77|484.97|481.77|484.97|481.77|484.97|481.77|0
1646888070000|2022-03-10 04:54:30|484.85|481.65|484.72|481.52|484.85|481.65|484.47|481.27|0
1646888080000|2022-03-10 04:54:40|484.47|481.27|484.72|481.52|484.72|481.52|484.47|481.27|0
1646888110000|2022-03-10 04:55:10|484.6|481.4|484.6|481.4|484.6|481.4|484.6|481.4|0
1646888120000|2022-03-10 04:55:20|484.47|481.27|484.22|481.02|484.47|481.27|484.1|480.9|0
1646888130000|2022-03-10 04:55:30|483.97|480.77|484.22|481.02|484.22|481.02|483.97|480.77|0
1646888140000|2022-03-10 04:55:40|484.1|480.9|484.72|481.52|484.72|481.52|483.97|480.77|0
1646888170000|2022-03-10 04:56:10|485.1|481.9|484.85|481.65|485.1|481.9|484.85|481.65|0
1646888180000|2022-03-10 04:56:20|484.97|481.77|484.97|481.77|484.97|481.77|484.97|481.77|0
1646888190000|2022-03-10 04:56:30|484.72|481.52|484.72|481.52|484.72|481.52|484.72|481.52|0
1646888240000|2022-03-10 04:57:20|484.47|481.27|484.47|481.27|484.47|481.27|484.47|481.27|0
1646888250000|2022-03-10 04:57:30|484.22|481.02|484.22|481.02|484.22|481.02|484.22|481.02|0
1646888260000|2022-03-10 04:57:40|484.1|480.9|484.22|481.02|484.22|481.02|484.1|480.9|0
1646888270000|2022-03-10 04:57:50|484.47|481.27|484.72|481.52|484.72|481.52|484.47|481.27|0
1646888280000|2022-03-10 04:58:00|484.47|481.27|484.35|481.15|484.47|481.27|484.35|481.15|0
1646888290000|2022-03-10 04:58:10|484.72|481.52|484.22|481.02|484.72|481.52|484.22|481.02|0
1646888300000|2022-03-10 04:58:20|484.1|480.9|483.97|480.77|484.22|481.02|483.97|480.77|0
1646888310000|2022-03-10 04:58:30|484.22|481.02|483.97|480.77|484.22|481.02|483.97|480.77|0
1646888320000|2022-03-10 04:58:40|484.1|480.9|483.97|480.77|484.1|480.9|483.97|480.77|0
1646888330000|2022-03-10 04:58:50|484.1|480.9|483.85|480.65|484.1|480.9|483.85|480.65|0
1646888340000|2022-03-10 04:59:00|483.97|480.77|483.85|480.65|483.97|480.77|483.72|480.52|0
1646888350000|2022-03-10 04:59:10|483.72|480.52|483.85|480.65|483.97|480.77|483.72|480.52|0
1646888360000|2022-03-10 04:59:20|483.97|480.77|483.97|480.77|483.97|480.77|483.97|480.77|0
1646888370000|2022-03-10 04:59:30|483.85|480.65|483.97|480.77|483.97|480.77|483.85|480.65|0
1646888380000|2022-03-10 04:59:40|483.85|480.65|483.47|480.27|483.85|480.65|483.47|480.27|0
1646888400000|2022-03-10 05:00:00|483.22|480.02|483.1|479.9|483.22|480.02|482.97|479.77|0
1646888410000|2022-03-10 05:00:10|483.22|480.02|483.22|480.02|483.35|480.15|483.22|480.02|0
1646888420000|2022-03-10 05:00:20|483.47|480.27|483.35|480.15|483.47|480.27|483.35|480.15|0
1646888430000|2022-03-10 05:00:30|483.47|480.27|483.47|480.27|483.47|480.27|483.35|480.15|0
1646888440000|2022-03-10 05:00:40|483.97|480.77|484.47|481.27|484.47|481.27|483.97|480.77|0
1646888450000|2022-03-10 05:00:50|484.35|481.15|484.1|480.9|484.35|481.15|484.1|480.9|0
1646888460000|2022-03-10 05:01:00|484.22|481.02|483.47|480.27|484.22|481.02|483.47|480.27|0
1646888470000|2022-03-10 05:01:10|482.97|479.77|482.47|479.27|482.97|479.77|482.47|479.27|0
1646888480000|2022-03-10 05:01:20|482.72|479.52|482.72|479.52|482.72|479.52|482.72|479.52|0
1646888490000|2022-03-10 05:01:30|482.97|479.77|482.85|479.65|482.97|479.77|482.85|479.65|0
1646888500000|2022-03-10 05:01:40|482.97|479.77|482.97|479.77|482.97|479.77|482.97|479.77|0
1646888510000|2022-03-10 05:01:50|483.22|480.02|483.35|480.15|483.35|480.15|483.22|480.02|0
1646888520000|2022-03-10 05:02:00|483.22|480.02|483.22|480.02|483.22|480.02|483.22|480.02|0
1646888540000|2022-03-10 05:02:20|483.35|480.15|483.47|480.27|483.47|480.27|483.35|480.15|0
1646888550000|2022-03-10 05:02:30|483.22|480.02|483.22|480.02|483.22|480.02|483.22|480.02|0
1646888560000|2022-03-10 05:02:40|483.1|479.9|483.22|480.02|483.22|480.02|483.1|479.9|0
1646888590000|2022-03-10 05:03:10|483.47|480.27|483.47|480.27|483.47|480.27|483.22|480.02|0
1646888600000|2022-03-10 05:03:20|483.35|480.15|483.47|480.27|483.47|480.27|483.35|480.15|0
1646888630000|2022-03-10 05:03:50|483.22|480.02|483.47|480.27|483.47|480.27|483.22|480.02|0
1646888640000|2022-03-10 05:04:00|483.72|480.52|483.97|480.77|483.97|480.77|483.72|480.52|0
1646888650000|2022-03-10 05:04:10|483.47|480.27|483.97|480.77|483.97|480.77|483.47|480.27|0
1646888680000|2022-03-10 05:04:40|484.1|480.9|484.1|480.9|484.1|480.9|483.97|480.77|0
1646888690000|2022-03-10 05:04:50|483.97|480.77|483.97|480.77|483.97|480.77|483.97|480.77|0
1646888700000|2022-03-10 05:05:00|483.72|480.52|483.47|480.27|483.72|480.52|483.47|480.27|0
1646888710000|2022-03-10 05:05:10|483.72|480.52|483.85|480.65|483.85|480.65|483.72|480.52|0
1646888720000|2022-03-10 05:05:20|483.72|480.52|483.85|480.65|483.85|480.65|483.72|480.52|0
1646888730000|2022-03-10 05:05:30|483.97|480.77|484.22|481.02|484.22|481.02|483.97|480.77|0
1646888740000|2022-03-10 05:05:40|483.97|480.77|483.97|480.77|484.22|481.02|483.97|480.77|0
1646888750000|2022-03-10 05:05:50|484.1|480.9|484.22|481.02|484.22|481.02|483.97|480.77|0
1646888760000|2022-03-10 05:06:00|484.72|481.52|484.97|481.77|484.97|481.77|484.72|481.52|0
1646888770000|2022-03-10 05:06:10|485.1|481.9|484.97|481.77|485.1|481.9|484.97|481.77|0
1646888780000|2022-03-10 05:06:20|484.85|481.65|484.97|481.77|484.97|481.77|484.85|481.65|0
1646888790000|2022-03-10 05:06:30|484.72|481.52|484.85|481.65|484.85|481.65|484.72|481.52|0
1646888800000|2022-03-10 05:06:40|484.97|481.77|485.22|482.02|485.22|482.02|484.85|481.65|0
1646888810000|2022-03-10 05:06:50|484.97|481.77|485.1|481.9|485.1|481.9|484.97|481.77|0
1646888820000|2022-03-10 05:07:00|485.22|482.02|485.22|482.02|485.22|482.02|485.22|482.02|0
1646888830000|2022-03-10 05:07:10|484.97|481.77|484.97|481.77|484.97|481.77|484.97|481.77|0
1646888840000|2022-03-10 05:07:20|484.85|481.65|484.97|481.77|484.97|481.77|484.85|481.65|0
1646888850000|2022-03-10 05:07:30|484.85|481.65|484.97|481.77|484.97|481.77|484.85|481.65|0
1646888880000|2022-03-10 05:08:00|484.85|481.65|485.22|482.02|485.22|482.02|484.85|481.65|0
1646888890000|2022-03-10 05:08:10|484.97|481.77|484.97|481.77|484.97|481.77|484.97|481.77|0
1646888910000|2022-03-10 05:08:30|485.22|482.02|485.1|481.9|485.22|482.02|485.1|481.9|0
1646888920000|2022-03-10 05:08:40|485.22|482.02|485.1|481.9|485.22|482.02|485.1|481.9|0
1646888930000|2022-03-10 05:08:50|484.97|481.77|485.22|482.02|485.22|482.02|484.97|481.77|0
1646888940000|2022-03-10 05:09:00|485.35|482.15|484.97|481.77|485.47|482.27|484.97|481.77|0
1646888950000|2022-03-10 05:09:10|484.47|481.27|484.6|481.4|484.72|481.52|484.47|481.27|0
1646888960000|2022-03-10 05:09:20|484.72|481.52|484.72|481.52|484.72|481.52|484.72|481.52|0
1646888970000|2022-03-10 05:09:30|484.85|481.65|485.22|482.02|485.22|482.02|484.85|481.65|0
1646888980000|2022-03-10 05:09:40|485.35|482.15|485.35|482.15|485.35|482.15|485.35|482.15|0
1646888990000|2022-03-10 05:09:50|485.1|481.9|485.22|482.02|485.22|482.02|485.1|481.9|0
1646889000000|2022-03-10 05:10:00|485.47|482.27|485.47|482.27|485.47|482.27|485.47|482.27|0
1646889010000|2022-03-10 05:10:10|485.6|482.4|485.6|482.4|485.6|482.4|485.6|482.4|0
1646889020000|2022-03-10 05:10:20|485.47|482.27|485.47|482.27|485.47|482.27|485.35|482.15|0
1646889030000|2022-03-10 05:10:30|485.1|481.9|485.22|482.02|485.22|482.02|484.97|481.77|0
1646889050000|2022-03-10 05:10:50|484.97|481.77|484.97|481.77|484.97|481.77|484.97|481.77|0
1646889060000|2022-03-10 05:11:00|484.85|481.65|484.85|481.65|484.85|481.65|484.85|481.65|0
1646889070000|2022-03-10 05:11:10|484.97|481.77|484.97|481.77|484.97|481.77|484.97|481.77|0
1646889090000|2022-03-10 05:11:30|484.72|481.52|484.47|481.27|484.72|481.52|484.47|481.27|0
1646889100000|2022-03-10 05:11:40|484.6|481.4|484.47|481.27|484.6|481.4|484.47|481.27|0
1646889120000|2022-03-10 05:12:00|484.6|481.4|484.6|481.4|484.6|481.4|484.6|481.4|0
1646889130000|2022-03-10 05:12:10|484.47|481.27|484.72|481.52|484.72|481.52|484.47|481.27|0
1646889140000|2022-03-10 05:12:20|484.6|481.4|484.72|481.52|484.72|481.52|484.6|481.4|0
1646889160000|2022-03-10 05:12:40|484.97|481.77|484.72|481.52|484.97|481.77|484.72|481.52|0
1646889170000|2022-03-10 05:12:50|484.97|481.77|484.97|481.77|484.97|481.77|484.97|481.77|0
1646889180000|2022-03-10 05:13:00|485.22|482.02|485.22|482.02|485.47|482.27|485.22|482.02|0
1646889210000|2022-03-10 05:13:30|485.47|482.27|485.47|482.27|485.47|482.27|485.47|482.27|0
1646889230000|2022-03-10 05:13:50|485.97|482.77|485.97|482.77|486.22|483.02|485.97|482.77|0
1646889240000|2022-03-10 05:14:00|485.72|482.52|485.72|482.52|485.72|482.52|485.72|482.52|0
1646889250000|2022-03-10 05:14:10|485.85|482.65|486.47|483.27|486.47|483.27|485.72|482.52|0
1646889270000|2022-03-10 05:14:30|485.97|482.77|485.97|482.77|485.97|482.77|485.97|482.77|0
1646889280000|2022-03-10 05:14:40|486.1|482.9|486.1|482.9|486.1|482.9|486.1|482.9|0
1646889290000|2022-03-10 05:14:50|486.22|483.02|486.22|483.02|486.22|483.02|486.1|482.9|0
1646889300000|2022-03-10 05:15:00|485.97|482.77|486.47|483.27|486.47|483.27|485.97|482.77|0
1646889320000|2022-03-10 05:15:20|486.22|483.02|486.22|483.02|486.22|483.02|486.22|483.02|0
1646889330000|2022-03-10 05:15:30|485.97|482.77|485.97|482.77|485.97|482.77|485.97|482.77|0
1646889340000|2022-03-10 05:15:40|486.47|483.27|486.47|483.27|486.47|483.27|486.47|483.27|0
1646889390000|2022-03-10 05:16:30|486.22|483.02|486.47|483.27|486.47|483.27|486.22|483.02|0
1646889400000|2022-03-10 05:16:40|486.22|483.02|486.47|483.27|486.47|483.27|486.22|483.02|0
1646889420000|2022-03-10 05:17:00|486.22|483.02|486.22|483.02|486.22|483.02|486.22|483.02|0
1646889430000|2022-03-10 05:17:10|486.47|483.27|486.47|483.27|486.47|483.27|486.47|483.27|0
1646889440000|2022-03-10 05:17:20|486.22|483.02|486.22|483.02|486.22|483.02|486.22|483.02|0
1646889450000|2022-03-10 05:17:30|485.97|482.77|486.47|483.27|486.47|483.27|485.97|482.77|0
1646889500000|2022-03-10 05:18:20|485.97|482.77|486.22|483.02|486.22|483.02|485.97|482.77|0
1646889510000|2022-03-10 05:18:30|485.72|482.52|484.72|481.52|485.72|482.52|484.47|481.27|0
1646889520000|2022-03-10 05:18:40|485.22|482.02|484.97|481.77|485.22|482.02|484.97|481.77|0
1646889530000|2022-03-10 05:18:50|484.85|481.65|484.85|481.65|484.97|481.77|484.85|481.65|0
1646889540000|2022-03-10 05:19:00|484.72|481.52|484.47|481.27|484.72|481.52|484.35|481.15|0
1646889550000|2022-03-10 05:19:10|484.72|481.52|484.72|481.52|484.97|481.77|484.72|481.52|0
1646889560000|2022-03-10 05:19:20|484.6|481.4|484.47|481.27|484.6|481.4|484.47|481.27|0
1646889570000|2022-03-10 05:19:30|484.72|481.52|484.72|481.52|484.72|481.52|484.72|481.52|0
1646889590000|2022-03-10 05:19:50|484.97|481.77|484.72|481.52|484.97|481.77|484.72|481.52|0
1646889600000|2022-03-10 05:20:00|484.47|481.27|483.85|480.65|484.47|481.27|483.72|480.52|0
1646889610000|2022-03-10 05:20:10|483.72|480.52|483.72|480.52|483.72|480.52|483.47|480.27|0
1646889620000|2022-03-10 05:20:20|483.97|480.77|483.72|480.52|483.97|480.77|483.72|480.52|0
1646889630000|2022-03-10 05:20:30|483.6|480.4|483.47|480.27|483.6|480.4|483.47|480.27|0
1646889640000|2022-03-10 05:20:40|483.72|480.52|483.97|480.77|483.97|480.77|483.72|480.52|0
1646889650000|2022-03-10 05:20:50|484.22|481.02|484.35|481.15|484.35|481.15|484.22|481.02|0
1646889660000|2022-03-10 05:21:00|484.22|481.02|484.22|481.02|484.22|481.02|484.22|481.02|0
1646889670000|2022-03-10 05:21:10|484.1|480.9|484.1|480.9|484.1|480.9|484.1|480.9|0
1646889680000|2022-03-10 05:21:20|483.97|480.77|483.97|480.77|483.97|480.77|483.97|480.77|0
1646889700000|2022-03-10 05:21:40|484.47|481.27|484.6|481.4|484.6|481.4|484.47|481.27|0
1646889710000|2022-03-10 05:21:50|484.72|481.52|484.72|481.52|484.85|481.65|484.72|481.52|0
1646889720000|2022-03-10 05:22:00|484.97|481.77|485.1|481.9|485.1|481.9|484.97|481.77|0
1646889730000|2022-03-10 05:22:10|485.22|482.02|485.22|482.02|485.22|482.02|484.97|481.77|0
1646889760000|2022-03-10 05:22:40|485.35|482.15|485.22|482.02|485.35|482.15|485.22|482.02|0
1646889770000|2022-03-10 05:22:50|485.72|482.52|485.97|482.77|485.97|482.77|485.72|482.52|0
1646889790000|2022-03-10 05:23:10|485.85|482.65|485.97|482.77|485.97|482.77|485.72|482.52|0
1646889800000|2022-03-10 05:23:20|485.85|482.65|485.72|482.52|485.85|482.65|485.72|482.52|0
1646889810000|2022-03-10 05:23:30|485.22|482.02|484.97|481.77|485.22|482.02|484.97|481.77|0
1646889820000|2022-03-10 05:23:40|485.22|482.02|485.22|482.02|485.22|482.02|485.22|482.02|0
1646889830000|2022-03-10 05:23:50|484.97|481.77|484.97|481.77|484.97|481.77|484.97|481.77|0
1646889840000|2022-03-10 05:24:00|484.72|481.52|484.97|481.77|485.1|481.9|484.72|481.52|0
1646889860000|2022-03-10 05:24:20|484.72|481.52|484.97|481.77|484.97|481.77|484.72|481.52|0
1646889870000|2022-03-10 05:24:30|485.22|482.02|485.22|482.02|485.22|482.02|485.22|482.02|0
1646889880000|2022-03-10 05:24:40|484.97|481.77|484.97|481.77|484.97|481.77|484.97|481.77|0
1646889890000|2022-03-10 05:24:50|485.1|481.9|485.22|482.02|485.35|482.15|485.1|481.9|0
1646889900000|2022-03-10 05:25:00|485.47|482.27|485.85|482.65|485.97|482.77|485.47|482.27|0
1646889910000|2022-03-10 05:25:10|485.97|482.77|485.97|482.77|485.97|482.77|485.97|482.77|0
1646889920000|2022-03-10 05:25:20|486.22|483.02|486.22|483.02|486.22|483.02|486.22|483.02|0
1646889930000|2022-03-10 05:25:30|486.47|483.27|486.47|483.27|486.47|483.27|486.47|483.27|0
1646889940000|2022-03-10 05:25:40|486.22|483.02|486.35|483.15|486.35|483.15|486.22|483.02|0
1646889950000|2022-03-10 05:25:50|486.22|483.02|486.22|483.02|486.22|483.02|486.22|483.02|0
1646889960000|2022-03-10 05:26:00|485.97|482.77|485.97|482.77|485.97|482.77|485.97|482.77|0
1646889970000|2022-03-10 05:26:10|485.72|482.52|485.47|482.27|485.72|482.52|485.47|482.27|0
1646889980000|2022-03-10 05:26:20|485.72|482.52|485.97|482.77|485.97|482.77|485.47|482.27|0
1646889990000|2022-03-10 05:26:30|486.1|482.9|485.97|482.77|486.22|483.02|485.97|482.77|0
1646890000000|2022-03-10 05:26:40|485.72|482.52|485.97|482.77|485.97|482.77|485.72|482.52|0
1646890010000|2022-03-10 05:26:50|486.22|483.02|486.22|483.02|486.22|483.02|486.22|483.02|0
1646890020000|2022-03-10 05:27:00|486.35|483.15|486.35|483.15|486.35|483.15|486.22|483.02|0
1646890030000|2022-03-10 05:27:10|486.47|483.27|486.47|483.27|486.47|483.27|486.22|483.02|0
1646890050000|2022-03-10 05:27:30|486.22|483.02|486.22|483.02|486.22|483.02|486.22|483.02|0
1646890060000|2022-03-10 05:27:40|486.47|483.27|486.47|483.27|486.47|483.27|486.47|483.27|0
1646890070000|2022-03-10 05:27:50|486.35|483.15|486.47|483.27|486.47|483.27|486.35|483.15|0
1646890090000|2022-03-10 05:28:10|486.22|483.02|486.22|483.02|486.22|483.02|486.22|483.02|0
1646890100000|2022-03-10 05:28:20|486.47|483.27|486.22|483.02|486.47|483.27|486.22|483.02|0
1646890130000|2022-03-10 05:28:50|486.35|483.15|486.35|483.15|486.35|483.15|486.35|483.15|0
1646890140000|2022-03-10 05:29:00|486.22|483.02|486.22|483.02|486.22|483.02|485.97|482.77|0
1646890160000|2022-03-10 05:29:20|486.35|483.15|486.22|483.02|486.35|483.15|486.22|483.02|0
1646890180000|2022-03-10 05:29:40|486.1|482.9|486.22|483.02|486.22|483.02|486.1|482.9|0
1646890190000|2022-03-10 05:29:50|486.35|483.15|485.97|482.77|486.35|483.15|485.97|482.77|0
1646890200000|2022-03-10 05:30:00|485.22|482.02|485.97|482.77|485.97|482.77|484.97|481.77|0
1646890210000|2022-03-10 05:30:10|485.85|482.65|485.47|482.27|485.85|482.65|485.22|482.02|0
1646890220000|2022-03-10 05:30:20|485.22|482.02|485.72|482.52|485.72|482.52|485.22|482.02|0
1646890230000|2022-03-10 05:30:30|485.47|482.27|485.72|482.52|485.72|482.52|485.47|482.27|0
1646890240000|2022-03-10 05:30:40|485.6|482.4|485.72|482.52|485.72|482.52|485.6|482.4|0
1646890250000|2022-03-10 05:30:50|485.6|482.4|485.6|482.4|485.6|482.4|485.6|482.4|0
1646890260000|2022-03-10 05:31:00|485.72|482.52|485.97|482.77|485.97|482.77|485.72|482.52|0
1646890270000|2022-03-10 05:31:10|486.22|483.02|486.22|483.02|486.22|483.02|486.22|483.02|0
1646890280000|2022-03-10 05:31:20|486.47|483.27|486.47|483.27|486.47|483.27|486.22|483.02|0
1646890290000|2022-03-10 05:31:30|486.35|483.15|486.47|483.27|486.47|483.27|486.22|483.02|0
1646890300000|2022-03-10 05:31:40|486.35|483.15|486.35|483.15|486.35|483.15|486.35|483.15|0
1646890310000|2022-03-10 05:31:50|486.47|483.27|486.22|483.02|486.47|483.27|486.22|483.02|0
1646890320000|2022-03-10 05:32:00|485.97|482.77|485.97|482.77|485.97|482.77|485.97|482.77|0
1646890330000|2022-03-10 05:32:10|486.22|483.02|485.47|482.27|486.22|483.02|485.47|482.27|0
1646890340000|2022-03-10 05:32:20|485.72|482.52|485.97|482.77|485.97|482.77|485.72|482.52|0
1646890350000|2022-03-10 05:32:30|486.1|482.9|486.1|482.9|486.1|482.9|486.1|482.9|0
1646890360000|2022-03-10 05:32:40|485.97|482.77|485.97|482.77|485.97|482.77|485.97|482.77|0
1646890370000|2022-03-10 05:32:50|486.1|482.9|485.97|482.77|486.1|482.9|485.97|482.77|0
1646890390000|2022-03-10 05:33:10|485.72|482.52|485.47|482.27|485.72|482.52|485.47|482.27|0
1646890410000|2022-03-10 05:33:30|485.6|482.4|485.47|482.27|485.6|482.4|485.47|482.27|0
1646890420000|2022-03-10 05:33:40|485.22|482.02|485.22|482.02|485.22|482.02|485.22|482.02|0
1646890430000|2022-03-10 05:33:50|485.47|482.27|485.72|482.52|485.72|482.52|485.47|482.27|0
1646890440000|2022-03-10 05:34:00|485.47|482.27|485.47|482.27|485.47|482.27|485.47|482.27|0
1646890450000|2022-03-10 05:34:10|485.72|482.52|485.85|482.65|485.97|482.77|485.72|482.52|0
1646890460000|2022-03-10 05:34:20|485.72|482.52|485.97|482.77|485.97|482.77|485.72|482.52|0
1646890470000|2022-03-10 05:34:30|486.1|482.9|485.72|482.52|486.1|482.9|485.72|482.52|0
1646890480000|2022-03-10 05:34:40|485.6|482.4|485.72|482.52|485.72|482.52|485.6|482.4|0
1646890490000|2022-03-10 05:34:50|486.22|483.02|486.22|483.02|486.22|483.02|486.22|483.02|0
1646890500000|2022-03-10 05:35:00|485.97|482.77|485.72|482.52|485.97|482.77|485.72|482.52|0
1646890510000|2022-03-10 05:35:10|485.22|482.02|485.22|482.02|485.22|482.02|485.22|482.02|0
1646890520000|2022-03-10 05:35:20|484.97|481.77|484.97|481.77|484.97|481.77|484.85|481.65|0
1646890530000|2022-03-10 05:35:30|484.72|481.52|484.72|481.52|484.72|481.52|484.72|481.52|0
1646890540000|2022-03-10 05:35:40|484.97|481.77|485.97|482.77|485.97|482.77|484.97|481.77|0
1646890550000|2022-03-10 05:35:50|485.72|482.52|485.72|482.52|485.72|482.52|485.72|482.52|0
1646890560000|2022-03-10 05:36:00|485.47|482.27|485.47|482.27|485.47|482.27|485.47|482.27|0
1646890570000|2022-03-10 05:36:10|485.35|482.15|485.22|482.02|485.35|482.15|485.22|482.02|0
1646890580000|2022-03-10 05:36:20|485.47|482.27|485.47|482.27|485.47|482.27|485.47|482.27|0
1646890610000|2022-03-10 05:36:50|485.6|482.4|485.72|482.52|485.72|482.52|485.6|482.4|0
1646890620000|2022-03-10 05:37:00|485.97|482.77|485.85|482.65|485.97|482.77|485.72|482.52|0
1646890630000|2022-03-10 05:37:10|485.97|482.77|485.72|482.52|485.97|482.77|485.72|482.52|0
1646890640000|2022-03-10 05:37:20|485.6|482.4|485.47|482.27|485.6|482.4|485.47|482.27|0
1646890650000|2022-03-10 05:37:30|484.97|481.77|484.97|481.77|484.97|481.77|484.97|481.77|0
1646890670000|2022-03-10 05:37:50|484.85|481.65|484.97|481.77|484.97|481.77|484.85|481.65|0
1646890680000|2022-03-10 05:38:00|485.22|482.02|485.47|482.27|485.47|482.27|485.22|482.02|0
1646890690000|2022-03-10 05:38:10|485.22|482.02|484.97|481.77|485.22|482.02|484.97|481.77|0
1646890700000|2022-03-10 05:38:20|484.72|481.52|484.22|481.02|484.72|481.52|484.22|481.02|0
1646890710000|2022-03-10 05:38:30|483.97|480.77|484.47|481.27|484.47|481.27|483.97|480.77|0
1646890730000|2022-03-10 05:38:50|484.6|481.4|484.6|481.4|484.6|481.4|484.6|481.4|0
1646890740000|2022-03-10 05:39:00|484.47|481.27|484.47|481.27|484.47|481.27|484.47|481.27|0
1646890770000|2022-03-10 05:39:30|484.72|481.52|484.22|481.02|484.72|481.52|484.22|481.02|0
1646890790000|2022-03-10 05:39:50|484.47|481.27|484.22|481.02|484.47|481.27|484.22|481.02|0
1646890820000|2022-03-10 05:40:20|484.1|480.9|484.22|481.02|484.22|481.02|484.1|480.9|0
1646890830000|2022-03-10 05:40:30|484.47|481.27|484.35|481.15|484.47|481.27|484.35|481.15|0
1646890840000|2022-03-10 05:40:40|484.47|481.27|484.47|481.27|484.47|481.27|484.35|481.15|0
1646890870000|2022-03-10 05:41:10|484.22|481.02|484.47|481.27|484.47|481.27|484.22|481.02|0
1646890880000|2022-03-10 05:41:20|484.22|481.02|483.97|480.77|484.22|481.02|483.97|480.77|0
1646890890000|2022-03-10 05:41:30|484.22|481.02|484.47|481.27|484.47|481.27|484.22|481.02|0
1646890900000|2022-03-10 05:41:40|484.72|481.52|484.72|481.52|484.72|481.52|484.72|481.52|0
1646890910000|2022-03-10 05:41:50|484.97|481.77|484.97|481.77|484.97|481.77|484.97|481.77|0
1646890920000|2022-03-10 05:42:00|484.72|481.52|484.72|481.52|484.97|481.77|484.72|481.52|0
1646890930000|2022-03-10 05:42:10|484.47|481.27|484.22|481.02|484.72|481.52|484.22|481.02|0
1646890940000|2022-03-10 05:42:20|483.97|480.77|484.22|481.02|484.22|481.02|483.97|480.77|0
1646890950000|2022-03-10 05:42:30|484.1|480.9|484.1|480.9|484.1|480.9|484.1|480.9|0
1646890960000|2022-03-10 05:42:40|484.22|481.02|484.22|481.02|484.22|481.02|483.97|480.77|0
1646890970000|2022-03-10 05:42:50|484.35|481.15|484.22|481.02|484.35|481.15|484.22|481.02|0
1646890980000|2022-03-10 05:43:00|484.47|481.27|484.72|481.52|484.72|481.52|484.47|481.27|0
1646890990000|2022-03-10 05:43:10|484.85|481.65|484.6|481.4|484.97|481.77|484.6|481.4|0
1646891000000|2022-03-10 05:43:20|484.47|481.27|484.47|481.27|484.47|481.27|484.22|481.02|0
1646891020000|2022-03-10 05:43:40|484.22|481.02|484.35|481.15|484.47|481.27|484.22|481.02|0
1646891030000|2022-03-10 05:43:50|484.22|481.02|484.22|481.02|484.22|481.02|484.22|481.02|0
1646891040000|2022-03-10 05:44:00|484.35|481.15|484.1|480.9|484.35|481.15|483.97|480.77|0
1646891050000|2022-03-10 05:44:10|483.97|480.77|483.97|480.77|483.97|480.77|483.97|480.77|0
1646891080000|2022-03-10 05:44:40|483.47|480.27|484.35|481.15|484.35|481.15|483.47|480.27|0
1646891090000|2022-03-10 05:44:50|484.22|481.02|484.22|481.02|484.22|481.02|484.22|481.02|0
1646891100000|2022-03-10 05:45:00|484.1|480.9|484.1|480.9|484.22|481.02|483.97|480.77|0
1646891110000|2022-03-10 05:45:10|483.97|480.77|483.97|480.77|484.1|480.9|483.97|480.77|0
1646891120000|2022-03-10 05:45:20|484.22|481.02|484.22|481.02|484.22|481.02|484.22|481.02|0
1646891130000|2022-03-10 05:45:30|483.97|480.77|483.72|480.52|483.97|480.77|483.72|480.52|0
1646891140000|2022-03-10 05:45:40|483.97|480.77|483.97|480.77|483.97|480.77|483.97|480.77|0
1646891150000|2022-03-10 05:45:50|483.85|480.65|483.72|480.52|484.1|480.9|483.72|480.52|0
1646891160000|2022-03-10 05:46:00|483.97|480.77|484.22|481.02|484.22|481.02|483.97|480.77|0
1646891170000|2022-03-10 05:46:10|483.97|480.77|483.47|480.27|483.97|480.77|483.47|480.27|0
1646891180000|2022-03-10 05:46:20|483.35|480.15|481.97|478.77|483.47|480.27|481.97|478.77|0
1646891190000|2022-03-10 05:46:30|482.47|479.27|481.97|478.77|482.6|479.4|481.97|478.77|0
1646891200000|2022-03-10 05:46:40|482.35|479.15|482.22|479.02|482.47|479.27|482.22|479.02|0
1646891210000|2022-03-10 05:46:50|482.1|478.9|483.1|479.9|483.1|479.9|482.1|478.9|0
1646891220000|2022-03-10 05:47:00|482.35|479.15|482.22|479.02|482.35|479.15|482.22|479.02|0
1646891230000|2022-03-10 05:47:10|482.1|478.9|482.1|478.9|482.1|478.9|481.97|478.77|0
1646891240000|2022-03-10 05:47:20|482.22|479.02|481.85|478.65|482.22|479.02|481.85|478.65|0
1646891250000|2022-03-10 05:47:30|481.72|478.52|481.72|478.52|481.72|478.52|481.72|478.52|0
1646891260000|2022-03-10 05:47:40|481.85|478.65|481.85|478.65|482.1|478.9|481.85|478.65|0
1646891270000|2022-03-10 05:47:50|481.97|478.77|481.72|478.52|481.97|478.77|481.72|478.52|0
1646891280000|2022-03-10 05:48:00|481.85|478.65|481.97|478.77|481.97|478.77|481.72|478.52|0
1646891300000|2022-03-10 05:48:20|481.85|478.65|481.97|478.77|481.97|478.77|481.72|478.52|0
1646891310000|2022-03-10 05:48:30|482.1|478.9|481.97|478.77|482.1|478.9|481.97|478.77|0
1646891330000|2022-03-10 05:48:50|482.1|478.9|482.1|478.9|482.1|478.9|482.1|478.9|0
1646891340000|2022-03-10 05:49:00|482.22|479.02|482.72|479.52|482.72|479.52|482.22|479.02|0
1646891350000|2022-03-10 05:49:10|482.47|479.27|482.47|479.27|482.47|479.27|482.47|479.27|0
1646891360000|2022-03-10 05:49:20|482.72|479.52|482.72|479.52|482.72|479.52|482.72|479.52|0
1646891370000|2022-03-10 05:49:30|482.47|479.27|482.6|479.4|482.6|479.4|482.47|479.27|0
1646891380000|2022-03-10 05:49:40|482.72|479.52|482.72|479.52|482.72|479.52|482.72|479.52|0
1646891390000|2022-03-10 05:49:50|482.47|479.27|482.47|479.27|482.47|479.27|482.47|479.27|0
1646891400000|2022-03-10 05:50:00|482.35|479.15|481.97|478.77|482.35|479.15|481.97|478.77|0
1646891410000|2022-03-10 05:50:10|481.72|478.52|481.47|478.27|482.22|479.02|481.47|478.27|0
1646891420000|2022-03-10 05:50:20|481.72|478.52|481.6|478.4|481.72|478.52|481.47|478.27|0
1646891430000|2022-03-10 05:50:30|481.97|478.77|482.47|479.27|482.47|479.27|481.97|478.77|0
1646891440000|2022-03-10 05:50:40|482.35|479.15|481.97|478.77|482.47|479.27|481.85|478.65|0
1646891450000|2022-03-10 05:50:50|482.22|479.02|481.97|478.77|482.22|479.02|481.97|478.77|0
1646891460000|2022-03-10 05:51:00|481.72|478.52|481.6|478.4|481.72|478.52|481.6|478.4|0
1646891470000|2022-03-10 05:51:10|481.72|478.52|481.72|478.52|481.97|478.77|481.72|478.52|0
1646891480000|2022-03-10 05:51:20|481.6|478.4|481.47|478.27|481.6|478.4|481.47|478.27|0
1646891490000|2022-03-10 05:51:30|481.72|478.52|481.72|478.52|481.85|478.65|481.72|478.52|0
1646891510000|2022-03-10 05:51:50|481.22|478.02|480.6|477.4|481.35|478.15|480.6|477.4|0
1646891520000|2022-03-10 05:52:00|480.97|477.77|481.47|478.27|481.47|478.27|480.97|477.77|0
1646891530000|2022-03-10 05:52:10|481.72|478.52|482.22|479.02|482.22|479.02|481.72|478.52|0
1646891540000|2022-03-10 05:52:20|482.1|478.9|481.47|478.27|482.1|478.9|481.47|478.27|0
1646891550000|2022-03-10 05:52:30|481.22|478.02|481.22|478.02|481.22|478.02|481.22|478.02|0
1646891560000|2022-03-10 05:52:40|481.85|478.65|481.85|478.65|481.85|478.65|481.85|478.65|0
1646891570000|2022-03-10 05:52:50|481.72|478.52|481.1|477.9|481.72|478.52|481.1|477.9|0
1646891580000|2022-03-10 05:53:00|481.47|478.27|481.72|478.52|481.72|478.52|481.22|478.02|0
1646891590000|2022-03-10 05:53:10|481.97|478.77|481.85|478.65|481.97|478.77|481.85|478.65|0
1646891600000|2022-03-10 05:53:20|481.97|478.77|481.47|478.27|481.97|478.77|481.47|478.27|0
1646891610000|2022-03-10 05:53:30|481.72|478.52|481.47|478.27|481.72|478.52|481.47|478.27|0
1646891620000|2022-03-10 05:53:40|481.72|478.52|481.72|478.52|481.85|478.65|481.72|478.52|0
1646891630000|2022-03-10 05:53:50|481.97|478.77|481.97|478.77|481.97|478.77|481.85|478.65|0
1646891650000|2022-03-10 05:54:10|482.47|479.27|482.22|479.02|482.47|479.27|482.22|479.02|0
1646891660000|2022-03-10 05:54:20|481.97|478.77|481.22|478.02|481.97|478.77|481.22|478.02|0
1646891670000|2022-03-10 05:54:30|481.47|478.27|481.72|478.52|481.72|478.52|481.47|478.27|0
1646891680000|2022-03-10 05:54:40|481.47|478.27|481.47|478.27|481.6|478.4|481.47|478.27|0
1646891690000|2022-03-10 05:54:50|481.35|478.15|480.72|477.52|481.35|478.15|480.72|477.52|0
1646891700000|2022-03-10 05:55:00|480.85|477.65|480.6|477.4|480.85|477.65|480.6|477.4|0
1646891710000|2022-03-10 05:55:10|480.22|477.02|479.97|476.77|480.6|477.4|479.97|476.77|0
1646891720000|2022-03-10 05:55:20|480.22|477.02|480.22|477.02|480.22|477.02|480.22|477.02|0
1646891730000|2022-03-10 05:55:30|480.35|477.15|480.35|477.15|480.47|477.27|480.35|477.15|0
1646891740000|2022-03-10 05:55:40|480.47|477.27|480.35|477.15|480.47|477.27|480.35|477.15|0
1646891750000|2022-03-10 05:55:50|480.47|477.27|480.47|477.27|480.47|477.27|480.22|477.02|0
1646891760000|2022-03-10 05:56:00|480.22|477.02|479.97|476.77|480.35|477.15|479.97|476.77|0
1646891770000|2022-03-10 05:56:10|479.72|476.52|479.72|476.52|479.72|476.52|479.72|476.52|0
1646891780000|2022-03-10 05:56:20|480.1|476.9|480.1|476.9|480.1|476.9|479.97|476.77|0
1646891790000|2022-03-10 05:56:30|479.97|476.77|479.97|476.77|479.97|476.77|479.97|476.77|0
1646891800000|2022-03-10 05:56:40|480.22|477.02|480.47|477.27|480.47|477.27|480.22|477.02|0
1646891810000|2022-03-10 05:56:50|481.22|478.02|481.35|478.15|481.47|478.27|480.72|477.52|0
1646891820000|2022-03-10 05:57:00|481.22|478.02|481.47|478.27|481.47|478.27|481.22|478.02|0
1646891830000|2022-03-10 05:57:10|481.72|478.52|481.72|478.52|481.72|478.52|481.72|478.52|0
1646891840000|2022-03-10 05:57:20|480.97|477.77|480.97|477.77|481.1|477.9|480.97|477.77|0
1646891860000|2022-03-10 05:57:40|480.72|477.52|481.72|478.52|481.72|478.52|480.72|477.52|0
1646891870000|2022-03-10 05:57:50|481.47|478.27|481.6|478.4|481.6|478.4|481.47|478.27|0
1646891880000|2022-03-10 05:58:00|481.97|478.77|481.72|478.52|481.97|478.77|481.72|478.52|0
1646891890000|2022-03-10 05:58:10|481.6|478.4|481.47|478.27|481.6|478.4|481.47|478.27|0
1646891910000|2022-03-10 05:58:30|481.22|478.02|480.72|477.52|481.6|478.4|480.72|477.52|0
1646891920000|2022-03-10 05:58:40|480.47|477.27|480.97|477.77|480.97|477.77|480.47|477.27|0
1646891930000|2022-03-10 05:58:50|480.72|477.52|480.85|477.65|480.85|477.65|480.72|477.52|0
1646891940000|2022-03-10 05:59:00|480.97|477.77|480.6|477.4|481.35|478.15|480.6|477.4|0
1646891950000|2022-03-10 05:59:10|480.72|477.52|481.22|478.02|481.22|478.02|480.72|477.52|0
1646891960000|2022-03-10 05:59:20|481.1|477.9|480.97|477.77|481.1|477.9|480.97|477.77|0
1646891970000|2022-03-10 05:59:30|480.85|477.65|480.97|477.77|480.97|477.77|480.72|477.52|0
1646891980000|2022-03-10 05:59:40|481.22|478.02|481.85|478.65|481.85|478.65|481.22|478.02|0
1646891990000|2022-03-10 05:59:50|481.97|478.77|481.72|478.52|482.22|479.02|481.72|478.52|0
1646892000000|2022-03-10 06:00:00|480.22|477.02|480.6|477.4|480.72|477.52|480.22|477.02|0
1646892010000|2022-03-10 06:00:10|480.85|477.65|480.97|477.77|481.22|478.02|480.85|477.65|0
1646892020000|2022-03-10 06:00:20|480.72|477.52|481.22|478.02|481.22|478.02|480.72|477.52|0
1646892030000|2022-03-10 06:00:30|481.35|478.15|481.22|478.02|481.35|478.15|481.22|478.02|0
1646892040000|2022-03-10 06:00:40|481.47|478.27|481.6|478.4|481.6|478.4|481.47|478.27|0
1646892050000|2022-03-10 06:00:50|481.72|478.52|482.22|479.02|482.22|479.02|481.72|478.52|0
1646892060000|2022-03-10 06:01:00|481.97|478.77|481.97|478.77|482.1|478.9|481.97|478.77|0
1646892070000|2022-03-10 06:01:10|482.22|479.02|482.1|478.9|482.22|479.02|481.97|478.77|0
1646892080000|2022-03-10 06:01:20|481.97|478.77|481.97|478.77|481.97|478.77|481.72|478.52|0
1646892090000|2022-03-10 06:01:30|482.85|479.65|482.22|479.02|482.85|479.65|482.22|479.02|0
1646892100000|2022-03-10 06:01:40|482.35|479.15|482.35|479.15|482.35|479.15|482.35|479.15|0
1646892110000|2022-03-10 06:01:50|481.72|478.52|481.97|478.77|481.97|478.77|481.72|478.52|0
1646892120000|2022-03-10 06:02:00|481.85|478.65|480.72|477.52|481.85|478.65|480.72|477.52|0
1646892130000|2022-03-10 06:02:10|480.22|477.02|480.47|477.27|480.47|477.27|479.97|476.77|0
1646892140000|2022-03-10 06:02:20|480.85|477.65|480.85|477.65|480.97|477.77|480.85|477.65|0
1646892150000|2022-03-10 06:02:30|480.47|477.27|480.47|477.27|480.47|477.27|480.47|477.27|0
1646892160000|2022-03-10 06:02:40|480.35|477.15|480.22|477.02|480.35|477.15|479.97|476.77|0
1646892170000|2022-03-10 06:02:50|480.47|477.27|480.72|477.52|480.97|477.77|480.47|477.27|0
1646892180000|2022-03-10 06:03:00|480.1|476.9|480.47|477.27|480.47|477.27|480.1|476.9|0
1646892190000|2022-03-10 06:03:10|480.6|477.4|480.47|477.27|480.72|477.52|480.47|477.27|0
1646892200000|2022-03-10 06:03:20|480.1|476.9|479.97|476.77|480.1|476.9|479.97|476.77|0
1646892210000|2022-03-10 06:03:30|480.22|477.02|480.22|477.02|480.35|477.15|480.22|477.02|0
1646892220000|2022-03-10 06:03:40|480.47|477.27|480.47|477.27|480.6|477.4|480.47|477.27|0
1646892230000|2022-03-10 06:03:50|480.72|477.52|480.72|477.52|480.72|477.52|480.72|477.52|0
1646892240000|2022-03-10 06:04:00|481.22|478.02|481.22|478.02|481.22|478.02|481.22|478.02|0
1646892250000|2022-03-10 06:04:10|481.1|477.9|481.1|477.9|481.1|477.9|481.1|477.9|0
1646892260000|2022-03-10 06:04:20|480.97|477.77|481.22|478.02|481.22|478.02|480.97|477.77|0
1646892280000|2022-03-10 06:04:40|481.35|478.15|481.1|477.9|481.35|478.15|481.1|477.9|0
1646892290000|2022-03-10 06:04:50|481.22|478.02|481.22|478.02|481.22|478.02|481.22|478.02|0
1646892300000|2022-03-10 06:05:00|481.1|477.9|481.47|478.27|481.47|478.27|481.1|477.9|0
1646892310000|2022-03-10 06:05:10|481.6|478.4|481.72|478.52|481.72|478.52|481.47|478.27|0
1646892320000|2022-03-10 06:05:20|481.47|478.27|481.72|478.52|481.72|478.52|481.47|478.27|0
1646892330000|2022-03-10 06:05:30|481.47|478.27|481.35|478.15|481.47|478.27|481.22|478.02|0
1646892340000|2022-03-10 06:05:40|481.22|478.02|480.97|477.77|481.22|478.02|480.97|477.77|0
1646892350000|2022-03-10 06:05:50|481.22|478.02|480.97|477.77|481.22|478.02|480.97|477.77|0
1646892360000|2022-03-10 06:06:00|480.22|477.02|480.47|477.27|480.47|477.27|480.22|477.02|0
1646892370000|2022-03-10 06:06:10|480.72|477.52|481.1|477.9|481.1|477.9|480.72|477.52|0
1646892380000|2022-03-10 06:06:20|479.47|476.27|479.6|476.4|479.6|476.4|479.22|476.02|0
1646892390000|2022-03-10 06:06:30|479.47|476.27|479.22|476.02|479.47|476.27|478.97|475.77|0
1646892400000|2022-03-10 06:06:40|480.6|477.4|480.47|477.27|480.6|477.4|480.47|477.27|0
1646892420000|2022-03-10 06:07:00|480.72|477.52|481.35|478.15|481.35|478.15|480.72|477.52|0
1646892430000|2022-03-10 06:07:10|481.47|478.27|481.47|478.27|481.47|478.27|481.47|478.27|0
1646892440000|2022-03-10 06:07:20|481.6|478.4|481.47|478.27|481.6|478.4|481.47|478.27|0
1646892450000|2022-03-10 06:07:30|481.35|478.15|481.22|478.02|481.35|478.15|481.22|478.02|0
1646892460000|2022-03-10 06:07:40|481.1|477.9|480.97|477.77|481.1|477.9|480.97|477.77|0
1646892470000|2022-03-10 06:07:50|480.72|477.52|480.72|477.52|480.97|477.77|480.72|477.52|0
1646892480000|2022-03-10 06:08:00|480.85|477.65|480.72|477.52|480.85|477.65|480.72|477.52|0
1646892490000|2022-03-10 06:08:10|480.22|477.02|479.22|476.02|480.22|477.02|479.22|476.02|0
1646892500000|2022-03-10 06:08:20|479.47|476.27|479.6|476.4|479.6|476.4|479.47|476.27|0
1646892510000|2022-03-10 06:08:30|479.97|476.77|480.1|476.9|480.1|476.9|479.97|476.77|0
1646892520000|2022-03-10 06:08:40|479.97|476.77|479.97|476.77|479.97|476.77|479.97|476.77|0
1646892530000|2022-03-10 06:08:50|479.72|476.52|479.72|476.52|479.85|476.65|479.72|476.52|0
1646892540000|2022-03-10 06:09:00|479.6|476.4|479.72|476.52|479.72|476.52|479.6|476.4|0
1646892550000|2022-03-10 06:09:10|479.6|476.4|479.97|476.77|479.97|476.77|479.6|476.4|0
1646892560000|2022-03-10 06:09:20|480.22|477.02|480.22|477.02|480.22|477.02|480.22|477.02|0
1646892570000|2022-03-10 06:09:30|480.47|477.27|479.85|476.65|480.47|477.27|479.85|476.65|0
1646892580000|2022-03-10 06:09:40|479.47|476.27|479.1|475.9|479.47|476.27|479.1|475.9|0
1646892590000|2022-03-10 06:09:50|478.97|475.77|478.97|475.77|478.97|475.77|478.97|475.77|0
1646892600000|2022-03-10 06:10:00|478.72|475.52|480.47|477.27|480.47|477.27|478.72|475.52|0
1646892610000|2022-03-10 06:10:10|480.6|477.4|480.72|477.52|480.72|477.52|480.6|477.4|0
1646892620000|2022-03-10 06:10:20|480.85|477.65|480.85|477.65|480.97|477.77|480.85|477.65|0
1646892630000|2022-03-10 06:10:30|480.72|477.52|481.22|478.02|481.22|478.02|480.72|477.52|0
1646892640000|2022-03-10 06:10:40|481.1|477.9|480.97|477.77|481.1|477.9|480.97|477.77|0
1646892650000|2022-03-10 06:10:50|481.22|478.02|481.22|478.02|481.22|478.02|480.97|477.77|0
1646892660000|2022-03-10 06:11:00|481.35|478.15|481.72|478.52|481.97|478.77|481.35|478.15|0
1646892670000|2022-03-10 06:11:10|481.85|478.65|481.72|478.52|481.85|478.65|481.72|478.52|0
1646892680000|2022-03-10 06:11:20|481.6|478.4|480.97|477.77|481.6|478.4|480.97|477.77|0
1646892690000|2022-03-10 06:11:30|480.85|477.65|481.1|477.9|481.22|478.02|480.85|477.65|0
1646892700000|2022-03-10 06:11:40|481.22|478.02|481.47|478.27|481.47|478.27|481.22|478.02|0
1646892710000|2022-03-10 06:11:50|481.22|478.02|481.72|478.52|481.72|478.52|481.22|478.02|0
1646892720000|2022-03-10 06:12:00|481.22|478.02|481.35|478.15|481.35|478.15|481.22|478.02|0
1646892730000|2022-03-10 06:12:10|480.97|477.77|481.22|478.02|481.22|478.02|480.97|477.77|0
1646892740000|2022-03-10 06:12:20|481.35|478.15|481.22|478.02|481.47|478.27|481.22|478.02|0
1646892750000|2022-03-10 06:12:30|480.22|477.02|479.97|476.77|480.22|477.02|479.97|476.77|0
1646892760000|2022-03-10 06:12:40|480.22|477.02|480.22|477.02|480.47|477.27|480.22|477.02|0
1646892770000|2022-03-10 06:12:50|480.35|477.15|480.35|477.15|480.47|477.27|480.22|477.02|0
1646892780000|2022-03-10 06:13:00|480.22|477.02|480.22|477.02|480.35|477.15|480.1|476.9|0
1646892790000|2022-03-10 06:13:10|480.72|477.52|480.72|477.52|480.72|477.52|480.72|477.52|0
1646892800000|2022-03-10 06:13:20|480.47|477.27|480.22|477.02|480.47|477.27|480.22|477.02|0
1646892810000|2022-03-10 06:13:30|480.1|476.9|479.97|476.77|480.22|477.02|479.97|476.77|0
1646892820000|2022-03-10 06:13:40|480.1|476.9|479.72|476.52|480.1|476.9|479.72|476.52|0
1646892830000|2022-03-10 06:13:50|479.47|476.27|479.47|476.27|479.6|476.4|479.47|476.27|0
1646892840000|2022-03-10 06:14:00|479.6|476.4|479.72|476.52|479.72|476.52|479.47|476.27|0
1646892850000|2022-03-10 06:14:10|479.97|476.77|479.22|476.02|479.97|476.77|479.22|476.02|0
1646892860000|2022-03-10 06:14:20|479.35|476.15|479.22|476.02|479.47|476.27|479.22|476.02|0
1646892870000|2022-03-10 06:14:30|478.97|475.77|478.85|475.65|478.97|475.77|478.85|475.65|0
1646892880000|2022-03-10 06:14:40|479.22|476.02|478.97|475.77|479.22|476.02|478.97|475.77|0
1646892890000|2022-03-10 06:14:50|479.47|476.27|479.47|476.27|479.6|476.4|479.47|476.27|0
1646892900000|2022-03-10 06:15:00|479.6|476.4|479.72|476.52|479.72|476.52|479.22|476.02|0
1646892910000|2022-03-10 06:15:10|479.97|476.77|479.72|476.52|479.97|476.77|479.72|476.52|0
1646892940000|2022-03-10 06:15:40|479.47|476.27|479.6|476.4|479.6|476.4|479.47|476.27|0
1646892950000|2022-03-10 06:15:50|479.47|476.27|479.22|476.02|479.47|476.27|479.22|476.02|0
1646892960000|2022-03-10 06:16:00|479.35|476.15|479.22|476.02|479.35|476.15|479.22|476.02|0
1646892970000|2022-03-10 06:16:10|479.1|475.9|479.22|476.02|479.22|476.02|479.1|475.9|0
1646892980000|2022-03-10 06:16:20|479.1|475.9|479.1|475.9|479.22|476.02|479.1|475.9|0
1646892990000|2022-03-10 06:16:30|479.22|476.02|479.22|476.02|479.22|476.02|479.22|476.02|0
1646893000000|2022-03-10 06:16:40|479.35|476.15|479.35|476.15|479.35|476.15|479.35|476.15|0
1646893010000|2022-03-10 06:16:50|479.47|476.27|479.22|476.02|479.47|476.27|479.22|476.02|0
1646893020000|2022-03-10 06:17:00|479.1|475.9|479.1|475.9|479.1|475.9|479.1|475.9|0
1646893030000|2022-03-10 06:17:10|479.22|476.02|479.22|476.02|479.22|476.02|479.1|475.9|0
1646893040000|2022-03-10 06:17:20|478.97|475.77|478.97|475.77|478.97|475.77|478.97|475.77|0
1646893050000|2022-03-10 06:17:30|478.72|475.52|479.35|476.15|479.35|476.15|478.72|475.52|0
1646893060000|2022-03-10 06:17:40|479.22|476.02|479.22|476.02|479.22|476.02|479.22|476.02|0
1646893080000|2022-03-10 06:18:00|479.47|476.27|479.22|476.02|479.47|476.27|479.22|476.02|0
1646893090000|2022-03-10 06:18:10|479.47|476.27|479.47|476.27|479.47|476.27|479.47|476.27|0
1646893100000|2022-03-10 06:18:20|479.6|476.4|479.6|476.4|479.72|476.52|479.47|476.27|0
1646893110000|2022-03-10 06:18:30|479.47|476.27|479.72|476.52|479.97|476.77|479.47|476.27|0
1646893120000|2022-03-10 06:18:40|479.97|476.77|480.47|477.27|480.47|477.27|479.97|476.77|0
1646893130000|2022-03-10 06:18:50|480.72|477.52|481.22|478.02|481.22|478.02|480.72|477.52|0
1646893140000|2022-03-10 06:19:00|480.97|477.77|480.97|477.77|480.97|477.77|480.97|477.77|0
1646893150000|2022-03-10 06:19:10|481.1|477.9|480.97|477.77|481.1|477.9|480.97|477.77|0
1646893160000|2022-03-10 06:19:20|480.72|477.52|480.72|477.52|480.72|477.52|480.72|477.52|0
1646893180000|2022-03-10 06:19:40|480.85|477.65|480.72|477.52|480.85|477.65|480.72|477.52|0
1646893190000|2022-03-10 06:19:50|480.47|477.27|480.72|477.52|480.72|477.52|480.47|477.27|0
1646893200000|2022-03-10 06:20:00|480.85|477.65|481.47|478.27|481.47|478.27|480.85|477.65|0
1646893210000|2022-03-10 06:20:10|481.6|478.4|481.72|478.52|481.72|478.52|481.6|478.4|0
1646893220000|2022-03-10 06:20:20|481.97|478.77|482.35|479.15|482.35|479.15|481.97|478.77|0
1646893230000|2022-03-10 06:20:30|482.47|479.27|482.47|479.27|482.6|479.4|482.47|479.27|0
1646893240000|2022-03-10 06:20:40|482.85|479.65|482.72|479.52|482.85|479.65|482.72|479.52|0
1646893250000|2022-03-10 06:20:50|482.97|479.77|482.72|479.52|482.97|479.77|482.72|479.52|0
1646893260000|2022-03-10 06:21:00|482.6|479.4|482.6|479.4|482.6|479.4|482.6|479.4|0
1646893270000|2022-03-10 06:21:10|482.47|479.27|482.47|479.27|482.47|479.27|482.47|479.27|0
1646893280000|2022-03-10 06:21:20|482.72|479.52|482.72|479.52|482.97|479.77|482.72|479.52|0
1646893300000|2022-03-10 06:21:40|482.6|479.4|482.97|479.77|482.97|479.77|482.6|479.4|0
1646893310000|2022-03-10 06:21:50|482.72|479.52|482.6|479.4|482.72|479.52|482.6|479.4|0
1646893320000|2022-03-10 06:22:00|482.47|479.27|482.47|479.27|482.47|479.27|482.47|479.27|0
1646893330000|2022-03-10 06:22:10|482.72|479.52|482.72|479.52|482.97|479.77|482.72|479.52|0
1646893340000|2022-03-10 06:22:20|482.6|479.4|482.6|479.4|482.6|479.4|482.6|479.4|0
1646893350000|2022-03-10 06:22:30|482.47|479.27|482.47|479.27|482.47|479.27|482.47|479.27|0
1646893360000|2022-03-10 06:22:40|482.6|479.4|482.72|479.52|482.72|479.52|482.6|479.4|0
1646893370000|2022-03-10 06:22:50|482.47|479.27|482.35|479.15|482.47|479.27|482.35|479.15|0
1646893380000|2022-03-10 06:23:00|482.22|479.02|482.22|479.02|482.22|479.02|482.22|479.02|0
1646893390000|2022-03-10 06:23:10|482.1|478.9|481.97|478.77|482.1|478.9|481.97|478.77|0
1646893400000|2022-03-10 06:23:20|482.1|478.9|481.97|478.77|482.22|479.02|481.97|478.77|0
1646893410000|2022-03-10 06:23:30|482.35|479.15|482.35|479.15|482.35|479.15|482.35|479.15|0
1646893420000|2022-03-10 06:23:40|482.22|479.02|482.35|479.15|482.47|479.27|482.22|479.02|0
1646893430000|2022-03-10 06:23:50|482.22|479.02|482.35|479.15|482.35|479.15|482.22|479.02|0
1646893440000|2022-03-10 06:24:00|482.22|479.02|482.1|478.9|482.22|479.02|481.85|478.65|0
1646893450000|2022-03-10 06:24:10|482.22|479.02|481.97|478.77|482.22|479.02|481.97|478.77|0
1646893460000|2022-03-10 06:24:20|481.72|478.52|481.72|478.52|481.72|478.52|481.72|478.52|0
1646893470000|2022-03-10 06:24:30|481.6|478.4|481.72|478.52|481.72|478.52|481.6|478.4|0
1646893500000|2022-03-10 06:25:00|481.47|478.27|481.6|478.4|481.6|478.4|481.47|478.27|0
1646893510000|2022-03-10 06:25:10|481.47|478.27|481.6|478.4|481.6|478.4|481.47|478.27|0
1646893520000|2022-03-10 06:25:20|481.47|478.27|481.72|478.52|481.72|478.52|481.47|478.27|0
1646893530000|2022-03-10 06:25:30|481.85|478.65|482.35|479.15|482.35|479.15|481.85|478.65|0
1646893540000|2022-03-10 06:25:40|482.47|479.27|482.47|479.27|482.47|479.27|482.47|479.27|0
1646893560000|2022-03-10 06:26:00|482.35|479.15|482.22|479.02|482.35|479.15|482.22|479.02|0
1646893570000|2022-03-10 06:26:10|482.47|479.27|482.47|479.27|482.47|479.27|482.47|479.27|0
1646893580000|2022-03-10 06:26:20|482.6|479.4|482.72|479.52|482.72|479.52|482.6|479.4|0
1646893590000|2022-03-10 06:26:30|482.6|479.4|483.22|480.02|483.35|480.15|482.6|479.4|0
1646893600000|2022-03-10 06:26:40|482.97|479.77|482.85|479.65|483.1|479.9|482.72|479.52|0
1646893610000|2022-03-10 06:26:50|483.22|480.02|483.22|480.02|483.22|480.02|483.22|480.02|0
1646893620000|2022-03-10 06:27:00|483.47|480.27|483.22|480.02|483.47|480.27|483.22|480.02|0
1646893640000|2022-03-10 06:27:20|483.47|480.27|483.22|480.02|483.47|480.27|483.22|480.02|0
1646893650000|2022-03-10 06:27:30|483.35|480.15|483.22|480.02|483.35|480.15|483.22|480.02|0
1646893660000|2022-03-10 06:27:40|483.47|480.27|483.6|480.4|483.6|480.4|483.47|480.27|0
1646893670000|2022-03-10 06:27:50|483.72|480.52|483.97|480.77|484.1|480.9|483.72|480.52|0
1646893690000|2022-03-10 06:28:10|483.72|480.52|483.85|480.65|483.85|480.65|483.72|480.52|0
1646893700000|2022-03-10 06:28:20|483.72|480.52|483.47|480.27|483.72|480.52|483.47|480.27|0
1646893710000|2022-03-10 06:28:30|483.72|480.52|483.97|480.77|483.97|480.77|483.72|480.52|0
1646893720000|2022-03-10 06:28:40|484.1|480.9|484.35|481.15|484.35|481.15|484.1|480.9|0
1646893730000|2022-03-10 06:28:50|484.47|481.27|484.6|481.4|484.72|481.52|484.47|481.27|0
1646893740000|2022-03-10 06:29:00|484.72|481.52|484.1|480.9|484.72|481.52|483.97|480.77|0
1646893750000|2022-03-10 06:29:10|484.35|481.15|484.47|481.27|484.47|481.27|484.22|481.02|0
1646893770000|2022-03-10 06:29:30|484.72|481.52|485.22|482.02|485.22|482.02|484.72|481.52|0
1646893780000|2022-03-10 06:29:40|484.97|481.77|484.97|481.77|484.97|481.77|484.97|481.77|0
1646893790000|2022-03-10 06:29:50|484.85|481.65|484.97|481.77|484.97|481.77|484.85|481.65|0
1646893800000|2022-03-10 06:30:00|484.72|481.52|484.72|481.52|484.72|481.52|484.47|481.27|0
1646893830000|2022-03-10 06:30:30|484.85|481.65|484.72|481.52|484.85|481.65|484.72|481.52|0
1646893840000|2022-03-10 06:30:40|484.85|481.65|484.72|481.52|484.97|481.77|484.72|481.52|0
1646893860000|2022-03-10 06:31:00|484.85|481.65|484.97|481.77|484.97|481.77|484.85|481.65|0
1646893870000|2022-03-10 06:31:10|484.85|481.65|484.22|481.02|484.85|481.65|484.22|481.02|0
1646893880000|2022-03-10 06:31:20|483.97|480.77|483.97|480.77|483.97|480.77|483.97|480.77|0
1646893890000|2022-03-10 06:31:30|484.1|480.9|484.1|480.9|484.1|480.9|484.1|480.9|0
1646893900000|2022-03-10 06:31:40|484.22|481.02|484.72|481.52|484.72|481.52|484.22|481.02|0
1646893910000|2022-03-10 06:31:50|484.85|481.65|484.97|481.77|484.97|481.77|484.85|481.65|0
1646893920000|2022-03-10 06:32:00|484.85|481.65|484.47|481.27|484.85|481.65|484.47|481.27|0
1646893930000|2022-03-10 06:32:10|484.22|481.02|484.47|481.27|484.6|481.4|484.22|481.02|0
1646893940000|2022-03-10 06:32:20|484.22|481.02|484.47|481.27|484.47|481.27|484.22|481.02|0
1646893950000|2022-03-10 06:32:30|484.22|481.02|484.6|481.4|484.6|481.4|484.22|481.02|0
1646893960000|2022-03-10 06:32:40|484.47|481.27|484.72|481.52|484.85|481.65|484.47|481.27|0
1646893970000|2022-03-10 06:32:50|484.85|481.65|485.22|482.02|485.47|482.27|484.72|481.52|0
1646893980000|2022-03-10 06:33:00|485.35|482.15|484.97|481.77|485.35|482.15|484.97|481.77|0
1646893990000|2022-03-10 06:33:10|485.22|482.02|485.47|482.27|485.47|482.27|485.22|482.02|0
1646894010000|2022-03-10 06:33:30|485.35|482.15|485.47|482.27|485.47|482.27|485.22|482.02|0
1646894020000|2022-03-10 06:33:40|485.72|482.52|485.72|482.52|485.72|482.52|485.72|482.52|0
1646894030000|2022-03-10 06:33:50|485.85|482.65|486.22|483.02|486.22|483.02|485.85|482.65|0
1646894040000|2022-03-10 06:34:00|486.1|482.9|486.22|483.02|486.47|483.27|486.1|482.9|0
1646894050000|2022-03-10 06:34:10|486.1|482.9|486.1|482.9|486.22|483.02|486.1|482.9|0
1646894060000|2022-03-10 06:34:20|485.97|482.77|485.72|482.52|485.97|482.77|485.72|482.52|0
1646894070000|2022-03-10 06:34:30|485.47|482.27|485.47|482.27|485.72|482.52|485.22|482.02|0
1646894080000|2022-03-10 06:34:40|485.72|482.52|485.47|482.27|485.85|482.65|485.47|482.27|0
1646894090000|2022-03-10 06:34:50|485.6|482.4|485.47|482.27|485.6|482.4|485.22|482.02|0
1646894100000|2022-03-10 06:35:00|485.22|482.02|485.22|482.02|485.22|482.02|485.22|482.02|0
1646894110000|2022-03-10 06:35:10|484.97|481.77|483.47|480.27|484.97|481.77|483.47|480.27|0
1646894120000|2022-03-10 06:35:20|483.72|480.52|483.47|480.27|483.97|480.77|483.47|480.27|0
1646894130000|2022-03-10 06:35:30|482.97|479.77|483.22|480.02|483.22|480.02|482.72|479.52|0
1646894140000|2022-03-10 06:35:40|482.72|479.52|482.85|479.65|482.97|479.77|482.72|479.52|0
1646894150000|2022-03-10 06:35:50|482.47|479.27|481.97|478.77|482.47|479.27|481.97|478.77|0
1646894160000|2022-03-10 06:36:00|481.85|478.65|481.85|478.65|481.97|478.77|481.72|478.52|0
1646894170000|2022-03-10 06:36:10|481.72|478.52|482.35|479.15|482.47|479.27|481.72|478.52|0
1646894180000|2022-03-10 06:36:20|482.22|479.02|482.35|479.15|482.47|479.27|481.97|478.77|0
1646894190000|2022-03-10 06:36:30|482.47|479.27|482.47|479.27|482.47|479.27|482.22|479.02|0
1646894200000|2022-03-10 06:36:40|482.72|479.52|482.97|479.77|482.97|479.77|482.72|479.52|0
1646894210000|2022-03-10 06:36:50|483.1|479.9|483.6|480.4|483.6|480.4|483.1|479.9|0
1646894220000|2022-03-10 06:37:00|483.47|480.27|483.72|480.52|483.72|480.52|483.35|480.15|0
1646894230000|2022-03-10 06:37:10|483.85|480.65|483.72|480.52|483.85|480.65|483.72|480.52|0
1646894240000|2022-03-10 06:37:20|483.47|480.27|483.22|480.02|483.47|480.27|483.22|480.02|0
1646894250000|2022-03-10 06:37:30|483.35|480.15|483.22|480.02|483.35|480.15|483.22|480.02|0
1646894260000|2022-03-10 06:37:40|482.97|479.77|482.6|479.4|482.97|479.77|482.6|479.4|0
1646894270000|2022-03-10 06:37:50|482.72|479.52|482.6|479.4|482.72|479.52|482.47|479.27|0
1646894280000|2022-03-10 06:38:00|482.72|479.52|482.47|479.27|482.72|479.52|482.47|479.27|0
1646894290000|2022-03-10 06:38:10|482.22|479.02|481.97|478.77|482.22|479.02|481.97|478.77|0
1646894300000|2022-03-10 06:38:20|481.85|478.65|481.72|478.52|481.85|478.65|481.72|478.52|0
1646894310000|2022-03-10 06:38:30|481.97|478.77|481.97|478.77|481.97|478.77|481.97|478.77|0
1646894320000|2022-03-10 06:38:40|481.85|478.65|481.97|478.77|481.97|478.77|481.85|478.65|0
1646894330000|2022-03-10 06:38:50|481.72|478.52|481.97|478.77|482.1|478.9|481.72|478.52|0
1646894340000|2022-03-10 06:39:00|481.85|478.65|482.22|479.02|482.22|479.02|481.85|478.65|0
1646894350000|2022-03-10 06:39:10|482.47|479.27|482.47|479.27|482.47|479.27|482.47|479.27|0
1646894370000|2022-03-10 06:39:30|482.22|479.02|482.22|479.02|482.22|479.02|482.22|479.02|0
1646894380000|2022-03-10 06:39:40|482.6|479.4|482.97|479.77|482.97|479.77|482.6|479.4|0
1646894390000|2022-03-10 06:39:50|483.22|480.02|482.97|479.77|483.22|480.02|482.97|479.77|0
1646894400000|2022-03-10 06:40:00|482.72|479.52|482.72|479.52|482.72|479.52|482.72|479.52|0
1646894410000|2022-03-10 06:40:10|482.97|479.77|483.22|480.02|483.22|480.02|482.97|479.77|0
1646894430000|2022-03-10 06:40:30|482.97|479.77|482.6|479.4|482.97|479.77|482.6|479.4|0
1646894440000|2022-03-10 06:40:40|482.72|479.52|482.6|479.4|482.72|479.52|482.6|479.4|0
1646894450000|2022-03-10 06:40:50|482.72|479.52|482.72|479.52|482.72|479.52|482.72|479.52|0
1646894460000|2022-03-10 06:41:00|482.97|479.77|482.97|479.77|482.97|479.77|482.97|479.77|0
1646894470000|2022-03-10 06:41:10|482.72|479.52|482.6|479.4|482.72|479.52|482.6|479.4|0
1646894480000|2022-03-10 06:41:20|482.47|479.27|482.47|479.27|482.47|479.27|482.35|479.15|0
1646894490000|2022-03-10 06:41:30|482.22|479.02|482.6|479.4|482.6|479.4|482.22|479.02|0
1646894500000|2022-03-10 06:41:40|482.72|479.52|482.72|479.52|482.72|479.52|482.72|479.52|0
1646894510000|2022-03-10 06:41:50|482.97|479.77|483.1|479.9|483.1|479.9|482.97|479.77|0
1646894520000|2022-03-10 06:42:00|482.97|479.77|483.22|480.02|483.22|480.02|482.97|479.77|0
1646894530000|2022-03-10 06:42:10|483.1|479.9|483.22|480.02|483.22|480.02|483.1|479.9|0
1646894540000|2022-03-10 06:42:20|483.47|480.27|483.47|480.27|483.47|480.27|483.47|480.27|0
1646894550000|2022-03-10 06:42:30|483.6|480.4|483.47|480.27|483.6|480.4|483.47|480.27|0
1646894560000|2022-03-10 06:42:40|483.72|480.52|483.97|480.77|483.97|480.77|483.72|480.52|0
1646894570000|2022-03-10 06:42:50|484.1|480.9|483.97|480.77|484.22|481.02|483.97|480.77|0
1646894590000|2022-03-10 06:43:10|483.72|480.52|483.72|480.52|483.72|480.52|483.72|480.52|0
1646894600000|2022-03-10 06:43:20|483.47|480.27|483.22|480.02|483.47|480.27|483.22|480.02|0
1646894620000|2022-03-10 06:43:40|482.97|479.77|482.97|479.77|482.97|479.77|482.97|479.77|0
1646894630000|2022-03-10 06:43:50|483.1|479.9|483.1|479.9|483.1|479.9|483.1|479.9|0
1646894640000|2022-03-10 06:44:00|482.97|479.77|482.85|479.65|482.97|479.77|482.85|479.65|0
1646894650000|2022-03-10 06:44:10|482.72|479.52|482.22|479.02|482.72|479.52|482.22|479.02|0
1646894660000|2022-03-10 06:44:20|482.47|479.27|482.47|479.27|482.47|479.27|482.22|479.02|0
1646894670000|2022-03-10 06:44:30|482.22|479.02|482.22|479.02|482.22|479.02|482.22|479.02|0
1646894680000|2022-03-10 06:44:40|481.97|478.77|481.97|478.77|481.97|478.77|481.97|478.77|0
1646894690000|2022-03-10 06:44:50|481.85|478.65|481.72|478.52|481.85|478.65|481.72|478.52|0
1646894700000|2022-03-10 06:45:00|481.47|478.27|481.22|478.02|481.47|478.27|481.22|478.02|0
1646894710000|2022-03-10 06:45:10|481.47|478.27|481.47|478.27|481.47|478.27|481.47|478.27|0
1646894720000|2022-03-10 06:45:20|480.97|477.77|480.97|477.77|480.97|477.77|480.97|477.77|0
1646894730000|2022-03-10 06:45:30|481.47|478.27|481.47|478.27|481.47|478.27|481.47|478.27|0
1646894740000|2022-03-10 06:45:40|481.85|478.65|481.97|478.77|481.97|478.77|481.72|478.52|0
1646894750000|2022-03-10 06:45:50|481.85|478.65|481.85|478.65|481.85|478.65|481.85|478.65|0
1646894760000|2022-03-10 06:46:00|481.72|478.52|481.97|478.77|481.97|478.77|481.72|478.52|0
1646894770000|2022-03-10 06:46:10|482.22|479.02|481.72|478.52|482.22|479.02|481.72|478.52|0
1646894780000|2022-03-10 06:46:20|481.97|478.77|482.22|479.02|482.22|479.02|481.97|478.77|0
1646894790000|2022-03-10 06:46:30|482.47|479.27|482.97|479.77|482.97|479.77|482.47|479.27|0
1646894800000|2022-03-10 06:46:40|483.22|480.02|482.47|479.27|483.22|480.02|482.47|479.27|0
1646894810000|2022-03-10 06:46:50|482.6|479.4|482.72|479.52|482.72|479.52|482.6|479.4|0
1646894850000|2022-03-10 06:47:30|483.22|480.02|483.1|479.9|483.22|480.02|483.1|479.9|0
1646894860000|2022-03-10 06:47:40|483.22|480.02|483.1|479.9|483.22|480.02|482.97|479.77|0
1646894870000|2022-03-10 06:47:50|483.22|480.02|482.97|479.77|483.22|480.02|482.72|479.52|0
1646894880000|2022-03-10 06:48:00|483.1|479.9|483.22|480.02|483.22|480.02|483.1|479.9|0
1646894890000|2022-03-10 06:48:10|483.47|480.27|483.6|480.4|483.72|480.52|483.47|480.27|0
1646894900000|2022-03-10 06:48:20|483.72|480.52|483.72|480.52|483.72|480.52|483.72|480.52|0
1646894910000|2022-03-10 06:48:30|483.47|480.27|483.97|480.77|483.97|480.77|483.47|480.27|0
1646894920000|2022-03-10 06:48:40|484.1|480.9|484.22|481.02|484.22|481.02|484.1|480.9|0
1646894930000|2022-03-10 06:48:50|484.47|481.27|484.97|481.77|484.97|481.77|484.47|481.27|0
1646894940000|2022-03-10 06:49:00|485.1|481.9|484.85|481.65|485.22|482.02|484.72|481.52|0
1646894950000|2022-03-10 06:49:10|484.72|481.52|484.47|481.27|484.72|481.52|484.47|481.27|0
1646894960000|2022-03-10 06:49:20|484.72|481.52|484.47|481.27|484.72|481.52|484.47|481.27|0
1646894970000|2022-03-10 06:49:30|484.97|481.77|485.22|482.02|485.22|482.02|484.97|481.77|0
1646894980000|2022-03-10 06:49:40|485.47|482.27|485.22|482.02|485.47|482.27|485.22|482.02|0
1646894990000|2022-03-10 06:49:50|484.97|481.77|484.72|481.52|484.97|481.77|484.72|481.52|0
1646895000000|2022-03-10 06:50:00|484.47|481.27|484.6|481.4|484.6|481.4|484.47|481.27|0
1646895010000|2022-03-10 06:50:10|484.47|481.27|484.47|481.27|484.6|481.4|484.47|481.27|0
1646895020000|2022-03-10 06:50:20|484.97|481.77|484.97|481.77|484.97|481.77|484.97|481.77|0
1646895030000|2022-03-10 06:50:30|485.22|482.02|485.22|482.02|485.22|482.02|485.22|482.02|0
1646895050000|2022-03-10 06:50:50|485.35|482.15|485.6|482.4|485.72|482.52|485.35|482.15|0
1646895060000|2022-03-10 06:51:00|485.47|482.27|485.72|482.52|485.85|482.65|485.47|482.27|0
1646895070000|2022-03-10 06:51:10|485.47|482.27|485.47|482.27|485.47|482.27|485.47|482.27|0
1646895100000|2022-03-10 06:51:40|485.22|482.02|485.47|482.27|485.47|482.27|485.22|482.02|0
1646895110000|2022-03-10 06:51:50|485.22|482.02|485.35|482.15|485.35|482.15|485.22|482.02|0
1646895120000|2022-03-10 06:52:00|484.97|481.77|485.22|482.02|485.22|482.02|484.97|481.77|0
1646895130000|2022-03-10 06:52:10|485.47|482.27|485.22|482.02|485.47|482.27|485.22|482.02|0
1646895140000|2022-03-10 06:52:20|484.97|481.77|484.97|481.77|484.97|481.77|484.97|481.77|0
1646895150000|2022-03-10 06:52:30|485.47|482.27|485.47|482.27|485.47|482.27|485.47|482.27|0
1646895160000|2022-03-10 06:52:40|485.35|482.15|485.22|482.02|485.35|482.15|485.22|482.02|0
1646895170000|2022-03-10 06:52:50|484.97|481.77|484.97|481.77|484.97|481.77|484.97|481.77|0
1646895180000|2022-03-10 06:53:00|485.22|482.02|485.22|482.02|485.22|482.02|485.22|482.02|0
1646895190000|2022-03-10 06:53:10|484.97|481.77|485.22|482.02|485.22|482.02|484.97|481.77|0
1646895200000|2022-03-10 06:53:20|484.97|481.77|484.72|481.52|484.97|481.77|484.72|481.52|0
1646895210000|2022-03-10 06:53:30|484.47|481.27|484.47|481.27|484.47|481.27|484.47|481.27|0
1646895220000|2022-03-10 06:53:40|484.72|481.52|484.72|481.52|484.72|481.52|484.47|481.27|0
1646895230000|2022-03-10 06:53:50|484.97|481.77|484.72|481.52|484.97|481.77|484.72|481.52|0
1646895240000|2022-03-10 06:54:00|485.22|482.02|484.85|481.65|485.22|482.02|484.72|481.52|0
1646895250000|2022-03-10 06:54:10|485.1|481.9|484.97|481.77|485.1|481.9|484.97|481.77|0
1646895270000|2022-03-10 06:54:30|484.85|481.65|484.97|481.77|484.97|481.77|484.85|481.65|0
1646895280000|2022-03-10 06:54:40|484.72|481.52|484.47|481.27|484.72|481.52|484.35|481.15|0
1646895290000|2022-03-10 06:54:50|484.97|481.77|484.97|481.77|484.97|481.77|484.97|481.77|0
1646895310000|2022-03-10 06:55:10|484.72|481.52|484.72|481.52|484.85|481.65|484.72|481.52|0
1646895320000|2022-03-10 06:55:20|484.47|481.27|484.47|481.27|484.47|481.27|484.47|481.27|0
1646895330000|2022-03-10 06:55:30|484.22|481.02|483.47|480.27|484.22|481.02|483.47|480.27|0
1646895340000|2022-03-10 06:55:40|483.22|480.02|483.35|480.15|483.47|480.27|483.22|480.02|0
1646895350000|2022-03-10 06:55:50|483.47|480.27|483.97|480.77|483.97|480.77|483.47|480.27|0
1646895360000|2022-03-10 06:56:00|484.22|481.02|483.97|480.77|484.47|481.27|483.97|480.77|0
1646895370000|2022-03-10 06:56:10|484.22|481.02|483.97|480.77|484.22|481.02|483.97|480.77|0
1646895380000|2022-03-10 06:56:20|484.22|481.02|484.1|480.9|484.22|481.02|483.6|480.4|0
1646895390000|2022-03-10 06:56:30|483.97|480.77|483.72|480.52|483.97|480.77|483.6|480.4|0
1646895400000|2022-03-10 06:56:40|483.47|480.27|483.47|480.27|483.6|480.4|483.47|480.27|0
1646895420000|2022-03-10 06:57:00|483.85|480.65|483.85|480.65|483.85|480.65|483.85|480.65|0
1646895430000|2022-03-10 06:57:10|483.72|480.52|483.72|480.52|483.85|480.65|483.72|480.52|0
1646895440000|2022-03-10 06:57:20|484.1|480.9|484.22|481.02|484.22|481.02|484.1|480.9|0
1646895450000|2022-03-10 06:57:30|484.1|480.9|483.6|480.4|484.1|480.9|483.6|480.4|0
1646895460000|2022-03-10 06:57:40|483.72|480.52|483.72|480.52|483.72|480.52|483.72|480.52|0
1646895470000|2022-03-10 06:57:50|483.85|480.65|483.97|480.77|483.97|480.77|483.85|480.65|0
1646895480000|2022-03-10 06:58:00|484.1|480.9|484.22|481.02|484.22|481.02|483.97|480.77|0
1646895490000|2022-03-10 06:58:10|484.47|481.27|483.97|480.77|484.47|481.27|483.97|480.77|0
1646895500000|2022-03-10 06:58:20|483.72|480.52|483.97|480.77|483.97|480.77|483.72|480.52|0
1646895510000|2022-03-10 06:58:30|484.1|480.9|484.1|480.9|484.1|480.9|484.1|480.9|0
1646895520000|2022-03-10 06:58:40|483.97|480.77|483.97|480.77|484.22|481.02|483.97|480.77|0
1646895530000|2022-03-10 06:58:50|483.85|480.65|483.6|480.4|483.97|480.77|483.6|480.4|0
1646895540000|2022-03-10 06:59:00|483.72|480.52|483.35|480.15|483.72|480.52|483.22|480.02|0
1646895550000|2022-03-10 06:59:10|483.22|480.02|483.22|480.02|483.22|480.02|483.22|480.02|0
1646895560000|2022-03-10 06:59:20|483.47|480.27|483.22|480.02|483.47|480.27|483.22|480.02|0
1646895570000|2022-03-10 06:59:30|483.47|480.27|483.47|480.27|483.47|480.27|483.47|480.27|0
1646895580000|2022-03-10 06:59:40|483.72|480.52|483.85|480.65|483.85|480.65|483.72|480.52|0
1646895590000|2022-03-10 06:59:50|483.72|480.52|483.97|480.77|483.97|480.77|483.72|480.52|0
1646895600000|2022-03-10 07:00:00|483.72|480.52|483.1|479.9|483.72|480.52|482.97|479.77|0
1646895610000|2022-03-10 07:00:10|482.22|479.02|482.47|479.27|482.47|479.27|481.97|478.77|0
1646895620000|2022-03-10 07:00:20|482.72|479.52|483.47|480.27|483.47|480.27|482.72|479.52|0
1646895630000|2022-03-10 07:00:30|483.97|480.77|484.47|481.27|484.47|481.27|483.97|480.77|0
1646895640000|2022-03-10 07:00:40|484.6|481.4|485.1|481.9|485.1|481.9|484.6|481.4|0
1646895650000|2022-03-10 07:00:50|485.22|482.02|485.47|482.27|485.47|482.27|485.22|482.02|0
1646895660000|2022-03-10 07:01:00|485.35|482.15|484.47|481.27|485.72|482.52|484.47|481.27|0
1646895670000|2022-03-10 07:01:10|484.1|480.9|483.22|480.02|484.22|481.02|483.22|480.02|0
1646895680000|2022-03-10 07:01:20|482.97|479.77|481.97|478.77|482.97|479.77|481.97|478.77|0
1646895690000|2022-03-10 07:01:30|482.22|479.02|482.72|479.52|482.72|479.52|482.22|479.02|0
1646895700000|2022-03-10 07:01:40|482.97|479.77|482.97|479.77|482.97|479.77|482.72|479.52|0
1646895710000|2022-03-10 07:01:50|482.35|479.15|481.97|478.77|482.47|479.27|481.97|478.77|0
1646895720000|2022-03-10 07:02:00|482.22|479.02|482.97|479.77|482.97|479.77|482.22|479.02|0
1646895730000|2022-03-10 07:02:10|483.22|480.02|482.97|479.77|483.22|480.02|482.97|479.77|0
1646895740000|2022-03-10 07:02:20|483.1|479.9|483.22|480.02|483.35|480.15|483.1|479.9|0
1646895750000|2022-03-10 07:02:30|483.35|480.15|483.72|480.52|483.72|480.52|483.22|480.02|0
1646895760000|2022-03-10 07:02:40|483.97|480.77|484.22|481.02|484.22|481.02|483.97|480.77|0
1646895770000|2022-03-10 07:02:50|483.97|480.77|484.22|481.02|484.47|481.27|483.97|480.77|0
1646895780000|2022-03-10 07:03:00|484.72|481.52|484.97|481.77|484.97|481.77|484.47|481.27|0
1646895790000|2022-03-10 07:03:10|484.6|481.4|485.47|482.27|485.47|482.27|484.6|481.4|0
1646895800000|2022-03-10 07:03:20|485.22|482.02|485.22|482.02|485.22|482.02|485.22|482.02|0
1646895810000|2022-03-10 07:03:30|484.97|481.77|485.22|482.02|485.22|482.02|484.97|481.77|0
1646895820000|2022-03-10 07:03:40|485.1|481.9|485.1|481.9|485.1|481.9|485.1|481.9|0
1646895830000|2022-03-10 07:03:50|484.97|481.77|485.47|482.27|485.47|482.27|484.97|481.77|0
1646895840000|2022-03-10 07:04:00|485.35|482.15|484.97|481.77|485.35|482.15|484.97|481.77|0
1646895850000|2022-03-10 07:04:10|485.22|482.02|484.97|481.77|485.22|482.02|484.97|481.77|0
1646895860000|2022-03-10 07:04:20|485.22|482.02|485.22|482.02|485.22|482.02|485.22|482.02|0
1646895870000|2022-03-10 07:04:30|485.1|481.9|485.22|482.02|485.22|482.02|485.1|481.9|0
1646895880000|2022-03-10 07:04:40|485.47|482.27|486.1|482.9|486.1|482.9|485.47|482.27|0
1646895890000|2022-03-10 07:04:50|485.97|482.77|485.97|482.77|485.97|482.77|485.72|482.52|0
1646895900000|2022-03-10 07:05:00|485.85|482.65|485.97|482.77|486.1|482.9|485.85|482.65|0
1646895910000|2022-03-10 07:05:10|486.1|482.9|485.97|482.77|486.1|482.9|485.97|482.77|0
1646895920000|2022-03-10 07:05:20|485.35|482.15|485.47|482.27|485.47|482.27|485.35|482.15|0
1646895930000|2022-03-10 07:05:30|485.72|482.52|485.72|482.52|485.85|482.65|485.72|482.52|0
1646895950000|2022-03-10 07:05:50|485.47|482.27|485.72|482.52|485.72|482.52|485.47|482.27|0
1646895960000|2022-03-10 07:06:00|485.47|482.27|485.22|482.02|485.47|482.27|485.22|482.02|0
1646895970000|2022-03-10 07:06:10|484.97|481.77|485.1|481.9|485.22|482.02|484.97|481.77|0
1646895980000|2022-03-10 07:06:20|484.97|481.77|485.47|482.27|485.47|482.27|484.97|481.77|0
1646895990000|2022-03-10 07:06:30|485.72|482.52|485.47|482.27|485.72|482.52|485.47|482.27|0
1646896000000|2022-03-10 07:06:40|485.72|482.52|485.22|482.02|485.72|482.52|484.97|481.77|0
1646896010000|2022-03-10 07:06:50|484.97|481.77|484.97|481.77|484.97|481.77|484.72|481.52|0
1646896020000|2022-03-10 07:07:00|484.72|481.52|484.85|481.65|484.85|481.65|484.72|481.52|0
1646896030000|2022-03-10 07:07:10|484.72|481.52|484.47|481.27|485.1|481.9|484.47|481.27|0
1646896040000|2022-03-10 07:07:20|484.35|481.15|484.72|481.52|484.72|481.52|484.35|481.15|0
1646896050000|2022-03-10 07:07:30|485.47|482.27|485.47|482.27|485.72|482.52|485.47|482.27|0
1646896060000|2022-03-10 07:07:40|485.22|482.02|485.72|482.52|485.72|482.52|484.97|481.77|0
1646896070000|2022-03-10 07:07:50|485.47|482.27|485.72|482.52|485.72|482.52|485.47|482.27|0
1646896080000|2022-03-10 07:08:00|485.85|482.65|485.72|482.52|485.97|482.77|485.72|482.52|0
1646896090000|2022-03-10 07:08:10|485.47|482.27|485.22|482.02|485.47|482.27|485.1|481.9|0
1646896100000|2022-03-10 07:08:20|485.35|482.15|485.47|482.27|485.47|482.27|485.35|482.15|0
1646896110000|2022-03-10 07:08:30|485.35|482.15|485.35|482.15|485.47|482.27|485.35|482.15|0
1646896120000|2022-03-10 07:08:40|484.72|481.52|484.72|481.52|484.72|481.52|484.47|481.27|0
1646896130000|2022-03-10 07:08:50|484.97|481.77|484.97|481.77|485.22|482.02|484.97|481.77|0
1646896140000|2022-03-10 07:09:00|485.22|482.02|485.47|482.27|485.6|482.4|485.22|482.02|0
1646896150000|2022-03-10 07:09:10|485.22|482.02|484.72|481.52|485.22|482.02|484.72|481.52|0
1646896160000|2022-03-10 07:09:20|484.47|481.27|485.35|482.15|485.35|482.15|484.47|481.27|0
1646896170000|2022-03-10 07:09:30|484.97|481.77|484.97|481.77|485.1|481.9|484.97|481.77|0
1646896180000|2022-03-10 07:09:40|485.1|481.9|485.1|481.9|485.1|481.9|484.97|481.77|0
1646896190000|2022-03-10 07:09:50|485.22|482.02|485.22|482.02|485.22|482.02|485.1|481.9|0
1646896200000|2022-03-10 07:10:00|485.47|482.27|485.47|482.27|485.47|482.27|485.47|482.27|0
1646896210000|2022-03-10 07:10:10|485.35|482.15|484.85|481.65|485.35|482.15|484.85|481.65|0
1646896220000|2022-03-10 07:10:20|484.72|481.52|484.85|481.65|484.97|481.77|484.72|481.52|0
1646896230000|2022-03-10 07:10:30|484.6|481.4|484.47|481.27|484.72|481.52|484.47|481.27|0
1646896240000|2022-03-10 07:10:40|484.35|481.15|484.85|481.65|484.85|481.65|484.35|481.15|0
1646896250000|2022-03-10 07:10:50|484.97|481.77|485.47|482.27|485.47|482.27|484.97|481.77|0
1646896260000|2022-03-10 07:11:00|485.35|482.15|485.35|482.15|485.47|482.27|485.22|482.02|0
1646896270000|2022-03-10 07:11:10|485.72|482.52|486.35|483.15|486.47|483.27|485.72|482.52|0
1646896280000|2022-03-10 07:11:20|486.47|483.27|485.72|482.52|486.47|483.27|485.72|482.52|0
1646896290000|2022-03-10 07:11:30|486.22|483.02|486.22|483.02|486.22|483.02|485.97|482.77|0
1646896300000|2022-03-10 07:11:40|485.97|482.77|485.72|482.52|486.22|483.02|485.72|482.52|0
1646896310000|2022-03-10 07:11:50|485.85|482.65|486.47|483.27|486.47|483.27|485.85|482.65|0
1646896320000|2022-03-10 07:12:00|486.35|483.15|486.47|483.27|486.47|483.27|486.35|483.15|0
1646896330000|2022-03-10 07:12:10|485.97|482.77|486.22|483.02|486.22|483.02|485.97|482.77|0
1646896340000|2022-03-10 07:12:20|486.35|483.15|486.47|483.27|486.47|483.27|486.35|483.15|0
1646896350000|2022-03-10 07:12:30|485.97|482.77|485.72|482.52|486.22|483.02|485.72|482.52|0
1646896360000|2022-03-10 07:12:40|485.85|482.65|486.47|483.27|486.47|483.27|485.85|482.65|0
1646896370000|2022-03-10 07:12:50|486.22|483.02|486.47|483.27|486.47|483.27|486.1|482.9|0
1646896380000|2022-03-10 07:13:00|486.22|483.02|484.97|481.77|486.22|483.02|484.97|481.77|0
1646896390000|2022-03-10 07:13:10|485.22|482.02|484.72|481.52|485.22|482.02|484.72|481.52|0
1646896400000|2022-03-10 07:13:20|485.22|482.02|484.97|481.77|485.22|482.02|484.97|481.77|0
1646896410000|2022-03-10 07:13:30|484.85|481.65|485.22|482.02|485.22|482.02|484.85|481.65|0
1646896420000|2022-03-10 07:13:40|485.47|482.27|484.22|481.02|485.47|482.27|484.22|481.02|0
1646896430000|2022-03-10 07:13:50|483.97|480.77|484.1|480.9|484.22|481.02|483.85|480.65|0
1646896440000|2022-03-10 07:14:00|483.97|480.77|483.97|480.77|484.47|481.27|483.97|480.77|0
1646896450000|2022-03-10 07:14:10|484.22|481.02|484.1|480.9|484.47|481.27|484.1|480.9|0
1646896460000|2022-03-10 07:14:20|483.72|480.52|483.47|480.27|483.72|480.52|483.47|480.27|0
1646896470000|2022-03-10 07:14:30|483.6|480.4|483.72|480.52|483.72|480.52|483.47|480.27|0
1646896480000|2022-03-10 07:14:40|483.47|480.27|483.97|480.77|483.97|480.77|483.22|480.02|0
1646896490000|2022-03-10 07:14:50|483.72|480.52|483.22|480.02|483.72|480.52|483.22|480.02|0
1646896500000|2022-03-10 07:15:00|483.97|480.77|483.97|480.77|483.97|480.77|483.97|480.77|0
1646896510000|2022-03-10 07:15:10|484.22|481.02|484.72|481.52|484.72|481.52|484.22|481.02|0
1646896520000|2022-03-10 07:15:20|484.47|481.27|484.22|481.02|484.47|481.27|484.22|481.02|0
1646896530000|2022-03-10 07:15:30|484.47|481.27|483.97|480.77|484.72|481.52|483.97|480.77|0
1646896540000|2022-03-10 07:15:40|483.85|480.65|483.97|480.77|483.97|480.77|483.6|480.4|0
1646896550000|2022-03-10 07:15:50|483.6|480.4|483.47|480.27|483.97|480.77|483.47|480.27|0
1646896560000|2022-03-10 07:16:00|483.85|480.65|482.85|479.65|483.85|480.65|482.85|479.65|0
1646896570000|2022-03-10 07:16:10|482.97|479.77|483.1|479.9|483.47|480.27|482.97|479.77|0
1646896580000|2022-03-10 07:16:20|482.97|479.77|482.85|479.65|483.6|480.4|482.85|479.65|0
1646896590000|2022-03-10 07:16:30|483.35|480.15|483.47|480.27|483.47|480.27|483.22|480.02|0
1646896600000|2022-03-10 07:16:40|483.35|480.15|483.22|480.02|483.47|480.27|483.22|480.02|0
1646896610000|2022-03-10 07:16:50|483.1|479.9|482.35|479.15|483.1|479.9|482.35|479.15|0
1646896620000|2022-03-10 07:17:00|482.47|479.27|482.72|479.52|482.97|479.77|482.47|479.27|0
1646896630000|2022-03-10 07:17:10|482.97|479.77|482.85|479.65|482.97|479.77|482.72|479.52|0
1646896640000|2022-03-10 07:17:20|483.47|480.27|483.97|480.77|483.97|480.77|483.47|480.27|0
1646896650000|2022-03-10 07:17:30|484.22|481.02|484.97|481.77|484.97|481.77|484.22|481.02|0
1646896660000|2022-03-10 07:17:40|485.1|481.9|485.47|482.27|485.47|482.27|485.1|481.9|0
1646896670000|2022-03-10 07:17:50|485.72|482.52|485.47|482.27|485.72|482.52|485.22|482.02|0
1646896680000|2022-03-10 07:18:00|485.35|482.15|485.47|482.27|485.47|482.27|485.35|482.15|0
1646896690000|2022-03-10 07:18:10|485.22|482.02|485.22|482.02|485.35|482.15|485.22|482.02|0
1646896700000|2022-03-10 07:18:20|485.47|482.27|484.97|481.77|485.47|482.27|484.97|481.77|0
1646896710000|2022-03-10 07:18:30|484.72|481.52|484.97|481.77|485.22|482.02|484.72|481.52|0
1646896720000|2022-03-10 07:18:40|484.72|481.52|484.97|481.77|485.1|481.9|484.72|481.52|0
1646896730000|2022-03-10 07:18:50|484.85|481.65|484.97|481.77|484.97|481.77|484.85|481.65|0
1646896740000|2022-03-10 07:19:00|484.47|481.27|484.35|481.15|484.47|481.27|484.35|481.15|0
1646896750000|2022-03-10 07:19:10|484.1|480.9|483.97|480.77|484.22|481.02|483.97|480.77|0
1646896760000|2022-03-10 07:19:20|484.1|480.9|483.47|480.27|484.1|480.9|483.47|480.27|0
1646896770000|2022-03-10 07:19:30|483.72|480.52|483.97|480.77|483.97|480.77|483.72|480.52|0
1646896780000|2022-03-10 07:19:40|484.1|480.9|484.72|481.52|484.72|481.52|484.1|480.9|0
1646896790000|2022-03-10 07:19:50|484.85|481.65|484.47|481.27|484.85|481.65|484.47|481.27|0
1646896800000|2022-03-10 07:20:00|484.72|481.52|484.72|481.52|484.72|481.52|484.47|481.27|0
1646896810000|2022-03-10 07:20:10|484.97|481.77|484.97|481.77|484.97|481.77|484.97|481.77|0
1646896820000|2022-03-10 07:20:20|485.1|481.9|485.47|482.27|485.47|482.27|485.1|481.9|0
1646896830000|2022-03-10 07:20:30|485.35|482.15|485.35|482.15|485.47|482.27|485.35|482.15|0
1646896840000|2022-03-10 07:20:40|485.47|482.27|484.97|481.77|485.47|482.27|484.97|481.77|0
1646896850000|2022-03-10 07:20:50|484.47|481.27|484.97|481.77|484.97|481.77|484.47|481.27|0
1646896860000|2022-03-10 07:21:00|484.72|481.52|484.22|481.02|484.72|481.52|484.22|481.02|0
1646896870000|2022-03-10 07:21:10|484.35|481.15|483.72|480.52|484.35|481.15|483.72|480.52|0
1646896880000|2022-03-10 07:21:20|483.97|480.77|483.72|480.52|483.97|480.77|483.72|480.52|0
1646896890000|2022-03-10 07:21:30|483.6|480.4|483.6|480.4|483.6|480.4|483.6|480.4|0
1646896900000|2022-03-10 07:21:40|483.47|480.27|483.47|480.27|483.47|480.27|482.85|479.65|0
1646896910000|2022-03-10 07:21:50|483.72|480.52|483.35|480.15|483.72|480.52|483.35|480.15|0
1646896920000|2022-03-10 07:22:00|483.22|480.02|484.1|480.9|484.1|480.9|483.22|480.02|0
1646896930000|2022-03-10 07:22:10|483.72|480.52|483.47|480.27|483.72|480.52|483.22|480.02|0
1646896940000|2022-03-10 07:22:20|482.85|479.65|482.85|479.65|482.97|479.77|482.85|479.65|0
1646896950000|2022-03-10 07:22:30|483.35|480.15|482.97|479.77|483.47|480.27|482.97|479.77|0
1646896960000|2022-03-10 07:22:40|482.85|479.65|482.72|479.52|482.85|479.65|482.72|479.52|0
1646896970000|2022-03-10 07:22:50|482.6|479.4|482.72|479.52|482.72|479.52|482.47|479.27|0
1646896980000|2022-03-10 07:23:00|482.47|479.27|482.35|479.15|482.6|479.4|481.97|478.77|0
1646896990000|2022-03-10 07:23:10|481.97|478.77|481.97|478.77|482.22|479.02|481.97|478.77|0
1646897000000|2022-03-10 07:23:20|482.1|478.9|482.1|478.9|482.1|478.9|482.1|478.9|0
1646897010000|2022-03-10 07:23:30|482.22|479.02|481.72|478.52|482.22|479.02|481.47|478.27|0
1646897020000|2022-03-10 07:23:40|481.97|478.77|481.97|478.77|482.1|478.9|481.97|478.77|0
1646897030000|2022-03-10 07:23:50|482.22|479.02|482.35|479.15|482.35|479.15|482.22|479.02|0
1646897040000|2022-03-10 07:24:00|482.22|479.02|483.47|480.27|483.97|480.77|482.22|479.02|0
1646897050000|2022-03-10 07:24:10|483.6|480.4|483.47|480.27|483.6|480.4|483.47|480.27|0
1646897060000|2022-03-10 07:24:20|483.72|480.52|483.72|480.52|483.72|480.52|483.72|480.52|0
1646897070000|2022-03-10 07:24:30|483.97|480.77|483.72|480.52|483.97|480.77|483.72|480.52|0
1646897080000|2022-03-10 07:24:40|483.97|480.77|483.97|480.77|483.97|480.77|483.72|480.52|0
1646897090000|2022-03-10 07:24:50|483.85|480.65|483.85|480.65|483.85|480.65|483.85|480.65|0
1646897100000|2022-03-10 07:25:00|483.97|480.77|484.22|481.02|484.22|481.02|483.72|480.52|0
1646897110000|2022-03-10 07:25:10|483.85|480.65|484.47|481.27|484.47|481.27|483.85|480.65|0
1646897120000|2022-03-10 07:25:20|484.6|481.4|484.22|481.02|484.6|481.4|484.22|481.02|0
1646897130000|2022-03-10 07:25:30|484.47|481.27|483.97|480.77|484.47|481.27|483.72|480.52|0
1646897140000|2022-03-10 07:25:40|483.47|480.27|484.22|481.02|484.22|481.02|483.47|480.27|0
1646897150000|2022-03-10 07:25:50|483.97|480.77|482.72|479.52|483.97|480.77|482.72|479.52|0
1646897160000|2022-03-10 07:26:00|482.47|479.27|482.97|479.77|483.1|479.9|482.47|479.27|0
1646897170000|2022-03-10 07:26:10|482.85|479.65|482.97|479.77|482.97|479.77|482.85|479.65|0
1646897180000|2022-03-10 07:26:20|482.72|479.52|482.72|479.52|482.72|479.52|482.72|479.52|0
1646897190000|2022-03-10 07:26:30|482.85|479.65|482.47|479.27|482.97|479.77|482.47|479.27|0
1646897200000|2022-03-10 07:26:40|482.72|479.52|483.35|480.15|483.35|480.15|482.72|479.52|0
1646897210000|2022-03-10 07:26:50|482.97|479.77|483.1|479.9|483.22|480.02|482.97|479.77|0
1646897220000|2022-03-10 07:27:00|483.72|480.52|484.47|481.27|484.47|481.27|483.72|480.52|0
1646897230000|2022-03-10 07:27:10|484.35|481.15|484.22|481.02|484.47|481.27|484.22|481.02|0
1646897240000|2022-03-10 07:27:20|484.1|480.9|484.35|481.15|484.35|481.15|483.97|480.77|0
1646897250000|2022-03-10 07:27:30|483.85|480.65|484.47|481.27|484.6|481.4|483.85|480.65|0
1646897260000|2022-03-10 07:27:40|484.22|481.02|483.72|480.52|484.22|481.02|483.72|480.52|0
1646897270000|2022-03-10 07:27:50|483.6|480.4|483.6|480.4|483.72|480.52|483.6|480.4|0
1646897280000|2022-03-10 07:28:00|483.35|480.15|483.22|480.02|483.47|480.27|483.22|480.02|0
1646897290000|2022-03-10 07:28:10|482.97|479.77|482.97|479.77|482.97|479.77|482.85|479.65|0
1646897300000|2022-03-10 07:28:20|483.22|480.02|482.97|479.77|483.22|480.02|482.97|479.77|0
1646897310000|2022-03-10 07:28:30|483.1|479.9|483.85|480.65|483.85|480.65|483.1|479.9|0
1646897320000|2022-03-10 07:28:40|483.97|480.77|483.72|480.52|483.97|480.77|483.6|480.4|0
1646897330000|2022-03-10 07:28:50|483.47|480.27|484.22|481.02|484.22|481.02|483.47|480.27|0
1646897340000|2022-03-10 07:29:00|484.35|481.15|484.35|481.15|484.35|481.15|484.22|481.02|0
1646897350000|2022-03-10 07:29:10|484.22|481.02|483.72|480.52|484.22|481.02|483.72|480.52|0
1646897360000|2022-03-10 07:29:20|483.6|480.4|483.6|480.4|483.6|480.4|483.22|480.02|0
1646897370000|2022-03-10 07:29:30|483.72|480.52|483.35|480.15|483.72|480.52|483.35|480.15|0
1646897380000|2022-03-10 07:29:40|483.1|479.9|483.22|480.02|483.35|480.15|483.1|479.9|0
1646897390000|2022-03-10 07:29:50|483.47|480.27|483.72|480.52|483.97|480.77|483.47|480.27|0
1646897400000|2022-03-10 07:30:00|483.97|480.77|483.47|480.27|483.97|480.77|483.47|480.27|0
1646897410000|2022-03-10 07:30:10|483.1|479.9|483.22|480.02|483.35|480.15|483.1|479.9|0
1646897420000|2022-03-10 07:30:20|483.1|479.9|483.22|480.02|483.22|480.02|482.97|479.77|0
1646897430000|2022-03-10 07:30:30|483.72|480.52|483.97|480.77|484.22|481.02|483.72|480.52|0
1646897440000|2022-03-10 07:30:40|483.72|480.52|483.97|480.77|483.97|480.77|483.6|480.4|0
1646897450000|2022-03-10 07:30:50|483.85|480.65|484.1|480.9|484.1|480.9|483.85|480.65|0
1646897460000|2022-03-10 07:31:00|483.47|480.27|483.47|480.27|483.47|480.27|483.35|480.15|0
1646897480000|2022-03-10 07:31:20|483.6|480.4|484.22|481.02|484.22|481.02|483.47|480.27|0
1646897490000|2022-03-10 07:31:30|484.35|481.15|484.22|481.02|484.35|481.15|484.22|481.02|0
1646897500000|2022-03-10 07:31:40|483.97|480.77|484.97|481.77|484.97|481.77|483.97|480.77|0
1646897510000|2022-03-10 07:31:50|484.47|481.27|483.97|480.77|484.85|481.65|483.97|480.77|0
1646897520000|2022-03-10 07:32:00|483.72|480.52|484.1|480.9|484.1|480.9|483.72|480.52|0
1646897530000|2022-03-10 07:32:10|484.22|481.02|483.47|480.27|484.22|481.02|483.47|480.27|0
1646897540000|2022-03-10 07:32:20|483.22|480.02|482.72|479.52|483.47|480.27|482.72|479.52|0
1646897550000|2022-03-10 07:32:30|483.1|479.9|483.47|480.27|483.47|480.27|483.1|479.9|0
1646897560000|2022-03-10 07:32:40|483.22|480.02|483.47|480.27|483.47|480.27|483.22|480.02|0
1646897570000|2022-03-10 07:32:50|483.35|480.15|483.22|480.02|483.47|480.27|483.22|480.02|0
1646897580000|2022-03-10 07:33:00|483.47|480.27|481.97|478.77|483.47|480.27|481.97|478.77|0
1646897590000|2022-03-10 07:33:10|481.22|478.02|481.47|478.27|481.72|478.52|481.22|478.02|0
1646897600000|2022-03-10 07:33:20|481.6|478.4|481.97|478.77|482.1|478.9|481.6|478.4|0
1646897610000|2022-03-10 07:33:30|481.72|478.52|481.97|478.77|481.97|478.77|481.6|478.4|0
1646897620000|2022-03-10 07:33:40|481.72|478.52|481.47|478.27|481.72|478.52|481.47|478.27|0
1646897630000|2022-03-10 07:33:50|482.1|478.9|482.35|479.15|482.97|479.77|482.1|478.9|0
1646897640000|2022-03-10 07:34:00|482.22|479.02|482.22|479.02|482.22|479.02|481.85|478.65|0
1646897650000|2022-03-10 07:34:10|482.47|479.27|482.97|479.77|482.97|479.77|482.47|479.27|0
1646897660000|2022-03-10 07:34:20|482.6|479.4|482.6|479.4|482.72|479.52|482.6|479.4|0
1646897670000|2022-03-10 07:34:30|482.72|479.52|481.97|478.77|482.72|479.52|481.97|478.77|0
1646897680000|2022-03-10 07:34:40|482.22|479.02|482.1|478.9|482.47|479.27|481.97|478.77|0
1646897690000|2022-03-10 07:34:50|482.6|479.4|482.97|479.77|482.97|479.77|482.6|479.4|0
1646897700000|2022-03-10 07:35:00|482.72|479.52|482.72|479.52|482.72|479.52|482.6|479.4|0
1646897710000|2022-03-10 07:35:10|482.85|479.65|482.22|479.02|482.85|479.65|481.97|478.77|0
1646897720000|2022-03-10 07:35:20|481.97|478.77|481.97|478.77|481.97|478.77|481.97|478.77|0
1646897730000|2022-03-10 07:35:30|482.22|479.02|482.1|478.9|482.22|479.02|481.97|478.77|0
1646897740000|2022-03-10 07:35:40|481.72|478.52|482.22|479.02|482.22|479.02|481.72|478.52|0
1646897750000|2022-03-10 07:35:50|482.1|478.9|482.22|479.02|482.22|479.02|481.97|478.77|0
1646897760000|2022-03-10 07:36:00|481.97|478.77|481.35|478.15|481.97|478.77|481.35|478.15|0
1646897770000|2022-03-10 07:36:10|481.47|478.27|481.35|478.15|481.47|478.27|481.1|477.9|0
1646897780000|2022-03-10 07:36:20|481.47|478.27|482.22|479.02|482.22|479.02|481.47|478.27|0
1646897790000|2022-03-10 07:36:30|481.97|478.77|482.97|479.77|482.97|479.77|481.85|478.65|0
1646897800000|2022-03-10 07:36:40|483.1|479.9|482.72|479.52|483.1|479.9|482.72|479.52|0
1646897810000|2022-03-10 07:36:50|482.47|479.27|481.97|478.77|482.47|479.27|481.97|478.77|0
1646897820000|2022-03-10 07:37:00|481.6|478.4|481.22|478.02|481.72|478.52|481.22|478.02|0
1646897830000|2022-03-10 07:37:10|480.97|477.77|479.97|476.77|480.97|477.77|479.6|476.4|0
1646897840000|2022-03-10 07:37:20|480.72|477.52|481.22|478.02|481.47|478.27|480.72|477.52|0
1646897850000|2022-03-10 07:37:30|482.22|479.02|482.85|479.65|482.97|479.77|482.22|479.02|0
1646897860000|2022-03-10 07:37:40|482.72|479.52|483.1|479.9|483.1|479.9|482.72|479.52|0
1646897870000|2022-03-10 07:37:50|482.72|479.52|481.97|478.77|482.72|479.52|481.97|478.77|0
1646897880000|2022-03-10 07:38:00|482.47|479.27|482.47|479.27|482.47|479.27|482.35|479.15|0
1646897890000|2022-03-10 07:38:10|482.22|479.02|482.35|479.15|482.47|479.27|482.22|479.02|0
1646897900000|2022-03-10 07:38:20|482.22|479.02|483.35|480.15|483.47|480.27|482.22|479.02|0
1646897910000|2022-03-10 07:38:30|483.22|480.02|483.47|480.27|483.47|480.27|483.22|480.02|0
1646897920000|2022-03-10 07:38:40|483.72|480.52|484.22|481.02|484.22|481.02|483.22|480.02|0
1646897930000|2022-03-10 07:38:50|483.97|480.77|483.97|480.77|483.97|480.77|483.97|480.77|0
1646897940000|2022-03-10 07:39:00|483.72|480.52|483.97|480.77|483.97|480.77|483.72|480.52|0
1646897950000|2022-03-10 07:39:10|484.22|481.02|484.72|481.52|484.72|481.52|484.22|481.02|0
1646897960000|2022-03-10 07:39:20|483.97|480.77|483.85|480.65|483.97|480.77|483.85|480.65|0
1646897970000|2022-03-10 07:39:30|483.97|480.77|483.97|480.77|484.35|481.15|483.72|480.52|0
1646897980000|2022-03-10 07:39:40|483.85|480.65|483.72|480.52|483.85|480.65|483.47|480.27|0
1646897990000|2022-03-10 07:39:50|483.47|480.27|483.22|480.02|483.47|480.27|482.85|479.65|0
1646898000000|2022-03-10 07:40:00|482.97|479.77|482.61|479.41|482.97|479.77|482.61|479.41|0
1646898010000|2022-03-10 07:40:10|483.22|480.02|482.73|479.53|483.22|480.02|482.73|479.53|0
1646898020000|2022-03-10 07:40:20|482.48|479.28|482.97|479.77|482.97|479.77|482.48|479.28|0
1646898030000|2022-03-10 07:40:30|483.47|480.27|483.97|480.77|483.97|480.77|483.47|480.27|0
1646898040000|2022-03-10 07:40:40|483.72|480.52|482.85|479.65|483.72|480.52|482.85|479.65|0
1646898050000|2022-03-10 07:40:50|482.97|479.77|483.22|480.02|483.22|480.02|482.97|479.77|0
1646898060000|2022-03-10 07:41:00|483.35|480.15|483.47|480.27|483.72|480.52|483.35|480.15|0
1646898070000|2022-03-10 07:41:10|483.97|480.77|483.35|480.15|483.97|480.77|483.35|480.15|0
1646898080000|2022-03-10 07:41:20|483.22|480.02|482.97|479.77|483.22|480.02|482.97|479.77|0
1646898090000|2022-03-10 07:41:30|483.47|480.27|483.47|480.27|483.6|480.4|483.47|480.27|0
1646898100000|2022-03-10 07:41:40|483.72|480.52|483.72|480.52|483.72|480.52|483.72|480.52|0
1646898110000|2022-03-10 07:41:50|483.97|480.77|483.6|480.4|483.97|480.77|483.47|480.27|0
1646898120000|2022-03-10 07:42:00|483.85|480.65|483.6|480.4|483.97|480.77|483.35|480.15|0
1646898130000|2022-03-10 07:42:10|483.47|480.27|483.22|480.02|483.6|480.4|483.22|480.02|0
1646898140000|2022-03-10 07:42:20|483.35|480.15|482.97|479.77|483.47|480.27|482.97|479.77|0
1646898150000|2022-03-10 07:42:30|483.1|479.9|482.73|479.53|483.1|479.9|482.73|479.53|0
1646898160000|2022-03-10 07:42:40|482.85|479.65|482.97|479.77|482.97|479.77|482.85|479.65|0
1646898170000|2022-03-10 07:42:50|483.1|479.9|482.97|479.77|483.1|479.9|482.97|479.77|0
1646898180000|2022-03-10 07:43:00|483.1|479.9|483.22|480.02|483.22|480.02|482.85|479.65|0
1646898190000|2022-03-10 07:43:10|483.1|479.9|482.97|479.77|483.22|480.02|482.97|479.77|0
1646898200000|2022-03-10 07:43:20|482.85|479.65|482.61|479.41|482.85|479.65|482.48|479.28|0
1646898210000|2022-03-10 07:43:30|482.73|479.53|482.73|479.53|482.73|479.53|482.61|479.41|0
1646898220000|2022-03-10 07:43:40|482.97|479.77|483.35|480.15|483.35|480.15|482.97|479.77|0
1646898230000|2022-03-10 07:43:50|483.1|479.9|482.97|479.77|483.1|479.9|482.97|479.77|0
1646898240000|2022-03-10 07:44:00|482.73|479.53|482.61|479.41|482.73|479.53|482.48|479.28|0
1646898250000|2022-03-10 07:44:10|482.48|479.28|482.73|479.53|482.73|479.53|482.48|479.28|0
1646898260000|2022-03-10 07:44:20|482.85|479.65|482.97|479.77|482.97|479.77|482.85|479.65|0
1646898270000|2022-03-10 07:44:30|482.85|479.65|482.97|479.77|482.97|479.77|482.73|479.53|0
1646898280000|2022-03-10 07:44:40|483.22|480.02|483.1|479.9|483.22|480.02|482.97|479.77|0
1646898290000|2022-03-10 07:44:50|482.97|479.77|483.1|479.9|483.1|479.9|482.97|479.77|0
1646898300000|2022-03-10 07:45:00|482.97|479.77|483.22|480.02|483.22|480.02|482.97|479.77|0
1646898310000|2022-03-10 07:45:10|483.35|480.15|483.47|480.27|483.47|480.27|483.35|480.15|0
1646898320000|2022-03-10 07:45:20|483.6|480.4|482.61|479.41|483.6|480.4|482.61|479.41|0
1646898330000|2022-03-10 07:45:30|482.48|479.28|482.48|479.28|482.48|479.28|482.48|479.28|0
1646898340000|2022-03-10 07:45:40|482.23|479.03|482.23|479.03|482.23|479.03|482.23|479.03|0
1646898350000|2022-03-10 07:45:50|482.61|479.41|482.72|479.52|482.72|479.52|482.48|479.28|0
1646898360000|2022-03-10 07:46:00|482.61|479.41|482.48|479.28|482.72|479.52|482.48|479.28|0
1646898370000|2022-03-10 07:46:10|483.35|480.15|483.47|480.27|483.47|480.27|483.22|480.02|0
1646898380000|2022-03-10 07:46:20|483.22|480.02|482.48|479.28|483.22|480.02|482.48|479.28|0
1646898390000|2022-03-10 07:46:30|482.85|479.65|483.22|480.02|483.72|480.52|482.85|479.65|0
1646898400000|2022-03-10 07:46:40|483.35|480.15|483.35|480.15|483.35|480.15|483.35|480.15|0
1646898410000|2022-03-10 07:46:50|483.22|480.02|482.11|478.91|483.22|480.02|482.11|478.91|0
1646898420000|2022-03-10 07:47:00|482.97|479.77|482.85|479.65|483.1|479.9|482.85|479.65|0
1646898430000|2022-03-10 07:47:10|482.72|479.52|482.61|479.41|482.72|479.52|482.48|479.28|0
1646898440000|2022-03-10 07:47:20|482.72|479.52|482.72|479.52|482.72|479.52|482.48|479.28|0
1646898450000|2022-03-10 07:47:30|483.22|480.02|483.22|480.02|483.22|480.02|482.97|479.77|0
1646898460000|2022-03-10 07:47:40|482.97|479.77|483.22|480.02|483.35|480.15|482.85|479.65|0
1646898470000|2022-03-10 07:47:50|482.97|479.77|483.22|480.02|483.35|480.15|482.97|479.77|0
1646898480000|2022-03-10 07:48:00|483.47|480.27|483.6|480.4|483.72|480.52|483.47|480.27|0
1646898490000|2022-03-10 07:48:10|483.47|480.27|483.22|480.02|483.72|480.52|483.22|480.02|0
1646898500000|2022-03-10 07:48:20|483.35|480.15|483.97|480.77|483.97|480.77|483.35|480.15|0
1646898510000|2022-03-10 07:48:30|483.72|480.52|483.47|480.27|483.72|480.52|483.47|480.27|0
1646898520000|2022-03-10 07:48:40|483.35|480.15|483.47|480.27|483.47|480.27|482.97|479.77|0
1646898530000|2022-03-10 07:48:50|483.6|480.4|483.85|480.65|483.85|480.65|483.6|480.4|0
1646898540000|2022-03-10 07:49:00|483.97|480.77|482.85|479.65|483.97|480.77|482.85|479.65|0
1646898550000|2022-03-10 07:49:10|482.97|479.77|482.48|479.28|482.97|479.77|482.48|479.28|0
1646898560000|2022-03-10 07:49:20|482.36|479.16|482.48|479.28|482.48|479.28|482.23|479.03|0
1646898570000|2022-03-10 07:49:30|482.61|479.41|482.61|479.41|482.61|479.41|482.48|479.28|0
1646898580000|2022-03-10 07:49:40|482.97|479.77|482.97|479.77|482.97|479.77|482.97|479.77|0
1646898590000|2022-03-10 07:49:50|482.72|479.52|482.23|479.03|482.72|479.52|482.23|479.03|0
1646898600000|2022-03-10 07:50:00|481.86|478.66|481.73|478.53|481.98|478.78|481.73|478.53|0
1646898610000|2022-03-10 07:50:10|481.48|478.28|481.36|478.16|481.48|478.28|481.23|478.03|0
1646898620000|2022-03-10 07:50:20|481.48|478.28|481.73|478.53|481.73|478.53|481.23|478.03|0
1646898630000|2022-03-10 07:50:30|482.11|478.91|482.48|479.28|482.48|479.28|482.11|478.91|0
1646898650000|2022-03-10 07:50:50|482.85|479.65|483.1|479.9|483.1|479.9|482.85|479.65|0
1646898660000|2022-03-10 07:51:00|482.97|479.77|482.85|479.65|482.97|479.77|482.72|479.52|0
1646898670000|2022-03-10 07:51:10|482.6|479.4|482.36|479.16|482.6|479.4|481.98|478.78|0
1646898680000|2022-03-10 07:51:20|482.23|479.03|482.6|479.4|482.85|479.65|482.23|479.03|0
1646898690000|2022-03-10 07:51:30|483.22|480.02|482.23|479.03|483.22|480.02|482.23|479.03|0
1646898700000|2022-03-10 07:51:40|482.48|479.28|482.48|479.28|482.72|479.52|482.48|479.28|0
1646898710000|2022-03-10 07:51:50|482.36|479.16|483.1|479.9|483.1|479.9|482.36|479.16|0
1646898720000|2022-03-10 07:52:00|483.22|480.02|483.47|480.27|483.47|480.27|482.72|479.52|0
1646898730000|2022-03-10 07:52:10|483.22|480.02|483.72|480.52|483.72|480.52|483.22|480.02|0
1646898740000|2022-03-10 07:52:20|484.22|481.02|483.35|480.15|484.22|481.02|483.35|480.15|0
1646898750000|2022-03-10 07:52:30|483.22|480.02|483.72|480.52|483.85|480.65|483.22|480.02|0
1646898760000|2022-03-10 07:52:40|483.47|480.27|483.22|480.02|483.47|480.27|483.22|480.02|0
1646898780000|2022-03-10 07:53:00|482.97|479.77|483.47|480.27|483.47|480.27|482.85|479.65|0
1646898790000|2022-03-10 07:53:10|482.85|479.65|482.23|479.03|482.85|479.65|482.23|479.03|0
1646898800000|2022-03-10 07:53:20|481.86|478.66|481.73|478.53|481.98|478.78|481.73|478.53|0
1646898810000|2022-03-10 07:53:30|481.48|478.28|481.23|478.03|481.48|478.28|481.23|478.03|0
1646898820000|2022-03-10 07:53:40|481.48|478.28|481.73|478.53|481.73|478.53|481.36|478.16|0
1646898830000|2022-03-10 07:53:50|481.98|478.78|481.23|478.03|481.98|478.78|481.23|478.03|0
1646898840000|2022-03-10 07:54:00|481.73|478.53|481.48|478.28|481.73|478.53|481.48|478.28|0
1646898850000|2022-03-10 07:54:10|481.61|478.41|481.48|478.28|481.61|478.41|481.48|478.28|0
1646898860000|2022-03-10 07:54:20|481.36|478.16|481.61|478.41|481.73|478.53|481.36|478.16|0
1646898870000|2022-03-10 07:54:30|481.48|478.28|481.61|478.41|481.73|478.53|481.48|478.28|0
1646898880000|2022-03-10 07:54:40|482.11|478.91|482.11|478.91|482.11|478.91|481.48|478.28|0
1646898890000|2022-03-10 07:54:50|481.73|478.53|481.86|478.66|481.98|478.78|481.73|478.53|0
1646898900000|2022-03-10 07:55:00|481.73|478.53|481.36|478.16|481.73|478.53|481.23|478.03|0
1646898910000|2022-03-10 07:55:10|481.73|478.53|481.73|478.53|481.98|478.78|481.73|478.53|0
1646898920000|2022-03-10 07:55:20|481.48|478.28|480.73|477.53|481.73|478.53|480.73|477.53|0
1646898930000|2022-03-10 07:55:30|481.23|478.03|480.73|477.53|481.23|478.03|480.73|477.53|0
1646898940000|2022-03-10 07:55:40|480.98|477.78|481.11|477.91|481.23|478.03|480.98|477.78|0
1646898950000|2022-03-10 07:55:50|481.23|478.03|481.86|478.66|481.86|478.66|481.23|478.03|0
1646898960000|2022-03-10 07:56:00|481.98|478.78|482.72|479.52|482.72|479.52|481.98|478.78|0
1646898970000|2022-03-10 07:56:10|482.23|479.03|481.98|478.78|482.48|479.28|481.98|478.78|0
1646898980000|2022-03-10 07:56:20|482.11|478.91|482.11|478.91|482.36|479.16|481.98|478.78|0
1646898990000|2022-03-10 07:56:30|482.48|479.28|482.23|479.03|482.48|479.28|482.23|479.03|0
1646899000000|2022-03-10 07:56:40|482.11|478.91|481.73|478.53|482.11|478.91|481.73|478.53|0
1646899010000|2022-03-10 07:56:50|482.11|478.91|482.47|479.27|482.48|479.28|482.11|478.91|0
1646899020000|2022-03-10 07:57:00|482.11|478.91|481.98|478.78|482.11|478.91|481.61|478.41|0
1646899030000|2022-03-10 07:57:10|481.73|478.53|481.98|478.78|481.98|478.78|481.73|478.53|0
1646899040000|2022-03-10 07:57:20|482.11|478.91|482.36|479.16|482.36|479.16|482.11|478.91|0
1646899050000|2022-03-10 07:57:30|482.23|479.03|481.73|478.53|482.23|479.03|481.73|478.53|0
1646899060000|2022-03-10 07:57:40|481.98|478.78|481.73|478.53|482.11|478.91|481.73|478.53|0
1646899070000|2022-03-10 07:57:50|481.61|478.41|481.61|478.41|481.73|478.53|481.61|478.41|0
1646899080000|2022-03-10 07:58:00|481.48|478.28|481.36|478.16|481.48|478.28|481.36|478.16|0
1646899090000|2022-03-10 07:58:10|481.23|478.03|481.36|478.16|481.36|478.16|481.23|478.03|0
1646899100000|2022-03-10 07:58:20|480.98|477.78|481.61|478.41|481.61|478.41|480.98|477.78|0
1646899110000|2022-03-10 07:58:30|481.73|478.53|482.23|479.03|482.23|479.03|481.73|478.53|0
1646899120000|2022-03-10 07:58:40|481.98|478.78|481.98|478.78|481.98|478.78|481.73|478.53|0
1646899130000|2022-03-10 07:58:50|482.23|479.03|481.61|478.41|482.23|479.03|481.61|478.41|0
1646899140000|2022-03-10 07:59:00|481.73|478.53|481.73|478.53|481.98|478.78|481.48|478.28|0
1646899150000|2022-03-10 07:59:10|481.61|478.41|482.23|479.03|482.23|479.03|481.61|478.41|0
1646899160000|2022-03-10 07:59:20|482.36|479.16|482.23|479.03|482.72|479.52|482.23|479.03|0
1646899170000|2022-03-10 07:59:30|482.6|479.4|482.72|479.52|482.72|479.52|481.86|478.66|0
1646899180000|2022-03-10 07:59:40|482.47|479.27|482.6|479.4|482.72|479.52|482.47|479.27|0
1646899190000|2022-03-10 07:59:50|482.47|479.27|481.86|478.66|482.47|479.27|481.73|478.53|0
1646899200000|2022-03-10 08:00:00|481.73|478.53|480.98|477.78|482.47|479.27|480.48|477.28|0
1646899210000|2022-03-10 08:00:10|480.61|477.41|479.48|476.28|480.61|477.41|479.48|476.28|0
1646899220000|2022-03-10 08:00:20|480.73|477.53|480.48|477.28|481.48|478.28|480.48|477.28|0
1646899230000|2022-03-10 08:00:30|479.23|476.03|481.23|478.03|482.11|478.91|479.23|476.03|0
1646899240000|2022-03-10 08:00:40|481.36|478.16|480.73|477.53|481.36|478.16|480.11|476.91|0
1646899250000|2022-03-10 08:00:50|480.23|477.03|480.61|477.41|480.61|477.41|480.11|476.91|0
1646899260000|2022-03-10 08:01:00|480.73|477.53|479.98|476.78|480.73|477.53|479.73|476.53|0
1646899270000|2022-03-10 08:01:10|477.73|474.53|476.98|473.78|477.73|474.53|476.98|473.78|0
1646899280000|2022-03-10 08:01:20|477.48|474.28|477.98|474.78|478.11|474.91|477.48|474.28|0
1646899290000|2022-03-10 08:01:30|478.61|475.41|479.73|476.53|479.73|476.53|477.86|474.66|0
1646899300000|2022-03-10 08:01:40|478.98|475.78|479.73|476.53|479.73|476.53|478.86|475.66|0
1646899310000|2022-03-10 08:01:50|481.73|478.53|482.47|479.27|483.35|480.15|481.73|478.53|0
1646899320000|2022-03-10 08:02:00|482.6|479.4|483.97|480.77|483.97|480.77|482.6|479.4|0
1646899330000|2022-03-10 08:02:10|483.47|480.27|483.22|480.02|483.47|480.27|482.97|479.77|0
1646899340000|2022-03-10 08:02:20|483.85|480.65|483.6|480.4|483.85|480.65|483.47|480.27|0
1646899350000|2022-03-10 08:02:30|483.97|480.77|483.47|480.27|483.97|480.77|483.1|479.9|0
1646899360000|2022-03-10 08:02:40|482.97|479.77|483.22|480.02|483.47|480.27|482.97|479.77|0
1646899370000|2022-03-10 08:02:50|483.35|480.15|485.47|482.27|485.47|482.27|483.35|480.15|0
1646899380000|2022-03-10 08:03:00|485.35|482.15|485.85|482.65|485.85|482.65|485.22|482.02|0
1646899390000|2022-03-10 08:03:10|485.35|482.15|484.97|481.77|485.35|482.15|484.72|481.52|0
1646899400000|2022-03-10 08:03:20|484.1|480.9|483.47|480.27|484.1|480.9|483.47|480.27|0
1646899410000|2022-03-10 08:03:30|484.1|480.9|483.97|480.77|484.22|481.02|483.85|480.65|0
1646899420000|2022-03-10 08:03:40|484.22|481.02|485.47|482.27|485.47|482.27|483.72|480.52|0
1646899430000|2022-03-10 08:03:50|485.72|482.52|485.72|482.52|486.22|483.02|485.47|482.27|0
1646899440000|2022-03-10 08:04:00|486.22|483.02|485.72|482.52|486.22|483.02|485.72|482.52|0
1646899450000|2022-03-10 08:04:10|486.47|483.27|485.1|481.9|486.47|483.27|485.1|481.9|0
1646899460000|2022-03-10 08:04:20|484.97|481.77|484.97|481.77|484.97|481.77|484.85|481.65|0
1646899470000|2022-03-10 08:04:30|484.47|481.27|484.97|481.77|484.97|481.77|484.47|481.27|0
1646899480000|2022-03-10 08:04:40|484.47|481.27|485.22|482.02|485.22|482.02|484.47|481.27|0
1646899490000|2022-03-10 08:04:50|485.72|482.52|485.97|482.77|485.97|482.77|485.72|482.52|0
1646899500000|2022-03-10 08:05:00|485.85|482.65|484.9|482.34|486.15|483.59|484.9|482.34|0
1646899510000|2022-03-10 08:05:10|484.65|482.09|485.65|483.09|485.65|483.09|484.65|482.09|0
1646899520000|2022-03-10 08:05:20|485.4|482.84|485.4|482.84|485.65|483.09|485.15|482.59|0
1646899530000|2022-03-10 08:05:30|484.9|482.34|484.28|481.72|484.9|482.34|484.15|481.59|0
1646899540000|2022-03-10 08:05:40|484.4|481.84|484.65|482.09|485.4|482.84|484.4|481.84|0
1646899550000|2022-03-10 08:05:50|484.9|482.34|484.4|481.84|484.9|482.34|484.4|481.84|0
1646899560000|2022-03-10 08:06:00|484.15|481.59|483.78|481.22|484.15|481.59|483.4|480.84|0
1646899570000|2022-03-10 08:06:10|483.9|481.34|485.4|482.84|485.4|482.84|483.9|481.34|0
1646899580000|2022-03-10 08:06:20|484.65|482.09|484.9|482.34|484.9|482.34|484.65|482.09|0
1646899590000|2022-03-10 08:06:30|484.53|481.97|484.65|482.09|485.4|482.84|484.53|481.97|0
1646899600000|2022-03-10 08:06:40|484.9|482.34|484.78|482.22|485.15|482.59|484.53|481.97|0
1646899610000|2022-03-10 08:06:50|484.65|482.09|482.65|480.09|484.78|482.22|482.65|480.09|0
1646899620000|2022-03-10 08:07:00|482.53|479.97|483.28|480.72|483.4|480.84|482.53|479.97|0
1646899630000|2022-03-10 08:07:10|483.15|480.59|483.78|481.22|483.78|481.22|483.15|480.59|0
1646899640000|2022-03-10 08:07:20|484.65|482.09|483.9|481.34|484.65|482.09|483.9|481.34|0
1646899650000|2022-03-10 08:07:30|483.78|481.22|484.4|481.84|484.4|481.84|483.4|480.84|0
1646899660000|2022-03-10 08:07:40|484.03|481.47|483.4|480.84|484.03|481.47|483.4|480.84|0
1646899670000|2022-03-10 08:07:50|483.9|481.34|483.28|480.72|483.9|481.34|483.15|480.59|0
1646899680000|2022-03-10 08:08:00|483.15|480.59|483.65|481.09|483.65|481.09|483.15|480.59|0
1646899690000|2022-03-10 08:08:10|483.78|481.22|484.15|481.59|484.28|481.72|483.78|481.22|0
1646899700000|2022-03-10 08:08:20|484.28|481.72|483.9|481.34|484.28|481.72|483.78|481.22|0
1646899710000|2022-03-10 08:08:30|484.4|481.84|485.4|482.84|485.4|482.84|484.4|481.84|0
1646899720000|2022-03-10 08:08:40|485.53|482.97|485.4|482.84|485.78|483.22|485.28|482.72|0
1646899730000|2022-03-10 08:08:50|485.53|482.97|484.9|482.34|485.65|483.09|484.9|482.34|0
1646899740000|2022-03-10 08:09:00|485.4|482.84|485.65|483.09|485.65|483.09|485.4|482.84|0
1646899750000|2022-03-10 08:09:10|485.15|482.59|485.4|482.84|485.65|483.09|484.9|482.34|0
1646899760000|2022-03-10 08:09:20|485.03|482.47|484.65|482.09|485.53|482.97|484.65|482.09|0
1646899770000|2022-03-10 08:09:30|483.9|481.34|483.9|481.34|484.15|481.59|483.9|481.34|0
1646899780000|2022-03-10 08:09:40|484.15|481.59|484.9|482.34|485.03|482.47|484.15|481.59|0
1646899790000|2022-03-10 08:09:50|484.78|482.22|484.65|482.09|484.78|482.22|484.15|481.59|0
1646899800000|2022-03-10 08:10:00|484.4|481.84|485.9|483.34|485.9|483.34|484.4|481.84|0
1646899810000|2022-03-10 08:10:10|485.15|482.59|485.65|483.09|485.65|483.09|484.9|482.34|0
1646899820000|2022-03-10 08:10:20|485.53|482.97|485.65|483.09|485.9|483.34|485.28|482.72|0
1646899830000|2022-03-10 08:10:30|485.9|483.34|491.4|488.84|491.65|489.09|485.9|483.34|0
1646899840000|2022-03-10 08:10:40|491.15|488.59|490.15|487.59|491.4|488.84|490.03|487.47|0
1646899850000|2022-03-10 08:10:50|489.9|487.34|490.65|488.09|490.65|488.09|489.65|487.09|0
1646899860000|2022-03-10 08:11:00|490.4|487.84|490.4|487.84|490.4|487.84|490.15|487.59|0
1646899870000|2022-03-10 08:11:10|490.65|488.09|491.4|488.84|491.4|488.84|490.65|488.09|0
1646899880000|2022-03-10 08:11:20|491.9|489.34|491.03|488.47|491.9|489.34|491.03|488.47|0
1646899890000|2022-03-10 08:11:30|491.28|488.72|491.65|489.09|491.65|489.09|491.15|488.59|0
1646899900000|2022-03-10 08:11:40|491.28|488.72|491.65|489.09|491.65|489.09|491.28|488.72|0
1646899910000|2022-03-10 08:11:50|492.15|489.59|491.53|488.97|492.15|489.59|491.53|488.97|0
1646899920000|2022-03-10 08:12:00|491.65|489.09|491.9|489.34|491.9|489.34|491.53|488.97|0
1646899930000|2022-03-10 08:12:10|491.65|489.09|491.65|489.09|491.65|489.09|491.4|488.84|0
1646899940000|2022-03-10 08:12:20|491.78|489.22|492.03|489.47|492.15|489.59|491.78|489.22|0
1646899950000|2022-03-10 08:12:30|492.15|489.59|492.03|489.47|492.15|489.59|492.03|489.47|0
1646899960000|2022-03-10 08:12:40|492.15|489.59|492.15|489.59|492.15|489.59|491.9|489.34|0
1646899970000|2022-03-10 08:12:50|491.9|489.34|491.9|489.34|492.15|489.59|491.78|489.22|0
1646899980000|2022-03-10 08:13:00|492.15|489.59|491.65|489.09|492.15|489.59|491.28|488.72|0
1646899990000|2022-03-10 08:13:10|490.9|488.34|491.65|489.09|491.78|489.22|490.9|488.34|0
1646900000000|2022-03-10 08:13:20|491.9|489.34|491.65|489.09|491.9|489.34|491.65|489.09|0
1646900010000|2022-03-10 08:13:30|491.78|489.22|491.9|489.34|492.15|489.59|491.78|489.22|0
1646900020000|2022-03-10 08:13:40|492.15|489.59|492.15|489.59|492.15|489.59|491.9|489.34|0
1646900030000|2022-03-10 08:13:50|491.9|489.34|491.9|489.34|491.9|489.34|491.9|489.34|0
1646900040000|2022-03-10 08:14:00|492.15|489.59|491.65|489.09|492.15|489.59|491.65|489.09|0
1646900050000|2022-03-10 08:14:10|491.4|488.84|491.65|489.09|491.9|489.34|491.4|488.84|0
1646900060000|2022-03-10 08:14:20|491.4|488.84|491.4|488.84|491.53|488.97|491.4|488.84|0
1646900070000|2022-03-10 08:14:30|491.15|488.59|491.15|488.59|491.28|488.72|490.9|488.34|0
1646900080000|2022-03-10 08:14:40|491.4|488.84|491.65|489.09|492.15|489.59|491.4|488.84|0
1646900090000|2022-03-10 08:14:50|491.9|489.34|491.9|489.34|492.03|489.47|491.78|489.22|0
1646900100000|2022-03-10 08:15:00|491.15|488.59|491.78|489.22|491.78|489.22|491.15|488.59|0
1646900110000|2022-03-10 08:15:10|491.9|489.34|491.65|489.09|491.9|489.34|491.65|489.09|0
1646900120000|2022-03-10 08:15:20|491.4|488.84|491.15|488.59|491.65|489.09|490.9|488.34|0
1646900130000|2022-03-10 08:15:30|491.03|488.47|491.9|489.34|491.9|489.34|491.03|488.47|0
1646900140000|2022-03-10 08:15:40|492.15|489.59|491.9|489.34|492.15|489.59|491.9|489.34|0
1646900150000|2022-03-10 08:15:50|491.65|489.09|491.4|488.84|491.9|489.34|491.4|488.84|0
1646900160000|2022-03-10 08:16:00|491.65|489.09|491.53|488.97|491.9|489.34|491.53|488.97|0
1646900170000|2022-03-10 08:16:10|491.65|489.09|491.65|489.09|491.9|489.34|491.65|489.09|0
1646900180000|2022-03-10 08:16:20|491.28|488.72|490.65|488.09|491.28|488.72|490.65|488.09|0
1646900190000|2022-03-10 08:16:30|489.9|487.34|489.9|487.34|490.4|487.84|489.9|487.34|0
1646900200000|2022-03-10 08:16:40|490.03|487.47|490.4|487.84|490.4|487.84|490.03|487.47|0
1646900210000|2022-03-10 08:16:50|490.65|488.09|490.9|488.34|490.9|488.34|490.4|487.84|0
1646900220000|2022-03-10 08:17:00|491.03|488.47|491.9|489.34|492.15|489.59|491.03|488.47|0
1646900230000|2022-03-10 08:17:10|491.28|488.72|491.28|488.72|491.28|488.72|491.28|488.72|0
1646900240000|2022-03-10 08:17:20|491.4|488.84|491.53|488.97|491.53|488.97|491.15|488.59|0
1646900250000|2022-03-10 08:17:30|491.78|489.22|491.53|488.97|491.78|489.22|491.53|488.97|0
1646900260000|2022-03-10 08:17:40|491.65|489.09|491.15|488.59|491.65|489.09|491.15|488.59|0
1646900270000|2022-03-10 08:17:50|490.9|488.34|491.28|488.72|491.53|488.97|490.9|488.34|0
1646900280000|2022-03-10 08:18:00|491.15|488.59|492.15|489.59|492.15|489.59|491.15|488.59|0
1646900290000|2022-03-10 08:18:10|491.9|489.34|492.03|489.47|492.03|489.47|491.65|489.09|0
1646900300000|2022-03-10 08:18:20|491.9|489.34|491.9|489.34|492.15|489.59|491.9|489.34|0
1646900310000|2022-03-10 08:18:30|492.15|489.59|492.03|489.47|492.15|489.59|491.9|489.34|0
1646900320000|2022-03-10 08:18:40|491.9|489.34|492.15|489.59|492.15|489.59|491.9|489.34|0
1646900330000|2022-03-10 08:18:50|492.03|489.47|491.65|489.09|492.03|489.47|491.65|489.09|0
1646900340000|2022-03-10 08:19:00|491.53|488.97|491.65|489.09|491.65|489.09|491.4|488.84|0
1646900350000|2022-03-10 08:19:10|491.9|489.34|491.9|489.34|491.9|489.34|491.65|489.09|0
1646900360000|2022-03-10 08:19:20|491.4|488.84|491.28|488.72|491.4|488.84|491.28|488.72|0
1646900370000|2022-03-10 08:19:30|491.53|488.97|491.65|489.09|492.03|489.47|491.53|488.97|0
1646900380000|2022-03-10 08:19:40|491.53|488.97|491.78|489.22|491.78|489.22|491.53|488.97|0
1646900390000|2022-03-10 08:19:50|491.9|489.34|491.65|489.09|491.9|489.34|491.65|489.09|0
1646900400000|2022-03-10 08:20:00|491.9|489.34|491.65|489.09|492.15|489.59|491.65|489.09|0
1646900410000|2022-03-10 08:20:10|491.53|488.97|491.4|488.84|491.65|489.09|491.4|488.84|0
1646900420000|2022-03-10 08:20:20|491.65|489.09|491.78|489.22|491.78|489.22|491.65|489.09|0
1646900430000|2022-03-10 08:20:30|491.9|489.34|492.03|489.47|492.15|489.59|491.9|489.34|0
1646900440000|2022-03-10 08:20:40|492.15|489.59|492.15|489.59|492.15|489.59|492.03|489.47|0
1646900450000|2022-03-10 08:20:50|491.78|489.22|490.9|488.34|491.9|489.34|490.9|488.34|0
1646900460000|2022-03-10 08:21:00|491.03|488.47|490.4|487.84|491.03|488.47|490.4|487.84|0
1646900470000|2022-03-10 08:21:10|490.65|488.09|491.4|488.84|491.4|488.84|490.65|488.09|0
1646900480000|2022-03-10 08:21:20|491.28|488.72|491.9|489.34|491.9|489.34|491.28|488.72|0
1646900490000|2022-03-10 08:21:30|491.15|488.59|491.4|488.84|491.65|489.09|491.15|488.59|0
1646900500000|2022-03-10 08:21:40|491.28|488.72|491.15|488.59|491.28|488.72|491.03|488.47|0
1646900510000|2022-03-10 08:21:50|491.4|488.84|491.03|488.47|491.4|488.84|490.9|488.34|0
1646900520000|2022-03-10 08:22:00|490.9|488.34|491.65|489.09|491.65|489.09|490.9|488.34|0
1646900530000|2022-03-10 08:22:10|491.9|489.34|491.65|489.09|492.03|489.47|491.65|489.09|0
1646900540000|2022-03-10 08:22:20|491.78|489.22|491.65|489.09|492.03|489.47|491.65|489.09|0
1646900550000|2022-03-10 08:22:30|491.15|488.59|491.15|488.59|491.65|489.09|491.03|488.47|0
1646900560000|2022-03-10 08:22:40|491.53|488.97|492.15|489.59|492.15|489.59|491.53|488.97|0
1646900570000|2022-03-10 08:22:50|492.03|489.47|491.65|489.09|492.03|489.47|491.65|489.09|0
1646900580000|2022-03-10 08:23:00|491.9|489.34|491.65|489.09|492.15|489.59|491.65|489.09|0
1646900590000|2022-03-10 08:23:10|491.15|488.59|491.15|488.59|491.15|488.59|490.9|488.34|0
1646900600000|2022-03-10 08:23:20|491.4|488.84|491.53|488.97|491.53|488.97|491.28|488.72|0
1646900610000|2022-03-10 08:23:30|491.03|488.47|491.4|488.84|491.53|488.97|491.03|488.47|0
1646900620000|2022-03-10 08:23:40|491.15|488.59|491.4|488.84|491.4|488.84|491.15|488.59|0
1646900630000|2022-03-10 08:23:50|491.53|488.97|491.9|489.34|491.9|489.34|491.53|488.97|0
1646900640000|2022-03-10 08:24:00|491.65|489.09|496.4|493.84|497.15|494.59|491.65|489.09|0
1646900650000|2022-03-10 08:24:10|495.9|493.34|497.78|495.22|497.78|495.22|495.9|493.34|0
1646900660000|2022-03-10 08:24:20|498.15|495.59|497.53|494.97|498.53|495.97|497.53|494.97|0
1646900670000|2022-03-10 08:24:30|498.03|495.47|498.15|495.59|498.4|495.84|498.03|495.47|0
1646900680000|2022-03-10 08:24:40|498.53|495.97|499.53|496.97|499.53|496.97|498.4|495.84|0
1646900690000|2022-03-10 08:24:50|499.65|497.09|499.4|496.84|499.78|497.22|499.28|496.72|0
1646900700000|2022-03-10 08:25:00|499.9|497.34|500.03|497.47|500.03|497.47|499.78|497.22|0
1646900710000|2022-03-10 08:25:10|501.9|499.34|501.28|498.72|501.9|499.34|501.28|498.72|0
1646900720000|2022-03-10 08:25:20|502.03|499.47|501.65|499.09|502.15|499.59|501.65|499.09|0
1646900730000|2022-03-10 08:25:30|502.15|499.59|502.4|499.84|502.4|499.84|502.15|499.59|0
1646900740000|2022-03-10 08:25:40|503.28|500.72|503.9|501.34|504.03|501.47|503.28|500.72|0
1646900750000|2022-03-10 08:25:50|504.15|501.59|503.78|501.22|504.4|501.84|503.78|501.22|0
1646900760000|2022-03-10 08:26:00|503.53|500.97|503.53|500.97|504.15|501.59|503.53|500.97|0
1646900770000|2022-03-10 08:26:10|503.03|500.47|504.65|502.09|504.65|502.09|502.78|500.22|0
1646900780000|2022-03-10 08:26:20|504.4|501.84|504.65|502.09|504.9|502.34|504.28|501.72|0
1646900790000|2022-03-10 08:26:30|504.9|502.34|504.9|502.34|505.4|502.84|504.9|502.34|0
1646900800000|2022-03-10 08:26:40|504.53|501.97|504.65|502.09|504.9|502.34|504.53|501.97|0
1646900810000|2022-03-10 08:26:50|504.4|501.84|504.28|501.72|504.4|501.84|504.28|501.72|0
1646900820000|2022-03-10 08:27:00|504.4|501.84|503.4|500.84|504.4|501.84|502.78|500.22|0
1646900830000|2022-03-10 08:27:10|502.65|500.09|501.9|499.34|502.65|500.09|501.65|499.09|0
1646900840000|2022-03-10 08:27:20|501.65|499.09|501.78|499.22|502.65|500.09|501.65|499.09|0
1646900850000|2022-03-10 08:27:30|501.65|499.09|502.4|499.84|502.4|499.84|501.65|499.09|0
1646900860000|2022-03-10 08:27:40|502.03|499.47|502.65|500.09|502.65|500.09|502.03|499.47|0
1646900870000|2022-03-10 08:27:50|502.4|499.84|503.03|500.47|503.4|500.84|502.4|499.84|0
1646900880000|2022-03-10 08:28:00|503.65|501.09|503.65|501.09|503.9|501.34|503.65|501.09|0
1646900890000|2022-03-10 08:28:10|503.4|500.84|503.4|500.84|503.65|501.09|503.4|500.84|0
1646900900000|2022-03-10 08:28:20|503.53|500.97|503.9|501.34|503.9|501.34|503.28|500.72|0
1646900910000|2022-03-10 08:28:30|503.53|500.97|504.15|501.59|504.15|501.59|503.53|500.97|0
1646900920000|2022-03-10 08:28:40|504.65|502.09|503.78|501.22|504.65|502.09|503.65|501.09|0
1646900930000|2022-03-10 08:28:50|503.9|501.34|503.9|501.34|504.28|501.72|503.9|501.34|0
1646900940000|2022-03-10 08:29:00|503.65|501.09|503.78|501.22|503.78|501.22|503.65|501.09|0
1646900950000|2022-03-10 08:29:10|504.4|501.84|504.4|501.84|504.53|501.97|504.03|501.47|0
1646900960000|2022-03-10 08:29:20|504.15|501.59|503.9|501.34|505.15|502.59|503.9|501.34|0
1646900970000|2022-03-10 08:29:30|503.65|501.09|503.03|500.47|503.65|501.09|503.03|500.47|0
1646900980000|2022-03-10 08:29:40|503.28|500.72|502.03|499.47|503.4|500.84|502.03|499.47|0
1646900990000|2022-03-10 08:29:50|502.78|500.22|501.9|499.34|502.78|500.22|501.9|499.34|0
1646901000000|2022-03-10 08:30:00|502.65|500.09|503.9|501.34|503.9|501.34|502.4|499.84|0
1646901010000|2022-03-10 08:30:10|504.28|501.72|504.28|501.72|504.28|501.72|504.15|501.59|0
1646901020000|2022-03-10 08:30:20|503.9|501.34|503.15|500.59|503.9|501.34|503.15|500.59|0
1646901030000|2022-03-10 08:30:30|502.9|500.34|503.28|500.72|503.28|500.72|502.4|499.84|0
1646901040000|2022-03-10 08:30:40|503.4|500.84|503.28|500.72|503.65|501.09|503.28|500.72|0
1646901050000|2022-03-10 08:30:50|503.65|501.09|503.78|501.22|503.9|501.34|503.65|501.09|0
1646901060000|2022-03-10 08:31:00|503.65|501.09|503.28|500.72|503.65|501.09|503.15|500.59|0
1646901070000|2022-03-10 08:31:10|503.9|501.34|503.28|500.72|504.03|501.47|503.03|500.47|0
1646901080000|2022-03-10 08:31:20|503.4|500.84|503.15|500.59|503.4|500.84|503.15|500.59|0
1646901090000|2022-03-10 08:31:30|502.9|500.34|503.28|500.72|503.28|500.72|502.9|500.34|0
1646901100000|2022-03-10 08:31:40|503.4|500.84|502.9|500.34|504.03|501.47|502.9|500.34|0
1646901110000|2022-03-10 08:31:50|503.03|500.47|502.9|500.34|503.03|500.47|502.9|500.34|0
1646901120000|2022-03-10 08:32:00|503.15|500.59|504.65|502.09|504.65|502.09|503.15|500.59|0
1646901130000|2022-03-10 08:32:10|504.53|501.97|505.28|502.72|505.28|502.72|504.53|501.97|0
1646901140000|2022-03-10 08:32:20|505.03|502.47|505.03|502.47|505.03|502.47|505.03|502.47|0
1646901150000|2022-03-10 08:32:30|505.78|503.22|505.53|502.97|505.78|503.22|505.4|502.84|0
1646901160000|2022-03-10 08:32:40|506.15|503.59|505.9|503.34|506.15|503.59|505.65|503.09|0
1646901170000|2022-03-10 08:32:50|505.65|503.09|504.15|501.59|505.78|503.22|504.15|501.59|0
1646901180000|2022-03-10 08:33:00|504.4|501.84|505.9|503.34|505.9|503.34|504.4|501.84|0
1646901190000|2022-03-10 08:33:10|506.15|503.59|505.28|502.72|506.15|503.59|505.28|502.72|0
1646901200000|2022-03-10 08:33:20|505.4|502.84|505.9|503.34|505.9|503.34|505.15|502.59|0
1646901210000|2022-03-10 08:33:30|506.15|503.59|505.9|503.34|506.15|503.59|505.9|503.34|0
1646901220000|2022-03-10 08:33:40|506.15|503.59|504.9|502.34|506.15|503.59|504.9|502.34|0
1646901230000|2022-03-10 08:33:50|505.4|502.84|505.4|502.84|505.4|502.84|504.78|502.22|0
1646901240000|2022-03-10 08:34:00|504.9|502.34|503.4|500.84|504.9|502.34|503.4|500.84|0
1646901250000|2022-03-10 08:34:10|502.65|500.09|503.9|501.34|503.9|501.34|502.65|500.09|0
1646901260000|2022-03-10 08:34:20|504.15|501.59|504.15|501.59|504.78|502.22|504.15|501.59|0
1646901270000|2022-03-10 08:34:30|503.65|501.09|504.03|501.47|504.03|501.47|503.4|500.84|0
1646901280000|2022-03-10 08:34:40|503.78|501.22|504.28|501.72|504.4|501.84|503.65|501.09|0
1646901290000|2022-03-10 08:34:50|503.78|501.22|503.53|500.97|503.78|501.22|503.53|500.97|0
1646901300000|2022-03-10 08:35:00|503.78|501.22|503.4|500.84|503.9|501.34|503.4|500.84|0
1646901310000|2022-03-10 08:35:10|503.03|500.47|501.53|498.97|503.03|500.47|501.53|498.97|0
1646901320000|2022-03-10 08:35:20|501.4|498.84|501.53|498.97|501.9|499.34|501.4|498.84|0
1646901330000|2022-03-10 08:35:30|501.78|499.22|502.53|499.97|502.53|499.97|501.65|499.09|0
1646901340000|2022-03-10 08:35:40|502.9|500.34|502.78|500.22|503.15|500.59|502.78|500.22|0
1646901350000|2022-03-10 08:35:50|502.53|499.97|502.9|500.34|503.4|500.84|502.53|499.97|0
1646901360000|2022-03-10 08:36:00|502.78|500.22|503.03|500.47|503.28|500.72|502.78|500.22|0
1646901370000|2022-03-10 08:36:10|503.28|500.72|503.53|500.97|504.15|501.59|503.28|500.72|0
1646901380000|2022-03-10 08:36:20|503.4|500.84|503.03|500.47|503.4|500.84|502.9|500.34|0
1646901390000|2022-03-10 08:36:30|503.65|501.09|503.4|500.84|503.65|501.09|503.15|500.59|0
1646901400000|2022-03-10 08:36:40|502.9|500.34|502.4|499.84|502.9|500.34|502.4|499.84|0
1646901410000|2022-03-10 08:36:50|502.53|499.97|502.15|499.59|502.53|499.97|502.15|499.59|0
1646901420000|2022-03-10 08:37:00|501.4|498.84|502.53|499.97|502.53|499.97|501.4|498.84|0
1646901430000|2022-03-10 08:37:10|502.15|499.59|502.03|499.47|502.15|499.59|501.78|499.22|0
1646901440000|2022-03-10 08:37:20|501.65|499.09|501.03|498.47|501.65|499.09|500.9|498.34|0
1646901450000|2022-03-10 08:37:30|500.78|498.22|500.15|497.59|500.78|498.22|500.15|497.59|0
1646901460000|2022-03-10 08:37:40|500.53|497.97|501.78|499.22|501.78|499.22|500.4|497.84|0
1646901470000|2022-03-10 08:37:50|501.15|498.59|501.4|498.84|501.65|499.09|501.15|498.59|0
1646901480000|2022-03-10 08:38:00|501.65|499.09|502.15|499.59|502.15|499.59|501.4|498.84|0
1646901490000|2022-03-10 08:38:10|502.28|499.72|503.15|500.59|503.15|500.59|502.28|499.72|0
1646901500000|2022-03-10 08:38:20|504.03|501.47|503.4|500.84|504.03|501.47|503.4|500.84|0
1646901510000|2022-03-10 08:38:30|502.53|499.97|502.03|499.47|502.53|499.97|501.9|499.34|0
1646901520000|2022-03-10 08:38:40|501.9|499.34|501.9|499.34|501.9|499.34|501.9|499.34|0
1646901530000|2022-03-10 08:38:50|502.28|499.72|502.03|499.47|502.28|499.72|501.65|499.09|0
1646901540000|2022-03-10 08:39:00|500.9|498.34|501.28|498.72|501.4|498.84|500.9|498.34|0
1646901550000|2022-03-10 08:39:10|501.15|498.59|500.4|497.84|501.15|498.59|500.4|497.84|0
1646901560000|2022-03-10 08:39:20|500.78|498.22|500.53|497.97|500.78|498.22|500.53|497.97|0
1646901570000|2022-03-10 08:39:30|500.4|497.84|501.4|498.84|501.53|498.97|500.4|497.84|0
1646901580000|2022-03-10 08:39:40|501.9|499.34|500.4|497.84|501.9|499.34|500.4|497.84|0
1646901590000|2022-03-10 08:39:50|500.9|498.34|502.28|499.72|502.4|499.84|500.9|498.34|0
1646901600000|2022-03-10 08:40:00|502.65|500.09|502.9|500.34|502.9|500.34|501.9|499.34|0
1646901610000|2022-03-10 08:40:10|502.4|499.84|501.9|499.34|502.4|499.84|501.78|499.22|0
1646901620000|2022-03-10 08:40:20|502.28|499.72|503.4|500.84|503.4|500.84|502.28|499.72|0
1646901630000|2022-03-10 08:40:30|503.15|500.59|503.28|500.72|503.28|500.72|503.15|500.59|0
1646901640000|2022-03-10 08:40:40|502.9|500.34|503.15|500.59|503.15|500.59|502.9|500.34|0
1646901650000|2022-03-10 08:40:50|502.9|500.34|502.78|500.22|502.9|500.34|502.53|499.97|0
1646901660000|2022-03-10 08:41:00|503.28|500.72|502.28|499.72|503.28|500.72|502.28|499.72|0
1646901670000|2022-03-10 08:41:10|501.9|499.34|502.53|499.97|502.53|499.97|501.9|499.34|0
1646901680000|2022-03-10 08:41:20|502.15|499.59|502.15|499.59|502.15|499.59|501.9|499.34|0
1646901690000|2022-03-10 08:41:30|502.28|499.72|501.9|499.34|502.28|499.72|501.78|499.22|0
1646901700000|2022-03-10 08:41:40|502.03|499.47|502.65|500.09|502.65|500.09|501.78|499.22|0
1646901710000|2022-03-10 08:41:50|502.9|500.34|501.9|499.34|502.9|500.34|501.9|499.34|0
1646901720000|2022-03-10 08:42:00|503.9|501.34|505.03|502.47|505.03|502.47|503.9|501.34|0
1646901730000|2022-03-10 08:42:10|504.78|502.22|504.65|502.09|504.78|502.22|504.65|502.09|0
1646901740000|2022-03-10 08:42:20|504.4|501.84|504.28|501.72|504.4|501.84|503.9|501.34|0
1646901750000|2022-03-10 08:42:30|504.03|501.47|503.9|501.34|504.15|501.59|503.9|501.34|0
1646901760000|2022-03-10 08:42:40|504.65|502.09|504.9|502.34|504.9|502.34|504.65|502.09|0
1646901770000|2022-03-10 08:42:50|503.53|500.97|502.9|500.34|504.4|501.84|502.78|500.22|0
1646901780000|2022-03-10 08:43:00|502.65|500.09|502.78|500.22|503.65|501.09|502.65|500.09|0
1646901790000|2022-03-10 08:43:10|502.65|500.09|502.65|500.09|503.03|500.47|502.4|499.84|0
1646901800000|2022-03-10 08:43:20|502.15|499.59|501.9|499.34|502.28|499.72|501.9|499.34|0
1646901810000|2022-03-10 08:43:30|502.4|499.84|502.65|500.09|503.03|500.47|502.4|499.84|0
1646901820000|2022-03-10 08:43:40|502.4|499.84|501.78|499.22|502.4|499.84|501.65|499.09|0
1646901830000|2022-03-10 08:43:50|501.65|499.09|501.65|499.09|501.78|499.22|501.53|498.97|0
1646901840000|2022-03-10 08:44:00|501.78|499.22|502.65|500.09|502.65|500.09|501.4|498.84|0
1646901850000|2022-03-10 08:44:10|501.65|499.09|501.28|498.72|501.65|499.09|501.15|498.59|0
1646901860000|2022-03-10 08:44:20|500.78|498.22|500.53|497.97|500.78|498.22|500.53|497.97|0
1646901870000|2022-03-10 08:44:30|500.65|498.09|500.4|497.84|500.65|498.09|500.28|497.72|0
1646901880000|2022-03-10 08:44:40|500.15|497.59|499.9|497.34|500.28|497.72|499.9|497.34|0
1646901890000|2022-03-10 08:44:50|499.65|497.09|499.15|496.59|499.65|497.09|498.65|496.09|0
1646901900000|2022-03-10 08:45:00|498.9|496.34|501.53|498.97|501.53|498.97|498.78|496.22|0
1646901910000|2022-03-10 08:45:10|501.4|498.84|499.28|496.72|501.4|498.84|499.28|496.72|0
1646901920000|2022-03-10 08:45:20|499.65|497.09|500.4|497.84|500.4|497.84|499.65|497.09|0
1646901930000|2022-03-10 08:45:30|500.15|497.59|501.53|498.97|501.53|498.97|500.15|497.59|0
1646901940000|2022-03-10 08:45:40|501.28|498.72|501.28|498.72|501.28|498.72|500.9|498.34|0
1646901950000|2022-03-10 08:45:50|501.78|499.22|501.9|499.34|502.15|499.59|501.78|499.22|0
1646901960000|2022-03-10 08:46:00|501.65|499.09|502.65|500.09|502.9|500.34|501.65|499.09|0
1646901970000|2022-03-10 08:46:10|502.4|499.84|501.03|498.47|502.4|499.84|501.03|498.47|0
1646901980000|2022-03-10 08:46:20|500.15|497.59|500.65|498.09|500.65|498.09|500.15|497.59|0
1646901990000|2022-03-10 08:46:30|500.15|497.59|499.9|497.34|500.15|497.59|499.9|497.34|0
1646902000000|2022-03-10 08:46:40|499.78|497.22|498.65|496.09|500.28|497.72|498.65|496.09|0
1646902010000|2022-03-10 08:46:50|498.28|495.72|499.15|496.59|499.9|497.34|498.28|495.72|0
1646902020000|2022-03-10 08:47:00|499.53|496.97|500.4|497.84|500.4|497.84|499.53|496.97|0
1646902030000|2022-03-10 08:47:10|500.65|498.09|500.53|497.97|500.78|498.22|500.28|497.72|0
1646902040000|2022-03-10 08:47:20|500.15|497.59|499.53|496.97|500.15|497.59|499.4|496.84|0
1646902050000|2022-03-10 08:47:30|499.4|496.84|499.78|497.22|499.78|497.22|499.4|496.84|0
1646902060000|2022-03-10 08:47:40|499.65|497.09|499.9|497.34|500.15|497.59|499.65|497.09|0
1646902070000|2022-03-10 08:47:50|499.53|496.97|498.53|495.97|499.53|496.97|498.28|495.72|0
1646902080000|2022-03-10 08:48:00|499.15|496.59|498.15|495.59|499.15|496.59|498.15|495.59|0
1646902090000|2022-03-10 08:48:10|498.53|495.97|496.66|494.1|498.53|495.97|496.16|493.6|0
1646902100000|2022-03-10 08:48:20|496.41|493.85|497.29|494.73|497.54|494.98|496.41|493.85|0
1646902110000|2022-03-10 08:48:30|496.91|494.35|497.41|494.85|497.41|494.85|496.91|494.35|0
1646902120000|2022-03-10 08:48:40|497.54|494.98|497.66|495.1|497.66|495.1|497.41|494.85|0
1646902130000|2022-03-10 08:48:50|497.91|495.35|497.41|494.85|497.91|495.35|497.41|494.85|0
1646902140000|2022-03-10 08:49:00|497.29|494.73|498.4|495.84|498.4|495.84|497.29|494.73|0
1646902150000|2022-03-10 08:49:10|499.15|496.59|500.15|497.59|500.28|497.72|499.15|496.59|0
1646902160000|2022-03-10 08:49:20|499.9|497.34|499.9|497.34|499.9|497.34|499.65|497.09|0
1646902170000|2022-03-10 08:49:30|499.4|496.84|499.4|496.84|499.9|497.34|499.15|496.59|0
1646902180000|2022-03-10 08:49:40|500.03|497.47|498.4|495.84|500.03|497.47|498.4|495.84|0
1646902190000|2022-03-10 08:49:50|498.65|496.09|499.53|496.97|499.53|496.97|498.65|496.09|0
1646902200000|2022-03-10 08:50:00|499.9|497.34|500.28|497.72|500.65|498.09|499.78|497.22|0
1646902210000|2022-03-10 08:50:10|500.9|498.34|501.65|499.09|501.65|499.09|500.9|498.34|0
1646902220000|2022-03-10 08:50:20|502.15|499.59|502.28|499.72|502.28|499.72|502.03|499.47|0
1646902230000|2022-03-10 08:50:30|502.53|499.97|502.28|499.72|502.53|499.97|502.28|499.72|0
1646902240000|2022-03-10 08:50:40|502.15|499.59|501.4|498.84|502.15|499.59|501.4|498.84|0
1646902250000|2022-03-10 08:50:50|501.9|499.34|503.65|501.09|503.65|501.09|501.53|498.97|0
1646902260000|2022-03-10 08:51:00|503.4|500.84|503.03|500.47|503.4|500.84|502.9|500.34|0
1646902270000|2022-03-10 08:51:10|502.9|500.34|502.9|500.34|502.9|500.34|502.65|500.09|0
1646902280000|2022-03-10 08:51:20|502.65|500.09|502.9|500.34|502.9|500.34|502.65|500.09|0
1646902290000|2022-03-10 08:51:30|502.78|500.22|502.28|499.72|502.9|500.34|502.15|499.59|0
1646902300000|2022-03-10 08:51:40|502.9|500.34|502.53|499.97|502.9|500.34|502.4|499.84|0
1646902310000|2022-03-10 08:51:50|502.4|499.84|502.03|499.47|502.4|499.84|502.03|499.47|0
1646902320000|2022-03-10 08:52:00|501.9|499.34|501.53|498.97|501.9|499.34|501.53|498.97|0
1646902330000|2022-03-10 08:52:10|501.15|498.59|501.53|498.97|501.53|498.97|501.03|498.47|0
1646902340000|2022-03-10 08:52:20|501.4|498.84|501.65|499.09|501.65|499.09|501.4|498.84|0
1646902350000|2022-03-10 08:52:30|501.78|499.22|502.9|500.34|502.9|500.34|501.65|499.09|0
1646902360000|2022-03-10 08:52:40|502.65|500.09|503.4|500.84|503.4|500.84|502.53|499.97|0
1646902370000|2022-03-10 08:52:50|502.78|500.22|502.65|500.09|502.78|500.22|502.15|499.59|0
1646902380000|2022-03-10 08:53:00|502.4|499.84|502.28|499.72|502.53|499.97|502.28|499.72|0
1646902390000|2022-03-10 08:53:10|502.53|499.97|501.9|499.34|502.53|499.97|501.9|499.34|0
1646902400000|2022-03-10 08:53:20|502.53|499.97|503.78|501.22|504.03|501.47|502.53|499.97|0
1646902410000|2022-03-10 08:53:30|503.9|501.34|504.03|501.47|504.28|501.72|503.78|501.22|0
1646902420000|2022-03-10 08:53:40|503.15|500.59|502.4|499.84|503.15|500.59|502.4|499.84|0
1646902430000|2022-03-10 08:53:50|503.78|501.22|503.53|500.97|503.78|501.22|503.28|500.72|0
1646902440000|2022-03-10 08:54:00|503.15|500.59|502.53|499.97|503.15|500.59|502.53|499.97|0
1646902450000|2022-03-10 08:54:10|503.53|500.97|503.28|500.72|504.15|501.59|503.28|500.72|0
1646902460000|2022-03-10 08:54:20|502.9|500.34|502.9|500.34|503.15|500.59|502.9|500.34|0
1646902470000|2022-03-10 08:54:30|503.65|501.09|503.53|500.97|503.65|501.09|503.53|500.97|0
1646902480000|2022-03-10 08:54:40|503.4|500.84|503.03|500.47|503.4|500.84|502.9|500.34|0
1646902490000|2022-03-10 08:54:50|502.78|500.22|503.53|500.97|503.53|500.97|502.78|500.22|0
1646902500000|2022-03-10 08:55:00|503.15|500.59|503.4|500.84|504.15|501.59|503.15|500.59|0
1646902510000|2022-03-10 08:55:10|503.28|500.72|504.28|501.72|504.28|501.72|503.28|500.72|0
1646902520000|2022-03-10 08:55:20|503.9|501.34|504.15|501.59|504.15|501.59|503.9|501.34|0
1646902530000|2022-03-10 08:55:30|504.4|501.84|504.4|501.84|504.78|502.22|504.4|501.84|0
1646902540000|2022-03-10 08:55:40|503.65|501.09|504.03|501.47|504.03|501.47|503.4|500.84|0
1646902550000|2022-03-10 08:55:50|503.9|501.34|504.28|501.72|504.28|501.72|503.9|501.34|0
1646902560000|2022-03-10 08:56:00|504.15|501.59|505.15|502.59|505.15|502.59|504.15|501.59|0
1646902570000|2022-03-10 08:56:10|505.28|502.72|505.4|502.84|505.4|502.84|505.15|502.59|0
1646902580000|2022-03-10 08:56:20|505.28|502.72|504.9|502.34|505.28|502.72|504.9|502.34|0
1646902590000|2022-03-10 08:56:30|504.65|502.09|503.4|500.84|504.65|502.09|503.4|500.84|0
1646902600000|2022-03-10 08:56:40|503.65|501.09|503.15|500.59|503.65|501.09|503.15|500.59|0
1646902610000|2022-03-10 08:56:50|503.4|500.84|503.9|501.34|503.9|501.34|503.4|500.84|0
1646902620000|2022-03-10 08:57:00|504.03|501.47|503.78|501.22|504.03|501.47|503.4|500.84|0
1646902630000|2022-03-10 08:57:10|503.65|501.09|503.9|501.34|504.15|501.59|503.65|501.09|0
1646902640000|2022-03-10 08:57:20|503.78|501.22|503.65|501.09|503.78|501.22|503.53|500.97|0
1646902650000|2022-03-10 08:57:30|503.15|500.59|503.03|500.47|503.15|500.59|502.9|500.34|0
1646902660000|2022-03-10 08:57:40|502.78|500.22|502.9|500.34|502.9|500.34|502.78|500.22|0
1646902670000|2022-03-10 08:57:50|502.65|500.09|502.65|500.09|503.15|500.59|502.65|500.09|0
1646902680000|2022-03-10 08:58:00|502.9|500.34|502.78|500.22|502.9|500.34|502.78|500.22|0
1646902690000|2022-03-10 08:58:10|502.9|500.34|502.9|500.34|503.03|500.47|502.65|500.09|0
1646902700000|2022-03-10 08:58:20|502.03|499.47|501.65|499.09|502.03|499.47|501.53|498.97|0
1646902710000|2022-03-10 08:58:30|502.28|499.72|502.03|499.47|502.28|499.72|501.9|499.34|0
1646902720000|2022-03-10 08:58:40|501.9|499.34|501.65|499.09|501.9|499.34|501.65|499.09|0
1646902730000|2022-03-10 08:58:50|501.9|499.34|502.15|499.59|502.15|499.59|501.53|498.97|0
1646902740000|2022-03-10 08:59:00|501.9|499.34|501.9|499.34|502.03|499.47|501.9|499.34|0
1646902750000|2022-03-10 08:59:10|501.53|498.97|502.53|499.97|503.4|500.84|501.53|498.97|0
1646902760000|2022-03-10 08:59:20|502.4|499.84|503.4|500.84|503.4|500.84|502.4|499.84|0
1646902770000|2022-03-10 08:59:30|503.65|501.09|503.65|501.09|504.03|501.47|503.53|500.97|0
1646902780000|2022-03-10 08:59:40|503.53|500.97|503.4|500.84|503.53|500.97|503.4|500.84|0
1646902790000|2022-03-10 08:59:50|503.53|500.97|504.53|501.97|504.53|501.97|503.15|500.59|0
1646902800000|2022-03-10 09:00:00|504.28|501.72|492.41|489.85|504.28|501.72|492.41|489.85|0
1646902810000|2022-03-10 09:00:10|494.54|491.98|496.16|493.6|496.41|493.85|492.29|489.73|0
1646902820000|2022-03-10 09:00:20|494.41|491.85|487.29|484.73|494.41|491.85|487.29|484.73|0
1646902830000|2022-03-10 09:00:30|487.41|484.85|493.91|491.35|493.91|491.35|487.41|484.85|0
1646902840000|2022-03-10 09:00:40|495.04|492.48|497.66|495.1|497.66|495.1|495.04|492.48|0
1646902850000|2022-03-10 09:00:50|497.16|494.6|496.66|494.1|497.16|494.6|495.66|493.1|0
1646902860000|2022-03-10 09:01:00|493.66|491.1|493.91|491.35|493.91|491.35|491.91|489.35|0
1646902870000|2022-03-10 09:01:10|493.66|491.1|492.16|489.6|493.91|491.35|492.16|489.6|0
1646902880000|2022-03-10 09:01:20|493.16|490.6|492.41|489.85|493.16|490.6|492.29|489.73|0
1646902890000|2022-03-10 09:01:30|492.91|490.35|491.41|488.85|492.91|490.35|491.41|488.85|0
1646902900000|2022-03-10 09:01:40|491.91|489.35|490.79|488.23|492.29|489.73|490.79|488.23|0
1646902910000|2022-03-10 09:01:50|491.29|488.73|492.29|489.73|492.41|489.85|491.29|488.73|0
1646902920000|2022-03-10 09:02:00|493.04|490.48|491.79|489.23|493.91|491.35|491.79|489.23|0
1646902930000|2022-03-10 09:02:10|491.29|488.73|492.91|490.35|492.91|490.35|490.79|488.23|0
1646902940000|2022-03-10 09:02:20|492.66|490.1|493.29|490.73|493.29|490.73|492.16|489.6|0
1646902950000|2022-03-10 09:02:30|494.04|491.48|493.41|490.85|494.29|491.73|492.41|489.85|0
1646902960000|2022-03-10 09:02:40|493.04|490.48|493.66|491.1|493.79|491.23|493.04|490.48|0
1646902970000|2022-03-10 09:02:50|493.54|490.98|492.66|490.1|493.54|490.98|492.66|490.1|0
1646902980000|2022-03-10 09:03:00|493.04|490.48|494.41|491.85|494.54|491.98|492.91|490.35|0
1646902990000|2022-03-10 09:03:10|494.54|491.98|494.41|491.85|494.54|491.98|493.66|491.1|0
1646903000000|2022-03-10 09:03:20|493.79|491.23|494.41|491.85|494.66|492.1|493.79|491.23|0
1646903010000|2022-03-10 09:03:30|494.16|491.6|493.91|491.35|494.79|492.23|493.66|491.1|0
1646903020000|2022-03-10 09:03:40|493.41|490.85|493.41|490.85|494.66|492.1|493.41|490.85|0
1646903030000|2022-03-10 09:03:50|493.29|490.73|491.54|488.98|493.29|490.73|491.54|488.98|0
1646903040000|2022-03-10 09:04:00|491.91|489.35|490.41|487.85|491.91|489.35|490.04|487.48|0
1646903050000|2022-03-10 09:04:10|490.16|487.6|491.04|488.48|491.04|488.48|489.54|486.98|0
1646903060000|2022-03-10 09:04:20|489.91|487.35|489.66|487.1|490.79|488.23|489.66|487.1|0
1646903070000|2022-03-10 09:04:30|490.16|487.6|489.91|487.35|490.16|487.6|489.54|486.98|0
1646903080000|2022-03-10 09:04:40|489.29|486.73|489.16|486.6|489.29|486.73|488.66|486.1|0
1646903090000|2022-03-10 09:04:50|489.66|487.1|489.79|487.23|489.91|487.35|489.16|486.6|0
1646903100000|2022-03-10 09:05:00|488.79|486.23|489.16|486.6|489.41|486.85|488.79|486.23|0
1646903110000|2022-03-10 09:05:10|489.04|486.48|490.16|487.6|490.29|487.73|488.91|486.35|0
1646903120000|2022-03-10 09:05:20|489.41|486.85|489.41|486.85|489.41|486.85|489.04|486.48|0
1646903130000|2022-03-10 09:05:30|489.16|486.6|488.91|486.35|489.16|486.6|488.79|486.23|0
1646903140000|2022-03-10 09:05:40|489.16|486.6|488.66|486.1|489.16|486.6|488.41|485.85|0
1646903150000|2022-03-10 09:05:50|488.54|485.98|486.41|483.85|488.54|485.98|486.41|483.85|0
1646903160000|2022-03-10 09:06:00|485.66|483.1|486.04|483.48|486.16|483.6|485.66|483.1|0
1646903170000|2022-03-10 09:06:10|486.16|483.6|486.54|483.98|486.79|484.23|486.16|483.6|0
1646903180000|2022-03-10 09:06:20|486.41|483.85|485.41|482.85|486.54|483.98|485.41|482.85|0
1646903190000|2022-03-10 09:06:30|485.16|482.6|485.41|482.85|485.66|483.1|484.79|482.23|0
1646903200000|2022-03-10 09:06:40|485.16|482.6|484.91|482.35|485.16|482.6|484.29|481.73|0
1646903210000|2022-03-10 09:06:50|485.04|482.48|484.66|482.1|485.41|482.85|484.66|482.1|0
1646903220000|2022-03-10 09:07:00|484.91|482.35|485.29|482.73|485.29|482.73|484.41|481.85|0
1646903230000|2022-03-10 09:07:10|485.16|482.6|483.79|481.23|485.16|482.6|483.79|481.23|0
1646903240000|2022-03-10 09:07:20|483.91|481.35|484.04|481.48|484.04|481.48|483.91|481.35|0
1646903250000|2022-03-10 09:07:30|483.66|481.1|484.04|481.48|484.04|481.48|483.66|481.1|0
1646903260000|2022-03-10 09:07:40|484.16|481.6|483.79|481.23|484.16|481.6|483.66|481.1|0
1646903270000|2022-03-10 09:07:50|483.66|481.1|483.66|481.1|483.91|481.35|483.41|480.85|0
1646903280000|2022-03-10 09:08:00|483.91|481.35|483.41|480.85|483.91|481.35|482.91|480.35|0
1646903290000|2022-03-10 09:08:10|482.91|480.35|483.41|480.85|483.41|480.85|482.91|480.35|0
1646903300000|2022-03-10 09:08:20|483.54|480.98|484.16|481.6|484.16|481.6|483.41|480.85|0
1646903310000|2022-03-10 09:08:30|484.29|481.73|483.66|481.1|484.29|481.73|483.66|481.1|0
1646903320000|2022-03-10 09:08:40|483.79|481.23|484.66|482.1|484.66|482.1|483.66|481.1|0
1646903330000|2022-03-10 09:08:50|485.04|482.48|485.91|483.35|485.91|483.35|485.04|482.48|0
1646903340000|2022-03-10 09:09:00|485.66|483.1|485.91|483.35|485.91|483.35|485.66|483.1|0
1646903350000|2022-03-10 09:09:10|485.79|483.23|485.91|483.35|486.41|483.85|485.66|483.1|0
1646903360000|2022-03-10 09:09:20|485.16|482.6|483.41|480.85|485.16|482.6|483.41|480.85|0
1646903370000|2022-03-10 09:09:30|483.66|481.1|482.79|480.23|483.66|481.1|482.79|480.23|0
1646903380000|2022-03-10 09:09:40|482.41|479.85|482.04|479.48|482.79|480.23|482.04|479.48|0
1646903390000|2022-03-10 09:09:50|481.91|479.35|482.66|480.1|482.66|480.1|481.91|479.35|0
1646903400000|2022-03-10 09:10:00|483.04|480.48|482.29|479.73|483.04|480.48|482.04|479.48|0
1646903410000|2022-03-10 09:10:10|482.41|479.85|483.16|480.6|483.16|480.6|482.41|479.85|0
1646903420000|2022-03-10 09:10:20|483.29|480.73|482.91|480.35|483.41|480.85|482.91|480.35|0
1646903430000|2022-03-10 09:10:30|482.79|480.23|482.29|479.73|482.79|480.23|481.91|479.35|0
1646903440000|2022-03-10 09:10:40|482.16|479.6|481.29|478.73|482.66|480.1|481.29|478.73|0
1646903450000|2022-03-10 09:10:50|481.66|479.1|481.16|478.6|482.04|479.48|481.16|478.6|0
1646903460000|2022-03-10 09:11:00|481.04|478.48|480.91|478.35|481.54|478.98|480.91|478.35|0
1646903470000|2022-03-10 09:11:10|481.29|478.73|481.54|478.98|481.54|478.98|481.16|478.6|0
1646903480000|2022-03-10 09:11:20|481.41|478.85|480.91|478.35|481.41|478.85|480.91|478.35|0
1646903490000|2022-03-10 09:11:30|481.91|479.35|482.16|479.6|482.16|479.6|481.91|479.35|0
1646903500000|2022-03-10 09:11:40|481.91|479.35|481.16|478.6|481.91|479.35|481.16|478.6|0
1646903510000|2022-03-10 09:11:50|481.04|478.48|481.16|478.6|481.16|478.6|481.04|478.48|0
1646903520000|2022-03-10 09:12:00|481.41|478.85|482.16|479.6|482.16|479.6|481.41|478.85|0
1646903530000|2022-03-10 09:12:10|482.29|479.73|482.16|479.6|482.29|479.73|482.16|479.6|0
1646903540000|2022-03-10 09:12:20|481.91|479.35|482.16|479.6|482.41|479.85|481.91|479.35|0
1646903550000|2022-03-10 09:12:30|482.04|479.48|483.41|480.85|483.41|480.85|482.04|479.48|0
1646903560000|2022-03-10 09:12:40|484.41|481.85|484.16|481.6|484.41|481.85|484.16|481.6|0
1646903570000|2022-03-10 09:12:50|484.66|482.1|484.16|481.6|484.66|482.1|484.16|481.6|0
1646903580000|2022-03-10 09:13:00|483.66|481.1|483.54|480.98|483.79|481.23|483.54|480.98|0
1646903590000|2022-03-10 09:13:10|484.04|481.48|484.29|481.73|484.29|481.73|483.66|481.1|0
1646903600000|2022-03-10 09:13:20|484.41|481.85|484.66|482.1|484.66|482.1|484.41|481.85|0
1646903610000|2022-03-10 09:13:30|484.54|481.98|485.16|482.6|485.16|482.6|484.54|481.98|0
1646903620000|2022-03-10 09:13:40|485.41|482.85|485.16|482.6|485.66|483.1|485.16|482.6|0
1646903630000|2022-03-10 09:13:50|484.79|482.23|485.04|482.48|485.04|482.48|484.54|481.98|0
1646903640000|2022-03-10 09:14:00|484.54|481.98|484.41|481.85|484.66|482.1|484.16|481.6|0
1646903650000|2022-03-10 09:14:10|485.04|482.48|484.04|481.48|485.04|482.48|484.04|481.48|0
1646903660000|2022-03-10 09:14:20|484.16|481.6|483.04|480.48|484.29|481.73|483.04|480.48|0
1646903670000|2022-03-10 09:14:30|482.91|480.35|482.16|479.6|482.91|480.35|481.91|479.35|0
1646903680000|2022-03-10 09:14:40|482.79|480.23|482.91|480.35|482.91|480.35|482.66|480.1|0
1646903690000|2022-03-10 09:14:50|483.41|480.85|484.66|482.1|484.66|482.1|483.41|480.85|0
1646903700000|2022-03-10 09:15:00|484.54|481.98|485.29|482.73|485.29|482.73|484.41|481.85|0
1646903710000|2022-03-10 09:15:10|484.91|482.35|485.16|482.6|485.29|482.73|484.91|482.35|0
1646903720000|2022-03-10 09:15:20|486.16|483.6|486.16|483.6|486.66|484.1|485.66|483.1|0
1646903730000|2022-03-10 09:15:30|486.79|484.23|484.91|482.35|486.79|484.23|484.91|482.35|0
1646903740000|2022-03-10 09:15:40|484.66|482.1|484.91|482.35|484.91|482.35|484.66|482.1|0
1646903750000|2022-03-10 09:15:50|485.16|482.6|484.91|482.35|485.16|482.6|484.91|482.35|0
1646903760000|2022-03-10 09:16:00|484.66|482.1|484.16|481.6|484.66|482.1|483.91|481.35|0
1646903770000|2022-03-10 09:16:10|483.91|481.35|484.91|482.35|484.91|482.35|483.91|481.35|0
1646903780000|2022-03-10 09:16:20|485.41|482.85|485.16|482.6|485.41|482.85|485.16|482.6|0
1646903790000|2022-03-10 09:16:30|485.29|482.73|484.91|482.35|485.29|482.73|484.91|482.35|0
1646903800000|2022-03-10 09:16:40|485.16|482.6|485.66|483.1|485.66|483.1|485.04|482.48|0
1646903810000|2022-03-10 09:16:50|485.16|482.6|484.54|481.98|485.16|482.6|484.54|481.98|0
1646903820000|2022-03-10 09:17:00|484.41|481.85|484.91|482.35|484.91|482.35|484.41|481.85|0
1646903830000|2022-03-10 09:17:10|485.04|482.48|485.41|482.85|485.41|482.85|485.04|482.48|0
1646903840000|2022-03-10 09:17:20|485.29|482.73|485.79|483.23|485.79|483.23|485.29|482.73|0
1646903850000|2022-03-10 09:17:30|485.66|483.1|485.66|483.1|485.79|483.23|485.66|483.1|0
1646903860000|2022-03-10 09:17:40|484.66|482.1|484.41|481.85|484.66|482.1|484.16|481.6|0
1646903870000|2022-03-10 09:17:50|484.54|481.98|484.16|481.6|484.54|481.98|484.16|481.6|0
1646903880000|2022-03-10 09:18:00|484.66|482.1|484.91|482.35|484.91|482.35|484.66|482.1|0
1646903890000|2022-03-10 09:18:10|484.54|481.98|484.66|482.1|484.66|482.1|484.54|481.98|0
1646903900000|2022-03-10 09:18:20|484.79|482.23|484.79|482.23|484.79|482.23|484.29|481.73|0
1646903910000|2022-03-10 09:18:30|484.66|482.1|484.79|482.23|484.91|482.35|484.66|482.1|0
1646903920000|2022-03-10 09:18:40|484.91|482.35|485.29|482.73|485.29|482.73|484.91|482.35|0
1646903930000|2022-03-10 09:18:50|485.91|483.35|485.41|482.85|485.91|483.35|485.41|482.85|0
1646903940000|2022-03-10 09:19:00|485.04|482.48|484.91|482.35|485.04|482.48|484.91|482.35|0
1646903950000|2022-03-10 09:19:10|485.04|482.48|485.16|482.6|485.29|482.73|485.04|482.48|0
1646903960000|2022-03-10 09:19:20|485.04|482.48|486.41|483.85|486.41|483.85|485.04|482.48|0
1646903970000|2022-03-10 09:19:30|486.16|483.6|485.91|483.35|486.29|483.73|485.91|483.35|0
1646903980000|2022-03-10 09:19:40|486.16|483.6|485.66|483.1|486.16|483.6|485.66|483.1|0
1646903990000|2022-03-10 09:19:50|484.79|482.23|484.91|482.35|484.91|482.35|484.79|482.23|0
1646904000000|2022-03-10 09:20:00|485.16|482.6|486.29|483.73|486.29|483.73|485.16|482.6|0
1646904010000|2022-03-10 09:20:10|486.04|483.48|486.04|483.48|486.41|483.85|486.04|483.48|0
1646904020000|2022-03-10 09:20:20|486.29|483.73|486.41|483.85|486.41|483.85|486.16|483.6|0
1646904030000|2022-03-10 09:20:30|486.66|484.1|486.04|483.48|486.66|484.1|486.04|483.48|0
1646904040000|2022-03-10 09:20:40|485.91|483.35|485.91|483.35|485.91|483.35|485.91|483.35|0
1646904050000|2022-03-10 09:20:50|485.79|483.23|485.66|483.1|485.79|483.23|485.41|482.85|0
1646904060000|2022-03-10 09:21:00|486.54|483.98|487.41|484.85|487.41|484.85|486.54|483.98|0
1646904070000|2022-03-10 09:21:10|487.66|485.1|487.91|485.35|487.91|485.35|487.66|485.1|0
1646904080000|2022-03-10 09:21:20|487.66|485.1|488.04|485.48|488.04|485.48|487.66|485.1|0
1646904090000|2022-03-10 09:21:30|488.41|485.85|487.79|485.23|488.41|485.85|487.66|485.1|0
1646904100000|2022-03-10 09:21:40|487.66|485.1|487.91|485.35|487.91|485.35|487.41|484.85|0
1646904110000|2022-03-10 09:21:50|488.54|485.98|487.91|485.35|488.54|485.98|487.91|485.35|0
1646904120000|2022-03-10 09:22:00|487.29|484.73|488.16|485.6|488.16|485.6|487.29|484.73|0
1646904130000|2022-03-10 09:22:10|488.04|485.48|487.79|485.23|488.16|485.6|487.79|485.23|0
1646904140000|2022-03-10 09:22:20|488.29|485.73|488.04|485.48|488.29|485.73|487.91|485.35|0
1646904150000|2022-03-10 09:22:30|488.16|485.6|488.16|485.6|488.41|485.85|488.16|485.6|0
1646904160000|2022-03-10 09:22:40|488.29|485.73|488.04|485.48|488.29|485.73|488.04|485.48|0
1646904170000|2022-03-10 09:22:50|488.16|485.6|488.16|485.6|488.16|485.6|488.16|485.6|0
1646904180000|2022-03-10 09:23:00|488.04|485.48|488.41|485.85|488.41|485.85|488.04|485.48|0
1646904190000|2022-03-10 09:23:10|488.66|486.1|489.16|486.6|489.16|486.6|488.66|486.1|0
1646904200000|2022-03-10 09:23:20|488.91|486.35|488.29|485.73|488.91|486.35|488.29|485.73|0
1646904210000|2022-03-10 09:23:30|487.79|485.23|488.16|485.6|488.41|485.85|487.79|485.23|0
1646904220000|2022-03-10 09:23:40|488.29|485.73|488.41|485.85|488.91|486.35|488.29|485.73|0
1646904230000|2022-03-10 09:23:50|488.29|485.73|489.04|486.48|489.04|486.48|488.04|485.48|0
1646904240000|2022-03-10 09:24:00|489.16|486.6|488.91|486.35|489.16|486.6|488.91|486.35|0
1646904250000|2022-03-10 09:24:10|489.16|486.6|489.91|487.35|490.16|487.6|489.16|486.6|0
1646904260000|2022-03-10 09:24:20|491.41|488.85|491.04|488.48|491.41|488.85|491.04|488.48|0
1646904270000|2022-03-10 09:24:30|490.91|488.35|491.79|489.23|491.79|489.23|490.91|488.35|0
1646904280000|2022-03-10 09:24:40|491.54|488.98|490.91|488.35|491.54|488.98|490.66|488.1|0
1646904290000|2022-03-10 09:24:50|490.66|488.1|492.16|489.6|492.16|489.6|490.66|488.1|0
1646904300000|2022-03-10 09:25:00|492.66|490.1|493.66|491.1|493.66|491.1|492.66|490.1|0
1646904310000|2022-03-10 09:25:10|493.41|490.85|493.16|490.6|493.41|490.85|492.79|490.23|0
1646904320000|2022-03-10 09:25:20|493.54|490.98|492.91|490.35|493.54|490.98|492.91|490.35|0
1646904330000|2022-03-10 09:25:30|493.54|490.98|493.66|491.1|493.66|491.1|493.41|490.85|0
1646904340000|2022-03-10 09:25:40|493.54|490.98|493.91|491.35|494.16|491.6|493.41|490.85|0
1646904350000|2022-03-10 09:25:50|493.66|491.1|493.29|490.73|493.91|491.35|493.29|490.73|0
1646904360000|2022-03-10 09:26:00|493.16|490.6|493.54|490.98|493.66|491.1|493.16|490.6|0
1646904370000|2022-03-10 09:26:10|492.54|489.98|492.79|490.23|492.79|490.23|492.54|489.98|0
1646904380000|2022-03-10 09:26:20|492.41|489.85|492.79|490.23|493.16|490.6|492.41|489.85|0
1646904390000|2022-03-10 09:26:30|492.66|490.1|492.91|490.35|492.91|490.35|492.66|490.1|0
1646904400000|2022-03-10 09:26:40|493.16|490.6|493.16|490.6|493.29|490.73|493.04|490.48|0
1646904410000|2022-03-10 09:26:50|493.29|490.73|492.66|490.1|493.29|490.73|492.66|490.1|0
1646904420000|2022-03-10 09:27:00|492.79|490.23|492.41|489.85|492.79|490.23|492.41|489.85|0
1646904430000|2022-03-10 09:27:10|492.29|489.73|493.04|490.48|493.16|490.6|492.04|489.48|0
1646904440000|2022-03-10 09:27:20|493.54|490.98|493.79|491.23|493.91|491.35|493.41|490.85|0
1646904450000|2022-03-10 09:27:30|494.04|491.48|493.91|491.35|494.04|491.48|493.91|491.35|0
1646904460000|2022-03-10 09:27:40|493.66|491.1|494.16|491.6|494.29|491.73|493.66|491.1|0
1646904470000|2022-03-10 09:27:50|493.41|490.85|493.29|490.73|493.54|490.98|493.04|490.48|0
1646904480000|2022-03-10 09:28:00|493.04|490.48|492.79|490.23|493.16|490.6|492.66|490.1|0
1646904490000|2022-03-10 09:28:10|493.04|490.48|493.04|490.48|493.04|490.48|492.66|490.1|0
1646904500000|2022-03-10 09:28:20|493.16|490.6|493.04|490.48|493.16|490.6|493.04|490.48|0
1646904510000|2022-03-10 09:28:30|493.41|490.85|493.91|491.35|493.91|491.35|493.41|490.85|0
1646904520000|2022-03-10 09:28:40|493.79|491.23|493.79|491.23|493.91|491.35|493.79|491.23|0
1646904530000|2022-03-10 09:28:50|493.91|491.35|493.54|490.98|493.91|491.35|493.54|490.98|0
1646904540000|2022-03-10 09:29:00|493.91|491.35|494.41|491.85|494.41|491.85|493.91|491.35|0
1646904550000|2022-03-10 09:29:10|494.04|491.48|494.79|492.23|494.79|492.23|494.04|491.48|0
1646904560000|2022-03-10 09:29:20|494.66|492.1|494.91|492.35|494.91|492.35|494.66|492.1|0
1646904570000|2022-03-10 09:29:30|494.54|491.98|494.54|491.98|494.79|492.23|494.54|491.98|0
1646904580000|2022-03-10 09:29:40|494.66|492.1|495.16|492.6|495.16|492.6|494.66|492.1|0
1646904590000|2022-03-10 09:29:50|495.41|492.85|496.04|493.48|496.16|493.6|495.41|492.85|0
1646904600000|2022-03-10 09:30:00|495.79|493.23|495.41|492.85|496.41|493.85|495.41|492.85|0
1646904610000|2022-03-10 09:30:10|496.04|493.48|495.66|493.1|496.04|493.48|495.66|493.1|0
1646904620000|2022-03-10 09:30:20|496.04|493.48|495.91|493.35|496.16|493.6|495.91|493.35|0
1646904630000|2022-03-10 09:30:30|496.16|493.6|496.16|493.6|496.16|493.6|495.91|493.35|0
1646904640000|2022-03-10 09:30:40|496.41|493.85|496.16|493.6|496.66|494.1|496.16|493.6|0
1646904650000|2022-03-10 09:30:50|496.54|493.98|497.04|494.48|497.15|494.59|496.54|493.98|0
1646904660000|2022-03-10 09:31:00|496.66|494.1|496.66|494.1|496.91|494.35|496.41|493.85|0
1646904670000|2022-03-10 09:31:10|496.91|494.35|496.79|494.23|496.91|494.35|496.41|493.85|0
1646904680000|2022-03-10 09:31:20|496.54|493.98|496.41|493.85|496.66|494.1|496.41|493.85|0
1646904690000|2022-03-10 09:31:30|496.16|493.6|495.66|493.1|496.41|493.85|495.66|493.1|0
1646904700000|2022-03-10 09:31:40|495.41|492.85|495.91|493.35|495.91|493.35|495.41|492.85|0
1646904710000|2022-03-10 09:31:50|495.66|493.1|496.41|493.85|496.79|494.23|495.66|493.1|0
1646904720000|2022-03-10 09:32:00|497.15|494.59|497.15|494.59|497.15|494.59|496.79|494.23|0
1646904730000|2022-03-10 09:32:10|497.4|494.84|498.53|495.97|498.53|495.97|497.4|494.84|0
1646904740000|2022-03-10 09:32:20|499.4|496.84|499.4|496.84|499.65|497.09|499.4|496.84|0
1646904750000|2022-03-10 09:32:30|499.53|496.97|498.65|496.09|499.53|496.97|498.65|496.09|0
1646904760000|2022-03-10 09:32:40|499.65|497.09|498.4|495.84|499.65|497.09|498.4|495.84|0
1646904770000|2022-03-10 09:32:50|498.15|495.59|498.15|495.59|498.28|495.72|498.15|495.59|0
1646904780000|2022-03-10 09:33:00|497.65|495.09|498.53|495.97|498.65|496.09|497.65|495.09|0
1646904790000|2022-03-10 09:33:10|498.28|495.72|497.4|494.84|498.28|495.72|497.15|494.59|0
1646904800000|2022-03-10 09:33:20|496.66|494.1|496.91|494.35|497.15|494.59|496.66|494.1|0
1646904810000|2022-03-10 09:33:30|496.79|494.23|496.91|494.35|496.91|494.35|496.79|494.23|0
1646904820000|2022-03-10 09:33:40|496.29|493.73|496.91|494.35|496.91|494.35|496.29|493.73|0
1646904830000|2022-03-10 09:33:50|496.29|493.73|496.54|493.98|496.54|493.98|495.41|492.85|0
1646904840000|2022-03-10 09:34:00|496.66|494.1|495.29|492.73|496.66|494.1|495.16|492.6|0
1646904850000|2022-03-10 09:34:10|495.04|492.48|495.04|492.48|495.16|492.6|495.04|492.48|0
1646904860000|2022-03-10 09:34:20|495.54|492.98|496.16|493.6|496.16|493.6|495.54|492.98|0
1646904870000|2022-03-10 09:34:30|495.54|492.98|495.54|492.98|495.54|492.98|495.29|492.73|0
1646904880000|2022-03-10 09:34:40|495.16|492.6|494.91|492.35|495.16|492.6|494.91|492.35|0
1646904890000|2022-03-10 09:34:50|495.04|492.48|494.54|491.98|495.04|492.48|494.54|491.98|0
1646904900000|2022-03-10 09:35:00|495.16|492.6|495.04|492.48|495.16|492.6|494.79|492.23|0
1646904910000|2022-03-10 09:35:10|494.66|492.1|494.29|491.73|494.66|492.1|494.16|491.6|0
1646904920000|2022-03-10 09:35:20|494.54|491.98|495.16|492.6|495.16|492.6|494.41|491.85|0
1646904930000|2022-03-10 09:35:30|494.54|491.98|495.41|492.85|495.41|492.85|494.41|491.85|0
1646904940000|2022-03-10 09:35:40|495.66|493.1|495.41|492.85|495.66|493.1|495.41|492.85|0
1646904950000|2022-03-10 09:35:50|495.54|492.98|492.66|490.1|495.54|492.98|492.66|490.1|0
1646904960000|2022-03-10 09:36:00|493.04|490.48|493.16|490.6|493.79|491.23|493.04|490.48|0
1646904970000|2022-03-10 09:36:10|493.29|490.73|493.29|490.73|493.29|490.73|493.04|490.48|0
1646904980000|2022-03-10 09:36:20|492.91|490.35|493.41|490.85|493.41|490.85|492.91|490.35|0
1646904990000|2022-03-10 09:36:30|493.54|490.98|493.66|491.1|494.04|491.48|493.54|490.98|0
1646905000000|2022-03-10 09:36:40|494.41|491.85|494.41|491.85|494.54|491.98|494.29|491.73|0
1646905010000|2022-03-10 09:36:50|494.54|491.98|494.91|492.35|494.91|492.35|494.16|491.6|0
1646905020000|2022-03-10 09:37:00|494.66|492.1|495.04|492.48|495.16|492.6|494.66|492.1|0
1646905030000|2022-03-10 09:37:10|495.54|492.98|495.29|492.73|495.66|493.1|495.29|492.73|0
1646905040000|2022-03-10 09:37:20|495.16|492.6|495.41|492.85|495.41|492.85|494.66|492.1|0
1646905050000|2022-03-10 09:37:30|494.79|492.23|495.29|492.73|495.29|492.73|494.79|492.23|0
1646905060000|2022-03-10 09:37:40|494.66|492.1|494.66|492.1|494.66|492.1|494.66|492.1|0
1646905070000|2022-03-10 09:37:50|495.04|492.48|495.16|492.6|495.16|492.6|494.91|492.35|0
1646905080000|2022-03-10 09:38:00|495.41|492.85|495.29|492.73|495.41|492.85|495.16|492.6|0
1646905090000|2022-03-10 09:38:10|495.16|492.6|494.41|491.85|495.16|492.6|492.91|490.35|0
1646905100000|2022-03-10 09:38:20|494.91|492.35|494.04|491.48|494.91|492.35|493.91|491.35|0
1646905110000|2022-03-10 09:38:30|494.29|491.73|494.79|492.23|494.79|492.23|494.29|491.73|0
1646905120000|2022-03-10 09:38:40|494.91|492.35|494.66|492.1|494.91|492.35|494.54|491.98|0
1646905130000|2022-03-10 09:38:50|495.16|492.6|495.91|493.35|495.91|493.35|495.16|492.6|0
1646905140000|2022-03-10 09:39:00|495.41|492.85|495.91|493.35|496.16|493.6|495.41|492.85|0
1646905150000|2022-03-10 09:39:10|495.54|492.98|496.04|493.48|496.04|493.48|495.54|492.98|0
1646905160000|2022-03-10 09:39:20|496.16|493.6|496.16|493.6|496.16|493.6|495.91|493.35|0
1646905170000|2022-03-10 09:39:30|495.54|492.98|494.79|492.23|495.54|492.98|494.66|492.1|0
1646905180000|2022-03-10 09:39:40|494.16|491.6|493.91|491.35|494.29|491.73|493.91|491.35|0
1646905190000|2022-03-10 09:39:50|493.66|491.1|493.91|491.35|493.91|491.35|493.66|491.1|0
1646905200000|2022-03-10 09:40:00|493.66|491.1|494.16|491.6|494.16|491.6|493.66|491.1|0
1646905210000|2022-03-10 09:40:10|494.41|491.85|493.91|491.35|494.41|491.85|493.91|491.35|0
1646905220000|2022-03-10 09:40:20|493.54|490.98|493.41|490.85|493.54|490.98|493.41|490.85|0
1646905230000|2022-03-10 09:40:30|493.29|490.73|493.16|490.6|493.29|490.73|492.91|490.35|0
1646905240000|2022-03-10 09:40:40|493.41|490.85|493.54|490.98|493.54|490.98|493.04|490.48|0
1646905250000|2022-03-10 09:40:50|493.91|491.35|493.54|490.98|494.04|491.48|493.54|490.98|0
1646905260000|2022-03-10 09:41:00|493.16|490.6|492.91|490.35|493.29|490.73|492.91|490.35|0
1646905270000|2022-03-10 09:41:10|492.54|489.98|492.41|489.85|492.54|489.98|492.16|489.6|0
1646905280000|2022-03-10 09:41:20|491.66|489.1|491.41|488.85|491.66|489.1|491.41|488.85|0
1646905290000|2022-03-10 09:41:30|491.16|488.6|491.54|488.98|491.54|488.98|491.16|488.6|0
1646905300000|2022-03-10 09:41:40|491.41|488.85|490.91|488.35|491.54|488.98|490.91|488.35|0
1646905310000|2022-03-10 09:41:50|490.79|488.23|490.54|487.98|490.79|488.23|490.54|487.98|0
1646905320000|2022-03-10 09:42:00|489.66|487.1|490.91|488.35|490.91|488.35|489.66|487.1|0
1646905330000|2022-03-10 09:42:10|491.16|488.6|491.16|488.6|491.16|488.6|491.16|488.6|0
1646905340000|2022-03-10 09:42:20|490.16|487.6|490.04|487.48|490.16|487.6|490.04|487.48|0
1646905350000|2022-03-10 09:42:30|490.41|487.85|489.66|487.1|490.41|487.85|489.66|487.1|0
1646905360000|2022-03-10 09:42:40|489.16|486.6|489.29|486.73|489.41|486.85|489.16|486.6|0
1646905370000|2022-03-10 09:42:50|488.91|486.35|489.66|487.1|489.66|487.1|488.91|486.35|0
1646905380000|2022-03-10 09:43:00|489.41|486.85|488.66|486.1|489.66|487.1|488.66|486.1|0
1646905390000|2022-03-10 09:43:10|488.41|485.85|489.29|486.73|489.29|486.73|488.41|485.85|0
1646905400000|2022-03-10 09:43:20|489.66|487.1|489.66|487.1|489.66|487.1|489.16|486.6|0
1646905410000|2022-03-10 09:43:30|489.79|487.23|489.79|487.23|490.16|487.6|489.79|487.23|0
1646905420000|2022-03-10 09:43:40|489.66|487.1|489.79|487.23|489.79|487.23|489.66|487.1|0
1646905430000|2022-03-10 09:43:50|490.16|487.6|489.66|487.1|490.16|487.6|489.66|487.1|0
1646905440000|2022-03-10 09:44:00|489.91|487.35|489.41|486.85|489.91|487.35|489.41|486.85|0
1646905450000|2022-03-10 09:44:10|490.16|487.6|490.04|487.48|490.29|487.73|490.04|487.48|0
1646905460000|2022-03-10 09:44:20|490.16|487.6|489.91|487.35|490.16|487.6|489.54|486.98|0
1646905470000|2022-03-10 09:44:30|490.29|487.73|489.91|487.35|490.29|487.73|489.66|487.1|0
1646905480000|2022-03-10 09:44:40|489.41|486.85|489.16|486.6|489.41|486.85|489.16|486.6|0
1646905490000|2022-03-10 09:44:50|488.91|486.35|489.16|486.6|489.16|486.6|488.91|486.35|0
1646905500000|2022-03-10 09:45:00|488.91|486.35|488.91|486.35|489.29|486.73|488.91|486.35|0
1646905510000|2022-03-10 09:45:10|488.41|485.85|488.16|485.6|488.41|485.85|487.91|485.35|0
1646905520000|2022-03-10 09:45:20|488.29|485.73|488.54|485.98|488.54|485.98|488.16|485.6|0
1646905530000|2022-03-10 09:45:30|489.41|486.85|490.29|487.73|490.29|487.73|489.41|486.85|0
1646905540000|2022-03-10 09:45:40|490.16|487.6|491.04|488.48|491.04|488.48|490.16|487.6|0
1646905550000|2022-03-10 09:45:50|491.29|488.73|491.41|488.85|491.41|488.85|490.91|488.35|0
1646905560000|2022-03-10 09:46:00|491.29|488.73|491.66|489.1|491.66|489.1|491.29|488.73|0
1646905570000|2022-03-10 09:46:10|492.04|489.48|491.66|489.1|492.04|489.48|491.66|489.1|0
1646905580000|2022-03-10 09:46:20|491.79|489.23|491.54|488.98|491.79|489.23|491.54|488.98|0
1646905590000|2022-03-10 09:46:30|491.04|488.48|491.04|488.48|491.16|488.6|491.04|488.48|0
1646905600000|2022-03-10 09:46:40|490.91|488.35|490.04|487.48|490.91|488.35|490.04|487.48|0
1646905610000|2022-03-10 09:46:50|490.29|487.73|490.16|487.6|490.54|487.98|490.16|487.6|0
1646905620000|2022-03-10 09:47:00|490.41|487.85|490.41|487.85|490.79|488.23|490.41|487.85|0
1646905630000|2022-03-10 09:47:10|490.16|487.6|492.04|489.48|492.04|489.48|490.16|487.6|0
1646905640000|2022-03-10 09:47:20|491.91|489.35|492.41|489.85|492.41|489.85|491.91|489.35|0
1646905650000|2022-03-10 09:47:30|491.91|489.35|492.41|489.85|492.41|489.85|491.91|489.35|0
1646905660000|2022-03-10 09:47:40|492.16|489.6|492.41|489.85|492.41|489.85|492.16|489.6|0
1646905670000|2022-03-10 09:47:50|492.66|490.1|493.41|490.85|493.54|490.98|492.66|490.1|0
1646905680000|2022-03-10 09:48:00|493.91|491.35|494.16|491.6|494.16|491.6|493.79|491.23|0
1646905690000|2022-03-10 09:48:10|494.41|491.85|494.41|491.85|494.66|492.1|494.41|491.85|0
1646905700000|2022-03-10 09:48:20|494.79|492.23|494.66|492.1|494.79|492.23|494.54|491.98|0
1646905710000|2022-03-10 09:48:30|494.41|491.85|493.66|491.1|494.41|491.85|493.66|491.1|0
1646905720000|2022-03-10 09:48:40|493.41|490.85|493.41|490.85|493.91|491.35|493.16|490.6|0
1646905730000|2022-03-10 09:48:50|493.66|491.1|495.54|492.98|495.54|492.98|493.41|490.85|0
1646905740000|2022-03-10 09:49:00|494.79|492.23|495.04|492.48|495.16|492.6|494.79|492.23|0
1646905750000|2022-03-10 09:49:10|495.29|492.73|495.16|492.6|495.29|492.73|495.16|492.6|0
1646905760000|2022-03-10 09:49:20|495.04|492.48|495.41|492.85|495.41|492.85|495.04|492.48|0
1646905770000|2022-03-10 09:49:30|495.54|492.98|495.16|492.6|495.54|492.98|495.16|492.6|0
1646905780000|2022-03-10 09:49:40|494.91|492.35|494.29|491.73|495.04|492.48|493.91|491.35|0
1646905790000|2022-03-10 09:49:50|494.16|491.6|493.79|491.23|494.16|491.6|493.79|491.23|0
1646905800000|2022-03-10 09:50:00|493.66|491.1|493.79|491.23|493.79|491.23|493.29|490.73|0
1646905810000|2022-03-10 09:50:10|493.41|490.85|493.79|491.23|493.79|491.23|493.16|490.6|0
1646905820000|2022-03-10 09:50:20|494.16|491.6|493.91|491.35|494.16|491.6|493.91|491.35|0
1646905830000|2022-03-10 09:50:30|492.91|490.35|493.16|490.6|493.41|490.85|492.91|490.35|0
1646905840000|2022-03-10 09:50:40|493.04|490.48|493.41|490.85|493.41|490.85|493.04|490.48|0
1646905850000|2022-03-10 09:50:50|493.29|490.73|493.54|490.98|493.54|490.98|493.29|490.73|0
1646905860000|2022-03-10 09:51:00|493.41|490.85|493.16|490.6|493.41|490.85|493.16|490.6|0
1646905870000|2022-03-10 09:51:10|493.41|490.85|494.66|492.1|494.66|492.1|493.41|490.85|0
1646905880000|2022-03-10 09:51:20|494.29|491.73|494.16|491.6|494.54|491.98|493.91|491.35|0
1646905890000|2022-03-10 09:51:30|494.79|492.23|494.91|492.35|494.91|492.35|494.66|492.1|0
1646905900000|2022-03-10 09:51:40|495.04|492.48|494.66|492.1|495.04|492.48|494.66|492.1|0
1646905910000|2022-03-10 09:51:50|496.16|493.6|496.04|493.48|496.16|493.6|495.54|492.98|0
1646905920000|2022-03-10 09:52:00|495.16|492.6|495.54|492.98|495.54|492.98|495.16|492.6|0
1646905930000|2022-03-10 09:52:10|496.04|493.48|496.04|493.48|496.04|493.48|495.41|492.85|0
1646905940000|2022-03-10 09:52:20|496.29|493.73|496.29|493.73|496.29|493.73|496.16|493.6|0
1646905950000|2022-03-10 09:52:30|495.79|493.23|495.16|492.6|495.79|493.23|494.54|491.98|0
1646905960000|2022-03-10 09:52:40|494.91|492.35|494.91|492.35|494.91|492.35|494.66|492.1|0
1646905970000|2022-03-10 09:52:50|494.79|492.23|494.91|492.35|495.16|492.6|494.54|491.98|0
1646905980000|2022-03-10 09:53:00|495.16|492.6|494.79|492.23|495.29|492.73|494.79|492.23|0
1646905990000|2022-03-10 09:53:10|496.16|493.6|495.66|493.1|496.16|493.6|492.79|490.23|0
1646906000000|2022-03-10 09:53:20|495.79|493.23|494.91|492.35|495.91|493.35|494.91|492.35|0
1646906010000|2022-03-10 09:53:30|496.04|493.48|495.41|492.85|496.41|493.85|495.41|492.85|0
1646906020000|2022-03-10 09:53:40|499.53|496.97|503.9|501.34|503.9|501.34|498.78|496.22|0
1646906030000|2022-03-10 09:53:50|505.15|502.59|504.4|501.84|505.15|502.59|503.65|501.09|0
1646906040000|2022-03-10 09:54:00|502.65|500.09|503.78|501.22|503.9|501.34|502.65|500.09|0
1646906050000|2022-03-10 09:54:10|505.65|503.09|504.65|502.09|506.15|503.59|504.65|502.09|0
1646906060000|2022-03-10 09:54:20|504.15|501.59|498.28|495.72|504.15|501.59|498.28|495.72|0
1646906070000|2022-03-10 09:54:30|497.65|495.09|499.53|496.97|499.53|496.97|497.65|495.09|0
1646906080000|2022-03-10 09:54:40|499.65|497.09|500.15|497.59|500.15|497.59|499.28|496.72|0
1646906090000|2022-03-10 09:54:50|500.65|498.09|504.15|501.59|504.15|501.59|500.65|498.09|0
1646906100000|2022-03-10 09:55:00|503.53|500.97|501.65|499.09|505.15|502.59|501.65|499.09|0
1646906110000|2022-03-10 09:55:10|501.15|498.59|505.4|502.84|505.4|502.84|501.15|498.59|0
1646906120000|2022-03-10 09:55:20|504.53|501.97|505.65|503.09|505.65|503.09|503.65|501.09|0
1646906130000|2022-03-10 09:55:30|504.65|502.09|503.78|501.22|506.15|503.59|503.78|501.22|0
1646906140000|2022-03-10 09:55:40|499.65|497.09|491.54|488.98|500.15|497.59|491.54|488.98|0
1646906150000|2022-03-10 09:55:50|490.41|487.85|495.79|493.23|495.79|493.23|490.41|487.85|0
1646906160000|2022-03-10 09:56:00|493.66|491.1|493.54|490.98|493.66|491.1|492.41|489.85|0
1646906170000|2022-03-10 09:56:10|495.29|492.73|494.54|491.98|495.29|492.73|493.79|491.23|0
1646906180000|2022-03-10 09:56:20|493.54|490.98|495.04|492.48|495.04|492.48|493.54|490.98|0
1646906190000|2022-03-10 09:56:30|494.91|492.35|495.66|493.1|495.91|493.35|494.91|492.35|0
1646906200000|2022-03-10 09:56:40|497.28|494.72|497.65|495.09|497.78|495.22|497.28|494.72|0
1646906210000|2022-03-10 09:56:50|498.65|496.09|500.03|497.47|500.03|497.47|498.65|496.09|0
1646906220000|2022-03-10 09:57:00|501.15|498.59|498.9|496.34|501.15|498.59|498.9|496.34|0
1646906230000|2022-03-10 09:57:10|499.9|497.34|501.28|498.72|501.28|498.72|499.15|496.59|0
1646906240000|2022-03-10 09:57:20|500.78|498.22|501.4|498.84|502.78|500.22|500.78|498.22|0
1646906250000|2022-03-10 09:57:30|502.03|499.47|500.78|498.22|502.03|499.47|500.78|498.22|0
1646906260000|2022-03-10 09:57:40|501.9|499.34|501.28|498.72|501.9|499.34|501.03|498.47|0
1646906270000|2022-03-10 09:57:50|502.4|499.84|502.78|500.22|503.15|500.59|502.4|499.84|0
1646906280000|2022-03-10 09:58:00|502.65|500.09|502.53|499.97|502.65|500.09|502.15|499.59|0
1646906290000|2022-03-10 09:58:10|503.28|500.72|501.15|498.59|503.28|500.72|501.15|498.59|0
1646906300000|2022-03-10 09:58:20|501.9|499.34|502.15|499.59|502.28|499.72|501.9|499.34|0
1646906310000|2022-03-10 09:58:30|502.9|500.34|502.03|499.47|502.9|500.34|501.9|499.34|0
1646906320000|2022-03-10 09:58:40|502.65|500.09|503.4|500.84|503.4|500.84|502.65|500.09|0
1646906330000|2022-03-10 09:58:50|503.53|500.97|504.78|502.22|504.78|502.22|503.53|500.97|0
1646906340000|2022-03-10 09:59:00|505.15|502.59|503.28|500.72|505.15|502.59|503.28|500.72|0
1646906350000|2022-03-10 09:59:10|502.53|499.97|501.15|498.59|502.53|499.97|501.15|498.59|0
1646906360000|2022-03-10 09:59:20|500.9|498.34|500.78|498.22|501.53|498.97|500.78|498.22|0
1646906370000|2022-03-10 09:59:30|501.15|498.59|501.03|498.47|501.28|498.72|500.9|498.34|0
1646906380000|2022-03-10 09:59:40|501.28|498.72|500.9|498.34|501.28|498.72|500.15|497.59|0
1646906390000|2022-03-10 09:59:50|501.28|498.72|502.03|499.47|502.03|499.47|501.28|498.72|0
1646906400000|2022-03-10 10:00:00|502.53|499.97|503.4|500.84|503.4|500.84|502.53|499.97|0
1646906410000|2022-03-10 10:00:10|504.28|501.72|502.65|500.09|504.28|501.72|502.65|500.09|0
1646906420000|2022-03-10 10:00:20|502.15|499.59|500.65|498.09|502.53|499.97|500.65|498.09|0
1646906430000|2022-03-10 10:00:30|499.9|497.34|500.03|497.47|500.53|497.97|499.9|497.34|0
1646906440000|2022-03-10 10:00:40|499.4|496.84|499.28|496.72|499.4|496.84|498.78|496.22|0
1646906450000|2022-03-10 10:00:50|498.4|495.84|499.03|496.47|499.03|496.47|498.28|495.72|0
1646906460000|2022-03-10 10:01:00|497.9|495.34|497.28|494.72|497.9|495.34|497.28|494.72|0
1646906470000|2022-03-10 10:01:10|498.15|495.59|497.28|494.72|498.15|495.59|497.28|494.72|0
1646906480000|2022-03-10 10:01:20|497.03|494.47|495.91|493.35|497.28|494.72|495.16|492.6|0
1646906490000|2022-03-10 10:01:30|496.04|493.48|496.04|493.48|496.53|493.97|495.91|493.35|0
1646906500000|2022-03-10 10:01:40|496.9|494.34|497.65|495.09|497.78|495.22|496.9|494.34|0
1646906510000|2022-03-10 10:01:50|498.9|496.34|498.28|495.72|498.9|496.34|498.28|495.72|0
1646906520000|2022-03-10 10:02:00|497.9|495.34|499.15|496.59|499.15|496.59|497.9|495.34|0
1646906530000|2022-03-10 10:02:10|498.9|496.34|499.53|496.97|499.65|497.09|498.9|496.34|0
1646906540000|2022-03-10 10:02:20|498.4|495.84|498.78|496.22|499.15|496.59|498.28|495.72|0
1646906550000|2022-03-10 10:02:30|498.9|496.34|498.78|496.22|498.9|496.34|498.28|495.72|0
1646906560000|2022-03-10 10:02:40|499.65|497.09|500.15|497.59|500.15|497.59|499.15|496.59|0
1646906570000|2022-03-10 10:02:50|500.03|497.47|499.53|496.97|500.03|497.47|499.53|496.97|0
1646906580000|2022-03-10 10:03:00|500.28|497.72|501.9|499.34|501.9|499.34|500.28|497.72|0
1646906590000|2022-03-10 10:03:10|502.9|500.34|504.53|501.97|504.9|502.34|502.9|500.34|0
1646906600000|2022-03-10 10:03:20|504.28|501.72|504.78|502.22|504.78|502.22|504.15|501.59|0
1646906610000|2022-03-10 10:03:30|504.4|501.84|503.4|500.84|504.4|501.84|502.53|499.97|0
1646906620000|2022-03-10 10:03:40|502.28|499.72|501.9|499.34|502.28|499.72|501.28|498.72|0
1646906630000|2022-03-10 10:03:50|502.03|499.47|500.65|498.09|502.03|499.47|500.65|498.09|0
1646906640000|2022-03-10 10:04:00|499.03|496.47|501.28|498.72|501.28|498.72|499.03|496.47|0
1646906650000|2022-03-10 10:04:10|500.78|498.22|500.78|498.22|501.53|498.97|500.53|497.97|0
1646906660000|2022-03-10 10:04:20|499.65|497.09|501.53|498.97|501.53|498.97|499.65|497.09|0
1646906670000|2022-03-10 10:04:30|501.28|498.72|502.65|500.09|502.78|500.22|501.28|498.72|0
1646906680000|2022-03-10 10:04:40|502.78|500.22|502.03|499.47|503.28|500.72|502.03|499.47|0
1646906690000|2022-03-10 10:04:50|502.15|499.59|501.78|499.22|502.28|499.72|501.78|499.22|0
1646906700000|2022-03-10 10:05:00|501.53|498.97|505.15|502.59|505.15|502.59|501.53|498.97|0
1646906710000|2022-03-10 10:05:10|504.9|502.34|506.15|503.59|506.15|503.59|504.9|502.34|0
1646906720000|2022-03-10 10:05:20|505.9|503.34|505.28|502.72|505.9|503.34|505.28|502.72|0
1646906730000|2022-03-10 10:05:30|504.78|502.22|504.78|502.22|505.53|502.97|504.78|502.22|0
1646906740000|2022-03-10 10:05:40|503.53|500.97|500.78|498.22|503.53|500.97|500.78|498.22|0
1646906750000|2022-03-10 10:05:50|500.4|497.84|500.78|498.22|501.9|499.34|500.4|497.84|0
1646906760000|2022-03-10 10:06:00|500.15|497.59|499.9|497.34|500.15|497.59|499.53|496.97|0
1646906770000|2022-03-10 10:06:10|499.4|496.84|498.65|496.09|499.4|496.84|498.53|495.97|0
1646906780000|2022-03-10 10:06:20|498.53|495.97|499.15|496.59|499.15|496.59|498.53|495.97|0
1646906790000|2022-03-10 10:06:30|499.28|496.72|498.65|496.09|499.28|496.72|498.4|495.84|0
1646906800000|2022-03-10 10:06:40|498.78|496.22|498.78|496.22|498.78|496.22|498.15|495.59|0
1646906810000|2022-03-10 10:06:50|499.9|497.34|500.4|497.84|500.4|497.84|499.53|496.97|0
1646906820000|2022-03-10 10:07:00|500.65|498.09|499.65|497.09|500.65|498.09|499.65|497.09|0
1646906830000|2022-03-10 10:07:10|499.78|497.22|500.28|497.72|500.28|497.72|499.78|497.22|0
1646906840000|2022-03-10 10:07:20|499.9|497.34|498.53|495.97|499.9|497.34|498.53|495.97|0
1646906850000|2022-03-10 10:07:30|498.78|496.22|499.53|496.97|499.53|496.97|498.78|496.22|0
1646906860000|2022-03-10 10:07:40|499.78|497.22|500.65|498.09|500.65|498.09|499.78|497.22|0
1646906870000|2022-03-10 10:07:50|500.53|497.97|500.65|498.09|500.65|498.09|500.15|497.59|0
1646906880000|2022-03-10 10:08:00|500.9|498.34|501.28|498.72|501.65|499.09|500.9|498.34|0
1646906890000|2022-03-10 10:08:10|501.15|498.59|501.78|499.22|502.15|499.59|501.15|498.59|0
1646906900000|2022-03-10 10:08:20|502.9|500.34|502.28|499.72|502.9|500.34|502.15|499.59|0
1646906910000|2022-03-10 10:08:30|501.9|499.34|502.65|500.09|502.65|500.09|501.9|499.34|0
1646906920000|2022-03-10 10:08:40|503.03|500.47|504.15|501.59|504.15|501.59|503.03|500.47|0
1646906930000|2022-03-10 10:08:50|504.53|501.97|508.53|505.97|508.53|505.97|504.53|501.97|0
1646906940000|2022-03-10 10:09:00|505.9|503.34|505.28|502.72|505.9|503.34|504.78|502.22|0
1646906950000|2022-03-10 10:09:10|505.9|503.34|505.78|503.22|505.9|503.34|505.78|503.22|0
1646906960000|2022-03-10 10:09:20|505.53|502.97|506.15|503.59|506.15|503.59|505.53|502.97|0
1646906970000|2022-03-10 10:09:30|505.28|502.72|504.28|501.72|505.28|502.72|503.53|500.97|0
1646906980000|2022-03-10 10:09:40|504.03|501.47|504.53|501.97|504.53|501.97|504.03|501.47|0
1646906990000|2022-03-10 10:09:50|504.28|501.72|505.03|502.47|505.03|502.47|503.4|500.84|0
1646907000000|2022-03-10 10:10:00|505.53|502.97|504.9|502.34|506.15|503.59|504.9|502.34|0
1646907010000|2022-03-10 10:10:10|504.78|502.22|504.9|502.34|505.78|503.22|504.78|502.22|0
1646907020000|2022-03-10 10:10:20|505.28|502.72|505.78|503.22|505.78|503.22|505.28|502.72|0
1646907030000|2022-03-10 10:10:30|506.15|503.59|504.9|502.34|506.15|503.59|504.9|502.34|0
1646907040000|2022-03-10 10:10:40|505.28|502.72|504.4|501.84|505.28|502.72|504.4|501.84|0
1646907050000|2022-03-10 10:10:50|504.78|502.22|503.65|501.09|504.9|502.34|503.65|501.09|0
1646907060000|2022-03-10 10:11:00|503.9|501.34|504.15|501.59|506.03|503.47|503.9|501.34|0
1646907070000|2022-03-10 10:11:10|504.53|501.97|505.4|502.84|505.4|502.84|504.15|501.59|0
1646907080000|2022-03-10 10:11:20|505.9|503.34|506.53|503.97|506.53|503.97|505.9|503.34|0
1646907090000|2022-03-10 10:11:30|506.9|504.34|507.65|505.09|507.65|505.09|506.9|504.34|0
1646907100000|2022-03-10 10:11:40|507.9|505.34|508.53|505.97|508.53|505.97|507.78|505.22|0
1646907110000|2022-03-10 10:11:50|508.03|505.47|507.78|505.22|508.03|505.47|507.65|505.09|0
1646907120000|2022-03-10 10:12:00|507.9|505.34|508.15|505.59|508.28|505.72|507.9|505.34|0
1646907130000|2022-03-10 10:12:10|507.9|505.34|507.03|504.47|507.9|505.34|507.03|504.47|0
1646907140000|2022-03-10 10:12:20|507.65|505.09|507.53|504.97|507.65|505.09|507.4|504.84|0
1646907150000|2022-03-10 10:12:30|507.4|504.84|506.9|504.34|507.4|504.84|506.65|504.09|0
1646907160000|2022-03-10 10:12:40|507.03|504.47|506.65|504.09|507.15|504.59|506.65|504.09|0
1646907170000|2022-03-10 10:12:50|507.15|504.59|507.15|504.59|507.15|504.59|507.15|504.59|0
1646907180000|2022-03-10 10:13:00|507.4|504.84|507.15|504.59|507.4|504.84|507.15|504.59|0
1646907190000|2022-03-10 10:13:10|506.9|504.34|507.03|504.47|507.03|504.47|506.78|504.22|0
1646907200000|2022-03-10 10:13:20|507.15|504.59|506.78|504.22|507.15|504.59|506.65|504.09|0
1646907210000|2022-03-10 10:13:30|507.03|504.47|508.53|505.97|508.53|505.97|507.03|504.47|0
1646907220000|2022-03-10 10:13:40|508.65|506.09|507.65|505.09|508.9|506.34|507.65|505.09|0
1646907230000|2022-03-10 10:13:50|507.9|505.34|508.15|505.59|508.65|506.09|507.9|505.34|0
1646907240000|2022-03-10 10:14:00|507.28|504.72|507.4|504.84|507.65|505.09|507.28|504.72|0
1646907250000|2022-03-10 10:14:10|507.53|504.97|506.9|504.34|507.53|504.97|506.9|504.34|0
1646907260000|2022-03-10 10:14:20|507.15|504.59|507.4|504.84|507.4|504.84|507.03|504.47|0
1646907270000|2022-03-10 10:14:30|507.65|505.09|508.15|505.59|508.65|506.09|507.65|505.09|0
1646907280000|2022-03-10 10:14:40|508.53|505.97|508.9|506.34|508.9|506.34|508.53|505.97|0
1646907290000|2022-03-10 10:14:50|508.78|506.22|509.15|506.59|509.15|506.59|508.78|506.22|0
1646907300000|2022-03-10 10:15:00|509.03|506.47|508.65|506.09|509.03|506.47|508.65|506.09|0
1646907310000|2022-03-10 10:15:10|508.78|506.22|508.53|505.97|508.9|506.34|508.15|505.59|0
1646907320000|2022-03-10 10:15:20|508.78|506.22|509.53|506.97|509.78|507.22|508.4|505.84|0
1646907330000|2022-03-10 10:15:30|509.03|506.47|507.28|504.72|509.03|506.47|507.28|504.72|0
1646907340000|2022-03-10 10:15:40|504.65|502.09|503.9|501.34|504.65|502.09|503.9|501.34|0
1646907350000|2022-03-10 10:15:50|504.65|502.09|505.65|503.09|506.65|504.09|504.65|502.09|0
1646907360000|2022-03-10 10:16:00|504.9|502.34|504.03|501.47|504.9|502.34|503.4|500.84|0
1646907370000|2022-03-10 10:16:10|504.15|501.59|503.78|501.22|504.4|501.84|503.78|501.22|0
1646907380000|2022-03-10 10:16:20|505.28|502.72|504.78|502.22|505.28|502.72|504.78|502.22|0
1646907390000|2022-03-10 10:16:30|505.03|502.47|504.28|501.72|505.03|502.47|504.15|501.59|0
1646907400000|2022-03-10 10:16:40|504.78|502.22|505.4|502.84|505.4|502.84|504.78|502.22|0
1646907410000|2022-03-10 10:16:50|505.78|503.22|506.15|503.59|506.15|503.59|505.78|503.22|0
1646907420000|2022-03-10 10:17:00|507.53|504.97|507.15|504.59|507.53|504.97|507.03|504.47|0
1646907430000|2022-03-10 10:17:10|507.65|505.09|507.65|505.09|507.78|505.22|507.53|504.97|0
1646907440000|2022-03-10 10:17:20|507.53|504.97|507.78|505.22|508.15|505.59|507.53|504.97|0
1646907450000|2022-03-10 10:17:30|507.53|504.97|508.4|505.84|508.4|505.84|507.53|504.97|0
1646907460000|2022-03-10 10:17:40|508.65|506.09|509.03|506.47|509.03|506.47|508.4|505.84|0
1646907470000|2022-03-10 10:17:50|508.78|506.22|509.28|506.72|509.65|507.09|508.78|506.22|0
1646907480000|2022-03-10 10:18:00|509.15|506.59|509.4|506.84|509.78|507.22|509.15|506.59|0
1646907490000|2022-03-10 10:18:10|509.65|507.09|508.53|505.97|509.78|507.22|508.53|505.97|0
1646907500000|2022-03-10 10:18:20|509.03|506.47|508.9|506.34|509.15|506.59|508.9|506.34|0
1646907510000|2022-03-10 10:18:30|507.4|504.84|508.53|505.97|508.53|505.97|507.4|504.84|0
1646907520000|2022-03-10 10:18:40|508.65|506.09|508.53|505.97|509.53|506.97|508.53|505.97|0
1646907530000|2022-03-10 10:18:50|508.78|506.22|508.9|506.34|508.9|506.34|508.53|505.97|0
1646907540000|2022-03-10 10:19:00|505.9|503.34|504.78|502.22|508.4|505.84|504.78|502.22|0
1646907550000|2022-03-10 10:19:10|505.53|502.97|505.28|502.72|505.9|503.34|504.15|501.59|0
1646907560000|2022-03-10 10:19:20|506.65|504.09|507.03|504.47|507.53|504.97|506.65|504.09|0
1646907570000|2022-03-10 10:19:30|506.65|504.09|508.03|505.47|508.03|505.47|506.65|504.09|0
1646907580000|2022-03-10 10:19:40|508.4|505.84|506.28|503.72|508.4|505.84|505.65|503.09|0
1646907590000|2022-03-10 10:19:50|506.03|503.47|505.28|502.72|506.03|503.47|505.03|502.47|0
1646907600000|2022-03-10 10:20:00|506.4|503.84|507.53|504.97|507.53|504.97|506.4|503.84|0
1646907610000|2022-03-10 10:20:10|507.15|504.59|507.4|504.84|507.4|504.84|506.65|504.09|0
1646907620000|2022-03-10 10:20:20|506.65|504.09|506.65|504.09|506.65|504.09|506.4|503.84|0
1646907630000|2022-03-10 10:20:30|506.9|504.34|505.65|503.09|507.15|504.59|504.9|502.34|0
1646907640000|2022-03-10 10:20:40|505.53|502.97|506.15|503.59|506.15|503.59|505.53|502.97|0
1646907650000|2022-03-10 10:20:50|505.4|502.84|506.15|503.59|506.65|504.09|503.9|501.34|0
1646907660000|2022-03-10 10:21:00|502.9|500.34|502.65|500.09|503.53|500.97|502.4|499.84|0
1646907670000|2022-03-10 10:21:10|503.15|500.59|502.65|500.09|503.15|500.59|502.28|499.72|0
1646907680000|2022-03-10 10:21:20|502.15|499.59|503.03|500.47|503.15|500.59|502.15|499.59|0
1646907690000|2022-03-10 10:21:30|502.78|500.22|502.28|499.72|502.78|500.22|502.28|499.72|0
1646907700000|2022-03-10 10:21:40|501.9|499.34|501.78|499.22|502.4|499.84|501.78|499.22|0
1646907710000|2022-03-10 10:21:50|501.9|499.34|501.9|499.34|502.15|499.59|501.9|499.34|0
1646907720000|2022-03-10 10:22:00|502.28|499.72|503.15|500.59|503.15|500.59|502.15|499.59|0
1646907730000|2022-03-10 10:22:10|503.4|500.84|504.28|501.72|504.4|501.84|503.4|500.84|0
1646907740000|2022-03-10 10:22:20|503.9|501.34|504.15|501.59|504.15|501.59|503.65|501.09|0
1646907750000|2022-03-10 10:22:30|504.28|501.72|504.65|502.09|504.65|502.09|504.28|501.72|0
1646907760000|2022-03-10 10:22:40|504.53|501.97|505.03|502.47|505.03|502.47|504.53|501.97|0
1646907770000|2022-03-10 10:22:50|504.4|501.84|504.65|502.09|504.65|502.09|504.4|501.84|0
1646907780000|2022-03-10 10:23:00|504.15|501.59|503.4|500.84|504.15|501.59|503.4|500.84|0
1646907790000|2022-03-10 10:23:10|503.78|501.22|503.9|501.34|504.03|501.47|503.78|501.22|0
1646907800000|2022-03-10 10:23:20|502.65|500.09|502.9|500.34|502.9|500.34|502.65|500.09|0
1646907810000|2022-03-10 10:23:30|502.03|499.47|502.53|499.97|502.78|500.22|502.03|499.47|0
1646907820000|2022-03-10 10:23:40|501.9|499.34|502.53|499.97|502.53|499.97|501.9|499.34|0
1646907830000|2022-03-10 10:23:50|502.4|499.84|502.15|499.59|502.4|499.84|502.03|499.47|0
1646907840000|2022-03-10 10:24:00|502.03|499.47|501.65|499.09|502.03|499.47|501.4|498.84|0
1646907850000|2022-03-10 10:24:10|501.53|498.97|501.15|498.59|501.53|498.97|501.15|498.59|0
1646907860000|2022-03-10 10:24:20|501.53|498.97|502.4|499.84|502.4|499.84|501.4|498.84|0
1646907870000|2022-03-10 10:24:30|502.15|499.59|502.9|500.34|502.9|500.34|501.9|499.34|0
1646907880000|2022-03-10 10:24:40|503.03|500.47|502.4|499.84|503.03|500.47|502.4|499.84|0
1646907890000|2022-03-10 10:24:50|502.65|500.09|502.65|500.09|502.9|500.34|502.65|500.09|0
1646907900000|2022-03-10 10:25:00|502.78|500.22|502.15|499.59|502.9|500.34|502.15|499.59|0
1646907910000|2022-03-10 10:25:10|501.65|499.09|501.4|498.84|501.65|499.09|501.15|498.59|0
1646907920000|2022-03-10 10:25:20|501.03|498.47|501.53|498.97|501.53|498.97|501.03|498.47|0
1646907930000|2022-03-10 10:25:30|502.9|500.34|502.28|499.72|502.9|500.34|502.28|499.72|0
1646907940000|2022-03-10 10:25:40|502.53|499.97|503.15|500.59|503.28|500.72|502.53|499.97|0
1646907950000|2022-03-10 10:25:50|502.65|500.09|502.9|500.34|502.9|500.34|502.65|500.09|0
1646907960000|2022-03-10 10:26:00|502.65|500.09|503.4|500.84|503.9|501.34|502.65|500.09|0
1646907970000|2022-03-10 10:26:10|503.53|500.97|503.65|501.09|503.65|501.09|503.03|500.47|0
1646907980000|2022-03-10 10:26:20|502.65|500.09|503.15|500.59|503.15|500.59|502.53|499.97|0
1646907990000|2022-03-10 10:26:30|502.65|500.09|502.15|499.59|502.65|500.09|502.15|499.59|0
1646908000000|2022-03-10 10:26:40|502.9|500.34|502.28|499.72|502.9|500.34|502.28|499.72|0
1646908010000|2022-03-10 10:26:50|501.78|499.22|501.78|499.22|501.78|499.22|501.78|499.22|0
1646908020000|2022-03-10 10:27:00|501.9|499.34|500.9|498.34|501.9|499.34|500.9|498.34|0
1646908030000|2022-03-10 10:27:10|501.15|498.59|500.78|498.22|501.15|498.59|500.78|498.22|0
1646908040000|2022-03-10 10:27:20|499.78|497.22|500.03|497.47|500.03|497.47|499.53|496.97|0
1646908050000|2022-03-10 10:27:30|499.78|497.22|500.15|497.59|500.15|497.59|499.78|497.22|0
1646908060000|2022-03-10 10:27:40|500.03|497.47|499.65|497.09|500.4|497.84|499.65|497.09|0
1646908070000|2022-03-10 10:27:50|499.9|497.34|500.65|498.09|500.65|498.09|499.9|497.34|0
1646908080000|2022-03-10 10:28:00|500.9|498.34|500.9|498.34|501.28|498.72|500.65|498.09|0
1646908090000|2022-03-10 10:28:10|501.28|498.72|500.78|498.22|501.28|498.72|500.78|498.22|0
1646908100000|2022-03-10 10:28:20|501.03|498.47|501.28|498.72|501.28|498.72|500.9|498.34|0
1646908110000|2022-03-10 10:28:30|501.4|498.84|500.78|498.22|501.4|498.84|500.78|498.22|0
1646908120000|2022-03-10 10:28:40|500.65|498.09|500.65|498.09|500.78|498.22|500.65|498.09|0
1646908130000|2022-03-10 10:28:50|500.53|497.97|500.65|498.09|500.65|498.09|500.53|497.97|0
1646908140000|2022-03-10 10:29:00|500.53|497.97|500.4|497.84|500.65|498.09|500.4|497.84|0
1646908150000|2022-03-10 10:29:10|500.15|497.59|500.15|497.59|500.15|497.59|499.9|497.34|0
1646908160000|2022-03-10 10:29:20|499.9|497.34|499.65|497.09|499.9|497.34|499.65|497.09|0
1646908170000|2022-03-10 10:29:30|499.53|496.97|499.28|496.72|499.53|496.97|498.9|496.34|0
1646908180000|2022-03-10 10:29:40|499.78|497.22|498.9|496.34|499.9|497.34|498.9|496.34|0
1646908190000|2022-03-10 10:29:50|499.4|496.84|499.65|497.09|499.65|497.09|499.4|496.84|0
1646908200000|2022-03-10 10:30:00|499.78|497.22|500.28|497.72|500.4|497.84|499.78|497.22|0
1646908210000|2022-03-10 10:30:10|500.53|497.97|501.53|498.97|501.53|498.97|500.53|497.97|0
1646908220000|2022-03-10 10:30:20|500.9|498.34|501.28|498.72|501.28|498.72|500.9|498.34|0
1646908230000|2022-03-10 10:30:30|500.9|498.34|501.15|498.59|501.28|498.72|500.9|498.34|0
1646908240000|2022-03-10 10:30:40|501.28|498.72|501.78|499.22|502.15|499.59|501.28|498.72|0
1646908250000|2022-03-10 10:30:50|501.9|499.34|501.65|499.09|501.9|499.34|501.65|499.09|0
1646908260000|2022-03-10 10:31:00|502.15|499.59|502.65|500.09|502.9|500.34|502.15|499.59|0
1646908270000|2022-03-10 10:31:10|502.9|500.34|503.4|500.84|503.78|501.22|502.9|500.34|0
1646908280000|2022-03-10 10:31:20|503.65|501.09|504.53|501.97|504.53|501.97|503.65|501.09|0
1646908290000|2022-03-10 10:31:30|504.65|502.09|504.28|501.72|504.65|502.09|504.28|501.72|0
1646908300000|2022-03-10 10:31:40|503.78|501.22|503.28|500.72|503.78|501.22|503.28|500.72|0
1646908310000|2022-03-10 10:31:50|503.78|501.22|503.9|501.34|503.9|501.34|503.53|500.97|0
1646908320000|2022-03-10 10:32:00|503.53|500.97|503.53|500.97|503.65|501.09|503.53|500.97|0
1646908330000|2022-03-10 10:32:10|504.15|501.59|504.53|501.97|504.53|501.97|504.15|501.59|0
1646908340000|2022-03-10 10:32:20|504.78|502.22|504.9|502.34|505.15|502.59|504.78|502.22|0
1646908350000|2022-03-10 10:32:30|504.65|502.09|504.15|501.59|504.65|502.09|504.15|501.59|0
1646908360000|2022-03-10 10:32:40|504.65|502.09|503.65|501.09|504.78|502.22|503.65|501.09|0
1646908370000|2022-03-10 10:32:50|503.53|500.97|503.15|500.59|503.53|500.97|503.15|500.59|0
1646908380000|2022-03-10 10:33:00|503.03|500.47|503.15|500.59|503.15|500.59|502.9|500.34|0
1646908390000|2022-03-10 10:33:10|503.4|500.84|502.9|500.34|503.4|500.84|502.9|500.34|0
1646908400000|2022-03-10 10:33:20|503.03|500.47|502.4|499.84|503.03|500.47|502.4|499.84|0
1646908410000|2022-03-10 10:33:30|502.65|500.09|502.15|499.59|502.65|500.09|502.15|499.59|0
1646908420000|2022-03-10 10:33:40|502.28|499.72|502.4|499.84|502.4|499.84|502.28|499.72|0
1646908430000|2022-03-10 10:33:50|502.15|499.59|502.03|499.47|502.15|499.59|502.03|499.47|0
1646908440000|2022-03-10 10:34:00|501.03|498.47|500.9|498.34|501.03|498.47|500.9|498.34|0
1646908450000|2022-03-10 10:34:10|500.65|498.09|500.9|498.34|501.15|498.59|500.65|498.09|0
1646908460000|2022-03-10 10:34:20|501.15|498.59|500.9|498.34|501.15|498.59|500.9|498.34|0
1646908470000|2022-03-10 10:34:30|500.65|498.09|499.53|496.97|500.65|498.09|499.53|496.97|0
1646908480000|2022-03-10 10:34:40|499.4|496.84|501.03|498.47|501.15|498.59|499.4|496.84|0
1646908490000|2022-03-10 10:34:50|500.65|498.09|501.53|498.97|501.53|498.97|500.65|498.09|0
1646908500000|2022-03-10 10:35:00|502.28|499.72|502.15|499.59|502.28|499.72|502.15|499.59|0
1646908510000|2022-03-10 10:35:10|502.9|500.34|502.78|500.22|502.9|500.34|502.53|499.97|0
1646908520000|2022-03-10 10:35:20|503.15|500.59|502.28|499.72|503.28|500.72|501.4|498.84|0
1646908530000|2022-03-10 10:35:30|502.03|499.47|501.65|499.09|502.15|499.59|501.65|499.09|0
1646908540000|2022-03-10 10:35:40|501.53|498.97|501.9|499.34|502.28|499.72|501.53|498.97|0
1646908550000|2022-03-10 10:35:50|502.65|500.09|502.4|499.84|502.65|500.09|502.4|499.84|0
1646908560000|2022-03-10 10:36:00|502.53|499.97|502.53|499.97|502.78|500.22|502.4|499.84|0
1646908570000|2022-03-10 10:36:10|502.03|499.47|502.4|499.84|502.4|499.84|502.03|499.47|0
1646908580000|2022-03-10 10:36:20|502.28|499.72|501.78|499.22|502.4|499.84|501.4|498.84|0
1646908590000|2022-03-10 10:36:30|501.65|499.09|501.03|498.47|501.65|499.09|500.65|498.09|0
1646908600000|2022-03-10 10:36:40|501.4|498.84|500.65|498.09|501.4|498.84|500.65|498.09|0
1646908610000|2022-03-10 10:36:50|500.78|498.22|501.28|498.72|501.28|498.72|500.65|498.09|0
1646908620000|2022-03-10 10:37:00|501.4|498.84|501.9|499.34|501.9|499.34|501.4|498.84|0
1646908630000|2022-03-10 10:37:10|502.65|500.09|503.03|500.47|503.03|500.47|502.65|500.09|0
1646908640000|2022-03-10 10:37:20|502.9|500.34|503.15|500.59|503.15|500.59|502.78|500.22|0
1646908650000|2022-03-10 10:37:30|503.4|500.84|502.9|500.34|503.4|500.84|502.9|500.34|0
1646908660000|2022-03-10 10:37:40|502.78|500.22|502.9|500.34|502.9|500.34|502.15|499.59|0
1646908670000|2022-03-10 10:37:50|503.03|500.47|502.28|499.72|503.03|500.47|502.28|499.72|0
1646908680000|2022-03-10 10:38:00|502.03|499.47|502.03|499.47|502.15|499.59|502.03|499.47|0
1646908690000|2022-03-10 10:38:10|501.4|498.84|501.53|498.97|501.53|498.97|501.4|498.84|0
1646908700000|2022-03-10 10:38:20|502.15|499.59|502.03|499.47|502.28|499.72|502.03|499.47|0
1646908710000|2022-03-10 10:38:30|501.9|499.34|502.4|499.84|502.4|499.84|501.9|499.34|0
1646908720000|2022-03-10 10:38:40|502.28|499.72|502.53|499.97|502.53|499.97|502.28|499.72|0
1646908730000|2022-03-10 10:38:50|502.65|500.09|502.28|499.72|502.65|500.09|502.28|499.72|0
1646908740000|2022-03-10 10:39:00|502.4|499.84|501.9|499.34|502.4|499.84|501.9|499.34|0
1646908750000|2022-03-10 10:39:10|502.78|500.22|502.65|500.09|502.78|500.22|502.65|500.09|0
1646908760000|2022-03-10 10:39:20|505.15|502.59|505.4|502.84|505.4|502.84|505.03|502.47|0
1646908770000|2022-03-10 10:39:30|506.4|503.84|506.4|503.84|506.4|503.84|506.28|503.72|0
1646908780000|2022-03-10 10:39:40|506.78|504.22|506.4|503.84|507.03|504.47|506.4|503.84|0
1646908790000|2022-03-10 10:39:50|506.78|504.22|506.53|503.97|506.78|504.22|506.4|503.84|0
1646908800000|2022-03-10 10:40:00|506.28|503.72|506.03|503.47|506.28|503.72|505.65|503.09|0
1646908810000|2022-03-10 10:40:10|505.9|503.34|506.78|504.22|506.78|504.22|505.9|503.34|0
1646908820000|2022-03-10 10:40:20|506.65|504.09|506.78|504.22|506.78|504.22|506.15|503.59|0
1646908830000|2022-03-10 10:40:30|507.15|504.59|506.78|504.22|507.15|504.59|506.78|504.22|0
1646908840000|2022-03-10 10:40:40|507.15|504.59|507.15|504.59|507.53|504.97|507.15|504.59|0
1646908850000|2022-03-10 10:40:50|507.03|504.47|507.03|504.47|507.28|504.72|506.78|504.22|0
1646908860000|2022-03-10 10:41:00|506.65|504.09|506.53|503.97|506.9|504.34|506.53|503.97|0
1646908870000|2022-03-10 10:41:10|506.65|504.09|507.28|504.72|507.28|504.72|506.15|503.59|0
1646908880000|2022-03-10 10:41:20|507.15|504.59|505.9|503.34|507.15|504.59|505.9|503.34|0
1646908890000|2022-03-10 10:41:30|505.53|502.97|505.28|502.72|505.53|502.97|505.28|502.72|0
1646908900000|2022-03-10 10:41:40|505.4|502.84|506.03|503.47|506.03|503.47|505.28|502.72|0
1646908910000|2022-03-10 10:41:50|506.15|503.59|505.9|503.34|506.28|503.72|505.9|503.34|0
1646908920000|2022-03-10 10:42:00|505.78|503.22|506.15|503.59|506.15|503.59|505.78|503.22|0
1646908930000|2022-03-10 10:42:10|506.03|503.47|505.15|502.59|506.4|503.84|505.15|502.59|0
1646908940000|2022-03-10 10:42:20|505.4|502.84|505.53|502.97|505.78|503.22|505.4|502.84|0
1646908950000|2022-03-10 10:42:30|505.28|502.72|505.15|502.59|505.65|503.09|505.15|502.59|0
1646908960000|2022-03-10 10:42:40|505.03|502.47|504.9|502.34|505.03|502.47|504.9|502.34|0
1646908980000|2022-03-10 10:43:00|504.03|501.47|504.28|501.72|504.28|501.72|503.9|501.34|0
1646908990000|2022-03-10 10:43:10|504.03|501.47|504.4|501.84|504.4|501.84|503.9|501.34|0
1646909000000|2022-03-10 10:43:20|504.65|502.09|504.9|502.34|504.9|502.34|504.65|502.09|0
1646909010000|2022-03-10 10:43:30|505.15|502.59|505.28|502.72|505.53|502.97|505.15|502.59|0
1646909020000|2022-03-10 10:43:40|505.9|503.34|506.4|503.84|506.4|503.84|505.78|503.22|0
1646909030000|2022-03-10 10:43:50|506.28|503.72|506.03|503.47|506.4|503.84|506.03|503.47|0
1646909040000|2022-03-10 10:44:00|505.65|503.09|505.65|503.09|505.65|503.09|505.28|502.72|0
1646909050000|2022-03-10 10:44:10|505.4|502.84|506.03|503.47|506.03|503.47|505.28|502.72|0
1646909060000|2022-03-10 10:44:20|506.28|503.72|505.9|503.34|506.28|503.72|505.9|503.34|0
1646909070000|2022-03-10 10:44:30|505.65|503.09|505.9|503.34|505.9|503.34|505.65|503.09|0
1646909080000|2022-03-10 10:44:40|506.03|503.47|506.15|503.59|506.15|503.59|505.65|503.09|0
1646909090000|2022-03-10 10:44:50|506.28|503.72|506.03|503.47|506.28|503.72|505.78|503.22|0
1646909100000|2022-03-10 10:45:00|505.9|503.34|505.9|503.34|506.03|503.47|505.9|503.34|0
1646909110000|2022-03-10 10:45:10|505.4|502.84|504.65|502.09|505.4|502.84|504.65|502.09|0
1646909120000|2022-03-10 10:45:20|504.78|502.22|504.65|502.09|504.78|502.22|504.65|502.09|0
1646909130000|2022-03-10 10:45:30|504.53|501.97|505.9|503.34|505.9|503.34|503.78|501.22|0
1646909140000|2022-03-10 10:45:40|506.15|503.59|506.4|503.84|506.4|503.84|506.15|503.59|0
1646909150000|2022-03-10 10:45:50|506.28|503.72|506.28|503.72|506.65|504.09|506.28|503.72|0
1646909160000|2022-03-10 10:46:00|505.78|503.22|505.53|502.97|505.78|503.22|505.53|502.97|0
1646909170000|2022-03-10 10:46:10|504.4|501.84|504.53|501.97|504.65|502.09|504.4|501.84|0
1646909180000|2022-03-10 10:46:20|504.9|502.34|504.78|502.22|505.03|502.47|504.78|502.22|0
1646909190000|2022-03-10 10:46:30|504.28|501.72|504.03|501.47|504.28|501.72|504.03|501.47|0
1646909200000|2022-03-10 10:46:40|504.53|501.97|505.15|502.59|505.15|502.59|504.53|501.97|0
1646909210000|2022-03-10 10:46:50|505.53|502.97|505.28|502.72|505.53|502.97|505.15|502.59|0
1646909220000|2022-03-10 10:47:00|504.65|502.09|504.9|502.34|504.9|502.34|504.65|502.09|0
1646909230000|2022-03-10 10:47:10|506.03|503.47|506.03|503.47|506.15|503.59|506.03|503.47|0
1646909240000|2022-03-10 10:47:20|506.15|503.59|505.9|503.34|506.15|503.59|505.9|503.34|0
1646909250000|2022-03-10 10:47:30|505.65|503.09|505.78|503.22|505.78|503.22|505.65|503.09|0
1646909260000|2022-03-10 10:47:40|506.03|503.47|506.03|503.47|506.03|503.47|505.78|503.22|0
1646909270000|2022-03-10 10:47:50|506.53|503.97|506.53|503.97|506.53|503.97|506.4|503.84|0
1646909280000|2022-03-10 10:48:00|506.65|504.09|506.53|503.97|506.65|504.09|506.53|503.97|0
1646909290000|2022-03-10 10:48:10|506.4|503.84|506.4|503.84|506.53|503.97|506.4|503.84|0
1646909300000|2022-03-10 10:48:20|506.53|503.97|506.4|503.84|506.53|503.97|506.4|503.84|0
1646909310000|2022-03-10 10:48:30|506.65|504.09|506.4|503.84|506.65|504.09|506.4|503.84|0
1646909320000|2022-03-10 10:48:40|505.9|503.34|505.9|503.34|505.9|503.34|505.78|503.22|0
1646909330000|2022-03-10 10:48:50|505.28|502.72|505.03|502.47|505.28|502.72|504.65|502.09|0
1646909340000|2022-03-10 10:49:00|504.9|502.34|504.53|501.97|505.03|502.47|504.53|501.97|0
1646909350000|2022-03-10 10:49:10|504.28|501.72|502.65|500.09|504.4|501.84|502.65|500.09|0
1646909360000|2022-03-10 10:49:20|503.03|500.47|503.03|500.47|503.15|500.59|502.9|500.34|0
1646909370000|2022-03-10 10:49:30|502.9|500.34|502.65|500.09|502.9|500.34|502.4|499.84|0
1646909380000|2022-03-10 10:49:40|502.78|500.22|502.78|500.22|502.78|500.22|502.4|499.84|0
1646909390000|2022-03-10 10:49:50|502.65|500.09|501.65|499.09|502.65|500.09|501.65|499.09|0
1646909400000|2022-03-10 10:50:00|501.78|499.22|502.28|499.72|502.4|499.84|501.78|499.22|0
1646909410000|2022-03-10 10:50:10|502.53|499.97|502.78|500.22|502.78|500.22|502.15|499.59|0
1646909420000|2022-03-10 10:50:20|502.65|500.09|502.78|500.22|502.9|500.34|502.65|500.09|0
1646909430000|2022-03-10 10:50:30|502.9|500.34|503.03|500.47|503.15|500.59|502.9|500.34|0
1646909440000|2022-03-10 10:50:40|503.15|500.59|502.9|500.34|503.15|500.59|502.9|500.34|0
1646909450000|2022-03-10 10:50:50|503.03|500.47|502.65|500.09|503.03|500.47|502.65|500.09|0
1646909460000|2022-03-10 10:51:00|502.9|500.34|502.65|500.09|502.9|500.34|502.65|500.09|0
1646909470000|2022-03-10 10:51:10|503.03|500.47|503.28|500.72|503.28|500.72|503.03|500.47|0
1646909480000|2022-03-10 10:51:20|503.4|500.84|503.15|500.59|503.4|500.84|503.15|500.59|0
1646909490000|2022-03-10 10:51:30|502.65|500.09|503.03|500.47|503.03|500.47|502.65|500.09|0
1646909500000|2022-03-10 10:51:40|502.9|500.34|503.28|500.72|503.28|500.72|502.9|500.34|0
1646909510000|2022-03-10 10:51:50|503.4|500.84|503.78|501.22|503.78|501.22|503.4|500.84|0
1646909520000|2022-03-10 10:52:00|503.65|501.09|503.9|501.34|503.9|501.34|503.65|501.09|0
1646909530000|2022-03-10 10:52:10|503.65|501.09|504.15|501.59|504.15|501.59|503.65|501.09|0
1646909540000|2022-03-10 10:52:20|504.03|501.47|503.9|501.34|504.03|501.47|503.9|501.34|0
1646909550000|2022-03-10 10:52:30|504.03|501.47|503.9|501.34|504.03|501.47|503.9|501.34|0
1646909560000|2022-03-10 10:52:40|503.78|501.22|503.65|501.09|503.9|501.34|503.65|501.09|0
1646909570000|2022-03-10 10:52:50|503.15|500.59|503.28|500.72|503.4|500.84|503.15|500.59|0
1646909580000|2022-03-10 10:53:00|503.03|500.47|503.15|500.59|503.4|500.84|502.9|500.34|0
1646909590000|2022-03-10 10:53:10|502.78|500.22|502.28|499.72|502.78|500.22|502.28|499.72|0
1646909600000|2022-03-10 10:53:20|502.4|499.84|501.53|498.97|502.4|499.84|501.53|498.97|0
1646909610000|2022-03-10 10:53:30|502.03|499.47|502.03|499.47|502.15|499.59|502.03|499.47|0
1646909620000|2022-03-10 10:53:40|502.15|499.59|501.28|498.72|502.15|499.59|501.28|498.72|0
1646909630000|2022-03-10 10:53:50|501.15|498.59|501.28|498.72|501.4|498.84|501.15|498.59|0
1646909640000|2022-03-10 10:54:00|501.4|498.84|501.15|498.59|501.4|498.84|501.03|498.47|0
1646909650000|2022-03-10 10:54:10|501.28|498.72|501.65|499.09|501.65|499.09|501.15|498.59|0
1646909660000|2022-03-10 10:54:20|501.53|498.97|502.03|499.47|502.03|499.47|501.53|498.97|0
1646909670000|2022-03-10 10:54:30|501.65|499.09|502.15|499.59|502.15|499.59|501.65|499.09|0
1646909680000|2022-03-10 10:54:40|501.9|499.34|502.03|499.47|502.15|499.59|501.9|499.34|0
1646909690000|2022-03-10 10:54:50|501.9|499.34|502.28|499.72|502.28|499.72|501.9|499.34|0
1646909700000|2022-03-10 10:55:00|502.4|499.84|502.15|499.59|502.4|499.84|502.15|499.59|0
1646909710000|2022-03-10 10:55:10|502.28|499.72|502.03|499.47|502.28|499.72|501.9|499.34|0
1646909720000|2022-03-10 10:55:20|502.4|499.84|502.4|499.84|502.4|499.84|502.15|499.59|0
1646909730000|2022-03-10 10:55:30|502.15|499.59|501.78|499.22|502.15|499.59|501.65|499.09|0
1646909740000|2022-03-10 10:55:40|501.15|498.59|502.15|499.59|502.15|499.59|501.15|498.59|0
1646909750000|2022-03-10 10:55:50|502.28|499.72|504.65|502.09|504.65|502.09|502.28|499.72|0
1646909760000|2022-03-10 10:56:00|504.4|501.84|506.9|504.34|506.9|504.34|504.4|501.84|0
1646909770000|2022-03-10 10:56:10|507.03|504.47|507.9|505.34|507.9|505.34|507.03|504.47|0
1646909780000|2022-03-10 10:56:20|508.4|505.84|507.78|505.22|508.4|505.84|507.78|505.22|0
1646909790000|2022-03-10 10:56:30|507.9|505.34|506.9|504.34|508.28|505.72|506.9|504.34|0
1646909800000|2022-03-10 10:56:40|507.15|504.59|508.03|505.47|508.15|505.59|507.15|504.59|0
1646909810000|2022-03-10 10:56:50|507.9|505.34|508.53|505.97|508.9|506.34|507.9|505.34|0
1646909820000|2022-03-10 10:57:00|508.15|505.59|508.53|505.97|508.53|505.97|508.15|505.59|0
1646909830000|2022-03-10 10:57:10|508.65|506.09|510.15|507.59|510.15|507.59|508.65|506.09|0
1646909840000|2022-03-10 10:57:20|509.9|507.34|509.9|507.34|510.9|508.34|509.9|507.34|0
1646909850000|2022-03-10 10:57:30|509.65|507.09|509.9|507.34|510.15|507.59|509.65|507.09|0
1646909860000|2022-03-10 10:57:40|510.03|507.47|509.15|506.59|510.03|507.47|509.15|506.59|0
1646909870000|2022-03-10 10:57:50|509.28|506.72|509.03|506.47|509.28|506.72|509.03|506.47|0
1646909880000|2022-03-10 10:58:00|509.4|506.84|508.78|506.22|509.4|506.84|508.78|506.22|0
1646909890000|2022-03-10 10:58:10|508.65|506.09|508.4|505.84|508.78|506.22|508.4|505.84|0
1646909900000|2022-03-10 10:58:20|508.9|506.34|508.65|506.09|508.9|506.34|508.65|506.09|0
1646909910000|2022-03-10 10:58:30|508.53|505.97|509.15|506.59|509.15|506.59|508.53|505.97|0
1646909920000|2022-03-10 10:58:40|508.9|506.34|508.65|506.09|508.9|506.34|508.65|506.09|0
1646909930000|2022-03-10 10:58:50|509.15|506.59|508.65|506.09|509.15|506.59|508.65|506.09|0
1646909940000|2022-03-10 10:59:00|508.9|506.34|509.03|506.47|509.03|506.47|508.65|506.09|0
1646909950000|2022-03-10 10:59:10|509.15|506.59|508.9|506.34|509.4|506.84|508.9|506.34|0
1646909960000|2022-03-10 10:59:20|509.28|506.72|509.53|506.97|509.65|507.09|509.28|506.72|0
1646909970000|2022-03-10 10:59:30|509.15|506.59|509.4|506.84|509.4|506.84|509.15|506.59|0
1646909980000|2022-03-10 10:59:40|509.53|506.97|509.65|507.09|509.65|507.09|509.53|506.97|0
1646909990000|2022-03-10 10:59:50|510.15|507.59|510.65|508.09|510.65|508.09|510.03|507.47|0
1646910010000|2022-03-10 11:00:10|510.9|508.34|511.15|508.59|511.15|508.59|510.9|508.34|0
1646910020000|2022-03-10 11:00:20|511.03|508.47|510.65|508.09|511.03|508.47|510.65|508.09|0
1646910030000|2022-03-10 11:00:30|510.15|507.59|509.4|506.84|510.28|507.72|509.4|506.84|0
1646910040000|2022-03-10 11:00:40|509.28|506.72|509.03|506.47|509.28|506.72|508.65|506.09|0
1646910050000|2022-03-10 11:00:50|509.15|506.59|508.78|506.22|509.15|506.59|508.78|506.22|0
1646910060000|2022-03-10 11:01:00|508.9|506.34|509.65|507.09|509.65|507.09|508.9|506.34|0
1646910070000|2022-03-10 11:01:10|509.4|506.84|509.65|507.09|509.78|507.22|509.4|506.84|0
1646910080000|2022-03-10 11:01:20|508.78|506.22|509.28|506.72|509.28|506.72|508.78|506.22|0
1646910090000|2022-03-10 11:01:30|509.4|506.84|509.65|507.09|509.65|507.09|509.28|506.72|0
1646910100000|2022-03-10 11:01:40|509.53|506.97|510.03|507.47|510.03|507.47|509.53|506.97|0
1646910110000|2022-03-10 11:01:50|509.78|507.22|509.65|507.09|509.78|507.22|509.65|507.09|0
1646910120000|2022-03-10 11:02:00|509.03|506.47|508.9|506.34|509.15|506.59|508.9|506.34|0
1646910130000|2022-03-10 11:02:10|508.4|505.84|509.9|507.34|509.9|507.34|508.4|505.84|0
1646910140000|2022-03-10 11:02:20|509.78|507.22|509.65|507.09|509.78|507.22|509.53|506.97|0
1646910150000|2022-03-10 11:02:30|509.78|507.22|509.65|507.09|509.78|507.22|509.65|507.09|0
1646910160000|2022-03-10 11:02:40|509.53|506.97|509.9|507.34|509.9|507.34|509.53|506.97|0
1646910170000|2022-03-10 11:02:50|509.15|506.59|509.28|506.72|509.4|506.84|509.15|506.59|0
1646910180000|2022-03-10 11:03:00|509.65|507.09|509.78|507.22|509.78|507.22|509.65|507.09|0
1646910190000|2022-03-10 11:03:10|509.65|507.09|509.53|506.97|509.78|507.22|509.4|506.84|0
1646910200000|2022-03-10 11:03:20|509.65|507.09|510.03|507.47|510.03|507.47|509.65|507.09|0
1646910210000|2022-03-10 11:03:30|509.9|507.34|509.28|506.72|509.9|507.34|508.9|506.34|0
1646910220000|2022-03-10 11:03:40|509.15|506.59|508.9|506.34|509.15|506.59|508.9|506.34|0
1646910230000|2022-03-10 11:03:50|508.53|505.97|508.28|505.72|508.53|505.97|508.28|505.72|0
1646910240000|2022-03-10 11:04:00|508.15|505.59|507.9|505.34|508.4|505.84|507.9|505.34|0
1646910250000|2022-03-10 11:04:10|508.4|505.84|508.15|505.59|508.4|505.84|508.15|505.59|0
1646910260000|2022-03-10 11:04:20|508.53|505.97|508.28|505.72|508.53|505.97|508.15|505.59|0
1646910270000|2022-03-10 11:04:30|508.53|505.97|507.9|505.34|508.53|505.97|507.9|505.34|0
1646910280000|2022-03-10 11:04:40|508.03|505.47|508.15|505.59|508.15|505.59|508.03|505.47|0
1646910290000|2022-03-10 11:04:50|508.53|505.97|508.78|506.22|508.9|506.34|508.53|505.97|0
1646910300000|2022-03-10 11:05:00|508.9|506.34|509.15|506.59|509.15|506.59|508.65|506.09|0
1646910310000|2022-03-10 11:05:10|509.4|506.84|509.9|507.34|509.9|507.34|509.4|506.84|0
1646910320000|2022-03-10 11:05:20|509.65|507.09|509.78|507.22|509.78|507.22|509.65|507.09|0
1646910330000|2022-03-10 11:05:30|510.65|508.09|510.4|507.84|510.65|508.09|510.4|507.84|0
1646910340000|2022-03-10 11:05:40|510.9|508.34|510.9|508.34|510.9|508.34|510.78|508.22|0
1646910350000|2022-03-10 11:05:50|511.03|508.47|514.78|512.22|514.78|512.22|511.03|508.47|0
1646910360000|2022-03-10 11:06:00|514.4|511.84|514.65|512.09|514.65|512.09|513.65|511.09|0
1646910370000|2022-03-10 11:06:10|514.4|511.84|513.65|511.09|514.4|511.84|513.28|510.72|0
1646910380000|2022-03-10 11:06:20|513.78|511.22|513.4|510.84|513.78|511.22|513.4|510.84|0
1646910390000|2022-03-10 11:06:30|514.15|511.59|513.65|511.09|514.28|511.72|513.65|511.09|0
1646910400000|2022-03-10 11:06:40|513.53|510.97|514.9|512.34|514.9|512.34|513.53|510.97|0
1646910410000|2022-03-10 11:06:50|514.78|512.22|515.28|512.72|515.28|512.72|514.78|512.22|0
1646910420000|2022-03-10 11:07:00|514.65|512.09|514.15|511.59|514.65|512.09|514.15|511.59|0
1646910430000|2022-03-10 11:07:10|514.4|511.84|513.78|511.22|514.4|511.84|513.65|511.09|0
1646910440000|2022-03-10 11:07:20|513.4|510.84|513.9|511.34|514.28|511.72|513.4|510.84|0
1646910450000|2022-03-10 11:07:30|513.4|510.84|513.53|510.97|513.53|510.97|513.28|510.72|0
1646910460000|2022-03-10 11:07:40|513.65|511.09|513.15|510.59|513.65|511.09|513.15|510.59|0
1646910470000|2022-03-10 11:07:50|512.9|510.34|512.78|510.22|512.9|510.34|512.78|510.22|0
1646910480000|2022-03-10 11:08:00|513.03|510.47|514.28|511.72|514.4|511.84|513.03|510.47|0
1646910490000|2022-03-10 11:08:10|514.15|511.59|513.9|511.34|514.15|511.59|513.9|511.34|0
1646910500000|2022-03-10 11:08:20|514.15|511.59|513.9|511.34|514.28|511.72|513.9|511.34|0
1646910510000|2022-03-10 11:08:30|514.15|511.59|514.78|512.22|514.78|512.22|514.15|511.59|0
1646910520000|2022-03-10 11:08:40|514.4|511.84|514.78|512.22|514.9|512.34|514.4|511.84|0
1646910530000|2022-03-10 11:08:50|515.15|512.59|515.15|512.59|515.28|512.72|515.15|512.59|0
1646910540000|2022-03-10 11:09:00|514.9|512.34|514.9|512.34|514.9|512.34|514.78|512.22|0
1646910550000|2022-03-10 11:09:10|514.65|512.09|514.65|512.09|514.65|512.09|514.65|512.09|0
1646910560000|2022-03-10 11:09:20|514.9|512.34|514.65|512.09|514.9|512.34|514.65|512.09|0
1646910570000|2022-03-10 11:09:30|514.4|511.84|514.4|511.84|514.78|512.22|514.4|511.84|0
1646910580000|2022-03-10 11:09:40|514.53|511.97|514.65|512.09|514.78|512.22|514.53|511.97|0
1646910590000|2022-03-10 11:09:50|514.78|512.22|515.15|512.59|515.15|512.59|514.78|512.22|0
1646910600000|2022-03-10 11:10:00|515.03|512.47|515.03|512.47|515.03|512.47|514.65|512.09|0
1646910610000|2022-03-10 11:10:10|515.28|512.72|515.65|513.09|515.65|513.09|515.28|512.72|0
1646910620000|2022-03-10 11:10:20|515.9|513.34|515.28|512.72|515.9|513.34|515.15|512.59|0
1646910630000|2022-03-10 11:10:30|515.53|512.97|515.65|513.09|515.65|513.09|515.15|512.59|0
1646910640000|2022-03-10 11:10:40|515.4|512.84|515.4|512.84|515.4|512.84|515.4|512.84|0
1646910650000|2022-03-10 11:10:50|515.28|512.72|515.9|513.34|515.9|513.34|515.28|512.72|0
1646910660000|2022-03-10 11:11:00|516.9|514.34|516.9|514.34|517.28|514.72|516.9|514.34|0
1646910670000|2022-03-10 11:11:10|516.78|514.22|516.9|514.34|517.4|514.84|516.78|514.22|0
1646910680000|2022-03-10 11:11:20|516.4|513.84|517.4|514.84|517.4|514.84|516.4|513.84|0
1646910690000|2022-03-10 11:11:30|517.9|515.34|517.4|514.84|517.9|515.34|517.15|514.59|0
1646910700000|2022-03-10 11:11:40|517.53|514.97|517.4|514.84|517.53|514.97|517.4|514.84|0
1646910710000|2022-03-10 11:11:50|517.53|514.97|517.65|515.09|517.65|515.09|517.53|514.97|0
1646910720000|2022-03-10 11:12:00|517.4|514.84|516.9|514.34|517.4|514.84|516.9|514.34|0
1646910730000|2022-03-10 11:12:10|516.78|514.22|515.78|513.22|516.78|514.22|515.78|513.22|0
1646910740000|2022-03-10 11:12:20|515.65|513.09|514.65|512.09|515.65|513.09|514.65|512.09|0
1646910750000|2022-03-10 11:12:30|514.9|512.34|515.15|512.59|515.15|512.59|514.9|512.34|0
1646910760000|2022-03-10 11:12:40|514.4|511.84|513.65|511.09|514.78|512.22|513.65|511.09|0
1646910770000|2022-03-10 11:12:50|513.9|511.34|511.15|508.59|513.9|511.34|511.15|508.59|0
1646910780000|2022-03-10 11:13:00|510.28|507.72|510.53|507.97|510.53|507.97|509.65|507.09|0
1646910790000|2022-03-10 11:13:10|511.15|508.59|510.15|507.59|511.4|508.84|510.15|507.59|0
1646910800000|2022-03-10 11:13:20|511.15|508.59|510.4|507.84|511.15|508.59|510.4|507.84|0
1646910810000|2022-03-10 11:13:30|510.53|507.97|510.9|508.34|510.9|508.34|510.53|507.97|0
1646910820000|2022-03-10 11:13:40|511.03|508.47|511.03|508.47|511.03|508.47|511.03|508.47|0
1646910830000|2022-03-10 11:13:50|510.9|508.34|510.9|508.34|511.4|508.84|510.9|508.34|0
1646910840000|2022-03-10 11:14:00|511.4|508.84|510.9|508.34|511.4|508.84|510.9|508.34|0
1646910850000|2022-03-10 11:14:10|511.03|508.47|511.28|508.72|511.28|508.72|510.65|508.09|0
1646910860000|2022-03-10 11:14:20|511.53|508.97|511.53|508.97|511.53|508.97|511.53|508.97|0
1646910870000|2022-03-10 11:14:30|511.4|508.84|512.03|509.47|512.03|509.47|511.4|508.84|0
1646910880000|2022-03-10 11:14:40|512.15|509.59|511.78|509.22|512.15|509.59|511.78|509.22|0
1646910890000|2022-03-10 11:14:50|511.4|508.84|511.15|508.59|511.4|508.84|511.15|508.59|0
1646910900000|2022-03-10 11:15:00|510.9|508.34|511.03|508.47|511.28|508.72|510.9|508.34|0
1646910910000|2022-03-10 11:15:10|511.28|508.72|511.03|508.47|511.4|508.84|511.03|508.47|0
1646910920000|2022-03-10 11:15:20|510.15|507.59|511.03|508.47|511.03|508.47|510.15|507.59|0
1646910930000|2022-03-10 11:15:30|510.9|508.34|510.9|508.34|510.9|508.34|510.65|508.09|0
1646910940000|2022-03-10 11:15:40|510.78|508.22|510.4|507.84|510.78|508.22|510.4|507.84|0
1646910950000|2022-03-10 11:15:50|510.53|507.97|510.53|507.97|510.53|507.97|509.9|507.34|0
1646910960000|2022-03-10 11:16:00|510.65|508.09|510.78|508.22|510.78|508.22|510.4|507.84|0
1646910970000|2022-03-10 11:16:10|510.15|507.59|510.15|507.59|510.15|507.59|510.15|507.59|0
1646910980000|2022-03-10 11:16:20|510.4|507.84|510.53|507.97|510.53|507.97|510.28|507.72|0
1646910990000|2022-03-10 11:16:30|510.65|508.09|511.53|508.97|511.65|509.09|510.65|508.09|0
1646911000000|2022-03-10 11:16:40|511.03|508.47|511.4|508.84|511.65|509.09|511.03|508.47|0
1646911010000|2022-03-10 11:16:50|511.78|509.22|511.65|509.09|511.9|509.34|511.65|509.09|0
1646911020000|2022-03-10 11:17:00|511.78|509.22|511.9|509.34|511.9|509.34|511.78|509.22|0
1646911030000|2022-03-10 11:17:10|511.65|509.09|511.53|508.97|511.65|509.09|511.53|508.97|0
1646911040000|2022-03-10 11:17:20|511.65|509.09|511.65|509.09|511.78|509.22|511.65|509.09|0
1646911050000|2022-03-10 11:17:30|511.78|509.22|512.15|509.59|512.15|509.59|511.78|509.22|0
1646911060000|2022-03-10 11:17:40|511.65|509.09|511.78|509.22|511.78|509.22|511.65|509.09|0
1646911070000|2022-03-10 11:17:50|511.28|508.72|512.15|509.59|512.15|509.59|511.28|508.72|0
1646911080000|2022-03-10 11:18:00|512.4|509.84|512.4|509.84|512.4|509.84|512.28|509.72|0
1646911090000|2022-03-10 11:18:10|512.15|509.59|512.15|509.59|512.15|509.59|512.15|509.59|0
1646911100000|2022-03-10 11:18:20|512.03|509.47|511.65|509.09|512.03|509.47|511.65|509.09|0
1646911110000|2022-03-10 11:18:30|511.53|508.97|511.9|509.34|512.03|509.47|511.53|508.97|0
1646911120000|2022-03-10 11:18:40|512.4|509.84|511.65|509.09|512.4|509.84|511.65|509.09|0
1646911130000|2022-03-10 11:18:50|511.53|508.97|511.65|509.09|511.78|509.22|511.53|508.97|0
1646911140000|2022-03-10 11:19:00|511.53|508.97|511.9|509.34|511.9|509.34|511.4|508.84|0
1646911150000|2022-03-10 11:19:10|511.65|509.09|512.15|509.59|512.15|509.59|511.53|508.97|0
1646911160000|2022-03-10 11:19:20|511.9|509.34|511.9|509.34|511.9|509.34|511.78|509.22|0
1646911170000|2022-03-10 11:19:30|511.65|509.09|511.9|509.34|511.9|509.34|511.53|508.97|0
1646911180000|2022-03-10 11:19:40|511.65|509.09|511.4|508.84|511.65|509.09|511.4|508.84|0
1646911190000|2022-03-10 11:19:50|511.9|509.34|511.78|509.22|511.9|509.34|511.65|509.09|0
1646911200000|2022-03-10 11:20:00|511.9|509.34|511.65|509.09|512.03|509.47|511.53|508.97|0
1646911210000|2022-03-10 11:20:10|511.15|508.59|510.9|508.34|511.28|508.72|510.9|508.34|0
1646911220000|2022-03-10 11:20:20|511.28|508.72|511.53|508.97|511.65|509.09|511.15|508.59|0
1646911230000|2022-03-10 11:20:30|511.4|508.84|510.53|507.97|511.4|508.84|510.53|507.97|0
1646911240000|2022-03-10 11:20:40|510.9|508.34|511.15|508.59|511.15|508.59|510.9|508.34|0
1646911250000|2022-03-10 11:20:50|511.28|508.72|510.9|508.34|511.28|508.72|510.78|508.22|0
1646911260000|2022-03-10 11:21:00|510.78|508.22|510.15|507.59|510.78|508.22|510.15|507.59|0
1646911270000|2022-03-10 11:21:10|510.4|507.84|510.15|507.59|510.4|507.84|510.03|507.47|0
1646911280000|2022-03-10 11:21:20|509.9|507.34|509.65|507.09|509.9|507.34|509.65|507.09|0
1646911290000|2022-03-10 11:21:30|509.4|506.84|508.9|506.34|509.4|506.84|508.9|506.34|0
1646911300000|2022-03-10 11:21:40|508.53|505.97|507.9|505.34|508.9|506.34|507.9|505.34|0
1646911310000|2022-03-10 11:21:50|508.03|505.47|508.4|505.84|508.4|505.84|508.03|505.47|0
1646911320000|2022-03-10 11:22:00|508.78|506.22|508.9|506.34|509.15|506.59|508.65|506.09|0
1646911330000|2022-03-10 11:22:10|509.15|506.59|508.9|506.34|509.15|506.59|508.9|506.34|0
1646911340000|2022-03-10 11:22:20|508.65|506.09|508.65|506.09|508.9|506.34|508.65|506.09|0
1646911350000|2022-03-10 11:22:30|508.4|505.84|508.15|505.59|508.4|505.84|507.9|505.34|0
1646911360000|2022-03-10 11:22:40|507.9|505.34|507.9|505.34|507.9|505.34|507.53|504.97|0
1646911370000|2022-03-10 11:22:50|507.78|505.22|508.53|505.97|508.53|505.97|507.78|505.22|0
1646911380000|2022-03-10 11:23:00|508.4|505.84|508.53|505.97|508.53|505.97|508.4|505.84|0
1646911390000|2022-03-10 11:23:10|509.03|506.47|508.4|505.84|509.15|506.59|508.4|505.84|0
1646911400000|2022-03-10 11:23:20|507.9|505.34|508.28|505.72|508.4|505.84|507.9|505.34|0
1646911410000|2022-03-10 11:23:30|508.4|505.84|508.4|505.84|508.4|505.84|508.4|505.84|0
1646911420000|2022-03-10 11:23:40|508.15|505.59|508.15|505.59|508.15|505.59|508.15|505.59|0
1646911430000|2022-03-10 11:23:50|508.4|505.84|508.28|505.72|508.4|505.84|508.28|505.72|0
1646911440000|2022-03-10 11:24:00|508.15|505.59|508.15|505.59|508.15|505.59|508.15|505.59|0
1646911450000|2022-03-10 11:24:10|507.53|504.97|507.9|505.34|507.9|505.34|507.53|504.97|0
1646911460000|2022-03-10 11:24:20|508.15|505.59|507.65|505.09|508.28|505.72|507.65|505.09|0
1646911470000|2022-03-10 11:24:30|507.78|505.22|507.9|505.34|507.9|505.34|506.65|504.09|0
1646911480000|2022-03-10 11:24:40|507.78|505.22|508.4|505.84|508.78|506.22|507.78|505.22|0
1646911490000|2022-03-10 11:24:50|508.53|505.97|508.4|505.84|508.53|505.97|508.28|505.72|0
1646911500000|2022-03-10 11:25:00|508.03|505.47|508.65|506.09|508.65|506.09|508.03|505.47|0
1646911510000|2022-03-10 11:25:10|508.15|505.59|507.4|504.84|508.15|505.59|507.4|504.84|0
1646911520000|2022-03-10 11:25:20|507.28|504.72|508.15|505.59|508.15|505.59|507.28|504.72|0
1646911530000|2022-03-10 11:25:30|507.9|505.34|508.15|505.59|508.15|505.59|507.9|505.34|0
1646911540000|2022-03-10 11:25:40|508.53|505.97|507.9|505.34|508.53|505.97|507.9|505.34|0
1646911550000|2022-03-10 11:25:50|507.65|505.09|507.53|504.97|507.78|505.22|507.53|504.97|0
1646911560000|2022-03-10 11:26:00|507.4|504.84|507.28|504.72|507.4|504.84|507.28|504.72|0
1646911570000|2022-03-10 11:26:10|507.4|504.84|506.15|503.59|507.4|504.84|506.15|503.59|0
1646911580000|2022-03-10 11:26:20|506.4|503.84|506.65|504.09|506.65|504.09|506.4|503.84|0
1646911590000|2022-03-10 11:26:30|506.53|503.97|506.4|503.84|506.53|503.97|506.4|503.84|0
1646911600000|2022-03-10 11:26:40|506.9|504.34|507.15|504.59|507.15|504.59|506.9|504.34|0
1646911610000|2022-03-10 11:26:50|507.28|504.72|507.53|504.97|507.65|505.09|507.28|504.72|0
1646911620000|2022-03-10 11:27:00|507.03|504.47|507.03|504.47|507.15|504.59|507.03|504.47|0
1646911630000|2022-03-10 11:27:10|506.9|504.34|507.15|504.59|507.15|504.59|506.9|504.34|0
1646911640000|2022-03-10 11:27:20|506.9|504.34|506.9|504.34|506.9|504.34|506.9|504.34|0
1646911650000|2022-03-10 11:27:30|506.15|503.59|506.53|503.97|506.53|503.97|506.15|503.59|0
1646911660000|2022-03-10 11:27:40|506.9|504.34|507.28|504.72|507.28|504.72|506.78|504.22|0
1646911670000|2022-03-10 11:27:50|507.65|505.09|507.03|504.47|507.65|505.09|507.03|504.47|0
1646911680000|2022-03-10 11:28:00|506.15|503.59|506.15|503.59|506.15|503.59|506.15|503.59|0
1646911690000|2022-03-10 11:28:10|506.03|503.47|505.78|503.22|506.03|503.47|505.4|502.84|0
1646911700000|2022-03-10 11:28:20|505.9|503.34|505.53|502.97|505.9|503.34|505.53|502.97|0
1646911710000|2022-03-10 11:28:30|505.9|503.34|506.15|503.59|506.15|503.59|505.9|503.34|0
1646911720000|2022-03-10 11:28:40|506.53|503.97|506.65|504.09|507.65|505.09|506.53|503.97|0
1646911730000|2022-03-10 11:28:50|506.53|503.97|506.65|504.09|506.78|504.22|506.53|503.97|0
1646911740000|2022-03-10 11:29:00|506.4|503.84|506.53|503.97|506.53|503.97|506.4|503.84|0
1646911750000|2022-03-10 11:29:10|506.65|504.09|507.4|504.84|507.4|504.84|506.65|504.09|0
1646911760000|2022-03-10 11:29:20|507.15|504.59|507.65|505.09|507.65|505.09|507.15|504.59|0
1646911770000|2022-03-10 11:29:30|508.4|505.84|507.65|505.09|508.4|505.84|507.65|505.09|0
1646911780000|2022-03-10 11:29:40|507.78|505.22|507.15|504.59|507.78|505.22|507.15|504.59|0
1646911790000|2022-03-10 11:29:50|507.28|504.72|507.4|504.84|507.4|504.84|507.15|504.59|0
1646911800000|2022-03-10 11:30:00|506.9|504.34|508.15|505.59|508.15|505.59|506.9|504.34|0
1646911810000|2022-03-10 11:30:10|508.28|505.72|509.9|507.34|509.9|507.34|508.28|505.72|0
1646911820000|2022-03-10 11:30:20|509.53|506.97|509.78|507.22|509.78|507.22|509.4|506.84|0
1646911830000|2022-03-10 11:30:30|509.9|507.34|510.03|507.47|510.15|507.59|509.9|507.34|0
1646911840000|2022-03-10 11:30:40|509.9|507.34|510.4|507.84|510.4|507.84|509.65|507.09|0
1646911850000|2022-03-10 11:30:50|510.15|507.59|510.53|507.97|510.53|507.97|510.15|507.59|0
1646911860000|2022-03-10 11:31:00|510.03|507.47|510.15|507.59|510.4|507.84|510.03|507.47|0
1646911870000|2022-03-10 11:31:10|510.4|507.84|511.15|508.59|511.28|508.72|510.4|507.84|0
1646911880000|2022-03-10 11:31:20|510.65|508.09|511.03|508.47|511.28|508.72|510.53|507.97|0
1646911890000|2022-03-10 11:31:30|510.78|508.22|511.4|508.84|511.4|508.84|510.78|508.22|0
1646911900000|2022-03-10 11:31:40|511.03|508.47|511.53|508.97|511.53|508.97|511.03|508.47|0
1646911910000|2022-03-10 11:31:50|511.4|508.84|510.65|508.09|511.4|508.84|510.65|508.09|0
1646911920000|2022-03-10 11:32:00|511.03|508.47|511.65|509.09|511.65|509.09|511.03|508.47|0
1646911930000|2022-03-10 11:32:10|511.28|508.72|510.65|508.09|511.28|508.72|510.53|507.97|0
1646911940000|2022-03-10 11:32:20|510.78|508.22|511.15|508.59|511.15|508.59|510.78|508.22|0
1646911950000|2022-03-10 11:32:30|510.9|508.34|509.78|507.22|510.9|508.34|509.78|507.22|0
1646911960000|2022-03-10 11:32:40|510.28|507.72|510.15|507.59|510.28|507.72|510.15|507.59|0
1646911970000|2022-03-10 11:32:50|510.28|507.72|510.03|507.47|510.28|507.72|510.03|507.47|0
1646911980000|2022-03-10 11:33:00|510.28|507.72|510.15|507.59|510.4|507.84|510.15|507.59|0
1646911990000|2022-03-10 11:33:10|510.4|507.84|509.53|506.97|510.4|507.84|509.53|506.97|0
1646912000000|2022-03-10 11:33:20|509.65|507.09|508.9|506.34|509.65|507.09|508.65|506.09|0
1646912010000|2022-03-10 11:33:30|509.03|506.47|509.53|506.97|509.53|506.97|509.03|506.47|0
1646912020000|2022-03-10 11:33:40|509.03|506.47|509.4|506.84|509.53|506.97|509.03|506.47|0
1646912030000|2022-03-10 11:33:50|509.28|506.72|509.4|506.84|509.78|507.22|509.15|506.59|0
1646912040000|2022-03-10 11:34:00|509.28|506.72|508.78|506.22|509.28|506.72|508.78|506.22|0
1646912050000|2022-03-10 11:34:10|508.65|506.09|508.53|505.97|508.78|506.22|508.53|505.97|0
1646912060000|2022-03-10 11:34:20|508.9|506.34|509.15|506.59|509.15|506.59|508.9|506.34|0
1646912070000|2022-03-10 11:34:30|509.28|506.72|509.28|506.72|509.28|506.72|509.28|506.72|0
1646912080000|2022-03-10 11:34:40|509.4|506.84|510.03|507.47|510.03|507.47|509.4|506.84|0
1646912090000|2022-03-10 11:34:50|509.9|507.34|509.53|506.97|509.9|507.34|509.53|506.97|0
1646912100000|2022-03-10 11:35:00|509.4|506.84|510.4|507.84|510.4|507.84|509.4|506.84|0
1646912110000|2022-03-10 11:35:10|510.65|508.09|511.15|508.59|511.15|508.59|510.65|508.09|0
1646912120000|2022-03-10 11:35:20|511.03|508.47|511.4|508.84|511.4|508.84|511.03|508.47|0
1646912130000|2022-03-10 11:35:30|511.03|508.47|511.53|508.97|511.65|509.09|510.9|508.34|0
1646912140000|2022-03-10 11:35:40|511.65|509.09|512.4|509.84|512.4|509.84|511.65|509.09|0
1646912150000|2022-03-10 11:35:50|512.15|509.59|512.03|509.47|512.4|509.84|512.03|509.47|0
1646912160000|2022-03-10 11:36:00|511.78|509.22|512.15|509.59|512.4|509.84|511.78|509.22|0
1646912170000|2022-03-10 11:36:10|511.9|509.34|511.53|508.97|511.9|509.34|511.53|508.97|0
1646912180000|2022-03-10 11:36:20|511.4|508.84|511.4|508.84|511.4|508.84|511.28|508.72|0
1646912190000|2022-03-10 11:36:30|511.15|508.59|510.15|507.59|511.15|508.59|510.15|507.59|0
1646912200000|2022-03-10 11:36:40|510.4|507.84|509.65|507.09|510.4|507.84|509.65|507.09|0
1646912210000|2022-03-10 11:36:50|508.9|506.34|509.15|506.59|509.15|506.59|508.9|506.34|0
1646912220000|2022-03-10 11:37:00|509.4|506.84|508.65|506.09|509.4|506.84|508.65|506.09|0
1646912230000|2022-03-10 11:37:10|507.9|505.34|507.65|505.09|507.9|505.34|507.15|504.59|0
1646912240000|2022-03-10 11:37:20|508.03|505.47|508.15|505.59|508.15|505.59|507.9|505.34|0
1646912250000|2022-03-10 11:37:30|508.4|505.84|508.65|506.09|508.65|506.09|508.28|505.72|0
1646912260000|2022-03-10 11:37:40|508.78|506.22|508.9|506.34|508.9|506.34|508.78|506.22|0
1646912270000|2022-03-10 11:37:50|508.53|505.97|508.4|505.84|508.53|505.97|508.15|505.59|0
1646912280000|2022-03-10 11:38:00|508.9|506.34|508.65|506.09|508.9|506.34|508.65|506.09|0
1646912290000|2022-03-10 11:38:10|508.53|505.97|508.4|505.84|508.53|505.97|508.4|505.84|0
1646912300000|2022-03-10 11:38:20|509.28|506.72|509.65|507.09|509.65|507.09|509.28|506.72|0
1646912310000|2022-03-10 11:38:30|509.4|506.84|510.4|507.84|510.4|507.84|509.4|506.84|0
1646912320000|2022-03-10 11:38:40|510.15|507.59|511.03|508.47|511.03|508.47|510.15|507.59|0
1646912330000|2022-03-10 11:38:50|510.65|508.09|510.65|508.09|510.65|508.09|510.4|507.84|0
1646912340000|2022-03-10 11:39:00|510.53|507.97|510.28|507.72|510.53|507.97|509.9|507.34|0
1646912350000|2022-03-10 11:39:10|510.15|507.59|511.4|508.84|511.65|509.09|510.15|507.59|0
1646912360000|2022-03-10 11:39:20|511.9|509.34|512.4|509.84|512.4|509.84|511.9|509.34|0
1646912370000|2022-03-10 11:39:30|512.78|510.22|513.03|510.47|513.15|510.59|512.78|510.22|0
1646912380000|2022-03-10 11:39:40|512.9|510.34|512.9|510.34|513.28|510.72|512.9|510.34|0
1646912390000|2022-03-10 11:39:50|512.65|510.09|513.15|510.59|513.15|510.59|512.65|510.09|0
1646912400000|2022-03-10 11:40:00|513.65|511.09|514.65|512.09|515.15|512.59|513.65|511.09|0
1646912410000|2022-03-10 11:40:10|514.4|511.84|514.9|512.34|514.9|512.34|514.28|511.72|0
1646912420000|2022-03-10 11:40:20|515.15|512.59|514.53|511.97|515.15|512.59|514.53|511.97|0
1646912430000|2022-03-10 11:40:30|514.15|511.59|514.4|511.84|514.4|511.84|514.03|511.47|0
1646912440000|2022-03-10 11:40:40|514.65|512.09|514.78|512.22|514.78|512.22|514.65|512.09|0
1646912450000|2022-03-10 11:40:50|514.65|512.09|514.15|511.59|514.78|512.22|514.15|511.59|0
1646912460000|2022-03-10 11:41:00|513.9|511.34|514.15|511.59|514.15|511.59|513.9|511.34|0
1646912470000|2022-03-10 11:41:10|512.78|510.22|513.15|510.59|513.28|510.72|512.65|510.09|0
1646912480000|2022-03-10 11:41:20|513.03|510.47|512.15|509.59|513.28|510.72|512.15|509.59|0
1646912490000|2022-03-10 11:41:30|512.4|509.84|512.15|509.59|512.4|509.84|512.15|509.59|0
1646912500000|2022-03-10 11:41:40|511.9|509.34|511.4|508.84|511.9|509.34|511.28|508.72|0
1646912510000|2022-03-10 11:41:50|511.53|508.97|511.53|508.97|511.65|509.09|511.4|508.84|0
1646912520000|2022-03-10 11:42:00|511.15|508.59|511.15|508.59|511.15|508.59|511.15|508.59|0
1646912530000|2022-03-10 11:42:10|510.9|508.34|511.03|508.47|511.4|508.84|510.9|508.34|0
1646912540000|2022-03-10 11:42:20|510.9|508.34|511.15|508.59|511.28|508.72|510.9|508.34|0
1646912550000|2022-03-10 11:42:30|511.4|508.84|511.65|509.09|511.65|509.09|511.28|508.72|0
1646912560000|2022-03-10 11:42:40|511.4|508.84|511.03|508.47|511.4|508.84|510.9|508.34|0
1646912570000|2022-03-10 11:42:50|511.15|508.59|510.78|508.22|511.15|508.59|510.78|508.22|0
1646912580000|2022-03-10 11:43:00|510.4|507.84|510.4|507.84|510.4|507.84|510.4|507.84|0
1646912590000|2022-03-10 11:43:10|510.28|507.72|510.28|507.72|510.28|507.72|510.28|507.72|0
1646912600000|2022-03-10 11:43:20|510.4|507.84|510.4|507.84|510.4|507.84|510.15|507.59|0
1646912610000|2022-03-10 11:43:30|510.15|507.59|510.65|508.09|510.65|508.09|510.15|507.59|0
1646912620000|2022-03-10 11:43:40|511.15|508.59|510.53|507.97|511.15|508.59|510.53|507.97|0
1646912630000|2022-03-10 11:43:50|510.65|508.09|510.4|507.84|511.15|508.59|510.4|507.84|0
1646912640000|2022-03-10 11:44:00|510.15|507.59|510.15|507.59|510.15|507.59|509.9|507.34|0
1646912650000|2022-03-10 11:44:10|509.78|507.22|509.9|507.34|509.9|507.34|509.65|507.09|0
1646912660000|2022-03-10 11:44:20|509.65|507.09|509.65|507.09|509.65|507.09|509.65|507.09|0
1646912670000|2022-03-10 11:44:30|510.03|507.47|510.9|508.34|510.9|508.34|509.9|507.34|0
1646912680000|2022-03-10 11:44:40|510.15|507.59|509.53|506.97|510.15|507.59|509.53|506.97|0
1646912690000|2022-03-10 11:44:50|509.9|507.34|510.15|507.59|510.15|507.59|509.78|507.22|0
1646912700000|2022-03-10 11:45:00|510.03|507.47|510.4|507.84|510.4|507.84|510.03|507.47|0
1646912710000|2022-03-10 11:45:10|510.65|508.09|510.65|508.09|510.65|508.09|510.4|507.84|0
1646912720000|2022-03-10 11:45:20|510.78|508.22|510.65|508.09|510.78|508.22|510.65|508.09|0
1646912730000|2022-03-10 11:45:30|510.15|507.59|509.9|507.34|510.15|507.59|509.9|507.34|0
1646912740000|2022-03-10 11:45:40|510.4|507.84|510.4|507.84|510.4|507.84|510.4|507.84|0
1646912750000|2022-03-10 11:45:50|509.9|507.34|509.65|507.09|509.9|507.34|509.53|506.97|0
1646912760000|2022-03-10 11:46:00|509.78|507.22|509.78|507.22|509.9|507.34|509.78|507.22|0
1646912770000|2022-03-10 11:46:10|509.4|506.84|509.65|507.09|509.65|507.09|509.4|506.84|0
1646912780000|2022-03-10 11:46:20|509.78|507.22|509.65|507.09|509.78|507.22|509.65|507.09|0
1646912790000|2022-03-10 11:46:30|509.53|506.97|509.28|506.72|509.53|506.97|509.15|506.59|0
1646912800000|2022-03-10 11:46:40|509.4|506.84|511.4|508.84|511.4|508.84|509.4|506.84|0
1646912810000|2022-03-10 11:46:50|511.78|509.22|511.9|509.34|512.15|509.59|511.78|509.22|0
1646912820000|2022-03-10 11:47:00|511.65|509.09|512.4|509.84|512.4|509.84|511.65|509.09|0
1646912840000|2022-03-10 11:47:20|512.28|509.72|512.4|509.84|512.4|509.84|512.15|509.59|0
1646912850000|2022-03-10 11:47:30|513.03|510.47|512.78|510.22|513.03|510.47|512.78|510.22|0
1646912860000|2022-03-10 11:47:40|512.65|510.09|513.03|510.47|513.03|510.47|512.4|509.84|0
1646912870000|2022-03-10 11:47:50|513.15|510.59|512.78|510.22|513.15|510.59|512.78|510.22|0
1646912880000|2022-03-10 11:48:00|512.9|510.34|512.9|510.34|513.15|510.59|512.9|510.34|0
1646912890000|2022-03-10 11:48:10|513.15|510.59|513.9|511.34|514.15|511.59|513.15|510.59|0
1646912900000|2022-03-10 11:48:20|514.15|511.59|514.15|511.59|514.4|511.84|514.03|511.47|0
1646912910000|2022-03-10 11:48:30|514.4|511.84|513.65|511.09|514.4|511.84|513.65|511.09|0
1646912920000|2022-03-10 11:48:40|514.15|511.59|514.28|511.72|514.4|511.84|514.15|511.59|0
1646912930000|2022-03-10 11:48:50|514.4|511.84|514.65|512.09|514.65|512.09|514.4|511.84|0
1646912940000|2022-03-10 11:49:00|514.9|512.34|514.78|512.22|514.9|512.34|514.78|512.22|0
1646912950000|2022-03-10 11:49:10|515.03|512.47|515.4|512.84|515.4|512.84|515.03|512.47|0
1646912960000|2022-03-10 11:49:20|515.53|512.97|515.28|512.72|515.65|513.09|515.28|512.72|0
1646912970000|2022-03-10 11:49:30|515.4|512.84|515.4|512.84|515.4|512.84|515.4|512.84|0
1646912980000|2022-03-10 11:49:40|515.65|513.09|515.78|513.22|515.78|513.22|515.4|512.84|0
1646912990000|2022-03-10 11:49:50|515.65|513.09|514.9|512.34|515.78|513.22|514.9|512.34|0
1646913000000|2022-03-10 11:50:00|515.03|512.47|516.28|513.72|516.28|513.72|515.03|512.47|0
1646913010000|2022-03-10 11:50:10|516.53|513.97|516.4|513.84|516.9|514.34|516.4|513.84|0
1646913020000|2022-03-10 11:50:20|515.65|513.09|514.28|511.72|515.65|513.09|514.28|511.72|0
1646913030000|2022-03-10 11:50:30|514.53|511.97|515.15|512.59|515.15|512.59|514.53|511.97|0
1646913040000|2022-03-10 11:50:40|514.78|512.22|516.4|513.84|516.4|513.84|514.78|512.22|0
1646913050000|2022-03-10 11:50:50|516.15|513.59|516.15|513.59|516.15|513.59|516.03|513.47|0
1646913060000|2022-03-10 11:51:00|517.65|515.09|518.4|515.84|518.53|515.97|517.65|515.09|0
1646913070000|2022-03-10 11:51:10|517.65|515.09|518.03|515.47|518.03|515.47|517.65|515.09|0
1646913080000|2022-03-10 11:51:20|517.9|515.34|517.15|514.59|517.9|515.34|517.15|514.59|0
1646913090000|2022-03-10 11:51:30|516.9|514.34|517.78|515.22|517.78|515.22|516.9|514.34|0
1646913100000|2022-03-10 11:51:40|517.28|514.72|518.15|515.59|518.15|515.59|517.15|514.59|0
1646913110000|2022-03-10 11:51:50|518.03|515.47|517.4|514.84|518.03|515.47|517.28|514.72|0
1646913120000|2022-03-10 11:52:00|517.78|515.22|517.65|515.09|517.9|515.34|517.65|515.09|0
1646913130000|2022-03-10 11:52:10|517.9|515.34|517.15|514.59|517.9|515.34|517.15|514.59|0
1646913140000|2022-03-10 11:52:20|517.28|514.72|517.53|514.97|517.65|515.09|517.28|514.72|0
1646913150000|2022-03-10 11:52:30|517.4|514.84|517.53|514.97|517.53|514.97|517.4|514.84|0
1646913160000|2022-03-10 11:52:40|517.65|515.09|517.03|514.47|517.9|515.34|517.03|514.47|0
1646913170000|2022-03-10 11:52:50|516.9|514.34|516.78|514.22|517.4|514.84|516.78|514.22|0
1646913180000|2022-03-10 11:53:00|516.9|514.34|516.9|514.34|516.9|514.34|516.78|514.22|0
1646913190000|2022-03-10 11:53:10|517.15|514.59|516.65|514.09|517.15|514.59|516.65|514.09|0
1646913200000|2022-03-10 11:53:20|516.9|514.34|516.9|514.34|516.9|514.34|516.9|514.34|0
1646913210000|2022-03-10 11:53:30|516.65|514.09|517.28|514.72|517.28|514.72|516.65|514.09|0
1646913220000|2022-03-10 11:53:40|517.15|514.59|518.15|515.59|518.15|515.59|517.15|514.59|0
1646913230000|2022-03-10 11:53:50|517.9|515.34|517.78|515.22|517.9|515.34|517.78|515.22|0
1646913240000|2022-03-10 11:54:00|517.53|514.97|517.65|515.09|517.9|515.34|517.53|514.97|0
1646913250000|2022-03-10 11:54:10|518.03|515.47|518.03|515.47|518.03|515.47|517.9|515.34|0
1646913260000|2022-03-10 11:54:20|517.9|515.34|519.15|516.59|519.15|516.59|517.9|515.34|0
1646913270000|2022-03-10 11:54:30|518.65|516.09|518.9|516.34|518.9|516.34|518.65|516.09|0
1646913280000|2022-03-10 11:54:40|518.65|516.09|519.4|516.84|519.4|516.84|518.65|516.09|0
1646913290000|2022-03-10 11:54:50|520.15|517.59|520.4|517.84|520.4|517.84|520.15|517.59|0
1646913300000|2022-03-10 11:55:00|519.9|517.34|519.65|517.09|520.15|517.59|519.65|517.09|0
1646913310000|2022-03-10 11:55:10|519.9|517.34|519.65|517.09|519.9|517.34|519.53|516.97|0
1646913320000|2022-03-10 11:55:20|519.9|517.34|519.78|517.22|519.9|517.34|519.78|517.22|0
1646913330000|2022-03-10 11:55:30|519.65|517.09|519.15|516.59|519.65|517.09|518.9|516.34|0
1646913340000|2022-03-10 11:55:40|519.03|516.47|518.9|516.34|519.15|516.59|518.9|516.34|0
1646913350000|2022-03-10 11:55:50|518.65|516.09|518.65|516.09|518.65|516.09|518.4|515.84|0
1646913360000|2022-03-10 11:56:00|518.15|515.59|518.4|515.84|518.65|516.09|518.15|515.59|0
1646913370000|2022-03-10 11:56:10|518.9|516.34|518.9|516.34|518.9|516.34|518.9|516.34|0
1646913380000|2022-03-10 11:56:20|519.03|516.47|518.28|515.72|519.03|516.47|518.28|515.72|0
1646913390000|2022-03-10 11:56:30|518.4|515.84|518.28|515.72|518.4|515.84|518.28|515.72|0
1646913400000|2022-03-10 11:56:40|518.4|515.84|518.4|515.84|518.4|515.84|518.4|515.84|0
1646913410000|2022-03-10 11:56:50|518.28|515.72|517.4|514.84|518.28|515.72|517.4|514.84|0
1646913420000|2022-03-10 11:57:00|517.53|514.97|517.53|514.97|518.03|515.47|517.53|514.97|0
1646913430000|2022-03-10 11:57:10|516.4|513.84|516.65|514.09|516.65|514.09|516.4|513.84|0
1646913440000|2022-03-10 11:57:20|516.28|513.72|515.9|513.34|516.28|513.72|515.9|513.34|0
1646913450000|2022-03-10 11:57:30|516.15|513.59|515.9|513.34|516.15|513.59|515.9|513.34|0
1646913460000|2022-03-10 11:57:40|516.03|513.47|516.03|513.47|516.03|513.47|515.9|513.34|0
1646913470000|2022-03-10 11:57:50|515.9|513.34|516.65|514.09|516.65|514.09|515.78|513.22|0
1646913480000|2022-03-10 11:58:00|516.4|513.84|516.9|514.34|517.03|514.47|516.4|513.84|0
1646913490000|2022-03-10 11:58:10|517.28|514.72|517.15|514.59|517.28|514.72|517.15|514.59|0
1646913500000|2022-03-10 11:58:20|517.53|514.97|517.4|514.84|517.65|515.09|517.4|514.84|0
1646913510000|2022-03-10 11:58:30|517.15|514.59|517.15|514.59|517.15|514.59|517.15|514.59|0
1646913520000|2022-03-10 11:58:40|516.9|514.34|516.15|513.59|516.9|514.34|516.15|513.59|0
1646913530000|2022-03-10 11:58:50|516.28|513.72|516.15|513.59|516.28|513.72|515.9|513.34|0
1646913540000|2022-03-10 11:59:00|515.28|512.72|515.65|513.09|515.65|513.09|515.28|512.72|0
1646913550000|2022-03-10 11:59:10|515.03|512.47|515.15|512.59|515.15|512.59|515.03|512.47|0
1646913560000|2022-03-10 11:59:20|515.53|512.97|515.53|512.97|515.53|512.97|515.53|512.97|0
1646913570000|2022-03-10 11:59:30|515.65|513.09|516.15|513.59|516.15|513.59|515.65|513.09|0
1646913580000|2022-03-10 11:59:40|516.03|513.47|515.9|513.34|516.03|513.47|515.9|513.34|0
1646913590000|2022-03-10 11:59:50|516.03|513.47|515.78|513.22|516.03|513.47|515.4|512.84|0
1646913600000|2022-03-10 12:00:00|515.15|512.59|514.4|511.84|515.4|512.84|514.4|511.84|0
1646913610000|2022-03-10 12:00:10|514.15|511.59|514.65|512.09|514.65|512.09|514.15|511.59|0
1646913620000|2022-03-10 12:00:20|514.53|511.97|514.15|511.59|514.78|512.22|514.15|511.59|0
1646913630000|2022-03-10 12:00:30|514.4|511.84|514.4|511.84|515.4|512.84|514.4|511.84|0
1646913640000|2022-03-10 12:00:40|514.65|512.09|514.28|511.72|514.65|512.09|514.28|511.72|0
1646913650000|2022-03-10 12:00:50|514.4|511.84|514.65|512.09|514.65|512.09|514.4|511.84|0
1646913660000|2022-03-10 12:01:00|514.53|511.97|515.15|512.59|515.15|512.59|514.53|511.97|0
1646913670000|2022-03-10 12:01:10|515.28|512.72|514.9|512.34|515.28|512.72|514.9|512.34|0
1646913680000|2022-03-10 12:01:20|515.28|512.72|514.9|512.34|515.28|512.72|514.9|512.34|0
1646913690000|2022-03-10 12:01:30|514.53|511.97|514.9|512.34|514.9|512.34|514.53|511.97|0
1646913700000|2022-03-10 12:01:40|515.4|512.84|515.9|513.34|515.9|513.34|515.4|512.84|0
1646913710000|2022-03-10 12:01:50|515.78|513.22|515.9|513.34|515.9|513.34|515.78|513.22|0
1646913720000|2022-03-10 12:02:00|516.03|513.47|515.78|513.22|516.15|513.59|515.78|513.22|0
1646913730000|2022-03-10 12:02:10|515.65|513.09|515.9|513.34|516.15|513.59|515.65|513.09|0
1646913740000|2022-03-10 12:02:20|516.65|514.09|516.65|514.09|516.65|514.09|516.28|513.72|0
1646913750000|2022-03-10 12:02:30|517.4|514.84|517.65|515.09|517.65|515.09|517.4|514.84|0
1646913760000|2022-03-10 12:02:40|517.4|514.84|518.4|515.84|518.4|515.84|517.4|514.84|0
1646913770000|2022-03-10 12:02:50|518.03|515.47|517.9|515.34|518.03|515.47|517.65|515.09|0
1646913780000|2022-03-10 12:03:00|518.03|515.47|517.9|515.34|518.03|515.47|517.78|515.22|0
1646913790000|2022-03-10 12:03:10|518.4|515.84|518.4|515.84|518.4|515.84|518.4|515.84|0
1646913800000|2022-03-10 12:03:20|518.65|516.09|518.9|516.34|518.9|516.34|518.65|516.09|0
1646913810000|2022-03-10 12:03:30|518.65|516.09|518.78|516.22|518.78|516.22|518.65|516.09|0
1646913820000|2022-03-10 12:03:40|518.65|516.09|518.53|515.97|518.65|516.09|518.28|515.72|0
1646913830000|2022-03-10 12:03:50|518.4|515.84|519.03|516.47|519.03|516.47|518.28|515.72|0
1646913840000|2022-03-10 12:04:00|518.4|515.84|519.4|516.84|519.4|516.84|518.4|515.84|0
1646913850000|2022-03-10 12:04:10|519.28|516.72|520.03|517.47|520.03|517.47|519.28|516.72|0
1646913860000|2022-03-10 12:04:20|519.65|517.09|520.4|517.84|520.4|517.84|519.15|516.59|0
1646913870000|2022-03-10 12:04:30|520.9|518.34|522.9|520.34|522.9|520.34|520.9|518.34|0
1646913880000|2022-03-10 12:04:40|522.78|520.22|522.65|520.09|523.15|520.59|522.65|520.09|0
1646913890000|2022-03-10 12:04:50|522.9|520.34|523.15|520.59|523.15|520.59|522.9|520.34|0
1646913900000|2022-03-10 12:05:00|522.9|520.34|522.4|519.84|522.9|520.34|522.4|519.84|0
1646913910000|2022-03-10 12:05:10|522.65|520.09|522.15|519.59|522.65|520.09|522.15|519.59|0
1646913920000|2022-03-10 12:05:20|521.9|519.34|522.4|519.84|522.4|519.84|521.65|519.09|0
1646913930000|2022-03-10 12:05:30|522.15|519.59|522.4|519.84|522.53|519.97|522.15|519.59|0
1646913940000|2022-03-10 12:05:40|522.28|519.72|522.28|519.72|522.28|519.72|522.28|519.72|0
1646913950000|2022-03-10 12:05:50|522.4|519.84|522.15|519.59|522.4|519.84|522.15|519.59|0
1646913960000|2022-03-10 12:06:00|521.78|519.22|521.4|518.84|521.78|519.22|521.4|518.84|0
1646913970000|2022-03-10 12:06:10|521.65|519.09|521.4|518.84|521.65|519.09|521.4|518.84|0
1646913980000|2022-03-10 12:06:20|521.15|518.59|521.15|518.59|521.15|518.59|520.78|518.22|0
1646913990000|2022-03-10 12:06:30|520.65|518.09|520.65|518.09|520.65|518.09|520.65|518.09|0
1646914000000|2022-03-10 12:06:40|520.9|518.34|520.9|518.34|520.9|518.34|520.9|518.34|0
1646914010000|2022-03-10 12:06:50|521.15|518.59|521.03|518.47|521.15|518.59|520.9|518.34|0
1646914020000|2022-03-10 12:07:00|520.9|518.34|519.15|516.59|520.9|518.34|519.15|516.59|0
1646914030000|2022-03-10 12:07:10|519.03|516.47|519.03|516.47|519.03|516.47|519.03|516.47|0
1646914040000|2022-03-10 12:07:20|519.15|516.59|519.28|516.72|519.4|516.84|519.15|516.59|0
1646914050000|2022-03-10 12:07:30|519.65|517.09|520.15|517.59|520.15|517.59|519.65|517.09|0
1646914060000|2022-03-10 12:07:40|520.65|518.09|521.78|519.22|521.78|519.22|520.65|518.09|0
1646914070000|2022-03-10 12:07:50|522.15|519.59|521.78|519.22|522.15|519.59|521.78|519.22|0
1646914080000|2022-03-10 12:08:00|521.65|519.09|521.15|518.59|521.65|519.09|521.15|518.59|0
1646914090000|2022-03-10 12:08:10|520.9|518.34|519.78|517.22|520.9|518.34|519.78|517.22|0
1646914100000|2022-03-10 12:08:20|519.28|516.72|518.65|516.09|519.28|516.72|518.65|516.09|0
1646914110000|2022-03-10 12:08:30|518.4|515.84|517.9|515.34|518.4|515.84|517.9|515.34|0
1646914120000|2022-03-10 12:08:40|518.15|515.59|518.15|515.59|518.53|515.97|518.15|515.59|0
1646914130000|2022-03-10 12:08:50|518.28|515.72|518.28|515.72|518.4|515.84|518.15|515.59|0
1646914140000|2022-03-10 12:09:00|518.15|515.59|518.15|515.59|518.53|515.97|518.15|515.59|0
1646914150000|2022-03-10 12:09:10|518.4|515.84|518.4|515.84|518.65|516.09|518.15|515.59|0
1646914160000|2022-03-10 12:09:20|517.9|515.34|517.65|515.09|517.9|515.34|517.65|515.09|0
1646914170000|2022-03-10 12:09:30|517.15|514.59|517.15|514.59|517.15|514.59|517.15|514.59|0
1646914180000|2022-03-10 12:09:40|517.4|514.84|517.4|514.84|517.4|514.84|517.28|514.72|0
1646914190000|2022-03-10 12:09:50|517.15|514.59|517.15|514.59|517.4|514.84|517.15|514.59|0
1646914200000|2022-03-10 12:10:00|517.4|514.84|517.65|515.09|518.03|515.47|517.4|514.84|0
1646914210000|2022-03-10 12:10:10|517.4|514.84|516.78|514.22|517.4|514.84|516.4|513.84|0
1646914220000|2022-03-10 12:10:20|517.15|514.59|517.4|514.84|517.4|514.84|517.15|514.59|0
1646914230000|2022-03-10 12:10:30|516.9|514.34|516.65|514.09|516.9|514.34|516.65|514.09|0
1646914240000|2022-03-10 12:10:40|516.15|513.59|515.65|513.09|516.15|513.59|515.65|513.09|0
1646914250000|2022-03-10 12:10:50|515.9|513.34|515.65|513.09|515.9|513.34|515.65|513.09|0
1646914260000|2022-03-10 12:11:00|516.15|513.59|516.4|513.84|516.4|513.84|516.15|513.59|0
1646914270000|2022-03-10 12:11:10|516.03|513.47|515.9|513.34|516.03|513.47|515.9|513.34|0
1646914280000|2022-03-10 12:11:20|515.53|512.97|516.4|513.84|516.9|514.34|515.53|512.97|0
1646914290000|2022-03-10 12:11:30|516.15|513.59|515.9|513.34|516.15|513.59|515.65|513.09|0
1646914300000|2022-03-10 12:11:40|516.15|513.59|516.15|513.59|516.15|513.59|515.9|513.34|0
1646914310000|2022-03-10 12:11:50|515.9|513.34|516.15|513.59|516.15|513.59|515.65|513.09|0
1646914320000|2022-03-10 12:12:00|515.9|513.34|516.65|514.09|516.65|514.09|515.4|512.84|0
1646914330000|2022-03-10 12:12:10|516.4|513.84|516.4|513.84|516.53|513.97|516.4|513.84|0
1646914340000|2022-03-10 12:12:20|516.9|514.34|517.78|515.22|517.78|515.22|516.9|514.34|0
1646914350000|2022-03-10 12:12:30|518.03|515.47|517.78|515.22|518.15|515.59|517.78|515.22|0
1646914360000|2022-03-10 12:12:40|518.03|515.47|518.03|515.47|518.15|515.59|518.03|515.47|0
1646914370000|2022-03-10 12:12:50|517.53|514.97|517.65|515.09|517.9|515.34|517.53|514.97|0
1646914380000|2022-03-10 12:13:00|517.53|514.97|517.4|514.84|517.78|515.22|517.4|514.84|0
1646914390000|2022-03-10 12:13:10|517.65|515.09|516.9|514.34|517.65|515.09|516.9|514.34|0
1646914400000|2022-03-10 12:13:20|516.78|514.22|516.78|514.22|516.78|514.22|516.78|514.22|0
1646914410000|2022-03-10 12:13:30|515.65|513.09|515.15|512.59|515.65|513.09|515.15|512.59|0
1646914420000|2022-03-10 12:13:40|515.53|512.97|515.15|512.59|515.53|512.97|514.9|512.34|0
1646914430000|2022-03-10 12:13:50|515.28|512.72|514.9|512.34|515.4|512.84|514.9|512.34|0
1646914440000|2022-03-10 12:14:00|515.4|512.84|515.15|512.59|515.4|512.84|515.15|512.59|0
1646914450000|2022-03-10 12:14:10|515.28|512.72|515.03|512.47|515.28|512.72|514.65|512.09|0
1646914460000|2022-03-10 12:14:20|514.9|512.34|514.53|511.97|514.9|512.34|514.53|511.97|0
1646914470000|2022-03-10 12:14:30|514.4|511.84|514.15|511.59|514.53|511.97|514.15|511.59|0
1646914480000|2022-03-10 12:14:40|514.4|511.84|514.15|511.59|514.4|511.84|514.15|511.59|0
1646914490000|2022-03-10 12:14:50|513.9|511.34|514.03|511.47|514.15|511.59|513.9|511.34|0
1646914500000|2022-03-10 12:15:00|513.9|511.34|514.65|512.09|514.65|512.09|513.9|511.34|0
1646914510000|2022-03-10 12:15:10|514.9|512.34|514.9|512.34|514.9|512.34|514.65|512.09|0
1646914520000|2022-03-10 12:15:20|515.4|512.84|515.9|513.34|515.9|513.34|515.4|512.84|0
1646914530000|2022-03-10 12:15:30|515.65|513.09|516.03|513.47|516.03|513.47|515.53|512.97|0
1646914540000|2022-03-10 12:15:40|515.78|513.22|516.03|513.47|516.03|513.47|515.78|513.22|0
1646914550000|2022-03-10 12:15:50|516.15|513.59|515.65|513.09|516.15|513.59|515.65|513.09|0
1646914560000|2022-03-10 12:16:00|515.4|512.84|515.15|512.59|515.4|512.84|515.15|512.59|0
1646914570000|2022-03-10 12:16:10|515.28|512.72|515.78|513.22|515.78|513.22|515.28|512.72|0
1646914580000|2022-03-10 12:16:20|515.65|513.09|515.53|512.97|516.03|513.47|515.53|512.97|0
1646914590000|2022-03-10 12:16:30|514.9|512.34|514.78|512.22|514.9|512.34|514.78|512.22|0
1646914600000|2022-03-10 12:16:40|514.53|511.97|514.78|512.22|514.78|512.22|514.4|511.84|0
1646914610000|2022-03-10 12:16:50|514.53|511.97|514.78|512.22|514.78|512.22|514.15|511.59|0
1646914620000|2022-03-10 12:17:00|514.4|511.84|514.28|511.72|514.53|511.97|514.28|511.72|0
1646914630000|2022-03-10 12:17:10|513.78|511.22|513.78|511.22|513.9|511.34|513.53|510.97|0
1646914640000|2022-03-10 12:17:20|514.03|511.47|513.9|511.34|514.03|511.47|513.9|511.34|0
1646914650000|2022-03-10 12:17:30|513.78|511.22|512.53|509.97|513.78|511.22|512.53|509.97|0
1646914660000|2022-03-10 12:17:40|512.65|510.09|512.65|510.09|512.65|510.09|512.4|509.84|0
1646914670000|2022-03-10 12:17:50|512.53|509.97|512.65|510.09|512.65|510.09|512.53|509.97|0
1646914680000|2022-03-10 12:18:00|512.15|509.59|512.9|510.34|512.9|510.34|512.15|509.59|0
1646914690000|2022-03-10 12:18:10|513.15|510.59|512.65|510.09|513.15|510.59|512.53|509.97|0
1646914700000|2022-03-10 12:18:20|512.4|509.84|511.9|509.34|512.4|509.84|511.9|509.34|0
1646914710000|2022-03-10 12:18:30|512.15|509.59|512.03|509.47|512.15|509.59|511.9|509.34|0
1646914720000|2022-03-10 12:18:40|511.9|509.34|512.4|509.84|512.65|510.09|511.9|509.34|0
1646914730000|2022-03-10 12:18:50|512.28|509.72|512.53|509.97|512.53|509.97|512.15|509.59|0
1646914740000|2022-03-10 12:19:00|512.15|509.59|510.28|507.72|512.15|509.59|510.28|507.72|0
1646914750000|2022-03-10 12:19:10|509.9|507.34|510.65|508.09|510.65|508.09|509.9|507.34|0
1646914760000|2022-03-10 12:19:20|510.53|507.97|510.65|508.09|510.9|508.34|510.03|507.47|0
1646914770000|2022-03-10 12:19:30|510.9|508.34|510.4|507.84|510.9|508.34|510.4|507.84|0
1646914780000|2022-03-10 12:19:40|510.65|508.09|511.03|508.47|511.4|508.84|510.65|508.09|0
1646914790000|2022-03-10 12:19:50|511.28|508.72|511.28|508.72|511.28|508.72|510.9|508.34|0
1646914800000|2022-03-10 12:20:00|510.78|508.22|510.9|508.34|511.4|508.84|510.78|508.22|0
1646914810000|2022-03-10 12:20:10|511.15|508.59|511.53|508.97|511.53|508.97|511.15|508.59|0
1646914820000|2022-03-10 12:20:20|511.9|509.34|512.15|509.59|512.15|509.59|511.9|509.34|0
1646914830000|2022-03-10 12:20:30|512.4|509.84|512.9|510.34|512.9|510.34|512.4|509.84|0
1646914840000|2022-03-10 12:20:40|512.53|509.97|512.9|510.34|512.9|510.34|512.53|509.97|0
1646914850000|2022-03-10 12:20:50|512.78|510.22|513.03|510.47|513.15|510.59|512.78|510.22|0
1646914860000|2022-03-10 12:21:00|513.15|510.59|513.28|510.72|513.28|510.72|513.15|510.59|0
1646914870000|2022-03-10 12:21:10|513.03|510.47|512.9|510.34|513.03|510.47|512.9|510.34|0
1646914880000|2022-03-10 12:21:20|513.03|510.47|512.9|510.34|513.03|510.47|512.9|510.34|0
1646914890000|2022-03-10 12:21:30|513.03|510.47|512.9|510.34|513.15|510.59|512.9|510.34|0
1646914900000|2022-03-10 12:21:40|512.78|510.22|513.03|510.47|513.03|510.47|512.78|510.22|0
1646914910000|2022-03-10 12:21:50|513.15|510.59|513.4|510.84|513.4|510.84|513.15|510.59|0
1646914920000|2022-03-10 12:22:00|513.15|510.59|512.9|510.34|513.15|510.59|512.9|510.34|0
1646914930000|2022-03-10 12:22:10|513.15|510.59|513.53|510.97|513.53|510.97|513.15|510.59|0
1646914940000|2022-03-10 12:22:20|513.9|511.34|514.53|511.97|514.53|511.97|513.9|511.34|0
1646914950000|2022-03-10 12:22:30|514.65|512.09|515.4|512.84|515.4|512.84|514.65|512.09|0
1646914960000|2022-03-10 12:22:40|515.03|512.47|514.65|512.09|515.03|512.47|514.53|511.97|0
1646914970000|2022-03-10 12:22:50|513.9|511.34|514.15|511.59|514.15|511.59|513.65|511.09|0
1646914980000|2022-03-10 12:23:00|513.78|511.22|514.03|511.47|514.28|511.72|513.65|511.09|0
1646914990000|2022-03-10 12:23:10|512.4|509.84|512.53|509.97|512.65|510.09|512.4|509.84|0
1646915000000|2022-03-10 12:23:20|512.65|510.09|512.4|509.84|512.65|510.09|512.4|509.84|0
1646915010000|2022-03-10 12:23:30|512.28|509.72|512.4|509.84|512.4|509.84|512.15|509.59|0
1646915020000|2022-03-10 12:23:40|512.65|510.09|512.28|509.72|512.65|510.09|512.28|509.72|0
1646915030000|2022-03-10 12:23:50|512.15|509.59|512.15|509.59|512.15|509.59|512.03|509.47|0
1646915040000|2022-03-10 12:24:00|511.9|509.34|512.15|509.59|512.15|509.59|511.9|509.34|0
1646915050000|2022-03-10 12:24:10|512.28|509.72|512.28|509.72|512.28|509.72|512.15|509.59|0
1646915060000|2022-03-10 12:24:20|512.4|509.84|512.53|509.97|512.53|509.97|512.4|509.84|0
1646915070000|2022-03-10 12:24:30|512.4|509.84|513.03|510.47|513.15|510.59|512.4|509.84|0
1646915080000|2022-03-10 12:24:40|512.65|510.09|512.65|510.09|512.65|510.09|512.53|509.97|0
1646915090000|2022-03-10 12:24:50|511.78|509.22|511.53|508.97|511.9|509.34|511.53|508.97|0
1646915100000|2022-03-10 12:25:00|511.28|508.72|511.03|508.47|511.28|508.72|511.03|508.47|0
1646915110000|2022-03-10 12:25:10|511.15|508.59|510.4|507.84|511.15|508.59|510.4|507.84|0
1646915120000|2022-03-10 12:25:20|510.53|507.97|510.53|507.97|510.53|507.97|510.53|507.97|0
1646915130000|2022-03-10 12:25:30|510.65|508.09|511.4|508.84|511.4|508.84|510.4|507.84|0
1646915140000|2022-03-10 12:25:40|511.53|508.97|511.65|509.09|511.65|509.09|511.15|508.59|0
1646915150000|2022-03-10 12:25:50|510.9|508.34|510.9|508.34|511.03|508.47|510.9|508.34|0
1646915160000|2022-03-10 12:26:00|510.78|508.22|511.03|508.47|511.03|508.47|510.78|508.22|0
1646915170000|2022-03-10 12:26:10|511.15|508.59|511.9|509.34|511.9|509.34|511.15|508.59|0
1646915180000|2022-03-10 12:26:20|512.03|509.47|511.78|509.22|512.03|509.47|511.65|509.09|0
1646915190000|2022-03-10 12:26:30|512.15|509.59|512.15|509.59|512.15|509.59|512.15|509.59|0
1646915200000|2022-03-10 12:26:40|512.4|509.84|512.15|509.59|512.4|509.84|512.15|509.59|0
1646915210000|2022-03-10 12:26:50|512.28|509.72|511.9|509.34|512.28|509.72|511.78|509.22|0
1646915220000|2022-03-10 12:27:00|512.03|509.47|512.65|510.09|512.9|510.34|512.03|509.47|0
1646915230000|2022-03-10 12:27:10|512.15|509.59|512.15|509.59|512.15|509.59|512.03|509.47|0
1646915240000|2022-03-10 12:27:20|512.4|509.84|512.53|509.97|512.53|509.97|512.4|509.84|0
1646915250000|2022-03-10 12:27:30|512.78|510.22|512.4|509.84|512.9|510.34|512.4|509.84|0
1646915260000|2022-03-10 12:27:40|512.53|509.97|511.4|508.84|512.53|509.97|511.4|508.84|0
1646915270000|2022-03-10 12:27:50|511.53|508.97|511.53|508.97|511.65|509.09|511.53|508.97|0
1646915280000|2022-03-10 12:28:00|511.65|509.09|511.15|508.59|511.65|509.09|511.15|508.59|0
1646915290000|2022-03-10 12:28:10|510.65|508.09|510.15|507.59|510.9|508.34|510.15|507.59|0
1646915300000|2022-03-10 12:28:20|509.53|506.97|509.65|507.09|509.78|507.22|509.53|506.97|0
1646915310000|2022-03-10 12:28:30|509.78|507.22|509.65|507.09|509.78|507.22|509.4|506.84|0
1646915320000|2022-03-10 12:28:40|509.53|506.97|509.65|507.09|509.9|507.34|509.53|506.97|0
1646915330000|2022-03-10 12:28:50|510.15|507.59|509.9|507.34|510.15|507.59|509.9|507.34|0
1646915340000|2022-03-10 12:29:00|510.03|507.47|510.4|507.84|510.4|507.84|510.03|507.47|0
1646915350000|2022-03-10 12:29:10|510.28|507.72|510.15|507.59|510.53|507.97|510.15|507.59|0
1646915360000|2022-03-10 12:29:20|509.4|506.84|509.65|507.09|509.78|507.22|509.4|506.84|0
1646915370000|2022-03-10 12:29:30|509.53|506.97|509.65|507.09|509.65|507.09|509.53|506.97|0
1646915380000|2022-03-10 12:29:40|509.4|506.84|509.65|507.09|509.65|507.09|509.4|506.84|0
1646915390000|2022-03-10 12:29:50|509.9|507.34|510.03|507.47|510.03|507.47|509.53|506.97|0
1646915400000|2022-03-10 12:30:00|508.9|506.34|510.9|508.34|510.9|508.34|508.9|506.34|0
1646915410000|2022-03-10 12:30:10|509.15|506.59|509.65|507.09|509.65|507.09|509.15|506.59|0
1646915420000|2022-03-10 12:30:20|509.9|507.34|509.9|507.34|509.9|507.34|509.78|507.22|0
1646915430000|2022-03-10 12:30:30|508.65|506.09|508.78|506.22|508.78|506.22|508.53|505.97|0
1646915440000|2022-03-10 12:30:40|508.9|506.34|509.15|506.59|509.15|506.59|508.9|506.34|0
1646915450000|2022-03-10 12:30:50|508.9|506.34|508.9|506.34|509.03|506.47|508.9|506.34|0
1646915460000|2022-03-10 12:31:00|509.53|506.97|510.65|508.09|510.65|508.09|509.53|506.97|0
1646915470000|2022-03-10 12:31:10|510.9|508.34|510.65|508.09|510.9|508.34|510.15|507.59|0
1646915480000|2022-03-10 12:31:20|510.9|508.34|510.9|508.34|511.15|508.59|510.9|508.34|0
1646915490000|2022-03-10 12:31:30|511.15|508.59|511.03|508.47|511.15|508.59|511.03|508.47|0
1646915500000|2022-03-10 12:31:40|510.9|508.34|510.65|508.09|511.03|508.47|510.65|508.09|0
1646915510000|2022-03-10 12:31:50|510.15|507.59|511.28|508.72|511.28|508.72|510.15|507.59|0
1646915520000|2022-03-10 12:32:00|511.15|508.59|511.15|508.59|511.15|508.59|511.15|508.59|0
1646915530000|2022-03-10 12:32:10|511.03|508.47|511.53|508.97|511.53|508.97|511.03|508.47|0
1646915540000|2022-03-10 12:32:20|511.65|509.09|511.4|508.84|512.15|509.59|511.4|508.84|0
1646915550000|2022-03-10 12:32:30|511.53|508.97|511.65|509.09|511.78|509.22|511.53|508.97|0
1646915560000|2022-03-10 12:32:40|512.15|509.59|511.9|509.34|512.15|509.59|511.9|509.34|0
1646915570000|2022-03-10 12:32:50|511.65|509.09|511.9|509.34|511.9|509.34|511.65|509.09|0
1646915580000|2022-03-10 12:33:00|511.4|508.84|511.03|508.47|511.65|509.09|511.03|508.47|0
1646915590000|2022-03-10 12:33:10|510.9|508.34|511.4|508.84|511.4|508.84|510.9|508.34|0
1646915600000|2022-03-10 12:33:20|511.65|509.09|511.65|509.09|511.9|509.34|511.65|509.09|0
1646915610000|2022-03-10 12:33:30|512.9|510.34|512.9|510.34|512.9|510.34|512.9|510.34|0
1646915620000|2022-03-10 12:33:40|512.78|510.22|512.78|510.22|512.78|510.22|512.78|510.22|0
1646915630000|2022-03-10 12:33:50|512.65|510.09|512.15|509.59|512.78|510.22|512.15|509.59|0
1646915640000|2022-03-10 12:34:00|512.53|509.97|512.4|509.84|512.53|509.97|512.4|509.84|0
1646915650000|2022-03-10 12:34:10|512.53|509.97|513.15|510.59|513.15|510.59|512.4|509.84|0
1646915660000|2022-03-10 12:34:20|512.65|510.09|513.03|510.47|513.03|510.47|512.65|510.09|0
1646915670000|2022-03-10 12:34:30|513.15|510.59|513.15|510.59|513.28|510.72|513.03|510.47|0
1646915680000|2022-03-10 12:34:40|513.4|510.84|513.53|510.97|513.53|510.97|513.4|510.84|0
1646915690000|2022-03-10 12:34:50|513.4|510.84|514.9|512.34|514.9|512.34|513.4|510.84|0
1646915700000|2022-03-10 12:35:00|514.65|512.09|515.28|512.72|515.78|513.22|514.65|512.09|0
1646915710000|2022-03-10 12:35:10|515.53|512.97|515.65|513.09|515.65|513.09|515.53|512.97|0
1646915720000|2022-03-10 12:35:20|515.4|512.84|515.4|512.84|515.65|513.09|515.4|512.84|0
1646915730000|2022-03-10 12:35:30|515.15|512.59|514.9|512.34|515.15|512.59|514.9|512.34|0
1646915740000|2022-03-10 12:35:40|515.4|512.84|516.15|513.59|516.15|513.59|515.4|512.84|0
1646915750000|2022-03-10 12:35:50|515.9|513.34|516.03|513.47|516.03|513.47|515.9|513.34|0
1646915760000|2022-03-10 12:36:00|516.15|513.59|516.65|514.09|516.65|514.09|516.15|513.59|0
1646915770000|2022-03-10 12:36:10|516.4|513.84|517.15|514.59|517.15|514.59|516.4|513.84|0
1646915780000|2022-03-10 12:36:20|516.65|514.09|515.9|513.34|516.65|514.09|515.9|513.34|0
1646915790000|2022-03-10 12:36:30|516.03|513.47|516.28|513.72|516.28|513.72|516.03|513.47|0
1646915800000|2022-03-10 12:36:40|517.03|514.47|516.65|514.09|517.03|514.47|516.65|514.09|0
1646915810000|2022-03-10 12:36:50|517.15|514.59|516.65|514.09|517.15|514.59|516.65|514.09|0
1646915820000|2022-03-10 12:37:00|516.78|514.22|516.4|513.84|516.78|514.22|516.4|513.84|0
1646915830000|2022-03-10 12:37:10|516.9|514.34|516.65|514.09|516.9|514.34|516.65|514.09|0
1646915840000|2022-03-10 12:37:20|516.78|514.22|516.4|513.84|516.78|514.22|516.4|513.84|0
1646915850000|2022-03-10 12:37:30|516.15|513.59|516.28|513.72|516.28|513.72|516.15|513.59|0
1646915860000|2022-03-10 12:37:40|516.4|513.84|516.28|513.72|516.4|513.84|516.28|513.72|0
1646915870000|2022-03-10 12:37:50|516.03|513.47|515.4|512.84|516.03|513.47|515.4|512.84|0
1646915880000|2022-03-10 12:38:00|515.15|512.59|515.65|513.09|515.65|513.09|515.15|512.59|0
1646915890000|2022-03-10 12:38:10|515.53|512.97|515.4|512.84|515.53|512.97|515.4|512.84|0
1646915900000|2022-03-10 12:38:20|515.28|512.72|515.78|513.22|515.78|513.22|515.28|512.72|0
1646915910000|2022-03-10 12:38:30|515.65|513.09|516.03|513.47|516.15|513.59|515.65|513.09|0
1646915920000|2022-03-10 12:38:40|515.9|513.34|515.28|512.72|515.9|513.34|515.28|512.72|0
1646915930000|2022-03-10 12:38:50|515.15|512.59|515.15|512.59|515.28|512.72|515.15|512.59|0
1646915940000|2022-03-10 12:39:00|515.03|512.47|515.03|512.47|515.03|512.47|515.03|512.47|0
1646915950000|2022-03-10 12:39:10|514.9|512.34|513.78|511.22|514.9|512.34|513.78|511.22|0
1646915960000|2022-03-10 12:39:20|513.65|511.09|513.65|511.09|514.15|511.59|513.65|511.09|0
1646915970000|2022-03-10 12:39:30|513.53|510.97|513.28|510.72|513.53|510.97|513.28|510.72|0
1646915980000|2022-03-10 12:39:40|512.9|510.34|512.4|509.84|512.9|510.34|512.4|509.84|0
1646915990000|2022-03-10 12:39:50|512.53|509.97|512.53|509.97|512.9|510.34|512.53|509.97|0
1646916000000|2022-03-10 12:40:00|512.65|510.09|512.28|509.72|512.65|510.09|512.28|509.72|0
1646916010000|2022-03-10 12:40:10|512.4|509.84|512.78|510.22|512.78|510.22|512.4|509.84|0
1646916020000|2022-03-10 12:40:20|512.9|510.34|513.03|510.47|513.15|510.59|512.9|510.34|0
1646916030000|2022-03-10 12:40:30|512.9|510.34|513.28|510.72|513.28|510.72|512.9|510.34|0
1646916040000|2022-03-10 12:40:40|513.78|511.22|514.03|511.47|514.03|511.47|513.78|511.22|0
1646916050000|2022-03-10 12:40:50|513.9|511.34|514.03|511.47|514.03|511.47|513.9|511.34|0
1646916060000|2022-03-10 12:41:00|513.53|510.97|513.4|510.84|513.53|510.97|513.4|510.84|0
1646916070000|2022-03-10 12:41:10|513.53|510.97|513.53|510.97|513.53|510.97|513.53|510.97|0
1646916080000|2022-03-10 12:41:20|513.65|511.09|513.78|511.22|513.78|511.22|513.4|510.84|0
1646916090000|2022-03-10 12:41:30|513.4|510.84|513.4|510.84|513.65|511.09|513.4|510.84|0
1646916100000|2022-03-10 12:41:40|513.53|510.97|512.65|510.09|513.53|510.97|512.65|510.09|0
1646916110000|2022-03-10 12:41:50|512.78|510.22|512.28|509.72|512.78|510.22|512.28|509.72|0
1646916120000|2022-03-10 12:42:00|512.4|509.84|512.65|510.09|512.65|510.09|512.4|509.84|0
1646916130000|2022-03-10 12:42:10|512.53|509.97|512.78|510.22|512.78|510.22|512.53|509.97|0
1646916140000|2022-03-10 12:42:20|512.65|510.09|513.28|510.72|513.28|510.72|512.65|510.09|0
1646916150000|2022-03-10 12:42:30|513.4|510.84|513.65|511.09|513.65|511.09|513.4|510.84|0
1646916160000|2022-03-10 12:42:40|514.15|511.59|513.53|510.97|514.28|511.72|513.53|510.97|0
1646916170000|2022-03-10 12:42:50|514.28|511.72|514.4|511.84|514.53|511.97|514.28|511.72|0
1646916180000|2022-03-10 12:43:00|513.78|511.22|512.9|510.34|513.78|511.22|512.9|510.34|0
1646916190000|2022-03-10 12:43:10|513.03|510.47|512.65|510.09|513.03|510.47|512.65|510.09|0
1646916200000|2022-03-10 12:43:20|512.9|510.34|513.28|510.72|513.28|510.72|512.78|510.22|0
1646916210000|2022-03-10 12:43:30|513.15|510.59|513.9|511.34|513.9|511.34|513.15|510.59|0
1646916220000|2022-03-10 12:43:40|514.03|511.47|514.15|511.59|514.15|511.59|514.03|511.47|0
1646916230000|2022-03-10 12:43:50|514.28|511.72|514.28|511.72|514.28|511.72|514.28|511.72|0
1646916240000|2022-03-10 12:44:00|514.4|511.84|514.4|511.84|514.53|511.97|514.4|511.84|0
1646916250000|2022-03-10 12:44:10|514.53|511.97|514.65|512.09|514.65|512.09|514.4|511.84|0
1646916260000|2022-03-10 12:44:20|514.53|511.97|514.78|512.22|514.78|512.22|514.53|511.97|0
1646916270000|2022-03-10 12:44:30|514.65|512.09|514.53|511.97|514.78|512.22|514.53|511.97|0
1646916280000|2022-03-10 12:44:40|514.4|511.84|514.03|511.47|514.4|511.84|514.03|511.47|0
1646916290000|2022-03-10 12:44:50|514.28|511.72|514.53|511.97|514.53|511.97|514.28|511.72|0
1646916300000|2022-03-10 12:45:00|515.03|512.47|514.53|511.97|515.03|512.47|514.53|511.97|0
1646916310000|2022-03-10 12:45:10|514.28|511.72|514.03|511.47|514.28|511.72|514.03|511.47|0
1646916320000|2022-03-10 12:45:20|514.15|511.59|515.4|512.84|515.4|512.84|514.03|511.47|0
1646916330000|2022-03-10 12:45:30|515.9|513.34|516.9|514.34|517.15|514.59|515.9|513.34|0
1646916340000|2022-03-10 12:45:40|516.15|513.59|515.78|513.22|516.15|513.59|515.03|512.47|0
1646916350000|2022-03-10 12:45:50|516.78|514.22|518.9|516.34|518.9|516.34|516.78|514.22|0
1646916360000|2022-03-10 12:46:00|519.28|516.72|517.9|515.34|519.28|516.72|517.28|514.72|0
1646916370000|2022-03-10 12:46:10|517.78|515.22|519.78|517.22|519.78|517.22|517.78|515.22|0
1646916380000|2022-03-10 12:46:20|520.53|517.97|520.78|518.22|521.03|518.47|520.53|517.97|0
1646916390000|2022-03-10 12:46:30|521.15|518.59|519.4|516.84|521.15|518.59|519.4|516.84|0
1646916400000|2022-03-10 12:46:40|519.53|516.97|518.53|515.97|519.53|516.97|518.53|515.97|0
1646916410000|2022-03-10 12:46:50|519.03|516.47|518.9|516.34|519.03|516.47|518.4|515.84|0
1646916420000|2022-03-10 12:47:00|518.65|516.09|519.53|516.97|519.53|516.97|518.53|515.97|0
1646916430000|2022-03-10 12:47:10|520.03|517.47|519.78|517.22|520.53|517.97|519.78|517.22|0
1646916440000|2022-03-10 12:47:20|520.15|517.59|518.4|515.84|520.15|517.59|518.4|515.84|0
1646916450000|2022-03-10 12:47:30|519.53|516.97|519.15|516.59|519.78|517.22|519.15|516.59|0
1646916460000|2022-03-10 12:47:40|518.9|516.34|518.4|515.84|518.9|516.34|518.4|515.84|0
1646916470000|2022-03-10 12:47:50|518.53|515.97|518.65|516.09|519.15|516.59|518.53|515.97|0
1646916480000|2022-03-10 12:48:00|519.03|516.47|519.4|516.84|519.78|517.22|519.03|516.47|0
1646916490000|2022-03-10 12:48:10|519.9|517.34|519.4|516.84|519.9|517.34|519.4|516.84|0
1646916500000|2022-03-10 12:48:20|520.9|518.34|521.15|518.59|521.15|518.59|520.78|518.22|0
1646916510000|2022-03-10 12:48:30|520.9|518.34|519.65|517.09|520.9|518.34|519.65|517.09|0
1646916520000|2022-03-10 12:48:40|519.78|517.22|520.65|518.09|520.78|518.22|519.78|517.22|0
1646916530000|2022-03-10 12:48:50|520.9|518.34|521.15|518.59|521.15|518.59|520.9|518.34|0
1646916540000|2022-03-10 12:49:00|521.03|518.47|520.15|517.59|521.15|518.59|520.15|517.59|0
1646916550000|2022-03-10 12:49:10|520.28|517.72|520.65|518.09|520.78|518.22|520.28|517.72|0
1646916560000|2022-03-10 12:49:20|520.53|517.97|520.65|518.09|521.15|518.59|520.53|517.97|0
1646916570000|2022-03-10 12:49:30|520.9|518.34|521.4|518.84|521.4|518.84|520.9|518.34|0
1646916580000|2022-03-10 12:49:40|521.15|518.59|522.53|519.97|522.53|519.97|521.15|518.59|0
1646916590000|2022-03-10 12:49:50|522.15|519.59|522.53|519.97|522.53|519.97|522.15|519.59|0
1646916600000|2022-03-10 12:50:00|522.15|519.59|521.03|518.47|522.15|519.59|521.03|518.47|0
1646916610000|2022-03-10 12:50:10|521.28|518.72|521.9|519.34|521.9|519.34|521.28|518.72|0
1646916620000|2022-03-10 12:50:20|521.4|518.84|521.78|519.22|521.78|519.22|521.03|518.47|0
1646916630000|2022-03-10 12:50:30|522.28|519.72|522.03|519.47|522.4|519.84|522.03|519.47|0
1646916640000|2022-03-10 12:50:40|522.4|519.84|522.53|519.97|522.53|519.97|522.28|519.72|0
1646916650000|2022-03-10 12:50:50|522.4|519.84|521.9|519.34|522.4|519.84|521.65|519.09|0
1646916660000|2022-03-10 12:51:00|522.15|519.59|521.65|519.09|522.15|519.59|521.65|519.09|0
1646916670000|2022-03-10 12:51:10|521.4|518.84|521.9|519.34|521.9|519.34|521.4|518.84|0
1646916680000|2022-03-10 12:51:20|522.28|519.72|522.03|519.47|522.28|519.72|521.9|519.34|0
1646916690000|2022-03-10 12:51:30|521.78|519.22|521.53|518.97|522.65|520.09|521.53|518.97|0
1646916700000|2022-03-10 12:51:40|522.65|520.09|522.28|519.72|522.65|520.09|522.28|519.72|0
1646916710000|2022-03-10 12:51:50|521.4|518.84|521.53|518.97|521.53|518.97|520.78|518.22|0
1646916720000|2022-03-10 12:52:00|521.78|519.22|522.4|519.84|522.4|519.84|521.78|519.22|0
1646916730000|2022-03-10 12:52:10|521.9|519.34|521.4|518.84|521.9|519.34|521.4|518.84|0
1646916740000|2022-03-10 12:52:20|521.15|518.59|520.9|518.34|521.15|518.59|520.9|518.34|0
1646916750000|2022-03-10 12:52:30|521.65|519.09|521.4|518.84|521.9|519.34|521.4|518.84|0
1646916760000|2022-03-10 12:52:40|521.65|519.09|521.9|519.34|521.9|519.34|521.65|519.09|0
1646916770000|2022-03-10 12:52:50|521.53|518.97|521.78|519.22|522.03|519.47|521.53|518.97|0
1646916780000|2022-03-10 12:53:00|521.65|519.09|520.9|518.34|521.9|519.34|520.9|518.34|0
1646916790000|2022-03-10 12:53:10|520.65|518.09|520.28|517.72|520.9|518.34|520.28|517.72|0
1646916800000|2022-03-10 12:53:20|520.15|517.59|520.4|517.84|520.4|517.84|520.15|517.59|0
1646916810000|2022-03-10 12:53:30|520.53|517.97|519.9|517.34|521.03|518.47|519.9|517.34|0
1646916820000|2022-03-10 12:53:40|520.9|518.34|521.15|518.59|521.15|518.59|520.65|518.09|0
1646916830000|2022-03-10 12:53:50|521.03|518.47|521.15|518.59|521.15|518.59|521.03|518.47|0
1646916840000|2022-03-10 12:54:00|521.03|518.47|520.65|518.09|521.03|518.47|520.65|518.09|0
1646916850000|2022-03-10 12:54:10|521.03|518.47|522.15|519.59|522.15|519.59|521.03|518.47|0
1646916860000|2022-03-10 12:54:20|522.53|519.97|522.4|519.84|522.65|520.09|522.4|519.84|0
1646916870000|2022-03-10 12:54:30|522.65|520.09|522.65|520.09|522.65|520.09|522.65|520.09|0
1646916880000|2022-03-10 12:54:40|522.53|519.97|522.15|519.59|522.53|519.97|522.15|519.59|0
1646916890000|2022-03-10 12:54:50|521.9|519.34|522.28|519.72|522.4|519.84|521.9|519.34|0
1646916900000|2022-03-10 12:55:00|521.78|519.22|521.65|519.09|521.78|519.22|521.53|518.97|0
1646916910000|2022-03-10 12:55:10|521.78|519.22|521.53|518.97|521.78|519.22|521.4|518.84|0
1646916920000|2022-03-10 12:55:20|521.28|518.72|520.9|518.34|522.15|519.59|520.9|518.34|0
1646916930000|2022-03-10 12:55:30|520.4|517.84|520.9|518.34|520.9|518.34|520.4|517.84|0
1646916940000|2022-03-10 12:55:40|520.78|518.22|520.03|517.47|520.78|518.22|520.03|517.47|0
1646916950000|2022-03-10 12:55:50|520.15|517.59|520.9|518.34|520.9|518.34|519.9|517.34|0
1646916960000|2022-03-10 12:56:00|521.15|518.59|521.15|518.59|521.15|518.59|521.03|518.47|0
1646916980000|2022-03-10 12:56:20|520.9|518.34|520.78|518.22|520.9|518.34|520.28|517.72|0
1646916990000|2022-03-10 12:56:30|520.4|517.84|520.03|517.47|520.4|517.84|520.03|517.47|0
1646917000000|2022-03-10 12:56:40|519.9|517.34|519.9|517.34|519.9|517.34|519.65|517.09|0
1646917010000|2022-03-10 12:56:50|520.65|518.09|520.15|517.59|520.65|518.09|520.15|517.59|0
1646917020000|2022-03-10 12:57:00|520.4|517.84|520.28|517.72|520.4|517.84|520.15|517.59|0
1646917030000|2022-03-10 12:57:10|519.78|517.22|519.15|516.59|519.78|517.22|519.15|516.59|0
1646917040000|2022-03-10 12:57:20|519.4|516.84|519.4|516.84|519.4|516.84|519.15|516.59|0
1646917050000|2022-03-10 12:57:30|519.28|516.72|519.4|516.84|519.65|517.09|519.28|516.72|0
1646917060000|2022-03-10 12:57:40|519.9|517.34|520.15|517.59|520.4|517.84|519.9|517.34|0
1646917070000|2022-03-10 12:57:50|520.65|518.09|520.15|517.59|520.65|518.09|520.15|517.59|0
1646917080000|2022-03-10 12:58:00|519.78|517.22|519.9|517.34|519.9|517.34|519.4|516.84|0
1646917090000|2022-03-10 12:58:10|520.15|517.59|519.15|516.59|520.15|517.59|519.15|516.59|0
1646917100000|2022-03-10 12:58:20|518.9|516.34|519.65|517.09|519.65|517.09|518.9|516.34|0
1646917110000|2022-03-10 12:58:30|519.4|516.84|519.4|516.84|519.4|516.84|519.4|516.84|0
1646917120000|2022-03-10 12:58:40|518.65|516.09|518.4|515.84|518.65|516.09|518.4|515.84|0
1646917130000|2022-03-10 12:58:50|518.53|515.97|518.9|516.34|518.9|516.34|518.53|515.97|0
1646917140000|2022-03-10 12:59:00|519.15|516.59|520.15|517.59|520.15|517.59|519.15|516.59|0
1646917150000|2022-03-10 12:59:10|520.03|517.47|519.78|517.22|520.03|517.47|519.78|517.22|0
1646917160000|2022-03-10 12:59:20|520.15|517.59|520.9|518.34|520.9|518.34|520.15|517.59|0
1646917170000|2022-03-10 12:59:30|521.15|518.59|522.28|519.72|522.4|519.84|521.15|518.59|0
1646917180000|2022-03-10 12:59:40|522.53|519.97|524.65|522.09|524.65|522.09|522.53|519.97|0
1646917190000|2022-03-10 12:59:50|525.15|522.59|525.03|522.47|525.15|522.59|525.03|522.47|0
1646917200000|2022-03-10 13:00:00|524.53|521.97|524.65|522.09|524.65|522.09|524.4|521.84|0
1646917210000|2022-03-10 13:00:10|524.28|521.72|524.4|521.84|524.4|521.84|524.28|521.72|0
1646917220000|2022-03-10 13:00:20|524.65|522.09|524.4|521.84|524.65|522.09|523.65|521.09|0
1646917230000|2022-03-10 13:00:30|524.9|522.34|525.65|523.09|525.9|523.34|524.9|522.34|0
1646917240000|2022-03-10 13:00:40|525.15|522.59|525.15|522.59|525.15|522.59|525.15|522.59|0
1646917250000|2022-03-10 13:00:50|524.15|521.59|522.9|520.34|524.15|521.59|522.9|520.34|0
1646917260000|2022-03-10 13:01:00|522.15|519.59|522.28|519.72|522.9|520.34|522.15|519.59|0
1646917270000|2022-03-10 13:01:10|522.15|519.59|522.03|519.47|522.28|519.72|522.03|519.47|0
1646917280000|2022-03-10 13:01:20|521.65|519.09|523.4|520.84|523.4|520.84|521.65|519.09|0
1646917290000|2022-03-10 13:01:30|523.65|521.09|523.78|521.22|523.9|521.34|523.65|521.09|0
1646917300000|2022-03-10 13:01:40|523.4|520.84|524.15|521.59|524.15|521.59|523.28|520.72|0
1646917310000|2022-03-10 13:01:50|524.4|521.84|523.4|520.84|524.4|521.84|523.4|520.84|0
1646917320000|2022-03-10 13:02:00|523.15|520.59|523.28|520.72|523.65|521.09|523.15|520.59|0
1646917330000|2022-03-10 13:02:10|523.4|520.84|522.9|520.34|523.4|520.84|522.9|520.34|0
1646917340000|2022-03-10 13:02:20|522.65|520.09|522.65|520.09|522.78|520.22|522.65|520.09|0
1646917350000|2022-03-10 13:02:30|523.15|520.59|522.65|520.09|523.15|520.59|522.53|519.97|0
1646917360000|2022-03-10 13:02:40|522.53|519.97|523.03|520.47|523.03|520.47|522.53|519.97|0
1646917370000|2022-03-10 13:02:50|522.65|520.09|524.15|521.59|524.4|521.84|522.65|520.09|0
1646917380000|2022-03-10 13:03:00|524.03|521.47|523.65|521.09|524.03|521.47|523.65|521.09|0
1646917390000|2022-03-10 13:03:10|522.65|520.09|523.15|520.59|523.15|520.59|522.65|520.09|0
1646917400000|2022-03-10 13:03:20|523.4|520.84|522.9|520.34|523.4|520.84|522.9|520.34|0
1646917410000|2022-03-10 13:03:30|523.53|520.97|524.4|521.84|524.4|521.84|523.53|520.97|0
1646917420000|2022-03-10 13:03:40|524.28|521.72|524.4|521.84|524.53|521.97|524.28|521.72|0
1646917430000|2022-03-10 13:03:50|524.28|521.72|524.78|522.22|524.78|522.22|524.28|521.72|0
1646917440000|2022-03-10 13:04:00|524.9|522.34|525.15|522.59|525.4|522.84|524.9|522.34|0
1646917450000|2022-03-10 13:04:10|524.65|522.09|524.9|522.34|525.4|522.84|524.65|522.09|0
1646917460000|2022-03-10 13:04:20|525.15|522.59|525.15|522.59|525.28|522.72|524.9|522.34|0
1646917470000|2022-03-10 13:04:30|525.65|523.09|525.65|523.09|525.65|523.09|525.53|522.97|0
1646917480000|2022-03-10 13:04:40|525.4|522.84|525.9|523.34|525.9|523.34|525.4|522.84|0
1646917490000|2022-03-10 13:04:50|525.65|523.09|524.65|522.09|525.65|523.09|524.65|522.09|0
1646917500000|2022-03-10 13:05:00|524.9|522.34|524.65|522.09|525.15|522.59|524.65|522.09|0
1646917510000|2022-03-10 13:05:10|524.9|522.34|525.15|522.59|525.15|522.59|524.9|522.34|0
1646917520000|2022-03-10 13:05:20|525.78|523.22|525.53|522.97|525.78|523.22|525.15|522.59|0
1646917530000|2022-03-10 13:05:30|524.65|522.09|525.28|522.72|525.28|522.72|524.65|522.09|0
1646917540000|2022-03-10 13:05:40|525.15|522.59|525.28|522.72|525.4|522.84|525.15|522.59|0
1646917550000|2022-03-10 13:05:50|525.03|522.47|524.9|522.34|525.15|522.59|524.9|522.34|0
1646917560000|2022-03-10 13:06:00|525.15|522.59|524.9|522.34|525.4|522.84|524.9|522.34|0
1646917570000|2022-03-10 13:06:10|525.15|522.59|524.9|522.34|525.15|522.59|524.9|522.34|0
1646917580000|2022-03-10 13:06:20|524.65|522.09|525.4|522.84|525.4|522.84|523.9|521.34|0
1646917590000|2022-03-10 13:06:30|525.78|523.22|525.78|523.22|525.9|523.34|525.65|523.09|0
1646917600000|2022-03-10 13:06:40|525.9|523.34|526.78|524.22|526.78|524.22|525.9|523.34|0
1646917610000|2022-03-10 13:06:50|526.9|524.34|527.15|524.59|527.65|525.09|526.9|524.34|0
1646917620000|2022-03-10 13:07:00|526.78|524.22|526.15|523.59|526.78|524.22|526.15|523.59|0
1646917630000|2022-03-10 13:07:10|526.4|523.84|526.15|523.59|526.4|523.84|525.9|523.34|0
1646917640000|2022-03-10 13:07:20|526.53|523.97|526.9|524.34|526.9|524.34|526.4|523.84|0
1646917650000|2022-03-10 13:07:30|527.03|524.47|527.4|524.84|527.4|524.84|527.03|524.47|0
1646917660000|2022-03-10 13:07:40|527.65|525.09|527.65|525.09|527.65|525.09|527.65|525.09|0
1646917670000|2022-03-10 13:07:50|527.9|525.34|528.15|525.59|528.15|525.59|527.9|525.34|0
1646917680000|2022-03-10 13:08:00|527.9|525.34|528.65|526.09|528.65|526.09|527.9|525.34|0
1646917690000|2022-03-10 13:08:10|528.9|526.34|528.15|525.59|529.15|526.59|528.15|525.59|0
1646917700000|2022-03-10 13:08:20|528.4|525.84|527.4|524.84|528.4|525.84|527.4|524.84|0
1646917710000|2022-03-10 13:08:30|527.15|524.59|527.15|524.59|527.15|524.59|526.9|524.34|0
1646917720000|2022-03-10 13:08:40|527.65|525.09|527.4|524.84|527.65|525.09|527.28|524.72|0
1646917730000|2022-03-10 13:08:50|527.9|525.34|527.4|524.84|527.9|525.34|527.4|524.84|0
1646917740000|2022-03-10 13:09:00|527.28|524.72|528.15|525.59|528.15|525.59|527.28|524.72|0
1646917750000|2022-03-10 13:09:10|528.53|525.97|528.65|526.09|528.65|526.09|528.4|525.84|0
1646917760000|2022-03-10 13:09:20|528.4|525.84|527.9|525.34|528.4|525.84|527.9|525.34|0
1646917770000|2022-03-10 13:09:30|528.03|525.47|528.4|525.84|528.9|526.34|528.03|525.47|0
1646917780000|2022-03-10 13:09:40|528.15|525.59|528.03|525.47|528.15|525.59|527.9|525.34|0
1646917790000|2022-03-10 13:09:50|529.4|526.84|529.9|527.34|529.9|527.34|529.4|526.84|0
1646917800000|2022-03-10 13:10:00|528.53|525.97|528.28|525.72|528.53|525.97|528.03|525.47|0
1646917810000|2022-03-10 13:10:10|527.65|525.09|527.4|524.84|527.65|525.09|527.4|524.84|0
1646917820000|2022-03-10 13:10:20|527.03|524.47|527.15|524.59|527.15|524.59|526.9|524.34|0
1646917830000|2022-03-10 13:10:30|526.9|524.34|526.9|524.34|526.9|524.34|526.15|523.59|0
1646917840000|2022-03-10 13:10:40|526.65|524.09|526.28|523.72|526.65|524.09|525.9|523.34|0
1646917850000|2022-03-10 13:10:50|526.4|523.84|526.9|524.34|526.9|524.34|526.4|523.84|0
1646917860000|2022-03-10 13:11:00|527.03|524.47|527.4|524.84|527.4|524.84|526.65|524.09|0
1646917870000|2022-03-10 13:11:10|526.78|524.22|526.4|523.84|526.78|524.22|526.15|523.59|0
1646917880000|2022-03-10 13:11:20|526.15|523.59|527.65|525.09|527.9|525.34|526.15|523.59|0
1646917890000|2022-03-10 13:11:30|526.4|523.84|526.4|523.84|526.4|523.84|525.9|523.34|0
1646917900000|2022-03-10 13:11:40|526.65|524.09|526.9|524.34|526.9|524.34|526.4|523.84|0
1646917910000|2022-03-10 13:11:50|526.65|524.09|526.9|524.34|527.03|524.47|526.65|524.09|0
1646917920000|2022-03-10 13:12:00|527.15|524.59|526.78|524.22|527.15|524.59|526.78|524.22|0
1646917930000|2022-03-10 13:12:10|526.15|523.59|525.9|523.34|526.15|523.59|525.9|523.34|0
1646917940000|2022-03-10 13:12:20|525.53|522.97|525.28|522.72|525.53|522.97|525.28|522.72|0
1646917950000|2022-03-10 13:12:30|525.03|522.47|525.03|522.47|525.03|522.47|525.03|522.47|0
1646917960000|2022-03-10 13:12:40|524.4|521.84|524.65|522.09|524.65|522.09|524.15|521.59|0
1646917970000|2022-03-10 13:12:50|524.53|521.97|524.15|521.59|524.65|522.09|524.15|521.59|0
1646917980000|2022-03-10 13:13:00|523.78|521.22|524.65|522.09|524.65|522.09|523.78|521.22|0
1646917990000|2022-03-10 13:13:10|524.9|522.34|525.78|523.22|525.78|523.22|524.9|522.34|0
1646918000000|2022-03-10 13:13:20|525.15|522.59|525.4|522.84|525.65|523.09|525.15|522.59|0
1646918010000|2022-03-10 13:13:30|525.28|522.72|525.03|522.47|525.28|522.72|524.9|522.34|0
1646918020000|2022-03-10 13:13:40|525.4|522.84|525.65|523.09|526.15|523.59|525.4|522.84|0
1646918030000|2022-03-10 13:13:50|524.9|522.34|525.15|522.59|525.15|522.59|524.9|522.34|0
1646918040000|2022-03-10 13:14:00|524.9|522.34|525.03|522.47|525.4|522.84|524.9|522.34|0
1646918050000|2022-03-10 13:14:10|525.15|522.59|525.28|522.72|525.65|523.09|525.15|522.59|0
1646918060000|2022-03-10 13:14:20|525.15|522.59|525.03|522.47|525.15|522.59|524.4|521.84|0
1646918070000|2022-03-10 13:14:30|524.65|522.09|524.15|521.59|524.65|522.09|523.9|521.34|0
1646918080000|2022-03-10 13:14:40|523.9|521.34|525.4|522.84|525.4|522.84|523.9|521.34|0
1646918090000|2022-03-10 13:14:50|525.28|522.72|525.65|523.09|526.03|523.47|525.28|522.72|0
1646918100000|2022-03-10 13:15:00|526.03|523.47|526.65|524.09|526.65|524.09|526.03|523.47|0
1646918110000|2022-03-10 13:15:10|526.9|524.34|527.03|524.47|527.15|524.59|526.28|523.72|0
1646918120000|2022-03-10 13:15:20|526.65|524.09|525.4|522.84|526.65|524.09|525.4|522.84|0
1646918130000|2022-03-10 13:15:30|525.03|522.47|524.4|521.84|525.03|522.47|524.4|521.84|0
1646918140000|2022-03-10 13:15:40|524.15|521.59|524.03|521.47|524.15|521.59|523.4|520.84|0
1646918150000|2022-03-10 13:15:50|523.4|520.84|523.9|521.34|523.9|521.34|523.4|520.84|0
1646918160000|2022-03-10 13:16:00|523.53|520.97|523.4|520.84|523.53|520.97|523.4|520.84|0
1646918170000|2022-03-10 13:16:10|523.65|521.09|524.4|521.84|524.4|521.84|523.65|521.09|0
1646918180000|2022-03-10 13:16:20|524.65|522.09|524.9|522.34|525.03|522.47|524.65|522.09|0
1646918190000|2022-03-10 13:16:30|525.53|522.97|524.9|522.34|525.53|522.97|524.65|522.09|0
1646918200000|2022-03-10 13:16:40|525.28|522.72|525.4|522.84|525.65|523.09|525.28|522.72|0
1646918210000|2022-03-10 13:16:50|524.9|522.34|525.15|522.59|525.4|522.84|524.9|522.34|0
1646918220000|2022-03-10 13:17:00|525.65|523.09|524.9|522.34|525.65|523.09|524.9|522.34|0
1646918230000|2022-03-10 13:17:10|524.65|522.09|524.65|522.09|524.65|522.09|524.65|522.09|0
1646918240000|2022-03-10 13:17:20|524.9|522.34|524.65|522.09|525.15|522.59|524.65|522.09|0
1646918250000|2022-03-10 13:17:30|524.53|521.97|524.53|521.97|524.53|521.97|524.53|521.97|0
1646918260000|2022-03-10 13:17:40|525.03|522.47|525.15|522.59|525.15|522.59|524.9|522.34|0
1646918270000|2022-03-10 13:17:50|525.65|523.09|526.4|523.84|526.65|524.09|525.65|523.09|0
1646918280000|2022-03-10 13:18:00|526.15|523.59|526.65|524.09|526.65|524.09|526.15|523.59|0
1646918290000|2022-03-10 13:18:10|527.4|524.84|526.15|523.59|527.4|524.84|525.9|523.34|0
1646918300000|2022-03-10 13:18:20|525.15|522.59|525.15|522.59|525.4|522.84|525.15|522.59|0
1646918310000|2022-03-10 13:18:30|524.65|522.09|525.9|523.34|525.9|523.34|524.65|522.09|0
1646918320000|2022-03-10 13:18:40|525.03|522.47|525.65|523.09|525.9|523.34|525.03|522.47|0
1646918330000|2022-03-10 13:18:50|525.15|522.59|525.03|522.47|525.15|522.59|524.9|522.34|0
1646918340000|2022-03-10 13:19:00|525.15|522.59|525.15|522.59|525.15|522.59|524.9|522.34|0
1646918350000|2022-03-10 13:19:10|524.9|522.34|524.78|522.22|524.9|522.34|524.78|522.22|0
1646918360000|2022-03-10 13:19:20|524.53|521.97|524.15|521.59|524.65|522.09|524.15|521.59|0
1646918370000|2022-03-10 13:19:30|523.78|521.22|523.4|520.84|523.78|521.22|523.4|520.84|0
1646918380000|2022-03-10 13:19:40|523.15|520.59|523.4|520.84|523.4|520.84|523.15|520.59|0
1646918390000|2022-03-10 13:19:50|523.65|521.09|524.15|521.59|524.15|521.59|523.65|521.09|0
1646918400000|2022-03-10 13:20:00|524.65|522.09|525.15|522.59|525.15|522.59|524.4|521.84|0
1646918410000|2022-03-10 13:20:10|525.03|522.47|525.28|522.72|525.28|522.72|524.9|522.34|0
1646918420000|2022-03-10 13:20:20|525.15|522.59|524.65|522.09|525.15|522.59|524.65|522.09|0
1646918430000|2022-03-10 13:20:30|524.9|522.34|524.9|522.34|525.4|522.84|524.9|522.34|0
1646918440000|2022-03-10 13:20:40|524.4|521.84|524.65|522.09|524.78|522.22|524.4|521.84|0
1646918450000|2022-03-10 13:20:50|524.4|521.84|524.9|522.34|524.9|522.34|524.4|521.84|0
1646918460000|2022-03-10 13:21:00|524.78|522.22|524.53|521.97|524.78|522.22|524.15|521.59|0
1646918470000|2022-03-10 13:21:10|524.28|521.72|524.15|521.59|524.4|521.84|524.15|521.59|0
1646918480000|2022-03-10 13:21:20|524.4|521.84|524.65|522.09|524.65|522.09|524.4|521.84|0
1646918490000|2022-03-10 13:21:30|524.4|521.84|524.65|522.09|524.9|522.34|524.4|521.84|0
1646918500000|2022-03-10 13:21:40|524.4|521.84|524.4|521.84|524.4|521.84|524.28|521.72|0
1646918510000|2022-03-10 13:21:50|524.53|521.97|525.15|522.59|525.4|522.84|524.53|521.97|0
1646918520000|2022-03-10 13:22:00|524.53|521.97|523.9|521.34|524.53|521.97|523.9|521.34|0
1646918530000|2022-03-10 13:22:10|524.15|521.59|524.4|521.84|524.4|521.84|524.15|521.59|0
1646918540000|2022-03-10 13:22:20|523.65|521.09|523.4|520.84|523.65|521.09|523.4|520.84|0
1646918550000|2022-03-10 13:22:30|523.53|520.97|523.65|521.09|523.78|521.22|523.53|520.97|0
1646918560000|2022-03-10 13:22:40|523.4|520.84|523.65|521.09|523.65|521.09|523.28|520.72|0
1646918570000|2022-03-10 13:22:50|523.53|520.97|523.4|520.84|523.65|521.09|523.28|520.72|0
1646918580000|2022-03-10 13:23:00|523.15|520.59|523.03|520.47|523.15|520.59|523.03|520.47|0
1646918590000|2022-03-10 13:23:10|522.9|520.34|523.03|520.47|523.15|520.59|522.9|520.34|0
1646918600000|2022-03-10 13:23:20|523.15|520.59|523.4|520.84|523.53|520.97|522.9|520.34|0
1646918610000|2022-03-10 13:23:30|523.15|520.59|523.4|520.84|524.03|521.47|523.15|520.59|0
1646918620000|2022-03-10 13:23:40|522.9|520.34|522.53|519.97|522.9|520.34|522.53|519.97|0
1646918630000|2022-03-10 13:23:50|522.9|520.34|522.9|520.34|522.9|520.34|522.53|519.97|0
1646918640000|2022-03-10 13:24:00|522.78|520.22|522.15|519.59|522.78|520.22|522.15|519.59|0
1646918650000|2022-03-10 13:24:10|521.9|519.34|521.65|519.09|521.9|519.34|521.65|519.09|0
1646918660000|2022-03-10 13:24:20|521.9|519.34|521.9|519.34|521.9|519.34|521.78|519.22|0
1646918670000|2022-03-10 13:24:30|522.4|519.84|522.03|519.47|522.4|519.84|522.03|519.47|0
1646918680000|2022-03-10 13:24:40|522.15|519.59|522.65|520.09|522.65|520.09|522.15|519.59|0
1646918690000|2022-03-10 13:24:50|522.78|520.22|522.65|520.09|522.78|520.22|522.65|520.09|0
1646918700000|2022-03-10 13:25:00|522.78|520.22|522.65|520.09|522.9|520.34|522.65|520.09|0
1646918710000|2022-03-10 13:25:10|522.4|519.84|522.78|520.22|522.78|520.22|522.4|519.84|0
1646918720000|2022-03-10 13:25:20|522.65|520.09|523.15|520.59|523.15|520.59|522.65|520.09|0
1646918730000|2022-03-10 13:25:30|523.28|520.72|522.53|519.97|523.28|520.72|522.53|519.97|0
1646918740000|2022-03-10 13:25:40|522.4|519.84|522.4|519.84|522.78|520.22|522.4|519.84|0
1646918750000|2022-03-10 13:25:50|523.03|520.47|523.53|520.97|523.53|520.97|523.03|520.47|0
1646918760000|2022-03-10 13:26:00|523.4|520.84|523.15|520.59|523.4|520.84|523.15|520.59|0
1646918770000|2022-03-10 13:26:10|523.65|521.09|523.28|520.72|523.65|521.09|523.15|520.59|0
1646918780000|2022-03-10 13:26:20|523.78|521.22|523.28|520.72|524.15|521.59|523.28|520.72|0
1646918790000|2022-03-10 13:26:30|523.9|521.34|524.15|521.59|524.15|521.59|523.9|521.34|0
1646918800000|2022-03-10 13:26:40|523.9|521.34|523.53|520.97|524.15|521.59|523.53|520.97|0
1646918810000|2022-03-10 13:26:50|523.65|521.09|522.9|520.34|523.65|521.09|522.9|520.34|0
1646918820000|2022-03-10 13:27:00|522.65|520.09|522.65|520.09|522.65|520.09|522.53|519.97|0
1646918830000|2022-03-10 13:27:10|522.78|520.22|522.53|519.97|522.78|520.22|522.53|519.97|0
1646918840000|2022-03-10 13:27:20|522.15|519.59|522.65|520.09|522.65|520.09|522.15|519.59|0
1646918850000|2022-03-10 13:27:30|522.78|520.22|522.65|520.09|522.78|520.22|522.65|520.09|0
1646918860000|2022-03-10 13:27:40|522.78|520.22|522.9|520.34|522.9|520.34|522.4|519.84|0
1646918870000|2022-03-10 13:27:50|522.65|520.09|522.4|519.84|522.65|520.09|522.15|519.59|0
1646918880000|2022-03-10 13:28:00|522.78|520.22|522.15|519.59|522.78|520.22|522.15|519.59|0
1646918890000|2022-03-10 13:28:10|521.65|519.09|521.9|519.34|522.03|519.47|521.65|519.09|0
1646918900000|2022-03-10 13:28:20|521.78|519.22|521.4|518.84|521.78|519.22|521.4|518.84|0
1646918910000|2022-03-10 13:28:30|521.28|518.72|521.65|519.09|521.65|519.09|521.28|518.72|0
1646918920000|2022-03-10 13:28:40|521.4|518.84|521.65|519.09|521.65|519.09|521.4|518.84|0
1646918930000|2022-03-10 13:28:50|521.53|518.97|521.65|519.09|521.65|519.09|521.4|518.84|0
1646918940000|2022-03-10 13:29:00|521.9|519.34|521.65|519.09|521.9|519.34|521.65|519.09|0
1646918950000|2022-03-10 13:29:10|521.28|518.72|521.15|518.59|521.28|518.72|520.9|518.34|0
1646918960000|2022-03-10 13:29:20|520.9|518.34|520.78|518.22|521.15|518.59|520.78|518.22|0
1646918970000|2022-03-10 13:29:30|521.03|518.47|521.03|518.47|521.03|518.47|521.03|518.47|0
1646918980000|2022-03-10 13:29:40|520.78|518.22|520.9|518.34|520.9|518.34|520.78|518.22|0
1646918990000|2022-03-10 13:29:50|520.65|518.09|521.28|518.72|521.28|518.72|520.65|518.09|0
1646919000000|2022-03-10 13:30:00|521.65|519.09|520.65|518.09|522.28|519.72|520.65|518.09|0
1646919010000|2022-03-10 13:30:10|520.78|518.22|510.53|507.97|520.78|518.22|510.53|507.97|0
1646919020000|2022-03-10 13:30:20|508.65|506.09|512.15|509.59|512.65|510.09|508.65|506.09|0
1646919030000|2022-03-10 13:30:30|512.28|509.72|514.4|511.84|516.53|513.97|512.28|509.72|0
1646919040000|2022-03-10 13:30:40|513.78|511.22|513.4|510.84|513.78|511.22|513.03|510.47|0
1646919050000|2022-03-10 13:30:50|512.28|509.72|513.28|510.72|513.28|510.72|512.03|509.47|0
1646919060000|2022-03-10 13:31:00|514.03|511.47|516.03|513.47|516.03|513.47|514.03|511.47|0
1646919070000|2022-03-10 13:31:10|516.28|513.72|517.65|515.09|517.65|515.09|516.28|513.72|0
1646919080000|2022-03-10 13:31:20|517.53|514.97|516.78|514.22|517.65|515.09|516.78|514.22|0
1646919090000|2022-03-10 13:31:30|516.9|514.34|517.78|515.22|517.78|515.22|516.9|514.34|0
1646919100000|2022-03-10 13:31:40|516.03|513.47|515.9|513.34|516.28|513.72|515.9|513.34|0
1646919110000|2022-03-10 13:31:50|516.15|513.59|515.78|513.22|516.15|513.59|515.65|513.09|0
1646919120000|2022-03-10 13:32:00|516.15|513.59|514.03|511.47|516.15|513.59|514.03|511.47|0
1646919130000|2022-03-10 13:32:10|513.78|511.22|512.65|510.09|513.78|511.22|512.4|509.84|0
1646919140000|2022-03-10 13:32:20|512.78|510.22|511.65|509.09|512.78|510.22|511.15|508.59|0
1646919150000|2022-03-10 13:32:30|511.9|509.34|510.65|508.09|511.9|509.34|510.65|508.09|0
1646919160000|2022-03-10 13:32:40|510.9|508.34|511.03|508.47|511.03|508.47|510.65|508.09|0
1646919170000|2022-03-10 13:32:50|511.15|508.59|510.4|507.84|511.15|508.59|510.28|507.72|0
1646919180000|2022-03-10 13:33:00|509.78|507.22|510.03|507.47|510.15|507.59|509.65|507.09|0
1646919190000|2022-03-10 13:33:10|509.65|507.09|508.53|505.97|509.65|507.09|508.53|505.97|0
1646919200000|2022-03-10 13:33:20|507.9|505.34|507.15|504.59|507.9|505.34|507.15|504.59|0
1646919210000|2022-03-10 13:33:30|506.53|503.97|506.03|503.47|506.53|503.97|505.79|503.23|0
1646919220000|2022-03-10 13:33:40|506.15|503.59|505.91|503.35|506.15|503.59|505.91|503.35|0
1646919230000|2022-03-10 13:33:50|506.15|503.59|505.66|503.1|506.15|503.59|505.66|503.1|0
1646919240000|2022-03-10 13:34:00|506.15|503.59|505.16|502.6|506.15|503.59|504.41|501.85|0
1646919250000|2022-03-10 13:34:10|505.29|502.73|506.15|503.59|506.4|503.84|505.16|502.6|0
1646919260000|2022-03-10 13:34:20|506.28|503.72|505.91|503.35|506.28|503.72|505.79|503.23|0
1646919270000|2022-03-10 13:34:30|506.15|503.59|505.91|503.35|506.28|503.72|505.91|503.35|0
1646919280000|2022-03-10 13:34:40|506.15|503.59|506.03|503.47|506.15|503.59|505.9|503.34|0
1646919290000|2022-03-10 13:34:50|506.65|504.09|508.65|506.09|508.9|506.34|506.65|504.09|0
1646919300000|2022-03-10 13:35:00|508.03|505.47|506.28|503.72|508.03|505.47|506.28|503.72|0
1646919310000|2022-03-10 13:35:10|506.9|504.34|507.53|504.97|507.53|504.97|506.9|504.34|0
1646919320000|2022-03-10 13:35:20|508.15|505.59|508.9|506.34|508.9|506.34|507.9|505.34|0
1646919330000|2022-03-10 13:35:30|508.4|505.84|507.65|505.09|508.4|505.84|507.4|504.84|0
1646919340000|2022-03-10 13:35:40|508.65|506.09|508.53|505.97|508.65|506.09|508.53|505.97|0
1646919350000|2022-03-10 13:35:50|509.65|507.09|511.4|508.84|511.4|508.84|509.65|507.09|0
1646919360000|2022-03-10 13:36:00|512.15|509.59|511.15|508.59|512.15|509.59|510.15|507.59|0
1646919370000|2022-03-10 13:36:10|511.4|508.84|511.65|509.09|511.65|509.09|511.4|508.84|0
1646919380000|2022-03-10 13:36:20|512.4|509.84|511.65|509.09|512.4|509.84|510.9|508.34|0
1646919390000|2022-03-10 13:36:30|511.53|508.97|511.4|508.84|511.65|509.09|511.4|508.84|0
1646919400000|2022-03-10 13:36:40|511.28|508.72|511.65|509.09|511.65|509.09|511.28|508.72|0
1646919410000|2022-03-10 13:36:50|512.9|510.34|512.65|510.09|513.15|510.59|512.65|510.09|0
1646919420000|2022-03-10 13:37:00|513.15|510.59|514.15|511.59|514.15|511.59|512.15|509.59|0
1646919430000|2022-03-10 13:37:10|513.9|511.34|513.65|511.09|513.9|511.34|512.4|509.84|0
1646919440000|2022-03-10 13:37:20|514.15|511.59|514.15|511.59|514.4|511.84|513.9|511.34|0
1646919450000|2022-03-10 13:37:30|514.4|511.84|515.03|512.47|515.03|512.47|514.15|511.59|0
1646919460000|2022-03-10 13:37:40|515.4|512.84|517.4|514.84|517.4|514.84|515.4|512.84|0
1646919470000|2022-03-10 13:37:50|516.9|514.34|517.9|515.34|517.9|515.34|516.9|514.34|0
1646919480000|2022-03-10 13:38:00|518.15|515.59|516.03|513.47|518.15|515.59|516.03|513.47|0
1646919490000|2022-03-10 13:38:10|516.15|513.59|516.9|514.34|516.9|514.34|516.15|513.59|0
1646919500000|2022-03-10 13:38:20|516.15|513.59|516.65|514.09|516.65|514.09|516.15|513.59|0
1646919510000|2022-03-10 13:38:30|516.4|513.84|515.65|513.09|516.4|513.84|515.53|512.97|0
1646919520000|2022-03-10 13:38:40|515.4|512.84|516.03|513.47|516.03|513.47|515.4|512.84|0
1646919530000|2022-03-10 13:38:50|515.9|513.34|515.4|512.84|515.9|513.34|515.4|512.84|0
1646919540000|2022-03-10 13:39:00|514.9|512.34|515.4|512.84|515.4|512.84|514.65|512.09|0
1646919550000|2022-03-10 13:39:10|515.65|513.09|515.9|513.34|516.15|513.59|515.65|513.09|0
1646919560000|2022-03-10 13:39:20|515.78|513.22|515.15|512.59|515.78|513.22|514.9|512.34|0
1646919570000|2022-03-10 13:39:30|515.03|512.47|515.4|512.84|515.4|512.84|515.03|512.47|0
1646919580000|2022-03-10 13:39:40|515.78|513.22|515.65|513.09|515.78|513.22|515.4|512.84|0
1646919590000|2022-03-10 13:39:50|515.4|512.84|516.4|513.84|516.4|513.84|515.4|512.84|0
1646919600000|2022-03-10 13:40:00|516.53|513.97|516.53|513.97|516.9|514.34|516.53|513.97|0
1646919610000|2022-03-10 13:40:10|516.9|514.34|517.03|514.47|517.03|514.47|516.4|513.84|0
1646919620000|2022-03-10 13:40:20|517.53|514.97|517.78|515.22|517.9|515.34|517.03|514.47|0
1646919630000|2022-03-10 13:40:30|518.28|515.72|518.03|515.47|518.28|515.72|518.03|515.47|0
1646919640000|2022-03-10 13:40:40|517.4|514.84|516.4|513.84|517.4|514.84|516.4|513.84|0
1646919650000|2022-03-10 13:40:50|516.53|513.97|517.03|514.47|517.03|514.47|516.53|513.97|0
1646919660000|2022-03-10 13:41:00|517.28|514.72|516.9|514.34|517.28|514.72|516.65|514.09|0
1646919670000|2022-03-10 13:41:10|516.28|513.72|516.65|514.09|516.65|514.09|516.28|513.72|0
1646919680000|2022-03-10 13:41:20|516.4|513.84|515.65|513.09|516.4|513.84|515.28|512.72|0
1646919690000|2022-03-10 13:41:30|514.4|511.84|514.15|511.59|515.03|512.47|514.15|511.59|0
1646919700000|2022-03-10 13:41:40|514.28|511.72|515.53|512.97|515.53|512.97|514.15|511.59|0
1646919710000|2022-03-10 13:41:50|516.53|513.97|516.4|513.84|516.9|514.34|516.4|513.84|0
1646919720000|2022-03-10 13:42:00|516.28|513.72|515.9|513.34|516.28|513.72|515.78|513.22|0
1646919730000|2022-03-10 13:42:10|516.28|513.72|515.9|513.34|516.28|513.72|515.9|513.34|0
1646919740000|2022-03-10 13:42:20|516.28|513.72|517.03|514.47|517.03|514.47|516.28|513.72|0
1646919750000|2022-03-10 13:42:30|516.53|513.97|516.4|513.84|516.53|513.97|516.28|513.72|0
1646919760000|2022-03-10 13:42:40|515.65|513.09|517.15|514.59|517.15|514.59|515.65|513.09|0
1646919770000|2022-03-10 13:42:50|516.65|514.09|517.65|515.09|517.65|515.09|516.65|514.09|0
1646919780000|2022-03-10 13:43:00|518.4|515.84|518.9|516.34|518.9|516.34|517.9|515.34|0
1646919790000|2022-03-10 13:43:10|519.15|516.59|519.4|516.84|519.4|516.84|519.15|516.59|0
1646919800000|2022-03-10 13:43:20|520.15|517.59|520.15|517.59|520.15|517.59|519.9|517.34|0
1646919810000|2022-03-10 13:43:30|519.78|517.22|519.65|517.09|519.9|517.34|519.65|517.09|0
1646919820000|2022-03-10 13:43:40|519.9|517.34|519.65|517.09|519.9|517.34|519.15|516.59|0
1646919830000|2022-03-10 13:43:50|519.4|516.84|519.4|516.84|519.4|516.84|519.03|516.47|0
1646919840000|2022-03-10 13:44:00|519.03|516.47|519.03|516.47|519.03|516.47|518.65|516.09|0
1646919850000|2022-03-10 13:44:10|518.9|516.34|519.15|516.59|519.15|516.59|518.53|515.97|0
1646919860000|2022-03-10 13:44:20|519.03|516.47|519.4|516.84|519.4|516.84|518.9|516.34|0
1646919870000|2022-03-10 13:44:30|519.65|517.09|519.65|517.09|519.65|517.09|519.4|516.84|0
1646919880000|2022-03-10 13:44:40|519.9|517.34|519.78|517.22|519.9|517.34|519.65|517.09|0
1646919890000|2022-03-10 13:44:50|519.15|516.59|518.9|516.34|519.28|516.72|518.9|516.34|0
1646919900000|2022-03-10 13:45:00|519.15|516.59|520.15|517.59|520.15|517.59|519.15|516.59|0
1646919910000|2022-03-10 13:45:10|519.65|517.09|519.4|516.84|519.65|517.09|519.15|516.59|0
1646919920000|2022-03-10 13:45:20|518.78|516.22|517.78|515.22|518.9|516.34|517.78|515.22|0
1646919930000|2022-03-10 13:45:30|516.78|514.22|515.9|513.34|517.4|514.84|515.9|513.34|0
1646919940000|2022-03-10 13:45:40|516.4|513.84|515.9|513.34|516.4|513.84|515.9|513.34|0
1646919950000|2022-03-10 13:45:50|516.03|513.47|516.4|513.84|516.65|514.09|516.03|513.47|0
1646919960000|2022-03-10 13:46:00|516.65|514.09|515.9|513.34|516.78|514.22|515.9|513.34|0
1646919970000|2022-03-10 13:46:10|516.9|514.34|516.65|514.09|517.03|514.47|516.65|514.09|0
1646919980000|2022-03-10 13:46:20|516.53|513.97|516.4|513.84|516.53|513.97|516.4|513.84|0
1646919990000|2022-03-10 13:46:30|516.65|514.09|516.53|513.97|516.9|514.34|516.4|513.84|0
1646920000000|2022-03-10 13:46:40|516.15|513.59|516.4|513.84|516.4|513.84|516.15|513.59|0
1646920010000|2022-03-10 13:46:50|516.53|513.97|517.15|514.59|517.15|514.59|516.4|513.84|0
1646920020000|2022-03-10 13:47:00|516.9|514.34|517.9|515.34|517.9|515.34|516.9|514.34|0
1646920030000|2022-03-10 13:47:10|518.03|515.47|518.15|515.59|518.53|515.97|518.03|515.47|0
1646920040000|2022-03-10 13:47:20|518.4|515.84|518.4|515.84|518.4|515.84|518.4|515.84|0
1646920070000|2022-03-10 13:47:50|518.9|516.34|518.9|516.34|518.9|516.34|518.9|516.34|0
1646920080000|2022-03-10 13:48:00|518.53|515.97|518.15|515.59|518.53|515.97|518.15|515.59|0
1646920090000|2022-03-10 13:48:10|518.9|516.34|518.53|515.97|518.9|516.34|518.53|515.97|0
1646920100000|2022-03-10 13:48:20|518.4|515.84|518.4|515.84|518.4|515.84|518.4|515.84|0
1646920110000|2022-03-10 13:48:30|518.65|516.09|518.65|516.09|518.65|516.09|518.65|516.09|0
1646920120000|2022-03-10 13:48:40|518.15|515.59|518.4|515.84|518.4|515.84|518.15|515.59|0
1646920140000|2022-03-10 13:49:00|518.9|516.34|518.9|516.34|518.9|516.34|518.53|515.97|0
1646920150000|2022-03-10 13:49:10|518.53|515.97|518.65|516.09|518.65|516.09|518.4|515.84|0
1646920180000|2022-03-10 13:49:40|518.15|515.59|518.15|515.59|518.15|515.59|518.15|515.59|0
1646920190000|2022-03-10 13:49:50|518.28|515.72|519.65|517.09|519.65|517.09|518.28|515.72|0
1646920200000|2022-03-10 13:50:00|520.28|517.72|520.9|518.34|520.9|518.34|520.28|517.72|0
1646920210000|2022-03-10 13:50:10|521.03|518.47|520.65|518.09|521.4|518.84|520.65|518.09|0
1646920220000|2022-03-10 13:50:20|519.9|517.34|521.65|519.09|521.65|519.09|519.9|517.34|0
1646920230000|2022-03-10 13:50:30|521.9|519.34|522.53|519.97|522.9|520.34|521.9|519.34|0
1646920240000|2022-03-10 13:50:40|523.15|520.59|524.78|522.22|524.78|522.22|522.9|520.34|0
1646920250000|2022-03-10 13:50:50|525.03|522.47|526.9|524.34|527.15|524.59|525.03|522.47|0
1646920260000|2022-03-10 13:51:00|526.65|524.09|528.65|526.09|528.65|526.09|526.4|523.84|0
1646920270000|2022-03-10 13:51:10|529.65|527.09|529.78|527.22|529.78|527.22|529.65|527.09|0
1646920280000|2022-03-10 13:51:20|527.4|524.84|528.4|525.84|528.4|525.84|527.4|524.84|0
1646920290000|2022-03-10 13:51:30|528.15|525.59|528.9|526.34|528.9|526.34|528.15|525.59|0
1646920300000|2022-03-10 13:51:40|529.4|526.84|529.9|527.34|529.9|527.34|529.4|526.84|0
1646920310000|2022-03-10 13:51:50|529.4|526.84|529.9|527.34|530.15|527.59|529.4|526.84|0
1646920320000|2022-03-10 13:52:00|530.15|527.59|529.65|527.09|530.15|527.59|529.65|527.09|0
1646920330000|2022-03-10 13:52:10|529.53|526.97|529.4|526.84|529.65|527.09|529.4|526.84|0
1646920340000|2022-03-10 13:52:20|529.15|526.59|529.15|526.59|529.4|526.84|529.03|526.47|0
1646920350000|2022-03-10 13:52:30|528.9|526.34|529.9|527.34|529.9|527.34|528.9|526.34|0
1646920360000|2022-03-10 13:52:40|529.65|527.09|529.9|527.34|529.9|527.34|529.4|526.84|0
1646920370000|2022-03-10 13:52:50|529.15|526.59|528.65|526.09|529.4|526.84|528.65|526.09|0
1646920380000|2022-03-10 13:53:00|529.65|527.09|529.65|527.09|529.65|527.09|529.4|526.84|0
1646920390000|2022-03-10 13:53:10|530.15|527.59|530.78|528.22|530.78|528.22|530.15|527.59|0
1646920400000|2022-03-10 13:53:20|530.4|527.84|530.4|527.84|530.53|527.97|530.15|527.59|0
1646920410000|2022-03-10 13:53:30|530.15|527.59|530.03|527.47|530.15|527.59|529.53|526.97|0
1646920420000|2022-03-10 13:53:40|529.9|527.34|528.9|526.34|529.9|527.34|528.9|526.34|0
1646920430000|2022-03-10 13:53:50|528.65|526.09|527.03|524.47|528.65|526.09|527.03|524.47|0
1646920440000|2022-03-10 13:54:00|527.4|524.84|527.4|524.84|527.78|525.22|527.28|524.72|0
1646920450000|2022-03-10 13:54:10|527.65|525.09|528.15|525.59|528.15|525.59|527.65|525.09|0
1646920460000|2022-03-10 13:54:20|527.9|525.34|527.15|524.59|528.15|525.59|527.15|524.59|0
1646920470000|2022-03-10 13:54:30|527.28|524.72|526.9|524.34|527.28|524.72|526.9|524.34|0
1646920480000|2022-03-10 13:54:40|526.78|524.22|526.9|524.34|527.03|524.47|526.78|524.22|0
1646920490000|2022-03-10 13:54:50|526.65|524.09|528.15|525.59|528.15|525.59|526.65|524.09|0
1646920500000|2022-03-10 13:55:00|527.65|525.09|527.65|525.09|527.65|525.09|527.4|524.84|0
1646920510000|2022-03-10 13:55:10|527.4|524.84|526.65|524.09|527.4|524.84|526.65|524.09|0
1646920520000|2022-03-10 13:55:20|526.4|523.84|526.53|523.97|526.78|524.22|526.4|523.84|0
1646920530000|2022-03-10 13:55:30|526.78|524.22|527.53|524.97|527.78|525.22|526.78|524.22|0
1646920540000|2022-03-10 13:55:40|527.15|524.59|527.4|524.84|527.4|524.84|527.15|524.59|0
1646920550000|2022-03-10 13:55:50|527.15|524.59|528.15|525.59|528.15|525.59|527.15|524.59|0
1646920560000|2022-03-10 13:56:00|527.9|525.34|528.15|525.59|528.15|525.59|527.65|525.09|0
1646920570000|2022-03-10 13:56:10|528.03|525.47|527.4|524.84|528.03|525.47|527.15|524.59|0
1646920580000|2022-03-10 13:56:20|527.78|525.22|527.28|524.72|527.78|525.22|526.9|524.34|0
1646920590000|2022-03-10 13:56:30|527.9|525.34|527.15|524.59|527.9|525.34|527.15|524.59|0
1646920600000|2022-03-10 13:56:40|527.03|524.47|526.9|524.34|527.03|524.47|526.65|524.09|0
1646920610000|2022-03-10 13:56:50|527.15|524.59|526.9|524.34|527.15|524.59|526.9|524.34|0
1646920620000|2022-03-10 13:57:00|527.15|524.59|527.03|524.47|527.15|524.59|526.9|524.34|0
1646920630000|2022-03-10 13:57:10|527.9|525.34|527.4|524.84|527.9|525.34|527.15|524.59|0
1646920640000|2022-03-10 13:57:20|527.9|525.34|528.28|525.72|528.28|525.72|527.9|525.34|0
1646920650000|2022-03-10 13:57:30|528.4|525.84|526.9|524.34|528.4|525.84|526.9|524.34|0
1646920660000|2022-03-10 13:57:40|526.65|524.09|526.15|523.59|526.65|524.09|526.15|523.59|0
1646920670000|2022-03-10 13:57:50|526.4|523.84|526.65|524.09|526.65|524.09|526.4|523.84|0
1646920680000|2022-03-10 13:58:00|526.15|523.59|526.28|523.72|526.28|523.72|526.15|523.59|0
1646920690000|2022-03-10 13:58:10|526.03|523.47|526.65|524.09|526.65|524.09|526.03|523.47|0
1646920700000|2022-03-10 13:58:20|526.53|523.97|525.65|523.09|526.53|523.97|525.65|523.09|0
1646920710000|2022-03-10 13:58:30|525.9|523.34|526.4|523.84|526.4|523.84|525.9|523.34|0
1646920720000|2022-03-10 13:58:40|526.15|523.59|526.9|524.34|526.9|524.34|526.15|523.59|0
1646920730000|2022-03-10 13:58:50|526.4|523.84|527.15|524.59|527.15|524.59|526.4|523.84|0
1646920740000|2022-03-10 13:59:00|526.9|524.34|527.03|524.47|527.03|524.47|526.15|523.59|0
1646920750000|2022-03-10 13:59:10|527.15|524.59|526.15|523.59|527.15|524.59|526.15|523.59|0
1646920760000|2022-03-10 13:59:20|526.65|524.09|526.9|524.34|527.03|524.47|526.65|524.09|0
1646920770000|2022-03-10 13:59:30|526.78|524.22|526.9|524.34|527.15|524.59|526.78|524.22|0
1646920780000|2022-03-10 13:59:40|526.78|524.22|528.15|525.59|528.15|525.59|526.78|524.22|0
1646920790000|2022-03-10 13:59:50|527.9|525.34|528.78|526.22|528.78|526.22|527.9|525.34|0
1646920800000|2022-03-10 14:00:00|528.9|526.34|528.15|525.59|528.9|526.34|528.15|525.59|0
1646920810000|2022-03-10 14:00:10|528.53|525.97|527.4|524.84|528.65|526.09|527.4|524.84|0
1646920820000|2022-03-10 14:00:20|527.65|525.09|528.4|525.84|528.4|525.84|527.53|524.97|0
1646920830000|2022-03-10 14:00:30|528.65|526.09|528.9|526.34|529.65|527.09|528.65|526.09|0
1646920840000|2022-03-10 14:00:40|528.65|526.09|528.65|526.09|529.15|526.59|528.65|526.09|0
1646920850000|2022-03-10 14:00:50|528.4|525.84|528.15|525.59|528.4|525.84|527.9|525.34|0
1646920860000|2022-03-10 14:01:00|528.03|525.47|528.65|526.09|528.65|526.09|527.9|525.34|0
1646920870000|2022-03-10 14:01:10|528.15|525.59|528.78|526.22|528.78|526.22|528.15|525.59|0
1646920880000|2022-03-10 14:01:20|528.65|526.09|528.9|526.34|528.9|526.34|528.65|526.09|0
1646920890000|2022-03-10 14:01:30|529.15|526.59|529.78|527.22|529.78|527.22|529.15|526.59|0
1646920900000|2022-03-10 14:01:40|530.15|527.59|529.65|527.09|530.15|527.59|529.65|527.09|0
1646920910000|2022-03-10 14:01:50|529.9|527.34|529.65|527.09|529.9|527.34|529.53|526.97|0
1646920920000|2022-03-10 14:02:00|529.53|526.97|529.53|526.97|529.53|526.97|529.28|526.72|0
1646920930000|2022-03-10 14:02:10|529.4|526.84|529.53|526.97|529.53|526.97|529.28|526.72|0
1646920940000|2022-03-10 14:02:20|529.4|526.84|529.9|527.34|529.9|527.34|529.4|526.84|0
1646920950000|2022-03-10 14:02:30|530.03|527.47|529.9|527.34|530.03|527.47|529.65|527.09|0
1646920960000|2022-03-10 14:02:40|530.15|527.59|530.15|527.59|530.4|527.84|530.15|527.59|0
1646920970000|2022-03-10 14:02:50|530.53|527.97|530.9|528.34|531.15|528.59|530.53|527.97|0
1646920980000|2022-03-10 14:03:00|530.4|527.84|530.28|527.72|530.9|528.34|530.28|527.72|0
1646920990000|2022-03-10 14:03:10|530.03|527.47|529.9|527.34|530.03|527.47|529.4|526.84|0
1646921000000|2022-03-10 14:03:20|529.65|527.09|529.4|526.84|529.9|527.34|529.4|526.84|0
1646921010000|2022-03-10 14:03:30|529.03|526.47|528.65|526.09|529.28|526.72|528.65|526.09|0
1646921020000|2022-03-10 14:03:40|528.4|525.84|527.9|525.34|528.4|525.84|527.9|525.34|0
1646921030000|2022-03-10 14:03:50|527.78|525.22|527.78|525.22|527.78|525.22|527.78|525.22|0
1646921040000|2022-03-10 14:04:00|527.9|525.34|527.65|525.09|528.15|525.59|527.65|525.09|0
1646921050000|2022-03-10 14:04:10|527.9|525.34|528.15|525.59|528.15|525.59|527.65|525.09|0
1646921060000|2022-03-10 14:04:20|528.03|525.47|527.65|525.09|528.03|525.47|527.65|525.09|0
1646921070000|2022-03-10 14:04:30|527.4|524.84|527.9|525.34|528.15|525.59|527.4|524.84|0
1646921080000|2022-03-10 14:04:40|527.4|524.84|526.9|524.34|527.65|525.09|526.9|524.34|0
1646921090000|2022-03-10 14:04:50|526.65|524.09|527.15|524.59|527.15|524.59|526.65|524.09|0
1646921100000|2022-03-10 14:05:00|527.4|524.84|527.4|524.84|527.65|525.09|527.4|524.84|0
1646921110000|2022-03-10 14:05:10|527.15|524.59|526.9|524.34|527.65|525.09|526.9|524.34|0
1646921120000|2022-03-10 14:05:20|526.28|523.72|527.4|524.84|527.4|524.84|526.28|523.72|0
1646921130000|2022-03-10 14:05:30|527.65|525.09|527.28|524.72|527.65|525.09|526.65|524.09|0
1646921140000|2022-03-10 14:05:40|527.53|524.97|527.9|525.34|527.9|525.34|527.4|524.84|0
1646921150000|2022-03-10 14:05:50|527.65|525.09|528.03|525.47|528.03|525.47|527.65|525.09|0
1646921160000|2022-03-10 14:06:00|527.9|525.34|526.65|524.09|527.9|525.34|526.65|524.09|0
1646921170000|2022-03-10 14:06:10|526.9|524.34|528.03|525.47|528.03|525.47|526.9|524.34|0
1646921180000|2022-03-10 14:06:20|528.15|525.59|527.4|524.84|528.15|525.59|527.28|524.72|0
1646921190000|2022-03-10 14:06:30|527.9|525.34|527.53|524.97|527.9|525.34|527.53|524.97|0
1646921200000|2022-03-10 14:06:40|527.65|525.09|528.4|525.84|528.4|525.84|527.65|525.09|0
1646921210000|2022-03-10 14:06:50|528.9|526.34|529.4|526.84|529.4|526.84|528.9|526.34|0
1646921220000|2022-03-10 14:07:00|529.15|526.59|529.4|526.84|529.4|526.84|529.15|526.59|0
1646921230000|2022-03-10 14:07:10|529.15|526.59|528.65|526.09|529.15|526.59|528.65|526.09|0
1646921240000|2022-03-10 14:07:20|528.15|525.59|528.15|525.59|528.15|525.59|527.78|525.22|0
1646921250000|2022-03-10 14:07:30|527.65|525.09|527.9|525.34|527.9|525.34|527.65|525.09|0
1646921260000|2022-03-10 14:07:40|527.65|525.09|527.9|525.34|527.9|525.34|527.65|525.09|0
1646921270000|2022-03-10 14:07:50|527.65|525.09|527.65|525.09|527.65|525.09|527.65|525.09|0
1646921280000|2022-03-10 14:08:00|527.15|524.59|527.15|524.59|527.15|524.59|526.65|524.09|0
1646921290000|2022-03-10 14:08:10|527.53|524.97|527.28|524.72|527.53|524.97|527.28|524.72|0
1646921300000|2022-03-10 14:08:20|526.9|524.34|527.9|525.34|527.9|525.34|526.9|524.34|0
1646921310000|2022-03-10 14:08:30|528.65|526.09|529.15|526.59|529.15|526.59|528.65|526.09|0
1646921320000|2022-03-10 14:08:40|529.53|526.97|529.4|526.84|529.65|527.09|529.4|526.84|0
1646921340000|2022-03-10 14:09:00|529.15|526.59|529.53|526.97|529.53|526.97|529.15|526.59|0
1646921350000|2022-03-10 14:09:10|529.9|527.34|528.78|526.22|529.9|527.34|528.78|526.22|0
1646921360000|2022-03-10 14:09:20|528.9|526.34|528.9|526.34|529.15|526.59|528.9|526.34|0
1646921370000|2022-03-10 14:09:30|528.4|525.84|529.15|526.59|529.15|526.59|528.4|525.84|0
1646921380000|2022-03-10 14:09:40|529.65|527.09|528.28|525.72|529.65|527.09|528.28|525.72|0
1646921390000|2022-03-10 14:09:50|528.78|526.22|529.15|526.59|529.15|526.59|528.78|526.22|0
1646921400000|2022-03-10 14:10:00|529.65|527.09|530.65|528.09|530.65|528.09|529.65|527.09|0
1646921410000|2022-03-10 14:10:10|530.15|527.59|529.65|527.09|530.15|527.59|529.65|527.09|0
1646921420000|2022-03-10 14:10:20|528.9|526.34|530.15|527.59|530.15|527.59|528.9|526.34|0
1646921430000|2022-03-10 14:10:30|529.65|527.09|530.15|527.59|530.15|527.59|529.65|527.09|0
1646921440000|2022-03-10 14:10:40|529.9|527.34|530.4|527.84|530.4|527.84|529.9|527.34|0
1646921450000|2022-03-10 14:10:50|530.15|527.59|529.9|527.34|530.15|527.59|529.9|527.34|0
1646921460000|2022-03-10 14:11:00|529.4|526.84|529.65|527.09|529.78|527.22|529.4|526.84|0
1646921470000|2022-03-10 14:11:10|530.15|527.59|529.9|527.34|530.15|527.59|529.9|527.34|0
1646921480000|2022-03-10 14:11:20|530.15|527.59|530.03|527.47|530.15|527.59|530.03|527.47|0
1646921490000|2022-03-10 14:11:30|529.9|527.34|530.4|527.84|530.65|528.09|529.9|527.34|0
1646921500000|2022-03-10 14:11:40|530.9|528.34|530.9|528.34|530.9|528.34|530.9|528.34|0
1646921510000|2022-03-10 14:11:50|530.65|528.09|530.65|528.09|530.9|528.34|530.65|528.09|0
1646921520000|2022-03-10 14:12:00|530.4|527.84|529.65|527.09|530.4|527.84|529.65|527.09|0
1646921530000|2022-03-10 14:12:10|529.4|526.84|528.9|526.34|529.53|526.97|528.9|526.34|0
1646921540000|2022-03-10 14:12:20|529.15|526.59|529.28|526.72|529.4|526.84|529.15|526.59|0
1646921550000|2022-03-10 14:12:30|529.4|526.84|529.15|526.59|529.4|526.84|529.03|526.47|0
1646921560000|2022-03-10 14:12:40|528.9|526.34|528.9|526.34|528.9|526.34|528.65|526.09|0
1646921570000|2022-03-10 14:12:50|529.4|526.84|529.9|527.34|529.9|527.34|529.4|526.84|0
1646921580000|2022-03-10 14:13:00|529.65|527.09|530.15|527.59|530.15|527.59|529.4|526.84|0
1646921590000|2022-03-10 14:13:10|529.9|527.34|530.15|527.59|530.15|527.59|529.9|527.34|0
1646921600000|2022-03-10 14:13:20|529.9|527.34|529.9|527.34|530.4|527.84|529.9|527.34|0
1646921610000|2022-03-10 14:13:30|529.65|527.09|528.65|526.09|529.9|527.34|528.65|526.09|0
1646921620000|2022-03-10 14:13:40|528.4|525.84|528.4|525.84|528.4|525.84|528.4|525.84|0
1646921630000|2022-03-10 14:13:50|528.65|526.09|527.9|525.34|528.65|526.09|527.9|525.34|0
1646921650000|2022-03-10 14:14:10|528.03|525.47|529.03|526.47|529.03|526.47|528.03|525.47|0
1646921660000|2022-03-10 14:14:20|529.15|526.59|527.4|524.84|529.28|526.72|527.4|524.84|0
1646921670000|2022-03-10 14:14:30|527.9|525.34|527.4|524.84|527.9|525.34|527.4|524.84|0
1646921680000|2022-03-10 14:14:40|527.15|524.59|527.9|525.34|528.03|525.47|527.15|524.59|0
1646921690000|2022-03-10 14:14:50|528.15|525.59|527.53|524.97|528.15|525.59|527.53|524.97|0
1646921700000|2022-03-10 14:15:00|527.15|524.59|527.15|524.59|527.4|524.84|527.15|524.59|0
1646921710000|2022-03-10 14:15:10|527.53|524.97|527.65|525.09|527.65|525.09|526.9|524.34|0
1646921720000|2022-03-10 14:15:20|527.4|524.84|527.53|524.97|527.53|524.97|527.4|524.84|0
1646921730000|2022-03-10 14:15:30|527.78|525.22|527.9|525.34|528.4|525.84|527.78|525.22|0
1646921740000|2022-03-10 14:15:40|528.28|525.72|528.65|526.09|528.65|526.09|528.28|525.72|0
1646921750000|2022-03-10 14:15:50|528.78|526.22|528.4|525.84|528.78|526.22|528.4|525.84|0
1646921760000|2022-03-10 14:16:00|528.65|526.09|529.4|526.84|529.4|526.84|528.65|526.09|0
1646921770000|2022-03-10 14:16:10|528.9|526.34|528.65|526.09|528.9|526.34|528.53|525.97|0
1646921780000|2022-03-10 14:16:20|528.4|525.84|528.4|525.84|528.4|525.84|528.4|525.84|0
1646921790000|2022-03-10 14:16:30|528.65|526.09|529.03|526.47|529.03|526.47|528.65|526.09|0
1646921800000|2022-03-10 14:16:40|528.9|526.34|528.15|525.59|528.9|526.34|528.15|525.59|0
1646921810000|2022-03-10 14:16:50|528.03|525.47|528.15|525.59|528.15|525.59|528.03|525.47|0
1646921820000|2022-03-10 14:17:00|527.9|525.34|527.9|525.34|528.15|525.59|527.9|525.34|0
1646921830000|2022-03-10 14:17:10|528.15|525.59|527.9|525.34|528.4|525.84|527.9|525.34|0
1646921840000|2022-03-10 14:17:20|528.15|525.59|528.4|525.84|528.4|525.84|528.15|525.59|0
1646921850000|2022-03-10 14:17:30|528.65|526.09|527.9|525.34|528.65|526.09|527.9|525.34|0
1646921860000|2022-03-10 14:17:40|528.15|525.59|528.9|526.34|528.9|526.34|528.15|525.59|0
1646921870000|2022-03-10 14:17:50|529.15|526.59|529.15|526.59|529.15|526.59|528.9|526.34|0
1646921880000|2022-03-10 14:18:00|529.4|526.84|529.15|526.59|529.4|526.84|529.15|526.59|0
1646921890000|2022-03-10 14:18:10|529.4|526.84|528.9|526.34|529.4|526.84|528.9|526.34|0
1646921900000|2022-03-10 14:18:20|529.15|526.59|528.15|525.59|529.15|526.59|527.9|525.34|0
1646921910000|2022-03-10 14:18:30|528.4|525.84|527.9|525.34|528.4|525.84|527.65|525.09|0
1646921920000|2022-03-10 14:18:40|527.78|525.22|527.65|525.09|528.03|525.47|527.65|525.09|0
1646921930000|2022-03-10 14:18:50|527.9|525.34|527.65|525.09|528.15|525.59|527.65|525.09|0
1646921940000|2022-03-10 14:19:00|527.9|525.34|528.15|525.59|528.15|525.59|527.9|525.34|0
1646921950000|2022-03-10 14:19:10|527.65|525.09|527.65|525.09|527.9|525.34|527.65|525.09|0
1646921960000|2022-03-10 14:19:20|527.4|524.84|527.4|524.84|527.4|524.84|527.4|524.84|0
1646921970000|2022-03-10 14:19:30|528.15|525.59|528.9|526.34|528.9|526.34|527.9|525.34|0
1646921980000|2022-03-10 14:19:40|528.65|526.09|528.15|525.59|528.65|526.09|528.15|525.59|0
1646921990000|2022-03-10 14:19:50|527.4|524.84|527.15|524.59|527.4|524.84|526.9|524.34|0
1646922000000|2022-03-10 14:20:00|527.65|525.09|527.78|525.22|527.78|525.22|527.65|525.09|0
1646922010000|2022-03-10 14:20:10|527.15|524.59|526.9|524.34|527.15|524.59|526.9|524.34|0
1646922020000|2022-03-10 14:20:20|526.65|524.09|526.65|524.09|526.65|524.09|526.65|524.09|0
1646922030000|2022-03-10 14:20:30|526.9|524.34|526.9|524.34|527.03|524.47|526.9|524.34|0
1646922040000|2022-03-10 14:20:40|527.4|524.84|527.4|524.84|527.4|524.84|527.4|524.84|0
1646922050000|2022-03-10 14:20:50|527.15|524.59|527.15|524.59|527.15|524.59|527.15|524.59|0
1646922060000|2022-03-10 14:21:00|527.4|524.84|527.15|524.59|527.4|524.84|527.15|524.59|0
1646922070000|2022-03-10 14:21:10|527.4|524.84|527.65|525.09|527.65|525.09|527.4|524.84|0
1646922080000|2022-03-10 14:21:20|527.9|525.34|527.9|525.34|527.9|525.34|527.78|525.22|0
1646922090000|2022-03-10 14:21:30|528.15|525.59|527.9|525.34|528.15|525.59|527.65|525.09|0
1646922100000|2022-03-10 14:21:40|527.65|525.09|527.65|525.09|527.9|525.34|527.65|525.09|0
1646922110000|2022-03-10 14:21:50|527.9|525.34|527.9|525.34|527.9|525.34|527.4|524.84|0
1646922120000|2022-03-10 14:22:00|528.15|525.59|527.78|525.22|528.15|525.59|527.78|525.22|0
1646922130000|2022-03-10 14:22:10|527.9|525.34|528.53|525.97|528.53|525.97|527.9|525.34|0
1646922140000|2022-03-10 14:22:20|529.4|526.84|530.15|527.59|530.15|527.59|529.4|526.84|0
1646922150000|2022-03-10 14:22:30|529.65|527.09|529.15|526.59|529.9|527.34|529.15|526.59|0
1646922160000|2022-03-10 14:22:40|529.4|526.84|529.65|527.09|529.65|527.09|529.4|526.84|0
1646922170000|2022-03-10 14:22:50|529.4|526.84|528.9|526.34|529.4|526.84|528.9|526.34|0
1646922180000|2022-03-10 14:23:00|529.4|526.84|529.15|526.59|529.4|526.84|528.9|526.34|0
1646922190000|2022-03-10 14:23:10|528.9|526.34|529.65|527.09|529.65|527.09|528.9|526.34|0
1646922200000|2022-03-10 14:23:20|529.9|527.34|529.15|526.59|529.9|527.34|529.15|526.59|0
1646922210000|2022-03-10 14:23:30|528.9|526.34|528.9|526.34|528.9|526.34|528.65|526.09|0
1646922220000|2022-03-10 14:23:40|528.65|526.09|529.15|526.59|529.15|526.59|528.65|526.09|0
1646922230000|2022-03-10 14:23:50|528.78|526.22|528.78|526.22|528.9|526.34|528.65|526.09|0
1646922240000|2022-03-10 14:24:00|529.03|526.47|528.4|525.84|529.03|526.47|528.4|525.84|0
1646922250000|2022-03-10 14:24:10|528.65|526.09|528.65|526.09|528.65|526.09|528.15|525.59|0
1646922260000|2022-03-10 14:24:20|528.9|526.34|528.53|525.97|529.15|526.59|528.53|525.97|0
1646922270000|2022-03-10 14:24:30|528.4|525.84|527.9|525.34|528.4|525.84|527.9|525.34|0
1646922280000|2022-03-10 14:24:40|527.65|525.09|528.03|525.47|528.03|525.47|527.65|525.09|0
1646922290000|2022-03-10 14:24:50|527.9|525.34|527.65|525.09|527.9|525.34|527.65|525.09|0
1646922300000|2022-03-10 14:25:00|527.78|525.22|527.15|524.59|527.78|525.22|527.15|524.59|0
1646922310000|2022-03-10 14:25:10|526.9|524.34|526.15|523.59|526.9|524.34|526.15|523.59|0
1646922320000|2022-03-10 14:25:20|525.9|523.34|526.15|523.59|526.4|523.84|525.9|523.34|0
1646922330000|2022-03-10 14:25:30|525.9|523.34|526.28|523.72|526.28|523.72|525.9|523.34|0
1646922340000|2022-03-10 14:25:40|526.4|523.84|525.9|523.34|526.4|523.84|525.65|523.09|0
1646922350000|2022-03-10 14:25:50|526.03|523.47|525.65|523.09|526.03|523.47|525.4|522.84|0
1646922360000|2022-03-10 14:26:00|525.9|523.34|525.9|523.34|525.9|523.34|525.9|523.34|0
1646922370000|2022-03-10 14:26:10|527.15|524.59|527.9|525.34|528.15|525.59|527.15|524.59|0
1646922380000|2022-03-10 14:26:20|527.53|524.97|527.53|524.97|527.53|524.97|527.53|524.97|0
1646922390000|2022-03-10 14:26:30|527.4|524.84|526.65|524.09|527.4|524.84|526.65|524.09|0
1646922400000|2022-03-10 14:26:40|526.4|523.84|526.65|524.09|527.15|524.59|526.4|523.84|0
1646922410000|2022-03-10 14:26:50|526.15|523.59|526.4|523.84|526.4|523.84|526.15|523.59|0
1646922420000|2022-03-10 14:27:00|526.28|523.72|525.65|523.09|526.28|523.72|525.65|523.09|0
1646922430000|2022-03-10 14:27:10|525.4|522.84|526.15|523.59|526.4|523.84|525.4|522.84|0
1646922440000|2022-03-10 14:27:20|525.9|523.34|525.9|523.34|525.9|523.34|525.9|523.34|0
1646922450000|2022-03-10 14:27:30|525.4|522.84|525.4|522.84|525.4|522.84|525.4|522.84|0
1646922460000|2022-03-10 14:27:40|524.9|522.34|525.15|522.59|525.15|522.59|524.9|522.34|0
1646922470000|2022-03-10 14:27:50|525.4|522.84|525.65|523.09|525.65|523.09|525.15|522.59|0
1646922480000|2022-03-10 14:28:00|525.9|523.34|525.65|523.09|525.9|523.34|525.4|522.84|0
1646922490000|2022-03-10 14:28:10|526.15|523.59|526.4|523.84|526.4|523.84|526.15|523.59|0
1646922500000|2022-03-10 14:28:20|525.65|523.09|524.9|522.34|525.65|523.09|524.9|522.34|0
1646922510000|2022-03-10 14:28:30|525.15|522.59|525.65|523.09|525.65|523.09|525.15|522.59|0
1646922520000|2022-03-10 14:28:40|525.9|523.34|525.15|522.59|526.15|523.59|525.15|522.59|0
1646922530000|2022-03-10 14:28:50|525.4|522.84|525.03|522.47|525.4|522.84|524.9|522.34|0
1646922540000|2022-03-10 14:29:00|525.4|522.84|525.65|523.09|525.65|523.09|525.4|522.84|0
1646922550000|2022-03-10 14:29:10|525.4|522.84|524.65|522.09|525.4|522.84|524.65|522.09|0
1646922560000|2022-03-10 14:29:20|524.53|521.97|524.15|521.59|524.53|521.97|524.15|521.59|0
1646922570000|2022-03-10 14:29:30|524.4|521.84|523.9|521.34|524.4|521.84|523.9|521.34|0
1646922580000|2022-03-10 14:29:40|524.78|522.22|525.15|522.59|525.15|522.59|524.78|522.22|0
1646922590000|2022-03-10 14:29:50|525.4|522.84|523.9|521.34|525.4|522.84|523.65|521.09|0
1646922600000|2022-03-10 14:30:00|522.53|519.97|520.65|518.09|522.53|519.97|519.65|517.09|0
1646922610000|2022-03-10 14:30:10|519.65|517.09|520.4|517.84|520.65|518.09|519.65|517.09|0
1646922620000|2022-03-10 14:30:20|520.65|518.09|518.9|516.34|520.65|518.09|518.9|516.34|0
1646922630000|2022-03-10 14:30:30|521.15|518.59|520.4|517.84|521.15|518.59|520.4|517.84|0
1646922640000|2022-03-10 14:30:40|520.15|517.59|522.4|519.84|522.4|519.84|519.65|517.09|0
1646922650000|2022-03-10 14:30:50|521.65|519.09|520.4|517.84|521.65|519.09|520.4|517.84|0
1646922660000|2022-03-10 14:31:00|520.78|518.22|520.4|517.84|520.78|518.22|520.4|517.84|0
1646922670000|2022-03-10 14:31:10|520.65|518.09|522.65|520.09|522.65|520.09|520.65|518.09|0
1646922680000|2022-03-10 14:31:20|521.9|519.34|522.65|520.09|522.78|520.22|521.9|519.34|0
1646922690000|2022-03-10 14:31:30|522.9|520.34|524.65|522.09|524.65|522.09|522.9|520.34|0
1646922700000|2022-03-10 14:31:40|526.15|523.59|524.15|521.59|526.15|523.59|524.15|521.59|0
1646922710000|2022-03-10 14:31:50|524.65|522.09|524.4|521.84|524.65|522.09|523.65|521.09|0
1646922720000|2022-03-10 14:32:00|524.78|522.22|526.15|523.59|526.15|523.59|524.78|522.22|0
1646922730000|2022-03-10 14:32:10|525.9|523.34|525.9|523.34|526.15|523.59|525.65|523.09|0
1646922740000|2022-03-10 14:32:20|524.15|521.59|526.4|523.84|526.4|523.84|524.15|521.59|0
1646922750000|2022-03-10 14:32:30|526.03|523.47|526.65|524.09|526.65|524.09|525.4|522.84|0
1646922760000|2022-03-10 14:32:40|526.4|523.84|526.9|524.34|527.03|524.47|526.4|523.84|0
1646922770000|2022-03-10 14:32:50|526.4|523.84|526.4|523.84|526.65|524.09|525.65|523.09|0
1646922780000|2022-03-10 14:33:00|524.9|522.34|523.9|521.34|524.9|522.34|523.9|521.34|0
1646922790000|2022-03-10 14:33:10|523.15|520.59|523.15|520.59|523.15|520.59|522.4|519.84|0
1646922800000|2022-03-10 14:33:20|521.9|519.34|521.9|519.34|522.4|519.84|521.9|519.34|0
1646922810000|2022-03-10 14:33:30|520.65|518.09|519.65|517.09|520.65|518.09|519.65|517.09|0
1646922820000|2022-03-10 14:33:40|520.15|517.59|519.65|517.09|520.15|517.59|519.65|517.09|0
1646922830000|2022-03-10 14:33:50|517.9|515.34|518.15|515.59|518.15|515.59|516.15|513.59|0
1646922840000|2022-03-10 14:34:00|518.65|516.09|520.53|517.97|520.53|517.97|518.65|516.09|0
1646922850000|2022-03-10 14:34:10|520.15|517.59|519.9|517.34|520.15|517.59|519.4|516.84|0
1646922860000|2022-03-10 14:34:20|519.4|516.84|517.4|514.84|519.65|517.09|517.4|514.84|0
1646922870000|2022-03-10 14:34:30|517.65|515.09|518.4|515.84|518.4|515.84|517.15|514.59|0
1646922880000|2022-03-10 14:34:40|517.65|515.09|518.4|515.84|518.4|515.84|517.65|515.09|0
1646922890000|2022-03-10 14:34:50|518.9|516.34|519.9|517.34|519.9|517.34|518.65|516.09|0
1646922900000|2022-03-10 14:35:00|521.65|519.09|521.4|518.84|521.65|519.09|521.15|518.59|0
1646922910000|2022-03-10 14:35:10|520.9|518.34|522.4|519.84|522.4|519.84|520.15|517.59|0
1646922920000|2022-03-10 14:35:20|521.15|518.59|520.65|518.09|521.15|518.59|520.65|518.09|0
1646922930000|2022-03-10 14:35:30|521.4|518.84|521.9|519.34|522.15|519.59|521.4|518.84|0
1646922940000|2022-03-10 14:35:40|522.4|519.84|522.03|519.47|522.4|519.84|521.15|518.59|0
1646922950000|2022-03-10 14:35:50|521.9|519.34|520.9|518.34|521.9|519.34|520.9|518.34|0
1646922960000|2022-03-10 14:36:00|520.15|517.59|520.9|518.34|520.9|518.34|519.9|517.34|0
1646922970000|2022-03-10 14:36:10|520.65|518.09|522.03|519.47|522.03|519.47|520.65|518.09|0
1646922980000|2022-03-10 14:36:20|522.9|520.34|521.78|519.22|522.9|520.34|521.78|519.22|0
1646922990000|2022-03-10 14:36:30|522.9|520.34|521.4|518.84|523.4|520.84|521.4|518.84|0
1646923000000|2022-03-10 14:36:40|521.9|519.34|519.4|516.84|521.9|519.34|519.4|516.84|0
1646923010000|2022-03-10 14:36:50|519.53|516.97|523.4|520.84|523.4|520.84|519.53|516.97|0
1646923020000|2022-03-10 14:37:00|522.4|519.84|525.15|522.59|525.15|522.59|522.4|519.84|0
1646923030000|2022-03-10 14:37:10|524.65|522.09|524.78|522.22|524.9|522.34|524.65|522.09|0
1646923040000|2022-03-10 14:37:20|524.4|521.84|523.03|520.47|524.4|521.84|523.03|520.47|0
1646923050000|2022-03-10 14:37:30|521.9|519.34|521.9|519.34|521.9|519.34|521.65|519.09|0
1646923060000|2022-03-10 14:37:40|522.15|519.59|523.9|521.34|523.9|521.34|522.15|519.59|0
1646923070000|2022-03-10 14:37:50|524.4|521.84|522.9|520.34|524.4|521.84|522.9|520.34|0
1646923080000|2022-03-10 14:38:00|523.65|521.09|523.53|520.97|523.65|521.09|522.9|520.34|0
1646923090000|2022-03-10 14:38:10|524.65|522.09|526.15|523.59|526.15|523.59|524.65|522.09|0
1646923100000|2022-03-10 14:38:20|526.65|524.09|526.9|524.34|527.4|524.84|526.65|524.09|0
1646923110000|2022-03-10 14:38:30|526.4|523.84|525.9|523.34|526.4|523.84|525.9|523.34|0
1646923120000|2022-03-10 14:38:40|526.4|523.84|526.4|523.84|527.15|524.59|525.4|522.84|0
1646923130000|2022-03-10 14:38:50|526.65|524.09|525.65|523.09|526.65|524.09|525.65|523.09|0
1646923140000|2022-03-10 14:39:00|525.9|523.34|527.65|525.09|527.65|525.09|525.9|523.34|0
1646923150000|2022-03-10 14:39:10|527.4|524.84|527.9|525.34|527.9|525.34|527.4|524.84|0
1646923160000|2022-03-10 14:39:20|527.53|524.97|527.15|524.59|528.03|525.47|527.15|524.59|0
1646923170000|2022-03-10 14:39:30|527.4|524.84|527.65|525.09|527.65|525.09|526.78|524.22|0
1646923180000|2022-03-10 14:39:40|526.9|524.34|527.4|524.84|527.4|524.84|526.9|524.34|0
1646923190000|2022-03-10 14:39:50|528.15|525.59|527.65|525.09|528.15|525.59|527.65|525.09|0
1646923200000|2022-03-10 14:40:00|527.15|524.59|524.03|521.47|527.15|524.59|524.03|521.47|0
1646923210000|2022-03-10 14:40:10|524.78|522.22|522.15|519.59|524.78|522.22|522.15|519.59|0
1646923220000|2022-03-10 14:40:20|520.4|517.84|521.15|518.59|521.15|518.59|520.15|517.59|0
1646923230000|2022-03-10 14:40:30|520.65|518.09|519.28|516.72|520.65|518.09|519.28|516.72|0
1646923240000|2022-03-10 14:40:40|519.15|516.59|518.4|515.84|519.15|516.59|517.9|515.34|0
1646923250000|2022-03-10 14:40:50|517.78|515.22|518.9|516.34|518.9|516.34|517.15|514.59|0
1646923260000|2022-03-10 14:41:00|519.9|517.34|520.9|518.34|520.9|518.34|519.4|516.84|0
1646923270000|2022-03-10 14:41:10|521.15|518.59|520.65|518.09|522.15|519.59|520.65|518.09|0
1646923280000|2022-03-10 14:41:20|519.65|517.09|520.03|517.47|520.65|518.09|519.4|516.84|0
1646923290000|2022-03-10 14:41:30|519.65|517.09|518.9|516.34|519.9|517.34|518.9|516.34|0
1646923300000|2022-03-10 14:41:40|518.15|515.59|518.9|516.34|518.9|516.34|518.15|515.59|0
1646923310000|2022-03-10 14:41:50|518.53|515.97|519.15|516.59|519.15|516.59|518.4|515.84|0
1646923320000|2022-03-10 14:42:00|519.65|517.09|519.15|516.59|520.53|517.97|519.15|516.59|0
1646923330000|2022-03-10 14:42:10|519.65|517.09|518.65|516.09|519.65|517.09|518.65|516.09|0
1646923340000|2022-03-10 14:42:20|518.15|515.59|517.15|514.59|518.65|516.09|516.65|514.09|0
1646923350000|2022-03-10 14:42:30|516.03|513.47|515.9|513.34|516.4|513.84|514.9|512.34|0
1646923360000|2022-03-10 14:42:40|515.03|512.47|518.15|515.59|518.15|515.59|515.03|512.47|0
1646923370000|2022-03-10 14:42:50|517.4|514.84|519.65|517.09|519.9|517.34|517.4|514.84|0
1646923380000|2022-03-10 14:43:00|520.15|517.59|519.53|516.97|520.15|517.59|519.53|516.97|0
1646923390000|2022-03-10 14:43:10|519.4|516.84|520.4|517.84|520.4|517.84|519.15|516.59|0
1646923400000|2022-03-10 14:43:20|521.53|518.97|523.15|520.59|523.15|520.59|521.53|518.97|0
1646923410000|2022-03-10 14:43:30|523.4|520.84|523.65|521.09|523.65|521.09|523.4|520.84|0
1646923420000|2022-03-10 14:43:40|522.65|520.09|520.9|518.34|523.15|520.59|520.9|518.34|0
1646923430000|2022-03-10 14:43:50|519.78|517.22|520.65|518.09|520.65|518.09|519.78|517.22|0
1646923440000|2022-03-10 14:44:00|522.15|519.59|520.65|518.09|522.15|519.59|520.65|518.09|0
1646923450000|2022-03-10 14:44:10|520.15|517.59|522.03|519.47|522.03|519.47|520.15|517.59|0
1646923460000|2022-03-10 14:44:20|522.15|519.59|521.15|518.59|522.15|519.59|520.4|517.84|0
1646923470000|2022-03-10 14:44:30|520.15|517.59|520.65|518.09|520.65|518.09|520.15|517.59|0
1646923480000|2022-03-10 14:44:40|520.28|517.72|521.9|519.34|521.9|519.34|520.28|517.72|0
1646923490000|2022-03-10 14:44:50|521.4|518.84|520.9|518.34|521.4|518.84|520.9|518.34|0
1646923500000|2022-03-10 14:45:00|520.65|518.09|522.65|520.09|522.65|520.09|520.65|518.09|0
1646923510000|2022-03-10 14:45:10|523.53|520.97|519.4|516.84|523.53|520.97|519.4|516.84|0
1646923520000|2022-03-10 14:45:20|518.4|515.84|519.53|516.97|519.53|516.97|518.4|515.84|0
1646923530000|2022-03-10 14:45:30|518.9|516.34|518.9|516.34|519.4|516.84|518.9|516.34|0
1646923540000|2022-03-10 14:45:40|518.28|515.72|518.15|515.59|518.28|515.72|517.65|515.09|0
1646923550000|2022-03-10 14:45:50|517.4|514.84|517.15|514.59|518.15|515.59|517.15|514.59|0
1646923560000|2022-03-10 14:46:00|518.9|516.34|518.4|515.84|519.4|516.84|518.4|515.84|0
1646923570000|2022-03-10 14:46:10|519.15|516.59|518.65|516.09|519.4|516.84|518.65|516.09|0
1646923580000|2022-03-10 14:46:20|518.9|516.34|520.15|517.59|520.15|517.59|518.9|516.34|0
1646923590000|2022-03-10 14:46:30|520.65|518.09|521.03|518.47|521.15|518.59|520.65|518.09|0
1646923600000|2022-03-10 14:46:40|520.9|518.34|524.15|521.59|524.15|521.59|520.9|518.34|0
1646923610000|2022-03-10 14:46:50|522.9|520.34|522.4|519.84|522.9|520.34|522.4|519.84|0
1646923620000|2022-03-10 14:47:00|521.9|519.34|522.03|519.47|522.53|519.97|521.65|519.09|0
1646923630000|2022-03-10 14:47:10|524.28|521.72|523.4|520.84|524.28|521.72|523.15|520.59|0
1646923640000|2022-03-10 14:47:20|523.9|521.34|524.4|521.84|524.65|522.09|523.4|520.84|0
1646923650000|2022-03-10 14:47:30|524.65|522.09|523.65|521.09|524.65|522.09|523.53|520.97|0
1646923660000|2022-03-10 14:47:40|524.15|521.59|523.65|521.09|524.15|521.59|523.65|521.09|0
1646923670000|2022-03-10 14:47:50|523.4|520.84|523.15|520.59|523.4|520.84|522.65|520.09|0
1646923680000|2022-03-10 14:48:00|522.9|520.34|522.15|519.59|523.9|521.34|522.15|519.59|0
1646923690000|2022-03-10 14:48:10|521.9|519.34|521.15|518.59|521.9|519.34|521.15|518.59|0
1646923700000|2022-03-10 14:48:20|521.9|519.34|522.9|520.34|522.9|520.34|521.9|519.34|0
1646923710000|2022-03-10 14:48:30|523.4|520.84|524.15|521.59|524.15|521.59|523.4|520.84|0
1646923720000|2022-03-10 14:48:40|523.9|521.34|523.15|520.59|524.15|521.59|523.15|520.59|0
1646923730000|2022-03-10 14:48:50|523.9|521.34|523.9|521.34|523.9|521.34|523.65|521.09|0
1646923740000|2022-03-10 14:49:00|523.4|520.84|523.65|521.09|523.65|521.09|521.65|519.09|0
1646923750000|2022-03-10 14:49:10|522.65|520.09|523.4|520.84|523.4|520.84|522.65|520.09|0
1646923760000|2022-03-10 14:49:20|523.9|521.34|524.4|521.84|524.4|521.84|523.53|520.97|0
1646923770000|2022-03-10 14:49:30|524.15|521.59|524.53|521.97|524.53|521.97|524.15|521.59|0
1646923780000|2022-03-10 14:49:40|524.4|521.84|525.65|523.09|525.65|523.09|524.4|521.84|0
1646923790000|2022-03-10 14:49:50|524.65|522.09|525.65|523.09|525.65|523.09|524.65|522.09|0
1646923800000|2022-03-10 14:50:00|524.65|522.09|523.4|520.84|524.65|522.09|523.4|520.84|0
1646923810000|2022-03-10 14:50:10|523.9|521.34|525.4|522.84|525.4|522.84|523.9|521.34|0
1646923820000|2022-03-10 14:50:20|526.15|523.59|525.65|523.09|526.65|524.09|525.65|523.09|0
1646923830000|2022-03-10 14:50:30|525.9|523.34|527.65|525.09|527.65|525.09|525.9|523.34|0
1646923840000|2022-03-10 14:50:40|527.15|524.59|523.9|521.34|527.15|524.59|523.9|521.34|0
1646923850000|2022-03-10 14:50:50|523.4|520.84|522.9|520.34|523.4|520.84|522.15|519.59|0
1646923860000|2022-03-10 14:51:00|523.15|520.59|522.4|519.84|523.4|520.84|522.15|519.59|0
1646923870000|2022-03-10 14:51:10|522.9|520.34|522.9|520.34|523.4|520.84|522.9|520.34|0
1646923880000|2022-03-10 14:51:20|522.65|520.09|520.4|517.84|522.65|520.09|519.9|517.34|0
1646923890000|2022-03-10 14:51:30|519.65|517.09|521.65|519.09|521.65|519.09|519.65|517.09|0
1646923900000|2022-03-10 14:51:40|522.65|520.09|523.15|520.59|523.15|520.59|522.15|519.59|0
1646923910000|2022-03-10 14:51:50|522.9|520.34|523.65|521.09|523.65|521.09|522.9|520.34|0
1646923920000|2022-03-10 14:52:00|524.9|522.34|526.65|524.09|526.65|524.09|524.9|522.34|0
1646923930000|2022-03-10 14:52:10|525.9|523.34|526.65|524.09|527.65|525.09|525.9|523.34|0
1646923940000|2022-03-10 14:52:20|527.4|524.84|525.9|523.34|527.4|524.84|525.9|523.34|0
1646923950000|2022-03-10 14:52:30|525.15|522.59|524.65|522.09|525.4|522.84|524.65|522.09|0
1646923960000|2022-03-10 14:52:40|524.53|521.97|523.9|521.34|524.9|522.34|523.9|521.34|0
1646923970000|2022-03-10 14:52:50|524.15|521.59|524.4|521.84|524.4|521.84|524.03|521.47|0
1646923980000|2022-03-10 14:53:00|523.65|521.09|523.65|521.09|524.9|522.34|523.65|521.09|0
1646923990000|2022-03-10 14:53:10|524.65|522.09|523.15|520.59|524.65|522.09|523.15|520.59|0
1646924000000|2022-03-10 14:53:20|522.9|520.34|519.9|517.34|522.9|520.34|519.9|517.34|0
1646924010000|2022-03-10 14:53:30|518.9|516.34|518.9|516.34|518.9|516.34|518.15|515.59|0
1646924020000|2022-03-10 14:53:40|519.65|517.09|520.4|517.84|520.65|518.09|519.65|517.09|0
1646924030000|2022-03-10 14:53:50|520.65|518.09|519.65|517.09|520.65|518.09|519.53|516.97|0
1646924040000|2022-03-10 14:54:00|518.9|516.34|519.65|517.09|519.65|517.09|517.9|515.34|0
1646924050000|2022-03-10 14:54:10|518.4|515.84|517.9|515.34|518.4|515.84|517.15|514.59|0
1646924060000|2022-03-10 14:54:20|517.4|514.84|517.28|514.72|517.9|515.34|517.28|514.72|0
1646924070000|2022-03-10 14:54:30|517.15|514.59|516.65|514.09|517.4|514.84|516.65|514.09|0
1646924080000|2022-03-10 14:54:40|517.4|514.84|517.15|514.59|517.4|514.84|516.9|514.34|0
1646924090000|2022-03-10 14:54:50|518.15|515.59|515.9|513.34|518.4|515.84|515.9|513.34|0
1646924100000|2022-03-10 14:55:00|517.4|514.84|515.9|513.34|517.4|514.84|515.9|513.34|0
1646924110000|2022-03-10 14:55:10|515.4|512.84|512.9|510.34|515.4|512.84|512.9|510.34|0
1646924120000|2022-03-10 14:55:20|511.15|508.59|511.15|508.59|511.15|508.59|511.03|508.47|0
1646924130000|2022-03-10 14:55:30|511.4|508.84|511.4|508.84|511.78|509.22|511.4|508.84|0
1646924140000|2022-03-10 14:55:40|510.9|508.34|510.15|507.59|510.9|508.34|509.15|506.59|0
1646924150000|2022-03-10 14:55:50|509.9|507.34|509.15|506.59|510.15|507.59|509.15|506.59|0
1646924160000|2022-03-10 14:56:00|509.9|507.34|510.4|507.84|510.65|508.09|509.9|507.34|0
1646924170000|2022-03-10 14:56:10|510.15|507.59|509.9|507.34|510.15|507.59|509.4|506.84|0
1646924180000|2022-03-10 14:56:20|510.4|507.84|509.9|507.34|510.4|507.84|509.65|507.09|0
1646924190000|2022-03-10 14:56:30|509.65|507.09|508.4|505.84|510.15|507.59|508.4|505.84|0
1646924200000|2022-03-10 14:56:40|507.9|505.34|507.65|505.09|507.9|505.34|506.9|504.34|0
1646924210000|2022-03-10 14:56:50|508.65|506.09|508.65|506.09|509.15|506.59|508.65|506.09|0
1646924220000|2022-03-10 14:57:00|508.4|505.84|508.65|506.09|508.78|506.22|508.4|505.84|0
1646924230000|2022-03-10 14:57:10|507.65|505.09|508.9|506.34|508.9|506.34|507.4|504.84|0
1646924240000|2022-03-10 14:57:20|508.15|505.59|507.78|505.22|508.15|505.59|507.4|504.84|0
1646924250000|2022-03-10 14:57:30|507.15|504.59|506.9|504.34|507.15|504.59|506.65|504.09|0
1646924260000|2022-03-10 14:57:40|507.15|504.59|507.15|504.59|507.15|504.59|506.78|504.22|0
1646924270000|2022-03-10 14:57:50|506.65|504.09|504.15|501.59|506.65|504.09|504.15|501.59|0
1646924280000|2022-03-10 14:58:00|502.65|500.09|502.4|499.84|502.9|500.34|502.15|499.59|0
1646924290000|2022-03-10 14:58:10|500.65|498.09|498.9|496.34|501.4|498.84|498.9|496.34|0
1646924300000|2022-03-10 14:58:20|499.15|496.59|499.65|497.09|499.65|497.09|498.9|496.34|0
1646924310000|2022-03-10 14:58:30|500.4|497.84|499.4|496.84|500.9|498.34|499.4|496.84|0
1646924320000|2022-03-10 14:58:40|500.4|497.84|500.65|498.09|500.65|498.09|500.15|497.59|0
1646924330000|2022-03-10 14:58:50|502.4|499.84|502.4|499.84|502.65|500.09|502.15|499.59|0
1646924340000|2022-03-10 14:59:00|503.03|500.47|503.65|501.09|503.65|501.09|503.03|500.47|0
1646924350000|2022-03-10 14:59:10|502.9|500.34|503.78|501.22|503.78|501.22|502.9|500.34|0
1646924360000|2022-03-10 14:59:20|503.65|501.09|504.15|501.59|504.15|501.59|502.9|500.34|0
1646924370000|2022-03-10 14:59:30|503.9|501.34|504.78|502.22|504.78|502.22|503.9|501.34|0
1646924380000|2022-03-10 14:59:40|504.9|502.34|504.15|501.59|504.9|502.34|504.03|501.47|0
1646924390000|2022-03-10 14:59:50|503.78|501.22|503.4|500.84|503.9|501.34|503.4|500.84|0
1646924400000|2022-03-10 15:00:00|503.28|500.72|504.15|501.59|504.15|501.59|502.65|500.09|0
1646924410000|2022-03-10 15:00:10|505.15|502.59|507.4|504.84|507.4|504.84|505.15|502.59|0
1646924420000|2022-03-10 15:00:20|507.53|504.97|506.9|504.34|508.15|505.59|506.9|504.34|0
1646924430000|2022-03-10 15:00:30|507.65|505.09|508.15|505.59|508.4|505.84|507.28|504.72|0
1646924440000|2022-03-10 15:00:40|507.4|504.84|507.15|504.59|507.4|504.84|506.9|504.34|0
1646924450000|2022-03-10 15:00:50|506.9|504.34|508.15|505.59|508.15|505.59|506.9|504.34|0
1646924460000|2022-03-10 15:01:00|509.4|506.84|509.15|506.59|509.9|507.34|509.15|506.59|0
1646924470000|2022-03-10 15:01:10|508.15|505.59|509.4|506.84|509.65|507.09|508.15|505.59|0
1646924480000|2022-03-10 15:01:20|508.9|506.34|508.4|505.84|509.15|506.59|508.4|505.84|0
1646924490000|2022-03-10 15:01:30|508.15|505.59|509.65|507.09|509.65|507.09|508.15|505.59|0
1646924500000|2022-03-10 15:01:40|510.4|507.84|510.4|507.84|510.65|508.09|510.15|507.59|0
1646924510000|2022-03-10 15:01:50|510.15|507.59|510.65|508.09|511.4|508.84|510.15|507.59|0
1646924520000|2022-03-10 15:02:00|509.9|507.34|511.15|508.59|511.15|508.59|509.9|507.34|0
1646924530000|2022-03-10 15:02:10|510.65|508.09|512.4|509.84|512.4|509.84|510.65|508.09|0
1646924540000|2022-03-10 15:02:20|512.65|510.09|513.4|510.84|513.53|510.97|512.65|510.09|0
1646924550000|2022-03-10 15:02:30|513.15|510.59|511.15|508.59|513.15|510.59|511.15|508.59|0
1646924560000|2022-03-10 15:02:40|510.9|508.34|511.9|509.34|511.9|509.34|510.9|508.34|0
1646924570000|2022-03-10 15:02:50|511.15|508.59|511.03|508.47|511.15|508.59|510.65|508.09|0
1646924580000|2022-03-10 15:03:00|511.9|509.34|511.4|508.84|512.4|509.84|511.4|508.84|0
1646924590000|2022-03-10 15:03:10|510.9|508.34|511.9|509.34|511.9|509.34|510.9|508.34|0
1646924600000|2022-03-10 15:03:20|512.65|510.09|512.78|510.22|512.78|510.22|512.4|509.84|0
1646924610000|2022-03-10 15:03:30|512.9|510.34|513.03|510.47|513.03|510.47|512.65|510.09|0
1646924620000|2022-03-10 15:03:40|513.65|511.09|514.4|511.84|514.9|512.34|513.65|511.09|0
1646924630000|2022-03-10 15:03:50|514.65|512.09|514.4|511.84|514.65|512.09|514.28|511.72|0
1646924640000|2022-03-10 15:04:00|514.9|512.34|514.65|512.09|514.9|512.34|514.65|512.09|0
1646924650000|2022-03-10 15:04:10|514.4|511.84|512.9|510.34|514.4|511.84|512.9|510.34|0
1646924660000|2022-03-10 15:04:20|513.15|510.59|512.28|509.72|513.4|510.84|512.28|509.72|0
1646924670000|2022-03-10 15:04:30|513.28|510.72|513.65|511.09|513.65|511.09|513.28|510.72|0
1646924680000|2022-03-10 15:04:40|513.4|510.84|512.4|509.84|513.4|510.84|512.4|509.84|0
1646924690000|2022-03-10 15:04:50|512.65|510.09|513.65|511.09|514.4|511.84|512.65|510.09|0
1646924700000|2022-03-10 15:05:00|512.15|509.59|511.4|508.84|512.15|509.59|510.65|508.09|0
1646924710000|2022-03-10 15:05:10|511.9|509.34|511.15|508.59|511.9|509.34|511.15|508.59|0
1646924720000|2022-03-10 15:05:20|511.4|508.84|510.65|508.09|511.4|508.84|509.9|507.34|0
1646924730000|2022-03-10 15:05:30|509.4|506.84|511.15|508.59|511.15|508.59|509.4|506.84|0
1646924740000|2022-03-10 15:05:40|510.65|508.09|510.65|508.09|510.9|508.34|510.4|507.84|0
1646924750000|2022-03-10 15:05:50|510.28|507.72|511.28|508.72|511.28|508.72|510.28|507.72|0
1646924760000|2022-03-10 15:06:00|511.53|508.97|510.15|507.59|511.53|508.97|510.15|507.59|0
1646924770000|2022-03-10 15:06:10|510.4|507.84|510.9|508.34|510.9|508.34|510.4|507.84|0
1646924780000|2022-03-10 15:06:20|510.65|508.09|510.15|507.59|510.65|508.09|510.15|507.59|0
1646924790000|2022-03-10 15:06:30|510.65|508.09|510.9|508.34|510.9|508.34|510.15|507.59|0
1646924800000|2022-03-10 15:06:40|510.4|507.84|507.9|505.34|510.4|507.84|507.9|505.34|0
1646924810000|2022-03-10 15:06:50|508.9|506.34|509.15|506.59|509.15|506.59|508.9|506.34|0
1646924820000|2022-03-10 15:07:00|509.65|507.09|510.9|508.34|510.9|508.34|509.65|507.09|0
1646924830000|2022-03-10 15:07:10|512.4|509.84|512.4|509.84|512.4|509.84|511.15|508.59|0
1646924840000|2022-03-10 15:07:20|512.28|509.72|512.03|509.47|512.28|509.72|511.4|508.84|0
1646924850000|2022-03-10 15:07:30|512.15|509.59|512.15|509.59|512.4|509.84|512.15|509.59|0
1646924860000|2022-03-10 15:07:40|511.4|508.84|510.4|507.84|511.65|509.09|510.4|507.84|0
1646924870000|2022-03-10 15:07:50|510.65|508.09|512.65|510.09|512.65|510.09|510.65|508.09|0
1646924880000|2022-03-10 15:08:00|513.4|510.84|511.65|509.09|513.4|510.84|511.65|509.09|0
1646924890000|2022-03-10 15:08:10|510.65|508.09|510.03|507.47|510.65|508.09|509.65|507.09|0
1646924900000|2022-03-10 15:08:20|509.4|506.84|508.65|506.09|509.4|506.84|507.15|504.59|0
1646924910000|2022-03-10 15:08:30|509.65|507.09|510.9|508.34|510.9|508.34|508.9|506.34|0
1646924920000|2022-03-10 15:08:40|512.03|509.47|509.9|507.34|512.03|509.47|509.9|507.34|0
1646924930000|2022-03-10 15:08:50|509.4|506.84|513.15|510.59|513.15|510.59|509.4|506.84|0
1646924940000|2022-03-10 15:09:00|513.9|511.34|510.4|507.84|513.9|511.34|510.4|507.84|0
1646924950000|2022-03-10 15:09:10|510.65|508.09|510.65|508.09|510.65|508.09|510.65|508.09|0
1646924960000|2022-03-10 15:09:20|510.4|507.84|510.65|508.09|510.9|508.34|510.15|507.59|0
1646924970000|2022-03-10 15:09:30|510.4|507.84|507.9|505.34|510.65|508.09|507.9|505.34|0
1646924980000|2022-03-10 15:09:40|508.53|505.97|509.4|506.84|509.4|506.84|508.4|505.84|0
1646924990000|2022-03-10 15:09:50|509.9|507.34|509.15|506.59|509.9|507.34|508.9|506.34|0
1646925000000|2022-03-10 15:10:00|508.78|506.22|509.4|506.84|509.4|506.84|508.65|506.09|0
1646925010000|2022-03-10 15:10:10|507.65|505.09|507.15|504.59|507.65|505.09|506.65|504.09|0
1646925020000|2022-03-10 15:10:20|507.4|504.84|507.65|505.09|507.65|505.09|507.15|504.59|0
1646925030000|2022-03-10 15:10:30|508.4|505.84|508.53|505.97|508.53|505.97|507.9|505.34|0
1646925040000|2022-03-10 15:10:40|508.65|506.09|508.9|506.34|509.15|506.59|508.65|506.09|0
1646925050000|2022-03-10 15:10:50|509.15|506.59|509.4|506.84|509.65|507.09|509.15|506.59|0
1646925060000|2022-03-10 15:11:00|508.4|505.84|508.4|505.84|508.65|506.09|508.4|505.84|0
1646925070000|2022-03-10 15:11:10|508.65|506.09|508.78|506.22|508.78|506.22|508.65|506.09|0
1646925080000|2022-03-10 15:11:20|508.4|505.84|508.9|506.34|508.9|506.34|508.15|505.59|0
1646925090000|2022-03-10 15:11:30|509.4|506.84|510.65|508.09|510.65|508.09|509.4|506.84|0
1646925100000|2022-03-10 15:11:40|510.28|507.72|510.9|508.34|510.9|508.34|510.15|507.59|0
1646925110000|2022-03-10 15:11:50|510.78|508.22|511.15|508.59|511.15|508.59|510.78|508.22|0
1646925120000|2022-03-10 15:12:00|510.9|508.34|512.65|510.09|513.15|510.59|510.9|508.34|0
1646925130000|2022-03-10 15:12:10|510.65|508.09|509.15|506.59|510.65|508.09|509.15|506.59|0
1646925140000|2022-03-10 15:12:20|508.65|506.09|507.15|504.59|508.9|506.34|507.15|504.59|0
1646925150000|2022-03-10 15:12:30|506.15|503.59|505.65|503.09|506.78|504.22|505.4|502.84|0
1646925160000|2022-03-10 15:12:40|504.4|501.84|507.4|504.84|507.4|504.84|504.4|501.84|0
1646925170000|2022-03-10 15:12:50|506.9|504.34|508.4|505.84|508.65|506.09|506.9|504.34|0
1646925180000|2022-03-10 15:13:00|509.15|506.59|506.9|504.34|509.15|506.59|506.9|504.34|0
1646925190000|2022-03-10 15:13:10|507.15|504.59|507.15|504.59|507.15|504.59|506.4|503.84|0
1646925200000|2022-03-10 15:13:20|507.4|504.84|506.4|503.84|507.4|504.84|506.4|503.84|0
1646925210000|2022-03-10 15:13:30|506.03|503.47|505.65|503.09|506.15|503.59|505.65|503.09|0
1646925220000|2022-03-10 15:13:40|505.9|503.34|505.65|503.09|506.15|503.59|505.4|502.84|0
1646925230000|2022-03-10 15:13:50|506.4|503.84|507.28|504.72|507.65|505.09|506.4|503.84|0
1646925240000|2022-03-10 15:14:00|508.4|505.84|507.65|505.09|508.4|505.84|507.65|505.09|0
1646925250000|2022-03-10 15:14:10|508.15|505.59|508.53|505.97|508.65|506.09|507.65|505.09|0
1646925260000|2022-03-10 15:14:20|508.65|506.09|507.15|504.59|508.65|506.09|507.15|504.59|0
1646925270000|2022-03-10 15:14:30|506.65|504.09|506.53|503.97|507.4|504.84|506.53|503.97|0
1646925280000|2022-03-10 15:14:40|505.15|502.59|505.9|503.34|506.03|503.47|505.15|502.59|0
1646925290000|2022-03-10 15:14:50|506.15|503.59|507.65|505.09|507.65|505.09|506.15|503.59|0
1646925300000|2022-03-10 15:15:00|508.65|506.09|507.65|505.09|508.65|506.09|507.65|505.09|0
1646925310000|2022-03-10 15:15:10|507.9|505.34|508.15|505.59|508.65|506.09|507.78|505.22|0
1646925320000|2022-03-10 15:15:20|508.4|505.84|508.15|505.59|508.53|505.97|507.9|505.34|0
1646925330000|2022-03-10 15:15:30|507.9|505.34|506.4|503.84|507.9|505.34|506.4|503.84|0
1646925340000|2022-03-10 15:15:40|506.65|504.09|507.4|504.84|507.4|504.84|506.65|504.09|0
1646925350000|2022-03-10 15:15:50|507.9|505.34|507.4|504.84|507.9|505.34|506.9|504.34|0
1646925360000|2022-03-10 15:16:00|507.15|504.59|506.4|503.84|507.15|504.59|506.15|503.59|0
1646925370000|2022-03-10 15:16:10|504.78|502.22|505.15|502.59|505.15|502.59|504.78|502.22|0
1646925380000|2022-03-10 15:16:20|504.65|502.09|503.9|501.34|504.65|502.09|503.9|501.34|0
1646925390000|2022-03-10 15:16:30|505.65|503.09|505.28|502.72|505.65|503.09|504.9|502.34|0
1646925400000|2022-03-10 15:16:40|505.15|502.59|502.65|500.09|505.15|502.59|502.65|500.09|0
1646925410000|2022-03-10 15:16:50|501.9|499.34|501.65|499.09|501.9|499.34|501.65|499.09|0
1646925420000|2022-03-10 15:17:00|501.9|499.34|499.4|496.84|501.9|499.34|499.4|496.84|0
1646925430000|2022-03-10 15:17:10|498.9|496.34|499.4|496.84|500.65|498.09|498.9|496.34|0
1646925440000|2022-03-10 15:17:20|499.9|497.34|503.65|501.09|503.65|501.09|499.9|497.34|0
1646925450000|2022-03-10 15:17:30|504.28|501.72|503.4|500.84|504.28|501.72|503.4|500.84|0
1646925460000|2022-03-10 15:17:40|504.15|501.59|503.15|500.59|504.15|501.59|503.15|500.59|0
1646925470000|2022-03-10 15:17:50|503.03|500.47|500.53|497.97|503.03|500.47|500.53|497.97|0
1646925480000|2022-03-10 15:18:00|500.65|498.09|500.4|497.84|500.65|498.09|500.15|497.59|0
1646925490000|2022-03-10 15:18:10|501.9|499.34|502.53|499.97|502.65|500.09|501.9|499.34|0
1646925500000|2022-03-10 15:18:20|501.9|499.34|501.9|499.34|502.65|500.09|501.9|499.34|0
1646925510000|2022-03-10 15:18:30|501.65|499.09|502.4|499.84|502.4|499.84|501.4|498.84|0
1646925520000|2022-03-10 15:18:40|503.03|500.47|502.65|500.09|503.4|500.84|502.65|500.09|0
1646925530000|2022-03-10 15:18:50|502.4|499.84|502.65|500.09|502.65|500.09|502.28|499.72|0
1646925540000|2022-03-10 15:19:00|502.4|499.84|502.4|499.84|503.15|500.59|502.4|499.84|0
1646925550000|2022-03-10 15:19:10|502.03|499.47|499.15|496.59|502.15|499.59|499.15|496.59|0
1646925560000|2022-03-10 15:19:20|497.9|495.34|497.15|494.59|497.9|495.34|496.65|494.09|0
1646925570000|2022-03-10 15:19:30|498.4|495.84|497.9|495.34|498.53|495.97|497.9|495.34|0
1646925580000|2022-03-10 15:19:40|498.15|495.59|497.15|494.59|498.4|495.84|497.15|494.59|0
1646925590000|2022-03-10 15:19:50|496.9|494.34|496.65|494.09|497.65|495.09|496.65|494.09|0
1646925600000|2022-03-10 15:20:00|496.9|494.34|498.15|495.59|498.9|496.34|496.9|494.34|0
1646925610000|2022-03-10 15:20:10|498.4|495.84|497.4|494.84|498.4|495.84|497.4|494.84|0
1646925620000|2022-03-10 15:20:20|497.9|495.34|499.65|497.09|499.65|497.09|497.4|494.84|0
1646925630000|2022-03-10 15:20:30|499.9|497.34|499.15|496.59|499.9|497.34|499.15|496.59|0
1646925640000|2022-03-10 15:20:40|498.65|496.09|499.15|496.59|499.4|496.84|498.65|496.09|0
1646925650000|2022-03-10 15:20:50|498.78|496.22|499.65|497.09|499.65|497.09|498.78|496.22|0
1646925660000|2022-03-10 15:21:00|500.4|497.84|501.4|498.84|501.9|499.34|500.4|497.84|0
1646925670000|2022-03-10 15:21:10|501.9|499.34|502.03|499.47|502.03|499.47|501.65|499.09|0
1646925680000|2022-03-10 15:21:20|501.9|499.34|501.9|499.34|502.15|499.59|501.9|499.34|0
1646925690000|2022-03-10 15:21:30|502.65|500.09|503.9|501.34|504.15|501.59|502.65|500.09|0
1646925700000|2022-03-10 15:21:40|504.65|502.09|503.9|501.34|504.65|502.09|503.9|501.34|0
1646925710000|2022-03-10 15:21:50|503.4|500.84|502.4|499.84|503.4|500.84|502.15|499.59|0
1646925720000|2022-03-10 15:22:00|503.4|500.84|503.53|500.97|503.53|500.97|503.15|500.59|0
1646925730000|2022-03-10 15:22:10|503.4|500.84|502.15|499.59|503.4|500.84|502.15|499.59|0
1646925740000|2022-03-10 15:22:20|502.9|500.34|502.9|500.34|502.9|500.34|501.9|499.34|0
1646925750000|2022-03-10 15:22:30|502.65|500.09|500.9|498.34|502.65|500.09|500.9|498.34|0
1646925760000|2022-03-10 15:22:40|501.15|498.59|499.4|496.84|501.15|498.59|498.65|496.09|0
1646925770000|2022-03-10 15:22:50|499.9|497.34|499.65|497.09|500.4|497.84|499.65|497.09|0
1646925780000|2022-03-10 15:23:00|498.9|496.34|500.4|497.84|501.15|498.59|498.9|496.34|0
1646925790000|2022-03-10 15:23:10|501.15|498.59|501.28|498.72|501.28|498.72|501.15|498.59|0
1646925800000|2022-03-10 15:23:20|500.9|498.34|501.9|499.34|502.4|499.84|500.9|498.34|0
1646925810000|2022-03-10 15:23:30|502.65|500.09|502.15|499.59|502.9|500.34|502.15|499.59|0
1646925820000|2022-03-10 15:23:40|501.65|499.09|502.03|499.47|502.03|499.47|501.65|499.09|0
1646925830000|2022-03-10 15:23:50|502.65|500.09|503.9|501.34|504.9|502.34|502.65|500.09|0
1646925840000|2022-03-10 15:24:00|504.4|501.84|505.65|503.09|506.65|504.09|504.4|501.84|0
1646925850000|2022-03-10 15:24:10|507.65|505.09|507.9|505.34|507.9|505.34|507.15|504.59|0
1646925860000|2022-03-10 15:24:20|508.15|505.59|510.03|507.47|510.03|507.47|508.15|505.59|0
1646925870000|2022-03-10 15:24:30|510.65|508.09|509.28|506.72|510.65|508.09|509.28|506.72|0
1646925880000|2022-03-10 15:24:40|509.65|507.09|508.28|505.72|509.65|507.09|508.28|505.72|0
1646925890000|2022-03-10 15:24:50|508.4|505.84|508.15|505.59|508.9|506.34|508.15|505.59|0
1646925900000|2022-03-10 15:25:00|507.9|505.34|506.9|504.34|507.9|505.34|506.9|504.34|0
1646925910000|2022-03-10 15:25:10|507.15|504.59|506.65|504.09|507.4|504.84|506.65|504.09|0
1646925920000|2022-03-10 15:25:20|506.4|503.84|505.9|503.34|506.4|503.84|505.9|503.34|0
1646925930000|2022-03-10 15:25:30|506.15|503.59|505.53|502.97|506.15|503.59|505.4|502.84|0
1646925940000|2022-03-10 15:25:40|506.15|503.59|506.15|503.59|506.15|503.59|505.9|503.34|0
1646925950000|2022-03-10 15:25:50|505.65|503.09|504.65|502.09|505.65|503.09|504.28|501.72|0
1646925960000|2022-03-10 15:26:00|505.15|502.59|503.65|501.09|505.15|502.59|503.65|501.09|0
1646925970000|2022-03-10 15:26:10|503.4|500.84|504.4|501.84|504.4|501.84|503.4|500.84|0
1646925980000|2022-03-10 15:26:20|505.15|502.59|506.65|504.09|506.9|504.34|505.15|502.59|0
1646925990000|2022-03-10 15:26:30|507.9|505.34|508.4|505.84|509.53|506.97|507.9|505.34|0
1646926000000|2022-03-10 15:26:40|509.4|506.84|508.9|506.34|509.4|506.84|507.9|505.34|0
1646926010000|2022-03-10 15:26:50|508.65|506.09|508.4|505.84|508.65|506.09|508.4|505.84|0
1646926020000|2022-03-10 15:27:00|508.9|506.34|507.65|505.09|508.9|506.34|507.53|504.97|0
1646926030000|2022-03-10 15:27:10|507.15|504.59|507.4|504.84|507.65|505.09|507.15|504.59|0
1646926040000|2022-03-10 15:27:20|507.53|504.97|506.65|504.09|507.53|504.97|506.65|504.09|0
1646926050000|2022-03-10 15:27:30|507.15|504.59|509.15|506.59|509.15|506.59|507.15|504.59|0
1646926060000|2022-03-10 15:27:40|508.9|506.34|509.9|507.34|510.15|507.59|508.9|506.34|0
1646926070000|2022-03-10 15:27:50|510.15|507.59|510.15|507.59|510.15|507.59|509.65|507.09|0
1646926080000|2022-03-10 15:28:00|509.4|506.84|509.4|506.84|509.9|507.34|509.4|506.84|0
1646926090000|2022-03-10 15:28:10|508.78|506.22|509.4|506.84|509.4|506.84|508.53|505.97|0
1646926100000|2022-03-10 15:28:20|509.65|507.09|509.65|507.09|509.65|507.09|509.15|506.59|0
1646926110000|2022-03-10 15:28:30|508.9|506.34|509.15|506.59|509.15|506.59|508.4|505.84|0
1646926120000|2022-03-10 15:28:40|508.9|506.34|509.53|506.97|509.9|507.34|508.9|506.34|0
1646926130000|2022-03-10 15:28:50|509.4|506.84|508.15|505.59|509.4|506.84|508.15|505.59|0
1646926140000|2022-03-10 15:29:00|508.4|505.84|507.65|505.09|508.65|506.09|507.65|505.09|0
1646926150000|2022-03-10 15:29:10|508.15|505.59|509.65|507.09|509.65|507.09|508.15|505.59|0
1646926160000|2022-03-10 15:29:20|510.4|507.84|511.9|509.34|511.9|509.34|510.4|507.84|0
1646926170000|2022-03-10 15:29:30|512.53|509.97|513.4|510.84|513.4|510.84|512.53|509.97|0
1646926180000|2022-03-10 15:29:40|514.65|512.09|514.15|511.59|514.65|512.09|514.15|511.59|0
1646926190000|2022-03-10 15:29:50|515.03|512.47|516.4|513.84|516.4|513.84|515.03|512.47|0
1646926200000|2022-03-10 15:30:00|515.4|512.84|515.15|512.59|515.4|512.84|514.65|512.09|0
1646926210000|2022-03-10 15:30:10|514.65|512.09|514.65|512.09|514.9|512.34|513.9|511.34|0
1646926220000|2022-03-10 15:30:20|514.4|511.84|513.65|511.09|514.4|511.84|513.65|511.09|0
1646926230000|2022-03-10 15:30:30|514.4|511.84|514.4|511.84|514.65|512.09|514.4|511.84|0
1646926240000|2022-03-10 15:30:40|512.9|510.34|513.28|510.72|513.28|510.72|512.9|510.34|0
1646926250000|2022-03-10 15:30:50|514.4|511.84|515.15|512.59|515.4|512.84|514.4|511.84|0
1646926260000|2022-03-10 15:31:00|515.4|512.84|514.53|511.97|516.03|513.47|514.53|511.97|0
1646926270000|2022-03-10 15:31:10|514.65|512.09|515.03|512.47|515.28|512.72|514.65|512.09|0
1646926280000|2022-03-10 15:31:20|514.9|512.34|513.9|511.34|514.9|512.34|513.9|511.34|0
1646926290000|2022-03-10 15:31:30|513.65|511.09|513.9|511.34|513.9|511.34|513.4|510.84|0
1646926300000|2022-03-10 15:31:40|514.9|512.34|515.4|512.84|515.4|512.84|514.9|512.34|0
1646926310000|2022-03-10 15:31:50|514.9|512.34|514.4|511.84|515.15|512.59|514.4|511.84|0
1646926320000|2022-03-10 15:32:00|514.9|512.34|515.9|513.34|515.9|513.34|514.9|512.34|0
1646926330000|2022-03-10 15:32:10|516.15|513.59|516.9|514.34|517.15|514.59|516.15|513.59|0
1646926340000|2022-03-10 15:32:20|516.65|514.09|516.15|513.59|516.65|514.09|515.53|512.97|0
1646926350000|2022-03-10 15:32:30|516.9|514.34|517.9|515.34|517.9|515.34|516.9|514.34|0
1646926360000|2022-03-10 15:32:40|517.4|514.84|517.65|515.09|518.15|515.59|517.4|514.84|0
1646926370000|2022-03-10 15:32:50|518.4|515.84|518.78|516.22|518.78|516.22|518.03|515.47|0
1646926380000|2022-03-10 15:33:00|519.4|516.84|519.4|516.84|519.4|516.84|519.15|516.59|0
1646926390000|2022-03-10 15:33:10|520.15|517.59|520.15|517.59|520.15|517.59|519.9|517.34|0
1646926400000|2022-03-10 15:33:20|520.4|517.84|521.65|519.09|521.65|519.09|520.4|517.84|0
1646926410000|2022-03-10 15:33:30|521.9|519.34|521.9|519.34|522.28|519.72|521.9|519.34|0
1646926420000|2022-03-10 15:33:40|523.4|520.84|522.9|520.34|523.4|520.84|522.9|520.34|0
1646926430000|2022-03-10 15:33:50|522.78|520.22|523.9|521.34|523.9|521.34|522.78|520.22|0
1646926440000|2022-03-10 15:34:00|524.4|521.84|525.15|522.59|525.15|522.59|524.4|521.84|0
1646926450000|2022-03-10 15:34:10|525.03|522.47|526.4|523.84|526.4|523.84|525.03|522.47|0
1646926460000|2022-03-10 15:34:20|525.4|522.84|525.15|522.59|525.4|522.84|524.78|522.22|0
1646926470000|2022-03-10 15:34:30|525.53|522.97|525.65|523.09|525.65|523.09|525.4|522.84|0
1646926480000|2022-03-10 15:34:40|525.9|523.34|525.78|523.22|525.9|523.34|525.15|522.59|0
1646926490000|2022-03-10 15:34:50|525.65|523.09|525.4|522.84|525.65|523.09|525.4|522.84|0
1646926500000|2022-03-10 15:35:00|526.65|524.09|527.4|524.84|527.4|524.84|526.4|523.84|0
1646926510000|2022-03-10 15:35:10|526.65|524.09|527.15|524.59|527.4|524.84|526.65|524.09|0
1646926520000|2022-03-10 15:35:20|526.9|524.34|524.4|521.84|526.9|524.34|523.65|521.09|0
1646926530000|2022-03-10 15:35:30|524.65|522.09|523.9|521.34|525.03|522.47|523.9|521.34|0
1646926540000|2022-03-10 15:35:40|524.15|521.59|523.9|521.34|524.9|522.34|523.9|521.34|0
1646926550000|2022-03-10 15:35:50|523.65|521.09|524.65|522.09|524.65|522.09|523.15|520.59|0
1646926560000|2022-03-10 15:36:00|524.9|522.34|525.9|523.34|525.9|523.34|524.9|522.34|0
1646926570000|2022-03-10 15:36:10|525.78|523.22|524.9|522.34|525.9|523.34|524.9|522.34|0
1646926580000|2022-03-10 15:36:20|523.9|521.34|523.65|521.09|524.65|522.09|523.65|521.09|0
1646926590000|2022-03-10 15:36:30|524.03|521.47|523.65|521.09|524.03|521.47|523.4|520.84|0
1646926600000|2022-03-10 15:36:40|524.4|521.84|523.9|521.34|524.4|521.84|523.9|521.34|0
1646926610000|2022-03-10 15:36:50|523.4|520.84|523.9|521.34|523.9|521.34|523.4|520.84|0
1646926620000|2022-03-10 15:37:00|524.65|522.09|524.15|521.59|524.65|522.09|524.15|521.59|0
1646926630000|2022-03-10 15:37:10|524.4|521.84|524.65|522.09|524.65|522.09|524.4|521.84|0
1646926640000|2022-03-10 15:37:20|524.28|521.72|524.4|521.84|524.4|521.84|524.28|521.72|0
1646926650000|2022-03-10 15:37:30|523.9|521.34|523.15|520.59|523.9|521.34|523.15|520.59|0
1646926660000|2022-03-10 15:37:40|523.28|520.72|523.65|521.09|523.65|521.09|523.03|520.47|0
1646926670000|2022-03-10 15:37:50|523.15|520.59|523.9|521.34|523.9|521.34|522.9|520.34|0
1646926680000|2022-03-10 15:38:00|524.65|522.09|524.15|521.59|524.65|522.09|523.4|520.84|0
1646926690000|2022-03-10 15:38:10|523.65|521.09|524.15|521.59|524.15|521.59|523.4|520.84|0
1646926700000|2022-03-10 15:38:20|523.15|520.59|523.4|520.84|523.9|521.34|523.15|520.59|0
1646926710000|2022-03-10 15:38:30|524.4|521.84|524.4|521.84|524.4|521.84|524.28|521.72|0
1646926720000|2022-03-10 15:38:40|523.9|521.34|524.65|522.09|524.65|522.09|523.9|521.34|0
1646926730000|2022-03-10 15:38:50|525.03|522.47|523.9|521.34|525.03|522.47|523.9|521.34|0
1646926740000|2022-03-10 15:39:00|524.28|521.72|523.53|520.97|524.9|522.34|523.53|520.97|0
1646926750000|2022-03-10 15:39:10|523.15|520.59|522.9|520.34|523.65|521.09|522.9|520.34|0
1646926760000|2022-03-10 15:39:20|522.53|519.97|523.78|521.22|523.78|521.22|522.53|519.97|0
1646926770000|2022-03-10 15:39:30|522.65|520.09|522.9|520.34|523.65|521.09|522.65|520.09|0
1646926780000|2022-03-10 15:39:40|522.65|520.09|522.03|519.47|522.65|520.09|522.03|519.47|0
1646926790000|2022-03-10 15:39:50|521.9|519.34|521.15|518.59|521.9|519.34|520.9|518.34|0
1646926800000|2022-03-10 15:40:00|521.65|519.09|522.15|519.59|522.65|520.09|521.65|519.09|0
1646926810000|2022-03-10 15:40:10|522.9|520.34|521.65|519.09|522.9|520.34|521.65|519.09|0
1646926820000|2022-03-10 15:40:20|521.9|519.34|521.4|518.84|521.9|519.34|521.15|518.59|0
1646926830000|2022-03-10 15:40:30|521.9|519.34|521.65|519.09|521.9|519.34|521.4|518.84|0
1646926840000|2022-03-10 15:40:40|521.9|519.34|521.15|518.59|521.9|519.34|521.15|518.59|0
1646926850000|2022-03-10 15:40:50|520.9|518.34|520.78|518.22|521.15|518.59|520.78|518.22|0
1646926860000|2022-03-10 15:41:00|520.65|518.09|519.15|516.59|520.65|518.09|519.15|516.59|0
1646926870000|2022-03-10 15:41:10|519.03|516.47|518.4|515.84|519.03|516.47|518.4|515.84|0
1646926880000|2022-03-10 15:41:20|519.4|516.84|520.4|517.84|520.4|517.84|519.4|516.84|0
1646926890000|2022-03-10 15:41:30|520.65|518.09|519.9|517.34|520.65|518.09|519.65|517.09|0
1646926900000|2022-03-10 15:41:40|519.65|517.09|519.15|516.59|519.65|517.09|519.15|516.59|0
1646926910000|2022-03-10 15:41:50|518.9|516.34|518.65|516.09|518.9|516.34|518.65|516.09|0
1646926920000|2022-03-10 15:42:00|518.9|516.34|520.03|517.47|520.03|517.47|518.9|516.34|0
1646926930000|2022-03-10 15:42:10|520.78|518.22|518.65|516.09|520.78|518.22|518.15|515.59|0
1646926940000|2022-03-10 15:42:20|520.15|517.59|520.65|518.09|520.65|518.09|520.15|517.59|0
1646926950000|2022-03-10 15:42:30|519.65|517.09|518.65|516.09|519.65|517.09|518.65|516.09|0
1646926960000|2022-03-10 15:42:40|518.4|515.84|518.9|516.34|518.9|516.34|518.4|515.84|0
1646926970000|2022-03-10 15:42:50|519.15|516.59|520.15|517.59|520.15|517.59|519.15|516.59|0
1646926980000|2022-03-10 15:43:00|519.9|517.34|519.9|517.34|520.4|517.84|519.9|517.34|0
1646926990000|2022-03-10 15:43:10|519.4|516.84|518.15|515.59|519.4|516.84|518.15|515.59|0
1646927000000|2022-03-10 15:43:20|518.65|516.09|518.65|516.09|518.65|516.09|518.4|515.84|0
1646927010000|2022-03-10 15:43:30|518.9|516.34|519.15|516.59|519.53|516.97|518.9|516.34|0
1646927020000|2022-03-10 15:43:40|518.4|515.84|518.15|515.59|518.4|515.84|517.4|514.84|0
1646927030000|2022-03-10 15:43:50|518.53|515.97|518.15|515.59|518.53|515.97|518.15|515.59|0
1646927040000|2022-03-10 15:44:00|518.65|516.09|519.9|517.34|519.9|517.34|518.65|516.09|0
1646927050000|2022-03-10 15:44:10|519.65|517.09|520.9|518.34|520.9|518.34|519.65|517.09|0
1646927060000|2022-03-10 15:44:20|521.4|518.84|521.15|518.59|521.4|518.84|521.03|518.47|0
1646927070000|2022-03-10 15:44:30|520.53|517.97|521.4|518.84|521.4|518.84|520.53|517.97|0
1646927080000|2022-03-10 15:44:40|520.9|518.34|520.9|518.34|520.9|518.34|520.65|518.09|0
1646927090000|2022-03-10 15:44:50|521.15|518.59|521.65|519.09|521.65|519.09|521.15|518.59|0
1646927100000|2022-03-10 15:45:00|521.9|519.34|520.9|518.34|521.9|519.34|520.65|518.09|0
1646927110000|2022-03-10 15:45:10|520.65|518.09|521.65|519.09|521.65|519.09|520.4|517.84|0
1646927120000|2022-03-10 15:45:20|522.15|519.59|521.4|518.84|522.15|519.59|521.15|518.59|0
1646927130000|2022-03-10 15:45:30|521.53|518.97|523.4|520.84|523.4|520.84|521.53|518.97|0
1646927140000|2022-03-10 15:45:40|523.15|520.59|523.9|521.34|524.15|521.59|523.15|520.59|0
1646927150000|2022-03-10 15:45:50|523.53|520.97|522.53|519.97|523.53|520.97|522.15|519.59|0
1646927160000|2022-03-10 15:46:00|522.15|519.59|522.4|519.84|522.65|520.09|522.15|519.59|0
1646927170000|2022-03-10 15:46:10|522.65|520.09|522.65|520.09|522.65|520.09|522.15|519.59|0
1646927180000|2022-03-10 15:46:20|522.4|519.84|523.28|520.72|523.28|520.72|522.4|519.84|0
1646927190000|2022-03-10 15:46:30|523.65|521.09|523.15|520.59|523.65|521.09|523.15|520.59|0
1646927200000|2022-03-10 15:46:40|523.65|521.09|522.9|520.34|523.65|521.09|522.9|520.34|0
1646927210000|2022-03-10 15:46:50|523.15|520.59|522.9|520.34|523.15|520.59|522.65|520.09|0
1646927220000|2022-03-10 15:47:00|521.65|519.09|521.4|518.84|521.9|519.34|521.4|518.84|0
1646927230000|2022-03-10 15:47:10|521.15|518.59|520.9|518.34|521.65|519.09|520.9|518.34|0
1646927240000|2022-03-10 15:47:20|520.15|517.59|520.15|517.59|520.15|517.59|519.9|517.34|0
1646927250000|2022-03-10 15:47:30|519.65|517.09|518.15|515.59|519.65|517.09|518.15|515.59|0
1646927260000|2022-03-10 15:47:40|517.65|515.09|516.15|513.59|518.03|515.47|516.15|513.59|0
1646927270000|2022-03-10 15:47:50|516.78|514.22|516.4|513.84|516.9|514.34|516.15|513.59|0
1646927280000|2022-03-10 15:48:00|516.15|513.59|515.65|513.09|516.9|514.34|515.65|513.09|0
1646927290000|2022-03-10 15:48:10|515.4|512.84|514.9|512.34|515.4|512.84|514.9|512.34|0
1646927300000|2022-03-10 15:48:20|515.28|512.72|515.4|512.84|515.9|513.34|515.28|512.72|0
1646927310000|2022-03-10 15:48:30|514.65|512.09|514.4|511.84|514.9|512.34|514.4|511.84|0
1646927320000|2022-03-10 15:48:40|514.28|511.72|514.4|511.84|514.4|511.84|514.03|511.47|0
1646927330000|2022-03-10 15:48:50|514.65|512.09|514.65|512.09|514.65|512.09|514.65|512.09|0
1646927340000|2022-03-10 15:49:00|514.9|512.34|515.15|512.59|515.4|512.84|514.9|512.34|0
1646927350000|2022-03-10 15:49:10|514.9|512.34|514.4|511.84|514.9|512.34|514.4|511.84|0
1646927360000|2022-03-10 15:49:20|514.53|511.97|514.9|512.34|514.9|512.34|514.15|511.59|0
1646927370000|2022-03-10 15:49:30|515.15|512.59|514.9|512.34|515.15|512.59|514.9|512.34|0
1646927380000|2022-03-10 15:49:40|514.4|511.84|515.15|512.59|515.15|512.59|514.15|511.59|0
1646927390000|2022-03-10 15:49:50|516.4|513.84|516.65|514.09|516.65|514.09|516.15|513.59|0
1646927400000|2022-03-10 15:50:00|516.15|513.59|517.65|515.09|517.65|515.09|516.15|513.59|0
1646927410000|2022-03-10 15:50:10|517.4|514.84|518.4|515.84|518.4|515.84|517.15|514.59|0
1646927420000|2022-03-10 15:50:20|518.9|516.34|519.4|516.84|520.15|517.59|518.9|516.34|0
1646927430000|2022-03-10 15:50:30|518.9|516.34|519.78|517.22|519.78|517.22|518.65|516.09|0
1646927440000|2022-03-10 15:50:40|520.15|517.59|519.65|517.09|520.15|517.59|519.65|517.09|0
1646927450000|2022-03-10 15:50:50|519.9|517.34|519.9|517.34|520.15|517.59|519.9|517.34|0
1646927460000|2022-03-10 15:51:00|520.65|518.09|523.4|520.84|523.4|520.84|520.65|518.09|0
1646927470000|2022-03-10 15:51:10|525.9|523.34|525.28|522.72|525.9|523.34|525.28|522.72|0
1646927480000|2022-03-10 15:51:20|525.65|523.09|524.9|522.34|525.65|523.09|524.9|522.34|0
1646927490000|2022-03-10 15:51:30|525.15|522.59|525.4|522.84|525.4|522.84|525.15|522.59|0
1646927500000|2022-03-10 15:51:40|525.15|522.59|525.15|522.59|525.15|522.59|524.65|522.09|0
1646927510000|2022-03-10 15:51:50|525.03|522.47|524.65|522.09|525.65|523.09|524.65|522.09|0
1646927520000|2022-03-10 15:52:00|523.4|520.84|523.4|520.84|523.65|521.09|522.9|520.34|0
1646927530000|2022-03-10 15:52:10|523.78|521.22|524.03|521.47|524.15|521.59|523.78|521.22|0
1646927540000|2022-03-10 15:52:20|524.15|521.59|525.15|522.59|525.15|522.59|523.65|521.09|0
1646927550000|2022-03-10 15:52:30|525.4|522.84|525.53|522.97|525.78|523.22|525.4|522.84|0
1646927560000|2022-03-10 15:52:40|525.4|522.84|524.9|522.34|525.65|523.09|524.9|522.34|0
1646927570000|2022-03-10 15:52:50|525.15|522.59|525.15|522.59|525.4|522.84|525.15|522.59|0
1646927580000|2022-03-10 15:53:00|524.4|521.84|525.65|523.09|525.65|523.09|524.4|521.84|0
1646927590000|2022-03-10 15:53:10|525.15|522.59|525.4|522.84|525.65|523.09|525.15|522.59|0
1646927600000|2022-03-10 15:53:20|525.65|523.09|525.78|523.22|525.9|523.34|525.65|523.09|0
1646927610000|2022-03-10 15:53:30|525.65|523.09|525.4|522.84|525.65|523.09|525.4|522.84|0
1646927620000|2022-03-10 15:53:40|525.15|522.59|524.9|522.34|525.15|522.59|524.9|522.34|0
1646927630000|2022-03-10 15:53:50|524.4|521.84|524.9|522.34|524.9|522.34|524.4|521.84|0
1646927640000|2022-03-10 15:54:00|524.4|521.84|525.9|523.34|525.9|523.34|524.4|521.84|0
1646927650000|2022-03-10 15:54:10|526.15|523.59|525.65|523.09|526.15|523.59|525.65|523.09|0
1646927660000|2022-03-10 15:54:20|525.9|523.34|526.4|523.84|527.03|524.47|525.9|523.34|0
1646927670000|2022-03-10 15:54:30|526.15|523.59|526.65|524.09|526.65|524.09|526.15|523.59|0
1646927680000|2022-03-10 15:54:40|526.9|524.34|527.65|525.09|527.65|525.09|526.9|524.34|0
1646927690000|2022-03-10 15:54:50|528.4|525.84|527.9|525.34|528.4|525.84|527.9|525.34|0
1646927700000|2022-03-10 15:55:00|528.65|526.09|528.28|525.72|528.65|526.09|528.28|525.72|0
1646927710000|2022-03-10 15:55:10|528.4|525.84|528.65|526.09|528.65|526.09|528.15|525.59|0
1646927720000|2022-03-10 15:55:20|528.4|525.84|530.15|527.59|530.4|527.84|528.4|525.84|0
1646927730000|2022-03-10 15:55:30|530.65|528.09|530.4|527.84|531.15|528.59|530.4|527.84|0
1646927740000|2022-03-10 15:55:40|530.65|528.09|530.4|527.84|530.9|528.34|530.4|527.84|0
1646927750000|2022-03-10 15:55:50|530.65|528.09|530.53|527.97|530.65|528.09|530.4|527.84|0
1646927760000|2022-03-10 15:56:00|530.65|528.09|530.03|527.47|530.9|528.34|530.03|527.47|0
1646927770000|2022-03-10 15:56:10|529.9|527.34|528.65|526.09|529.9|527.34|528.65|526.09|0
1646927780000|2022-03-10 15:56:20|528.4|525.84|529.15|526.59|529.4|526.84|528.4|525.84|0
1646927790000|2022-03-10 15:56:30|528.65|526.09|529.15|526.59|529.15|526.59|528.65|526.09|0
1646927800000|2022-03-10 15:56:40|528.65|526.09|529.4|526.84|529.65|527.09|528.65|526.09|0
1646927810000|2022-03-10 15:56:50|529.65|527.09|529.4|526.84|529.65|527.09|529.03|526.47|0
1646927820000|2022-03-10 15:57:00|528.9|526.34|529.65|527.09|529.9|527.34|528.9|526.34|0
1646927830000|2022-03-10 15:57:10|529.28|526.72|529.4|526.84|529.65|527.09|529.28|526.72|0
1646927840000|2022-03-10 15:57:20|530.15|527.59|529.9|527.34|530.15|527.59|529.65|527.09|0
1646927850000|2022-03-10 15:57:30|530.15|527.59|530.15|527.59|530.28|527.72|530.15|527.59|0
1646927860000|2022-03-10 15:57:40|529.9|527.34|529.15|526.59|529.9|527.34|529.15|526.59|0
1646927870000|2022-03-10 15:57:50|528.65|526.09|528.65|526.09|528.65|526.09|528.65|526.09|0
1646927880000|2022-03-10 15:58:00|528.15|525.59|530.15|527.59|530.15|527.59|528.15|525.59|0
1646927890000|2022-03-10 15:58:10|529.9|527.34|529.4|526.84|529.9|527.34|529.4|526.84|0
1646927900000|2022-03-10 15:58:20|529.9|527.34|530.65|528.09|530.65|528.09|529.9|527.34|0
1646927910000|2022-03-10 15:58:30|530.9|528.34|529.9|527.34|530.9|528.34|529.4|526.84|0
1646927920000|2022-03-10 15:58:40|529.65|527.09|530.15|527.59|530.15|527.59|529.65|527.09|0
1646927930000|2022-03-10 15:58:50|530.4|527.84|532.4|529.84|532.4|529.84|530.4|527.84|0
1646927940000|2022-03-10 15:59:00|532.65|530.09|532.65|530.09|532.65|530.09|532.4|529.84|0
1646927950000|2022-03-10 15:59:10|532.9|530.34|532.9|530.34|532.9|530.34|532.9|530.34|0
1646927960000|2022-03-10 15:59:20|532.53|529.97|531.9|529.34|532.53|529.97|531.9|529.34|0
1646927970000|2022-03-10 15:59:30|532.15|529.59|532.15|529.59|532.4|529.84|531.9|529.34|0
1646927980000|2022-03-10 15:59:40|532.4|529.84|531.9|529.34|532.65|530.09|531.9|529.34|0
1646927990000|2022-03-10 15:59:50|531.4|528.84|530.4|527.84|531.4|528.84|530.15|527.59|0
1646928000000|2022-03-10 16:00:00|532.28|529.72|532.78|530.22|532.78|530.22|532.28|529.72|0
1646928010000|2022-03-10 16:00:10|533.15|530.59|532.9|530.34|533.15|530.59|532.9|530.34|0
1646928020000|2022-03-10 16:00:20|533.15|530.59|532.65|530.09|533.15|530.59|532.15|529.59|0
1646928030000|2022-03-10 16:00:30|532.9|530.34|531.65|529.09|532.9|530.34|531.65|529.09|0
1646928040000|2022-03-10 16:00:40|532.65|530.09|533.65|531.09|533.65|531.09|532.65|530.09|0
1646928050000|2022-03-10 16:00:50|533.03|530.47|532.65|530.09|533.03|530.47|532.03|529.47|0
1646928060000|2022-03-10 16:01:00|532.9|530.34|532.65|530.09|532.9|530.34|532.4|529.84|0
1646928070000|2022-03-10 16:01:10|533.65|531.09|533.9|531.34|533.9|531.34|533.65|531.09|0
1646928080000|2022-03-10 16:01:20|533.65|531.09|536.15|533.59|536.15|533.59|533.65|531.09|0
1646928090000|2022-03-10 16:01:30|535.4|532.84|535.9|533.34|535.9|533.34|535.4|532.84|0
1646928100000|2022-03-10 16:01:40|535.65|533.09|535.9|533.34|535.9|533.34|535.65|533.09|0
1646928110000|2022-03-10 16:01:50|536.15|533.59|535.15|532.59|536.15|533.59|535.15|532.59|0
1646928120000|2022-03-10 16:02:00|534.65|532.09|535.65|533.09|535.65|533.09|534.65|532.09|0
1646928130000|2022-03-10 16:02:10|535.9|533.34|535.28|532.72|535.9|533.34|535.28|532.72|0
1646928140000|2022-03-10 16:02:20|535.15|532.59|535.4|532.84|535.4|532.84|534.9|532.34|0
1646928150000|2022-03-10 16:02:30|535.65|533.09|535.9|533.34|535.9|533.34|535.4|532.84|0
1646928160000|2022-03-10 16:02:40|535.65|533.09|535.4|532.84|535.9|533.34|535.4|532.84|0
1646928170000|2022-03-10 16:02:50|535.65|533.09|535.65|533.09|535.65|533.09|535.4|532.84|0
1646928180000|2022-03-10 16:03:00|535.4|532.84|535.4|532.84|535.65|533.09|535.4|532.84|0
1646928190000|2022-03-10 16:03:10|535.15|532.59|534.9|532.34|535.4|532.84|534.65|532.09|0
1646928200000|2022-03-10 16:03:20|534.65|532.09|535.15|532.59|535.15|532.59|534.65|532.09|0
1646928210000|2022-03-10 16:03:30|534.9|532.34|533.15|530.59|534.9|532.34|532.65|530.09|0
1646928220000|2022-03-10 16:03:40|533.4|530.84|534.9|532.34|534.9|532.34|533.4|530.84|0
1646928230000|2022-03-10 16:03:50|533.65|531.09|533.15|530.59|533.65|531.09|533.15|530.59|0
1646928240000|2022-03-10 16:04:00|533.4|530.84|533.65|531.09|533.65|531.09|532.9|530.34|0
1646928250000|2022-03-10 16:04:10|534.15|531.59|534.15|531.59|534.4|531.84|534.15|531.59|0
1646928260000|2022-03-10 16:04:20|534.65|532.09|534.53|531.97|534.65|532.09|534.4|531.84|0
1646928270000|2022-03-10 16:04:30|534.65|532.09|535.15|532.59|535.4|532.84|534.65|532.09|0
1646928280000|2022-03-10 16:04:40|535.03|532.47|534.9|532.34|535.03|532.47|534.53|531.97|0
1646928290000|2022-03-10 16:04:50|535.15|532.59|534.9|532.34|535.15|532.59|534.4|531.84|0
1646928300000|2022-03-10 16:05:00|534.15|531.59|534.65|532.09|534.65|532.09|534.15|531.59|0
1646928310000|2022-03-10 16:05:10|534.28|531.72|532.9|530.34|534.28|531.72|532.9|530.34|0
1646928320000|2022-03-10 16:05:20|533.65|531.09|534.15|531.59|534.15|531.59|533.65|531.09|0
1646928330000|2022-03-10 16:05:30|533.9|531.34|534.9|532.34|534.9|532.34|533.9|531.34|0
1646928340000|2022-03-10 16:05:40|533.65|531.09|534.65|532.09|534.65|532.09|533.65|531.09|0
1646928350000|2022-03-10 16:05:50|534.15|531.59|534.15|531.59|534.4|531.84|534.15|531.59|0
1646928360000|2022-03-10 16:06:00|534.65|532.09|534.15|531.59|534.65|532.09|533.9|531.34|0
1646928370000|2022-03-10 16:06:10|534.9|532.34|534.03|531.47|534.9|532.34|534.03|531.47|0
1646928380000|2022-03-10 16:06:20|533.9|531.34|534.15|531.59|534.15|531.59|533.65|531.09|0
1646928390000|2022-03-10 16:06:30|534.4|531.84|534.9|532.34|534.9|532.34|534.28|531.72|0
1646928400000|2022-03-10 16:06:40|535.65|533.09|536.15|533.59|536.15|533.59|535.65|533.09|0
1646928410000|2022-03-10 16:06:50|537.15|534.59|537.4|534.84|537.65|535.09|537.15|534.59|0
1646928420000|2022-03-10 16:07:00|536.65|534.09|536.9|534.34|536.9|534.34|536.15|533.59|0
1646928430000|2022-03-10 16:07:10|537.4|534.84|537.03|534.47|537.4|534.84|537.03|534.47|0
1646928440000|2022-03-10 16:07:20|536.65|534.09|536.78|534.22|536.78|534.22|536.15|533.59|0
1646928450000|2022-03-10 16:07:30|536.28|533.72|536.4|533.84|536.53|533.97|536.28|533.72|0
1646928460000|2022-03-10 16:07:40|536.65|534.09|537.03|534.47|537.15|534.59|536.4|533.84|0
1646928470000|2022-03-10 16:07:50|537.4|534.84|538.4|535.84|538.4|535.84|537.15|534.59|0
1646928480000|2022-03-10 16:08:00|537.4|534.84|537.15|534.59|537.4|534.84|536.4|533.84|0
1646928490000|2022-03-10 16:08:10|537.4|534.84|536.4|533.84|537.4|534.84|536.4|533.84|0
1646928500000|2022-03-10 16:08:20|535.9|533.34|535.15|532.59|535.9|533.34|535.15|532.59|0
1646928510000|2022-03-10 16:08:30|534.65|532.09|534.9|532.34|534.9|532.34|534.65|532.09|0
1646928520000|2022-03-10 16:08:40|534.65|532.09|535.65|533.09|535.65|533.09|534.65|532.09|0
1646928530000|2022-03-10 16:08:50|535.9|533.34|536.15|533.59|536.15|533.59|535.9|533.34|0
1646928540000|2022-03-10 16:09:00|535.9|533.34|535.15|532.59|536.03|533.47|535.15|532.59|0
1646928550000|2022-03-10 16:09:10|535.4|532.84|534.9|532.34|535.4|532.84|534.9|532.34|0
1646928560000|2022-03-10 16:09:20|534.78|532.22|535.15|532.59|535.4|532.84|534.65|532.09|0
1646928570000|2022-03-10 16:09:30|535.03|532.47|535.15|532.59|535.15|532.59|534.9|532.34|0
1646928580000|2022-03-10 16:09:40|534.9|532.34|534.9|532.34|535.15|532.59|534.65|532.09|0
1646928590000|2022-03-10 16:09:50|534.65|532.09|534.78|532.22|534.78|532.22|534.28|531.72|0
1646928600000|2022-03-10 16:10:00|534.9|532.34|535.9|533.34|535.9|533.34|534.9|532.34|0
1646928610000|2022-03-10 16:10:10|536.03|533.47|536.65|534.09|536.65|534.09|536.03|533.47|0
1646928620000|2022-03-10 16:10:20|535.4|532.84|536.03|533.47|536.03|533.47|535.4|532.84|0
1646928630000|2022-03-10 16:10:30|535.9|533.34|535.4|532.84|536.4|533.84|535.4|532.84|0
1646928640000|2022-03-10 16:10:40|536.15|533.59|536.4|533.84|536.4|533.84|536.15|533.59|0
1646928650000|2022-03-10 16:10:50|536.15|533.59|535.9|533.34|536.15|533.59|535.9|533.34|0
1646928660000|2022-03-10 16:11:00|535.65|533.09|535.9|533.34|535.9|533.34|535.65|533.09|0
1646928670000|2022-03-10 16:11:10|535.65|533.09|535.65|533.09|535.65|533.09|535.28|532.72|0
1646928680000|2022-03-10 16:11:20|534.9|532.34|535.15|532.59|535.15|532.59|534.65|532.09|0
1646928690000|2022-03-10 16:11:30|534.9|532.34|534.65|532.09|534.9|532.34|534.65|532.09|0
1646928700000|2022-03-10 16:11:40|534.9|532.34|535.15|532.59|535.15|532.59|534.65|532.09|0
1646928710000|2022-03-10 16:11:50|535.4|532.84|535.78|533.22|535.78|533.22|535.4|532.84|0
1646928720000|2022-03-10 16:12:00|535.4|532.84|536.4|533.84|536.4|533.84|535.4|532.84|0
1646928730000|2022-03-10 16:12:10|536.28|533.72|535.03|532.47|536.28|533.72|535.03|532.47|0
1646928740000|2022-03-10 16:12:20|535.15|532.59|535.4|532.84|535.78|533.22|535.15|532.59|0
1646928750000|2022-03-10 16:12:30|534.4|531.84|534.65|532.09|534.65|532.09|534.4|531.84|0
1646928760000|2022-03-10 16:12:40|535.15|532.59|534.4|531.84|535.15|532.59|534.28|531.72|0
1646928770000|2022-03-10 16:12:50|534.15|531.59|534.4|531.84|534.4|531.84|533.65|531.09|0
1646928780000|2022-03-10 16:13:00|534.65|532.09|534.4|531.84|534.9|532.34|534.15|531.59|0
1646928790000|2022-03-10 16:13:10|533.65|531.09|533.65|531.09|533.9|531.34|533.65|531.09|0
1646928800000|2022-03-10 16:13:20|533.53|530.97|532.65|530.09|533.53|530.97|532.65|530.09|0
1646928810000|2022-03-10 16:13:30|532.9|530.34|531.78|529.22|532.9|530.34|531.78|529.22|0
1646928820000|2022-03-10 16:13:40|530.9|528.34|531.65|529.09|531.65|529.09|530.9|528.34|0
1646928830000|2022-03-10 16:13:50|531.15|528.59|531.15|528.59|531.15|528.59|530.65|528.09|0
1646928840000|2022-03-10 16:14:00|532.4|529.84|532.65|530.09|532.9|530.34|532.4|529.84|0
1646928850000|2022-03-10 16:14:10|532.15|529.59|532.9|530.34|532.9|530.34|531.9|529.34|0
1646928860000|2022-03-10 16:14:20|533.4|530.84|532.65|530.09|533.4|530.84|532.65|530.09|0
1646928870000|2022-03-10 16:14:30|532.15|529.59|532.03|529.47|532.15|529.59|532.03|529.47|0
1646928880000|2022-03-10 16:14:40|532.4|529.84|531.4|528.84|532.4|529.84|530.9|528.34|0
1646928890000|2022-03-10 16:14:50|531.03|528.47|531.15|528.59|531.15|528.59|531.03|528.47|0
1646928900000|2022-03-10 16:15:00|531.65|529.09|532.9|530.34|532.9|530.34|531.65|529.09|0
1646928910000|2022-03-10 16:15:10|532.4|529.84|532.9|530.34|532.9|530.34|532.4|529.84|0
1646928920000|2022-03-10 16:15:20|533.15|530.59|534.15|531.59|534.15|531.59|533.15|530.59|0
1646928930000|2022-03-10 16:15:30|533.53|530.97|533.65|531.09|533.9|531.34|533.53|530.97|0
1646928940000|2022-03-10 16:15:40|534.15|531.59|533.65|531.09|534.15|531.59|533.65|531.09|0
1646928950000|2022-03-10 16:15:50|534.28|531.72|534.9|532.34|534.9|532.34|534.28|531.72|0
1646928960000|2022-03-10 16:16:00|534.78|532.22|535.4|532.84|535.4|532.84|534.78|532.22|0
1646928970000|2022-03-10 16:16:10|535.65|533.09|535.9|533.34|535.9|533.34|535.4|532.84|0
1646928980000|2022-03-10 16:16:20|536.15|533.59|536.65|534.09|536.65|534.09|536.15|533.59|0
1646928990000|2022-03-10 16:16:30|536.4|533.84|535.65|533.09|536.4|533.84|535.65|533.09|0
1646929000000|2022-03-10 16:16:40|535.4|532.84|534.15|531.59|535.4|532.84|534.15|531.59|0
1646929010000|2022-03-10 16:16:50|534.4|531.84|533.9|531.34|534.4|531.84|533.9|531.34|0
1646929020000|2022-03-10 16:17:00|533.65|531.09|532.9|530.34|533.9|531.34|532.9|530.34|0
1646929030000|2022-03-10 16:17:10|533.03|530.47|533.15|530.59|533.15|530.59|533.03|530.47|0
1646929040000|2022-03-10 16:17:20|532.65|530.09|532.65|530.09|532.65|530.09|532.65|530.09|0
1646929050000|2022-03-10 16:17:30|533.28|530.72|533.9|531.34|533.9|531.34|533.28|530.72|0
1646929060000|2022-03-10 16:17:40|534.4|531.84|534.53|531.97|534.53|531.97|534.15|531.59|0
1646929070000|2022-03-10 16:17:50|534.4|531.84|534.53|531.97|534.53|531.97|534.15|531.59|0
1646929080000|2022-03-10 16:18:00|534.4|531.84|533.65|531.09|534.9|532.34|533.65|531.09|0
1646929090000|2022-03-10 16:18:10|533.15|530.59|533.15|530.59|533.15|530.59|533.15|530.59|0
1646929100000|2022-03-10 16:18:20|532.9|530.34|532.9|530.34|532.9|530.34|532.65|530.09|0
1646929110000|2022-03-10 16:18:30|532.65|530.09|532.4|529.84|532.9|530.34|532.4|529.84|0
1646929120000|2022-03-10 16:18:40|533.15|530.59|533.4|530.84|533.4|530.84|533.15|530.59|0
1646929130000|2022-03-10 16:18:50|533.15|530.59|532.9|530.34|533.15|530.59|532.9|530.34|0
1646929140000|2022-03-10 16:19:00|533.15|530.59|533.15|530.59|533.15|530.59|533.03|530.47|0
1646929150000|2022-03-10 16:19:10|532.9|530.34|531.9|529.34|532.9|530.34|531.9|529.34|0
1646929160000|2022-03-10 16:19:20|532.4|529.84|533.15|530.59|533.15|530.59|532.4|529.84|0
1646929170000|2022-03-10 16:19:30|532.65|530.09|532.15|529.59|532.65|530.09|531.9|529.34|0
1646929180000|2022-03-10 16:19:40|532.4|529.84|533.15|530.59|533.15|530.59|532.4|529.84|0
1646929190000|2022-03-10 16:19:50|533.4|530.84|533.9|531.34|533.9|531.34|533.4|530.84|0
1646929200000|2022-03-10 16:20:00|534.15|531.59|534.4|531.84|534.4|531.84|533.9|531.34|0
1646929210000|2022-03-10 16:20:10|534.9|532.34|534.65|532.09|534.9|532.34|534.65|532.09|0
1646929220000|2022-03-10 16:20:20|534.9|532.34|534.15|531.59|534.9|532.34|534.15|531.59|0
1646929230000|2022-03-10 16:20:30|532.9|530.34|531.4|528.84|532.9|530.34|531.4|528.84|0
1646929240000|2022-03-10 16:20:40|532.03|529.47|531.4|528.84|532.03|529.47|531.4|528.84|0
1646929250000|2022-03-10 16:20:50|531.65|529.09|532.15|529.59|532.65|530.09|531.65|529.09|0
1646929260000|2022-03-10 16:21:00|532.65|530.09|531.9|529.34|532.65|530.09|531.65|529.09|0
1646929270000|2022-03-10 16:21:10|531.4|528.84|530.9|528.34|531.4|528.84|530.9|528.34|0
1646929280000|2022-03-10 16:21:20|531.4|528.84|530.9|528.34|531.4|528.84|530.65|528.09|0
1646929290000|2022-03-10 16:21:30|530.65|528.09|531.15|528.59|531.15|528.59|530.53|527.97|0
1646929300000|2022-03-10 16:21:40|531.65|529.09|532.65|530.09|532.65|530.09|531.65|529.09|0
1646929310000|2022-03-10 16:21:50|532.4|529.84|532.15|529.59|532.4|529.84|532.15|529.59|0
1646929320000|2022-03-10 16:22:00|532.65|530.09|533.4|530.84|533.4|530.84|532.65|530.09|0
1646929330000|2022-03-10 16:22:10|533.15|530.59|534.03|531.47|534.03|531.47|533.15|530.59|0
1646929340000|2022-03-10 16:22:20|533.9|531.34|533.78|531.22|533.9|531.34|533.78|531.22|0
1646929350000|2022-03-10 16:22:30|533.9|531.34|534.4|531.84|534.4|531.84|533.9|531.34|0
1646929360000|2022-03-10 16:22:40|534.65|532.09|536.15|533.59|536.15|533.59|534.65|532.09|0
1646929370000|2022-03-10 16:22:50|537.15|534.59|536.9|534.34|537.15|534.59|536.65|534.09|0
1646929380000|2022-03-10 16:23:00|536.4|533.84|535.9|533.34|536.4|533.84|535.9|533.34|0
1646929390000|2022-03-10 16:23:10|535.4|532.84|536.9|534.34|536.9|534.34|535.4|532.84|0
1646929400000|2022-03-10 16:23:20|537.4|534.84|538.65|536.09|538.65|536.09|537.4|534.84|0
1646929410000|2022-03-10 16:23:30|537.9|535.34|537.4|534.84|537.9|535.34|537.4|534.84|0
1646929420000|2022-03-10 16:23:40|537.15|534.59|537.4|534.84|537.65|535.09|537.15|534.59|0
1646929430000|2022-03-10 16:23:50|537.15|534.59|537.9|535.34|537.9|535.34|537.15|534.59|0
1646929440000|2022-03-10 16:24:00|537.65|535.09|535.9|533.34|537.65|535.09|535.9|533.34|0
1646929450000|2022-03-10 16:24:10|536.65|534.09|536.65|534.09|536.9|534.34|536.4|533.84|0
1646929460000|2022-03-10 16:24:20|536.15|533.59|536.65|534.09|536.65|534.09|535.9|533.34|0
1646929470000|2022-03-10 16:24:30|536.9|534.34|537.53|534.97|537.9|535.34|536.9|534.34|0
1646929480000|2022-03-10 16:24:40|537.4|534.84|537.9|535.34|538.15|535.59|537.4|534.84|0
1646929490000|2022-03-10 16:24:50|537.65|535.09|536.9|534.34|537.65|535.09|536.65|534.09|0
1646929500000|2022-03-10 16:25:00|537.03|534.47|537.4|534.84|537.65|535.09|536.9|534.34|0
1646929510000|2022-03-10 16:25:10|538.15|535.59|538.4|535.84|538.4|535.84|538.15|535.59|0
1646929520000|2022-03-10 16:25:20|538.28|535.72|538.9|536.34|538.9|536.34|538.28|535.72|0
1646929530000|2022-03-10 16:25:30|538.4|535.84|538.15|535.59|538.9|536.34|538.15|535.59|0
1646929540000|2022-03-10 16:25:40|537.9|535.34|536.78|534.22|537.9|535.34|536.78|534.22|0
1646929550000|2022-03-10 16:25:50|537.15|534.59|537.4|534.84|537.4|534.84|536.9|534.34|0
1646929560000|2022-03-10 16:26:00|536.9|534.34|537.9|535.34|537.9|535.34|536.78|534.22|0
1646929570000|2022-03-10 16:26:10|538.15|535.59|538.9|536.34|538.9|536.34|538.15|535.59|0
1646929580000|2022-03-10 16:26:20|538.4|535.84|539.15|536.59|539.15|536.59|538.4|535.84|0
1646929590000|2022-03-10 16:26:30|539.03|536.47|540.15|537.59|540.15|537.59|539.03|536.47|0
1646929600000|2022-03-10 16:26:40|539.9|537.34|539.65|537.09|540.4|537.84|539.65|537.09|0
1646929610000|2022-03-10 16:26:50|539.4|536.84|540.15|537.59|540.15|537.59|539.4|536.84|0
1646929620000|2022-03-10 16:27:00|539.9|537.34|541.15|538.59|541.15|538.59|539.9|537.34|0
1646929630000|2022-03-10 16:27:10|540.9|538.34|540.65|538.09|541.15|538.59|540.65|538.09|0
1646929640000|2022-03-10 16:27:20|540.78|538.22|542.4|539.84|542.4|539.84|540.65|538.09|0
1646929650000|2022-03-10 16:27:30|542.65|540.09|542.65|540.09|542.65|540.09|542.4|539.84|0
1646929660000|2022-03-10 16:27:40|542.15|539.59|542.4|539.84|542.65|540.09|542.15|539.59|0
1646929670000|2022-03-10 16:27:50|542.9|540.34|542.9|540.34|543.15|540.59|542.9|540.34|0
1646929680000|2022-03-10 16:28:00|542.15|539.59|540.9|538.34|542.15|539.59|540.9|538.34|0
1646929690000|2022-03-10 16:28:10|541.4|538.84|542.15|539.59|542.15|539.59|541.4|538.84|0
1646929700000|2022-03-10 16:28:20|542.4|539.84|542.4|539.84|542.9|540.34|542.4|539.84|0
1646929710000|2022-03-10 16:28:30|542.15|539.59|542.65|540.09|542.65|540.09|542.15|539.59|0
1646929720000|2022-03-10 16:28:40|542.9|540.34|543.15|540.59|543.15|540.59|542.9|540.34|0
1646929730000|2022-03-10 16:28:50|542.9|540.34|542.65|540.09|542.9|540.34|542.65|540.09|0
1646929740000|2022-03-10 16:29:00|543.15|540.59|542.65|540.09|543.15|540.59|542.4|539.84|0
1646929750000|2022-03-10 16:29:10|542.9|540.34|542.9|540.34|543.15|540.59|542.9|540.34|0
1646929760000|2022-03-10 16:29:20|543.15|540.59|543.4|540.84|543.53|540.97|543.15|540.59|0
1646929770000|2022-03-10 16:29:30|543.28|540.72|542.15|539.59|543.4|540.84|542.15|539.59|0
1646929780000|2022-03-10 16:29:40|541.65|539.09|541.4|538.84|541.65|539.09|541.15|538.59|0
1646929790000|2022-03-10 16:29:50|541.9|539.34|541.03|538.47|541.9|539.34|541.03|538.47|0
1646929800000|2022-03-10 16:30:00|540.9|538.34|540.4|537.84|541.4|538.84|540.4|537.84|0
1646929810000|2022-03-10 16:30:10|539.4|536.84|539.4|536.84|539.65|537.09|539.4|536.84|0
1646929820000|2022-03-10 16:30:20|538.65|536.09|539.15|536.59|540.15|537.59|538.65|536.09|0
1646929830000|2022-03-10 16:30:30|538.9|536.34|538.65|536.09|539.03|536.47|538.65|536.09|0
1646929840000|2022-03-10 16:30:40|538.9|536.34|540.65|538.09|540.65|538.09|538.9|536.34|0
1646929850000|2022-03-10 16:30:50|540.4|537.84|540.53|537.97|540.65|538.09|540.4|537.84|0
1646929860000|2022-03-10 16:31:00|540.4|537.84|541.4|538.84|541.4|538.84|540.4|537.84|0
1646929870000|2022-03-10 16:31:10|541.65|539.09|541.4|538.84|541.9|539.34|541.15|538.59|0
1646929880000|2022-03-10 16:31:20|541.53|538.97|541.4|538.84|541.9|539.34|541.4|538.84|0
1646929890000|2022-03-10 16:31:30|540.9|538.34|540.65|538.09|541.15|538.59|540.65|538.09|0
1646929910000|2022-03-10 16:31:50|540.9|538.34|540.65|538.09|540.9|538.34|540.65|538.09|0
1646929920000|2022-03-10 16:32:00|540.4|537.84|539.9|537.34|540.4|537.84|539.4|536.84|0
1646929930000|2022-03-10 16:32:10|540.4|537.84|539.9|537.34|540.4|537.84|539.65|537.09|0
1646929940000|2022-03-10 16:32:20|539.15|536.59|539.15|536.59|539.15|536.59|538.9|536.34|0
1646929950000|2022-03-10 16:32:30|539.4|536.84|539.15|536.59|539.9|537.34|539.15|536.59|0
1646929960000|2022-03-10 16:32:40|538.65|536.09|539.9|537.34|539.9|537.34|538.65|536.09|0
1646929970000|2022-03-10 16:32:50|539.65|537.09|540.15|537.59|540.15|537.59|539.65|537.09|0
1646929980000|2022-03-10 16:33:00|540.03|537.47|539.4|536.84|540.03|537.47|539.4|536.84|0
1646929990000|2022-03-10 16:33:10|539.9|537.34|540.65|538.09|540.65|538.09|539.9|537.34|0
1646930000000|2022-03-10 16:33:20|540.4|537.84|541.03|538.47|541.03|538.47|540.4|537.84|0
1646930010000|2022-03-10 16:33:30|541.15|538.59|541.65|539.09|541.65|539.09|541.15|538.59|0
1646930020000|2022-03-10 16:33:40|541.9|539.34|542.65|540.09|542.65|540.09|541.4|538.84|0
1646930030000|2022-03-10 16:33:50|542.4|539.84|542.4|539.84|542.65|540.09|542.4|539.84|0
1646930040000|2022-03-10 16:34:00|542.65|540.09|541.4|538.84|542.65|540.09|540.65|538.09|0
1646930050000|2022-03-10 16:34:10|541.15|538.59|540.65|538.09|541.15|538.59|540.65|538.09|0
1646930060000|2022-03-10 16:34:20|541.15|538.59|541.15|538.59|542.15|539.59|541.15|538.59|0
1646930070000|2022-03-10 16:34:30|541.4|538.84|541.65|539.09|542.15|539.59|541.4|538.84|0
1646930080000|2022-03-10 16:34:40|541.4|538.84|540.9|538.34|541.4|538.84|540.9|538.34|0
1646930090000|2022-03-10 16:34:50|540.65|538.09|541.03|538.47|541.4|538.84|540.65|538.09|0
1646930100000|2022-03-10 16:35:00|540.78|538.22|539.65|537.09|540.78|538.22|539.65|537.09|0
1646930110000|2022-03-10 16:35:10|539.15|536.59|540.4|537.84|540.4|537.84|539.15|536.59|0
1646930120000|2022-03-10 16:35:20|540.15|537.59|539.15|536.59|540.15|537.59|539.15|536.59|0
1646930130000|2022-03-10 16:35:30|539.28|536.72|541.15|538.59|541.15|538.59|539.28|536.72|0
1646930140000|2022-03-10 16:35:40|541.65|539.09|542.53|539.97|542.65|540.09|541.65|539.09|0
1646930150000|2022-03-10 16:35:50|542.65|540.09|542.9|540.34|542.9|540.34|542.4|539.84|0
1646930160000|2022-03-10 16:36:00|542.65|540.09|542.4|539.84|542.9|540.34|542.4|539.84|0
1646930170000|2022-03-10 16:36:10|542.03|539.47|541.28|538.72|542.4|539.84|541.28|538.72|0
1646930180000|2022-03-10 16:36:20|541.4|538.84|541.9|539.34|542.15|539.59|541.4|538.84|0
1646930190000|2022-03-10 16:36:30|542.15|539.59|541.4|538.84|542.15|539.59|541.4|538.84|0
1646930200000|2022-03-10 16:36:40|541.65|539.09|541.28|538.72|541.65|539.09|541.15|538.59|0
1646930210000|2022-03-10 16:36:50|541.78|539.22|542.28|539.72|542.28|539.72|541.78|539.22|0
1646930220000|2022-03-10 16:37:00|542.03|539.47|542.65|540.09|542.9|540.34|542.03|539.47|0
1646930230000|2022-03-10 16:37:10|541.9|539.34|540.9|538.34|541.9|539.34|540.9|538.34|0
1646930240000|2022-03-10 16:37:20|541.15|538.59|540.65|538.09|541.15|538.59|539.9|537.34|0
1646930250000|2022-03-10 16:37:30|540.78|538.22|540.4|537.84|540.9|538.34|540.15|537.59|0
1646930260000|2022-03-10 16:37:40|539.15|536.59|539.15|536.59|539.4|536.84|539.03|536.47|0
1646930270000|2022-03-10 16:37:50|539.65|537.09|540.4|537.84|540.4|537.84|539.65|537.09|0
1646930280000|2022-03-10 16:38:00|540.65|538.09|540.9|538.34|540.9|538.34|540.65|538.09|0
1646930290000|2022-03-10 16:38:10|540.65|538.09|539.65|537.09|540.65|538.09|539.65|537.09|0
1646930300000|2022-03-10 16:38:20|539.9|537.34|541.53|538.97|541.53|538.97|539.9|537.34|0
1646930310000|2022-03-10 16:38:30|541.4|538.84|541.15|538.59|541.65|539.09|541.15|538.59|0
1646930320000|2022-03-10 16:38:40|541.53|538.97|540.4|537.84|541.53|538.97|540.4|537.84|0
1646930330000|2022-03-10 16:38:50|540.65|538.09|540.65|538.09|540.65|538.09|539.9|537.34|0
1646930340000|2022-03-10 16:39:00|540.9|538.34|541.9|539.34|541.9|539.34|540.9|538.34|0
1646930350000|2022-03-10 16:39:10|541.78|539.22|542.15|539.59|542.15|539.59|541.78|539.22|0
1646930360000|2022-03-10 16:39:20|541.9|539.34|541.9|539.34|542.4|539.84|541.9|539.34|0
1646930370000|2022-03-10 16:39:30|542.9|540.34|542.53|539.97|542.9|540.34|542.53|539.97|0
1646930380000|2022-03-10 16:39:40|542.4|539.84|542.65|540.09|542.65|540.09|542.15|539.59|0
1646930390000|2022-03-10 16:39:50|542.15|539.59|542.4|539.84|542.4|539.84|542.15|539.59|0
1646930400000|2022-03-10 16:40:00|542.15|539.59|540.65|538.09|542.15|539.59|540.65|538.09|0
1646930410000|2022-03-10 16:40:10|540.4|537.84|540.65|538.09|541.15|538.59|540.4|537.84|0
1646930420000|2022-03-10 16:40:20|541.03|538.47|541.65|539.09|541.65|539.09|540.9|538.34|0
1646930430000|2022-03-10 16:40:30|540.65|538.09|540.03|537.47|540.65|538.09|540.03|537.47|0
1646930440000|2022-03-10 16:40:40|540.9|538.34|540.65|538.09|540.9|538.34|540.4|537.84|0
1646930450000|2022-03-10 16:40:50|540.53|537.97|540.65|538.09|540.65|538.09|540.53|537.97|0
1646930460000|2022-03-10 16:41:00|540.78|538.22|542.15|539.59|542.4|539.84|540.78|538.22|0
1646930470000|2022-03-10 16:41:10|542.4|539.84|543.9|541.34|543.9|541.34|542.4|539.84|0
1646930480000|2022-03-10 16:41:20|543.65|541.09|543.65|541.09|543.65|541.09|543.15|540.59|0
1646930490000|2022-03-10 16:41:30|544.15|541.59|543.65|541.09|544.15|541.59|543.65|541.09|0
1646930500000|2022-03-10 16:41:40|543.9|541.34|542.9|540.34|543.9|541.34|542.9|540.34|0
1646930510000|2022-03-10 16:41:50|542.65|540.09|542.4|539.84|543.15|540.59|542.4|539.84|0
1646930520000|2022-03-10 16:42:00|542.03|539.47|541.4|538.84|542.03|539.47|541.4|538.84|0
1646930530000|2022-03-10 16:42:10|541.28|538.72|541.65|539.09|541.65|539.09|541.28|538.72|0
1646930540000|2022-03-10 16:42:20|541.4|538.84|540.9|538.34|541.4|538.84|540.9|538.34|0
1646930550000|2022-03-10 16:42:30|541.15|538.59|540.65|538.09|541.15|538.59|540.4|537.84|0
1646930560000|2022-03-10 16:42:40|540.78|538.22|541.15|538.59|541.15|538.59|540.03|537.47|0
1646930570000|2022-03-10 16:42:50|541.65|539.09|540.65|538.09|541.65|539.09|540.65|538.09|0
1646930580000|2022-03-10 16:43:00|541.15|538.59|540.15|537.59|541.15|538.59|540.15|537.59|0
1646930590000|2022-03-10 16:43:10|540.53|537.97|539.65|537.09|540.65|538.09|539.65|537.09|0
1646930600000|2022-03-10 16:43:20|539.4|536.84|539.65|537.09|539.65|537.09|539.4|536.84|0
1646930610000|2022-03-10 16:43:30|539.4|536.84|540.15|537.59|540.15|537.59|539.4|536.84|0
1646930620000|2022-03-10 16:43:40|540.65|538.09|541.03|538.47|541.15|538.59|540.65|538.09|0
1646930630000|2022-03-10 16:43:50|540.65|538.09|540.65|538.09|541.15|538.59|540.65|538.09|0
1646930640000|2022-03-10 16:44:00|540.9|538.34|540.15|537.59|541.4|538.84|540.15|537.59|0
1646930650000|2022-03-10 16:44:10|538.4|535.84|539.4|536.84|539.4|536.84|538.28|535.72|0
1646930660000|2022-03-10 16:44:20|538.9|536.34|538.65|536.09|539.15|536.59|538.65|536.09|0
1646930670000|2022-03-10 16:44:30|538.9|536.34|537.9|535.34|538.9|536.34|537.9|535.34|0
1646930680000|2022-03-10 16:44:40|537.65|535.09|537.65|535.09|537.65|535.09|537.15|534.59|0
1646930690000|2022-03-10 16:44:50|536.65|534.09|536.15|533.59|536.65|534.09|535.9|533.34|0
1646930700000|2022-03-10 16:45:00|535.53|532.97|537.15|534.59|537.15|534.59|535.53|532.97|0
1646930710000|2022-03-10 16:45:10|537.65|535.09|538.15|535.59|538.15|535.59|537.65|535.09|0
1646930720000|2022-03-10 16:45:20|537.4|534.84|537.9|535.34|537.9|535.34|537.4|534.84|0
1646930730000|2022-03-10 16:45:30|538.15|535.59|537.9|535.34|538.4|535.84|537.9|535.34|0
1646930740000|2022-03-10 16:45:40|537.65|535.09|538.53|535.97|538.53|535.97|537.65|535.09|0
1646930750000|2022-03-10 16:45:50|538.28|535.72|538.15|535.59|538.28|535.72|537.65|535.09|0
1646930760000|2022-03-10 16:46:00|538.03|535.47|538.65|536.09|538.65|536.09|538.03|535.47|0
1646930770000|2022-03-10 16:46:10|538.9|536.34|538.53|535.97|538.9|536.34|538.4|535.84|0
1646930780000|2022-03-10 16:46:20|538.65|536.09|539.15|536.59|539.15|536.59|538.65|536.09|0
1646930790000|2022-03-10 16:46:30|538.9|536.34|538.65|536.09|539.15|536.59|538.65|536.09|0
1646930800000|2022-03-10 16:46:40|538.78|536.22|538.65|536.09|538.78|536.22|538.4|535.84|0
1646930810000|2022-03-10 16:46:50|539.15|536.59|538.65|536.09|539.15|536.59|538.4|535.84|0
1646930820000|2022-03-10 16:47:00|538.9|536.34|537.65|535.09|538.9|536.34|537.65|535.09|0
1646930830000|2022-03-10 16:47:10|537.9|535.34|538.4|535.84|538.4|535.84|537.9|535.34|0
1646930840000|2022-03-10 16:47:20|537.9|535.34|538.15|535.59|538.15|535.59|537.9|535.34|0
1646930850000|2022-03-10 16:47:30|539.15|536.59|539.4|536.84|539.9|537.34|539.15|536.59|0
1646930860000|2022-03-10 16:47:40|538.9|536.34|539.03|536.47|539.03|536.47|538.78|536.22|0
1646930870000|2022-03-10 16:47:50|540.65|538.09|539.9|537.34|541.15|538.59|539.9|537.34|0
1646930880000|2022-03-10 16:48:00|539.65|537.09|539.65|537.09|539.65|537.09|539.28|536.72|0
1646930890000|2022-03-10 16:48:10|538.9|536.34|538.65|536.09|538.9|536.34|538.65|536.09|0
1646930900000|2022-03-10 16:48:20|538.9|536.34|538.4|535.84|538.9|536.34|538.4|535.84|0
1646930910000|2022-03-10 16:48:30|538.15|535.59|536.65|534.09|538.15|535.59|536.65|534.09|0
1646930920000|2022-03-10 16:48:40|536.9|534.34|537.15|534.59|537.15|534.59|536.9|534.34|0
1646930930000|2022-03-10 16:48:50|536.9|534.34|537.4|534.84|537.4|534.84|536.4|533.84|0
1646930940000|2022-03-10 16:49:00|537.65|535.09|537.9|535.34|538.15|535.59|537.65|535.09|0
1646930950000|2022-03-10 16:49:10|536.65|534.09|536.9|534.34|537.15|534.59|536.53|533.97|0
1646930960000|2022-03-10 16:49:20|537.15|534.59|537.15|534.59|537.15|534.59|536.9|534.34|0
1646930970000|2022-03-10 16:49:30|537.28|534.72|536.9|534.34|537.28|534.72|536.9|534.34|0
1646930980000|2022-03-10 16:49:40|536.65|534.09|536.9|534.34|536.9|534.34|536.65|534.09|0
1646930990000|2022-03-10 16:49:50|536.78|534.22|537.15|534.59|537.15|534.59|536.78|534.22|0
1646931000000|2022-03-10 16:50:00|536.9|534.34|537.53|534.97|537.53|534.97|536.65|534.09|0
1646931010000|2022-03-10 16:50:10|538.15|535.59|537.4|534.84|538.15|535.59|537.4|534.84|0
1646931020000|2022-03-10 16:50:20|537.15|534.59|535.65|533.09|537.15|534.59|535.65|533.09|0
1646931030000|2022-03-10 16:50:30|535.4|532.84|535.65|533.09|535.65|533.09|534.9|532.34|0
1646931040000|2022-03-10 16:50:40|536.15|533.59|535.9|533.34|536.15|533.59|535.9|533.34|0
1646931050000|2022-03-10 16:50:50|536.4|533.84|536.4|533.84|536.65|534.09|536.28|533.72|0
1646931060000|2022-03-10 16:51:00|537.03|534.47|536.03|533.47|537.03|534.47|536.03|533.47|0
1646931070000|2022-03-10 16:51:10|535.9|533.34|536.03|533.47|536.15|533.59|535.9|533.34|0
1646931080000|2022-03-10 16:51:20|536.28|533.72|536.15|533.59|536.4|533.84|536.15|533.59|0
1646931090000|2022-03-10 16:51:30|535.9|533.34|536.03|533.47|536.15|533.59|535.9|533.34|0
1646931100000|2022-03-10 16:51:40|536.15|533.59|536.15|533.59|536.28|533.72|536.15|533.59|0
1646931110000|2022-03-10 16:51:50|535.9|533.34|535.15|532.59|536.15|533.59|535.15|532.59|0
1646931120000|2022-03-10 16:52:00|535.65|533.09|533.9|531.34|535.65|533.09|533.9|531.34|0
1646931130000|2022-03-10 16:52:10|534.65|532.09|533.65|531.09|534.65|532.09|533.65|531.09|0
1646931140000|2022-03-10 16:52:20|533.4|530.84|533.15|530.59|533.65|531.09|532.9|530.34|0
1646931150000|2022-03-10 16:52:30|533.65|531.09|533.28|530.72|533.65|531.09|533.15|530.59|0
1646931160000|2022-03-10 16:52:40|532.9|530.34|532.9|530.34|532.9|530.34|532.4|529.84|0
1646931170000|2022-03-10 16:52:50|532.65|530.09|531.9|529.34|532.65|530.09|531.9|529.34|0
1646931180000|2022-03-10 16:53:00|532.15|529.59|532.65|530.09|532.65|530.09|532.03|529.47|0
1646931190000|2022-03-10 16:53:10|532.9|530.34|533.4|530.84|533.65|531.09|532.9|530.34|0
1646931200000|2022-03-10 16:53:20|533.15|530.59|532.9|530.34|533.15|530.59|532.9|530.34|0
1646931210000|2022-03-10 16:53:30|533.15|530.59|532.65|530.09|533.4|530.84|532.65|530.09|0
1646931220000|2022-03-10 16:53:40|531.65|529.09|531.65|529.09|531.65|529.09|531.65|529.09|0
1646931230000|2022-03-10 16:53:50|531.4|528.84|530.15|527.59|531.4|528.84|530.15|527.59|0
1646931240000|2022-03-10 16:54:00|530.4|527.84|530.65|528.09|530.65|528.09|530.15|527.59|0
1646931250000|2022-03-10 16:54:10|530.9|528.34|532.15|529.59|532.15|529.59|530.9|528.34|0
1646931260000|2022-03-10 16:54:20|531.78|529.22|531.53|528.97|531.9|529.34|531.53|528.97|0
1646931270000|2022-03-10 16:54:30|531.9|529.34|532.15|529.59|532.15|529.59|531.9|529.34|0
1646931280000|2022-03-10 16:54:40|531.9|529.34|531.65|529.09|531.9|529.34|531.65|529.09|0
1646931290000|2022-03-10 16:54:50|532.15|529.59|531.9|529.34|532.15|529.59|531.78|529.22|0
1646931300000|2022-03-10 16:55:00|531.65|529.09|532.65|530.09|532.65|530.09|531.65|529.09|0
1646931310000|2022-03-10 16:55:10|532.15|529.59|532.4|529.84|532.4|529.84|532.15|529.59|0
1646931320000|2022-03-10 16:55:20|532.9|530.34|533.65|531.09|533.65|531.09|532.9|530.34|0
1646931330000|2022-03-10 16:55:30|533.4|530.84|533.4|530.84|533.4|530.84|533.15|530.59|0
1646931340000|2022-03-10 16:55:40|533.15|530.59|533.4|530.84|533.4|530.84|532.9|530.34|0
1646931350000|2022-03-10 16:55:50|533.65|531.09|533.65|531.09|533.9|531.34|533.65|531.09|0
1646931360000|2022-03-10 16:56:00|533.4|530.84|532.65|530.09|533.4|530.84|532.65|530.09|0
1646931370000|2022-03-10 16:56:10|532.53|529.97|532.65|530.09|532.65|530.09|532.53|529.97|0
1646931380000|2022-03-10 16:56:20|532.9|530.34|532.9|530.34|533.15|530.59|532.9|530.34|0
1646931390000|2022-03-10 16:56:30|533.15|530.59|532.9|530.34|533.4|530.84|532.9|530.34|0
1646931400000|2022-03-10 16:56:40|533.15|530.59|533.15|530.59|533.15|530.59|533.03|530.47|0
1646931410000|2022-03-10 16:56:50|533.53|530.97|533.4|530.84|533.65|531.09|533.4|530.84|0
1646931420000|2022-03-10 16:57:00|532.4|529.84|532.4|529.84|532.65|530.09|532.4|529.84|0
1646931430000|2022-03-10 16:57:10|532.15|529.59|532.15|529.59|532.15|529.59|532.15|529.59|0
1646931440000|2022-03-10 16:57:20|531.9|529.34|531.65|529.09|531.9|529.34|531.65|529.09|0
1646931460000|2022-03-10 16:57:40|531.4|528.84|532.03|529.47|532.15|529.59|531.4|528.84|0
1646931470000|2022-03-10 16:57:50|532.15|529.59|532.15|529.59|532.4|529.84|532.15|529.59|0
1646931480000|2022-03-10 16:58:00|532.65|530.09|532.65|530.09|533.15|530.59|532.65|530.09|0
1646931490000|2022-03-10 16:58:10|532.4|529.84|531.65|529.09|532.4|529.84|531.53|528.97|0
1646931500000|2022-03-10 16:58:20|531.9|529.34|531.65|529.09|531.9|529.34|531.65|529.09|0
1646931510000|2022-03-10 16:58:30|531.28|528.72|531.9|529.34|531.9|529.34|531.28|528.72|0
1646931520000|2022-03-10 16:58:40|532.4|529.84|532.65|530.09|532.65|530.09|532.15|529.59|0
1646931530000|2022-03-10 16:58:50|532.4|529.84|531.65|529.09|532.4|529.84|531.65|529.09|0
1646931540000|2022-03-10 16:59:00|531.9|529.34|531.4|528.84|531.9|529.34|531.15|528.59|0
1646931550000|2022-03-10 16:59:10|532.15|529.59|531.65|529.09|532.15|529.59|531.65|529.09|0
1646931560000|2022-03-10 16:59:20|531.15|528.59|531.65|529.09|531.65|529.09|531.15|528.59|0
1646931570000|2022-03-10 16:59:30|531.4|528.84|530.9|528.34|531.4|528.84|530.9|528.34|0
1646931580000|2022-03-10 16:59:40|530.4|527.84|530.28|527.72|530.4|527.84|530.15|527.59|0
1646931590000|2022-03-10 16:59:50|528.9|526.34|529.15|526.59|529.15|526.59|528.9|526.34|0
1646931600000|2022-03-10 17:00:00|529.9|527.34|529.9|527.34|530.15|527.59|529.9|527.34|0
1646931610000|2022-03-10 17:00:10|530.15|527.59|529.65|527.09|530.4|527.84|529.65|527.09|0
1646931620000|2022-03-10 17:00:20|529.9|527.34|529.65|527.09|529.9|527.34|529.4|526.84|0
1646931630000|2022-03-10 17:00:30|529.9|527.34|530.4|527.84|530.4|527.84|529.9|527.34|0
1646931640000|2022-03-10 17:00:40|530.65|528.09|531.15|528.59|531.15|528.59|530.65|528.09|0
1646931650000|2022-03-10 17:00:50|530.65|528.09|530.15|527.59|530.65|528.09|530.15|527.59|0
1646931660000|2022-03-10 17:01:00|529.9|527.34|528.9|526.34|529.9|527.34|528.9|526.34|0
1646931670000|2022-03-10 17:01:10|528.4|525.84|526.9|524.34|528.4|525.84|526.9|524.34|0
1646931680000|2022-03-10 17:01:20|527.4|524.84|526.9|524.34|527.65|525.09|526.9|524.34|0
1646931690000|2022-03-10 17:01:30|526.15|523.59|526.4|523.84|526.4|523.84|526.15|523.59|0
1646931700000|2022-03-10 17:01:40|526.65|524.09|526.9|524.34|526.9|524.34|526.65|524.09|0
1646931710000|2022-03-10 17:01:50|526.65|524.09|526.9|524.34|526.9|524.34|526.65|524.09|0
1646931720000|2022-03-10 17:02:00|527.15|524.59|527.15|524.59|527.15|524.59|526.9|524.34|0
1646931730000|2022-03-10 17:02:10|527.4|524.84|526.9|524.34|527.4|524.84|526.9|524.34|0
1646931740000|2022-03-10 17:02:20|527.15|524.59|527.4|524.84|527.4|524.84|526.78|524.22|0
1646931750000|2022-03-10 17:02:30|527.15|524.59|526.78|524.22|527.15|524.59|526.78|524.22|0
1646931760000|2022-03-10 17:02:40|527.15|524.59|527.15|524.59|527.4|524.84|527.15|524.59|0
1646931770000|2022-03-10 17:02:50|527.03|524.47|527.15|524.59|527.15|524.59|526.9|524.34|0
1646931780000|2022-03-10 17:03:00|527.28|524.72|527.65|525.09|527.65|525.09|527.28|524.72|0
1646931790000|2022-03-10 17:03:10|528.65|526.09|528.78|526.22|529.4|526.84|528.65|526.09|0
1646931800000|2022-03-10 17:03:20|528.65|526.09|528.4|525.84|528.65|526.09|528.28|525.72|0
1646931810000|2022-03-10 17:03:30|528.15|525.59|528.65|526.09|528.9|526.34|528.15|525.59|0
1646931820000|2022-03-10 17:03:40|528.9|526.34|528.65|526.09|528.9|526.34|528.65|526.09|0
1646931830000|2022-03-10 17:03:50|528.9|526.34|528.9|526.34|529.15|526.59|528.9|526.34|0
1646931840000|2022-03-10 17:04:00|529.15|526.59|529.4|526.84|529.4|526.84|529.15|526.59|0
1646931850000|2022-03-10 17:04:10|529.65|527.09|528.9|526.34|529.65|527.09|528.9|526.34|0
1646931860000|2022-03-10 17:04:20|528.4|525.84|527.78|525.22|528.4|525.84|527.78|525.22|0
1646931870000|2022-03-10 17:04:30|527.9|525.34|527.4|524.84|528.03|525.47|527.4|524.84|0
1646931880000|2022-03-10 17:04:40|527.28|524.72|527.9|525.34|527.9|525.34|527.28|524.72|0
1646931890000|2022-03-10 17:04:50|528.15|525.59|527.4|524.84|528.15|525.59|527.4|524.84|0
1646931900000|2022-03-10 17:05:00|527.65|525.09|527.28|524.72|527.65|525.09|527.15|524.59|0
1646931910000|2022-03-10 17:05:10|527.15|524.59|526.65|524.09|527.15|524.59|526.65|524.09|0
1646931920000|2022-03-10 17:05:20|526.15|523.59|526.15|523.59|526.4|523.84|526.15|523.59|0
1646931930000|2022-03-10 17:05:30|526.4|523.84|525.65|523.09|526.4|523.84|525.65|523.09|0
1646931940000|2022-03-10 17:05:40|525.9|523.34|525.9|523.34|525.9|523.34|525.65|523.09|0
1646931950000|2022-03-10 17:05:50|525.65|523.09|525.78|523.22|525.9|523.34|525.4|522.84|0
1646931960000|2022-03-10 17:06:00|525.65|523.09|525.9|523.34|525.9|523.34|525.15|522.59|0
1646931970000|2022-03-10 17:06:10|526.15|523.59|525.78|523.22|526.15|523.59|525.78|523.22|0
1646931980000|2022-03-10 17:06:20|526.65|524.09|527.03|524.47|527.03|524.47|526.65|524.09|0
1646931990000|2022-03-10 17:06:30|526.65|524.09|526.65|524.09|526.65|524.09|526.65|524.09|0
1646932000000|2022-03-10 17:06:40|526.9|524.34|526.9|524.34|526.9|524.34|526.65|524.09|0
1646932010000|2022-03-10 17:06:50|526.4|523.84|526.9|524.34|526.9|524.34|526.4|523.84|0
1646932020000|2022-03-10 17:07:00|527.15|524.59|526.9|524.34|527.15|524.59|526.9|524.34|0
1646932030000|2022-03-10 17:07:10|528.15|525.59|528.65|526.09|528.65|526.09|528.15|525.59|0
1646932040000|2022-03-10 17:07:20|529.15|526.59|530.15|527.59|530.15|527.59|529.15|526.59|0
1646932050000|2022-03-10 17:07:30|530.4|527.84|530.4|527.84|530.4|527.84|530.15|527.59|0
1646932060000|2022-03-10 17:07:40|530.15|527.59|529.9|527.34|530.15|527.59|529.9|527.34|0
1646932070000|2022-03-10 17:07:50|530.15|527.59|529.4|526.84|530.15|527.59|529.15|526.59|0
1646932080000|2022-03-10 17:08:00|529.15|526.59|528.65|526.09|529.15|526.59|528.65|526.09|0
1646932090000|2022-03-10 17:08:10|528.9|526.34|529.78|527.22|530.15|527.59|528.9|526.34|0
1646932100000|2022-03-10 17:08:20|530.15|527.59|530.4|527.84|530.65|528.09|529.9|527.34|0
1646932110000|2022-03-10 17:08:30|530.15|527.59|529.9|527.34|530.15|527.59|529.9|527.34|0
1646932120000|2022-03-10 17:08:40|530.15|527.59|530.15|527.59|530.15|527.59|529.65|527.09|0
1646932130000|2022-03-10 17:08:50|530.4|527.84|531.15|528.59|531.15|528.59|530.4|527.84|0
1646932140000|2022-03-10 17:09:00|530.9|528.34|530.65|528.09|531.15|528.59|530.65|528.09|0
1646932150000|2022-03-10 17:09:10|530.9|528.34|530.4|527.84|530.9|528.34|530.4|527.84|0
1646932160000|2022-03-10 17:09:20|530.53|527.97|530.4|527.84|530.53|527.97|530.15|527.59|0
1646932170000|2022-03-10 17:09:30|530.15|527.59|530.4|527.84|530.4|527.84|530.15|527.59|0
1646932180000|2022-03-10 17:09:40|530.65|528.09|530.53|527.97|530.65|528.09|530.53|527.97|0
1646932190000|2022-03-10 17:09:50|530.9|528.34|530.9|528.34|530.9|528.34|530.4|527.84|0
1646932200000|2022-03-10 17:10:00|530.28|527.72|529.9|527.34|530.28|527.72|529.4|526.84|0
1646932210000|2022-03-10 17:10:10|530.15|527.59|529.65|527.09|530.15|527.59|529.65|527.09|0
1646932220000|2022-03-10 17:10:20|529.4|526.84|529.53|526.97|529.53|526.97|529.4|526.84|0
1646932230000|2022-03-10 17:10:30|528.9|526.34|528.9|526.34|528.9|526.34|528.65|526.09|0
1646932240000|2022-03-10 17:10:40|529.4|526.84|530.4|527.84|530.4|527.84|529.4|526.84|0
1646932250000|2022-03-10 17:10:50|530.65|528.09|530.4|527.84|530.9|528.34|530.4|527.84|0
1646932260000|2022-03-10 17:11:00|530.28|527.72|530.4|527.84|530.4|527.84|530.03|527.47|0
1646932270000|2022-03-10 17:11:10|530.15|527.59|530.78|528.22|530.78|528.22|530.15|527.59|0
1646932280000|2022-03-10 17:11:20|530.9|528.34|530.9|528.34|530.9|528.34|530.65|528.09|0
1646932290000|2022-03-10 17:11:30|530.65|528.09|530.9|528.34|530.9|528.34|530.65|528.09|0
1646932300000|2022-03-10 17:11:40|530.4|527.84|530.78|528.22|530.9|528.34|530.4|527.84|0
1646932310000|2022-03-10 17:11:50|530.9|528.34|531.4|528.84|531.4|528.84|530.9|528.34|0
1646932320000|2022-03-10 17:12:00|531.15|528.59|531.15|528.59|531.4|528.84|531.15|528.59|0
1646932330000|2022-03-10 17:12:10|530.65|528.09|531.4|528.84|531.4|528.84|530.65|528.09|0
1646932340000|2022-03-10 17:12:20|531.15|528.59|531.4|528.84|531.4|528.84|531.03|528.47|0
1646932350000|2022-03-10 17:12:30|531.65|529.09|530.9|528.34|531.65|529.09|530.9|528.34|0
1646932360000|2022-03-10 17:12:40|530.4|527.84|529.65|527.09|530.4|527.84|529.65|527.09|0
1646932370000|2022-03-10 17:12:50|529.15|526.59|529.9|527.34|529.9|527.34|529.15|526.59|0
1646932380000|2022-03-10 17:13:00|529.4|526.84|530.4|527.84|530.4|527.84|529.4|526.84|0
1646932390000|2022-03-10 17:13:10|530.28|527.72|530.15|527.59|530.65|528.09|530.15|527.59|0
1646932400000|2022-03-10 17:13:20|530.4|527.84|531.15|528.59|531.15|528.59|530.4|527.84|0
1646932410000|2022-03-10 17:13:30|531.4|528.84|531.4|528.84|531.4|528.84|531.15|528.59|0
1646932420000|2022-03-10 17:13:40|531.15|528.59|531.15|528.59|531.4|528.84|530.9|528.34|0
1646932430000|2022-03-10 17:13:50|530.9|528.34|530.4|527.84|530.9|528.34|530.4|527.84|0
1646932440000|2022-03-10 17:14:00|530.15|527.59|530.4|527.84|530.4|527.84|529.9|527.34|0
1646932450000|2022-03-10 17:14:10|530.15|527.59|530.9|528.34|530.9|528.34|530.15|527.59|0
1646932460000|2022-03-10 17:14:20|530.65|528.09|530.28|527.72|530.65|528.09|530.28|527.72|0
1646932470000|2022-03-10 17:14:30|530.4|527.84|529.15|526.59|530.4|527.84|529.15|526.59|0
1646932480000|2022-03-10 17:14:40|528.9|526.34|528.9|526.34|529.15|526.59|528.9|526.34|0
1646932490000|2022-03-10 17:14:50|529.15|526.59|528.28|525.72|529.15|526.59|528.15|525.59|0
1646932500000|2022-03-10 17:15:00|528.15|525.59|527.9|525.34|528.15|525.59|527.4|524.84|0
1646932510000|2022-03-10 17:15:10|527.4|524.84|528.28|525.72|528.4|525.84|527.4|524.84|0
1646932520000|2022-03-10 17:15:20|528.15|525.59|527.4|524.84|528.15|525.59|527.4|524.84|0
1646932530000|2022-03-10 17:15:30|527.15|524.59|526.65|524.09|527.4|524.84|526.65|524.09|0
1646932540000|2022-03-10 17:15:40|526.9|524.34|526.9|524.34|526.9|524.34|526.65|524.09|0
1646932550000|2022-03-10 17:15:50|526.65|524.09|527.03|524.47|527.15|524.59|526.65|524.09|0
1646932560000|2022-03-10 17:16:00|527.15|524.59|528.28|525.72|528.28|525.72|527.15|524.59|0
1646932570000|2022-03-10 17:16:10|528.4|525.84|528.65|526.09|528.65|526.09|528.15|525.59|0
1646932580000|2022-03-10 17:16:20|528.15|525.59|528.28|525.72|528.28|525.72|527.9|525.34|0
1646932590000|2022-03-10 17:16:30|528.15|525.59|529.15|526.59|529.15|526.59|528.15|525.59|0
1646932600000|2022-03-10 17:16:40|528.9|526.34|528.78|526.22|528.9|526.34|528.78|526.22|0
1646932610000|2022-03-10 17:16:50|527.9|525.34|527.15|524.59|527.9|525.34|526.9|524.34|0
1646932620000|2022-03-10 17:17:00|527.4|524.84|526.9|524.34|527.4|524.84|526.4|523.84|0
1646932630000|2022-03-10 17:17:10|527.9|525.34|527.9|525.34|528.4|525.84|527.9|525.34|0
1646932640000|2022-03-10 17:17:20|527.78|525.22|528.53|525.97|528.53|525.97|527.78|525.22|0
1646932650000|2022-03-10 17:17:30|528.65|526.09|527.9|525.34|528.65|526.09|527.9|525.34|0
1646932660000|2022-03-10 17:17:40|528.4|525.84|528.53|525.97|528.53|525.97|528.15|525.59|0
1646932670000|2022-03-10 17:17:50|528.9|526.34|528.65|526.09|528.9|526.34|528.65|526.09|0
1646932680000|2022-03-10 17:18:00|528.9|526.34|529.15|526.59|529.9|527.34|528.9|526.34|0
1646932690000|2022-03-10 17:18:10|529.65|527.09|529.4|526.84|529.65|527.09|529.4|526.84|0
1646932700000|2022-03-10 17:18:20|528.9|526.34|529.15|526.59|529.15|526.59|528.9|526.34|0
1646932710000|2022-03-10 17:18:30|529.4|526.84|529.15|526.59|529.4|526.84|529.03|526.47|0
1646932720000|2022-03-10 17:18:40|528.9|526.34|527.9|525.34|528.9|526.34|527.9|525.34|0
1646932730000|2022-03-10 17:18:50|527.65|525.09|528.03|525.47|528.03|525.47|527.4|524.84|0
1646932740000|2022-03-10 17:19:00|528.15|525.59|527.4|524.84|528.28|525.72|527.4|524.84|0
1646932750000|2022-03-10 17:19:10|527.78|525.22|527.53|524.97|527.78|525.22|527.15|524.59|0
1646932760000|2022-03-10 17:19:20|527.9|525.34|527.15|524.59|527.9|525.34|527.15|524.59|0
1646932770000|2022-03-10 17:19:30|527.4|524.84|527.65|525.09|527.65|525.09|527.4|524.84|0
1646932780000|2022-03-10 17:19:40|527.4|524.84|527.4|524.84|527.4|524.84|527.15|524.59|0
1646932790000|2022-03-10 17:19:50|527.78|525.22|527.4|524.84|527.78|525.22|527.15|524.59|0
1646932800000|2022-03-10 17:20:00|526.9|524.34|526.9|524.34|527.15|524.59|526.9|524.34|0
1646932810000|2022-03-10 17:20:10|527.28|524.72|527.4|524.84|527.4|524.84|527.28|524.72|0
1646932820000|2022-03-10 17:20:20|527.65|525.09|528.15|525.59|528.15|525.59|527.65|525.09|0
1646932830000|2022-03-10 17:20:30|528.03|525.47|527.9|525.34|528.03|525.47|527.9|525.34|0
1646932840000|2022-03-10 17:20:40|528.15|525.59|528.03|525.47|528.15|525.59|527.4|524.84|0
1646932850000|2022-03-10 17:20:50|528.15|525.59|528.15|525.59|528.15|525.59|527.78|525.22|0
1646932860000|2022-03-10 17:21:00|527.65|525.09|527.53|524.97|528.15|525.59|527.53|524.97|0
1646932870000|2022-03-10 17:21:10|527.28|524.72|526.4|523.84|527.28|524.72|526.4|523.84|0
1646932880000|2022-03-10 17:21:20|526.65|524.09|525.4|522.84|526.65|524.09|525.4|522.84|0
1646932890000|2022-03-10 17:21:30|525.15|522.59|524.15|521.59|525.4|522.84|524.15|521.59|0
1646932900000|2022-03-10 17:21:40|523.78|521.22|523.03|520.47|523.78|521.22|523.03|520.47|0
1646932910000|2022-03-10 17:21:50|522.4|519.84|522.9|520.34|522.9|520.34|522.4|519.84|0
1646932920000|2022-03-10 17:22:00|523.15|520.59|522.4|519.84|523.15|520.59|522.15|519.59|0
1646932930000|2022-03-10 17:22:10|522.15|519.59|519.28|516.72|522.15|519.59|519.28|516.72|0
1646932940000|2022-03-10 17:22:20|519.15|516.59|520.15|517.59|520.15|517.59|519.15|516.59|0
1646932950000|2022-03-10 17:22:30|520.65|518.09|520.9|518.34|520.9|518.34|520.65|518.09|0
1646932960000|2022-03-10 17:22:40|520.4|517.84|520.03|517.47|520.4|517.84|519.9|517.34|0
1646932970000|2022-03-10 17:22:50|519.9|517.34|520.65|518.09|520.65|518.09|519.65|517.09|0
1646932980000|2022-03-10 17:23:00|520.4|517.84|519.9|517.34|520.4|517.84|519.9|517.34|0
1646932990000|2022-03-10 17:23:10|519.65|517.09|520.4|517.84|520.4|517.84|519.65|517.09|0
1646933000000|2022-03-10 17:23:20|519.9|517.34|519.9|517.34|520.4|517.84|519.9|517.34|0
1646933010000|2022-03-10 17:23:30|519.65|517.09|519.15|516.59|519.65|517.09|519.15|516.59|0
1646933020000|2022-03-10 17:23:40|519.4|516.84|518.65|516.09|519.4|516.84|518.65|516.09|0
1646933030000|2022-03-10 17:23:50|518.9|516.34|518.4|515.84|519.15|516.59|518.4|515.84|0
1646933040000|2022-03-10 17:24:00|518.65|516.09|517.9|515.34|518.65|516.09|517.9|515.34|0
1646933050000|2022-03-10 17:24:10|518.65|516.09|518.65|516.09|518.9|516.34|518.65|516.09|0
1646933060000|2022-03-10 17:24:20|518.53|515.97|518.65|516.09|518.65|516.09|518.4|515.84|0
1646933070000|2022-03-10 17:24:30|518.4|515.84|518.65|516.09|518.65|516.09|518.4|515.84|0
1646933080000|2022-03-10 17:24:40|518.9|516.34|518.65|516.09|518.9|516.34|518.53|515.97|0
1646933090000|2022-03-10 17:24:50|518.4|515.84|518.4|515.84|518.4|515.84|518.15|515.59|0
1646933100000|2022-03-10 17:25:00|518.15|515.59|517.9|515.34|518.15|515.59|517.9|515.34|0
1646933110000|2022-03-10 17:25:10|517.65|515.09|517.4|514.84|517.65|515.09|517.4|514.84|0
1646933120000|2022-03-10 17:25:20|518.15|515.59|518.4|515.84|518.4|515.84|518.15|515.59|0
1646933130000|2022-03-10 17:25:30|518.9|516.34|518.65|516.09|518.9|516.34|518.65|516.09|0
1646933140000|2022-03-10 17:25:40|518.9|516.34|519.65|517.09|519.65|517.09|518.9|516.34|0
1646933150000|2022-03-10 17:25:50|519.9|517.34|519.4|516.84|519.9|517.34|519.4|516.84|0
1646933160000|2022-03-10 17:26:00|519.65|517.09|520.15|517.59|520.15|517.59|519.65|517.09|0
1646933170000|2022-03-10 17:26:10|520.4|517.84|520.4|517.84|520.65|518.09|520.15|517.59|0
1646933180000|2022-03-10 17:26:20|520.65|518.09|519.9|517.34|520.65|518.09|519.9|517.34|0
1646933190000|2022-03-10 17:26:30|520.15|517.59|520.4|517.84|520.65|518.09|520.15|517.59|0
1646933200000|2022-03-10 17:26:40|519.65|517.09|518.9|516.34|519.65|517.09|518.9|516.34|0
1646933210000|2022-03-10 17:26:50|519.4|516.84|520.15|517.59|520.15|517.59|519.4|516.84|0
1646933220000|2022-03-10 17:27:00|519.9|517.34|520.4|517.84|520.65|518.09|519.9|517.34|0
1646933230000|2022-03-10 17:27:10|520.53|517.97|520.65|518.09|520.65|518.09|520.15|517.59|0
1646933240000|2022-03-10 17:27:20|519.9|517.34|519.65|517.09|519.9|517.34|519.65|517.09|0
1646933250000|2022-03-10 17:27:30|519.4|516.84|519.78|517.22|519.78|517.22|519.4|516.84|0
1646933260000|2022-03-10 17:27:40|519.4|516.84|519.65|517.09|519.65|517.09|519.4|516.84|0
1646933270000|2022-03-10 17:27:50|519.15|516.59|519.65|517.09|519.65|517.09|519.15|516.59|0
1646933280000|2022-03-10 17:28:00|519.9|517.34|520.4|517.84|520.65|518.09|519.9|517.34|0
1646933290000|2022-03-10 17:28:10|520.65|518.09|520.15|517.59|520.65|518.09|519.9|517.34|0
1646933300000|2022-03-10 17:28:20|519.9|517.34|520.4|517.84|520.65|518.09|519.9|517.34|0
1646933310000|2022-03-10 17:28:30|520.53|517.97|521.15|518.59|521.15|518.59|520.53|517.97|0
1646933320000|2022-03-10 17:28:40|520.65|518.09|520.65|518.09|520.65|518.09|520.65|518.09|0
1646933330000|2022-03-10 17:28:50|520.4|517.84|520.4|517.84|520.4|517.84|520.4|517.84|0
1646933340000|2022-03-10 17:29:00|520.65|518.09|520.4|517.84|520.65|518.09|520.15|517.59|0
1646933350000|2022-03-10 17:29:10|520.28|517.72|520.4|517.84|520.65|518.09|520.28|517.72|0
1646933360000|2022-03-10 17:29:20|519.9|517.34|520.15|517.59|520.15|517.59|519.9|517.34|0
1646933370000|2022-03-10 17:29:30|519.9|517.34|519.65|517.09|519.9|517.34|519.4|516.84|0
1646933380000|2022-03-10 17:29:40|519.15|516.59|519.4|516.84|519.65|517.09|519.15|516.59|0
1646933390000|2022-03-10 17:29:50|519.9|517.34|519.9|517.34|519.9|517.34|519.65|517.09|0
1646933400000|2022-03-10 17:30:00|520.15|517.59|520.15|517.59|520.65|518.09|520.15|517.59|0
1646933410000|2022-03-10 17:30:10|519.9|517.34|520.03|517.47|520.4|517.84|519.9|517.34|0
1646933420000|2022-03-10 17:30:20|520.4|517.84|520.15|517.59|520.4|517.84|520.15|517.59|0
1646933430000|2022-03-10 17:30:30|520.4|517.84|519.9|517.34|520.4|517.84|519.9|517.34|0
1646933440000|2022-03-10 17:30:40|520.15|517.59|520.53|517.97|520.65|518.09|520.15|517.59|0
1646933450000|2022-03-10 17:30:50|520.65|518.09|520.9|518.34|520.9|518.34|520.65|518.09|0
1646933460000|2022-03-10 17:31:00|521.15|518.59|521.15|518.59|521.15|518.59|520.9|518.34|0
1646933470000|2022-03-10 17:31:10|520.9|518.34|520.65|518.09|521.15|518.59|520.65|518.09|0
1646933480000|2022-03-10 17:31:20|520.9|518.34|521.15|518.59|521.15|518.59|520.9|518.34|0
1646933490000|2022-03-10 17:31:30|520.65|518.09|520.9|518.34|520.9|518.34|520.65|518.09|0
1646933500000|2022-03-10 17:31:40|520.78|518.22|521.15|518.59|521.15|518.59|520.78|518.22|0
1646933510000|2022-03-10 17:31:50|521.65|519.09|520.9|518.34|521.65|519.09|520.9|518.34|0
1646933520000|2022-03-10 17:32:00|521.4|518.84|522.15|519.59|522.15|519.59|521.4|518.84|0
1646933530000|2022-03-10 17:32:10|522.28|519.72|522.15|519.59|522.28|519.72|521.9|519.34|0
1646933540000|2022-03-10 17:32:20|521.9|519.34|522.15|519.59|522.15|519.59|521.9|519.34|0
1646933550000|2022-03-10 17:32:30|522.4|519.84|522.4|519.84|522.4|519.84|522.28|519.72|0
1646933560000|2022-03-10 17:32:40|521.9|519.34|522.15|519.59|522.15|519.59|521.9|519.34|0
1646933570000|2022-03-10 17:32:50|521.9|519.34|523.4|520.84|523.4|520.84|521.9|519.34|0
1646933580000|2022-03-10 17:33:00|523.15|520.59|523.15|520.59|523.15|520.59|522.65|520.09|0
1646933590000|2022-03-10 17:33:10|523.4|520.84|523.4|520.84|523.4|520.84|523.4|520.84|0
1646933600000|2022-03-10 17:33:20|523.9|521.34|524.15|521.59|524.15|521.59|523.65|521.09|0
1646933610000|2022-03-10 17:33:30|524.4|521.84|524.15|521.59|524.4|521.84|524.15|521.59|0
1646933620000|2022-03-10 17:33:40|523.9|521.34|524.15|521.59|524.15|521.59|523.9|521.34|0
1646933630000|2022-03-10 17:33:50|524.65|522.09|524.65|522.09|524.65|522.09|524.65|522.09|0
1646933640000|2022-03-10 17:34:00|524.15|521.59|523.9|521.34|524.15|521.59|523.9|521.34|0
1646933650000|2022-03-10 17:34:10|523.65|521.09|524.15|521.59|524.15|521.59|523.65|521.09|0
1646933660000|2022-03-10 17:34:20|524.4|521.84|524.65|522.09|524.9|522.34|524.4|521.84|0
1646933670000|2022-03-10 17:34:30|525.15|522.59|525.4|522.84|525.4|522.84|524.9|522.34|0
1646933680000|2022-03-10 17:34:40|525.15|522.59|525.03|522.47|525.15|522.59|524.9|522.34|0
1646933690000|2022-03-10 17:34:50|525.15|522.59|525.15|522.59|525.15|522.59|524.9|522.34|0
1646933700000|2022-03-10 17:35:00|524.9|522.34|526.15|523.59|526.15|523.59|524.9|522.34|0
1646933710000|2022-03-10 17:35:10|526.4|523.84|526.65|524.09|526.65|524.09|526.4|523.84|0
1646933720000|2022-03-10 17:35:20|526.9|524.34|527.65|525.09|527.65|525.09|526.9|524.34|0
1646933730000|2022-03-10 17:35:30|527.78|525.22|527.15|524.59|528.15|525.59|527.15|524.59|0
1646933740000|2022-03-10 17:35:40|526.9|524.34|527.78|525.22|527.78|525.22|526.65|524.09|0
1646933750000|2022-03-10 17:35:50|527.9|525.34|527.9|525.34|527.9|525.34|527.65|525.09|0
1646933760000|2022-03-10 17:36:00|528.15|525.59|528.65|526.09|528.65|526.09|527.9|525.34|0
1646933770000|2022-03-10 17:36:10|528.28|525.72|528.9|526.34|528.9|526.34|528.28|525.72|0
1646933780000|2022-03-10 17:36:20|528.4|525.84|528.9|526.34|528.9|526.34|528.4|525.84|0
1646933790000|2022-03-10 17:36:30|528.65|526.09|528.9|526.34|528.9|526.34|528.65|526.09|0
1646933800000|2022-03-10 17:36:40|528.65|526.09|529.4|526.84|529.4|526.84|528.65|526.09|0
1646933810000|2022-03-10 17:36:50|529.9|527.34|530.4|527.84|530.9|528.34|529.9|527.34|0
1646933820000|2022-03-10 17:37:00|530.15|527.59|530.65|528.09|530.65|528.09|530.15|527.59|0
1646933830000|2022-03-10 17:37:10|530.15|527.59|530.4|527.84|530.4|527.84|530.15|527.59|0
1646933840000|2022-03-10 17:37:20|530.65|528.09|530.65|528.09|530.65|528.09|530.28|527.72|0
1646933850000|2022-03-10 17:37:30|530.4|527.84|530.15|527.59|530.4|527.84|529.9|527.34|0
1646933860000|2022-03-10 17:37:40|529.9|527.34|528.9|526.34|529.9|527.34|528.9|526.34|0
1646933870000|2022-03-10 17:37:50|529.15|526.59|529.15|526.59|529.15|526.59|528.9|526.34|0
1646933880000|2022-03-10 17:38:00|529.4|526.84|530.65|528.09|530.65|528.09|529.4|526.84|0
1646933890000|2022-03-10 17:38:10|530.9|528.34|530.15|527.59|530.9|528.34|530.15|527.59|0
1646933900000|2022-03-10 17:38:20|530.65|528.09|530.15|527.59|530.65|528.09|530.15|527.59|0
1646933910000|2022-03-10 17:38:30|529.9|527.34|529.9|527.34|530.15|527.59|529.65|527.09|0
1646933920000|2022-03-10 17:38:40|530.15|527.59|530.15|527.59|530.15|527.59|530.15|527.59|0
1646933930000|2022-03-10 17:38:50|530.03|527.47|529.9|527.34|530.15|527.59|529.9|527.34|0
1646933940000|2022-03-10 17:39:00|530.15|527.59|529.9|527.34|530.28|527.72|529.9|527.34|0
1646933950000|2022-03-10 17:39:10|530.15|527.59|530.9|528.34|530.9|528.34|530.15|527.59|0
1646933960000|2022-03-10 17:39:20|530.65|528.09|530.4|527.84|530.65|528.09|530.4|527.84|0
1646933970000|2022-03-10 17:39:30|530.65|528.09|530.4|527.84|530.65|528.09|530.4|527.84|0
1646933980000|2022-03-10 17:39:40|530.15|527.59|530.53|527.97|530.53|527.97|530.15|527.59|0
1646933990000|2022-03-10 17:39:50|530.4|527.84|530.65|528.09|530.78|528.22|530.4|527.84|0
1646934000000|2022-03-10 17:40:00|530.9|528.34|530.65|528.09|530.9|528.34|530.65|528.09|0
1646934010000|2022-03-10 17:40:10|530.4|527.84|531.15|528.59|531.15|528.59|530.15|527.59|0
1646934020000|2022-03-10 17:40:20|532.15|529.59|532.15|529.59|532.4|529.84|532.15|529.59|0
1646934030000|2022-03-10 17:40:30|532.4|529.84|531.9|529.34|532.9|530.34|531.9|529.34|0
1646934040000|2022-03-10 17:40:40|532.15|529.59|531.9|529.34|532.15|529.59|531.9|529.34|0
1646934050000|2022-03-10 17:40:50|531.65|529.09|530.9|528.34|531.65|529.09|530.9|528.34|0
1646934060000|2022-03-10 17:41:00|530.65|528.09|531.65|529.09|531.9|529.34|530.65|528.09|0
1646934070000|2022-03-10 17:41:10|531.4|528.84|531.65|529.09|531.65|529.09|530.9|528.34|0
1646934080000|2022-03-10 17:41:20|531.4|528.84|532.9|530.34|532.9|530.34|531.4|528.84|0
1646934090000|2022-03-10 17:41:30|533.15|530.59|533.4|530.84|533.4|530.84|533.15|530.59|0
1646934100000|2022-03-10 17:41:40|533.15|530.59|532.65|530.09|533.15|530.59|532.4|529.84|0
1646934110000|2022-03-10 17:41:50|532.4|529.84|532.4|529.84|532.4|529.84|531.9|529.34|0
1646934120000|2022-03-10 17:42:00|532.15|529.59|532.9|530.34|533.28|530.72|532.15|529.59|0
1646934130000|2022-03-10 17:42:10|533.28|530.72|532.4|529.84|533.28|530.72|532.4|529.84|0
1646934140000|2022-03-10 17:42:20|533.15|530.59|532.65|530.09|533.15|530.59|532.65|530.09|0
1646934150000|2022-03-10 17:42:30|532.4|529.84|532.4|529.84|532.4|529.84|532.4|529.84|0
1646934160000|2022-03-10 17:42:40|532.15|529.59|532.4|529.84|532.65|530.09|532.15|529.59|0
1646934170000|2022-03-10 17:42:50|532.65|530.09|532.4|529.84|532.9|530.34|532.4|529.84|0
1646934180000|2022-03-10 17:43:00|532.65|530.09|531.9|529.34|532.65|530.09|531.9|529.34|0
1646934190000|2022-03-10 17:43:10|532.15|529.59|532.65|530.09|532.78|530.22|532.15|529.59|0
1646934200000|2022-03-10 17:43:20|532.4|529.84|532.15|529.59|532.4|529.84|532.15|529.59|0
1646934210000|2022-03-10 17:43:30|532.28|529.72|532.4|529.84|532.4|529.84|532.15|529.59|0
1646934220000|2022-03-10 17:43:40|531.9|529.34|532.15|529.59|532.4|529.84|531.9|529.34|0
1646934230000|2022-03-10 17:43:50|533.15|530.59|533.65|531.09|533.65|531.09|532.9|530.34|0
1646934240000|2022-03-10 17:44:00|533.9|531.34|532.78|530.22|533.9|531.34|532.78|530.22|0
1646934250000|2022-03-10 17:44:10|532.65|530.09|532.9|530.34|532.9|530.34|532.4|529.84|0
1646934260000|2022-03-10 17:44:20|533.15|530.59|532.65|530.09|533.15|530.59|532.65|530.09|0
1646934270000|2022-03-10 17:44:30|533.65|531.09|533.65|531.09|533.65|531.09|533.4|530.84|0
1646934280000|2022-03-10 17:44:40|533.4|530.84|532.9|530.34|533.4|530.84|532.9|530.34|0
1646934290000|2022-03-10 17:44:50|533.15|530.59|532.4|529.84|533.15|530.59|532.4|529.84|0
1646934300000|2022-03-10 17:45:00|533.15|530.59|533.03|530.47|533.15|530.59|533.03|530.47|0
1646934310000|2022-03-10 17:45:10|533.15|530.59|533.65|531.09|533.65|531.09|533.15|530.59|0
1646934320000|2022-03-10 17:45:20|533.4|530.84|532.9|530.34|533.4|530.84|532.9|530.34|0
1646934330000|2022-03-10 17:45:30|533.03|530.47|533.9|531.34|533.9|531.34|533.03|530.47|0
1646934340000|2022-03-10 17:45:40|533.4|530.84|533.78|531.22|533.9|531.34|533.4|530.84|0
1646934350000|2022-03-10 17:45:50|533.4|530.84|533.15|530.59|533.4|530.84|532.9|530.34|0
1646934360000|2022-03-10 17:46:00|533.4|530.84|533.4|530.84|533.78|531.22|533.4|530.84|0
1646934370000|2022-03-10 17:46:10|533.65|531.09|533.65|531.09|533.9|531.34|533.53|530.97|0
1646934380000|2022-03-10 17:46:20|533.9|531.34|533.28|530.72|533.9|531.34|533.28|530.72|0
1646934390000|2022-03-10 17:46:30|533.4|530.84|533.4|530.84|533.65|531.09|533.4|530.84|0
1646934400000|2022-03-10 17:46:40|532.65|530.09|532.4|529.84|532.65|530.09|532.4|529.84|0
1646934410000|2022-03-10 17:46:50|531.9|529.34|531.9|529.34|531.9|529.34|531.9|529.34|0
1646934420000|2022-03-10 17:47:00|531.78|529.22|531.4|528.84|531.9|529.34|531.4|528.84|0
1646934430000|2022-03-10 17:47:10|531.65|529.09|530.9|528.34|531.65|529.09|530.9|528.34|0
1646934440000|2022-03-10 17:47:20|531.15|528.59|531.4|528.84|531.4|528.84|531.03|528.47|0
1646934450000|2022-03-10 17:47:30|531.65|529.09|531.15|528.59|531.9|529.34|531.15|528.59|0
1646934460000|2022-03-10 17:47:40|530.9|528.34|530.4|527.84|530.9|528.34|530.4|527.84|0
1646934470000|2022-03-10 17:47:50|530.9|528.34|531.15|528.59|531.4|528.84|530.9|528.34|0
1646934480000|2022-03-10 17:48:00|531.4|528.84|530.4|527.84|531.4|528.84|530.4|527.84|0
1646934490000|2022-03-10 17:48:10|530.15|527.59|530.4|527.84|530.4|527.84|529.9|527.34|0
1646934500000|2022-03-10 17:48:20|530.65|528.09|530.65|528.09|530.65|528.09|529.9|527.34|0
1646934510000|2022-03-10 17:48:30|531.03|528.47|530.65|528.09|531.03|528.47|530.65|528.09|0
1646934520000|2022-03-10 17:48:40|530.9|528.34|531.03|528.47|531.15|528.59|530.9|528.34|0
1646934530000|2022-03-10 17:48:50|531.15|528.59|531.9|529.34|532.15|529.59|531.15|528.59|0
1646934540000|2022-03-10 17:49:00|532.03|529.47|531.9|529.34|532.03|529.47|531.9|529.34|0
1646934550000|2022-03-10 17:49:10|531.15|528.59|530.15|527.59|531.15|528.59|530.15|527.59|0
1646934560000|2022-03-10 17:49:20|530.4|527.84|529.9|527.34|530.4|527.84|529.65|527.09|0
1646934570000|2022-03-10 17:49:30|530.15|527.59|529.65|527.09|530.15|527.59|529.65|527.09|0
1646934580000|2022-03-10 17:49:40|529.9|527.34|530.15|527.59|530.15|527.59|529.9|527.34|0
1646934590000|2022-03-10 17:49:50|530.4|527.84|530.03|527.47|530.65|528.09|530.03|527.47|0
1646934600000|2022-03-10 17:50:00|530.15|527.59|529.9|527.34|530.65|528.09|529.9|527.34|0
1646934610000|2022-03-10 17:50:10|529.78|527.22|530.15|527.59|530.15|527.59|529.78|527.22|0
1646934620000|2022-03-10 17:50:20|530.03|527.47|529.4|526.84|530.15|527.59|529.4|526.84|0
1646934630000|2022-03-10 17:50:30|529.78|527.22|529.78|527.22|529.78|527.22|529.65|527.09|0
1646934640000|2022-03-10 17:50:40|530.15|527.59|530.4|527.84|530.4|527.84|530.15|527.59|0
1646934650000|2022-03-10 17:50:50|530.65|528.09|531.65|529.09|531.65|529.09|530.65|528.09|0
1646934660000|2022-03-10 17:51:00|531.4|528.84|531.65|529.09|531.65|529.09|531.4|528.84|0
1646934670000|2022-03-10 17:51:10|531.9|529.34|531.65|529.09|531.9|529.34|531.65|529.09|0
1646934680000|2022-03-10 17:51:20|532.15|529.59|531.9|529.34|532.15|529.59|531.9|529.34|0
1646934690000|2022-03-10 17:51:30|532.15|529.59|531.15|528.59|532.15|529.59|531.15|528.59|0
1646934700000|2022-03-10 17:51:40|531.53|528.97|531.4|528.84|531.65|529.09|531.4|528.84|0
1646934710000|2022-03-10 17:51:50|531.65|529.09|532.53|529.97|532.53|529.97|531.65|529.09|0
1646934720000|2022-03-10 17:52:00|532.65|530.09|532.65|530.09|532.9|530.34|532.65|530.09|0
1646934730000|2022-03-10 17:52:10|533.15|530.59|533.53|530.97|533.65|531.09|533.15|530.59|0
1646934740000|2022-03-10 17:52:20|533.9|531.34|535.15|532.59|535.15|532.59|533.9|531.34|0
1646934750000|2022-03-10 17:52:30|535.4|532.84|535.65|533.09|535.9|533.34|535.4|532.84|0
1646934760000|2022-03-10 17:52:40|535.9|533.34|535.15|532.59|535.9|533.34|535.15|532.59|0
1646934770000|2022-03-10 17:52:50|534.9|532.34|534.4|531.84|534.9|532.34|534.4|531.84|0
1646934780000|2022-03-10 17:53:00|534.65|532.09|535.53|532.97|535.53|532.97|534.65|532.09|0
1646934790000|2022-03-10 17:53:10|535.78|533.22|535.65|533.09|535.78|533.22|535.65|533.09|0
1646934800000|2022-03-10 17:53:20|535.9|533.34|535.9|533.34|535.9|533.34|535.65|533.09|0
1646934810000|2022-03-10 17:53:30|536.15|533.59|536.15|533.59|536.15|533.59|536.15|533.59|0
1646934820000|2022-03-10 17:53:40|535.9|533.34|535.9|533.34|536.15|533.59|535.9|533.34|0
1646934830000|2022-03-10 17:53:50|535.4|532.84|535.4|532.84|535.65|533.09|535.4|532.84|0
1646934840000|2022-03-10 17:54:00|535.65|533.09|535.4|532.84|535.65|533.09|535.4|532.84|0
1646934850000|2022-03-10 17:54:10|535.65|533.09|536.15|533.59|536.15|533.59|535.4|532.84|0
1646934860000|2022-03-10 17:54:20|535.9|533.34|535.65|533.09|535.9|533.34|535.65|533.09|0
1646934870000|2022-03-10 17:54:30|535.9|533.34|535.9|533.34|535.9|533.34|535.4|532.84|0
1646934880000|2022-03-10 17:54:40|536.65|534.09|536.65|534.09|536.65|534.09|536.4|533.84|0
1646934890000|2022-03-10 17:54:50|535.9|533.34|535.65|533.09|535.9|533.34|535.15|532.59|0
1646934900000|2022-03-10 17:55:00|535.15|532.59|534.65|532.09|535.15|532.59|534.65|532.09|0
1646934910000|2022-03-10 17:55:10|534.4|531.84|534.4|531.84|534.4|531.84|534.4|531.84|0
1646934920000|2022-03-10 17:55:20|534.65|532.09|534.9|532.34|534.9|532.34|534.65|532.09|0
1646934930000|2022-03-10 17:55:30|534.65|532.09|533.65|531.09|534.65|532.09|533.65|531.09|0
1646934940000|2022-03-10 17:55:40|533.4|530.84|533.28|530.72|533.4|530.84|533.28|530.72|0
1646934950000|2022-03-10 17:55:50|533.65|531.09|534.4|531.84|534.4|531.84|533.65|531.09|0
1646934960000|2022-03-10 17:56:00|533.9|531.34|533.65|531.09|534.15|531.59|533.65|531.09|0
1646934970000|2022-03-10 17:56:10|533.9|531.34|534.15|531.59|534.15|531.59|533.9|531.34|0
1646934980000|2022-03-10 17:56:20|533.9|531.34|534.4|531.84|534.4|531.84|533.9|531.34|0
1646934990000|2022-03-10 17:56:30|533.9|531.34|533.9|531.34|534.15|531.59|533.9|531.34|0
1646935000000|2022-03-10 17:56:40|533.65|531.09|533.4|530.84|533.65|531.09|533.4|530.84|0
1646935010000|2022-03-10 17:56:50|532.9|530.34|533.15|530.59|533.4|530.84|532.65|530.09|0
1646935020000|2022-03-10 17:57:00|533.53|530.97|533.65|531.09|533.65|531.09|533.4|530.84|0
1646935030000|2022-03-10 17:57:10|533.4|530.84|533.9|531.34|533.9|531.34|533.4|530.84|0
1646935040000|2022-03-10 17:57:20|533.4|530.84|533.65|531.09|533.65|531.09|533.4|530.84|0
1646935050000|2022-03-10 17:57:30|534.15|531.59|534.15|531.59|534.4|531.84|534.15|531.59|0
1646935060000|2022-03-10 17:57:40|534.4|531.84|534.15|531.59|534.4|531.84|534.15|531.59|0
1646935070000|2022-03-10 17:57:50|533.65|531.09|533.9|531.34|533.9|531.34|533.65|531.09|0
1646935080000|2022-03-10 17:58:00|534.28|531.72|534.9|532.34|534.9|532.34|534.28|531.72|0
1646935090000|2022-03-10 17:58:10|535.4|532.84|535.15|532.59|535.4|532.84|535.15|532.59|0
1646935100000|2022-03-10 17:58:20|534.65|532.09|534.65|532.09|534.65|532.09|534.4|531.84|0
1646935120000|2022-03-10 17:58:40|534.4|531.84|534.15|531.59|534.4|531.84|534.15|531.59|0
1646935130000|2022-03-10 17:58:50|533.4|530.84|532.9|530.34|533.4|530.84|532.9|530.34|0
1646935140000|2022-03-10 17:59:00|533.65|531.09|533.4|530.84|533.65|531.09|533.15|530.59|0
1646935150000|2022-03-10 17:59:10|533.9|531.34|533.15|530.59|533.9|531.34|533.15|530.59|0
1646935160000|2022-03-10 17:59:20|532.9|530.34|533.4|530.84|533.4|530.84|532.9|530.34|0
1646935170000|2022-03-10 17:59:30|533.65|531.09|533.65|531.09|533.65|531.09|533.4|530.84|0
1646935180000|2022-03-10 17:59:40|534.4|531.84|534.28|531.72|534.65|532.09|534.28|531.72|0
1646935190000|2022-03-10 17:59:50|534.65|532.09|534.15|531.59|534.65|532.09|534.15|531.59|0
1646935200000|2022-03-10 18:00:00|533.78|531.22|534.4|531.84|534.4|531.84|533.78|531.22|0
1646935210000|2022-03-10 18:00:10|533.9|531.34|533.9|531.34|533.9|531.34|533.65|531.09|0
1646935220000|2022-03-10 18:00:20|534.4|531.84|534.4|531.84|534.65|532.09|534.4|531.84|0
1646935230000|2022-03-10 18:00:30|534.15|531.59|534.4|531.84|534.4|531.84|534.15|531.59|0
1646935240000|2022-03-10 18:00:40|534.53|531.97|534.4|531.84|534.65|532.09|534.4|531.84|0
1646935250000|2022-03-10 18:00:50|534.9|532.34|534.4|531.84|534.9|532.34|534.4|531.84|0
1646935260000|2022-03-10 18:01:00|533.9|531.34|533.65|531.09|534.15|531.59|533.65|531.09|0
1646935270000|2022-03-10 18:01:10|533.4|530.84|533.9|531.34|533.9|531.34|533.4|530.84|0
1646935280000|2022-03-10 18:01:20|533.65|531.09|533.53|530.97|533.65|531.09|533.53|530.97|0
1646935290000|2022-03-10 18:01:30|533.4|530.84|533.4|530.84|533.65|531.09|533.4|530.84|0
1646935300000|2022-03-10 18:01:40|533.65|531.09|533.65|531.09|533.65|531.09|533.15|530.59|0
1646935310000|2022-03-10 18:01:50|533.4|530.84|533.65|531.09|533.65|531.09|533.4|530.84|0
1646935320000|2022-03-10 18:02:00|533.53|530.97|531.4|528.84|533.53|530.97|531.4|528.84|0
1646935330000|2022-03-10 18:02:10|530.9|528.34|530.53|527.97|531.15|528.59|530.53|527.97|0
1646935340000|2022-03-10 18:02:20|530.65|528.09|530.15|527.59|530.65|528.09|528.65|526.09|0
1646935350000|2022-03-10 18:02:30|530.4|527.84|530.65|528.09|530.9|528.34|530.4|527.84|0
1646935360000|2022-03-10 18:02:40|530.4|527.84|530.4|527.84|530.4|527.84|530.4|527.84|0
1646935370000|2022-03-10 18:02:50|530.15|527.59|531.4|528.84|531.4|528.84|530.15|527.59|0
1646935380000|2022-03-10 18:03:00|531.15|528.59|531.65|529.09|531.65|529.09|531.15|528.59|0
1646935390000|2022-03-10 18:03:10|532.28|529.72|533.4|530.84|533.4|530.84|532.28|529.72|0
1646935400000|2022-03-10 18:03:20|533.28|530.72|534.4|531.84|534.4|531.84|533.28|530.72|0
1646935410000|2022-03-10 18:03:30|534.9|532.34|534.4|531.84|534.9|532.34|534.4|531.84|0
1646935420000|2022-03-10 18:03:40|533.9|531.34|534.65|532.09|534.9|532.34|533.9|531.34|0
1646935430000|2022-03-10 18:03:50|534.9|532.34|534.28|531.72|534.9|532.34|534.28|531.72|0
1646935440000|2022-03-10 18:04:00|534.15|531.59|535.15|532.59|535.15|532.59|534.15|531.59|0
1646935450000|2022-03-10 18:04:10|535.4|532.84|536.4|533.84|536.4|533.84|535.4|532.84|0
1646935460000|2022-03-10 18:04:20|536.65|534.09|536.4|533.84|536.65|534.09|536.4|533.84|0
1646935470000|2022-03-10 18:04:30|536.15|533.59|536.65|534.09|536.65|534.09|536.15|533.59|0
1646935480000|2022-03-10 18:04:40|536.9|534.34|536.65|534.09|536.9|534.34|536.65|534.09|0
1646935490000|2022-03-10 18:04:50|536.9|534.34|537.4|534.84|537.53|534.97|536.9|534.34|0
1646935500000|2022-03-10 18:05:00|537.15|534.59|537.15|534.59|537.15|534.59|537.15|534.59|0
1646935510000|2022-03-10 18:05:10|536.9|534.34|535.9|533.34|536.9|534.34|535.9|533.34|0
1646935520000|2022-03-10 18:05:20|536.03|533.47|536.65|534.09|536.65|534.09|536.03|533.47|0
1646935530000|2022-03-10 18:05:30|536.4|533.84|536.15|533.59|536.4|533.84|535.9|533.34|0
1646935540000|2022-03-10 18:05:40|536.28|533.72|536.28|533.72|536.28|533.72|536.15|533.59|0
1646935550000|2022-03-10 18:05:50|536.65|534.09|535.9|533.34|536.65|534.09|535.9|533.34|0
1646935560000|2022-03-10 18:06:00|536.15|533.59|534.4|531.84|536.15|533.59|534.4|531.84|0
1646935570000|2022-03-10 18:06:10|534.15|531.59|534.9|532.34|534.9|532.34|534.15|531.59|0
1646935580000|2022-03-10 18:06:20|534.65|532.09|533.15|530.59|534.65|532.09|533.15|530.59|0
1646935590000|2022-03-10 18:06:30|532.65|530.09|532.53|529.97|533.15|530.59|532.53|529.97|0
1646935600000|2022-03-10 18:06:40|532.9|530.34|533.4|530.84|533.4|530.84|532.9|530.34|0
1646935610000|2022-03-10 18:06:50|533.65|531.09|532.9|530.34|533.65|531.09|532.9|530.34|0
1646935620000|2022-03-10 18:07:00|532.65|530.09|532.9|530.34|532.9|530.34|532.65|530.09|0
1646935630000|2022-03-10 18:07:10|532.4|529.84|532.15|529.59|532.4|529.84|531.78|529.22|0
1646935640000|2022-03-10 18:07:20|532.4|529.84|532.9|530.34|532.9|530.34|532.15|529.59|0
1646935650000|2022-03-10 18:07:30|533.15|530.59|532.65|530.09|533.15|530.59|532.65|530.09|0
1646935660000|2022-03-10 18:07:40|533.4|530.84|533.65|531.09|533.65|531.09|533.4|530.84|0
1646935670000|2022-03-10 18:07:50|534.15|531.59|533.4|530.84|534.15|531.59|533.4|530.84|0
1646935680000|2022-03-10 18:08:00|532.9|530.34|532.65|530.09|532.9|530.34|532.15|529.59|0
1646935690000|2022-03-10 18:08:10|533.15|530.59|533.4|530.84|533.4|530.84|533.15|530.59|0
1646935700000|2022-03-10 18:08:20|533.15|530.59|532.65|530.09|533.4|530.84|532.65|530.09|0
1646935710000|2022-03-10 18:08:30|532.9|530.34|533.28|530.72|533.28|530.72|532.65|530.09|0
1646935720000|2022-03-10 18:08:40|532.9|530.34|533.4|530.84|533.4|530.84|532.9|530.34|0
1646935730000|2022-03-10 18:08:50|533.15|530.59|533.4|530.84|533.78|531.22|533.15|530.59|0
1646935740000|2022-03-10 18:09:00|533.9|531.34|533.65|531.09|533.9|531.34|533.53|530.97|0
1646935750000|2022-03-10 18:09:10|533.9|531.34|533.15|530.59|533.9|531.34|533.15|530.59|0
1646935760000|2022-03-10 18:09:20|533.4|530.84|533.9|531.34|533.9|531.34|533.4|530.84|0
1646935770000|2022-03-10 18:09:30|534.03|531.47|533.78|531.22|534.03|531.47|533.78|531.22|0
1646935780000|2022-03-10 18:09:40|533.9|531.34|533.65|531.09|534.15|531.59|533.65|531.09|0
1646935790000|2022-03-10 18:09:50|533.15|530.59|533.4|530.84|533.4|530.84|533.15|530.59|0
1646935800000|2022-03-10 18:10:00|533.15|530.59|533.9|531.34|534.4|531.84|533.15|530.59|0
1646935810000|2022-03-10 18:10:10|534.15|531.59|533.15|530.59|534.15|531.59|533.15|530.59|0
1646935820000|2022-03-10 18:10:20|532.9|530.34|532.9|530.34|532.9|530.34|532.65|530.09|0
1646935830000|2022-03-10 18:10:30|533.15|530.59|532.65|530.09|533.15|530.59|532.65|530.09|0
1646935840000|2022-03-10 18:10:40|531.9|529.34|531.03|528.47|531.9|529.34|531.03|528.47|0
1646935850000|2022-03-10 18:10:50|531.15|528.59|530.65|528.09|531.15|528.59|530.4|527.84|0
1646935860000|2022-03-10 18:11:00|531.15|528.59|531.9|529.34|531.9|529.34|531.15|528.59|0
1646935870000|2022-03-10 18:11:10|531.65|529.09|530.65|528.09|531.65|529.09|530.65|528.09|0
1646935880000|2022-03-10 18:11:20|530.9|528.34|531.15|528.59|531.15|528.59|530.9|528.34|0
1646935890000|2022-03-10 18:11:30|530.9|528.34|531.15|528.59|531.4|528.84|530.9|528.34|0
1646935900000|2022-03-10 18:11:40|531.4|528.84|530.78|528.22|531.4|528.84|530.78|528.22|0
1646935910000|2022-03-10 18:11:50|530.4|527.84|530.15|527.59|530.4|527.84|530.15|527.59|0
1646935920000|2022-03-10 18:12:00|530.65|528.09|530.15|527.59|530.65|528.09|530.15|527.59|0
1646935930000|2022-03-10 18:12:10|528.4|525.84|528.15|525.59|528.4|525.84|528.15|525.59|0
1646935940000|2022-03-10 18:12:20|528.65|526.09|527.9|525.34|528.9|526.34|527.9|525.34|0
1646935950000|2022-03-10 18:12:30|528.15|525.59|527.4|524.84|528.4|525.84|527.4|524.84|0
1646935960000|2022-03-10 18:12:40|527.65|525.09|528.4|525.84|528.4|525.84|527.65|525.09|0
1646935970000|2022-03-10 18:12:50|528.53|525.97|528.28|525.72|528.65|526.09|528.15|525.59|0
1646935980000|2022-03-10 18:13:00|528.03|525.47|527.9|525.34|528.15|525.59|527.53|524.97|0
1646935990000|2022-03-10 18:13:10|527.65|525.09|528.15|525.59|528.4|525.84|527.65|525.09|0
1646936000000|2022-03-10 18:13:20|527.4|524.84|527.65|525.09|527.65|525.09|527.4|524.84|0
1646936010000|2022-03-10 18:13:30|527.78|525.22|528.15|525.59|528.15|525.59|527.78|525.22|0
1646936020000|2022-03-10 18:13:40|528.4|525.84|528.65|526.09|528.65|526.09|528.4|525.84|0
1646936030000|2022-03-10 18:13:50|528.9|526.34|529.28|526.72|529.28|526.72|528.9|526.34|0
1646936040000|2022-03-10 18:14:00|529.4|526.84|529.4|526.84|529.4|526.84|529.15|526.59|0
1646936050000|2022-03-10 18:14:10|529.15|526.59|529.4|526.84|529.65|527.09|529.15|526.59|0
1646936060000|2022-03-10 18:14:20|529.15|526.59|529.15|526.59|529.15|526.59|529.15|526.59|0
1646936070000|2022-03-10 18:14:30|529.4|526.84|531.4|528.84|531.4|528.84|529.4|526.84|0
1646936080000|2022-03-10 18:14:40|531.65|529.09|531.9|529.34|531.9|529.34|531.65|529.09|0
1646936090000|2022-03-10 18:14:50|532.4|529.84|531.65|529.09|532.4|529.84|531.4|528.84|0
1646936100000|2022-03-10 18:15:00|531.78|529.22|532.9|530.34|532.9|530.34|531.78|529.22|0
1646936110000|2022-03-10 18:15:10|532.15|529.59|531.4|528.84|532.15|529.59|531.4|528.84|0
1646936120000|2022-03-10 18:15:20|531.65|529.09|531.4|528.84|531.9|529.34|531.4|528.84|0
1646936130000|2022-03-10 18:15:30|532.15|529.59|532.15|529.59|532.15|529.59|531.9|529.34|0
1646936140000|2022-03-10 18:15:40|531.9|529.34|532.15|529.59|532.15|529.59|531.9|529.34|0
1646936150000|2022-03-10 18:15:50|531.9|529.34|531.4|528.84|532.15|529.59|531.4|528.84|0
1646936160000|2022-03-10 18:16:00|531.15|528.59|530.65|528.09|531.15|528.59|530.4|527.84|0
1646936170000|2022-03-10 18:16:10|530.4|527.84|529.4|526.84|530.4|527.84|529.4|526.84|0
1646936180000|2022-03-10 18:16:20|529.65|527.09|529.65|527.09|529.65|527.09|529.53|526.97|0
1646936190000|2022-03-10 18:16:30|529.78|527.22|528.65|526.09|529.78|527.22|528.65|526.09|0
1646936200000|2022-03-10 18:16:40|529.03|526.47|529.9|527.34|529.9|527.34|529.03|526.47|0
1646936210000|2022-03-10 18:16:50|529.78|527.22|529.65|527.09|529.9|527.34|529.4|526.84|0
1646936220000|2022-03-10 18:17:00|529.15|526.59|528.9|526.34|529.65|527.09|528.9|526.34|0
1646936230000|2022-03-10 18:17:10|529.15|526.59|529.65|527.09|529.65|527.09|529.15|526.59|0
1646936240000|2022-03-10 18:17:20|529.4|526.84|529.15|526.59|529.4|526.84|528.9|526.34|0
1646936250000|2022-03-10 18:17:30|529.53|526.97|528.4|525.84|529.53|526.97|528.4|525.84|0
1646936260000|2022-03-10 18:17:40|527.9|525.34|528.15|525.59|528.4|525.84|527.9|525.34|0
1646936270000|2022-03-10 18:17:50|528.4|525.84|528.28|525.72|528.65|526.09|528.28|525.72|0
1646936280000|2022-03-10 18:18:00|528.15|525.59|528.4|525.84|528.4|525.84|528.15|525.59|0
1646936290000|2022-03-10 18:18:10|528.9|526.34|529.9|527.34|529.9|527.34|528.9|526.34|0
1646936300000|2022-03-10 18:18:20|529.4|526.84|529.4|526.84|529.4|526.84|529.4|526.84|0
1646936310000|2022-03-10 18:18:30|528.9|526.34|528.65|526.09|528.9|526.34|528.65|526.09|0
1646936320000|2022-03-10 18:18:40|528.4|525.84|528.4|525.84|528.4|525.84|528.15|525.59|0
1646936330000|2022-03-10 18:18:50|528.15|525.59|526.9|524.34|528.15|525.59|526.4|523.84|0
1646936340000|2022-03-10 18:19:00|526.65|524.09|524.65|522.09|526.65|524.09|524.65|522.09|0
1646936350000|2022-03-10 18:19:10|524.9|522.34|524.78|522.22|524.9|522.34|524.65|522.09|0
1646936360000|2022-03-10 18:19:20|523.15|520.59|523.65|521.09|523.65|521.09|523.15|520.59|0
1646936370000|2022-03-10 18:19:30|523.9|521.34|523.28|520.72|524.15|521.59|523.28|520.72|0
1646936380000|2022-03-10 18:19:40|523.15|520.59|523.15|520.59|523.15|520.59|522.9|520.34|0
1646936390000|2022-03-10 18:19:50|523.03|520.47|523.65|521.09|523.65|521.09|523.03|520.47|0
1646936400000|2022-03-10 18:20:00|524.15|521.59|524.4|521.84|524.9|522.34|524.15|521.59|0
1646936410000|2022-03-10 18:20:10|523.9|521.34|522.9|520.34|523.9|521.34|522.65|520.09|0
1646936420000|2022-03-10 18:20:20|522.65|520.09|522.78|520.22|522.78|520.22|522.15|519.59|0
1646936430000|2022-03-10 18:20:30|522.65|520.09|522.4|519.84|522.65|520.09|522.15|519.59|0
1646936440000|2022-03-10 18:20:40|522.9|520.34|522.65|520.09|522.9|520.34|522.65|520.09|0
1646936450000|2022-03-10 18:20:50|523.15|520.59|523.15|520.59|523.15|520.59|523.15|520.59|0
1646936460000|2022-03-10 18:21:00|522.9|520.34|523.15|520.59|523.15|520.59|522.9|520.34|0
1646936470000|2022-03-10 18:21:10|523.4|520.84|524.4|521.84|524.4|521.84|523.4|520.84|0
1646936480000|2022-03-10 18:21:20|524.65|522.09|526.65|524.09|526.9|524.34|524.65|522.09|0
1646936490000|2022-03-10 18:21:30|526.4|523.84|527.15|524.59|527.15|524.59|526.4|523.84|0
1646936500000|2022-03-10 18:21:40|527.9|525.34|527.15|524.59|527.9|525.34|526.9|524.34|0
1646936510000|2022-03-10 18:21:50|526.9|524.34|526.65|524.09|526.9|524.34|526.4|523.84|0
1646936520000|2022-03-10 18:22:00|526.9|524.34|525.9|523.34|527.4|524.84|525.9|523.34|0
1646936530000|2022-03-10 18:22:10|526.4|523.84|526.15|523.59|526.4|523.84|526.15|523.59|0
1646936540000|2022-03-10 18:22:20|526.4|523.84|526.15|523.59|526.53|523.97|526.15|523.59|0
1646936550000|2022-03-10 18:22:30|526.4|523.84|526.9|524.34|526.9|524.34|526.15|523.59|0
1646936560000|2022-03-10 18:22:40|526.65|524.09|526.65|524.09|526.9|524.34|526.65|524.09|0
1646936570000|2022-03-10 18:22:50|525.9|523.34|525.4|522.84|525.9|523.34|525.4|522.84|0
1646936580000|2022-03-10 18:23:00|525.15|522.59|525.9|523.34|525.9|523.34|525.15|522.59|0
1646936590000|2022-03-10 18:23:10|525.65|523.09|526.15|523.59|526.15|523.59|525.4|522.84|0
1646936600000|2022-03-10 18:23:20|525.65|523.09|526.4|523.84|526.4|523.84|525.65|523.09|0
1646936610000|2022-03-10 18:23:30|525.9|523.34|526.4|523.84|526.4|523.84|525.9|523.34|0
1646936620000|2022-03-10 18:23:40|526.65|524.09|526.4|523.84|526.65|524.09|526.4|523.84|0
1646936630000|2022-03-10 18:23:50|526.65|524.09|526.4|523.84|526.65|524.09|526.15|523.59|0
1646936640000|2022-03-10 18:24:00|526.9|524.34|526.15|523.59|526.9|524.34|526.15|523.59|0
1646936650000|2022-03-10 18:24:10|526.65|524.09|526.65|524.09|526.65|524.09|526.4|523.84|0
1646936660000|2022-03-10 18:24:20|526.53|523.97|526.15|523.59|526.53|523.97|525.9|523.34|0
1646936670000|2022-03-10 18:24:30|525.53|522.97|525.9|523.34|526.4|523.84|525.53|522.97|0
1646936680000|2022-03-10 18:24:40|525.4|522.84|525.4|522.84|525.65|523.09|525.4|522.84|0
1646936690000|2022-03-10 18:24:50|525.15|522.59|525.4|522.84|525.4|522.84|525.15|522.59|0
1646936700000|2022-03-10 18:25:00|525.65|523.09|526.4|523.84|526.4|523.84|525.65|523.09|0
1646936710000|2022-03-10 18:25:10|526.65|524.09|525.78|523.22|526.65|524.09|525.65|523.09|0
1646936720000|2022-03-10 18:25:20|527.15|524.59|527.4|524.84|527.65|525.09|527.15|524.59|0
1646936730000|2022-03-10 18:25:30|527.65|525.09|527.65|525.09|527.9|525.34|527.15|524.59|0
1646936740000|2022-03-10 18:25:40|528.15|525.59|528.15|525.59|528.4|525.84|528.15|525.59|0
1646936750000|2022-03-10 18:25:50|528.4|525.84|528.65|526.09|528.9|526.34|528.4|525.84|0
1646936760000|2022-03-10 18:26:00|528.28|525.72|528.65|526.09|528.65|526.09|528.15|525.59|0
1646936770000|2022-03-10 18:26:10|527.9|525.34|528.4|525.84|528.4|525.84|527.9|525.34|0
1646936780000|2022-03-10 18:26:20|527.9|525.34|527.65|525.09|528.4|525.84|527.65|525.09|0
1646936790000|2022-03-10 18:26:30|527.15|524.59|528.15|525.59|528.15|525.59|527.15|524.59|0
1646936800000|2022-03-10 18:26:40|528.4|525.84|528.4|525.84|528.65|526.09|528.4|525.84|0
1646936810000|2022-03-10 18:26:50|527.9|525.34|528.15|525.59|528.15|525.59|527.9|525.34|0
1646936820000|2022-03-10 18:27:00|528.4|525.84|528.9|526.34|528.9|526.34|528.4|525.84|0
1646936830000|2022-03-10 18:27:10|528.4|525.84|526.9|524.34|528.4|525.84|526.9|524.34|0
1646936840000|2022-03-10 18:27:20|526.65|524.09|525.9|523.34|526.65|524.09|525.9|523.34|0
1646936850000|2022-03-10 18:27:30|525.65|523.09|526.03|523.47|526.4|523.84|525.65|523.09|0
1646936860000|2022-03-10 18:27:40|526.4|523.84|526.65|524.09|526.65|524.09|526.15|523.59|0
1646936870000|2022-03-10 18:27:50|526.4|523.84|525.9|523.34|526.9|524.34|525.9|523.34|0
1646936880000|2022-03-10 18:28:00|525.15|522.59|523.15|520.59|525.15|522.59|523.03|520.47|0
1646936890000|2022-03-10 18:28:10|523.4|520.84|524.4|521.84|524.4|521.84|523.4|520.84|0
1646936900000|2022-03-10 18:28:20|524.15|521.59|524.15|521.59|524.4|521.84|524.15|521.59|0
1646936910000|2022-03-10 18:28:30|524.4|521.84|524.65|522.09|524.65|522.09|524.4|521.84|0
1646936920000|2022-03-10 18:28:40|523.78|521.22|524.65|522.09|524.65|522.09|523.78|521.22|0
1646936930000|2022-03-10 18:28:50|524.9|522.34|525.15|522.59|525.15|522.59|524.9|522.34|0
1646936940000|2022-03-10 18:29:00|524.53|521.97|524.4|521.84|524.65|522.09|524.4|521.84|0
1646936950000|2022-03-10 18:29:10|524.65|522.09|524.15|521.59|524.65|522.09|524.15|521.59|0
1646936960000|2022-03-10 18:29:20|523.9|521.34|524.15|521.59|524.15|521.59|523.9|521.34|0
1646936970000|2022-03-10 18:29:30|524.03|521.47|523.9|521.34|524.03|521.47|523.53|520.97|0
1646936980000|2022-03-10 18:29:40|524.65|522.09|524.28|521.72|524.65|522.09|524.15|521.59|0
1646936990000|2022-03-10 18:29:50|524.4|521.84|524.9|522.34|524.9|522.34|524.4|521.84|0
1646937000000|2022-03-10 18:30:00|525.15|522.59|525.4|522.84|525.65|523.09|524.9|522.34|0
1646937010000|2022-03-10 18:30:10|525.9|523.34|524.65|522.09|525.9|523.34|524.65|522.09|0
1646937020000|2022-03-10 18:30:20|524.9|522.34|524.9|522.34|524.9|522.34|524.65|522.09|0
1646937030000|2022-03-10 18:30:30|524.65|522.09|524.65|522.09|524.65|522.09|524.4|521.84|0
1646937040000|2022-03-10 18:30:40|524.4|521.84|523.65|521.09|524.4|521.84|523.65|521.09|0
1646937050000|2022-03-10 18:30:50|523.9|521.34|523.65|521.09|523.9|521.34|523.65|521.09|0
1646937060000|2022-03-10 18:31:00|523.9|521.34|523.65|521.09|524.4|521.84|523.65|521.09|0
1646937070000|2022-03-10 18:31:10|523.9|521.34|524.15|521.59|524.15|521.59|523.4|520.84|0
1646937080000|2022-03-10 18:31:20|524.4|521.84|525.15|522.59|525.15|522.59|524.4|521.84|0
1646937090000|2022-03-10 18:31:30|525.65|523.09|525.4|522.84|525.9|523.34|525.4|522.84|0
1646937100000|2022-03-10 18:31:40|524.9|522.34|524.9|522.34|525.4|522.84|524.9|522.34|0
1646937110000|2022-03-10 18:31:50|524.65|522.09|525.15|522.59|525.15|522.59|524.53|521.97|0
1646937120000|2022-03-10 18:32:00|525.65|523.09|526.4|523.84|526.4|523.84|525.65|523.09|0
1646937130000|2022-03-10 18:32:10|526.15|523.59|526.15|523.59|526.15|523.59|526.15|523.59|0
1646937140000|2022-03-10 18:32:20|525.9|523.34|526.4|523.84|526.4|523.84|525.9|523.34|0
1646937150000|2022-03-10 18:32:30|526.15|523.59|527.15|524.59|527.15|524.59|526.15|523.59|0
1646937160000|2022-03-10 18:32:40|527.4|524.84|527.15|524.59|527.4|524.84|527.15|524.59|0
1646937170000|2022-03-10 18:32:50|526.9|524.34|526.15|523.59|527.15|524.59|526.15|523.59|0
1646937180000|2022-03-10 18:33:00|525.65|523.09|525.65|523.09|525.9|523.34|525.65|523.09|0
1646937190000|2022-03-10 18:33:10|526.15|523.59|525.9|523.34|526.15|523.59|525.65|523.09|0
1646937200000|2022-03-10 18:33:20|525.78|523.22|526.15|523.59|526.15|523.59|525.78|523.22|0
1646937210000|2022-03-10 18:33:30|525.9|523.34|526.4|523.84|526.4|523.84|525.9|523.34|0
1646937220000|2022-03-10 18:33:40|526.15|523.59|526.15|523.59|526.65|524.09|526.15|523.59|0
1646937230000|2022-03-10 18:33:50|525.9|523.34|525.65|523.09|525.9|523.34|525.4|522.84|0
1646937240000|2022-03-10 18:34:00|525.15|522.59|525.9|523.34|525.9|523.34|525.15|522.59|0
1646937250000|2022-03-10 18:34:10|525.4|522.84|524.9|522.34|525.65|523.09|524.9|522.34|0
1646937260000|2022-03-10 18:34:20|524.65|522.09|522.78|520.22|524.65|522.09|522.78|520.22|0
1646937270000|2022-03-10 18:34:30|522.9|520.34|521.4|518.84|522.9|520.34|521.4|518.84|0
1646937280000|2022-03-10 18:34:40|521.15|518.59|521.15|518.59|521.15|518.59|520.9|518.34|0
1646937290000|2022-03-10 18:34:50|521.65|519.09|521.9|519.34|521.9|519.34|521.65|519.09|0
1646937300000|2022-03-10 18:35:00|522.4|519.84|522.4|519.84|522.4|519.84|522.15|519.59|0
1646937310000|2022-03-10 18:35:10|522.65|520.09|522.65|520.09|522.65|520.09|522.28|519.72|0
1646937320000|2022-03-10 18:35:20|522.9|520.34|523.15|520.59|523.15|520.59|522.9|520.34|0
1646937330000|2022-03-10 18:35:30|522.9|520.34|522.15|519.59|522.9|520.34|522.15|519.59|0
1646937340000|2022-03-10 18:35:40|521.65|519.09|521.15|518.59|521.65|519.09|521.15|518.59|0
1646937350000|2022-03-10 18:35:50|520.15|517.59|520.65|518.09|520.65|518.09|520.15|517.59|0
1646937360000|2022-03-10 18:36:00|520.9|518.34|520.4|517.84|520.9|518.34|520.4|517.84|0
1646937370000|2022-03-10 18:36:10|519.65|517.09|520.4|517.84|520.4|517.84|519.65|517.09|0
1646937380000|2022-03-10 18:36:20|520.53|517.97|519.15|516.59|520.53|517.97|519.15|516.59|0
1646937390000|2022-03-10 18:36:30|518.9|516.34|520.4|517.84|520.4|517.84|518.9|516.34|0
1646937400000|2022-03-10 18:36:40|520.15|517.59|520.4|517.84|520.4|517.84|520.15|517.59|0
1646937410000|2022-03-10 18:36:50|520.65|518.09|520.4|517.84|520.65|518.09|520.15|517.59|0
1646937420000|2022-03-10 18:37:00|520.9|518.34|521.9|519.34|521.9|519.34|520.9|518.34|0
1646937430000|2022-03-10 18:37:10|521.65|519.09|521.65|519.09|521.65|519.09|521.65|519.09|0
1646937440000|2022-03-10 18:37:20|521.4|518.84|521.9|519.34|521.9|519.34|521.4|518.84|0
1646937450000|2022-03-10 18:37:30|522.15|519.59|521.9|519.34|522.15|519.59|521.9|519.34|0
1646937460000|2022-03-10 18:37:40|522.15|519.59|522.9|520.34|522.9|520.34|522.15|519.59|0
1646937470000|2022-03-10 18:37:50|522.65|520.09|522.4|519.84|522.65|520.09|522.4|519.84|0
1646937480000|2022-03-10 18:38:00|522.53|519.97|522.4|519.84|522.53|519.97|522.03|519.47|0
1646937490000|2022-03-10 18:38:10|522.9|520.34|524.15|521.59|524.15|521.59|522.9|520.34|0
1646937500000|2022-03-10 18:38:20|525.15|522.59|525.15|522.59|525.15|522.59|524.9|522.34|0
1646937510000|2022-03-10 18:38:30|524.4|521.84|523.9|521.34|524.4|521.84|523.65|521.09|0
1646937520000|2022-03-10 18:38:40|523.65|521.09|523.65|521.09|523.65|521.09|523.65|521.09|0
1646937530000|2022-03-10 18:38:50|524.4|521.84|523.65|521.09|524.53|521.97|523.65|521.09|0
1646937540000|2022-03-10 18:39:00|523.78|521.22|523.9|521.34|524.15|521.59|523.78|521.22|0
1646937550000|2022-03-10 18:39:10|523.4|520.84|523.15|520.59|523.53|520.97|523.15|520.59|0
1646937560000|2022-03-10 18:39:20|523.4|520.84|523.15|520.59|523.4|520.84|522.9|520.34|0
1646937570000|2022-03-10 18:39:30|523.4|520.84|523.4|520.84|523.65|521.09|523.4|520.84|0
1646937580000|2022-03-10 18:39:40|523.78|521.22|523.9|521.34|523.9|521.34|523.53|520.97|0
1646937590000|2022-03-10 18:39:50|524.78|522.22|524.4|521.84|524.78|522.22|524.4|521.84|0
1646937600000|2022-03-10 18:40:00|523.65|521.09|523.15|520.59|523.65|521.09|523.15|520.59|0
1646937610000|2022-03-10 18:40:10|522.65|520.09|522.4|519.84|522.9|520.34|522.4|519.84|0
1646937620000|2022-03-10 18:40:20|521.65|519.09|521.9|519.34|522.15|519.59|521.65|519.09|0
1646937630000|2022-03-10 18:40:30|522.65|520.09|522.65|520.09|522.65|520.09|522.15|519.59|0
1646937640000|2022-03-10 18:40:40|522.15|519.59|521.78|519.22|522.15|519.59|521.78|519.22|0
1646937650000|2022-03-10 18:40:50|521.65|519.09|523.03|520.47|523.03|520.47|521.65|519.09|0
1646937660000|2022-03-10 18:41:00|523.4|520.84|524.15|521.59|524.15|521.59|523.4|520.84|0
1646937670000|2022-03-10 18:41:10|524.03|521.47|524.9|522.34|524.9|522.34|523.9|521.34|0
1646937680000|2022-03-10 18:41:20|525.03|522.47|524.65|522.09|525.28|522.72|524.65|522.09|0
1646937690000|2022-03-10 18:41:30|525.03|522.47|524.65|522.09|525.15|522.59|524.65|522.09|0
1646937700000|2022-03-10 18:41:40|524.4|521.84|525.28|522.72|525.28|522.72|524.4|521.84|0
1646937710000|2022-03-10 18:41:50|525.65|523.09|525.4|522.84|525.65|523.09|525.15|522.59|0
1646937720000|2022-03-10 18:42:00|525.15|522.59|524.53|521.97|525.4|522.84|524.53|521.97|0
1646937730000|2022-03-10 18:42:10|524.4|521.84|525.03|522.47|525.03|522.47|524.4|521.84|0
1646937740000|2022-03-10 18:42:20|525.4|522.84|525.65|523.09|525.65|523.09|525.28|522.72|0
1646937750000|2022-03-10 18:42:30|525.15|522.59|525.53|522.97|525.53|522.97|524.9|522.34|0
1646937760000|2022-03-10 18:42:40|525.65|523.09|525.9|523.34|525.9|523.34|525.53|522.97|0
1646937770000|2022-03-10 18:42:50|526.03|523.47|525.4|522.84|526.03|523.47|525.4|522.84|0
1646937780000|2022-03-10 18:43:00|525.15|522.59|526.4|523.84|526.4|523.84|525.15|522.59|0
1646937790000|2022-03-10 18:43:10|526.15|523.59|525.15|522.59|526.15|523.59|525.15|522.59|0
1646937800000|2022-03-10 18:43:20|524.65|522.09|524.53|521.97|524.65|522.09|524.15|521.59|0
1646937810000|2022-03-10 18:43:30|524.4|521.84|524.4|521.84|524.65|522.09|524.15|521.59|0
1646937820000|2022-03-10 18:43:40|524.9|522.34|525.15|522.59|525.15|522.59|524.65|522.09|0
1646937830000|2022-03-10 18:43:50|524.9|522.34|524.53|521.97|525.15|522.59|524.53|521.97|0
1646937840000|2022-03-10 18:44:00|524.65|522.09|524.4|521.84|524.9|522.34|524.15|521.59|0
1646937850000|2022-03-10 18:44:10|524.28|521.72|523.9|521.34|524.28|521.72|523.9|521.34|0
1646937860000|2022-03-10 18:44:20|524.15|521.59|524.03|521.47|524.4|521.84|523.9|521.34|0
1646937870000|2022-03-10 18:44:30|523.65|521.09|523.15|520.59|523.9|521.34|523.15|520.59|0
1646937880000|2022-03-10 18:44:40|522.9|520.34|523.65|521.09|523.65|521.09|522.9|520.34|0
1646937890000|2022-03-10 18:44:50|524.15|521.59|524.4|521.84|524.4|521.84|524.15|521.59|0
1646937900000|2022-03-10 18:45:00|523.9|521.34|522.9|520.34|523.9|521.34|522.9|520.34|0
1646937910000|2022-03-10 18:45:10|522.65|520.09|521.78|519.22|522.65|520.09|521.78|519.22|0
1646937920000|2022-03-10 18:45:20|522.15|519.59|522.53|519.97|522.65|520.09|522.15|519.59|0
1646937930000|2022-03-10 18:45:30|522.15|519.59|521.65|519.09|522.15|519.59|521.65|519.09|0
1646937940000|2022-03-10 18:45:40|521.9|519.34|521.9|519.34|521.9|519.34|521.65|519.09|0
1646937950000|2022-03-10 18:45:50|521.65|519.09|520.4|517.84|521.65|519.09|520.4|517.84|0
1646937960000|2022-03-10 18:46:00|520.65|518.09|520.65|518.09|520.65|518.09|520.4|517.84|0
1646937970000|2022-03-10 18:46:10|521.15|518.59|520.4|517.84|521.15|518.59|520.4|517.84|0
1646937980000|2022-03-10 18:46:20|520.65|518.09|520.53|517.97|521.15|518.59|520.53|517.97|0
1646937990000|2022-03-10 18:46:30|520.9|518.34|519.9|517.34|520.9|518.34|519.9|517.34|0
1646938000000|2022-03-10 18:46:40|520.4|517.84|519.9|517.34|520.4|517.84|519.65|517.09|0
1646938010000|2022-03-10 18:46:50|519.15|516.59|519.4|516.84|519.4|516.84|518.9|516.34|0
1646938020000|2022-03-10 18:47:00|518.78|516.22|518.65|516.09|518.78|516.22|518.65|516.09|0
1646938030000|2022-03-10 18:47:10|518.9|516.34|519.03|516.47|519.4|516.84|518.9|516.34|0
1646938040000|2022-03-10 18:47:20|518.65|516.09|515.9|513.34|518.65|516.09|515.9|513.34|0
1646938050000|2022-03-10 18:47:30|515.65|513.09|515.4|512.84|515.65|513.09|515.4|512.84|0
1646938060000|2022-03-10 18:47:40|515.65|513.09|516.4|513.84|516.65|514.09|515.65|513.09|0
1646938070000|2022-03-10 18:47:50|516.65|514.09|516.65|514.09|516.65|514.09|516.4|513.84|0
1646938080000|2022-03-10 18:48:00|516.4|513.84|516.15|513.59|516.65|514.09|516.15|513.59|0
1646938090000|2022-03-10 18:48:10|516.4|513.84|516.78|514.22|516.78|514.22|516.4|513.84|0
1646938100000|2022-03-10 18:48:20|516.65|514.09|515.9|513.34|516.9|514.34|515.9|513.34|0
1646938110000|2022-03-10 18:48:30|516.15|513.59|516.78|514.22|516.78|514.22|516.15|513.59|0
1646938120000|2022-03-10 18:48:40|516.9|514.34|516.65|514.09|516.9|514.34|516.65|514.09|0
1646938130000|2022-03-10 18:48:50|516.9|514.34|516.65|514.09|516.9|514.34|516.65|514.09|0
1646938140000|2022-03-10 18:49:00|516.53|513.97|515.4|512.84|516.53|513.97|515.4|512.84|0
1646938150000|2022-03-10 18:49:10|514.9|512.34|513.65|511.09|514.9|512.34|513.65|511.09|0
1646938160000|2022-03-10 18:49:20|512.65|510.09|513.4|510.84|513.4|510.84|512.65|510.09|0
1646938170000|2022-03-10 18:49:30|513.15|510.59|511.4|508.84|513.15|510.59|511.4|508.84|0
1646938180000|2022-03-10 18:49:40|511.65|509.09|511.4|508.84|511.65|509.09|511.4|508.84|0
1646938190000|2022-03-10 18:49:50|511.65|509.09|511.65|509.09|511.65|509.09|511.65|509.09|0
1646938200000|2022-03-10 18:50:00|511.4|508.84|511.15|508.59|511.4|508.84|511.15|508.59|0
1646938210000|2022-03-10 18:50:10|511.65|509.09|512.4|509.84|512.4|509.84|511.15|508.59|0
1646938220000|2022-03-10 18:50:20|512.15|509.59|512.03|509.47|512.15|509.59|511.78|509.22|0
1646938230000|2022-03-10 18:50:30|512.15|509.59|511.78|509.22|512.4|509.84|511.78|509.22|0
1646938240000|2022-03-10 18:50:40|512.4|509.84|513.15|510.59|513.4|510.84|512.4|509.84|0
1646938250000|2022-03-10 18:50:50|512.9|510.34|513.03|510.47|513.4|510.84|512.9|510.34|0
1646938260000|2022-03-10 18:51:00|512.4|509.84|511.65|509.09|512.4|509.84|511.65|509.09|0
1646938270000|2022-03-10 18:51:10|511.4|508.84|511.4|508.84|511.65|509.09|510.9|508.34|0
1646938280000|2022-03-10 18:51:20|511.9|509.34|511.9|509.34|511.9|509.34|511.9|509.34|0
1646938290000|2022-03-10 18:51:30|511.4|508.84|510.9|508.34|511.4|508.84|510.65|508.09|0
1646938300000|2022-03-10 18:51:40|510.15|507.59|510.9|508.34|510.9|508.34|510.15|507.59|0
1646938310000|2022-03-10 18:51:50|511.4|508.84|511.9|509.34|511.9|509.34|511.4|508.84|0
1646938320000|2022-03-10 18:52:00|512.15|509.59|511.4|508.84|512.15|509.59|511.4|508.84|0
1646938330000|2022-03-10 18:52:10|511.15|508.59|511.9|509.34|512.4|509.84|511.15|508.59|0
1646938340000|2022-03-10 18:52:20|512.15|509.59|513.65|511.09|513.65|511.09|512.15|509.59|0
1646938350000|2022-03-10 18:52:30|512.9|510.34|512.9|510.34|512.9|510.34|512.9|510.34|0
1646938360000|2022-03-10 18:52:40|513.15|510.59|513.9|511.34|514.03|511.47|513.15|510.59|0
1646938370000|2022-03-10 18:52:50|513.53|510.97|514.15|511.59|514.15|511.59|513.53|510.97|0
1646938380000|2022-03-10 18:53:00|513.9|511.34|513.4|510.84|513.9|511.34|513.15|510.59|0
1646938390000|2022-03-10 18:53:10|513.53|510.97|513.4|510.84|513.65|511.09|512.65|510.09|0
1646938400000|2022-03-10 18:53:20|513.15|510.59|513.15|510.59|513.4|510.84|513.15|510.59|0
1646938410000|2022-03-10 18:53:30|513.28|510.72|514.65|512.09|514.65|512.09|513.15|510.59|0
1646938420000|2022-03-10 18:53:40|514.9|512.34|515.15|512.59|515.15|512.59|514.9|512.34|0
1646938430000|2022-03-10 18:53:50|514.9|512.34|514.65|512.09|515.4|512.84|514.65|512.09|0
1646938440000|2022-03-10 18:54:00|514.9|512.34|513.4|510.84|514.9|512.34|513.4|510.84|0
1646938450000|2022-03-10 18:54:10|513.03|510.47|513.65|511.09|513.9|511.34|513.03|510.47|0
1646938460000|2022-03-10 18:54:20|513.4|510.84|513.9|511.34|513.9|511.34|513.4|510.84|0
1646938470000|2022-03-10 18:54:30|513.65|511.09|513.15|510.59|513.65|511.09|513.15|510.59|0
1646938480000|2022-03-10 18:54:40|513.4|510.84|513.65|511.09|513.65|511.09|513.4|510.84|0
1646938490000|2022-03-10 18:54:50|514.4|511.84|513.9|511.34|514.4|511.84|513.9|511.34|0
1646938500000|2022-03-10 18:55:00|514.4|511.84|514.65|512.09|514.65|512.09|514.15|511.59|0
1646938510000|2022-03-10 18:55:10|515.03|512.47|514.9|512.34|515.15|512.59|514.9|512.34|0
1646938520000|2022-03-10 18:55:20|514.65|512.09|514.65|512.09|514.65|512.09|514.4|511.84|0
1646938530000|2022-03-10 18:55:30|514.4|511.84|514.65|512.09|514.65|512.09|514.4|511.84|0
1646938540000|2022-03-10 18:55:40|514.4|511.84|514.65|512.09|514.9|512.34|514.4|511.84|0
1646938550000|2022-03-10 18:55:50|514.4|511.84|514.65|512.09|514.65|512.09|514.4|511.84|0
1646938560000|2022-03-10 18:56:00|514.4|511.84|514.15|511.59|514.4|511.84|514.15|511.59|0
1646938570000|2022-03-10 18:56:10|514.28|511.72|515.15|512.59|515.15|512.59|514.28|511.72|0
1646938580000|2022-03-10 18:56:20|515.4|512.84|515.4|512.84|515.4|512.84|515.15|512.59|0
1646938590000|2022-03-10 18:56:30|515.15|512.59|514.65|512.09|515.15|512.59|514.65|512.09|0
1646938600000|2022-03-10 18:56:40|514.9|512.34|515.28|512.72|515.4|512.84|514.9|512.34|0
1646938610000|2022-03-10 18:56:50|515.4|512.84|515.65|513.09|516.15|513.59|515.4|512.84|0
1646938620000|2022-03-10 18:57:00|515.9|513.34|515.9|513.34|515.9|513.34|515.65|513.09|0
1646938630000|2022-03-10 18:57:10|515.4|512.84|515.15|512.59|515.4|512.84|515.15|512.59|0
1646938640000|2022-03-10 18:57:20|514.4|511.84|513.65|511.09|514.4|511.84|513.65|511.09|0
1646938650000|2022-03-10 18:57:30|514.15|511.59|513.9|511.34|514.15|511.59|513.65|511.09|0
1646938660000|2022-03-10 18:57:40|514.15|511.59|514.15|511.59|514.15|511.59|513.65|511.09|0
1646938670000|2022-03-10 18:57:50|513.65|511.09|514.15|511.59|514.15|511.59|513.65|511.09|0
1646938680000|2022-03-10 18:58:00|514.4|511.84|514.15|511.59|514.65|512.09|514.15|511.59|0
1646938690000|2022-03-10 18:58:10|513.65|511.09|513.4|510.84|513.65|511.09|513.4|510.84|0
1646938700000|2022-03-10 18:58:20|512.65|510.09|512.9|510.34|512.9|510.34|512.65|510.09|0
1646938710000|2022-03-10 18:58:30|512.65|510.09|511.15|508.59|512.65|510.09|511.15|508.59|0
1646938720000|2022-03-10 18:58:40|511.03|508.47|511.15|508.59|511.15|508.59|510.9|508.34|0
1646938730000|2022-03-10 18:58:50|511.4|508.84|511.4|508.84|511.4|508.84|511.15|508.59|0
1646938740000|2022-03-10 18:59:00|511.15|508.59|511.15|508.59|511.4|508.84|511.15|508.59|0
1646938750000|2022-03-10 18:59:10|511.65|509.09|512.4|509.84|512.65|510.09|511.65|509.09|0
1646938760000|2022-03-10 18:59:20|512.65|510.09|513.15|510.59|513.4|510.84|512.65|510.09|0
1646938770000|2022-03-10 18:59:30|512.9|510.34|513.4|510.84|513.4|510.84|512.9|510.34|0
1646938780000|2022-03-10 18:59:40|513.15|510.59|512.9|510.34|513.28|510.72|512.9|510.34|0
1646938790000|2022-03-10 18:59:50|513.65|511.09|513.9|511.34|513.9|511.34|513.65|511.09|0
1646938800000|2022-03-10 19:00:00|513.65|511.09|513.53|510.97|513.65|511.09|512.9|510.34|0
1646938810000|2022-03-10 19:00:10|513.65|511.09|513.4|510.84|513.9|511.34|513.28|510.72|0
1646938820000|2022-03-10 19:00:20|513.53|510.97|514.15|511.59|514.15|511.59|513.15|510.59|0
1646938830000|2022-03-10 19:00:30|513.9|511.34|514.15|511.59|514.4|511.84|513.9|511.34|0
1646938840000|2022-03-10 19:00:40|513.9|511.34|513.4|510.84|513.9|511.34|512.9|510.34|0
1646938850000|2022-03-10 19:00:50|512.65|510.09|513.4|510.84|513.4|510.84|512.65|510.09|0
1646938860000|2022-03-10 19:01:00|514.15|511.59|514.65|512.09|514.65|512.09|514.03|511.47|0
1646938870000|2022-03-10 19:01:10|514.78|512.22|514.9|512.34|514.9|512.34|514.78|512.22|0
1646938880000|2022-03-10 19:01:20|515.15|512.59|513.9|511.34|515.15|512.59|513.9|511.34|0
1646938890000|2022-03-10 19:01:30|514.15|511.59|514.9|512.34|514.9|512.34|514.15|511.59|0
1646938900000|2022-03-10 19:01:40|514.4|511.84|514.15|511.59|514.4|511.84|513.65|511.09|0
1646938910000|2022-03-10 19:01:50|513.9|511.34|514.4|511.84|514.4|511.84|513.9|511.34|0
1646938920000|2022-03-10 19:02:00|514.65|512.09|514.4|511.84|514.65|512.09|513.9|511.34|0
1646938930000|2022-03-10 19:02:10|513.65|511.09|513.65|511.09|513.65|511.09|513.4|510.84|0
1646938940000|2022-03-10 19:02:20|514.4|511.84|513.4|510.84|514.4|511.84|513.4|510.84|0
1646938950000|2022-03-10 19:02:30|514.15|511.59|515.15|512.59|515.15|512.59|514.15|511.59|0
1646938960000|2022-03-10 19:02:40|514.9|512.34|514.65|512.09|514.9|512.34|514.65|512.09|0
1646938970000|2022-03-10 19:02:50|514.4|511.84|514.4|511.84|514.53|511.97|514.03|511.47|0
1646938980000|2022-03-10 19:03:00|513.65|511.09|511.9|509.34|513.65|511.09|511.9|509.34|0
1646938990000|2022-03-10 19:03:10|512.4|509.84|511.65|509.09|512.4|509.84|511.65|509.09|0
1646939000000|2022-03-10 19:03:20|511.9|509.34|511.4|508.84|511.9|509.34|510.9|508.34|0
1646939010000|2022-03-10 19:03:30|511.15|508.59|510.65|508.09|511.15|508.59|510.65|508.09|0
1646939020000|2022-03-10 19:03:40|510.4|507.84|510.4|507.84|511.15|508.59|510.4|507.84|0
1646939030000|2022-03-10 19:03:50|507.15|504.59|506.78|504.22|507.65|505.09|506.78|504.22|0
1646939040000|2022-03-10 19:04:00|505.65|503.09|505.65|503.09|506.15|503.59|505.65|503.09|0
1646939050000|2022-03-10 19:04:10|505.15|502.59|505.4|502.84|505.65|503.09|505.15|502.59|0
1646939060000|2022-03-10 19:04:20|504.9|502.34|502.15|499.59|504.9|502.34|502.15|499.59|0
1646939070000|2022-03-10 19:04:30|501.9|499.34|499.65|497.09|501.9|499.34|499.53|496.97|0
1646939080000|2022-03-10 19:04:40|500.4|497.84|500.4|497.84|500.65|498.09|500.4|497.84|0
1646939090000|2022-03-10 19:04:50|500.15|497.59|499.4|496.84|500.15|497.59|499.4|496.84|0
1646939100000|2022-03-10 19:05:00|499.28|496.72|496.53|493.97|499.28|496.72|496.53|493.97|0
1646939110000|2022-03-10 19:05:10|496.65|494.09|498.4|495.84|498.4|495.84|496.65|494.09|0
1646939120000|2022-03-10 19:05:20|499.15|496.59|501.15|498.59|501.15|498.59|499.15|496.59|0
1646939130000|2022-03-10 19:05:30|500.9|498.34|500.9|498.34|501.4|498.84|500.78|498.22|0
1646939140000|2022-03-10 19:05:40|502.15|499.59|502.65|500.09|503.15|500.59|502.15|499.59|0
1646939150000|2022-03-10 19:05:50|502.4|499.84|502.15|499.59|502.65|500.09|502.15|499.59|0
1646939160000|2022-03-10 19:06:00|502.28|499.72|502.65|500.09|502.9|500.34|502.28|499.72|0
1646939170000|2022-03-10 19:06:10|501.9|499.34|501.65|499.09|501.9|499.34|501.4|498.84|0
1646939180000|2022-03-10 19:06:20|502.15|499.59|501.65|499.09|502.15|499.59|501.4|498.84|0
1646939190000|2022-03-10 19:06:30|502.65|500.09|503.65|501.09|503.65|501.09|502.15|499.59|0
1646939200000|2022-03-10 19:06:40|503.15|500.59|503.53|500.97|503.53|500.97|502.65|500.09|0
1646939210000|2022-03-10 19:06:50|504.15|501.59|503.4|500.84|504.15|501.59|503.4|500.84|0
1646939220000|2022-03-10 19:07:00|503.28|500.72|503.15|500.59|503.28|500.72|502.78|500.22|0
1646939230000|2022-03-10 19:07:10|502.9|500.34|504.4|501.84|504.4|501.84|502.9|500.34|0
1646939240000|2022-03-10 19:07:20|504.15|501.59|504.15|501.59|504.4|501.84|503.9|501.34|0
1646939250000|2022-03-10 19:07:30|503.78|501.22|503.15|500.59|503.78|501.22|503.15|500.59|0
1646939260000|2022-03-10 19:07:40|502.9|500.34|502.9|500.34|502.9|500.34|502.9|500.34|0
1646939270000|2022-03-10 19:07:50|503.15|500.59|503.15|500.59|503.15|500.59|502.9|500.34|0
1646939280000|2022-03-10 19:08:00|504.4|501.84|504.65|502.09|504.65|502.09|504.15|501.59|0
1646939290000|2022-03-10 19:08:10|504.4|501.84|504.15|501.59|504.4|501.84|504.15|501.59|0
1646939300000|2022-03-10 19:08:20|503.9|501.34|503.9|501.34|503.9|501.34|503.9|501.34|0
1646939310000|2022-03-10 19:08:30|504.4|501.84|504.4|501.84|504.65|502.09|504.15|501.59|0
1646939320000|2022-03-10 19:08:40|504.65|502.09|505.78|503.22|505.78|503.22|504.65|502.09|0
1646939330000|2022-03-10 19:08:50|505.65|503.09|504.9|502.34|505.65|503.09|504.9|502.34|0
1646939340000|2022-03-10 19:09:00|505.15|502.59|505.65|503.09|505.65|503.09|505.15|502.59|0
1646939350000|2022-03-10 19:09:10|504.9|502.34|504.4|501.84|504.9|502.34|504.4|501.84|0
1646939360000|2022-03-10 19:09:20|504.65|502.09|504.9|502.34|505.15|502.59|504.65|502.09|0
1646939370000|2022-03-10 19:09:30|505.9|503.34|504.9|502.34|505.9|503.34|504.9|502.34|0
1646939380000|2022-03-10 19:09:40|505.03|502.47|505.9|503.34|506.15|503.59|505.03|502.47|0
1646939390000|2022-03-10 19:09:50|505.65|503.09|507.65|505.09|507.65|505.09|505.65|503.09|0
1646939400000|2022-03-10 19:10:00|506.78|504.22|505.9|503.34|506.78|504.22|505.9|503.34|0
1646939410000|2022-03-10 19:10:10|506.53|503.97|506.65|504.09|506.9|504.34|506.53|503.97|0
1646939420000|2022-03-10 19:10:20|506.9|504.34|507.15|504.59|507.4|504.84|506.9|504.34|0
1646939430000|2022-03-10 19:10:30|506.78|504.22|506.9|504.34|507.15|504.59|506.78|504.22|0
1646939440000|2022-03-10 19:10:40|507.15|504.59|507.4|504.84|507.4|504.84|507.15|504.59|0
1646939450000|2022-03-10 19:10:50|507.15|504.59|506.9|504.34|507.4|504.84|506.9|504.34|0
1646939460000|2022-03-10 19:11:00|507.15|504.59|507.15|504.59|507.4|504.84|507.15|504.59|0
1646939470000|2022-03-10 19:11:10|507.4|504.84|507.4|504.84|507.65|505.09|507.4|504.84|0
1646939480000|2022-03-10 19:11:20|507.65|505.09|507.4|504.84|507.65|505.09|507.4|504.84|0
1646939490000|2022-03-10 19:11:30|507.28|504.72|507.4|504.84|507.4|504.84|507.28|504.72|0
1646939500000|2022-03-10 19:11:40|507.15|504.59|507.4|504.84|507.4|504.84|507.15|504.59|0
1646939510000|2022-03-10 19:11:50|507.15|504.59|508.15|505.59|508.15|505.59|507.15|504.59|0
1646939520000|2022-03-10 19:12:00|508.4|505.84|507.9|505.34|508.9|506.34|507.9|505.34|0
1646939530000|2022-03-10 19:12:10|508.65|506.09|508.15|505.59|508.65|506.09|508.15|505.59|0
1646939540000|2022-03-10 19:12:20|507.9|505.34|506.9|504.34|507.9|505.34|506.9|504.34|0
1646939550000|2022-03-10 19:12:30|507.15|504.59|505.78|503.22|507.15|504.59|505.78|503.22|0
1646939560000|2022-03-10 19:12:40|505.65|503.09|504.9|502.34|505.65|503.09|504.65|502.09|0
1646939570000|2022-03-10 19:12:50|505.65|503.09|505.65|503.09|505.65|503.09|505.4|502.84|0
1646939580000|2022-03-10 19:13:00|506.15|503.59|507.9|505.34|507.9|505.34|506.15|503.59|0
1646939590000|2022-03-10 19:13:10|508.65|506.09|508.15|505.59|508.65|506.09|508.15|505.59|0
1646939600000|2022-03-10 19:13:20|508.4|505.84|507.4|504.84|508.4|505.84|507.15|504.59|0
1646939610000|2022-03-10 19:13:30|506.9|504.34|507.15|504.59|507.15|504.59|506.4|503.84|0
1646939620000|2022-03-10 19:13:40|506.9|504.34|506.15|503.59|507.03|504.47|506.15|503.59|0
1646939630000|2022-03-10 19:13:50|505.65|503.09|505.9|503.34|505.9|503.34|505.65|503.09|0
1646939640000|2022-03-10 19:14:00|506.9|504.34|507.65|505.09|507.65|505.09|506.9|504.34|0
1646939650000|2022-03-10 19:14:10|507.4|504.84|506.9|504.34|507.65|505.09|506.65|504.09|0
1646939660000|2022-03-10 19:14:20|506.65|504.09|505.9|503.34|506.65|504.09|505.9|503.34|0
1646939670000|2022-03-10 19:14:30|506.15|503.59|506.15|503.59|506.4|503.84|506.15|503.59|0
1646939680000|2022-03-10 19:14:40|506.28|503.72|506.65|504.09|506.65|504.09|505.9|503.34|0
1646939690000|2022-03-10 19:14:50|506.53|503.97|506.4|503.84|507.03|504.47|506.4|503.84|0
1646939700000|2022-03-10 19:15:00|506.65|504.09|507.15|504.59|507.15|504.59|506.15|503.59|0
1646939710000|2022-03-10 19:15:10|507.4|504.84|505.4|502.84|507.4|504.84|505.4|502.84|0
1646939720000|2022-03-10 19:15:20|505.53|502.97|505.03|502.47|505.53|502.97|504.65|502.09|0
1646939730000|2022-03-10 19:15:30|504.4|501.84|504.4|501.84|504.4|501.84|504.15|501.59|0
1646939740000|2022-03-10 19:15:40|504.9|502.34|504.15|501.59|504.9|502.34|504.15|501.59|0
1646939750000|2022-03-10 19:15:50|504.4|501.84|505.15|502.59|505.15|502.59|504.4|501.84|0
1646939760000|2022-03-10 19:16:00|505.4|502.84|504.65|502.09|505.4|502.84|504.4|501.84|0
1646939770000|2022-03-10 19:16:10|503.65|501.09|503.15|500.59|503.65|501.09|502.78|500.22|0
1646939780000|2022-03-10 19:16:20|503.78|501.22|503.65|501.09|503.9|501.34|503.65|501.09|0
1646939790000|2022-03-10 19:16:30|503.4|500.84|503.4|500.84|503.4|500.84|502.9|500.34|0
1646939800000|2022-03-10 19:16:40|503.15|500.59|501.9|499.34|503.15|500.59|501.9|499.34|0
1646939810000|2022-03-10 19:16:50|501.65|499.09|501.65|499.09|501.65|499.09|501.15|498.59|0
1646939820000|2022-03-10 19:17:00|502.15|499.59|502.4|499.84|502.9|500.34|502.15|499.59|0
1646939830000|2022-03-10 19:17:10|502.65|500.09|502.65|500.09|503.4|500.84|502.65|500.09|0
1646939840000|2022-03-10 19:17:20|503.03|500.47|502.65|500.09|503.03|500.47|502.4|499.84|0
1646939850000|2022-03-10 19:17:30|502.4|499.84|502.65|500.09|502.65|500.09|502.4|499.84|0
1646939860000|2022-03-10 19:17:40|502.15|499.59|502.15|499.59|502.15|499.59|501.65|499.09|0
1646939870000|2022-03-10 19:17:50|502.78|500.22|502.4|499.84|502.9|500.34|502.4|499.84|0
1646939880000|2022-03-10 19:18:00|501.4|498.84|501.28|498.72|501.4|498.84|500.9|498.34|0
1646939890000|2022-03-10 19:18:10|501.4|498.84|500.9|498.34|501.65|499.09|500.9|498.34|0
1646939900000|2022-03-10 19:18:20|500.65|498.09|500.4|497.84|500.9|498.34|500.4|497.84|0
1646939910000|2022-03-10 19:18:30|499.9|497.34|499.65|497.09|499.9|497.34|499.15|496.59|0
1646939920000|2022-03-10 19:18:40|500.15|497.59|499.4|496.84|500.15|497.59|499.15|496.59|0
1646939930000|2022-03-10 19:18:50|499.15|496.59|499.4|496.84|499.4|496.84|499.15|496.59|0
1646939940000|2022-03-10 19:19:00|500.65|498.09|500.9|498.34|500.9|498.34|500.65|498.09|0
1646939950000|2022-03-10 19:19:10|500.65|498.09|501.03|498.47|501.15|498.59|500.65|498.09|0
1646939960000|2022-03-10 19:19:20|500.9|498.34|501.4|498.84|501.4|498.84|500.53|497.97|0
1646939970000|2022-03-10 19:19:30|501.28|498.72|501.15|498.59|501.28|498.72|501.15|498.59|0
1646939980000|2022-03-10 19:19:40|500.9|498.34|501.65|499.09|501.9|499.34|500.9|498.34|0
1646939990000|2022-03-10 19:19:50|502.15|499.59|502.4|499.84|502.9|500.34|502.15|499.59|0
1646940000000|2022-03-10 19:20:00|501.9|499.34|501.65|499.09|502.15|499.59|501.65|499.09|0
1646940010000|2022-03-10 19:20:10|501.9|499.34|501.9|499.34|501.9|499.34|501.15|498.59|0
1646940020000|2022-03-10 19:20:20|501.65|499.09|501.4|498.84|501.65|499.09|501.4|498.84|0
1646940030000|2022-03-10 19:20:30|501.15|498.59|500.65|498.09|501.15|498.59|500.65|498.09|0
1646940040000|2022-03-10 19:20:40|500.9|498.34|500.65|498.09|501.15|498.59|500.65|498.09|0
1646940050000|2022-03-10 19:20:50|501.15|498.59|501.03|498.47|501.15|498.59|500.9|498.34|0
1646940060000|2022-03-10 19:21:00|500.9|498.34|501.65|499.09|501.65|499.09|500.9|498.34|0
1646940070000|2022-03-10 19:21:10|502.4|499.84|502.4|499.84|502.4|499.84|501.9|499.34|0
1646940080000|2022-03-10 19:21:20|502.65|500.09|503.65|501.09|503.65|501.09|502.65|500.09|0
1646940090000|2022-03-10 19:21:30|503.9|501.34|504.15|501.59|504.15|501.59|503.65|501.09|0
1646940100000|2022-03-10 19:21:40|503.9|501.34|503.65|501.09|503.9|501.34|503.65|501.09|0
1646940110000|2022-03-10 19:21:50|503.9|501.34|503.9|501.34|503.9|501.34|503.9|501.34|0
1646940120000|2022-03-10 19:22:00|503.4|500.84|503.65|501.09|503.65|501.09|503.15|500.59|0
1646940130000|2022-03-10 19:22:10|503.9|501.34|504.9|502.34|504.9|502.34|503.9|501.34|0
1646940140000|2022-03-10 19:22:20|504.65|502.09|504.65|502.09|504.65|502.09|504.65|502.09|0
1646940150000|2022-03-10 19:22:30|504.9|502.34|504.4|501.84|504.9|502.34|504.4|501.84|0
1646940160000|2022-03-10 19:22:40|504.65|502.09|504.65|502.09|504.65|502.09|504.53|501.97|0
1646940170000|2022-03-10 19:22:50|504.9|502.34|506.03|503.47|506.03|503.47|504.9|502.34|0
1646940180000|2022-03-10 19:23:00|506.15|503.59|505.9|503.34|506.15|503.59|505.15|502.59|0
1646940190000|2022-03-10 19:23:10|506.15|503.59|505.9|503.34|506.15|503.59|505.9|503.34|0
1646940200000|2022-03-10 19:23:20|505.65|503.09|505.15|502.59|505.65|503.09|505.15|502.59|0
1646940210000|2022-03-10 19:23:30|504.9|502.34|505.28|502.72|505.28|502.72|504.9|502.34|0
1646940220000|2022-03-10 19:23:40|504.9|502.34|504.4|501.84|504.9|502.34|504.4|501.84|0
1646940230000|2022-03-10 19:23:50|504.15|501.59|506.15|503.59|506.15|503.59|504.15|501.59|0
1646940240000|2022-03-10 19:24:00|504.9|502.34|505.03|502.47|505.03|502.47|504.9|502.34|0
1646940250000|2022-03-10 19:24:10|505.4|502.84|506.15|503.59|506.15|503.59|505.15|502.59|0
1646940260000|2022-03-10 19:24:20|506.4|503.84|505.78|503.22|506.4|503.84|505.65|503.09|0
1646940270000|2022-03-10 19:24:30|506.65|504.09|506.28|503.72|506.65|504.09|506.28|503.72|0
1646940280000|2022-03-10 19:24:40|506.15|503.59|506.9|504.34|506.9|504.34|506.15|503.59|0
1646940290000|2022-03-10 19:24:50|506.4|503.84|506.9|504.34|506.9|504.34|505.9|503.34|0
1646940300000|2022-03-10 19:25:00|505.9|503.34|504.65|502.09|505.9|503.34|504.65|502.09|0
1646940310000|2022-03-10 19:25:10|504.9|502.34|505.9|503.34|505.9|503.34|504.9|502.34|0
1646940320000|2022-03-10 19:25:20|506.15|503.59|505.9|503.34|506.15|503.59|505.9|503.34|0
1646940330000|2022-03-10 19:25:30|505.65|503.09|505.4|502.84|505.65|503.09|505.4|502.84|0
1646940340000|2022-03-10 19:25:40|505.78|503.22|505.9|503.34|505.9|503.34|505.65|503.09|0
1646940350000|2022-03-10 19:25:50|506.4|503.84|505.4|502.84|506.4|503.84|505.4|502.84|0
1646940360000|2022-03-10 19:26:00|504.9|502.34|502.65|500.09|504.9|502.34|502.65|500.09|0
1646940370000|2022-03-10 19:26:10|502.4|499.84|503.15|500.59|503.28|500.72|502.4|499.84|0
1646940380000|2022-03-10 19:26:20|502.78|500.22|502.4|499.84|502.78|500.22|501.9|499.34|0
1646940390000|2022-03-10 19:26:30|502.15|499.59|502.4|499.84|502.4|499.84|502.15|499.59|0
1646940400000|2022-03-10 19:26:40|502.15|499.59|502.03|499.47|502.15|499.59|501.9|499.34|0
1646940410000|2022-03-10 19:26:50|501.9|499.34|501.65|499.09|501.9|499.34|501.4|498.84|0
1646940420000|2022-03-10 19:27:00|501.78|499.22|499.9|497.34|501.9|499.34|499.53|496.97|0
1646940430000|2022-03-10 19:27:10|499.4|496.84|498.4|495.84|499.4|496.84|498.4|495.84|0
1646940440000|2022-03-10 19:27:20|498.65|496.09|498.65|496.09|498.65|496.09|498.4|495.84|0
1646940450000|2022-03-10 19:27:30|498.4|495.84|499.4|496.84|499.4|496.84|498.28|495.72|0
1646940460000|2022-03-10 19:27:40|500.15|497.59|500.4|497.84|500.4|497.84|499.65|497.09|0
1646940470000|2022-03-10 19:27:50|500.9|498.34|499.9|497.34|500.9|498.34|499.9|497.34|0
1646940480000|2022-03-10 19:28:00|500.15|497.59|500.15|497.59|500.4|497.84|499.9|497.34|0
1646940490000|2022-03-10 19:28:10|500.65|498.09|500.15|497.59|500.65|498.09|499.9|497.34|0
1646940500000|2022-03-10 19:28:20|500.28|497.72|500.15|497.59|500.4|497.84|500.15|497.59|0
1646940510000|2022-03-10 19:28:30|500.03|497.47|500.65|498.09|500.65|498.09|500.03|497.47|0
1646940520000|2022-03-10 19:28:40|500.4|497.84|500.65|498.09|500.65|498.09|500.15|497.59|0
1646940530000|2022-03-10 19:28:50|500.53|497.97|500.15|497.59|500.65|498.09|500.15|497.59|0
1646940540000|2022-03-10 19:29:00|501.15|498.59|501.15|498.59|501.9|499.34|500.78|498.22|0
1646940550000|2022-03-10 19:29:10|501.4|498.84|500.4|497.84|501.4|498.84|500.4|497.84|0
1646940560000|2022-03-10 19:29:20|500.15|497.59|500.65|498.09|500.9|498.34|500.15|497.59|0
1646940570000|2022-03-10 19:29:30|500.4|497.84|500.15|497.59|500.4|497.84|499.65|497.09|0
1646940580000|2022-03-10 19:29:40|500.65|498.09|500.4|497.84|500.9|498.34|500.4|497.84|0
1646940590000|2022-03-10 19:29:50|500.28|497.72|500.53|497.97|500.53|497.97|500.28|497.72|0
1646940600000|2022-03-10 19:30:00|498.4|495.84|494.4|491.84|498.4|495.84|494.4|491.84|0
1646940610000|2022-03-10 19:30:10|494.65|492.09|495.4|492.84|495.9|493.34|494.65|492.09|0
1646940620000|2022-03-10 19:30:20|496.15|493.59|495.9|493.34|496.15|493.59|495.9|493.34|0
1646940630000|2022-03-10 19:30:30|498.15|495.59|498.15|495.59|498.4|495.84|497.65|495.09|0
1646940640000|2022-03-10 19:30:40|496.9|494.34|497.4|494.84|497.4|494.84|496.65|494.09|0
1646940650000|2022-03-10 19:30:50|498.15|495.59|499.15|496.59|499.15|496.59|498.15|495.59|0
1646940660000|2022-03-10 19:31:00|498.9|496.34|499.15|496.59|499.15|496.59|498.9|496.34|0
1646940670000|2022-03-10 19:31:10|499.03|496.47|499.78|497.22|499.9|497.34|499.03|496.47|0
1646940680000|2022-03-10 19:31:20|499.53|496.97|499.4|496.84|499.65|497.09|499.15|496.59|0
1646940690000|2022-03-10 19:31:30|498.9|496.34|498.4|495.84|498.9|496.34|498.4|495.84|0
1646940700000|2022-03-10 19:31:40|497.9|495.34|498.15|495.59|498.15|495.59|497.9|495.34|0
1646940710000|2022-03-10 19:31:50|498.65|496.09|499.15|496.59|499.28|496.72|498.65|496.09|0
1646940720000|2022-03-10 19:32:00|498.15|495.59|497.15|494.59|498.15|495.59|497.15|494.59|0
1646940730000|2022-03-10 19:32:10|497.4|494.84|498.15|495.59|498.4|495.84|497.4|494.84|0
1646940740000|2022-03-10 19:32:20|497.65|495.09|497.65|495.09|497.65|495.09|497.4|494.84|0
1646940750000|2022-03-10 19:32:30|497.4|494.84|496.9|494.34|497.4|494.84|496.9|494.34|0
1646940760000|2022-03-10 19:32:40|497.15|494.59|497.15|494.59|497.4|494.84|496.9|494.34|0
1646940770000|2022-03-10 19:32:50|497.9|495.34|497.15|494.59|497.9|495.34|497.03|494.47|0
1646940780000|2022-03-10 19:33:00|497.9|495.34|497.15|494.59|497.9|495.34|497.15|494.59|0
1646940790000|2022-03-10 19:33:10|496.9|494.34|498.15|495.59|498.15|495.59|496.9|494.34|0
1646940800000|2022-03-10 19:33:20|497.9|495.34|498.4|495.84|498.4|495.84|497.9|495.34|0
1646940810000|2022-03-10 19:33:30|498.15|495.59|498.65|496.09|498.65|496.09|497.65|495.09|0
1646940820000|2022-03-10 19:33:40|499.15|496.59|499.15|496.59|499.4|496.84|499.15|496.59|0
1646940830000|2022-03-10 19:33:50|498.9|496.34|498.9|496.34|498.9|496.34|498.9|496.34|0
1646940840000|2022-03-10 19:34:00|499.4|496.84|499.15|496.59|499.4|496.84|499.03|496.47|0
1646940850000|2022-03-10 19:34:10|499.65|497.09|500.53|497.97|500.53|497.97|499.65|497.09|0
1646940860000|2022-03-10 19:34:20|500.65|498.09|500.15|497.59|500.9|498.34|500.15|497.59|0
1646940870000|2022-03-10 19:34:30|500.4|497.84|499.9|497.34|500.4|497.84|499.9|497.34|0
1646940880000|2022-03-10 19:34:40|499.4|496.84|500.03|497.47|500.15|497.59|499.15|496.59|0
1646940890000|2022-03-10 19:34:50|500.4|497.84|499.65|497.09|500.4|497.84|499.65|497.09|0
1646940900000|2022-03-10 19:35:00|498.65|496.09|499.4|496.84|499.4|496.84|498.4|495.84|0
1646940910000|2022-03-10 19:35:10|499.15|496.59|499.4|496.84|499.4|496.84|498.9|496.34|0
1646940920000|2022-03-10 19:35:20|498.9|496.34|499.9|497.34|499.9|497.34|498.9|496.34|0
1646940930000|2022-03-10 19:35:30|499.65|497.09|499.9|497.34|499.9|497.34|499.53|496.97|0
1646940940000|2022-03-10 19:35:40|500.4|497.84|500.78|498.22|500.9|498.34|500.4|497.84|0
1646940950000|2022-03-10 19:35:50|500.65|498.09|500.9|498.34|500.9|498.34|500.65|498.09|0
1646940960000|2022-03-10 19:36:00|500.78|498.22|500.4|497.84|500.9|498.34|500.4|497.84|0
1646940970000|2022-03-10 19:36:10|500.15|497.59|499.9|497.34|500.15|497.59|499.9|497.34|0
1646940980000|2022-03-10 19:36:20|499.78|497.22|500.65|498.09|500.65|498.09|499.65|497.09|0
1646940990000|2022-03-10 19:36:30|500.15|497.59|500.15|497.59|500.4|497.84|500.15|497.59|0
1646941000000|2022-03-10 19:36:40|499.9|497.34|500.15|497.59|500.15|497.59|499.9|497.34|0
1646941010000|2022-03-10 19:36:50|500.28|497.72|497.9|495.34|500.28|497.72|497.9|495.34|0
1646941020000|2022-03-10 19:37:00|499.15|496.59|499.15|496.59|499.15|496.59|498.9|496.34|0
1646941030000|2022-03-10 19:37:10|498.65|496.09|499.4|496.84|499.4|496.84|498.4|495.84|0
1646941040000|2022-03-10 19:37:20|499.65|497.09|500.4|497.84|500.4|497.84|499.65|497.09|0
1646941050000|2022-03-10 19:37:30|498.65|496.09|498.9|496.34|498.9|496.34|498.65|496.09|0
1646941060000|2022-03-10 19:37:40|498.65|496.09|499.4|496.84|499.4|496.84|498.65|496.09|0
1646941070000|2022-03-10 19:37:50|499.15|496.59|498.15|495.59|499.15|496.59|498.15|495.59|0
1646941080000|2022-03-10 19:38:00|497.4|494.84|497.03|494.47|497.4|494.84|497.03|494.47|0
1646941090000|2022-03-10 19:38:10|497.9|495.34|496.65|494.09|497.9|495.34|496.65|494.09|0
1646941100000|2022-03-10 19:38:20|496.9|494.34|496.65|494.09|496.9|494.34|496.4|493.84|0
1646941110000|2022-03-10 19:38:30|496.4|493.84|494.78|492.22|496.4|493.84|494.65|492.09|0
1646941120000|2022-03-10 19:38:40|494.9|492.34|495.4|492.84|495.4|492.84|494.9|492.34|0
1646941130000|2022-03-10 19:38:50|496.15|493.59|496.65|494.09|496.78|494.22|496.15|493.59|0
1646941140000|2022-03-10 19:39:00|497.15|494.59|495.9|493.34|497.15|494.59|495.65|493.09|0
1646941150000|2022-03-10 19:39:10|496.15|493.59|496.4|493.84|496.4|493.84|496.15|493.59|0
1646941160000|2022-03-10 19:39:20|495.9|493.34|496.9|494.34|496.9|494.34|495.9|493.34|0
1646941170000|2022-03-10 19:39:30|497.15|494.59|497.9|495.34|497.9|495.34|497.15|494.59|0
1646941180000|2022-03-10 19:39:40|498.15|495.59|497.9|495.34|498.15|495.59|497.9|495.34|0
1646941190000|2022-03-10 19:39:50|497.4|494.84|498.65|496.09|498.65|496.09|497.4|494.84|0
1646941200000|2022-03-10 19:40:00|498.15|495.59|497.65|495.09|498.15|495.59|497.65|495.09|0
1646941210000|2022-03-10 19:40:10|498.4|495.84|497.65|495.09|498.4|495.84|497.65|495.09|0
1646941220000|2022-03-10 19:40:20|497.9|495.34|497.65|495.09|497.9|495.34|497.65|495.09|0
1646941230000|2022-03-10 19:40:30|497.9|495.34|497.9|495.34|497.9|495.34|497.4|494.84|0
1646941240000|2022-03-10 19:40:40|497.65|495.09|497.9|495.34|497.9|495.34|497.15|494.59|0
1646941250000|2022-03-10 19:40:50|497.4|494.84|497.9|495.34|497.9|495.34|497.4|494.84|0
1646941260000|2022-03-10 19:41:00|497.65|495.09|497.15|494.59|497.65|495.09|497.15|494.59|0
1646941270000|2022-03-10 19:41:10|497.65|495.09|497.65|495.09|497.65|495.09|497.4|494.84|0
1646941280000|2022-03-10 19:41:20|497.4|494.84|497.65|495.09|497.65|495.09|497.4|494.84|0
1646941290000|2022-03-10 19:41:30|497.4|494.84|496.15|493.59|497.4|494.84|496.15|493.59|0
1646941300000|2022-03-10 19:41:40|496.4|493.84|496.15|493.59|496.4|493.84|496.15|493.59|0
1646941310000|2022-03-10 19:41:50|496.4|493.84|496.9|494.34|496.9|494.34|496.4|493.84|0
1646941320000|2022-03-10 19:42:00|497.15|494.59|498.9|496.34|498.9|496.34|497.15|494.59|0
1646941330000|2022-03-10 19:42:10|498.53|495.97|499.03|496.47|499.15|496.59|498.53|495.97|0
1646941340000|2022-03-10 19:42:20|498.9|496.34|498.65|496.09|498.9|496.34|498.65|496.09|0
1646941350000|2022-03-10 19:42:30|498.9|496.34|497.4|494.84|498.9|496.34|497.4|494.84|0
1646941360000|2022-03-10 19:42:40|497.15|494.59|498.65|496.09|498.65|496.09|497.15|494.59|0
1646941370000|2022-03-10 19:42:50|499.4|496.84|498.4|495.84|499.4|496.84|498.15|495.59|0
1646941380000|2022-03-10 19:43:00|497.9|495.34|499.28|496.72|499.4|496.84|497.9|495.34|0
1646941390000|2022-03-10 19:43:10|498.9|496.34|499.4|496.84|499.65|497.09|498.9|496.34|0
1646941400000|2022-03-10 19:43:20|499.65|497.09|499.9|497.34|500.15|497.59|499.65|497.09|0
1646941410000|2022-03-10 19:43:30|500.15|497.59|500.53|497.97|500.65|498.09|500.15|497.59|0
1646941420000|2022-03-10 19:43:40|500.4|497.84|501.15|498.59|501.15|498.59|500.4|497.84|0
1646941430000|2022-03-10 19:43:50|500.9|498.34|502.65|500.09|502.9|500.34|500.9|498.34|0
1646941440000|2022-03-10 19:44:00|502.28|499.72|501.9|499.34|502.4|499.84|501.9|499.34|0
1646941450000|2022-03-10 19:44:10|502.9|500.34|503.4|500.84|503.4|500.84|502.9|500.34|0
1646941460000|2022-03-10 19:44:20|502.4|499.84|502.4|499.84|502.4|499.84|502.15|499.59|0
1646941470000|2022-03-10 19:44:30|501.9|499.34|502.65|500.09|503.03|500.47|501.9|499.34|0
1646941480000|2022-03-10 19:44:40|502.4|499.84|501.4|498.84|502.4|499.84|501.15|498.59|0
1646941490000|2022-03-10 19:44:50|501.65|499.09|502.15|499.59|502.15|499.59|501.65|499.09|0
1646941500000|2022-03-10 19:45:00|503.4|500.84|502.65|500.09|503.4|500.84|501.65|499.09|0
1646941510000|2022-03-10 19:45:10|502.9|500.34|502.65|500.09|502.9|500.34|502.4|499.84|0
1646941520000|2022-03-10 19:45:20|502.15|499.59|502.4|499.84|502.4|499.84|501.9|499.34|0
1646941530000|2022-03-10 19:45:30|502.65|500.09|502.65|500.09|503.03|500.47|502.4|499.84|0
1646941540000|2022-03-10 19:45:40|502.15|499.59|501.15|498.59|502.15|499.59|501.15|498.59|0
1646941550000|2022-03-10 19:45:50|501.4|498.84|501.4|498.84|501.65|499.09|501.4|498.84|0
1646941560000|2022-03-10 19:46:00|502.15|499.59|501.53|498.97|502.15|499.59|501.53|498.97|0
1646941570000|2022-03-10 19:46:10|501.4|498.84|501.65|499.09|501.65|499.09|501.4|498.84|0
1646941580000|2022-03-10 19:46:20|501.9|499.34|502.03|499.47|502.65|500.09|501.9|499.34|0
1646941590000|2022-03-10 19:46:30|502.65|500.09|502.15|499.59|502.65|500.09|501.9|499.34|0
1646941600000|2022-03-10 19:46:40|502.65|500.09|502.9|500.34|502.9|500.34|502.4|499.84|0
1646941610000|2022-03-10 19:46:50|502.65|500.09|502.65|500.09|502.65|500.09|502.65|500.09|0
1646941620000|2022-03-10 19:47:00|502.4|499.84|502.4|499.84|502.4|499.84|502.15|499.59|0
1646941630000|2022-03-10 19:47:10|502.78|500.22|501.9|499.34|502.78|500.22|501.65|499.09|0
1646941640000|2022-03-10 19:47:20|501.65|499.09|501.65|499.09|502.15|499.59|501.65|499.09|0
1646941650000|2022-03-10 19:47:30|501.78|499.22|499.9|497.34|501.78|499.22|499.65|497.09|0
1646941660000|2022-03-10 19:47:40|499.4|496.84|499.28|496.72|499.9|497.34|499.28|496.72|0
1646941670000|2022-03-10 19:47:50|499.15|496.59|497.9|495.34|499.4|496.84|497.9|495.34|0
1646941680000|2022-03-10 19:48:00|497.65|495.09|496.4|493.84|497.9|495.34|496.4|493.84|0
1646941690000|2022-03-10 19:48:10|496.9|494.34|493.65|491.09|496.9|494.34|493.15|490.59|0
1646941700000|2022-03-10 19:48:20|493.78|491.22|493.15|490.59|493.9|491.34|493.15|490.59|0
1646941710000|2022-03-10 19:48:30|492.65|490.09|492.53|489.97|492.65|490.09|492.4|489.84|0
1646941720000|2022-03-10 19:48:40|493.15|490.59|492.78|490.22|493.15|490.59|492.78|490.22|0
1646941730000|2022-03-10 19:48:50|492.65|490.09|491.65|489.09|492.65|490.09|491.65|489.09|0
1646941740000|2022-03-10 19:49:00|490.15|487.59|490.9|488.34|490.9|488.34|490.15|487.59|0
1646941750000|2022-03-10 19:49:10|491.4|488.84|492.15|489.59|492.4|489.84|491.4|488.84|0
1646941760000|2022-03-10 19:49:20|492.65|490.09|492.9|490.34|493.15|490.59|492.65|490.09|0
1646941770000|2022-03-10 19:49:30|493.15|490.59|492.9|490.34|493.15|490.59|492.65|490.09|0
1646941780000|2022-03-10 19:49:40|492.65|490.09|492.15|489.59|492.65|490.09|492.15|489.59|0
1646941790000|2022-03-10 19:49:50|491.65|489.09|490.65|488.09|491.65|489.09|490.65|488.09|0
1646941800000|2022-03-10 19:50:00|490.15|487.59|489.4|486.84|490.65|488.09|489.4|486.84|0
1646941810000|2022-03-10 19:50:10|489.65|487.09|488.65|486.09|489.65|487.09|488.4|485.84|0
1646941820000|2022-03-10 19:50:20|488.4|485.84|487.9|485.34|488.4|485.84|487.65|485.09|0
1646941830000|2022-03-10 19:50:30|487.65|485.09|488.15|485.59|488.15|485.59|487.65|485.09|0
1646941840000|2022-03-10 19:50:40|488.4|485.84|489.4|486.84|489.4|486.84|488.4|485.84|0
1646941850000|2022-03-10 19:50:50|489.65|487.09|490.15|487.59|490.15|487.59|489.65|487.09|0
1646941860000|2022-03-10 19:51:00|490.78|488.22|491.15|488.59|491.15|488.59|490.65|488.09|0
1646941870000|2022-03-10 19:51:10|491.4|488.84|491.65|489.09|491.65|489.09|491.4|488.84|0
1646941880000|2022-03-10 19:51:20|491.4|488.84|492.4|489.84|492.4|489.84|491.4|488.84|0
1646941890000|2022-03-10 19:51:30|492.15|489.59|491.65|489.09|492.15|489.59|491.65|489.09|0
1646941900000|2022-03-10 19:51:40|491.9|489.34|491.9|489.34|492.15|489.59|491.65|489.09|0
1646941910000|2022-03-10 19:51:50|491.65|489.09|491.65|489.09|492.4|489.84|491.65|489.09|0
1646941920000|2022-03-10 19:52:00|491.9|489.34|490.9|488.34|492.65|490.09|490.9|488.34|0
1646941930000|2022-03-10 19:52:10|490.65|488.09|490.78|488.22|490.78|488.22|490.4|487.84|0
1646941940000|2022-03-10 19:52:20|490.65|488.09|490.15|487.59|490.65|488.09|489.9|487.34|0
1646941950000|2022-03-10 19:52:30|489.9|487.34|490.4|487.84|490.4|487.84|489.9|487.34|0
1646941960000|2022-03-10 19:52:40|490.28|487.72|490.78|488.22|490.78|488.22|490.15|487.59|0
1646941970000|2022-03-10 19:52:50|490.65|488.09|490.4|487.84|490.65|488.09|490.4|487.84|0
1646941980000|2022-03-10 19:53:00|490.65|488.09|490.9|488.34|490.9|488.34|490.65|488.09|0
1646941990000|2022-03-10 19:53:10|490.78|488.22|490.65|488.09|491.15|488.59|490.65|488.09|0
1646942000000|2022-03-10 19:53:20|490.9|488.34|491.65|489.09|491.65|489.09|490.9|488.34|0
1646942010000|2022-03-10 19:53:30|491.4|488.84|489.65|487.09|491.4|488.84|489.65|487.09|0
1646942020000|2022-03-10 19:53:40|489.9|487.34|489.65|487.09|489.9|487.34|489.4|486.84|0
1646942030000|2022-03-10 19:53:50|490.65|488.09|491.03|488.47|491.03|488.47|490.65|488.09|0
1646942040000|2022-03-10 19:54:00|491.65|489.09|492.15|489.59|492.15|489.59|491.65|489.09|0
1646942050000|2022-03-10 19:54:10|492.65|490.09|492.9|490.34|492.9|490.34|492.65|490.09|0
1646942060000|2022-03-10 19:54:20|492.65|490.09|492.9|490.34|492.9|490.34|492.65|490.09|0
1646942070000|2022-03-10 19:54:30|492.4|489.84|492.9|490.34|492.9|490.34|492.4|489.84|0
1646942080000|2022-03-10 19:54:40|492.65|490.09|493.15|490.59|493.15|490.59|492.4|489.84|0
1646942090000|2022-03-10 19:54:50|492.9|490.34|493.15|490.59|493.15|490.59|492.65|490.09|0
1646942100000|2022-03-10 19:55:00|492.9|490.34|492.65|490.09|492.9|490.34|492.4|489.84|0
1646942110000|2022-03-10 19:55:10|492.4|489.84|491.65|489.09|492.4|489.84|491.65|489.09|0
1646942120000|2022-03-10 19:55:20|491.15|488.59|491.4|488.84|491.78|489.22|491.15|488.59|0
1646942130000|2022-03-10 19:55:30|490.9|488.34|490.9|488.34|490.9|488.34|490.9|488.34|0
1646942140000|2022-03-10 19:55:40|490.4|487.84|490.9|488.34|490.9|488.34|490.4|487.84|0
1646942150000|2022-03-10 19:55:50|491.15|488.59|491.78|489.22|491.78|489.22|491.15|488.59|0
1646942160000|2022-03-10 19:56:00|491.9|489.34|490.4|487.84|492.28|489.72|490.4|487.84|0
1646942170000|2022-03-10 19:56:10|490.9|488.34|490.4|487.84|490.9|488.34|490.4|487.84|0
1646942180000|2022-03-10 19:56:20|490.65|488.09|490.15|487.59|490.65|488.09|490.15|487.59|0
1646942190000|2022-03-10 19:56:30|489.65|487.09|490.4|487.84|490.4|487.84|489.65|487.09|0
1646942200000|2022-03-10 19:56:40|490.65|488.09|490.4|487.84|490.65|488.09|490.4|487.84|0
1646942210000|2022-03-10 19:56:50|490.65|488.09|489.9|487.34|490.65|488.09|489.78|487.22|0
1646942220000|2022-03-10 19:57:00|490.15|487.59|490.4|487.84|490.4|487.84|490.15|487.59|0
1646942230000|2022-03-10 19:57:10|490.65|488.09|490.65|488.09|490.65|488.09|490.65|488.09|0
1646942240000|2022-03-10 19:57:20|490.4|487.84|490.15|487.59|490.4|487.84|490.03|487.47|0
1646942250000|2022-03-10 19:57:30|490.4|487.84|490.53|487.97|490.65|488.09|490.4|487.84|0
1646942260000|2022-03-10 19:57:40|490.9|488.34|489.9|487.34|490.9|488.34|489.9|487.34|0
1646942270000|2022-03-10 19:57:50|490.15|487.59|490.03|487.47|490.15|487.59|489.9|487.34|0
1646942280000|2022-03-10 19:58:00|490.15|487.59|491.15|488.59|491.15|488.59|490.15|487.59|0
1646942290000|2022-03-10 19:58:10|490.15|487.59|490.15|487.59|490.4|487.84|490.15|487.59|0
1646942300000|2022-03-10 19:58:20|490.4|487.84|489.65|487.09|490.4|487.84|489.65|487.09|0
1646942310000|2022-03-10 19:58:30|489.9|487.34|489.65|487.09|489.9|487.34|489.4|486.84|0
1646942320000|2022-03-10 19:58:40|489.53|486.97|490.65|488.09|490.9|488.34|489.53|486.97|0
1646942330000|2022-03-10 19:58:50|491.15|488.59|490.65|488.09|491.15|488.59|490.4|487.84|0
1646942340000|2022-03-10 19:59:00|491.4|488.84|490.9|488.34|491.4|488.84|490.9|488.34|0
1646942350000|2022-03-10 19:59:10|490.78|488.22|491.15|488.59|491.15|488.59|490.78|488.22|0
1646942360000|2022-03-10 19:59:20|490.9|488.34|491.9|489.34|491.9|489.34|490.65|488.09|0
1646942370000|2022-03-10 19:59:30|492.03|489.47|493.15|490.59|493.15|490.59|491.9|489.34|0
1646942380000|2022-03-10 19:59:40|493.65|491.09|492.65|490.09|493.65|491.09|492.65|490.09|0
1646942390000|2022-03-10 19:59:50|492.4|489.84|492.15|489.59|492.4|489.84|491.9|489.34|0
1646942400000|2022-03-10 20:00:00|490.9|488.34|492.03|489.47|492.03|489.47|490.9|488.34|0
1646942410000|2022-03-10 20:00:10|492.28|489.72|493.03|490.47|493.15|490.59|492.28|489.72|0
1646942420000|2022-03-10 20:00:20|493.15|490.59|493.65|491.09|493.9|491.34|493.15|490.59|0
1646942430000|2022-03-10 20:00:30|493.9|491.34|494.65|492.09|494.65|492.09|493.9|491.34|0
1646942440000|2022-03-10 20:00:40|494.4|491.84|494.15|491.59|494.65|492.09|494.15|491.59|0
1646942450000|2022-03-10 20:00:50|494.4|491.84|494.15|491.59|494.4|491.84|494.15|491.59|0
1646942460000|2022-03-10 20:01:00|493.9|491.34|494.65|492.09|494.65|492.09|493.9|491.34|0
1646942470000|2022-03-10 20:01:10|494.9|492.34|496.4|493.84|496.4|493.84|494.9|492.34|0
1646942480000|2022-03-10 20:01:20|496.53|493.97|497.15|494.59|497.15|494.59|496.15|493.59|0
1646942490000|2022-03-10 20:01:30|496.9|494.34|495.65|493.09|496.9|494.34|495.65|493.09|0
1646942500000|2022-03-10 20:01:40|496.4|493.84|496.4|493.84|497.4|494.84|496.4|493.84|0
1646942510000|2022-03-10 20:01:50|497.15|494.59|497.4|494.84|497.4|494.84|496.9|494.34|0
1646942520000|2022-03-10 20:02:00|496.4|493.84|496.03|493.47|496.4|493.84|495.9|493.34|0
1646942530000|2022-03-10 20:02:10|496.15|493.59|496.9|494.34|496.9|494.34|496.03|493.47|0
1646942540000|2022-03-10 20:02:20|496.53|493.97|496.15|493.59|496.78|494.22|496.15|493.59|0
1646942550000|2022-03-10 20:02:30|495.9|493.34|496.15|493.59|496.15|493.59|495.9|493.34|0
1646942560000|2022-03-10 20:02:40|496.4|493.84|496.4|493.84|496.65|494.09|496.4|493.84|0
1646942570000|2022-03-10 20:02:50|496.03|493.47|496.15|493.59|496.15|493.59|495.9|493.34|0
1646942580000|2022-03-10 20:03:00|496.9|494.34|496.4|493.84|496.9|494.34|496.4|493.84|0
1646942590000|2022-03-10 20:03:10|496.15|493.59|496.4|493.84|496.65|494.09|496.15|493.59|0
1646942600000|2022-03-10 20:03:20|496.15|493.59|496.4|493.84|496.65|494.09|496.15|493.59|0
1646942610000|2022-03-10 20:03:30|496.78|494.22|496.15|493.59|497.03|494.47|496.15|493.59|0
1646942620000|2022-03-10 20:03:40|495.15|492.59|494.15|491.59|495.15|492.59|494.15|491.59|0
1646942630000|2022-03-10 20:03:50|494.78|492.22|495.65|493.09|495.9|493.34|494.78|492.22|0
1646942640000|2022-03-10 20:04:00|494.65|492.09|495.4|492.84|495.4|492.84|494.65|492.09|0
1646942650000|2022-03-10 20:04:10|495.65|493.09|498.9|496.34|498.9|496.34|495.65|493.09|0
1646942660000|2022-03-10 20:04:20|499.15|496.59|499.4|496.84|499.65|497.09|499.15|496.59|0
1646942670000|2022-03-10 20:04:30|499.15|496.59|499.15|496.59|499.15|496.59|498.9|496.34|0
1646942680000|2022-03-10 20:04:40|499.4|496.84|500.15|497.59|500.9|498.34|499.4|496.84|0
1646942690000|2022-03-10 20:04:50|499.9|497.34|500.4|497.84|500.53|497.97|499.9|497.34|0
1646942700000|2022-03-10 20:05:00|499.15|496.59|499.15|496.59|499.4|496.84|499.15|496.59|0
1646942710000|2022-03-10 20:05:10|499.4|496.84|499.4|496.84|499.4|496.84|499.15|496.59|0
1646942720000|2022-03-10 20:05:20|498.9|496.34|497.9|495.34|498.9|496.34|497.9|495.34|0
1646942730000|2022-03-10 20:05:30|498.65|496.09|498.65|496.09|498.9|496.34|498.65|496.09|0
1646942740000|2022-03-10 20:05:40|498.9|496.34|499.15|496.59|499.15|496.59|498.65|496.09|0
1646942750000|2022-03-10 20:05:50|498.9|496.34|498.4|495.84|498.9|496.34|498.4|495.84|0
1646942760000|2022-03-10 20:06:00|497.9|495.34|499.4|496.84|499.4|496.84|497.9|495.34|0
1646942770000|2022-03-10 20:06:10|499.9|497.34|500.9|498.34|500.9|498.34|499.9|497.34|0
1646942780000|2022-03-10 20:06:20|500.65|498.09|501.15|498.59|501.15|498.59|500.65|498.09|0
1646942790000|2022-03-10 20:06:30|500.9|498.34|500.65|498.09|500.9|498.34|500.65|498.09|0
1646942800000|2022-03-10 20:06:40|500.9|498.34|500.15|497.59|500.9|498.34|499.9|497.34|0
1646942810000|2022-03-10 20:06:50|500.65|498.09|500.9|498.34|500.9|498.34|500.15|497.59|0
1646942820000|2022-03-10 20:07:00|502.15|499.59|501.9|499.34|502.15|499.59|501.9|499.34|0
1646942830000|2022-03-10 20:07:10|502.15|499.59|502.4|499.84|502.4|499.84|502.15|499.59|0
1646942840000|2022-03-10 20:07:20|502.9|500.34|502.9|500.34|502.9|500.34|502.65|500.09|0
1646942850000|2022-03-10 20:07:30|502.65|500.09|502.65|500.09|502.9|500.34|502.65|500.09|0
1646942860000|2022-03-10 20:07:40|502.4|499.84|502.9|500.34|502.9|500.34|502.4|499.84|0
1646942870000|2022-03-10 20:07:50|503.28|500.72|503.9|501.34|503.9|501.34|503.03|500.47|0
1646942880000|2022-03-10 20:08:00|503.65|501.09|503.4|500.84|503.65|501.09|502.65|500.09|0
1646942890000|2022-03-10 20:08:10|505.15|502.59|505.78|503.22|505.78|503.22|505.15|502.59|0
1646942900000|2022-03-10 20:08:20|505.15|502.59|505.03|502.47|505.4|502.84|504.65|502.09|0
1646942910000|2022-03-10 20:08:30|505.4|502.84|506.15|503.59|506.4|503.84|505.4|502.84|0
1646942920000|2022-03-10 20:08:40|505.9|503.34|505.15|502.59|505.9|503.34|505.15|502.59|0
1646942930000|2022-03-10 20:08:50|504.9|502.34|504.4|501.84|504.9|502.34|504.4|501.84|0
1646942940000|2022-03-10 20:09:00|503.65|501.09|505.15|502.59|505.15|502.59|503.65|501.09|0
1646942950000|2022-03-10 20:09:10|504.65|502.09|504.4|501.84|504.78|502.22|504.4|501.84|0
1646942960000|2022-03-10 20:09:20|504.15|501.59|504.65|502.09|504.9|502.34|504.15|501.59|0
1646942970000|2022-03-10 20:09:30|504.4|501.84|503.65|501.09|504.4|501.84|503.65|501.09|0
1646942980000|2022-03-10 20:09:40|503.4|500.84|503.65|501.09|503.65|501.09|503.4|500.84|0
1646942990000|2022-03-10 20:09:50|503.4|500.84|502.65|500.09|503.4|500.84|502.65|500.09|0
1646943000000|2022-03-10 20:10:00|502.15|499.59|502.15|499.59|502.15|499.59|502.15|499.59|0
1646943010000|2022-03-10 20:10:10|501.9|499.34|502.15|499.59|502.15|499.59|501.9|499.34|0
1646943020000|2022-03-10 20:10:20|501.9|499.34|501.15|498.59|501.9|499.34|501.15|498.59|0
1646943030000|2022-03-10 20:10:30|501.4|498.84|501.4|498.84|501.65|499.09|501.4|498.84|0
1646943040000|2022-03-10 20:10:40|501.65|499.09|503.15|500.59|503.15|500.59|501.65|499.09|0
1646943050000|2022-03-10 20:10:50|503.65|501.09|502.9|500.34|503.65|501.09|502.9|500.34|0
1646943060000|2022-03-10 20:11:00|502.15|499.59|501.4|498.84|502.15|499.59|501.28|498.72|0
1646943070000|2022-03-10 20:11:10|501.15|498.59|500.4|497.84|501.28|498.72|500.4|497.84|0
1646943080000|2022-03-10 20:11:20|500.9|498.34|501.65|499.09|501.65|499.09|500.65|498.09|0
1646943090000|2022-03-10 20:11:30|501.9|499.34|502.28|499.72|502.28|499.72|501.9|499.34|0
1646943100000|2022-03-10 20:11:40|502.15|499.59|502.65|500.09|502.9|500.34|502.15|499.59|0
1646943110000|2022-03-10 20:11:50|502.15|499.59|502.15|499.59|502.15|499.59|501.4|498.84|0
1646943120000|2022-03-10 20:12:00|501.65|499.09|500.9|498.34|501.65|499.09|500.9|498.34|0
1646943130000|2022-03-10 20:12:10|501.15|498.59|500.9|498.34|501.15|498.59|500.9|498.34|0
1646943140000|2022-03-10 20:12:20|501.03|498.47|500.53|497.97|501.03|498.47|500.53|497.97|0
1646943150000|2022-03-10 20:12:30|499.9|497.34|502.4|499.84|502.4|499.84|499.9|497.34|0
1646943160000|2022-03-10 20:12:40|502.65|500.09|500.9|498.34|502.65|500.09|500.9|498.34|0
1646943170000|2022-03-10 20:12:50|500.15|497.59|500.15|497.59|500.4|497.84|500.15|497.59|0
1646943180000|2022-03-10 20:13:00|500.4|497.84|501.65|499.09|501.65|499.09|500.4|497.84|0
1646943190000|2022-03-10 20:13:10|501.9|499.34|500.9|498.34|501.9|499.34|500.78|498.22|0
1646943200000|2022-03-10 20:13:20|501.28|498.72|501.15|498.59|501.28|498.72|500.9|498.34|0
1646943210000|2022-03-10 20:13:30|501.28|498.72|501.4|498.84|501.4|498.84|501.15|498.59|0
1646943220000|2022-03-10 20:13:40|501.15|498.59|501.15|498.59|501.15|498.59|500.9|498.34|0
1646943230000|2022-03-10 20:13:50|500.65|498.09|499.9|497.34|500.65|498.09|499.9|497.34|0
1646943240000|2022-03-10 20:14:00|498.9|496.34|498.9|496.34|499.15|496.59|498.9|496.34|0
1646943250000|2022-03-10 20:14:10|497.9|495.34|498.15|495.59|498.15|495.59|497.9|495.34|0
1646943260000|2022-03-10 20:14:20|497.4|494.84|498.28|495.72|498.28|495.72|497.4|494.84|0
1646943270000|2022-03-10 20:14:30|497.65|495.09|497.4|494.84|497.9|495.34|497.4|494.84|0
1646943280000|2022-03-10 20:14:40|497.28|494.72|495.65|493.09|497.28|494.72|495.65|493.09|0
1646943290000|2022-03-10 20:14:50|495.9|493.34|496.65|494.09|496.65|494.09|495.9|493.34|0
1646943300000|2022-03-10 20:15:00|496.15|493.59|496.9|494.34|496.9|494.34|496.15|493.59|0
1646943310000|2022-03-10 20:15:10|497.28|494.72|498.15|495.59|498.15|495.59|497.28|494.72|0
1646943320000|2022-03-10 20:15:20|498.65|496.09|498.15|495.59|499.15|496.59|498.15|495.59|0
1646943330000|2022-03-10 20:15:30|497.9|495.34|498.65|496.09|498.65|496.09|497.9|495.34|0
1646943340000|2022-03-10 20:15:40|497.9|495.34|497.78|495.22|498.4|495.84|497.78|495.22|0
1646943350000|2022-03-10 20:15:50|497.65|495.09|497.78|495.22|497.78|495.22|496.65|494.09|0
1646943360000|2022-03-10 20:16:00|497.9|495.34|497.15|494.59|497.9|495.34|496.9|494.34|0
1646943370000|2022-03-10 20:16:10|497.65|495.09|495.4|492.84|497.65|495.09|495.4|492.84|0
1646943380000|2022-03-10 20:16:20|493.4|490.84|494.4|491.84|494.4|491.84|493.4|490.84|0
1646943390000|2022-03-10 20:16:30|495.15|492.59|495.15|492.59|495.4|492.84|494.9|492.34|0
1646943400000|2022-03-10 20:16:40|495.03|492.47|494.9|492.34|495.15|492.59|494.9|492.34|0
1646943410000|2022-03-10 20:16:50|495.4|492.84|494.4|491.84|495.4|492.84|494.4|491.84|0
1646943420000|2022-03-10 20:17:00|494.9|492.34|496.15|493.59|496.15|493.59|494.9|492.34|0
1646943430000|2022-03-10 20:17:10|494.9|492.34|494.4|491.84|494.9|492.34|494.4|491.84|0
1646943440000|2022-03-10 20:17:20|494.53|491.97|494.4|491.84|494.53|491.97|494.4|491.84|0
1646943450000|2022-03-10 20:17:30|494.9|492.34|494.65|492.09|494.9|492.34|494.65|492.09|0
1646943460000|2022-03-10 20:17:40|494.78|492.22|495.15|492.59|495.15|492.59|494.4|491.84|0
1646943470000|2022-03-10 20:17:50|495.4|492.84|495.15|492.59|495.4|492.84|494.9|492.34|0
1646943480000|2022-03-10 20:18:00|494.4|491.84|495.4|492.84|495.4|492.84|494.4|491.84|0
1646943490000|2022-03-10 20:18:10|495.9|493.34|495.9|493.34|496.15|493.59|495.65|493.09|0
1646943500000|2022-03-10 20:18:20|496.03|493.47|496.15|493.59|496.15|493.59|495.65|493.09|0
1646943510000|2022-03-10 20:18:30|496.4|493.84|498.4|495.84|498.4|495.84|496.4|493.84|0
1646943520000|2022-03-10 20:18:40|497.65|495.09|497.65|495.09|497.65|495.09|497.28|494.72|0
1646943530000|2022-03-10 20:18:50|497.15|494.59|497.9|495.34|498.4|495.84|497.15|494.59|0
1646943540000|2022-03-10 20:19:00|497.4|494.84|498.28|495.72|498.4|495.84|497.4|494.84|0
1646943550000|2022-03-10 20:19:10|497.9|495.34|498.78|496.22|498.78|496.22|497.9|495.34|0
1646943560000|2022-03-10 20:19:20|498.65|496.09|498.9|496.34|498.9|496.34|498.65|496.09|0
1646943570000|2022-03-10 20:19:30|498.65|496.09|499.15|496.59|499.4|496.84|498.65|496.09|0
1646943580000|2022-03-10 20:19:40|499.4|496.84|498.9|496.34|499.4|496.84|498.9|496.34|0
1646943590000|2022-03-10 20:19:50|499.15|496.59|497.9|495.34|499.15|496.59|497.9|495.34|0
1646943600000|2022-03-10 20:20:00|498.15|495.59|498.28|495.72|498.4|495.84|497.65|495.09|0
1646943610000|2022-03-10 20:20:10|497.9|495.34|498.4|495.84|498.4|495.84|497.9|495.34|0
1646943620000|2022-03-10 20:20:20|497.9|495.34|498.4|495.84|498.4|495.84|497.9|495.34|0
1646943630000|2022-03-10 20:20:30|497.9|495.34|497.9|495.34|497.9|495.34|497.9|495.34|0
1646943640000|2022-03-10 20:20:40|498.03|495.47|495.9|493.34|498.03|495.47|495.9|493.34|0
1646943650000|2022-03-10 20:20:50|494.9|492.34|495.03|492.47|495.4|492.84|494.9|492.34|0
1646943660000|2022-03-10 20:21:00|495.4|492.84|496.15|493.59|496.4|493.84|495.4|492.84|0
1646943670000|2022-03-10 20:21:10|496.9|494.34|496.9|494.34|497.15|494.59|496.9|494.34|0
1646943680000|2022-03-10 20:21:20|497.4|494.84|497.65|495.09|497.65|495.09|497.15|494.59|0
1646943690000|2022-03-10 20:21:30|497.4|494.84|497.65|495.09|497.65|495.09|497.15|494.59|0
1646943700000|2022-03-10 20:21:40|498.4|495.84|497.9|495.34|498.4|495.84|497.9|495.34|0
1646943710000|2022-03-10 20:21:50|497.15|494.59|499.03|496.47|499.03|496.47|497.15|494.59|0
1646943720000|2022-03-10 20:22:00|499.65|497.09|498.9|496.34|499.65|497.09|498.9|496.34|0
1646943730000|2022-03-10 20:22:10|498.78|496.22|499.4|496.84|499.4|496.84|498.78|496.22|0
1646943740000|2022-03-10 20:22:20|499.65|497.09|500.65|498.09|500.65|498.09|499.65|497.09|0
1646943750000|2022-03-10 20:22:30|500.4|497.84|500.4|497.84|500.9|498.34|500.4|497.84|0
1646943760000|2022-03-10 20:22:40|500.53|497.97|501.65|499.09|501.65|499.09|500.53|497.97|0
1646943770000|2022-03-10 20:22:50|502.03|499.47|501.65|499.09|502.03|499.47|501.4|498.84|0
1646943780000|2022-03-10 20:23:00|501.9|499.34|503.9|501.34|503.9|501.34|501.9|499.34|0
1646943790000|2022-03-10 20:23:10|505.15|502.59|506.4|503.84|506.4|503.84|505.15|502.59|0
1646943800000|2022-03-10 20:23:20|506.15|503.59|506.28|503.72|506.4|503.84|506.15|503.59|0
1646943810000|2022-03-10 20:23:30|506.15|503.59|506.65|504.09|507.15|504.59|506.15|503.59|0
1646943820000|2022-03-10 20:23:40|506.9|504.34|506.9|504.34|506.9|504.34|506.4|503.84|0
1646943830000|2022-03-10 20:23:50|506.65|504.09|506.4|503.84|506.9|504.34|506.4|503.84|0
1646943840000|2022-03-10 20:24:00|506.65|504.09|506.4|503.84|506.65|504.09|506.4|503.84|0
1646943850000|2022-03-10 20:24:10|505.65|503.09|506.15|503.59|506.15|503.59|505.65|503.09|0
1646943860000|2022-03-10 20:24:20|506.4|503.84|506.03|503.47|506.4|503.84|505.9|503.34|0
1646943870000|2022-03-10 20:24:30|506.65|504.09|505.9|503.34|506.65|504.09|505.9|503.34|0
1646943880000|2022-03-10 20:24:40|505.65|503.09|505.15|502.59|505.65|503.09|505.03|502.47|0
1646943890000|2022-03-10 20:24:50|504.9|502.34|504.65|502.09|505.4|502.84|504.65|502.09|0
1646943900000|2022-03-10 20:25:00|505.15|502.59|505.53|502.97|505.65|503.09|505.15|502.59|0
1646943910000|2022-03-10 20:25:10|505.9|503.34|502.9|500.34|505.9|503.34|502.9|500.34|0
1646943920000|2022-03-10 20:25:20|503.15|500.59|503.65|501.09|503.65|501.09|503.15|500.59|0
1646943930000|2022-03-10 20:25:30|503.15|500.59|503.4|500.84|503.4|500.84|503.15|500.59|0
1646943940000|2022-03-10 20:25:40|503.15|500.59|503.15|500.59|503.15|500.59|503.15|500.59|0
1646943950000|2022-03-10 20:25:50|502.9|500.34|502.9|500.34|503.03|500.47|502.9|500.34|0
1646943960000|2022-03-10 20:26:00|502.65|500.09|502.53|499.97|502.65|500.09|502.53|499.97|0
1646943970000|2022-03-10 20:26:10|501.65|499.09|501.15|498.59|501.65|499.09|500.9|498.34|0
1646943980000|2022-03-10 20:26:20|500.9|498.34|499.9|497.34|500.9|498.34|499.65|497.09|0
1646943990000|2022-03-10 20:26:30|500.4|497.84|502.4|499.84|502.4|499.84|500.4|497.84|0
1646944000000|2022-03-10 20:26:40|502.53|499.97|500.9|498.34|502.53|499.97|500.9|498.34|0
1646944010000|2022-03-10 20:26:50|501.65|499.09|501.15|498.59|501.65|499.09|501.15|498.59|0
1646944020000|2022-03-10 20:27:00|501.4|498.84|501.65|499.09|502.15|499.59|501.4|498.84|0
1646944030000|2022-03-10 20:27:10|501.9|499.34|501.15|498.59|502.65|500.09|501.15|498.59|0
1646944040000|2022-03-10 20:27:20|500.65|498.09|500.9|498.34|501.15|498.59|500.4|497.84|0
1646944050000|2022-03-10 20:27:30|501.15|498.59|500.65|498.09|501.15|498.59|500.4|497.84|0
1646944060000|2022-03-10 20:27:40|500.4|497.84|500.9|498.34|500.9|498.34|500.15|497.59|0
1646944070000|2022-03-10 20:27:50|500.4|497.84|500.65|498.09|500.65|498.09|500.4|497.84|0
1646944080000|2022-03-10 20:28:00|500.9|498.34|501.65|499.09|501.65|499.09|500.9|498.34|0
1646944090000|2022-03-10 20:28:10|501.4|498.84|501.4|498.84|501.4|498.84|501.15|498.59|0
1646944100000|2022-03-10 20:28:20|501.28|498.72|501.4|498.84|501.65|499.09|501.28|498.72|0
1646944110000|2022-03-10 20:28:30|501.65|499.09|502.15|499.59|502.15|499.59|501.65|499.09|0
1646944120000|2022-03-10 20:28:40|502.65|500.09|503.15|500.59|503.4|500.84|502.65|500.09|0
1646944130000|2022-03-10 20:28:50|503.03|500.47|502.4|499.84|503.03|500.47|502.4|499.84|0
1646944140000|2022-03-10 20:29:00|502.65|500.09|501.15|498.59|503.15|500.59|501.15|498.59|0
1646944150000|2022-03-10 20:29:10|500.78|498.22|500.65|498.09|500.78|498.22|500.4|497.84|0
1646944160000|2022-03-10 20:29:20|500.4|497.84|499.15|496.59|500.4|497.84|498.65|496.09|0
1646944170000|2022-03-10 20:29:30|498.9|496.34|499.9|497.34|499.9|497.34|498.9|496.34|0
1646944180000|2022-03-10 20:29:40|500.65|498.09|500.4|497.84|500.65|498.09|500.15|497.59|0
1646944190000|2022-03-10 20:29:50|500.15|497.59|499.53|496.97|500.15|497.59|499.53|496.97|0
1646944200000|2022-03-10 20:30:00|499.4|496.84|497.9|495.34|499.4|496.84|497.9|495.34|0
1646944210000|2022-03-10 20:30:10|498.15|495.59|498.15|495.59|498.15|495.59|497.9|495.34|0
1646944220000|2022-03-10 20:30:20|497.65|495.09|497.78|495.22|497.9|495.34|497.65|495.09|0
1646944230000|2022-03-10 20:30:30|497.65|495.09|498.15|495.59|498.15|495.59|497.4|494.84|0
1646944240000|2022-03-10 20:30:40|500.03|497.47|500.65|498.09|500.65|498.09|500.03|497.47|0
1646944250000|2022-03-10 20:30:50|500.53|497.97|500.9|498.34|501.15|498.59|500.53|497.97|0
1646944260000|2022-03-10 20:31:00|500.15|497.59|499.9|497.34|500.4|497.84|499.9|497.34|0
1646944270000|2022-03-10 20:31:10|499.65|497.09|499.9|497.34|499.9|497.34|499.65|497.09|0
1646944280000|2022-03-10 20:31:20|500.15|497.59|499.65|497.09|500.15|497.59|499.65|497.09|0
1646944290000|2022-03-10 20:31:30|499.4|496.84|497.65|495.09|499.4|496.84|497.65|495.09|0
1646944300000|2022-03-10 20:31:40|497.9|495.34|497.78|495.22|497.9|495.34|497.65|495.09|0
1646944310000|2022-03-10 20:31:50|498.03|495.47|498.65|496.09|498.65|496.09|498.03|495.47|0
1646944320000|2022-03-10 20:32:00|498.4|495.84|500.15|497.59|500.78|498.22|498.4|495.84|0
1646944330000|2022-03-10 20:32:10|499.9|497.34|499.65|497.09|499.9|497.34|499.15|496.59|0
1646944340000|2022-03-10 20:32:20|499.9|497.34|500.4|497.84|500.4|497.84|499.9|497.34|0
1646944350000|2022-03-10 20:32:30|500.15|497.59|500.9|498.34|500.9|498.34|500.15|497.59|0
1646944360000|2022-03-10 20:32:40|501.15|498.59|500.65|498.09|501.15|498.59|500.65|498.09|0
1646944370000|2022-03-10 20:32:50|499.4|496.84|499.65|497.09|499.65|497.09|499.4|496.84|0
1646944380000|2022-03-10 20:33:00|499.9|497.34|501.4|498.84|501.4|498.84|499.9|497.34|0
1646944390000|2022-03-10 20:33:10|501.9|499.34|501.4|498.84|501.9|499.34|501.4|498.84|0
1646944400000|2022-03-10 20:33:20|501.65|499.09|500.65|498.09|501.65|499.09|500.65|498.09|0
1646944410000|2022-03-10 20:33:30|500.9|498.34|501.28|498.72|501.28|498.72|500.9|498.34|0
1646944420000|2022-03-10 20:33:40|501.9|499.34|501.78|499.22|502.4|499.84|501.78|499.22|0
1646944430000|2022-03-10 20:33:50|501.4|498.84|500.15|497.59|502.15|499.59|500.15|497.59|0
1646944440000|2022-03-10 20:34:00|500.28|497.72|499.03|496.47|500.4|497.84|499.03|496.47|0
1646944450000|2022-03-10 20:34:10|497.9|495.34|497.15|494.59|498.15|495.59|497.15|494.59|0
1646944460000|2022-03-10 20:34:20|496.4|493.84|497.15|494.59|497.15|494.59|496.4|493.84|0
1646944470000|2022-03-10 20:34:30|497.65|495.09|498.4|495.84|498.4|495.84|497.65|495.09|0
1646944480000|2022-03-10 20:34:40|498.65|496.09|499.65|497.09|499.65|497.09|498.65|496.09|0
1646944490000|2022-03-10 20:34:50|499.15|496.59|499.15|496.59|499.4|496.84|499.15|496.59|0
1646944500000|2022-03-10 20:35:00|499.65|497.09|500.4|497.84|500.4|497.84|499.65|497.09|0
1646944510000|2022-03-10 20:35:10|499.9|497.34|499.9|497.34|499.9|497.34|499.4|496.84|0
1646944520000|2022-03-10 20:35:20|500.15|497.59|499.65|497.09|500.15|497.59|499.65|497.09|0
1646944530000|2022-03-10 20:35:30|498.65|496.09|499.4|496.84|499.4|496.84|498.65|496.09|0
1646944540000|2022-03-10 20:35:40|499.65|497.09|498.65|496.09|499.65|497.09|498.65|496.09|0
1646944550000|2022-03-10 20:35:50|498.4|495.84|498.9|496.34|499.15|496.59|498.4|495.84|0
1646944560000|2022-03-10 20:36:00|499.15|496.59|497.65|495.09|499.4|496.84|497.65|495.09|0
1646944570000|2022-03-10 20:36:10|498.65|496.09|500.15|497.59|500.65|498.09|498.65|496.09|0
1646944580000|2022-03-10 20:36:20|499.65|497.09|499.15|496.59|499.65|497.09|499.15|496.59|0
1646944590000|2022-03-10 20:36:30|499.4|496.84|500.15|497.59|500.15|497.59|499.4|496.84|0
1646944600000|2022-03-10 20:36:40|499.9|497.34|500.4|497.84|500.65|498.09|499.9|497.34|0
1646944610000|2022-03-10 20:36:50|500.9|498.34|499.65|497.09|500.9|498.34|499.65|497.09|0
1646944620000|2022-03-10 20:37:00|499.9|497.34|500.9|498.34|500.9|498.34|499.65|497.09|0
1646944630000|2022-03-10 20:37:10|500.78|498.22|500.15|497.59|500.78|498.22|499.9|497.34|0
1646944640000|2022-03-10 20:37:20|500.4|497.84|500.9|498.34|501.65|499.09|500.4|497.84|0
1646944650000|2022-03-10 20:37:30|501.03|498.47|501.4|498.84|501.4|498.84|501.03|498.47|0
1646944660000|2022-03-10 20:37:40|502.15|499.59|502.15|499.59|502.65|500.09|502.15|499.59|0
1646944670000|2022-03-10 20:37:50|502.4|499.84|502.65|500.09|502.65|500.09|502.15|499.59|0
1646944680000|2022-03-10 20:38:00|503.15|500.59|505.4|502.84|505.4|502.84|503.15|500.59|0
1646944690000|2022-03-10 20:38:10|506.15|503.59|505.65|503.09|506.15|503.59|505.4|502.84|0
1646944700000|2022-03-10 20:38:20|505.53|502.97|505.4|502.84|505.53|502.97|504.78|502.22|0
1646944710000|2022-03-10 20:38:30|505.65|503.09|504.9|502.34|505.65|503.09|504.9|502.34|0
1646944720000|2022-03-10 20:38:40|505.4|502.84|504.4|501.84|505.4|502.84|504.4|501.84|0
1646944730000|2022-03-10 20:38:50|504.78|502.22|504.9|502.34|504.9|502.34|504.78|502.22|0
1646944740000|2022-03-10 20:39:00|504.4|501.84|504.15|501.59|504.65|502.09|504.15|501.59|0
1646944750000|2022-03-10 20:39:10|505.15|502.59|503.9|501.34|505.15|502.59|503.9|501.34|0
1646944760000|2022-03-10 20:39:20|503.65|501.09|504.15|501.59|504.15|501.59|503.65|501.09|0
1646944770000|2022-03-10 20:39:30|504.65|502.09|503.9|501.34|504.65|502.09|503.9|501.34|0
1646944780000|2022-03-10 20:39:40|503.4|500.84|502.9|500.34|503.65|501.09|502.9|500.34|0
1646944790000|2022-03-10 20:39:50|502.4|499.84|502.9|500.34|502.9|500.34|502.4|499.84|0
1646944800000|2022-03-10 20:40:00|501.65|499.09|500.65|498.09|501.65|499.09|500.4|497.84|0
1646944810000|2022-03-10 20:40:10|500.9|498.34|501.65|499.09|501.9|499.34|500.9|498.34|0
1646944820000|2022-03-10 20:40:20|501.9|499.34|501.4|498.84|501.9|499.34|501.4|498.84|0
1646944830000|2022-03-10 20:40:30|501.28|498.72|501.9|499.34|501.9|499.34|501.28|498.72|0
1646944840000|2022-03-10 20:40:40|501.65|499.09|500.9|498.34|501.9|499.34|500.9|498.34|0
1646944850000|2022-03-10 20:40:50|500.65|498.09|500.65|498.09|500.65|498.09|500.65|498.09|0
1646944860000|2022-03-10 20:41:00|500.4|497.84|498.9|496.34|500.4|497.84|498.9|496.34|0
1646944870000|2022-03-10 20:41:10|498.4|495.84|497.65|495.09|498.4|495.84|497.65|495.09|0
1646944880000|2022-03-10 20:41:20|496.15|493.59|497.4|494.84|497.4|494.84|496.15|493.59|0
1646944890000|2022-03-10 20:41:30|497.53|494.97|497.4|494.84|498.15|495.59|497.4|494.84|0
1646944900000|2022-03-10 20:41:40|496.9|494.34|496.15|493.59|496.9|494.34|496.15|493.59|0
1646944910000|2022-03-10 20:41:50|496.03|493.47|495.65|493.09|496.03|493.47|495.4|492.84|0
1646944920000|2022-03-10 20:42:00|495.4|492.84|494.65|492.09|495.9|493.34|494.65|492.09|0
1646944930000|2022-03-10 20:42:10|494.4|491.84|494.9|492.34|494.9|492.34|493.65|491.09|0
1646944940000|2022-03-10 20:42:20|495.53|492.97|495.4|492.84|495.65|493.09|495.4|492.84|0
1646944950000|2022-03-10 20:42:30|495.65|493.09|495.9|493.34|495.9|493.34|495.65|493.09|0
1646944960000|2022-03-10 20:42:40|496.65|494.09|496.4|493.84|496.65|494.09|496.15|493.59|0
1646944970000|2022-03-10 20:42:50|496.15|493.59|497.9|495.34|497.9|495.34|496.15|493.59|0
1646944980000|2022-03-10 20:43:00|498.65|496.09|498.53|495.97|498.65|496.09|498.4|495.84|0
1646944990000|2022-03-10 20:43:10|498.65|496.09|498.65|496.09|498.65|496.09|498.15|495.59|0
1646945000000|2022-03-10 20:43:20|498.9|496.34|498.9|496.34|499.15|496.59|498.9|496.34|0
1646945010000|2022-03-10 20:43:30|498.65|496.09|498.4|495.84|499.4|496.84|498.4|495.84|0
1646945020000|2022-03-10 20:43:40|498.65|496.09|499.4|496.84|499.4|496.84|498.65|496.09|0
1646945030000|2022-03-10 20:43:50|499.15|496.59|497.65|495.09|499.15|496.59|497.65|495.09|0
1646945040000|2022-03-10 20:44:00|497.4|494.84|496.53|493.97|497.4|494.84|496.4|493.84|0
1646945050000|2022-03-10 20:44:10|496.78|494.22|497.15|494.59|497.15|494.59|496.78|494.22|0
1646945060000|2022-03-10 20:44:20|496.9|494.34|497.15|494.59|497.4|494.84|496.9|494.34|0
1646945070000|2022-03-10 20:44:30|497.4|494.84|496.9|494.34|497.4|494.84|496.9|494.34|0
1646945080000|2022-03-10 20:44:40|497.28|494.72|499.15|496.59|499.15|496.59|497.28|494.72|0
1646945090000|2022-03-10 20:44:50|499.65|497.09|499.4|496.84|499.65|497.09|499.4|496.84|0
1646945100000|2022-03-10 20:45:00|500.9|498.34|502.65|500.09|502.9|500.34|500.9|498.34|0
1646945110000|2022-03-10 20:45:10|502.4|499.84|503.15|500.59|503.15|500.59|502.4|499.84|0
1646945120000|2022-03-10 20:45:20|503.9|501.34|503.4|500.84|503.9|501.34|503.4|500.84|0
1646945130000|2022-03-10 20:45:30|503.65|501.09|504.4|501.84|504.65|502.09|503.4|500.84|0
1646945140000|2022-03-10 20:45:40|503.4|500.84|502.9|500.34|503.78|501.22|502.9|500.34|0
1646945150000|2022-03-10 20:45:50|502.4|499.84|499.4|496.84|502.4|499.84|499.4|496.84|0
1646945160000|2022-03-10 20:46:00|499.9|497.34|499.78|497.22|499.9|497.34|499.4|496.84|0
1646945170000|2022-03-10 20:46:10|499.9|497.34|499.65|497.09|500.4|497.84|499.65|497.09|0
1646945180000|2022-03-10 20:46:20|499.9|497.34|499.9|497.34|500.15|497.59|499.9|497.34|0
1646945190000|2022-03-10 20:46:30|500.65|498.09|502.4|499.84|502.4|499.84|500.65|498.09|0
1646945200000|2022-03-10 20:46:40|502.15|499.59|502.65|500.09|502.65|500.09|502.15|499.59|0
1646945210000|2022-03-10 20:46:50|502.4|499.84|500.4|497.84|502.4|499.84|500.4|497.84|0
1646945220000|2022-03-10 20:47:00|500.9|498.34|498.9|496.34|500.9|498.34|498.9|496.34|0
1646945230000|2022-03-10 20:47:10|498.78|496.22|498.65|496.09|498.78|496.22|498.4|495.84|0
1646945240000|2022-03-10 20:47:20|498.9|496.34|499.4|496.84|499.4|496.84|498.9|496.34|0
1646945250000|2022-03-10 20:47:30|499.9|497.34|498.65|496.09|499.9|497.34|498.65|496.09|0
1646945260000|2022-03-10 20:47:40|497.65|495.09|496.65|494.09|497.9|495.34|496.65|494.09|0
1646945270000|2022-03-10 20:47:50|496.15|493.59|495.9|493.34|496.15|493.59|495.9|493.34|0
1646945280000|2022-03-10 20:48:00|497.15|494.59|496.9|494.34|497.4|494.84|496.9|494.34|0
1646945290000|2022-03-10 20:48:10|496.4|493.84|496.9|494.34|496.9|494.34|496.4|493.84|0
1646945300000|2022-03-10 20:48:20|497.4|494.84|497.65|495.09|497.9|495.34|497.4|494.84|0
1646945310000|2022-03-10 20:48:30|498.15|495.59|500.9|498.34|500.9|498.34|498.15|495.59|0
1646945320000|2022-03-10 20:48:40|499.65|497.09|500.15|497.59|500.15|497.59|499.65|497.09|0
1646945330000|2022-03-10 20:48:50|499.65|497.09|499.15|496.59|499.9|497.34|499.15|496.59|0
1646945340000|2022-03-10 20:49:00|498.78|496.22|496.9|494.34|499.15|496.59|496.9|494.34|0
1646945350000|2022-03-10 20:49:10|498.4|495.84|498.65|496.09|498.9|496.34|498.4|495.84|0
1646945360000|2022-03-10 20:49:20|498.9|496.34|496.9|494.34|498.9|496.34|496.9|494.34|0
1646945370000|2022-03-10 20:49:30|496.4|493.84|497.15|494.59|497.15|494.59|496.4|493.84|0
1646945380000|2022-03-10 20:49:40|497.4|494.84|497.15|494.59|497.4|494.84|497.15|494.59|0
1646945390000|2022-03-10 20:49:50|496.9|494.34|499.15|496.59|499.15|496.59|496.9|494.34|0
1646945400000|2022-03-10 20:50:00|496.15|493.59|495.4|492.84|496.15|493.59|494.65|492.09|0
1646945410000|2022-03-10 20:50:10|496.9|494.34|495.65|493.09|497.4|494.84|495.65|493.09|0
1646945420000|2022-03-10 20:50:20|495.9|493.34|495.4|492.84|495.9|493.34|495.4|492.84|0
1646945430000|2022-03-10 20:50:30|495.15|492.59|495.65|493.09|495.65|493.09|495.15|492.59|0
1646945440000|2022-03-10 20:50:40|495.15|492.59|495.4|492.84|495.9|493.34|495.15|492.59|0
1646945450000|2022-03-10 20:50:50|494.9|492.34|494.4|491.84|494.9|492.34|494.15|491.59|0
1646945460000|2022-03-10 20:51:00|493.9|491.34|492.9|490.34|493.9|491.34|492.15|489.59|0
1646945470000|2022-03-10 20:51:10|492.28|489.72|491.9|489.34|492.28|489.72|491.53|488.97|0
1646945480000|2022-03-10 20:51:20|491.4|488.84|491.4|488.84|491.4|488.84|490.65|488.09|0
1646945490000|2022-03-10 20:51:30|492.15|489.59|492.65|490.09|492.65|490.09|492.15|489.59|0
1646945500000|2022-03-10 20:51:40|492.28|489.72|491.4|488.84|492.28|489.72|490.9|488.34|0
1646945510000|2022-03-10 20:51:50|490.9|488.34|490.65|488.09|490.9|488.34|490.65|488.09|0
1646945520000|2022-03-10 20:52:00|490.9|488.34|490.4|487.84|490.9|488.34|490.4|487.84|0
1646945530000|2022-03-10 20:52:10|490.15|487.59|490.65|488.09|491.4|488.84|490.15|487.59|0
1646945540000|2022-03-10 20:52:20|491.65|489.09|491.4|488.84|491.65|489.09|491.4|488.84|0
1646945550000|2022-03-10 20:52:30|492.4|489.84|490.9|488.34|492.4|489.84|490.9|488.34|0
1646945560000|2022-03-10 20:52:40|490.65|488.09|490.4|487.84|490.65|488.09|490.15|487.59|0
1646945570000|2022-03-10 20:52:50|490.15|487.59|490.15|487.59|490.15|487.59|490.03|487.47|0
1646945580000|2022-03-10 20:53:00|489.4|486.84|489.15|486.59|489.4|486.84|488.65|486.09|0
1646945590000|2022-03-10 20:53:10|488.65|486.09|488.4|485.84|488.65|486.09|487.9|485.34|0
1646945600000|2022-03-10 20:53:20|488.65|486.09|486.53|483.97|488.65|486.09|486.53|483.97|0
1646945610000|2022-03-10 20:53:30|486.4|483.84|485.65|483.09|486.4|483.84|485.65|483.09|0
1646945620000|2022-03-10 20:53:40|484.9|482.34|485.4|482.84|485.65|483.09|484.9|482.34|0
1646945630000|2022-03-10 20:53:50|486.15|483.59|485.28|482.72|486.15|483.59|485.15|482.59|0
1646945640000|2022-03-10 20:54:00|484.9|482.34|484.65|482.09|485.15|482.59|484.65|482.09|0
1646945650000|2022-03-10 20:54:10|486.15|483.59|486.65|484.09|486.65|484.09|486.15|483.59|0
1646945660000|2022-03-10 20:54:20|485.9|483.34|485.15|482.59|485.9|483.34|485.15|482.59|0
1646945670000|2022-03-10 20:54:30|485.65|483.09|486.65|484.09|486.9|484.34|485.65|483.09|0
1646945680000|2022-03-10 20:54:40|489.65|487.09|489.4|486.84|490.15|487.59|489.15|486.59|0
1646945690000|2022-03-10 20:54:50|489.15|486.59|488.28|485.72|489.15|486.59|488.28|485.72|0
1646945700000|2022-03-10 20:55:00|488.15|485.59|489.65|487.09|489.65|487.09|488.15|485.59|0
1646945710000|2022-03-10 20:55:10|488.9|486.34|488.9|486.34|488.9|486.34|488.9|486.34|0
1646945720000|2022-03-10 20:55:20|488.65|486.09|487.65|485.09|488.65|486.09|487.65|485.09|0
1646945730000|2022-03-10 20:55:30|487.78|485.22|487.15|484.59|487.78|485.22|486.9|484.34|0
1646945740000|2022-03-10 20:55:40|487.4|484.84|488.78|486.22|488.78|486.22|487.4|484.84|0
1646945750000|2022-03-10 20:55:50|488.65|486.09|488.9|486.34|488.9|486.34|488.65|486.09|0
1646945760000|2022-03-10 20:56:00|488.65|486.09|488.15|485.59|488.65|486.09|488.15|485.59|0
1646945770000|2022-03-10 20:56:10|488.65|486.09|488.4|485.84|488.9|486.34|488.4|485.84|0
1646945780000|2022-03-10 20:56:20|488.9|486.34|489.15|486.59|489.15|486.59|488.9|486.34|0
1646945790000|2022-03-10 20:56:30|488.9|486.34|489.03|486.47|489.03|486.47|488.9|486.34|0
1646945800000|2022-03-10 20:56:40|489.15|486.59|489.15|486.59|489.4|486.84|489.15|486.59|0
1646945810000|2022-03-10 20:56:50|489.4|486.84|489.15|486.59|489.4|486.84|489.15|486.59|0
1646945820000|2022-03-10 20:57:00|488.9|486.34|489.15|486.59|489.4|486.84|488.9|486.34|0
1646945830000|2022-03-10 20:57:10|489.4|486.84|490.4|487.84|490.9|488.34|489.4|486.84|0
1646945840000|2022-03-10 20:57:20|491.15|488.59|490.9|488.34|491.15|488.59|490.9|488.34|0
1646945850000|2022-03-10 20:57:30|490.65|488.09|490.4|487.84|490.78|488.22|490.4|487.84|0
1646945860000|2022-03-10 20:57:40|490.15|487.59|490.4|487.84|490.4|487.84|490.15|487.59|0
1646945870000|2022-03-10 20:57:50|490.65|488.09|491.15|488.59|491.15|488.59|490.65|488.09|0
1646945880000|2022-03-10 20:58:00|491.03|488.47|490.65|488.09|491.03|488.47|490.4|487.84|0
1646945890000|2022-03-10 20:58:10|490.15|487.59|489.15|486.59|490.15|487.59|489.15|486.59|0
1646945900000|2022-03-10 20:58:20|489.65|487.09|489.4|486.84|489.65|487.09|489.15|486.59|0
1646945910000|2022-03-10 20:58:30|489.15|486.59|488.4|485.84|489.15|486.59|488.4|485.84|0
1646945920000|2022-03-10 20:58:40|487.65|485.09|487.9|485.34|487.9|485.34|487.4|484.84|0
1646945930000|2022-03-10 20:58:50|488.15|485.59|488.4|485.84|488.4|485.84|488.15|485.59|0
1646945940000|2022-03-10 20:59:00|488.65|486.09|492.15|489.59|492.15|489.59|488.65|486.09|0
1646945950000|2022-03-10 20:59:10|491.65|489.09|491.9|489.34|491.9|489.34|491.4|488.84|0
1646945960000|2022-03-10 20:59:20|490.65|488.09|492.15|489.59|492.15|489.59|490.65|488.09|0
1646945970000|2022-03-10 20:59:30|491.9|489.34|493.15|490.59|493.65|491.09|491.9|489.34|0
1646945980000|2022-03-10 20:59:40|492.65|490.09|495.15|492.59|495.15|492.59|492.65|490.09|0
1646945990000|2022-03-10 20:59:50|495.4|492.84|493.4|490.84|496.15|493.59|493.4|490.84|0
1646946010000|2022-03-10 21:00:10|495.9|493.34|495.9|493.34|496.15|493.59|495.9|493.34|0
1646946020000|2022-03-10 21:00:20|495.65|493.09|495.4|492.84|496.15|493.59|495.4|492.84|0
1646946030000|2022-03-10 21:00:30|495.65|493.09|495.9|493.34|495.9|493.34|495.65|493.09|0
1646946040000|2022-03-10 21:00:40|495.65|493.09|495.15|492.59|495.65|493.09|495.15|492.59|0
1646946050000|2022-03-10 21:00:50|495.4|492.84|494.9|492.34|495.4|492.84|494.9|492.34|0
1646946060000|2022-03-10 21:01:00|494.65|492.09|494.9|492.34|495.4|492.84|494.65|492.09|0
1646946070000|2022-03-10 21:01:10|494.4|491.84|494.9|492.34|494.9|492.34|494.4|491.84|0
1646946080000|2022-03-10 21:01:20|494.65|492.09|495.28|492.72|495.4|492.84|494.65|492.09|0
1646946090000|2022-03-10 21:01:30|495.4|492.84|495.4|492.84|495.4|492.84|495.4|492.84|0
1646946100000|2022-03-10 21:01:40|495.15|492.59|494.9|492.34|495.15|492.59|494.9|492.34|0
1646946110000|2022-03-10 21:01:50|495.4|492.84|495.65|493.09|495.65|493.09|495.4|492.84|0
1646946120000|2022-03-10 21:02:00|495.4|492.84|495.4|492.84|495.65|493.09|495.4|492.84|0
1646946130000|2022-03-10 21:02:10|495.65|493.09|495.65|493.09|495.65|493.09|495.65|493.09|0
1646946140000|2022-03-10 21:02:20|495.9|493.34|495.15|492.59|495.9|493.34|494.9|492.34|0
1646946150000|2022-03-10 21:02:30|494.9|492.34|494.65|492.09|494.9|492.34|494.65|492.09|0
1646946160000|2022-03-10 21:02:40|494.4|491.84|494.4|491.84|494.65|492.09|494.4|491.84|0
1646946170000|2022-03-10 21:02:50|494.9|492.34|495.15|492.59|495.15|492.59|494.9|492.34|0
1646946180000|2022-03-10 21:03:00|494.65|492.09|494.9|492.34|495.65|493.09|494.65|492.09|0
1646946190000|2022-03-10 21:03:10|494.65|492.09|494.65|492.09|494.65|492.09|494.4|491.84|0
1646946200000|2022-03-10 21:03:20|494.4|491.84|493.9|491.34|494.4|491.84|493.9|491.34|0
1646946210000|2022-03-10 21:03:30|494.15|491.59|494.4|491.84|494.4|491.84|494.15|491.59|0
1646946220000|2022-03-10 21:03:40|494.15|491.59|493.4|490.84|494.15|491.59|493.4|490.84|0
1646946230000|2022-03-10 21:03:50|493.15|490.59|494.15|491.59|494.15|491.59|493.15|490.59|0
1646946240000|2022-03-10 21:04:00|493.4|490.84|493.65|491.09|493.65|491.09|493.4|490.84|0
1646946250000|2022-03-10 21:04:10|494.15|491.59|494.15|491.59|494.4|491.84|494.15|491.59|0
1646946270000|2022-03-10 21:04:30|493.9|491.34|494.15|491.59|494.15|491.59|493.65|491.09|0
1646946280000|2022-03-10 21:04:40|493.65|491.09|493.65|491.09|493.65|491.09|493.4|490.84|0
1646946290000|2022-03-10 21:04:50|493.9|491.34|493.9|491.34|493.9|491.34|493.9|491.34|0
1646946300000|2022-03-10 21:05:00|493.65|491.09|493.4|490.84|493.65|491.09|493.4|490.84|0
1646946310000|2022-03-10 21:05:10|493.15|490.59|493.15|490.59|493.15|490.59|492.9|490.34|0
1646946320000|2022-03-10 21:05:20|493.65|491.09|493.65|491.09|493.65|491.09|493.65|491.09|0
1646946330000|2022-03-10 21:05:30|493.9|491.34|493.9|491.34|494.15|491.59|493.65|491.09|0
1646946340000|2022-03-10 21:05:40|494.4|491.84|495.65|493.09|495.65|493.09|494.4|491.84|0
1646946350000|2022-03-10 21:05:50|495.9|493.34|496.15|493.59|496.15|493.59|495.65|493.09|0
1646946370000|2022-03-10 21:06:10|497.4|494.84|496.9|494.34|497.4|494.84|496.9|494.34|0
1646946380000|2022-03-10 21:06:20|496.65|494.09|496.65|494.09|496.65|494.09|496.15|493.59|0
1646946390000|2022-03-10 21:06:30|496.9|494.34|496.65|494.09|496.9|494.34|496.4|493.84|0
1646946400000|2022-03-10 21:06:40|496.9|494.34|497.4|494.84|497.4|494.84|496.65|494.09|0
1646946410000|2022-03-10 21:06:50|497.15|494.59|496.9|494.34|497.4|494.84|496.9|494.34|0
1646946420000|2022-03-10 21:07:00|497.15|494.59|497.15|494.59|497.4|494.84|497.15|494.59|0
1646946430000|2022-03-10 21:07:10|496.9|494.34|496.4|493.84|496.9|494.34|496.4|493.84|0
1646946440000|2022-03-10 21:07:20|496.15|493.59|496.15|493.59|496.15|493.59|495.9|493.34|0
1646946450000|2022-03-10 21:07:30|496.4|493.84|496.4|493.84|496.65|494.09|496.4|493.84|0
1646946460000|2022-03-10 21:07:40|496.65|494.09|496.65|494.09|496.65|494.09|496.65|494.09|0
1646946470000|2022-03-10 21:07:50|496.4|493.84|497.15|494.59|497.15|494.59|496.4|493.84|0
1646946480000|2022-03-10 21:08:00|497.4|494.84|497.4|494.84|497.4|494.84|497.28|494.72|0
1646946490000|2022-03-10 21:08:10|497.15|494.59|496.9|494.34|497.15|494.59|496.9|494.34|0
1646946500000|2022-03-10 21:08:20|497.15|494.59|496.9|494.34|497.15|494.59|496.9|494.34|0
1646946510000|2022-03-10 21:08:30|496.65|494.09|496.65|494.09|496.65|494.09|496.65|494.09|0
1646946520000|2022-03-10 21:08:40|496.4|493.84|496.65|494.09|496.65|494.09|496.4|493.84|0
1646946530000|2022-03-10 21:08:50|496.4|493.84|496.4|493.84|496.4|493.84|496.15|493.59|0
1646946540000|2022-03-10 21:09:00|496.9|494.34|496.15|493.59|496.9|494.34|496.15|493.59|0
1646946550000|2022-03-10 21:09:10|496.9|494.34|495.9|493.34|496.9|494.34|495.9|493.34|0
1646946560000|2022-03-10 21:09:20|495.65|493.09|495.65|493.09|495.65|493.09|495.65|493.09|0
1646946570000|2022-03-10 21:09:30|495.4|492.84|495.15|492.59|495.4|492.84|495.15|492.59|0
1646946580000|2022-03-10 21:09:40|495.4|492.84|495.65|493.09|495.65|493.09|495.4|492.84|0
1646946590000|2022-03-10 21:09:50|495.9|493.34|496.15|493.59|496.15|493.59|495.9|493.34|0
1646946600000|2022-03-10 21:10:00|495.9|493.34|496.15|493.59|496.65|494.09|495.9|493.34|0
1646946610000|2022-03-10 21:10:10|496.65|494.09|495.78|493.22|496.65|494.09|495.78|493.22|0
1646946620000|2022-03-10 21:10:20|495.65|493.09|495.65|493.09|495.65|493.09|495.4|492.84|0
1646946630000|2022-03-10 21:10:30|494.9|492.34|495.15|492.59|495.15|492.59|494.9|492.34|0
1646946640000|2022-03-10 21:10:40|494.65|492.09|494.9|492.34|494.9|492.34|494.65|492.09|0
1646946650000|2022-03-10 21:10:50|494.65|492.09|494.4|491.84|494.65|492.09|494.4|491.84|0
1646946660000|2022-03-10 21:11:00|494.15|491.59|493.78|491.22|494.15|491.59|493.78|491.22|0
1646946670000|2022-03-10 21:11:10|493.65|491.09|493.9|491.34|493.9|491.34|493.65|491.09|0
1646946680000|2022-03-10 21:11:20|493.65|491.09|492.9|490.34|493.65|491.09|492.9|490.34|0
1646946700000|2022-03-10 21:11:40|493.4|490.84|493.4|490.84|493.4|490.84|493.4|490.84|0
1646946710000|2022-03-10 21:11:50|492.9|490.34|493.15|490.59|493.15|490.59|492.9|490.34|0
1646946720000|2022-03-10 21:12:00|492.9|490.34|492.9|490.34|492.9|490.34|492.9|490.34|0
1646946730000|2022-03-10 21:12:10|492.65|490.09|492.65|490.09|492.65|490.09|492.15|489.59|0
1646946740000|2022-03-10 21:12:20|492.4|489.84|492.4|489.84|492.4|489.84|492.4|489.84|0
1646946750000|2022-03-10 21:12:30|492.9|490.34|492.41|490.33|492.9|490.34|492.4|489.84|0
1646946760000|2022-03-10 21:12:40|492.62|490.62|492.62|490.62|492.62|490.62|492.37|490.37|0
1646946770000|2022-03-10 21:12:50|492.12|490.12|491.87|489.87|492.12|490.12|491.87|489.87|0
1646946780000|2022-03-10 21:13:00|491.62|489.62|491.62|489.62|491.62|489.62|491.62|489.62|0
1646946790000|2022-03-10 21:13:10|491.87|489.87|491.87|489.87|491.87|489.87|491.87|489.87|0
1646946800000|2022-03-10 21:13:20|491.62|489.62|491.62|489.62|491.62|489.62|491.62|489.62|0
1646946810000|2022-03-10 21:13:30|491.87|489.87|491.87|489.87|491.87|489.87|491.87|489.87|0
1646946820000|2022-03-10 21:13:40|492.12|490.12|491.37|489.37|492.12|490.12|491.37|489.37|0
1646946830000|2022-03-10 21:13:50|491.62|489.62|491.62|489.62|491.62|489.62|491.37|489.37|0
1646946840000|2022-03-10 21:14:00|491.37|489.37|491.62|489.62|491.62|489.62|491.37|489.37|0
1646946850000|2022-03-10 21:14:10|490.87|488.87|491.12|489.12|491.12|489.12|490.87|488.87|0
1646946860000|2022-03-10 21:14:20|490.87|488.87|490.87|488.87|490.87|488.87|490.62|488.62|0
1646946870000|2022-03-10 21:14:30|491.12|489.12|490.62|488.62|491.12|489.12|490.62|488.62|0
1646946880000|2022-03-10 21:14:40|490.87|488.87|490.87|488.87|490.87|488.87|490.87|488.87|0
1646946890000|2022-03-10 21:14:50|490.37|488.37|490.75|488.75|490.75|488.75|490.37|488.37|0
1646946910000|2022-03-10 21:15:10|491.12|488.62|491.12|488.62|491.12|488.62|491.12|488.62|0
1646946920000|2022-03-10 21:15:20|490.62|488.12|490.87|488.37|490.87|488.37|490.62|488.12|0
1646946930000|2022-03-10 21:15:30|491.12|488.62|490.87|488.37|491.12|488.62|490.87|488.37|0
1646946940000|2022-03-10 21:15:40|491.12|488.62|491.12|488.62|491.12|488.62|490.87|488.37|0
1646946990000|2022-03-10 21:16:30|491|488.5|491.12|488.62|491.12|488.62|491|488.5|0
1646947000000|2022-03-10 21:16:40|491.25|488.75|491.87|489.37|492.12|489.62|491.25|488.75|0
1646947010000|2022-03-10 21:16:50|491.62|489.12|491.5|489|491.62|489.12|491.5|489|0
1646947020000|2022-03-10 21:17:00|491.37|488.87|491.62|489.12|491.62|489.12|491.37|488.87|0
1646947030000|2022-03-10 21:17:10|491.37|488.87|491.62|489.12|491.62|489.12|491.37|488.87|0
1646947100000|2022-03-10 21:18:20|491.37|488.87|491.37|488.87|491.37|488.87|491.37|488.87|0
1646947110000|2022-03-10 21:18:30|491.62|489.12|491.62|489.12|491.62|489.12|491.62|489.12|0
1646947180000|2022-03-10 21:19:40|491.37|488.87|491.62|489.12|491.62|489.12|491.37|488.87|0
1646947190000|2022-03-10 21:19:50|491.87|489.37|491.62|489.12|491.87|489.37|491.62|489.12|0
1646947220000|2022-03-10 21:20:20|491.37|488.87|491.37|488.87|491.37|488.87|491.37|488.87|0
1646947230000|2022-03-10 21:20:30|491.5|489|491.37|488.87|491.5|489|491.37|488.87|0
1646947240000|2022-03-10 21:20:40|491.62|489.12|491.62|489.12|491.62|489.12|491.62|489.12|0
1646947260000|2022-03-10 21:21:00|491.5|489|491.5|489|491.5|489|491.5|489|0
1646947270000|2022-03-10 21:21:10|491.62|489.12|491.62|489.12|491.62|489.12|491.5|489|0
1646947280000|2022-03-10 21:21:20|491.37|488.87|491.37|488.87|491.37|488.87|491.37|488.87|0
1646947290000|2022-03-10 21:21:30|491.5|489|491.62|489.12|491.62|489.12|491.5|489|0
1646947300000|2022-03-10 21:21:40|491.37|488.87|491.12|488.62|491.37|488.87|491.12|488.62|0
1646947320000|2022-03-10 21:22:00|490.87|488.37|490.87|488.37|490.87|488.37|490.87|488.37|0
1646947330000|2022-03-10 21:22:10|491.12|488.62|491.12|488.62|491.12|488.62|491.12|488.62|0
1646947340000|2022-03-10 21:22:20|490.87|488.37|490.87|488.37|490.87|488.37|490.87|488.37|0
1646947350000|2022-03-10 21:22:30|491.12|488.62|490.87|488.37|491.12|488.62|490.87|488.37|0
1646947390000|2022-03-10 21:23:10|490.62|488.12|490.62|488.12|490.62|488.12|490.62|488.12|0
1646947400000|2022-03-10 21:23:20|490.87|488.37|490.62|488.12|490.87|488.37|490.62|488.12|0
1646947410000|2022-03-10 21:23:30|490.87|488.37|490.87|488.37|490.87|488.37|490.87|488.37|0
1646947430000|2022-03-10 21:23:50|490.62|488.12|490.62|488.12|490.62|488.12|490.62|488.12|0
1646947450000|2022-03-10 21:24:10|490.37|487.87|490.37|487.87|490.37|487.87|490.37|487.87|0
1646947500000|2022-03-10 21:25:00|490.12|487.62|490.37|487.87|490.37|487.87|490.12|487.62|0
1646947510000|2022-03-10 21:25:10|490.12|487.62|490.12|487.62|490.12|487.62|490.12|487.62|0
1646947550000|2022-03-10 21:25:50|490.37|487.87|490.37|487.87|490.37|487.87|490.37|487.87|0
1646947560000|2022-03-10 21:26:00|490.87|488.37|490.87|488.37|490.87|488.37|490.87|488.37|0
1646947580000|2022-03-10 21:26:20|490.37|487.87|490.37|487.87|490.37|487.87|490.37|487.87|0
1646947630000|2022-03-10 21:27:10|490.5|488|490.5|488|490.5|488|490.5|488|0
1646947640000|2022-03-10 21:27:20|490.62|488.12|490.87|488.37|490.87|488.37|490.62|488.12|0
1646947660000|2022-03-10 21:27:40|490.62|488.12|490.62|488.12|490.62|488.12|490.62|488.12|0
1646947680000|2022-03-10 21:28:00|490.37|487.87|490.37|487.87|490.5|488|490.37|487.87|0
1646947690000|2022-03-10 21:28:10|490.5|488|490.5|488|490.5|488|490.37|487.87|0
1646947700000|2022-03-10 21:28:20|490.87|488.37|490.62|488.12|490.87|488.37|490.62|488.12|0
1646947710000|2022-03-10 21:28:30|490.87|488.37|490.62|488.12|490.87|488.37|490.62|488.12|0
1646947730000|2022-03-10 21:28:50|490.37|487.87|490.62|488.12|490.62|488.12|490.37|487.87|0
1646947740000|2022-03-10 21:29:00|490.5|488|490.5|488|490.5|488|490.5|488|0
1646947750000|2022-03-10 21:29:10|490.62|488.12|490.87|488.37|490.87|488.37|490.62|488.12|0
1646947760000|2022-03-10 21:29:20|490.62|488.12|490.62|488.12|490.62|488.12|490.62|488.12|0
1646947770000|2022-03-10 21:29:30|490.87|488.37|490.87|488.37|490.87|488.37|490.87|488.37|0
1646947780000|2022-03-10 21:29:40|490.62|488.12|490.62|488.12|490.62|488.12|490.62|488.12|0
1646947790000|2022-03-10 21:29:50|490.75|488.25|490.62|488.12|490.75|488.25|490.62|488.12|0
1646947810000|2022-03-10 21:30:10|490.87|488.37|490.87|488.37|490.87|488.37|490.87|488.37|0
1646947900000|2022-03-10 21:31:40|491.37|488.87|491.37|488.87|491.37|488.87|491.37|488.87|0
1646947910000|2022-03-10 21:31:50|491.62|489.12|491.62|489.12|491.62|489.12|491.62|489.12|0
1646947920000|2022-03-10 21:32:00|491.37|488.87|491.37|488.87|491.37|488.87|491.37|488.87|0
1646947940000|2022-03-10 21:32:20|491.62|489.12|491.62|489.12|491.62|489.12|491.62|489.12|0
1646948010000|2022-03-10 21:33:30|491.37|488.87|491.37|488.87|491.37|488.87|491.37|488.87|0
1646948050000|2022-03-10 21:34:10|491.5|489|491.62|489.12|491.62|489.12|491.5|489|0
1646948250000|2022-03-10 21:37:30|491.37|488.87|491.37|488.87|491.37|488.87|491.37|488.87|0
1646948260000|2022-03-10 21:37:40|491.12|488.62|491.12|488.62|491.12|488.62|491.12|488.62|0
1646948310000|2022-03-10 21:38:30|489.37|486.87|489.37|486.87|489.37|486.87|489.37|486.87|0
1646948320000|2022-03-10 21:38:40|489.62|487.12|489.37|486.87|489.62|487.12|488.87|486.37|0
1646948330000|2022-03-10 21:38:50|489.87|487.37|489.37|486.87|489.87|487.37|489.37|486.87|0
1646948340000|2022-03-10 21:39:00|489.12|486.62|489.12|486.62|489.12|486.62|489.12|486.62|0
1646948350000|2022-03-10 21:39:10|488.87|486.37|489.12|486.62|489.12|486.62|488.87|486.37|0
1646948370000|2022-03-10 21:39:30|489.37|486.87|489.87|487.37|489.87|487.37|489.37|486.87|0
1646948380000|2022-03-10 21:39:40|489.75|487.25|489.62|487.12|489.87|487.37|489.62|487.12|0
1646948390000|2022-03-10 21:39:50|489.87|487.37|489.87|487.37|489.87|487.37|489.87|487.37|0
1646948420000|2022-03-10 21:40:20|490.37|487.87|490.37|487.87|490.37|487.87|490.37|487.87|0
1646948440000|2022-03-10 21:40:40|490.12|487.62|490.12|487.62|490.37|487.87|490.12|487.62|0
1646948470000|2022-03-10 21:41:10|490.37|487.87|490.5|488|490.5|488|490.37|487.87|0
1646948480000|2022-03-10 21:41:20|490.37|487.87|490.62|488.12|490.62|488.12|490.37|487.87|0
1646948560000|2022-03-10 21:42:40|490.87|488.37|490.87|488.37|490.87|488.37|490.87|488.37|0
1646948580000|2022-03-10 21:43:00|490.75|488.25|490.87|488.37|490.87|488.37|490.75|488.25|0
1646948590000|2022-03-10 21:43:10|490.75|488.25|490.75|488.25|490.75|488.25|490.75|488.25|0
1646948600000|2022-03-10 21:43:20|490.62|488.12|490.62|488.12|490.62|488.12|490.62|488.12|0
1646948610000|2022-03-10 21:43:30|490.75|488.25|490.87|488.37|490.87|488.37|490.75|488.25|0
1646948630000|2022-03-10 21:43:50|490.62|488.12|490.5|488|490.62|488.12|490.5|488|0
1646948640000|2022-03-10 21:44:00|490.62|488.12|490.62|488.12|490.75|488.25|490.62|488.12|0
1646948670000|2022-03-10 21:44:30|490.87|488.37|490.87|488.37|490.87|488.37|490.87|488.37|0
1646948680000|2022-03-10 21:44:40|491.12|488.62|491.12|488.62|491.12|488.62|491.12|488.62|0
1646948700000|2022-03-10 21:45:00|490.87|488.37|490.87|488.37|490.87|488.37|490.87|488.37|0
1646948730000|2022-03-10 21:45:30|491.12|488.62|491.37|488.87|491.37|488.87|491.12|488.62|0
1646948740000|2022-03-10 21:45:40|491.62|489.12|491.62|489.12|491.62|489.12|491.62|489.12|0
1646948760000|2022-03-10 21:46:00|491.87|489.37|491.87|489.37|491.87|489.37|491.87|489.37|0
1646948770000|2022-03-10 21:46:10|492.12|489.62|492.37|489.87|492.37|489.87|492.12|489.62|0
1646948800000|2022-03-10 21:46:40|492.62|490.12|492.62|490.12|492.62|490.12|492.62|490.12|0
1646948810000|2022-03-10 21:46:50|492.5|490|492.62|490.12|492.62|490.12|492.5|490|0
1646948830000|2022-03-10 21:47:10|492.87|490.37|493.12|490.62|493.12|490.62|492.87|490.37|0
1646948900000|2022-03-10 21:48:20|491.87|489.37|491.87|489.37|491.87|489.37|491.87|489.37|0
1646948910000|2022-03-10 21:48:30|492.12|489.62|491.87|489.37|492.12|489.62|491.87|489.37|0
1646948920000|2022-03-10 21:48:40|492.12|489.62|492.12|489.62|492.12|489.62|492.12|489.62|0
1646948930000|2022-03-10 21:48:50|491.87|489.37|491.87|489.37|491.87|489.37|491.87|489.37|0
1646948940000|2022-03-10 21:49:00|491.62|489.12|491.62|489.12|491.62|489.12|491.62|489.12|0
1646948950000|2022-03-10 21:49:10|491.37|488.87|491.12|488.62|491.37|488.87|491.12|488.62|0
1646948960000|2022-03-10 21:49:20|490.87|488.37|490.87|488.37|490.87|488.37|490.75|488.25|0
1646948970000|2022-03-10 21:49:30|491.12|488.62|491.12|488.62|491.12|488.62|491.12|488.62|0
1646948980000|2022-03-10 21:49:40|491.25|488.75|490.87|488.37|491.25|488.75|490.87|488.37|0
1646948990000|2022-03-10 21:49:50|490.62|488.12|490.62|488.12|490.62|488.12|490.62|488.12|0
1646949000000|2022-03-10 21:50:00|490.87|488.37|490.87|488.37|491.12|488.62|490.87|488.37|0
1646949010000|2022-03-10 21:50:10|491.12|488.62|490.87|488.37|491.12|488.62|490.87|488.37|0
1646949050000|2022-03-10 21:50:50|491.37|488.87|491.12|488.62|491.37|488.87|491.12|488.62|0
1646949060000|2022-03-10 21:51:00|490.87|488.37|490.75|488.25|490.87|488.37|490.75|488.25|0
1646949070000|2022-03-10 21:51:10|490.87|488.37|490.75|488.25|490.87|488.37|490.62|488.12|0
1646949080000|2022-03-10 21:51:20|491.12|488.62|491.62|489.12|491.62|489.12|491.12|488.62|0
1646949090000|2022-03-10 21:51:30|491.5|489|491.5|489|491.5|489|491.5|489|0
1646949100000|2022-03-10 21:51:40|491.62|489.12|491.5|489|491.62|489.12|491.5|489|0
1646949110000|2022-03-10 21:51:50|491.62|489.12|491.62|489.12|491.62|489.12|491.62|489.12|0
1646949130000|2022-03-10 21:52:10|491.37|488.87|491.37|488.87|491.37|488.87|491.37|488.87|0
1646949150000|2022-03-10 21:52:30|491.5|489|491.62|489.12|491.62|489.12|491.5|489|0
1646949170000|2022-03-10 21:52:50|491.37|488.87|491.37|488.87|491.37|488.87|491.37|488.87|0
1646949210000|2022-03-10 21:53:30|491.12|488.62|491.12|488.62|491.12|488.62|491.12|488.62|0
1646949220000|2022-03-10 21:53:40|491.37|488.87|490.87|488.37|491.37|488.87|490.87|488.37|0
1646949290000|2022-03-10 21:54:50|491.37|488.87|491.37|488.87|491.37|488.87|491.37|488.87|0
1646949310000|2022-03-10 21:55:10|491.62|489.12|491.62|489.12|491.62|489.12|491.62|489.12|0
1646949330000|2022-03-10 21:55:30|491.87|489.37|492.37|489.87|492.37|489.87|491.87|489.37|0
1646949340000|2022-03-10 21:55:40|492.12|489.62|492.12|489.62|492.12|489.62|492.12|489.62|0
1646949360000|2022-03-10 21:56:00|492.37|489.87|492.37|489.87|492.37|489.87|492.37|489.87|0
1646949370000|2022-03-10 21:56:10|492.25|489.75|492.25|489.75|492.25|489.75|492.25|489.75|0
1646949380000|2022-03-10 21:56:20|492.37|489.87|492.37|489.87|492.37|489.87|492.37|489.87|0
1646949410000|2022-03-10 21:56:50|492.62|490.12|493.62|491.12|493.62|491.12|492.62|490.12|0
1646949420000|2022-03-10 21:57:00|493.87|491.37|493.87|491.37|493.87|491.37|493.87|491.37|0
1646949440000|2022-03-10 21:57:20|494.62|492.12|494.12|491.62|494.62|492.12|494.12|491.62|0
1646949450000|2022-03-10 21:57:30|494|491.5|493.87|491.37|494|491.5|493.87|491.37|0
1646949520000|2022-03-10 21:58:40|493.62|491.12|493.62|491.12|493.62|491.12|493.62|491.12|0
1646949530000|2022-03-10 21:58:50|493.87|491.37|494.12|491.62|494.12|491.62|493.87|491.37|0
1646949540000|2022-03-10 21:59:00|493.87|491.37|493.37|490.87|493.87|491.37|493.37|490.87|0
1646949550000|2022-03-10 21:59:10|493.62|491.12|493.62|491.12|493.62|491.12|493.62|491.12|0
1646949560000|2022-03-10 21:59:20|493.37|490.87|493.87|491.37|493.87|491.37|493.37|490.87|0
1646949590000|2022-03-10 21:59:50|494|491.5|494|491.5|494|491.5|493.75|491.25|0
1646949600000|2022-03-10 22:00:00|493.81|491.31|493.81|491.31|493.81|491.31|493.81|491.31|0
1646949620000|2022-03-10 22:00:20|493.85|491.35|493.85|491.35|493.85|491.35|493.85|491.35|0
1646949650000|2022-03-10 22:00:50|493.96|491.46|493.78|491.28|493.96|491.46|493.78|491.28|0
1646949670000|2022-03-10 22:01:10|493.59|491.09|493.59|491.09|493.59|491.09|493.59|491.09|0
1646949680000|2022-03-10 22:01:20|493.38|490.88|492.47|489.97|493.52|491.02|492.47|489.97|0
1646949690000|2022-03-10 22:01:30|492.8|490.3|492.87|490.37|492.87|490.37|492.8|490.3|0
1646949700000|2022-03-10 22:01:40|492.91|490.41|492.91|490.41|492.91|490.41|492.91|490.41|0
1646949710000|2022-03-10 22:01:50|492.94|490.44|492.91|490.41|492.94|490.44|492.91|490.41|0
1646949720000|2022-03-10 22:02:00|492.98|490.48|492.98|490.48|492.98|490.48|492.98|490.48|0
1646949730000|2022-03-10 22:02:10|492.94|490.44|493.09|490.59|493.09|490.59|492.94|490.44|0
1646949740000|2022-03-10 22:02:20|493.13|490.63|493.13|490.63|493.13|490.63|493.13|490.63|0
1646949800000|2022-03-10 22:03:20|493.16|490.66|493.2|490.7|493.2|490.7|493.16|490.66|0
1646949810000|2022-03-10 22:03:30|493.13|490.63|493.63|491.13|493.63|491.13|493.13|490.63|0
1646949820000|2022-03-10 22:03:40|493.78|491.28|493.92|491.42|493.92|491.42|493.78|491.28|0
1646949830000|2022-03-10 22:03:50|493.78|491.28|493.78|491.28|493.78|491.28|493.78|491.28|0
1646949840000|2022-03-10 22:04:00|493.92|491.42|493.92|491.42|493.92|491.42|493.92|491.42|0
1646949860000|2022-03-10 22:04:20|493.78|491.28|493.81|491.31|493.81|491.31|493.78|491.28|0
1646949870000|2022-03-10 22:04:30|493.85|491.35|493.85|491.35|493.85|491.35|493.85|491.35|0
1646949880000|2022-03-10 22:04:40|493.96|491.46|494.32|491.82|494.32|491.82|493.96|491.46|0
1646949890000|2022-03-10 22:04:50|494.03|491.53|494.73|492.23|494.73|492.23|494.03|491.53|0
1646949900000|2022-03-10 22:05:00|494.36|491.86|494.21|491.71|494.36|491.86|494.21|491.71|0
1646949910000|2022-03-10 22:05:10|494.25|491.75|494.21|491.71|494.25|491.75|493.85|491.35|0
1646949920000|2022-03-10 22:05:20|494.11|491.61|494.11|491.61|494.11|491.61|494.11|491.61|0
1646949930000|2022-03-10 22:05:30|494.03|491.53|494.03|491.53|494.03|491.53|494.03|491.53|0
1646949940000|2022-03-10 22:05:40|494.11|491.61|494.65|492.15|494.65|492.15|494.11|491.61|0
1646949950000|2022-03-10 22:05:50|494.29|491.79|494.29|491.79|494.29|491.79|494.29|491.79|0
1646949960000|2022-03-10 22:06:00|494.18|491.68|494.29|491.79|494.29|491.79|494.18|491.68|0
1646949970000|2022-03-10 22:06:10|494.25|491.75|494.18|491.68|494.25|491.75|494.18|491.68|0
1646949980000|2022-03-10 22:06:20|494.69|492.19|494.18|491.68|494.69|492.19|494.18|491.68|0
1646949990000|2022-03-10 22:06:30|494.84|492.34|495.05|492.55|495.05|492.55|494.84|492.34|0
1646950010000|2022-03-10 22:06:50|494.29|491.79|494.29|491.79|494.29|491.79|494.29|491.79|0
1646950020000|2022-03-10 22:07:00|494.4|491.9|494.21|491.71|494.4|491.9|494.21|491.71|0
1646950030000|2022-03-10 22:07:10|494.25|491.75|494.25|491.75|494.25|491.75|494.25|491.75|0
1646950040000|2022-03-10 22:07:20|494.43|491.93|494.43|491.93|494.43|491.93|494.43|491.93|0
1646950050000|2022-03-10 22:07:30|494.18|491.68|494.18|491.68|494.18|491.68|494.18|491.68|0
1646950060000|2022-03-10 22:07:40|494.21|491.71|494.18|491.68|494.21|491.71|494.18|491.68|0
1646950070000|2022-03-10 22:07:50|494.21|491.71|494.07|491.57|494.21|491.71|494.07|491.57|0
1646950080000|2022-03-10 22:08:00|494.11|491.61|494.18|491.68|494.18|491.68|494.11|491.61|0
1646950090000|2022-03-10 22:08:10|494.47|491.97|494.47|491.97|494.47|491.97|494.47|491.97|0
1646950100000|2022-03-10 22:08:20|494.43|491.93|494.43|491.93|494.43|491.93|494.43|491.93|0
1646950110000|2022-03-10 22:08:30|494.47|491.97|494.51|492.01|494.51|492.01|494.47|491.97|0
1646950120000|2022-03-10 22:08:40|494.4|491.9|494.4|491.9|494.4|491.9|494.4|491.9|0
1646950130000|2022-03-10 22:08:50|494.51|492.01|494.94|492.44|494.94|492.44|494.51|492.01|0
1646950140000|2022-03-10 22:09:00|495.13|492.63|495.13|492.63|495.13|492.63|495.13|492.63|0
1646950150000|2022-03-10 22:09:10|495.46|492.96|495.46|492.96|495.46|492.96|495.46|492.96|0
1646950160000|2022-03-10 22:09:20|495.75|493.25|495.75|493.25|495.75|493.25|495.75|493.25|0
1646950170000|2022-03-10 22:09:30|495.27|492.77|495.27|492.77|495.27|492.77|495.27|492.77|0
1646950190000|2022-03-10 22:09:50|495.31|492.81|495.31|492.81|495.31|492.81|495.31|492.81|0
1646950210000|2022-03-10 22:10:10|495.42|492.92|495.42|492.92|495.42|492.92|495.42|492.92|0
1646950220000|2022-03-10 22:10:20|495.31|492.81|495.31|492.81|495.31|492.81|495.31|492.81|0
1646950240000|2022-03-10 22:10:40|495.42|492.92|495.78|493.28|495.78|493.28|495.42|492.92|0
1646950260000|2022-03-10 22:11:00|495.31|492.81|495.31|492.81|495.31|492.81|495.31|492.81|0
1646950290000|2022-03-10 22:11:30|494.84|492.34|494.84|492.34|494.84|492.34|494.84|492.34|0
1646950300000|2022-03-10 22:11:40|495.2|492.7|495.13|492.63|495.2|492.7|495.13|492.63|0
1646950320000|2022-03-10 22:12:00|495.2|492.7|495.2|492.7|495.2|492.7|495.2|492.7|0
1646950330000|2022-03-10 22:12:10|495.31|492.81|495.24|492.74|495.31|492.81|495.24|492.74|0
1646950340000|2022-03-10 22:12:20|495.42|492.92|495.42|492.92|495.42|492.92|495.42|492.92|0
1646950350000|2022-03-10 22:12:30|495.49|492.99|495.49|492.99|495.49|492.99|495.49|492.99|0
1646950370000|2022-03-10 22:12:50|495.46|492.96|495.46|492.96|495.46|492.96|495.46|492.96|0
1646950380000|2022-03-10 22:13:00|495.42|492.92|495.42|492.92|495.42|492.92|495.42|492.92|0
1646950390000|2022-03-10 22:13:10|495.82|493.32|495.82|493.32|495.82|493.32|495.82|493.32|0
1646950400000|2022-03-10 22:13:20|495.85|493.35|496|493.5|496|493.5|495.85|493.35|0
1646950410000|2022-03-10 22:13:30|496.14|493.64|496.32|493.82|496.32|493.82|495.78|493.28|0
1646950420000|2022-03-10 22:13:40|496.36|493.86|496.32|493.82|496.36|493.86|496.32|493.82|0
1646950430000|2022-03-10 22:13:50|496.36|493.86|496.36|493.86|496.36|493.86|496.32|493.82|0
1646950450000|2022-03-10 22:14:10|496.4|493.9|495.64|493.14|496.4|493.9|495.64|493.14|0
1646950460000|2022-03-10 22:14:20|495.67|493.17|495.75|493.25|495.75|493.25|495.67|493.17|0
1646950500000|2022-03-10 22:15:00|495.78|493.28|495.78|493.28|495.78|493.28|495.78|493.28|0
1646950510000|2022-03-10 22:15:10|495.67|493.17|495.67|493.17|495.67|493.17|495.67|493.17|0
1646950530000|2022-03-10 22:15:30|495.64|493.14|495.64|493.14|495.64|493.14|495.64|493.14|0
1646950570000|2022-03-10 22:16:10|495.78|493.28|495.78|493.28|495.78|493.28|495.78|493.28|0
1646950580000|2022-03-10 22:16:20|495.75|493.25|495.92|493.42|495.92|493.42|495.75|493.25|0
1646950620000|2022-03-10 22:17:00|496.32|493.82|496.29|493.79|496.32|493.82|496.29|493.79|0
1646950680000|2022-03-10 22:18:00|496.32|493.82|496.32|493.82|496.36|493.86|496.32|493.82|0
1646950690000|2022-03-10 22:18:10|496.43|493.93|496.62|494.12|496.62|494.12|496.43|493.93|0
1646950700000|2022-03-10 22:18:20|497.05|494.55|496.62|494.12|497.05|494.55|496.62|494.12|0
1646950710000|2022-03-10 22:18:30|496.91|494.41|496.91|494.41|496.91|494.41|496.91|494.41|0
1646950720000|2022-03-10 22:18:40|496.62|494.12|496.8|494.3|496.87|494.37|496.62|494.12|0
1646950730000|2022-03-10 22:18:50|496.54|494.04|496.62|494.12|496.62|494.12|496.54|494.04|0
1646950740000|2022-03-10 22:19:00|496.76|494.26|496.76|494.26|496.76|494.26|496.76|494.26|0
1646950750000|2022-03-10 22:19:10|496.54|494.04|496.54|494.04|496.54|494.04|496.54|494.04|0
1646950760000|2022-03-10 22:19:20|496.36|493.86|496.36|493.86|496.36|493.86|496.36|493.86|0
1646950770000|2022-03-10 22:19:30|495.82|493.32|495.82|493.32|495.82|493.32|495.82|493.32|0
1646950780000|2022-03-10 22:19:40|495.85|493.35|496.14|493.64|496.14|493.64|495.85|493.35|0
1646950790000|2022-03-10 22:19:50|496.11|493.61|496.11|493.61|496.11|493.61|496.11|493.61|0
1646950830000|2022-03-10 22:20:30|495.82|493.32|495.75|493.25|495.82|493.32|495.75|493.25|0
1646950840000|2022-03-10 22:20:40|495.53|493.03|495.64|493.14|495.64|493.14|495.53|493.03|0
1646950860000|2022-03-10 22:21:00|495.71|493.21|495.71|493.21|495.71|493.21|495.71|493.21|0
1646950900000|2022-03-10 22:21:40|496.14|493.64|495.64|493.14|496.14|493.64|495.64|493.14|0
1646950940000|2022-03-10 22:22:20|495.24|492.74|495.24|492.74|495.24|492.74|495.24|492.74|0
1646950950000|2022-03-10 22:22:30|495.42|492.92|495.6|493.1|495.6|493.1|495.24|492.74|0
1646950960000|2022-03-10 22:22:40|495.24|492.74|495.78|493.28|495.78|493.28|495.24|492.74|0
1646950970000|2022-03-10 22:22:50|496.29|493.79|496.29|493.79|496.29|493.79|496.29|493.79|0
1646950980000|2022-03-10 22:23:00|496.25|493.75|496.25|493.75|496.25|493.75|496.25|493.75|0
1646950990000|2022-03-10 22:23:10|496.03|493.53|496.03|493.53|496.03|493.53|496.03|493.53|0
1646951030000|2022-03-10 22:23:50|496.25|493.75|496.25|493.75|496.25|493.75|496.25|493.75|0
1646951040000|2022-03-10 22:24:00|496.03|493.53|496.03|493.53|496.03|493.53|496.03|493.53|0
1646951050000|2022-03-10 22:24:10|496|493.5|496|493.5|496|493.5|496|493.5|0
1646951070000|2022-03-10 22:24:30|495.75|493.25|495.67|493.17|495.78|493.28|495.67|493.17|0
1646951080000|2022-03-10 22:24:40|495.75|493.25|495.75|493.25|495.75|493.25|495.75|493.25|0
1646951090000|2022-03-10 22:24:50|495.67|493.17|496.17|493.67|496.17|493.67|495.67|493.17|0
1646951100000|2022-03-10 22:25:00|496.32|493.82|495.96|493.46|496.32|493.82|495.96|493.46|0
1646951120000|2022-03-10 22:25:20|495.85|493.35|495.85|493.35|495.85|493.35|495.85|493.35|0
1646951130000|2022-03-10 22:25:30|495.92|493.42|495.85|493.35|495.92|493.42|495.85|493.35|0
1646951140000|2022-03-10 22:25:40|495.92|493.42|495.92|493.42|495.92|493.42|495.92|493.42|0
1646951160000|2022-03-10 22:26:00|495.96|493.46|495.96|493.46|495.96|493.46|495.96|493.46|0
1646951170000|2022-03-10 22:26:10|496.26|493.76|495.93|493.43|496.26|493.76|495.93|493.43|0
1646951180000|2022-03-10 22:26:20|496.11|493.61|496.11|493.61|496.11|493.61|496.11|493.61|0
1646951200000|2022-03-10 22:26:40|495.93|493.43|495.93|493.43|495.93|493.43|495.93|493.43|0
1646951210000|2022-03-10 22:26:50|496.29|493.79|496.29|493.79|496.29|493.79|496.29|493.79|0
1646951220000|2022-03-10 22:27:00|495.93|493.43|495.93|493.43|495.93|493.43|495.93|493.43|0
1646951260000|2022-03-10 22:27:40|495.74|493.24|495.93|493.43|495.93|493.43|495.74|493.24|0
1646951270000|2022-03-10 22:27:50|495.64|493.14|495.67|493.17|495.67|493.17|495.64|493.14|0
1646951280000|2022-03-10 22:28:00|495.05|492.55|495.01|492.51|495.05|492.55|495.01|492.51|0
1646951300000|2022-03-10 22:28:20|495.64|493.14|495.74|493.24|495.74|493.24|495.64|493.14|0
1646951310000|2022-03-10 22:28:30|495.93|493.43|495.93|493.43|495.93|493.43|495.93|493.43|0
1646951330000|2022-03-10 22:28:50|495.74|493.24|495.31|492.81|495.74|493.24|495.31|492.81|0
1646951340000|2022-03-10 22:29:00|494.98|492.48|494.98|492.48|494.98|492.48|494.98|492.48|0
1646951360000|2022-03-10 22:29:20|495.49|492.99|495.64|493.14|495.64|493.14|495.49|492.99|0
1646951380000|2022-03-10 22:29:40|495.38|492.88|495.38|492.88|495.38|492.88|495.38|492.88|0
1646951390000|2022-03-10 22:29:50|495.49|492.99|495.49|492.99|495.49|492.99|495.49|492.99|0
1646951430000|2022-03-10 22:30:30|495.27|492.77|495.27|492.77|495.27|492.77|495.27|492.77|0
1646951440000|2022-03-10 22:30:40|495.31|492.81|495.31|492.81|495.31|492.81|495.31|492.81|0
1646951450000|2022-03-10 22:30:50|495.42|492.92|495.42|492.92|495.42|492.92|495.42|492.92|0
1646951460000|2022-03-10 22:31:00|495.31|492.81|495.31|492.81|495.31|492.81|495.31|492.81|0
1646951480000|2022-03-10 22:31:20|495.49|492.99|495.49|492.99|495.49|492.99|495.49|492.99|0
1646951520000|2022-03-10 22:32:00|495.31|492.81|495.27|492.77|495.31|492.81|495.27|492.77|0
1646951530000|2022-03-10 22:32:10|495.23|492.73|495.23|492.73|495.23|492.73|495.23|492.73|0
1646951540000|2022-03-10 22:32:20|495.93|493.43|495.93|493.43|496.11|493.61|495.93|493.43|0
1646951560000|2022-03-10 22:32:40|495.89|493.39|495.89|493.39|495.89|493.39|495.89|493.39|0
1646951610000|2022-03-10 22:33:30|495.93|493.43|495.93|493.43|495.93|493.43|495.93|493.43|0
1646951760000|2022-03-10 22:36:00|495.96|493.46|495.93|493.43|495.96|493.46|495.93|493.43|0
1646951780000|2022-03-10 22:36:20|495.89|493.39|495.89|493.39|495.89|493.39|495.89|493.39|0
1646951790000|2022-03-10 22:36:30|495.93|493.43|495.93|493.43|495.93|493.43|495.93|493.43|0
1646951810000|2022-03-10 22:36:50|495.89|493.39|495.89|493.39|495.89|493.39|495.89|493.39|0
1646951830000|2022-03-10 22:37:10|495.85|493.35|495.89|493.39|495.89|493.39|495.85|493.35|0
1646951850000|2022-03-10 22:37:30|495.93|493.43|495.93|493.43|495.93|493.43|495.93|493.43|0
1646951860000|2022-03-10 22:37:40|495.96|493.46|495.93|493.43|495.96|493.46|495.93|493.43|0
1646951910000|2022-03-10 22:38:30|495.89|493.39|495.89|493.39|495.89|493.39|495.89|493.39|0
1646951920000|2022-03-10 22:38:40|495.49|492.99|495.49|492.99|495.49|492.99|495.49|492.99|0
1646951930000|2022-03-10 22:38:50|495.89|493.39|495.89|493.39|495.89|493.39|495.89|493.39|0
1646951940000|2022-03-10 22:39:00|495.93|493.43|495.89|493.39|495.93|493.43|495.89|493.39|0
1646952010000|2022-03-10 22:40:10|495.93|493.43|495.93|493.43|495.93|493.43|495.93|493.43|0
1646952030000|2022-03-10 22:40:30|495.89|493.39|495.85|493.35|495.89|493.39|495.85|493.35|0
1646952050000|2022-03-10 22:40:50|495.89|493.39|495.89|493.39|496.07|493.57|495.89|493.39|0
1646952060000|2022-03-10 22:41:00|495.93|493.43|496|493.5|496|493.5|495.93|493.43|0
1646952090000|2022-03-10 22:41:30|495.93|493.43|495.93|493.43|495.93|493.43|495.93|493.43|0
1646952110000|2022-03-10 22:41:50|496|493.5|496.07|493.57|496.07|493.57|495.93|493.43|0
1646952120000|2022-03-10 22:42:00|496.18|493.68|496.18|493.68|496.18|493.68|496.18|493.68|0
1646952130000|2022-03-10 22:42:10|496.07|493.57|496.07|493.57|496.07|493.57|496.07|493.57|0
1646952270000|2022-03-10 22:44:30|496.15|493.65|496.15|493.65|496.15|493.65|496.15|493.65|0
1646952300000|2022-03-10 22:45:00|496.18|493.68|496.18|493.68|496.18|493.68|496.18|493.68|0
1646952490000|2022-03-10 22:48:10|496.04|493.54|496.04|493.54|496.04|493.54|496.04|493.54|0
1646952540000|2022-03-10 22:49:00|496|493.5|496|493.5|496|493.5|496|493.5|0
1646952550000|2022-03-10 22:49:10|495.85|493.35|496|493.5|496|493.5|495.85|493.35|0
1646952690000|2022-03-10 22:51:30|496.15|493.65|496.15|493.65|496.15|493.65|496.15|493.65|0
1646952720000|2022-03-10 22:52:00|496|493.5|496|493.5|496|493.5|496|493.5|0
1646952830000|2022-03-10 22:53:50|495.96|493.46|495.96|493.46|495.96|493.46|495.96|493.46|0
1646952860000|2022-03-10 22:54:20|496.04|493.54|496.04|493.54|496.04|493.54|496.04|493.54|0
1646952870000|2022-03-10 22:54:30|495.96|493.46|495.96|493.46|495.96|493.46|495.96|493.46|0
1646952960000|2022-03-10 22:56:00|496|493.5|496|493.5|496|493.5|496|493.5|0
1646952990000|2022-03-10 22:56:30|495.89|493.39|495.85|493.35|495.89|493.39|495.85|493.35|0
1646953000000|2022-03-10 22:56:40|496.11|493.61|496.11|493.61|496.11|493.61|496.11|493.61|0
1646953010000|2022-03-10 22:56:50|496.47|493.97|496.47|493.97|496.47|493.97|496.47|493.97|0
1646953020000|2022-03-10 22:57:00|496.44|493.94|496.47|493.97|496.51|494.01|496.44|493.94|0
1646953040000|2022-03-10 22:57:20|496.11|493.61|496.47|493.97|496.47|493.97|496.11|493.61|0
1646953060000|2022-03-10 22:57:40|496.44|493.94|496.44|493.94|496.44|493.94|496.44|493.94|0
1646953110000|2022-03-10 22:58:30|496.04|493.54|496.04|493.54|496.04|493.54|496.04|493.54|0
1646953130000|2022-03-10 22:58:50|495.93|493.43|496.04|493.54|496.04|493.54|495.93|493.43|0
1646953140000|2022-03-10 22:59:00|496|493.5|496|493.5|496|493.5|496|493.5|0
1646953160000|2022-03-10 22:59:20|495.85|493.35|495.78|493.28|495.85|493.35|495.78|493.28|0
1646953170000|2022-03-10 22:59:30|496.33|493.83|496.33|493.83|496.33|493.83|496.33|493.83|0
1646953180000|2022-03-10 22:59:40|495.6|493.1|496.33|493.83|496.33|493.83|495.6|493.1|0
1646953190000|2022-03-10 22:59:50|496|493.5|496.33|493.83|496.33|493.83|496|493.5|0
1646953200000|2022-03-10 23:00:00|492.5|490|493.5|491|493.5|491|492|489.5|0
1646953210000|2022-03-10 23:00:10|493.25|490.75|493.75|491.25|493.75|491.25|493.25|490.75|0
1646953220000|2022-03-10 23:00:20|494.12|491.62|496.62|494.12|496.87|494.37|494.12|491.62|0
1646953230000|2022-03-10 23:00:30|496.25|493.75|495.87|493.37|496.37|493.87|495.62|493.12|0
1646953240000|2022-03-10 23:00:40|496.37|493.87|496.62|494.12|496.62|494.12|496.37|493.87|0
1646953250000|2022-03-10 23:00:50|496.12|493.62|496|493.5|496.12|493.62|496|493.5|0
1646953260000|2022-03-10 23:01:00|496.5|494|495.62|493.12|496.5|494|495.62|493.12|0
1646953280000|2022-03-10 23:01:20|495.37|492.87|494.87|492.37|495.37|492.87|494.87|492.37|0
1646953290000|2022-03-10 23:01:30|494.62|492.12|494.37|491.87|494.62|492.12|494.37|491.87|0
1646953300000|2022-03-10 23:01:40|494.12|491.62|493.12|490.62|494.12|491.62|493.12|490.62|0
1646953310000|2022-03-10 23:01:50|493.25|490.75|492.62|490.12|493.25|490.75|492.62|490.12|0
1646953320000|2022-03-10 23:02:00|492.87|490.37|492.87|490.37|492.87|490.37|492.87|490.37|0
1646953330000|2022-03-10 23:02:10|492.62|490.12|492.37|489.87|492.62|490.12|492.37|489.87|0
1646953340000|2022-03-10 23:02:20|491.75|489.25|489.62|487.12|492|489.5|489.62|487.12|0
1646953350000|2022-03-10 23:02:30|490.75|488.25|490.37|487.87|490.75|488.25|490.37|487.87|0
1646953360000|2022-03-10 23:02:40|490.75|488.25|490.37|487.87|490.75|488.25|490.37|487.87|0
1646953370000|2022-03-10 23:02:50|490.62|488.12|490.12|487.62|490.62|488.12|489.87|487.37|0
1646953380000|2022-03-10 23:03:00|490.25|487.75|490.25|487.75|490.25|487.75|490.25|487.75|0
1646953390000|2022-03-10 23:03:10|490.37|487.87|490.37|487.87|490.37|487.87|490.37|487.87|0
1646953400000|2022-03-10 23:03:20|490.12|487.62|490.37|487.87|490.37|487.87|490.12|487.62|0
1646953410000|2022-03-10 23:03:30|490.75|488.25|490.5|488|490.75|488.25|490.5|488|0
1646953420000|2022-03-10 23:03:40|490.37|487.87|490.37|487.87|490.37|487.87|490.37|487.87|0
1646953430000|2022-03-10 23:03:50|490.12|487.62|490.25|487.75|490.25|487.75|490.12|487.62|0
1646953440000|2022-03-10 23:04:00|489.75|487.25|489.87|487.37|490.37|487.87|489.75|487.25|0
1646953450000|2022-03-10 23:04:10|490.12|487.62|489.87|487.37|490.12|487.62|489.87|487.37|0
1646953460000|2022-03-10 23:04:20|490.12|487.62|490.25|487.75|490.25|487.75|490.12|487.62|0
1646953470000|2022-03-10 23:04:30|490.12|487.62|490.12|487.62|490.12|487.62|490.12|487.62|0
1646953480000|2022-03-10 23:04:40|489.75|487.25|489.75|487.25|489.75|487.25|489.75|487.25|0
1646953490000|2022-03-10 23:04:50|489.87|487.37|489.62|487.12|489.87|487.37|489.62|487.12|0
1646953500000|2022-03-10 23:05:00|489.87|487.37|489.62|487.12|489.87|487.37|489.62|487.12|0
1646953510000|2022-03-10 23:05:10|489.75|487.25|489.75|487.25|489.75|487.25|489.75|487.25|0
1646953520000|2022-03-10 23:05:20|489.62|487.12|489.75|487.25|489.75|487.25|489.62|487.12|0
1646953530000|2022-03-10 23:05:30|489.87|487.37|489.62|487.12|489.87|487.37|489.62|487.12|0
1646953540000|2022-03-10 23:05:40|489.87|487.37|489.62|487.12|489.87|487.37|489.62|487.12|0
1646953550000|2022-03-10 23:05:50|489.87|487.37|489.75|487.25|489.87|487.37|489.62|487.12|0
1646953560000|2022-03-10 23:06:00|489.37|486.87|489.62|487.12|489.62|487.12|489.37|486.87|0
1646953570000|2022-03-10 23:06:10|490.12|487.62|489.75|487.25|490.12|487.62|489.62|487.12|0
1646953580000|2022-03-10 23:06:20|489.62|487.12|489.87|487.37|489.87|487.37|489.62|487.12|0
1646953590000|2022-03-10 23:06:30|489.62|487.12|489.87|487.37|489.87|487.37|489.62|487.12|0
1646953600000|2022-03-10 23:06:40|489.62|487.12|489.62|487.12|489.62|487.12|489.62|487.12|0
1646953610000|2022-03-10 23:06:50|489.5|487|489.37|486.87|489.62|487.12|489.37|486.87|0
1646953620000|2022-03-10 23:07:00|489.62|487.12|489.87|487.37|489.87|487.37|489.62|487.12|0
1646953630000|2022-03-10 23:07:10|490|487.5|490|487.5|490.12|487.62|490|487.5|0
1646953640000|2022-03-10 23:07:20|489.87|487.37|490|487.5|490|487.5|489.87|487.37|0
1646953650000|2022-03-10 23:07:30|489.87|487.37|489.87|487.37|489.87|487.37|489.87|487.37|0
1646953660000|2022-03-10 23:07:40|489.75|487.25|489.62|487.12|489.87|487.37|489.62|487.12|0
1646953670000|2022-03-10 23:07:50|489.12|486.62|489.12|486.62|489.37|486.87|489.12|486.62|0
1646953680000|2022-03-10 23:08:00|488.62|486.12|488.62|486.12|488.87|486.37|488.62|486.12|0
1646953690000|2022-03-10 23:08:10|488.12|485.62|487.12|484.62|488.12|485.62|487.12|484.62|0
1646953700000|2022-03-10 23:08:20|487.37|484.87|487.12|484.62|487.37|484.87|487.12|484.62|0
1646953710000|2022-03-10 23:08:30|487.37|484.87|487.37|484.87|487.37|484.87|487.37|484.87|0
1646953720000|2022-03-10 23:08:40|487.62|485.12|487.62|485.12|487.62|485.12|487.62|485.12|0
1646953730000|2022-03-10 23:08:50|487.37|484.87|487.62|485.12|487.62|485.12|487.37|484.87|0
1646953740000|2022-03-10 23:09:00|487.37|484.87|487.5|485|487.5|485|487.37|484.87|0
1646953750000|2022-03-10 23:09:10|487.25|484.75|487.12|484.62|487.37|484.87|487.12|484.62|0
1646953760000|2022-03-10 23:09:20|487|484.5|486.75|484.25|487|484.5|486.75|484.25|0
1646953770000|2022-03-10 23:09:30|487|484.5|487.62|485.12|487.62|485.12|487|484.5|0
1646953800000|2022-03-10 23:10:00|487.37|484.87|487.37|484.87|487.5|485|487.37|484.87|0
1646953810000|2022-03-10 23:10:10|487.5|485|487.5|485|487.5|485|487.5|485|0
1646953820000|2022-03-10 23:10:20|487.62|485.12|487.62|485.12|487.62|485.12|487.5|485|0
1646953830000|2022-03-10 23:10:30|487.37|484.87|487.62|485.12|487.62|485.12|487.37|484.87|0
1646953860000|2022-03-10 23:11:00|487.5|485|487.37|484.87|487.5|485|487.37|484.87|0
1646953870000|2022-03-10 23:11:10|487.25|484.75|487.37|484.87|487.37|484.87|487.25|484.75|0
1646953880000|2022-03-10 23:11:20|487.12|484.62|487|484.5|487.12|484.62|487|484.5|0
1646953890000|2022-03-10 23:11:30|486.87|484.37|486.87|484.37|487|484.5|486.87|484.37|0
1646953900000|2022-03-10 23:11:40|487.12|484.62|487.62|485.12|487.62|485.12|487.12|484.62|0
1646953940000|2022-03-10 23:12:20|488.37|485.87|487.87|485.37|488.37|485.87|487.62|485.12|0
1646953950000|2022-03-10 23:12:30|488|485.5|487.87|485.37|488.12|485.62|487.87|485.37|0
1646953960000|2022-03-10 23:12:40|488|485.5|488.12|485.62|488.12|485.62|488|485.5|0
1646953970000|2022-03-10 23:12:50|488|485.5|487.87|485.37|488.12|485.62|487.87|485.37|0
1646953980000|2022-03-10 23:13:00|488.12|485.62|488|485.5|488.12|485.62|488|485.5|0
1646953990000|2022-03-10 23:13:10|488.12|485.62|488.12|485.62|488.12|485.62|488.12|485.62|0
1646954000000|2022-03-10 23:13:20|488|485.5|488.37|485.87|488.37|485.87|488|485.5|0
1646954010000|2022-03-10 23:13:30|487.87|485.37|487.87|485.37|488|485.5|487.87|485.37|0
1646954020000|2022-03-10 23:13:40|487.75|485.25|487.62|485.12|487.75|485.25|487.62|485.12|0
1646954030000|2022-03-10 23:13:50|487.37|484.87|487.37|484.87|487.37|484.87|487.37|484.87|0
1646954040000|2022-03-10 23:14:00|487.5|485|487.37|484.87|487.62|485.12|487.37|484.87|0
1646954050000|2022-03-10 23:14:10|487.12|484.62|487.12|484.62|487.12|484.62|487.12|484.62|0
1646954060000|2022-03-10 23:14:20|487|484.5|487.12|484.62|487.12|484.62|487|484.5|0
1646954070000|2022-03-10 23:14:30|487|484.5|487|484.5|487|484.5|487|484.5|0
1646954080000|2022-03-10 23:14:40|487.12|484.62|487.12|484.62|487.37|484.87|487|484.5|0
1646954090000|2022-03-10 23:14:50|486.87|484.37|486.87|484.37|487|484.5|486.87|484.37|0
1646954100000|2022-03-10 23:15:00|486.37|483.87|486.12|483.62|486.37|483.87|486.12|483.62|0
1646954110000|2022-03-10 23:15:10|486.37|483.87|486.37|483.87|486.37|483.87|486.37|483.87|0
1646954130000|2022-03-10 23:15:30|485.5|483|485.75|483.25|485.75|483.25|485.5|483|0
1646954140000|2022-03-10 23:15:40|485.62|483.12|485.87|483.37|485.87|483.37|485.62|483.12|0
1646954150000|2022-03-10 23:15:50|486.62|484.12|486.62|484.12|486.62|484.12|486.62|484.12|0
1646954160000|2022-03-10 23:16:00|486.87|484.37|487.37|484.87|487.37|484.87|486.87|484.37|0
1646954170000|2022-03-10 23:16:10|487.12|484.62|487.37|484.87|487.37|484.87|487.12|484.62|0
1646954180000|2022-03-10 23:16:20|487.5|485|487.62|485.12|487.62|485.12|487.37|484.87|0
1646954190000|2022-03-10 23:16:30|487.37|484.87|487.37|484.87|487.37|484.87|487.37|484.87|0
1646954200000|2022-03-10 23:16:40|487.5|485|486.87|484.37|487.5|485|486.87|484.37|0
1646954210000|2022-03-10 23:16:50|486.62|484.12|486.62|484.12|486.62|484.12|486.62|484.12|0
1646954220000|2022-03-10 23:17:00|486.75|484.25|486.75|484.25|486.75|484.25|486.75|484.25|0
1646954230000|2022-03-10 23:17:10|486.62|484.12|486.62|484.12|486.75|484.25|486.62|484.12|0
1646954250000|2022-03-10 23:17:30|486.87|484.37|487.12|484.62|487.12|484.62|486.87|484.37|0
1646954260000|2022-03-10 23:17:40|487|484.5|487|484.5|487|484.5|487|484.5|0
1646954270000|2022-03-10 23:17:50|486.87|484.37|486.87|484.37|486.87|484.37|486.75|484.25|0
1646954300000|2022-03-10 23:18:20|487|484.5|486.75|484.25|487.12|484.62|486.75|484.25|0
1646954310000|2022-03-10 23:18:30|486.87|484.37|486.87|484.37|486.87|484.37|486.87|484.37|0
1646954330000|2022-03-10 23:18:50|486.75|484.25|486.75|484.25|486.75|484.25|486.75|484.25|0
1646954340000|2022-03-10 23:19:00|486.87|484.37|486.87|484.37|486.87|484.37|486.87|484.37|0
1646954350000|2022-03-10 23:19:10|486.62|484.12|486.5|484|486.62|484.12|486.5|484|0
1646954360000|2022-03-10 23:19:20|486.62|484.12|486.62|484.12|486.62|484.12|486.62|484.12|0
1646954370000|2022-03-10 23:19:30|487.12|484.62|487.12|484.62|487.12|484.62|487.12|484.62|0
1646954380000|2022-03-10 23:19:40|487.37|484.87|487.62|485.12|487.62|485.12|487.37|484.87|0
1646954390000|2022-03-10 23:19:50|487.37|484.87|487.5|485|487.62|485.12|487.37|484.87|0
1646954400000|2022-03-10 23:20:00|487.37|484.87|487.62|485.12|487.62|485.12|487.37|484.87|0
1646954410000|2022-03-10 23:20:10|487.5|485|487.5|485|487.5|485|487.5|485|0
1646954420000|2022-03-10 23:20:20|487.62|485.12|487.62|485.12|487.62|485.12|487.62|485.12|0
1646954430000|2022-03-10 23:20:30|487.37|484.87|487.37|484.87|487.37|484.87|487.37|484.87|0
1646954440000|2022-03-10 23:20:40|487.62|485.12|487.62|485.12|487.62|485.12|487.62|485.12|0
1646954470000|2022-03-10 23:21:10|487.87|485.37|487.87|485.37|487.87|485.37|487.87|485.37|0
1646954480000|2022-03-10 23:21:20|487.62|485.12|488.12|485.62|488.12|485.62|487.62|485.12|0
1646954490000|2022-03-10 23:21:30|488.25|485.75|488.12|485.62|488.25|485.75|488.12|485.62|0
1646954500000|2022-03-10 23:21:40|488.25|485.75|488.12|485.62|488.25|485.75|488.12|485.62|0
1646954510000|2022-03-10 23:21:50|487.87|485.37|487.87|485.37|488|485.5|487.87|485.37|0
1646954520000|2022-03-10 23:22:00|487.5|485|487.75|485.25|487.75|485.25|487.5|485|0
1646954530000|2022-03-10 23:22:10|487.62|485.12|487.87|485.37|487.87|485.37|487.62|485.12|0
1646954550000|2022-03-10 23:22:30|487.75|485.25|487.12|484.62|487.75|485.25|487.12|484.62|0
1646954560000|2022-03-10 23:22:40|487.37|484.87|487.12|484.62|487.37|484.87|487.12|484.62|0
1646954570000|2022-03-10 23:22:50|487|484.5|487.12|484.62|487.12|484.62|487|484.5|0
1646954580000|2022-03-10 23:23:00|487.25|484.75|487.12|484.62|487.25|484.75|487.12|484.62|0
1646954600000|2022-03-10 23:23:20|487.37|484.87|487.37|484.87|487.37|484.87|487.37|484.87|0
1646954610000|2022-03-10 23:23:30|486.87|484.37|486.87|484.37|486.87|484.37|486.87|484.37|0
1646954630000|2022-03-10 23:23:50|486.62|484.12|486.62|484.12|486.62|484.12|486.62|484.12|0
1646954650000|2022-03-10 23:24:10|486.37|483.87|486.62|484.12|486.62|484.12|486.37|483.87|0
1646954660000|2022-03-10 23:24:20|486.37|483.87|486.5|484|486.5|484|486.37|483.87|0
1646954670000|2022-03-10 23:24:30|486.62|484.12|487.12|484.62|487.12|484.62|486.62|484.12|0
1646954680000|2022-03-10 23:24:40|486.87|484.37|486.87|484.37|486.87|484.37|486.62|484.12|0
1646954690000|2022-03-10 23:24:50|486.5|484|486.62|484.12|486.62|484.12|486.5|484|0
1646954720000|2022-03-10 23:25:20|486.87|484.37|487.37|484.87|487.37|484.87|486.87|484.37|0
1646954730000|2022-03-10 23:25:30|487.5|485|487.5|485|487.62|485.12|487.5|485|0
1646954740000|2022-03-10 23:25:40|487.37|484.87|487.37|484.87|487.62|485.12|487.37|484.87|0
1646954750000|2022-03-10 23:25:50|487.5|485|487.62|485.12|487.62|485.12|487.5|485|0
1646954760000|2022-03-10 23:26:00|487.5|485|487.5|485|487.5|485|487.5|485|0
1646954770000|2022-03-10 23:26:10|487.37|484.87|487.25|484.75|487.37|484.87|487.25|484.75|0
1646954780000|2022-03-10 23:26:20|487.12|484.62|487.12|484.62|487.12|484.62|487.12|484.62|0
1646954790000|2022-03-10 23:26:30|487.25|484.75|487|484.5|487.25|484.75|487|484.5|0
1646954810000|2022-03-10 23:26:50|487.12|484.62|487.12|484.62|487.12|484.62|487.12|484.62|0
1646954820000|2022-03-10 23:27:00|487|484.5|487.37|484.87|487.5|485|487|484.5|0
1646954830000|2022-03-10 23:27:10|487.25|484.75|487.25|484.75|487.25|484.75|487.25|484.75|0
1646954840000|2022-03-10 23:27:20|487.37|484.87|487.37|484.87|487.37|484.87|487.25|484.75|0
1646954850000|2022-03-10 23:27:30|487|484.5|487.12|484.62|487.12|484.62|487|484.5|0
1646954860000|2022-03-10 23:27:40|486.87|484.37|487.12|484.62|487.12|484.62|486.87|484.37|0
1646954870000|2022-03-10 23:27:50|487.25|484.75|487.25|484.75|487.25|484.75|487.25|484.75|0
1646954880000|2022-03-10 23:28:00|487.12|484.62|487.12|484.62|487.37|484.87|487.12|484.62|0
1646954900000|2022-03-10 23:28:20|487|484.5|487|484.5|487|484.5|487|484.5|0
1646954910000|2022-03-10 23:28:30|486.87|484.37|488.37|485.87|488.37|485.87|486.87|484.37|0
1646954920000|2022-03-10 23:28:40|488.25|485.75|488.62|486.12|488.62|486.12|488.25|485.75|0
1646954930000|2022-03-10 23:28:50|488.5|486|488.12|485.62|488.62|486.12|488.12|485.62|0
1646954940000|2022-03-10 23:29:00|488.5|486|488.62|486.12|488.62|486.12|488.5|486|0
1646954950000|2022-03-10 23:29:10|488.5|486|488|485.5|488.5|486|488|485.5|0
1646954960000|2022-03-10 23:29:20|488.37|485.87|488.5|486|488.5|486|488.37|485.87|0
1646954970000|2022-03-10 23:29:30|488.25|485.75|488.12|485.62|488.25|485.75|488.12|485.62|0
1646954980000|2022-03-10 23:29:40|488.25|485.75|488.12|485.62|488.25|485.75|488.12|485.62|0
1646954990000|2022-03-10 23:29:50|488.37|485.87|488.5|486|488.5|486|488.37|485.87|0
1646955000000|2022-03-10 23:30:00|488.62|486.12|488.62|486.12|488.62|486.12|488.37|485.87|0
1646955010000|2022-03-10 23:30:10|488.37|485.87|487.87|485.37|488.37|485.87|487.87|485.37|0
1646955020000|2022-03-10 23:30:20|487.75|485.25|487.37|484.87|487.87|485.37|487.37|484.87|0
1646955030000|2022-03-10 23:30:30|487.12|484.62|487.62|485.12|487.62|485.12|487.12|484.62|0
1646955040000|2022-03-10 23:30:40|487.75|485.25|487.87|485.37|487.87|485.37|487.75|485.25|0
1646955050000|2022-03-10 23:30:50|487.62|485.12|487.62|485.12|487.62|485.12|487.62|485.12|0
1646955060000|2022-03-10 23:31:00|487.87|485.37|487.37|484.87|487.87|485.37|487.37|484.87|0
1646955070000|2022-03-10 23:31:10|487.62|485.12|487.62|485.12|487.62|485.12|487.62|485.12|0
1646955080000|2022-03-10 23:31:20|487.75|485.25|487.75|485.25|487.87|485.37|487.75|485.25|0
1646955090000|2022-03-10 23:31:30|487.87|485.37|488.12|485.62|488.12|485.62|487.62|485.12|0
1646955100000|2022-03-10 23:31:40|488.62|486.12|488.62|486.12|488.75|486.25|488.62|486.12|0
1646955110000|2022-03-10 23:31:50|488.37|485.87|488.12|485.62|488.37|485.87|488.12|485.62|0
1646955120000|2022-03-10 23:32:00|488.25|485.75|488.12|485.62|488.25|485.75|488.12|485.62|0
1646955130000|2022-03-10 23:32:10|488|485.5|488.12|485.62|488.12|485.62|487.87|485.37|0
1646955140000|2022-03-10 23:32:20|488.25|485.75|488.25|485.75|488.25|485.75|488.12|485.62|0
1646955150000|2022-03-10 23:32:30|488.12|485.62|488.12|485.62|488.25|485.75|488.12|485.62|0
1646955160000|2022-03-10 23:32:40|488.37|485.87|488.37|485.87|488.37|485.87|488.25|485.75|0
1646955170000|2022-03-10 23:32:50|488.25|485.75|488.25|485.75|488.37|485.87|488.25|485.75|0
1646955180000|2022-03-10 23:33:00|488.12|485.62|488.12|485.62|488.37|485.87|488.12|485.62|0
1646955190000|2022-03-10 23:33:10|488.25|485.75|488.12|485.62|488.25|485.75|488.12|485.62|0
1646955200000|2022-03-10 23:33:20|488.62|486.12|488.62|486.12|488.62|486.12|488.12|485.62|0
1646955210000|2022-03-10 23:33:30|488.37|485.87|488.37|485.87|488.37|485.87|488.37|485.87|0
1646955220000|2022-03-10 23:33:40|488.5|486|488.37|485.87|488.5|486|488.37|485.87|0
1646955240000|2022-03-10 23:34:00|488.25|485.75|488.25|485.75|488.25|485.75|488.25|485.75|0
1646955250000|2022-03-10 23:34:10|488.37|485.87|488.37|485.87|488.37|485.87|488.37|485.87|0
1646955260000|2022-03-10 23:34:20|488.75|486.25|488.62|486.12|488.75|486.25|488.5|486|0
1646955270000|2022-03-10 23:34:30|488.37|485.87|488.5|486|488.5|486|488.37|485.87|0
1646955280000|2022-03-10 23:34:40|488.37|485.87|488.37|485.87|488.62|486.12|488.37|485.87|0
1646955300000|2022-03-10 23:35:00|488.5|486|488.5|486|488.5|486|488.5|486|0
1646955310000|2022-03-10 23:35:10|488.37|485.87|487.87|485.37|488.37|485.87|487.87|485.37|0
1646955320000|2022-03-10 23:35:20|488|485.5|488|485.5|488|485.5|488|485.5|0
1646955330000|2022-03-10 23:35:30|487.87|485.37|487.87|485.37|487.87|485.37|487.87|485.37|0
1646955340000|2022-03-10 23:35:40|488|485.5|488|485.5|488|485.5|487.87|485.37|0
1646955350000|2022-03-10 23:35:50|487.87|485.37|488.12|485.62|488.12|485.62|487.87|485.37|0
1646955360000|2022-03-10 23:36:00|487.62|485.12|487.62|485.12|487.62|485.12|487.62|485.12|0
1646955370000|2022-03-10 23:36:10|488|485.5|488|485.5|488.12|485.62|487.75|485.25|0
1646955380000|2022-03-10 23:36:20|487.87|485.37|488|485.5|488.12|485.62|487.87|485.37|0
1646955390000|2022-03-10 23:36:30|487.87|485.37|487.87|485.37|487.87|485.37|487.87|485.37|0
1646955410000|2022-03-10 23:36:50|487.75|485.25|487.75|485.25|487.75|485.25|487.75|485.25|0
1646955420000|2022-03-10 23:37:00|487.62|485.12|487.37|484.87|487.62|485.12|487.37|484.87|0
1646955450000|2022-03-10 23:37:30|487.5|485|487.5|485|487.5|485|487.37|484.87|0
1646955470000|2022-03-10 23:37:50|487.37|484.87|487.25|484.75|487.37|484.87|487.25|484.75|0
1646955480000|2022-03-10 23:38:00|487.37|484.87|487.25|484.75|487.37|484.87|487.25|484.75|0
1646955500000|2022-03-10 23:38:20|487.62|485.12|487.75|485.25|487.87|485.37|487.62|485.12|0
1646955510000|2022-03-10 23:38:30|487.87|485.37|487.75|485.25|487.87|485.37|487.75|485.25|0
1646955520000|2022-03-10 23:38:40|487.62|485.12|487.5|485|487.62|485.12|487.5|485|0
1646955530000|2022-03-10 23:38:50|487.37|484.87|487.25|484.75|487.37|484.87|487.25|484.75|0
1646955540000|2022-03-10 23:39:00|487.37|484.87|486.87|484.37|487.37|484.87|486.87|484.37|0
1646955560000|2022-03-10 23:39:20|486.75|484.25|486.87|484.37|486.87|484.37|486.75|484.25|0
1646955570000|2022-03-10 23:39:30|487|484.5|487|484.5|487|484.5|487|484.5|0
1646955580000|2022-03-10 23:39:40|486.87|484.37|486.87|484.37|486.87|484.37|486.62|484.12|0
1646955590000|2022-03-10 23:39:50|486.62|484.12|486.62|484.12|486.62|484.12|486.62|484.12|0
1646955600000|2022-03-10 23:40:00|486.5|484|486.5|484|486.5|484|486.5|484|0
1646955610000|2022-03-10 23:40:10|486.62|484.12|486.5|484|486.62|484.12|486.5|484|0
1646955620000|2022-03-10 23:40:20|486.62|484.12|486.62|484.12|486.62|484.12|486.62|484.12|0
1646955650000|2022-03-10 23:40:50|486.87|484.37|486.75|484.25|486.87|484.37|486.75|484.25|0
1646955660000|2022-03-10 23:41:00|486.62|484.12|486.75|484.25|486.75|484.25|486.62|484.12|0
1646955670000|2022-03-10 23:41:10|486.87|484.37|486.62|484.12|486.87|484.37|486.62|484.12|0
1646955700000|2022-03-10 23:41:40|487.12|484.62|487.12|484.62|487.12|484.62|487.12|484.62|0
1646955710000|2022-03-10 23:41:50|487.25|484.75|487|484.5|487.25|484.75|487|484.5|0
1646955720000|2022-03-10 23:42:00|486.87|484.37|487|484.5|487|484.5|486.87|484.37|0
1646955730000|2022-03-10 23:42:10|486.87|484.37|486.87|484.37|486.87|484.37|486.87|484.37|0
1646955750000|2022-03-10 23:42:30|487|484.5|487.12|484.62|487.12|484.62|487|484.5|0
1646955760000|2022-03-10 23:42:40|487.37|484.87|487.37|484.87|487.37|484.87|487.37|484.87|0
1646955770000|2022-03-10 23:42:50|487.62|485.12|487.62|485.12|487.62|485.12|487.62|485.12|0
1646955820000|2022-03-10 23:43:40|487.75|485.25|487.75|485.25|487.75|485.25|487.75|485.25|0
1646955830000|2022-03-10 23:43:50|487.62|485.12|487.87|485.37|487.87|485.37|487.62|485.12|0
1646955840000|2022-03-10 23:44:00|488|485.5|488|485.5|488|485.5|487.87|485.37|0
1646955850000|2022-03-10 23:44:10|487.87|485.37|488|485.5|488|485.5|487.87|485.37|0
1646955860000|2022-03-10 23:44:20|487.87|485.37|487.87|485.37|488|485.5|487.87|485.37|0
1646955870000|2022-03-10 23:44:30|488.37|485.87|488.37|485.87|488.37|485.87|488.37|485.87|0
1646955880000|2022-03-10 23:44:40|488.62|486.12|488.62|486.12|488.62|486.12|488.62|486.12|0
1646955900000|2022-03-10 23:45:00|488.5|486|488|485.5|488.5|486|488|485.5|0
1646955910000|2022-03-10 23:45:10|488.12|485.62|488.12|485.62|488.12|485.62|488|485.5|0
1646955920000|2022-03-10 23:45:20|487.87|485.37|487.62|485.12|487.87|485.37|487.62|485.12|0
1646955930000|2022-03-10 23:45:30|487.5|485|487.87|485.37|487.87|485.37|487.5|485|0
1646955940000|2022-03-10 23:45:40|487.62|485.12|488.37|485.87|488.37|485.87|487.62|485.12|0
1646955960000|2022-03-10 23:46:00|488.12|485.62|488.12|485.62|488.12|485.62|488.12|485.62|0
1646955970000|2022-03-10 23:46:10|487.62|485.12|487.62|485.12|487.75|485.25|487.62|485.12|0
1646955980000|2022-03-10 23:46:20|487.75|485.25|487.62|485.12|487.75|485.25|487.62|485.12|0
1646955990000|2022-03-10 23:46:30|487.37|484.87|487.37|484.87|487.37|484.87|487.37|484.87|0
1646956000000|2022-03-10 23:46:40|487.25|484.75|487.37|484.87|487.37|484.87|487.12|484.62|0
1646956010000|2022-03-10 23:46:50|487.12|484.62|487|484.5|487.12|484.62|486.87|484.37|0
1646956020000|2022-03-10 23:47:00|486.87|484.37|486.62|484.12|486.87|484.37|486.62|484.12|0
1646956030000|2022-03-10 23:47:10|486.37|483.87|486.25|483.75|486.37|483.87|486.25|483.75|0
1646956040000|2022-03-10 23:47:20|486.37|483.87|486.37|483.87|486.37|483.87|486.37|483.87|0
1646956070000|2022-03-10 23:47:50|486.25|483.75|486.12|483.62|486.25|483.75|486.12|483.62|0
1646956080000|2022-03-10 23:48:00|485.87|483.37|485.75|483.25|486|483.5|485.75|483.25|0
1646956090000|2022-03-10 23:48:10|486|483.5|485.37|482.87|486|483.5|485.37|482.87|0
1646956100000|2022-03-10 23:48:20|485.12|482.62|485.25|482.75|485.25|482.75|485.12|482.62|0
1646956110000|2022-03-10 23:48:30|485.12|482.62|484.75|482.25|485.37|482.87|484.75|482.25|0
1646956120000|2022-03-10 23:48:40|484.62|482.12|484.5|482|484.62|482.12|484.5|482|0
1646956130000|2022-03-10 23:48:50|484.37|481.87|484.37|481.87|484.37|481.87|484.25|481.75|0
1646956140000|2022-03-10 23:49:00|484.12|481.62|482.5|480|484.12|481.62|482.5|480|0
1646956150000|2022-03-10 23:49:10|482.12|479.62|482.25|479.75|482.25|479.75|481.87|479.37|0
1646956160000|2022-03-10 23:49:20|482.37|479.87|482.62|480.12|482.87|480.37|482.37|479.87|0
1646956170000|2022-03-10 23:49:30|482.5|480|482.62|480.12|482.62|480.12|482.5|480|0
1646956180000|2022-03-10 23:49:40|482.87|480.37|482.75|480.25|482.87|480.37|482.62|480.12|0
1646956190000|2022-03-10 23:49:50|483|480.5|483.12|480.62|483.25|480.75|483|480.5|0
1646956210000|2022-03-10 23:50:10|483.25|480.75|483.25|480.75|483.25|480.75|483.12|480.62|0
1646956220000|2022-03-10 23:50:20|483.12|480.62|483.25|480.75|483.37|480.87|483.12|480.62|0
1646956230000|2022-03-10 23:50:30|483.37|480.87|485.12|482.62|485.12|482.62|483.37|480.87|0
1646956240000|2022-03-10 23:50:40|484.75|482.25|485.12|482.62|485.12|482.62|484.75|482.25|0
1646956250000|2022-03-10 23:50:50|485.37|482.87|485.37|482.87|485.37|482.87|485.37|482.87|0
1646956260000|2022-03-10 23:51:00|485.25|482.75|485.37|482.87|485.37|482.87|485.12|482.62|0
1646956270000|2022-03-10 23:51:10|485.12|482.62|485.12|482.62|485.12|482.62|485.12|482.62|0
1646956280000|2022-03-10 23:51:20|485|482.5|484.87|482.37|485|482.5|484.87|482.37|0
1646956290000|2022-03-10 23:51:30|485.12|482.62|484.87|482.37|485.12|482.62|484.87|482.37|0
1646956300000|2022-03-10 23:51:40|485|482.5|485|482.5|485|482.5|485|482.5|0
1646956310000|2022-03-10 23:51:50|484.87|482.37|485.12|482.62|485.12|482.62|484.87|482.37|0
1646956320000|2022-03-10 23:52:00|484.87|482.37|484.87|482.37|484.87|482.37|484.87|482.37|0
1646956330000|2022-03-10 23:52:10|485.12|482.62|485.12|482.62|485.12|482.62|485.12|482.62|0
1646956340000|2022-03-10 23:52:20|484.87|482.37|485|482.5|485|482.5|484.87|482.37|0
1646956350000|2022-03-10 23:52:30|485.12|482.62|485.12|482.62|485.12|482.62|484.87|482.37|0
1646956360000|2022-03-10 23:52:40|485.25|482.75|485.5|483|485.75|483.25|485.25|482.75|0
1646956370000|2022-03-10 23:52:50|485.37|482.87|485|482.5|485.37|482.87|485|482.5|0
1646956380000|2022-03-10 23:53:00|484.62|482.12|484.62|482.12|484.87|482.37|484.62|482.12|0
1646956400000|2022-03-10 23:53:20|484.75|482.25|484.62|482.12|484.75|482.25|484.62|482.12|0
1646956410000|2022-03-10 23:53:30|484.87|482.37|484.75|482.25|484.87|482.37|484.75|482.25|0
1646956420000|2022-03-10 23:53:40|484.87|482.37|484.87|482.37|484.87|482.37|484.62|482.12|0
1646956430000|2022-03-10 23:53:50|485|482.5|485.37|482.87|485.37|482.87|485|482.5|0
1646956450000|2022-03-10 23:54:10|485.62|483.12|486.12|483.62|486.12|483.62|485.62|483.12|0
1646956460000|2022-03-10 23:54:20|486.37|483.87|485.87|483.37|486.37|483.87|485.75|483.25|0
1646956470000|2022-03-10 23:54:30|486.12|483.62|486.12|483.62|486.12|483.62|486.12|483.62|0
1646956480000|2022-03-10 23:54:40|485.87|483.37|485.87|483.37|485.87|483.37|485.87|483.37|0
1646956490000|2022-03-10 23:54:50|486.12|483.62|485.87|483.37|486.12|483.62|485.87|483.37|0
1646956500000|2022-03-10 23:55:00|486|483.5|485.87|483.37|486|483.5|485.87|483.37|0
1646956510000|2022-03-10 23:55:10|485.75|483.25|485.62|483.12|485.75|483.25|485.62|483.12|0
1646956520000|2022-03-10 23:55:20|485.12|482.62|485.25|482.75|485.25|482.75|485.12|482.62|0
1646956530000|2022-03-10 23:55:30|485|482.5|485.37|482.87|485.37|482.87|485|482.5|0
1646956540000|2022-03-10 23:55:40|485.25|482.75|485.37|482.87|485.37|482.87|485.25|482.75|0
1646956550000|2022-03-10 23:55:50|485.25|482.75|485.12|482.62|485.25|482.75|485|482.5|0
1646956560000|2022-03-10 23:56:00|485|482.5|484.37|481.87|485|482.5|484.37|481.87|0
1646956570000|2022-03-10 23:56:10|484.62|482.12|484.25|481.75|484.62|482.12|484.25|481.75|0
1646956580000|2022-03-10 23:56:20|484.12|481.62|484.37|481.87|484.37|481.87|484.12|481.62|0
1646956590000|2022-03-10 23:56:30|484.12|481.62|484.25|481.75|484.37|481.87|484.12|481.62|0
1646956600000|2022-03-10 23:56:40|484.37|481.87|484.62|482.12|484.62|482.12|484.25|481.75|0
1646956620000|2022-03-10 23:57:00|485.12|482.62|485.37|482.87|485.5|483|485.12|482.62|0
1646956630000|2022-03-10 23:57:10|485|482.5|485|482.5|485|482.5|485|482.5|0
1646956640000|2022-03-10 23:57:20|485.5|483|485.75|483.25|485.75|483.25|485.5|483|0
1646956650000|2022-03-10 23:57:30|485.62|483.12|486.12|483.62|486.12|483.62|485.62|483.12|0
1646956660000|2022-03-10 23:57:40|485.87|483.37|485.87|483.37|485.87|483.37|485.87|483.37|0
1646956670000|2022-03-10 23:57:50|486|483.5|486|483.5|486.12|483.62|485.87|483.37|0
1646956680000|2022-03-10 23:58:00|486.12|483.62|486.12|483.62|486.12|483.62|486|483.5|0
1646956690000|2022-03-10 23:58:10|486.37|483.87|486.37|483.87|486.5|484|486.37|483.87|0
1646956700000|2022-03-10 23:58:20|486.5|484|486.75|484.25|486.75|484.25|486.5|484|0
1646956710000|2022-03-10 23:58:30|486.62|484.12|486.5|484|486.62|484.12|486.5|484|0
1646956720000|2022-03-10 23:58:40|486.62|484.12|486.5|484|486.62|484.12|486.5|484|0
1646956730000|2022-03-10 23:58:50|486.37|483.87|486.37|483.87|486.5|484|486.37|483.87|0
1646956740000|2022-03-10 23:59:00|486.5|484|486.37|483.87|486.5|484|486.12|483.62|0
1646956750000|2022-03-10 23:59:10|486.62|484.12|486.62|484.12|486.62|484.12|486.5|484|0
1646956760000|2022-03-10 23:59:20|486.37|483.87|486.37|483.87|486.37|483.87|486.37|483.87|0
1646956770000|2022-03-10 23:59:30|486.62|484.12|486.62|484.12|486.62|484.12|486.62|484.12|0
1646956780000|2022-03-10 23:59:40|486.87|484.37|487.12|484.62|487.12|484.62|486.87|484.37|0
1646956790000|2022-03-10 23:59:50|487.25|484.75|487.12|484.62|487.25|484.75|487.12|484.62|0
1646956800000|2022-03-11 00:00:00|486.62|484.12|486.12|483.62|486.62|484.12|486.12|483.62|0
1646956810000|2022-03-11 00:00:10|486.87|484.37|486.87|484.37|487|484.5|486.87|484.37|0
1646956820000|2022-03-11 00:00:20|487.12|484.62|486.87|484.37|487.12|484.62|486.87|484.37|0
1646956830000|2022-03-11 00:00:30|487.62|485.12|487|484.5|487.62|485.12|487|484.5|0
1646956840000|2022-03-11 00:00:40|487.25|484.75|487.37|484.87|487.37|484.87|487.12|484.62|0
1646956850000|2022-03-11 00:00:50|487.62|485.12|487.62|485.12|487.62|485.12|487.62|485.12|0
1646956860000|2022-03-11 00:01:00|487.75|485.25|487.87|485.37|488|485.5|487.75|485.25|0
1646956870000|2022-03-11 00:01:10|488|485.5|488.37|485.87|488.62|486.12|488|485.5|0
1646956880000|2022-03-11 00:01:20|488.5|486|488.12|485.62|488.5|486|488.12|485.62|0
1646956890000|2022-03-11 00:01:30|488.37|485.87|488.62|486.12|488.62|486.12|488.37|485.87|0
1646956900000|2022-03-11 00:01:40|488.5|486|488.87|486.37|488.87|486.37|488.25|485.75|0
1646956910000|2022-03-11 00:01:50|488.75|486.25|488.5|486|488.75|486.25|488.5|486|0
1646956920000|2022-03-11 00:02:00|488.37|485.87|488.62|486.12|488.62|486.12|488.37|485.87|0
1646956930000|2022-03-11 00:02:10|488.75|486.25|488.75|486.25|488.87|486.37|488.75|486.25|0
1646956940000|2022-03-11 00:02:20|488.87|486.37|489.12|486.62|489.12|486.62|488.62|486.12|0
1646956950000|2022-03-11 00:02:30|489.25|486.75|489.62|487.12|489.62|487.12|489.12|486.62|0
1646956960000|2022-03-11 00:02:40|489.5|487|489.5|487|489.62|487.12|489.5|487|0
1646956970000|2022-03-11 00:02:50|489.62|487.12|489.62|487.12|489.62|487.12|489.62|487.12|0
1646956980000|2022-03-11 00:03:00|489.87|487.37|490.12|487.62|490.37|487.87|489.87|487.37|0
1646956990000|2022-03-11 00:03:10|489.87|487.37|489.62|487.12|489.87|487.37|489.62|487.12|0
1646957000000|2022-03-11 00:03:20|489.5|487|489.62|487.12|489.62|487.12|489.37|486.87|0
1646957010000|2022-03-11 00:03:30|489.5|487|489.37|486.87|489.5|487|489.25|486.75|0
1646957020000|2022-03-11 00:03:40|488.62|486.12|489.37|486.87|489.37|486.87|488.62|486.12|0
1646957030000|2022-03-11 00:03:50|489.75|487.25|489.5|487|489.75|487.25|489.5|487|0
1646957040000|2022-03-11 00:04:00|489.37|486.87|489.37|486.87|489.5|487|489.37|486.87|0
1646957050000|2022-03-11 00:04:10|489.25|486.75|489.12|486.62|489.25|486.75|489.12|486.62|0
1646957060000|2022-03-11 00:04:20|488.62|486.12|488.87|486.37|488.87|486.37|488.62|486.12|0
1646957070000|2022-03-11 00:04:30|489|486.5|489|486.5|489|486.5|489|486.5|0
1646957080000|2022-03-11 00:04:40|488.87|486.37|489.25|486.75|489.25|486.75|488.87|486.37|0
1646957090000|2022-03-11 00:04:50|489.37|486.87|489.87|487.37|489.87|487.37|489.37|486.87|0
1646957100000|2022-03-11 00:05:00|489.62|487.12|489.62|487.12|489.87|487.37|489.37|486.87|0
1646957110000|2022-03-11 00:05:10|489.5|487|489.5|487|489.62|487.12|489.5|487|0
1646957120000|2022-03-11 00:05:20|489.37|486.87|489.12|486.62|489.37|486.87|489.12|486.62|0
1646957130000|2022-03-11 00:05:30|489|486.5|489.12|486.62|489.12|486.62|488.87|486.37|0
1646957140000|2022-03-11 00:05:40|489.87|487.37|489.62|487.12|489.87|487.37|489.62|487.12|0
1646957150000|2022-03-11 00:05:50|489.87|487.37|489.75|487.25|489.87|487.37|489.75|487.25|0
1646957160000|2022-03-11 00:06:00|489.62|487.12|489.62|487.12|490.12|487.62|489.62|487.12|0
1646957170000|2022-03-11 00:06:10|489.5|487|488.37|485.87|489.5|487|488.37|485.87|0
1646957180000|2022-03-11 00:06:20|488.87|486.37|489.5|487|489.5|487|488.87|486.37|0
1646957190000|2022-03-11 00:06:30|489.37|486.87|490|487.5|490|487.5|489.37|486.87|0
1646957200000|2022-03-11 00:06:40|489.87|487.37|490|487.5|490.12|487.62|489.87|487.37|0
1646957210000|2022-03-11 00:06:50|489.87|487.37|489.87|487.37|489.87|487.37|489.62|487.12|0
1646957220000|2022-03-11 00:07:00|489.62|487.12|490.12|487.62|490.12|487.62|489.62|487.12|0
1646957230000|2022-03-11 00:07:10|490|487.5|490|487.5|490.12|487.62|490|487.5|0
1646957240000|2022-03-11 00:07:20|489.87|487.37|489.87|487.37|489.87|487.37|489.87|487.37|0
1646957250000|2022-03-11 00:07:30|489.75|487.25|489.75|487.25|489.75|487.25|489.75|487.25|0
1646957260000|2022-03-11 00:07:40|489.62|487.12|489.62|487.12|489.62|487.12|489.37|486.87|0
1646957270000|2022-03-11 00:07:50|489.5|487|489.62|487.12|489.62|487.12|489.5|487|0
1646957280000|2022-03-11 00:08:00|489.87|487.37|489.62|487.12|489.87|487.37|489.62|487.12|0
1646957290000|2022-03-11 00:08:10|489.87|487.37|489.87|487.37|489.87|487.37|489.87|487.37|0
1646957300000|2022-03-11 00:08:20|489.75|487.25|489.62|487.12|489.87|487.37|489.62|487.12|0
1646957310000|2022-03-11 00:08:30|489.75|487.25|489.75|487.25|489.75|487.25|489.75|487.25|0
1646957320000|2022-03-11 00:08:40|489.62|487.12|489.37|486.87|489.62|487.12|489.37|486.87|0
1646957330000|2022-03-11 00:08:50|489.25|486.75|489.25|486.75|489.25|486.75|489.25|486.75|0
1646957340000|2022-03-11 00:09:00|489.12|486.62|488.87|486.37|489.37|486.87|488.87|486.37|0
1646957350000|2022-03-11 00:09:10|489.12|486.62|488.37|485.87|489.12|486.62|488.12|485.62|0
1646957370000|2022-03-11 00:09:30|488.25|485.75|488.12|485.62|488.37|485.87|488.12|485.62|0
1646957380000|2022-03-11 00:09:40|488.25|485.75|488.5|486|488.5|486|488.25|485.75|0
1646957390000|2022-03-11 00:09:50|488.37|485.87|489|486.5|489|486.5|488.37|485.87|0
1646957400000|2022-03-11 00:10:00|488.87|486.37|488.87|486.37|488.87|486.37|488.75|486.25|0
1646957410000|2022-03-11 00:10:10|488.75|486.25|488.62|486.12|488.87|486.37|488.62|486.12|0
1646957420000|2022-03-11 00:10:20|488.37|485.87|488.25|485.75|488.62|486.12|488.25|485.75|0
1646957430000|2022-03-11 00:10:30|487.75|485.25|487.62|485.12|487.87|485.37|487.62|485.12|0
1646957440000|2022-03-11 00:10:40|487.12|484.62|487.5|485|487.62|485.12|487.12|484.62|0
1646957450000|2022-03-11 00:10:50|487.62|485.12|487.62|485.12|487.87|485.37|487.62|485.12|0
1646957460000|2022-03-11 00:11:00|487.75|485.25|487.75|485.25|487.87|485.37|487.62|485.12|0
1646957470000|2022-03-11 00:11:10|488|485.5|488.12|485.62|488.12|485.62|488|485.5|0
1646957480000|2022-03-11 00:11:20|488.62|486.12|488.37|485.87|488.62|486.12|488.12|485.62|0
1646957490000|2022-03-11 00:11:30|488|485.5|487.87|485.37|488.12|485.62|487.87|485.37|0
1646957500000|2022-03-11 00:11:40|488.12|485.62|488|485.5|488.12|485.62|488|485.5|0
1646957510000|2022-03-11 00:11:50|488.12|485.62|488.37|485.87|488.37|485.87|488.12|485.62|0
1646957520000|2022-03-11 00:12:00|488.25|485.75|488.12|485.62|488.25|485.75|488.12|485.62|0
1646957530000|2022-03-11 00:12:10|488.37|485.87|488.37|485.87|488.37|485.87|488.37|485.87|0
1646957540000|2022-03-11 00:12:20|488.12|485.62|488.37|485.87|488.37|485.87|488.12|485.62|0
1646957550000|2022-03-11 00:12:30|488.12|485.62|488.25|485.75|488.37|485.87|488.12|485.62|0
1646957560000|2022-03-11 00:12:40|488.37|485.87|488.25|485.75|488.5|486|488.25|485.75|0
1646957570000|2022-03-11 00:12:50|487.87|485.37|489.37|486.87|489.37|486.87|487.87|485.37|0
1646957580000|2022-03-11 00:13:00|490.12|487.62|489.62|487.12|490.12|487.62|489.62|487.12|0
1646957590000|2022-03-11 00:13:10|489.87|487.37|489.87|487.37|489.87|487.37|489.87|487.37|0
1646957600000|2022-03-11 00:13:20|490.12|487.62|489.87|487.37|490.12|487.62|489.87|487.37|0
1646957610000|2022-03-11 00:13:30|489.75|487.25|489.62|487.12|489.87|487.37|489.62|487.12|0
1646957620000|2022-03-11 00:13:40|489.87|487.37|489.62|487.12|489.87|487.37|489.62|487.12|0
1646957630000|2022-03-11 00:13:50|489.25|486.75|489.37|486.87|489.37|486.87|489.25|486.75|0
1646957640000|2022-03-11 00:14:00|489.5|487|489.37|486.87|489.5|487|489.37|486.87|0
1646957650000|2022-03-11 00:14:10|489.5|487|489.62|487.12|489.62|487.12|489.37|486.87|0
1646957660000|2022-03-11 00:14:20|489.25|486.75|488.37|485.87|489.25|486.75|488.37|485.87|0
1646957670000|2022-03-11 00:14:30|488.12|485.62|489|486.5|489.12|486.62|488.12|485.62|0
1646957680000|2022-03-11 00:14:40|489.12|486.62|489.12|486.62|489.25|486.75|489.12|486.62|0
1646957690000|2022-03-11 00:14:50|488.87|486.37|488.37|485.87|489.12|486.62|488.37|485.87|0
1646957700000|2022-03-11 00:15:00|488.12|485.62|488.37|485.87|488.37|485.87|488.12|485.62|0
1646957710000|2022-03-11 00:15:10|488.62|486.12|488.75|486.25|488.75|486.25|488.62|486.12|0
1646957720000|2022-03-11 00:15:20|488.87|486.37|489.62|487.12|489.87|487.37|488.87|486.37|0
1646957730000|2022-03-11 00:15:30|489.87|487.37|490.37|487.87|490.37|487.87|489.87|487.37|0
1646957740000|2022-03-11 00:15:40|490.12|487.62|490.12|487.62|490.12|487.62|489.87|487.37|0
1646957750000|2022-03-11 00:15:50|490.62|488.12|490.75|488.25|490.75|488.25|490.37|487.87|0
1646957760000|2022-03-11 00:16:00|490.5|488|488.75|486.25|490.5|488|488.75|486.25|0
1646957770000|2022-03-11 00:16:10|488.62|486.12|488.25|485.75|488.62|486.12|487.62|485.12|0
1646957780000|2022-03-11 00:16:20|488.12|485.62|487.5|485|488.25|485.75|487.5|485|0
1646957790000|2022-03-11 00:16:30|487.75|485.25|488.37|485.87|488.37|485.87|487.75|485.25|0
1646957800000|2022-03-11 00:16:40|488.25|485.75|487.87|485.37|488.37|485.87|487.87|485.37|0
1646957810000|2022-03-11 00:16:50|487.37|484.87|487.37|484.87|487.62|485.12|487.37|484.87|0
1646957820000|2022-03-11 00:17:00|487.5|485|487.37|484.87|487.75|485.25|487.37|484.87|0
1646957830000|2022-03-11 00:17:10|487.5|485|487.62|485.12|487.62|485.12|487.5|485|0
1646957840000|2022-03-11 00:17:20|487.37|484.87|487.62|485.12|487.62|485.12|487.37|484.87|0
1646957850000|2022-03-11 00:17:30|487.5|485|487.87|485.37|487.87|485.37|487.5|485|0
1646957860000|2022-03-11 00:17:40|487.75|485.25|486.87|484.37|487.87|485.37|486.87|484.37|0
1646957870000|2022-03-11 00:17:50|487.12|484.62|486.75|484.25|487.12|484.62|486.75|484.25|0
1646957880000|2022-03-11 00:18:00|487|484.5|486.75|484.25|487|484.5|486.75|484.25|0
1646957890000|2022-03-11 00:18:10|486.87|484.37|486.87|484.37|486.87|484.37|486.75|484.25|0
1646957920000|2022-03-11 00:18:40|487.12|484.62|486.87|484.37|487.12|484.62|486.87|484.37|0
1646957930000|2022-03-11 00:18:50|487|484.5|487.12|484.62|487.12|484.62|486.87|484.37|0
1646957940000|2022-03-11 00:19:00|487.37|484.87|487.5|485|487.62|485.12|487.37|484.87|0
1646957950000|2022-03-11 00:19:10|487.62|485.12|488.12|485.62|488.25|485.75|487.62|485.12|0
1646957960000|2022-03-11 00:19:20|487.87|485.37|488|485.5|488|485.5|487.87|485.37|0
1646957970000|2022-03-11 00:19:30|487.87|485.37|487.5|485|487.87|485.37|487.37|484.87|0
1646957980000|2022-03-11 00:19:40|487.62|485.12|487.62|485.12|487.87|485.37|487.62|485.12|0
1646957990000|2022-03-11 00:19:50|487.75|485.25|487.62|485.12|487.75|485.25|487.37|484.87|0
1646958000000|2022-03-11 00:20:00|487.87|485.37|487.87|485.37|487.87|485.37|487.75|485.25|0
1646958010000|2022-03-11 00:20:10|488.37|485.87|488.37|485.87|488.37|485.87|488.12|485.62|0
1646958020000|2022-03-11 00:20:20|488.12|485.62|487.87|485.37|488.12|485.62|487.75|485.25|0
1646958030000|2022-03-11 00:20:30|488.12|485.62|488.37|485.87|488.37|485.87|488.12|485.62|0
1646958040000|2022-03-11 00:20:40|488.12|485.62|488.62|486.12|488.62|486.12|488.12|485.62|0
1646958050000|2022-03-11 00:20:50|488.75|486.25|488.87|486.37|488.87|486.37|488.75|486.25|0
1646958060000|2022-03-11 00:21:00|488.62|486.12|489|486.5|489|486.5|488.62|486.12|0
1646958070000|2022-03-11 00:21:10|488.5|486|488.37|485.87|488.5|486|488.12|485.62|0
1646958080000|2022-03-11 00:21:20|488.5|486|488.5|486|488.5|486|488.37|485.87|0
1646958090000|2022-03-11 00:21:30|488.37|485.87|488.87|486.37|488.87|486.37|488.37|485.87|0
1646958100000|2022-03-11 00:21:40|489.12|486.62|489.37|486.87|489.37|486.87|489.12|486.62|0
1646958110000|2022-03-11 00:21:50|489.5|487|489.5|487|489.5|487|489.5|487|0
1646958120000|2022-03-11 00:22:00|489.37|486.87|489.37|486.87|489.37|486.87|489.12|486.62|0
1646958130000|2022-03-11 00:22:10|489.62|487.12|489.62|487.12|489.62|487.12|489.37|486.87|0
1646958140000|2022-03-11 00:22:20|489.37|486.87|489.37|486.87|489.62|487.12|489.37|486.87|0
1646958150000|2022-03-11 00:22:30|489.12|486.62|489.12|486.62|489.12|486.62|489.12|486.62|0
1646958180000|2022-03-11 00:23:00|489.37|486.87|489.37|486.87|489.62|487.12|489.37|486.87|0
1646958190000|2022-03-11 00:23:10|489.5|487|489.37|486.87|489.5|487|489.12|486.62|0
1646958200000|2022-03-11 00:23:20|489.25|486.75|489.12|486.62|489.25|486.75|489.12|486.62|0
1646958210000|2022-03-11 00:23:30|489.37|486.87|489.25|486.75|489.37|486.87|489.25|486.75|0
1646958220000|2022-03-11 00:23:40|489.12|486.62|489.12|486.62|489.12|486.62|488.87|486.37|0
1646958230000|2022-03-11 00:23:50|488.87|486.37|488.87|486.37|489|486.5|488.87|486.37|0
1646958240000|2022-03-11 00:24:00|488.75|486.25|488.25|485.75|488.87|486.37|488.25|485.75|0
1646958250000|2022-03-11 00:24:10|487.62|485.12|487.87|485.37|488.12|485.62|487.62|485.12|0
1646958260000|2022-03-11 00:24:20|487.75|485.25|487.87|485.37|488|485.5|487.75|485.25|0
1646958270000|2022-03-11 00:24:30|488.12|485.62|487.75|485.25|488.12|485.62|487.75|485.25|0
1646958280000|2022-03-11 00:24:40|487.87|485.37|487.87|485.37|487.87|485.37|487.87|485.37|0
1646958290000|2022-03-11 00:24:50|487.62|485.12|487.37|484.87|487.62|485.12|487.37|484.87|0
1646958300000|2022-03-11 00:25:00|487.12|484.62|487.37|484.87|487.5|485|487.12|484.62|0
1646958310000|2022-03-11 00:25:10|487.87|485.37|487.62|485.12|487.87|485.37|487.62|485.12|0
1646958320000|2022-03-11 00:25:20|488.12|485.62|488|485.5|488.12|485.62|487.87|485.37|0
1646958330000|2022-03-11 00:25:30|488.12|485.62|487.62|485.12|488.12|485.62|487.62|485.12|0
1646958340000|2022-03-11 00:25:40|487.5|485|486.87|484.37|487.5|485|486.87|484.37|0
1646958350000|2022-03-11 00:25:50|487|484.5|487|484.5|487|484.5|486.87|484.37|0
1646958360000|2022-03-11 00:26:00|486.87|484.37|486.87|484.37|486.87|484.37|486.87|484.37|0
1646958370000|2022-03-11 00:26:10|487|484.5|487.12|484.62|487.12|484.62|486.87|484.37|0
1646958380000|2022-03-11 00:26:20|487.37|484.87|487.37|484.87|487.37|484.87|487.37|484.87|0
1646958390000|2022-03-11 00:26:30|487.5|485|487.62|485.12|487.62|485.12|487.5|485|0
1646958400000|2022-03-11 00:26:40|487.87|485.37|488.12|485.62|488.12|485.62|487.87|485.37|0
1646958410000|2022-03-11 00:26:50|487.87|485.37|487.62|485.12|487.87|485.37|487.62|485.12|0
1646958420000|2022-03-11 00:27:00|487.87|485.37|487.62|485.12|487.87|485.37|487.62|485.12|0
1646958430000|2022-03-11 00:27:10|487.75|485.25|487.75|485.25|487.87|485.37|487.75|485.25|0
1646958440000|2022-03-11 00:27:20|487.62|485.12|488.37|485.87|488.37|485.87|487.5|485|0
1646958450000|2022-03-11 00:27:30|488.62|486.12|489|486.5|489|486.5|488.37|485.87|0
1646958460000|2022-03-11 00:27:40|488.87|486.37|488.62|486.12|488.87|486.37|488.62|486.12|0
1646958470000|2022-03-11 00:27:50|488.37|485.87|488.37|485.87|488.37|485.87|488.37|485.87|0
1646958480000|2022-03-11 00:28:00|488.12|485.62|488.37|485.87|488.37|485.87|488.12|485.62|0
1646958490000|2022-03-11 00:28:10|488.62|486.12|488.62|486.12|488.75|486.25|488.62|486.12|0
1646958500000|2022-03-11 00:28:20|488.5|486|488.87|486.37|488.87|486.37|488.5|486|0
1646958510000|2022-03-11 00:28:30|489.12|486.62|488.87|486.37|489.12|486.62|488.87|486.37|0
1646958520000|2022-03-11 00:28:40|488.62|486.12|488.62|486.12|488.62|486.12|488.62|486.12|0
1646958530000|2022-03-11 00:28:50|488.37|485.87|488.37|485.87|488.5|486|488.37|485.87|0
1646958540000|2022-03-11 00:29:00|488.5|486|488.37|485.87|488.5|486|488.37|485.87|0
1646958550000|2022-03-11 00:29:10|488.62|486.12|488.62|486.12|488.62|486.12|488.5|486|0
1646958560000|2022-03-11 00:29:20|488.75|486.25|489|486.5|489|486.5|488.75|486.25|0
1646958570000|2022-03-11 00:29:30|488.87|486.37|489.12|486.62|489.12|486.62|488.87|486.37|0
1646958580000|2022-03-11 00:29:40|489.25|486.75|488.87|486.37|489.25|486.75|488.87|486.37|0
1646958590000|2022-03-11 00:29:50|488.62|486.12|488.62|486.12|488.62|486.12|488.37|485.87|0
1646958600000|2022-03-11 00:30:00|488.5|486|487.87|485.37|488.5|486|487.87|485.37|0
1646958610000|2022-03-11 00:30:10|488.12|485.62|488.12|485.62|488.12|485.62|488.12|485.62|0
1646958620000|2022-03-11 00:30:20|487.87|485.37|487.37|484.87|487.87|485.37|487.12|484.62|0
1646958630000|2022-03-11 00:30:30|487.5|485|487.37|484.87|487.5|485|487.37|484.87|0
1646958640000|2022-03-11 00:30:40|487.25|484.75|487.12|484.62|487.37|484.87|487.12|484.62|0
1646958660000|2022-03-11 00:31:00|487.37|484.87|487.12|484.62|487.37|484.87|487.12|484.62|0
1646958670000|2022-03-11 00:31:10|486.87|484.37|486.75|484.25|486.87|484.37|486.75|484.25|0
1646958680000|2022-03-11 00:31:20|486.87|484.37|487.12|484.62|487.12|484.62|486.87|484.37|0
1646958690000|2022-03-11 00:31:30|486.87|484.37|486.62|484.12|487.12|484.62|486.62|484.12|0
1646958700000|2022-03-11 00:31:40|486.87|484.37|486.37|483.87|486.87|484.37|486.37|483.87|0
1646958710000|2022-03-11 00:31:50|486.87|484.37|486.87|484.37|486.87|484.37|486.62|484.12|0
1646958720000|2022-03-11 00:32:00|486.75|484.25|486.62|484.12|486.75|484.25|486.62|484.12|0
1646958730000|2022-03-11 00:32:10|486.87|484.37|486.37|483.87|486.87|484.37|486.37|483.87|0
1646958740000|2022-03-11 00:32:20|486.62|484.12|486.62|484.12|486.87|484.37|486.5|484|0
1646958750000|2022-03-11 00:32:30|486.37|483.87|486.25|483.75|486.37|483.87|486.25|483.75|0
1646958760000|2022-03-11 00:32:40|486.37|483.87|486.87|484.37|486.87|484.37|486.37|483.87|0
1646958770000|2022-03-11 00:32:50|486.62|484.12|486.62|484.12|486.62|484.12|486.62|484.12|0
1646958780000|2022-03-11 00:33:00|486.5|484|486.5|484|486.5|484|486.5|484|0
1646958790000|2022-03-11 00:33:10|486.62|484.12|486.62|484.12|486.62|484.12|486.5|484|0
1646958800000|2022-03-11 00:33:20|486.5|484|486.5|484|486.62|484.12|486.5|484|0
1646958810000|2022-03-11 00:33:30|486.62|484.12|486.37|483.87|486.62|484.12|486.37|483.87|0
1646958820000|2022-03-11 00:33:40|486.62|484.12|486.62|484.12|486.62|484.12|486.37|483.87|0
1646958840000|2022-03-11 00:34:00|486.37|483.87|486.5|484|486.62|484.12|486.37|483.87|0
1646958850000|2022-03-11 00:34:10|486.37|483.87|486.5|484|486.5|484|486.37|483.87|0
1646958860000|2022-03-11 00:34:20|486.62|484.12|486.37|483.87|486.62|484.12|486.37|483.87|0
1646958870000|2022-03-11 00:34:30|486.62|484.12|486.87|484.37|486.87|484.37|486.62|484.12|0
1646958880000|2022-03-11 00:34:40|487|484.5|487.12|484.62|487.12|484.62|487|484.5|0
1646958890000|2022-03-11 00:34:50|487.25|484.75|487.87|485.37|488.37|485.87|487.25|484.75|0
1646958900000|2022-03-11 00:35:00|487.62|485.12|487.87|485.37|488.12|485.62|487.62|485.12|0
1646958910000|2022-03-11 00:35:10|488|485.5|488.12|485.62|488.12|485.62|487.62|485.12|0
1646958920000|2022-03-11 00:35:20|488.25|485.75|487.87|485.37|488.25|485.75|487.87|485.37|0
1646958930000|2022-03-11 00:35:30|488.12|485.62|487.87|485.37|488.12|485.62|487.87|485.37|0
1646958940000|2022-03-11 00:35:40|487.75|485.25|487.87|485.37|487.87|485.37|487.75|485.25|0
1646958950000|2022-03-11 00:35:50|487.75|485.25|488.37|485.87|488.37|485.87|487.75|485.25|0
1646958960000|2022-03-11 00:36:00|488.25|485.75|488.12|485.62|488.25|485.75|488.12|485.62|0
1646958980000|2022-03-11 00:36:20|487.87|485.37|488.12|485.62|488.12|485.62|487.87|485.37|0
1646958990000|2022-03-11 00:36:30|487.87|485.37|487.87|485.37|487.87|485.37|487.87|485.37|0
1646959000000|2022-03-11 00:36:40|487.75|485.25|487.87|485.37|487.87|485.37|487.62|485.12|0
1646959010000|2022-03-11 00:36:50|487.62|485.12|487.62|485.12|487.87|485.37|487.62|485.12|0
1646959020000|2022-03-11 00:37:00|487.87|485.37|488.37|485.87|488.37|485.87|487.87|485.37|0
1646959030000|2022-03-11 00:37:10|488.25|485.75|488.25|485.75|488.25|485.75|488.25|485.75|0
1646959040000|2022-03-11 00:37:20|488.37|485.87|488.12|485.62|488.37|485.87|488.12|485.62|0
1646959050000|2022-03-11 00:37:30|488.37|485.87|488.5|486|488.5|486|488.37|485.87|0
1646959060000|2022-03-11 00:37:40|488.37|485.87|488.75|486.25|488.75|486.25|488.37|485.87|0
1646959070000|2022-03-11 00:37:50|488.87|486.37|489.12|486.62|489.12|486.62|488.87|486.37|0
1646959080000|2022-03-11 00:38:00|489.25|486.75|489.37|486.87|489.37|486.87|489.25|486.75|0
1646959090000|2022-03-11 00:38:10|489.12|486.62|489.87|487.37|489.87|487.37|489.12|486.62|0
1646959100000|2022-03-11 00:38:20|490|487.5|489.62|487.12|490|487.5|489.62|487.12|0
1646959110000|2022-03-11 00:38:30|489.37|486.87|489.37|486.87|489.37|486.87|489.37|486.87|0
1646959120000|2022-03-11 00:38:40|489.75|487.25|489.87|487.37|489.87|487.37|489.75|487.25|0
1646959130000|2022-03-11 00:38:50|489.75|487.25|489.62|487.12|489.75|487.25|489.62|487.12|0
1646959140000|2022-03-11 00:39:00|489.87|487.37|489.62|487.12|489.87|487.37|489.62|487.12|0
1646959150000|2022-03-11 00:39:10|489.87|487.37|489.87|487.37|489.87|487.37|489.87|487.37|0
1646959160000|2022-03-11 00:39:20|489.62|487.12|489.62|487.12|489.62|487.12|489.62|487.12|0
1646959170000|2022-03-11 00:39:30|489.37|486.87|489.37|486.87|489.37|486.87|489.37|486.87|0
1646959180000|2022-03-11 00:39:40|489.62|487.12|489.62|487.12|489.62|487.12|489.62|487.12|0
1646959190000|2022-03-11 00:39:50|489.75|487.25|489.62|487.12|489.75|487.25|489.62|487.12|0
1646959200000|2022-03-11 00:40:00|489.87|487.37|489.87|487.37|489.87|487.37|489.87|487.37|0
1646959210000|2022-03-11 00:40:10|490.12|487.62|490.37|487.87|490.37|487.87|490.12|487.62|0
1646959220000|2022-03-11 00:40:20|490.5|488|490.37|487.87|490.62|488.12|490.37|487.87|0
1646959230000|2022-03-11 00:40:30|490.5|488|490.37|487.87|490.62|488.12|490.37|487.87|0
1646959240000|2022-03-11 00:40:40|490.12|487.62|490.12|487.62|490.12|487.62|490.12|487.62|0
1646959260000|2022-03-11 00:41:00|489.87|487.37|489.87|487.37|489.87|487.37|489.75|487.25|0
1646959270000|2022-03-11 00:41:10|490.12|487.62|490.25|487.75|490.25|487.75|490.12|487.62|0
1646959280000|2022-03-11 00:41:20|490.37|487.87|490.12|487.62|490.37|487.87|490.12|487.62|0
1646959290000|2022-03-11 00:41:30|489.87|487.37|489.87|487.37|489.87|487.37|489.87|487.37|0
1646959300000|2022-03-11 00:41:40|490.12|487.62|490.25|487.75|490.25|487.75|490.12|487.62|0
1646959310000|2022-03-11 00:41:50|490.12|487.62|490.37|487.87|490.37|487.87|490.12|487.62|0
1646959320000|2022-03-11 00:42:00|490.12|487.62|490.12|487.62|490.12|487.62|490.12|487.62|0
1646959330000|2022-03-11 00:42:10|489.75|487.25|489.87|487.37|490|487.5|489.75|487.25|0
1646959340000|2022-03-11 00:42:20|490.12|487.62|490.12|487.62|490.62|488.12|490.12|487.62|0
1646959350000|2022-03-11 00:42:30|490|487.5|490|487.5|490|487.5|490|487.5|0
1646959360000|2022-03-11 00:42:40|489.87|487.37|489.5|487|489.87|487.37|489.5|487|0
1646959370000|2022-03-11 00:42:50|489.62|487.12|489.62|487.12|489.62|487.12|489.62|487.12|0
1646959380000|2022-03-11 00:43:00|489.87|487.37|489.75|487.25|489.87|487.37|489.75|487.25|0
1646959390000|2022-03-11 00:43:10|489.87|487.37|489.87|487.37|489.87|487.37|489.75|487.25|0
1646959400000|2022-03-11 00:43:20|490.12|487.62|490.12|487.62|490.12|487.62|490|487.5|0
1646959410000|2022-03-11 00:43:30|489.87|487.37|490.62|488.12|490.62|488.12|489.87|487.37|0
1646959420000|2022-03-11 00:43:40|490.37|487.87|489.87|487.37|490.37|487.87|489.87|487.37|0
1646959430000|2022-03-11 00:43:50|489.75|487.25|489.75|487.25|489.75|487.25|489.75|487.25|0
1646959440000|2022-03-11 00:44:00|490.12|487.62|490.37|487.87|490.37|487.87|490.12|487.62|0
1646959450000|2022-03-11 00:44:10|490.62|488.12|490.37|487.87|490.62|488.12|490.37|487.87|0
1646959460000|2022-03-11 00:44:20|490.62|488.12|490.37|487.87|490.62|488.12|490.37|487.87|0
1646959470000|2022-03-11 00:44:30|490.62|488.12|490.12|487.62|490.62|488.12|490.12|487.62|0
1646959480000|2022-03-11 00:44:40|490.37|487.87|490.25|487.75|490.37|487.87|490.25|487.75|0
1646959490000|2022-03-11 00:44:50|490.37|487.87|490.62|488.12|490.62|488.12|490.37|487.87|0
1646959500000|2022-03-11 00:45:00|490.37|487.87|490.62|488.12|490.62|488.12|490.37|487.87|0
1646959510000|2022-03-11 00:45:10|490.87|488.37|490.62|488.12|490.87|488.37|490.62|488.12|0
1646959520000|2022-03-11 00:45:20|490.75|488.25|490.87|488.37|490.87|488.37|490.75|488.25|0
1646959530000|2022-03-11 00:45:30|490.62|488.12|490.87|488.37|491.12|488.62|490.62|488.12|0
1646959540000|2022-03-11 00:45:40|491|488.5|491.12|488.62|491.12|488.62|490.87|488.37|0
1646959550000|2022-03-11 00:45:50|491|488.5|490.87|488.37|491.12|488.62|490.87|488.37|0
1646959560000|2022-03-11 00:46:00|490.62|488.12|490.37|487.87|490.62|488.12|490.37|487.87|0
1646959570000|2022-03-11 00:46:10|490.5|488|490.87|488.37|490.87|488.37|490.5|488|0
1646959580000|2022-03-11 00:46:20|490.62|488.12|491.62|489.12|491.62|489.12|490.62|488.12|0
1646959590000|2022-03-11 00:46:30|491.87|489.37|491.87|489.37|491.87|489.37|491.87|489.37|0
1646959610000|2022-03-11 00:46:50|492|489.5|491.87|489.37|492.12|489.62|491.87|489.37|0
1646959620000|2022-03-11 00:47:00|492|489.5|491.75|489.25|492|489.5|491.75|489.25|0
1646959630000|2022-03-11 00:47:10|491.62|489.12|491.75|489.25|491.87|489.37|491.62|489.12|0
1646959640000|2022-03-11 00:47:20|491.62|489.12|491.37|488.87|491.62|489.12|491.37|488.87|0
1646959650000|2022-03-11 00:47:30|491|488.5|491.37|488.87|491.37|488.87|491|488.5|0
1646959660000|2022-03-11 00:47:40|491.5|489|491.5|489|491.5|489|491.5|489|0
1646959670000|2022-03-11 00:47:50|491.12|488.62|491.37|488.87|491.37|488.87|491.12|488.62|0
1646959680000|2022-03-11 00:48:00|491.12|488.62|491.37|488.87|491.37|488.87|491.12|488.62|0
1646959690000|2022-03-11 00:48:10|491.62|489.12|491.5|489|491.62|489.12|491.37|488.87|0
1646959700000|2022-03-11 00:48:20|491.37|488.87|491.12|488.62|491.62|489.12|491.12|488.62|0
1646959710000|2022-03-11 00:48:30|491.37|488.87|491.25|488.75|491.37|488.87|491.25|488.75|0
1646959720000|2022-03-11 00:48:40|491.12|488.62|491.37|488.87|491.37|488.87|491.12|488.62|0
1646959740000|2022-03-11 00:49:00|491.12|488.62|491.25|488.75|491.37|488.87|491.12|488.62|0
1646959750000|2022-03-11 00:49:10|491.37|488.87|491.37|488.87|491.37|488.87|491.37|488.87|0
1646959760000|2022-03-11 00:49:20|491.62|489.12|491.37|488.87|491.62|489.12|491.37|488.87|0
1646959770000|2022-03-11 00:49:30|491.62|489.12|491.62|489.12|491.62|489.12|491.62|489.12|0
1646959780000|2022-03-11 00:49:40|491.37|488.87|491.25|488.75|491.37|488.87|491.25|488.75|0
1646959790000|2022-03-11 00:49:50|490.87|488.37|491.12|488.62|491.12|488.62|490.87|488.37|0
1646959800000|2022-03-11 00:50:00|490.87|488.37|490.87|488.37|490.87|488.37|490.87|488.37|0
1646959810000|2022-03-11 00:50:10|491.12|488.62|491.37|488.87|491.37|488.87|491.12|488.62|0
1646959820000|2022-03-11 00:50:20|491.5|489|491.25|488.75|491.5|489|491.25|488.75|0
1646959830000|2022-03-11 00:50:30|491.37|488.87|491.25|488.75|491.37|488.87|491.12|488.62|0
1646959840000|2022-03-11 00:50:40|491.37|488.87|491.37|488.87|491.37|488.87|491.25|488.75|0
1646959860000|2022-03-11 00:51:00|491.62|489.12|491.62|489.12|491.62|489.12|491.5|489|0
1646959870000|2022-03-11 00:51:10|491.87|489.37|492|489.5|492|489.5|491.87|489.37|0
1646959880000|2022-03-11 00:51:20|492.12|489.62|492.25|489.75|492.25|489.75|492.12|489.62|0
1646959890000|2022-03-11 00:51:30|492.37|489.87|493.37|490.87|493.37|490.87|492.37|489.87|0
1646959900000|2022-03-11 00:51:40|493.87|491.37|494.12|491.62|494.25|491.75|493.87|491.37|0
1646959910000|2022-03-11 00:51:50|494|491.5|493.87|491.37|494|491.5|493.87|491.37|0
1646959920000|2022-03-11 00:52:00|494.12|491.62|494.25|491.75|494.25|491.75|494.12|491.62|0
1646959930000|2022-03-11 00:52:10|494.87|492.37|494.5|492|494.87|492.37|494.5|492|0
1646959940000|2022-03-11 00:52:20|494.62|492.12|494.12|491.62|494.62|492.12|494.12|491.62|0
1646959950000|2022-03-11 00:52:30|494.62|492.12|495.37|492.87|495.37|492.87|494.62|492.12|0
1646959960000|2022-03-11 00:52:40|495.25|492.75|495.12|492.62|495.25|492.75|495.12|492.62|0
1646959970000|2022-03-11 00:52:50|494.62|492.12|494.62|492.12|494.87|492.37|494.62|492.12|0
1646959980000|2022-03-11 00:53:00|494.75|492.25|495.25|492.75|495.25|492.75|494.62|492.12|0
1646959990000|2022-03-11 00:53:10|495.12|492.62|495.37|492.87|495.37|492.87|495.12|492.62|0
1646960000000|2022-03-11 00:53:20|495.62|493.12|496.12|493.62|496.12|493.62|495.5|493|0
1646960010000|2022-03-11 00:53:30|495.87|493.37|495.87|493.37|496|493.5|495.87|493.37|0
1646960020000|2022-03-11 00:53:40|496.12|493.62|496.25|493.75|496.25|493.75|496.12|493.62|0
1646960030000|2022-03-11 00:53:50|496.62|494.12|496.37|493.87|496.62|494.12|496.37|493.87|0
1646960040000|2022-03-11 00:54:00|496.87|494.37|497.12|494.62|497.12|494.62|496.87|494.37|0
1646960050000|2022-03-11 00:54:10|496.87|494.37|497.37|494.87|498.12|495.62|496.87|494.37|0
1646960060000|2022-03-11 00:54:20|497.5|495|497.62|495.12|497.62|495.12|497.5|495|0
1646960070000|2022-03-11 00:54:30|497.87|495.37|497.37|494.87|497.87|495.37|497.37|494.87|0
1646960080000|2022-03-11 00:54:40|497.62|495.12|497.62|495.12|497.62|495.12|497.62|495.12|0
1646960090000|2022-03-11 00:54:50|497.5|495|497.37|494.87|498|495.5|497.37|494.87|0
1646960100000|2022-03-11 00:55:00|497.5|495|497.62|495.12|497.62|495.12|497.37|494.87|0
1646960110000|2022-03-11 00:55:10|497.87|495.37|497.62|495.12|497.87|495.37|497.62|495.12|0
1646960120000|2022-03-11 00:55:20|497.87|495.37|497.87|495.37|497.87|495.37|497.87|495.37|0
1646960130000|2022-03-11 00:55:30|498.62|496.12|498.87|496.37|498.87|496.37|498.62|496.12|0
1646960140000|2022-03-11 00:55:40|498.37|495.87|498.37|495.87|498.37|495.87|498.37|495.87|0
1646960150000|2022-03-11 00:55:50|498.62|496.12|498.12|495.62|498.62|496.12|498.12|495.62|0
1646960160000|2022-03-11 00:56:00|498.37|495.87|498.5|496|498.5|496|498.37|495.87|0
1646960170000|2022-03-11 00:56:10|498.37|495.87|497.62|495.12|498.37|495.87|497.37|494.87|0
1646960180000|2022-03-11 00:56:20|498|495.5|498.37|495.87|498.37|495.87|498|495.5|0
1646960200000|2022-03-11 00:56:40|498.25|495.75|498.25|495.75|498.37|495.87|498.25|495.75|0
1646960210000|2022-03-11 00:56:50|498.12|495.62|498.12|495.62|498.37|495.87|498.12|495.62|0
1646960220000|2022-03-11 00:57:00|497.87|495.37|498.12|495.62|498.12|495.62|497.87|495.37|0
1646960230000|2022-03-11 00:57:10|497.87|495.37|497.87|495.37|497.87|495.37|497.87|495.37|0
1646960240000|2022-03-11 00:57:20|497.62|495.12|497.62|495.12|497.75|495.25|497.62|495.12|0
1646960250000|2022-03-11 00:57:30|498|495.5|497.62|495.12|498|495.5|497.62|495.12|0
1646960270000|2022-03-11 00:57:50|497.87|495.37|497.62|495.12|497.87|495.37|497.62|495.12|0
1646960280000|2022-03-11 00:58:00|497.75|495.25|497.87|495.37|498|495.5|497.75|495.25|0
1646960300000|2022-03-11 00:58:20|497.62|495.12|497.5|495|497.62|495.12|497.5|495|0
1646960310000|2022-03-11 00:58:30|497.62|495.12|497.87|495.37|497.87|495.37|497.62|495.12|0
1646960320000|2022-03-11 00:58:40|498.12|495.62|497.87|495.37|498.12|495.62|497.87|495.37|0
1646960340000|2022-03-11 00:59:00|498.12|495.62|498.12|495.62|498.12|495.62|498.12|495.62|0
1646960350000|2022-03-11 00:59:10|497.62|495.12|497.37|494.87|497.62|495.12|497.37|494.87|0
1646960360000|2022-03-11 00:59:20|497.62|495.12|498.12|495.62|498.12|495.62|497.62|495.12|0
1646960370000|2022-03-11 00:59:30|498.37|495.87|498.37|495.87|498.37|495.87|498.37|495.87|0
1646960390000|2022-03-11 00:59:50|498.12|495.62|497.62|495.12|498.12|495.62|497.62|495.12|0
1646960400000|2022-03-11 01:00:00|497.37|494.87|497.62|495.12|498.12|495.62|497.37|494.87|0
1646960410000|2022-03-11 01:00:10|497.87|495.37|498.37|495.87|498.37|495.87|497.87|495.37|0
1646960420000|2022-03-11 01:00:20|498.5|496|498.5|496|498.62|496.12|498.5|496|0
1646960430000|2022-03-11 01:00:30|498.87|496.37|499|496.5|499.12|496.62|498.87|496.37|0
1646960440000|2022-03-11 01:00:40|498.87|496.37|498.75|496.25|498.87|496.37|498.62|496.12|0
1646960450000|2022-03-11 01:00:50|498.87|496.37|498.62|496.12|498.87|496.37|498.62|496.12|0
1646960460000|2022-03-11 01:01:00|498.5|496|498.75|496.25|498.75|496.25|498.5|496|0
1646960470000|2022-03-11 01:01:10|499.12|496.62|499.37|496.87|499.37|496.87|499.12|496.62|0
1646960480000|2022-03-11 01:01:20|500.62|498.12|501.12|498.62|501.12|498.62|500.62|498.12|0
1646960490000|2022-03-11 01:01:30|500.87|498.37|500.87|498.37|501.12|498.62|500.87|498.37|0
1646960500000|2022-03-11 01:01:40|500.62|498.12|500.62|498.12|500.87|498.37|500.37|497.87|0
1646960510000|2022-03-11 01:01:50|500.37|497.87|500.37|497.87|500.37|497.87|500.37|497.87|0
1646960520000|2022-03-11 01:02:00|500.12|497.62|500.5|498|500.5|498|500.12|497.62|0
1646960530000|2022-03-11 01:02:10|500.37|497.87|500.62|498.12|500.62|498.12|500.37|497.87|0
1646960540000|2022-03-11 01:02:20|500.37|497.87|501.12|498.62|501.12|498.62|500.37|497.87|0
1646960550000|2022-03-11 01:02:30|501.37|498.87|501.12|498.62|501.37|498.87|500.87|498.37|0
1646960560000|2022-03-11 01:02:40|501.37|498.87|501.62|499.12|501.62|499.12|501.12|498.62|0
1646960570000|2022-03-11 01:02:50|501.87|499.37|502.12|499.62|502.12|499.62|501.62|499.12|0
1646960580000|2022-03-11 01:03:00|502.75|500.25|502.87|500.37|502.87|500.37|502.62|500.12|0
1646960590000|2022-03-11 01:03:10|503.62|501.12|504.12|501.62|504.12|501.62|503.62|501.12|0
1646960600000|2022-03-11 01:03:20|504.62|502.12|505.12|502.62|505.12|502.62|504.62|502.12|0
1646960610000|2022-03-11 01:03:30|505.87|503.37|505.87|503.37|506.12|503.62|505.87|503.37|0
1646960620000|2022-03-11 01:03:40|505.62|503.12|505.62|503.12|505.62|503.12|505.62|503.12|0
1646960630000|2022-03-11 01:03:50|505.37|502.87|505.62|503.12|505.62|503.12|505.37|502.87|0
1646960640000|2022-03-11 01:04:00|505.75|503.25|505.5|503|505.75|503.25|505.5|503|0
1646960650000|2022-03-11 01:04:10|505.37|502.87|505.62|503.12|505.62|503.12|505.37|502.87|0
1646960660000|2022-03-11 01:04:20|505.87|503.37|506.37|503.87|506.37|503.87|505.75|503.25|0
1646960670000|2022-03-11 01:04:30|506.12|503.62|506|503.5|506.12|503.62|505.62|503.12|0
1646960680000|2022-03-11 01:04:40|506.12|503.62|506|503.5|506.12|503.62|505.87|503.37|0
1646960690000|2022-03-11 01:04:50|506.12|503.62|506.37|503.87|506.62|504.12|506.12|503.62|0
1646960700000|2022-03-11 01:05:00|506.87|504.37|506.87|504.37|507|504.5|506.87|504.37|0
1646960710000|2022-03-11 01:05:10|507|504.5|506.37|503.87|507|504.5|506.37|503.87|0
1646960720000|2022-03-11 01:05:20|506.75|504.25|506.62|504.12|506.87|504.37|506.62|504.12|0
1646960730000|2022-03-11 01:05:30|506.37|503.87|507.75|505.25|507.75|505.25|506.37|503.87|0
1646960740000|2022-03-11 01:05:40|507.25|504.75|506.87|504.37|507.37|504.87|506.87|504.37|0
1646960750000|2022-03-11 01:05:50|506.75|504.25|507|504.5|507|504.5|506.62|504.12|0
1646960760000|2022-03-11 01:06:00|507.12|504.62|507.37|504.87|507.37|504.87|507.12|504.62|0
1646960770000|2022-03-11 01:06:10|507.12|504.62|506.37|503.87|507.12|504.62|506.37|503.87|0
1646960780000|2022-03-11 01:06:20|506.12|503.62|506.62|504.12|506.75|504.25|506.12|503.62|0
1646960790000|2022-03-11 01:06:30|506.37|503.87|506.37|503.87|506.37|503.87|506.37|503.87|0
1646960800000|2022-03-11 01:06:40|506|503.5|505.87|503.37|506.25|503.75|505.87|503.37|0
1646960810000|2022-03-11 01:06:50|505.75|503.25|505.75|503.25|505.75|503.25|505.75|503.25|0
1646960820000|2022-03-11 01:07:00|505.62|503.12|505.62|503.12|505.62|503.12|505.37|502.87|0
1646960830000|2022-03-11 01:07:10|505.37|502.87|505.12|502.62|505.62|503.12|505.12|502.62|0
1646960840000|2022-03-11 01:07:20|505.37|502.87|505.12|502.62|505.37|502.87|505.12|502.62|0
1646960850000|2022-03-11 01:07:30|504.87|502.37|503.12|500.62|504.87|502.37|503.12|500.62|0
1646960860000|2022-03-11 01:07:40|502.62|500.12|503|500.5|503|500.5|502.62|500.12|0
1646960870000|2022-03-11 01:07:50|502.87|500.37|503.37|500.87|503.37|500.87|502.62|500.12|0
1646960880000|2022-03-11 01:08:00|503.62|501.12|504.62|502.12|504.62|502.12|503.62|501.12|0
1646960890000|2022-03-11 01:08:10|504.5|502|504.87|502.37|504.87|502.37|504.5|502|0
1646960900000|2022-03-11 01:08:20|505|502.5|505|502.5|505|502.5|505|502.5|0
1646960910000|2022-03-11 01:08:30|504.87|502.37|504.87|502.37|505.12|502.62|504.87|502.37|0
1646960920000|2022-03-11 01:08:40|505.12|502.62|504.87|502.37|505.12|502.62|504.87|502.37|0
1646960930000|2022-03-11 01:08:50|505.12|502.62|504.87|502.37|505.12|502.62|504.87|502.37|0
1646960940000|2022-03-11 01:09:00|505|502.5|505.12|502.62|505.12|502.62|504.87|502.37|0
1646960950000|2022-03-11 01:09:10|505|502.5|504.87|502.37|505|502.5|504.87|502.37|0
1646960960000|2022-03-11 01:09:20|504.62|502.12|504.62|502.12|504.62|502.12|504.5|502|0
1646960970000|2022-03-11 01:09:30|504.5|502|504.62|502.12|504.62|502.12|504.5|502|0
1646960980000|2022-03-11 01:09:40|505.12|502.62|504.62|502.12|505.12|502.62|504.62|502.12|0
1646960990000|2022-03-11 01:09:50|504.37|501.87|504.37|501.87|504.37|501.87|504.37|501.87|0
1646961000000|2022-03-11 01:10:00|504.12|501.62|504.37|501.87|504.37|501.87|504.12|501.62|0
1646961010000|2022-03-11 01:10:10|504.12|501.62|504.37|501.87|504.37|501.87|504.12|501.62|0
1646961020000|2022-03-11 01:10:20|504.62|502.12|504.62|502.12|504.62|502.12|504.62|502.12|0
1646961030000|2022-03-11 01:10:30|504.37|501.87|504.62|502.12|504.62|502.12|504.37|501.87|0
1646961040000|2022-03-11 01:10:40|504.37|501.87|504.62|502.12|504.62|502.12|504.37|501.87|0
1646961050000|2022-03-11 01:10:50|504.5|502|504.37|501.87|504.62|502.12|504.37|501.87|0
1646961060000|2022-03-11 01:11:00|504.12|501.62|505.12|502.62|505.12|502.62|504.12|501.62|0
1646961070000|2022-03-11 01:11:10|505.37|502.87|505.12|502.62|505.37|502.87|504.87|502.37|0
1646961080000|2022-03-11 01:11:20|505.25|502.75|504.87|502.37|505.25|502.75|504.87|502.37|0
1646961090000|2022-03-11 01:11:30|504.62|502.12|504.87|502.37|504.87|502.37|504.62|502.12|0
1646961100000|2022-03-11 01:11:40|504.75|502.25|505|502.5|505|502.5|504.75|502.25|0
1646961110000|2022-03-11 01:11:50|504.87|502.37|504.87|502.37|505|502.5|504.87|502.37|0
1646961120000|2022-03-11 01:12:00|505.12|502.62|504.87|502.37|505.12|502.62|504.87|502.37|0
1646961130000|2022-03-11 01:12:10|505|502.5|505.12|502.62|505.37|502.87|505|502.5|0
1646961140000|2022-03-11 01:12:20|504.62|502.12|504.62|502.12|504.75|502.25|504.62|502.12|0
1646961170000|2022-03-11 01:12:50|504.5|502|504.12|501.62|504.5|502|502.87|500.37|0
1646961180000|2022-03-11 01:13:00|503.62|501.12|503.75|501.25|503.87|501.37|503.62|501.12|0
1646961190000|2022-03-11 01:13:10|503.62|501.12|503.62|501.12|503.75|501.25|503.37|500.87|0
1646961200000|2022-03-11 01:13:20|503.37|500.87|503.25|500.75|503.37|500.87|503.25|500.75|0
1646961210000|2022-03-11 01:13:30|503.37|500.87|503.25|500.75|503.37|500.87|503.12|500.62|0
1646961220000|2022-03-11 01:13:40|503.37|500.87|503.37|500.87|503.37|500.87|503.37|500.87|0
1646961230000|2022-03-11 01:13:50|503.5|501|503.37|500.87|503.62|501.12|503.37|500.87|0
1646961240000|2022-03-11 01:14:00|504.12|501.62|504.12|501.62|504.12|501.62|504.12|501.62|0
1646961260000|2022-03-11 01:14:20|504.37|501.87|503.87|501.37|504.37|501.87|503.87|501.37|0
1646961270000|2022-03-11 01:14:30|504.12|501.62|504.12|501.62|504.12|501.62|504.12|501.62|0
1646961280000|2022-03-11 01:14:40|503.87|501.37|503.62|501.12|503.87|501.37|503.62|501.12|0
1646961300000|2022-03-11 01:15:00|503.75|501.25|503.12|500.62|503.75|501.25|503.12|500.62|0
1646961310000|2022-03-11 01:15:10|503.37|500.87|502.62|500.12|503.37|500.87|502.62|500.12|0
1646961320000|2022-03-11 01:15:20|502.87|500.37|501.12|498.62|502.87|500.37|501.12|498.62|0
1646961330000|2022-03-11 01:15:30|500.75|498.25|500.87|498.37|500.87|498.37|500.62|498.12|0
1646961340000|2022-03-11 01:15:40|500.62|498.12|500.62|498.12|500.62|498.12|500.37|497.87|0
1646961350000|2022-03-11 01:15:50|500.37|497.87|499.87|497.37|500.37|497.87|499.87|497.37|0
1646961360000|2022-03-11 01:16:00|500.37|497.87|500.25|497.75|500.37|497.87|500.25|497.75|0
1646961370000|2022-03-11 01:16:10|500.12|497.62|500.37|497.87|500.37|497.87|500|497.5|0
1646961380000|2022-03-11 01:16:20|500|497.5|500.5|498|500.62|498.12|500|497.5|0
1646961390000|2022-03-11 01:16:30|500.25|497.75|500.62|498.12|500.62|498.12|500.25|497.75|0
1646961400000|2022-03-11 01:16:40|500.37|497.87|500.25|497.75|500.5|498|500.25|497.75|0
1646961410000|2022-03-11 01:16:50|500.12|497.62|500.37|497.87|500.37|497.87|500.12|497.62|0
1646961420000|2022-03-11 01:17:00|500.5|498|501.25|498.75|501.25|498.75|500.5|498|0
1646961430000|2022-03-11 01:17:10|500.87|498.37|501|498.5|501|498.5|500.62|498.12|0
1646961440000|2022-03-11 01:17:20|500.87|498.37|500.87|498.37|500.87|498.37|500.87|498.37|0
1646961450000|2022-03-11 01:17:30|500.37|497.87|500.37|497.87|500.37|497.87|500.37|497.87|0
1646961460000|2022-03-11 01:17:40|500.62|498.12|500.5|498|500.62|498.12|500.37|497.87|0
1646961470000|2022-03-11 01:17:50|500.62|498.12|500.37|497.87|500.62|498.12|500.37|497.87|0
1646961480000|2022-03-11 01:18:00|500.87|498.37|501|498.5|501|498.5|500.87|498.37|0
1646961490000|2022-03-11 01:18:10|500.62|498.12|500.75|498.25|500.75|498.25|500.5|498|0
1646961500000|2022-03-11 01:18:20|500.87|498.37|500.62|498.12|501|498.5|500.62|498.12|0
1646961510000|2022-03-11 01:18:30|500.75|498.25|500.62|498.12|500.87|498.37|500.62|498.12|0
1646961520000|2022-03-11 01:18:40|500.87|498.37|500.62|498.12|500.87|498.37|500.62|498.12|0
1646961530000|2022-03-11 01:18:50|500.37|497.87|500.5|498|500.5|498|500.37|497.87|0
1646961540000|2022-03-11 01:19:00|500.62|498.12|500.37|497.87|500.62|498.12|500.37|497.87|0
1646961550000|2022-03-11 01:19:10|500.62|498.12|500.37|497.87|500.62|498.12|500.37|497.87|0
1646961560000|2022-03-11 01:19:20|500.62|498.12|500.62|498.12|500.62|498.12|500.62|498.12|0
1646961570000|2022-03-11 01:19:30|500.37|497.87|500.37|497.87|500.62|498.12|500.37|497.87|0
1646961580000|2022-03-11 01:19:40|500.62|498.12|500.37|497.87|500.62|498.12|500.37|497.87|0
1646961590000|2022-03-11 01:19:50|500.62|498.12|500.62|498.12|500.62|498.12|500.37|497.87|0
1646961600000|2022-03-11 01:20:00|500.87|498.37|500.87|498.37|500.87|498.37|500.62|498.12|0
1646961610000|2022-03-11 01:20:10|500.75|498.25|501|498.5|501|498.5|500.75|498.25|0
1646961620000|2022-03-11 01:20:20|500.87|498.37|501.37|498.87|501.62|499.12|500.87|498.37|0
1646961630000|2022-03-11 01:20:30|501.12|498.62|501.12|498.62|501.12|498.62|501.12|498.62|0
1646961640000|2022-03-11 01:20:40|501.37|498.87|501.37|498.87|501.62|499.12|501.37|498.87|0
1646961650000|2022-03-11 01:20:50|501.12|498.62|501.62|499.12|501.62|499.12|501.12|498.62|0
1646961660000|2022-03-11 01:21:00|501.37|498.87|501.12|498.62|501.37|498.87|501.12|498.62|0
1646961670000|2022-03-11 01:21:10|501.25|498.75|501.62|499.12|501.62|499.12|501.25|498.75|0
1646961680000|2022-03-11 01:21:20|501.37|498.87|501.62|499.12|501.62|499.12|501.37|498.87|0
1646961690000|2022-03-11 01:21:30|501.37|498.87|501.75|499.25|501.75|499.25|501.37|498.87|0
1646961700000|2022-03-11 01:21:40|502.37|499.87|502.62|500.12|502.62|500.12|502.37|499.87|0
1646961710000|2022-03-11 01:21:50|501.87|499.37|502.12|499.62|502.37|499.87|501.87|499.37|0
1646961720000|2022-03-11 01:22:00|502.37|499.87|502.12|499.62|502.37|499.87|501.87|499.37|0
1646961730000|2022-03-11 01:22:10|502.37|499.87|502.37|499.87|502.37|499.87|502.37|499.87|0
1646961740000|2022-03-11 01:22:20|501.87|499.37|502.12|499.62|502.37|499.87|501.87|499.37|0
1646961750000|2022-03-11 01:22:30|502.37|499.87|502.62|500.12|503.12|500.62|502.37|499.87|0
1646961760000|2022-03-11 01:22:40|502.5|500|502.37|499.87|502.5|500|502.37|499.87|0
1646961770000|2022-03-11 01:22:50|502.62|500.12|503.25|500.75|503.37|500.87|502.62|500.12|0
1646961780000|2022-03-11 01:23:00|503.12|500.62|503.87|501.37|503.87|501.37|503.12|500.62|0
1646961790000|2022-03-11 01:23:10|503.62|501.12|503.87|501.37|503.87|501.37|503.62|501.12|0
1646961810000|2022-03-11 01:23:30|504.12|501.62|504.37|501.87|504.37|501.87|504.12|501.62|0
1646961820000|2022-03-11 01:23:40|504.62|502.12|504.62|502.12|504.75|502.25|504.62|502.12|0
1646961830000|2022-03-11 01:23:50|504.75|502.25|505|502.5|505|502.5|504.75|502.25|0
1646961840000|2022-03-11 01:24:00|505.12|502.62|505.37|502.87|505.37|502.87|505.12|502.62|0
1646961850000|2022-03-11 01:24:10|505.62|503.12|505.62|503.12|505.62|503.12|505.37|502.87|0
1646961860000|2022-03-11 01:24:20|505.75|503.25|506.62|504.12|506.62|504.12|505.75|503.25|0
1646961870000|2022-03-11 01:24:30|506.87|504.37|507.25|504.75|507.37|504.87|506.87|504.37|0
1646961880000|2022-03-11 01:24:40|507.12|504.62|507.37|504.87|507.37|504.87|506.87|504.37|0
1646961890000|2022-03-11 01:24:50|507.62|505.12|508.62|506.12|508.75|506.25|507.62|505.12|0
1646961900000|2022-03-11 01:25:00|509.12|506.62|508.37|505.87|509.12|506.62|508.37|505.87|0
1646961910000|2022-03-11 01:25:10|508.25|505.75|508.25|505.75|508.37|505.87|508.25|505.75|0
1646961920000|2022-03-11 01:25:20|508.37|505.87|508.62|506.12|508.62|506.12|507.87|505.37|0
1646961930000|2022-03-11 01:25:30|508.75|506.25|508.37|505.87|508.75|506.25|508.37|505.87|0
1646961940000|2022-03-11 01:25:40|508.62|506.12|508.5|506|508.87|506.37|508.5|506|0
1646961950000|2022-03-11 01:25:50|508.62|506.12|508.12|505.62|508.75|506.25|508.12|505.62|0
1646961960000|2022-03-11 01:26:00|509.12|506.62|509.12|506.62|509.12|506.62|508.87|506.37|0
1646961980000|2022-03-11 01:26:20|509.87|507.37|510.12|507.62|510.12|507.62|509.87|507.37|0
1646961990000|2022-03-11 01:26:30|510.37|507.87|510.75|508.25|510.87|508.37|510.37|507.87|0
1646962000000|2022-03-11 01:26:40|510.87|508.37|511.62|509.12|511.62|509.12|510.87|508.37|0
1646962010000|2022-03-11 01:26:50|511.12|508.62|510.87|508.37|511.12|508.62|510.87|508.37|0
1646962020000|2022-03-11 01:27:00|510.75|508.25|511.37|508.87|511.37|508.87|510.75|508.25|0
1646962030000|2022-03-11 01:27:10|511.12|508.62|511.25|508.75|511.25|508.75|511.12|508.62|0
1646962040000|2022-03-11 01:27:20|511.37|508.87|511.12|508.62|511.37|508.87|511.12|508.62|0
1646962050000|2022-03-11 01:27:30|511.37|508.87|511.37|508.87|511.37|508.87|511.37|508.87|0
1646962060000|2022-03-11 01:27:40|511.12|508.62|511.5|509|511.5|509|511.12|508.62|0
1646962070000|2022-03-11 01:27:50|511.62|509.12|511.87|509.37|511.87|509.37|511.62|509.12|0
1646962080000|2022-03-11 01:28:00|511.62|509.12|509|506.5|511.62|509.12|509|506.5|0
1646962090000|2022-03-11 01:28:10|508.37|505.87|507.75|505.25|508.37|505.87|507.75|505.25|0
1646962100000|2022-03-11 01:28:20|508.37|505.87|508.62|506.12|508.87|506.37|508.37|505.87|0
1646962110000|2022-03-11 01:28:30|509.25|506.75|509.37|506.87|509.62|507.12|509.25|506.75|0
1646962120000|2022-03-11 01:28:40|509.5|507|508.62|506.12|509.5|507|508.62|506.12|0
1646962130000|2022-03-11 01:28:50|508.87|506.37|508.75|506.25|508.87|506.37|508.62|506.12|0
1646962140000|2022-03-11 01:29:00|508.87|506.37|508.75|506.25|508.87|506.37|508.62|506.12|0
1646962150000|2022-03-11 01:29:10|508.62|506.12|508.62|506.12|508.62|506.12|508.37|505.87|0
1646962160000|2022-03-11 01:29:20|508.25|505.75|509.5|507|509.5|507|508.25|505.75|0
1646962170000|2022-03-11 01:29:30|509.87|507.37|509.75|507.25|509.87|507.37|509.75|507.25|0
1646962180000|2022-03-11 01:29:40|509.12|506.62|509.37|506.87|509.37|506.87|509.12|506.62|0
1646962190000|2022-03-11 01:29:50|509.12|506.62|509.25|506.75|509.25|506.75|509.12|506.62|0
1646962200000|2022-03-11 01:30:00|508.62|506.12|509.25|506.75|509.37|506.87|508.62|506.12|0
1646962210000|2022-03-11 01:30:10|509.75|507.25|510.12|507.62|510.12|507.62|509.75|507.25|0
1646962220000|2022-03-11 01:30:20|509.62|507.12|509.25|506.75|509.62|507.12|509.12|506.62|0
1646962230000|2022-03-11 01:30:30|509.37|506.87|509.87|507.37|509.87|507.37|509.12|506.62|0
1646962240000|2022-03-11 01:30:40|509.37|506.87|509.37|506.87|509.37|506.87|509.37|506.87|0
1646962250000|2022-03-11 01:30:50|509.12|506.62|508.87|506.37|509.12|506.62|508.87|506.37|0
1646962260000|2022-03-11 01:31:00|509.12|506.62|509.12|506.62|509.62|507.12|509.12|506.62|0
1646962270000|2022-03-11 01:31:10|508.87|506.37|508.87|506.37|509.12|506.62|508.87|506.37|0
1646962280000|2022-03-11 01:31:20|508.62|506.12|508.87|506.37|508.87|506.37|508.62|506.12|0
1646962290000|2022-03-11 01:31:30|508.62|506.12|508.75|506.25|508.87|506.37|508.62|506.12|0
1646962300000|2022-03-11 01:31:40|509.12|506.62|508.87|506.37|509.37|506.87|508.87|506.37|0
1646962310000|2022-03-11 01:31:50|509|506.5|509.37|506.87|509.37|506.87|509|506.5|0
1646962320000|2022-03-11 01:32:00|509.87|507.37|509.5|507|510|507.5|509.5|507|0
1646962330000|2022-03-11 01:32:10|509.37|506.87|509.62|507.12|509.87|507.37|509.37|506.87|0
1646962340000|2022-03-11 01:32:20|509.75|507.25|509.87|507.37|509.87|507.37|509.62|507.12|0
1646962350000|2022-03-11 01:32:30|510.12|507.62|510.12|507.62|510.12|507.62|510|507.5|0
1646962360000|2022-03-11 01:32:40|510|507.5|509.87|507.37|510|507.5|509.87|507.37|0
1646962370000|2022-03-11 01:32:50|510|507.5|511.12|508.62|511.12|508.62|509.87|507.37|0
1646962380000|2022-03-11 01:33:00|511.37|508.87|511.75|509.25|511.75|509.25|511.37|508.87|0
1646962390000|2022-03-11 01:33:10|512.25|509.75|512.37|509.87|512.37|509.87|512.25|509.75|0
1646962400000|2022-03-11 01:33:20|512.5|510|511.62|509.12|512.5|510|511.62|509.12|0
1646962410000|2022-03-11 01:33:30|512|509.5|511.62|509.12|512.37|509.87|511.62|509.12|0
1646962420000|2022-03-11 01:33:40|511.25|508.75|511.37|508.87|511.37|508.87|511.25|508.75|0
1646962430000|2022-03-11 01:33:50|511.62|509.12|511.37|508.87|511.62|509.12|511.12|508.62|0
1646962440000|2022-03-11 01:34:00|511.62|509.12|511.62|509.12|511.75|509.25|511.5|509|0
1646962450000|2022-03-11 01:34:10|511.87|509.37|511.87|509.37|512.12|509.62|511.87|509.37|0
1646962460000|2022-03-11 01:34:20|512.12|509.62|511.37|508.87|512.12|509.62|511.37|508.87|0
1646962470000|2022-03-11 01:34:30|511.62|509.12|511.37|508.87|511.62|509.12|511.37|508.87|0
1646962480000|2022-03-11 01:34:40|510.87|508.37|510.12|507.62|510.87|508.37|510.12|507.62|0
1646962490000|2022-03-11 01:34:50|509.62|507.12|509.12|506.62|509.62|507.12|509.12|506.62|0
1646962500000|2022-03-11 01:35:00|509.62|507.12|509.5|507|509.62|507.12|509.5|507|0
1646962510000|2022-03-11 01:35:10|509.12|506.62|509.25|506.75|509.25|506.75|509.12|506.62|0
1646962520000|2022-03-11 01:35:20|508.87|506.37|508.37|505.87|508.87|506.37|508.37|505.87|0
1646962530000|2022-03-11 01:35:30|508.5|506|508.12|505.62|508.5|506|508|505.5|0
1646962540000|2022-03-11 01:35:40|507.87|505.37|507.37|504.87|507.87|505.37|507.25|504.75|0
1646962550000|2022-03-11 01:35:50|507.62|505.12|507.62|505.12|507.62|505.12|507.62|505.12|0
1646962560000|2022-03-11 01:36:00|507.5|505|507.87|505.37|507.87|505.37|507.5|505|0
1646962570000|2022-03-11 01:36:10|508.25|505.75|507.87|505.37|508.25|505.75|507.87|505.37|0
1646962580000|2022-03-11 01:36:20|508.62|506.12|508.37|505.87|508.62|506.12|508.37|505.87|0
1646962590000|2022-03-11 01:36:30|507.87|505.37|508.12|505.62|508.12|505.62|507.87|505.37|0
1646962600000|2022-03-11 01:36:40|507.62|505.12|508.37|505.87|508.37|505.87|507.62|505.12|0
1646962610000|2022-03-11 01:36:50|508.25|505.75|507.62|505.12|508.25|505.75|507.62|505.12|0
1646962620000|2022-03-11 01:37:00|507.87|505.37|507.62|505.12|508.12|505.62|507.62|505.12|0
1646962630000|2022-03-11 01:37:10|507.37|504.87|508|505.5|508.12|505.62|507.37|504.87|0
1646962640000|2022-03-11 01:37:20|507.75|505.25|507.37|504.87|507.75|505.25|507.12|504.62|0
1646962650000|2022-03-11 01:37:30|507.62|505.12|507.37|504.87|507.62|505.12|507.37|504.87|0
1646962660000|2022-03-11 01:37:40|507.25|504.75|507.62|505.12|507.62|505.12|507.12|504.62|0
1646962670000|2022-03-11 01:37:50|507.75|505.25|508.37|505.87|508.5|506|507.75|505.25|0
1646962680000|2022-03-11 01:38:00|508.12|505.62|508.37|505.87|508.37|505.87|507.87|505.37|0
1646962690000|2022-03-11 01:38:10|509|506.5|508.87|506.37|509|506.5|508.87|506.37|0
1646962700000|2022-03-11 01:38:20|509.12|506.62|508.62|506.12|509.12|506.62|508.62|506.12|0
1646962710000|2022-03-11 01:38:30|509|506.5|509.12|506.62|509.12|506.62|509|506.5|0
1646962720000|2022-03-11 01:38:40|508.87|506.37|509.37|506.87|509.37|506.87|508.87|506.37|0
1646962730000|2022-03-11 01:38:50|509.25|506.75|509.25|506.75|509.25|506.75|509.12|506.62|0
1646962740000|2022-03-11 01:39:00|509.37|506.87|509.37|506.87|509.37|506.87|509.12|506.62|0
1646962750000|2022-03-11 01:39:10|509.5|507|509.37|506.87|509.5|507|509.37|506.87|0
1646962760000|2022-03-11 01:39:20|509.12|506.62|509.5|507|509.62|507.12|509.12|506.62|0
1646962770000|2022-03-11 01:39:30|509.37|506.87|508.75|506.25|509.37|506.87|508.25|505.75|0
1646962780000|2022-03-11 01:39:40|508.12|505.62|508.37|505.87|508.37|505.87|507.87|505.37|0
1646962790000|2022-03-11 01:39:50|508.12|505.62|507.62|505.12|508.12|505.62|507.62|505.12|0
1646962800000|2022-03-11 01:40:00|507.5|505|507.62|505.12|507.87|505.37|507.5|505|0
1646962810000|2022-03-11 01:40:10|507.5|505|507.37|504.87|507.5|505|507|504.5|0
1646962820000|2022-03-11 01:40:20|507.5|505|507.12|504.62|507.5|505|507.12|504.62|0
1646962830000|2022-03-11 01:40:30|507|504.5|507.37|504.87|507.37|504.87|506.87|504.37|0
1646962840000|2022-03-11 01:40:40|506.87|504.37|507.75|505.25|507.75|505.25|506.87|504.37|0
1646962850000|2022-03-11 01:40:50|507.62|505.12|507.62|505.12|507.87|505.37|507.62|505.12|0
1646962860000|2022-03-11 01:41:00|507.87|505.37|507.62|505.12|507.87|505.37|507.62|505.12|0
1646962870000|2022-03-11 01:41:10|508.12|505.62|507.87|505.37|508.12|505.62|507.87|505.37|0
1646962880000|2022-03-11 01:41:20|508.12|505.62|508.87|506.37|508.87|506.37|508.12|505.62|0
1646962890000|2022-03-11 01:41:30|508.62|506.12|509.25|506.75|509.25|506.75|508.62|506.12|0
1646962900000|2022-03-11 01:41:40|509.12|506.62|509.12|506.62|509.12|506.62|508.87|506.37|0
1646962910000|2022-03-11 01:41:50|509.25|506.75|508.87|506.37|509.25|506.75|508.87|506.37|0
1646962920000|2022-03-11 01:42:00|509.12|506.62|509.12|506.62|509.12|506.62|509|506.5|0
1646962930000|2022-03-11 01:42:10|509.25|506.75|508.37|505.87|509.25|506.75|508.37|505.87|0
1646962940000|2022-03-11 01:42:20|508.12|505.62|508.37|505.87|508.37|505.87|508.12|505.62|0
1646962950000|2022-03-11 01:42:30|508.5|506|508.5|506|508.5|506|508.5|506|0
1646962960000|2022-03-11 01:42:40|508.25|505.75|508.62|506.12|508.87|506.37|508.25|505.75|0
1646962970000|2022-03-11 01:42:50|508.87|506.37|508.37|505.87|508.87|506.37|508.37|505.87|0
1646962980000|2022-03-11 01:43:00|508.5|506|508.37|505.87|508.5|506|508.37|505.87|0
1646962990000|2022-03-11 01:43:10|508.12|505.62|508.25|505.75|508.37|505.87|508.12|505.62|0
1646963000000|2022-03-11 01:43:20|508.37|505.87|508.37|505.87|508.37|505.87|508.37|505.87|0
1646963020000|2022-03-11 01:43:40|507.87|505.37|507|504.5|507.87|505.37|507|504.5|0
1646963030000|2022-03-11 01:43:50|507.12|504.62|506.62|504.12|507.12|504.62|506.62|504.12|0
1646963040000|2022-03-11 01:44:00|506.12|503.62|506.12|503.62|506.12|503.62|505.87|503.37|0
1646963050000|2022-03-11 01:44:10|506|503.5|505.87|503.37|506.12|503.62|505.87|503.37|0
1646963060000|2022-03-11 01:44:20|505.62|503.12|506.12|503.62|506.12|503.62|505.62|503.12|0
1646963070000|2022-03-11 01:44:30|506.37|503.87|506.37|503.87|506.5|504|506.37|503.87|0
1646963080000|2022-03-11 01:44:40|506.87|504.37|506.12|503.62|506.87|504.37|506.12|503.62|0
1646963090000|2022-03-11 01:44:50|505.87|503.37|506.12|503.62|506.12|503.62|505.87|503.37|0
1646963100000|2022-03-11 01:45:00|505.87|503.37|505.87|503.37|505.87|503.37|505.87|503.37|0
1646963110000|2022-03-11 01:45:10|505.62|503.12|505.12|502.62|505.62|503.12|504.87|502.37|0
1646963120000|2022-03-11 01:45:20|505|502.5|505|502.5|505.12|502.62|505|502.5|0
1646963130000|2022-03-11 01:45:30|504.75|502.25|505.25|502.75|505.25|502.75|504.62|502.12|0
1646963140000|2022-03-11 01:45:40|505.37|502.87|505.62|503.12|505.62|503.12|505.37|502.87|0
1646963150000|2022-03-11 01:45:50|505.5|503|505.12|502.62|505.5|503|505.12|502.62|0
1646963160000|2022-03-11 01:46:00|504.87|502.37|504.87|502.37|504.87|502.37|504.62|502.12|0
1646963170000|2022-03-11 01:46:10|505.12|502.62|505.12|502.62|505.12|502.62|504.87|502.37|0
1646963180000|2022-03-11 01:46:20|504.87|502.37|505.75|503.25|505.75|503.25|504.87|502.37|0
1646963190000|2022-03-11 01:46:30|505.62|503.12|505.37|502.87|505.62|503.12|505.37|502.87|0
1646963200000|2022-03-11 01:46:40|505.75|503.25|505.87|503.37|506.12|503.62|505.75|503.25|0
1646963210000|2022-03-11 01:46:50|505.62|503.12|505.87|503.37|506.12|503.62|505.62|503.12|0
1646963220000|2022-03-11 01:47:00|505.62|503.12|505.62|503.12|505.62|503.12|505.37|502.87|0
1646963230000|2022-03-11 01:47:10|505.75|503.25|505.75|503.25|505.75|503.25|505.62|503.12|0
1646963240000|2022-03-11 01:47:20|505.37|502.87|505.25|502.75|505.37|502.87|505.25|502.75|0
1646963250000|2022-03-11 01:47:30|505.87|503.37|505.62|503.12|505.87|503.37|505.5|503|0
1646963260000|2022-03-11 01:47:40|505.37|502.87|504.87|502.37|505.37|502.87|504.87|502.37|0
1646963280000|2022-03-11 01:48:00|505.12|502.62|505.37|502.87|505.37|502.87|505.12|502.62|0
1646963290000|2022-03-11 01:48:10|505.12|502.62|505.25|502.75|505.25|502.75|504.87|502.37|0
1646963300000|2022-03-11 01:48:20|505.37|502.87|505.37|502.87|505.37|502.87|505.37|502.87|0
1646963310000|2022-03-11 01:48:30|505.5|503|505.37|502.87|505.62|503.12|505.37|502.87|0
1646963320000|2022-03-11 01:48:40|505.5|503|505.75|503.25|505.75|503.25|505.37|502.87|0
1646963330000|2022-03-11 01:48:50|505.87|503.37|505.87|503.37|506.12|503.62|505.87|503.37|0
1646963340000|2022-03-11 01:49:00|505.62|503.12|506|503.5|506|503.5|505.62|503.12|0
1646963350000|2022-03-11 01:49:10|506.5|504|506.62|504.12|506.62|504.12|506.5|504|0
1646963360000|2022-03-11 01:49:20|506.87|504.37|506.62|504.12|506.87|504.37|506.62|504.12|0
1646963370000|2022-03-11 01:49:30|506.5|504|506.62|504.12|506.62|504.12|506.5|504|0
1646963380000|2022-03-11 01:49:40|506.75|504.25|507.12|504.62|507.37|504.87|506.75|504.25|0
1646963390000|2022-03-11 01:49:50|507.37|504.87|507.12|504.62|507.62|505.12|507.12|504.62|0
1646963410000|2022-03-11 01:50:10|507.25|504.75|507.12|504.62|507.25|504.75|507.12|504.62|0
1646963420000|2022-03-11 01:50:20|506.87|504.37|507.12|504.62|507.12|504.62|506.87|504.37|0
1646963430000|2022-03-11 01:50:30|507.25|504.75|506.87|504.37|507.37|504.87|506.87|504.37|0
1646963440000|2022-03-11 01:50:40|507.12|504.62|507.37|504.87|507.37|504.87|506.87|504.37|0
1646963450000|2022-03-11 01:50:50|507.12|504.62|508.12|505.62|508.12|505.62|507.12|504.62|0
1646963460000|2022-03-11 01:51:00|508.25|505.75|507.62|505.12|508.25|505.75|507.62|505.12|0
1646963470000|2022-03-11 01:51:10|507.37|504.87|507.5|505|507.62|505.12|507.37|504.87|0
1646963480000|2022-03-11 01:51:20|507.37|504.87|507.37|504.87|507.5|505|507.37|504.87|0
1646963490000|2022-03-11 01:51:30|507.62|505.12|506.87|504.37|507.62|505.12|506.87|504.37|0
1646963500000|2022-03-11 01:51:40|507.12|504.62|507.75|505.25|507.75|505.25|507.12|504.62|0
1646963510000|2022-03-11 01:51:50|507.87|505.37|508.37|505.87|508.5|506|507.87|505.37|0
1646963520000|2022-03-11 01:52:00|508.12|505.62|508.12|505.62|508.12|505.62|508.12|505.62|0
1646963530000|2022-03-11 01:52:10|508.25|505.75|508.37|505.87|508.37|505.87|508.12|505.62|0
1646963540000|2022-03-11 01:52:20|508.12|505.62|507.87|505.37|508.12|505.62|507.87|505.37|0
1646963550000|2022-03-11 01:52:30|508|505.5|508.25|505.75|508.25|505.75|508|505.5|0
1646963560000|2022-03-11 01:52:40|508.37|505.87|508.62|506.12|508.62|506.12|508.37|505.87|0
1646963570000|2022-03-11 01:52:50|508.12|505.62|508.62|506.12|508.62|506.12|508.12|505.62|0
1646963580000|2022-03-11 01:53:00|508.12|505.62|508.87|506.37|508.87|506.37|508.12|505.62|0
1646963590000|2022-03-11 01:53:10|508.75|506.25|509.25|506.75|509.25|506.75|508.75|506.25|0
1646963600000|2022-03-11 01:53:20|509.12|506.62|509.37|506.87|509.37|506.87|509.12|506.62|0
1646963610000|2022-03-11 01:53:30|509.62|507.12|509.12|506.62|509.62|507.12|509.12|506.62|0
1646963620000|2022-03-11 01:53:40|508.62|506.12|508.62|506.12|508.62|506.12|508.62|506.12|0
1646963630000|2022-03-11 01:53:50|509|506.5|508.87|506.37|509.12|506.62|508.87|506.37|0
1646963640000|2022-03-11 01:54:00|508.62|506.12|508.87|506.37|508.87|506.37|508.62|506.12|0
1646963650000|2022-03-11 01:54:10|508.62|506.12|508.12|505.62|508.62|506.12|508.12|505.62|0
1646963660000|2022-03-11 01:54:20|508.5|506|508.25|505.75|508.5|506|508.25|505.75|0
1646963670000|2022-03-11 01:54:30|508|505.5|508.62|506.12|508.62|506.12|507.87|505.37|0
1646963680000|2022-03-11 01:54:40|508.37|505.87|508.37|505.87|508.62|506.12|508.37|505.87|0
1646963690000|2022-03-11 01:54:50|508.12|505.62|508.62|506.12|508.62|506.12|508.12|505.62|0
1646963700000|2022-03-11 01:55:00|508.37|505.87|508.12|505.62|508.75|506.25|508.12|505.62|0
1646963710000|2022-03-11 01:55:10|508.37|505.87|508.37|505.87|508.37|505.87|508.37|505.87|0
1646963720000|2022-03-11 01:55:20|508.62|506.12|508.75|506.25|508.87|506.37|508.62|506.12|0
1646963730000|2022-03-11 01:55:30|508.62|506.12|508.62|506.12|508.62|506.12|508.62|506.12|0
1646963740000|2022-03-11 01:55:40|508.75|506.25|508.87|506.37|508.87|506.37|508.75|506.25|0
1646963750000|2022-03-11 01:55:50|508.75|506.25|508.62|506.12|508.87|506.37|508.62|506.12|0
1646963760000|2022-03-11 01:56:00|508.87|506.37|508.87|506.37|508.87|506.37|508.75|506.25|0
1646963770000|2022-03-11 01:56:10|508.75|506.25|508.87|506.37|509|506.5|508.75|506.25|0
1646963780000|2022-03-11 01:56:20|508.75|506.25|508.87|506.37|508.87|506.37|508.75|506.25|0
1646963790000|2022-03-11 01:56:30|508.75|506.25|508.87|506.37|508.87|506.37|508.75|506.25|0
1646963800000|2022-03-11 01:56:40|509|506.5|508.87|506.37|509|506.5|508.87|506.37|0
1646963810000|2022-03-11 01:56:50|509.12|506.62|508.87|506.37|509.12|506.62|508.62|506.12|0
1646963820000|2022-03-11 01:57:00|508.62|506.12|508.87|506.37|508.87|506.37|508.5|506|0
1646963830000|2022-03-11 01:57:10|508.62|506.12|509.37|506.87|509.37|506.87|508.62|506.12|0
1646963840000|2022-03-11 01:57:20|509|506.5|509.12|506.62|509.37|506.87|508.87|506.37|0
1646963850000|2022-03-11 01:57:30|509.37|506.87|509.87|507.37|509.87|507.37|509.37|506.87|0
1646963860000|2022-03-11 01:57:40|509.62|507.12|509.87|507.37|509.87|507.37|509.62|507.12|0
1646963870000|2022-03-11 01:57:50|509.75|507.25|509.37|506.87|509.75|507.25|509.37|506.87|0
1646963890000|2022-03-11 01:58:10|509.62|507.12|509.75|507.25|509.75|507.25|509.62|507.12|0
1646963900000|2022-03-11 01:58:20|509.87|507.37|509.87|507.37|509.87|507.37|509.87|507.37|0
1646963930000|2022-03-11 01:58:50|509.62|507.12|509.62|507.12|509.62|507.12|509.62|507.12|0
1646963940000|2022-03-11 01:59:00|509.37|506.87|509.5|507|509.62|507.12|509.37|506.87|0
1646963950000|2022-03-11 01:59:10|509.62|507.12|509.62|507.12|509.62|507.12|509.62|507.12|0
1646963960000|2022-03-11 01:59:20|509.87|507.37|509.62|507.12|509.87|507.37|509.62|507.12|0
1646963970000|2022-03-11 01:59:30|509.75|507.25|509.87|507.37|509.87|507.37|509.62|507.12|0
1646963980000|2022-03-11 01:59:40|510|507.5|510|507.5|510|507.5|510|507.5|0
1646963990000|2022-03-11 01:59:50|509.87|507.37|509.87|507.37|509.87|507.37|509.87|507.37|0
1646964000000|2022-03-11 02:00:00|509.75|507.25|509.5|507|509.87|507.37|509.5|507|0
1646964010000|2022-03-11 02:00:10|509.62|507.12|510|507.5|510|507.5|509.62|507.12|0
1646964020000|2022-03-11 02:00:20|510.37|507.87|511|508.5|511|508.5|510.37|507.87|0
1646964030000|2022-03-11 02:00:30|511.12|508.62|510.87|508.37|511.37|508.87|510.87|508.37|0
1646964040000|2022-03-11 02:00:40|509.62|507.12|509.62|507.12|509.62|507.12|509.62|507.12|0
1646964050000|2022-03-11 02:00:50|509.75|507.25|509.62|507.12|509.87|507.37|509.62|507.12|0
1646964060000|2022-03-11 02:01:00|509.75|507.25|509.62|507.12|509.75|507.25|509.62|507.12|0
1646964070000|2022-03-11 02:01:10|509.75|507.25|509.62|507.12|509.75|507.25|509.62|507.12|0
1646964080000|2022-03-11 02:01:20|509.37|506.87|509.37|506.87|509.37|506.87|509.37|506.87|0
1646964090000|2022-03-11 02:01:30|509.12|506.62|509.12|506.62|509.37|506.87|509.12|506.62|0
1646964100000|2022-03-11 02:01:40|508.87|506.37|509|506.5|509|506.5|508.87|506.37|0
1646964110000|2022-03-11 02:01:50|509.12|506.62|509.12|506.62|509.12|506.62|509.12|506.62|0
1646964120000|2022-03-11 02:02:00|509|506.5|509.5|507|509.5|507|509|506.5|0
1646964130000|2022-03-11 02:02:10|509.37|506.87|509.37|506.87|509.5|507|509.37|506.87|0
1646964140000|2022-03-11 02:02:20|509.25|506.75|509.12|506.62|509.25|506.75|509.12|506.62|0
1646964150000|2022-03-11 02:02:30|508.87|506.37|508.62|506.12|508.87|506.37|508.62|506.12|0
1646964160000|2022-03-11 02:02:40|508.87|506.37|508.62|506.12|508.87|506.37|508.62|506.12|0
1646964170000|2022-03-11 02:02:50|508.5|506|508.5|506|508.5|506|508.5|506|0
1646964180000|2022-03-11 02:03:00|508.62|506.12|508.62|506.12|509|506.5|508.62|506.12|0
1646964190000|2022-03-11 02:03:10|508.5|506|508.62|506.12|508.62|506.12|508.5|506|0
1646964200000|2022-03-11 02:03:20|508.87|506.37|508.62|506.12|509.25|506.75|508.62|506.12|0
1646964210000|2022-03-11 02:03:30|508.87|506.37|508.62|506.12|508.87|506.37|508.62|506.12|0
1646964230000|2022-03-11 02:03:50|508.37|505.87|508.5|506|508.62|506.12|508.37|505.87|0
1646964240000|2022-03-11 02:04:00|508.62|506.12|508.62|506.12|508.62|506.12|508.62|506.12|0
1646964250000|2022-03-11 02:04:10|508.37|505.87|508.62|506.12|508.75|506.25|508.37|505.87|0
1646964260000|2022-03-11 02:04:20|508.75|506.25|508.62|506.12|508.75|506.25|508.62|506.12|0
1646964270000|2022-03-11 02:04:30|508.37|505.87|507.37|504.87|508.37|505.87|507.37|504.87|0
1646964280000|2022-03-11 02:04:40|506.62|504.12|506.62|504.12|506.62|504.12|506.62|504.12|0
1646964290000|2022-03-11 02:04:50|506.37|503.87|505.62|503.12|506.37|503.87|505.62|503.12|0
1646964300000|2022-03-11 02:05:00|506.37|503.87|507.12|504.62|507.12|504.62|506.37|503.87|0
1646964310000|2022-03-11 02:05:10|507.37|504.87|506.62|504.12|507.37|504.87|506.62|504.12|0
1646964320000|2022-03-11 02:05:20|506.25|503.75|505.62|503.12|506.25|503.75|505.62|503.12|0
1646964330000|2022-03-11 02:05:30|506.37|503.87|506.37|503.87|506.87|504.37|506.37|503.87|0
1646964340000|2022-03-11 02:05:40|505.87|503.37|505.87|503.37|505.87|503.37|505.87|503.37|0
1646964350000|2022-03-11 02:05:50|505.62|503.12|504.87|502.37|505.62|503.12|504.87|502.37|0
1646964360000|2022-03-11 02:06:00|505.12|502.62|505.25|502.75|505.25|502.75|505.12|502.62|0
1646964370000|2022-03-11 02:06:10|505.12|502.62|503.87|501.37|505.12|502.62|503.87|501.37|0
1646964380000|2022-03-11 02:06:20|503.75|501.25|503.12|500.62|503.75|501.25|503.12|500.62|0
1646964390000|2022-03-11 02:06:30|502.62|500.12|502.87|500.37|502.87|500.37|502.37|499.87|0
1646964400000|2022-03-11 02:06:40|503.12|500.62|502.87|500.37|503.12|500.62|502.87|500.37|0
1646964410000|2022-03-11 02:06:50|503|500.5|503.37|500.87|503.37|500.87|503|500.5|0
1646964420000|2022-03-11 02:07:00|503.62|501.12|503.12|500.62|503.62|501.12|503.12|500.62|0
1646964430000|2022-03-11 02:07:10|502.87|500.37|502.87|500.37|502.87|500.37|502.87|500.37|0
1646964440000|2022-03-11 02:07:20|503|500.5|503.37|500.87|503.37|500.87|503|500.5|0
1646964450000|2022-03-11 02:07:30|503.12|500.62|502.87|500.37|503.12|500.62|502.87|500.37|0
1646964460000|2022-03-11 02:07:40|503.12|500.62|503.75|501.25|503.75|501.25|503.12|500.62|0
1646964470000|2022-03-11 02:07:50|503.62|501.12|503.37|500.87|503.62|501.12|503.37|500.87|0
1646964480000|2022-03-11 02:08:00|503.12|500.62|503.12|500.62|503.12|500.62|503.12|500.62|0
1646964490000|2022-03-11 02:08:10|503.37|500.87|503.37|500.87|503.37|500.87|503.37|500.87|0
1646964500000|2022-03-11 02:08:20|503.5|501|503.62|501.12|503.62|501.12|503.37|500.87|0
1646964510000|2022-03-11 02:08:30|503.37|500.87|503.37|500.87|503.37|500.87|503.12|500.62|0
1646964520000|2022-03-11 02:08:40|503.5|501|503.37|500.87|503.5|501|503.37|500.87|0
1646964530000|2022-03-11 02:08:50|503.5|501|503.12|500.62|503.5|501|503.12|500.62|0
1646964540000|2022-03-11 02:09:00|502.87|500.37|503.37|500.87|503.37|500.87|502.87|500.37|0
1646964550000|2022-03-11 02:09:10|503.62|501.12|503.37|500.87|503.62|501.12|503.37|500.87|0
1646964560000|2022-03-11 02:09:20|503.62|501.12|503.87|501.37|503.87|501.37|503.37|500.87|0
1646964570000|2022-03-11 02:09:30|503.62|501.12|503.62|501.12|503.62|501.12|503.62|501.12|0
1646964580000|2022-03-11 02:09:40|503.75|501.25|503.62|501.12|503.75|501.25|503.5|501|0
1646964590000|2022-03-11 02:09:50|503.87|501.37|503.75|501.25|503.87|501.37|503.62|501.12|0
1646964600000|2022-03-11 02:10:00|503.87|501.37|503.87|501.37|503.87|501.37|503.87|501.37|0
1646964610000|2022-03-11 02:10:10|504.12|501.62|503.87|501.37|504.12|501.62|503.87|501.37|0
1646964620000|2022-03-11 02:10:20|504.12|501.62|504.12|501.62|504.12|501.62|504.12|501.62|0
1646964630000|2022-03-11 02:10:30|504|501.5|504.37|501.87|504.62|502.12|504|501.5|0
1646964640000|2022-03-11 02:10:40|504.62|502.12|504.37|501.87|504.62|502.12|504.37|501.87|0
1646964650000|2022-03-11 02:10:50|504.12|501.62|504.37|501.87|504.37|501.87|503.87|501.37|0
1646964660000|2022-03-11 02:11:00|504.5|502|504.5|502|504.62|502.12|504.5|502|0
1646964670000|2022-03-11 02:11:10|504.25|501.75|504.37|501.87|504.37|501.87|504.12|501.62|0
1646964680000|2022-03-11 02:11:20|504.12|501.62|504.37|501.87|504.37|501.87|503.87|501.37|0
1646964690000|2022-03-11 02:11:30|504.12|501.62|504.12|501.62|504.12|501.62|504.12|501.62|0
1646964700000|2022-03-11 02:11:40|503.87|501.37|503.87|501.37|503.87|501.37|503.87|501.37|0
1646964710000|2022-03-11 02:11:50|504.12|501.62|504.12|501.62|504.12|501.62|504.12|501.62|0
1646964720000|2022-03-11 02:12:00|504|501.5|503.62|501.12|504|501.5|503.62|501.12|0
1646964730000|2022-03-11 02:12:10|503.87|501.37|504.12|501.62|504.12|501.62|503.62|501.12|0
1646964740000|2022-03-11 02:12:20|503.75|501.25|503.87|501.37|503.87|501.37|503.75|501.25|0
1646964750000|2022-03-11 02:12:30|504|501.5|503.87|501.37|504|501.5|503.87|501.37|0
1646964760000|2022-03-11 02:12:40|503.62|501.12|503.37|500.87|503.62|501.12|503.12|500.62|0
1646964770000|2022-03-11 02:12:50|503.25|500.75|503.37|500.87|503.37|500.87|503.25|500.75|0
1646964780000|2022-03-11 02:13:00|503.75|501.25|503.87|501.37|503.87|501.37|503.75|501.25|0
1646964800000|2022-03-11 02:13:20|503.62|501.12|503.62|501.12|503.62|501.12|503.62|501.12|0
1646964820000|2022-03-11 02:13:40|503.5|501|503.37|500.87|503.5|501|503.37|500.87|0
1646964830000|2022-03-11 02:13:50|503.5|501|503.5|501|503.5|501|503.5|501|0
1646964840000|2022-03-11 02:14:00|503.62|501.12|503.62|501.12|503.62|501.12|503.62|501.12|0
1646964850000|2022-03-11 02:14:10|503.5|501|503.62|501.12|503.62|501.12|503.5|501|0
1646964860000|2022-03-11 02:14:20|503.75|501.25|503.75|501.25|503.75|501.25|503.75|501.25|0
1646964870000|2022-03-11 02:14:30|503.87|501.37|503.62|501.12|503.87|501.37|503.62|501.12|0
1646964880000|2022-03-11 02:14:40|503.87|501.37|503.87|501.37|503.87|501.37|503.87|501.37|0
1646964890000|2022-03-11 02:14:50|503.75|501.25|503.75|501.25|503.87|501.37|503.75|501.25|0
1646964900000|2022-03-11 02:15:00|503.87|501.37|503.87|501.37|503.87|501.37|503.75|501.25|0
1646964910000|2022-03-11 02:15:10|503.62|501.12|504|501.5|504|501.5|503.62|501.12|0
1646964920000|2022-03-11 02:15:20|504.12|501.62|504.12|501.62|504.25|501.75|504.12|501.62|0
1646964930000|2022-03-11 02:15:30|504|501.5|503.87|501.37|504|501.5|503.87|501.37|0
1646964940000|2022-03-11 02:15:40|504|501.5|504|501.5|504|501.5|504|501.5|0
1646964950000|2022-03-11 02:15:50|504.12|501.62|504.37|501.87|504.37|501.87|504.12|501.62|0
1646964960000|2022-03-11 02:16:00|504.25|501.75|504.62|502.12|504.62|502.12|504.25|501.75|0
1646964970000|2022-03-11 02:16:10|504.87|502.37|504.62|502.12|504.87|502.37|504.62|502.12|0
1646965000000|2022-03-11 02:16:40|504.37|501.87|504.37|501.87|504.62|502.12|504.37|501.87|0
1646965010000|2022-03-11 02:16:50|504.62|502.12|504.62|502.12|504.62|502.12|504.62|502.12|0
1646965020000|2022-03-11 02:17:00|504.5|502|504.5|502|504.62|502.12|504.5|502|0
1646965030000|2022-03-11 02:17:10|504.37|501.87|504.5|502|504.5|502|504.37|501.87|0
1646965040000|2022-03-11 02:17:20|504.62|502.12|504.5|502|504.62|502.12|504.5|502|0
1646965050000|2022-03-11 02:17:30|504.62|502.12|504.37|501.87|504.62|502.12|504.37|501.87|0
1646965060000|2022-03-11 02:17:40|504.62|502.12|504.62|502.12|504.62|502.12|504.62|502.12|0
1646965070000|2022-03-11 02:17:50|504.75|502.25|504.87|502.37|504.87|502.37|504.75|502.25|0
1646965080000|2022-03-11 02:18:00|504.62|502.12|504.62|502.12|504.75|502.25|504.62|502.12|0
1646965090000|2022-03-11 02:18:10|504.37|501.87|504.62|502.12|504.62|502.12|504.37|501.87|0
1646965100000|2022-03-11 02:18:20|504.5|502|504.62|502.12|504.62|502.12|504.5|502|0
1646965110000|2022-03-11 02:18:30|504.37|501.87|504.62|502.12|504.62|502.12|504.37|501.87|0
1646965120000|2022-03-11 02:18:40|504.37|501.87|504.37|501.87|504.37|501.87|504.37|501.87|0
1646965130000|2022-03-11 02:18:50|504.25|501.75|504.12|501.62|504.25|501.75|504.12|501.62|0
1646965140000|2022-03-11 02:19:00|503.87|501.37|504|501.5|504.12|501.62|503.87|501.37|0
1646965150000|2022-03-11 02:19:10|504.12|501.62|504.37|501.87|504.5|502|504.12|501.62|0
1646965160000|2022-03-11 02:19:20|504.5|502|504.37|501.87|504.5|502|504.37|501.87|0
1646965170000|2022-03-11 02:19:30|504.62|502.12|504.87|502.37|504.87|502.37|504.62|502.12|0
1646965180000|2022-03-11 02:19:40|505|502.5|505|502.5|505|502.5|504.87|502.37|0
1646965190000|2022-03-11 02:19:50|504.87|502.37|504.62|502.12|504.87|502.37|504.62|502.12|0
1646965200000|2022-03-11 02:20:00|504.37|501.87|504.62|502.12|504.62|502.12|504.37|501.87|0
1646965210000|2022-03-11 02:20:10|504.87|502.37|504.87|502.37|504.87|502.37|504.87|502.37|0
1646965220000|2022-03-11 02:20:20|505.12|502.62|504.87|502.37|505.12|502.62|504.87|502.37|0
1646965230000|2022-03-11 02:20:30|505.12|502.62|504.87|502.37|505.12|502.62|504.87|502.37|0
1646965250000|2022-03-11 02:20:50|504.75|502.25|504.62|502.12|504.75|502.25|504.62|502.12|0
1646965260000|2022-03-11 02:21:00|504.87|502.37|505.25|502.75|505.37|502.87|504.87|502.37|0
1646965270000|2022-03-11 02:21:10|505.12|502.62|505.87|503.37|506.12|503.62|505.12|502.62|0
1646965290000|2022-03-11 02:21:30|505.62|503.12|505.5|503|505.62|503.12|505.5|503|0
1646965300000|2022-03-11 02:21:40|505.62|503.12|505.87|503.37|505.87|503.37|505.62|503.12|0
1646965310000|2022-03-11 02:21:50|506|503.5|506.37|503.87|506.37|503.87|505.87|503.37|0
1646965320000|2022-03-11 02:22:00|506.87|504.37|507.12|504.62|507.12|504.62|506.87|504.37|0
1646965330000|2022-03-11 02:22:10|506.87|504.37|506.87|504.37|506.87|504.37|506.75|504.25|0
1646965340000|2022-03-11 02:22:20|506.62|504.12|507.12|504.62|507.12|504.62|506.37|503.87|0
1646965350000|2022-03-11 02:22:30|507.37|504.87|507.37|504.87|507.37|504.87|507.37|504.87|0
1646965370000|2022-03-11 02:22:50|507.12|504.62|507.62|505.12|507.62|505.12|507.12|504.62|0
1646965380000|2022-03-11 02:23:00|507.37|504.87|507.62|505.12|507.62|505.12|507.37|504.87|0
1646965390000|2022-03-11 02:23:10|507.37|504.87|507.37|504.87|507.62|505.12|507.37|504.87|0
1646965400000|2022-03-11 02:23:20|507.5|505|507.12|504.62|507.5|505|506.62|504.12|0
1646965410000|2022-03-11 02:23:30|506.87|504.37|506.62|504.12|506.87|504.37|506.62|504.12|0
1646965420000|2022-03-11 02:23:40|506.37|503.87|506.37|503.87|506.37|503.87|506.37|503.87|0
1646965430000|2022-03-11 02:23:50|506.87|504.37|507.25|504.75|507.25|504.75|506.87|504.37|0
1646965440000|2022-03-11 02:24:00|507.12|504.62|507.37|504.87|507.37|504.87|507.12|504.62|0
1646965460000|2022-03-11 02:24:20|507.5|505|507.5|505|507.62|505.12|507.5|505|0
1646965470000|2022-03-11 02:24:30|507.62|505.12|507.25|504.75|507.62|505.12|507.25|504.75|0
1646965480000|2022-03-11 02:24:40|507.12|504.62|507.12|504.62|507.12|504.62|507.12|504.62|0
1646965490000|2022-03-11 02:24:50|507.37|504.87|507.37|504.87|507.37|504.87|507.37|504.87|0
1646965500000|2022-03-11 02:25:00|507.62|505.12|507.62|505.12|507.87|505.37|507.62|505.12|0
1646965510000|2022-03-11 02:25:10|507.87|505.37|507.87|505.37|507.87|505.37|507.75|505.25|0
1646965520000|2022-03-11 02:25:20|507.75|505.25|507.87|505.37|508.12|505.62|507.75|505.25|0
1646965530000|2022-03-11 02:25:30|508.12|505.62|508.12|505.62|508.12|505.62|508.12|505.62|0
1646965550000|2022-03-11 02:25:50|507.87|505.37|507.87|505.37|507.87|505.37|507.87|505.37|0
1646965560000|2022-03-11 02:26:00|508.12|505.62|508.37|505.87|508.37|505.87|508.12|505.62|0
1646965570000|2022-03-11 02:26:10|508.12|505.62|508.12|505.62|508.12|505.62|508.12|505.62|0
1646965580000|2022-03-11 02:26:20|507.87|505.37|509.87|507.37|509.87|507.37|507.87|505.37|0
1646965590000|2022-03-11 02:26:30|510.37|507.87|511.37|508.87|511.37|508.87|510.37|507.87|0
1646965600000|2022-03-11 02:26:40|511.62|509.12|511.62|509.12|511.75|509.25|511.62|509.12|0
1646965610000|2022-03-11 02:26:50|510.87|508.37|510.5|508|510.87|508.37|510.5|508|0
1646965620000|2022-03-11 02:27:00|510.62|508.12|509.37|506.87|510.62|508.12|509.37|506.87|0
1646965630000|2022-03-11 02:27:10|509.12|506.62|508.87|506.37|509.12|506.62|508.75|506.25|0
1646965640000|2022-03-11 02:27:20|508.75|506.25|508.12|505.62|508.75|506.25|508.12|505.62|0
1646965650000|2022-03-11 02:27:30|508.25|505.75|507.37|504.87|508.25|505.75|507.37|504.87|0
1646965660000|2022-03-11 02:27:40|508.12|505.62|508.12|505.62|508.12|505.62|507.87|505.37|0
1646965670000|2022-03-11 02:27:50|508|505.5|508|505.5|508|505.5|508|505.5|0
1646965680000|2022-03-11 02:28:00|508.12|505.62|507.37|504.87|508.12|505.62|507.37|504.87|0
1646965690000|2022-03-11 02:28:10|507.12|504.62|508.12|505.62|508.12|505.62|507.12|504.62|0
1646965700000|2022-03-11 02:28:20|508.37|505.87|508|505.5|508.37|505.87|508|505.5|0
1646965710000|2022-03-11 02:28:30|507.75|505.25|508|505.5|508.12|505.62|507.75|505.25|0
1646965720000|2022-03-11 02:28:40|507.87|505.37|507.87|505.37|507.87|505.37|507.87|505.37|0
1646965740000|2022-03-11 02:29:00|507.37|504.87|507.12|504.62|507.37|504.87|507.12|504.62|0
1646965750000|2022-03-11 02:29:10|507.37|504.87|507.25|504.75|507.37|504.87|507.12|504.62|0
1646965760000|2022-03-11 02:29:20|507.62|505.12|507.87|505.37|507.87|505.37|507.62|505.12|0
1646965780000|2022-03-11 02:29:40|508.12|505.62|508.12|505.62|508.12|505.62|508.12|505.62|0
1646965790000|2022-03-11 02:29:50|508.37|505.87|508.62|506.12|508.62|506.12|508.37|505.87|0
1646965800000|2022-03-11 02:30:00|508.5|506|509.25|506.75|509.37|506.87|508.5|506|0
1646965810000|2022-03-11 02:30:10|509.87|507.37|509.87|507.37|510.12|507.62|509.87|507.37|0
1646965820000|2022-03-11 02:30:20|509.37|506.87|510.12|507.62|510.12|507.62|509.37|506.87|0
1646965830000|2022-03-11 02:30:30|509.87|507.37|509.62|507.12|509.87|507.37|509.37|506.87|0
1646965840000|2022-03-11 02:30:40|509.87|507.37|509.87|507.37|509.87|507.37|509.87|507.37|0
1646965850000|2022-03-11 02:30:50|509.62|507.12|509.5|507|509.62|507.12|509.25|506.75|0
1646965860000|2022-03-11 02:31:00|509.75|507.25|510|507.5|510.12|507.62|509.75|507.25|0
1646965870000|2022-03-11 02:31:10|510.12|507.62|510.37|507.87|510.37|507.87|510.12|507.62|0
1646965880000|2022-03-11 02:31:20|510.25|507.75|510.25|507.75|510.25|507.75|510.25|507.75|0
1646965890000|2022-03-11 02:31:30|509.87|507.37|510.12|507.62|510.12|507.62|509.87|507.37|0
1646965900000|2022-03-11 02:31:40|509.87|507.37|510.12|507.62|510.37|507.87|509.62|507.12|0
1646965920000|2022-03-11 02:32:00|510|507.5|510.25|507.75|510.25|507.75|510|507.5|0
1646965930000|2022-03-11 02:32:10|510|507.5|509.62|507.12|510|507.5|509.62|507.12|0
1646965940000|2022-03-11 02:32:20|509.5|507|509.5|507|509.62|507.12|509.37|506.87|0
1646965950000|2022-03-11 02:32:30|509.12|506.62|508.87|506.37|509.12|506.62|508.87|506.37|0
1646965960000|2022-03-11 02:32:40|508.62|506.12|508.62|506.12|508.87|506.37|508.62|506.12|0
1646965970000|2022-03-11 02:32:50|508.87|506.37|509.25|506.75|509.25|506.75|508.87|506.37|0
1646965980000|2022-03-11 02:33:00|509.12|506.62|508.87|506.37|509.12|506.62|508.87|506.37|0
1646965990000|2022-03-11 02:33:10|508.62|506.12|507.87|505.37|508.62|506.12|507.87|505.37|0
1646966000000|2022-03-11 02:33:20|507.62|505.12|507.87|505.37|508|505.5|507.62|505.12|0
1646966010000|2022-03-11 02:33:30|507.62|505.12|507.62|505.12|507.62|505.12|507.62|505.12|0
1646966020000|2022-03-11 02:33:40|507.5|505|507.12|504.62|507.62|505.12|507.12|504.62|0
1646966030000|2022-03-11 02:33:50|507.37|504.87|506.87|504.37|507.37|504.87|506.87|504.37|0
1646966040000|2022-03-11 02:34:00|506.75|504.25|506.87|504.37|506.87|504.37|506.62|504.12|0
1646966060000|2022-03-11 02:34:20|506.75|504.25|506.87|504.37|506.87|504.37|506.62|504.12|0
1646966070000|2022-03-11 02:34:30|507.37|504.87|507.37|504.87|507.37|504.87|507.37|504.87|0
1646966080000|2022-03-11 02:34:40|507.62|505.12|507.87|505.37|507.87|505.37|507.37|504.87|0
1646966090000|2022-03-11 02:34:50|507.75|505.25|507.62|505.12|507.75|505.25|507.62|505.12|0
1646966100000|2022-03-11 02:35:00|507.5|505|507.37|504.87|507.62|505.12|507.37|504.87|0
1646966110000|2022-03-11 02:35:10|507.25|504.75|507.25|504.75|507.37|504.87|507.25|504.75|0
1646966120000|2022-03-11 02:35:20|507.37|504.87|507.62|505.12|507.62|505.12|507|504.5|0
1646966140000|2022-03-11 02:35:40|507.5|505|507.5|505|507.5|505|507.5|505|0
1646966150000|2022-03-11 02:35:50|507.62|505.12|507.87|505.37|507.87|505.37|507.62|505.12|0
1646966160000|2022-03-11 02:36:00|507.5|505|507.62|505.12|507.75|505.25|507.5|505|0
1646966180000|2022-03-11 02:36:20|507.5|505|507.37|504.87|507.5|505|507.37|504.87|0
1646966190000|2022-03-11 02:36:30|507.25|504.75|506.5|504|507.25|504.75|506.5|504|0
1646966200000|2022-03-11 02:36:40|506.37|503.87|506.87|504.37|506.87|504.37|506.37|503.87|0
1646966210000|2022-03-11 02:36:50|506.75|504.25|506.87|504.37|506.87|504.37|506.75|504.25|0
1646966220000|2022-03-11 02:37:00|507.12|504.62|506.87|504.37|507.12|504.62|506.87|504.37|0
1646966230000|2022-03-11 02:37:10|507|504.5|506.87|504.37|507.12|504.62|506.87|504.37|0
1646966240000|2022-03-11 02:37:20|506.62|504.12|505.87|503.37|506.62|504.12|505.87|503.37|0
1646966250000|2022-03-11 02:37:30|505.62|503.12|506.12|503.62|506.12|503.62|505.62|503.12|0
1646966260000|2022-03-11 02:37:40|506.25|503.75|506.37|503.87|506.37|503.87|506.25|503.75|0
1646966270000|2022-03-11 02:37:50|506.5|504|506.87|504.37|506.87|504.37|506.5|504|0
1646966280000|2022-03-11 02:38:00|506.75|504.25|506.87|504.37|506.87|504.37|506.75|504.25|0
1646966290000|2022-03-11 02:38:10|507|504.5|507|504.5|507|504.5|506.5|504|0
1646966300000|2022-03-11 02:38:20|506.87|504.37|506.87|504.37|507|504.5|506.87|504.37|0
1646966310000|2022-03-11 02:38:30|507|504.5|506.87|504.37|507.12|504.62|506.87|504.37|0
1646966320000|2022-03-11 02:38:40|506.75|504.25|506.87|504.37|506.87|504.37|506.75|504.25|0
1646966330000|2022-03-11 02:38:50|507|504.5|507.37|504.87|507.62|505.12|507|504.5|0
1646966340000|2022-03-11 02:39:00|507.5|505|507.37|504.87|507.62|505.12|507.37|504.87|0
1646966350000|2022-03-11 02:39:10|507.12|504.62|507.37|504.87|507.37|504.87|507.12|504.62|0
1646966360000|2022-03-11 02:39:20|507.25|504.75|507.37|504.87|507.37|504.87|507.12|504.62|0
1646966370000|2022-03-11 02:39:30|507.25|504.75|507.12|504.62|507.25|504.75|507.12|504.62|0
1646966380000|2022-03-11 02:39:40|507.37|504.87|506.87|504.37|507.37|504.87|506.87|504.37|0
1646966390000|2022-03-11 02:39:50|506.62|504.12|506.37|503.87|506.62|504.12|506.37|503.87|0
1646966400000|2022-03-11 02:40:00|506.25|503.75|506.87|504.37|506.87|504.37|506.12|503.62|0
1646966410000|2022-03-11 02:40:10|506.75|504.25|506.62|504.12|506.75|504.25|506.62|504.12|0
1646966420000|2022-03-11 02:40:20|507.12|504.62|506.87|504.37|507.12|504.62|506.87|504.37|0
1646966430000|2022-03-11 02:40:30|506.75|504.25|506.62|504.12|506.75|504.25|506.5|504|0
1646966440000|2022-03-11 02:40:40|506.5|504|506.62|504.12|506.62|504.12|506.37|503.87|0
1646966450000|2022-03-11 02:40:50|506.5|504|506.37|503.87|506.62|504.12|506.37|503.87|0
1646966470000|2022-03-11 02:41:10|506.12|503.62|506.12|503.62|506.62|504.12|506.12|503.62|0
1646966480000|2022-03-11 02:41:20|506|503.5|505.75|503.25|506|503.5|505.75|503.25|0
1646966490000|2022-03-11 02:41:30|505.87|503.37|505.87|503.37|505.87|503.37|505.87|503.37|0
1646966500000|2022-03-11 02:41:40|506|503.5|506|503.5|506.12|503.62|506|503.5|0
1646966510000|2022-03-11 02:41:50|506.12|503.62|506|503.5|506.12|503.62|506|503.5|0
1646966520000|2022-03-11 02:42:00|505.87|503.37|506.25|503.75|506.25|503.75|505.62|503.12|0
1646966530000|2022-03-11 02:42:10|506.37|503.87|505.87|503.37|506.37|503.87|505.87|503.37|0
1646966540000|2022-03-11 02:42:20|505.75|503.25|505.12|502.62|505.75|503.25|504.87|502.37|0
1646966550000|2022-03-11 02:42:30|504.87|502.37|505|502.5|505|502.5|504.87|502.37|0
1646966560000|2022-03-11 02:42:40|505.37|502.87|505.37|502.87|505.62|503.12|505.37|502.87|0
1646966570000|2022-03-11 02:42:50|505.12|502.62|504.62|502.12|505.12|502.62|504.62|502.12|0
1646966580000|2022-03-11 02:43:00|504.5|502|504.87|502.37|505|502.5|504.5|502|0
1646966590000|2022-03-11 02:43:10|505.12|502.62|505.37|502.87|505.37|502.87|505.12|502.62|0
1646966600000|2022-03-11 02:43:20|505.12|502.62|505.12|502.62|505.12|502.62|505.12|502.62|0
1646966610000|2022-03-11 02:43:30|505.25|502.75|505.62|503.12|505.87|503.37|505.25|502.75|0
1646966620000|2022-03-11 02:43:40|505.5|503|505.75|503.25|505.75|503.25|505.5|503|0
1646966630000|2022-03-11 02:43:50|505.87|503.37|506.62|504.12|506.62|504.12|505.87|503.37|0
1646966640000|2022-03-11 02:44:00|506.87|504.37|507.12|504.62|507.12|504.62|506.62|504.12|0
1646966650000|2022-03-11 02:44:10|506.87|504.37|506.87|504.37|506.87|504.37|506.87|504.37|0
1646966660000|2022-03-11 02:44:20|506.75|504.25|506.87|504.37|506.87|504.37|506.75|504.25|0
1646966680000|2022-03-11 02:44:40|506.75|504.25|506.87|504.37|506.87|504.37|506.75|504.25|0
1646966690000|2022-03-11 02:44:50|506.62|504.12|506.87|504.37|506.87|504.37|506.62|504.12|0
1646966700000|2022-03-11 02:45:00|507.12|504.62|507.62|505.12|507.62|505.12|507.12|504.62|0
1646966710000|2022-03-11 02:45:10|507.5|505|507.25|504.75|507.5|505|507.25|504.75|0
1646966720000|2022-03-11 02:45:20|507.12|504.62|507.12|504.62|507.12|504.62|507.12|504.62|0
1646966730000|2022-03-11 02:45:30|507.37|504.87|507.62|505.12|507.62|505.12|507.37|504.87|0
1646966740000|2022-03-11 02:45:40|507.75|505.25|508.25|505.75|508.25|505.75|507.75|505.25|0
1646966750000|2022-03-11 02:45:50|508.37|505.87|508.25|505.75|508.37|505.87|508.25|505.75|0
1646966760000|2022-03-11 02:46:00|508.37|505.87|507.75|505.25|508.37|505.87|507.75|505.25|0
1646966770000|2022-03-11 02:46:10|507.62|505.12|507.87|505.37|508.12|505.62|507.62|505.12|0
1646966780000|2022-03-11 02:46:20|507.62|505.12|507.87|505.37|508.12|505.62|507.62|505.12|0
1646966790000|2022-03-11 02:46:30|508.25|505.75|508.25|505.75|508.25|505.75|508.25|505.75|0
1646966800000|2022-03-11 02:46:40|507.87|505.37|507.87|505.37|507.87|505.37|507.87|505.37|0
1646966810000|2022-03-11 02:46:50|508.12|505.62|507.37|504.87|508.12|505.62|507.37|504.87|0
1646966820000|2022-03-11 02:47:00|507.25|504.75|507.5|505|507.5|505|507.25|504.75|0
1646966830000|2022-03-11 02:47:10|507.87|505.37|507.37|504.87|507.87|505.37|507.25|504.75|0
1646966840000|2022-03-11 02:47:20|507.12|504.62|507.12|504.62|507.12|504.62|507.12|504.62|0
1646966850000|2022-03-11 02:47:30|506.87|504.37|506.87|504.37|506.87|504.37|506.87|504.37|0
1646966860000|2022-03-11 02:47:40|506.37|503.87|506.37|503.87|506.37|503.87|506.37|503.87|0
1646966890000|2022-03-11 02:48:10|506.62|504.12|506.62|504.12|506.62|504.12|506.62|504.12|0
1646966900000|2022-03-11 02:48:20|506.87|504.37|507|504.5|507|504.5|506.37|503.87|0
1646966910000|2022-03-11 02:48:30|507.12|504.62|507.12|504.62|507.12|504.62|506.87|504.37|0
1646966920000|2022-03-11 02:48:40|507.37|504.87|506.87|504.37|507.37|504.87|506.87|504.37|0
1646966930000|2022-03-11 02:48:50|507.12|504.62|507.37|504.87|507.37|504.87|507.12|504.62|0
1646966940000|2022-03-11 02:49:00|507.62|505.12|507.37|504.87|507.62|505.12|507.37|504.87|0
1646966950000|2022-03-11 02:49:10|507.5|505|507.5|505|507.5|505|507.5|505|0
1646966960000|2022-03-11 02:49:20|507.87|505.37|508.87|506.37|508.87|506.37|507.87|505.37|0
1646966970000|2022-03-11 02:49:30|509.37|506.87|509.87|507.37|510|507.5|509.37|506.87|0
1646966980000|2022-03-11 02:49:40|510.37|507.87|510.25|507.75|510.37|507.87|510.12|507.62|0
1646966990000|2022-03-11 02:49:50|509.75|507.25|509.87|507.37|509.87|507.37|509.5|507|0
1646967000000|2022-03-11 02:50:00|509.75|507.25|509.87|507.37|509.87|507.37|509.75|507.25|0
1646967010000|2022-03-11 02:50:10|510.37|507.87|510.62|508.12|510.62|508.12|510.25|507.75|0
1646967020000|2022-03-11 02:50:20|511.12|508.62|510.87|508.37|511.12|508.62|510.87|508.37|0
1646967030000|2022-03-11 02:50:30|511.12|508.62|510.87|508.37|511.12|508.62|510.87|508.37|0
1646967040000|2022-03-11 02:50:40|511|508.5|511.12|508.62|511.12|508.62|511|508.5|0
1646967050000|2022-03-11 02:50:50|510.87|508.37|510.87|508.37|510.87|508.37|510.87|508.37|0
1646967060000|2022-03-11 02:51:00|510.62|508.12|510.5|508|510.62|508.12|510.5|508|0
1646967070000|2022-03-11 02:51:10|510.75|508.25|510.62|508.12|510.75|508.25|510.62|508.12|0
1646967080000|2022-03-11 02:51:20|510.37|507.87|510.12|507.62|510.37|507.87|510.12|507.62|0
1646967090000|2022-03-11 02:51:30|509.87|507.37|509.87|507.37|509.87|507.37|509.87|507.37|0
1646967100000|2022-03-11 02:51:40|510.12|507.62|511.12|508.62|511.12|508.62|510.12|507.62|0
1646967110000|2022-03-11 02:51:50|511.25|508.75|511.37|508.87|511.37|508.87|511.25|508.75|0
1646967120000|2022-03-11 02:52:00|511.12|508.62|511.12|508.62|511.12|508.62|510.87|508.37|0
1646967130000|2022-03-11 02:52:10|510.87|508.37|510.37|507.87|510.87|508.37|510.37|507.87|0
1646967140000|2022-03-11 02:52:20|510.25|507.75|510.12|507.62|510.25|507.75|509.87|507.37|0
1646967150000|2022-03-11 02:52:30|510|507.5|509.25|506.75|510|507.5|509.25|506.75|0
1646967160000|2022-03-11 02:52:40|509.12|506.62|509.12|506.62|509.12|506.62|509|506.5|0
1646967170000|2022-03-11 02:52:50|509|506.5|508.37|505.87|509|506.5|508.37|505.87|0
1646967180000|2022-03-11 02:53:00|508.62|506.12|508.5|506|508.62|506.12|508.5|506|0
1646967190000|2022-03-11 02:53:10|508.62|506.12|508.5|506|508.62|506.12|508.5|506|0
1646967200000|2022-03-11 02:53:20|508.25|505.75|508.37|505.87|508.37|505.87|508.25|505.75|0
1646967210000|2022-03-11 02:53:30|508.25|505.75|508.12|505.62|508.25|505.75|508|505.5|0
1646967220000|2022-03-11 02:53:40|508|505.5|508.25|505.75|508.25|505.75|507.75|505.25|0
1646967230000|2022-03-11 02:53:50|508.12|505.62|508.12|505.62|508.25|505.75|508.12|505.62|0
1646967240000|2022-03-11 02:54:00|507.87|505.37|507.75|505.25|507.87|505.37|507.75|505.25|0
1646967250000|2022-03-11 02:54:10|507.5|505|507.25|504.75|507.75|505.25|507.25|504.75|0
1646967260000|2022-03-11 02:54:20|507.12|504.62|506.87|504.37|507.12|504.62|506.87|504.37|0
1646967270000|2022-03-11 02:54:30|506.75|504.25|506.37|503.87|506.75|504.25|506.37|503.87|0
1646967300000|2022-03-11 02:55:00|506.5|504|506.37|503.87|506.5|504|506.37|503.87|0
1646967310000|2022-03-11 02:55:10|506.5|504|506.5|504|506.5|504|506.5|504|0
1646967320000|2022-03-11 02:55:20|506.62|504.12|506.62|504.12|506.62|504.12|506.62|504.12|0
1646967340000|2022-03-11 02:55:40|506.5|504|506.62|504.12|506.62|504.12|506.5|504|0
1646967350000|2022-03-11 02:55:50|506.37|503.87|506.37|503.87|506.37|503.87|506.37|503.87|0
1646967360000|2022-03-11 02:56:00|506.87|504.37|506.87|504.37|506.87|504.37|506.87|504.37|0
1646967370000|2022-03-11 02:56:10|507.25|504.75|506.87|504.37|507.25|504.75|506.87|504.37|0
1646967390000|2022-03-11 02:56:30|507.12|504.62|507.12|504.62|507.12|504.62|507.12|504.62|0
1646967400000|2022-03-11 02:56:40|507|504.5|506.87|504.37|507.12|504.62|506.87|504.37|0
1646967410000|2022-03-11 02:56:50|507.12|504.62|507.37|504.87|507.37|504.87|507.12|504.62|0
1646967420000|2022-03-11 02:57:00|507.25|504.75|507.62|505.12|507.62|505.12|507.25|504.75|0
1646967440000|2022-03-11 02:57:20|507.87|505.37|508.12|505.62|508.37|505.87|507.87|505.37|0
1646967450000|2022-03-11 02:57:30|508.37|505.87|508.62|506.12|508.62|506.12|508.25|505.75|0
1646967470000|2022-03-11 02:57:50|508.87|506.37|508.87|506.37|508.87|506.37|508.75|506.25|0
1646967480000|2022-03-11 02:58:00|509|506.5|508.62|506.12|509|506.5|508.62|506.12|0
1646967490000|2022-03-11 02:58:10|508.75|506.25|509.12|506.62|509.12|506.62|508.75|506.25|0
1646967500000|2022-03-11 02:58:20|508.62|506.12|508.25|505.75|508.62|506.12|508.25|505.75|0
1646967510000|2022-03-11 02:58:30|508.12|505.62|508.37|505.87|508.37|505.87|508.12|505.62|0
1646967520000|2022-03-11 02:58:40|508.12|505.62|507.75|505.25|508.25|505.75|507.75|505.25|0
1646967530000|2022-03-11 02:58:50|507.62|505.12|508.12|505.62|508.12|505.62|507.62|505.12|0
1646967550000|2022-03-11 02:59:10|508.62|506.12|508.62|506.12|508.62|506.12|508.62|506.12|0
1646967560000|2022-03-11 02:59:20|508.37|505.87|508.37|505.87|508.37|505.87|508.25|505.75|0
1646967570000|2022-03-11 02:59:30|508.12|505.62|508.12|505.62|508.12|505.62|507.37|504.87|0
1646967580000|2022-03-11 02:59:40|508|505.5|508.62|506.12|508.62|506.12|507.87|505.37|0
1646967590000|2022-03-11 02:59:50|508.87|506.37|509.12|506.62|509.25|506.75|508.87|506.37|0
1646967600000|2022-03-11 03:00:00|508.62|506.12|508.62|506.12|508.62|506.12|508.12|505.62|0
1646967610000|2022-03-11 03:00:10|508.87|506.37|508.87|506.37|508.87|506.37|508.87|506.37|0
1646967620000|2022-03-11 03:00:20|509.12|506.62|508.62|506.12|509.12|506.62|508.62|506.12|0
1646967630000|2022-03-11 03:00:30|508.75|506.25|508.62|506.12|508.75|506.25|508.62|506.12|0
1646967640000|2022-03-11 03:00:40|508.75|506.25|508.87|506.37|508.87|506.37|508.75|506.25|0
1646967650000|2022-03-11 03:00:50|509.12|506.62|508.87|506.37|509.12|506.62|508.87|506.37|0
1646967660000|2022-03-11 03:01:00|508.62|506.12|508.62|506.12|508.62|506.12|508.62|506.12|0
1646967670000|2022-03-11 03:01:10|508.5|506|508.25|505.75|508.5|506|508.12|505.62|0
1646967680000|2022-03-11 03:01:20|508.62|506.12|508.87|506.37|508.87|506.37|508.62|506.12|0
1646967690000|2022-03-11 03:01:30|509|506.5|509.12|506.62|509.12|506.62|509|506.5|0
1646967700000|2022-03-11 03:01:40|508.87|506.37|508.87|506.37|508.87|506.37|508.87|506.37|0
1646967720000|2022-03-11 03:02:00|508.37|505.87|508.87|506.37|508.87|506.37|508.37|505.87|0
1646967730000|2022-03-11 03:02:10|509|506.5|508.62|506.12|509.12|506.62|508.62|506.12|0
1646967740000|2022-03-11 03:02:20|508|505.5|508.25|505.75|508.25|505.75|508|505.5|0
1646967750000|2022-03-11 03:02:30|508.62|506.12|508.87|506.37|508.87|506.37|508.62|506.12|0
1646967760000|2022-03-11 03:02:40|508.5|506|508.5|506|508.5|506|508.5|506|0
1646967770000|2022-03-11 03:02:50|508.62|506.12|508.87|506.37|508.87|506.37|508.62|506.12|0
1646967780000|2022-03-11 03:03:00|508.62|506.12|508.62|506.12|508.87|506.37|508.62|506.12|0
1646967790000|2022-03-11 03:03:10|508.75|506.25|509|506.5|509|506.5|508.75|506.25|0
1646967800000|2022-03-11 03:03:20|509.12|506.62|509.12|506.62|509.12|506.62|509.12|506.62|0
1646967820000|2022-03-11 03:03:40|509.37|506.87|509.37|506.87|509.37|506.87|509.37|506.87|0
1646967830000|2022-03-11 03:03:50|509.62|507.12|509.62|507.12|509.62|507.12|509.37|506.87|0
1646967840000|2022-03-11 03:04:00|509.75|507.25|509.87|507.37|510.12|507.62|509.75|507.25|0
1646967850000|2022-03-11 03:04:10|509.37|506.87|509.62|507.12|509.75|507.25|509.37|506.87|0
1646967870000|2022-03-11 03:04:30|509.37|506.87|509.12|506.62|509.37|506.87|509.12|506.62|0
1646967880000|2022-03-11 03:04:40|509.37|506.87|509.37|506.87|509.37|506.87|509.37|506.87|0
1646967900000|2022-03-11 03:05:00|509.25|506.75|509.62|507.12|509.62|507.12|509.12|506.62|0
1646967910000|2022-03-11 03:05:10|509.37|506.87|509.62|507.12|509.62|507.12|509.37|506.87|0
1646967920000|2022-03-11 03:05:20|509.37|506.87|510|507.5|510|507.5|509.37|506.87|0
1646967930000|2022-03-11 03:05:30|509.87|507.37|510|507.5|510|507.5|509.87|507.37|0
1646967940000|2022-03-11 03:05:40|509.62|507.12|510.5|508|510.5|508|509.62|507.12|0
1646967950000|2022-03-11 03:05:50|510.37|507.87|510.37|507.87|510.62|508.12|510.37|507.87|0
1646967960000|2022-03-11 03:06:00|510.62|508.12|510.62|508.12|510.62|508.12|510.62|508.12|0
1646967980000|2022-03-11 03:06:20|510.5|508|510.75|508.25|510.75|508.25|510.5|508|0
1646967990000|2022-03-11 03:06:30|510.87|508.37|510.87|508.37|510.87|508.37|510.87|508.37|0
1646968030000|2022-03-11 03:07:10|510.62|508.12|510.12|507.62|510.62|508.12|510.12|507.62|0
1646968040000|2022-03-11 03:07:20|510.37|507.87|510.37|507.87|510.62|508.12|510.37|507.87|0
1646968060000|2022-03-11 03:07:40|510.5|508|510.62|508.12|510.62|508.12|510.5|508|0
1646968070000|2022-03-11 03:07:50|510.12|507.62|510.62|508.12|510.62|508.12|509.87|507.37|0
1646968080000|2022-03-11 03:08:00|510.37|507.87|510.12|507.62|510.37|507.87|510.12|507.62|0
1646968120000|2022-03-11 03:08:40|509.87|507.37|510.25|507.75|510.25|507.75|509.87|507.37|0
1646968130000|2022-03-11 03:08:50|510.12|507.62|510|507.5|510.12|507.62|509.87|507.37|0
1646968140000|2022-03-11 03:09:00|510.12|507.62|510.62|508.12|510.62|508.12|510.12|507.62|0
1646968150000|2022-03-11 03:09:10|510.37|507.87|510.62|508.12|510.62|508.12|510.37|507.87|0
1646968160000|2022-03-11 03:09:20|511|508.5|511.12|508.62|511.12|508.62|511|508.5|0
1646968170000|2022-03-11 03:09:30|510.87|508.37|510.87|508.37|510.87|508.37|510.87|508.37|0
1646968180000|2022-03-11 03:09:40|510.75|508.25|510.87|508.37|510.87|508.37|510.75|508.25|0
1646968190000|2022-03-11 03:09:50|511.12|508.62|511.12|508.62|511.12|508.62|511.12|508.62|0
1646968200000|2022-03-11 03:10:00|511|508.5|511|508.5|511|508.5|511|508.5|0
1646968210000|2022-03-11 03:10:10|510.87|508.37|510.87|508.37|510.87|508.37|510.87|508.37|0
1646968220000|2022-03-11 03:10:20|511.12|508.62|511.37|508.87|511.37|508.87|511.12|508.62|0
1646968230000|2022-03-11 03:10:30|511.5|509|511.5|509|511.5|509|511.37|508.87|0
1646968240000|2022-03-11 03:10:40|511.37|508.87|511.37|508.87|511.37|508.87|511.25|508.75|0
1646968260000|2022-03-11 03:11:00|511.62|509.12|511.37|508.87|511.62|509.12|511.37|508.87|0
1646968280000|2022-03-11 03:11:20|511.25|508.75|511.12|508.62|511.25|508.75|511.12|508.62|0
1646968290000|2022-03-11 03:11:30|511|508.5|511.12|508.62|511.12|508.62|511|508.5|0
1646968310000|2022-03-11 03:11:50|511|508.5|511.25|508.75|511.25|508.75|511|508.5|0
1646968320000|2022-03-11 03:12:00|511.12|508.62|511.37|508.87|511.37|508.87|511.12|508.62|0
1646968330000|2022-03-11 03:12:10|511.12|508.62|510.87|508.37|511.12|508.62|510.87|508.37|0
1646968350000|2022-03-11 03:12:30|510.62|508.12|510.75|508.25|510.87|508.37|510.62|508.12|0
1646968360000|2022-03-11 03:12:40|510.87|508.37|511.62|509.12|511.62|509.12|510.87|508.37|0
1646968370000|2022-03-11 03:12:50|511.75|509.25|511.62|509.12|511.75|509.25|511.62|509.12|0
1646968380000|2022-03-11 03:13:00|511.37|508.87|511.62|509.12|511.62|509.12|511.37|508.87|0
1646968390000|2022-03-11 03:13:10|511.75|509.25|512.12|509.62|512.12|509.62|511.75|509.25|0
1646968400000|2022-03-11 03:13:20|512|509.5|511.87|509.37|512|509.5|511.87|509.37|0
1646968410000|2022-03-11 03:13:30|512|509.5|511.87|509.37|512|509.5|511.87|509.37|0
1646968420000|2022-03-11 03:13:40|512.12|509.62|512.12|509.62|512.12|509.62|512.12|509.62|0
1646968430000|2022-03-11 03:13:50|512.25|509.75|512.25|509.75|512.25|509.75|512.25|509.75|0
1646968440000|2022-03-11 03:14:00|512.37|509.87|512.12|509.62|512.37|509.87|512.12|509.62|0
1646968460000|2022-03-11 03:14:20|512.87|510.37|512.87|510.37|512.87|510.37|512.87|510.37|0
1646968480000|2022-03-11 03:14:40|513.12|510.62|513.12|510.62|513.12|510.62|513.12|510.62|0
1646968490000|2022-03-11 03:14:50|513.37|510.87|513.87|511.37|513.87|511.37|513.37|510.87|0
1646968500000|2022-03-11 03:15:00|514.12|511.62|514.62|512.12|514.87|512.37|514|511.5|0
1646968510000|2022-03-11 03:15:10|514.75|512.25|517.75|515.25|517.75|515.25|514.75|512.25|0
1646968520000|2022-03-11 03:15:20|516.87|514.37|516.75|514.25|517.12|514.62|516.5|514|0
1646968530000|2022-03-11 03:15:30|517.12|514.62|517.37|514.87|517.37|514.87|517.12|514.62|0
1646968540000|2022-03-11 03:15:40|517.12|514.62|516.87|514.37|517.12|514.62|516.75|514.25|0
1646968550000|2022-03-11 03:15:50|516.37|513.87|515.87|513.37|516.37|513.87|515.87|513.37|0
1646968560000|2022-03-11 03:16:00|516|513.5|516.62|514.12|516.62|514.12|516|513.5|0
1646968570000|2022-03-11 03:16:10|516.75|514.25|517.5|515|517.5|515|516.75|514.25|0
1646968580000|2022-03-11 03:16:20|517|514.5|517.37|514.87|517.5|515|517|514.5|0
1646968590000|2022-03-11 03:16:30|517.12|514.62|517.12|514.62|517.5|515|517.12|514.62|0
1646968600000|2022-03-11 03:16:40|516.87|514.37|516.75|514.25|516.87|514.37|516.75|514.25|0
1646968610000|2022-03-11 03:16:50|516.62|514.12|516.87|514.37|517|514.5|516.62|514.12|0
1646968620000|2022-03-11 03:17:00|516.75|514.25|516.62|514.12|516.75|514.25|516.62|514.12|0
1646968630000|2022-03-11 03:17:10|516.37|513.87|515.25|512.75|516.37|513.87|515.25|512.75|0
1646968640000|2022-03-11 03:17:20|516.25|513.75|515.87|513.37|516.25|513.75|515.87|513.37|0
1646968650000|2022-03-11 03:17:30|515.75|513.25|515.12|512.62|515.75|513.25|515.12|512.62|0
1646968660000|2022-03-11 03:17:40|514.62|512.12|515.25|512.75|515.25|512.75|514.62|512.12|0
1646968670000|2022-03-11 03:17:50|515.62|513.12|515.87|513.37|515.87|513.37|515.62|513.12|0
1646968680000|2022-03-11 03:18:00|515.75|513.25|516.12|513.62|516.12|513.62|515.75|513.25|0
1646968690000|2022-03-11 03:18:10|515.87|513.37|515.87|513.37|516.12|513.62|515.75|513.25|0
1646968700000|2022-03-11 03:18:20|515.75|513.25|515.5|513|515.75|513.25|515.5|513|0
1646968710000|2022-03-11 03:18:30|515.62|513.12|516.12|513.62|516.12|513.62|515.62|513.12|0
1646968720000|2022-03-11 03:18:40|515.87|513.37|515.62|513.12|515.87|513.37|515.62|513.12|0
1646968730000|2022-03-11 03:18:50|515.37|512.87|515.5|513|515.5|513|515.25|512.75|0
1646968740000|2022-03-11 03:19:00|515.62|513.12|515.37|512.87|515.62|513.12|515.37|512.87|0
1646968750000|2022-03-11 03:19:10|515.12|512.62|515.12|512.62|515.12|512.62|515.12|512.62|0
1646968760000|2022-03-11 03:19:20|515|512.5|514.62|512.12|515|512.5|514.62|512.12|0
1646968770000|2022-03-11 03:19:30|514.75|512.25|514.75|512.25|514.87|512.37|514.75|512.25|0
1646968780000|2022-03-11 03:19:40|514.62|512.12|514.62|512.12|514.62|512.12|514.62|512.12|0
1646968790000|2022-03-11 03:19:50|514.87|512.37|514.87|512.37|514.87|512.37|514.62|512.12|0
1646968800000|2022-03-11 03:20:00|514.62|512.12|514.37|511.87|514.62|512.12|514.37|511.87|0
1646968810000|2022-03-11 03:20:10|513.87|511.37|514.62|512.12|514.62|512.12|513.87|511.37|0
1646968820000|2022-03-11 03:20:20|514.75|512.25|514.5|512|514.75|512.25|514.5|512|0
1646968830000|2022-03-11 03:20:30|514.87|512.37|514.62|512.12|514.87|512.37|514.62|512.12|0
1646968840000|2022-03-11 03:20:40|514.75|512.25|514.87|512.37|514.87|512.37|514.75|512.25|0
1646968850000|2022-03-11 03:20:50|515|512.5|514.87|512.37|515|512.5|514.87|512.37|0
1646968860000|2022-03-11 03:21:00|515|512.5|514.62|512.12|515|512.5|514.62|512.12|0
1646968870000|2022-03-11 03:21:10|514.37|511.87|514.75|512.25|514.75|512.25|514.37|511.87|0
1646968880000|2022-03-11 03:21:20|514.62|512.12|514.75|512.25|514.87|512.37|514.62|512.12|0
1646968890000|2022-03-11 03:21:30|514.62|512.12|515.12|512.62|515.12|512.62|514.62|512.12|0
1646968900000|2022-03-11 03:21:40|514.87|512.37|515.12|512.62|515.12|512.62|514.87|512.37|0
1646968910000|2022-03-11 03:21:50|515|512.5|514.62|512.12|515.12|512.62|514.62|512.12|0
1646968920000|2022-03-11 03:22:00|514.37|511.87|514.12|511.62|514.37|511.87|514.12|511.62|0
1646968930000|2022-03-11 03:22:10|514|511.5|514|511.5|514.12|511.62|514|511.5|0
1646968940000|2022-03-11 03:22:20|514.12|511.62|514.62|512.12|514.87|512.37|514.12|511.62|0
1646968950000|2022-03-11 03:22:30|514.37|511.87|514.25|511.75|514.37|511.87|514.25|511.75|0
1646968960000|2022-03-11 03:22:40|514.37|511.87|514.12|511.62|514.37|511.87|514|511.5|0
1646968970000|2022-03-11 03:22:50|514|511.5|514.12|511.62|514.12|511.62|514|511.5|0
1646968980000|2022-03-11 03:23:00|514.25|511.75|514.87|512.37|514.87|512.37|514.25|511.75|0
1646968990000|2022-03-11 03:23:10|515.37|512.87|515.12|512.62|515.37|512.87|515.12|512.62|0
1646969000000|2022-03-11 03:23:20|515.25|512.75|515|512.5|515.37|512.87|515|512.5|0
1646969010000|2022-03-11 03:23:30|515.12|512.62|515.12|512.62|515.12|512.62|515.12|512.62|0
1646969020000|2022-03-11 03:23:40|515.37|512.87|515.12|512.62|515.37|512.87|515.12|512.62|0
1646969030000|2022-03-11 03:23:50|515.25|512.75|514.87|512.37|515.25|512.75|514.87|512.37|0
1646969040000|2022-03-11 03:24:00|515.37|512.87|515.37|512.87|515.62|513.12|515.37|512.87|0
1646969050000|2022-03-11 03:24:10|515.62|513.12|515.62|513.12|515.62|513.12|515.62|513.12|0
1646969060000|2022-03-11 03:24:20|515.87|513.37|515.5|513|515.87|513.37|515.5|513|0
1646969070000|2022-03-11 03:24:30|515.62|513.12|515.37|512.87|515.62|513.12|515.37|512.87|0
1646969080000|2022-03-11 03:24:40|515.25|512.75|515.12|512.62|515.37|512.87|515.12|512.62|0
1646969090000|2022-03-11 03:24:50|515|512.5|515|512.5|515.12|512.62|515|512.5|0
1646969100000|2022-03-11 03:25:00|514.87|512.37|514.87|512.37|514.87|512.37|514.87|512.37|0
1646969110000|2022-03-11 03:25:10|514.75|512.25|514.5|512|514.75|512.25|514.5|512|0
1646969120000|2022-03-11 03:25:20|514.37|511.87|514.37|511.87|514.37|511.87|514.37|511.87|0
1646969130000|2022-03-11 03:25:30|514.12|511.62|513.62|511.12|514.12|511.62|513.62|511.12|0
1646969140000|2022-03-11 03:25:40|513.37|510.87|514.12|511.62|514.12|511.62|513.37|510.87|0
1646969160000|2022-03-11 03:26:00|513.87|511.37|513.62|511.12|513.87|511.37|513.62|511.12|0
1646969170000|2022-03-11 03:26:10|513.87|511.37|514|511.5|514|511.5|513.87|511.37|0
1646969180000|2022-03-11 03:26:20|513.87|511.37|514.25|511.75|514.25|511.75|513.87|511.37|0
1646969190000|2022-03-11 03:26:30|514.12|511.62|514.37|511.87|514.37|511.87|514.12|511.62|0
1646969200000|2022-03-11 03:26:40|514.12|511.62|514.5|512|514.5|512|514.12|511.62|0
1646969210000|2022-03-11 03:26:50|514.62|512.12|514.62|512.12|514.62|512.12|514.62|512.12|0
1646969220000|2022-03-11 03:27:00|514.75|512.25|514.75|512.25|514.75|512.25|514.37|511.87|0
1646969230000|2022-03-11 03:27:10|514.87|512.37|514.87|512.37|514.87|512.37|514.87|512.37|0
1646969240000|2022-03-11 03:27:20|515|512.5|515|512.5|515|512.5|514.87|512.37|0
1646969250000|2022-03-11 03:27:30|514.62|512.12|514.75|512.25|514.75|512.25|514.62|512.12|0
1646969260000|2022-03-11 03:27:40|514.62|512.12|515.25|512.75|515.25|512.75|514.62|512.12|0
1646969270000|2022-03-11 03:27:50|515.62|513.12|515.87|513.37|515.87|513.37|515.37|512.87|0
1646969280000|2022-03-11 03:28:00|515.37|512.87|515.37|512.87|515.37|512.87|515.12|512.62|0
1646969290000|2022-03-11 03:28:10|515.62|513.12|515.75|513.25|515.75|513.25|515.62|513.12|0
1646969300000|2022-03-11 03:28:20|515.62|513.12|515.37|512.87|515.62|513.12|515.37|512.87|0
1646969310000|2022-03-11 03:28:30|515.62|513.12|515.62|513.12|515.62|513.12|515.62|513.12|0
1646969320000|2022-03-11 03:28:40|515.37|512.87|515.5|513|515.62|513.12|515.37|512.87|0
1646969330000|2022-03-11 03:28:50|515.62|513.12|515.75|513.25|515.75|513.25|515.62|513.12|0
1646969340000|2022-03-11 03:29:00|515.62|513.12|515.5|513|515.62|513.12|515.5|513|0
1646969350000|2022-03-11 03:29:10|515.37|512.87|515.37|512.87|515.37|512.87|515.37|512.87|0
1646969360000|2022-03-11 03:29:20|515.62|513.12|515.5|513|515.62|513.12|515.5|513|0
1646969370000|2022-03-11 03:29:30|515.37|512.87|515.37|512.87|515.37|512.87|515.37|512.87|0
1646969380000|2022-03-11 03:29:40|515.25|512.75|515.37|512.87|515.37|512.87|515.25|512.75|0
1646969390000|2022-03-11 03:29:50|515.25|512.75|514.87|512.37|515.25|512.75|514.87|512.37|0
1646969400000|2022-03-11 03:30:00|516.87|514.37|518.12|515.62|518.12|515.62|516.87|514.37|0
1646969410000|2022-03-11 03:30:10|518|515.5|517.12|514.62|518|515.5|517.12|514.62|0
1646969420000|2022-03-11 03:30:20|516.87|514.37|517.37|514.87|517.37|514.87|516.87|514.37|0
1646969430000|2022-03-11 03:30:30|517.62|515.12|518.12|515.62|518.25|515.75|517.62|515.12|0
1646969440000|2022-03-11 03:30:40|518|515.5|518|515.5|518|515.5|517.62|515.12|0
1646969450000|2022-03-11 03:30:50|517.87|515.37|518|515.5|518|515.5|517.87|515.37|0
1646969460000|2022-03-11 03:31:00|519.12|516.62|518.87|516.37|519.12|516.62|518.37|515.87|0
1646969470000|2022-03-11 03:31:10|518.75|516.25|519|516.5|519|516.5|518.75|516.25|0
1646969480000|2022-03-11 03:31:20|518.5|516|518.37|515.87|518.62|516.12|518.37|515.87|0
1646969490000|2022-03-11 03:31:30|518.62|516.12|518.37|515.87|518.87|516.37|518.37|515.87|0
1646969500000|2022-03-11 03:31:40|518|515.5|518.37|515.87|518.37|515.87|517.75|515.25|0
1646969510000|2022-03-11 03:31:50|518.62|516.12|518|515.5|518.62|516.12|518|515.5|0
1646969520000|2022-03-11 03:32:00|517.75|515.25|517.37|514.87|517.75|515.25|517.37|514.87|0
1646969530000|2022-03-11 03:32:10|517.12|514.62|516.62|514.12|517.12|514.62|516.62|514.12|0
1646969540000|2022-03-11 03:32:20|516.37|513.87|515.25|512.75|516.37|513.87|515.25|512.75|0
1646969550000|2022-03-11 03:32:30|515.12|512.62|514.62|512.12|515.12|512.62|514.12|511.62|0
1646969560000|2022-03-11 03:32:40|515.12|512.62|515|512.5|515.87|513.37|515|512.5|0
1646969570000|2022-03-11 03:32:50|514.62|512.12|514.87|512.37|514.87|512.37|514.62|512.12|0
1646969580000|2022-03-11 03:33:00|515.37|512.87|515.87|513.37|515.87|513.37|515.37|512.87|0
1646969590000|2022-03-11 03:33:10|515.62|513.12|515.37|512.87|515.62|513.12|515.37|512.87|0
1646969600000|2022-03-11 03:33:20|514.62|512.12|515.37|512.87|515.37|512.87|514.62|512.12|0
1646969610000|2022-03-11 03:33:30|515.12|512.62|514.37|511.87|515.12|512.62|514.37|511.87|0
1646969620000|2022-03-11 03:33:40|514.5|512|514.62|512.12|514.75|512.25|514.5|512|0
1646969630000|2022-03-11 03:33:50|515.25|512.75|514.87|512.37|515.37|512.87|514.87|512.37|0
1646969640000|2022-03-11 03:34:00|514.75|512.25|514.62|512.12|514.75|512.25|514.62|512.12|0
1646969650000|2022-03-11 03:34:10|514.12|511.62|514.12|511.62|514.12|511.62|514|511.5|0
1646969660000|2022-03-11 03:34:20|514.25|511.75|514.37|511.87|514.37|511.87|514.25|511.75|0
1646969670000|2022-03-11 03:34:30|514.5|512|514.62|512.12|514.87|512.37|514.5|512|0
1646969690000|2022-03-11 03:34:50|514.5|512|514|511.5|514.5|512|514|511.5|0
1646969700000|2022-03-11 03:35:00|513.75|511.25|513.75|511.25|513.87|511.37|513.75|511.25|0
1646969710000|2022-03-11 03:35:10|513.87|511.37|513|510.5|513.87|511.37|513|510.5|0
1646969720000|2022-03-11 03:35:20|512.87|510.37|513.12|510.62|513.12|510.62|512.87|510.37|0
1646969730000|2022-03-11 03:35:30|513.37|510.87|513.37|510.87|513.37|510.87|513.37|510.87|0
1646969740000|2022-03-11 03:35:40|513.12|510.62|513.37|510.87|513.37|510.87|513.12|510.62|0
1646969750000|2022-03-11 03:35:50|512.87|510.37|512.62|510.12|512.87|510.37|512.62|510.12|0
1646969760000|2022-03-11 03:36:00|513.12|510.62|513.37|510.87|513.37|510.87|513.12|510.62|0
1646969770000|2022-03-11 03:36:10|513.12|510.62|513.37|510.87|513.37|510.87|513.12|510.62|0
1646969780000|2022-03-11 03:36:20|513.75|511.25|513.62|511.12|513.75|511.25|513.62|511.12|0
1646969790000|2022-03-11 03:36:30|513.87|511.37|514.37|511.87|514.62|512.12|513.87|511.37|0
1646969800000|2022-03-11 03:36:40|514.25|511.75|514.37|511.87|514.37|511.87|514.12|511.62|0
1646969810000|2022-03-11 03:36:50|514.5|512|514.62|512.12|514.62|512.12|514.5|512|0
1646969820000|2022-03-11 03:37:00|514.5|512|514.62|512.12|514.62|512.12|514.5|512|0
1646969830000|2022-03-11 03:37:10|514.25|511.75|514.12|511.62|514.25|511.75|513.87|511.37|0
1646969860000|2022-03-11 03:37:40|515.37|512.87|515.37|512.87|515.37|512.87|515.12|512.62|0
1646969870000|2022-03-11 03:37:50|515.62|513.12|515.62|513.12|515.62|513.12|515.37|512.87|0
1646969880000|2022-03-11 03:38:00|516.37|513.87|516.12|513.62|516.37|513.87|516.12|513.62|0
1646969890000|2022-03-11 03:38:10|515.62|513.12|515.25|512.75|515.62|513.12|515.25|512.75|0
1646969900000|2022-03-11 03:38:20|515.37|512.87|515.5|513|515.5|513|515.37|512.87|0
1646969910000|2022-03-11 03:38:30|515.75|513.25|515.87|513.37|516.12|513.62|515.75|513.25|0
1646969920000|2022-03-11 03:38:40|515.75|513.25|516.12|513.62|516.12|513.62|515.75|513.25|0
1646969930000|2022-03-11 03:38:50|516.25|513.75|516.62|514.12|516.62|514.12|516.25|513.75|0
1646969940000|2022-03-11 03:39:00|517|514.5|516.25|513.75|517|514.5|516.25|513.75|0
1646969950000|2022-03-11 03:39:10|516.12|513.62|515.75|513.25|516.12|513.62|515.75|513.25|0
1646969960000|2022-03-11 03:39:20|515.87|513.37|516.12|513.62|516.12|513.62|515.87|513.37|0
1646969970000|2022-03-11 03:39:30|516.37|513.87|515.87|513.37|516.37|513.87|515.87|513.37|0
1646969980000|2022-03-11 03:39:40|516.62|514.12|516.37|513.87|516.62|514.12|516.37|513.87|0
1646969990000|2022-03-11 03:39:50|516.62|514.12|516.37|513.87|516.62|514.12|516.37|513.87|0
1646970000000|2022-03-11 03:40:00|515.87|513.37|516.5|514|516.5|514|515.87|513.37|0
1646970010000|2022-03-11 03:40:10|516.62|514.12|516.5|514|516.62|514.12|516.5|514|0
1646970020000|2022-03-11 03:40:20|516.37|513.87|516.37|513.87|516.62|514.12|516.37|513.87|0
1646970060000|2022-03-11 03:41:00|516.12|513.62|515.62|513.12|516.12|513.62|515.62|513.12|0
1646970070000|2022-03-11 03:41:10|515.5|513|515.12|512.62|515.5|513|515.12|512.62|0
1646970080000|2022-03-11 03:41:20|514.87|512.37|514.5|512|515|512.5|514.5|512|0
1646970090000|2022-03-11 03:41:30|514.12|511.62|514.37|511.87|514.37|511.87|514.12|511.62|0
1646970100000|2022-03-11 03:41:40|514.62|512.12|514.62|512.12|514.62|512.12|514.62|512.12|0
1646970120000|2022-03-11 03:42:00|514.87|512.37|515.37|512.87|515.37|512.87|514.87|512.37|0
1646970130000|2022-03-11 03:42:10|514.62|512.12|514.37|511.87|514.62|512.12|514.37|511.87|0
1646970140000|2022-03-11 03:42:20|514.62|512.12|514.12|511.62|514.62|512.12|514|511.5|0
1646970150000|2022-03-11 03:42:30|513.62|511.12|513.37|510.87|513.62|511.12|513.37|510.87|0
1646970160000|2022-03-11 03:42:40|513.12|510.62|513.37|510.87|513.37|510.87|513.12|510.62|0
1646970170000|2022-03-11 03:42:50|513.62|511.12|513.12|510.62|513.75|511.25|513.12|510.62|0
1646970180000|2022-03-11 03:43:00|513|510.5|513.25|510.75|513.25|510.75|513|510.5|0
1646970190000|2022-03-11 03:43:10|513.37|510.87|513.12|510.62|513.37|510.87|512.87|510.37|0
1646970200000|2022-03-11 03:43:20|513|510.5|513|510.5|513|510.5|513|510.5|0
1646970210000|2022-03-11 03:43:30|513.12|510.62|512.62|510.12|513.12|510.62|512.62|510.12|0
1646970220000|2022-03-11 03:43:40|512.87|510.37|512.87|510.37|512.87|510.37|512.87|510.37|0
1646970230000|2022-03-11 03:43:50|513|510.5|513|510.5|513|510.5|513|510.5|0
1646970240000|2022-03-11 03:44:00|512.87|510.37|512.87|510.37|513.12|510.62|512.87|510.37|0
1646970250000|2022-03-11 03:44:10|513.37|510.87|513.37|510.87|513.37|510.87|513.37|510.87|0
1646970260000|2022-03-11 03:44:20|513.25|510.75|513.25|510.75|513.25|510.75|513.25|510.75|0
1646970270000|2022-03-11 03:44:30|513.5|511|513.37|510.87|513.5|511|513.12|510.62|0
1646970280000|2022-03-11 03:44:40|513.5|511|513.5|511|513.5|511|513.5|511|0
1646970290000|2022-03-11 03:44:50|513.62|511.12|513.87|511.37|513.87|511.37|513.62|511.12|0
1646970300000|2022-03-11 03:45:00|513.62|511.12|513.62|511.12|513.62|511.12|513.5|511|0
1646970310000|2022-03-11 03:45:10|513.37|510.87|513.12|510.62|513.37|510.87|513.12|510.62|0
1646970320000|2022-03-11 03:45:20|513.37|510.87|513.37|510.87|513.37|510.87|513.37|510.87|0
1646970330000|2022-03-11 03:45:30|513.62|511.12|513.62|511.12|513.87|511.37|513.62|511.12|0
1646970340000|2022-03-11 03:45:40|513.75|511.25|514.12|511.62|514.12|511.62|513.75|511.25|0
1646970350000|2022-03-11 03:45:50|514.37|511.87|514.37|511.87|514.37|511.87|514|511.5|0
1646970360000|2022-03-11 03:46:00|514.75|512.25|515.12|512.62|515.12|512.62|514.75|512.25|0
1646970370000|2022-03-11 03:46:10|515.25|512.75|515.37|512.87|515.37|512.87|515.25|512.75|0
1646970380000|2022-03-11 03:46:20|515.25|512.75|514.5|512|515.25|512.75|514.5|512|0
1646970390000|2022-03-11 03:46:30|514.37|511.87|514.37|511.87|514.37|511.87|514.37|511.87|0
1646970400000|2022-03-11 03:46:40|514.25|511.75|514.62|512.12|514.62|512.12|514.12|511.62|0
1646970410000|2022-03-11 03:46:50|514.5|512|514.12|511.62|514.5|512|514.12|511.62|0
1646970420000|2022-03-11 03:47:00|513.87|511.37|513.87|511.37|513.87|511.37|513.87|511.37|0
1646970430000|2022-03-11 03:47:10|513.62|511.12|513.37|510.87|513.62|511.12|513.12|510.62|0
1646970440000|2022-03-11 03:47:20|513.12|510.62|513.62|511.12|513.62|511.12|513.12|510.62|0
1646970450000|2022-03-11 03:47:30|513.37|510.87|513.12|510.62|513.37|510.87|513.12|510.62|0
1646970460000|2022-03-11 03:47:40|512.87|510.37|512.62|510.12|512.87|510.37|512.62|510.12|0
1646970470000|2022-03-11 03:47:50|512.87|510.37|512.87|510.37|512.87|510.37|512.75|510.25|0
1646970480000|2022-03-11 03:48:00|512.75|510.25|512.62|510.12|512.75|510.25|512.62|510.12|0
1646970490000|2022-03-11 03:48:10|513|510.5|513.37|510.87|513.37|510.87|513|510.5|0
1646970500000|2022-03-11 03:48:20|513.62|511.12|513.37|510.87|513.62|511.12|513.12|510.62|0
1646970510000|2022-03-11 03:48:30|513|510.5|513|510.5|513|510.5|513|510.5|0
1646970520000|2022-03-11 03:48:40|513.12|510.62|513.25|510.75|513.25|510.75|513.12|510.62|0
1646970530000|2022-03-11 03:48:50|513.37|510.87|513.37|510.87|513.37|510.87|513.37|510.87|0
1646970540000|2022-03-11 03:49:00|513.25|510.75|513.12|510.62|513.62|511.12|513.12|510.62|0
1646970550000|2022-03-11 03:49:10|514.5|512|514.62|512.12|514.62|512.12|514.5|512|0
1646970560000|2022-03-11 03:49:20|514.12|511.62|513.62|511.12|514.12|511.62|513.62|511.12|0
1646970570000|2022-03-11 03:49:30|513.12|510.62|513.5|511|513.5|511|513.12|510.62|0
1646970580000|2022-03-11 03:49:40|513.25|510.75|513.5|511|513.5|511|513.25|510.75|0
1646970590000|2022-03-11 03:49:50|513.37|510.87|513.37|510.87|513.37|510.87|513.37|510.87|0
1646970600000|2022-03-11 03:50:00|513.87|511.37|514|511.5|514|511.5|513.87|511.37|0
1646970610000|2022-03-11 03:50:10|513.87|511.37|514.25|511.75|514.25|511.75|513.87|511.37|0
1646970620000|2022-03-11 03:50:20|514.37|511.87|513.37|510.87|514.37|511.87|513.37|510.87|0
1646970650000|2022-03-11 03:50:50|513.25|510.75|513.5|511|513.5|511|513.25|510.75|0
1646970660000|2022-03-11 03:51:00|513.37|510.87|513.12|510.62|513.37|510.87|513.12|510.62|0
1646970680000|2022-03-11 03:51:20|513|510.5|513.12|510.62|513.12|510.62|513|510.5|0
1646970690000|2022-03-11 03:51:30|512.87|510.37|512.5|510|512.87|510.37|512.5|510|0
1646970700000|2022-03-11 03:51:40|512.37|509.87|512.37|509.87|512.37|509.87|512.37|509.87|0
1646970710000|2022-03-11 03:51:50|512.12|509.62|512.37|509.87|512.37|509.87|512.12|509.62|0
1646970720000|2022-03-11 03:52:00|512.62|510.12|512.5|510|512.62|510.12|512.37|509.87|0
1646970730000|2022-03-11 03:52:10|512.37|509.87|511.62|509.12|512.37|509.87|511.62|509.12|0
1646970740000|2022-03-11 03:52:20|511.37|508.87|511.62|509.12|511.62|509.12|511.37|508.87|0
1646970750000|2022-03-11 03:52:30|512|509.5|511.87|509.37|512|509.5|511.87|509.37|0
1646970760000|2022-03-11 03:52:40|512.12|509.62|511.87|509.37|512.12|509.62|511.87|509.37|0
1646970770000|2022-03-11 03:52:50|511.62|509.12|511.37|508.87|511.87|509.37|511.37|508.87|0
1646970780000|2022-03-11 03:53:00|511.62|509.12|511.75|509.25|511.87|509.37|511.62|509.12|0
1646970790000|2022-03-11 03:53:10|511.37|508.87|511.12|508.62|511.37|508.87|511.12|508.62|0
1646970800000|2022-03-11 03:53:20|511|508.5|511.25|508.75|511.37|508.87|511|508.5|0
1646970810000|2022-03-11 03:53:30|511.12|508.62|510.37|507.87|511.12|508.62|510.37|507.87|0
1646970820000|2022-03-11 03:53:40|510.62|508.12|510.87|508.37|510.87|508.37|510.62|508.12|0
1646970840000|2022-03-11 03:54:00|510.62|508.12|510.37|507.87|510.62|508.12|510.37|507.87|0
1646970850000|2022-03-11 03:54:10|510.62|508.12|510.62|508.12|510.62|508.12|510.62|508.12|0
1646970860000|2022-03-11 03:54:20|510.37|507.87|510.37|507.87|510.37|507.87|510.37|507.87|0
1646970890000|2022-03-11 03:54:50|510.5|508|510.37|507.87|510.5|508|510.37|507.87|0
1646970900000|2022-03-11 03:55:00|510.62|508.12|510.37|507.87|510.62|508.12|510.37|507.87|0
1646970910000|2022-03-11 03:55:10|510.62|508.12|510.62|508.12|510.87|508.37|510.62|508.12|0
1646970920000|2022-03-11 03:55:20|510.75|508.25|511.12|508.62|511.12|508.62|510.75|508.25|0
1646970930000|2022-03-11 03:55:30|511.37|508.87|511.37|508.87|511.37|508.87|511.25|508.75|0
1646970940000|2022-03-11 03:55:40|510.87|508.37|510.87|508.37|510.87|508.37|510.87|508.37|0
1646970970000|2022-03-11 03:56:10|511.62|509.12|511.87|509.37|511.87|509.37|511.62|509.12|0
1646970980000|2022-03-11 03:56:20|511.62|509.12|511.37|508.87|511.62|509.12|511.37|508.87|0
1646970990000|2022-03-11 03:56:30|511.62|509.12|511.37|508.87|511.62|509.12|511.12|508.62|0
1646971000000|2022-03-11 03:56:40|511.12|508.62|511.25|508.75|511.25|508.75|511.12|508.62|0
1646971010000|2022-03-11 03:56:50|511.62|509.12|511.62|509.12|512|509.5|511.62|509.12|0
1646971020000|2022-03-11 03:57:00|511.5|509|511.37|508.87|511.62|509.12|511.37|508.87|0
1646971030000|2022-03-11 03:57:10|511.5|509|511.62|509.12|511.87|509.37|511.5|509|0
1646971040000|2022-03-11 03:57:20|511.5|509|511.62|509.12|511.62|509.12|511.5|509|0
1646971050000|2022-03-11 03:57:30|511.5|509|511.62|509.12|511.62|509.12|511.5|509|0
1646971060000|2022-03-11 03:57:40|511.12|508.62|511.37|508.87|511.5|509|511.12|508.62|0
1646971070000|2022-03-11 03:57:50|511.5|509|511.87|509.37|511.87|509.37|511.5|509|0
1646971080000|2022-03-11 03:58:00|511.5|509|511.62|509.12|511.62|509.12|511.5|509|0
1646971090000|2022-03-11 03:58:10|511.5|509|511.37|508.87|511.5|509|511.37|508.87|0
1646971100000|2022-03-11 03:58:20|511|508.5|510.75|508.25|511|508.5|510.75|508.25|0
1646971110000|2022-03-11 03:58:30|510.87|508.37|510.87|508.37|510.87|508.37|510.87|508.37|0
1646971120000|2022-03-11 03:58:40|510.62|508.12|510.62|508.12|510.62|508.12|510.62|508.12|0
1646971140000|2022-03-11 03:59:00|510.87|508.37|510.87|508.37|510.87|508.37|510.87|508.37|0
1646971150000|2022-03-11 03:59:10|510.37|507.87|510.37|507.87|510.5|508|510.37|507.87|0
1646971160000|2022-03-11 03:59:20|510.12|507.62|510.12|507.62|510.12|507.62|510.12|507.62|0
1646971170000|2022-03-11 03:59:30|510|507.5|509.62|507.12|510.12|507.62|509.62|507.12|0
1646971180000|2022-03-11 03:59:40|509.5|507|509.87|507.37|509.87|507.37|509.37|506.87|0
1646971190000|2022-03-11 03:59:50|509.75|507.25|509.75|507.25|509.75|507.25|509.75|507.25|0
1646971200000|2022-03-11 04:00:00|509.87|507.37|509.37|506.87|509.87|507.37|509.37|506.87|0
1646971210000|2022-03-11 04:00:10|509.25|506.75|509.25|506.75|509.25|506.75|509.25|506.75|0
1646971220000|2022-03-11 04:00:20|509.37|506.87|509.25|506.75|509.5|507|509.25|506.75|0
1646971230000|2022-03-11 04:00:30|509.37|506.87|509.37|506.87|509.37|506.87|509.37|506.87|0
1646971240000|2022-03-11 04:00:40|509.12|506.62|509.12|506.62|509.12|506.62|509.12|506.62|0
1646971260000|2022-03-11 04:01:00|508.87|506.37|509|506.5|509|506.5|508.87|506.37|0
1646971270000|2022-03-11 04:01:10|508.87|506.37|508.87|506.37|509|506.5|508.87|506.37|0
1646971280000|2022-03-11 04:01:20|509.12|506.62|509.12|506.62|509.12|506.62|509.12|506.62|0
1646971290000|2022-03-11 04:01:30|509.37|506.87|509.87|507.37|509.87|507.37|509.37|506.87|0
1646971300000|2022-03-11 04:01:40|509.62|507.12|509.62|507.12|509.62|507.12|509.62|507.12|0
1646971310000|2022-03-11 04:01:50|509.37|506.87|509.62|507.12|509.62|507.12|509.37|506.87|0
1646971320000|2022-03-11 04:02:00|509.87|507.37|509.12|506.62|509.87|507.37|509.12|506.62|0
1646971340000|2022-03-11 04:02:20|509.25|506.75|509.37|506.87|509.37|506.87|509.25|506.75|0
1646971350000|2022-03-11 04:02:30|508.87|506.37|509.37|506.87|509.37|506.87|508.87|506.37|0
1646971360000|2022-03-11 04:02:40|509.5|507|509.5|507|509.5|507|509.37|506.87|0
1646971370000|2022-03-11 04:02:50|509.75|507.25|509.87|507.37|509.87|507.37|509.75|507.25|0
1646971380000|2022-03-11 04:03:00|509.75|507.25|509.62|507.12|509.75|507.25|509.62|507.12|0
1646971390000|2022-03-11 04:03:10|509.37|506.87|509.37|506.87|509.37|506.87|509.37|506.87|0
1646971400000|2022-03-11 04:03:20|509.62|507.12|509.62|507.12|509.62|507.12|509.62|507.12|0
1646971410000|2022-03-11 04:03:30|509.37|506.87|509.37|506.87|509.37|506.87|509.37|506.87|0
1646971420000|2022-03-11 04:03:40|509.5|507|510|507.5|510|507.5|509.5|507|0
1646971430000|2022-03-11 04:03:50|510.12|507.62|510|507.5|510.12|507.62|510|507.5|0
1646971440000|2022-03-11 04:04:00|510.25|507.75|510.12|507.62|510.37|507.87|510.12|507.62|0
1646971450000|2022-03-11 04:04:10|510.25|507.75|510.37|507.87|510.37|507.87|510.25|507.75|0
1646971470000|2022-03-11 04:04:30|510.25|507.75|510.25|507.75|510.37|507.87|510.12|507.62|0
1646971480000|2022-03-11 04:04:40|510.37|507.87|510.37|507.87|510.37|507.87|510.37|507.87|0
1646971490000|2022-03-11 04:04:50|510.25|507.75|510.12|507.62|510.25|507.75|510.12|507.62|0
1646971500000|2022-03-11 04:05:00|510|507.5|510|507.5|510|507.5|510|507.5|0
1646971510000|2022-03-11 04:05:10|509.87|507.37|510|507.5|510.12|507.62|509.87|507.37|0
1646971520000|2022-03-11 04:05:20|509.87|507.37|509.87|507.37|509.87|507.37|509.62|507.12|0
1646971540000|2022-03-11 04:05:40|510.12|507.62|510.12|507.62|510.12|507.62|510.12|507.62|0
1646971550000|2022-03-11 04:05:50|509.87|507.37|509.87|507.37|509.87|507.37|509.87|507.37|0
1646971560000|2022-03-11 04:06:00|510.37|507.87|510|507.5|510.37|507.87|510|507.5|0
1646971570000|2022-03-11 04:06:10|510.12|507.62|510.12|507.62|510.12|507.62|510.12|507.62|0
1646971580000|2022-03-11 04:06:20|509.87|507.37|509.87|507.37|509.87|507.37|509.87|507.37|0
1646971590000|2022-03-11 04:06:30|510|507.5|510.12|507.62|510.12|507.62|510|507.5|0
1646971610000|2022-03-11 04:06:50|509.75|507.25|510.37|507.87|510.5|508|509.75|507.25|0
1646971620000|2022-03-11 04:07:00|510.5|508|510.12|507.62|510.5|508|510.12|507.62|0
1646971630000|2022-03-11 04:07:10|510.25|507.75|510|507.5|510.25|507.75|510|507.5|0
1646971640000|2022-03-11 04:07:20|510.12|507.62|510.12|507.62|510.12|507.62|510.12|507.62|0
1646971650000|2022-03-11 04:07:30|509.87|507.37|510.12|507.62|510.12|507.62|509.87|507.37|0
1646971660000|2022-03-11 04:07:40|510|507.5|509.62|507.12|510.12|507.62|509.62|507.12|0
1646971670000|2022-03-11 04:07:50|509.37|506.87|509.25|506.75|509.37|506.87|509.25|506.75|0
1646971680000|2022-03-11 04:08:00|509.12|506.62|509.37|506.87|509.37|506.87|509.12|506.62|0
1646971690000|2022-03-11 04:08:10|509.62|507.12|509.5|507|509.62|507.12|509.5|507|0
1646971700000|2022-03-11 04:08:20|509.62|507.12|509.62|507.12|509.62|507.12|509.62|507.12|0
1646971710000|2022-03-11 04:08:30|509.87|507.37|509.87|507.37|510.12|507.62|509.87|507.37|0
1646971720000|2022-03-11 04:08:40|510|507.5|509.87|507.37|510|507.5|509.75|507.25|0
1646971730000|2022-03-11 04:08:50|510|507.5|510|507.5|510|507.5|510|507.5|0
1646971740000|2022-03-11 04:09:00|510.12|507.62|510.12|507.62|510.12|507.62|509.87|507.37|0
1646971760000|2022-03-11 04:09:20|510|507.5|510.12|507.62|510.12|507.62|510|507.5|0
1646971780000|2022-03-11 04:09:40|509.87|507.37|509.87|507.37|509.87|507.37|509.87|507.37|0
1646971790000|2022-03-11 04:09:50|509.62|507.12|508.87|506.37|509.62|507.12|508.87|506.37|0
1646971800000|2022-03-11 04:10:00|508.12|505.62|509|506.5|509|506.5|508.12|505.62|0
1646971810000|2022-03-11 04:10:10|509.12|506.62|509.12|506.62|509.12|506.62|508.87|506.37|0
1646971820000|2022-03-11 04:10:20|509.37|506.87|509.75|507.25|509.75|507.25|509.37|506.87|0
1646971830000|2022-03-11 04:10:30|510.12|507.62|510.37|507.87|510.37|507.87|510.12|507.62|0
1646971840000|2022-03-11 04:10:40|510.62|508.12|510.62|508.12|510.62|508.12|510.62|508.12|0
1646971860000|2022-03-11 04:11:00|510.37|507.87|510.37|507.87|510.37|507.87|510.37|507.87|0
1646971870000|2022-03-11 04:11:10|510.62|508.12|510.62|508.12|510.62|508.12|510.5|508|0
1646971880000|2022-03-11 04:11:20|511.75|509.25|512.62|510.12|512.62|510.12|511.75|509.25|0
1646971890000|2022-03-11 04:11:30|512.87|510.37|513.37|510.87|513.37|510.87|512.87|510.37|0
1646971900000|2022-03-11 04:11:40|513.5|511|513.5|511|513.62|511.12|513.5|511|0
1646971910000|2022-03-11 04:11:50|513.37|510.87|513.62|511.12|513.62|511.12|513.37|510.87|0
1646971920000|2022-03-11 04:12:00|512.62|510.12|512.37|509.87|512.62|510.12|512.37|509.87|0
1646971930000|2022-03-11 04:12:10|512.25|509.75|512.12|509.62|512.25|509.75|511.87|509.37|0
1646971940000|2022-03-11 04:12:20|512|509.5|512|509.5|512.12|509.62|512|509.5|0
1646971950000|2022-03-11 04:12:30|511.87|509.37|511.87|509.37|511.87|509.37|511.87|509.37|0
1646971960000|2022-03-11 04:12:40|512.12|509.62|512.12|509.62|512.37|509.87|512.12|509.62|0
1646971980000|2022-03-11 04:13:00|512|509.5|512.12|509.62|512.12|509.62|512|509.5|0
1646971990000|2022-03-11 04:13:10|511.62|509.12|511.5|509|511.62|509.12|511.37|508.87|0
1646972000000|2022-03-11 04:13:20|511.37|508.87|511.5|509|511.5|509|511.37|508.87|0
1646972010000|2022-03-11 04:13:30|511.62|509.12|511.5|509|511.62|509.12|511.5|509|0
1646972020000|2022-03-11 04:13:40|511.62|509.12|511.62|509.12|511.62|509.12|511.62|509.12|0
1646972030000|2022-03-11 04:13:50|511.87|509.37|512.37|509.87|512.37|509.87|511.87|509.37|0
1646972040000|2022-03-11 04:14:00|512.25|509.75|511.87|509.37|512.25|509.75|511.87|509.37|0
1646972050000|2022-03-11 04:14:10|511.75|509.25|512|509.5|512|509.5|511.75|509.25|0
1646972060000|2022-03-11 04:14:20|512.12|509.62|512.12|509.62|512.12|509.62|512.12|509.62|0
1646972070000|2022-03-11 04:14:30|512|509.5|512.12|509.62|512.12|509.62|512|509.5|0
1646972080000|2022-03-11 04:14:40|512|509.5|512.12|509.62|512.12|509.62|512|509.5|0
1646972090000|2022-03-11 04:14:50|512.37|509.87|512.62|510.12|512.62|510.12|512.12|509.62|0
1646972110000|2022-03-11 04:15:10|512.87|510.37|512.62|510.12|512.87|510.37|512.37|509.87|0
1646972120000|2022-03-11 04:15:20|512.37|509.87|512.37|509.87|512.37|509.87|512.37|509.87|0
1646972130000|2022-03-11 04:15:30|511.87|509.37|511.5|509|511.87|509.37|511.5|509|0
1646972140000|2022-03-11 04:15:40|511.37|508.87|511.12|508.62|511.37|508.87|511.12|508.62|0
1646972150000|2022-03-11 04:15:50|510.87|508.37|510.87|508.37|510.87|508.37|510.87|508.37|0
1646972160000|2022-03-11 04:16:00|510.62|508.12|510.37|507.87|510.62|508.12|510.37|507.87|0
1646972170000|2022-03-11 04:16:10|510.75|508.25|510.87|508.37|510.87|508.37|510.75|508.25|0
1646972180000|2022-03-11 04:16:20|511.12|508.62|511.12|508.62|511.12|508.62|511.12|508.62|0
1646972190000|2022-03-11 04:16:30|510.5|508|510.5|508|510.5|508|510.37|507.87|0
1646972200000|2022-03-11 04:16:40|510.62|508.12|510.62|508.12|510.62|508.12|510.62|508.12|0
1646972220000|2022-03-11 04:17:00|510.25|507.75|510.37|507.87|510.37|507.87|510.25|507.75|0
1646972230000|2022-03-11 04:17:10|510.62|508.12|510.62|508.12|510.62|508.12|510.37|507.87|0
1646972240000|2022-03-11 04:17:20|510.25|507.75|510.25|507.75|510.25|507.75|510.25|507.75|0
1646972250000|2022-03-11 04:17:30|510.37|507.87|509.87|507.37|510.37|507.87|509.87|507.37|0
1646972260000|2022-03-11 04:17:40|510|507.5|510|507.5|510|507.5|510|507.5|0
1646972270000|2022-03-11 04:17:50|510.12|507.62|510.12|507.62|510.12|507.62|510.12|507.62|0
1646972280000|2022-03-11 04:18:00|510.37|507.87|510.5|508|510.5|508|510.37|507.87|0
1646972290000|2022-03-11 04:18:10|510.37|507.87|509.12|506.62|510.37|507.87|509.12|506.62|0
1646972300000|2022-03-11 04:18:20|509.37|506.87|509.12|506.62|509.37|506.87|509.12|506.62|0
1646972310000|2022-03-11 04:18:30|509.37|506.87|509.37|506.87|509.37|506.87|509.37|506.87|0
1646972320000|2022-03-11 04:18:40|509|506.5|508.87|506.37|509|506.5|508.87|506.37|0
1646972330000|2022-03-11 04:18:50|509|506.5|509.5|507|509.5|507|509|506.5|0
1646972340000|2022-03-11 04:19:00|509.62|507.12|509.87|507.37|509.87|507.37|509.62|507.12|0
1646972350000|2022-03-11 04:19:10|509.75|507.25|509.75|507.25|509.75|507.25|509.75|507.25|0
1646972360000|2022-03-11 04:19:20|509.62|507.12|509.87|507.37|509.87|507.37|509.37|506.87|0
1646972370000|2022-03-11 04:19:30|509.75|507.25|509.75|507.25|509.87|507.37|509.75|507.25|0
1646972380000|2022-03-11 04:19:40|509.87|507.37|510|507.5|510.12|507.62|509.87|507.37|0
1646972390000|2022-03-11 04:19:50|510.12|507.62|510|507.5|510.12|507.62|510|507.5|0
1646972400000|2022-03-11 04:20:00|509.87|507.37|509.75|507.25|509.87|507.37|509.62|507.12|0
1646972410000|2022-03-11 04:20:10|509.12|506.62|508.87|506.37|509.12|506.62|508.87|506.37|0
1646972420000|2022-03-11 04:20:20|508.75|506.25|508.12|505.62|508.75|506.25|508.12|505.62|0
1646972430000|2022-03-11 04:20:30|508.37|505.87|508.37|505.87|508.37|505.87|508.37|505.87|0
1646972440000|2022-03-11 04:20:40|508.25|505.75|508.12|505.62|508.25|505.75|508.12|505.62|0
1646972450000|2022-03-11 04:20:50|508.25|505.75|508.37|505.87|508.37|505.87|508.25|505.75|0
1646972460000|2022-03-11 04:21:00|508.62|506.12|507.87|505.37|508.62|506.12|507.87|505.37|0
1646972470000|2022-03-11 04:21:10|507.62|505.12|507.62|505.12|507.62|505.12|507.62|505.12|0
1646972480000|2022-03-11 04:21:20|508.12|505.62|507.87|505.37|508.12|505.62|507.87|505.37|0
1646972490000|2022-03-11 04:21:30|508.25|505.75|508.62|506.12|508.62|506.12|508.12|505.62|0
1646972500000|2022-03-11 04:21:40|508.87|506.37|508.87|506.37|508.87|506.37|508.87|506.37|0
1646972510000|2022-03-11 04:21:50|509|506.5|509.12|506.62|509.12|506.62|508.87|506.37|0
1646972520000|2022-03-11 04:22:00|508.62|506.12|508.62|506.12|508.62|506.12|508.62|506.12|0
1646972530000|2022-03-11 04:22:10|509|506.5|509.37|506.87|509.37|506.87|508.87|506.37|0
1646972540000|2022-03-11 04:22:20|509.5|507|509.5|507|509.5|507|509.5|507|0
1646972550000|2022-03-11 04:22:30|509.37|506.87|509.12|506.62|509.37|506.87|509.12|506.62|0
1646972560000|2022-03-11 04:22:40|508.87|506.37|509.12|506.62|509.12|506.62|508.87|506.37|0
1646972570000|2022-03-11 04:22:50|508.87|506.37|508.87|506.37|508.87|506.37|508.87|506.37|0
1646972580000|2022-03-11 04:23:00|508.62|506.12|508.62|506.12|508.62|506.12|508.62|506.12|0
1646972590000|2022-03-11 04:23:10|508.37|505.87|508.37|505.87|508.37|505.87|508.37|505.87|0
1646972610000|2022-03-11 04:23:30|508.62|506.12|508.5|506|508.62|506.12|508.5|506|0
1646972620000|2022-03-11 04:23:40|508.62|506.12|508.62|506.12|508.62|506.12|508.5|506|0
1646972630000|2022-03-11 04:23:50|509.12|506.62|509.12|506.62|509.12|506.62|509.12|506.62|0
1646972640000|2022-03-11 04:24:00|508.87|506.37|508.62|506.12|508.87|506.37|508.62|506.12|0
1646972650000|2022-03-11 04:24:10|508.5|506|508.37|505.87|508.5|506|508.37|505.87|0
1646972660000|2022-03-11 04:24:20|508.5|506|508.62|506.12|508.62|506.12|508.5|506|0
1646972670000|2022-03-11 04:24:30|508.75|506.25|508.12|505.62|508.75|506.25|508.12|505.62|0
1646972680000|2022-03-11 04:24:40|508.37|505.87|508.12|505.62|508.37|505.87|508.12|505.62|0
1646972690000|2022-03-11 04:24:50|507.87|505.37|507.87|505.37|507.87|505.37|507.87|505.37|0
1646972710000|2022-03-11 04:25:10|508.37|505.87|508.37|505.87|508.37|505.87|508.37|505.87|0
1646972730000|2022-03-11 04:25:30|508.75|506.25|508.87|506.37|508.87|506.37|508.75|506.25|0
1646972760000|2022-03-11 04:26:00|509.12|506.62|509.62|507.12|509.62|507.12|509.12|506.62|0
1646972810000|2022-03-11 04:26:50|509.37|506.87|509.37|506.87|509.37|506.87|509.37|506.87|0
1646972820000|2022-03-11 04:27:00|509.5|507|509.5|507|509.62|507.12|509.5|507|0
1646972830000|2022-03-11 04:27:10|509.37|506.87|509.37|506.87|509.5|507|509.37|506.87|0
1646972840000|2022-03-11 04:27:20|509.12|506.62|509.12|506.62|509.12|506.62|509.12|506.62|0
1646972850000|2022-03-11 04:27:30|508.87|506.37|509.12|506.62|509.12|506.62|508.87|506.37|0
1646972870000|2022-03-11 04:27:50|509|506.5|509|506.5|509.12|506.62|509|506.5|0
1646972880000|2022-03-11 04:28:00|508.62|506.12|508.62|506.12|508.62|506.12|508.62|506.12|0
1646972890000|2022-03-11 04:28:10|508.37|505.87|508.37|505.87|508.5|506|508.37|505.87|0
1646972900000|2022-03-11 04:28:20|508.87|506.37|508.87|506.37|508.87|506.37|508.87|506.37|0
1646972910000|2022-03-11 04:28:30|508.62|506.12|508.62|506.12|508.62|506.12|508.62|506.12|0
1646972920000|2022-03-11 04:28:40|508.87|506.37|508.75|506.25|508.87|506.37|508.75|506.25|0
1646972930000|2022-03-11 04:28:50|508.87|506.37|509.12|506.62|509.12|506.62|508.87|506.37|0
1646972950000|2022-03-11 04:29:10|509.5|507|509.62|507.12|509.62|507.12|509.5|507|0
1646972960000|2022-03-11 04:29:20|509.87|507.37|509.87|507.37|509.87|507.37|509.87|507.37|0
1646972980000|2022-03-11 04:29:40|510|507.5|510.12|507.62|510.12|507.62|509.87|507.37|0
1646972990000|2022-03-11 04:29:50|509.62|507.12|509.62|507.12|509.62|507.12|509.62|507.12|0
1646973000000|2022-03-11 04:30:00|509.37|506.87|509.12|506.62|509.37|506.87|509.12|506.62|0
1646973010000|2022-03-11 04:30:10|509.37|506.87|509.87|507.37|509.87|507.37|509.37|506.87|0
1646973020000|2022-03-11 04:30:20|510|507.5|510.62|508.12|510.62|508.12|510|507.5|0
1646973030000|2022-03-11 04:30:30|510.37|507.87|510.37|507.87|510.37|507.87|510.37|507.87|0
1646973040000|2022-03-11 04:30:40|510.12|507.62|510.12|507.62|510.12|507.62|510.12|507.62|0
1646973050000|2022-03-11 04:30:50|510.37|507.87|510.37|507.87|510.37|507.87|510.37|507.87|0
1646973070000|2022-03-11 04:31:10|510.12|507.62|510.12|507.62|510.12|507.62|510.12|507.62|0
1646973080000|2022-03-11 04:31:20|510|507.5|510|507.5|510|507.5|510|507.5|0
1646973090000|2022-03-11 04:31:30|509.87|507.37|509.87|507.37|509.87|507.37|509.87|507.37|0
1646973110000|2022-03-11 04:31:50|509.75|507.25|509.62|507.12|509.75|507.25|509.62|507.12|0
1646973120000|2022-03-11 04:32:00|509.12|506.62|509.12|506.62|509.12|506.62|509.12|506.62|0
1646973140000|2022-03-11 04:32:20|509.25|506.75|509.12|506.62|509.25|506.75|509.12|506.62|0
1646973150000|2022-03-11 04:32:30|509.25|506.75|509.25|506.75|509.25|506.75|509.25|506.75|0
1646973160000|2022-03-11 04:32:40|509.37|506.87|509.37|506.87|509.5|507|509.37|506.87|0
1646973170000|2022-03-11 04:32:50|509.62|507.12|509.62|507.12|509.62|507.12|509.62|507.12|0
1646973180000|2022-03-11 04:33:00|509.25|506.75|509|506.5|509.25|506.75|509|506.5|0
1646973190000|2022-03-11 04:33:10|508.87|506.37|508.87|506.37|509.12|506.62|508.87|506.37|0
1646973200000|2022-03-11 04:33:20|509.12|506.62|509.12|506.62|509.12|506.62|509.12|506.62|0
1646973210000|2022-03-11 04:33:30|509.25|506.75|509.37|506.87|509.37|506.87|509.25|506.75|0
1646973230000|2022-03-11 04:33:50|509.12|506.62|509.12|506.62|509.12|506.62|509.12|506.62|0
1646973240000|2022-03-11 04:34:00|509.37|506.87|509.12|506.62|509.37|506.87|509.12|506.62|0
1646973250000|2022-03-11 04:34:10|508.87|506.37|509.37|506.87|509.37|506.87|508.87|506.37|0
1646973260000|2022-03-11 04:34:20|509.62|507.12|509.62|507.12|509.62|507.12|509.62|507.12|0
1646973270000|2022-03-11 04:34:30|509.5|507|509.37|506.87|509.5|507|509.37|506.87|0
1646973280000|2022-03-11 04:34:40|509.62|507.12|509.62|507.12|509.62|507.12|509.62|507.12|0
1646973290000|2022-03-11 04:34:50|510.12|507.62|510.62|508.12|510.62|508.12|510.12|507.62|0
1646973300000|2022-03-11 04:35:00|510.12|507.62|509.62|507.12|510.12|507.62|509.62|507.12|0
1646973310000|2022-03-11 04:35:10|509.87|507.37|509.62|507.12|509.87|507.37|509.62|507.12|0
1646973320000|2022-03-11 04:35:20|509.87|507.37|509.87|507.37|510.12|507.62|509.87|507.37|0
1646973330000|2022-03-11 04:35:30|510|507.5|510.37|507.87|510.37|507.87|510|507.5|0
1646973340000|2022-03-11 04:35:40|510.62|508.12|510.62|508.12|510.62|508.12|510.62|508.12|0
1646973350000|2022-03-11 04:35:50|510.5|508|510.37|507.87|510.5|508|510.37|507.87|0
1646973360000|2022-03-11 04:36:00|510.5|508|511.12|508.62|511.12|508.62|510.5|508|0
1646973370000|2022-03-11 04:36:10|510.87|508.37|510.75|508.25|511|508.5|510.75|508.25|0
1646973380000|2022-03-11 04:36:20|510.62|508.12|510.62|508.12|510.62|508.12|510.62|508.12|0
1646973400000|2022-03-11 04:36:40|510.37|507.87|510.37|507.87|510.37|507.87|510.37|507.87|0
1646973420000|2022-03-11 04:37:00|510.62|508.12|510.62|508.12|510.62|508.12|510.62|508.12|0
1646973430000|2022-03-11 04:37:10|510.87|508.37|510.87|508.37|510.87|508.37|510.87|508.37|0
1646973450000|2022-03-11 04:37:30|510.62|508.12|510.37|507.87|510.62|508.12|510.37|507.87|0
1646973460000|2022-03-11 04:37:40|510.12|507.62|510.12|507.62|510.12|507.62|510.12|507.62|0
1646973470000|2022-03-11 04:37:50|510.25|507.75|510.37|507.87|510.37|507.87|510.25|507.75|0
1646973480000|2022-03-11 04:38:00|510.12|507.62|510|507.5|510.12|507.62|510|507.5|0
1646973490000|2022-03-11 04:38:10|510.12|507.62|509.87|507.37|510.12|507.62|509.87|507.37|0
1646973500000|2022-03-11 04:38:20|509.75|507.25|510.62|508.12|510.62|508.12|509.75|507.25|0
1646973520000|2022-03-11 04:38:40|510.37|507.87|509.87|507.37|510.37|507.87|509.87|507.37|0
1646973530000|2022-03-11 04:38:50|510|507.5|510|507.5|510|507.5|510|507.5|0
1646973540000|2022-03-11 04:39:00|510.12|507.62|510.37|507.87|510.37|507.87|510.12|507.62|0
1646973570000|2022-03-11 04:39:30|510.5|508|510.5|508|510.5|508|510.5|508|0
1646973580000|2022-03-11 04:39:40|510.37|507.87|510.37|507.87|510.37|507.87|510.37|507.87|0
1646973600000|2022-03-11 04:40:00|510.62|508.12|511.12|508.62|511.12|508.62|510.62|508.12|0
1646973610000|2022-03-11 04:40:10|510.62|508.12|510.62|508.12|510.62|508.12|510.62|508.12|0
1646973620000|2022-03-11 04:40:20|510.75|508.25|510.62|508.12|510.75|508.25|510.62|508.12|0
1646973630000|2022-03-11 04:40:30|510.87|508.37|511|508.5|511|508.5|510.87|508.37|0
1646973640000|2022-03-11 04:40:40|510.87|508.37|510.87|508.37|510.87|508.37|510.75|508.25|0
1646973650000|2022-03-11 04:40:50|510.62|508.12|510.87|508.37|510.87|508.37|510.62|508.12|0
1646973660000|2022-03-11 04:41:00|510.75|508.25|510.87|508.37|510.87|508.37|510.75|508.25|0
1646973670000|2022-03-11 04:41:10|510.62|508.12|510.62|508.12|510.62|508.12|510.37|507.87|0
1646973680000|2022-03-11 04:41:20|510.5|508|510.5|508|510.5|508|510.37|507.87|0
1646973690000|2022-03-11 04:41:30|510.62|508.12|510.5|508|510.62|508.12|510.5|508|0
1646973700000|2022-03-11 04:41:40|510.62|508.12|510.75|508.25|510.87|508.37|510.62|508.12|0
1646973710000|2022-03-11 04:41:50|510.87|508.37|510.62|508.12|510.87|508.37|510.62|508.12|0
1646973720000|2022-03-11 04:42:00|510.87|508.37|510.62|508.12|510.87|508.37|510.62|508.12|0
1646973730000|2022-03-11 04:42:10|510.37|507.87|510.37|507.87|510.37|507.87|510.37|507.87|0
1646973740000|2022-03-11 04:42:20|510.25|507.75|510.37|507.87|510.37|507.87|510.25|507.75|0
1646973750000|2022-03-11 04:42:30|510.12|507.62|509.87|507.37|510.12|507.62|509.87|507.37|0
1646973760000|2022-03-11 04:42:40|509.5|507|509.37|506.87|509.5|507|509.37|506.87|0
1646973770000|2022-03-11 04:42:50|509.62|507.12|509.25|506.75|509.62|507.12|509.25|506.75|0
1646973780000|2022-03-11 04:43:00|509.12|506.62|509.12|506.62|509.12|506.62|509.12|506.62|0
1646973790000|2022-03-11 04:43:10|509.37|506.87|509.37|506.87|509.37|506.87|509.37|506.87|0
1646973800000|2022-03-11 04:43:20|509.12|506.62|509.12|506.62|509.12|506.62|509|506.5|0
1646973850000|2022-03-11 04:44:10|509|506.5|509|506.5|509|506.5|509|506.5|0
1646973860000|2022-03-11 04:44:20|508.87|506.37|508.87|506.37|509|506.5|508.87|506.37|0
1646973880000|2022-03-11 04:44:40|508.75|506.25|508.75|506.25|508.75|506.25|508.75|506.25|0
1646973890000|2022-03-11 04:44:50|508.87|506.37|508.87|506.37|508.87|506.37|508.87|506.37|0
1646973900000|2022-03-11 04:45:00|509.12|506.62|508.87|506.37|509.12|506.62|508.87|506.37|0
1646973910000|2022-03-11 04:45:10|509.12|506.62|509.5|507|509.5|507|509.12|506.62|0
1646973920000|2022-03-11 04:45:20|509.62|507.12|509.25|506.75|509.87|507.37|509.25|506.75|0
1646973930000|2022-03-11 04:45:30|509.37|506.87|509.5|507|509.5|507|509.37|506.87|0
1646973940000|2022-03-11 04:45:40|509.87|507.37|509.87|507.37|509.87|507.37|509.75|507.25|0
1646973950000|2022-03-11 04:45:50|510.12|507.62|509.75|507.25|510.12|507.62|509.75|507.25|0
1646973960000|2022-03-11 04:46:00|509.87|507.37|509.75|507.25|509.87|507.37|509.75|507.25|0
1646973970000|2022-03-11 04:46:10|509.62|507.12|509.87|507.37|510|507.5|509.62|507.12|0
1646973980000|2022-03-11 04:46:20|509.62|507.12|509.62|507.12|509.62|507.12|509.62|507.12|0
1646973990000|2022-03-11 04:46:30|509.5|507|509.5|507|509.5|507|509.5|507|0
1646974000000|2022-03-11 04:46:40|509.87|507.37|509.87|507.37|509.87|507.37|509.87|507.37|0
1646974010000|2022-03-11 04:46:50|509.75|507.25|509.87|507.37|509.87|507.37|509.62|507.12|0
1646974020000|2022-03-11 04:47:00|509.62|507.12|509.37|506.87|509.62|507.12|509.25|506.75|0
1646974030000|2022-03-11 04:47:10|509|506.5|509|506.5|509|506.5|509|506.5|0
1646974040000|2022-03-11 04:47:20|509.12|506.62|509.37|506.87|509.37|506.87|509.12|506.62|0
1646974050000|2022-03-11 04:47:30|509.62|507.12|509.37|506.87|509.62|507.12|509.37|506.87|0
1646974070000|2022-03-11 04:47:50|509.12|506.62|509.12|506.62|509.12|506.62|509.12|506.62|0
1646974080000|2022-03-11 04:48:00|508.87|506.37|508.87|506.37|509|506.5|508.75|506.25|0
1646974110000|2022-03-11 04:48:30|509.12|506.62|509.12|506.62|509.12|506.62|509.12|506.62|0
1646974120000|2022-03-11 04:48:40|510|507.5|510|507.5|510.12|507.62|510|507.5|0
1646974130000|2022-03-11 04:48:50|510.12|507.62|510.37|507.87|510.37|507.87|510.12|507.62|0
1646974140000|2022-03-11 04:49:00|510.12|507.62|510.37|507.87|510.37|507.87|510.12|507.62|0
1646974150000|2022-03-11 04:49:10|510.12|507.62|509.87|507.37|510.12|507.62|509.87|507.37|0
1646974160000|2022-03-11 04:49:20|509.75|507.25|509.75|507.25|509.75|507.25|509.75|507.25|0
1646974170000|2022-03-11 04:49:30|509.87|507.37|509.62|507.12|509.87|507.37|509.62|507.12|0
1646974180000|2022-03-11 04:49:40|509.75|507.25|509.87|507.37|509.87|507.37|509.75|507.25|0
1646974220000|2022-03-11 04:50:20|509.62|507.12|509.87|507.37|509.87|507.37|509.62|507.12|0
1646974240000|2022-03-11 04:50:40|509.62|507.12|509.62|507.12|509.62|507.12|509.62|507.12|0
1646974250000|2022-03-11 04:50:50|509.87|507.37|509.62|507.12|509.87|507.37|509.62|507.12|0
1646974260000|2022-03-11 04:51:00|509.87|507.37|509.87|507.37|509.87|507.37|509.87|507.37|0
1646974270000|2022-03-11 04:51:10|509.37|506.87|509.25|506.75|509.37|506.87|509.25|506.75|0
1646974280000|2022-03-11 04:51:20|509.37|506.87|509.37|506.87|509.37|506.87|509.37|506.87|0
1646974290000|2022-03-11 04:51:30|509.12|506.62|509.37|506.87|509.37|506.87|509.12|506.62|0
1646974300000|2022-03-11 04:51:40|509.12|506.62|509.37|506.87|509.37|506.87|509.12|506.62|0
1646974310000|2022-03-11 04:51:50|509.12|506.62|509.12|506.62|509.12|506.62|509.12|506.62|0
1646974320000|2022-03-11 04:52:00|509.25|506.75|509.12|506.62|509.25|506.75|508.37|505.87|0
1646974330000|2022-03-11 04:52:10|509.37|506.87|509.37|506.87|509.37|506.87|509.37|506.87|0
1646974340000|2022-03-11 04:52:20|509|506.5|509.25|506.75|509.25|506.75|509|506.5|0
1646974350000|2022-03-11 04:52:30|509.37|506.87|509.37|506.87|509.62|507.12|509.37|506.87|0
1646974360000|2022-03-11 04:52:40|509.62|507.12|509.37|506.87|509.62|507.12|509.37|506.87|0
1646974380000|2022-03-11 04:53:00|509.25|506.75|509.25|506.75|509.25|506.75|509.25|506.75|0
1646974390000|2022-03-11 04:53:10|509.12|506.62|509.5|507|509.5|507|509.12|506.62|0
1646974400000|2022-03-11 04:53:20|509.62|507.12|510.12|507.62|510.12|507.62|509.62|507.12|0
1646974410000|2022-03-11 04:53:30|509.87|507.37|509.87|507.37|509.87|507.37|509.87|507.37|0
1646974420000|2022-03-11 04:53:40|510.12|507.62|509.87|507.37|510.12|507.62|509.87|507.37|0
1646974430000|2022-03-11 04:53:50|509.75|507.25|509.75|507.25|509.75|507.25|509.75|507.25|0
1646974440000|2022-03-11 04:54:00|509.87|507.37|510.12|507.62|510.12|507.62|509.87|507.37|0
1646974450000|2022-03-11 04:54:10|510|507.5|510.12|507.62|510.12|507.62|510|507.5|0
1646974470000|2022-03-11 04:54:30|510.37|507.87|510.37|507.87|510.5|508|510.37|507.87|0
1646974480000|2022-03-11 04:54:40|510.25|507.75|510.25|507.75|510.25|507.75|510.25|507.75|0
1646974490000|2022-03-11 04:54:50|510.37|507.87|511.37|508.87|511.37|508.87|510.37|507.87|0
1646974500000|2022-03-11 04:55:00|511.25|508.75|511.25|508.75|511.25|508.75|511.25|508.75|0
1646974510000|2022-03-11 04:55:10|511.37|508.87|511.37|508.87|511.37|508.87|511.25|508.75|0
1646974520000|2022-03-11 04:55:20|511.62|509.12|511.25|508.75|511.62|509.12|511.25|508.75|0
1646974530000|2022-03-11 04:55:30|511.37|508.87|511.37|508.87|511.37|508.87|511.37|508.87|0
1646974550000|2022-03-11 04:55:50|511.62|509.12|512.62|510.12|512.62|510.12|511.62|509.12|0
1646974560000|2022-03-11 04:56:00|512.37|509.87|512.12|509.62|512.37|509.87|512.12|509.62|0
1646974580000|2022-03-11 04:56:20|511.62|509.12|511.75|509.25|511.75|509.25|511.62|509.12|0
1646974590000|2022-03-11 04:56:30|511.5|509|511.87|509.37|512|509.5|511.5|509|0
1646974600000|2022-03-11 04:56:40|511.75|509.25|511.75|509.25|512|509.5|511.75|509.25|0
1646974610000|2022-03-11 04:56:50|511.87|509.37|511.87|509.37|511.87|509.37|511.87|509.37|0
1646974620000|2022-03-11 04:57:00|512|509.5|511.87|509.37|512|509.5|511.87|509.37|0
1646974630000|2022-03-11 04:57:10|511.75|509.25|511.87|509.37|511.87|509.37|511.75|509.25|0
1646974640000|2022-03-11 04:57:20|512.12|509.62|512.12|509.62|512.12|509.62|512.12|509.62|0
1646974650000|2022-03-11 04:57:30|511.87|509.37|511.75|509.25|511.87|509.37|511.75|509.25|0
1646974660000|2022-03-11 04:57:40|511.62|509.12|511.62|509.12|511.62|509.12|511.62|509.12|0
1646974670000|2022-03-11 04:57:50|511.87|509.37|511.87|509.37|511.87|509.37|511.87|509.37|0
1646974680000|2022-03-11 04:58:00|511.62|509.12|511.37|508.87|511.62|509.12|511.37|508.87|0
1646974690000|2022-03-11 04:58:10|511.62|509.12|512|509.5|512|509.5|511.62|509.12|0
1646974700000|2022-03-11 04:58:20|511.87|509.37|512|509.5|512.12|509.62|511.87|509.37|0
1646974710000|2022-03-11 04:58:30|511.87|509.37|511.75|509.25|511.87|509.37|511.75|509.25|0
1646974720000|2022-03-11 04:58:40|511.87|509.37|511.87|509.37|512.12|509.62|511.87|509.37|0
1646974730000|2022-03-11 04:58:50|512.37|509.87|512.25|509.75|512.5|510|512.12|509.62|0
1646974740000|2022-03-11 04:59:00|512.12|509.62|512.25|509.75|512.37|509.87|512.12|509.62|0
1646974750000|2022-03-11 04:59:10|512|509.5|512|509.5|512|509.5|512|509.5|0
1646974760000|2022-03-11 04:59:20|511.87|509.37|511.87|509.37|511.87|509.37|511.87|509.37|0
1646974770000|2022-03-11 04:59:30|512|509.5|511.87|509.37|512|509.5|511.75|509.25|0
1646974780000|2022-03-11 04:59:40|512.12|509.62|512|509.5|512.12|509.62|512|509.5|0
1646974790000|2022-03-11 04:59:50|511.87|509.37|512.12|509.62|512.12|509.62|511.87|509.37|0
1646974800000|2022-03-11 05:00:00|512|509.5|512.12|509.62|512.12|509.62|512|509.5|0
1646974810000|2022-03-11 05:00:10|512.37|509.87|512.62|510.12|512.62|510.12|512.25|509.75|0
1646974820000|2022-03-11 05:00:20|512.87|510.37|513|510.5|513|510.5|512.87|510.37|0
1646974830000|2022-03-11 05:00:30|513.12|510.62|512.87|510.37|513.12|510.62|512.87|510.37|0
1646974840000|2022-03-11 05:00:40|513|510.5|513.37|510.87|513.62|511.12|513|510.5|0
1646974850000|2022-03-11 05:00:50|513|510.5|512.87|510.37|513|510.5|512.87|510.37|0
1646974860000|2022-03-11 05:01:00|512.75|510.25|512.62|510.12|512.75|510.25|512.37|509.87|0
1646974870000|2022-03-11 05:01:10|512.87|510.37|512.87|510.37|512.87|510.37|512.87|510.37|0
1646974880000|2022-03-11 05:01:20|512.75|510.25|513.12|510.62|513.12|510.62|512.75|510.25|0
1646974890000|2022-03-11 05:01:30|513.25|510.75|512.62|510.12|513.25|510.75|512.62|510.12|0
1646974900000|2022-03-11 05:01:40|512.5|510|512.12|509.62|512.5|510|512.12|509.62|0
1646974910000|2022-03-11 05:01:50|512.37|509.87|512|509.5|512.37|509.87|512|509.5|0
1646974920000|2022-03-11 05:02:00|511.87|509.37|512.12|509.62|512.12|509.62|511.87|509.37|0
1646974930000|2022-03-11 05:02:10|511.87|509.37|511.87|509.37|511.87|509.37|511.87|509.37|0
1646974940000|2022-03-11 05:02:20|512|509.5|511.87|509.37|512.12|509.62|511.87|509.37|0
1646974950000|2022-03-11 05:02:30|511.62|509.12|511.87|509.37|511.87|509.37|511.62|509.12|0
1646974960000|2022-03-11 05:02:40|512|509.5|512.75|510.25|512.75|510.25|512|509.5|0
1646974970000|2022-03-11 05:02:50|512.62|510.12|512.37|509.87|512.62|510.12|512.37|509.87|0
1646974980000|2022-03-11 05:03:00|512.62|510.12|512.87|510.37|512.87|510.37|512.62|510.12|0
1646974990000|2022-03-11 05:03:10|513.12|510.62|513.37|510.87|513.37|510.87|513|510.5|0
1646975000000|2022-03-11 05:03:20|513.5|511|513.75|511.25|513.75|511.25|513.5|511|0
1646975010000|2022-03-11 05:03:30|514.62|512.12|514.37|511.87|514.62|512.12|514.37|511.87|0
1646975020000|2022-03-11 05:03:40|514.62|512.12|514.62|512.12|514.87|512.37|514.62|512.12|0
1646975030000|2022-03-11 05:03:50|514.87|512.37|514.62|512.12|514.87|512.37|514.62|512.12|0
1646975040000|2022-03-11 05:04:00|514|511.5|513.75|511.25|514|511.5|513.62|511.12|0
1646975060000|2022-03-11 05:04:20|513.5|511|513.37|510.87|513.5|511|513.37|510.87|0
1646975080000|2022-03-11 05:04:40|513.12|510.62|513.12|510.62|513.12|510.62|512.87|510.37|0
1646975090000|2022-03-11 05:04:50|512.87|510.37|512.87|510.37|512.87|510.37|512.87|510.37|0
1646975100000|2022-03-11 05:05:00|513.12|510.62|513.12|510.62|513.12|510.62|513.12|510.62|0
1646975110000|2022-03-11 05:05:10|513.37|510.87|513.37|510.87|513.37|510.87|513.25|510.75|0
1646975120000|2022-03-11 05:05:20|513.12|510.62|514.87|512.37|515.12|512.62|513.12|510.62|0
1646975130000|2022-03-11 05:05:30|514.62|512.12|514.87|512.37|514.87|512.37|514.62|512.12|0
1646975140000|2022-03-11 05:05:40|514.37|511.87|514.12|511.62|514.37|511.87|514.12|511.62|0
1646975150000|2022-03-11 05:05:50|514.25|511.75|514.12|511.62|514.37|511.87|514.12|511.62|0
1646975160000|2022-03-11 05:06:00|514.25|511.75|514.75|512.25|514.75|512.25|514.25|511.75|0
1646975170000|2022-03-11 05:06:10|514.87|512.37|514.87|512.37|514.87|512.37|514.87|512.37|0
1646975190000|2022-03-11 05:06:30|515.12|512.62|515.12|512.62|515.12|512.62|514.87|512.37|0
1646975210000|2022-03-11 05:06:50|514.87|512.37|514.37|511.87|514.87|512.37|514.37|511.87|0
1646975220000|2022-03-11 05:07:00|514.12|511.62|514.12|511.62|514.37|511.87|514.12|511.62|0
1646975240000|2022-03-11 05:07:20|514|511.5|514|511.5|514|511.5|514|511.5|0
1646975250000|2022-03-11 05:07:30|513.87|511.37|513.87|511.37|514.12|511.62|513.87|511.37|0
1646975260000|2022-03-11 05:07:40|514.12|511.62|514.12|511.62|514.12|511.62|513.87|511.37|0
1646975270000|2022-03-11 05:07:50|514.37|511.87|514.37|511.87|514.5|512|514.37|511.87|0
1646975300000|2022-03-11 05:08:20|514.25|511.75|513.87|511.37|514.37|511.87|513.87|511.37|0
1646975310000|2022-03-11 05:08:30|514.12|511.62|514.12|511.62|514.12|511.62|514|511.5|0
1646975320000|2022-03-11 05:08:40|514|511.5|514|511.5|514|511.5|514|511.5|0
1646975330000|2022-03-11 05:08:50|514.12|511.62|514.62|512.12|514.62|512.12|514.12|511.62|0
1646975340000|2022-03-11 05:09:00|514.5|512|514.12|511.62|515|512.5|514.12|511.62|0
1646975350000|2022-03-11 05:09:10|514.87|512.37|514.87|512.37|514.87|512.37|514.62|512.12|0
1646975360000|2022-03-11 05:09:20|514.75|512.25|514.12|511.62|514.75|512.25|514.12|511.62|0
1646975370000|2022-03-11 05:09:30|513.87|511.37|514.5|512|514.5|512|513.87|511.37|0
1646975380000|2022-03-11 05:09:40|514.37|511.87|514.25|511.75|514.37|511.87|514.12|511.62|0
1646975390000|2022-03-11 05:09:50|514.12|511.62|514.37|511.87|514.37|511.87|513.87|511.37|0
1646975400000|2022-03-11 05:10:00|514.62|512.12|514.5|512|514.62|512.12|514.5|512|0
1646975410000|2022-03-11 05:10:10|514.37|511.87|514.37|511.87|514.37|511.87|514.37|511.87|0
1646975430000|2022-03-11 05:10:30|514.5|512|514.5|512|514.5|512|514.5|512|0
1646975440000|2022-03-11 05:10:40|514.37|511.87|514.37|511.87|514.37|511.87|514.37|511.87|0
1646975450000|2022-03-11 05:10:50|514.62|512.12|514.37|511.87|514.62|512.12|514.37|511.87|0
1646975460000|2022-03-11 05:11:00|514.5|512|514.62|512.12|514.62|512.12|514.5|512|0
1646975470000|2022-03-11 05:11:10|514.75|512.25|514.62|512.12|514.87|512.37|514.62|512.12|0
1646975480000|2022-03-11 05:11:20|514.5|512|514.62|512.12|514.62|512.12|514.37|511.87|0
1646975490000|2022-03-11 05:11:30|514.75|512.25|514.87|512.37|514.87|512.37|514.75|512.25|0
1646975500000|2022-03-11 05:11:40|514.75|512.25|514.75|512.25|514.87|512.37|514.75|512.25|0
1646975510000|2022-03-11 05:11:50|514.62|512.12|514.37|511.87|514.62|512.12|514.37|511.87|0
1646975520000|2022-03-11 05:12:00|514.5|512|515|512.5|515.12|512.62|514.5|512|0
1646975530000|2022-03-11 05:12:10|514.75|512.25|514.75|512.25|514.75|512.25|514.75|512.25|0
1646975540000|2022-03-11 05:12:20|514.87|512.37|514.87|512.37|514.87|512.37|514.87|512.37|0
1646975550000|2022-03-11 05:12:30|515.12|512.62|515.87|513.37|516.12|513.62|515.12|512.62|0
1646975560000|2022-03-11 05:12:40|516.37|513.87|515.87|513.37|516.37|513.87|515.87|513.37|0
1646975570000|2022-03-11 05:12:50|515.37|512.87|515.37|512.87|515.5|513|515.37|512.87|0
1646975580000|2022-03-11 05:13:00|515.62|513.12|515.62|513.12|515.62|513.12|515.37|512.87|0
1646975590000|2022-03-11 05:13:10|515.37|512.87|515.12|512.62|515.37|512.87|515.12|512.62|0
1646975600000|2022-03-11 05:13:20|515|512.5|514.62|512.12|515|512.5|514.62|512.12|0
1646975610000|2022-03-11 05:13:30|514.75|512.25|514.87|512.37|514.87|512.37|514.75|512.25|0
1646975620000|2022-03-11 05:13:40|514.62|512.12|514.62|512.12|514.62|512.12|514.62|512.12|0
1646975630000|2022-03-11 05:13:50|514.37|511.87|514.5|512|514.62|512.12|514.37|511.87|0
1646975640000|2022-03-11 05:14:00|514.87|512.37|514.75|512.25|514.87|512.37|514.75|512.25|0
1646975650000|2022-03-11 05:14:10|514.62|512.12|514.37|511.87|514.62|512.12|514.37|511.87|0
1646975670000|2022-03-11 05:14:30|514.12|511.62|514.12|511.62|514.12|511.62|514.12|511.62|0
1646975680000|2022-03-11 05:14:40|513.87|511.37|514.12|511.62|514.12|511.62|513.87|511.37|0
1646975700000|2022-03-11 05:15:00|514.62|512.12|515.12|512.62|515.12|512.62|514.62|512.12|0
1646975710000|2022-03-11 05:15:10|515.37|512.87|515.12|512.62|515.37|512.87|515.12|512.62|0
1646975720000|2022-03-11 05:15:20|514.87|512.37|514.87|512.37|515.12|512.62|514.87|512.37|0
1646975730000|2022-03-11 05:15:30|514.62|512.12|514.87|512.37|514.87|512.37|514.62|512.12|0
1646975740000|2022-03-11 05:15:40|514.62|512.12|514.5|512|514.62|512.12|514.5|512|0
1646975750000|2022-03-11 05:15:50|514.62|512.12|514.62|512.12|514.62|512.12|514.62|512.12|0
1646975760000|2022-03-11 05:16:00|514.37|511.87|514.37|511.87|514.5|512|514.37|511.87|0
1646975790000|2022-03-11 05:16:30|514.62|512.12|514.37|511.87|514.62|512.12|514.37|511.87|0
1646975800000|2022-03-11 05:16:40|514.62|512.12|514.37|511.87|514.62|512.12|514.37|511.87|0
1646975810000|2022-03-11 05:16:50|514.12|511.62|514.25|511.75|514.37|511.87|514.12|511.62|0
1646975820000|2022-03-11 05:17:00|514.37|511.87|514.37|511.87|514.37|511.87|514.37|511.87|0
1646975830000|2022-03-11 05:17:10|514.12|511.62|514.12|511.62|514.12|511.62|514.12|511.62|0
1646975850000|2022-03-11 05:17:30|514.37|511.87|514.62|512.12|514.62|512.12|514.37|511.87|0
1646975860000|2022-03-11 05:17:40|514.25|511.75|514.25|511.75|514.37|511.87|514.25|511.75|0
1646975870000|2022-03-11 05:17:50|514.37|511.87|514.37|511.87|514.37|511.87|514.37|511.87|0
1646975880000|2022-03-11 05:18:00|514.25|511.75|514.37|511.87|514.62|512.12|514.25|511.75|0
1646975890000|2022-03-11 05:18:10|514.75|512.25|514.37|511.87|514.75|512.25|514.37|511.87|0
1646975900000|2022-03-11 05:18:20|514.5|512|514.37|511.87|514.5|512|514.37|511.87|0
1646975910000|2022-03-11 05:18:30|514.25|511.75|514.12|511.62|514.5|512|514.12|511.62|0
1646975920000|2022-03-11 05:18:40|514.37|511.87|514.12|511.62|514.5|512|514.12|511.62|0
1646975930000|2022-03-11 05:18:50|513.87|511.37|513.87|511.37|513.87|511.37|513.87|511.37|0
1646975940000|2022-03-11 05:19:00|514.12|511.62|514.62|512.12|514.62|512.12|514.12|511.62|0
1646975950000|2022-03-11 05:19:10|514.37|511.87|514.37|511.87|514.37|511.87|514.37|511.87|0
1646975960000|2022-03-11 05:19:20|514|511.5|514|511.5|514|511.5|514|511.5|0
1646975970000|2022-03-11 05:19:30|513.87|511.37|514.5|512|514.5|512|513.87|511.37|0
1646975980000|2022-03-11 05:19:40|514.37|511.87|514.5|512|514.5|512|514.37|511.87|0
1646975990000|2022-03-11 05:19:50|514.62|512.12|514.62|512.12|514.62|512.12|514.62|512.12|0
1646976000000|2022-03-11 05:20:00|514.5|512|514.62|512.12|514.62|512.12|514.5|512|0
1646976010000|2022-03-11 05:20:10|514.37|511.87|514.37|511.87|514.37|511.87|514.37|511.87|0
1646976020000|2022-03-11 05:20:20|514.12|511.62|514.12|511.62|514.12|511.62|513.87|511.37|0
1646976030000|2022-03-11 05:20:30|514.25|511.75|514.25|511.75|514.25|511.75|514.25|511.75|0
1646976040000|2022-03-11 05:20:40|514.12|511.62|514.25|511.75|514.25|511.75|514.12|511.62|0
1646976050000|2022-03-11 05:20:50|514.37|511.87|514|511.5|514.37|511.87|513.87|511.37|0
1646976060000|2022-03-11 05:21:00|513.87|511.37|514|511.5|514|511.5|513.87|511.37|0
1646976070000|2022-03-11 05:21:10|514.62|512.12|514.37|511.87|514.87|512.37|514.37|511.87|0
1646976080000|2022-03-11 05:21:20|514.25|511.75|514.37|511.87|514.37|511.87|514.25|511.75|0
1646976090000|2022-03-11 05:21:30|514.87|512.37|514.87|512.37|514.87|512.37|514.87|512.37|0
1646976100000|2022-03-11 05:21:40|515.12|512.62|515.12|512.62|515.12|512.62|515.12|512.62|0
1646976110000|2022-03-11 05:21:50|514.62|512.12|514.37|511.87|514.62|512.12|514.37|511.87|0
1646976120000|2022-03-11 05:22:00|514.87|512.37|514.37|511.87|514.87|512.37|514.37|511.87|0
1646976130000|2022-03-11 05:22:10|514.5|512|514.37|511.87|514.5|512|514.37|511.87|0
1646976150000|2022-03-11 05:22:30|514.62|512.12|515.12|512.62|515.12|512.62|514.62|512.12|0
1646976160000|2022-03-11 05:22:40|515.25|512.75|514.87|512.37|515.25|512.75|514.87|512.37|0
1646976170000|2022-03-11 05:22:50|515|512.5|514.37|511.87|515|512.5|514.37|511.87|0
1646976180000|2022-03-11 05:23:00|514.5|512|514.5|512|514.5|512|514.5|512|0
1646976190000|2022-03-11 05:23:10|514.37|511.87|514.62|512.12|514.62|512.12|514.37|511.87|0
1646976200000|2022-03-11 05:23:20|514.5|512|514.62|512.12|514.62|512.12|514.5|512|0
1646976220000|2022-03-11 05:23:40|514.87|512.37|514.75|512.25|514.87|512.37|514.75|512.25|0
1646976230000|2022-03-11 05:23:50|515|512.5|515.37|512.87|515.37|512.87|515|512.5|0
1646976240000|2022-03-11 05:24:00|515.5|513|515.5|513|515.5|513|515.5|513|0
1646976250000|2022-03-11 05:24:10|515.62|513.12|515.87|513.37|515.87|513.37|515.62|513.12|0
1646976260000|2022-03-11 05:24:20|515.75|513.25|515.12|512.62|515.75|513.25|515.12|512.62|0
1646976270000|2022-03-11 05:24:30|515|512.5|515|512.5|515|512.5|515|512.5|0
1646976280000|2022-03-11 05:24:40|514.87|512.37|515|512.5|515|512.5|514.87|512.37|0
1646976290000|2022-03-11 05:24:50|514.87|512.37|514.75|512.25|514.87|512.37|514.75|512.25|0
1646976300000|2022-03-11 05:25:00|514.37|511.87|514.37|511.87|514.37|511.87|514.37|511.87|0
1646976330000|2022-03-11 05:25:30|514.12|511.62|514.12|511.62|514.12|511.62|514.12|511.62|0
1646976390000|2022-03-11 05:26:30|513.62|511.12|513.75|511.25|513.75|511.25|513.62|511.12|0
1646976400000|2022-03-11 05:26:40|514|511.5|513.87|511.37|514.12|511.62|513.87|511.37|0
1646976410000|2022-03-11 05:26:50|514|511.5|513.87|511.37|514|511.5|513.87|511.37|0
1646976420000|2022-03-11 05:27:00|513.62|511.12|513.75|511.25|513.75|511.25|513.62|511.12|0
1646976430000|2022-03-11 05:27:10|513.62|511.12|513.75|511.25|513.75|511.25|513.62|511.12|0
1646976440000|2022-03-11 05:27:20|513.62|511.12|513.75|511.25|513.75|511.25|513.62|511.12|0
1646976450000|2022-03-11 05:27:30|513.62|511.12|513.62|511.12|513.62|511.12|513.62|511.12|0
1646976460000|2022-03-11 05:27:40|513.37|510.87|513.37|510.87|513.62|511.12|513.37|510.87|0
1646976470000|2022-03-11 05:27:50|513.25|510.75|513.37|510.87|513.37|510.87|513.12|510.62|0
1646976480000|2022-03-11 05:28:00|513.25|510.75|513.25|510.75|513.37|510.87|513.12|510.62|0
1646976490000|2022-03-11 05:28:10|513.12|510.62|513.12|510.62|513.12|510.62|513.12|510.62|0
1646976500000|2022-03-11 05:28:20|513|510.5|512.62|510.12|513|510.5|512.37|509.87|0
1646976510000|2022-03-11 05:28:30|512.87|510.37|512.62|510.12|512.87|510.37|512.62|510.12|0
1646976520000|2022-03-11 05:28:40|512.5|510|512.62|510.12|512.62|510.12|512.5|510|0
1646976530000|2022-03-11 05:28:50|512.5|510|512.62|510.12|512.62|510.12|512.5|510|0
1646976540000|2022-03-11 05:29:00|512.75|510.25|513.37|510.87|513.37|510.87|512.75|510.25|0
1646976550000|2022-03-11 05:29:10|513.25|510.75|513.12|510.62|513.25|510.75|513.12|510.62|0
1646976560000|2022-03-11 05:29:20|513.37|510.87|513.12|510.62|513.37|510.87|513.12|510.62|0
1646976570000|2022-03-11 05:29:30|513|510.5|512.87|510.37|513.12|510.62|512.87|510.37|0
1646976580000|2022-03-11 05:29:40|512.37|509.87|512.87|510.37|512.87|510.37|512.37|509.87|0
1646976590000|2022-03-11 05:29:50|512.75|510.25|512.87|510.37|512.87|510.37|512.75|510.25|0
1646976600000|2022-03-11 05:30:00|512.62|510.12|512.62|510.12|512.62|510.12|512.37|509.87|0
1646976610000|2022-03-11 05:30:10|513.12|510.62|513.12|510.62|513.12|510.62|513.12|510.62|0
1646976620000|2022-03-11 05:30:20|513|510.5|513|510.5|513.12|510.62|513|510.5|0
1646976630000|2022-03-11 05:30:30|512.87|510.37|512.87|510.37|513.12|510.62|512.87|510.37|0
1646976640000|2022-03-11 05:30:40|512.62|510.12|512.5|510|512.75|510.25|512.5|510|0
1646976650000|2022-03-11 05:30:50|512.62|510.12|512.62|510.12|512.62|510.12|512.62|510.12|0
1646976660000|2022-03-11 05:31:00|512.87|510.37|512.75|510.25|512.87|510.37|512.62|510.12|0
1646976670000|2022-03-11 05:31:10|512.62|510.12|512.62|510.12|512.62|510.12|512.62|510.12|0
1646976680000|2022-03-11 05:31:20|512.75|510.25|512.75|510.25|512.75|510.25|512.62|510.12|0
1646976690000|2022-03-11 05:31:30|513.12|510.62|513|510.5|513.12|510.62|512.87|510.37|0
1646976700000|2022-03-11 05:31:40|512.87|510.37|512.87|510.37|512.87|510.37|512.62|510.12|0
1646976710000|2022-03-11 05:31:50|513.12|510.62|513|510.5|513.12|510.62|513|510.5|0
1646976720000|2022-03-11 05:32:00|512.87|510.37|513.62|511.12|513.62|511.12|512.87|510.37|0
1646976730000|2022-03-11 05:32:10|513.5|511|513.37|510.87|513.5|511|513.37|510.87|0
1646976740000|2022-03-11 05:32:20|513.5|511|513.62|511.12|513.62|511.12|513.5|511|0
1646976750000|2022-03-11 05:32:30|513.37|510.87|512.37|509.87|513.5|511|512.37|509.87|0
1646976760000|2022-03-11 05:32:40|512.25|509.75|512.12|509.62|512.25|509.75|512.12|509.62|0
1646976770000|2022-03-11 05:32:50|511.87|509.37|512.5|510|512.62|510.12|511.87|509.37|0
1646976780000|2022-03-11 05:33:00|512.37|509.87|512.12|509.62|512.37|509.87|512|509.5|0
1646976790000|2022-03-11 05:33:10|511.87|509.37|511.75|509.25|511.87|509.37|511.75|509.25|0
1646976800000|2022-03-11 05:33:20|511.62|509.12|511.37|508.87|511.75|509.25|511.37|508.87|0
1646976810000|2022-03-11 05:33:30|511.12|508.62|510.62|508.12|511.12|508.62|510.62|508.12|0
1646976840000|2022-03-11 05:34:00|510.5|508|509.62|507.12|510.5|508|509.37|506.87|0
1646976850000|2022-03-11 05:34:10|509.37|506.87|509.5|507|509.5|507|509.37|506.87|0
1646976860000|2022-03-11 05:34:20|509.62|507.12|509.37|506.87|509.62|507.12|509.37|506.87|0
1646976870000|2022-03-11 05:34:30|509.12|506.62|509.37|506.87|509.5|507|509.12|506.62|0
1646976880000|2022-03-11 05:34:40|509.12|506.62|508.87|506.37|509.12|506.62|508.75|506.25|0
1646976890000|2022-03-11 05:34:50|509.12|506.62|509|506.5|509.12|506.62|508.87|506.37|0
1646976900000|2022-03-11 05:35:00|508.87|506.37|509.37|506.87|509.37|506.87|508.87|506.37|0
1646976910000|2022-03-11 05:35:10|509.5|507|509.62|507.12|509.62|507.12|509.37|506.87|0
1646976920000|2022-03-11 05:35:20|509.37|506.87|509.5|507|509.5|507|509.25|506.75|0
1646976930000|2022-03-11 05:35:30|509.62|507.12|509.62|507.12|509.62|507.12|509.62|507.12|0
1646976940000|2022-03-11 05:35:40|509.5|507|509.5|507|509.5|507|509.5|507|0
1646976950000|2022-03-11 05:35:50|509.37|506.87|509.75|507.25|509.87|507.37|509.37|506.87|0
1646976960000|2022-03-11 05:36:00|509.87|507.37|509.62|507.12|510.12|507.62|509.62|507.12|0
1646976970000|2022-03-11 05:36:10|509.75|507.25|509.37|506.87|509.75|507.25|509.37|506.87|0
1646976980000|2022-03-11 05:36:20|509.5|507|509.87|507.37|509.87|507.37|509.5|507|0
1646976990000|2022-03-11 05:36:30|510|507.5|509.87|507.37|510|507.5|509.87|507.37|0
1646977000000|2022-03-11 05:36:40|509.62|507.12|509.62|507.12|509.87|507.37|509.62|507.12|0
1646977020000|2022-03-11 05:37:00|509.37|506.87|509.37|506.87|509.37|506.87|509.37|506.87|0
1646977040000|2022-03-11 05:37:20|509.25|506.75|508.87|506.37|509.25|506.75|508.87|506.37|0
1646977050000|2022-03-11 05:37:30|508.62|506.12|508.5|506|508.62|506.12|508.5|506|0
1646977060000|2022-03-11 05:37:40|508.62|506.12|508.62|506.12|508.62|506.12|508.62|506.12|0
1646977070000|2022-03-11 05:37:50|508.37|505.87|507.37|504.87|508.37|505.87|507.37|504.87|0
1646977080000|2022-03-11 05:38:00|507.12|504.62|507.12|504.62|507.12|504.62|507.12|504.62|0
1646977090000|2022-03-11 05:38:10|506.87|504.37|506.12|503.62|506.87|504.37|506.12|503.62|0
1646977100000|2022-03-11 05:38:20|506|503.5|505.75|503.25|506|503.5|505.75|503.25|0
1646977110000|2022-03-11 05:38:30|505.87|503.37|505.62|503.12|505.87|503.37|505.62|503.12|0
1646977120000|2022-03-11 05:38:40|505.12|502.62|504.62|502.12|505.12|502.62|504.62|502.12|0
1646977130000|2022-03-11 05:38:50|504.75|502.25|504.75|502.25|504.75|502.25|504.75|502.25|0
1646977140000|2022-03-11 05:39:00|504.62|502.12|502.62|500.12|504.62|502.12|502.62|500.12|0
1646977150000|2022-03-11 05:39:10|503.25|500.75|503.12|500.62|503.25|500.75|502.75|500.25|0
1646977160000|2022-03-11 05:39:20|503.25|500.75|503.75|501.25|503.75|501.25|503.25|500.75|0
1646977170000|2022-03-11 05:39:30|503.62|501.12|504.12|501.62|504.12|501.62|503.62|501.12|0
1646977180000|2022-03-11 05:39:40|504.37|501.87|504.12|501.62|504.37|501.87|503.87|501.37|0
1646977190000|2022-03-11 05:39:50|504|501.5|502.87|500.37|504|501.5|502.87|500.37|0
1646977200000|2022-03-11 05:40:00|503.62|501.12|503.12|500.62|503.62|501.12|503|500.5|0
1646977210000|2022-03-11 05:40:10|502.75|500.25|503.37|500.87|503.37|500.87|502.75|500.25|0
1646977220000|2022-03-11 05:40:20|503.12|500.62|502.62|500.12|503.12|500.62|502.62|500.12|0
1646977230000|2022-03-11 05:40:30|502.87|500.37|502.75|500.25|502.87|500.37|502.75|500.25|0
1646977240000|2022-03-11 05:40:40|502.62|500.12|502.75|500.25|503.37|500.87|502.62|500.12|0
1646977250000|2022-03-11 05:40:50|502.87|500.37|503.12|500.62|503.12|500.62|502.87|500.37|0
1646977260000|2022-03-11 05:41:00|503.25|500.75|503.12|500.62|503.37|500.87|503.12|500.62|0
1646977270000|2022-03-11 05:41:10|503.37|500.87|503.75|501.25|503.75|501.25|503.25|500.75|0
1646977280000|2022-03-11 05:41:20|503.87|501.37|504.25|501.75|504.25|501.75|503.87|501.37|0
1646977290000|2022-03-11 05:41:30|504.12|501.62|504.5|502|504.5|502|504.12|501.62|0
1646977300000|2022-03-11 05:41:40|504.87|502.37|504.87|502.37|505|502.5|504.87|502.37|0
1646977310000|2022-03-11 05:41:50|504.75|502.25|504.62|502.12|504.75|502.25|504.62|502.12|0
1646977320000|2022-03-11 05:42:00|504.37|501.87|504.37|501.87|504.37|501.87|504.25|501.75|0
1646977330000|2022-03-11 05:42:10|504.62|502.12|504.5|502|504.62|502.12|504.37|501.87|0
1646977340000|2022-03-11 05:42:20|504.62|502.12|504.62|502.12|504.62|502.12|504.62|502.12|0
1646977350000|2022-03-11 05:42:30|504.37|501.87|504.25|501.75|504.37|501.87|504.25|501.75|0
1646977360000|2022-03-11 05:42:40|504.37|501.87|504.5|502|504.62|502.12|504.37|501.87|0
1646977370000|2022-03-11 05:42:50|504.37|501.87|504.62|502.12|504.62|502.12|504.37|501.87|0
1646977380000|2022-03-11 05:43:00|504.87|502.37|505.12|502.62|505.12|502.62|504.87|502.37|0
1646977410000|2022-03-11 05:43:30|504.87|502.37|504.37|501.87|504.87|502.37|504.37|501.87|0
1646977420000|2022-03-11 05:43:40|504.12|501.62|504.12|501.62|504.12|501.62|504.12|501.62|0
1646977430000|2022-03-11 05:43:50|504.37|501.87|504.37|501.87|504.37|501.87|504.12|501.62|0
1646977440000|2022-03-11 05:44:00|504.62|502.12|504.5|502|504.87|502.37|504.5|502|0
1646977450000|2022-03-11 05:44:10|504.62|502.12|504.87|502.37|505|502.5|504.62|502.12|0
1646977460000|2022-03-11 05:44:20|504.62|502.12|504.62|502.12|504.62|502.12|504.62|502.12|0
1646977470000|2022-03-11 05:44:30|504.75|502.25|504.87|502.37|504.87|502.37|504.75|502.25|0
1646977480000|2022-03-11 05:44:40|504.75|502.25|504.62|502.12|504.75|502.25|504.62|502.12|0
1646977490000|2022-03-11 05:44:50|504.75|502.25|505.12|502.62|505.12|502.62|504.75|502.25|0
1646977510000|2022-03-11 05:45:10|504.87|502.37|505|502.5|505|502.5|504.87|502.37|0
1646977520000|2022-03-11 05:45:20|504.87|502.37|504.87|502.37|504.87|502.37|504.75|502.25|0
1646977530000|2022-03-11 05:45:30|505|502.5|504.87|502.37|505|502.5|504.87|502.37|0
1646977540000|2022-03-11 05:45:40|505|502.5|505.12|502.62|505.12|502.62|504.87|502.37|0
1646977550000|2022-03-11 05:45:50|504.87|502.37|504.87|502.37|504.87|502.37|504.87|502.37|0
1646977560000|2022-03-11 05:46:00|504.62|502.12|504.5|502|504.87|502.37|504.5|502|0
1646977570000|2022-03-11 05:46:10|503.87|501.37|504.62|502.12|504.62|502.12|503.87|501.37|0
1646977580000|2022-03-11 05:46:20|504.5|502|504.5|502|504.5|502|504.5|502|0
1646977590000|2022-03-11 05:46:30|504.37|501.87|504.37|501.87|504.37|501.87|504.37|501.87|0
1646977600000|2022-03-11 05:46:40|504.12|501.62|503.87|501.37|504.12|501.62|503.87|501.37|0
1646977610000|2022-03-11 05:46:50|503.75|501.25|503.62|501.12|503.87|501.37|503.62|501.12|0
1646977620000|2022-03-11 05:47:00|503.5|501|503.62|501.12|503.62|501.12|503.5|501|0
1646977630000|2022-03-11 05:47:10|503.5|501|503.37|500.87|503.62|501.12|503.37|500.87|0
1646977640000|2022-03-11 05:47:20|503.62|501.12|503.5|501|503.62|501.12|503.5|501|0
1646977650000|2022-03-11 05:47:30|503.62|501.12|503.62|501.12|503.62|501.12|503.62|501.12|0
1646977660000|2022-03-11 05:47:40|503.37|500.87|503.37|500.87|503.37|500.87|503.37|500.87|0
1646977670000|2022-03-11 05:47:50|503.12|500.62|503.12|500.62|503.12|500.62|503.12|500.62|0
1646977680000|2022-03-11 05:48:00|503.37|500.87|503.37|500.87|503.37|500.87|503.37|500.87|0
1646977690000|2022-03-11 05:48:10|503.62|501.12|503.37|500.87|503.62|501.12|503.37|500.87|0
1646977700000|2022-03-11 05:48:20|503.25|500.75|503.12|500.62|503.25|500.75|503.12|500.62|0
1646977710000|2022-03-11 05:48:30|502.87|500.37|502.87|500.37|502.87|500.37|502.87|500.37|0
1646977720000|2022-03-11 05:48:40|502.37|499.87|502.37|499.87|502.37|499.87|502.37|499.87|0
1646977730000|2022-03-11 05:48:50|502.62|500.12|502.37|499.87|502.62|500.12|502.37|499.87|0
1646977740000|2022-03-11 05:49:00|502.5|500|502.37|499.87|502.5|500|502.37|499.87|0
1646977750000|2022-03-11 05:49:10|502.5|500|502.87|500.37|503.12|500.62|502.5|500|0
1646977760000|2022-03-11 05:49:20|502.62|500.12|502.37|499.87|502.62|500.12|502.37|499.87|0
1646977780000|2022-03-11 05:49:40|502.12|499.62|502.12|499.62|502.12|499.62|502.12|499.62|0
1646977790000|2022-03-11 05:49:50|502.37|499.87|502.62|500.12|502.62|500.12|502.37|499.87|0
1646977800000|2022-03-11 05:50:00|502.37|499.87|502.37|499.87|502.37|499.87|502.12|499.62|0
1646977810000|2022-03-11 05:50:10|502.87|500.37|502.87|500.37|503.12|500.62|502.87|500.37|0
1646977820000|2022-03-11 05:50:20|502.62|500.12|502.87|500.37|502.87|500.37|502.5|500|0
1646977830000|2022-03-11 05:50:30|502.75|500.25|502.62|500.12|502.75|500.25|502.62|500.12|0
1646977840000|2022-03-11 05:50:40|502.37|499.87|502.62|500.12|502.62|500.12|502.37|499.87|0
1646977850000|2022-03-11 05:50:50|502.75|500.25|502.37|499.87|502.75|500.25|502.37|499.87|0
1646977860000|2022-03-11 05:51:00|501.87|499.37|502.25|499.75|502.37|499.87|501.87|499.37|0
1646977870000|2022-03-11 05:51:10|502|499.5|501.87|499.37|502|499.5|501.87|499.37|0
1646977880000|2022-03-11 05:51:20|501.75|499.25|501.62|499.12|501.75|499.25|501.62|499.12|0
1646977890000|2022-03-11 05:51:30|501.37|498.87|501.12|498.62|501.37|498.87|501.12|498.62|0
1646977900000|2022-03-11 05:51:40|500.87|498.37|500.62|498.12|500.87|498.37|500.62|498.12|0
1646977910000|2022-03-11 05:51:50|500.37|497.87|499.37|496.87|500.37|497.87|499.37|496.87|0
1646977920000|2022-03-11 05:52:00|498.87|496.37|499.87|497.37|499.87|497.37|498.62|496.12|0
1646977930000|2022-03-11 05:52:10|500|497.5|500.87|498.37|500.87|498.37|500|497.5|0
1646977940000|2022-03-11 05:52:20|500.75|498.25|500.87|498.37|500.87|498.37|500.75|498.25|0
1646977950000|2022-03-11 05:52:30|500.75|498.25|500.87|498.37|500.87|498.37|500.75|498.25|0
1646977960000|2022-03-11 05:52:40|501|498.5|501|498.5|501|498.5|500.87|498.37|0
1646977970000|2022-03-11 05:52:50|500.75|498.25|500.62|498.12|500.75|498.25|500.62|498.12|0
1646977980000|2022-03-11 05:53:00|500.87|498.37|500.87|498.37|500.87|498.37|500.75|498.25|0
1646977990000|2022-03-11 05:53:10|501|498.5|501.12|498.62|501.12|498.62|501|498.5|0
1646978000000|2022-03-11 05:53:20|501|498.5|501.12|498.62|501.12|498.62|500.87|498.37|0
1646978010000|2022-03-11 05:53:30|501.37|498.87|501.37|498.87|501.37|498.87|501.12|498.62|0
1646978020000|2022-03-11 05:53:40|501|498.5|501.37|498.87|501.37|498.87|501|498.5|0
1646978030000|2022-03-11 05:53:50|501.12|498.62|501.25|498.75|501.37|498.87|501.12|498.62|0
1646978040000|2022-03-11 05:54:00|501.12|498.62|501.12|498.62|501.12|498.62|501|498.5|0
1646978050000|2022-03-11 05:54:10|500.87|498.37|501.12|498.62|501.12|498.62|500.87|498.37|0
1646978060000|2022-03-11 05:54:20|501|498.5|501|498.5|501|498.5|500.87|498.37|0
1646978070000|2022-03-11 05:54:30|500.62|498.12|500.62|498.12|500.62|498.12|500.62|498.12|0
1646978080000|2022-03-11 05:54:40|500.37|497.87|500.62|498.12|500.62|498.12|500.37|497.87|0
1646978090000|2022-03-11 05:54:50|500.37|497.87|499|496.5|500.37|497.87|499|496.5|0
1646978100000|2022-03-11 05:55:00|498.25|495.75|498.12|495.62|498.25|495.75|498|495.5|0
1646978110000|2022-03-11 05:55:10|497.87|495.37|497.12|494.62|498.12|495.62|497.12|494.62|0
1646978120000|2022-03-11 05:55:20|497.25|494.75|497.37|494.87|497.37|494.87|497.25|494.75|0
1646978130000|2022-03-11 05:55:30|497.62|495.12|497.37|494.87|497.62|495.12|497.37|494.87|0
1646978140000|2022-03-11 05:55:40|497.25|494.75|497.5|495|497.5|495|497.12|494.62|0
1646978150000|2022-03-11 05:55:50|497.62|495.12|497.12|494.62|497.62|495.12|496.87|494.37|0
1646978160000|2022-03-11 05:56:00|496.87|494.37|496.87|494.37|496.87|494.37|496.87|494.37|0
1646978170000|2022-03-11 05:56:10|497|494.5|497|494.5|497.12|494.62|496.87|494.37|0
1646978180000|2022-03-11 05:56:20|496.87|494.37|497|494.5|497|494.5|496.87|494.37|0
1646978190000|2022-03-11 05:56:30|496.87|494.37|496.87|494.37|497|494.5|496.87|494.37|0
1646978200000|2022-03-11 05:56:40|497|494.5|496.62|494.12|497.12|494.62|496.62|494.12|0
1646978210000|2022-03-11 05:56:50|497|494.5|497.12|494.62|497.12|494.62|497|494.5|0
1646978220000|2022-03-11 05:57:00|497.25|494.75|496.75|494.25|497.25|494.75|496.75|494.25|0
1646978230000|2022-03-11 05:57:10|496.62|494.12|496.25|493.75|496.62|494.12|496.25|493.75|0
1646978240000|2022-03-11 05:57:20|496.12|493.62|496.37|493.87|496.37|493.87|496.12|493.62|0
1646978250000|2022-03-11 05:57:30|496|493.5|495.37|492.87|496|493.5|495.37|492.87|0
1646978260000|2022-03-11 05:57:40|495.12|492.62|495.37|492.87|495.62|493.12|495.12|492.62|0
1646978270000|2022-03-11 05:57:50|495.12|492.62|494.87|492.37|495.12|492.62|494.87|492.37|0
1646978280000|2022-03-11 05:58:00|494.62|492.12|494.87|492.37|494.87|492.37|494.62|492.12|0
1646978290000|2022-03-11 05:58:10|494.62|492.12|494.37|491.87|494.62|492.12|494.37|491.87|0
1646978300000|2022-03-11 05:58:20|494.5|492|494.37|491.87|494.5|492|494.37|491.87|0
1646978310000|2022-03-11 05:58:30|494.25|491.75|494.75|492.25|494.75|492.25|494.12|491.62|0
1646978320000|2022-03-11 05:58:40|494.62|492.12|494.37|491.87|494.62|492.12|494.37|491.87|0
1646978330000|2022-03-11 05:58:50|494.25|491.75|494.25|491.75|494.37|491.87|494.12|491.62|0
1646978340000|2022-03-11 05:59:00|494.12|491.62|494.25|491.75|494.25|491.75|494.12|491.62|0
1646978350000|2022-03-11 05:59:10|494|491.5|494.75|492.25|494.75|492.25|494|491.5|0
1646978360000|2022-03-11 05:59:20|494.87|492.37|495|492.5|495|492.5|494.87|492.37|0
1646978370000|2022-03-11 05:59:30|494.87|492.37|495.12|492.62|495.12|492.62|494.87|492.37|0
1646978380000|2022-03-11 05:59:40|495.37|492.87|496.37|493.87|496.37|493.87|495.37|492.87|0
1646978390000|2022-03-11 05:59:50|496.12|493.62|496.62|494.12|496.75|494.25|496.12|493.62|0
1646978400000|2022-03-11 06:00:00|496.87|494.37|497.62|495.12|497.75|495.25|496.87|494.37|0
1646978410000|2022-03-11 06:00:10|498.5|496|498.12|495.62|498.62|496.12|498.12|495.62|0
1646978420000|2022-03-11 06:00:20|498.62|496.12|499.12|496.62|499.12|496.62|498.62|496.12|0
1646978430000|2022-03-11 06:00:30|499|496.5|498|495.5|499|496.5|498|495.5|0
1646978440000|2022-03-11 06:00:40|497.87|495.37|498|495.5|498.25|495.75|497.87|495.37|0
1646978450000|2022-03-11 06:00:50|497.87|495.37|498.12|495.62|498.12|495.62|497.87|495.37|0
1646978460000|2022-03-11 06:01:00|498.37|495.87|498.62|496.12|498.62|496.12|498.37|495.87|0
1646978470000|2022-03-11 06:01:10|498.75|496.25|498.75|496.25|498.75|496.25|498.75|496.25|0
1646978480000|2022-03-11 06:01:20|498.37|495.87|497.12|494.62|498.37|495.87|497.12|494.62|0
1646978490000|2022-03-11 06:01:30|496.62|494.12|496.37|493.87|496.62|494.12|496.37|493.87|0
1646978500000|2022-03-11 06:01:40|496.12|493.62|496.12|493.62|496.12|493.62|496.12|493.62|0
1646978510000|2022-03-11 06:01:50|497.75|495.25|496.75|494.25|497.75|495.25|496.75|494.25|0
1646978520000|2022-03-11 06:02:00|496.62|494.12|496.87|494.37|496.87|494.37|496.25|493.75|0
1646978530000|2022-03-11 06:02:10|496.37|493.87|496.37|493.87|497.12|494.62|496.37|493.87|0
1646978540000|2022-03-11 06:02:20|496.25|493.75|496.25|493.75|496.37|493.87|496.25|493.75|0
1646978550000|2022-03-11 06:02:30|496.37|493.87|496.37|493.87|496.5|494|496.37|493.87|0
1646978560000|2022-03-11 06:02:40|496.25|493.75|495.87|493.37|496.25|493.75|495.87|493.37|0
1646978570000|2022-03-11 06:02:50|495.12|492.62|495.12|492.62|495.37|492.87|495.12|492.62|0
1646978580000|2022-03-11 06:03:00|494.87|492.37|494.37|491.87|494.87|492.37|494.37|491.87|0
1646978590000|2022-03-11 06:03:10|494.5|492|494.5|492|494.5|492|494.37|491.87|0
1646978600000|2022-03-11 06:03:20|494.62|492.12|494.75|492.25|494.87|492.37|494.62|492.12|0
1646978610000|2022-03-11 06:03:30|494.87|492.37|494.37|491.87|494.87|492.37|494.37|491.87|0
1646978620000|2022-03-11 06:03:40|494.5|492|494.37|491.87|494.5|492|494.37|491.87|0
1646978630000|2022-03-11 06:03:50|494.12|491.62|493.62|491.12|494.12|491.62|493.62|491.12|0
1646978650000|2022-03-11 06:04:10|493.87|491.37|493|490.5|493.87|491.37|492.75|490.25|0
1646978660000|2022-03-11 06:04:20|493.12|490.62|493|490.5|493.12|490.62|493|490.5|0
1646978670000|2022-03-11 06:04:30|492.25|489.75|492.25|489.75|492.25|489.75|492.12|489.62|0
1646978680000|2022-03-11 06:04:40|492|489.5|491.37|488.87|492|489.5|491.37|488.87|0
1646978690000|2022-03-11 06:04:50|491.12|489.12|491.37|489.37|491.37|489.37|491.12|489.12|0
1646978700000|2022-03-11 06:05:00|491.62|489.62|491.87|489.87|492.12|490.12|491.62|489.62|0
1646978710000|2022-03-11 06:05:10|492|490|491.5|489.5|492|490|491.5|489.5|0
1646978720000|2022-03-11 06:05:20|491.12|489.12|491.37|489.37|491.37|489.37|491.12|489.12|0
1646978730000|2022-03-11 06:05:30|491.25|489.25|491.12|489.12|491.25|489.25|491.12|489.12|0
1646978750000|2022-03-11 06:05:50|491.37|489.37|491.37|489.37|491.37|489.37|491.37|489.37|0
1646978760000|2022-03-11 06:06:00|491.12|489.12|491.62|489.62|491.62|489.62|491|489|0
1646978770000|2022-03-11 06:06:10|491.37|489.37|491.5|489.5|491.62|489.62|491.37|489.37|0
1646978780000|2022-03-11 06:06:20|491.37|489.37|491.25|489.25|491.37|489.37|491.25|489.25|0
1646978790000|2022-03-11 06:06:30|491|489|490.25|488.25|491|489|490.12|488.12|0
1646978800000|2022-03-11 06:06:40|490.37|488.37|490.62|488.62|490.87|488.87|490.37|488.37|0
1646978810000|2022-03-11 06:06:50|490.87|488.87|490.62|488.62|490.87|488.87|490.62|488.62|0
1646978820000|2022-03-11 06:07:00|490.87|488.87|490.12|488.12|490.87|488.87|490.12|488.12|0
1646978830000|2022-03-11 06:07:10|490|488|489.62|487.62|490|488|489.62|487.62|0
1646978840000|2022-03-11 06:07:20|489.12|487.12|488.62|486.62|489.12|487.12|488.62|486.62|0
1646978850000|2022-03-11 06:07:30|488.87|486.87|489|487|489.12|487.12|488.62|486.62|0
1646978860000|2022-03-11 06:07:40|488.87|486.87|488.87|486.87|488.87|486.87|488.87|486.87|0
1646978870000|2022-03-11 06:07:50|488.37|486.37|488.37|486.37|488.37|486.37|488.12|486.12|0
1646978880000|2022-03-11 06:08:00|488.75|486.75|489|487|489|487|488.62|486.62|0
1646978890000|2022-03-11 06:08:10|489.37|487.37|490.12|488.12|490.12|488.12|489.37|487.37|0
1646978900000|2022-03-11 06:08:20|490.62|488.62|490.62|488.62|490.75|488.75|490.62|488.62|0
1646978910000|2022-03-11 06:08:30|490.5|488.5|490.5|488.5|490.62|488.62|490.5|488.5|0
1646978920000|2022-03-11 06:08:40|490.87|488.87|490.87|488.87|491|489|490.87|488.87|0
1646978930000|2022-03-11 06:08:50|490.75|488.75|490.87|488.87|490.87|488.87|490.75|488.75|0
1646978940000|2022-03-11 06:09:00|490.62|488.62|490|488|490.62|488.62|490|488|0
1646978950000|2022-03-11 06:09:10|490.12|488.12|490.37|488.37|490.37|488.37|490.12|488.12|0
1646978960000|2022-03-11 06:09:20|490.25|488.25|490.12|488.12|490.25|488.25|489.87|487.87|0
1646978970000|2022-03-11 06:09:30|490|488|490|488|490.12|488.12|490|488|0
1646978980000|2022-03-11 06:09:40|490.12|488.12|489.87|487.87|490.12|488.12|489.87|487.87|0
1646978990000|2022-03-11 06:09:50|490|488|490.12|488.12|490.12|488.12|489.87|487.87|0
1646979000000|2022-03-11 06:10:00|490.37|488.37|490.25|488.25|490.62|488.62|490.12|488.12|0
1646979010000|2022-03-11 06:10:10|490.37|488.37|490.37|488.37|490.62|488.62|490.37|488.37|0
1646979020000|2022-03-11 06:10:20|490.62|488.62|490.87|488.87|490.87|488.87|490.62|488.62|0
1646979030000|2022-03-11 06:10:30|490.62|488.62|490.62|488.62|490.62|488.62|490.62|488.62|0
1646979040000|2022-03-11 06:10:40|490.37|488.37|490.62|488.62|490.62|488.62|490.37|488.37|0
1646979050000|2022-03-11 06:10:50|490.87|488.87|490.62|488.62|490.87|488.87|490.62|488.62|0
1646979060000|2022-03-11 06:11:00|490.37|488.37|490.12|488.12|490.37|488.37|490.12|488.12|0
1646979070000|2022-03-11 06:11:10|490.25|488.25|490.25|488.25|490.25|488.25|490.25|488.25|0
1646979080000|2022-03-11 06:11:20|490.37|488.37|490.25|488.25|490.37|488.37|490.25|488.25|0
1646979090000|2022-03-11 06:11:30|490.12|488.12|490.25|488.25|490.25|488.25|490.12|488.12|0
1646979100000|2022-03-11 06:11:40|490.37|488.37|490.25|488.25|490.37|488.37|490.25|488.25|0
1646979110000|2022-03-11 06:11:50|490.37|488.37|490.12|488.12|490.37|488.37|490.12|488.12|0
1646979120000|2022-03-11 06:12:00|489.87|487.87|489.75|487.75|489.87|487.87|489.75|487.75|0
1646979130000|2022-03-11 06:12:10|489.62|487.62|489.37|487.37|489.62|487.62|489.37|487.37|0
1646979140000|2022-03-11 06:12:20|489.25|487.25|489.37|487.37|489.37|487.37|489.25|487.25|0
1646979150000|2022-03-11 06:12:30|489.25|487.25|489.12|487.12|489.37|487.37|489.12|487.12|0
1646979160000|2022-03-11 06:12:40|489.25|487.25|489|487|489.25|487.25|489|487|0
1646979170000|2022-03-11 06:12:50|488.87|486.87|488.62|486.62|488.87|486.87|488.62|486.62|0
1646979180000|2022-03-11 06:13:00|488.75|486.75|488.37|486.37|488.75|486.75|488.37|486.37|0
1646979190000|2022-03-11 06:13:10|488.25|486.25|488.62|486.62|488.62|486.62|488.25|486.25|0
1646979200000|2022-03-11 06:13:20|489.12|487.12|489|487|489.12|487.12|488.87|486.87|0
1646979210000|2022-03-11 06:13:30|489.12|487.12|489.12|487.12|489.25|487.25|489.12|487.12|0
1646979220000|2022-03-11 06:13:40|489.25|487.25|489.25|487.25|489.25|487.25|489.12|487.12|0
1646979230000|2022-03-11 06:13:50|489.12|487.12|489.37|487.37|489.37|487.37|489.12|487.12|0
1646979240000|2022-03-11 06:14:00|489.25|487.25|490.12|488.12|490.25|488.25|489.25|487.25|0
1646979250000|2022-03-11 06:14:10|489.87|487.87|489.87|487.87|489.87|487.87|489.87|487.87|0
1646979260000|2022-03-11 06:14:20|489.62|487.62|489.87|487.87|489.87|487.87|489.37|487.37|0
1646979270000|2022-03-11 06:14:30|489.62|487.62|489.87|487.87|489.87|487.87|489.62|487.62|0
1646979290000|2022-03-11 06:14:50|489.62|487.62|489.62|487.62|489.62|487.62|489.62|487.62|0
1646979300000|2022-03-11 06:15:00|489.37|487.37|489.62|487.62|489.62|487.62|489.37|487.37|0
1646979310000|2022-03-11 06:15:10|489.37|487.37|489.87|487.87|489.87|487.87|489.37|487.37|0
1646979320000|2022-03-11 06:15:20|489.75|487.75|490.12|488.12|490.12|488.12|489.75|487.75|0
1646979330000|2022-03-11 06:15:30|490.37|488.37|490.12|488.12|490.37|488.37|490.12|488.12|0
1646979340000|2022-03-11 06:15:40|490.25|488.25|490.12|488.12|490.25|488.25|490.12|488.12|0
1646979350000|2022-03-11 06:15:50|490|488|490.12|488.12|490.12|488.12|490|488|0
1646979360000|2022-03-11 06:16:00|490|488|490|488|490|488|490|488|0
1646979370000|2022-03-11 06:16:10|489.87|487.87|489.87|487.87|489.87|487.87|489.87|487.87|0
1646979380000|2022-03-11 06:16:20|489.62|487.62|490.12|488.12|490.12|488.12|489.62|487.62|0
1646979390000|2022-03-11 06:16:30|490.25|488.25|490.25|488.25|490.25|488.25|490.12|488.12|0
1646979400000|2022-03-11 06:16:40|490.37|488.37|490.25|488.25|490.37|488.37|490.12|488.12|0
1646979410000|2022-03-11 06:16:50|490.37|488.37|490.12|488.12|490.37|488.37|490.12|488.12|0
1646979420000|2022-03-11 06:17:00|490.25|488.25|490.25|488.25|490.37|488.37|490.25|488.25|0
1646979430000|2022-03-11 06:17:10|490.37|488.37|490.37|488.37|490.37|488.37|490.37|488.37|0
1646979450000|2022-03-11 06:17:30|490.25|488.25|490.62|488.62|490.62|488.62|490.25|488.25|0
1646979470000|2022-03-11 06:17:50|490.5|488.5|490.62|488.62|490.62|488.62|490.5|488.5|0
1646979480000|2022-03-11 06:18:00|490.37|488.37|490.37|488.37|490.37|488.37|490.37|488.37|0
1646979490000|2022-03-11 06:18:10|490.25|488.25|489.37|487.37|490.25|488.25|489.37|487.37|0
1646979500000|2022-03-11 06:18:20|489.5|487.5|489.5|487.5|489.62|487.62|489.37|487.37|0
1646979510000|2022-03-11 06:18:30|489.37|487.37|489.25|487.25|489.37|487.37|489.25|487.25|0
1646979520000|2022-03-11 06:18:40|489.12|487.12|488.12|486.12|489.12|487.12|488.12|486.12|0
1646979530000|2022-03-11 06:18:50|487.87|485.87|487.62|485.62|487.87|485.87|487.62|485.62|0
1646979540000|2022-03-11 06:19:00|487.37|485.37|487.12|485.12|487.37|485.37|487.12|485.12|0
1646979550000|2022-03-11 06:19:10|487.37|485.37|487.62|485.62|487.62|485.62|487.37|485.37|0
1646979560000|2022-03-11 06:19:20|487.87|485.87|488.37|486.37|488.37|486.37|487.87|485.87|0
1646979570000|2022-03-11 06:19:30|488.12|486.12|487.75|485.75|488.12|486.12|487.75|485.75|0
1646979580000|2022-03-11 06:19:40|487.87|485.87|488.12|486.12|488.12|486.12|487.87|485.87|0
1646979590000|2022-03-11 06:19:50|488.37|486.37|488.62|486.62|488.62|486.62|488.37|486.37|0
1646979600000|2022-03-11 06:20:00|488.25|486.25|488|486|488.25|486.25|487.87|485.87|0
1646979610000|2022-03-11 06:20:10|488.12|486.12|487.87|485.87|488.12|486.12|487.87|485.87|0
1646979620000|2022-03-11 06:20:20|488.12|486.12|487.87|485.87|488.12|486.12|487.87|485.87|0
1646979630000|2022-03-11 06:20:30|488.25|486.25|488.12|486.12|488.25|486.25|488|486|0
1646979640000|2022-03-11 06:20:40|488|486|488.12|486.12|488.12|486.12|487.87|485.87|0
1646979650000|2022-03-11 06:20:50|487.87|485.87|487.87|485.87|488|486|487.87|485.87|0
1646979660000|2022-03-11 06:21:00|488|486|488.12|486.12|488.25|486.25|488|486|0
1646979670000|2022-03-11 06:21:10|488.25|486.25|488.25|486.25|488.25|486.25|488.12|486.12|0
1646979680000|2022-03-11 06:21:20|488.12|486.12|488.25|486.25|488.25|486.25|488.12|486.12|0
1646979690000|2022-03-11 06:21:30|488.12|486.12|488.12|486.12|488.25|486.25|488.12|486.12|0
1646979700000|2022-03-11 06:21:40|487.87|485.87|488|486|488|486|487.87|485.87|0
1646979710000|2022-03-11 06:21:50|488.12|486.12|488.25|486.25|488.25|486.25|488.12|486.12|0
1646979720000|2022-03-11 06:22:00|488.12|486.12|488.12|486.12|488.25|486.25|488.12|486.12|0
1646979730000|2022-03-11 06:22:10|488|486|488.37|486.37|488.37|486.37|488|486|0
1646979740000|2022-03-11 06:22:20|488.5|486.5|488.37|486.37|488.5|486.5|488.37|486.37|0
1646979750000|2022-03-11 06:22:30|488.5|486.5|488.5|486.5|488.5|486.5|488.5|486.5|0
1646979760000|2022-03-11 06:22:40|488.62|486.62|488.87|486.87|488.87|486.87|488.5|486.5|0
1646979770000|2022-03-11 06:22:50|488.75|486.75|488.62|486.62|488.75|486.75|488.62|486.62|0
1646979780000|2022-03-11 06:23:00|489.25|487.25|489.25|487.25|489.25|487.25|489.25|487.25|0
1646979790000|2022-03-11 06:23:10|489.37|487.37|489.37|487.37|489.37|487.37|489.12|487.12|0
1646979800000|2022-03-11 06:23:20|489.5|487.5|490.12|488.12|490.12|488.12|489.5|487.5|0
1646979810000|2022-03-11 06:23:30|489.87|487.87|489.87|487.87|490.12|488.12|489.87|487.87|0
1646979820000|2022-03-11 06:23:40|490|488|489.87|487.87|490|488|489.87|487.87|0
1646979830000|2022-03-11 06:23:50|490.12|488.12|490.37|488.37|490.37|488.37|490.12|488.12|0
1646979840000|2022-03-11 06:24:00|490.12|488.12|490.12|488.12|490.12|488.12|490.12|488.12|0
1646979850000|2022-03-11 06:24:10|490.37|488.37|490.37|488.37|490.37|488.37|490.37|488.37|0
1646979860000|2022-03-11 06:24:20|490.62|488.62|490.62|488.62|490.62|488.62|490.62|488.62|0
1646979870000|2022-03-11 06:24:30|490.37|488.37|490.37|488.37|490.37|488.37|490.25|488.25|0
1646979890000|2022-03-11 06:24:50|490.5|488.5|490.37|488.37|490.5|488.5|490.37|488.37|0
1646979900000|2022-03-11 06:25:00|490.25|488.25|490.12|488.12|490.25|488.25|489.87|487.87|0
1646979910000|2022-03-11 06:25:10|490.37|488.37|490.37|488.37|490.37|488.37|490.37|488.37|0
1646979920000|2022-03-11 06:25:20|489.62|487.62|489.62|487.62|489.62|487.62|489.62|487.62|0
1646979940000|2022-03-11 06:25:40|489.37|487.37|489.37|487.37|489.37|487.37|489.37|487.37|0
1646979950000|2022-03-11 06:25:50|489.62|487.62|489.37|487.37|489.75|487.75|489.37|487.37|0
1646979960000|2022-03-11 06:26:00|489.12|487.12|489.37|487.37|489.37|487.37|489.12|487.12|0
1646979970000|2022-03-11 06:26:10|489.62|487.62|489.62|487.62|489.62|487.62|489.62|487.62|0
1646979980000|2022-03-11 06:26:20|489.5|487.5|489.37|487.37|489.5|487.5|489.37|487.37|0
1646980000000|2022-03-11 06:26:40|489.25|487.25|489.12|487.12|489.25|487.25|488.87|486.87|0
1646980010000|2022-03-11 06:26:50|488.87|486.87|489.37|487.37|489.37|487.37|488.87|486.87|0
1646980020000|2022-03-11 06:27:00|489.12|487.12|489.12|487.12|489.12|487.12|489.12|487.12|0
1646980030000|2022-03-11 06:27:10|489.37|487.37|489.37|487.37|489.37|487.37|489.37|487.37|0
1646980040000|2022-03-11 06:27:20|489.62|487.62|489.62|487.62|490|488|489.5|487.5|0
1646980060000|2022-03-11 06:27:40|489.37|487.37|489.5|487.5|489.5|487.5|489.37|487.37|0
1646980070000|2022-03-11 06:27:50|489.37|487.37|489.12|487.12|489.37|487.37|489.12|487.12|0
1646980080000|2022-03-11 06:28:00|488.87|486.87|488.87|486.87|488.87|486.87|488.87|486.87|0
1646980090000|2022-03-11 06:28:10|489|487|488.87|486.87|489|487|488.87|486.87|0
1646980100000|2022-03-11 06:28:20|489|487|489.37|487.37|489.37|487.37|489|487|0
1646980110000|2022-03-11 06:28:30|489.12|487.12|489.37|487.37|489.37|487.37|489.12|487.12|0
1646980120000|2022-03-11 06:28:40|489.12|487.12|488.87|486.87|489.12|487.12|488.87|486.87|0
1646980130000|2022-03-11 06:28:50|488.62|486.62|488.75|486.75|488.75|486.75|488.62|486.62|0
1646980140000|2022-03-11 06:29:00|488.62|486.62|488.37|486.37|488.62|486.62|488.37|486.37|0
1646980150000|2022-03-11 06:29:10|488.12|486.12|488.12|486.12|488.12|486.12|488.12|486.12|0
1646980160000|2022-03-11 06:29:20|487.87|485.87|487.87|485.87|487.87|485.87|487.87|485.87|0
1646980170000|2022-03-11 06:29:30|487.75|485.75|488.12|486.12|488.12|486.12|487.62|485.62|0
1646980180000|2022-03-11 06:29:40|488.37|486.37|488.37|486.37|488.5|486.5|488.37|486.37|0
1646980190000|2022-03-11 06:29:50|488.5|486.5|488.37|486.37|488.5|486.5|488.25|486.25|0
1646980200000|2022-03-11 06:30:00|488.25|486.25|488.37|486.37|488.37|486.37|488.12|486.12|0
1646980210000|2022-03-11 06:30:10|488.5|486.5|489.12|487.12|489.12|487.12|488.5|486.5|0
1646980220000|2022-03-11 06:30:20|489|487|489.5|487.5|489.5|487.5|489|487|0
1646980230000|2022-03-11 06:30:30|489.62|487.62|489.5|487.5|489.62|487.62|489.5|487.5|0
1646980240000|2022-03-11 06:30:40|489.62|487.62|489.5|487.5|489.62|487.62|489.5|487.5|0
1646980250000|2022-03-11 06:30:50|489.37|487.37|489.37|487.37|489.37|487.37|489.37|487.37|0
1646980260000|2022-03-11 06:31:00|489.5|487.5|489.37|487.37|489.5|487.5|489.37|487.37|0
1646980270000|2022-03-11 06:31:10|489.25|487.25|489.25|487.25|489.25|487.25|489.25|487.25|0
1646980280000|2022-03-11 06:31:20|488.87|486.87|489.12|487.12|489.12|487.12|488.87|486.87|0
1646980290000|2022-03-11 06:31:30|489.25|487.25|489.37|487.37|489.37|487.37|489.25|487.25|0
1646980300000|2022-03-11 06:31:40|489.25|487.25|489.62|487.62|489.75|487.75|489.25|487.25|0
1646980310000|2022-03-11 06:31:50|489.87|487.87|489.87|487.87|489.87|487.87|489.62|487.62|0
1646980320000|2022-03-11 06:32:00|489.62|487.62|489.87|487.87|489.87|487.87|489.62|487.62|0
1646980330000|2022-03-11 06:32:10|490.12|488.12|490.25|488.25|490.37|488.37|490.12|488.12|0
1646980340000|2022-03-11 06:32:20|490.12|488.12|490.12|488.12|490.25|488.25|490.12|488.12|0
1646980350000|2022-03-11 06:32:30|490.37|488.37|490.25|488.25|490.37|488.37|490.12|488.12|0
1646980360000|2022-03-11 06:32:40|490.37|488.37|490.37|488.37|490.37|488.37|490.37|488.37|0
1646980370000|2022-03-11 06:32:50|490.62|488.62|490.5|488.5|490.62|488.62|490.5|488.5|0
1646980380000|2022-03-11 06:33:00|490.62|488.62|490.62|488.62|490.62|488.62|490.5|488.5|0
1646980390000|2022-03-11 06:33:10|490.5|488.5|490.37|488.37|490.5|488.5|490.37|488.37|0
1646980400000|2022-03-11 06:33:20|490.5|488.5|490.37|488.37|490.5|488.5|490.37|488.37|0
1646980410000|2022-03-11 06:33:30|490.62|488.62|490.87|488.87|490.87|488.87|490.62|488.62|0
1646980420000|2022-03-11 06:33:40|490.75|488.75|490.87|488.87|490.87|488.87|490.75|488.75|0
1646980430000|2022-03-11 06:33:50|490.75|488.75|490.87|488.87|490.87|488.87|490.75|488.75|0
1646980440000|2022-03-11 06:34:00|490.75|488.75|490.87|488.87|490.87|488.87|490.75|488.75|0
1646980460000|2022-03-11 06:34:20|491.12|489.12|491.12|489.12|491.12|489.12|491.12|489.12|0
1646980470000|2022-03-11 06:34:30|491.5|489.5|491.5|489.5|491.5|489.5|491.5|489.5|0
1646980480000|2022-03-11 06:34:40|491.62|489.62|491.62|489.62|491.62|489.62|491.62|489.62|0
1646980490000|2022-03-11 06:34:50|491.87|489.87|491.75|489.75|491.87|489.87|491.62|489.62|0
1646980500000|2022-03-11 06:35:00|491.87|489.87|491.75|489.75|491.87|489.87|491.62|489.62|0
1646980510000|2022-03-11 06:35:10|491.87|489.87|492.12|490.12|492.12|490.12|491.87|489.87|0
1646980520000|2022-03-11 06:35:20|492.25|490.25|492.12|490.12|492.37|490.37|492.12|490.12|0
1646980530000|2022-03-11 06:35:30|492.25|490.25|492.25|490.25|492.37|490.37|492.25|490.25|0
1646980540000|2022-03-11 06:35:40|492.12|490.12|492.37|490.37|492.37|490.37|492.12|490.12|0
1646980550000|2022-03-11 06:35:50|492.25|490.25|491.75|489.75|492.5|490.5|491.75|489.75|0
1646980560000|2022-03-11 06:36:00|492.37|490.37|492.62|490.62|492.62|490.62|492.37|490.37|0
1646980570000|2022-03-11 06:36:10|492.37|490.37|492.12|490.12|492.37|490.37|492.12|490.12|0
1646980580000|2022-03-11 06:36:20|492.5|490.5|492.87|490.87|492.87|490.87|492.5|490.5|0
1646980590000|2022-03-11 06:36:30|493.12|491.12|492.87|490.87|493.12|491.12|492.87|490.87|0
1646980600000|2022-03-11 06:36:40|492.62|490.62|492.75|490.75|492.75|490.75|492.62|490.62|0
1646980610000|2022-03-11 06:36:50|492.62|490.62|493.12|491.12|493.12|491.12|492.62|490.62|0
1646980620000|2022-03-11 06:37:00|493|491|493.12|491.12|493.12|491.12|493|491|0
1646980630000|2022-03-11 06:37:10|493.37|491.37|493.37|491.37|493.37|491.37|493.37|491.37|0
1646980640000|2022-03-11 06:37:20|493.25|491.25|492.87|490.87|493.25|491.25|492.87|490.87|0
1646980650000|2022-03-11 06:37:30|492.62|490.62|492.62|490.62|492.62|490.62|492.37|490.37|0
1646980660000|2022-03-11 06:37:40|492.5|490.5|492.5|490.5|492.5|490.5|492.5|490.5|0
1646980670000|2022-03-11 06:37:50|492.37|490.37|492.37|490.37|492.5|490.5|492.37|490.37|0
1646980680000|2022-03-11 06:38:00|492.12|490.12|492.12|490.12|492.37|490.37|492.12|490.12|0
1646980690000|2022-03-11 06:38:10|492.37|490.37|492.25|490.25|492.37|490.37|492.25|490.25|0
1646980700000|2022-03-11 06:38:20|492.12|490.12|491.62|489.62|492.12|490.12|491.62|489.62|0
1646980710000|2022-03-11 06:38:30|491.5|489.5|491.37|489.37|491.5|489.5|491.37|489.37|0
1646980720000|2022-03-11 06:38:40|491.25|489.25|490.87|488.87|491.25|489.25|490.5|488.5|0
1646980730000|2022-03-11 06:38:50|490.62|488.62|490.75|488.75|490.75|488.75|490.62|488.62|0
1646980740000|2022-03-11 06:39:00|490.87|488.87|490.62|488.62|490.87|488.87|490.62|488.62|0
1646980750000|2022-03-11 06:39:10|490.5|488.5|490.25|488.25|490.5|488.5|490.25|488.25|0
1646980760000|2022-03-11 06:39:20|490.12|488.12|490.12|488.12|490.12|488.12|490.12|488.12|0
1646980770000|2022-03-11 06:39:30|490.25|488.25|490.25|488.25|490.25|488.25|490.25|488.25|0
1646980780000|2022-03-11 06:39:40|490.37|488.37|490.5|488.5|490.5|488.5|490.37|488.37|0
1646980790000|2022-03-11 06:39:50|490.25|488.25|490.5|488.5|490.5|488.5|490.25|488.25|0
1646980800000|2022-03-11 06:40:00|490.62|488.62|490.62|488.62|490.62|488.62|490.5|488.5|0
1646980810000|2022-03-11 06:40:10|490.37|488.37|490.37|488.37|490.37|488.37|490.37|488.37|0
1646980820000|2022-03-11 06:40:20|489.87|487.87|489.5|487.5|489.87|487.87|489.5|487.5|0
1646980830000|2022-03-11 06:40:30|489.37|487.37|489.37|487.37|489.37|487.37|489.12|487.12|0
1646980840000|2022-03-11 06:40:40|489.25|487.25|489.25|487.25|489.37|487.37|489.25|487.25|0
1646980850000|2022-03-11 06:40:50|489.12|487.12|489.12|487.12|489.12|487.12|489.12|487.12|0
1646980860000|2022-03-11 06:41:00|488.62|486.62|488.25|486.25|488.62|486.62|488.12|486.12|0
1646980870000|2022-03-11 06:41:10|488.12|486.12|488|486|488.12|486.12|487.87|485.87|0
1646980880000|2022-03-11 06:41:20|488.12|486.12|488.12|486.12|488.12|486.12|488.12|486.12|0
1646980890000|2022-03-11 06:41:30|488.37|486.37|488.12|486.12|488.37|486.37|488.12|486.12|0
1646980920000|2022-03-11 06:42:00|487.87|485.87|488.12|486.12|488.12|486.12|487.87|485.87|0
1646980930000|2022-03-11 06:42:10|488.37|486.37|488.37|486.37|488.37|486.37|488.37|486.37|0
1646980940000|2022-03-11 06:42:20|488.25|486.25|488.12|486.12|488.25|486.25|488.12|486.12|0
1646980950000|2022-03-11 06:42:30|488.37|486.37|488.12|486.12|488.37|486.37|488.12|486.12|0
1646980960000|2022-03-11 06:42:40|487.62|485.62|487.62|485.62|487.62|485.62|487.5|485.5|0
1646980970000|2022-03-11 06:42:50|487.5|485.5|487.62|485.62|487.62|485.62|487.5|485.5|0
1646980980000|2022-03-11 06:43:00|487.87|485.87|487.87|485.87|487.87|485.87|487.87|485.87|0
1646980990000|2022-03-11 06:43:10|487.62|485.62|487.87|485.87|487.87|485.87|487.62|485.62|0
1646981000000|2022-03-11 06:43:20|487.62|485.62|487.25|485.25|487.62|485.62|487.25|485.25|0
1646981010000|2022-03-11 06:43:30|487.37|485.37|487.37|485.37|487.37|485.37|487.25|485.25|0
1646981020000|2022-03-11 06:43:40|487.25|485.25|488|486|488|486|487.25|485.25|0
1646981030000|2022-03-11 06:43:50|487.62|485.62|487.37|485.37|487.62|485.62|487.25|485.25|0
1646981040000|2022-03-11 06:44:00|487.25|485.25|487.25|485.25|487.37|485.37|487.12|485.12|0
1646981050000|2022-03-11 06:44:10|487.62|485.62|487.62|485.62|487.62|485.62|487.37|485.37|0
1646981060000|2022-03-11 06:44:20|487.5|485.5|487.62|485.62|487.62|485.62|487.37|485.37|0
1646981070000|2022-03-11 06:44:30|487.87|485.87|487.87|485.87|487.87|485.87|487.87|485.87|0
1646981090000|2022-03-11 06:44:50|487.75|485.75|487.75|485.75|487.75|485.75|487.75|485.75|0
1646981100000|2022-03-11 06:45:00|487.62|485.62|487.62|485.62|487.75|485.75|487.62|485.62|0
1646981110000|2022-03-11 06:45:10|487.37|485.37|487.37|485.37|487.37|485.37|487.37|485.37|0
1646981120000|2022-03-11 06:45:20|487.12|485.12|487.12|485.12|487.12|485.12|487.12|485.12|0
1646981170000|2022-03-11 06:46:10|486.87|484.87|487.12|485.12|487.12|485.12|486.87|484.87|0
1646981180000|2022-03-11 06:46:20|487.62|485.62|487.62|485.62|487.62|485.62|487.62|485.62|0
1646981190000|2022-03-11 06:46:30|487.87|485.87|487.75|485.75|487.87|485.87|487.75|485.75|0
1646981200000|2022-03-11 06:46:40|487.87|485.87|487.87|485.87|487.87|485.87|487.87|485.87|0
1646981220000|2022-03-11 06:47:00|487.75|485.75|488.25|486.25|488.37|486.37|487.75|485.75|0
1646981230000|2022-03-11 06:47:10|488.62|486.62|488.87|486.87|488.87|486.87|488.62|486.62|0
1646981240000|2022-03-11 06:47:20|488.62|486.62|489.12|487.12|489.12|487.12|488.62|486.62|0
1646981250000|2022-03-11 06:47:30|488.5|486.5|489|487|489|487|488.37|486.37|0
1646981260000|2022-03-11 06:47:40|488.87|486.87|488.62|486.62|488.87|486.87|488.62|486.62|0
1646981270000|2022-03-11 06:47:50|488.87|486.87|489.12|487.12|489.12|487.12|488.62|486.62|0
1646981280000|2022-03-11 06:48:00|489.25|487.25|488.62|486.62|489.25|487.25|488.62|486.62|0
1646981290000|2022-03-11 06:48:10|488.5|486.5|488.37|486.37|488.62|486.62|488.37|486.37|0
1646981300000|2022-03-11 06:48:20|488.62|486.62|488.37|486.37|488.62|486.62|488.37|486.37|0
1646981310000|2022-03-11 06:48:30|488.12|486.12|488.12|486.12|488.12|486.12|487.87|485.87|0
1646981320000|2022-03-11 06:48:40|488.37|486.37|488.12|486.12|488.37|486.37|488.12|486.12|0
1646981330000|2022-03-11 06:48:50|488.25|486.25|488.5|486.5|488.5|486.5|488.25|486.25|0
1646981340000|2022-03-11 06:49:00|488.37|486.37|487.87|485.87|488.37|486.37|487.87|485.87|0
1646981350000|2022-03-11 06:49:10|488.12|486.12|488.12|486.12|488.12|486.12|488.12|486.12|0
1646981360000|2022-03-11 06:49:20|487.87|485.87|488|486|488.12|486.12|487.87|485.87|0
1646981370000|2022-03-11 06:49:30|487.87|485.87|487.62|485.62|487.87|485.87|487.62|485.62|0
1646981380000|2022-03-11 06:49:40|487.37|485.37|487.25|485.25|487.37|485.37|487.25|485.25|0
1646981390000|2022-03-11 06:49:50|487.37|485.37|487.37|485.37|487.37|485.37|487.37|485.37|0
1646981400000|2022-03-11 06:50:00|487.25|485.25|487.25|485.25|487.25|485.25|487.25|485.25|0
1646981410000|2022-03-11 06:50:10|487.37|485.37|488.12|486.12|488.12|486.12|487.37|485.37|0
1646981420000|2022-03-11 06:50:20|487.87|485.87|488|486|488|486|487.87|485.87|0
1646981430000|2022-03-11 06:50:30|487.87|485.87|487.87|485.87|487.87|485.87|487.87|485.87|0
1646981440000|2022-03-11 06:50:40|487.62|485.62|487.87|485.87|487.87|485.87|487.62|485.62|0
1646981450000|2022-03-11 06:50:50|487.62|485.62|487.37|485.37|487.62|485.62|487.37|485.37|0
1646981460000|2022-03-11 06:51:00|487.5|485.5|487.37|485.37|487.5|485.5|487.37|485.37|0
1646981470000|2022-03-11 06:51:10|487.62|485.62|487.62|485.62|487.62|485.62|487.62|485.62|0
1646981480000|2022-03-11 06:51:20|487.37|485.37|487.5|485.5|487.5|485.5|487.37|485.37|0
1646981490000|2022-03-11 06:51:30|487.37|485.37|487.37|485.37|487.37|485.37|487.37|485.37|0
1646981510000|2022-03-11 06:51:50|487.25|485.25|487.12|485.12|487.25|485.25|487.12|485.12|0
1646981520000|2022-03-11 06:52:00|487.37|485.37|487.62|485.62|487.62|485.62|487.37|485.37|0
1646981530000|2022-03-11 06:52:10|487.75|485.75|487.87|485.87|487.87|485.87|487.75|485.75|0
1646981550000|2022-03-11 06:52:30|487.62|485.62|487.62|485.62|487.62|485.62|487.62|485.62|0
1646981560000|2022-03-11 06:52:40|487.87|485.87|487.62|485.62|487.87|485.87|487.62|485.62|0
1646981580000|2022-03-11 06:53:00|487.87|485.87|487.87|485.87|487.87|485.87|487.87|485.87|0
1646981590000|2022-03-11 06:53:10|487.75|485.75|487.87|485.87|487.87|485.87|487.75|485.75|0
1646981600000|2022-03-11 06:53:20|487.75|485.75|487.87|485.87|487.87|485.87|487.75|485.75|0
1646981620000|2022-03-11 06:53:40|487.62|485.62|487.62|485.62|487.62|485.62|487.62|485.62|0
1646981630000|2022-03-11 06:53:50|487.75|485.75|487.75|485.75|487.75|485.75|487.75|485.75|0
1646981640000|2022-03-11 06:54:00|487.62|485.62|487.62|485.62|487.62|485.62|487.62|485.62|0
1646981650000|2022-03-11 06:54:10|487.75|485.75|487.25|485.25|487.75|485.75|487.25|485.25|0
1646981660000|2022-03-11 06:54:20|487.62|485.62|487.37|485.37|487.62|485.62|487.37|485.37|0
1646981700000|2022-03-11 06:55:00|487.12|485.12|487.25|485.25|487.25|485.25|487.12|485.12|0
1646981710000|2022-03-11 06:55:10|487.37|485.37|487.62|485.62|487.62|485.62|487.25|485.25|0
1646981720000|2022-03-11 06:55:20|487.75|485.75|487.75|485.75|487.75|485.75|487.75|485.75|0
1646981730000|2022-03-11 06:55:30|487.87|485.87|487.87|485.87|487.87|485.87|487.87|485.87|0
1646981740000|2022-03-11 06:55:40|488|486|488|486|488|486|488|486|0
1646981750000|2022-03-11 06:55:50|487.87|485.87|488|486|488.12|486.12|487.87|485.87|0
1646981760000|2022-03-11 06:56:00|487.87|485.87|487.87|485.87|488.12|486.12|487.62|485.62|0
1646981770000|2022-03-11 06:56:10|487.75|485.75|487.62|485.62|487.87|485.87|487.62|485.62|0
1646981780000|2022-03-11 06:56:20|487.87|485.87|487.87|485.87|487.87|485.87|487.87|485.87|0
1646981790000|2022-03-11 06:56:30|488.12|486.12|488.37|486.37|488.37|486.37|488.12|486.12|0
1646981800000|2022-03-11 06:56:40|488.62|486.62|488.62|486.62|488.62|486.62|488.62|486.62|0
1646981810000|2022-03-11 06:56:50|488.75|486.75|488.87|486.87|488.87|486.87|488.75|486.75|0
1646981820000|2022-03-11 06:57:00|489|487|489.12|487.12|489.12|487.12|489|487|0
1646981830000|2022-03-11 06:57:10|489.37|487.37|489.37|487.37|489.37|487.37|489.37|487.37|0
1646981840000|2022-03-11 06:57:20|489.12|487.12|489.37|487.37|489.37|487.37|489.12|487.12|0
1646981850000|2022-03-11 06:57:30|489.25|487.25|489.37|487.37|489.37|487.37|489.25|487.25|0
1646981860000|2022-03-11 06:57:40|489.5|487.5|489|487|489.5|487.5|489|487|0
1646981870000|2022-03-11 06:57:50|489.12|487.12|489.12|487.12|489.12|487.12|489.12|487.12|0
1646981880000|2022-03-11 06:58:00|488.87|486.87|488.75|486.75|488.87|486.87|488.62|486.62|0
1646981890000|2022-03-11 06:58:10|488.62|486.62|488.62|486.62|488.62|486.62|488.5|486.5|0
1646981900000|2022-03-11 06:58:20|488.5|486.5|488.62|486.62|488.62|486.62|488.5|486.5|0
1646981910000|2022-03-11 06:58:30|488.5|486.5|487.87|485.87|488.62|486.62|487.87|485.87|0
1646981920000|2022-03-11 06:58:40|488|486|487.12|485.12|488|486|487.12|485.12|0
1646981930000|2022-03-11 06:58:50|487.37|485.37|487.87|485.87|487.87|485.87|487.37|485.37|0
1646981940000|2022-03-11 06:59:00|488.12|486.12|487.87|485.87|488.12|486.12|487.87|485.87|0
1646981950000|2022-03-11 06:59:10|488|486|488.12|486.12|488.12|486.12|488|486|0
1646981960000|2022-03-11 06:59:20|487.75|485.75|487.62|485.62|487.75|485.75|487.62|485.62|0
1646981970000|2022-03-11 06:59:30|487.87|485.87|487.87|485.87|487.87|485.87|487.87|485.87|0
1646981980000|2022-03-11 06:59:40|488.12|486.12|488.12|486.12|488.12|486.12|488.12|486.12|0
1646981990000|2022-03-11 06:59:50|488|486|488.5|486.5|488.5|486.5|488|486|0
1646982000000|2022-03-11 07:00:00|488.37|486.37|487.62|485.62|488.37|486.37|487.62|485.62|0
1646982010000|2022-03-11 07:00:10|487.87|485.87|487.5|485.5|487.87|485.87|487.5|485.5|0
1646982020000|2022-03-11 07:00:20|487.62|485.62|487.37|485.37|487.87|485.87|487.37|485.37|0
1646982030000|2022-03-11 07:00:30|487.12|485.12|487.37|485.37|487.37|485.37|487.12|485.12|0
1646982040000|2022-03-11 07:00:40|487.12|485.12|487.37|485.37|487.37|485.37|487.12|485.12|0
1646982050000|2022-03-11 07:00:50|486.87|484.87|486.37|484.37|486.87|484.87|486.12|484.12|0
1646982060000|2022-03-11 07:01:00|486.12|484.12|486.12|484.12|486.12|484.12|486.12|484.12|0
1646982070000|2022-03-11 07:01:10|485.87|483.87|485.12|483.12|485.87|483.87|485.12|483.12|0
1646982080000|2022-03-11 07:01:20|484.87|482.87|484.87|482.87|484.87|482.87|484.87|482.87|0
1646982090000|2022-03-11 07:01:30|484.62|482.62|484.62|482.62|484.62|482.62|484.62|482.62|0
1646982100000|2022-03-11 07:01:40|484.37|482.37|484.12|482.12|484.37|482.37|483.87|481.87|0
1646982110000|2022-03-11 07:01:50|483.87|481.87|483.37|481.37|483.87|481.87|483.37|481.37|0
1646982120000|2022-03-11 07:02:00|483.12|481.12|483.25|481.25|483.25|481.25|483.12|481.12|0
1646982130000|2022-03-11 07:02:10|483.37|481.37|483.5|481.5|483.5|481.5|483|481|0
1646982140000|2022-03-11 07:02:20|483.62|481.62|483.37|481.37|483.62|481.62|483.37|481.37|0
1646982150000|2022-03-11 07:02:30|483.12|481.12|482.87|480.87|483.12|481.12|482.87|480.87|0
1646982160000|2022-03-11 07:02:40|482.62|480.62|482.5|480.5|482.75|480.75|482.5|480.5|0
1646982170000|2022-03-11 07:02:50|482.62|480.62|482.62|480.62|482.62|480.62|482.62|480.62|0
1646982180000|2022-03-11 07:03:00|482.37|480.37|482.12|480.12|482.37|480.37|482.12|480.12|0
1646982190000|2022-03-11 07:03:10|482.5|480.5|482.37|480.37|482.5|480.5|482.12|480.12|0
1646982200000|2022-03-11 07:03:20|482.25|480.25|482.12|480.12|482.25|480.25|482.12|480.12|0
1646982210000|2022-03-11 07:03:30|482.37|480.37|480|478|482.37|480.37|480|478|0
1646982220000|2022-03-11 07:03:40|480.12|478.12|479.87|477.87|480.12|478.12|479.87|477.87|0
1646982230000|2022-03-11 07:03:50|480|478|479.87|477.87|480|478|479.87|477.87|0
1646982240000|2022-03-11 07:04:00|480.12|478.12|479.5|477.5|480.87|478.87|479.5|477.5|0
1646982250000|2022-03-11 07:04:10|479.62|477.62|480|478|480|478|479.62|477.62|0
1646982260000|2022-03-11 07:04:20|480.37|478.37|479.87|477.87|480.62|478.62|479.87|477.87|0
1646982270000|2022-03-11 07:04:30|479.37|477.37|480.37|478.37|480.37|478.37|479.37|477.37|0
1646982280000|2022-03-11 07:04:40|480.87|478.87|480.62|478.62|480.87|478.87|480.62|478.62|0
1646982290000|2022-03-11 07:04:50|480.37|478.37|480.25|478.25|480.37|478.37|480.25|478.25|0
1646982300000|2022-03-11 07:05:00|479.37|477.37|478.87|476.87|479.37|477.37|478.87|476.87|0
1646982310000|2022-03-11 07:05:10|478.62|476.62|477.37|475.37|478.62|476.62|477.37|475.37|0
1646982320000|2022-03-11 07:05:20|477.25|475.25|477.5|475.5|477.5|475.5|477.25|475.25|0
1646982330000|2022-03-11 07:05:30|477.12|475.12|474.87|472.87|477.12|475.12|474.87|472.87|0
1646982340000|2022-03-11 07:05:40|473.37|471.37|472.37|470.37|473.37|471.37|472.37|470.37|0
1646982350000|2022-03-11 07:05:50|472.25|470.25|471.62|469.62|472.25|470.25|471.62|469.62|0
1646982360000|2022-03-11 07:06:00|471.87|469.87|472.37|470.37|472.62|470.62|471.87|469.87|0
1646982370000|2022-03-11 07:06:10|472.12|470.12|473.75|471.75|473.75|471.75|472.12|470.12|0
1646982380000|2022-03-11 07:06:20|474.5|472.5|475.37|473.37|475.37|473.37|474.37|472.37|0
1646982390000|2022-03-11 07:06:30|475.12|473.12|475.12|473.12|475.37|473.37|475.12|473.12|0
1646982400000|2022-03-11 07:06:40|475.75|473.75|475.62|473.62|475.75|473.75|475.62|473.62|0
1646982410000|2022-03-11 07:06:50|475.87|473.87|475.87|473.87|475.87|473.87|475.37|473.37|0
1646982420000|2022-03-11 07:07:00|475.5|473.5|475.37|473.37|475.5|473.5|474.75|472.75|0
1646982430000|2022-03-11 07:07:10|475.75|473.75|476.12|474.12|476.12|474.12|475.75|473.75|0
1646982440000|2022-03-11 07:07:20|476.62|474.62|476.62|474.62|476.62|474.62|476.62|474.62|0
1646982450000|2022-03-11 07:07:30|476.37|474.37|476.5|474.5|477.12|475.12|476.37|474.37|0
1646982460000|2022-03-11 07:07:40|476.37|474.37|474.12|472.12|476.37|474.37|474.12|472.12|0
1646982470000|2022-03-11 07:07:50|473.37|471.37|474.25|472.25|474.25|472.25|473|471|0
1646982480000|2022-03-11 07:08:00|474.12|472.12|473.75|471.75|474.12|472.12|473.75|471.75|0
1646982490000|2022-03-11 07:08:10|473.5|471.5|473.37|471.37|474.12|472.12|473.37|471.37|0
1646982500000|2022-03-11 07:08:20|473.25|471.25|473.62|471.62|473.75|471.75|473.25|471.25|0
1646982510000|2022-03-11 07:08:30|473.37|471.37|473.75|471.75|473.75|471.75|473.37|471.37|0
1646982520000|2022-03-11 07:08:40|473.87|471.87|475.5|473.5|475.5|473.5|473.87|471.87|0
1646982530000|2022-03-11 07:08:50|475.87|473.87|476|474|476.12|474.12|475.87|473.87|0
1646982540000|2022-03-11 07:09:00|475.12|473.12|475.5|473.5|475.5|473.5|475.12|473.12|0
1646982550000|2022-03-11 07:09:10|475.87|473.87|475.75|473.75|475.87|473.87|475.5|473.5|0
1646982560000|2022-03-11 07:09:20|475.62|473.62|475.87|473.87|475.87|473.87|475.62|473.62|0
1646982570000|2022-03-11 07:09:30|475.62|473.62|476|474|476|474|475.62|473.62|0
1646982580000|2022-03-11 07:09:40|475.87|473.87|475.75|473.75|475.87|473.87|475.75|473.75|0
1646982590000|2022-03-11 07:09:50|475.87|473.87|475|473|475.87|473.87|475|473|0
1646982600000|2022-03-11 07:10:00|475.12|473.12|474.62|472.62|475.37|473.37|474.62|472.62|0
1646982610000|2022-03-11 07:10:10|475.37|473.37|475.12|473.12|475.37|473.37|475|473|0
1646982620000|2022-03-11 07:10:20|475.37|473.37|475.25|473.25|475.37|473.37|475.25|473.25|0
1646982630000|2022-03-11 07:10:30|475.12|473.12|475.37|473.37|475.37|473.37|475|473|0
1646982640000|2022-03-11 07:10:40|475.62|473.62|474.87|472.87|475.62|473.62|474.87|472.87|0
1646982650000|2022-03-11 07:10:50|475|473|475.12|473.12|475.37|473.37|475|473|0
1646982660000|2022-03-11 07:11:00|475.25|473.25|475.12|473.12|475.37|473.37|475.12|473.12|0
1646982670000|2022-03-11 07:11:10|474.37|472.37|476.62|474.62|477.12|475.12|474.37|472.37|0
1646982680000|2022-03-11 07:11:20|476.75|474.75|476.87|474.87|476.87|474.87|476.75|474.75|0
1646982690000|2022-03-11 07:11:30|477.12|475.12|476.5|474.5|477.12|475.12|476.5|474.5|0
1646982700000|2022-03-11 07:11:40|476.62|474.62|476.37|474.37|476.62|474.62|476.25|474.25|0
1646982710000|2022-03-11 07:11:50|476.12|474.12|476.12|474.12|476.12|474.12|476|474|0
1646982720000|2022-03-11 07:12:00|476.5|474.5|476.37|474.37|476.62|474.62|476.25|474.25|0
1646982730000|2022-03-11 07:12:10|476.75|474.75|476.37|474.37|476.87|474.87|476.37|474.37|0
1646982740000|2022-03-11 07:12:20|476.87|474.87|476.62|474.62|476.87|474.87|476.5|474.5|0
1646982750000|2022-03-11 07:12:30|475.87|473.87|474.12|472.12|475.87|473.87|474.12|472.12|0
1646982760000|2022-03-11 07:12:40|473.75|471.75|473.5|471.5|473.87|471.87|473.5|471.5|0
1646982770000|2022-03-11 07:12:50|473.12|471.12|472.87|470.87|473.12|471.12|472.37|470.37|0
1646982780000|2022-03-11 07:13:00|472.75|470.75|472.37|470.37|472.87|470.87|472.37|470.37|0
1646982790000|2022-03-11 07:13:10|472.62|470.62|472.87|470.87|472.87|470.87|472.5|470.5|0
1646982800000|2022-03-11 07:13:20|473|471|473.25|471.25|473.25|471.25|473|471|0
1646982810000|2022-03-11 07:13:30|473.37|471.37|473.5|471.5|473.5|471.5|473.25|471.25|0
1646982820000|2022-03-11 07:13:40|473.62|471.62|473.87|471.87|474.12|472.12|473.25|471.25|0
1646982830000|2022-03-11 07:13:50|474|472|474.37|472.37|474.37|472.37|474|472|0
1646982840000|2022-03-11 07:14:00|474.12|472.12|475.12|473.12|475.12|473.12|474.12|472.12|0
1646982850000|2022-03-11 07:14:10|474.5|472.5|476|474|476|474|474.5|472.5|0
1646982860000|2022-03-11 07:14:20|475|473|475.37|473.37|475.87|473.87|475|473|0
1646982870000|2022-03-11 07:14:30|475.5|473.5|475.87|473.87|475.87|473.87|475.5|473.5|0
1646982880000|2022-03-11 07:14:40|475.75|473.75|476.12|474.12|476.12|474.12|475.5|473.5|0
1646982890000|2022-03-11 07:14:50|476.5|474.5|476.62|474.62|476.62|474.62|476.5|474.5|0
1646982900000|2022-03-11 07:15:00|476.75|474.75|476.87|474.87|476.87|474.87|476.62|474.62|0
1646982910000|2022-03-11 07:15:10|477.25|475.25|477.25|475.25|477.25|475.25|477.12|475.12|0
1646982920000|2022-03-11 07:15:20|477.62|475.62|477.75|475.75|477.75|475.75|477.62|475.62|0
1646982930000|2022-03-11 07:15:30|478|476|477.5|475.5|478|476|477.37|475.37|0
1646982940000|2022-03-11 07:15:40|477.37|475.37|476.62|474.62|477.37|475.37|476.62|474.62|0
1646982950000|2022-03-11 07:15:50|476.87|474.87|477.25|475.25|477.37|475.37|476.87|474.87|0
1646982960000|2022-03-11 07:16:00|477.37|475.37|476.87|474.87|477.37|475.37|476.87|474.87|0
1646982970000|2022-03-11 07:16:10|476.75|474.75|477.12|475.12|477.5|475.5|476.62|474.62|0
1646982980000|2022-03-11 07:16:20|476.87|474.87|476.62|474.62|476.87|474.87|476.62|474.62|0
1646982990000|2022-03-11 07:16:30|476.87|474.87|477.62|475.62|477.87|475.87|476.87|474.87|0
1646983000000|2022-03-11 07:16:40|477.75|475.75|478.5|476.5|478.5|476.5|477.75|475.75|0
1646983010000|2022-03-11 07:16:50|478.62|476.62|478.87|476.87|478.87|476.87|478.62|476.62|0
1646983020000|2022-03-11 07:17:00|478.5|476.5|478.25|476.25|478.75|476.75|478.25|476.25|0
1646983030000|2022-03-11 07:17:10|478.62|476.62|478.37|476.37|478.87|476.87|478.37|476.37|0
1646983040000|2022-03-11 07:17:20|478.62|476.62|479.37|477.37|479.37|477.37|478.5|476.5|0
1646983050000|2022-03-11 07:17:30|479.25|477.25|478.75|476.75|479.25|477.25|478.75|476.75|0
1646983060000|2022-03-11 07:17:40|478.62|476.62|478.87|476.87|478.87|476.87|478.62|476.62|0
1646983070000|2022-03-11 07:17:50|478.62|476.62|479|477|479|477|478.5|476.5|0
1646983080000|2022-03-11 07:18:00|478.87|476.87|479|477|479|477|478.62|476.62|0
1646983090000|2022-03-11 07:18:10|478.87|476.87|478.62|476.62|478.87|476.87|478.62|476.62|0
1646983100000|2022-03-11 07:18:20|477.62|475.62|477.37|475.37|477.62|475.62|477.37|475.37|0
1646983110000|2022-03-11 07:18:30|477.12|475.12|476.87|474.87|477.12|475.12|476.87|474.87|0
1646983120000|2022-03-11 07:18:40|476.62|474.62|476.87|474.87|477.12|475.12|476.62|474.62|0
1646983130000|2022-03-11 07:18:50|477.12|475.12|477|475|477.12|475.12|476.87|474.87|0
1646983140000|2022-03-11 07:19:00|477.12|475.12|477.37|475.37|477.37|475.37|477|475|0
1646983150000|2022-03-11 07:19:10|477.62|475.62|478.25|476.25|478.25|476.25|477.62|475.62|0
1646983160000|2022-03-11 07:19:20|477.87|475.87|478|476|478|476|477.87|475.87|0
1646983170000|2022-03-11 07:19:30|477.87|475.87|478.62|476.62|478.62|476.62|477.87|475.87|0
1646983180000|2022-03-11 07:19:40|478.75|476.75|478.62|476.62|478.75|476.75|478.62|476.62|0
1646983190000|2022-03-11 07:19:50|478.87|476.87|478.62|476.62|478.87|476.87|478.62|476.62|0
1646983200000|2022-03-11 07:20:00|478.75|476.75|479.37|477.37|479.37|477.37|478.75|476.75|0
1646983210000|2022-03-11 07:20:10|479.12|477.12|478.87|476.87|479.12|477.12|478.75|476.75|0
1646983220000|2022-03-11 07:20:20|479.12|477.12|479.62|477.62|479.62|477.62|479.12|477.12|0
1646983230000|2022-03-11 07:20:30|479.5|477.5|479.37|477.37|479.62|477.62|479.37|477.37|0
1646983240000|2022-03-11 07:20:40|479.62|477.62|479.37|477.37|479.62|477.62|479.37|477.37|0
1646983250000|2022-03-11 07:20:50|479.75|477.75|479.62|477.62|479.75|477.75|479.62|477.62|0
1646983260000|2022-03-11 07:21:00|479.87|477.87|480.62|478.62|480.62|478.62|479.87|477.87|0
1646983270000|2022-03-11 07:21:10|480.5|478.5|480.5|478.5|480.5|478.5|480.5|478.5|0
1646983280000|2022-03-11 07:21:20|480.25|478.25|480.62|478.62|480.62|478.62|480.25|478.25|0
1646983290000|2022-03-11 07:21:30|480.5|478.5|479.62|477.62|480.5|478.5|479.62|477.62|0
1646983300000|2022-03-11 07:21:40|479.25|477.25|479.37|477.37|479.37|477.37|479.25|477.25|0
1646983310000|2022-03-11 07:21:50|479.5|477.5|479.87|477.87|479.87|477.87|479.5|477.5|0
1646983320000|2022-03-11 07:22:00|480.37|478.37|480.25|478.25|480.37|478.37|480.12|478.12|0
1646983330000|2022-03-11 07:22:10|480.12|478.12|480.25|478.25|480.25|478.25|480.12|478.12|0
1646983340000|2022-03-11 07:22:20|480.12|478.12|480.37|478.37|480.37|478.37|480.12|478.12|0
1646983350000|2022-03-11 07:22:30|480.87|478.87|480.62|478.62|480.87|478.87|480.62|478.62|0
1646983360000|2022-03-11 07:22:40|480.87|478.87|481.12|479.12|481.12|479.12|480.5|478.5|0
1646983370000|2022-03-11 07:22:50|481.25|479.25|480.87|478.87|481.25|479.25|480.62|478.62|0
1646983380000|2022-03-11 07:23:00|481.62|479.62|481.75|479.75|481.87|479.87|481.62|479.62|0
1646983390000|2022-03-11 07:23:10|481.62|479.62|482|480|482|480|481.62|479.62|0
1646983400000|2022-03-11 07:23:20|481.62|479.62|482.12|480.12|482.12|480.12|481.62|479.62|0
1646983410000|2022-03-11 07:23:30|482.75|480.75|483|481|483.12|481.12|482.75|480.75|0
1646983420000|2022-03-11 07:23:40|482.87|480.87|483.12|481.12|483.25|481.25|482.87|480.87|0
1646983430000|2022-03-11 07:23:50|483.37|481.37|483.37|481.37|483.37|481.37|483.37|481.37|0
1646983440000|2022-03-11 07:24:00|483.5|481.5|483.12|481.12|483.5|481.5|483.12|481.12|0
1646983450000|2022-03-11 07:24:10|483.37|481.37|483.25|481.25|483.37|481.37|483.25|481.25|0
1646983460000|2022-03-11 07:24:20|482.87|480.87|483.12|481.12|483.12|481.12|482.62|480.62|0
1646983470000|2022-03-11 07:24:30|483.62|481.62|484|482|484|482|483.62|481.62|0
1646983480000|2022-03-11 07:24:40|483.75|481.75|483.87|481.87|484|482|483.75|481.75|0
1646983490000|2022-03-11 07:24:50|483.62|481.62|483.75|481.75|483.87|481.87|483.62|481.62|0
1646983500000|2022-03-11 07:25:00|483.62|481.62|483.62|481.62|483.62|481.62|483.5|481.5|0
1646983510000|2022-03-11 07:25:10|483.87|481.87|484.25|482.25|484.25|482.25|483.87|481.87|0
1646983520000|2022-03-11 07:25:20|484.37|482.37|484.37|482.37|484.37|482.37|484.12|482.12|0
1646983530000|2022-03-11 07:25:30|484.5|482.5|484.37|482.37|484.62|482.62|484.37|482.37|0
1646983540000|2022-03-11 07:25:40|484|482|484.37|482.37|484.37|482.37|484|482|0
1646983550000|2022-03-11 07:25:50|484.5|482.5|484.62|482.62|484.62|482.62|484.37|482.37|0
1646983560000|2022-03-11 07:26:00|484.37|482.37|484.5|482.5|484.5|482.5|484.37|482.37|0
1646983570000|2022-03-11 07:26:10|483.75|481.75|483.25|481.25|483.75|481.75|483.12|481.12|0
1646983580000|2022-03-11 07:26:20|483.12|481.12|483.37|481.37|483.37|481.37|483.12|481.12|0
1646983590000|2022-03-11 07:26:30|483.12|481.12|482.25|480.25|483.12|481.12|482.25|480.25|0
1646983600000|2022-03-11 07:26:40|482.5|480.5|483.12|481.12|483.12|481.12|482.5|480.5|0
1646983610000|2022-03-11 07:26:50|482.62|480.62|482.87|480.87|482.87|480.87|482.62|480.62|0
1646983620000|2022-03-11 07:27:00|483|481|482.75|480.75|483|481|482.75|480.75|0
1646983630000|2022-03-11 07:27:10|482.62|480.62|482.62|480.62|482.62|480.62|482.37|480.37|0
1646983640000|2022-03-11 07:27:20|482.75|480.75|482.62|480.62|483.12|481.12|482.62|480.62|0
1646983650000|2022-03-11 07:27:30|482.5|480.5|482.75|480.75|482.75|480.75|482.5|480.5|0
1646983660000|2022-03-11 07:27:40|482.62|480.62|482.62|480.62|482.62|480.62|482.12|480.12|0
1646983670000|2022-03-11 07:27:50|482.75|480.75|482.87|480.87|482.87|480.87|482.75|480.75|0
1646983680000|2022-03-11 07:28:00|482.62|480.62|482.25|480.25|482.62|480.62|482.25|480.25|0
1646983690000|2022-03-11 07:28:10|482.12|480.12|481.75|479.75|482.12|480.12|481.62|479.62|0
1646983700000|2022-03-11 07:28:20|481.62|479.62|481.12|479.12|481.62|479.62|481.12|479.12|0
1646983710000|2022-03-11 07:28:30|481.25|479.25|481.62|479.62|481.62|479.62|481.12|479.12|0
1646983720000|2022-03-11 07:28:40|481.75|479.75|481.62|479.62|481.75|479.75|481.62|479.62|0
1646983730000|2022-03-11 07:28:50|481.5|479.5|481.5|479.5|481.5|479.5|481.5|479.5|0
1646983740000|2022-03-11 07:29:00|481.37|479.37|481.5|479.5|481.5|479.5|481.37|479.37|0
1646983750000|2022-03-11 07:29:10|481.62|479.62|481.62|479.62|481.87|479.87|481.62|479.62|0
1646983760000|2022-03-11 07:29:20|482|480|481.62|479.62|482|480|481.62|479.62|0
1646983770000|2022-03-11 07:29:30|481.5|479.5|481.37|479.37|481.62|479.62|481.37|479.37|0
1646983780000|2022-03-11 07:29:40|481.75|479.75|481.62|479.62|481.75|479.75|481.62|479.62|0
1646983790000|2022-03-11 07:29:50|481.75|479.75|481.62|479.62|481.87|479.87|481.62|479.62|0
1646983800000|2022-03-11 07:30:00|481.75|479.75|482.75|480.75|482.75|480.75|481.75|479.75|0
1646983810000|2022-03-11 07:30:10|482.87|480.87|483.75|481.75|483.87|481.87|482.87|480.87|0
1646983820000|2022-03-11 07:30:20|483.5|481.5|483.75|481.75|483.87|481.87|483.5|481.5|0
1646983830000|2022-03-11 07:30:30|483.62|481.62|483.12|481.12|483.62|481.62|482.87|480.87|0
1646983840000|2022-03-11 07:30:40|483.37|481.37|483.5|481.5|483.5|481.5|483.37|481.37|0
1646983850000|2022-03-11 07:30:50|483.87|481.87|484.25|482.25|484.25|482.25|483.87|481.87|0
1646983860000|2022-03-11 07:31:00|484.37|482.37|484.62|482.62|484.62|482.62|484.37|482.37|0
1646983870000|2022-03-11 07:31:10|484.87|482.87|485.12|483.12|485.12|483.12|484.62|482.62|0
1646983880000|2022-03-11 07:31:20|484.75|482.75|485.37|483.37|485.37|483.37|484.62|482.62|0
1646983890000|2022-03-11 07:31:30|485.12|483.12|485.12|483.12|485.12|483.12|485.12|483.12|0
1646983900000|2022-03-11 07:31:40|485.37|483.37|485.37|483.37|485.37|483.37|485.37|483.37|0
1646983910000|2022-03-11 07:31:50|485.25|483.25|484.75|482.75|485.25|483.25|484.75|482.75|0
1646983920000|2022-03-11 07:32:00|484.87|482.87|484.62|482.62|485|483|484.62|482.62|0
1646983930000|2022-03-11 07:32:10|484.37|482.37|485.12|483.12|485.12|483.12|484.37|482.37|0
1646983940000|2022-03-11 07:32:20|485|483|484.5|482.5|485|483|484.5|482.5|0
1646983950000|2022-03-11 07:32:30|485.12|483.12|485.25|483.25|485.37|483.37|485.12|483.12|0
1646983960000|2022-03-11 07:32:40|485.37|483.37|485.12|483.12|485.37|483.37|484.75|482.75|0
1646983970000|2022-03-11 07:32:50|485.37|483.37|485.37|483.37|485.37|483.37|485.37|483.37|0
1646983990000|2022-03-11 07:33:10|485.5|483.5|485.5|483.5|485.62|483.62|485.5|483.5|0
1646984000000|2022-03-11 07:33:20|485.37|483.37|485.37|483.37|485.37|483.37|485.37|483.37|0
1646984010000|2022-03-11 07:33:30|484.75|482.75|485.37|483.37|485.5|483.5|484.75|482.75|0
1646984020000|2022-03-11 07:33:40|485.5|483.5|486.37|484.37|486.37|484.37|485.5|483.5|0
1646984030000|2022-03-11 07:33:50|486.12|484.12|486.62|484.62|486.62|484.62|486.12|484.12|0
1646984040000|2022-03-11 07:34:00|486.5|484.5|486.87|484.87|486.87|484.87|486.5|484.5|0
1646984050000|2022-03-11 07:34:10|486.62|484.62|486.12|484.12|486.62|484.62|486.12|484.12|0
1646984060000|2022-03-11 07:34:20|486.62|484.62|486.62|484.62|486.62|484.62|486.62|484.62|0
1646984070000|2022-03-11 07:34:30|486.37|484.37|485.62|483.62|486.37|484.37|485.62|483.62|0
1646984080000|2022-03-11 07:34:40|485.5|483.5|485.87|483.87|485.87|483.87|485.5|483.5|0
1646984090000|2022-03-11 07:34:50|486|484|486.12|484.12|486.25|484.25|486|484|0
1646984100000|2022-03-11 07:35:00|486.5|484.5|486.87|484.87|486.87|484.87|486.5|484.5|0
1646984110000|2022-03-11 07:35:10|486.62|484.62|486.37|484.37|486.62|484.62|486.37|484.37|0
1646984120000|2022-03-11 07:35:20|486.62|484.62|486.62|484.62|486.62|484.62|486.62|484.62|0
1646984130000|2022-03-11 07:35:30|486.75|484.75|486.62|484.62|486.87|484.87|486.62|484.62|0
1646984140000|2022-03-11 07:35:40|486.37|484.37|485.62|483.62|486.37|484.37|485.62|483.62|0
1646984150000|2022-03-11 07:35:50|486|484|486.62|484.62|486.62|484.62|486|484|0
1646984160000|2022-03-11 07:36:00|486.75|484.75|486.87|484.87|486.87|484.87|486.62|484.62|0
1646984170000|2022-03-11 07:36:10|488.12|486.12|489.12|487.12|489.12|487.12|487.87|485.87|0
1646984180000|2022-03-11 07:36:20|489.87|487.87|490.62|488.62|490.62|488.62|489.87|487.87|0
1646984190000|2022-03-11 07:36:30|490.12|488.12|490.12|488.12|490.12|488.12|490|488|0
1646984200000|2022-03-11 07:36:40|489.62|487.62|488.12|486.12|489.62|487.62|488.12|486.12|0
1646984210000|2022-03-11 07:36:50|487.62|485.62|487.25|485.25|487.75|485.75|487.25|485.25|0
1646984220000|2022-03-11 07:37:00|487.5|485.5|487.62|485.62|487.87|485.87|487.5|485.5|0
1646984230000|2022-03-11 07:37:10|487.75|485.75|487.75|485.75|487.75|485.75|487.75|485.75|0
1646984240000|2022-03-11 07:37:20|487.87|485.87|488.62|486.62|488.62|486.62|487.87|485.87|0
1646984250000|2022-03-11 07:37:30|488.75|486.75|489.62|487.62|489.62|487.62|488.75|486.75|0
1646984260000|2022-03-11 07:37:40|489.5|487.5|489.62|487.62|489.62|487.62|489.37|487.37|0
1646984270000|2022-03-11 07:37:50|489.37|487.37|489.12|487.12|489.37|487.37|489.12|487.12|0
1646984280000|2022-03-11 07:38:00|488.62|486.62|488.62|486.62|488.62|486.62|488.62|486.62|0
1646984290000|2022-03-11 07:38:10|488.87|486.87|488.37|486.37|488.87|486.87|488.37|486.37|0
1646984300000|2022-03-11 07:38:20|488.62|486.62|488.62|486.62|488.62|486.62|488.62|486.62|0
1646984310000|2022-03-11 07:38:30|488.25|486.25|488|486|488.25|486.25|488|486|0
1646984320000|2022-03-11 07:38:40|487.87|485.87|488.25|486.25|488.62|486.62|487.87|485.87|0
1646984330000|2022-03-11 07:38:50|487.62|485.62|487.37|485.37|487.87|485.87|487.37|485.37|0
1646984340000|2022-03-11 07:39:00|487.5|485.5|488.62|486.62|488.62|486.62|487.5|485.5|0
1646984350000|2022-03-11 07:39:10|488.37|486.37|488.25|486.25|488.37|486.37|488.12|486.12|0
1646984360000|2022-03-11 07:39:20|488.37|486.37|488.25|486.25|488.37|486.37|488.12|486.12|0
1646984370000|2022-03-11 07:39:30|488.12|486.12|488.12|486.12|488.12|486.12|487.87|485.87|0
1646984380000|2022-03-11 07:39:40|488|486|488.62|486.62|488.62|486.62|488|486|0
1646984390000|2022-03-11 07:39:50|488.5|486.5|488.37|486.37|488.5|486.5|488.37|486.37|0
1646984400000|2022-03-11 07:40:00|488.62|486.62|487.5|485.5|488.62|486.62|487.5|485.5|0
1646984410000|2022-03-11 07:40:10|487.12|485.12|487.37|485.37|487.37|485.37|487.12|485.12|0
1646984420000|2022-03-11 07:40:20|487.62|485.62|487.25|485.25|487.62|485.62|487.25|485.25|0
1646984430000|2022-03-11 07:40:30|487.37|485.37|487|485|487.37|485.37|487|485|0
1646984440000|2022-03-11 07:40:40|486.87|484.87|486.62|484.62|486.87|484.87|486.62|484.62|0
1646984450000|2022-03-11 07:40:50|486.5|484.5|486.75|484.75|487.12|485.12|486.5|484.5|0
1646984460000|2022-03-11 07:41:00|486.87|484.87|486.75|484.75|486.87|484.87|486.62|484.62|0
1646984470000|2022-03-11 07:41:10|486.62|484.62|485.87|483.87|486.62|484.62|485.87|483.87|0
1646984480000|2022-03-11 07:41:20|485.75|483.75|485.37|483.37|485.75|483.75|485.37|483.37|0
1646984490000|2022-03-11 07:41:30|485.25|483.25|484.62|482.62|485.25|483.25|484.62|482.62|0
1646984500000|2022-03-11 07:41:40|484.75|482.75|485.37|483.37|485.37|483.37|484.75|482.75|0
1646984510000|2022-03-11 07:41:50|485.62|483.62|485.5|483.5|485.62|483.62|485.5|483.5|0
1646984520000|2022-03-11 07:42:00|485.62|483.62|485|483|485.87|483.87|485|483|0
1646984530000|2022-03-11 07:42:10|485.37|483.37|485.87|483.87|485.87|483.87|485.37|483.37|0
1646984540000|2022-03-11 07:42:20|486|484|485.87|483.87|486|484|485.75|483.75|0
1646984550000|2022-03-11 07:42:30|485.37|483.37|486.12|484.12|486.62|484.62|485.37|483.37|0
1646984560000|2022-03-11 07:42:40|486|484|485.62|483.62|486|484|485.62|483.62|0
1646984570000|2022-03-11 07:42:50|485.25|483.25|485.62|483.62|485.62|483.62|485.25|483.25|0
1646984580000|2022-03-11 07:43:00|486.12|484.12|486.12|484.12|486.12|484.12|486.12|484.12|0
1646984590000|2022-03-11 07:43:10|486.37|484.37|487.12|485.12|487.12|485.12|486.37|484.37|0
1646984600000|2022-03-11 07:43:20|486.12|484.12|486.12|484.12|486.12|484.12|486.12|484.12|0
1646984610000|2022-03-11 07:43:30|486.25|484.25|486.75|484.75|487.25|485.25|486.25|484.25|0
1646984620000|2022-03-11 07:43:40|486.87|484.87|487|485|487.12|485.12|486.87|484.87|0
1646984630000|2022-03-11 07:43:50|487.12|485.12|488.12|486.12|488.12|486.12|487.12|485.12|0
1646984640000|2022-03-11 07:44:00|488|486|487.87|485.87|488.37|486.37|487.87|485.87|0
1646984650000|2022-03-11 07:44:10|487.62|485.62|485.62|483.62|487.62|485.62|485.62|483.62|0
1646984660000|2022-03-11 07:44:20|485.5|483.5|485.87|483.87|485.87|483.87|485.5|483.5|0
1646984670000|2022-03-11 07:44:30|486|484|486.25|484.25|486.25|484.25|486|484|0
1646984680000|2022-03-11 07:44:40|486.37|484.37|486.37|484.37|486.37|484.37|486.12|484.12|0
1646984690000|2022-03-11 07:44:50|486.5|484.5|486|484|486.5|484.5|486|484|0
1646984700000|2022-03-11 07:45:00|486.37|484.37|486.62|484.62|486.62|484.62|485.75|483.75|0
1646984710000|2022-03-11 07:45:10|486.5|484.5|485.37|483.37|486.5|484.5|485.37|483.37|0
1646984720000|2022-03-11 07:45:20|485|483|484.75|482.75|485|483|484.62|482.62|0
1646984730000|2022-03-11 07:45:30|484.87|482.87|484.75|482.75|484.87|482.87|484.5|482.5|0
1646984740000|2022-03-11 07:45:40|485|483|484.87|482.87|485|483|484.87|482.87|0
1646984750000|2022-03-11 07:45:50|484.5|482.5|484.5|482.5|484.62|482.62|484.5|482.5|0
1646984760000|2022-03-11 07:46:00|484.62|482.62|484.5|482.5|485|483|484.5|482.5|0
1646984770000|2022-03-11 07:46:10|484.62|482.62|484|482|484.62|482.62|484|482|0
1646984780000|2022-03-11 07:46:20|483.62|481.62|483.62|481.62|483.75|481.75|483.37|481.37|0
1646984790000|2022-03-11 07:46:30|482.87|480.87|482.87|480.87|482.87|480.87|482.37|480.37|0
1646984800000|2022-03-11 07:46:40|483.37|481.37|483|481|483.37|481.37|483|481|0
1646984810000|2022-03-11 07:46:50|483.12|481.12|484.37|482.37|484.37|482.37|483.12|481.12|0
1646984820000|2022-03-11 07:47:00|484.12|482.12|485.12|483.12|485.12|483.12|484.12|482.12|0
1646984830000|2022-03-11 07:47:10|485.37|483.37|486.87|484.87|487.12|485.12|485.37|483.37|0
1646984840000|2022-03-11 07:47:20|486.62|484.62|487|485|487|485|486.62|484.62|0
1646984850000|2022-03-11 07:47:30|487.12|485.12|487|485|487.12|485.12|486.87|484.87|0
1646984860000|2022-03-11 07:47:40|486.87|484.87|488.25|486.25|488.25|486.25|486.87|484.87|0
1646984870000|2022-03-11 07:47:50|488.12|486.12|488.25|486.25|488.37|486.37|488.12|486.12|0
1646984880000|2022-03-11 07:48:00|488.37|486.37|489.12|487.12|489.5|487.5|488.37|486.37|0
1646984890000|2022-03-11 07:48:10|489|487|489.5|487.5|489.5|487.5|489|487|0
1646984900000|2022-03-11 07:48:20|489.12|487.12|488.87|486.87|489.25|487.25|488.87|486.87|0
1646984910000|2022-03-11 07:48:30|488.25|486.25|488.5|486.5|488.62|486.62|488.25|486.25|0
1646984920000|2022-03-11 07:48:40|488.62|486.62|488.87|486.87|489|487|488.62|486.62|0
1646984930000|2022-03-11 07:48:50|488.12|486.12|488.62|486.62|488.62|486.62|488.12|486.12|0
1646984940000|2022-03-11 07:49:00|488.5|486.5|488.62|486.62|488.87|486.87|488.5|486.5|0
1646984950000|2022-03-11 07:49:10|488.5|486.5|488.37|486.37|488.62|486.62|488.37|486.37|0
1646984960000|2022-03-11 07:49:20|488.62|486.62|488.62|486.62|488.62|486.62|488.37|486.37|0
1646984970000|2022-03-11 07:49:30|488.37|486.37|488.12|486.12|488.62|486.62|488.12|486.12|0
1646984980000|2022-03-11 07:49:40|488.5|486.5|488.87|486.87|488.87|486.87|488.37|486.37|0
1646984990000|2022-03-11 07:49:50|488.12|486.12|488.5|486.5|488.5|486.5|488|486|0
1646985000000|2022-03-11 07:50:00|488.62|486.62|488.87|486.87|488.87|486.87|488|486|0
1646985010000|2022-03-11 07:50:10|489.12|487.12|489|487|489.12|487.12|488.87|486.87|0
1646985020000|2022-03-11 07:50:20|488.62|486.62|488.87|486.87|488.87|486.87|488.62|486.62|0
1646985030000|2022-03-11 07:50:30|488.62|486.62|488.75|486.75|488.75|486.75|488.5|486.5|0
1646985040000|2022-03-11 07:50:40|488.37|486.37|488.37|486.37|488.37|486.37|488.25|486.25|0
1646985050000|2022-03-11 07:50:50|488.5|486.5|488.12|486.12|488.5|486.5|488|486|0
1646985060000|2022-03-11 07:51:00|488|486|489|487|489|487|488|486|0
1646985070000|2022-03-11 07:51:10|488.75|486.75|488.62|486.62|488.75|486.75|488.5|486.5|0
1646985090000|2022-03-11 07:51:30|488.87|486.87|487.87|485.87|488.87|486.87|487.87|485.87|0
1646985100000|2022-03-11 07:51:40|488|486|488.62|486.62|488.62|486.62|488|486|0
1646985110000|2022-03-11 07:51:50|488.5|486.5|488.25|486.25|488.5|486.5|488.25|486.25|0
1646985120000|2022-03-11 07:52:00|488.37|486.37|488.12|486.12|488.37|486.37|488.12|486.12|0
1646985130000|2022-03-11 07:52:10|488.5|486.5|488.87|486.87|488.87|486.87|488.5|486.5|0
1646985140000|2022-03-11 07:52:20|488.62|486.62|488.37|486.37|488.62|486.62|488.37|486.37|0
1646985150000|2022-03-11 07:52:30|488.25|486.25|488.12|486.12|488.37|486.37|488.12|486.12|0
1646985160000|2022-03-11 07:52:40|488.37|486.37|488.12|486.12|488.37|486.37|488.12|486.12|0
1646985170000|2022-03-11 07:52:50|488|486|488.37|486.37|488.37|486.37|487.87|485.87|0
1646985180000|2022-03-11 07:53:00|488.12|486.12|487.87|485.87|488.12|486.12|487.87|485.87|0
1646985190000|2022-03-11 07:53:10|488.12|486.12|488.37|486.37|488.37|486.37|488.12|486.12|0
1646985200000|2022-03-11 07:53:20|488.62|486.62|488.12|486.12|488.62|486.62|488.12|486.12|0
1646985210000|2022-03-11 07:53:30|488.37|486.37|488.37|486.37|488.37|486.37|488.37|486.37|0
1646985220000|2022-03-11 07:53:40|488.25|486.25|487.37|485.37|488.25|486.25|487.37|485.37|0
1646985230000|2022-03-11 07:53:50|487.62|485.62|487.87|485.87|487.87|485.87|487.25|485.25|0
1646985240000|2022-03-11 07:54:00|487.62|485.62|487.62|485.62|487.62|485.62|487.62|485.62|0
1646985250000|2022-03-11 07:54:10|487.75|485.75|487.75|485.75|488|486|487.75|485.75|0
1646985260000|2022-03-11 07:54:20|487.62|485.62|487.62|485.62|487.62|485.62|487.5|485.5|0
1646985270000|2022-03-11 07:54:30|488.25|486.25|488.37|486.37|488.37|486.37|488.25|486.25|0
1646985280000|2022-03-11 07:54:40|488.75|486.75|488.75|486.75|488.75|486.75|488.62|486.62|0
1646985290000|2022-03-11 07:54:50|488.37|486.37|488.75|486.75|488.75|486.75|488.37|486.37|0
1646985300000|2022-03-11 07:55:00|488.87|486.87|488.12|486.12|488.87|486.87|488.12|486.12|0
1646985310000|2022-03-11 07:55:10|488.5|486.5|489.87|487.87|489.87|487.87|488.5|486.5|0
1646985320000|2022-03-11 07:55:20|490.37|488.37|489.62|487.62|490.5|488.5|489.62|487.62|0
1646985330000|2022-03-11 07:55:30|489.12|487.12|489.12|487.12|489.25|487.25|489.12|487.12|0
1646985340000|2022-03-11 07:55:40|488.62|486.62|489.25|487.25|489.25|487.25|488.62|486.62|0
1646985350000|2022-03-11 07:55:50|489.5|487.5|489.62|487.62|489.87|487.87|489.5|487.5|0
1646985360000|2022-03-11 07:56:00|489.5|487.5|489|487|489.5|487.5|489|487|0
1646985370000|2022-03-11 07:56:10|489.12|487.12|489.12|487.12|490.12|488.12|489.12|487.12|0
1646985380000|2022-03-11 07:56:20|489.37|487.37|489.62|487.62|489.62|487.62|489.37|487.37|0
1646985390000|2022-03-11 07:56:30|489.25|487.25|489.62|487.62|489.75|487.75|489.25|487.25|0
1646985400000|2022-03-11 07:56:40|489.5|487.5|489.62|487.62|490|488|489.5|487.5|0
1646985410000|2022-03-11 07:56:50|489.75|487.75|489.87|487.87|489.87|487.87|489.75|487.75|0
1646985420000|2022-03-11 07:57:00|490|488|490.12|488.12|490.12|488.12|490|488|0
1646985430000|2022-03-11 07:57:10|490.37|488.37|490.25|488.25|490.37|488.37|490.25|488.25|0
1646985440000|2022-03-11 07:57:20|489.87|487.87|490.37|488.37|490.37|488.37|489.87|487.87|0
1646985450000|2022-03-11 07:57:30|490.12|488.12|490.12|488.12|490.12|488.12|490|488|0
1646985460000|2022-03-11 07:57:40|489.87|487.87|489.87|487.87|489.87|487.87|489.87|487.87|0
1646985470000|2022-03-11 07:57:50|490|488|489.87|487.87|490|488|489.87|487.87|0
1646985480000|2022-03-11 07:58:00|490.12|488.12|489.87|487.87|490.12|488.12|489.87|487.87|0
1646985490000|2022-03-11 07:58:10|490.12|488.12|489.75|487.75|490.25|488.25|489.75|487.75|0
1646985500000|2022-03-11 07:58:20|489.87|487.87|489.87|487.87|490.37|488.37|489.87|487.87|0
1646985510000|2022-03-11 07:58:30|490.5|488.5|490.12|488.12|490.5|488.5|490.12|488.12|0
1646985520000|2022-03-11 07:58:40|490.62|488.62|490.37|488.37|490.62|488.62|490.37|488.37|0
1646985530000|2022-03-11 07:58:50|490.62|488.62|490.5|488.5|490.62|488.62|490.5|488.5|0
1646985540000|2022-03-11 07:59:00|490.62|488.62|490.37|488.37|491.12|489.12|490.37|488.37|0
1646985550000|2022-03-11 07:59:10|491|489|492.12|490.12|492.12|490.12|491|489|0
1646985560000|2022-03-11 07:59:20|491.37|489.37|492.62|490.62|493.25|491.25|491|489|0
1646985570000|2022-03-11 07:59:30|492.75|490.75|492.5|490.5|492.87|490.87|492.5|490.5|0
1646985580000|2022-03-11 07:59:40|491.75|489.75|491.12|489.12|491.75|489.75|491|489|0
1646985590000|2022-03-11 07:59:50|489.87|487.87|488.12|486.12|489.87|487.87|488.12|486.12|0
1646985600000|2022-03-11 08:00:00|487.25|485.25|487.12|485.12|487.25|485.25|487|485|0
1646985610000|2022-03-11 08:00:10|488.62|486.62|487.5|485.5|488.62|486.62|487.37|485.37|0
1646985620000|2022-03-11 08:00:20|488.75|486.75|490.12|488.12|490.12|488.12|488.75|486.75|0
1646985630000|2022-03-11 08:00:30|490.62|488.62|491.25|489.25|491.25|489.25|490.12|488.12|0
1646985640000|2022-03-11 08:00:40|489.75|487.75|490.87|488.87|490.87|488.87|489.75|487.75|0
1646985650000|2022-03-11 08:00:50|491.25|489.25|491.87|489.87|492.25|490.25|491.25|489.25|0
1646985660000|2022-03-11 08:01:00|492.12|490.12|492.12|490.12|492.12|490.12|491.62|489.62|0
1646985670000|2022-03-11 08:01:10|493.12|491.12|493.12|491.12|493.12|491.12|493|491|0
1646985680000|2022-03-11 08:01:20|493.37|491.37|493.12|491.12|493.37|491.37|493.12|491.12|0
1646985690000|2022-03-11 08:01:30|493|491|492.62|490.62|493.37|491.37|492.62|490.62|0
1646985700000|2022-03-11 08:01:40|492.87|490.87|492.5|490.5|492.87|490.87|492.5|490.5|0
1646985710000|2022-03-11 08:01:50|492|490|491.87|489.87|492|490|491.37|489.37|0
1646985720000|2022-03-11 08:02:00|492.75|490.75|491.75|489.75|492.75|490.75|491.75|489.75|0
1646985730000|2022-03-11 08:02:10|491.12|489.12|491.12|489.12|491.5|489.5|491.12|489.12|0
1646985740000|2022-03-11 08:02:20|491.37|489.37|490.75|488.75|491.37|489.37|490.75|488.75|0
1646985750000|2022-03-11 08:02:30|490.62|488.62|490.62|488.62|490.87|488.87|490.62|488.62|0
1646985760000|2022-03-11 08:02:40|490.12|488.12|489.37|487.37|490.62|488.62|489.37|487.37|0
1646985770000|2022-03-11 08:02:50|490.87|488.87|489.62|487.62|491.12|489.12|489.62|487.62|0
1646985780000|2022-03-11 08:03:00|489.12|487.12|488.62|486.62|490.12|488.12|488.62|486.62|0
1646985790000|2022-03-11 08:03:10|488.5|486.5|487.62|485.62|488.5|486.5|487.62|485.62|0
1646985800000|2022-03-11 08:03:20|488.12|486.12|487.37|485.37|488.12|486.12|487.37|485.37|0
1646985810000|2022-03-11 08:03:30|486.75|484.75|487.62|485.62|487.62|485.62|486.62|484.62|0
1646985820000|2022-03-11 08:03:40|487.87|485.87|487.87|485.87|487.87|485.87|487.87|485.87|0
1646985830000|2022-03-11 08:03:50|488.37|486.37|488.25|486.25|488.5|486.5|488.25|486.25|0
1646985840000|2022-03-11 08:04:00|488.87|486.87|489.75|487.75|490.5|488.5|488.87|486.87|0
1646985850000|2022-03-11 08:04:10|489.62|487.62|490.25|488.25|490.25|488.25|489.5|487.5|0
1646985860000|2022-03-11 08:04:20|489.87|487.87|492.37|490.37|492.37|490.37|489.87|487.87|0
1646985870000|2022-03-11 08:04:30|492.12|490.12|492.25|490.25|492.25|490.25|492.12|490.12|0
1646985880000|2022-03-11 08:04:40|492|490|493|491|493|491|492|490|0
1646985890000|2022-03-11 08:04:50|492.87|490.87|494.37|492.37|494.37|492.37|492.87|490.87|0
1646985900000|2022-03-11 08:05:00|493.92|492.32|493.42|491.82|494.17|492.57|493.42|491.82|0
1646985910000|2022-03-11 08:05:10|494.92|493.32|496.42|494.82|496.42|494.82|494.92|493.32|0
1646985920000|2022-03-11 08:05:20|497.17|495.57|495.8|494.2|497.17|495.57|495.8|494.2|0
1646985930000|2022-03-11 08:05:30|495.42|493.82|495.8|494.2|496.42|494.82|495.42|493.82|0
1646985940000|2022-03-11 08:05:40|495.92|494.32|495.42|493.82|495.92|494.32|495.05|493.45|0
1646985950000|2022-03-11 08:05:50|494.8|493.2|493.92|492.32|494.8|493.2|493.92|492.32|0
1646985960000|2022-03-11 08:06:00|493.42|491.82|491.17|489.57|493.42|491.82|491.17|489.57|0
1646985970000|2022-03-11 08:06:10|491.55|489.95|490.42|488.82|491.92|490.32|490.42|488.82|0
1646985980000|2022-03-11 08:06:20|490.3|488.7|490.8|489.2|490.8|489.2|490.3|488.7|0
1646985990000|2022-03-11 08:06:30|490.67|489.07|491.67|490.07|491.67|490.07|490.67|489.07|0
1646986000000|2022-03-11 08:06:40|491.17|489.57|491.3|489.7|492.05|490.45|491.17|489.57|0
1646986010000|2022-03-11 08:06:50|490.67|489.07|491.3|489.7|491.67|490.07|490.67|489.07|0
1646986020000|2022-03-11 08:07:00|492.42|490.82|493.3|491.7|493.3|491.7|492.17|490.57|0
1646986030000|2022-03-11 08:07:10|493.55|491.95|494.17|492.57|494.55|492.95|493.55|491.95|0
1646986040000|2022-03-11 08:07:20|494.3|492.7|493.92|492.32|494.3|492.7|493.8|492.2|0
1646986050000|2022-03-11 08:07:30|493.67|492.07|493.05|491.45|493.67|492.07|492.55|490.95|0
1646986060000|2022-03-11 08:07:40|492.42|490.82|492.92|491.32|493.3|491.7|492.42|490.82|0
1646986070000|2022-03-11 08:07:50|492.55|490.95|492.67|491.07|492.92|491.32|492.42|490.82|0
1646986080000|2022-03-11 08:08:00|493.17|491.57|493.42|491.82|493.67|492.07|493.17|491.57|0
1646986090000|2022-03-11 08:08:10|493.67|492.07|493.8|492.2|493.8|492.2|493.67|492.07|0
1646986100000|2022-03-11 08:08:20|493.67|492.07|493.8|492.2|493.8|492.2|493.05|491.45|0
1646986110000|2022-03-11 08:08:30|493.67|492.07|494.05|492.45|494.05|492.45|493.17|491.57|0
1646986120000|2022-03-11 08:08:40|492.92|491.32|493.3|491.7|493.8|492.2|492.92|491.32|0
1646986130000|2022-03-11 08:08:50|493.92|492.32|494.17|492.57|494.3|492.7|493.42|491.82|0
1646986140000|2022-03-11 08:09:00|495.05|493.45|495.17|493.57|495.17|493.57|494.8|493.2|0
1646986150000|2022-03-11 08:09:10|495.05|493.45|495.67|494.07|495.67|494.07|495.05|493.45|0
1646986160000|2022-03-11 08:09:20|494.92|493.32|494.92|493.32|494.92|493.32|494.55|492.95|0
1646986170000|2022-03-11 08:09:30|495.17|493.57|494.67|493.07|495.17|493.57|494.67|493.07|0
1646986180000|2022-03-11 08:09:40|493.92|492.32|494.42|492.82|494.42|492.82|493.92|492.32|0
1646986190000|2022-03-11 08:09:50|494.17|492.57|493.8|492.2|494.17|492.57|493.67|492.07|0
1646986200000|2022-03-11 08:10:00|493.67|492.07|492.67|491.07|493.67|492.07|492.67|491.07|0
1646986210000|2022-03-11 08:10:10|492.05|490.45|492.17|490.57|492.67|491.07|492.05|490.45|0
1646986220000|2022-03-11 08:10:20|492.42|490.82|491.8|490.2|492.42|490.82|491.55|489.95|0
1646986230000|2022-03-11 08:10:30|491.3|489.7|492.42|490.82|492.42|490.82|491.3|489.7|0
1646986240000|2022-03-11 08:10:40|492.3|490.7|492.67|491.07|493.42|491.82|492.3|490.7|0
1646986250000|2022-03-11 08:10:50|492.55|490.95|491.05|489.45|492.55|490.95|491.05|489.45|0
1646986260000|2022-03-11 08:11:00|491.17|489.57|491.3|489.7|491.3|489.7|491.05|489.45|0
1646986270000|2022-03-11 08:11:10|491.17|489.57|490.92|489.32|491.17|489.57|490.67|489.07|0
1646986280000|2022-03-11 08:11:20|491.17|489.57|490.92|489.32|491.67|490.07|490.92|489.32|0
1646986290000|2022-03-11 08:11:30|491.3|489.7|491.17|489.57|491.42|489.82|490.92|489.32|0
1646986300000|2022-03-11 08:11:40|490.67|489.07|491.17|489.57|491.3|489.7|490.67|489.07|0
1646986310000|2022-03-11 08:11:50|490.92|489.32|490.3|488.7|490.92|489.32|490.3|488.7|0
1646986320000|2022-03-11 08:12:00|491.05|489.45|491.05|489.45|491.3|489.7|491.05|489.45|0
1646986330000|2022-03-11 08:12:10|491.3|489.7|490.92|489.32|491.42|489.82|490.92|489.32|0
1646986340000|2022-03-11 08:12:20|490.8|489.2|490.17|488.57|491.05|489.45|490.17|488.57|0
1646986350000|2022-03-11 08:12:30|489.92|488.32|489.67|488.07|490.17|488.57|489.67|488.07|0
1646986360000|2022-03-11 08:12:40|489.05|487.45|490.67|489.07|490.67|489.07|489.05|487.45|0
1646986370000|2022-03-11 08:12:50|490.42|488.82|491.55|489.95|491.55|489.95|490.42|488.82|0
1646986380000|2022-03-11 08:13:00|491.17|489.57|490.8|489.2|491.42|489.82|490.8|489.2|0
1646986390000|2022-03-11 08:13:10|490.42|488.82|489.92|488.32|490.42|488.82|489.92|488.32|0
1646986400000|2022-03-11 08:13:20|490.05|488.45|490.67|489.07|490.67|489.07|490.05|488.45|0
1646986410000|2022-03-11 08:13:30|491.05|489.45|490.92|489.32|491.05|489.45|490.42|488.82|0
1646986420000|2022-03-11 08:13:40|490.42|488.82|492.05|490.45|492.05|490.45|490.42|488.82|0
1646986430000|2022-03-11 08:13:50|491.67|490.07|491.92|490.32|492.3|490.7|491.67|490.07|0
1646986440000|2022-03-11 08:14:00|492.42|490.82|493.05|491.45|493.05|491.45|492.42|490.82|0
1646986450000|2022-03-11 08:14:10|492.92|491.32|491.55|489.95|492.92|491.32|491.55|489.95|0
1646986460000|2022-03-11 08:14:20|491.3|489.7|491.92|490.32|491.92|490.32|491.17|489.57|0
1646986470000|2022-03-11 08:14:30|490.8|489.2|491.17|489.57|491.42|489.82|490.8|489.2|0
1646986480000|2022-03-11 08:14:40|490.92|489.32|491.92|490.32|491.92|490.32|490.92|489.32|0
1646986490000|2022-03-11 08:14:50|492.17|490.57|492.17|490.57|492.17|490.57|492.05|490.45|0
1646986500000|2022-03-11 08:15:00|491.92|490.32|491.8|490.2|491.92|490.32|491.42|489.82|0
1646986510000|2022-03-11 08:15:10|492.67|491.07|492.17|490.57|492.67|491.07|491.55|489.95|0
1646986520000|2022-03-11 08:15:20|491.67|490.07|491.42|489.82|491.67|490.07|491.05|489.45|0
1646986530000|2022-03-11 08:15:30|492.17|490.57|491.55|489.95|492.17|490.57|491.42|489.82|0
1646986540000|2022-03-11 08:15:40|491.17|489.57|491.17|489.57|491.17|489.57|490.8|489.2|0
1646986550000|2022-03-11 08:15:50|491.3|489.7|492.3|490.7|492.3|490.7|491.3|489.7|0
1646986560000|2022-03-11 08:16:00|491.92|490.32|491.67|490.07|491.92|490.32|491.42|489.82|0
1646986570000|2022-03-11 08:16:10|492.05|490.45|492.92|491.32|492.92|491.32|492.05|490.45|0
1646986580000|2022-03-11 08:16:20|493.17|491.57|493.42|491.82|493.55|491.95|493.17|491.57|0
1646986590000|2022-03-11 08:16:30|492.55|490.95|492.42|490.82|492.55|490.95|492.05|490.45|0
1646986600000|2022-03-11 08:16:40|492.67|491.07|493.05|491.45|493.05|491.45|492.42|490.82|0
1646986610000|2022-03-11 08:16:50|493.55|491.95|493.92|492.32|493.92|492.32|493.55|491.95|0
1646986620000|2022-03-11 08:17:00|494.55|492.95|495.17|493.57|495.17|493.57|494.55|492.95|0
1646986630000|2022-03-11 08:17:10|496.3|494.7|496.8|495.2|496.8|495.2|496.3|494.7|0
1646986640000|2022-03-11 08:17:20|496.42|494.82|496.92|495.32|496.92|495.32|496.42|494.82|0
1646986650000|2022-03-11 08:17:30|497.17|495.57|497.17|495.57|497.17|495.57|497.17|495.57|0
1646986660000|2022-03-11 08:17:40|497.05|495.45|497.55|495.95|497.55|495.95|497.05|495.45|0
1646986670000|2022-03-11 08:17:50|497.67|496.07|497.67|496.07|497.67|496.07|497.55|495.95|0
1646986680000|2022-03-11 08:18:00|497.42|495.82|497.3|495.7|497.42|495.82|497.3|495.7|0
1646986690000|2022-03-11 08:18:10|498.17|496.57|498.92|497.32|498.92|497.32|498.17|496.57|0
1646986700000|2022-03-11 08:18:20|499.67|498.07|499.92|498.32|499.92|498.32|499.67|498.07|0
1646986710000|2022-03-11 08:18:30|500.17|498.57|500.3|498.7|500.3|498.7|499.42|497.82|0
1646986720000|2022-03-11 08:18:40|500.17|498.57|500.8|499.2|500.8|499.2|500.17|498.57|0
1646986730000|2022-03-11 08:18:50|500.67|499.07|500.67|499.07|500.92|499.32|500.67|499.07|0
1646986740000|2022-03-11 08:19:00|502.17|500.57|502.8|501.2|502.8|501.2|501.92|500.32|0
1646986750000|2022-03-11 08:19:10|502.17|500.57|503.3|501.7|503.3|501.7|502.17|500.57|0
1646986760000|2022-03-11 08:19:20|503.42|501.82|503.3|501.7|503.42|501.82|503.3|501.7|0
1646986770000|2022-03-11 08:19:30|503.42|501.82|502.92|501.32|503.42|501.82|502.3|500.7|0
1646986780000|2022-03-11 08:19:40|503.17|501.57|503.8|502.2|503.8|502.2|502.92|501.32|0
1646986790000|2022-03-11 08:19:50|503.17|501.57|503.3|501.7|504.3|502.7|503.17|501.57|0
1646986800000|2022-03-11 08:20:00|503.42|501.82|503.17|501.57|503.42|501.82|502.3|500.7|0
1646986810000|2022-03-11 08:20:10|503.42|501.82|503.67|502.07|503.67|502.07|503.05|501.45|0
1646986820000|2022-03-11 08:20:20|503.92|502.32|504.3|502.7|504.3|502.7|503.92|502.32|0
1646986830000|2022-03-11 08:20:30|504.42|502.82|505.42|503.82|505.42|503.82|504.42|502.82|0
1646986840000|2022-03-11 08:20:40|504.92|503.32|504.92|503.32|505.05|503.45|504.55|502.95|0
1646986850000|2022-03-11 08:20:50|504.42|502.82|503.05|501.45|504.42|502.82|503.05|501.45|0
1646986860000|2022-03-11 08:21:00|503.17|501.57|502.17|500.57|503.17|501.57|502.17|500.57|0
1646986870000|2022-03-11 08:21:10|501.67|500.07|504.67|503.07|504.67|503.07|501.67|500.07|0
1646986880000|2022-03-11 08:21:20|504.92|503.32|504.8|503.2|504.92|503.32|504.42|502.82|0
1646986890000|2022-03-11 08:21:30|504.3|502.7|504.3|502.7|505.05|503.45|504.3|502.7|0
1646986900000|2022-03-11 08:21:40|504.42|502.82|503.67|502.07|504.42|502.82|503.67|502.07|0
1646986910000|2022-03-11 08:21:50|501.67|500.07|501.17|499.57|501.67|500.07|501.17|499.57|0
1646986920000|2022-03-11 08:22:00|501.42|499.82|501.92|500.32|502.67|501.07|501.42|499.82|0
1646986930000|2022-03-11 08:22:10|502.67|501.07|504.3|502.7|504.3|502.7|502.17|500.57|0
1646986940000|2022-03-11 08:22:20|503.8|502.2|504.8|503.2|504.8|503.2|503.8|502.2|0
1646986950000|2022-03-11 08:22:30|505.05|503.45|504.3|502.7|505.05|503.45|504.3|502.7|0
1646986960000|2022-03-11 08:22:40|504.92|503.32|503.67|502.07|504.92|503.32|503.67|502.07|0
1646986970000|2022-03-11 08:22:50|503.3|501.7|503.92|502.32|503.92|502.32|503.3|501.7|0
1646986980000|2022-03-11 08:23:00|503.8|502.2|503.05|501.45|503.8|502.2|503.05|501.45|0
1646986990000|2022-03-11 08:23:10|503.42|501.82|502.17|500.57|503.42|501.82|502.17|500.57|0
1646987000000|2022-03-11 08:23:20|502.05|500.45|501.67|500.07|502.05|500.45|501.67|500.07|0
1646987010000|2022-03-11 08:23:30|501.92|500.32|501.67|500.07|502.05|500.45|501.67|500.07|0
1646987020000|2022-03-11 08:23:40|501.92|500.32|502.17|500.57|502.17|500.57|501.92|500.32|0
1646987030000|2022-03-11 08:23:50|501.92|500.32|502.8|501.2|503.55|501.95|501.92|500.32|0
1646987040000|2022-03-11 08:24:00|503.05|501.45|502.05|500.45|503.17|501.57|502.05|500.45|0
1646987050000|2022-03-11 08:24:10|502.42|500.82|501.67|500.07|502.42|500.82|501.67|500.07|0
1646987060000|2022-03-11 08:24:20|500.67|499.07|500.3|498.7|500.67|499.07|500.3|498.7|0
1646987070000|2022-03-11 08:24:30|499.8|498.2|499.17|497.57|499.8|498.2|499.05|497.45|0
1646987080000|2022-03-11 08:24:40|499.55|497.95|499.92|498.32|499.92|498.32|499.55|497.95|0
1646987090000|2022-03-11 08:24:50|499.17|497.57|499.3|497.7|499.42|497.82|499.05|497.45|0
1646987100000|2022-03-11 08:25:00|499.67|498.07|498.8|497.2|499.67|498.07|498.8|497.2|0
1646987110000|2022-03-11 08:25:10|498.42|496.82|498.42|496.82|498.55|496.95|498.42|496.82|0
1646987120000|2022-03-11 08:25:20|498.3|496.7|497.67|496.07|498.3|496.7|497.67|496.07|0
1646987130000|2022-03-11 08:25:30|497.42|495.82|497.3|495.7|497.55|495.95|497.3|495.7|0
1646987140000|2022-03-11 08:25:40|496.92|495.32|496.55|494.95|496.92|495.32|496.42|494.82|0
1646987150000|2022-03-11 08:25:50|495.92|494.32|496.17|494.57|496.3|494.7|495.92|494.32|0
1646987160000|2022-03-11 08:26:00|495.92|494.32|495.92|494.32|495.92|494.32|495.92|494.32|0
1646987170000|2022-03-11 08:26:10|496.3|494.7|496.67|495.07|496.67|495.07|495.92|494.32|0
1646987180000|2022-03-11 08:26:20|496.92|495.32|497.05|495.45|497.05|495.45|496.42|494.82|0
1646987190000|2022-03-11 08:26:30|496.17|494.57|496.67|495.07|496.92|495.32|496.17|494.57|0
1646987200000|2022-03-11 08:26:40|496.92|495.32|496.67|495.07|496.92|495.32|496.67|495.07|0
1646987210000|2022-03-11 08:26:50|496.55|494.95|497.05|495.45|497.05|495.45|496.55|494.95|0
1646987220000|2022-03-11 08:27:00|496.55|494.95|496.8|495.2|496.8|495.2|496.42|494.82|0
1646987230000|2022-03-11 08:27:10|496.92|495.32|497.42|495.82|497.42|495.82|496.92|495.32|0
1646987240000|2022-03-11 08:27:20|498.17|496.57|497.92|496.32|498.42|496.82|497.92|496.32|0
1646987250000|2022-03-11 08:27:30|497.67|496.07|499.05|497.45|499.05|497.45|497.67|496.07|0
1646987260000|2022-03-11 08:27:40|498.8|497.2|498.55|496.95|498.8|497.2|498.17|496.57|0
1646987270000|2022-03-11 08:27:50|499.05|497.45|499.17|497.57|499.17|497.57|498.8|497.2|0
1646987280000|2022-03-11 08:28:00|499.55|497.95|500.55|498.95|500.92|499.32|499.55|497.95|0
1646987290000|2022-03-11 08:28:10|500.92|499.32|501.42|499.82|501.42|499.82|500.92|499.32|0
1646987300000|2022-03-11 08:28:20|500.55|498.95|501.42|499.82|501.42|499.82|500.17|498.57|0
1646987310000|2022-03-11 08:28:30|501.3|499.7|501.42|499.82|501.8|500.2|501.3|499.7|0
1646987320000|2022-03-11 08:28:40|501.92|500.32|501.92|500.32|502.42|500.82|501.8|500.2|0
1646987330000|2022-03-11 08:28:50|502.17|500.57|501.8|500.2|502.17|500.57|501.8|500.2|0
1646987340000|2022-03-11 08:29:00|501.55|499.95|501.55|499.95|501.55|499.95|501.42|499.82|0
1646987350000|2022-03-11 08:29:10|501.67|500.07|500.67|499.07|501.67|500.07|500.67|499.07|0
1646987360000|2022-03-11 08:29:20|500.92|499.32|501.17|499.57|501.42|499.82|500.92|499.32|0
1646987370000|2022-03-11 08:29:30|501.67|500.07|501.42|499.82|501.92|500.32|501.42|499.82|0
1646987380000|2022-03-11 08:29:40|500.92|499.32|500.92|499.32|501.17|499.57|500.92|499.32|0
1646987390000|2022-03-11 08:29:50|499.92|498.32|500.05|498.45|500.05|498.45|499.42|497.82|0
1646987400000|2022-03-11 08:30:00|500.42|498.82|500.05|498.45|500.42|498.82|500.05|498.45|0
1646987410000|2022-03-11 08:30:10|500.3|498.7|499.92|498.32|500.67|499.07|499.92|498.32|0
1646987420000|2022-03-11 08:30:20|499.67|498.07|499.92|498.32|499.92|498.32|499.67|498.07|0
1646987430000|2022-03-11 08:30:30|499.3|497.7|499.67|498.07|499.67|498.07|499.17|497.57|0
1646987440000|2022-03-11 08:30:40|499.55|497.95|499.17|497.57|499.55|497.95|498.92|497.32|0
1646987450000|2022-03-11 08:30:50|499.55|497.95|498.92|497.32|499.55|497.95|498.92|497.32|0
1646987460000|2022-03-11 08:31:00|498.17|496.57|497.8|496.2|498.17|496.57|497.8|496.2|0
1646987470000|2022-03-11 08:31:10|497.92|496.32|497.67|496.07|497.92|496.32|497.67|496.07|0
1646987480000|2022-03-11 08:31:20|497.05|495.45|496.92|495.32|497.05|495.45|496.55|494.95|0
1646987490000|2022-03-11 08:31:30|496.17|494.57|497.42|495.82|497.42|495.82|496.17|494.57|0
1646987500000|2022-03-11 08:31:40|497.55|495.95|497.92|496.32|497.92|496.32|497.55|495.95|0
1646987510000|2022-03-11 08:31:50|497.67|496.07|498.05|496.45|498.05|496.45|497.67|496.07|0
1646987520000|2022-03-11 08:32:00|497.42|495.82|497.17|495.57|497.55|495.95|497.17|495.57|0
1646987530000|2022-03-11 08:32:10|497.42|495.82|496.42|494.82|497.42|495.82|496.42|494.82|0
1646987540000|2022-03-11 08:32:20|496.55|494.95|496.8|495.2|496.8|495.2|496.55|494.95|0
1646987550000|2022-03-11 08:32:30|496.42|494.82|496.92|495.32|496.92|495.32|496.42|494.82|0
1646987560000|2022-03-11 08:32:40|497.17|495.57|497.55|495.95|497.67|496.07|497.17|495.57|0
1646987570000|2022-03-11 08:32:50|497.92|496.32|496.92|495.32|497.92|496.32|496.92|495.32|0
1646987580000|2022-03-11 08:33:00|497.05|495.45|497.42|495.82|497.67|496.07|497.05|495.45|0
1646987590000|2022-03-11 08:33:10|497.17|495.57|497.92|496.32|497.92|496.32|497.17|495.57|0
1646987600000|2022-03-11 08:33:20|498.05|496.45|498.42|496.82|498.92|497.32|498.05|496.45|0
1646987610000|2022-03-11 08:33:30|498.3|496.7|498.92|497.32|498.92|497.32|498.3|496.7|0
1646987620000|2022-03-11 08:33:40|499.42|497.82|499.42|497.82|499.42|497.82|498.67|497.07|0
1646987630000|2022-03-11 08:33:50|499.8|498.2|500.67|499.07|500.67|499.07|499.8|498.2|0
1646987640000|2022-03-11 08:34:00|501.3|499.7|501.67|500.07|502.17|500.57|501.3|499.7|0
1646987650000|2022-03-11 08:34:10|501.92|500.32|501.67|500.07|501.92|500.32|501.67|500.07|0
1646987660000|2022-03-11 08:34:20|502.17|500.57|502.42|500.82|502.42|500.82|502.17|500.57|0
1646987670000|2022-03-11 08:34:30|502.17|500.57|501.8|500.2|502.17|500.57|501.67|500.07|0
1646987680000|2022-03-11 08:34:40|502.17|500.57|502.17|500.57|502.42|500.82|502.05|500.45|0
1646987690000|2022-03-11 08:34:50|502.05|500.45|502.05|500.45|502.05|500.45|501.42|499.82|0
1646987700000|2022-03-11 08:35:00|501.42|499.82|501.17|499.57|501.55|499.95|500.92|499.32|0
1646987710000|2022-03-11 08:35:10|500.92|499.32|499.17|497.57|500.92|499.32|499.17|497.57|0
1646987720000|2022-03-11 08:35:20|498.92|497.32|498.17|496.57|498.92|497.32|498.17|496.57|0
1646987730000|2022-03-11 08:35:30|499.42|497.82|498.67|497.07|499.42|497.82|498.55|496.95|0
1646987740000|2022-03-11 08:35:40|499.17|497.57|498.92|497.32|499.3|497.7|498.92|497.32|0
1646987750000|2022-03-11 08:35:50|499.92|498.32|499.92|498.32|500.42|498.82|499.92|498.32|0
1646987760000|2022-03-11 08:36:00|499.67|498.07|499.42|497.82|499.67|498.07|499.42|497.82|0
1646987770000|2022-03-11 08:36:10|499.17|497.57|498.92|497.32|499.17|497.57|498.67|497.07|0
1646987780000|2022-03-11 08:36:20|498.55|496.95|498.8|497.2|498.8|497.2|498.05|496.45|0
1646987790000|2022-03-11 08:36:30|498.05|496.45|498.55|496.95|498.55|496.95|498.05|496.45|0
1646987800000|2022-03-11 08:36:40|498.67|497.07|498.92|497.32|499.42|497.82|498.67|497.07|0
1646987810000|2022-03-11 08:36:50|499.05|497.45|499.42|497.82|499.8|498.2|499.05|497.45|0
1646987820000|2022-03-11 08:37:00|499.55|497.95|498.42|496.82|499.55|497.95|498.17|496.57|0
1646987830000|2022-03-11 08:37:10|498.92|497.32|499.17|497.57|499.3|497.7|498.92|497.32|0
1646987840000|2022-03-11 08:37:20|498.92|497.32|499.05|497.45|499.17|497.57|498.92|497.32|0
1646987850000|2022-03-11 08:37:30|498.8|497.2|498.67|497.07|498.8|497.2|498.3|496.7|0
1646987860000|2022-03-11 08:37:40|498.92|497.32|498.42|496.82|498.92|497.32|498.42|496.82|0
1646987870000|2022-03-11 08:37:50|498.67|497.07|499.67|498.07|499.92|498.32|498.67|497.07|0
1646987880000|2022-03-11 08:38:00|499.92|498.32|499.55|497.95|499.92|498.32|499.55|497.95|0
1646987890000|2022-03-11 08:38:10|498.67|497.07|499.42|497.82|499.42|497.82|498.67|497.07|0
1646987900000|2022-03-11 08:38:20|499.17|497.57|499.8|498.2|500.17|498.57|499.17|497.57|0
1646987910000|2022-03-11 08:38:30|499.67|498.07|499.67|498.07|499.67|498.07|499.3|497.7|0
1646987920000|2022-03-11 08:38:40|498.67|497.07|497.42|495.82|498.67|497.07|497.42|495.82|0
1646987930000|2022-03-11 08:38:50|497.67|496.07|498.05|496.45|498.05|496.45|497.67|496.07|0
1646987940000|2022-03-11 08:39:00|497.92|496.32|498.17|496.57|498.17|496.57|496.92|495.32|0
1646987950000|2022-03-11 08:39:10|498.05|496.45|497.55|495.95|498.17|496.57|497.55|495.95|0
1646987960000|2022-03-11 08:39:20|497.42|495.82|497.92|496.32|497.92|496.32|497.42|495.82|0
1646987970000|2022-03-11 08:39:30|497.17|495.57|496.67|495.07|497.17|495.57|496.67|495.07|0
1646987980000|2022-03-11 08:39:40|497.17|495.57|496.67|495.07|497.42|495.82|496.67|495.07|0
1646987990000|2022-03-11 08:39:50|496.42|494.82|495.92|494.32|496.42|494.82|495.92|494.32|0
1646988000000|2022-03-11 08:40:00|496.3|494.7|495.55|493.95|496.3|494.7|495.42|493.82|0
1646988010000|2022-03-11 08:40:10|495.67|494.07|496.42|494.82|496.42|494.82|495.67|494.07|0
1646988020000|2022-03-11 08:40:20|496.05|494.45|496.17|494.57|496.17|494.57|496.05|494.45|0
1646988030000|2022-03-11 08:40:30|496.67|495.07|495.92|494.32|496.67|495.07|495.92|494.32|0
1646988040000|2022-03-11 08:40:40|496.17|494.57|495.67|494.07|496.17|494.57|495.67|494.07|0
1646988050000|2022-03-11 08:40:50|495.8|494.2|495.92|494.32|495.92|494.32|495.67|494.07|0
1646988060000|2022-03-11 08:41:00|495.42|493.82|495.42|493.82|495.67|494.07|495.42|493.82|0
1646988070000|2022-03-11 08:41:10|495.92|494.32|495.17|493.57|495.92|494.32|495.17|493.57|0
1646988080000|2022-03-11 08:41:20|495.42|493.82|495.67|494.07|495.67|494.07|495.17|493.57|0
1646988090000|2022-03-11 08:41:30|495.92|494.32|495.8|494.2|495.92|494.32|495.42|493.82|0
1646988100000|2022-03-11 08:41:40|495.67|494.07|496.92|495.32|496.92|495.32|495.67|494.07|0
1646988110000|2022-03-11 08:41:50|496.42|494.82|497.42|495.82|497.42|495.82|496.42|494.82|0
1646988120000|2022-03-11 08:42:00|498.17|496.57|497.67|496.07|498.42|496.82|497.67|496.07|0
1646988130000|2022-03-11 08:42:10|497.92|496.32|495.92|494.32|497.92|496.32|495.92|494.32|0
1646988140000|2022-03-11 08:42:20|494.92|493.32|494.92|493.32|495.17|493.57|494.92|493.32|0
1646988150000|2022-03-11 08:42:30|495.42|493.82|495.8|494.2|495.8|494.2|495.42|493.82|0
1646988160000|2022-03-11 08:42:40|495.42|493.82|495.42|493.82|495.92|494.32|495.3|493.7|0
1646988170000|2022-03-11 08:42:50|495.3|493.7|494.17|492.57|495.3|493.7|494.17|492.57|0
1646988180000|2022-03-11 08:43:00|494.05|492.45|493.42|491.82|494.05|492.45|493.42|491.82|0
1646988190000|2022-03-11 08:43:10|493.17|491.57|493.55|491.95|493.8|492.2|493.17|491.57|0
1646988200000|2022-03-11 08:43:20|493.17|491.57|493.67|492.07|493.67|492.07|493.17|491.57|0
1646988210000|2022-03-11 08:43:30|493.55|491.95|493.67|492.07|493.67|492.07|493.55|491.95|0
1646988220000|2022-03-11 08:43:40|493.92|492.32|494.67|493.07|494.67|493.07|493.92|492.32|0
1646988230000|2022-03-11 08:43:50|495.05|493.45|495.92|494.32|496.05|494.45|495.05|493.45|0
1646988240000|2022-03-11 08:44:00|495.17|493.57|494.92|493.32|495.17|493.57|494.67|493.07|0
1646988250000|2022-03-11 08:44:10|495.17|493.57|495.05|493.45|495.17|493.57|494.55|492.95|0
1646988260000|2022-03-11 08:44:20|495.67|494.07|495.42|493.82|495.92|494.32|495.42|493.82|0
1646988270000|2022-03-11 08:44:30|495.17|493.57|495.55|493.95|495.55|493.95|495.17|493.57|0
1646988280000|2022-03-11 08:44:40|495.42|493.82|494.42|492.82|495.42|493.82|494.42|492.82|0
1646988290000|2022-03-11 08:44:50|494.3|492.7|494.42|492.82|494.42|492.82|494.17|492.57|0
1646988300000|2022-03-11 08:45:00|493.55|491.95|492.67|491.07|493.55|491.95|492.67|491.07|0
1646988310000|2022-03-11 08:45:10|492.92|491.32|492.55|490.95|492.92|491.32|492.55|490.95|0
1646988320000|2022-03-11 08:45:20|492.67|491.07|492.55|490.95|492.92|491.32|492.55|490.95|0
1646988330000|2022-03-11 08:45:30|491.67|490.07|490.92|489.32|491.67|490.07|490.92|489.32|0
1646988340000|2022-03-11 08:45:40|490.55|488.95|489.42|487.82|490.55|488.95|489.42|487.82|0
1646988350000|2022-03-11 08:45:50|489.67|488.07|488.42|486.82|489.8|488.2|487.92|486.32|0
1646988360000|2022-03-11 08:46:00|488.67|487.07|489.17|487.57|489.17|487.57|488.67|487.07|0
1646988370000|2022-03-11 08:46:10|489.3|487.7|489.67|488.07|489.67|488.07|489.3|487.7|0
1646988380000|2022-03-11 08:46:20|490.42|488.82|489.92|488.32|490.42|488.82|489.8|488.2|0
1646988390000|2022-03-11 08:46:30|489.42|487.82|489.3|487.7|489.42|487.82|489.3|487.7|0
1646988400000|2022-03-11 08:46:40|489.42|487.82|489.8|488.2|489.8|488.2|489.42|487.82|0
1646988410000|2022-03-11 08:46:50|489.17|487.57|489.55|487.95|489.67|488.07|489.17|487.57|0
1646988420000|2022-03-11 08:47:00|489.42|487.82|489.8|488.2|489.8|488.2|489.42|487.82|0
1646988430000|2022-03-11 08:47:10|489.55|487.95|489.17|487.57|489.55|487.95|489.17|487.57|0
1646988440000|2022-03-11 08:47:20|489.67|488.07|489.55|487.95|489.67|488.07|489.55|487.95|0
1646988450000|2022-03-11 08:47:30|489.42|487.82|489.42|487.82|489.55|487.95|489.42|487.82|0
1646988460000|2022-03-11 08:47:40|489.92|488.32|489.42|487.82|489.92|488.32|489.42|487.82|0
1646988470000|2022-03-11 08:47:50|489.3|487.7|488.55|486.95|489.3|487.7|488.55|486.95|0
1646988480000|2022-03-11 08:48:00|488.92|487.32|489.17|487.57|489.42|487.82|488.92|487.32|0
1646988490000|2022-03-11 08:48:10|488.92|487.32|488.92|487.32|488.92|487.32|488.42|486.82|0
1646988500000|2022-03-11 08:48:20|488.3|486.7|488.8|487.2|488.8|487.2|488.17|486.57|0
1646988510000|2022-03-11 08:48:30|488.42|486.82|488.3|486.7|488.55|486.95|488.3|486.7|0
1646988520000|2022-03-11 08:48:40|487.67|486.07|487.67|486.07|488.17|486.57|487.67|486.07|0
1646988530000|2022-03-11 08:48:50|487.8|486.2|488.05|486.45|488.05|486.45|487.8|486.2|0
1646988540000|2022-03-11 08:49:00|488.17|486.57|489.55|487.95|489.67|488.07|488.17|486.57|0
1646988550000|2022-03-11 08:49:10|489.67|488.07|488.67|487.07|489.67|488.07|488.67|487.07|0
1646988560000|2022-03-11 08:49:20|489.17|487.57|488.42|486.82|489.17|487.57|488.42|486.82|0
1646988570000|2022-03-11 08:49:30|488.05|486.45|488.42|486.82|488.42|486.82|488.05|486.45|0
1646988580000|2022-03-11 08:49:40|488.55|486.95|488.17|486.57|488.55|486.95|488.17|486.57|0
1646988590000|2022-03-11 08:49:50|488.05|486.45|487.67|486.07|488.05|486.45|487.67|486.07|0
1646988600000|2022-03-11 08:50:00|487.55|485.95|487.67|486.07|488.17|486.57|487.55|485.95|0
1646988610000|2022-03-11 08:50:10|487.92|486.32|487.67|486.07|488.3|486.7|487.67|486.07|0
1646988620000|2022-03-11 08:50:20|487.8|486.2|487.42|485.82|487.8|486.2|487.3|485.7|0
1646988630000|2022-03-11 08:50:30|487.55|485.95|487.8|486.2|487.8|486.2|487.3|485.7|0
1646988640000|2022-03-11 08:50:40|488.42|486.82|489.17|487.57|489.17|487.57|488.42|486.82|0
1646988650000|2022-03-11 08:50:50|489.05|487.45|488.67|487.07|489.05|487.45|488.67|487.07|0
1646988660000|2022-03-11 08:51:00|488.8|487.2|489.3|487.7|489.3|487.7|488.8|487.2|0
1646988670000|2022-03-11 08:51:10|489.42|487.82|489.67|488.07|489.67|488.07|489.17|487.57|0
1646988680000|2022-03-11 08:51:20|489.42|487.82|489.67|488.07|489.67|488.07|489.42|487.82|0
1646988690000|2022-03-11 08:51:30|489.92|488.32|489.55|487.95|489.92|488.32|489.42|487.82|0
1646988700000|2022-03-11 08:51:40|489.42|487.82|489.92|488.32|489.92|488.32|489.42|487.82|0
1646988710000|2022-03-11 08:51:50|490.05|488.45|489.92|488.32|490.05|488.45|489.8|488.2|0
1646988720000|2022-03-11 08:52:00|490.42|488.82|490.42|488.82|490.42|488.82|490.17|488.57|0
1646988730000|2022-03-11 08:52:10|491.17|489.57|490.92|489.32|491.42|489.82|490.92|489.32|0
1646988740000|2022-03-11 08:52:20|490.67|489.07|490.67|489.07|490.92|489.32|490.67|489.07|0
1646988750000|2022-03-11 08:52:30|491.05|489.45|491.42|489.82|491.42|489.82|491.05|489.45|0
1646988760000|2022-03-11 08:52:40|491.55|489.95|491.55|489.95|491.55|489.95|491.3|489.7|0
1646988770000|2022-03-11 08:52:50|491.92|490.32|491.8|490.2|492.3|490.7|491.8|490.2|0
1646988780000|2022-03-11 08:53:00|491.67|490.07|491.8|490.2|491.92|490.32|491.67|490.07|0
1646988790000|2022-03-11 08:53:10|491.67|490.07|492.17|490.57|492.3|490.7|491.67|490.07|0
1646988800000|2022-03-11 08:53:20|491.8|490.2|492.05|490.45|492.05|490.45|491.67|490.07|0
1646988810000|2022-03-11 08:53:30|492.42|490.82|492.42|490.82|492.42|490.82|492.3|490.7|0
1646988820000|2022-03-11 08:53:40|493.05|491.45|493.42|491.82|493.55|491.95|493.05|491.45|0
1646988830000|2022-03-11 08:53:50|493.17|491.57|492.92|491.32|493.17|491.57|492.67|491.07|0
1646988840000|2022-03-11 08:54:00|493.17|491.57|492.92|491.32|493.17|491.57|492.92|491.32|0
1646988850000|2022-03-11 08:54:10|493.17|491.57|493.3|491.7|493.3|491.7|492.92|491.32|0
1646988860000|2022-03-11 08:54:20|493.67|492.07|493.17|491.57|493.67|492.07|493.17|491.57|0
1646988870000|2022-03-11 08:54:30|493.05|491.45|494.67|493.07|494.67|493.07|493.05|491.45|0
1646988880000|2022-03-11 08:54:40|494.42|492.82|495.3|493.7|495.3|493.7|494.42|492.82|0
1646988890000|2022-03-11 08:54:50|495.05|493.45|495.17|493.57|495.17|493.57|495.05|493.45|0
1646988900000|2022-03-11 08:55:00|494.8|493.2|494.3|492.7|494.8|493.2|494.17|492.57|0
1646988910000|2022-03-11 08:55:10|494.42|492.82|494.42|492.82|494.67|493.07|494.42|492.82|0
1646988920000|2022-03-11 08:55:20|494.67|493.07|494.17|492.57|494.67|493.07|494.17|492.57|0
1646988930000|2022-03-11 08:55:30|493.92|492.32|493.8|492.2|493.92|492.32|493.42|491.82|0
1646988940000|2022-03-11 08:55:40|493.55|491.95|493.67|492.07|493.8|492.2|493.55|491.95|0
1646988950000|2022-03-11 08:55:50|493.8|492.2|493.17|491.57|493.8|492.2|493.17|491.57|0
1646988960000|2022-03-11 08:56:00|493.05|491.45|491.92|490.32|493.05|491.45|491.92|490.32|0
1646988970000|2022-03-11 08:56:10|492.05|490.45|491.8|490.2|492.17|490.57|491.8|490.2|0
1646988980000|2022-03-11 08:56:20|491.92|490.32|492.42|490.82|492.42|490.82|491.92|490.32|0
1646988990000|2022-03-11 08:56:30|492.17|490.57|492.55|490.95|492.55|490.95|492.17|490.57|0
1646989000000|2022-03-11 08:56:40|493.3|491.7|493.42|491.82|493.42|491.82|493.3|491.7|0
1646989010000|2022-03-11 08:56:50|493.17|491.57|493.42|491.82|493.55|491.95|493.05|491.45|0
1646989020000|2022-03-11 08:57:00|493.67|492.07|493.92|492.32|493.92|492.32|493.67|492.07|0
1646989030000|2022-03-11 08:57:10|494.55|492.95|494.55|492.95|495.17|493.57|494.55|492.95|0
1646989040000|2022-03-11 08:57:20|494.3|492.7|493.8|492.2|494.42|492.82|493.8|492.2|0
1646989050000|2022-03-11 08:57:30|493.67|492.07|492.67|491.07|493.67|492.07|492.67|491.07|0
1646989060000|2022-03-11 08:57:40|492.42|490.82|491.42|489.82|492.42|490.82|491.42|489.82|0
1646989070000|2022-03-11 08:57:50|492.05|490.45|491.42|489.82|492.05|490.45|491.42|489.82|0
1646989080000|2022-03-11 08:58:00|491.3|489.7|490.92|489.32|491.3|489.7|490.92|489.32|0
1646989090000|2022-03-11 08:58:10|491.05|489.45|491.17|489.57|491.3|489.7|490.8|489.2|0
1646989100000|2022-03-11 08:58:20|491.42|489.82|491.67|490.07|492.05|490.45|491.42|489.82|0
1646989110000|2022-03-11 08:58:30|491.55|489.95|492.42|490.82|492.92|491.32|491.55|489.95|0
1646989120000|2022-03-11 08:58:40|492.17|490.57|492.3|490.7|492.55|490.95|492.17|490.57|0
1646989130000|2022-03-11 08:58:50|492.42|490.82|493.05|491.45|493.05|491.45|492.3|490.7|0
1646989140000|2022-03-11 08:59:00|493.42|491.82|494.55|492.95|494.67|493.07|493.42|491.82|0
1646989150000|2022-03-11 08:59:10|494.42|492.82|494.3|492.7|494.67|493.07|494.3|492.7|0
1646989160000|2022-03-11 08:59:20|494.67|493.07|493.67|492.07|494.67|493.07|493.67|492.07|0
1646989170000|2022-03-11 08:59:30|493.8|492.2|493.67|492.07|493.92|492.32|493.67|492.07|0
1646989180000|2022-03-11 08:59:40|493.92|492.32|493.92|492.32|493.92|492.32|493.92|492.32|0
1646989190000|2022-03-11 08:59:50|493.67|492.07|493.92|492.32|494.17|492.57|493.67|492.07|0
1646989200000|2022-03-11 09:00:00|494.42|492.82|492.8|491.2|494.42|492.82|492.8|491.2|0
1646989210000|2022-03-11 09:00:10|492.67|491.07|492.17|490.57|492.67|491.07|491.55|489.95|0
1646989220000|2022-03-11 09:00:20|491.92|490.32|491.67|490.07|491.92|490.32|491.05|489.45|0
1646989230000|2022-03-11 09:00:30|490.92|489.32|491.17|489.57|491.17|489.57|490.42|488.82|0
1646989240000|2022-03-11 09:00:40|491.42|489.82|491.17|489.57|491.67|490.07|491.17|489.57|0
1646989250000|2022-03-11 09:00:50|490.92|489.32|490.8|489.2|491.17|489.57|490.8|489.2|0
1646989260000|2022-03-11 09:01:00|491.17|489.57|491.17|489.57|491.42|489.82|491.17|489.57|0
1646989270000|2022-03-11 09:01:10|491.55|489.95|491.55|489.95|491.55|489.95|491.55|489.95|0
1646989280000|2022-03-11 09:01:20|491.67|490.07|491.3|489.7|491.67|490.07|491.3|489.7|0
1646989290000|2022-03-11 09:01:30|491.17|489.57|490.67|489.07|491.17|489.57|490.67|489.07|0
1646989300000|2022-03-11 09:01:40|491.17|489.57|490.92|489.32|491.3|489.7|490.92|489.32|0
1646989310000|2022-03-11 09:01:50|491.17|489.57|491.55|489.95|491.55|489.95|491.17|489.57|0
1646989320000|2022-03-11 09:02:00|491.8|490.2|491.17|489.57|491.8|490.2|491.17|489.57|0
1646989330000|2022-03-11 09:02:10|491.67|490.07|491.8|490.2|491.8|490.2|491.67|490.07|0
1646989340000|2022-03-11 09:02:20|491.92|490.32|491.17|489.57|491.92|490.32|491.17|489.57|0
1646989350000|2022-03-11 09:02:30|491.3|489.7|491.3|489.7|491.67|490.07|491.3|489.7|0
1646989360000|2022-03-11 09:02:40|490.67|489.07|490.05|488.45|490.67|489.07|490.05|488.45|0
1646989370000|2022-03-11 09:02:50|489.92|488.32|489.67|488.07|489.92|488.32|489.67|488.07|0
1646989380000|2022-03-11 09:03:00|489.92|488.32|490.8|489.2|490.8|489.2|489.92|488.32|0
1646989390000|2022-03-11 09:03:10|490.55|488.95|489.92|488.32|490.67|489.07|489.92|488.32|0
1646989400000|2022-03-11 09:03:20|490.55|488.95|490.55|488.95|490.67|489.07|490.55|488.95|0
1646989410000|2022-03-11 09:03:30|490.42|488.82|491.3|489.7|491.3|489.7|490.42|488.82|0
1646989420000|2022-03-11 09:03:40|490.92|489.32|491.8|490.2|491.8|490.2|490.92|489.32|0
1646989430000|2022-03-11 09:03:50|492.05|490.45|492.05|490.45|492.05|490.45|491.67|490.07|0
1646989440000|2022-03-11 09:04:00|491.55|489.95|492.17|490.57|492.17|490.57|491.55|489.95|0
1646989450000|2022-03-11 09:04:10|492.05|490.45|491.42|489.82|492.05|490.45|491.42|489.82|0
1646989460000|2022-03-11 09:04:20|491.55|489.95|491.55|489.95|491.55|489.95|491.55|489.95|0
1646989470000|2022-03-11 09:04:30|491.67|490.07|491.92|490.32|492.05|490.45|491.67|490.07|0
1646989480000|2022-03-11 09:04:40|491.42|489.82|491.05|489.45|491.42|489.82|490.92|489.32|0
1646989490000|2022-03-11 09:04:50|491.17|489.57|490.92|489.32|491.17|489.57|490.92|489.32|0
1646989500000|2022-03-11 09:05:00|490.8|489.2|490.55|488.95|491.17|489.57|490.55|488.95|0
1646989510000|2022-03-11 09:05:10|490.8|489.2|490.55|488.95|490.8|489.2|490.55|488.95|0
1646989520000|2022-03-11 09:05:20|490.17|488.57|489.92|488.32|490.42|488.82|489.92|488.32|0
1646989530000|2022-03-11 09:05:30|490.05|488.45|489.42|487.82|490.05|488.45|489.42|487.82|0
1646989540000|2022-03-11 09:05:40|489.67|488.07|489.42|487.82|489.67|488.07|489.42|487.82|0
1646989550000|2022-03-11 09:05:50|489.55|487.95|489.67|488.07|489.67|488.07|489.55|487.95|0
1646989560000|2022-03-11 09:06:00|489.42|487.82|489.67|488.07|489.92|488.32|489.42|487.82|0
1646989580000|2022-03-11 09:06:20|489.92|488.32|489.55|487.95|490.17|488.57|489.55|487.95|0
1646989590000|2022-03-11 09:06:30|489.8|488.2|488.92|487.32|489.8|488.2|488.92|487.32|0
1646989600000|2022-03-11 09:06:40|488.17|486.57|487.17|485.57|488.17|486.57|487.17|485.57|0
1646989610000|2022-03-11 09:06:50|486.8|485.2|485.05|483.45|486.8|485.2|485.05|483.45|0
1646989620000|2022-03-11 09:07:00|485.3|483.7|484.67|483.07|485.67|484.07|484.67|483.07|0
1646989630000|2022-03-11 09:07:10|484.8|483.2|484.67|483.07|485.17|483.57|484.67|483.07|0
1646989640000|2022-03-11 09:07:20|484.42|482.82|484.42|482.82|484.42|482.82|484.3|482.7|0
1646989650000|2022-03-11 09:07:30|484.3|482.7|484.42|482.82|484.42|482.82|484.17|482.57|0
1646989660000|2022-03-11 09:07:40|484.55|482.95|484.3|482.7|484.55|482.95|484.3|482.7|0
1646989670000|2022-03-11 09:07:50|484.05|482.45|484.42|482.82|484.42|482.82|484.05|482.45|0
1646989680000|2022-03-11 09:08:00|484.17|482.57|484.92|483.32|484.92|483.32|484.17|482.57|0
1646989690000|2022-03-11 09:08:10|485.17|483.57|484.92|483.32|485.17|483.57|484.92|483.32|0
1646989700000|2022-03-11 09:08:20|485.42|483.82|485.42|483.82|485.55|483.95|485.42|483.82|0
1646989710000|2022-03-11 09:08:30|485.3|483.7|485.67|484.07|485.67|484.07|485.3|483.7|0
1646989720000|2022-03-11 09:08:40|485.8|484.2|485.42|483.82|485.8|484.2|485.42|483.82|0
1646989730000|2022-03-11 09:08:50|486.17|484.57|486.05|484.45|486.17|484.57|486.05|484.45|0
1646989740000|2022-03-11 09:09:00|486.17|484.57|485.92|484.32|486.17|484.57|485.8|484.2|0
1646989750000|2022-03-11 09:09:10|486.05|484.45|486.05|484.45|486.05|484.45|486.05|484.45|0
1646989760000|2022-03-11 09:09:20|485.67|484.07|485.8|484.2|485.92|484.32|485.67|484.07|0
1646989770000|2022-03-11 09:09:30|486.05|484.45|486.42|484.82|486.42|484.82|486.05|484.45|0
1646989780000|2022-03-11 09:09:40|486.55|484.95|487.55|485.95|487.55|485.95|486.42|484.82|0
1646989790000|2022-03-11 09:09:50|487.67|486.07|487.42|485.82|487.67|486.07|487.42|485.82|0
1646989800000|2022-03-11 09:10:00|487.17|485.57|487.05|485.45|487.17|485.57|487.05|485.45|0
1646989810000|2022-03-11 09:10:10|487.3|485.7|486.42|484.82|487.42|485.82|486.42|484.82|0
1646989820000|2022-03-11 09:10:20|486.55|484.95|486.42|484.82|486.55|484.95|486.42|484.82|0
1646989830000|2022-03-11 09:10:30|486.55|484.95|486.17|484.57|486.55|484.95|486.17|484.57|0
1646989840000|2022-03-11 09:10:40|486.42|484.82|485.92|484.32|486.42|484.82|485.92|484.32|0
1646989850000|2022-03-11 09:10:50|485.67|484.07|485.67|484.07|485.8|484.2|485.67|484.07|0
1646989860000|2022-03-11 09:11:00|486.05|484.45|485.92|484.32|486.05|484.45|485.67|484.07|0
1646989870000|2022-03-11 09:11:10|486.17|484.57|486.17|484.57|486.17|484.57|486.17|484.57|0
1646989880000|2022-03-11 09:11:20|485.92|484.32|486.17|484.57|486.17|484.57|485.92|484.32|0
1646989890000|2022-03-11 09:11:30|486.05|484.45|486.17|484.57|486.17|484.57|486.05|484.45|0
1646989900000|2022-03-11 09:11:40|486.55|484.95|485.92|484.32|486.67|485.07|485.92|484.32|0
1646989910000|2022-03-11 09:11:50|485.8|484.2|485.92|484.32|485.92|484.32|485.8|484.2|0
1646989920000|2022-03-11 09:12:00|486.05|484.45|485.67|484.07|486.05|484.45|485.67|484.07|0
1646989930000|2022-03-11 09:12:10|485.3|483.7|485.42|483.82|485.42|483.82|485.17|483.57|0
1646989940000|2022-03-11 09:12:20|485.17|483.57|485.17|483.57|485.3|483.7|485.05|483.45|0
1646989950000|2022-03-11 09:12:30|485.42|483.82|485.42|483.82|485.42|483.82|485.42|483.82|0
1646989960000|2022-03-11 09:12:40|485.17|483.57|485.17|483.57|485.42|483.82|485.17|483.57|0
1646989970000|2022-03-11 09:12:50|484.92|483.32|484.42|482.82|484.92|483.32|484.42|482.82|0
1646989980000|2022-03-11 09:13:00|484.55|482.95|483.67|482.07|484.55|482.95|483.67|482.07|0
1646989990000|2022-03-11 09:13:10|483.17|481.57|482.92|481.32|483.42|481.82|482.92|481.32|0
1646990000000|2022-03-11 09:13:20|482.67|481.07|482.42|480.82|482.67|481.07|482.3|480.7|0
1646990010000|2022-03-11 09:13:30|482.55|480.95|482.42|480.82|482.55|480.95|482.42|480.82|0
1646990020000|2022-03-11 09:13:40|482.17|480.57|482.42|480.82|482.42|480.82|482.17|480.57|0
1646990030000|2022-03-11 09:13:50|481.92|480.32|482.05|480.45|482.17|480.57|481.92|480.32|0
1646990040000|2022-03-11 09:14:00|481.67|480.07|481.8|480.2|482.3|480.7|481.67|480.07|0
1646990050000|2022-03-11 09:14:10|481.67|480.07|482.8|481.2|482.8|481.2|481.67|480.07|0
1646990060000|2022-03-11 09:14:20|482.92|481.32|482.42|480.82|482.92|481.32|482.42|480.82|0
1646990070000|2022-03-11 09:14:30|482.17|480.57|482.8|481.2|482.8|481.2|482.17|480.57|0
1646990080000|2022-03-11 09:14:40|482.67|481.07|482.55|480.95|482.92|481.32|482.55|480.95|0
1646990090000|2022-03-11 09:14:50|482.05|480.45|482.05|480.45|482.17|480.57|482.05|480.45|0
1646990100000|2022-03-11 09:15:00|482.42|480.82|482.42|480.82|482.42|480.82|482.3|480.7|0
1646990110000|2022-03-11 09:15:10|482.67|481.07|482.8|481.2|482.8|481.2|482.42|480.82|0
1646990120000|2022-03-11 09:15:20|482.55|480.95|482.42|480.82|482.67|481.07|482.3|480.7|0
1646990130000|2022-03-11 09:15:30|482.67|481.07|482.42|480.82|482.8|481.2|482.42|480.82|0
1646990140000|2022-03-11 09:15:40|482.55|480.95|482.17|480.57|482.92|481.32|482.17|480.57|0
1646990150000|2022-03-11 09:15:50|482.05|480.45|481.92|480.32|482.17|480.57|481.8|480.2|0
1646990160000|2022-03-11 09:16:00|481.67|480.07|481.8|480.2|481.8|480.2|481.67|480.07|0
1646990170000|2022-03-11 09:16:10|481.67|480.07|481.55|479.95|481.67|480.07|481.55|479.95|0
1646990180000|2022-03-11 09:16:20|481.3|479.7|481.42|479.82|481.42|479.82|481.3|479.7|0
1646990190000|2022-03-11 09:16:30|481.17|479.57|481.42|479.82|481.42|479.82|481.17|479.57|0
1646990200000|2022-03-11 09:16:40|481.67|480.07|481.67|480.07|481.67|480.07|481.67|480.07|0
1646990210000|2022-03-11 09:16:50|481.17|479.57|481.42|479.82|481.42|479.82|481.17|479.57|0
1646990220000|2022-03-11 09:17:00|481.67|480.07|482.67|481.07|483.05|481.45|481.67|480.07|0
1646990230000|2022-03-11 09:17:10|483.3|481.7|484.55|482.95|484.55|482.95|483.3|481.7|0
1646990240000|2022-03-11 09:17:20|484.17|482.57|484.17|482.57|484.17|482.57|483.92|482.32|0
1646990250000|2022-03-11 09:17:30|484.3|482.7|483.92|482.32|484.42|482.82|483.92|482.32|0
1646990260000|2022-03-11 09:17:40|484.05|482.45|483.8|482.2|484.05|482.45|483.67|482.07|0
1646990270000|2022-03-11 09:17:50|483.67|482.07|483.42|481.82|483.67|482.07|483.42|481.82|0
1646990280000|2022-03-11 09:18:00|483.3|481.7|483.67|482.07|483.67|482.07|483.3|481.7|0
1646990290000|2022-03-11 09:18:10|483.55|481.95|483.92|482.32|483.92|482.32|483.55|481.95|0
1646990300000|2022-03-11 09:18:20|483.8|482.2|483.92|482.32|483.92|482.32|483.67|482.07|0
1646990310000|2022-03-11 09:18:30|483.55|481.95|483.05|481.45|483.92|482.32|483.05|481.45|0
1646990320000|2022-03-11 09:18:40|482.92|481.32|483.17|481.57|483.17|481.57|482.92|481.32|0
1646990330000|2022-03-11 09:18:50|483.05|481.45|483.3|481.7|483.55|481.95|483.05|481.45|0
1646990340000|2022-03-11 09:19:00|483.92|482.32|484.42|482.82|484.42|482.82|483.92|482.32|0
1646990350000|2022-03-11 09:19:10|484.55|482.95|484.3|482.7|484.55|482.95|484.3|482.7|0
1646990360000|2022-03-11 09:19:20|484.17|482.57|483.92|482.32|484.17|482.57|483.92|482.32|0
1646990370000|2022-03-11 09:19:30|483.67|482.07|482.92|481.32|483.67|482.07|482.92|481.32|0
1646990380000|2022-03-11 09:19:40|482.42|480.82|483.05|481.45|483.05|481.45|482.42|480.82|0
1646990390000|2022-03-11 09:19:50|483.3|481.7|483.17|481.57|483.3|481.7|482.67|481.07|0
1646990400000|2022-03-11 09:20:00|483.42|481.82|482.55|480.95|483.42|481.82|482.55|480.95|0
1646990410000|2022-03-11 09:20:10|482.67|481.07|481.92|480.32|482.67|481.07|481.92|480.32|0
1646990420000|2022-03-11 09:20:20|481.55|479.95|481.92|480.32|481.92|480.32|481.55|479.95|0
1646990430000|2022-03-11 09:20:30|481.67|480.07|482.17|480.57|482.17|480.57|481.67|480.07|0
1646990440000|2022-03-11 09:20:40|481.92|480.32|481.8|480.2|482.05|480.45|481.8|480.2|0
1646990450000|2022-03-11 09:20:50|481.92|480.32|481.67|480.07|481.92|480.32|481.67|480.07|0
1646990460000|2022-03-11 09:21:00|481.55|479.95|481.55|479.95|481.92|480.32|481.42|479.82|0
1646990470000|2022-03-11 09:21:10|481.67|480.07|481.3|479.7|481.67|480.07|481.3|479.7|0
1646990480000|2022-03-11 09:21:20|481.17|479.57|480.42|478.82|481.17|479.57|480.17|478.57|0
1646990490000|2022-03-11 09:21:30|480.17|478.57|479.67|478.07|480.17|478.57|479.67|478.07|0
1646990500000|2022-03-11 09:21:40|479.92|478.32|479.17|477.57|479.92|478.32|479.05|477.45|0
1646990510000|2022-03-11 09:21:50|479.42|477.82|479.42|477.82|479.55|477.95|479.42|477.82|0
1646990520000|2022-03-11 09:22:00|479.3|477.7|480.3|478.7|480.42|478.82|479.3|477.7|0
1646990530000|2022-03-11 09:22:10|480.42|478.82|479.17|477.57|480.42|478.82|479.17|477.57|0
1646990540000|2022-03-11 09:22:20|479.42|477.82|479.55|477.95|479.67|478.07|479.42|477.82|0
1646990550000|2022-03-11 09:22:30|479.67|478.07|480.42|478.82|480.42|478.82|479.67|478.07|0
1646990560000|2022-03-11 09:22:40|480.67|479.07|481.67|480.07|481.67|480.07|480.67|479.07|0
1646990570000|2022-03-11 09:22:50|481.42|479.82|481.8|480.2|481.8|480.2|480.92|479.32|0
1646990580000|2022-03-11 09:23:00|481.92|480.32|481.42|479.82|481.92|480.32|480.92|479.32|0
1646990590000|2022-03-11 09:23:10|481.17|479.57|481.3|479.7|481.42|479.82|481.17|479.57|0
1646990600000|2022-03-11 09:23:20|481.42|479.82|480.92|479.32|481.42|479.82|480.55|478.95|0
1646990610000|2022-03-11 09:23:30|480.67|479.07|480.42|478.82|480.67|479.07|480.3|478.7|0
1646990620000|2022-03-11 09:23:40|481.42|479.82|481.17|479.57|481.42|479.82|481.17|479.57|0
1646990630000|2022-03-11 09:23:50|481.67|480.07|482.42|480.82|482.42|480.82|481.67|480.07|0
1646990640000|2022-03-11 09:24:00|482.05|480.45|481.3|479.7|482.05|480.45|481.17|479.57|0
1646990650000|2022-03-11 09:24:10|481.55|479.95|481.92|480.32|481.92|480.32|481.17|479.57|0
1646990660000|2022-03-11 09:24:20|482.3|480.7|481.17|479.57|482.3|480.7|481.17|479.57|0
1646990670000|2022-03-11 09:24:30|481.42|479.82|480.92|479.32|481.42|479.82|480.92|479.32|0
1646990680000|2022-03-11 09:24:40|481.17|479.57|480.92|479.32|481.42|479.82|480.92|479.32|0
1646990690000|2022-03-11 09:24:50|481.42|479.82|480.8|479.2|481.42|479.82|480.8|479.2|0
1646990700000|2022-03-11 09:25:00|480.92|479.32|480.3|478.7|480.92|479.32|480.3|478.7|0
1646990710000|2022-03-11 09:25:10|479.8|478.2|479.3|477.7|479.8|478.2|479.17|477.57|0
1646990720000|2022-03-11 09:25:20|479.67|478.07|479.17|477.57|479.67|478.07|479.17|477.57|0
1646990730000|2022-03-11 09:25:30|479.67|478.07|479.3|477.7|479.92|478.32|479.3|477.7|0
1646990740000|2022-03-11 09:25:40|479.67|478.07|479.55|477.95|479.67|478.07|479.55|477.95|0
1646990750000|2022-03-11 09:25:50|479.67|478.07|479.55|477.95|479.92|478.32|479.55|477.95|0
1646990760000|2022-03-11 09:26:00|479.17|477.57|478.67|477.07|479.17|477.57|478.67|477.07|0
1646990770000|2022-03-11 09:26:10|478.8|477.2|479.67|478.07|479.67|478.07|478.8|477.2|0
1646990780000|2022-03-11 09:26:20|479.92|478.32|479.67|478.07|479.92|478.32|479.67|478.07|0
1646990790000|2022-03-11 09:26:30|479.8|478.2|480.05|478.45|480.17|478.57|479.67|478.07|0
1646990800000|2022-03-11 09:26:40|479.67|478.07|480.55|478.95|480.55|478.95|479.67|478.07|0
1646990810000|2022-03-11 09:26:50|480.17|478.57|480.92|479.32|480.92|479.32|480.17|478.57|0
1646990820000|2022-03-11 09:27:00|480.67|479.07|480.67|479.07|480.92|479.32|480.55|478.95|0
1646990830000|2022-03-11 09:27:10|480.42|478.82|479.92|478.32|480.42|478.82|479.92|478.32|0
1646990840000|2022-03-11 09:27:20|480.05|478.45|480.17|478.57|480.17|478.57|480.05|478.45|0
1646990850000|2022-03-11 09:27:30|480.92|479.32|480.92|479.32|481.17|479.57|480.67|479.07|0
1646990860000|2022-03-11 09:27:40|480.8|479.2|480.67|479.07|480.8|479.2|480.42|478.82|0
1646990870000|2022-03-11 09:27:50|480.92|479.32|481.05|479.45|481.05|479.45|480.92|479.32|0
1646990880000|2022-03-11 09:28:00|480.92|479.32|481.17|479.57|481.17|479.57|480.92|479.32|0
1646990890000|2022-03-11 09:28:10|481.42|479.82|481.17|479.57|481.42|479.82|481.17|479.57|0
1646990900000|2022-03-11 09:28:20|480.92|479.32|480.92|479.32|481.17|479.57|480.92|479.32|0
1646990910000|2022-03-11 09:28:30|480.8|479.2|481.17|479.57|481.17|479.57|480.8|479.2|0
1646990920000|2022-03-11 09:28:40|480.92|479.32|481.42|479.82|481.42|479.82|480.92|479.32|0
1646990930000|2022-03-11 09:28:50|481.92|480.32|481.92|480.32|481.92|480.32|481.67|480.07|0
1646990940000|2022-03-11 09:29:00|481.8|480.2|481.67|480.07|481.92|480.32|481.42|479.82|0
1646990950000|2022-03-11 09:29:10|481.42|479.82|482.05|480.45|482.05|480.45|481.42|479.82|0
1646990960000|2022-03-11 09:29:20|482.17|480.57|482.92|481.32|482.92|481.32|482.17|480.57|0
1646990970000|2022-03-11 09:29:30|482.8|481.2|482.55|480.95|482.8|481.2|482.55|480.95|0
1646990980000|2022-03-11 09:29:40|482.67|481.07|482.67|481.07|482.8|481.2|482.67|481.07|0
1646990990000|2022-03-11 09:29:50|482.8|481.2|483.17|481.57|483.3|481.7|482.8|481.2|0
1646991000000|2022-03-11 09:30:00|483.3|481.7|482.67|481.07|483.3|481.7|482.42|480.82|0
1646991010000|2022-03-11 09:30:10|482.3|480.7|482.3|480.7|482.3|480.7|482.17|480.57|0
1646991020000|2022-03-11 09:30:20|481.92|480.32|482.17|480.57|482.42|480.82|481.92|480.32|0
1646991030000|2022-03-11 09:30:30|481.92|480.32|481.42|479.82|481.92|480.32|481.42|479.82|0
1646991040000|2022-03-11 09:30:40|481.8|480.2|481.67|480.07|481.92|480.32|481.67|480.07|0
1646991050000|2022-03-11 09:30:50|482.05|480.45|482.3|480.7|482.3|480.7|482.05|480.45|0
1646991060000|2022-03-11 09:31:00|483.17|481.57|482.92|481.32|483.17|481.57|482.8|481.2|0
1646991070000|2022-03-11 09:31:10|483.17|481.57|483.17|481.57|483.17|481.57|483.17|481.57|0
1646991080000|2022-03-11 09:31:20|483.3|481.7|483.92|482.32|484.17|482.57|483.3|481.7|0
1646991090000|2022-03-11 09:31:30|484.17|482.57|483.55|481.95|484.17|482.57|483.55|481.95|0
1646991100000|2022-03-11 09:31:40|483.67|482.07|483.8|482.2|483.92|482.32|483.67|482.07|0
1646991110000|2022-03-11 09:31:50|483.92|482.32|483.17|481.57|483.92|482.32|483.17|481.57|0
1646991120000|2022-03-11 09:32:00|483.42|481.82|482.92|481.32|483.42|481.82|482.92|481.32|0
1646991130000|2022-03-11 09:32:10|483.05|481.45|483.67|482.07|483.67|482.07|483.05|481.45|0
1646991140000|2022-03-11 09:32:20|483.92|482.32|483.67|482.07|483.92|482.32|483.55|481.95|0
1646991150000|2022-03-11 09:32:30|483.55|481.95|484.3|482.7|484.3|482.7|483.55|481.95|0
1646991160000|2022-03-11 09:32:40|484.42|482.82|484.17|482.57|484.42|482.82|484.17|482.57|0
1646991170000|2022-03-11 09:32:50|484.42|482.82|484.42|482.82|484.42|482.82|484.17|482.57|0
1646991180000|2022-03-11 09:33:00|484.67|483.07|485.3|483.7|485.3|483.7|484.67|483.07|0
1646991190000|2022-03-11 09:33:10|485.17|483.57|485.3|483.7|485.42|483.82|485.17|483.57|0
1646991200000|2022-03-11 09:33:20|485.42|483.82|485.92|484.32|485.92|484.32|485.42|483.82|0
1646991210000|2022-03-11 09:33:30|486.05|484.45|485.8|484.2|486.17|484.57|485.8|484.2|0
1646991220000|2022-03-11 09:33:40|485.67|484.07|485.05|483.45|485.67|484.07|484.92|483.32|0
1646991230000|2022-03-11 09:33:50|485.3|483.7|484.92|483.32|485.3|483.7|484.92|483.32|0
1646991240000|2022-03-11 09:34:00|484.67|483.07|484.17|482.57|484.8|483.2|484.17|482.57|0
1646991250000|2022-03-11 09:34:10|483.92|482.32|484.05|482.45|484.05|482.45|483.92|482.32|0
1646991260000|2022-03-11 09:34:20|483.42|481.82|482.92|481.32|483.8|482.2|482.92|481.32|0
1646991270000|2022-03-11 09:34:30|482.55|480.95|483.55|481.95|483.55|481.95|482.55|480.95|0
1646991280000|2022-03-11 09:34:40|483.3|481.7|483.17|481.57|483.92|482.32|483.17|481.57|0
1646991290000|2022-03-11 09:34:50|483.05|481.45|483.42|481.82|483.42|481.82|482.92|481.32|0
1646991300000|2022-03-11 09:35:00|482.92|481.32|482.67|481.07|482.92|481.32|482.67|481.07|0
1646991310000|2022-03-11 09:35:10|483.05|481.45|482.67|481.07|483.05|481.45|482.67|481.07|0
1646991320000|2022-03-11 09:35:20|482.42|480.82|482.67|481.07|482.67|481.07|482.42|480.82|0
1646991330000|2022-03-11 09:35:30|482.42|480.82|483.17|481.57|483.17|481.57|482.42|480.82|0
1646991340000|2022-03-11 09:35:40|482.92|481.32|483.55|481.95|483.92|482.32|482.92|481.32|0
1646991350000|2022-03-11 09:35:50|484.3|482.7|484.67|483.07|484.67|483.07|484.3|482.7|0
1646991360000|2022-03-11 09:36:00|484.55|482.95|483.8|482.2|484.55|482.95|483.8|482.2|0
1646991370000|2022-03-11 09:36:10|484.05|482.45|483.67|482.07|484.05|482.45|483.3|481.7|0
1646991380000|2022-03-11 09:36:20|483.3|481.7|484.42|482.82|484.42|482.82|483.3|481.7|0
1646991390000|2022-03-11 09:36:30|484.05|482.45|484.3|482.7|484.3|482.7|483.92|482.32|0
1646991400000|2022-03-11 09:36:40|485.17|483.57|485.42|483.82|485.42|483.82|484.92|483.32|0
1646991410000|2022-03-11 09:36:50|485.3|483.7|485.67|484.07|485.67|484.07|485.17|483.57|0
1646991420000|2022-03-11 09:37:00|485.92|484.32|485.8|484.2|485.92|484.32|485.8|484.2|0
1646991430000|2022-03-11 09:37:10|485.42|483.82|484.8|483.2|485.55|483.95|484.8|483.2|0
1646991440000|2022-03-11 09:37:20|484.92|483.32|484.67|483.07|484.92|483.32|484.67|483.07|0
1646991450000|2022-03-11 09:37:30|484.42|482.82|484.67|483.07|484.67|483.07|484.3|482.7|0
1646991460000|2022-03-11 09:37:40|484.92|483.32|484.92|483.32|485.05|483.45|484.92|483.32|0
1646991470000|2022-03-11 09:37:50|484.55|482.95|484.8|483.2|484.8|483.2|484.55|482.95|0
1646991480000|2022-03-11 09:38:00|485.05|483.45|485.42|483.82|485.42|483.82|484.92|483.32|0
1646991490000|2022-03-11 09:38:10|485.67|484.07|485.17|483.57|485.92|484.32|485.17|483.57|0
1646991500000|2022-03-11 09:38:20|486.17|484.57|485.42|483.82|486.17|484.57|485.42|483.82|0
1646991510000|2022-03-11 09:38:30|485.3|483.7|485.42|483.82|485.42|483.82|485.3|483.7|0
1646991520000|2022-03-11 09:38:40|485.3|483.7|485.17|483.57|485.42|483.82|485.17|483.57|0
1646991530000|2022-03-11 09:38:50|485.05|483.45|485.05|483.45|485.05|483.45|485.05|483.45|0
1646991540000|2022-03-11 09:39:00|485.3|483.7|485.17|483.57|485.42|483.82|485.17|483.57|0
1646991550000|2022-03-11 09:39:10|485.42|483.82|485.17|483.57|485.42|483.82|485.17|483.57|0
1646991560000|2022-03-11 09:39:20|485.3|483.7|485.3|483.7|485.3|483.7|485.3|483.7|0
1646991570000|2022-03-11 09:39:30|485.17|483.57|485.42|483.82|485.42|483.82|485.17|483.57|0
1646991580000|2022-03-11 09:39:40|485.17|483.57|485.05|483.45|485.17|483.57|484.92|483.32|0
1646991590000|2022-03-11 09:39:50|484.92|483.32|485.17|483.57|485.17|483.57|484.92|483.32|0
1646991600000|2022-03-11 09:40:00|485.05|483.45|484.92|483.32|485.05|483.45|484.8|483.2|0
1646991610000|2022-03-11 09:40:10|484.67|483.07|484.67|483.07|484.92|483.32|484.67|483.07|0
1646991630000|2022-03-11 09:40:30|484.92|483.32|485.42|483.82|485.8|484.2|484.92|483.32|0
1646991640000|2022-03-11 09:40:40|485.3|483.7|485.67|484.07|485.67|484.07|485.3|483.7|0
1646991650000|2022-03-11 09:40:50|485.42|483.82|484.92|483.32|485.42|483.82|484.92|483.32|0
1646991660000|2022-03-11 09:41:00|485.05|483.45|484.92|483.32|485.05|483.45|484.92|483.32|0
1646991670000|2022-03-11 09:41:10|485.17|483.57|485.42|483.82|485.42|483.82|484.92|483.32|0
1646991680000|2022-03-11 09:41:20|485.17|483.57|485.42|483.82|485.55|483.95|485.17|483.57|0
1646991690000|2022-03-11 09:41:30|485.67|484.07|485.67|484.07|485.92|484.32|485.67|484.07|0
1646991700000|2022-03-11 09:41:40|485.42|483.82|485.67|484.07|485.67|484.07|485.42|483.82|0
1646991710000|2022-03-11 09:41:50|486.17|484.57|486.55|484.95|486.55|484.95|486.17|484.57|0
1646991720000|2022-03-11 09:42:00|486.92|485.32|486.8|485.2|486.92|485.32|486.8|485.2|0
1646991730000|2022-03-11 09:42:10|487.17|485.57|487.42|485.82|487.55|485.95|487.17|485.57|0
1646991740000|2022-03-11 09:42:20|487.3|485.7|487.42|485.82|487.42|485.82|487.3|485.7|0
1646991750000|2022-03-11 09:42:30|487.67|486.07|487.42|485.82|487.67|486.07|487.42|485.82|0
1646991760000|2022-03-11 09:42:40|487.3|485.7|487.17|485.57|487.3|485.7|487.17|485.57|0
1646991770000|2022-03-11 09:42:50|487.3|485.7|487.05|485.45|487.3|485.7|487.05|485.45|0
1646991780000|2022-03-11 09:43:00|486.92|485.32|487.67|486.07|487.67|486.07|486.92|485.32|0
1646991790000|2022-03-11 09:43:10|487.55|485.95|487.67|486.07|487.67|486.07|487.42|485.82|0
1646991800000|2022-03-11 09:43:20|487.42|485.82|487.17|485.57|487.42|485.82|486.92|485.32|0
1646991810000|2022-03-11 09:43:30|486.92|485.32|486.17|484.57|486.92|485.32|486.17|484.57|0
1646991820000|2022-03-11 09:43:40|485.92|484.32|486.42|484.82|486.42|484.82|485.92|484.32|0
1646991830000|2022-03-11 09:43:50|486.67|485.07|485.92|484.32|486.67|485.07|485.92|484.32|0
1646991840000|2022-03-11 09:44:00|485.8|484.2|485.67|484.07|485.8|484.2|485.67|484.07|0
1646991850000|2022-03-11 09:44:10|485.17|483.57|484.92|483.32|485.17|483.57|484.92|483.32|0
1646991860000|2022-03-11 09:44:20|484.8|483.2|484.8|483.2|484.8|483.2|484.67|483.07|0
1646991870000|2022-03-11 09:44:30|484.92|483.32|485.42|483.82|485.42|483.82|484.92|483.32|0
1646991880000|2022-03-11 09:44:40|485.92|484.32|485.42|483.82|485.92|484.32|485.42|483.82|0
1646991890000|2022-03-11 09:44:50|485.17|483.57|484.67|483.07|485.17|483.57|484.67|483.07|0
1646991900000|2022-03-11 09:45:00|484.42|482.82|484.17|482.57|484.42|482.82|483.92|482.32|0
1646991910000|2022-03-11 09:45:10|484.42|482.82|484.42|482.82|484.42|482.82|484.17|482.57|0
1646991930000|2022-03-11 09:45:30|484.17|482.57|484.17|482.57|484.17|482.57|484.17|482.57|0
1646991940000|2022-03-11 09:45:40|483.8|482.2|482.92|481.32|483.92|482.32|482.92|481.32|0
1646991950000|2022-03-11 09:45:50|483.05|481.45|482.92|481.32|483.05|481.45|482.92|481.32|0
1646991960000|2022-03-11 09:46:00|482.8|481.2|482.67|481.07|482.92|481.32|482.67|481.07|0
1646991970000|2022-03-11 09:46:10|482.55|480.95|481.92|480.32|482.55|480.95|481.92|480.32|0
1646991980000|2022-03-11 09:46:20|481.42|479.82|481.42|479.82|481.42|479.82|481.42|479.82|0
1646991990000|2022-03-11 09:46:30|481.17|479.57|481.42|479.82|481.42|479.82|481.17|479.57|0
1646992000000|2022-03-11 09:46:40|481.55|479.95|481.17|479.57|481.67|480.07|481.17|479.57|0
1646992010000|2022-03-11 09:46:50|481.05|479.45|481.05|479.45|481.05|479.45|481.05|479.45|0
1646992020000|2022-03-11 09:47:00|481.17|479.57|481.17|479.57|481.17|479.57|481.05|479.45|0
1646992030000|2022-03-11 09:47:10|481.05|479.45|481.17|479.57|481.17|479.57|481.05|479.45|0
1646992060000|2022-03-11 09:47:40|481.05|479.45|480.92|479.32|481.17|479.57|480.92|479.32|0
1646992070000|2022-03-11 09:47:50|481.17|479.57|481.17|479.57|481.17|479.57|481.17|479.57|0
1646992080000|2022-03-11 09:48:00|481.05|479.45|481.17|479.57|481.17|479.57|480.92|479.32|0
1646992100000|2022-03-11 09:48:20|481.05|479.45|480.67|479.07|481.05|479.45|480.67|479.07|0
1646992110000|2022-03-11 09:48:30|480.42|478.82|480.05|478.45|480.55|478.95|480.05|478.45|0
1646992120000|2022-03-11 09:48:40|480.92|479.32|480.8|479.2|480.92|479.32|480.67|479.07|0
1646992130000|2022-03-11 09:48:50|480.67|479.07|481.17|479.57|481.17|479.57|480.67|479.07|0
1646992140000|2022-03-11 09:49:00|481.05|479.45|480.92|479.32|481.05|479.45|480.92|479.32|0
1646992150000|2022-03-11 09:49:10|480.17|478.57|480.05|478.45|480.17|478.57|480.05|478.45|0
1646992160000|2022-03-11 09:49:20|479.92|478.32|479.92|478.32|479.92|478.32|479.67|478.07|0
1646992170000|2022-03-11 09:49:30|479.8|478.2|479.67|478.07|479.8|478.2|479.67|478.07|0
1646992180000|2022-03-11 09:49:40|479.55|477.95|479.55|477.95|479.67|478.07|479.55|477.95|0
1646992190000|2022-03-11 09:49:50|479.42|477.82|479.42|477.82|479.42|477.82|479.17|477.57|0
1646992200000|2022-03-11 09:50:00|479.17|477.57|478.92|477.32|479.17|477.57|478.42|476.82|0
1646992210000|2022-03-11 09:50:10|478.8|477.2|478.92|477.32|478.92|477.32|478.8|477.2|0
1646992220000|2022-03-11 09:50:20|479.05|477.45|479.42|477.82|479.42|477.82|479.05|477.45|0
1646992230000|2022-03-11 09:50:30|479.92|478.32|480.05|478.45|480.17|478.57|479.92|478.32|0
1646992240000|2022-03-11 09:50:40|479.92|478.32|480.67|479.07|480.67|479.07|479.92|478.32|0
1646992250000|2022-03-11 09:50:50|480.42|478.82|480.3|478.7|480.42|478.82|480.3|478.7|0
1646992260000|2022-03-11 09:51:00|480.05|478.45|479.92|478.32|480.17|478.57|479.92|478.32|0
1646992280000|2022-03-11 09:51:20|479.67|478.07|479.67|478.07|479.67|478.07|479.67|478.07|0
1646992290000|2022-03-11 09:51:30|479.92|478.32|480.05|478.45|480.42|478.82|479.92|478.32|0
1646992300000|2022-03-11 09:51:40|479.05|477.45|479.67|478.07|479.67|478.07|479.05|477.45|0
1646992310000|2022-03-11 09:51:50|479.8|478.2|480.05|478.45|480.17|478.57|479.8|478.2|0
1646992320000|2022-03-11 09:52:00|480.17|478.57|479.92|478.32|480.17|478.57|479.92|478.32|0
1646992330000|2022-03-11 09:52:10|479.55|477.95|479.67|478.07|479.67|478.07|479.55|477.95|0
1646992350000|2022-03-11 09:52:30|479.8|478.2|479.05|477.45|479.8|478.2|479.05|477.45|0
1646992360000|2022-03-11 09:52:40|477.92|476.32|477.67|476.07|478.17|476.57|477.67|476.07|0
1646992370000|2022-03-11 09:52:50|477.92|476.32|477.92|476.32|478.42|476.82|477.92|476.32|0
1646992380000|2022-03-11 09:53:00|477.8|476.2|477.3|475.7|477.8|476.2|477.3|475.7|0
1646992390000|2022-03-11 09:53:10|477.17|475.57|476.17|474.57|477.17|475.57|475.92|474.32|0
1646992400000|2022-03-11 09:53:20|475.67|474.07|475.8|474.2|475.8|474.2|475.67|474.07|0
1646992410000|2022-03-11 09:53:30|476.42|474.82|476.92|475.32|476.92|475.32|476.42|474.82|0
1646992420000|2022-03-11 09:53:40|476.8|475.2|476.42|474.82|476.8|475.2|476.42|474.82|0
1646992430000|2022-03-11 09:53:50|476.17|474.57|476.67|475.07|476.67|475.07|476.17|474.57|0
1646992440000|2022-03-11 09:54:00|476.55|474.95|476.42|474.82|476.55|474.95|476.42|474.82|0
1646992450000|2022-03-11 09:54:10|476.8|475.2|477.17|475.57|477.17|475.57|476.67|475.07|0
1646992460000|2022-03-11 09:54:20|476.55|474.95|476.42|474.82|476.67|475.07|476.42|474.82|0
1646992470000|2022-03-11 09:54:30|476.3|474.7|477.42|475.82|477.42|475.82|476.3|474.7|0
1646992480000|2022-03-11 09:54:40|477.05|475.45|477.17|475.57|477.17|475.57|476.67|475.07|0
1646992500000|2022-03-11 09:55:00|477.42|475.82|477.67|476.07|477.67|476.07|477.42|475.82|0
1646992510000|2022-03-11 09:55:10|477.8|476.2|478.17|476.57|478.17|476.57|477.8|476.2|0
1646992520000|2022-03-11 09:55:20|478.05|476.45|478.42|476.82|478.55|476.95|478.05|476.45|0
1646992530000|2022-03-11 09:55:30|478.3|476.7|478.17|476.57|478.3|476.7|478.17|476.57|0
1646992550000|2022-03-11 09:55:50|478.3|476.7|477.92|476.32|478.3|476.7|477.92|476.32|0
1646992560000|2022-03-11 09:56:00|478.17|476.57|478.17|476.57|478.3|476.7|478.17|476.57|0
1646992570000|2022-03-11 09:56:10|478.05|476.45|477.92|476.32|478.05|476.45|477.92|476.32|0
1646992580000|2022-03-11 09:56:20|477.67|476.07|477.55|475.95|477.67|476.07|477.55|475.95|0
1646992590000|2022-03-11 09:56:30|477.67|476.07|477.67|476.07|477.67|476.07|477.67|476.07|0
1646992610000|2022-03-11 09:56:50|477.92|476.32|478.17|476.57|478.17|476.57|477.92|476.32|0
1646992620000|2022-03-11 09:57:00|478.3|476.7|478.42|476.82|478.42|476.82|478.3|476.7|0
1646992630000|2022-03-11 09:57:10|478.3|476.7|477.92|476.32|478.42|476.82|477.67|476.07|0
1646992640000|2022-03-11 09:57:20|477.67|476.07|477.67|476.07|477.67|476.07|477.67|476.07|0
1646992650000|2022-03-11 09:57:30|477.8|476.2|478.17|476.57|478.17|476.57|477.67|476.07|0
1646992660000|2022-03-11 09:57:40|477.92|476.32|477.42|475.82|477.92|476.32|477.17|475.57|0
1646992670000|2022-03-11 09:57:50|477.8|476.2|477.92|476.32|477.92|476.32|477.8|476.2|0
1646992680000|2022-03-11 09:58:00|478.05|476.45|478.42|476.82|478.42|476.82|478.05|476.45|0
1646992690000|2022-03-11 09:58:10|478.3|476.7|477.92|476.32|478.3|476.7|477.92|476.32|0
1646992700000|2022-03-11 09:58:20|477.67|476.07|477.92|476.32|477.92|476.32|477.67|476.07|0
1646992710000|2022-03-11 09:58:30|477.8|476.2|478.3|476.7|478.3|476.7|477.8|476.2|0
1646992720000|2022-03-11 09:58:40|478.17|476.57|478.05|476.45|478.42|476.82|478.05|476.45|0
1646992730000|2022-03-11 09:58:50|478.17|476.57|478.42|476.82|478.42|476.82|478.17|476.57|0
1646992740000|2022-03-11 09:59:00|478.3|476.7|478.17|476.57|478.3|476.7|478.17|476.57|0
1646992750000|2022-03-11 09:59:10|478.42|476.82|478.3|476.7|478.42|476.82|478.3|476.7|0
1646992760000|2022-03-11 09:59:20|478.17|476.57|477.92|476.32|478.17|476.57|477.92|476.32|0
1646992770000|2022-03-11 09:59:30|478.17|476.57|478.17|476.57|478.17|476.57|478.17|476.57|0
1646992780000|2022-03-11 09:59:40|478.3|476.7|478.55|476.95|478.67|477.07|478.3|476.7|0
1646992790000|2022-03-11 09:59:50|478.42|476.82|478.42|476.82|478.42|476.82|478.42|476.82|0
1646992800000|2022-03-11 10:00:00|478.17|476.57|477.92|476.32|478.17|476.57|477.55|475.95|0
1646992810000|2022-03-11 10:00:10|477.67|476.07|477.67|476.07|477.67|476.07|477.67|476.07|0
1646992820000|2022-03-11 10:00:20|477.42|475.82|477.17|475.57|477.67|476.07|477.17|475.57|0
1646992830000|2022-03-11 10:00:30|477.42|475.82|476.92|475.32|477.42|475.82|476.92|475.32|0
1646992840000|2022-03-11 10:00:40|476.67|475.07|476.92|475.32|476.92|475.32|476.67|475.07|0
1646992850000|2022-03-11 10:00:50|476.67|475.07|476.42|474.82|476.67|475.07|476.42|474.82|0
1646992860000|2022-03-11 10:01:00|476.17|474.57|475.67|474.07|476.17|474.57|475.67|474.07|0
1646992870000|2022-03-11 10:01:10|475.55|473.95|475.42|473.82|475.55|473.95|475.42|473.82|0
1646992880000|2022-03-11 10:01:20|475.17|473.57|474.67|473.07|475.17|473.57|474.67|473.07|0
1646992890000|2022-03-11 10:01:30|474.05|472.45|475.17|473.57|475.17|473.57|474.05|472.45|0
1646992900000|2022-03-11 10:01:40|474.92|473.32|474.67|473.07|474.92|473.32|474.67|473.07|0
1646992910000|2022-03-11 10:01:50|474.92|473.32|474.67|473.07|474.92|473.32|474.67|473.07|0
1646992920000|2022-03-11 10:02:00|474.17|472.57|473.05|471.45|474.17|472.57|473.05|471.45|0
1646992930000|2022-03-11 10:02:10|472.92|471.32|472.17|470.57|472.92|471.32|472.17|470.57|0
1646992940000|2022-03-11 10:02:20|471.92|470.32|471.92|470.32|471.92|470.32|471.17|469.57|0
1646992950000|2022-03-11 10:02:30|472.17|470.57|471.42|469.82|472.17|470.57|471.42|469.82|0
1646992960000|2022-03-11 10:02:40|471.55|469.95|471.42|469.82|471.55|469.95|471.17|469.57|0
1646992970000|2022-03-11 10:02:50|471.55|469.95|471.42|469.82|471.55|469.95|470.92|469.32|0
1646992980000|2022-03-11 10:03:00|471.17|469.57|470.92|469.32|471.67|470.07|470.92|469.32|0
1646992990000|2022-03-11 10:03:10|471.42|469.82|471.42|469.82|471.92|470.32|471.42|469.82|0
1646993000000|2022-03-11 10:03:20|471.3|469.7|471.17|469.57|471.3|469.7|471.17|469.57|0
1646993010000|2022-03-11 10:03:30|471.42|469.82|471.42|469.82|471.42|469.82|471.3|469.7|0
1646993020000|2022-03-11 10:03:40|471.55|469.95|471.42|469.82|471.67|470.07|471.17|469.57|0
1646993030000|2022-03-11 10:03:50|472.17|470.57|471.3|469.7|472.17|470.57|471.3|469.7|0
1646993040000|2022-03-11 10:04:00|471.17|469.57|471.17|469.57|471.3|469.7|471.17|469.57|0
1646993050000|2022-03-11 10:04:10|471.42|469.82|472.17|470.57|472.17|470.57|471.42|469.82|0
1646993060000|2022-03-11 10:04:20|471.92|470.32|471.17|469.57|471.92|470.32|471.05|469.45|0
1646993070000|2022-03-11 10:04:30|470.92|469.32|470.42|468.82|470.92|469.32|470.42|468.82|0
1646993080000|2022-03-11 10:04:40|469.92|468.32|468.92|467.32|469.92|468.32|468.92|467.32|0
1646993090000|2022-03-11 10:04:50|468.8|467.2|468.42|466.82|468.8|467.2|468.42|466.82|0
1646993100000|2022-03-11 10:05:00|467.92|466.32|468.92|467.32|468.92|467.32|467.92|466.32|0
1646993110000|2022-03-11 10:05:10|468.67|467.07|467.8|466.2|468.67|467.07|467.8|466.2|0
1646993120000|2022-03-11 10:05:20|467.55|465.95|467.3|465.7|467.55|465.95|467.17|465.57|0
1646993130000|2022-03-11 10:05:30|467.42|465.82|467.17|465.57|467.42|465.82|466.67|465.07|0
1646993140000|2022-03-11 10:05:40|467.05|465.45|467.42|465.82|467.42|465.82|467.05|465.45|0
1646993150000|2022-03-11 10:05:50|467.17|465.57|467.42|465.82|467.42|465.82|467.17|465.57|0
1646993160000|2022-03-11 10:06:00|467.67|466.07|468.05|466.45|468.05|466.45|467.67|466.07|0
1646993170000|2022-03-11 10:06:10|468.42|466.82|469.3|467.7|469.3|467.7|468.42|466.82|0
1646993180000|2022-03-11 10:06:20|470.17|468.57|470.17|468.57|470.17|468.57|469.92|468.32|0
1646993190000|2022-03-11 10:06:30|470.55|468.95|471.17|469.57|471.17|469.57|470.55|468.95|0
1646993200000|2022-03-11 10:06:40|471.42|469.82|471.42|469.82|471.55|469.95|471.42|469.82|0
1646993210000|2022-03-11 10:06:50|470.92|469.32|471.55|469.95|471.55|469.95|470.92|469.32|0
1646993220000|2022-03-11 10:07:00|471.42|469.82|471.42|469.82|471.42|469.82|471.42|469.82|0
1646993230000|2022-03-11 10:07:10|471.67|470.07|471.55|469.95|471.67|470.07|471.55|469.95|0
1646993240000|2022-03-11 10:07:20|471.3|469.7|471.3|469.7|471.42|469.82|471.17|469.57|0
1646993250000|2022-03-11 10:07:30|471.42|469.82|471.42|469.82|471.42|469.82|471.3|469.7|0
1646993260000|2022-03-11 10:07:40|471.67|470.07|471.55|469.95|471.67|470.07|471.55|469.95|0
1646993270000|2022-03-11 10:07:50|471.67|470.07|471.42|469.82|471.67|470.07|471.42|469.82|0
1646993280000|2022-03-11 10:08:00|471.67|470.07|471.42|469.82|471.92|470.32|471.42|469.82|0
1646993290000|2022-03-11 10:08:10|471.55|469.95|471.92|470.32|471.92|470.32|471.55|469.95|0
1646993300000|2022-03-11 10:08:20|471.42|469.82|471.42|469.82|471.42|469.82|471.42|469.82|0
1646993310000|2022-03-11 10:08:30|471.05|469.45|471.17|469.57|471.17|469.57|471.05|469.45|0
1646993320000|2022-03-11 10:08:40|471.55|469.95|471.17|469.57|471.55|469.95|471.17|469.57|0
1646993330000|2022-03-11 10:08:50|471.05|469.45|471.17|469.57|471.17|469.57|471.05|469.45|0
1646993340000|2022-03-11 10:09:00|471.42|469.82|471.42|469.82|471.42|469.82|471.17|469.57|0
1646993350000|2022-03-11 10:09:10|471.05|469.45|470.92|469.32|471.05|469.45|470.92|469.32|0
1646993360000|2022-03-11 10:09:20|470.55|468.95|470.3|468.7|470.55|468.95|470.3|468.7|0
1646993370000|2022-03-11 10:09:30|470.17|468.57|470.67|469.07|470.67|469.07|470.17|468.57|0
1646993380000|2022-03-11 10:09:40|470.55|468.95|471.05|469.45|471.05|469.45|470.55|468.95|0
1646993390000|2022-03-11 10:09:50|471.17|469.57|471.17|469.57|471.17|469.57|471.05|469.45|0
1646993400000|2022-03-11 10:10:00|471.42|469.82|471.42|469.82|471.42|469.82|471.42|469.82|0
1646993410000|2022-03-11 10:10:10|471.67|470.07|471.42|469.82|471.67|470.07|471.3|469.7|0
1646993420000|2022-03-11 10:10:20|471.67|470.07|471.92|470.32|471.92|470.32|471.67|470.07|0
1646993430000|2022-03-11 10:10:30|472.17|470.57|472.17|470.57|472.3|470.7|472.05|470.45|0
1646993440000|2022-03-11 10:10:40|472.3|470.7|472.55|470.95|472.55|470.95|472.3|470.7|0
1646993450000|2022-03-11 10:10:50|472.67|471.07|472.42|470.82|472.67|471.07|472.42|470.82|0
1646993460000|2022-03-11 10:11:00|472.3|470.7|472.42|470.82|472.42|470.82|472.3|470.7|0
1646993470000|2022-03-11 10:11:10|472.3|470.7|472.3|470.7|472.3|470.7|472.3|470.7|0
1646993480000|2022-03-11 10:11:20|471.92|470.32|472.17|470.57|472.17|470.57|471.92|470.32|0
1646993490000|2022-03-11 10:11:30|472.42|470.82|472.42|470.82|472.67|471.07|472.42|470.82|0
1646993500000|2022-03-11 10:11:40|472.67|471.07|472.67|471.07|472.67|471.07|472.67|471.07|0
1646993510000|2022-03-11 10:11:50|472.92|471.32|473.3|471.7|473.3|471.7|472.92|471.32|0
1646993520000|2022-03-11 10:12:00|473.17|471.57|473.92|472.32|473.92|472.32|473.17|471.57|0
1646993530000|2022-03-11 10:12:10|474.17|472.57|474.17|472.57|474.42|472.82|474.17|472.57|0
1646993540000|2022-03-11 10:12:20|473.67|472.07|473.67|472.07|473.8|472.2|473.67|472.07|0
1646993550000|2022-03-11 10:12:30|473.8|472.2|473.67|472.07|473.8|472.2|473.42|471.82|0
1646993560000|2022-03-11 10:12:40|473.42|471.82|473.17|471.57|473.42|471.82|472.92|471.32|0
1646993570000|2022-03-11 10:12:50|473.3|471.7|472.92|471.32|473.42|471.82|472.92|471.32|0
1646993580000|2022-03-11 10:13:00|473.17|471.57|472.92|471.32|473.42|471.82|472.92|471.32|0
1646993590000|2022-03-11 10:13:10|473.17|471.57|473.17|471.57|473.17|471.57|472.92|471.32|0
1646993600000|2022-03-11 10:13:20|473.05|471.45|473.42|471.82|473.55|471.95|473.05|471.45|0
1646993610000|2022-03-11 10:13:30|473.17|471.57|473.42|471.82|473.42|471.82|473.17|471.57|0
1646993620000|2022-03-11 10:13:40|473.17|471.57|473.42|471.82|473.42|471.82|473.17|471.57|0
1646993630000|2022-03-11 10:13:50|473.67|472.07|473.55|471.95|473.67|472.07|473.42|471.82|0
1646993640000|2022-03-11 10:14:00|473.67|472.07|473.67|472.07|473.67|472.07|473.42|471.82|0
1646993650000|2022-03-11 10:14:10|473.8|472.2|473.92|472.32|474.17|472.57|473.8|472.2|0
1646993660000|2022-03-11 10:14:20|473.42|471.82|473.67|472.07|473.67|472.07|473.42|471.82|0
1646993670000|2022-03-11 10:14:30|473.8|472.2|474.17|472.57|474.17|472.57|473.8|472.2|0
1646993680000|2022-03-11 10:14:40|473.92|472.32|474.05|472.45|474.05|472.45|473.92|472.32|0
1646993690000|2022-03-11 10:14:50|474.17|472.57|474.17|472.57|474.17|472.57|474.17|472.57|0
1646993700000|2022-03-11 10:15:00|474.05|472.45|474.17|472.57|474.17|472.57|473.92|472.32|0
1646993710000|2022-03-11 10:15:10|473.67|472.07|473.42|471.82|473.67|472.07|473.17|471.57|0
1646993720000|2022-03-11 10:15:20|473.67|472.07|473.92|472.32|473.92|472.32|473.42|471.82|0
1646993730000|2022-03-11 10:15:30|474.05|472.45|474.17|472.57|474.17|472.57|473.92|472.32|0
1646993740000|2022-03-11 10:15:40|474.42|472.82|472.67|471.07|474.55|472.95|472.67|471.07|0
1646993750000|2022-03-11 10:15:50|472.42|470.82|472.92|471.32|472.92|471.32|472.42|470.82|0
1646993760000|2022-03-11 10:16:00|472.67|471.07|472.8|471.2|472.8|471.2|472.67|471.07|0
1646993770000|2022-03-11 10:16:10|473.05|471.45|472.55|470.95|473.05|471.45|472.55|470.95|0
1646993780000|2022-03-11 10:16:20|472.42|470.82|472.3|470.7|472.67|471.07|472.3|470.7|0
1646993790000|2022-03-11 10:16:30|472.42|470.82|472.3|470.7|472.42|470.82|472.3|470.7|0
1646993800000|2022-03-11 10:16:40|472.42|470.82|472.3|470.7|472.42|470.82|472.3|470.7|0
1646993810000|2022-03-11 10:16:50|472.42|470.82|472.17|470.57|472.42|470.82|472.17|470.57|0
1646993820000|2022-03-11 10:17:00|471.92|470.32|471.67|470.07|471.92|470.32|471.67|470.07|0
1646993830000|2022-03-11 10:17:10|471.92|470.32|472.42|470.82|472.42|470.82|471.67|470.07|0
1646993840000|2022-03-11 10:17:20|473.05|471.45|473.67|472.07|473.67|472.07|473.05|471.45|0
1646993850000|2022-03-11 10:17:30|473.8|472.2|473.55|471.95|474.05|472.45|473.55|471.95|0
1646993860000|2022-03-11 10:17:40|473.67|472.07|473.42|471.82|473.67|472.07|473.42|471.82|0
1646993870000|2022-03-11 10:17:50|473.55|471.95|473.55|471.95|473.55|471.95|473.42|471.82|0
1646993880000|2022-03-11 10:18:00|473.67|472.07|473.55|471.95|473.67|472.07|473.42|471.82|0
1646993890000|2022-03-11 10:18:10|473.42|471.82|473.55|471.95|473.55|471.95|473.42|471.82|0
1646993900000|2022-03-11 10:18:20|473.67|472.07|474.17|472.57|474.42|472.82|473.67|472.07|0
1646993910000|2022-03-11 10:18:30|474.42|472.82|473.55|471.95|474.42|472.82|473.55|471.95|0
1646993920000|2022-03-11 10:18:40|473.42|471.82|473.42|471.82|473.42|471.82|473.42|471.82|0
1646993930000|2022-03-11 10:18:50|473.55|471.95|473.55|471.95|473.55|471.95|473.42|471.82|0
1646993940000|2022-03-11 10:19:00|473.92|472.32|474.55|472.95|474.55|472.95|473.92|472.32|0
1646993950000|2022-03-11 10:19:10|474.05|472.45|474.05|472.45|474.05|472.45|473.92|472.32|0
1646993960000|2022-03-11 10:19:20|474.17|472.57|474.42|472.82|474.42|472.82|474.17|472.57|0
1646993970000|2022-03-11 10:19:30|474.67|473.07|474.55|472.95|474.67|473.07|474.42|472.82|0
1646993980000|2022-03-11 10:19:40|474.42|472.82|473.92|472.32|474.42|472.82|473.92|472.32|0
1646993990000|2022-03-11 10:19:50|474.42|472.82|473.67|472.07|474.42|472.82|473.67|472.07|0
1646994000000|2022-03-11 10:20:00|473.8|472.2|474.3|472.7|474.42|472.82|473.8|472.2|0
1646994010000|2022-03-11 10:20:10|473.92|472.32|474.05|472.45|474.17|472.57|473.42|471.82|0
1646994020000|2022-03-11 10:20:20|474.42|472.82|474.67|473.07|474.67|473.07|474.3|472.7|0
1646994030000|2022-03-11 10:20:30|474.3|472.7|473.67|472.07|474.42|472.82|473.67|472.07|0
1646994040000|2022-03-11 10:20:40|474.17|472.57|474.17|472.57|474.17|472.57|474.05|472.45|0
1646994050000|2022-03-11 10:20:50|474.05|472.45|473.92|472.32|474.17|472.57|473.67|472.07|0
1646994060000|2022-03-11 10:21:00|474.17|472.57|474.17|472.57|474.17|472.57|474.17|472.57|0
1646994070000|2022-03-11 10:21:10|473.92|472.32|473.67|472.07|473.92|472.32|473.67|472.07|0
1646994080000|2022-03-11 10:21:20|473.92|472.32|474.3|472.7|474.55|472.95|473.92|472.32|0
1646994090000|2022-03-11 10:21:30|473.92|472.32|473.42|471.82|474.05|472.45|473.42|471.82|0
1646994100000|2022-03-11 10:21:40|473.67|472.07|473.8|472.2|473.8|472.2|473.67|472.07|0
1646994110000|2022-03-11 10:21:50|474.05|472.45|474.67|473.07|474.67|473.07|474.05|472.45|0
1646994120000|2022-03-11 10:22:00|474.42|472.82|474.42|472.82|474.42|472.82|474.17|472.57|0
1646994130000|2022-03-11 10:22:10|474.17|472.57|474.17|472.57|474.42|472.82|474.17|472.57|0
1646994140000|2022-03-11 10:22:20|474.42|472.82|474.42|472.82|474.42|472.82|474.17|472.57|0
1646994150000|2022-03-11 10:22:30|474.3|472.7|474.3|472.7|474.3|472.7|474.3|472.7|0
1646994160000|2022-03-11 10:22:40|474.42|472.82|474.17|472.57|474.42|472.82|474.17|472.57|0
1646994170000|2022-03-11 10:22:50|474.3|472.7|474.67|473.07|474.67|473.07|474.3|472.7|0
1646994180000|2022-03-11 10:23:00|474.42|472.82|474.42|472.82|474.42|472.82|474.42|472.82|0
1646994200000|2022-03-11 10:23:20|474.3|472.7|474.67|473.07|474.67|473.07|474.3|472.7|0
1646994210000|2022-03-11 10:23:30|474.42|472.82|474.67|473.07|474.67|473.07|474.42|472.82|0
1646994220000|2022-03-11 10:23:40|474.05|472.45|474.05|472.45|474.05|472.45|474.05|472.45|0
1646994230000|2022-03-11 10:23:50|474.17|472.57|474.05|472.45|474.17|472.57|473.92|472.32|0
1646994240000|2022-03-11 10:24:00|473.92|472.32|473.67|472.07|473.92|472.32|473.67|472.07|0
1646994250000|2022-03-11 10:24:10|473.92|472.32|474.17|472.57|474.17|472.57|473.8|472.2|0
1646994260000|2022-03-11 10:24:20|473.92|472.32|473.67|472.07|473.92|472.32|473.67|472.07|0
1646994270000|2022-03-11 10:24:30|473.42|471.82|473.17|471.57|473.42|471.82|473.17|471.57|0
1646994280000|2022-03-11 10:24:40|472.92|471.32|473.17|471.57|473.17|471.57|472.92|471.32|0
1646994290000|2022-03-11 10:24:50|472.92|471.32|472.42|470.82|472.92|471.32|472.42|470.82|0
1646994300000|2022-03-11 10:25:00|472.67|471.07|471.42|469.82|472.67|471.07|471.42|469.82|0
1646994310000|2022-03-11 10:25:10|471.3|469.7|470.17|468.57|471.3|469.7|470.17|468.57|0
1646994320000|2022-03-11 10:25:20|469.92|468.32|470.17|468.57|470.42|468.82|469.92|468.32|0
1646994330000|2022-03-11 10:25:30|470.42|468.82|470.67|469.07|470.67|469.07|470.42|468.82|0
1646994340000|2022-03-11 10:25:40|470.3|468.7|469.92|468.32|470.42|468.82|469.92|468.32|0
1646994350000|2022-03-11 10:25:50|470.05|468.45|470.05|468.45|470.17|468.57|469.92|468.32|0
1646994360000|2022-03-11 10:26:00|469.92|468.32|469.55|467.95|469.92|468.32|469.55|467.95|0
1646994370000|2022-03-11 10:26:10|469.67|468.07|469.42|467.82|469.67|468.07|469.17|467.57|0
1646994380000|2022-03-11 10:26:20|469.17|467.57|469.92|468.32|469.92|468.32|469.17|467.57|0
1646994390000|2022-03-11 10:26:30|469.8|468.2|469.8|468.2|469.92|468.32|469.8|468.2|0
1646994400000|2022-03-11 10:26:40|469.92|468.32|469.67|468.07|469.92|468.32|469.42|467.82|0
1646994410000|2022-03-11 10:26:50|469.92|468.32|470.05|468.45|470.17|468.57|469.92|468.32|0
1646994420000|2022-03-11 10:27:00|470.17|468.57|469.3|467.7|470.17|468.57|469.17|467.57|0
1646994430000|2022-03-11 10:27:10|469.17|467.57|468.92|467.32|469.3|467.7|468.92|467.32|0
1646994440000|2022-03-11 10:27:20|469.55|467.95|469.05|467.45|469.67|468.07|469.05|467.45|0
1646994450000|2022-03-11 10:27:30|469.17|467.57|468.42|466.82|469.17|467.57|468.42|466.82|0
1646994460000|2022-03-11 10:27:40|468.17|466.57|468.42|466.82|468.42|466.82|468.17|466.57|0
1646994470000|2022-03-11 10:27:50|468.17|466.57|468.67|467.07|468.67|467.07|468.05|466.45|0
1646994480000|2022-03-11 10:28:00|468.42|466.82|468.55|466.95|468.55|466.95|468.42|466.82|0
1646994490000|2022-03-11 10:28:10|468.42|466.82|467.92|466.32|468.42|466.82|467.92|466.32|0
1646994500000|2022-03-11 10:28:20|468.17|466.57|467.92|466.32|468.17|466.57|467.92|466.32|0
1646994510000|2022-03-11 10:28:30|467.67|466.07|467.67|466.07|467.8|466.2|467.67|466.07|0
1646994520000|2022-03-11 10:28:40|468.17|466.57|468.17|466.57|468.17|466.57|468.17|466.57|0
1646994530000|2022-03-11 10:28:50|468.3|466.7|468.17|466.57|468.3|466.7|468.17|466.57|0
1646994540000|2022-03-11 10:29:00|468.05|466.45|468.92|467.32|468.92|467.32|468.05|466.45|0
1646994550000|2022-03-11 10:29:10|468.8|467.2|468.55|466.95|468.92|467.32|468.55|466.95|0
1646994560000|2022-03-11 10:29:20|468.67|467.07|468.55|466.95|468.67|467.07|468.42|466.82|0
1646994570000|2022-03-11 10:29:30|468.42|466.82|469.42|467.82|469.42|467.82|468.42|466.82|0
1646994580000|2022-03-11 10:29:40|469.3|467.7|468.67|467.07|469.42|467.82|468.67|467.07|0
1646994590000|2022-03-11 10:29:50|468.8|467.2|468.8|467.2|468.92|467.32|468.8|467.2|0
1646994600000|2022-03-11 10:30:00|468.92|467.32|468.55|466.95|468.92|467.32|468.55|466.95|0
1646994610000|2022-03-11 10:30:10|468.67|467.07|469.3|467.7|469.3|467.7|468.67|467.07|0
1646994620000|2022-03-11 10:30:20|469.42|467.82|469.55|467.95|469.55|467.95|469.3|467.7|0
1646994630000|2022-03-11 10:30:30|469.67|468.07|469.67|468.07|469.67|468.07|469.55|467.95|0
1646994640000|2022-03-11 10:30:40|469.42|467.82|469.8|468.2|469.8|468.2|469.17|467.57|0
1646994650000|2022-03-11 10:30:50|469.92|468.32|469.8|468.2|469.92|468.32|469.8|468.2|0
1646994660000|2022-03-11 10:31:00|469.67|468.07|469.8|468.2|469.92|468.32|469.67|468.07|0
1646994670000|2022-03-11 10:31:10|469.67|468.07|470.05|468.45|470.05|468.45|469.67|468.07|0
1646994680000|2022-03-11 10:31:20|469.92|468.32|469.3|467.7|469.92|468.32|469.3|467.7|0
1646994690000|2022-03-11 10:31:30|469.42|467.82|469.17|467.57|469.55|467.95|469.17|467.57|0
1646994700000|2022-03-11 10:31:40|469.67|468.07|469.3|467.7|469.8|468.2|469.3|467.7|0
1646994710000|2022-03-11 10:31:50|469.17|467.57|469.55|467.95|469.55|467.95|469.05|467.45|0
1646994720000|2022-03-11 10:32:00|469.67|468.07|469.67|468.07|469.67|468.07|469.55|467.95|0
1646994730000|2022-03-11 10:32:10|470.05|468.45|470.3|468.7|470.3|468.7|469.92|468.32|0
1646994740000|2022-03-11 10:32:20|470.67|469.07|470.3|468.7|470.67|469.07|470.05|468.45|0
1646994750000|2022-03-11 10:32:30|470.42|468.82|470.17|468.57|470.42|468.82|470.05|468.45|0
1646994760000|2022-03-11 10:32:40|470.42|468.82|469.67|468.07|470.42|468.82|469.67|468.07|0
1646994770000|2022-03-11 10:32:50|470.92|469.32|470.92|469.32|470.92|469.32|470.92|469.32|0
1646994780000|2022-03-11 10:33:00|470.67|469.07|470.67|469.07|470.8|469.2|470.67|469.07|0
1646994790000|2022-03-11 10:33:10|470.55|468.95|470.42|468.82|470.55|468.95|470.42|468.82|0
1646994800000|2022-03-11 10:33:20|470.8|469.2|471.3|469.7|471.42|469.82|470.8|469.2|0
1646994810000|2022-03-11 10:33:30|471.05|469.45|471.05|469.45|471.3|469.7|471.05|469.45|0
1646994820000|2022-03-11 10:33:40|470.92|469.32|470.17|468.57|470.92|469.32|470.17|468.57|0
1646994830000|2022-03-11 10:33:50|470.67|469.07|470.55|468.95|470.67|469.07|470.55|468.95|0
1646994840000|2022-03-11 10:34:00|470.67|469.07|470.55|468.95|470.67|469.07|470.55|468.95|0
1646994850000|2022-03-11 10:34:10|470.67|469.07|470.17|468.57|470.67|469.07|470.17|468.57|0
1646994860000|2022-03-11 10:34:20|470.05|468.45|469.92|468.32|470.05|468.45|469.92|468.32|0
1646994870000|2022-03-11 10:34:30|470.17|468.57|470.17|468.57|470.17|468.57|470.17|468.57|0
1646994880000|2022-03-11 10:34:40|470.42|468.82|470.55|468.95|470.67|469.07|470.42|468.82|0
1646994890000|2022-03-11 10:34:50|470.42|468.82|470.8|469.2|470.8|469.2|470.42|468.82|0
1646994900000|2022-03-11 10:35:00|470.92|469.32|470.67|469.07|470.92|469.32|470.67|469.07|0
1646994910000|2022-03-11 10:35:10|470.55|468.95|471.05|469.45|471.17|469.57|470.55|468.95|0
1646994920000|2022-03-11 10:35:20|471.17|469.57|470.92|469.32|471.17|469.57|470.92|469.32|0
1646994930000|2022-03-11 10:35:30|470.8|469.2|470.67|469.07|470.8|469.2|470.42|468.82|0
1646994940000|2022-03-11 10:35:40|471.17|469.57|470.67|469.07|471.17|469.57|470.67|469.07|0
1646994960000|2022-03-11 10:36:00|470.92|469.32|470.92|469.32|470.92|469.32|470.92|469.32|0
1646994970000|2022-03-11 10:36:10|471.17|469.57|471.17|469.57|471.3|469.7|471.17|469.57|0
1646994980000|2022-03-11 10:36:20|471.42|469.82|471.8|470.2|472.05|470.45|471.42|469.82|0
1646994990000|2022-03-11 10:36:30|471.92|470.32|472.42|470.82|472.67|471.07|471.92|470.32|0
1646995000000|2022-03-11 10:36:40|472.67|471.07|472.67|471.07|472.67|471.07|472.55|470.95|0
1646995010000|2022-03-11 10:36:50|472.42|470.82|472.17|470.57|472.42|470.82|472.17|470.57|0
1646995020000|2022-03-11 10:37:00|472.3|470.7|472.8|471.2|472.8|471.2|472.3|470.7|0
1646995030000|2022-03-11 10:37:10|472.67|471.07|472.67|471.07|472.67|471.07|472.42|470.82|0
1646995040000|2022-03-11 10:37:20|472.55|470.95|472.67|471.07|472.67|471.07|472.55|470.95|0
1646995050000|2022-03-11 10:37:30|472.8|471.2|473.42|471.82|473.42|471.82|472.8|471.2|0
1646995060000|2022-03-11 10:37:40|473.67|472.07|473.92|472.32|473.92|472.32|473.67|472.07|0
1646995070000|2022-03-11 10:37:50|474.17|472.57|474.3|472.7|474.3|472.7|474.17|472.57|0
1646995080000|2022-03-11 10:38:00|473.92|472.32|473.67|472.07|473.92|472.32|473.67|472.07|0
1646995090000|2022-03-11 10:38:10|473.55|471.95|473.67|472.07|473.67|472.07|473.55|471.95|0
1646995100000|2022-03-11 10:38:20|473.55|471.95|473.67|472.07|473.67|472.07|473.42|471.82|0
1646995110000|2022-03-11 10:38:30|473.42|471.82|473.42|471.82|473.42|471.82|473.42|471.82|0
1646995120000|2022-03-11 10:38:40|473.05|471.45|473.42|471.82|473.67|472.07|473.05|471.45|0
1646995130000|2022-03-11 10:38:50|473.17|471.57|472.92|471.32|473.17|471.57|472.92|471.32|0
1646995140000|2022-03-11 10:39:00|473.3|471.7|473.42|471.82|473.42|471.82|473.3|471.7|0
1646995150000|2022-03-11 10:39:10|473.3|471.7|474.42|472.82|474.42|472.82|473.17|471.57|0
1646995160000|2022-03-11 10:39:20|474.17|472.57|473.92|472.32|474.55|472.95|473.92|472.32|0
1646995170000|2022-03-11 10:39:30|474.05|472.45|473.67|472.07|474.05|472.45|473.67|472.07|0
1646995180000|2022-03-11 10:39:40|473.55|471.95|474.05|472.45|474.05|472.45|473.42|471.82|0
1646995190000|2022-03-11 10:39:50|474.42|472.82|473.92|472.32|474.42|472.82|473.92|472.32|0
1646995200000|2022-03-11 10:40:00|474.05|472.45|474.42|472.82|474.42|472.82|474.05|472.45|0
1646995210000|2022-03-11 10:40:10|474.17|472.57|474.05|472.45|474.17|472.57|474.05|472.45|0
1646995220000|2022-03-11 10:40:20|473.92|472.32|474.17|472.57|474.17|472.57|473.92|472.32|0
1646995230000|2022-03-11 10:40:30|473.92|472.32|474.05|472.45|474.17|472.57|473.92|472.32|0
1646995240000|2022-03-11 10:40:40|473.92|472.32|474.42|472.82|474.42|472.82|473.92|472.32|0
1646995250000|2022-03-11 10:40:50|474.17|472.57|474.17|472.57|474.17|472.57|474.17|472.57|0
1646995260000|2022-03-11 10:41:00|474.3|472.7|474.42|472.82|474.42|472.82|474.17|472.57|0
1646995270000|2022-03-11 10:41:10|474.17|472.57|474.67|473.07|474.67|473.07|474.17|472.57|0
1646995280000|2022-03-11 10:41:20|474.55|472.95|474.67|473.07|474.67|473.07|474.42|472.82|0
1646995290000|2022-03-11 10:41:30|474.42|472.82|473.92|472.32|474.42|472.82|473.92|472.32|0
1646995300000|2022-03-11 10:41:40|474.17|472.57|474.17|472.57|474.17|472.57|474.17|472.57|0
1646995310000|2022-03-11 10:41:50|474.67|473.07|475.42|473.82|475.42|473.82|474.67|473.07|0
1646995320000|2022-03-11 10:42:00|475.92|474.32|476.42|474.82|476.67|475.07|475.92|474.32|0
1646995330000|2022-03-11 10:42:10|476.67|475.07|476.92|475.32|476.92|475.32|476.17|474.57|0
1646995340000|2022-03-11 10:42:20|477.42|475.82|477.42|475.82|477.55|475.95|477.42|475.82|0
1646995350000|2022-03-11 10:42:30|477.55|475.95|477.55|475.95|477.55|475.95|477.55|475.95|0
1646995360000|2022-03-11 10:42:40|477.67|476.07|477.67|476.07|477.92|476.32|477.67|476.07|0
1646995370000|2022-03-11 10:42:50|477.42|475.82|477.42|475.82|477.42|475.82|477.42|475.82|0
1646995380000|2022-03-11 10:43:00|476.92|475.32|476.42|474.82|476.92|475.32|476.42|474.82|0
1646995390000|2022-03-11 10:43:10|476.92|475.32|477.17|475.57|477.17|475.57|476.92|475.32|0
1646995400000|2022-03-11 10:43:20|477.3|475.7|477.17|475.57|477.42|475.82|477.17|475.57|0
1646995410000|2022-03-11 10:43:30|477.05|475.45|477.3|475.7|477.3|475.7|477.05|475.45|0
1646995420000|2022-03-11 10:43:40|476.92|475.32|477.17|475.57|477.17|475.57|476.92|475.32|0
1646995430000|2022-03-11 10:43:50|477.05|475.45|477.42|475.82|477.42|475.82|477.05|475.45|0
1646995440000|2022-03-11 10:44:00|477.55|475.95|477.8|476.2|477.92|476.32|477.55|475.95|0
1646995450000|2022-03-11 10:44:10|477.67|476.07|477.92|476.32|477.92|476.32|477.67|476.07|0
1646995460000|2022-03-11 10:44:20|477.8|476.2|477.55|475.95|477.92|476.32|477.55|475.95|0
1646995470000|2022-03-11 10:44:30|477.42|475.82|477.42|475.82|477.42|475.82|477.42|475.82|0
1646995480000|2022-03-11 10:44:40|477.8|476.2|477.67|476.07|477.92|476.32|477.67|476.07|0
1646995490000|2022-03-11 10:44:50|477.8|476.2|477.92|476.32|477.92|476.32|477.67|476.07|0
1646995500000|2022-03-11 10:45:00|477.3|475.7|476.92|475.32|477.3|475.7|476.92|475.32|0
1646995510000|2022-03-11 10:45:10|477.05|475.45|477.05|475.45|477.05|475.45|477.05|475.45|0
1646995520000|2022-03-11 10:45:20|476.92|475.32|477.17|475.57|477.42|475.82|476.92|475.32|0
1646995530000|2022-03-11 10:45:30|477.05|475.45|477.3|475.7|477.3|475.7|477.05|475.45|0
1646995540000|2022-03-11 10:45:40|477.42|475.82|477.67|476.07|477.67|476.07|477.42|475.82|0
1646995550000|2022-03-11 10:45:50|477.17|475.57|477.42|475.82|477.42|475.82|477.17|475.57|0
1646995560000|2022-03-11 10:46:00|476.92|475.32|477.05|475.45|477.05|475.45|476.8|475.2|0
1646995570000|2022-03-11 10:46:10|476.67|475.07|475.92|474.32|476.67|475.07|475.92|474.32|0
1646995580000|2022-03-11 10:46:20|476.42|474.82|475.92|474.32|476.55|474.95|475.92|474.32|0
1646995590000|2022-03-11 10:46:30|476.05|474.45|476.05|474.45|476.05|474.45|475.92|474.32|0
1646995600000|2022-03-11 10:46:40|475.92|474.32|475.42|473.82|475.92|474.32|475.42|473.82|0
1646995610000|2022-03-11 10:46:50|475.55|473.95|475.8|474.2|475.8|474.2|475.55|473.95|0
1646995620000|2022-03-11 10:47:00|475.67|474.07|475.67|474.07|475.67|474.07|475.42|473.82|0
1646995630000|2022-03-11 10:47:10|475.8|474.2|475.67|474.07|475.8|474.2|475.67|474.07|0
1646995640000|2022-03-11 10:47:20|475.55|473.95|475.17|473.57|475.67|474.07|475.17|473.57|0
1646995650000|2022-03-11 10:47:30|475.05|473.45|474.92|473.32|475.05|473.45|474.92|473.32|0
1646995660000|2022-03-11 10:47:40|475.17|473.57|475.17|473.57|475.17|473.57|475.17|473.57|0
1646995670000|2022-03-11 10:47:50|474.92|473.32|474.92|473.32|474.92|473.32|474.92|473.32|0
1646995680000|2022-03-11 10:48:00|474.42|472.82|474.55|472.95|474.55|472.95|474.42|472.82|0
1646995690000|2022-03-11 10:48:10|474.67|473.07|475.17|473.57|475.17|473.57|474.67|473.07|0
1646995700000|2022-03-11 10:48:20|475.42|473.82|475.92|474.32|475.92|474.32|475.42|473.82|0
1646995710000|2022-03-11 10:48:30|476.17|474.57|476.42|474.82|476.42|474.82|476.17|474.57|0
1646995720000|2022-03-11 10:48:40|476.17|474.57|475.67|474.07|476.17|474.57|475.67|474.07|0
1646995730000|2022-03-11 10:48:50|475.55|473.95|475.67|474.07|475.67|474.07|475.42|473.82|0
1646995740000|2022-03-11 10:49:00|475.3|473.7|474.67|473.07|475.3|473.7|474.67|473.07|0
1646995750000|2022-03-11 10:49:10|474.8|473.2|474.92|473.32|474.92|473.32|474.8|473.2|0
1646995760000|2022-03-11 10:49:20|474.67|473.07|475.05|473.45|475.05|473.45|474.67|473.07|0
1646995770000|2022-03-11 10:49:30|474.67|473.07|474.42|472.82|474.67|473.07|474.42|472.82|0
1646995780000|2022-03-11 10:49:40|474.3|472.7|474.42|472.82|474.42|472.82|474.3|472.7|0
1646995790000|2022-03-11 10:49:50|474.3|472.7|474.17|472.57|474.42|472.82|474.17|472.57|0
1646995800000|2022-03-11 10:50:00|474.05|472.45|474.8|473.2|474.8|473.2|474.05|472.45|0
1646995810000|2022-03-11 10:50:10|474.67|473.07|475.17|473.57|475.3|473.7|474.67|473.07|0
1646995820000|2022-03-11 10:50:20|475.3|473.7|474.92|473.32|475.3|473.7|474.92|473.32|0
1646995830000|2022-03-11 10:50:30|475.05|473.45|475.42|473.82|475.42|473.82|475.05|473.45|0
1646995840000|2022-03-11 10:50:40|475.17|473.57|475.05|473.45|475.42|473.82|475.05|473.45|0
1646995850000|2022-03-11 10:50:50|475.17|473.57|475.3|473.7|475.42|473.82|475.17|473.57|0
1646995860000|2022-03-11 10:51:00|475.42|473.82|475.67|474.07|475.67|474.07|475.42|473.82|0
1646995870000|2022-03-11 10:51:10|475.92|474.32|476.05|474.45|476.17|474.57|475.92|474.32|0
1646995880000|2022-03-11 10:51:20|476.55|474.95|476.67|475.07|476.67|475.07|476.42|474.82|0
1646995890000|2022-03-11 10:51:30|476.3|474.7|475.17|473.57|476.42|474.82|475.17|473.57|0
1646995900000|2022-03-11 10:51:40|475.42|473.82|475.17|473.57|475.92|474.32|475.17|473.57|0
1646995910000|2022-03-11 10:51:50|474.92|473.32|474.67|473.07|474.92|473.32|474.67|473.07|0
1646995920000|2022-03-11 10:52:00|475.05|473.45|474.92|473.32|475.17|473.57|474.92|473.32|0
1646995930000|2022-03-11 10:52:10|475.17|473.57|474.92|473.32|475.17|473.57|474.92|473.32|0
1646995940000|2022-03-11 10:52:20|474.3|472.7|474.17|472.57|474.42|472.82|473.92|472.32|0
1646995950000|2022-03-11 10:52:30|474.05|472.45|474.42|472.82|474.42|472.82|473.92|472.32|0
1646995960000|2022-03-11 10:52:40|475.17|473.57|474.67|473.07|475.17|473.57|474.67|473.07|0
1646995970000|2022-03-11 10:52:50|474.92|473.32|474.42|472.82|474.92|473.32|474.42|472.82|0
1646995980000|2022-03-11 10:53:00|474.67|473.07|475.3|473.7|475.3|473.7|474.67|473.07|0
1646995990000|2022-03-11 10:53:10|475.05|473.45|474.67|473.07|475.05|473.45|474.67|473.07|0
1646996000000|2022-03-11 10:53:20|474.55|472.95|474.42|472.82|474.67|473.07|474.42|472.82|0
1646996010000|2022-03-11 10:53:30|474.17|472.57|476.92|475.32|476.92|475.32|474.17|472.57|0
1646996030000|2022-03-11 10:53:50|477.17|475.57|477.42|475.82|477.42|475.82|477.17|475.57|0
1646996040000|2022-03-11 10:54:00|477.55|475.95|477.42|475.82|477.55|475.95|477.42|475.82|0
1646996050000|2022-03-11 10:54:10|477.05|475.45|477.8|476.2|477.8|476.2|476.92|475.32|0
1646996060000|2022-03-11 10:54:20|477.67|476.07|477.67|476.07|477.92|476.32|477.67|476.07|0
1646996070000|2022-03-11 10:54:30|477.42|475.82|477.67|476.07|477.67|476.07|477.17|475.57|0
1646996080000|2022-03-11 10:54:40|477.92|476.32|478.42|476.82|478.92|477.32|477.92|476.32|0
1646996090000|2022-03-11 10:54:50|478.67|477.07|478.42|476.82|478.67|477.07|478.17|476.57|0
1646996100000|2022-03-11 10:55:00|478.17|476.57|478.17|476.57|478.42|476.82|477.67|476.07|0
1646996110000|2022-03-11 10:55:10|478.42|476.82|479.05|477.45|479.05|477.45|478.42|476.82|0
1646996120000|2022-03-11 10:55:20|478.92|477.32|478.67|477.07|478.92|477.32|478.67|477.07|0
1646996130000|2022-03-11 10:55:30|478.42|476.82|477.67|476.07|478.42|476.82|477.67|476.07|0
1646996140000|2022-03-11 10:55:40|478.3|476.7|477.8|476.2|478.42|476.82|477.8|476.2|0
1646996150000|2022-03-11 10:55:50|478.17|476.57|478.17|476.57|478.17|476.57|477.17|475.57|0
1646996160000|2022-03-11 10:56:00|477.92|476.32|477.17|475.57|477.92|476.32|477.17|475.57|0
1646996170000|2022-03-11 10:56:10|477.05|475.45|476.05|474.45|477.17|475.57|476.05|474.45|0
1646996180000|2022-03-11 10:56:20|475.92|474.32|476.17|474.57|476.17|474.57|475.92|474.32|0
1646996190000|2022-03-11 10:56:30|475.8|474.2|474.92|473.32|475.8|474.2|474.92|473.32|0
1646996200000|2022-03-11 10:56:40|474.67|473.07|474.3|472.7|474.67|473.07|474.17|472.57|0
1646996210000|2022-03-11 10:56:50|474.05|472.45|474.17|472.57|474.17|472.57|474.05|472.45|0
1646996220000|2022-03-11 10:57:00|474.42|472.82|474.67|473.07|474.92|473.32|474.3|472.7|0
1646996230000|2022-03-11 10:57:10|474.42|472.82|474.67|473.07|474.67|473.07|474.42|472.82|0
1646996240000|2022-03-11 10:57:20|474.42|472.82|473.42|471.82|474.67|473.07|473.42|471.82|0
1646996250000|2022-03-11 10:57:30|473.55|471.95|471.92|470.32|473.55|471.95|471.92|470.32|0
1646996260000|2022-03-11 10:57:40|471.67|470.07|472.67|471.07|472.67|471.07|471.67|470.07|0
1646996270000|2022-03-11 10:57:50|472.42|470.82|472.92|471.32|472.92|471.32|472.42|470.82|0
1646996280000|2022-03-11 10:58:00|472.17|470.57|471.42|469.82|472.17|470.57|471.42|469.82|0
1646996290000|2022-03-11 10:58:10|472.17|470.57|472.67|471.07|472.67|471.07|472.17|470.57|0
1646996300000|2022-03-11 10:58:20|472.55|470.95|472.42|470.82|472.67|471.07|472.42|470.82|0
1646996310000|2022-03-11 10:58:30|472.67|471.07|473.17|471.57|473.17|471.57|472.67|471.07|0
1646996320000|2022-03-11 10:58:40|473.42|471.82|473.42|471.82|473.42|471.82|473.3|471.7|0
1646996330000|2022-03-11 10:58:50|473.92|472.32|473.92|472.32|473.92|472.32|473.67|472.07|0
1646996340000|2022-03-11 10:59:00|473.67|472.07|473.17|471.57|473.67|472.07|473.17|471.57|0
1646996350000|2022-03-11 10:59:10|473.92|472.32|473.67|472.07|473.92|472.32|473.67|472.07|0
1646996360000|2022-03-11 10:59:20|473.92|472.32|473.67|472.07|474.17|472.57|473.67|472.07|0
1646996370000|2022-03-11 10:59:30|473.42|471.82|473.42|471.82|473.42|471.82|473.17|471.57|0
1646996380000|2022-03-11 10:59:40|473.17|471.57|473.17|471.57|473.17|471.57|473.05|471.45|0
1646996390000|2022-03-11 10:59:50|473.05|471.45|473.67|472.07|473.67|472.07|472.67|471.07|0
1646996400000|2022-03-11 11:00:00|474.05|472.45|473.17|471.57|474.17|472.57|473.17|471.57|0
1646996410000|2022-03-11 11:00:10|472.67|471.07|472.92|471.32|472.92|471.32|472.67|471.07|0
1646996420000|2022-03-11 11:00:20|473.17|471.57|472.92|471.32|473.17|471.57|472.92|471.32|0
1646996430000|2022-03-11 11:00:30|472.67|471.07|472.67|471.07|473.3|471.7|472.67|471.07|0
1646996440000|2022-03-11 11:00:40|472.92|471.32|473.42|471.82|473.42|471.82|472.92|471.32|0
1646996450000|2022-03-11 11:00:50|473.67|472.07|474.55|472.95|474.55|472.95|473.67|472.07|0
1646996460000|2022-03-11 11:01:00|474.67|473.07|474.67|473.07|474.67|473.07|474.17|472.57|0
1646996470000|2022-03-11 11:01:10|474.92|473.32|475.17|473.57|475.17|473.57|474.67|473.07|0
1646996490000|2022-03-11 11:01:30|474.92|473.32|474.92|473.32|474.92|473.32|474.67|473.07|0
1646996500000|2022-03-11 11:01:40|474.67|473.07|475.05|473.45|475.17|473.57|474.67|473.07|0
1646996510000|2022-03-11 11:01:50|475.17|473.57|475.05|473.45|475.42|473.82|475.05|473.45|0
1646996520000|2022-03-11 11:02:00|474.92|473.32|474.67|473.07|474.92|473.32|474.67|473.07|0
1646996530000|2022-03-11 11:02:10|474.8|473.2|474.67|473.07|474.92|473.32|474.67|473.07|0
1646996540000|2022-03-11 11:02:20|475.17|473.57|474.42|472.82|475.17|473.57|474.42|472.82|0
1646996550000|2022-03-11 11:02:30|474.67|473.07|474.55|472.95|474.67|473.07|474.55|472.95|0
1646996560000|2022-03-11 11:02:40|474.3|472.7|473.42|471.82|474.3|472.7|473.42|471.82|0
1646996570000|2022-03-11 11:02:50|473.67|472.07|473.92|472.32|473.92|472.32|473.67|472.07|0
1646996580000|2022-03-11 11:03:00|473.42|471.82|473.55|471.95|473.55|471.95|473.17|471.57|0
1646996590000|2022-03-11 11:03:10|473.67|472.07|473.42|471.82|473.67|472.07|473.42|471.82|0
1646996600000|2022-03-11 11:03:20|473.67|472.07|474.17|472.57|474.55|472.95|473.67|472.07|0
1646996610000|2022-03-11 11:03:30|473.92|472.32|473.92|472.32|473.92|472.32|473.92|472.32|0
1646996620000|2022-03-11 11:03:40|474.17|472.57|473.92|472.32|474.17|472.57|473.92|472.32|0
1646996630000|2022-03-11 11:03:50|474.05|472.45|474.05|472.45|474.3|472.7|473.92|472.32|0
1646996640000|2022-03-11 11:04:00|473.67|472.07|473.67|472.07|473.67|472.07|473.42|471.82|0
1646996650000|2022-03-11 11:04:10|473.55|471.95|473.17|471.57|473.55|471.95|473.17|471.57|0
1646996660000|2022-03-11 11:04:20|472.92|471.32|473.3|471.7|473.3|471.7|472.92|471.32|0
1646996670000|2022-03-11 11:04:30|473.42|471.82|473.55|471.95|473.55|471.95|473.42|471.82|0
1646996680000|2022-03-11 11:04:40|473.42|471.82|474.17|472.57|474.17|472.57|473.17|471.57|0
1646996690000|2022-03-11 11:04:50|474.05|472.45|473.55|471.95|474.05|472.45|473.55|471.95|0
1646996700000|2022-03-11 11:05:00|473.42|471.82|473.67|472.07|473.67|472.07|473.42|471.82|0
1646996720000|2022-03-11 11:05:20|473.42|471.82|473.55|471.95|473.55|471.95|473.42|471.82|0
1646996730000|2022-03-11 11:05:30|473.67|472.07|473.3|471.7|473.67|472.07|473.3|471.7|0
1646996740000|2022-03-11 11:05:40|473.42|471.82|473.55|471.95|473.67|472.07|473.42|471.82|0
1646996750000|2022-03-11 11:05:50|473.42|471.82|473.67|472.07|473.92|472.32|473.42|471.82|0
1646996760000|2022-03-11 11:06:00|473.42|471.82|473.8|472.2|473.8|472.2|473.42|471.82|0
1646996770000|2022-03-11 11:06:10|473.55|471.95|473.67|472.07|473.67|472.07|473.42|471.82|0
1646996790000|2022-03-11 11:06:30|473.17|471.57|473.42|471.82|473.42|471.82|473.17|471.57|0
1646996810000|2022-03-11 11:06:50|472.67|471.07|472.67|471.07|472.67|471.07|472.67|471.07|0
1646996820000|2022-03-11 11:07:00|472.17|470.57|472.05|470.45|472.17|470.57|472.05|470.45|0
1646996830000|2022-03-11 11:07:10|472.17|470.57|472.67|471.07|472.67|471.07|472.17|470.57|0
1646996840000|2022-03-11 11:07:20|472.55|470.95|473.67|472.07|473.67|472.07|472.42|470.82|0
1646996850000|2022-03-11 11:07:30|473.92|472.32|473.92|472.32|473.92|472.32|473.92|472.32|0
1646996860000|2022-03-11 11:07:40|474.17|472.57|473.92|472.32|474.17|472.57|473.8|472.2|0
1646996870000|2022-03-11 11:07:50|473.67|472.07|473.67|472.07|473.67|472.07|473.42|471.82|0
1646996880000|2022-03-11 11:08:00|474.17|472.57|474.92|473.32|474.92|473.32|474.17|472.57|0
1646996890000|2022-03-11 11:08:10|475.42|473.82|476.3|474.7|476.42|474.82|475.42|473.82|0
1646996900000|2022-03-11 11:08:20|475.92|474.32|475.92|474.32|475.92|474.32|475.67|474.07|0
1646996910000|2022-03-11 11:08:30|476.17|474.57|475.92|474.32|476.17|474.57|475.92|474.32|0
1646996920000|2022-03-11 11:08:40|475.17|473.57|475.17|473.57|475.17|473.57|474.92|473.32|0
1646996930000|2022-03-11 11:08:50|474.92|473.32|475.17|473.57|475.17|473.57|474.92|473.32|0
1646996940000|2022-03-11 11:09:00|474.92|473.32|474.92|473.32|475.17|473.57|474.92|473.32|0
1646996950000|2022-03-11 11:09:10|474.17|472.57|474.17|472.57|474.17|472.57|473.67|472.07|0
1646996960000|2022-03-11 11:09:20|473.92|472.32|473.67|472.07|473.92|472.32|473.67|472.07|0
1646996970000|2022-03-11 11:09:30|473.42|471.82|473.42|471.82|473.67|472.07|473.42|471.82|0
1646996980000|2022-03-11 11:09:40|473.17|471.57|473.67|472.07|473.67|472.07|473.17|471.57|0
1646996990000|2022-03-11 11:09:50|473.92|472.32|474.05|472.45|474.05|472.45|473.67|472.07|0
1646997000000|2022-03-11 11:10:00|473.92|472.32|473.17|471.57|473.92|472.32|473.17|471.57|0
1646997010000|2022-03-11 11:10:10|472.92|471.32|473.05|471.45|473.17|471.57|472.92|471.32|0
1646997020000|2022-03-11 11:10:20|472.92|471.32|473.3|471.7|473.42|471.82|472.92|471.32|0
1646997030000|2022-03-11 11:10:30|473.55|471.95|473.8|472.2|473.8|472.2|473.42|471.82|0
1646997040000|2022-03-11 11:10:40|473.67|472.07|473.3|471.7|473.8|472.2|473.3|471.7|0
1646997050000|2022-03-11 11:10:50|473.17|471.57|473.42|471.82|473.42|471.82|473.17|471.57|0
1646997060000|2022-03-11 11:11:00|473.17|471.57|473.42|471.82|473.42|471.82|473.17|471.57|0
1646997070000|2022-03-11 11:11:10|473.67|472.07|474.05|472.45|474.05|472.45|473.67|472.07|0
1646997080000|2022-03-11 11:11:20|474.17|472.57|474.42|472.82|474.67|473.07|474.17|472.57|0
1646997090000|2022-03-11 11:11:30|474.67|473.07|474.42|472.82|474.67|473.07|474.42|472.82|0
1646997100000|2022-03-11 11:11:40|474.05|472.45|474.17|472.57|474.3|472.7|474.05|472.45|0
1646997110000|2022-03-11 11:11:50|474.05|472.45|474.17|472.57|474.17|472.57|474.05|472.45|0
1646997120000|2022-03-11 11:12:00|474.42|472.82|475.92|474.32|475.92|474.32|474.42|472.82|0
1646997130000|2022-03-11 11:12:10|476.17|474.57|475.8|474.2|476.17|474.57|475.8|474.2|0
1646997140000|2022-03-11 11:12:20|475.42|473.82|475.92|474.32|475.92|474.32|475.42|473.82|0
1646997150000|2022-03-11 11:12:30|476.17|474.57|475.67|474.07|476.17|474.57|475.67|474.07|0
1646997160000|2022-03-11 11:12:40|475.42|473.82|476.05|474.45|476.05|474.45|475.42|473.82|0
1646997170000|2022-03-11 11:12:50|475.55|473.95|475.8|474.2|475.8|474.2|475.55|473.95|0
1646997180000|2022-03-11 11:13:00|475.92|474.32|476.05|474.45|476.17|474.57|475.92|474.32|0
1646997190000|2022-03-11 11:13:10|475.8|474.2|476.42|474.82|476.42|474.82|475.8|474.2|0
1646997200000|2022-03-11 11:13:20|476.17|474.57|475.67|474.07|476.17|474.57|475.55|473.95|0
1646997210000|2022-03-11 11:13:30|475.42|473.82|475.3|473.7|475.42|473.82|475.17|473.57|0
1646997220000|2022-03-11 11:13:40|475.42|473.82|475.92|474.32|475.92|474.32|475.42|473.82|0
1646997230000|2022-03-11 11:13:50|475.67|474.07|476.67|475.07|476.67|475.07|475.67|474.07|0
1646997240000|2022-03-11 11:14:00|476.92|475.32|476.92|475.32|477.05|475.45|476.92|475.32|0
1646997250000|2022-03-11 11:14:10|476.8|475.2|476.8|475.2|476.92|475.32|476.67|475.07|0
1646997260000|2022-03-11 11:14:20|476.92|475.32|476.67|475.07|476.92|475.32|476.67|475.07|0
1646997270000|2022-03-11 11:14:30|476.92|475.32|476.67|475.07|476.92|475.32|476.67|475.07|0
1646997280000|2022-03-11 11:14:40|476.8|475.2|476.17|474.57|476.8|475.2|476.17|474.57|0
1646997290000|2022-03-11 11:14:50|475.92|474.32|476.17|474.57|476.17|474.57|475.92|474.32|0
1646997300000|2022-03-11 11:15:00|476.42|474.82|476.42|474.82|476.42|474.82|476.17|474.57|0
1646997310000|2022-03-11 11:15:10|475.92|474.32|475.92|474.32|475.92|474.32|475.92|474.32|0
1646997320000|2022-03-11 11:15:20|476.3|474.7|476.05|474.45|476.3|474.7|476.05|474.45|0
1646997330000|2022-03-11 11:15:30|475.67|474.07|475.92|474.32|475.92|474.32|475.67|474.07|0
1646997340000|2022-03-11 11:15:40|475.17|473.57|474.92|473.32|475.42|473.82|474.92|473.32|0
1646997350000|2022-03-11 11:15:50|474.67|473.07|475.17|473.57|475.17|473.57|474.67|473.07|0
1646997360000|2022-03-11 11:16:00|475.05|473.45|475.17|473.57|475.17|473.57|474.92|473.32|0
1646997370000|2022-03-11 11:16:10|475.05|473.45|474.92|473.32|475.05|473.45|474.92|473.32|0
1646997380000|2022-03-11 11:16:20|474.67|473.07|474.67|473.07|474.67|473.07|474.55|472.95|0
1646997390000|2022-03-11 11:16:30|474.8|473.2|475.05|473.45|475.17|473.57|474.8|473.2|0
1646997400000|2022-03-11 11:16:40|475.17|473.57|475.17|473.57|475.17|473.57|475.17|473.57|0
1646997410000|2022-03-11 11:16:50|475.05|473.45|474.67|473.07|475.05|473.45|474.67|473.07|0
1646997420000|2022-03-11 11:17:00|474.55|472.95|474.92|473.32|474.92|473.32|474.42|472.82|0
1646997430000|2022-03-11 11:17:10|474.8|473.2|474.92|473.32|474.92|473.32|474.8|473.2|0
1646997440000|2022-03-11 11:17:20|475.42|473.82|475.42|473.82|475.67|474.07|475.42|473.82|0
1646997450000|2022-03-11 11:17:30|475.55|473.95|475.67|474.07|475.92|474.32|475.55|473.95|0
1646997460000|2022-03-11 11:17:40|475.92|474.32|476.3|474.7|476.3|474.7|475.92|474.32|0
1646997470000|2022-03-11 11:17:50|476.42|474.82|476.67|475.07|476.92|475.32|476.42|474.82|0
1646997480000|2022-03-11 11:18:00|476.92|475.32|477.17|475.57|477.17|475.57|476.92|475.32|0
1646997490000|2022-03-11 11:18:10|477.67|476.07|477.42|475.82|477.67|476.07|477.17|475.57|0
1646997500000|2022-03-11 11:18:20|477.3|475.7|477.17|475.57|477.55|475.95|477.17|475.57|0
1646997510000|2022-03-11 11:18:30|477.42|475.82|477.17|475.57|477.42|475.82|476.92|475.32|0
1646997520000|2022-03-11 11:18:40|477.3|475.7|477.3|475.7|477.3|475.7|477.3|475.7|0
1646997530000|2022-03-11 11:18:50|477.55|475.95|477.42|475.82|477.55|475.95|477.42|475.82|0
1646997540000|2022-03-11 11:19:00|476.67|475.07|476.17|474.57|476.67|475.07|476.17|474.57|0
1646997550000|2022-03-11 11:19:10|476.55|474.95|476.67|475.07|476.8|475.2|476.55|474.95|0
1646997560000|2022-03-11 11:19:20|477.17|475.57|477.42|475.82|477.42|475.82|477.17|475.57|0
1646997570000|2022-03-11 11:19:30|477.17|475.57|477.42|475.82|477.42|475.82|477.17|475.57|0
1646997580000|2022-03-11 11:19:40|477.17|475.57|477.3|475.7|477.3|475.7|477.17|475.57|0
1646997590000|2022-03-11 11:19:50|477.17|475.57|477.3|475.7|477.3|475.7|477.17|475.57|0
1646997600000|2022-03-11 11:20:00|477.17|475.57|476.67|475.07|477.42|475.82|476.67|475.07|0
1646997610000|2022-03-11 11:20:10|476.8|475.2|476.92|475.32|476.92|475.32|476.8|475.2|0
1646997620000|2022-03-11 11:20:20|476.55|474.95|476.67|475.07|476.67|475.07|476.55|474.95|0
1646997630000|2022-03-11 11:20:30|476.55|474.95|476.3|474.7|476.55|474.95|476.3|474.7|0
1646997640000|2022-03-11 11:20:40|475.92|474.32|475.92|474.32|475.92|474.32|475.8|474.2|0
1646997650000|2022-03-11 11:20:50|476.17|474.57|475.92|474.32|476.17|474.57|475.92|474.32|0
1646997660000|2022-03-11 11:21:00|476.17|474.57|476.67|475.07|476.67|475.07|476.17|474.57|0
1646997670000|2022-03-11 11:21:10|476.55|474.95|476.42|474.82|476.67|475.07|476.42|474.82|0
1646997680000|2022-03-11 11:21:20|476.3|474.7|476.42|474.82|476.42|474.82|476.3|474.7|0
1646997690000|2022-03-11 11:21:30|476.67|475.07|476.67|475.07|476.67|475.07|476.42|474.82|0
1646997700000|2022-03-11 11:21:40|476.55|474.95|476.67|475.07|476.67|475.07|476.55|474.95|0
1646997710000|2022-03-11 11:21:50|476.55|474.95|477.17|475.57|477.3|475.7|476.55|474.95|0
1646997720000|2022-03-11 11:22:00|476.8|475.2|476.92|475.32|476.92|475.32|476.8|475.2|0
1646997730000|2022-03-11 11:22:10|476.67|475.07|476.92|475.32|477.17|475.57|476.67|475.07|0
1646997740000|2022-03-11 11:22:20|477.05|475.45|477.42|475.82|477.42|475.82|477.05|475.45|0
1646997750000|2022-03-11 11:22:30|477.67|476.07|477.55|475.95|477.67|476.07|477.55|475.95|0
1646997760000|2022-03-11 11:22:40|477.67|476.07|478.67|477.07|478.92|477.32|477.67|476.07|0
1646997770000|2022-03-11 11:22:50|478.42|476.82|478.3|476.7|478.42|476.82|478.17|476.57|0
1646997780000|2022-03-11 11:23:00|478.67|477.07|478.92|477.32|478.92|477.32|478.42|476.82|0
1646997790000|2022-03-11 11:23:10|479.92|478.32|479.92|478.32|480.05|478.45|479.92|478.32|0
1646997800000|2022-03-11 11:23:20|479.42|477.82|476.17|474.57|479.55|477.95|476.17|474.57|0
1646997810000|2022-03-11 11:23:30|476.3|474.7|464.3|462.7|476.3|474.7|464.3|462.7|0
1646997820000|2022-03-11 11:23:40|461.42|459.82|454.67|453.07|461.42|459.82|454.67|453.07|0
1646997830000|2022-03-11 11:23:50|453.55|451.95|448.17|446.57|453.55|451.95|448.17|446.57|0
1646997840000|2022-03-11 11:24:00|450.05|448.45|453.3|451.7|455.17|453.57|450.05|448.45|0
1646997850000|2022-03-11 11:24:10|451.67|450.07|449.3|447.7|452.8|451.2|449.3|447.7|0
1646997860000|2022-03-11 11:24:20|450.42|448.82|448.42|446.82|450.42|448.82|448.42|446.82|0
1646997870000|2022-03-11 11:24:30|447.92|446.32|444.05|442.45|447.92|446.32|444.05|442.45|0
1646997880000|2022-03-11 11:24:40|444.92|443.32|449.42|447.82|449.42|447.82|444.8|443.2|0
1646997890000|2022-03-11 11:24:50|449.8|448.2|446.17|444.57|449.8|448.2|446.17|444.57|0
1646997900000|2022-03-11 11:25:00|448.55|446.95|447.42|445.82|449.05|447.45|447.42|445.82|0
1646997910000|2022-03-11 11:25:10|447.55|445.95|444.92|443.32|447.55|445.95|444.92|443.32|0
1646997920000|2022-03-11 11:25:20|445.67|444.07|445.8|444.2|446.42|444.82|445.42|443.82|0
1646997930000|2022-03-11 11:25:30|445.42|443.82|447.55|445.95|447.55|445.95|445.42|443.82|0
1646997940000|2022-03-11 11:25:40|447.05|445.45|445.8|444.2|447.3|445.7|445.8|444.2|0
1646997950000|2022-03-11 11:25:50|445.42|443.82|443.05|441.45|445.42|443.82|443.05|441.45|0
1646997960000|2022-03-11 11:26:00|442.55|440.95|439.67|438.07|442.55|440.95|438.17|436.57|0
1646997970000|2022-03-11 11:26:10|437.8|436.2|436.17|434.57|437.8|436.2|435.67|434.07|0
1646997980000|2022-03-11 11:26:20|435.42|433.82|434.05|432.45|435.42|433.82|434.05|432.45|0
1646997990000|2022-03-11 11:26:30|434.17|432.57|430.3|428.7|434.17|432.57|430.3|428.7|0
1646998000000|2022-03-11 11:26:40|428.3|426.7|425.17|423.57|428.3|426.7|425.17|423.57|0
1646998010000|2022-03-11 11:26:50|424.17|422.57|417.3|415.7|424.17|422.57|417.3|415.7|0
1646998020000|2022-03-11 11:27:00|415.67|414.07|420.17|418.57|420.17|418.57|415.55|413.95|0
1646998030000|2022-03-11 11:27:10|422.05|420.45|429.3|427.7|429.3|427.7|422.05|420.45|0
1646998040000|2022-03-11 11:27:20|431.67|430.07|436.05|434.45|436.05|434.45|431.67|430.07|0
1646998050000|2022-03-11 11:27:30|438.3|436.7|441.8|440.2|441.8|440.2|438.3|436.7|0
1646998060000|2022-03-11 11:27:40|441.17|439.57|440.8|439.2|441.17|439.57|439.42|437.82|0
1646998070000|2022-03-11 11:27:50|438.8|437.2|439.42|437.82|440.55|438.95|438.8|437.2|0
1646998080000|2022-03-11 11:28:00|439.67|438.07|439.3|437.7|439.67|438.07|438.42|436.82|0
1646998090000|2022-03-11 11:28:10|436.8|435.2|437.55|435.95|437.55|435.95|435.3|433.7|0
1646998100000|2022-03-11 11:28:20|438.17|436.57|439.8|438.2|439.8|438.2|437.42|435.82|0
1646998110000|2022-03-11 11:28:30|440.05|438.45|441.3|439.7|441.3|439.7|439.42|437.82|0
1646998120000|2022-03-11 11:28:40|442.55|440.95|444.55|442.95|444.55|442.95|442.55|440.95|0
1646998130000|2022-03-11 11:28:50|445.3|443.7|442.8|441.2|445.3|443.7|442.8|441.2|0
1646998140000|2022-03-11 11:29:00|441.05|439.45|439.05|437.45|441.05|439.45|439.05|437.45|0
1646998150000|2022-03-11 11:29:10|442.55|440.95|441.42|439.82|442.55|440.95|441.05|439.45|0
1646998160000|2022-03-11 11:29:20|439.8|438.2|436.55|434.95|439.8|438.2|436.55|434.95|0
1646998170000|2022-03-11 11:29:30|436.17|434.57|432.55|430.95|436.17|434.57|432.55|430.95|0
1646998180000|2022-03-11 11:29:40|432.67|431.07|432.42|430.82|432.67|431.07|431.67|430.07|0
1646998190000|2022-03-11 11:29:50|434.92|433.32|429.42|427.82|434.92|433.32|429.05|427.45|0
1646998200000|2022-03-11 11:30:00|432.67|431.07|432.67|431.07|432.67|431.07|431.92|430.32|0
1646998210000|2022-03-11 11:30:10|434.05|432.45|437.05|435.45|437.05|435.45|434.05|432.45|0
1646998220000|2022-03-11 11:30:20|437.55|435.95|437.55|435.95|438.3|436.7|437.17|435.57|0
1646998230000|2022-03-11 11:30:30|438.05|436.45|440.67|439.07|440.67|439.07|437.67|436.07|0
1646998240000|2022-03-11 11:30:40|440.3|438.7|434.55|432.95|440.3|438.7|434.55|432.95|0
1646998250000|2022-03-11 11:30:50|435.3|433.7|439.55|437.95|439.55|437.95|435.3|433.7|0
1646998260000|2022-03-11 11:31:00|438.55|436.95|439.67|438.07|439.67|438.07|438.55|436.95|0
1646998270000|2022-03-11 11:31:10|439.17|437.57|439.17|437.57|440.3|438.7|438.55|436.95|0
1646998280000|2022-03-11 11:31:20|437.17|435.57|435.55|433.95|438.05|436.45|435.55|433.95|0
1646998290000|2022-03-11 11:31:30|435.3|433.7|439.8|438.2|439.8|438.2|435.3|433.7|0
1646998300000|2022-03-11 11:31:40|439.05|437.45|435.05|433.45|439.05|437.45|435.05|433.45|0
1646998310000|2022-03-11 11:31:50|432.92|431.32|431.92|430.32|433.67|432.07|431.92|430.32|0
1646998320000|2022-03-11 11:32:00|431.55|429.95|427.42|425.82|431.55|429.95|427.42|425.82|0
1646998330000|2022-03-11 11:32:10|427.67|426.07|432.42|430.82|432.42|430.82|427.67|426.07|0
1646998340000|2022-03-11 11:32:20|431.3|429.7|428.92|427.32|431.3|429.7|428.92|427.32|0
1646998350000|2022-03-11 11:32:30|429.05|427.45|430.42|428.82|430.67|429.07|429.05|427.45|0
1646998360000|2022-03-11 11:32:40|432.17|430.57|432.42|430.82|433.3|431.7|432.17|430.57|0
1646998370000|2022-03-11 11:32:50|433.17|431.57|430.67|429.07|433.17|431.57|430.55|428.95|0
1646998380000|2022-03-11 11:33:00|429.17|427.57|428.42|426.82|429.17|427.57|428.42|426.82|0
1646998390000|2022-03-11 11:33:10|428.8|427.2|428.42|426.82|429.92|428.32|428.42|426.82|0
1646998400000|2022-03-11 11:33:20|428.55|426.95|429.42|427.82|429.42|427.82|428.55|426.95|0
1646998410000|2022-03-11 11:33:30|431.67|430.07|432.17|430.57|432.92|431.32|431.67|430.07|0
1646998420000|2022-03-11 11:33:40|430.8|429.2|430.8|429.2|431.92|430.32|430.8|429.2|0
1646998430000|2022-03-11 11:33:50|429.17|427.57|428.92|427.32|429.17|427.57|428.8|427.2|0
1646998440000|2022-03-11 11:34:00|428.17|426.57|427.8|426.2|428.55|426.95|427.8|426.2|0
1646998450000|2022-03-11 11:34:10|427.92|426.32|427.42|425.82|427.92|426.32|427.42|425.82|0
1646998460000|2022-03-11 11:34:20|427.67|426.07|429.42|427.82|429.42|427.82|427.67|426.07|0
1646998470000|2022-03-11 11:34:30|431.05|429.45|432.17|430.57|432.17|430.57|431.05|429.45|0
1646998480000|2022-03-11 11:34:40|431.05|429.45|430.67|429.07|431.3|429.7|430.67|429.07|0
1646998490000|2022-03-11 11:34:50|431.17|429.57|430.55|428.95|431.17|429.57|430.17|428.57|0
1646998500000|2022-03-11 11:35:00|429.05|427.45|430.05|428.45|430.05|428.45|428.67|427.07|0
1646998510000|2022-03-11 11:35:10|431.8|430.2|433.3|431.7|433.3|431.7|431.8|430.2|0
1646998520000|2022-03-11 11:35:20|434.17|432.57|434.55|432.95|434.8|433.2|434.17|432.57|0
1646998530000|2022-03-11 11:35:30|434.42|432.82|434.92|433.32|434.92|433.32|434.05|432.45|0
1646998540000|2022-03-11 11:35:40|435.42|433.82|433.8|432.2|435.42|433.82|433.8|432.2|0
1646998550000|2022-03-11 11:35:50|434.05|432.45|435.42|433.82|435.42|433.82|433.8|432.2|0
1646998560000|2022-03-11 11:36:00|435.92|434.32|435.92|434.32|435.92|434.32|434.8|433.2|0
1646998570000|2022-03-11 11:36:10|433.8|432.2|433.42|431.82|433.8|432.2|433.05|431.45|0
1646998580000|2022-03-11 11:36:20|433.92|432.32|433.92|432.32|434.67|433.07|433.92|432.32|0
1646998590000|2022-03-11 11:36:30|433.42|431.82|436.3|434.7|436.3|434.7|433.42|431.82|0
1646998600000|2022-03-11 11:36:40|434.92|433.32|435.17|433.57|435.3|433.7|434.92|433.32|0
1646998610000|2022-03-11 11:36:50|435.3|433.7|436.42|434.82|436.42|434.82|435.3|433.7|0
1646998620000|2022-03-11 11:37:00|436.8|435.2|436.17|434.57|436.8|435.2|435.92|434.32|0
1646998630000|2022-03-11 11:37:10|436.92|435.32|438.42|436.82|438.42|436.82|436.17|434.57|0
1646998640000|2022-03-11 11:37:20|438.55|436.95|438.17|436.57|438.55|436.95|437.42|435.82|0
1646998650000|2022-03-11 11:37:30|438.67|437.07|438.92|437.32|439.3|437.7|438.67|437.07|0
1646998660000|2022-03-11 11:37:40|438.17|436.57|437.05|435.45|438.17|436.57|437.05|435.45|0
1646998670000|2022-03-11 11:37:50|437.17|435.57|437.92|436.32|438.17|436.57|437.17|435.57|0
1646998680000|2022-03-11 11:38:00|437.8|436.2|437.67|436.07|437.92|436.32|437.05|435.45|0
1646998690000|2022-03-11 11:38:10|438.55|436.95|438.67|437.07|438.92|437.32|438.17|436.57|0
1646998700000|2022-03-11 11:38:20|439.67|438.07|439.05|437.45|439.67|438.07|438.92|437.32|0
1646998710000|2022-03-11 11:38:30|439.17|437.57|439.67|438.07|439.67|438.07|439.17|437.57|0
1646998720000|2022-03-11 11:38:40|438.92|437.32|438.17|436.57|438.92|437.32|438.17|436.57|0
1646998730000|2022-03-11 11:38:50|437.17|435.57|435.67|434.07|437.3|435.7|435.67|434.07|0
1646998740000|2022-03-11 11:39:00|436.05|434.45|436.17|434.57|436.17|434.57|435.42|433.82|0
1646998750000|2022-03-11 11:39:10|435.55|433.95|436.05|434.45|436.67|435.07|435.55|433.95|0
1646998760000|2022-03-11 11:39:20|437.17|435.57|438.67|437.07|438.67|437.07|437.17|435.57|0
1646998770000|2022-03-11 11:39:30|438.55|436.95|438.8|437.2|438.92|437.32|437.8|436.2|0
1646998780000|2022-03-11 11:39:40|439.05|437.45|438.05|436.45|439.05|437.45|437.92|436.32|0
1646998790000|2022-03-11 11:39:50|439.17|437.57|437.17|435.57|439.17|437.57|437.17|435.57|0
1646998800000|2022-03-11 11:40:00|437.42|435.82|436.3|434.7|437.42|435.82|436.05|434.45|0
1646998810000|2022-03-11 11:40:10|436.42|434.82|436.67|435.07|436.8|435.2|436.42|434.82|0
1646998820000|2022-03-11 11:40:20|436.17|434.57|436.55|434.95|436.8|435.2|436.17|434.57|0
1646998830000|2022-03-11 11:40:30|437.55|435.95|437.3|435.7|437.67|436.07|437.3|435.7|0
1646998840000|2022-03-11 11:40:40|436.8|435.2|436.92|435.32|437.55|435.95|434.92|433.32|0
1646998850000|2022-03-11 11:40:50|436.55|434.95|434.92|433.32|436.55|434.95|434.92|433.32|0
1646998860000|2022-03-11 11:41:00|434.55|432.95|434.92|433.32|434.92|433.32|434.05|432.45|0
1646998870000|2022-03-11 11:41:10|435.05|433.45|433.3|431.7|435.05|433.45|433.3|431.7|0
1646998880000|2022-03-11 11:41:20|432.92|431.32|433.3|431.7|433.55|431.95|432.92|431.32|0
1646998890000|2022-03-11 11:41:30|433.8|432.2|432.92|431.32|434.67|433.07|432.92|431.32|0
1646998900000|2022-03-11 11:41:40|433.05|431.45|431.8|430.2|433.3|431.7|431.8|430.2|0
1646998910000|2022-03-11 11:41:50|431.05|429.45|430.3|428.7|431.05|429.45|430.3|428.7|0
1646998920000|2022-03-11 11:42:00|429.8|428.2|430.42|428.82|430.42|428.82|429.05|427.45|0
1646998930000|2022-03-11 11:42:10|430.3|428.7|430.3|428.7|431.17|429.57|430.3|428.7|0
1646998940000|2022-03-11 11:42:20|430.55|428.95|429.8|428.2|430.55|428.95|429.8|428.2|0
1646998950000|2022-03-11 11:42:30|429.67|428.07|429.92|428.32|429.92|428.32|429.67|428.07|0
1646998960000|2022-03-11 11:42:40|429.8|428.2|429.42|427.82|430.17|428.57|429.42|427.82|0
1646998970000|2022-03-11 11:42:50|429.17|427.57|429.05|427.45|430.17|428.57|428.92|427.32|0
1646998980000|2022-03-11 11:43:00|428.8|427.2|428.55|426.95|429.05|427.45|427.17|425.57|0
1646998990000|2022-03-11 11:43:10|429.8|428.2|428.55|426.95|429.8|428.2|428.05|426.45|0
1646999000000|2022-03-11 11:43:20|428.3|426.7|428.67|427.07|428.67|427.07|428.3|426.7|0
1646999010000|2022-03-11 11:43:30|427.55|425.95|428.67|427.07|428.67|427.07|426.92|425.32|0
1646999020000|2022-03-11 11:43:40|427.17|425.57|427.05|425.45|427.8|426.2|427.05|425.45|0
1646999030000|2022-03-11 11:43:50|427.67|426.07|426.8|425.2|427.67|426.07|426.55|424.95|0
1646999040000|2022-03-11 11:44:00|426.17|424.57|427.42|425.82|427.42|425.82|426.17|424.57|0
1646999050000|2022-03-11 11:44:10|430.42|428.82|430.67|429.07|431.05|429.45|430.42|428.82|0
1646999060000|2022-03-11 11:44:20|430.3|428.7|431.17|429.57|431.17|429.57|429.92|428.32|0
1646999070000|2022-03-11 11:44:30|430.42|428.82|429.8|428.2|430.42|428.82|428.8|427.2|0
1646999080000|2022-03-11 11:44:40|430.55|428.95|430.67|429.07|431.17|429.57|430.55|428.95|0
1646999090000|2022-03-11 11:44:50|430.55|428.95|432.42|430.82|432.42|430.82|430.55|428.95|0
1646999100000|2022-03-11 11:45:00|432.55|430.95|429.92|428.32|432.55|430.95|429.92|428.32|0
1646999110000|2022-03-11 11:45:10|430.05|428.45|428.8|427.2|430.42|428.82|428.67|427.07|0
1646999120000|2022-03-11 11:45:20|428.67|427.07|428.67|427.07|428.92|427.32|428.67|427.07|0
1646999130000|2022-03-11 11:45:30|428.42|426.82|429.17|427.57|429.17|427.57|428.42|426.82|0
1646999140000|2022-03-11 11:45:40|429.42|427.82|429.17|427.57|429.42|427.82|429.17|427.57|0
1646999150000|2022-03-11 11:45:50|429.3|427.7|430.05|428.45|430.05|428.45|429.3|427.7|0
1646999160000|2022-03-11 11:46:00|429.8|428.2|431.3|429.7|431.3|429.7|429.67|428.07|0
1646999170000|2022-03-11 11:46:10|430.05|428.45|429.3|427.7|430.05|428.45|429.3|427.7|0
1646999180000|2022-03-11 11:46:20|429.55|427.95|428.17|426.57|429.55|427.95|428.17|426.57|0
1646999190000|2022-03-11 11:46:30|428.05|426.45|428.17|426.57|428.3|426.7|428.05|426.45|0
1646999200000|2022-03-11 11:46:40|428.05|426.45|428.55|426.95|428.55|426.95|427.92|426.32|0
1646999210000|2022-03-11 11:46:50|428.05|426.45|427.92|426.32|428.17|426.57|427.67|426.07|0
1646999220000|2022-03-11 11:47:00|427.67|426.07|429.05|427.45|429.05|427.45|427.67|426.07|0
1646999230000|2022-03-11 11:47:10|430.8|429.2|428.42|426.82|430.8|429.2|428.42|426.82|0
1646999240000|2022-03-11 11:47:20|428.55|426.95|428.55|426.95|428.8|427.2|428.55|426.95|0
1646999250000|2022-03-11 11:47:30|428.67|427.07|430.17|428.57|430.55|428.95|428.67|427.07|0
1646999260000|2022-03-11 11:47:40|430.67|429.07|431.17|429.57|431.8|430.2|430.67|429.07|0
1646999270000|2022-03-11 11:47:50|431.42|429.82|434.42|432.82|435.17|433.57|431.42|429.82|0
1646999280000|2022-03-11 11:48:00|434.67|433.07|434.17|432.57|434.67|433.07|434.17|432.57|0
1646999290000|2022-03-11 11:48:10|433.67|432.07|434.05|432.45|434.17|432.57|433.67|432.07|0
1646999300000|2022-03-11 11:48:20|433.8|432.2|434.42|432.82|434.42|432.82|433.67|432.07|0
1646999310000|2022-03-11 11:48:30|433.92|432.32|436.17|434.57|437.92|436.32|433.92|432.32|0
1646999320000|2022-03-11 11:48:40|435.05|433.45|433.92|432.32|435.05|433.45|433.05|431.45|0
1646999330000|2022-03-11 11:48:50|434.03|431.47|433.65|431.09|434.03|431.47|433.4|430.84|0
1646999340000|2022-03-11 11:49:00|433.9|431.34|434.65|432.09|434.65|432.09|433.9|431.34|0
1646999350000|2022-03-11 11:49:10|434.15|431.59|435.03|432.47|435.03|432.47|434.15|431.59|0
1646999360000|2022-03-11 11:49:20|435.4|432.84|434.9|432.34|435.4|432.84|434.9|432.34|0
1646999370000|2022-03-11 11:49:30|434.53|431.97|432.9|430.34|434.53|431.97|432.9|430.34|0
1646999380000|2022-03-11 11:49:40|433.4|430.84|433.53|430.97|433.53|430.97|433.15|430.59|0
1646999390000|2022-03-11 11:49:50|433.4|430.84|433.9|431.34|434.15|431.59|433.4|430.84|0
1646999400000|2022-03-11 11:50:00|434.4|431.84|434.4|431.84|434.9|432.34|433.9|431.34|0
1646999410000|2022-03-11 11:50:10|434.9|432.34|437.03|434.47|437.03|434.47|434.9|432.34|0
1646999420000|2022-03-11 11:50:20|435.78|433.22|435.9|433.34|435.9|433.34|435.65|433.09|0
1646999430000|2022-03-11 11:50:30|435.15|432.59|435.28|432.72|435.28|432.72|435.15|432.59|0
1646999440000|2022-03-11 11:50:40|434.9|432.34|434.03|431.47|434.9|432.34|433.9|431.34|0
1646999450000|2022-03-11 11:50:50|434.78|432.22|434.28|431.72|434.78|432.22|434.15|431.59|0
1646999460000|2022-03-11 11:51:00|435.03|432.47|435.4|432.84|435.4|432.84|434.65|432.09|0
1646999470000|2022-03-11 11:51:10|435.9|433.34|435.9|433.34|436.03|433.47|435.9|433.34|0
1646999480000|2022-03-11 11:51:20|436.03|433.47|436.4|433.84|436.4|433.84|436.03|433.47|0
1646999490000|2022-03-11 11:51:30|436.65|434.09|435.03|432.47|436.65|434.09|435.03|432.47|0
1646999500000|2022-03-11 11:51:40|436.53|433.97|436.15|433.59|436.9|434.34|436.15|433.59|0
1646999510000|2022-03-11 11:51:50|436.53|433.97|436.53|433.97|436.65|434.09|436.53|433.97|0
1646999520000|2022-03-11 11:52:00|436.9|434.34|436.15|433.59|436.9|434.34|436.15|433.59|0
1646999530000|2022-03-11 11:52:10|436.28|433.72|439.03|436.47|439.03|436.47|436.28|433.72|0
1646999540000|2022-03-11 11:52:20|439.78|437.22|438.28|435.72|439.78|437.22|438.28|435.72|0
1646999550000|2022-03-11 11:52:30|438.9|436.34|439.4|436.84|439.53|436.97|438.65|436.09|0
1646999560000|2022-03-11 11:52:40|439.65|437.09|439.15|436.59|439.65|437.09|438.78|436.22|0
1646999570000|2022-03-11 11:52:50|439.03|436.47|439.53|436.97|439.53|436.97|438.78|436.22|0
1646999580000|2022-03-11 11:53:00|439.9|437.34|438.78|436.22|439.9|437.34|438.78|436.22|0
1646999590000|2022-03-11 11:53:10|438.65|436.09|439.4|436.84|439.4|436.84|438.65|436.09|0
1646999600000|2022-03-11 11:53:20|439.03|436.47|439.9|437.34|439.9|437.34|439.03|436.47|0
1646999610000|2022-03-11 11:53:30|439.53|436.97|440.78|438.22|440.78|438.22|439.53|436.97|0
1646999620000|2022-03-11 11:53:40|440.03|437.47|443.4|440.84|443.4|440.84|440.03|437.47|0
1646999630000|2022-03-11 11:53:50|443.65|441.09|444.28|441.72|444.28|441.72|443.28|440.72|0
1646999640000|2022-03-11 11:54:00|444.15|441.59|445.03|442.47|445.03|442.47|444.15|441.59|0
1646999650000|2022-03-11 11:54:10|445.4|442.84|446.4|443.84|446.4|443.84|445.4|442.84|0
1646999660000|2022-03-11 11:54:20|445.9|443.34|446.03|443.47|446.28|443.72|445.9|443.34|0
1646999670000|2022-03-11 11:54:30|445.4|442.84|445.4|442.84|445.78|443.22|445.4|442.84|0
1646999680000|2022-03-11 11:54:40|445.03|442.47|445.03|442.47|445.15|442.59|445.03|442.47|0
1646999690000|2022-03-11 11:54:50|444.4|441.84|442.78|440.22|444.4|441.84|442.78|440.22|0
1646999700000|2022-03-11 11:55:00|442.28|439.72|442.15|439.59|442.78|440.22|442.15|439.59|0
1646999710000|2022-03-11 11:55:10|441.65|439.09|441.15|438.59|441.65|439.09|441.15|438.59|0
1646999720000|2022-03-11 11:55:20|440.15|437.59|437.4|434.84|440.15|437.59|437.4|434.84|0
1646999730000|2022-03-11 11:55:30|438.28|435.72|437.65|435.09|438.65|436.09|437.65|435.09|0
1646999740000|2022-03-11 11:55:40|438.28|435.72|437.65|435.09|438.9|436.34|437.65|435.09|0
1646999750000|2022-03-11 11:55:50|437.53|434.97|437.28|434.72|437.53|434.97|436.65|434.09|0
1646999760000|2022-03-11 11:56:00|437.53|434.97|437.15|434.59|437.53|434.97|437.03|434.47|0
1646999770000|2022-03-11 11:56:10|437.28|434.72|437.03|434.47|437.28|434.72|436.78|434.22|0
1646999780000|2022-03-11 11:56:20|436.53|433.97|437.9|435.34|437.9|435.34|436.53|433.97|0
1646999790000|2022-03-11 11:56:30|438.15|435.59|438.4|435.84|438.78|436.22|438.15|435.59|0
1646999800000|2022-03-11 11:56:40|438.9|436.34|440.4|437.84|440.4|437.84|438.9|436.34|0
1646999810000|2022-03-11 11:56:50|440.65|438.09|441.65|439.09|441.65|439.09|440.65|438.09|0
1646999820000|2022-03-11 11:57:00|441.28|438.72|441.65|439.09|442.28|439.72|441.28|438.72|0
1646999830000|2022-03-11 11:57:10|442.53|439.97|441.4|438.84|442.53|439.97|441.28|438.72|0
1646999840000|2022-03-11 11:57:20|441.28|438.72|442.4|439.84|442.65|440.09|441.28|438.72|0
1646999850000|2022-03-11 11:57:30|441.9|439.34|441.03|438.47|442.28|439.72|441.03|438.47|0
1646999860000|2022-03-11 11:57:40|440.9|438.34|440.9|438.34|441.03|438.47|440.9|438.34|0
1646999870000|2022-03-11 11:57:50|440.65|438.09|438.9|436.34|440.65|438.09|438.03|435.47|0
1646999880000|2022-03-11 11:58:00|438.4|435.84|439.03|436.47|439.03|436.47|438.4|435.84|0
1646999890000|2022-03-11 11:58:10|438.65|436.09|439.15|436.59|439.15|436.59|438.65|436.09|0
1646999900000|2022-03-11 11:58:20|438.4|435.84|438.4|435.84|438.4|435.84|438.28|435.72|0
1646999910000|2022-03-11 11:58:30|438.65|436.09|439.28|436.72|439.28|436.72|438.15|435.59|0
1646999920000|2022-03-11 11:58:40|439.15|436.59|438.03|435.47|439.15|436.59|437.78|435.22|0
1646999930000|2022-03-11 11:58:50|438.4|435.84|438.4|435.84|438.4|435.84|438.28|435.72|0
1646999940000|2022-03-11 11:59:00|437.65|435.09|436.9|434.34|437.65|435.09|436.9|434.34|0
1646999950000|2022-03-11 11:59:10|437.28|434.72|436.4|433.84|437.28|434.72|436.28|433.72|0
1646999960000|2022-03-11 11:59:20|436.03|433.47|435.4|432.84|436.03|433.47|435.03|432.47|0
1646999970000|2022-03-11 11:59:30|435.53|432.97|434.4|431.84|435.53|432.97|434.4|431.84|0
1646999980000|2022-03-11 11:59:40|434.53|431.97|434.15|431.59|434.53|431.97|433.9|431.34|0
1646999990000|2022-03-11 11:59:50|434.03|431.47|434.4|431.84|434.4|431.84|433.9|431.34|0
1647000000000|2022-03-11 12:00:00|435.65|433.09|437.03|434.47|437.03|434.47|435.65|433.09|0
1647000010000|2022-03-11 12:00:10|437.4|434.84|437.53|434.97|437.53|434.97|436.78|434.22|0
1647000020000|2022-03-11 12:00:20|437.4|434.84|437.15|434.59|437.4|434.84|437.03|434.47|0
1647000030000|2022-03-11 12:00:30|437.28|434.72|438.15|435.59|438.15|435.59|437.15|434.59|0
1647000040000|2022-03-11 12:00:40|438.9|436.34|439.15|436.59|439.15|436.59|438.78|436.22|0
1647000050000|2022-03-11 12:00:50|438.9|436.34|437.03|434.47|438.9|436.34|435.15|432.59|0
1647000060000|2022-03-11 12:01:00|437.28|434.72|437.65|435.09|437.78|435.22|437.28|434.72|0
1647000070000|2022-03-11 12:01:10|437.28|434.72|437.4|434.84|437.4|434.84|437.03|434.47|0
1647000080000|2022-03-11 12:01:20|436.9|434.34|436.78|434.22|436.9|434.34|436.4|433.84|0
1647000090000|2022-03-11 12:01:30|437.9|435.34|437.53|434.97|437.9|435.34|437.53|434.97|0
1647000100000|2022-03-11 12:01:40|437.4|434.84|438.15|435.59|438.15|435.59|437.4|434.84|0
1647000110000|2022-03-11 12:01:50|437.65|435.09|438.28|435.72|438.28|435.72|437.65|435.09|0
1647000120000|2022-03-11 12:02:00|438.4|435.84|439.4|436.84|439.4|436.84|438.4|435.84|0
1647000130000|2022-03-11 12:02:10|439.9|437.34|439.28|436.72|440.4|437.84|439.28|436.72|0
1647000140000|2022-03-11 12:02:20|439.15|436.59|439.28|436.72|439.28|436.72|439.15|436.59|0
1647000150000|2022-03-11 12:02:30|439.03|436.47|439.4|436.84|439.65|437.09|439.03|436.47|0
1647000160000|2022-03-11 12:02:40|439.28|436.72|439.28|436.72|439.53|436.97|439.28|436.72|0
1647000170000|2022-03-11 12:02:50|439.53|436.97|439.65|437.09|439.65|437.09|439.53|436.97|0
1647000180000|2022-03-11 12:03:00|439.9|437.34|440.15|437.59|440.15|437.59|439.9|437.34|0
1647000190000|2022-03-11 12:03:10|439.9|437.34|440.28|437.72|440.28|437.72|439.9|437.34|0
1647000200000|2022-03-11 12:03:20|440.4|437.84|441.28|438.72|441.28|438.72|440.4|437.84|0
1647000210000|2022-03-11 12:03:30|441.65|439.09|441.4|438.84|441.9|439.34|441.4|438.84|0
1647000220000|2022-03-11 12:03:40|441.53|438.97|440.9|438.34|441.53|438.97|440.65|438.09|0
1647000230000|2022-03-11 12:03:50|440.78|438.22|440.65|438.09|441.15|438.59|440.65|438.09|0
1647000240000|2022-03-11 12:04:00|440.53|437.97|440.65|438.09|440.65|438.09|440.53|437.97|0
1647000250000|2022-03-11 12:04:10|440.28|437.72|438.65|436.09|440.28|437.72|438.65|436.09|0
1647000260000|2022-03-11 12:04:20|438.53|435.97|438.78|436.22|438.9|436.34|438.53|435.97|0
1647000270000|2022-03-11 12:04:30|439.03|436.47|438.15|435.59|439.03|436.47|438.15|435.59|0
1647000280000|2022-03-11 12:04:40|438.4|435.84|436.9|434.34|438.65|436.09|436.9|434.34|0
1647000290000|2022-03-11 12:04:50|437.03|434.47|436.4|433.84|437.03|434.47|436.15|433.59|0
1647000300000|2022-03-11 12:05:00|435.9|433.34|437.4|434.84|437.4|434.84|435.9|433.34|0
1647000310000|2022-03-11 12:05:10|438.28|435.72|437.28|434.72|438.28|435.72|437.28|434.72|0
1647000320000|2022-03-11 12:05:20|437.65|435.09|437.15|434.59|437.78|435.22|437.15|434.59|0
1647000330000|2022-03-11 12:05:30|436.9|434.34|437.15|434.59|437.15|434.59|436.9|434.34|0
1647000340000|2022-03-11 12:05:40|437.28|434.72|439.15|436.59|439.15|436.59|437.28|434.72|0
1647000350000|2022-03-11 12:05:50|439.9|437.34|439.9|437.34|440.4|437.84|439.9|437.34|0
1647000360000|2022-03-11 12:06:00|440.15|437.59|439.28|436.72|440.15|437.59|439.28|436.72|0
1647000370000|2022-03-11 12:06:10|439.15|436.59|439.03|436.47|439.15|436.59|439.03|436.47|0
1647000380000|2022-03-11 12:06:20|439.28|436.72|439.65|437.09|439.65|437.09|439.28|436.72|0
1647000390000|2022-03-11 12:06:30|439.53|436.97|438.65|436.09|439.9|437.34|438.53|435.97|0
1647000400000|2022-03-11 12:06:40|438.15|435.59|439.28|436.72|439.28|436.72|437.78|435.22|0
1647000410000|2022-03-11 12:06:50|439.53|436.97|438.78|436.22|439.53|436.97|438.78|436.22|0
1647000420000|2022-03-11 12:07:00|438.65|436.09|439.65|437.09|440.03|437.47|438.65|436.09|0
1647000430000|2022-03-11 12:07:10|439.4|436.84|439.65|437.09|440.15|437.59|439.4|436.84|0
1647000440000|2022-03-11 12:07:20|440.28|437.72|440.15|437.59|440.28|437.72|440.15|437.59|0
1647000450000|2022-03-11 12:07:30|439.28|436.72|439.15|436.59|439.4|436.84|439.15|436.59|0
1647000460000|2022-03-11 12:07:40|438.78|436.22|438.53|435.97|438.9|436.34|438.53|435.97|0
1647000470000|2022-03-11 12:07:50|438.4|435.84|439.15|436.59|439.15|436.59|438.15|435.59|0
1647000480000|2022-03-11 12:08:00|438.15|435.59|437.15|434.59|438.65|436.09|437.15|434.59|0
1647000490000|2022-03-11 12:08:10|438.15|435.59|437.28|434.72|438.15|435.59|437.28|434.72|0
1647000500000|2022-03-11 12:08:20|437.15|434.59|438.53|435.97|438.53|435.97|437.15|434.59|0
1647000510000|2022-03-11 12:08:30|438.4|435.84|438.4|435.84|438.4|435.84|438.15|435.59|0
1647000520000|2022-03-11 12:08:40|438.78|436.22|438.15|435.59|439.15|436.59|438.15|435.59|0
1647000530000|2022-03-11 12:08:50|438.9|436.34|437.65|435.09|439.15|436.59|437.65|435.09|0
1647000540000|2022-03-11 12:09:00|437.53|434.97|437.78|435.22|437.9|435.34|437.53|434.97|0
1647000550000|2022-03-11 12:09:10|437.65|435.09|437.53|434.97|437.9|435.34|437.53|434.97|0
1647000560000|2022-03-11 12:09:20|437.15|434.59|437.53|434.97|437.53|434.97|437.03|434.47|0
1647000570000|2022-03-11 12:09:30|436.9|434.34|436.65|434.09|436.9|434.34|436.4|433.84|0
1647000580000|2022-03-11 12:09:40|436.53|433.97|435.15|432.59|436.53|433.97|435.15|432.59|0
1647000590000|2022-03-11 12:09:50|435.65|433.09|436.28|433.72|436.28|433.72|435.4|432.84|0
1647000600000|2022-03-11 12:10:00|436.65|434.09|436.4|433.84|437.53|434.97|436.4|433.84|0
1647000610000|2022-03-11 12:10:10|436.65|434.09|436.65|434.09|436.9|434.34|436.65|434.09|0
1647000620000|2022-03-11 12:10:20|436.28|433.72|437.15|434.59|437.15|434.59|436.28|433.72|0
1647000630000|2022-03-11 12:10:30|436.65|434.09|436.9|434.34|436.9|434.34|436.4|433.84|0
1647000640000|2022-03-11 12:10:40|436.65|434.09|436.9|434.34|436.9|434.34|436.65|434.09|0
1647000650000|2022-03-11 12:10:50|436.65|434.09|436.15|433.59|436.65|434.09|436.15|433.59|0
1647000660000|2022-03-11 12:11:00|436.4|433.84|435.4|432.84|436.4|433.84|435.4|432.84|0
1647000670000|2022-03-11 12:11:10|435.65|433.09|434.9|432.34|435.65|433.09|434.15|431.59|0
1647000680000|2022-03-11 12:11:20|434.65|432.09|434.4|431.84|435.03|432.47|434.4|431.84|0
1647000690000|2022-03-11 12:11:30|434.15|431.59|433.9|431.34|434.15|431.59|433.9|431.34|0
1647000700000|2022-03-11 12:11:40|434.03|431.47|433.78|431.22|434.03|431.47|433.78|431.22|0
1647000710000|2022-03-11 12:11:50|433.4|430.84|434.03|431.47|434.15|431.59|433.4|430.84|0
1647000720000|2022-03-11 12:12:00|434.15|431.59|434.4|431.84|434.4|431.84|434.15|431.59|0
1647000730000|2022-03-11 12:12:10|435.15|432.59|435.28|432.72|435.28|432.72|434.65|432.09|0
1647000740000|2022-03-11 12:12:20|437.15|434.59|437.4|434.84|437.9|435.34|437.15|434.59|0
1647000750000|2022-03-11 12:12:30|437.65|435.09|437.9|435.34|437.9|435.34|437.53|434.97|0
1647000760000|2022-03-11 12:12:40|438.03|435.47|437.9|435.34|438.4|435.84|437.9|435.34|0
1647000770000|2022-03-11 12:12:50|437.65|435.09|437.15|434.59|437.65|435.09|437.15|434.59|0
1647000780000|2022-03-11 12:13:00|437.28|434.72|435.9|433.34|437.28|434.72|435.9|433.34|0
1647000790000|2022-03-11 12:13:10|436.4|433.84|435.15|432.59|436.4|433.84|435.15|432.59|0
1647000800000|2022-03-11 12:13:20|434.9|432.34|433.65|431.09|434.9|432.34|433.4|430.84|0
1647000810000|2022-03-11 12:13:30|433.4|430.84|433.53|430.97|433.65|431.09|433.4|430.84|0
1647000820000|2022-03-11 12:13:40|433.4|430.84|433.03|430.47|433.4|430.84|433.03|430.47|0
1647000830000|2022-03-11 12:13:50|432.9|430.34|433.03|430.47|433.65|431.09|432.9|430.34|0
1647000840000|2022-03-11 12:14:00|433.28|430.72|432.15|429.59|433.28|430.72|432.15|429.59|0
1647000850000|2022-03-11 12:14:10|432.9|430.34|433.15|430.59|433.15|430.59|432.78|430.22|0
1647000860000|2022-03-11 12:14:20|433.78|431.22|435.65|433.09|435.65|433.09|433.78|431.22|0
1647000870000|2022-03-11 12:14:30|435.4|432.84|434.15|431.59|435.4|432.84|434.15|431.59|0
1647000880000|2022-03-11 12:14:40|434.65|432.09|434.65|432.09|434.65|432.09|434.4|431.84|0
1647000890000|2022-03-11 12:14:50|434.15|431.59|434.9|432.34|435.03|432.47|434.15|431.59|0
1647000900000|2022-03-11 12:15:00|435.9|433.34|436.28|433.72|436.28|433.72|435.65|433.09|0
1647000910000|2022-03-11 12:15:10|436.9|434.34|437.4|434.84|437.4|434.84|436.9|434.34|0
1647000920000|2022-03-11 12:15:20|436.03|433.47|435.78|433.22|436.65|434.09|435.65|433.09|0
1647000930000|2022-03-11 12:15:30|435.4|432.84|434.4|431.84|435.4|432.84|434.4|431.84|0
1647000940000|2022-03-11 12:15:40|433.78|431.22|434.28|431.72|434.28|431.72|433.78|431.22|0
1647000950000|2022-03-11 12:15:50|434.4|431.84|435.15|432.59|435.15|432.59|434.15|431.59|0
1647000960000|2022-03-11 12:16:00|434.53|431.97|435.4|432.84|435.4|432.84|434.53|431.97|0
1647000970000|2022-03-11 12:16:10|435.03|432.47|434.9|432.34|435.03|432.47|434.78|432.22|0
1647000980000|2022-03-11 12:16:20|436.03|433.47|436.65|434.09|436.65|434.09|435.9|433.34|0
1647000990000|2022-03-11 12:16:30|437.15|434.59|437.4|434.84|437.9|435.34|437.15|434.59|0
1647001000000|2022-03-11 12:16:40|437.78|435.22|437.15|434.59|437.78|435.22|436.4|433.84|0
1647001010000|2022-03-11 12:16:50|436.65|434.09|434.53|431.97|436.65|434.09|434.53|431.97|0
1647001020000|2022-03-11 12:17:00|435.65|433.09|435.03|432.47|435.65|433.09|435.03|432.47|0
1647001030000|2022-03-11 12:17:10|434.53|431.97|436.65|434.09|436.65|434.09|434.53|431.97|0
1647001040000|2022-03-11 12:17:20|435.9|433.34|436.03|433.47|436.03|433.47|434.78|432.22|0
1647001050000|2022-03-11 12:17:30|435.65|433.09|435.65|433.09|435.78|433.22|435.65|433.09|0
1647001060000|2022-03-11 12:17:40|435.9|433.34|435.65|433.09|436.4|433.84|435.65|433.09|0
1647001070000|2022-03-11 12:17:50|436.4|433.84|437.15|434.59|437.4|434.84|436.4|433.84|0
1647001080000|2022-03-11 12:18:00|435.9|433.34|436.15|433.59|436.28|433.72|435.9|433.34|0
1647001090000|2022-03-11 12:18:10|435.78|433.22|436.4|433.84|436.4|433.84|435.78|433.22|0
1647001100000|2022-03-11 12:18:20|436.15|433.59|436.53|433.97|436.53|433.97|435.9|433.34|0
1647001110000|2022-03-11 12:18:30|436.4|433.84|435.15|432.59|436.4|433.84|435.15|432.59|0
1647001120000|2022-03-11 12:18:40|435.53|432.97|435.9|433.34|435.9|433.34|435.53|432.97|0
1647001130000|2022-03-11 12:18:50|435.4|432.84|434.65|432.09|435.4|432.84|434.65|432.09|0
1647001140000|2022-03-11 12:19:00|434.53|431.97|435.15|432.59|435.15|432.59|434.53|431.97|0
1647001150000|2022-03-11 12:19:10|434.4|431.84|433.65|431.09|435.03|432.47|433.65|431.09|0
1647001160000|2022-03-11 12:19:20|433.78|431.22|434.9|432.34|434.9|432.34|433.78|431.22|0
1647001170000|2022-03-11 12:19:30|435.15|432.59|435.9|433.34|435.9|433.34|435.15|432.59|0
1647001180000|2022-03-11 12:19:40|436.78|434.22|437.15|434.59|437.28|434.72|436.78|434.22|0
1647001190000|2022-03-11 12:19:50|437.28|434.72|436.9|434.34|437.28|434.72|436.4|433.84|0
1647001200000|2022-03-11 12:20:00|437.4|434.84|436.15|433.59|437.4|434.84|435.9|433.34|0
1647001210000|2022-03-11 12:20:10|436.53|433.97|436.78|434.22|436.78|434.22|436.53|433.97|0
1647001220000|2022-03-11 12:20:20|436.9|434.34|436.65|434.09|436.9|434.34|436.65|434.09|0
1647001230000|2022-03-11 12:20:30|436.9|434.34|435.78|433.22|436.9|434.34|435.78|433.22|0
1647001240000|2022-03-11 12:20:40|436.53|433.97|436.15|433.59|436.53|433.97|435.65|433.09|0
1647001250000|2022-03-11 12:20:50|435.9|433.34|436.53|433.97|436.53|433.97|435.4|432.84|0
1647001260000|2022-03-11 12:21:00|436.15|433.59|436.78|434.22|436.78|434.22|436.15|433.59|0
1647001270000|2022-03-11 12:21:10|436.65|434.09|436.65|434.09|436.65|434.09|436.53|433.97|0
1647001280000|2022-03-11 12:21:20|435.78|433.22|436.65|434.09|436.65|434.09|435.78|433.22|0
1647001290000|2022-03-11 12:21:30|436.53|433.97|435.03|432.47|436.53|433.97|434.9|432.34|0
1647001300000|2022-03-11 12:21:40|435.78|433.22|435.9|433.34|436.03|433.47|435.65|433.09|0
1647001310000|2022-03-11 12:21:50|435.78|433.22|435.28|432.72|435.78|433.22|434.9|432.34|0
1647001320000|2022-03-11 12:22:00|435.4|432.84|434.9|432.34|435.4|432.84|434.65|432.09|0
1647001330000|2022-03-11 12:22:10|435.4|432.84|435.03|432.47|435.4|432.84|435.03|432.47|0
1647001340000|2022-03-11 12:22:20|434.78|432.22|435.03|432.47|435.03|432.47|434.78|432.22|0
1647001350000|2022-03-11 12:22:30|435.15|432.59|434.65|432.09|435.28|432.72|434.65|432.09|0
1647001360000|2022-03-11 12:22:40|434.9|432.34|434.4|431.84|434.9|432.34|434.15|431.59|0
1647001370000|2022-03-11 12:22:50|434.15|431.59|434.4|431.84|434.4|431.84|434.15|431.59|0
1647001380000|2022-03-11 12:23:00|434.15|431.59|434.4|431.84|434.4|431.84|434.15|431.59|0
1647001390000|2022-03-11 12:23:10|434.53|431.97|434.9|432.34|435.15|432.59|434.53|431.97|0
1647001400000|2022-03-11 12:23:20|435.03|432.47|435.9|433.34|435.9|433.34|435.03|432.47|0
1647001410000|2022-03-11 12:23:30|436.28|433.72|436.03|433.47|436.53|433.97|436.03|433.47|0
1647001420000|2022-03-11 12:23:40|436.65|434.09|436.53|433.97|437.03|434.47|436.53|433.97|0
1647001430000|2022-03-11 12:23:50|436.78|434.22|436.15|433.59|436.78|434.22|436.15|433.59|0
1647001440000|2022-03-11 12:24:00|437.03|434.47|436.65|434.09|437.03|434.47|436.53|433.97|0
1647001450000|2022-03-11 12:24:10|436.53|433.97|435.78|433.22|436.53|433.97|435.78|433.22|0
1647001460000|2022-03-11 12:24:20|436.53|433.97|436.15|433.59|436.65|434.09|436.15|433.59|0
1647001470000|2022-03-11 12:24:30|435.78|433.22|435.9|433.34|435.9|433.34|435.4|432.84|0
1647001480000|2022-03-11 12:24:40|436.15|433.59|436.28|433.72|436.4|433.84|436.15|433.59|0
1647001490000|2022-03-11 12:24:50|436.53|433.97|436.15|433.59|436.53|433.97|436.03|433.47|0
1647001500000|2022-03-11 12:25:00|436.03|433.47|437.03|434.47|437.03|434.47|436.03|433.47|0
1647001510000|2022-03-11 12:25:10|438.03|435.47|437.65|435.09|438.03|435.47|437.15|434.59|0
1647001520000|2022-03-11 12:25:20|437.78|435.22|438.65|436.09|438.65|436.09|437.78|435.22|0
1647001530000|2022-03-11 12:25:30|438.78|436.22|438.78|436.22|439.03|436.47|438.78|436.22|0
1647001540000|2022-03-11 12:25:40|439.15|436.59|439.65|437.09|439.65|437.09|439.15|436.59|0
1647001550000|2022-03-11 12:25:50|440.15|437.59|441.4|438.84|441.4|438.84|440.15|437.59|0
1647001560000|2022-03-11 12:26:00|441.53|438.97|441.28|438.72|441.53|438.97|441.15|438.59|0
1647001570000|2022-03-11 12:26:10|441.15|438.59|440.9|438.34|441.15|438.59|440.9|438.34|0
1647001580000|2022-03-11 12:26:20|441.03|438.47|441.28|438.72|441.28|438.72|440.9|438.34|0
1647001590000|2022-03-11 12:26:30|441.15|438.59|440.65|438.09|441.15|438.59|440.65|438.09|0
1647001600000|2022-03-11 12:26:40|440.53|437.97|440.28|437.72|440.53|437.97|439.9|437.34|0
1647001610000|2022-03-11 12:26:50|440.65|438.09|440.9|438.34|440.9|438.34|440.65|438.09|0
1647001620000|2022-03-11 12:27:00|440.65|438.09|440.53|437.97|441.4|438.84|440.4|437.84|0
1647001630000|2022-03-11 12:27:10|440.4|437.84|440.9|438.34|440.9|438.34|440.4|437.84|0
1647001640000|2022-03-11 12:27:20|440.65|438.09|440.53|437.97|440.65|438.09|440.53|437.97|0
1647001650000|2022-03-11 12:27:30|441.03|438.47|442.15|439.59|442.15|439.59|441.03|438.47|0
1647001660000|2022-03-11 12:27:40|441.65|439.09|441.9|439.34|442.03|439.47|441.65|439.09|0
1647001670000|2022-03-11 12:27:50|442.28|439.72|442.65|440.09|442.65|440.09|442.28|439.72|0
1647001680000|2022-03-11 12:28:00|441.15|438.59|440.53|437.97|441.15|438.59|440.53|437.97|0
1647001690000|2022-03-11 12:28:10|440.9|438.34|441.28|438.72|441.28|438.72|440.53|437.97|0
1647001700000|2022-03-11 12:28:20|441.03|438.47|441.03|438.47|441.03|438.47|440.78|438.22|0
1647001710000|2022-03-11 12:28:30|440.78|438.22|441.15|438.59|441.15|438.59|440.4|437.84|0
1647001720000|2022-03-11 12:28:40|440.9|438.34|440.53|437.97|441.15|438.59|440.53|437.97|0
1647001730000|2022-03-11 12:28:50|439.4|436.84|439.4|436.84|439.78|437.22|439.4|436.84|0
1647001740000|2022-03-11 12:29:00|438.9|436.34|439.4|436.84|439.4|436.84|438.9|436.34|0
1647001750000|2022-03-11 12:29:10|439.78|437.22|440.28|437.72|440.28|437.72|439.65|437.09|0
1647001760000|2022-03-11 12:29:20|440.15|437.59|440.15|437.59|440.15|437.59|440.03|437.47|0
1647001770000|2022-03-11 12:29:30|440.28|437.72|440.4|437.84|440.4|437.84|440.03|437.47|0
1647001780000|2022-03-11 12:29:40|439.9|437.34|440.15|437.59|440.15|437.59|439.03|436.47|0
1647001790000|2022-03-11 12:29:50|439.65|437.09|439.9|437.34|439.9|437.34|439.65|437.09|0
1647001800000|2022-03-11 12:30:00|439.53|436.97|439.53|436.97|439.53|436.97|439.53|436.97|0
1647001810000|2022-03-11 12:30:10|439.4|436.84|438.9|436.34|439.4|436.84|438.9|436.34|0
1647001820000|2022-03-11 12:30:20|439.15|436.59|437.9|435.34|439.28|436.72|437.9|435.34|0
1647001830000|2022-03-11 12:30:30|439.15|436.59|439.4|436.84|439.4|436.84|438.53|435.97|0
1647001840000|2022-03-11 12:30:40|437.53|434.97|437.15|434.59|437.53|434.97|437.15|434.59|0
1647001850000|2022-03-11 12:30:50|437.4|434.84|436.4|433.84|437.4|434.84|436.4|433.84|0
1647001860000|2022-03-11 12:31:00|436.28|433.72|435.9|433.34|436.28|433.72|435.9|433.34|0
1647001870000|2022-03-11 12:31:10|436.15|433.59|436.4|433.84|436.4|433.84|436.15|433.59|0
1647001880000|2022-03-11 12:31:20|436.53|433.97|437.15|434.59|437.15|434.59|436.53|433.97|0
1647001890000|2022-03-11 12:31:30|436.65|434.09|437.4|434.84|437.4|434.84|436.4|433.84|0
1647001900000|2022-03-11 12:31:40|437.15|434.59|436.9|434.34|437.15|434.59|436.9|434.34|0
1647001910000|2022-03-11 12:31:50|437.15|434.59|437.15|434.59|437.15|434.59|436.9|434.34|0
1647001920000|2022-03-11 12:32:00|436.53|433.97|436.15|433.59|436.53|433.97|436.15|433.59|0
1647001930000|2022-03-11 12:32:10|435.9|433.34|435.9|433.34|436.15|433.59|435.9|433.34|0
1647001940000|2022-03-11 12:32:20|436.15|433.59|436.4|433.84|436.4|433.84|436.15|433.59|0
1647001950000|2022-03-11 12:32:30|436.28|433.72|436.4|433.84|436.65|434.09|436.28|433.72|0
1647001960000|2022-03-11 12:32:40|436.28|433.72|437.03|434.47|437.03|434.47|436.28|433.72|0
1647001970000|2022-03-11 12:32:50|436.65|434.09|436.15|433.59|436.65|434.09|436.15|433.59|0
1647001980000|2022-03-11 12:33:00|436.4|433.84|436.15|433.59|436.65|434.09|436.15|433.59|0
1647001990000|2022-03-11 12:33:10|436.03|433.47|436.15|433.59|436.4|433.84|436.03|433.47|0
1647002000000|2022-03-11 12:33:20|436.28|433.72|437.53|434.97|437.53|434.97|436.28|433.72|0
1647002010000|2022-03-11 12:33:30|437.65|435.09|437.15|434.59|437.65|435.09|437.15|434.59|0
1647002020000|2022-03-11 12:33:40|437.28|434.72|437.9|435.34|437.9|435.34|437.28|434.72|0
1647002030000|2022-03-11 12:33:50|437.65|435.09|438.78|436.22|438.78|436.22|437.65|435.09|0
1647002040000|2022-03-11 12:34:00|438.9|436.34|439.03|436.47|439.15|436.59|438.9|436.34|0
1647002050000|2022-03-11 12:34:10|439.15|436.59|437.9|435.34|439.53|436.97|437.9|435.34|0
1647002060000|2022-03-11 12:34:20|437.65|435.09|438.4|435.84|438.4|435.84|437.65|435.09|0
1647002070000|2022-03-11 12:34:30|438.53|435.97|437.9|435.34|438.53|435.97|437.78|435.22|0
1647002080000|2022-03-11 12:34:40|438.4|435.84|436.9|434.34|438.4|435.84|436.65|434.09|0
1647002090000|2022-03-11 12:34:50|436.4|433.84|435.4|432.84|436.4|433.84|435.4|432.84|0
1647002100000|2022-03-11 12:35:00|435.53|432.97|434.65|432.09|435.53|432.97|434.65|432.09|0
1647002110000|2022-03-11 12:35:10|435.9|433.34|438.15|435.59|438.28|435.72|435.9|433.34|0
1647002120000|2022-03-11 12:35:20|437.78|435.22|437.65|435.09|437.78|435.22|437.53|434.97|0
1647002130000|2022-03-11 12:35:30|438.03|435.47|437.9|435.34|438.03|435.47|437.65|435.09|0
1647002140000|2022-03-11 12:35:40|437.78|435.22|436.9|434.34|437.78|435.22|436.9|434.34|0
1647002150000|2022-03-11 12:35:50|436.65|434.09|436.03|433.47|436.65|434.09|436.03|433.47|0
1647002160000|2022-03-11 12:36:00|435.65|433.09|435.53|432.97|435.9|433.34|435.53|432.97|0
1647002170000|2022-03-11 12:36:10|435.4|432.84|434.78|432.22|435.4|432.84|434.65|432.09|0
1647002180000|2022-03-11 12:36:20|434.65|432.09|434.65|432.09|434.65|432.09|434.15|431.59|0
1647002190000|2022-03-11 12:36:30|434.78|432.22|434.65|432.09|435.15|432.59|434.65|432.09|0
1647002200000|2022-03-11 12:36:40|434.53|431.97|434.65|432.09|434.65|432.09|434.53|431.97|0
1647002210000|2022-03-11 12:36:50|434.53|431.97|435.03|432.47|435.03|432.47|434.53|431.97|0
1647002220000|2022-03-11 12:37:00|434.9|432.34|434.9|432.34|435.15|432.59|434.65|432.09|0
1647002230000|2022-03-11 12:37:10|434.65|432.09|435.03|432.47|435.03|432.47|434.15|431.59|0
1647002240000|2022-03-11 12:37:20|435.15|432.59|436.15|433.59|436.28|433.72|435.03|432.47|0
1647002250000|2022-03-11 12:37:30|436.28|433.72|435.78|433.22|436.28|433.72|435.78|433.22|0
1647002260000|2022-03-11 12:37:40|435.65|433.09|436.03|433.47|436.03|433.47|435.65|433.09|0
1647002270000|2022-03-11 12:37:50|436.15|433.59|435.9|433.34|436.15|433.59|435.9|433.34|0
1647002280000|2022-03-11 12:38:00|435.65|433.09|435.9|433.34|435.9|433.34|435.65|433.09|0
1647002290000|2022-03-11 12:38:10|435.65|433.09|435.28|432.72|435.65|433.09|435.15|432.59|0
1647002300000|2022-03-11 12:38:20|434.9|432.34|434.65|432.09|434.9|432.34|434.53|431.97|0
1647002310000|2022-03-11 12:38:30|434.4|431.84|434.15|431.59|434.4|431.84|434.15|431.59|0
1647002320000|2022-03-11 12:38:40|434.53|431.97|434.65|432.09|435.03|432.47|434.53|431.97|0
1647002330000|2022-03-11 12:38:50|434.78|432.22|435.4|432.84|435.4|432.84|434.78|432.22|0
1647002340000|2022-03-11 12:39:00|435.15|432.59|435.15|432.59|435.53|432.97|435.15|432.59|0
1647002350000|2022-03-11 12:39:10|435.03|432.47|435.15|432.59|435.15|432.59|435.03|432.47|0
1647002360000|2022-03-11 12:39:20|434.9|432.34|434.65|432.09|434.9|432.34|434.65|432.09|0
1647002370000|2022-03-11 12:39:30|434.4|431.84|434.65|432.09|434.65|432.09|434.4|431.84|0
1647002380000|2022-03-11 12:39:40|434.28|431.72|434.4|431.84|434.4|431.84|434.28|431.72|0
1647002390000|2022-03-11 12:39:50|434.15|431.59|433.9|431.34|434.15|431.59|433.9|431.34|0
1647002400000|2022-03-11 12:40:00|433.65|431.09|435.03|432.47|435.03|432.47|433.65|431.09|0
1647002410000|2022-03-11 12:40:10|434.65|432.09|434.9|432.34|434.9|432.34|434.65|432.09|0
1647002420000|2022-03-11 12:40:20|435.03|432.47|435.15|432.59|435.15|432.59|435.03|432.47|0
1647002430000|2022-03-11 12:40:30|434.78|432.22|435.15|432.59|435.28|432.72|434.78|432.22|0
1647002440000|2022-03-11 12:40:40|435.4|432.84|435.4|432.84|435.65|433.09|435.4|432.84|0
1647002450000|2022-03-11 12:40:50|435.53|432.97|435.9|433.34|435.9|433.34|435.53|432.97|0
1647002460000|2022-03-11 12:41:00|435.53|432.97|436.15|433.59|436.15|433.59|435.53|432.97|0
1647002470000|2022-03-11 12:41:10|436.03|433.47|436.03|433.47|436.03|433.47|435.9|433.34|0
1647002480000|2022-03-11 12:41:20|436.15|433.59|436.15|433.59|436.15|433.59|436.03|433.47|0
1647002490000|2022-03-11 12:41:30|436.65|434.09|436.53|433.97|436.78|434.22|436.4|433.84|0
1647002500000|2022-03-11 12:41:40|436.4|433.84|437.28|434.72|437.28|434.72|436.4|433.84|0
1647002510000|2022-03-11 12:41:50|436.9|434.34|438.03|435.47|438.03|435.47|436.9|434.34|0
1647002520000|2022-03-11 12:42:00|437.15|434.59|436.9|434.34|437.65|435.09|436.78|434.22|0
1647002530000|2022-03-11 12:42:10|436.53|433.97|435.4|432.84|436.53|433.97|435.4|432.84|0
1647002540000|2022-03-11 12:42:20|435.65|433.09|436.28|433.72|436.28|433.72|435.65|433.09|0
1647002550000|2022-03-11 12:42:30|436.15|433.59|436.28|433.72|436.28|433.72|436.03|433.47|0
1647002560000|2022-03-11 12:42:40|436.53|433.97|436.65|434.09|436.65|434.09|436.53|433.97|0
1647002570000|2022-03-11 12:42:50|436.9|434.34|436.78|434.22|437.15|434.59|436.78|434.22|0
1647002580000|2022-03-11 12:43:00|436.9|434.34|436.9|434.34|437.15|434.59|436.9|434.34|0
1647002590000|2022-03-11 12:43:10|436.15|433.59|436.4|433.84|436.4|433.84|436.15|433.59|0
1647002600000|2022-03-11 12:43:20|436.65|434.09|436.53|433.97|437.03|434.47|436.53|433.97|0
1647002610000|2022-03-11 12:43:30|436.4|433.84|437.9|435.34|437.9|435.34|436.4|433.84|0
1647002620000|2022-03-11 12:43:40|437.78|435.22|437.9|435.34|437.9|435.34|437.78|435.22|0
1647002630000|2022-03-11 12:43:50|437.53|434.97|436.78|434.22|437.53|434.97|436.78|434.22|0
1647002640000|2022-03-11 12:44:00|436.9|434.34|436.9|434.34|437.15|434.59|436.9|434.34|0
1647002650000|2022-03-11 12:44:10|436.65|434.09|437.4|434.84|437.4|434.84|436.65|434.09|0
1647002660000|2022-03-11 12:44:20|436.9|434.34|437.15|434.59|437.15|434.59|436.9|434.34|0
1647002670000|2022-03-11 12:44:30|437.4|434.84|437.4|434.84|437.4|434.84|437.4|434.84|0
1647002680000|2022-03-11 12:44:40|437.28|434.72|436.9|434.34|437.28|434.72|436.9|434.34|0
1647002690000|2022-03-11 12:44:50|436.53|433.97|436.65|434.09|436.65|434.09|436.15|433.59|0
1647002700000|2022-03-11 12:45:00|436.4|433.84|436.9|434.34|436.9|434.34|436.4|433.84|0
1647002710000|2022-03-11 12:45:10|437.03|434.47|436.9|434.34|437.03|434.47|436.65|434.09|0
1647002720000|2022-03-11 12:45:20|436.78|434.22|436.9|434.34|436.9|434.34|436.65|434.09|0
1647002730000|2022-03-11 12:45:30|436.65|434.09|437.15|434.59|437.15|434.59|436.28|433.72|0
1647002740000|2022-03-11 12:45:40|437.4|434.84|438.15|435.59|438.15|435.59|436.65|434.09|0
1647002750000|2022-03-11 12:45:50|438.03|435.47|438.65|436.09|438.65|436.09|438.03|435.47|0
1647002760000|2022-03-11 12:46:00|438.53|435.97|439.65|437.09|439.65|437.09|438.4|435.84|0
1647002770000|2022-03-11 12:46:10|440.4|437.84|440.53|437.97|441.03|438.47|440.4|437.84|0
1647002780000|2022-03-11 12:46:20|440.15|437.59|439.53|436.97|440.15|437.59|439.53|436.97|0
1647002790000|2022-03-11 12:46:30|439.65|437.09|439.28|436.72|439.65|437.09|439.28|436.72|0
1647002800000|2022-03-11 12:46:40|439.4|436.84|440.15|437.59|440.15|437.59|439.4|436.84|0
1647002810000|2022-03-11 12:46:50|440.4|437.84|440.4|437.84|440.4|437.84|440.28|437.72|0
1647002820000|2022-03-11 12:47:00|440.53|437.97|440.4|437.84|440.65|438.09|440.4|437.84|0
1647002830000|2022-03-11 12:47:10|440.28|437.72|440.53|437.97|440.53|437.97|440.28|437.72|0
1647002840000|2022-03-11 12:47:20|440.4|437.84|440.78|438.22|440.78|438.22|440.4|437.84|0
1647002850000|2022-03-11 12:47:30|440.65|438.09|440.78|438.22|440.78|438.22|440.4|437.84|0
1647002860000|2022-03-11 12:47:40|440.15|437.59|440.65|438.09|440.65|438.09|440.15|437.59|0
1647002870000|2022-03-11 12:47:50|440.9|438.34|441.78|439.22|441.78|439.22|440.9|438.34|0
1647002880000|2022-03-11 12:48:00|442.15|439.59|441.9|439.34|442.28|439.72|441.9|439.34|0
1647002890000|2022-03-11 12:48:10|441.65|439.09|442.15|439.59|442.28|439.72|441.65|439.09|0
1647002900000|2022-03-11 12:48:20|441.9|439.34|440.9|438.34|441.9|439.34|440.9|438.34|0
1647002910000|2022-03-11 12:48:30|441.4|438.84|441.9|439.34|442.4|439.84|441.4|438.84|0
1647002920000|2022-03-11 12:48:40|441.78|439.22|441.65|439.09|441.78|439.22|441.53|438.97|0
1647002930000|2022-03-11 12:48:50|441.53|438.97|441.65|439.09|441.9|439.34|441.4|438.84|0
1647002940000|2022-03-11 12:49:00|441.78|439.22|442.15|439.59|442.15|439.59|441.78|439.22|0
1647002950000|2022-03-11 12:49:10|441.9|439.34|441.9|439.34|441.9|439.34|441.65|439.09|0
1647002960000|2022-03-11 12:49:20|442.03|439.47|442.03|439.47|442.15|439.59|441.9|439.34|0
1647002970000|2022-03-11 12:49:30|442.15|439.59|442.03|439.47|442.15|439.59|441.28|438.72|0
1647002980000|2022-03-11 12:49:40|441.78|439.22|441.4|438.84|442.15|439.59|441.4|438.84|0
1647002990000|2022-03-11 12:49:50|441.65|439.09|441.15|438.59|441.65|439.09|441.15|438.59|0
1647003000000|2022-03-11 12:50:00|440.9|438.34|441.15|438.59|441.4|438.84|440.9|438.34|0
1647003010000|2022-03-11 12:50:10|440.9|438.34|440.65|438.09|441.03|438.47|440.65|438.09|0
1647003020000|2022-03-11 12:50:20|440.9|438.34|441.15|438.59|441.15|438.59|440.9|438.34|0
1647003030000|2022-03-11 12:50:30|441.4|438.84|441.28|438.72|441.53|438.97|441.28|438.72|0
1647003040000|2022-03-11 12:50:40|441.15|438.59|441.4|438.84|441.4|438.84|441.15|438.59|0
1647003050000|2022-03-11 12:50:50|441.78|439.22|442.15|439.59|442.15|439.59|441.15|438.59|0
1647003060000|2022-03-11 12:51:00|440.9|438.34|441.9|439.34|441.9|439.34|440.9|438.34|0
1647003070000|2022-03-11 12:51:10|441.53|438.97|441.28|438.72|441.53|438.97|441.15|438.59|0
1647003080000|2022-03-11 12:51:20|441.65|439.09|442.4|439.84|442.4|439.84|441.65|439.09|0
1647003090000|2022-03-11 12:51:30|441.9|439.34|441.65|439.09|442.15|439.59|441.65|439.09|0
1647003100000|2022-03-11 12:51:40|442.15|439.59|441.9|439.34|442.15|439.59|441.9|439.34|0
1647003110000|2022-03-11 12:51:50|442.03|439.47|442.28|439.72|442.4|439.84|442.03|439.47|0
1647003120000|2022-03-11 12:52:00|441.65|439.09|441.9|439.34|442.15|439.59|441.65|439.09|0
1647003130000|2022-03-11 12:52:10|442.4|439.84|442.03|439.47|442.4|439.84|442.03|439.47|0
1647003140000|2022-03-11 12:52:20|442.15|439.59|442.15|439.59|442.15|439.59|441.9|439.34|0
1647003150000|2022-03-11 12:52:30|442.03|439.47|441.65|439.09|442.03|439.47|441.65|439.09|0
1647003160000|2022-03-11 12:52:40|441.78|439.22|442.15|439.59|442.15|439.59|441.65|439.09|0
1647003170000|2022-03-11 12:52:50|441.9|439.34|442.28|439.72|442.28|439.72|441.9|439.34|0
1647003180000|2022-03-11 12:53:00|442.4|439.84|442.15|439.59|442.4|439.84|441.65|439.09|0
1647003190000|2022-03-11 12:53:10|442.4|439.84|441.65|439.09|442.4|439.84|441.65|439.09|0
1647003200000|2022-03-11 12:53:20|441.9|439.34|441.9|439.34|441.9|439.34|441.9|439.34|0
1647003210000|2022-03-11 12:53:30|441.78|439.22|441.65|439.09|441.9|439.34|441.65|439.09|0
1647003220000|2022-03-11 12:53:40|441.78|439.22|440.9|438.34|441.78|439.22|440.78|438.22|0
1647003230000|2022-03-11 12:53:50|441.78|439.22|441.65|439.09|441.78|439.22|441.4|438.84|0
1647003240000|2022-03-11 12:54:00|442.15|439.59|442.65|440.09|442.65|440.09|442.15|439.59|0
1647003250000|2022-03-11 12:54:10|442.9|440.34|443.53|440.97|443.53|440.97|442.9|440.34|0
1647003260000|2022-03-11 12:54:20|443.65|441.09|444.9|442.34|444.9|442.34|443.65|441.09|0
1647003270000|2022-03-11 12:54:30|444.78|442.22|445.65|443.09|445.65|443.09|444.78|442.22|0
1647003280000|2022-03-11 12:54:40|445.53|442.97|444.65|442.09|445.53|442.97|444.65|442.09|0
1647003290000|2022-03-11 12:54:50|445.4|442.84|446.4|443.84|446.4|443.84|445.4|442.84|0
1647003300000|2022-03-11 12:55:00|446.53|443.97|446.15|443.59|446.53|443.97|445.15|442.59|0
1647003310000|2022-03-11 12:55:10|446.4|443.84|445.65|443.09|446.4|443.84|445.65|443.09|0
1647003320000|2022-03-11 12:55:20|445.78|443.22|446.15|443.59|446.15|443.59|445.78|443.22|0
1647003330000|2022-03-11 12:55:30|446.4|443.84|448.15|445.59|448.15|445.59|446.4|443.84|0
1647003340000|2022-03-11 12:55:40|447.78|445.22|448.65|446.09|448.65|446.09|447.78|445.22|0
1647003350000|2022-03-11 12:55:50|448.9|446.34|449.15|446.59|449.15|446.59|448.9|446.34|0
1647003360000|2022-03-11 12:56:00|449.28|446.72|449.4|446.84|449.65|447.09|449.28|446.72|0
1647003370000|2022-03-11 12:56:10|449.65|447.09|450.4|447.84|450.4|447.84|449.65|447.09|0
1647003380000|2022-03-11 12:56:20|450.9|448.34|450.9|448.34|452.03|449.47|450.9|448.34|0
1647003390000|2022-03-11 12:56:30|449.4|446.84|448.53|445.97|449.53|446.97|448.53|445.97|0
1647003400000|2022-03-11 12:56:40|447.78|445.22|449.03|446.47|449.03|446.47|447.65|445.09|0
1647003410000|2022-03-11 12:56:50|449.15|446.59|448.15|445.59|449.4|446.84|448.15|445.59|0
1647003420000|2022-03-11 12:57:00|447.9|445.34|447.9|445.34|448.15|445.59|447.9|445.34|0
1647003430000|2022-03-11 12:57:10|448.03|445.47|447.53|444.97|448.28|445.72|447.53|444.97|0
1647003440000|2022-03-11 12:57:20|447.4|444.84|446.9|444.34|447.4|444.84|446.9|444.34|0
1647003450000|2022-03-11 12:57:30|447.15|444.59|446.9|444.34|447.15|444.59|446.9|444.34|0
1647003460000|2022-03-11 12:57:40|446.65|444.09|447.9|445.34|447.9|445.34|446.53|443.97|0
1647003470000|2022-03-11 12:57:50|447.4|444.84|447.65|445.09|447.65|445.09|447.28|444.72|0
1647003480000|2022-03-11 12:58:00|447.4|444.84|448.03|445.47|448.03|445.47|447.4|444.84|0
1647003490000|2022-03-11 12:58:10|448.4|445.84|448.9|446.34|448.9|446.34|448.4|445.84|0
1647003500000|2022-03-11 12:58:20|449.15|446.59|448.9|446.34|449.28|446.72|448.9|446.34|0
1647003510000|2022-03-11 12:58:30|448.78|446.22|449.4|446.84|449.4|446.84|448.78|446.22|0
1647003520000|2022-03-11 12:58:40|449.03|446.47|449.15|446.59|449.4|446.84|448.9|446.34|0
1647003530000|2022-03-11 12:58:50|448.9|446.34|448.65|446.09|448.9|446.34|448.65|446.09|0
1647003540000|2022-03-11 12:59:00|449.15|446.59|449.15|446.59|449.15|446.59|448.9|446.34|0
1647003550000|2022-03-11 12:59:10|448.9|446.34|449.4|446.84|449.65|447.09|448.9|446.34|0
1647003560000|2022-03-11 12:59:20|448.9|446.34|448.15|445.59|448.9|446.34|447.9|445.34|0
1647003570000|2022-03-11 12:59:30|448.4|445.84|449.15|446.59|449.15|446.59|448.4|445.84|0
1647003580000|2022-03-11 12:59:40|448.53|445.97|448.65|446.09|448.65|446.09|448.4|445.84|0
1647003590000|2022-03-11 12:59:50|448.15|445.59|448.03|445.47|448.15|445.59|447.9|445.34|0
1647003600000|2022-03-11 13:00:00|447.9|445.34|446.15|443.59|448.4|445.84|446.15|443.59|0
1647003610000|2022-03-11 13:00:10|446.28|443.72|445.78|443.22|446.28|443.72|445.78|443.22|0
1647003620000|2022-03-11 13:00:20|446.4|443.84|446.78|444.22|447.15|444.59|446.4|443.84|0
1647003630000|2022-03-11 13:00:30|447.15|444.59|446.15|443.59|447.15|444.59|446.15|443.59|0
1647003640000|2022-03-11 13:00:40|447.03|444.47|447.03|444.47|447.03|444.47|446.03|443.47|0
1647003650000|2022-03-11 13:00:50|446.65|444.09|447.4|444.84|447.4|444.84|446.65|444.09|0
1647003660000|2022-03-11 13:01:00|447.9|445.34|448.15|445.59|448.15|445.59|447.78|445.22|0
1647003670000|2022-03-11 13:01:10|449.4|446.84|450.65|448.09|450.65|448.09|449.4|446.84|0
1647003680000|2022-03-11 13:01:20|450.28|447.72|450.4|447.84|451.15|448.59|450.28|447.72|0
1647003690000|2022-03-11 13:01:30|450.15|447.59|451.15|448.59|451.15|448.59|449.28|446.72|0
1647003700000|2022-03-11 13:01:40|450.15|447.59|449.4|446.84|450.15|447.59|449.4|446.84|0
1647003710000|2022-03-11 13:01:50|449.78|447.22|449.9|447.34|449.9|447.34|449.78|447.22|0
1647003720000|2022-03-11 13:02:00|449.03|446.47|448.4|445.84|449.4|446.84|448.4|445.84|0
1647003730000|2022-03-11 13:02:10|449.28|446.72|449.4|446.84|449.4|446.84|449.28|446.72|0
1647003740000|2022-03-11 13:02:20|449.53|446.97|449.4|446.84|450.15|447.59|449.4|446.84|0
1647003750000|2022-03-11 13:02:30|449.65|447.09|449.4|446.84|449.65|447.09|449.15|446.59|0
1647003760000|2022-03-11 13:02:40|449.53|446.97|449.65|447.09|449.65|447.09|449.4|446.84|0
1647003770000|2022-03-11 13:02:50|449.4|446.84|449.28|446.72|449.53|446.97|449.28|446.72|0
1647003780000|2022-03-11 13:03:00|449.53|446.97|449.53|446.97|449.53|446.97|449.03|446.47|0
1647003790000|2022-03-11 13:03:10|449.15|446.59|448.28|445.72|449.15|446.59|448.28|445.72|0
1647003800000|2022-03-11 13:03:20|448.65|446.09|448.65|446.09|448.65|446.09|448.65|446.09|0
1647003810000|2022-03-11 13:03:30|448.53|445.97|448.03|445.47|448.53|445.97|447.9|445.34|0
1647003820000|2022-03-11 13:03:40|447.28|444.72|448.15|445.59|448.4|445.84|447.28|444.72|0
1647003830000|2022-03-11 13:03:50|447.9|445.34|447.4|444.84|447.9|445.34|447.4|444.84|0
1647003840000|2022-03-11 13:04:00|447.65|445.09|447.15|444.59|447.78|445.22|447.15|444.59|0
1647003850000|2022-03-11 13:04:10|447.4|444.84|447.78|445.22|447.78|445.22|447.4|444.84|0
1647003860000|2022-03-11 13:04:20|448.03|445.47|449.03|446.47|449.03|446.47|447.78|445.22|0
1647003870000|2022-03-11 13:04:30|449.15|446.59|448.15|445.59|449.15|446.59|447.9|445.34|0
1647003880000|2022-03-11 13:04:40|447.78|445.22|449.15|446.59|449.15|446.59|447.78|445.22|0
1647003890000|2022-03-11 13:04:50|449.03|446.47|449.15|446.59|449.28|446.72|449.03|446.47|0
1647003900000|2022-03-11 13:05:00|448.9|446.34|447.65|445.09|448.9|446.34|447.65|445.09|0
1647003910000|2022-03-11 13:05:10|447.4|444.84|447.53|444.97|447.53|444.97|447.15|444.59|0
1647003920000|2022-03-11 13:05:20|447.4|444.84|449.15|446.59|449.15|446.59|447.4|444.84|0
1647003930000|2022-03-11 13:05:30|449.53|446.97|448.9|446.34|449.53|446.97|448.9|446.34|0
1647003940000|2022-03-11 13:05:40|448.28|445.72|448.28|445.72|448.4|445.84|448.28|445.72|0
1647003950000|2022-03-11 13:05:50|449.15|446.59|449.65|447.09|450.28|447.72|448.9|446.34|0
1647003960000|2022-03-11 13:06:00|449.9|447.34|449.28|446.72|449.9|447.34|449.15|446.59|0
1647003970000|2022-03-11 13:06:10|449.15|446.59|449.65|447.09|449.65|447.09|449.15|446.59|0
1647003980000|2022-03-11 13:06:20|449.9|447.34|449.9|447.34|449.9|447.34|449.78|447.22|0
1647003990000|2022-03-11 13:06:30|449.4|446.84|449.78|447.22|449.9|447.34|449.4|446.84|0
1647004000000|2022-03-11 13:06:40|449.65|447.09|448.9|446.34|449.65|447.09|448.9|446.34|0
1647004010000|2022-03-11 13:06:50|449.03|446.47|448.53|445.97|449.03|446.47|448.53|445.97|0
1647004020000|2022-03-11 13:07:00|448.4|445.84|448.4|445.84|448.65|446.09|448.4|445.84|0
1647004030000|2022-03-11 13:07:10|448.9|446.34|447.03|444.47|448.9|446.34|447.03|444.47|0
1647004040000|2022-03-11 13:07:20|447.28|444.72|446.9|444.34|447.28|444.72|446.78|444.22|0
1647004050000|2022-03-11 13:07:30|447.28|444.72|448.15|445.59|448.15|445.59|447.03|444.47|0
1647004060000|2022-03-11 13:07:40|447.9|445.34|447.28|444.72|447.9|445.34|447.28|444.72|0
1647004070000|2022-03-11 13:07:50|447.15|444.59|447.4|444.84|447.4|444.84|447.15|444.59|0
1647004080000|2022-03-11 13:08:00|447.28|444.72|446.9|444.34|447.28|444.72|446.9|444.34|0
1647004090000|2022-03-11 13:08:10|446.65|444.09|446.65|444.09|447.03|444.47|446.65|444.09|0
1647004100000|2022-03-11 13:08:20|446.4|443.84|446.4|443.84|446.65|444.09|446.4|443.84|0
1647004110000|2022-03-11 13:08:30|446.53|443.97|445.9|443.34|446.53|443.97|445.9|443.34|0
1647004120000|2022-03-11 13:08:40|446.15|443.59|446.65|444.09|446.65|444.09|446.15|443.59|0
1647004130000|2022-03-11 13:08:50|446.9|444.34|446.9|444.34|447.15|444.59|446.9|444.34|0
1647004140000|2022-03-11 13:09:00|446.15|443.59|445.9|443.34|446.15|443.59|445.9|443.34|0
1647004150000|2022-03-11 13:09:10|446.28|443.72|446.4|443.84|446.78|444.22|446.28|443.72|0
1647004160000|2022-03-11 13:09:20|446.65|444.09|447.65|445.09|447.65|445.09|446.65|444.09|0
1647004170000|2022-03-11 13:09:30|447.78|445.22|446.9|444.34|447.78|445.22|446.9|444.34|0
1647004180000|2022-03-11 13:09:40|447.03|444.47|446.9|444.34|447.03|444.47|446.4|443.84|0
1647004190000|2022-03-11 13:09:50|446.78|444.22|446.78|444.22|446.78|444.22|446.53|443.97|0
1647004200000|2022-03-11 13:10:00|446.65|444.09|448.78|446.22|448.78|446.22|446.65|444.09|0
1647004210000|2022-03-11 13:10:10|448.9|446.34|448.65|446.09|448.9|446.34|448.4|445.84|0
1647004220000|2022-03-11 13:10:20|448.9|446.34|448.65|446.09|448.9|446.34|448.28|445.72|0
1647004230000|2022-03-11 13:10:30|448.15|445.59|448.28|445.72|448.28|445.72|448.15|445.59|0
1647004240000|2022-03-11 13:10:40|447.78|445.22|447.65|445.09|447.9|445.34|447.65|445.09|0
1647004250000|2022-03-11 13:10:50|446.78|444.22|445.9|443.34|446.78|444.22|445.65|443.09|0
1647004260000|2022-03-11 13:11:00|445.78|443.22|446.4|443.84|446.4|443.84|445.78|443.22|0
1647004270000|2022-03-11 13:11:10|446.53|443.97|446.15|443.59|446.53|443.97|446.03|443.47|0
1647004280000|2022-03-11 13:11:20|446.65|444.09|446.15|443.59|446.65|444.09|446.15|443.59|0
1647004290000|2022-03-11 13:11:30|446.78|444.22|448.65|446.09|448.65|446.09|446.78|444.22|0
1647004300000|2022-03-11 13:11:40|448.9|446.34|448.9|446.34|448.9|446.34|448.15|445.59|0
1647004310000|2022-03-11 13:11:50|448.4|445.84|449.28|446.72|449.28|446.72|448.4|445.84|0
1647004320000|2022-03-11 13:12:00|449.9|447.34|449.65|447.09|450.03|447.47|449.65|447.09|0
1647004330000|2022-03-11 13:12:10|449.4|446.84|450.15|447.59|450.15|447.59|449.4|446.84|0
1647004340000|2022-03-11 13:12:20|450.78|448.22|450.53|447.97|450.78|448.22|450.53|447.97|0
1647004350000|2022-03-11 13:12:30|450.4|447.84|450.78|448.22|450.78|448.22|450.4|447.84|0
1647004360000|2022-03-11 13:12:40|450.9|448.34|451.53|448.97|451.53|448.97|450.9|448.34|0
1647004370000|2022-03-11 13:12:50|452.03|449.47|451.9|449.34|452.15|449.59|451.9|449.34|0
1647004380000|2022-03-11 13:13:00|452.03|449.47|451.65|449.09|452.03|449.47|451.65|449.09|0
1647004390000|2022-03-11 13:13:10|452.15|449.59|453.4|450.84|453.4|450.84|452.15|449.59|0
1647004400000|2022-03-11 13:13:20|453.15|450.59|454.15|451.59|454.15|451.59|453.15|450.59|0
1647004410000|2022-03-11 13:13:30|454.03|451.47|454.4|451.84|454.4|451.84|453.65|451.09|0
1647004420000|2022-03-11 13:13:40|454.15|451.59|453.15|450.59|454.15|451.59|453.15|450.59|0
1647004430000|2022-03-11 13:13:50|454.28|451.72|454.4|451.84|454.65|452.09|454.03|451.47|0
1647004440000|2022-03-11 13:14:00|453.15|450.59|452.4|449.84|453.15|450.59|452.4|449.84|0
1647004450000|2022-03-11 13:14:10|453.03|450.47|454.4|451.84|454.4|451.84|452.65|450.09|0
1647004460000|2022-03-11 13:14:20|453.65|451.09|454.53|451.97|454.65|452.09|453.65|451.09|0
1647004470000|2022-03-11 13:14:30|454.78|452.22|453.53|450.97|454.78|452.22|453.53|450.97|0
1647004480000|2022-03-11 13:14:40|453.4|450.84|453.15|450.59|453.4|450.84|453.15|450.59|0
1647004490000|2022-03-11 13:14:50|452.9|450.34|452.65|450.09|452.9|450.34|452.65|450.09|0
1647004500000|2022-03-11 13:15:00|452.53|449.97|452.53|449.97|452.78|450.22|452.15|449.59|0
1647004510000|2022-03-11 13:15:10|451.65|449.09|451.53|448.97|452.4|449.84|451.53|448.97|0
1647004520000|2022-03-11 13:15:20|452.4|449.84|451.53|448.97|452.4|449.84|451.53|448.97|0
1647004530000|2022-03-11 13:15:30|451.65|449.09|451.15|448.59|451.65|449.09|451.03|448.47|0
1647004540000|2022-03-11 13:15:40|450.65|448.09|450.65|448.09|450.9|448.34|450.65|448.09|0
1647004550000|2022-03-11 13:15:50|450.9|448.34|450.65|448.09|450.9|448.34|450.65|448.09|0
1647004560000|2022-03-11 13:16:00|451.4|448.84|452.65|450.09|452.65|450.09|451.4|448.84|0
1647004570000|2022-03-11 13:16:10|452.53|449.97|451.65|449.09|452.53|449.97|451.65|449.09|0
1647004580000|2022-03-11 13:16:20|451.4|448.84|451.4|448.84|451.65|449.09|451.28|448.72|0
1647004590000|2022-03-11 13:16:30|451.15|448.59|451.4|448.84|451.4|448.84|451.15|448.59|0
1647004600000|2022-03-11 13:16:40|452.4|449.84|451.78|449.22|452.9|450.34|451.65|449.09|0
1647004610000|2022-03-11 13:16:50|452.4|449.84|452.4|449.84|452.65|450.09|452.28|449.72|0
1647004620000|2022-03-11 13:17:00|452.03|449.47|451.9|449.34|452.15|449.59|451.9|449.34|0
1647004630000|2022-03-11 13:17:10|451.78|449.22|451.78|449.22|452.03|449.47|451.78|449.22|0
1647004640000|2022-03-11 13:17:20|452.15|449.59|452.15|449.59|452.28|449.72|451.9|449.34|0
1647004650000|2022-03-11 13:17:30|451.9|449.34|452.4|449.84|452.4|449.84|451.65|449.09|0
1647004660000|2022-03-11 13:17:40|452.78|450.22|453.03|450.47|453.03|450.47|452.78|450.22|0
1647004670000|2022-03-11 13:17:50|453.4|450.84|453.4|450.84|453.65|451.09|453.4|450.84|0
1647004680000|2022-03-11 13:18:00|453.03|450.47|452.9|450.34|453.03|450.47|452.9|450.34|0
1647004690000|2022-03-11 13:18:10|453.53|450.97|453.9|451.34|453.9|451.34|453.53|450.97|0
1647004700000|2022-03-11 13:18:20|454.4|451.84|454.03|451.47|454.4|451.84|453.9|451.34|0
1647004710000|2022-03-11 13:18:30|454.15|451.59|454.4|451.84|454.4|451.84|454.15|451.59|0
1647004720000|2022-03-11 13:18:40|454.15|451.59|454.03|451.47|454.15|451.59|453.9|451.34|0
1647004730000|2022-03-11 13:18:50|454.15|451.59|455.28|452.72|455.4|452.84|454.15|451.59|0
1647004740000|2022-03-11 13:19:00|454.9|452.34|455.4|452.84|455.53|452.97|454.9|452.34|0
1647004750000|2022-03-11 13:19:10|454.65|452.09|454.9|452.34|455.4|452.84|454.65|452.09|0
1647004760000|2022-03-11 13:19:20|454.78|452.22|455.4|452.84|455.4|452.84|454.65|452.09|0
1647004770000|2022-03-11 13:19:30|455.53|452.97|455.78|453.22|455.78|453.22|455.4|452.84|0
1647004780000|2022-03-11 13:19:40|455.65|453.09|455.53|452.97|455.65|453.09|455.53|452.97|0
1647004790000|2022-03-11 13:19:50|455.4|452.84|456.4|453.84|456.4|453.84|455.4|452.84|0
1647004800000|2022-03-11 13:20:00|455.53|452.97|456.65|454.09|457.03|454.47|455.53|452.97|0
1647004810000|2022-03-11 13:20:10|456.4|453.84|456.53|453.97|456.53|453.97|456.15|453.59|0
1647004820000|2022-03-11 13:20:20|456.15|453.59|456.15|453.59|456.15|453.59|456.15|453.59|0
1647004830000|2022-03-11 13:20:30|456.78|454.22|456.78|454.22|456.78|454.22|456.78|454.22|0
1647004840000|2022-03-11 13:20:40|456.65|454.09|456.65|454.09|456.65|454.09|456.4|453.84|0
1647004850000|2022-03-11 13:20:50|457.15|454.59|456.4|453.84|457.15|454.59|456.4|453.84|0
1647004860000|2022-03-11 13:21:00|456.15|453.59|454.9|452.34|456.15|453.59|454.9|452.34|0
1647004870000|2022-03-11 13:21:10|455.15|452.59|454.15|451.59|455.15|452.59|454.15|451.59|0
1647004880000|2022-03-11 13:21:20|453.9|451.34|453.4|450.84|453.9|451.34|453.4|450.84|0
1647004890000|2022-03-11 13:21:30|453.15|450.59|452.65|450.09|453.4|450.84|452.65|450.09|0
1647004900000|2022-03-11 13:21:40|452.9|450.34|452.53|449.97|453.65|451.09|452.53|449.97|0
1647004910000|2022-03-11 13:21:50|452.65|450.09|453.4|450.84|453.53|450.97|452.65|450.09|0
1647004920000|2022-03-11 13:22:00|453.78|451.22|453.78|451.22|453.78|451.22|453.65|451.09|0
1647004930000|2022-03-11 13:22:10|453.4|450.84|453.9|451.34|453.9|451.34|453.4|450.84|0
1647004940000|2022-03-11 13:22:20|453.4|450.84|453.28|450.72|453.4|450.84|453.28|450.72|0
1647004950000|2022-03-11 13:22:30|453.15|450.59|453.03|450.47|453.28|450.72|453.03|450.47|0
1647004960000|2022-03-11 13:22:40|453.15|450.59|452.65|450.09|453.15|450.59|452.65|450.09|0
1647004970000|2022-03-11 13:22:50|452.4|449.84|452.28|449.72|452.65|450.09|452.28|449.72|0
1647004980000|2022-03-11 13:23:00|452.4|449.84|452.15|449.59|452.4|449.84|452.15|449.59|0
1647004990000|2022-03-11 13:23:10|452.4|449.84|452.15|449.59|452.4|449.84|452.15|449.59|0
1647005000000|2022-03-11 13:23:20|452.4|449.84|452.28|449.72|452.4|449.84|452.28|449.72|0
1647005010000|2022-03-11 13:23:30|452.4|449.84|451.9|449.34|452.4|449.84|451.65|449.09|0
1647005020000|2022-03-11 13:23:40|452.4|449.84|452.65|450.09|452.65|450.09|451.9|449.34|0
1647005030000|2022-03-11 13:23:50|452.9|450.34|453.03|450.47|453.03|450.47|452.65|450.09|0
1647005040000|2022-03-11 13:24:00|452.9|450.34|452.9|450.34|453.03|450.47|452.9|450.34|0
1647005050000|2022-03-11 13:24:10|453.03|450.47|453.28|450.72|453.4|450.84|453.03|450.47|0
1647005060000|2022-03-11 13:24:20|453.4|450.84|453.4|450.84|453.4|450.84|453.15|450.59|0
1647005070000|2022-03-11 13:24:30|452.9|450.34|452.9|450.34|452.9|450.34|452.65|450.09|0
1647005080000|2022-03-11 13:24:40|453.15|450.59|452.65|450.09|453.15|450.59|452.53|449.97|0
1647005090000|2022-03-11 13:24:50|452.53|449.97|452.4|449.84|452.65|450.09|452.4|449.84|0
1647005100000|2022-03-11 13:25:00|452.15|449.59|452.65|450.09|452.65|450.09|452.15|449.59|0
1647005110000|2022-03-11 13:25:10|452.4|449.84|452.4|449.84|452.4|449.84|452.4|449.84|0
1647005120000|2022-03-11 13:25:20|452.53|449.97|452.4|449.84|452.53|449.97|452.4|449.84|0
1647005130000|2022-03-11 13:25:30|452.15|449.59|451.53|448.97|452.15|449.59|451.53|448.97|0
1647005140000|2022-03-11 13:25:40|451.65|449.09|452.15|449.59|452.15|449.59|451.53|448.97|0
1647005150000|2022-03-11 13:25:50|451.9|449.34|452.03|449.47|452.4|449.84|451.9|449.34|0
1647005160000|2022-03-11 13:26:00|452.4|449.84|451.9|449.34|452.4|449.84|451.9|449.34|0
1647005170000|2022-03-11 13:26:10|451.65|449.09|451.9|449.34|451.9|449.34|451.65|449.09|0
1647005180000|2022-03-11 13:26:20|451.78|449.22|451.4|448.84|451.78|449.22|451.4|448.84|0
1647005190000|2022-03-11 13:26:30|451.9|449.34|452.15|449.59|452.15|449.59|451.9|449.34|0
1647005200000|2022-03-11 13:26:40|451.4|448.84|451.15|448.59|451.4|448.84|451.15|448.59|0
1647005210000|2022-03-11 13:26:50|451.03|448.47|450.9|448.34|451.03|448.47|450.9|448.34|0
1647005220000|2022-03-11 13:27:00|451.15|448.59|451.4|448.84|451.4|448.84|451.15|448.59|0
1647005230000|2022-03-11 13:27:10|451.15|448.59|451.15|448.59|451.15|448.59|451.15|448.59|0
1647005240000|2022-03-11 13:27:20|451.65|449.09|451.65|449.09|451.78|449.22|451.65|449.09|0
1647005250000|2022-03-11 13:27:30|451.9|449.34|451.78|449.22|451.9|449.34|451.78|449.22|0
1647005260000|2022-03-11 13:27:40|451.9|449.34|451.4|448.84|451.9|449.34|451.4|448.84|0
1647005280000|2022-03-11 13:28:00|451.78|449.22|451.78|449.22|452.15|449.59|451.78|449.22|0
1647005290000|2022-03-11 13:28:10|451.9|449.34|451.65|449.09|451.9|449.34|451.65|449.09|0
1647005300000|2022-03-11 13:28:20|451.4|448.84|451.15|448.59|451.4|448.84|451.15|448.59|0
1647005310000|2022-03-11 13:28:30|450.9|448.34|450.65|448.09|450.9|448.34|450.65|448.09|0
1647005320000|2022-03-11 13:28:40|450.9|448.34|451.15|448.59|451.15|448.59|450.65|448.09|0
1647005330000|2022-03-11 13:28:50|450.78|448.22|449.15|446.59|450.78|448.22|449.15|446.59|0
1647005340000|2022-03-11 13:29:00|449.4|446.84|448.9|446.34|449.65|447.09|448.9|446.34|0
1647005350000|2022-03-11 13:29:10|448.65|446.09|448.4|445.84|448.9|446.34|448.4|445.84|0
1647005360000|2022-03-11 13:29:20|448.9|446.34|448.65|446.09|449.15|446.59|448.65|446.09|0
1647005370000|2022-03-11 13:29:30|448.15|445.59|448.15|445.59|448.4|445.84|448.03|445.47|0
1647005380000|2022-03-11 13:29:40|448.4|445.84|448.65|446.09|448.65|446.09|448.4|445.84|0
1647005390000|2022-03-11 13:29:50|448.9|446.34|447.78|445.22|448.9|446.34|447.78|445.22|0
1647005400000|2022-03-11 13:30:00|447.65|445.09|447.65|445.09|447.65|445.09|446.9|444.34|0
1647005410000|2022-03-11 13:30:10|446.15|443.59|448.65|446.09|448.65|446.09|446.15|443.59|0
1647005420000|2022-03-11 13:30:20|448.4|445.84|448.65|446.09|448.65|446.09|448.4|445.84|0
1647005430000|2022-03-11 13:30:30|448.9|446.34|449.9|447.34|449.9|447.34|448.9|446.34|0
1647005440000|2022-03-11 13:30:40|449.78|447.22|449.9|447.34|449.9|447.34|449.53|446.97|0
1647005450000|2022-03-11 13:30:50|449.65|447.09|449.65|447.09|449.78|447.22|449.65|447.09|0
1647005460000|2022-03-11 13:31:00|449.78|447.22|449.4|446.84|450.03|447.47|449.4|446.84|0
1647005470000|2022-03-11 13:31:10|449.15|446.59|447.9|445.34|449.15|446.59|447.9|445.34|0
1647005480000|2022-03-11 13:31:20|448.15|445.59|447.9|445.34|448.15|445.59|447.9|445.34|0
1647005490000|2022-03-11 13:31:30|447.78|445.22|447.65|445.09|447.78|445.22|447.4|444.84|0
1647005500000|2022-03-11 13:31:40|447.9|445.34|447.9|445.34|447.9|445.34|447.9|445.34|0
1647005510000|2022-03-11 13:31:50|448.03|445.47|447.9|445.34|448.03|445.47|447.9|445.34|0
1647005520000|2022-03-11 13:32:00|447.4|444.84|447.9|445.34|447.9|445.34|447.4|444.84|0
1647005530000|2022-03-11 13:32:10|447.65|445.09|448.15|445.59|448.15|445.59|447.4|444.84|0
1647005540000|2022-03-11 13:32:20|448.53|445.97|448.4|445.84|448.53|445.97|448.15|445.59|0
1647005550000|2022-03-11 13:32:30|447.78|445.22|447.4|444.84|448.15|445.59|447.4|444.84|0
1647005560000|2022-03-11 13:32:40|447.53|444.97|448.4|445.84|448.4|445.84|447.53|444.97|0
1647005570000|2022-03-11 13:32:50|448.78|446.22|448.9|446.34|448.9|446.34|448.78|446.22|0
1647005580000|2022-03-11 13:33:00|448.65|446.09|448.15|445.59|448.65|446.09|448.15|445.59|0
1647005590000|2022-03-11 13:33:10|448.28|445.72|448.65|446.09|448.78|446.22|448.28|445.72|0
1647005600000|2022-03-11 13:33:20|448.78|446.22|449.03|446.47|449.15|446.59|448.65|446.09|0
1647005610000|2022-03-11 13:33:30|449.15|446.59|450.4|447.84|450.4|447.84|449.15|446.59|0
1647005620000|2022-03-11 13:33:40|450.9|448.34|450.9|448.34|451.03|448.47|450.9|448.34|0
1647005630000|2022-03-11 13:33:50|450.65|448.09|450.9|448.34|450.9|448.34|450.53|447.97|0
1647005640000|2022-03-11 13:34:00|450.65|448.09|449.28|446.72|450.65|448.09|449.28|446.72|0
1647005650000|2022-03-11 13:34:10|449.03|446.47|450.4|447.84|450.4|447.84|449.03|446.47|0
1647005660000|2022-03-11 13:34:20|450.65|448.09|451.65|449.09|451.65|449.09|450.65|448.09|0
1647005670000|2022-03-11 13:34:30|451.53|448.97|451.53|448.97|451.65|449.09|451.4|448.84|0
1647005680000|2022-03-11 13:34:40|452.15|449.59|452.4|449.84|452.4|449.84|451.9|449.34|0
1647005690000|2022-03-11 13:34:50|452.15|449.59|451.15|448.59|452.15|449.59|451.03|448.47|0
1647005700000|2022-03-11 13:35:00|451.9|449.34|452.53|449.97|452.53|449.97|451.9|449.34|0
1647005710000|2022-03-11 13:35:10|452.28|449.72|452.15|449.59|452.65|450.09|452.15|449.59|0
1647005720000|2022-03-11 13:35:20|452.03|449.47|451.15|448.59|452.03|449.47|451.15|448.59|0
1647005730000|2022-03-11 13:35:30|450.9|448.34|450.9|448.34|451.28|448.72|450.65|448.09|0
1647005740000|2022-03-11 13:35:40|450.53|447.97|452.15|449.59|452.15|449.59|450.28|447.72|0
1647005750000|2022-03-11 13:35:50|452.03|449.47|452.9|450.34|452.9|450.34|451.65|449.09|0
1647005760000|2022-03-11 13:36:00|452.4|449.84|453.28|450.72|453.28|450.72|451.4|448.84|0
1647005770000|2022-03-11 13:36:10|452.65|450.09|451.15|448.59|452.65|450.09|451.15|448.59|0
1647005780000|2022-03-11 13:36:20|450.65|448.09|450.15|447.59|450.65|448.09|450.15|447.59|0
1647005790000|2022-03-11 13:36:30|449.4|446.84|449.78|447.22|449.9|447.34|449.4|446.84|0
1647005800000|2022-03-11 13:36:40|449.9|447.34|449.9|447.34|449.9|447.34|449.4|446.84|0
1647005810000|2022-03-11 13:36:50|449.78|447.22|449.53|446.97|449.9|447.34|449.53|446.97|0
1647005820000|2022-03-11 13:37:00|451.28|448.72|451.15|448.59|451.28|448.72|450.9|448.34|0
1647005830000|2022-03-11 13:37:10|450.78|448.22|450.9|448.34|450.9|448.34|450.4|447.84|0
1647005840000|2022-03-11 13:37:20|450.28|447.72|450.9|448.34|450.9|448.34|450.28|447.72|0
1647005850000|2022-03-11 13:37:30|450.78|448.22|450.4|447.84|450.9|448.34|450.4|447.84|0
1647005860000|2022-03-11 13:37:40|450.53|447.97|449.78|447.22|450.53|447.97|449.78|447.22|0
1647005870000|2022-03-11 13:37:50|450.15|447.59|449.9|447.34|450.4|447.84|449.9|447.34|0
1647005880000|2022-03-11 13:38:00|450.15|447.59|450.15|447.59|450.15|447.59|450.15|447.59|0
1647005890000|2022-03-11 13:38:10|449.9|447.34|450.28|447.72|450.28|447.72|449.65|447.09|0
1647005900000|2022-03-11 13:38:20|449.65|447.09|448.9|446.34|449.65|447.09|448.9|446.34|0
1647005910000|2022-03-11 13:38:30|448.65|446.09|448.15|445.59|448.65|446.09|448.15|445.59|0
1647005920000|2022-03-11 13:38:40|448.28|445.72|449.03|446.47|449.03|446.47|448.28|445.72|0
1647005930000|2022-03-11 13:38:50|448.65|446.09|448.15|445.59|448.65|446.09|448.15|445.59|0
1647005940000|2022-03-11 13:39:00|448.4|445.84|448.9|446.34|448.9|446.34|448.15|445.59|0
1647005950000|2022-03-11 13:39:10|449.4|446.84|449.15|446.59|449.4|446.84|448.9|446.34|0
1647005960000|2022-03-11 13:39:20|448.9|446.34|449.28|446.72|449.28|446.72|448.9|446.34|0
1647005970000|2022-03-11 13:39:30|449.4|446.84|449.65|447.09|449.65|447.09|449.4|446.84|0
1647005980000|2022-03-11 13:39:40|449.9|447.34|449.4|446.84|449.9|447.34|449.4|446.84|0
1647005990000|2022-03-11 13:39:50|449.65|447.09|449.65|447.09|449.65|447.09|449.4|446.84|0
1647006000000|2022-03-11 13:40:00|450.9|448.34|452.15|449.59|452.15|449.59|450.65|448.09|0
1647006010000|2022-03-11 13:40:10|452.4|449.84|451.28|448.72|452.4|449.84|451.28|448.72|0
1647006020000|2022-03-11 13:40:20|451.15|448.59|452.65|450.09|452.65|450.09|451.15|448.59|0
1647006030000|2022-03-11 13:40:30|452.9|450.34|452.4|449.84|452.9|450.34|452.4|449.84|0
1647006040000|2022-03-11 13:40:40|452.9|450.34|452.4|449.84|452.9|450.34|451.9|449.34|0
1647006050000|2022-03-11 13:40:50|452.03|449.47|453.9|451.34|453.9|451.34|452.03|449.47|0
1647006060000|2022-03-11 13:41:00|453.4|450.84|453.4|450.84|453.78|451.22|453.4|450.84|0
1647006070000|2022-03-11 13:41:10|453.9|451.34|453.65|451.09|453.9|451.34|453.65|451.09|0
1647006080000|2022-03-11 13:41:20|454.4|451.84|454.28|451.72|454.53|451.97|454.28|451.72|0
1647006090000|2022-03-11 13:41:30|454.4|451.84|453.9|451.34|454.4|451.84|453.4|450.84|0
1647006100000|2022-03-11 13:41:40|453.78|451.22|453.65|451.09|453.78|451.22|453.65|451.09|0
1647006110000|2022-03-11 13:41:50|453.53|450.97|453.4|450.84|453.53|450.97|453.15|450.59|0
1647006120000|2022-03-11 13:42:00|453.15|450.59|453.4|450.84|453.65|451.09|453.15|450.59|0
1647006130000|2022-03-11 13:42:10|453.28|450.72|454.4|451.84|454.4|451.84|453.28|450.72|0
1647006140000|2022-03-11 13:42:20|454.65|452.09|454.9|452.34|455.15|452.59|454.65|452.09|0
1647006150000|2022-03-11 13:42:30|455.4|452.84|455.4|452.84|455.4|452.84|455.4|452.84|0
1647006160000|2022-03-11 13:42:40|454.28|451.72|454.4|451.84|454.9|452.34|454.28|451.72|0
1647006170000|2022-03-11 13:42:50|454.65|452.09|454.53|451.97|454.65|452.09|454.4|451.84|0
1647006180000|2022-03-11 13:43:00|454.65|452.09|455.15|452.59|455.15|452.59|454.65|452.09|0
1647006190000|2022-03-11 13:43:10|455.9|453.34|455.65|453.09|455.9|453.34|455.4|452.84|0
1647006200000|2022-03-11 13:43:20|456.15|453.59|454.4|451.84|456.15|453.59|454.4|451.84|0
1647006210000|2022-03-11 13:43:30|454.65|452.09|454.28|451.72|454.9|452.34|454.28|451.72|0
1647006220000|2022-03-11 13:43:40|455.15|452.59|455.4|452.84|455.53|452.97|455.15|452.59|0
1647006230000|2022-03-11 13:43:50|455.53|452.97|456.15|453.59|456.15|453.59|455.53|452.97|0
1647006240000|2022-03-11 13:44:00|454.53|451.97|454.65|452.09|455.15|452.59|454.53|451.97|0
1647006250000|2022-03-11 13:44:10|454.15|451.59|454.4|451.84|454.4|451.84|454.03|451.47|0
1647006260000|2022-03-11 13:44:20|454.53|451.97|455.15|452.59|455.65|453.09|454.53|451.97|0
1647006270000|2022-03-11 13:44:30|454.9|452.34|454.9|452.34|454.9|452.34|454.4|451.84|0
1647006280000|2022-03-11 13:44:40|455.15|452.59|455.15|452.59|455.15|452.59|455.15|452.59|0
1647006290000|2022-03-11 13:44:50|455.4|452.84|455.9|453.34|455.9|453.34|455.4|452.84|0
1647006300000|2022-03-11 13:45:00|455.4|452.84|455.78|453.22|455.78|453.22|454.65|452.09|0
1647006310000|2022-03-11 13:45:10|455.4|452.84|455.03|452.47|455.4|452.84|455.03|452.47|0
1647006320000|2022-03-11 13:45:20|454.65|452.09|454.65|452.09|455.15|452.59|454.65|452.09|0
1647006330000|2022-03-11 13:45:30|454.4|451.84|453.9|451.34|454.4|451.84|453.9|451.34|0
1647006340000|2022-03-11 13:45:40|453.65|451.09|453.65|451.09|453.65|451.09|453.65|451.09|0
1647006350000|2022-03-11 13:45:50|453.53|450.97|453.53|450.97|453.53|450.97|453.53|450.97|0
1647006360000|2022-03-11 13:46:00|453.65|451.09|454.53|451.97|454.53|451.97|453.65|451.09|0
1647006370000|2022-03-11 13:46:10|454.4|451.84|455.9|453.34|455.9|453.34|454.4|451.84|0
1647006380000|2022-03-11 13:46:20|455.65|453.09|455.4|452.84|455.65|453.09|455.4|452.84|0
1647006390000|2022-03-11 13:46:30|455.15|452.59|453.9|451.34|455.15|452.59|453.9|451.34|0
1647006400000|2022-03-11 13:46:40|454.15|451.59|453.9|451.34|454.15|451.59|453.4|450.84|0
1647006410000|2022-03-11 13:46:50|453.15|450.59|453.15|450.59|453.15|450.59|453.15|450.59|0
1647006420000|2022-03-11 13:47:00|453.03|450.47|453.9|451.34|454.03|451.47|453.03|450.47|0
1647006430000|2022-03-11 13:47:10|453.65|451.09|454.65|452.09|454.65|452.09|453.65|451.09|0
1647006440000|2022-03-11 13:47:20|454.4|451.84|454.4|451.84|454.78|452.22|454.4|451.84|0
1647006450000|2022-03-11 13:47:30|454.65|452.09|453.9|451.34|454.65|452.09|453.9|451.34|0
1647006460000|2022-03-11 13:47:40|454.4|451.84|455.15|452.59|455.15|452.59|454.4|451.84|0
1647006470000|2022-03-11 13:47:50|455.28|452.72|455.65|453.09|455.65|453.09|455.28|452.72|0
1647006480000|2022-03-11 13:48:00|455.9|453.34|456.53|453.97|456.65|454.09|455.9|453.34|0
1647006490000|2022-03-11 13:48:10|458.03|455.47|458.65|456.09|458.65|456.09|458.03|455.47|0
1647006500000|2022-03-11 13:48:20|458.53|455.97|458.78|456.22|458.78|456.22|458.53|455.97|0
1647006510000|2022-03-11 13:48:30|458.4|455.84|458.4|455.84|458.4|455.84|458.28|455.72|0
1647006520000|2022-03-11 13:48:40|458.65|456.09|458.4|455.84|458.65|456.09|458.15|455.59|0
1647006530000|2022-03-11 13:48:50|458.65|456.09|458.65|456.09|458.65|456.09|458.65|456.09|0
1647006540000|2022-03-11 13:49:00|458.9|456.34|458.4|455.84|458.9|456.34|458.4|455.84|0
1647006550000|2022-03-11 13:49:10|458.53|455.97|458.53|455.97|458.53|455.97|458.4|455.84|0
1647006560000|2022-03-11 13:49:20|458.15|455.59|458.65|456.09|458.65|456.09|458.15|455.59|0
1647006570000|2022-03-11 13:49:30|458.4|455.84|458.03|455.47|458.4|455.84|458.03|455.47|0
1647006580000|2022-03-11 13:49:40|458.15|455.59|457.9|455.34|458.15|455.59|457.9|455.34|0
1647006590000|2022-03-11 13:49:50|458.03|455.47|458.65|456.09|458.65|456.09|458.03|455.47|0
1647006600000|2022-03-11 13:50:00|458.4|455.84|458.15|455.59|458.4|455.84|457.9|455.34|0
1647006610000|2022-03-11 13:50:10|458.03|455.47|457.15|454.59|458.03|455.47|457.15|454.59|0
1647006620000|2022-03-11 13:50:20|456.9|454.34|456.9|454.34|457.15|454.59|456.9|454.34|0
1647006630000|2022-03-11 13:50:30|456.78|454.22|456.4|453.84|456.78|454.22|456.4|453.84|0
1647006640000|2022-03-11 13:50:40|456.65|454.09|456.15|453.59|456.65|454.09|456.15|453.59|0
1647006650000|2022-03-11 13:50:50|456.03|453.47|455.65|453.09|456.03|453.47|455.65|453.09|0
1647006660000|2022-03-11 13:51:00|455.15|452.59|455.9|453.34|455.9|453.34|455.15|452.59|0
1647006670000|2022-03-11 13:51:10|455.65|453.09|455.78|453.22|455.78|453.22|455.65|453.09|0
1647006680000|2022-03-11 13:51:20|455.65|453.09|456.15|453.59|456.15|453.59|455.65|453.09|0
1647006690000|2022-03-11 13:51:30|455.4|452.84|454.78|452.22|455.4|452.84|454.65|452.09|0
1647006700000|2022-03-11 13:51:40|454.9|452.34|455.53|452.97|455.53|452.97|454.9|452.34|0
1647006710000|2022-03-11 13:51:50|455.15|452.59|454.9|452.34|455.15|452.59|454.9|452.34|0
1647006720000|2022-03-11 13:52:00|454.65|452.09|454.65|452.09|454.65|452.09|454.4|451.84|0
1647006730000|2022-03-11 13:52:10|454.9|452.34|454.9|452.34|454.9|452.34|454.9|452.34|0
1647006740000|2022-03-11 13:52:20|454.4|451.84|454.65|452.09|454.65|452.09|454.4|451.84|0
1647006750000|2022-03-11 13:52:30|454.4|451.84|454.65|452.09|454.65|452.09|454.4|451.84|0
1647006760000|2022-03-11 13:52:40|454.4|451.84|454.53|451.97|454.65|452.09|454.4|451.84|0
1647006770000|2022-03-11 13:52:50|454.65|452.09|454.53|451.97|454.65|452.09|454.53|451.97|0
1647006780000|2022-03-11 13:53:00|454.28|451.72|454.9|452.34|455.15|452.59|454.28|451.72|0
1647006790000|2022-03-11 13:53:10|454.15|451.59|454.65|452.09|454.9|452.34|454.15|451.59|0
1647006800000|2022-03-11 13:53:20|454.9|452.34|454.4|451.84|454.9|452.34|454.4|451.84|0
1647006810000|2022-03-11 13:53:30|454.65|452.09|455.4|452.84|455.4|452.84|454.65|452.09|0
1647006820000|2022-03-11 13:53:40|455.15|452.59|455.15|452.59|455.15|452.59|455.15|452.59|0
1647006840000|2022-03-11 13:54:00|456.15|453.59|456.15|453.59|456.15|453.59|456.15|453.59|0
1647006850000|2022-03-11 13:54:10|455.9|453.34|455.9|453.34|455.9|453.34|455.4|452.84|0
1647006860000|2022-03-11 13:54:20|456.65|454.09|456.15|453.59|456.65|454.09|456.15|453.59|0
1647006870000|2022-03-11 13:54:30|456.4|453.84|456.15|453.59|456.4|453.84|456.15|453.59|0
1647006880000|2022-03-11 13:54:40|456.28|453.72|456.28|453.72|456.28|453.72|456.28|453.72|0
1647006890000|2022-03-11 13:54:50|456.15|453.59|455.4|452.84|456.15|453.59|455.4|452.84|0
1647006900000|2022-03-11 13:55:00|455.15|452.59|455.9|453.34|455.9|453.34|455.15|452.59|0
1647006910000|2022-03-11 13:55:10|456.15|453.59|455.15|452.59|456.15|453.59|455.15|452.59|0
1647006920000|2022-03-11 13:55:20|454.9|452.34|454.9|452.34|454.9|452.34|454.65|452.09|0
1647006930000|2022-03-11 13:55:30|455.15|452.59|455.4|452.84|455.53|452.97|455.15|452.59|0
1647006940000|2022-03-11 13:55:40|455.03|452.47|455.9|453.34|455.9|453.34|455.03|452.47|0
1647006950000|2022-03-11 13:55:50|456.15|453.59|456.15|453.59|456.15|453.59|456.03|453.47|0
1647006960000|2022-03-11 13:56:00|455.9|453.34|455.9|453.34|455.9|453.34|455.9|453.34|0
1647006970000|2022-03-11 13:56:10|456.15|453.59|456.4|453.84|456.4|453.84|455.9|453.34|0
1647006980000|2022-03-11 13:56:20|456.65|454.09|457.65|455.09|457.65|455.09|456.65|454.09|0
1647006990000|2022-03-11 13:56:30|457.4|454.84|457.65|455.09|457.65|455.09|457.15|454.59|0
1647007000000|2022-03-11 13:56:40|458.4|455.84|457.65|455.09|458.4|455.84|457.65|455.09|0
1647007010000|2022-03-11 13:56:50|457.53|454.97|457.4|454.84|457.53|454.97|457.28|454.72|0
1647007020000|2022-03-11 13:57:00|458.15|455.59|458.65|456.09|458.65|456.09|458.15|455.59|0
1647007030000|2022-03-11 13:57:10|458.4|455.84|458.65|456.09|458.65|456.09|458.4|455.84|0
1647007040000|2022-03-11 13:57:20|458.53|455.97|459.15|456.59|459.15|456.59|458.53|455.97|0
1647007050000|2022-03-11 13:57:30|459.65|457.09|459.4|456.84|459.65|457.09|459.4|456.84|0
1647007060000|2022-03-11 13:57:40|458.9|456.34|458.4|455.84|458.9|456.34|458.4|455.84|0
1647007070000|2022-03-11 13:57:50|458.03|455.47|458.4|455.84|458.4|455.84|457.9|455.34|0
1647007080000|2022-03-11 13:58:00|459.03|456.47|459.15|456.59|459.15|456.59|458.9|456.34|0
1647007090000|2022-03-11 13:58:10|459.4|456.84|459.03|456.47|459.4|456.84|458.65|456.09|0
1647007100000|2022-03-11 13:58:20|459.15|456.59|459.9|457.34|459.9|457.34|459.15|456.59|0
1647007110000|2022-03-11 13:58:30|459.65|457.09|460.4|457.84|460.4|457.84|459.4|456.84|0
1647007120000|2022-03-11 13:58:40|460.65|458.09|459.4|456.84|460.65|458.09|459.4|456.84|0
1647007130000|2022-03-11 13:58:50|459.53|456.97|459.65|457.09|459.65|457.09|459.28|456.72|0
1647007140000|2022-03-11 13:59:00|459.9|457.34|460.15|457.59|460.15|457.59|459.9|457.34|0
1647007150000|2022-03-11 13:59:10|460.03|457.47|460.4|457.84|460.4|457.84|460.03|457.47|0
1647007160000|2022-03-11 13:59:20|460.65|458.09|459.9|457.34|460.65|458.09|459.9|457.34|0
1647007170000|2022-03-11 13:59:30|460.15|457.59|460.15|457.59|460.15|457.59|459.4|456.84|0
1647007180000|2022-03-11 13:59:40|459.9|457.34|459.15|456.59|459.9|457.34|459.15|456.59|0
1647007190000|2022-03-11 13:59:50|459.28|456.72|459.65|457.09|459.65|457.09|459.28|456.72|0
1647007200000|2022-03-11 14:00:00|459.9|457.34|459.65|457.09|459.9|457.34|459.03|456.47|0
1647007210000|2022-03-11 14:00:10|459.9|457.34|459.4|456.84|459.9|457.34|459.15|456.59|0
1647007220000|2022-03-11 14:00:20|458.9|456.34|458.78|456.22|458.9|456.34|458.65|456.09|0
1647007230000|2022-03-11 14:00:30|458.9|456.34|460.65|458.09|460.65|458.09|458.9|456.34|0
1647007240000|2022-03-11 14:00:40|460.9|458.34|460.65|458.09|461.53|458.97|460.65|458.09|0
1647007250000|2022-03-11 14:00:50|460.9|458.34|459.9|457.34|460.9|458.34|459.9|457.34|0
1647007260000|2022-03-11 14:01:00|459.15|456.59|459.9|457.34|459.9|457.34|459.15|456.59|0
1647007270000|2022-03-11 14:01:10|459.65|457.09|457.9|455.34|459.65|457.09|457.9|455.34|0
1647007280000|2022-03-11 14:01:20|458.15|455.59|457.4|454.84|458.15|455.59|457.4|454.84|0
1647007290000|2022-03-11 14:01:30|457.15|454.59|457.4|454.84|457.65|455.09|457.15|454.59|0
1647007300000|2022-03-11 14:01:40|457.65|455.09|457.9|455.34|457.9|455.34|457.65|455.09|0
1647007310000|2022-03-11 14:01:50|457.65|455.09|456.65|454.09|457.65|455.09|456.65|454.09|0
1647007320000|2022-03-11 14:02:00|457.15|454.59|456.78|454.22|457.15|454.59|456.78|454.22|0
1647007330000|2022-03-11 14:02:10|456.9|454.34|457.03|454.47|457.15|454.59|456.9|454.34|0
1647007340000|2022-03-11 14:02:20|456.9|454.34|456.65|454.09|456.9|454.34|456.65|454.09|0
1647007350000|2022-03-11 14:02:30|456.9|454.34|456.9|454.34|456.9|454.34|456.65|454.09|0
1647007360000|2022-03-11 14:02:40|456.65|454.09|456.4|453.84|456.65|454.09|456.4|453.84|0
1647007370000|2022-03-11 14:02:50|456.65|454.09|456.65|454.09|456.9|454.34|456.65|454.09|0
1647007380000|2022-03-11 14:03:00|456.4|453.84|456.65|454.09|456.65|454.09|456.4|453.84|0
1647007390000|2022-03-11 14:03:10|456.4|453.84|456.65|454.09|456.65|454.09|456.4|453.84|0
1647007400000|2022-03-11 14:03:20|456.78|454.22|456.65|454.09|456.78|454.22|456.15|453.59|0
1647007410000|2022-03-11 14:03:30|456.9|454.34|456.9|454.34|457.15|454.59|456.9|454.34|0
1647007420000|2022-03-11 14:03:40|457.15|454.59|457.4|454.84|457.4|454.84|457.15|454.59|0
1647007430000|2022-03-11 14:03:50|457.15|454.59|457.15|454.59|457.15|454.59|457.15|454.59|0
1647007440000|2022-03-11 14:04:00|457.4|454.84|457.65|455.09|457.65|455.09|457.4|454.84|0
1647007450000|2022-03-11 14:04:10|457.9|455.34|458.15|455.59|458.65|456.09|457.9|455.34|0
1647007460000|2022-03-11 14:04:20|457.9|455.34|457.65|455.09|457.9|455.34|457.65|455.09|0
1647007470000|2022-03-11 14:04:30|457.78|455.22|458.15|455.59|458.15|455.59|457.78|455.22|0
1647007480000|2022-03-11 14:04:40|457.9|455.34|457.15|454.59|457.9|455.34|457.15|454.59|0
1647007490000|2022-03-11 14:04:50|457.65|455.09|458.4|455.84|458.4|455.84|457.65|455.09|0
1647007500000|2022-03-11 14:05:00|458.9|456.34|459.15|456.59|459.15|456.59|458.9|456.34|0
1647007510000|2022-03-11 14:05:10|458.9|456.34|458.9|456.34|458.9|456.34|458.78|456.22|0
1647007520000|2022-03-11 14:05:20|460.15|457.59|459.9|457.34|460.15|457.59|459.65|457.09|0
1647007530000|2022-03-11 14:05:30|459.65|457.09|460.15|457.59|460.15|457.59|459.65|457.09|0
1647007540000|2022-03-11 14:05:40|460.65|458.09|460.15|457.59|460.65|458.09|459.9|457.34|0
1647007550000|2022-03-11 14:05:50|460.28|457.72|460.4|457.84|460.4|457.84|460.28|457.72|0
1647007560000|2022-03-11 14:06:00|460.28|457.72|460.15|457.59|460.4|457.84|460.15|457.59|0
1647007570000|2022-03-11 14:06:10|460.9|458.34|460.15|457.59|460.9|458.34|460.15|457.59|0
1647007580000|2022-03-11 14:06:20|460.4|457.84|458.65|456.09|460.4|457.84|458.65|456.09|0
1647007590000|2022-03-11 14:06:30|458.4|455.84|458.4|455.84|458.65|456.09|458.4|455.84|0
1647007600000|2022-03-11 14:06:40|458.65|456.09|459.4|456.84|459.4|456.84|458.65|456.09|0
1647007610000|2022-03-11 14:06:50|459.15|456.59|458.9|456.34|459.15|456.59|458.9|456.34|0
1647007620000|2022-03-11 14:07:00|459.15|456.59|459.15|456.59|459.15|456.59|459.15|456.59|0
1647007630000|2022-03-11 14:07:10|459.65|457.09|459.78|457.22|459.9|457.34|459.65|457.09|0
1647007640000|2022-03-11 14:07:20|459.65|457.09|459.28|456.72|459.65|457.09|459.28|456.72|0
1647007650000|2022-03-11 14:07:30|459.4|456.84|458.65|456.09|459.4|456.84|458.53|455.97|0
1647007660000|2022-03-11 14:07:40|458.78|456.22|459.4|456.84|459.4|456.84|458.65|456.09|0
1647007670000|2022-03-11 14:07:50|458.9|456.34|459.28|456.72|459.28|456.72|458.9|456.34|0
1647007680000|2022-03-11 14:08:00|458.9|456.34|460.15|457.59|460.28|457.72|458.9|456.34|0
1647007690000|2022-03-11 14:08:10|460.65|458.09|462.4|459.84|462.4|459.84|460.65|458.09|0
1647007700000|2022-03-11 14:08:20|461.65|459.09|462.15|459.59|462.15|459.59|461.65|459.09|0
1647007710000|2022-03-11 14:08:30|462.4|459.84|462.65|460.09|462.65|460.09|462.4|459.84|0
1647007720000|2022-03-11 14:08:40|462.4|459.84|462.15|459.59|462.4|459.84|461.9|459.34|0
1647007730000|2022-03-11 14:08:50|461.9|459.34|462.4|459.84|462.4|459.84|461.9|459.34|0
1647007740000|2022-03-11 14:09:00|462.15|459.59|462.4|459.84|462.65|460.09|462.15|459.59|0
1647007750000|2022-03-11 14:09:10|462.65|460.09|462.15|459.59|462.65|460.09|461.9|459.34|0
1647007760000|2022-03-11 14:09:20|461.65|459.09|461.4|458.84|461.65|459.09|461.4|458.84|0
1647007770000|2022-03-11 14:09:30|461.9|459.34|462.53|459.97|462.53|459.97|461.9|459.34|0
1647007780000|2022-03-11 14:09:40|462.65|460.09|462.15|459.59|462.65|460.09|462.15|459.59|0
1647007790000|2022-03-11 14:09:50|461.9|459.34|461.78|459.22|461.9|459.34|461.78|459.22|0
1647007800000|2022-03-11 14:10:00|461.65|459.09|461.9|459.34|462.15|459.59|461.65|459.09|0
1647007810000|2022-03-11 14:10:10|461.78|459.22|461.65|459.09|461.9|459.34|461.65|459.09|0
1647007820000|2022-03-11 14:10:20|462.15|459.59|461.65|459.09|462.15|459.59|461.65|459.09|0
1647007830000|2022-03-11 14:10:30|461.4|458.84|461.65|459.09|461.65|459.09|461.4|458.84|0
1647007840000|2022-03-11 14:10:40|461.9|459.34|462.15|459.59|462.15|459.59|461.4|458.84|0
1647007850000|2022-03-11 14:10:50|461.9|459.34|462.4|459.84|462.4|459.84|461.9|459.34|0
1647007860000|2022-03-11 14:11:00|461.78|459.22|462.15|459.59|462.15|459.59|461.78|459.22|0
1647007870000|2022-03-11 14:11:10|462.03|459.47|461.65|459.09|462.15|459.59|461.65|459.09|0
1647007880000|2022-03-11 14:11:20|461.9|459.34|461.9|459.34|461.9|459.34|461.9|459.34|0
1647007890000|2022-03-11 14:11:30|461.78|459.22|461.65|459.09|461.78|459.22|461.65|459.09|0
1647007900000|2022-03-11 14:11:40|461.4|458.84|461.9|459.34|461.9|459.34|461.4|458.84|0
1647007910000|2022-03-11 14:11:50|461.65|459.09|461.65|459.09|461.9|459.34|461.65|459.09|0
1647007920000|2022-03-11 14:12:00|461.53|458.97|461.65|459.09|461.65|459.09|461.4|458.84|0
1647007930000|2022-03-11 14:12:10|461.4|458.84|461.53|458.97|461.53|458.97|461.4|458.84|0
1647007940000|2022-03-11 14:12:20|461.65|459.09|461.9|459.34|462.15|459.59|461.65|459.09|0
1647007950000|2022-03-11 14:12:30|461.4|458.84|461.4|458.84|461.4|458.84|461.4|458.84|0
1647007960000|2022-03-11 14:12:40|461.53|458.97|461.9|459.34|461.9|459.34|461.53|458.97|0
1647007970000|2022-03-11 14:12:50|462.15|459.59|462.15|459.59|462.15|459.59|461.9|459.34|0
1647007980000|2022-03-11 14:13:00|462.65|460.09|462.9|460.34|462.9|460.34|462.4|459.84|0
1647007990000|2022-03-11 14:13:10|463.15|460.59|463.4|460.84|463.4|460.84|463.15|460.59|0
1647008000000|2022-03-11 14:13:20|462.9|460.34|463.4|460.84|463.4|460.84|462.9|460.34|0
1647008010000|2022-03-11 14:13:30|463.53|460.97|464.53|461.97|464.53|461.97|463.53|460.97|0
1647008020000|2022-03-11 14:13:40|464.28|461.72|464.78|462.22|464.9|462.34|464.28|461.72|0
1647008030000|2022-03-11 14:13:50|464.4|461.84|464.4|461.84|464.65|462.09|464.4|461.84|0
1647008040000|2022-03-11 14:14:00|464.15|461.59|463.65|461.09|464.15|461.59|463.65|461.09|0
1647008050000|2022-03-11 14:14:10|463.9|461.34|463.9|461.34|463.9|461.34|463.78|461.22|0
1647008060000|2022-03-11 14:14:20|463.4|460.84|463.65|461.09|463.65|461.09|463.4|460.84|0
1647008070000|2022-03-11 14:14:30|463.53|460.97|463.4|460.84|463.65|461.09|463.4|460.84|0
1647008080000|2022-03-11 14:14:40|463.65|461.09|463.4|460.84|463.65|461.09|463.15|460.59|0
1647008090000|2022-03-11 14:14:50|463.53|460.97|463.4|460.84|463.65|461.09|463.15|460.59|0
1647008100000|2022-03-11 14:15:00|463.15|460.59|463.03|460.47|463.4|460.84|463.03|460.47|0
1647008110000|2022-03-11 14:15:10|463.15|460.59|462.9|460.34|463.15|460.59|462.9|460.34|0
1647008120000|2022-03-11 14:15:20|462.65|460.09|461.65|459.09|462.65|460.09|461.65|459.09|0
1647008130000|2022-03-11 14:15:30|461.9|459.34|461.78|459.22|461.9|459.34|461.78|459.22|0
1647008140000|2022-03-11 14:15:40|461.9|459.34|461.65|459.09|461.9|459.34|461.65|459.09|0
1647008150000|2022-03-11 14:15:50|461.4|458.84|461.4|458.84|461.4|458.84|461.4|458.84|0
1647008160000|2022-03-11 14:16:00|461.15|458.59|460.9|458.34|461.15|458.59|460.9|458.34|0
1647008170000|2022-03-11 14:16:10|461.15|458.59|462.15|459.59|462.15|459.59|461.15|458.59|0
1647008180000|2022-03-11 14:16:20|462.4|459.84|462.15|459.59|462.4|459.84|462.15|459.59|0
1647008190000|2022-03-11 14:16:30|462.9|460.34|463.4|460.84|463.4|460.84|462.9|460.34|0
1647008200000|2022-03-11 14:16:40|462.9|460.34|462.65|460.09|462.9|460.34|462.4|459.84|0
1647008210000|2022-03-11 14:16:50|462.53|459.97|462.53|459.97|462.53|459.97|462.4|459.84|0
1647008220000|2022-03-11 14:17:00|462.65|460.09|462.15|459.59|462.65|460.09|462.15|459.59|0
1647008230000|2022-03-11 14:17:10|462.65|460.09|462.9|460.34|462.9|460.34|462.4|459.84|0
1647008240000|2022-03-11 14:17:20|462.53|459.97|462.03|459.47|462.65|460.09|462.03|459.47|0
1647008250000|2022-03-11 14:17:30|461.9|459.34|461.9|459.34|461.9|459.34|461.9|459.34|0
1647008260000|2022-03-11 14:17:40|462.15|459.59|462.4|459.84|462.4|459.84|462.15|459.59|0
1647008270000|2022-03-11 14:17:50|462.15|459.59|462.15|459.59|462.15|459.59|462.15|459.59|0
1647008280000|2022-03-11 14:18:00|461.9|459.34|461.9|459.34|462.15|459.59|461.9|459.34|0
1647008290000|2022-03-11 14:18:10|461.65|459.09|461.9|459.34|461.9|459.34|461.65|459.09|0
1647008300000|2022-03-11 14:18:20|461.65|459.09|461.65|459.09|461.65|459.09|461.65|459.09|0
1647008310000|2022-03-11 14:18:30|461.4|458.84|461.65|459.09|461.65|459.09|461.4|458.84|0
1647008320000|2022-03-11 14:18:40|461.4|458.84|461.4|458.84|461.4|458.84|461.4|458.84|0
1647008330000|2022-03-11 14:18:50|461.65|459.09|461.4|458.84|461.65|459.09|461.4|458.84|0
1647008340000|2022-03-11 14:19:00|461.53|458.97|461.4|458.84|461.65|459.09|461.4|458.84|0
1647008350000|2022-03-11 14:19:10|460.9|458.34|460.65|458.09|460.9|458.34|460.65|458.09|0
1647008360000|2022-03-11 14:19:20|460.4|457.84|460.4|457.84|460.4|457.84|460.4|457.84|0
1647008380000|2022-03-11 14:19:40|460.9|458.34|461.03|458.47|461.03|458.47|460.9|458.34|0
1647008390000|2022-03-11 14:19:50|461.4|458.84|461.4|458.84|461.65|459.09|461.4|458.84|0
1647008400000|2022-03-11 14:20:00|460.9|458.34|461.65|459.09|461.65|459.09|460.9|458.34|0
1647008410000|2022-03-11 14:20:10|461.53|458.97|460.78|458.22|461.53|458.97|460.78|458.22|0
1647008420000|2022-03-11 14:20:20|460.65|458.09|459.65|457.09|460.65|458.09|459.65|457.09|0
1647008430000|2022-03-11 14:20:30|459.4|456.84|459.65|457.09|459.65|457.09|459.4|456.84|0
1647008440000|2022-03-11 14:20:40|459.15|456.59|459.15|456.59|459.9|457.34|459.15|456.59|0
1647008450000|2022-03-11 14:20:50|460.9|458.34|461.15|458.59|461.28|458.72|460.9|458.34|0
1647008460000|2022-03-11 14:21:00|461.4|458.84|460.9|458.34|461.4|458.84|460.65|458.09|0
1647008470000|2022-03-11 14:21:10|460.65|458.09|460.4|457.84|460.65|458.09|460.4|457.84|0
1647008480000|2022-03-11 14:21:20|460.65|458.09|461.4|458.84|461.4|458.84|460.65|458.09|0
1647008490000|2022-03-11 14:21:30|461.15|458.59|461.4|458.84|461.4|458.84|461.15|458.59|0
1647008500000|2022-03-11 14:21:40|461.15|458.59|460.9|458.34|461.4|458.84|460.9|458.34|0
1647008510000|2022-03-11 14:21:50|460.4|457.84|462.65|460.09|462.65|460.09|460.4|457.84|0
1647008520000|2022-03-11 14:22:00|463.65|461.09|463.65|461.09|464.65|462.09|463.65|461.09|0
1647008530000|2022-03-11 14:22:10|463.4|460.84|463.53|460.97|463.65|461.09|463.28|460.72|0
1647008540000|2022-03-11 14:22:20|463.4|460.84|463.4|460.84|463.4|460.84|463.28|460.72|0
1647008550000|2022-03-11 14:22:30|463.15|460.59|461.9|459.34|463.15|460.59|461.65|459.09|0
1647008560000|2022-03-11 14:22:40|461.78|459.22|461.4|458.84|461.78|459.22|461.4|458.84|0
1647008570000|2022-03-11 14:22:50|461.65|459.09|461.4|458.84|461.65|459.09|461.28|458.72|0
1647008580000|2022-03-11 14:23:00|461.28|458.72|460.9|458.34|461.28|458.72|460.9|458.34|0
1647008590000|2022-03-11 14:23:10|460.78|458.22|461.15|458.59|461.15|458.59|460.65|458.09|0
1647008600000|2022-03-11 14:23:20|461.03|458.47|460.65|458.09|461.03|458.47|460.65|458.09|0
1647008610000|2022-03-11 14:23:30|460.9|458.34|461.15|458.59|461.15|458.59|460.9|458.34|0
1647008620000|2022-03-11 14:23:40|460.9|458.34|461.15|458.59|461.15|458.59|460.9|458.34|0
1647008630000|2022-03-11 14:23:50|461.28|458.72|459.9|457.34|461.28|458.72|459.9|457.34|0
1647008640000|2022-03-11 14:24:00|460.15|457.59|460.65|458.09|460.65|458.09|460.15|457.59|0
1647008650000|2022-03-11 14:24:10|460.78|458.22|460.4|457.84|460.9|458.34|460.4|457.84|0
1647008660000|2022-03-11 14:24:20|460.65|458.09|460.15|457.59|460.65|458.09|460.15|457.59|0
1647008670000|2022-03-11 14:24:30|459.78|457.22|459.4|456.84|459.9|457.34|459.4|456.84|0
1647008680000|2022-03-11 14:24:40|459.65|457.09|461.53|458.97|461.53|458.97|459.4|456.84|0
1647008690000|2022-03-11 14:24:50|461.78|459.22|461.4|458.84|461.9|459.34|461.4|458.84|0
1647008700000|2022-03-11 14:25:00|461.9|459.34|461.9|459.34|462.28|459.72|461.9|459.34|0
1647008710000|2022-03-11 14:25:10|462.15|459.59|462.65|460.09|462.9|460.34|462.15|459.59|0
1647008720000|2022-03-11 14:25:20|462.9|460.34|462.9|460.34|462.9|460.34|462.4|459.84|0
1647008730000|2022-03-11 14:25:30|462.4|459.84|462.9|460.34|462.9|460.34|462.28|459.72|0
1647008740000|2022-03-11 14:25:40|463.03|460.47|462.9|460.34|463.03|460.47|462.9|460.34|0
1647008750000|2022-03-11 14:25:50|463.03|460.47|463.03|460.47|463.03|460.47|462.9|460.34|0
1647008760000|2022-03-11 14:26:00|462.9|460.34|463.15|460.59|463.15|460.59|462.9|460.34|0
1647008770000|2022-03-11 14:26:10|462.9|460.34|462.9|460.34|462.9|460.34|462.9|460.34|0
1647008780000|2022-03-11 14:26:20|462.53|459.97|461.9|459.34|462.78|460.22|461.78|459.22|0
1647008790000|2022-03-11 14:26:30|461.65|459.09|461.65|459.09|461.65|459.09|461.65|459.09|0
1647008800000|2022-03-11 14:26:40|462.28|459.72|463.15|460.59|463.15|460.59|462.28|459.72|0
1647008810000|2022-03-11 14:26:50|463.03|460.47|463.15|460.59|463.15|460.59|463.03|460.47|0
1647008820000|2022-03-11 14:27:00|463.4|460.84|463.4|460.84|463.9|461.34|463.4|460.84|0
1647008830000|2022-03-11 14:27:10|463.15|460.59|463.15|460.59|463.4|460.84|463.15|460.59|0
1647008840000|2022-03-11 14:27:20|462.9|460.34|463.15|460.59|463.4|460.84|462.9|460.34|0
1647008850000|2022-03-11 14:27:30|463.65|461.09|463.65|461.09|463.9|461.34|463.65|461.09|0
1647008860000|2022-03-11 14:27:40|463.15|460.59|463.9|461.34|463.9|461.34|463.15|460.59|0
1647008870000|2022-03-11 14:27:50|464.15|461.59|464.65|462.09|464.65|462.09|464.15|461.59|0
1647008880000|2022-03-11 14:28:00|464.9|462.34|463.9|461.34|465.15|462.59|463.9|461.34|0
1647008890000|2022-03-11 14:28:10|463.65|461.09|463.9|461.34|464.15|461.59|463.65|461.09|0
1647008900000|2022-03-11 14:28:20|463.65|461.09|464.78|462.22|464.9|462.34|463.65|461.09|0
1647008910000|2022-03-11 14:28:30|464.9|462.34|464.9|462.34|464.9|462.34|464.53|461.97|0
1647008920000|2022-03-11 14:28:40|465.15|462.59|464.9|462.34|465.28|462.72|464.9|462.34|0
1647008930000|2022-03-11 14:28:50|464.4|461.84|463.65|461.09|464.4|461.84|463.65|461.09|0
1647008940000|2022-03-11 14:29:00|463.9|461.34|465.15|462.59|465.15|462.59|463.9|461.34|0
1647008950000|2022-03-11 14:29:10|465.4|462.84|465.65|463.09|465.65|463.09|465.4|462.84|0
1647008960000|2022-03-11 14:29:20|465.4|462.84|465.65|463.09|465.65|463.09|465.28|462.72|0
1647008970000|2022-03-11 14:29:30|465.53|462.97|465.9|463.34|465.9|463.34|465.53|462.97|0
1647008980000|2022-03-11 14:29:40|465.65|463.09|465.65|463.09|465.78|463.22|465.65|463.09|0
1647008990000|2022-03-11 14:29:50|466.15|463.59|466.78|464.22|466.78|464.22|466.15|463.59|0
1647009000000|2022-03-11 14:30:00|465.9|463.34|466.53|463.97|466.9|464.34|465.9|463.34|0
1647009010000|2022-03-11 14:30:10|466.65|464.09|465.9|463.34|466.65|464.09|465.9|463.34|0
1647009020000|2022-03-11 14:30:20|465.15|462.59|466.03|463.47|466.03|463.47|465.15|462.59|0
1647009030000|2022-03-11 14:30:30|466.4|463.84|464.15|461.59|466.4|463.84|464.15|461.59|0
1647009040000|2022-03-11 14:30:40|464.65|462.09|465.03|462.47|465.03|462.47|463.15|460.59|0
1647009050000|2022-03-11 14:30:50|464.4|461.84|463.4|460.84|464.4|461.84|462.9|460.34|0
1647009060000|2022-03-11 14:31:00|462.65|460.09|462.15|459.59|462.65|460.09|461.65|459.09|0
1647009070000|2022-03-11 14:31:10|461.9|459.34|461.65|459.09|462.15|459.59|461.65|459.09|0
1647009080000|2022-03-11 14:31:20|461.9|459.34|461.4|458.84|461.9|459.34|461.4|458.84|0
1647009090000|2022-03-11 14:31:30|461.15|458.59|461.9|459.34|461.9|459.34|461.15|458.59|0
1647009100000|2022-03-11 14:31:40|460.9|458.34|462.9|460.34|462.9|460.34|460.9|458.34|0
1647009110000|2022-03-11 14:31:50|463.28|460.72|463.28|460.72|463.9|461.34|463.28|460.72|0
1647009120000|2022-03-11 14:32:00|463.65|461.09|463.15|460.59|463.65|461.09|463.15|460.59|0
1647009130000|2022-03-11 14:32:10|463.4|460.84|462.9|460.34|463.4|460.84|462.78|460.22|0
1647009140000|2022-03-11 14:32:20|462.4|459.84|462.4|459.84|462.65|460.09|462.4|459.84|0
1647009150000|2022-03-11 14:32:30|462.65|460.09|463.4|460.84|463.4|460.84|462.4|459.84|0
1647009160000|2022-03-11 14:32:40|463.9|461.34|464.65|462.09|464.65|462.09|463.4|460.84|0
1647009170000|2022-03-11 14:32:50|465.03|462.47|465.4|462.84|465.4|462.84|465.03|462.47|0
1647009180000|2022-03-11 14:33:00|464.65|462.09|464.9|462.34|464.9|462.34|464.4|461.84|0
1647009190000|2022-03-11 14:33:10|465.78|463.22|466.03|463.47|466.15|463.59|465.78|463.22|0
1647009200000|2022-03-11 14:33:20|466.15|463.59|466.4|463.84|466.65|464.09|466.15|463.59|0
1647009210000|2022-03-11 14:33:30|465.4|462.84|468.15|465.59|468.15|465.59|465.4|462.84|0
1647009220000|2022-03-11 14:33:40|466.4|463.84|466.15|463.59|466.78|464.22|466.15|463.59|0
1647009230000|2022-03-11 14:33:50|465.65|463.09|464.4|461.84|465.9|463.34|464.4|461.84|0
1647009240000|2022-03-11 14:34:00|464.65|462.09|463.4|460.84|464.65|462.09|463.4|460.84|0
1647009250000|2022-03-11 14:34:10|463.65|461.09|463.15|460.59|463.9|461.34|463.15|460.59|0
1647009260000|2022-03-11 14:34:20|464.4|461.84|464.65|462.09|465.65|463.09|464.4|461.84|0
1647009270000|2022-03-11 14:34:30|464.15|461.59|464.15|461.59|464.15|461.59|463.9|461.34|0
1647009280000|2022-03-11 14:34:40|464.9|462.34|465.65|463.09|465.65|463.09|464.4|461.84|0
1647009290000|2022-03-11 14:34:50|466.65|464.09|465.65|463.09|466.65|464.09|465.15|462.59|0
1647009300000|2022-03-11 14:35:00|465.15|462.59|466.9|464.34|466.9|464.34|465.15|462.59|0
1647009310000|2022-03-11 14:35:10|466.53|463.97|465.28|462.72|466.53|463.97|465.28|462.72|0
1647009320000|2022-03-11 14:35:20|466.03|463.47|465.65|463.09|466.65|464.09|465.4|462.84|0
1647009330000|2022-03-11 14:35:30|464.4|461.84|462.15|459.59|464.4|461.84|462.15|459.59|0
1647009340000|2022-03-11 14:35:40|462.9|460.34|463.4|460.84|463.4|460.84|462.9|460.34|0
1647009350000|2022-03-11 14:35:50|463.15|460.59|462.9|460.34|463.15|460.59|462.65|460.09|0
1647009360000|2022-03-11 14:36:00|464.15|461.59|464.65|462.09|464.65|462.09|463.9|461.34|0
1647009370000|2022-03-11 14:36:10|465.15|462.59|464.9|462.34|465.15|462.59|464.9|462.34|0
1647009380000|2022-03-11 14:36:20|464.4|461.84|464.9|462.34|464.9|462.34|464.4|461.84|0
1647009390000|2022-03-11 14:36:30|464.15|461.59|463.9|461.34|464.15|461.59|463.4|460.84|0
1647009400000|2022-03-11 14:36:40|464.65|462.09|464.15|461.59|464.9|462.34|464.15|461.59|0
1647009410000|2022-03-11 14:36:50|464.4|461.84|463.78|461.22|464.4|461.84|463.78|461.22|0
1647009420000|2022-03-11 14:37:00|462.65|460.09|463.9|461.34|463.9|461.34|462.65|460.09|0
1647009430000|2022-03-11 14:37:10|464.03|461.47|463.9|461.34|464.15|461.59|463.9|461.34|0
1647009440000|2022-03-11 14:37:20|462.65|460.09|462.4|459.84|462.65|460.09|462.4|459.84|0
1647009450000|2022-03-11 14:37:30|462.15|459.59|462.65|460.09|462.65|460.09|462.15|459.59|0
1647009460000|2022-03-11 14:37:40|462.4|459.84|461.78|459.22|462.4|459.84|461.78|459.22|0
1647009470000|2022-03-11 14:37:50|461.65|459.09|461.65|459.09|461.9|459.34|461.65|459.09|0
1647009480000|2022-03-11 14:38:00|461.9|459.34|461.9|459.34|461.9|459.34|461.65|459.09|0
1647009490000|2022-03-11 14:38:10|462.03|459.47|462.9|460.34|463.4|460.84|462.03|459.47|0
1647009500000|2022-03-11 14:38:20|463.4|460.84|463.65|461.09|463.65|461.09|463.15|460.59|0
1647009510000|2022-03-11 14:38:30|464.4|461.84|464.9|462.34|464.9|462.34|464.28|461.72|0
1647009520000|2022-03-11 14:38:40|465.4|462.84|465.9|463.34|465.9|463.34|465.4|462.84|0
1647009530000|2022-03-11 14:38:50|466.4|463.84|469.15|466.59|469.15|466.59|466.4|463.84|0
1647009540000|2022-03-11 14:39:00|468.9|466.34|469.28|466.72|469.53|466.97|468.53|465.97|0
1647009550000|2022-03-11 14:39:10|468.9|466.34|467.78|465.22|469.4|466.84|467.78|465.22|0
1647009560000|2022-03-11 14:39:20|467.4|464.84|468.15|465.59|468.15|465.59|467.4|464.84|0
1647009570000|2022-03-11 14:39:30|467.65|465.09|469.65|467.09|469.65|467.09|467.65|465.09|0
1647009580000|2022-03-11 14:39:40|469.15|466.59|469.9|467.34|469.9|467.34|469.15|466.59|0
1647009590000|2022-03-11 14:39:50|470.4|467.84|471.4|468.84|472.15|469.59|470.4|467.84|0
1647009600000|2022-03-11 14:40:00|471.28|468.72|477.15|474.59|477.15|474.59|471.28|468.72|0
1647009610000|2022-03-11 14:40:10|476.4|473.84|476.15|473.59|476.4|473.84|475.65|473.09|0
1647009620000|2022-03-11 14:40:20|476.65|474.09|473.4|470.84|476.65|474.09|473.4|470.84|0
1647009630000|2022-03-11 14:40:30|473.9|471.34|474.9|472.34|475.53|472.97|473.9|471.34|0
1647009640000|2022-03-11 14:40:40|474.4|471.84|473.53|470.97|474.4|471.84|472.9|470.34|0
1647009650000|2022-03-11 14:40:50|473.4|470.84|474.9|472.34|474.9|472.34|473.4|470.84|0
1647009660000|2022-03-11 14:41:00|474.4|471.84|473.9|471.34|474.65|472.09|473.9|471.34|0
1647009670000|2022-03-11 14:41:10|474.65|472.09|475.4|472.84|475.4|472.84|474.4|471.84|0
1647009680000|2022-03-11 14:41:20|474.65|472.09|475.65|473.09|475.65|473.09|474.65|472.09|0
1647009690000|2022-03-11 14:41:30|474.78|472.22|474.65|472.09|475.53|472.97|474.65|472.09|0
1647009700000|2022-03-11 14:41:40|475.15|472.59|473.15|470.59|475.15|472.59|473.15|470.59|0
1647009710000|2022-03-11 14:41:50|472.65|470.09|473.15|470.59|473.15|470.59|472.65|470.09|0
1647009720000|2022-03-11 14:42:00|472.65|470.09|472.65|470.09|473.15|470.59|472.4|469.84|0
1647009730000|2022-03-11 14:42:10|472.4|469.84|472.65|470.09|473.15|470.59|472.4|469.84|0
1647009740000|2022-03-11 14:42:20|471.4|468.84|471.53|468.97|471.65|469.09|471.4|468.84|0
1647009750000|2022-03-11 14:42:30|471.4|468.84|470.4|467.84|471.53|468.97|470.4|467.84|0
1647009760000|2022-03-11 14:42:40|470.65|468.09|469.15|466.59|470.65|468.09|469.15|466.59|0
1647009770000|2022-03-11 14:42:50|469.4|466.84|468.4|465.84|469.4|466.84|468.4|465.84|0
1647009780000|2022-03-11 14:43:00|469.15|466.59|469.65|467.09|469.65|467.09|469.15|466.59|0
1647009790000|2022-03-11 14:43:10|469.15|466.59|469.03|466.47|469.15|466.59|468.65|466.09|0
1647009800000|2022-03-11 14:43:20|468.65|466.09|469.4|466.84|469.4|466.84|468.4|465.84|0
1647009810000|2022-03-11 14:43:30|468.66|466.58|468.42|466.82|468.66|466.82|467.92|466.32|0
1647009820000|2022-03-11 14:43:40|468.67|467.07|468.55|466.95|468.67|467.07|467.67|466.07|0
1647009830000|2022-03-11 14:43:50|468.42|466.82|468.55|466.95|468.67|467.07|468.42|466.82|0
1647009840000|2022-03-11 14:44:00|467.92|466.32|466.92|465.32|467.92|466.32|466.67|465.07|0
1647009850000|2022-03-11 14:44:10|467.17|465.57|468.67|467.07|468.67|467.07|467.17|465.57|0
1647009860000|2022-03-11 14:44:20|469.92|468.32|470.17|468.57|470.17|468.57|469.92|468.32|0
1647009870000|2022-03-11 14:44:30|468.67|467.07|469.17|467.57|469.17|467.57|468.42|466.82|0
1647009880000|2022-03-11 14:44:40|469.42|467.82|469.17|467.57|469.42|467.82|468.92|467.32|0
1647009890000|2022-03-11 14:44:50|469.05|467.45|469.42|467.82|469.67|468.07|469.05|467.45|0
1647009900000|2022-03-11 14:45:00|469.55|467.95|468.42|466.82|469.55|467.95|467.3|465.7|0
1647009910000|2022-03-11 14:45:10|467.8|466.2|466.67|465.07|467.8|466.2|466.67|465.07|0
1647009920000|2022-03-11 14:45:20|467.05|465.45|467.92|466.32|467.92|466.32|466.92|465.32|0
1647009930000|2022-03-11 14:45:30|467.42|465.82|467.42|465.82|467.92|466.32|467.42|465.82|0
1647009940000|2022-03-11 14:45:40|467.92|466.32|466.92|465.32|467.92|466.32|466.92|465.32|0
1647009950000|2022-03-11 14:45:50|468.17|466.57|468.17|466.57|468.17|466.57|468.17|466.57|0
1647009960000|2022-03-11 14:46:00|468.67|467.07|467.42|465.82|468.67|467.07|467.42|465.82|0
1647009970000|2022-03-11 14:46:10|466.42|464.82|466.17|464.57|466.42|464.82|466.17|464.57|0
1647009980000|2022-03-11 14:46:20|465.92|464.32|465.3|463.7|466.17|464.57|465.3|463.7|0
1647009990000|2022-03-11 14:46:30|465.17|463.57|464.92|463.32|465.42|463.82|464.42|462.82|0
1647010000000|2022-03-11 14:46:40|463.92|462.32|463.67|462.07|463.92|462.32|463.3|461.7|0
1647010010000|2022-03-11 14:46:50|463.17|461.57|463.67|462.07|463.67|462.07|463.17|461.57|0
1647010020000|2022-03-11 14:47:00|464.92|463.32|465.42|463.82|465.42|463.82|464.67|463.07|0
1647010030000|2022-03-11 14:47:10|464.42|462.82|466.92|465.32|466.92|465.32|464.42|462.82|0
1647010040000|2022-03-11 14:47:20|466.67|465.07|467.17|465.57|467.17|465.57|466.55|464.95|0
1647010050000|2022-03-11 14:47:30|466.42|464.82|466.05|464.45|466.92|465.32|466.05|464.45|0
1647010060000|2022-03-11 14:47:40|466.42|464.82|466.67|465.07|466.67|465.07|466.17|464.57|0
1647010070000|2022-03-11 14:47:50|466.42|464.82|466.67|465.07|466.67|465.07|466.42|464.82|0
1647010080000|2022-03-11 14:48:00|467.17|465.57|467.67|466.07|467.67|466.07|467.17|465.57|0
1647010090000|2022-03-11 14:48:10|468.42|466.82|467.92|466.32|468.67|467.07|467.92|466.32|0
1647010100000|2022-03-11 14:48:20|468.17|466.57|468.42|466.82|468.42|466.82|466.92|465.32|0
1647010110000|2022-03-11 14:48:30|468.17|466.57|467.67|466.07|468.17|466.57|467.67|466.07|0
1647010120000|2022-03-11 14:48:40|467.42|465.82|465.92|464.32|467.42|465.82|465.92|464.32|0
1647010130000|2022-03-11 14:48:50|466.17|464.57|466.67|465.07|466.67|465.07|466.17|464.57|0
1647010140000|2022-03-11 14:49:00|466.55|464.95|467.17|465.57|467.17|465.57|465.8|464.2|0
1647010150000|2022-03-11 14:49:10|467.3|465.7|467.42|465.82|467.42|465.82|466.67|465.07|0
1647010160000|2022-03-11 14:49:20|467.17|465.57|467.05|465.45|467.17|465.57|466.67|465.07|0
1647010170000|2022-03-11 14:49:30|466.92|465.32|467.42|465.82|467.42|465.82|466.92|465.32|0
1647010180000|2022-03-11 14:49:40|466.42|464.82|466.17|464.57|466.42|464.82|465.92|464.32|0
1647010190000|2022-03-11 14:49:50|466.8|465.2|466.42|464.82|467.17|465.57|466.42|464.82|0
1647010200000|2022-03-11 14:50:00|468.17|466.57|467.92|466.32|468.17|466.57|467.92|466.32|0
1647010210000|2022-03-11 14:50:10|467.3|465.7|468.17|466.57|468.17|466.57|467.3|465.7|0
1647010220000|2022-03-11 14:50:20|465.17|463.57|464.3|462.7|465.17|463.57|464.3|462.7|0
1647010230000|2022-03-11 14:50:30|463.92|462.32|463.17|461.57|463.92|462.32|463.17|461.57|0
1647010240000|2022-03-11 14:50:40|463.92|462.32|463.3|461.7|463.92|462.32|463.3|461.7|0
1647010250000|2022-03-11 14:50:50|463.17|461.57|463.92|462.32|463.92|462.32|462.92|461.32|0
1647010260000|2022-03-11 14:51:00|464.17|462.57|463.42|461.82|464.17|462.57|463.17|461.57|0
1647010270000|2022-03-11 14:51:10|463.67|462.07|464.92|463.32|465.17|463.57|463.67|462.07|0
1647010280000|2022-03-11 14:51:20|465.17|463.57|465.92|464.32|466.05|464.45|465.17|463.57|0
1647010290000|2022-03-11 14:51:30|466.17|464.57|466.17|464.57|466.3|464.7|466.17|464.57|0
1647010300000|2022-03-11 14:51:40|466.67|465.07|465.8|464.2|466.67|465.07|465.8|464.2|0
1647010310000|2022-03-11 14:51:50|466.17|464.57|466.42|464.82|466.42|464.82|465.92|464.32|0
1647010320000|2022-03-11 14:52:00|466.67|465.07|467.67|466.07|467.67|466.07|466.67|465.07|0
1647010330000|2022-03-11 14:52:10|467.92|466.32|468.42|466.82|468.42|466.82|467.67|466.07|0
1647010340000|2022-03-11 14:52:20|468.05|466.45|468.17|466.57|468.3|466.7|468.05|466.45|0
1647010350000|2022-03-11 14:52:30|467.92|466.32|467.42|465.82|467.92|466.32|467.3|465.7|0
1647010360000|2022-03-11 14:52:40|467.92|466.32|468.42|466.82|468.92|467.32|467.92|466.32|0
1647010370000|2022-03-11 14:52:50|467.92|466.32|468.42|466.82|468.42|466.82|467.42|465.82|0
1647010380000|2022-03-11 14:53:00|468.67|467.07|468.42|466.82|468.67|467.07|468.17|466.57|0
1647010390000|2022-03-11 14:53:10|468.67|467.07|468.67|467.07|468.92|467.32|468.42|466.82|0
1647010400000|2022-03-11 14:53:20|468.92|467.32|468.92|467.32|469.42|467.82|468.92|467.32|0
1647010410000|2022-03-11 14:53:30|469.17|467.57|469.17|467.57|469.67|468.07|469.17|467.57|0
1647010420000|2022-03-11 14:53:40|469.42|467.82|469.67|468.07|469.92|468.32|469.17|467.57|0
1647010430000|2022-03-11 14:53:50|470.05|468.45|470.67|469.07|470.67|469.07|469.92|468.32|0
1647010440000|2022-03-11 14:54:00|472.3|470.7|473.42|471.82|473.42|471.82|472.3|470.7|0
1647010450000|2022-03-11 14:54:10|472.92|471.32|473.67|472.07|473.67|472.07|472.92|471.32|0
1647010460000|2022-03-11 14:54:20|473.8|472.2|474.42|472.82|474.67|473.07|473.8|472.2|0
1647010470000|2022-03-11 14:54:30|474.67|473.07|473.92|472.32|475.42|473.82|473.92|472.32|0
1647010480000|2022-03-11 14:54:40|473.42|471.82|474.05|472.45|474.05|472.45|473.42|471.82|0
1647010490000|2022-03-11 14:54:50|473.67|472.07|474.92|473.32|474.92|473.32|472.92|471.32|0
1647010500000|2022-03-11 14:55:00|475.17|473.57|476.17|474.57|476.17|474.57|474.05|472.45|0
1647010510000|2022-03-11 14:55:10|475.67|474.07|477.17|475.57|477.17|475.57|475.67|474.07|0
1647010520000|2022-03-11 14:55:20|477.55|475.95|478.55|476.95|478.92|477.32|477.55|475.95|0
1647010530000|2022-03-11 14:55:30|478.17|476.57|478.67|477.07|478.67|477.07|477.92|476.32|0
1647010540000|2022-03-11 14:55:40|478.92|477.32|478.42|476.82|478.92|477.32|478.17|476.57|0
1647010550000|2022-03-11 14:55:50|478.05|476.45|478.42|476.82|478.42|476.82|477.92|476.32|0
1647010560000|2022-03-11 14:56:00|479.05|477.45|479.55|477.95|479.55|477.95|478.67|477.07|0
1647010570000|2022-03-11 14:56:10|480.67|479.07|481.55|479.95|481.55|479.95|480.17|478.57|0
1647010580000|2022-03-11 14:56:20|481.42|479.82|480.42|478.82|481.67|480.07|480.42|478.82|0
1647010590000|2022-03-11 14:56:30|480.55|478.95|480.55|478.95|480.92|479.32|480.55|478.95|0
1647010600000|2022-03-11 14:56:40|480.3|478.7|480.17|478.57|481.17|479.57|480.17|478.57|0
1647010610000|2022-03-11 14:56:50|479.92|478.32|479.55|477.95|479.92|478.32|479.55|477.95|0
1647010620000|2022-03-11 14:57:00|479.92|478.32|479.42|477.82|480.17|478.57|479.42|477.82|0
1647010630000|2022-03-11 14:57:10|479.92|478.32|481.17|479.57|481.42|479.82|479.92|478.32|0
1647010640000|2022-03-11 14:57:20|481.42|479.82|480.67|479.07|481.42|479.82|480.67|479.07|0
1647010650000|2022-03-11 14:57:30|480.17|478.57|480.17|478.57|480.17|478.57|480.17|478.57|0
1647010660000|2022-03-11 14:57:40|480.42|478.82|479.92|478.32|480.92|479.32|479.92|478.32|0
1647010670000|2022-03-11 14:57:50|480.17|478.57|479.17|477.57|480.17|478.57|479.17|477.57|0
1647010680000|2022-03-11 14:58:00|478.17|476.57|477.8|476.2|478.17|476.57|477.8|476.2|0
1647010690000|2022-03-11 14:58:10|477.67|476.07|476.67|475.07|477.67|476.07|476.55|474.95|0
1647010700000|2022-03-11 14:58:20|476.92|475.32|477.05|475.45|477.05|475.45|476.8|475.2|0
1647010710000|2022-03-11 14:58:30|477.17|475.57|477.42|475.82|477.42|475.82|477.05|475.45|0
1647010720000|2022-03-11 14:58:40|477.17|475.57|478.17|476.57|478.17|476.57|477.17|475.57|0
1647010730000|2022-03-11 14:58:50|478.3|476.7|478.17|476.57|478.92|477.32|478.17|476.57|0
1647010740000|2022-03-11 14:59:00|478.42|476.82|477.92|476.32|478.42|476.82|477.92|476.32|0
1647010750000|2022-03-11 14:59:10|477.17|475.57|477.42|475.82|477.42|475.82|477.05|475.45|0
1647010760000|2022-03-11 14:59:20|477.17|475.57|477.17|475.57|477.55|475.95|476.8|475.2|0
1647010770000|2022-03-11 14:59:30|476.92|475.32|476.92|475.32|477.3|475.7|476.92|475.32|0
1647010780000|2022-03-11 14:59:40|475.92|474.32|476.17|474.57|476.42|474.82|475.92|474.32|0
1647010790000|2022-03-11 14:59:50|477.05|475.45|476.55|474.95|477.42|475.82|476.55|474.95|0
1647010800000|2022-03-11 15:00:00|480.05|478.45|477.42|475.82|480.05|478.45|477.42|475.82|0
1647010810000|2022-03-11 15:00:10|478.17|476.57|480.55|478.95|480.55|478.95|478.17|476.57|0
1647010820000|2022-03-11 15:00:20|481.55|479.95|482.92|481.32|483.17|481.57|481.55|479.95|0
1647010830000|2022-03-11 15:00:30|482.67|481.07|483.92|482.32|483.92|482.32|482.17|480.57|0
1647010840000|2022-03-11 15:00:40|484.67|483.07|483.8|482.2|485.05|483.45|483.8|482.2|0
1647010850000|2022-03-11 15:00:50|485.3|483.7|488.67|487.07|488.67|487.07|485.3|483.7|0
1647010860000|2022-03-11 15:01:00|489.92|488.32|488.92|487.32|489.92|488.32|488.92|487.32|0
1647010870000|2022-03-11 15:01:10|489.67|488.07|490.42|488.82|490.42|488.82|489.55|487.95|0
1647010880000|2022-03-11 15:01:20|490.67|489.07|489.67|488.07|490.67|489.07|489.67|488.07|0
1647010890000|2022-03-11 15:01:30|488.67|487.07|487.42|485.82|488.67|487.07|487.42|485.82|0
1647010900000|2022-03-11 15:01:40|487.17|485.57|486.67|485.07|487.67|486.07|486.42|484.82|0
1647010910000|2022-03-11 15:01:50|487.17|485.57|488.17|486.57|488.17|486.57|487.17|485.57|0
1647010920000|2022-03-11 15:02:00|488.42|486.82|488.3|486.7|488.42|486.82|487.67|486.07|0
1647010930000|2022-03-11 15:02:10|488.17|486.57|488.42|486.82|488.67|487.07|488.17|486.57|0
1647010940000|2022-03-11 15:02:20|488.55|486.95|488.42|486.82|488.67|487.07|488.17|486.57|0
1647010950000|2022-03-11 15:02:30|488.92|487.32|489.67|488.07|489.67|488.07|488.92|487.32|0
1647010960000|2022-03-11 15:02:40|489.42|487.82|489.42|487.82|489.67|488.07|489.42|487.82|0
1647010970000|2022-03-11 15:02:50|489.17|487.57|489.67|488.07|489.8|488.2|489.17|487.57|0
1647010980000|2022-03-11 15:03:00|490.17|488.57|491.92|490.32|491.92|490.32|490.17|488.57|0
1647010990000|2022-03-11 15:03:10|492.92|491.32|493.92|492.32|493.92|492.32|492.92|491.32|0
1647011000000|2022-03-11 15:03:20|494.17|492.57|492.67|491.07|494.17|492.57|492.67|491.07|0
1647011010000|2022-03-11 15:03:30|492.42|490.82|492.17|490.57|492.67|491.07|492.17|490.57|0
1647011020000|2022-03-11 15:03:40|491.67|490.07|490.92|489.32|491.67|490.07|490.92|489.32|0
1647011030000|2022-03-11 15:03:50|489.42|487.82|489.3|487.7|489.42|487.82|489.17|487.57|0
1647011040000|2022-03-11 15:04:00|489.67|488.07|490.67|489.07|490.67|489.07|489.67|488.07|0
1647011050000|2022-03-11 15:04:10|491.17|489.57|492.67|491.07|492.67|491.07|491.17|489.57|0
1647011060000|2022-03-11 15:04:20|491.92|490.32|491.55|489.95|491.92|490.32|491.42|489.82|0
1647011070000|2022-03-11 15:04:30|491.67|490.07|492.17|490.57|492.17|490.57|491.67|490.07|0
1647011080000|2022-03-11 15:04:40|492.42|490.82|492.92|491.32|493.17|491.57|492.42|490.82|0
1647011090000|2022-03-11 15:04:50|491.92|490.32|492.3|490.7|492.3|490.7|491.8|490.2|0
1647011100000|2022-03-11 15:05:00|491.67|490.07|491.17|489.57|491.67|490.07|489.67|488.07|0
1647011110000|2022-03-11 15:05:10|491.42|489.82|490.42|488.82|491.42|489.82|490.42|488.82|0
1647011120000|2022-03-11 15:05:20|489.42|487.82|488.05|486.45|489.42|487.82|488.05|486.45|0
1647011130000|2022-03-11 15:05:30|487.17|485.57|487.55|485.95|487.55|485.95|486.92|485.32|0
1647011140000|2022-03-11 15:05:40|487.92|486.32|487.92|486.32|487.92|486.32|487.67|486.07|0
1647011150000|2022-03-11 15:05:50|487.42|485.82|487.8|486.2|488.3|486.7|487.42|485.82|0
1647011160000|2022-03-11 15:06:00|487.67|486.07|488.55|486.95|488.55|486.95|487.67|486.07|0
1647011170000|2022-03-11 15:06:10|489.17|487.57|489.17|487.57|489.8|488.2|489.17|487.57|0
1647011180000|2022-03-11 15:06:20|489.42|487.82|489.17|487.57|489.92|488.32|489.17|487.57|0
1647011190000|2022-03-11 15:06:30|489.42|487.82|487.17|485.57|489.42|487.82|487.17|485.57|0
1647011200000|2022-03-11 15:06:40|487.67|486.07|487.17|485.57|487.67|486.07|487.05|485.45|0
1647011210000|2022-03-11 15:06:50|488.67|487.07|487.67|486.07|488.67|487.07|487.17|485.57|0
1647011220000|2022-03-11 15:07:00|489.17|487.57|486.92|485.32|489.17|487.57|486.92|485.32|0
1647011230000|2022-03-11 15:07:10|487.42|485.82|486.92|485.32|487.42|485.82|486.92|485.32|0
1647011240000|2022-03-11 15:07:20|487.17|485.57|487.42|485.82|488.17|486.57|487.17|485.57|0
1647011250000|2022-03-11 15:07:30|487.67|486.07|489.67|488.07|489.67|488.07|487.67|486.07|0
1647011260000|2022-03-11 15:07:40|490.17|488.57|489.92|488.32|490.17|488.57|489.92|488.32|0
1647011270000|2022-03-11 15:07:50|489.67|488.07|490.17|488.57|490.17|488.57|489.67|488.07|0
1647011280000|2022-03-11 15:08:00|489.92|488.32|489.8|488.2|489.92|488.32|489.8|488.2|0
1647011290000|2022-03-11 15:08:10|489.67|488.07|489.67|488.07|489.67|488.07|489.42|487.82|0
1647011300000|2022-03-11 15:08:20|489.42|487.82|490.17|488.57|490.17|488.57|489.42|487.82|0
1647011310000|2022-03-11 15:08:30|489.42|487.82|488.92|487.32|489.42|487.82|488.92|487.32|0
1647011320000|2022-03-11 15:08:40|489.17|487.57|488.42|486.82|489.17|487.57|488.17|486.57|0
1647011330000|2022-03-11 15:08:50|488.17|486.57|487.67|486.07|488.17|486.57|487.67|486.07|0
1647011340000|2022-03-11 15:09:00|487.92|486.32|489.42|487.82|489.42|487.82|487.92|486.32|0
1647011350000|2022-03-11 15:09:10|490.92|489.32|491.92|490.32|492.17|490.57|490.92|489.32|0
1647011360000|2022-03-11 15:09:20|492.17|490.57|494.42|492.82|494.42|492.82|492.17|490.57|0
1647011370000|2022-03-11 15:09:30|494.8|493.2|497.67|496.07|497.67|496.07|494.8|493.2|0
1647011380000|2022-03-11 15:09:40|498.3|496.7|497.67|496.07|498.92|497.32|497.67|496.07|0
1647011390000|2022-03-11 15:09:50|497.55|495.95|497.42|495.82|497.55|495.95|497.3|495.7|0
1647011400000|2022-03-11 15:10:00|497.17|495.57|494.8|493.2|497.17|495.57|494.42|492.82|0
1647011410000|2022-03-11 15:10:10|495.05|493.45|495.67|494.07|495.67|494.07|494.67|493.07|0
1647011420000|2022-03-11 15:10:20|494.92|493.32|494.67|493.07|494.92|493.32|494.67|493.07|0
1647011430000|2022-03-11 15:10:30|494.55|492.95|492.67|491.07|494.55|492.95|492.67|491.07|0
1647011440000|2022-03-11 15:10:40|492.42|490.82|492.67|491.07|492.67|491.07|492.17|490.57|0
1647011450000|2022-03-11 15:10:50|491.92|490.32|492.17|490.57|492.92|491.32|491.92|490.32|0
1647011460000|2022-03-11 15:11:00|491.92|490.32|490.3|488.7|492.67|491.07|490.3|488.7|0
1647011470000|2022-03-11 15:11:10|490.67|489.07|491.17|489.57|491.8|490.2|490.67|489.07|0
1647011480000|2022-03-11 15:11:20|491.42|489.82|490.17|488.57|491.42|489.82|490.17|488.57|0
1647011490000|2022-03-11 15:11:30|490.55|488.95|489.42|487.82|490.55|488.95|489.42|487.82|0
1647011500000|2022-03-11 15:11:40|489.17|487.57|489.67|488.07|489.67|488.07|489.17|487.57|0
1647011510000|2022-03-11 15:11:50|489.42|487.82|490.55|488.95|490.55|488.95|489.42|487.82|0
1647011520000|2022-03-11 15:12:00|491.92|490.32|491.92|490.32|491.92|490.32|490.67|489.07|0
1647011530000|2022-03-11 15:12:10|491.42|489.82|491.42|489.82|491.42|489.82|491.42|489.82|0
1647011540000|2022-03-11 15:12:20|492.05|490.45|492.42|490.82|492.42|490.82|491.8|490.2|0
1647011550000|2022-03-11 15:12:30|492.17|490.57|493.05|491.45|493.05|491.45|492.17|490.57|0
1647011560000|2022-03-11 15:12:40|493.67|492.07|494.42|492.82|494.42|492.82|493.67|492.07|0
1647011570000|2022-03-11 15:12:50|493.67|492.07|492.42|490.82|493.67|492.07|492.42|490.82|0
1647011580000|2022-03-11 15:13:00|491.17|489.57|490.92|489.32|491.17|489.57|490.67|489.07|0
1647011590000|2022-03-11 15:13:10|490.67|489.07|489.42|487.82|490.67|489.07|489.42|487.82|0
1647011600000|2022-03-11 15:13:20|490.42|488.82|489.67|488.07|490.42|488.82|489.67|488.07|0
1647011610000|2022-03-11 15:13:30|489.17|487.57|488.92|487.32|489.67|488.07|488.92|487.32|0
1647011620000|2022-03-11 15:13:40|488.42|486.82|487.92|486.32|488.42|486.82|487.92|486.32|0
1647011630000|2022-03-11 15:13:50|488.17|486.57|488.42|486.82|488.42|486.82|487.17|485.57|0
1647011640000|2022-03-11 15:14:00|488.92|487.32|489.67|488.07|489.8|488.2|488.92|487.32|0
1647011650000|2022-03-11 15:14:10|488.17|486.57|488.17|486.57|488.17|486.57|487.67|486.07|0
1647011660000|2022-03-11 15:14:20|488.05|486.45|488.92|487.32|488.92|487.32|488.05|486.45|0
1647011670000|2022-03-11 15:14:30|488.67|487.07|488.55|486.95|488.67|487.07|488.55|486.95|0
1647011680000|2022-03-11 15:14:40|489.67|488.07|491.17|489.57|491.17|489.57|489.67|488.07|0
1647011690000|2022-03-11 15:14:50|491.67|490.07|491.42|489.82|491.92|490.32|491.42|489.82|0
1647011700000|2022-03-11 15:15:00|491.3|489.7|494.17|492.57|494.17|492.57|491.3|489.7|0
1647011710000|2022-03-11 15:15:10|493.42|491.82|493.42|491.82|494.42|492.82|493.42|491.82|0
1647011720000|2022-03-11 15:15:20|494.92|493.32|493.55|491.95|494.92|493.32|493.55|491.95|0
1647011730000|2022-03-11 15:15:30|492.42|490.82|491.67|490.07|492.42|490.82|490.42|488.82|0
1647011740000|2022-03-11 15:15:40|492.17|490.57|492.17|490.57|493.42|491.82|492.17|490.57|0
1647011750000|2022-03-11 15:15:50|492.8|491.2|491.42|489.82|492.8|491.2|491.42|489.82|0
1647011760000|2022-03-11 15:16:00|492.05|490.45|493.67|492.07|493.67|492.07|492.05|490.45|0
1647011770000|2022-03-11 15:16:10|493.92|492.32|493.3|491.7|493.92|492.32|493.3|491.7|0
1647011780000|2022-03-11 15:16:20|493.17|491.57|492.17|490.57|493.67|492.07|492.17|490.57|0
1647011790000|2022-03-11 15:16:30|492.42|490.82|493.42|491.82|493.42|491.82|492.17|490.57|0
1647011800000|2022-03-11 15:16:40|493.17|491.57|492.92|491.32|493.42|491.82|492.92|491.32|0
1647011810000|2022-03-11 15:16:50|492.42|490.82|492.92|491.32|492.92|491.32|492.42|490.82|0
1647011820000|2022-03-11 15:17:00|491.67|490.07|492.05|490.45|492.05|490.45|491.42|489.82|0
1647011830000|2022-03-11 15:17:10|491.92|490.32|491.92|490.32|491.92|490.32|491.55|489.95|0
1647011840000|2022-03-11 15:17:20|491.67|490.07|491.67|490.07|491.67|490.07|491.67|490.07|0
1647011850000|2022-03-11 15:17:30|490.3|488.7|490.55|488.95|490.55|488.95|489.92|488.32|0
1647011860000|2022-03-11 15:17:40|490.42|488.82|492.17|490.57|492.17|490.57|490.42|488.82|0
1647011870000|2022-03-11 15:17:50|492.42|490.82|492.67|491.07|493.17|491.57|492.42|490.82|0
1647011880000|2022-03-11 15:18:00|494.17|492.57|494.92|493.32|494.92|493.32|493.92|492.32|0
1647011890000|2022-03-11 15:18:10|495.42|493.82|494.42|492.82|495.42|493.82|494.17|492.57|0
1647011900000|2022-03-11 15:18:20|493.42|491.82|492.17|490.57|493.42|491.82|492.17|490.57|0
1647011910000|2022-03-11 15:18:30|491.92|490.32|492.92|491.32|492.92|491.32|491.92|490.32|0
1647011920000|2022-03-11 15:18:40|492.67|491.07|492.17|490.57|492.67|491.07|491.92|490.32|0
1647011930000|2022-03-11 15:18:50|491.92|490.32|491.17|489.57|491.92|490.32|491.17|489.57|0
1647011940000|2022-03-11 15:19:00|491.42|489.82|488.92|487.32|491.42|489.82|488.92|487.32|0
1647011950000|2022-03-11 15:19:10|490.05|488.45|489.42|487.82|490.05|488.45|489.17|487.57|0
1647011960000|2022-03-11 15:19:20|489.67|488.07|490.42|488.82|490.42|488.82|489.67|488.07|0
1647011970000|2022-03-11 15:19:30|490.92|489.32|490.42|488.82|491.17|489.57|490.42|488.82|0
1647011980000|2022-03-11 15:19:40|490.55|488.95|491.17|489.57|491.17|489.57|490.55|488.95|0
1647011990000|2022-03-11 15:19:50|491.67|490.07|492.67|491.07|492.8|491.2|491.67|490.07|0
1647012000000|2022-03-11 15:20:00|492.42|490.82|492.17|490.57|493.17|491.57|492.17|490.57|0
1647012010000|2022-03-11 15:20:10|492.42|490.82|491.92|490.32|492.42|490.82|491.92|490.32|0
1647012020000|2022-03-11 15:20:20|492.3|490.7|494.67|493.07|494.67|493.07|492.17|490.57|0
1647012030000|2022-03-11 15:20:30|495.92|494.32|496.17|494.57|496.17|494.57|495.67|494.07|0
1647012040000|2022-03-11 15:20:40|496.42|494.82|496.67|495.07|496.67|495.07|496.42|494.82|0
1647012050000|2022-03-11 15:20:50|497.67|496.07|497.17|495.57|497.67|496.07|496.92|495.32|0
1647012060000|2022-03-11 15:21:00|497.92|496.32|496.67|495.07|497.92|496.32|496.67|495.07|0
1647012070000|2022-03-11 15:21:10|496.42|494.82|495.17|493.57|496.42|494.82|494.42|492.82|0
1647012080000|2022-03-11 15:21:20|496.92|495.32|496.42|494.82|496.92|495.32|496.17|494.57|0
1647012090000|2022-03-11 15:21:30|496.8|495.2|494.92|493.32|496.92|495.32|494.92|493.32|0
1647012100000|2022-03-11 15:21:40|495.17|493.57|496.42|494.82|496.42|494.82|495.17|493.57|0
1647012110000|2022-03-11 15:21:50|495.67|494.07|496.17|494.57|496.17|494.57|495.55|493.95|0
1647012120000|2022-03-11 15:22:00|495.92|494.32|494.92|493.32|495.92|494.32|494.92|493.32|0
1647012130000|2022-03-11 15:22:10|495.92|494.32|496.67|495.07|496.67|495.07|495.8|494.2|0
1647012140000|2022-03-11 15:22:20|496.55|494.95|495.92|494.32|496.55|494.95|495.92|494.32|0
1647012150000|2022-03-11 15:22:30|495.67|494.07|495.92|494.32|495.92|494.32|495.55|493.95|0
1647012160000|2022-03-11 15:22:40|495.3|493.7|494.42|492.82|495.3|493.7|494.42|492.82|0
1647012170000|2022-03-11 15:22:50|494.67|493.07|495.17|493.57|495.17|493.57|494.67|493.07|0
1647012180000|2022-03-11 15:23:00|494.42|492.82|495.92|494.32|495.92|494.32|494.42|492.82|0
1647012190000|2022-03-11 15:23:10|494.92|493.32|493.42|491.82|494.92|493.32|493.42|491.82|0
1647012200000|2022-03-11 15:23:20|493.92|492.32|493.17|491.57|493.92|492.32|493.17|491.57|0
1647012210000|2022-03-11 15:23:30|493.67|492.07|493.42|491.82|494.42|492.82|493.42|491.82|0
1647012220000|2022-03-11 15:23:40|493.17|491.57|492.92|491.32|493.17|491.57|492.42|490.82|0
1647012230000|2022-03-11 15:23:50|493.17|491.57|494.67|493.07|494.67|493.07|493.17|491.57|0
1647012240000|2022-03-11 15:24:00|495.17|493.57|496.67|495.07|496.67|495.07|495.17|493.57|0
1647012250000|2022-03-11 15:24:10|497.17|495.57|497.67|496.07|497.67|496.07|496.92|495.32|0
1647012260000|2022-03-11 15:24:20|497.92|496.32|498.55|496.95|498.55|496.95|497.67|496.07|0
1647012270000|2022-03-11 15:24:30|498.8|497.2|497.17|495.57|498.8|497.2|497.17|495.57|0
1647012280000|2022-03-11 15:24:40|496.92|495.32|495.55|493.95|496.92|495.32|495.55|493.95|0
1647012290000|2022-03-11 15:24:50|494.67|493.07|494.42|492.82|494.8|493.2|494.3|492.7|0
1647012300000|2022-03-11 15:25:00|493.92|492.32|493.92|492.32|493.92|492.32|493.67|492.07|0
1647012310000|2022-03-11 15:25:10|492.05|490.45|491.67|490.07|492.05|490.45|491.67|490.07|0
1647012320000|2022-03-11 15:25:20|490.42|488.82|490.92|489.32|490.92|489.32|490.42|488.82|0
1647012330000|2022-03-11 15:25:30|490.67|489.07|492.17|490.57|492.17|490.57|490.67|489.07|0
1647012340000|2022-03-11 15:25:40|492.42|490.82|491.67|490.07|492.42|490.82|491.67|490.07|0
1647012350000|2022-03-11 15:25:50|491.92|490.32|491.92|490.32|491.92|490.32|491.67|490.07|0
1647012360000|2022-03-11 15:26:00|492.17|490.57|491.17|489.57|492.17|490.57|491.17|489.57|0
1647012370000|2022-03-11 15:26:10|490.92|489.32|490.42|488.82|491.17|489.57|490.42|488.82|0
1647012380000|2022-03-11 15:26:20|490.92|489.32|489.92|488.32|490.92|489.32|489.67|488.07|0
1647012390000|2022-03-11 15:26:30|489.67|488.07|489.67|488.07|490.55|488.95|489.67|488.07|0
1647012400000|2022-03-11 15:26:40|487.92|486.32|488.67|487.07|489.17|487.57|487.92|486.32|0
1647012410000|2022-03-11 15:26:50|488.17|486.57|489.17|487.57|489.17|487.57|488.17|486.57|0
1647012420000|2022-03-11 15:27:00|488.92|487.32|488.67|487.07|488.92|487.32|488.67|487.07|0
1647012430000|2022-03-11 15:27:10|488.42|486.82|488.42|486.82|488.42|486.82|488.42|486.82|0
1647012440000|2022-03-11 15:27:20|488.17|486.57|487.42|485.82|488.17|486.57|487.42|485.82|0
1647012450000|2022-03-11 15:27:30|487.92|486.32|486.67|485.07|487.92|486.32|486.67|485.07|0
1647012460000|2022-03-11 15:27:40|485.92|484.32|485.17|483.57|485.92|484.32|485.17|483.57|0
1647012470000|2022-03-11 15:27:50|485.92|484.32|484.92|483.32|486.92|485.32|484.92|483.32|0
1647012480000|2022-03-11 15:28:00|485.92|484.32|486.55|484.95|486.55|484.95|485.67|484.07|0
1647012490000|2022-03-11 15:28:10|486.42|484.82|487.67|486.07|487.67|486.07|486.42|484.82|0
1647012500000|2022-03-11 15:28:20|486.92|485.32|486.42|484.82|487.17|485.57|486.42|484.82|0
1647012510000|2022-03-11 15:28:30|486.17|484.57|487.05|485.45|487.17|485.57|486.17|484.57|0
1647012520000|2022-03-11 15:28:40|486.42|484.82|487.92|486.32|487.92|486.32|486.42|484.82|0
1647012530000|2022-03-11 15:28:50|489.17|487.57|488.92|487.32|489.17|487.57|488.92|487.32|0
1647012540000|2022-03-11 15:29:00|488.67|487.07|488.42|486.82|488.67|487.07|488.42|486.82|0
1647012550000|2022-03-11 15:29:10|489.17|487.57|487.17|485.57|489.17|487.57|487.17|485.57|0
1647012560000|2022-03-11 15:29:20|487.42|485.82|489.42|487.82|489.42|487.82|487.42|485.82|0
1647012570000|2022-03-11 15:29:30|488.67|487.07|488.92|487.32|488.92|487.32|488.67|487.07|0
1647012580000|2022-03-11 15:29:40|489.42|487.82|489.92|488.32|489.92|488.32|489.42|487.82|0
1647012590000|2022-03-11 15:29:50|489.67|488.07|490.17|488.57|490.17|488.57|489.55|487.95|0
1647012600000|2022-03-11 15:30:00|490.92|489.32|489.92|488.32|490.92|489.32|489.92|488.32|0
1647012610000|2022-03-11 15:30:10|489.42|487.82|490.05|488.45|490.17|488.57|489.42|487.82|0
1647012620000|2022-03-11 15:30:20|489.92|488.32|488.92|487.32|490.42|488.82|488.92|487.32|0
1647012630000|2022-03-11 15:30:30|489.17|487.57|490.67|489.07|490.67|489.07|489.17|487.57|0
1647012640000|2022-03-11 15:30:40|490.17|488.57|489.92|488.32|490.17|488.57|489.92|488.32|0
1647012650000|2022-03-11 15:30:50|490.42|488.82|491.67|490.07|491.67|490.07|490.42|488.82|0
1647012660000|2022-03-11 15:31:00|490.92|489.32|492.92|491.32|492.92|491.32|490.92|489.32|0
1647012670000|2022-03-11 15:31:10|492.17|490.57|495.17|493.57|495.17|493.57|492.17|490.57|0
1647012680000|2022-03-11 15:31:20|495.8|494.2|494.8|493.2|495.92|494.32|494.8|493.2|0
1647012690000|2022-03-11 15:31:30|494.92|493.32|495.42|493.82|495.42|493.82|494.67|493.07|0
1647012700000|2022-03-11 15:31:40|495.67|494.07|497.92|496.32|497.92|496.32|495.67|494.07|0
1647012710000|2022-03-11 15:31:50|497.3|495.7|496.92|495.32|497.3|495.7|496.92|495.32|0
1647012720000|2022-03-11 15:32:00|496.17|494.57|495.17|493.57|496.17|494.57|495.17|493.57|0
1647012730000|2022-03-11 15:32:10|495.92|494.32|496.67|495.07|496.67|495.07|495.67|494.07|0
1647012740000|2022-03-11 15:32:20|496.55|494.95|495.92|494.32|496.55|494.95|495.67|494.07|0
1647012750000|2022-03-11 15:32:30|495.67|494.07|497.17|495.57|497.17|495.57|495.67|494.07|0
1647012760000|2022-03-11 15:32:40|497.92|496.32|497.17|495.57|497.92|496.32|497.17|495.57|0
1647012770000|2022-03-11 15:32:50|497.67|496.07|497.17|495.57|497.92|496.32|497.17|495.57|0
1647012780000|2022-03-11 15:33:00|496.92|495.32|495.67|494.07|496.92|495.32|495.67|494.07|0
1647012790000|2022-03-11 15:33:10|496.17|494.57|496.42|494.82|496.67|495.07|496.17|494.57|0
1647012800000|2022-03-11 15:33:20|496.17|494.57|496.42|494.82|496.42|494.82|496.17|494.57|0
1647012810000|2022-03-11 15:33:30|496.92|495.32|497.67|496.07|497.67|496.07|496.92|495.32|0
1647012820000|2022-03-11 15:33:40|497.92|496.32|498.17|496.57|498.17|496.57|497.42|495.82|0
1647012830000|2022-03-11 15:33:50|497.92|496.32|495.92|494.32|497.92|496.32|495.92|494.32|0
1647012840000|2022-03-11 15:34:00|495.67|494.07|496.05|494.45|496.17|494.57|495.67|494.07|0
1647012850000|2022-03-11 15:34:10|496.17|494.57|496.17|494.57|496.42|494.82|496.17|494.57|0
1647012860000|2022-03-11 15:34:20|497.42|495.82|496.67|495.07|497.67|496.07|496.67|495.07|0
1647012870000|2022-03-11 15:34:30|496.17|494.57|497.17|495.57|497.67|496.07|496.17|494.57|0
1647012880000|2022-03-11 15:34:40|496.8|495.2|497.3|495.7|497.3|495.7|496.67|495.07|0
1647012890000|2022-03-11 15:34:50|497.67|496.07|497.42|495.82|497.92|496.32|497.42|495.82|0
1647012900000|2022-03-11 15:35:00|497.3|495.7|495.92|494.32|497.42|495.82|495.92|494.32|0
1647012910000|2022-03-11 15:35:10|496.17|494.57|496.42|494.82|496.42|494.82|495.8|494.2|0
1647012920000|2022-03-11 15:35:20|494.17|492.57|494.42|492.82|494.42|492.82|494.05|492.45|0
1647012930000|2022-03-11 15:35:30|495.05|493.45|493.42|491.82|495.05|493.45|493.42|491.82|0
1647012940000|2022-03-11 15:35:40|493.17|491.57|493.17|491.57|493.17|491.57|492.92|491.32|0
1647012950000|2022-03-11 15:35:50|493.92|492.32|493.17|491.57|493.92|492.32|493.17|491.57|0
1647012960000|2022-03-11 15:36:00|492.67|491.07|491.92|490.32|492.92|491.32|491.92|490.32|0
1647012970000|2022-03-11 15:36:10|492.05|490.45|493.92|492.32|493.92|492.32|492.05|490.45|0
1647012980000|2022-03-11 15:36:20|493.17|491.57|492.42|490.82|493.17|491.57|492.42|490.82|0
1647012990000|2022-03-11 15:36:30|492.92|491.32|492.17|490.57|492.92|491.32|492.17|490.57|0
1647013000000|2022-03-11 15:36:40|492.67|491.07|493.17|491.57|493.17|491.57|492.67|491.07|0
1647013010000|2022-03-11 15:36:50|493.42|491.82|492.92|491.32|493.42|491.82|492.92|491.32|0
1647013020000|2022-03-11 15:37:00|492.17|490.57|491.67|490.07|492.42|490.82|490.92|489.32|0
1647013030000|2022-03-11 15:37:10|491.17|489.57|491.42|489.82|491.42|489.82|491.17|489.57|0
1647013040000|2022-03-11 15:37:20|490.67|489.07|490.42|488.82|490.92|489.32|490.42|488.82|0
1647013050000|2022-03-11 15:37:30|490.67|489.07|490.42|488.82|490.67|489.07|490.42|488.82|0
1647013060000|2022-03-11 15:37:40|489.92|488.32|490.3|488.7|490.3|488.7|489.92|488.32|0
1647013070000|2022-03-11 15:37:50|491.17|489.57|490.8|489.2|491.17|489.57|490.55|488.95|0
1647013080000|2022-03-11 15:38:00|490.3|488.7|489.92|488.32|490.92|489.32|489.92|488.32|0
1647013090000|2022-03-11 15:38:10|490.8|489.2|490.42|488.82|490.92|489.32|490.42|488.82|0
1647013100000|2022-03-11 15:38:20|491.42|489.82|490.67|489.07|491.42|489.82|490.67|489.07|0
1647013110000|2022-03-11 15:38:30|490.42|488.82|489.92|488.32|490.42|488.82|489.92|488.32|0
1647013120000|2022-03-11 15:38:40|489.3|487.7|490.67|489.07|490.67|489.07|489.3|487.7|0
1647013130000|2022-03-11 15:38:50|490.42|488.82|489.8|488.2|490.67|489.07|489.8|488.2|0
1647013140000|2022-03-11 15:39:00|489.92|488.32|489.42|487.82|489.92|488.32|489.42|487.82|0
1647013150000|2022-03-11 15:39:10|489.67|488.07|490.42|488.82|490.42|488.82|489.67|488.07|0
1647013160000|2022-03-11 15:39:20|490.17|488.57|489.92|488.32|490.17|488.57|489.92|488.32|0
1647013170000|2022-03-11 15:39:30|490.17|488.57|489.92|488.32|490.17|488.57|489.67|488.07|0
1647013180000|2022-03-11 15:39:40|490.17|488.57|490.17|488.57|490.92|489.32|490.17|488.57|0
1647013190000|2022-03-11 15:39:50|489.92|488.32|489.8|488.2|489.92|488.32|489.8|488.2|0
1647013200000|2022-03-11 15:40:00|489.67|488.07|488.92|487.32|489.92|488.32|488.8|487.2|0
1647013210000|2022-03-11 15:40:10|489.92|488.32|489.17|487.57|490.42|488.82|489.17|487.57|0
1647013220000|2022-03-11 15:40:20|489.92|488.32|490.42|488.82|490.42|488.82|489.67|488.07|0
1647013230000|2022-03-11 15:40:30|490.17|488.57|489.42|487.82|490.17|488.57|489.42|487.82|0
1647013240000|2022-03-11 15:40:40|489.67|488.07|489.42|487.82|489.67|488.07|489.17|487.57|0
1647013250000|2022-03-11 15:40:50|489.17|487.57|488.92|487.32|489.42|487.82|488.92|487.32|0
1647013260000|2022-03-11 15:41:00|489.17|487.57|490.3|488.7|490.42|488.82|489.17|487.57|0
1647013270000|2022-03-11 15:41:10|490.05|488.45|486.42|484.82|490.05|488.45|486.42|484.82|0
1647013280000|2022-03-11 15:41:20|486.92|485.32|486.42|484.82|486.92|485.32|486.42|484.82|0
1647013290000|2022-03-11 15:41:30|486.67|485.07|486.67|485.07|486.8|485.2|486.67|485.07|0
1647013300000|2022-03-11 15:41:40|487.05|485.45|485.42|483.82|487.05|485.45|485.42|483.82|0
1647013310000|2022-03-11 15:41:50|483.92|482.32|482.92|481.32|483.92|482.32|482.67|481.07|0
1647013320000|2022-03-11 15:42:00|483.92|482.32|482.67|481.07|483.92|482.32|482.67|481.07|0
1647013330000|2022-03-11 15:42:10|482.42|480.82|482.42|480.82|482.42|480.82|482.17|480.57|0
1647013340000|2022-03-11 15:42:20|482.92|481.32|486.42|484.82|486.42|484.82|482.92|481.32|0
1647013350000|2022-03-11 15:42:30|486.17|484.57|486.42|484.82|486.42|484.82|485.67|484.07|0
1647013360000|2022-03-11 15:42:40|486.92|485.32|486.92|485.32|486.92|485.32|486.67|485.07|0
1647013370000|2022-03-11 15:42:50|487.42|485.82|487.67|486.07|487.92|486.32|487.42|485.82|0
1647013380000|2022-03-11 15:43:00|488.17|486.57|487.55|485.95|488.17|486.57|487.55|485.95|0
1647013390000|2022-03-11 15:43:10|487.67|486.07|488.17|486.57|488.17|486.57|486.92|485.32|0
1647013400000|2022-03-11 15:43:20|488.42|486.82|488.42|486.82|488.42|486.82|487.92|486.32|0
1647013410000|2022-03-11 15:43:30|488.67|487.07|488.55|486.95|488.92|487.32|488.55|486.95|0
1647013420000|2022-03-11 15:43:40|488.92|487.32|487.8|486.2|488.92|487.32|487.8|486.2|0
1647013430000|2022-03-11 15:43:50|487.92|486.32|487.67|486.07|487.92|486.32|487.42|485.82|0
1647013440000|2022-03-11 15:44:00|488.42|486.82|490.05|488.45|490.17|488.57|488.42|486.82|0
1647013450000|2022-03-11 15:44:10|489.05|487.45|487.67|486.07|489.05|487.45|487.67|486.07|0
1647013460000|2022-03-11 15:44:20|488.42|486.82|488.92|487.32|488.92|487.32|488.17|486.57|0
1647013470000|2022-03-11 15:44:30|488.67|487.07|488.42|486.82|489.05|487.45|488.42|486.82|0
1647013480000|2022-03-11 15:44:40|488.67|487.07|488.17|486.57|488.67|487.07|488.17|486.57|0
1647013490000|2022-03-11 15:44:50|488.42|486.82|488.92|487.32|488.92|487.32|488.17|486.57|0
1647013500000|2022-03-11 15:45:00|488.55|486.95|488.17|486.57|488.55|486.95|488.17|486.57|0
1647013510000|2022-03-11 15:45:10|488.67|487.07|488.67|487.07|488.92|487.32|488.67|487.07|0
1647013520000|2022-03-11 15:45:20|488.42|486.82|488.17|486.57|489.17|487.57|488.17|486.57|0
1647013530000|2022-03-11 15:45:30|487.92|486.32|488.67|487.07|488.67|487.07|487.92|486.32|0
1647013540000|2022-03-11 15:45:40|488.42|486.82|489.42|487.82|489.42|487.82|488.42|486.82|0
1647013550000|2022-03-11 15:45:50|489.92|488.32|490.42|488.82|490.67|489.07|489.92|488.32|0
1647013560000|2022-03-11 15:46:00|490.55|488.95|489.42|487.82|490.55|488.95|489.42|487.82|0
1647013570000|2022-03-11 15:46:10|489.17|487.57|490.05|488.45|490.05|488.45|489.17|487.57|0
1647013580000|2022-03-11 15:46:20|489.92|488.32|489.67|488.07|489.92|488.32|489.42|487.82|0
1647013590000|2022-03-11 15:46:30|488.92|487.32|488.05|486.45|488.92|487.32|488.05|486.45|0
1647013600000|2022-03-11 15:46:40|487.67|486.07|487.42|485.82|487.92|486.32|487.42|485.82|0
1647013610000|2022-03-11 15:46:50|488.17|486.57|486.3|484.7|488.17|486.57|486.17|484.57|0
1647013620000|2022-03-11 15:47:00|486.17|484.57|485.17|483.57|486.17|484.57|485.17|483.57|0
1647013630000|2022-03-11 15:47:10|484.67|483.07|484.92|483.32|484.92|483.32|484.42|482.82|0
1647013640000|2022-03-11 15:47:20|485.17|483.57|485.55|483.95|486.17|484.57|485.17|483.57|0
1647013650000|2022-03-11 15:47:30|485.42|483.82|484.67|483.07|485.42|483.82|484.67|483.07|0
1647013660000|2022-03-11 15:47:40|484.8|483.2|485.42|483.82|485.42|483.82|484.8|483.2|0
1647013670000|2022-03-11 15:47:50|486.17|484.57|485.92|484.32|486.17|484.57|485.92|484.32|0
1647013680000|2022-03-11 15:48:00|485.67|484.07|485.67|484.07|485.92|484.32|485.67|484.07|0
1647013690000|2022-03-11 15:48:10|485.92|484.32|487.42|485.82|487.42|485.82|485.92|484.32|0
1647013700000|2022-03-11 15:48:20|487.67|486.07|486.92|485.32|487.67|486.07|486.92|485.32|0
1647013710000|2022-03-11 15:48:30|487.67|486.07|487.67|486.07|487.92|486.32|487.42|485.82|0
1647013720000|2022-03-11 15:48:40|487.92|486.32|485.8|484.2|487.92|486.32|485.8|484.2|0
1647013730000|2022-03-11 15:48:50|486.67|485.07|486.67|485.07|487.05|485.45|486.67|485.07|0
1647013740000|2022-03-11 15:49:00|486.42|484.82|485.17|483.57|486.42|484.82|485.17|483.57|0
1647013750000|2022-03-11 15:49:10|485.92|484.32|485.92|484.32|485.92|484.32|485.55|483.95|0
1647013760000|2022-03-11 15:49:20|486.17|484.57|486.42|484.82|486.42|484.82|485.92|484.32|0
1647013770000|2022-03-11 15:49:30|486.92|485.32|486.17|484.57|486.92|485.32|486.17|484.57|0
1647013780000|2022-03-11 15:49:40|485.92|484.32|485.42|483.82|485.92|484.32|485.42|483.82|0
1647013790000|2022-03-11 15:49:50|486.17|484.57|487.17|485.57|487.17|485.57|486.17|484.57|0
1647013800000|2022-03-11 15:50:00|486.42|484.82|486.17|484.57|486.42|484.82|486.17|484.57|0
1647013810000|2022-03-11 15:50:10|486.67|485.07|485.67|484.07|486.67|485.07|485.67|484.07|0
1647013820000|2022-03-11 15:50:20|485.42|483.82|484.92|483.32|485.42|483.82|484.92|483.32|0
1647013830000|2022-03-11 15:50:30|485.17|483.57|484.67|483.07|485.17|483.57|484.67|483.07|0
1647013840000|2022-03-11 15:50:40|484.42|482.82|484.92|483.32|484.92|483.32|484.17|482.57|0
1647013850000|2022-03-11 15:50:50|485.17|483.57|484.67|483.07|485.17|483.57|484.67|483.07|0
1647013860000|2022-03-11 15:51:00|483.92|482.32|483.67|482.07|485.17|483.57|483.67|482.07|0
1647013870000|2022-03-11 15:51:10|483.92|482.32|483.92|482.32|483.92|482.32|483.67|482.07|0
1647013880000|2022-03-11 15:51:20|483.55|481.95|482.42|480.82|483.67|482.07|482.42|480.82|0
1647013890000|2022-03-11 15:51:30|480.17|478.57|480.17|478.57|480.92|479.32|479.92|478.32|0
1647013900000|2022-03-11 15:51:40|480.92|479.32|480.42|478.82|480.92|479.32|480.17|478.57|0
1647013910000|2022-03-11 15:51:50|480.3|478.7|480.67|479.07|480.67|479.07|480.17|478.57|0
1647013920000|2022-03-11 15:52:00|480.92|479.32|479.67|478.07|480.92|479.32|479.67|478.07|0
1647013930000|2022-03-11 15:52:10|479.92|478.32|479.42|477.82|479.92|478.32|479.42|477.82|0
1647013940000|2022-03-11 15:52:20|478.92|477.32|479.8|478.2|479.8|478.2|478.92|477.32|0
1647013950000|2022-03-11 15:52:30|480.3|478.7|481.17|479.57|481.17|479.57|479.92|478.32|0
1647013960000|2022-03-11 15:52:40|481.92|480.32|482.17|480.57|482.17|480.57|481.67|480.07|0
1647013970000|2022-03-11 15:52:50|481.92|480.32|481.8|480.2|482.17|480.57|481.8|480.2|0
1647013980000|2022-03-11 15:53:00|482.67|481.07|482.92|481.32|482.92|481.32|482.67|481.07|0
1647013990000|2022-03-11 15:53:10|483.05|481.45|482.42|480.82|483.17|481.57|482.42|480.82|0
1647014000000|2022-03-11 15:53:20|482.67|481.07|483.17|481.57|483.17|481.57|482.67|481.07|0
1647014010000|2022-03-11 15:53:30|483.42|481.82|483.67|482.07|483.67|482.07|483.17|481.57|0
1647014020000|2022-03-11 15:53:40|483.42|481.82|482.42|480.82|483.42|481.82|482.42|480.82|0
1647014030000|2022-03-11 15:53:50|482.67|481.07|483.17|481.57|483.17|481.57|482.42|480.82|0
1647014040000|2022-03-11 15:54:00|482.92|481.32|483.42|481.82|483.42|481.82|482.92|481.32|0
1647014050000|2022-03-11 15:54:10|482.92|481.32|483.42|481.82|483.42|481.82|482.92|481.32|0
1647014060000|2022-03-11 15:54:20|483.3|481.7|482.67|481.07|483.3|481.7|482.67|481.07|0
1647014070000|2022-03-11 15:54:30|482.17|480.57|483.17|481.57|483.17|481.57|482.17|480.57|0
1647014080000|2022-03-11 15:54:40|483.42|481.82|481.8|480.2|483.42|481.82|481.8|480.2|0
1647014090000|2022-03-11 15:54:50|481.92|480.32|482.67|481.07|482.92|481.32|481.92|480.32|0
1647014100000|2022-03-11 15:55:00|482.42|480.82|481.67|480.07|482.42|480.82|481.67|480.07|0
1647014110000|2022-03-11 15:55:10|480.17|478.57|480.17|478.57|480.17|478.57|479.67|478.07|0
1647014120000|2022-03-11 15:55:20|481.17|479.57|483.92|482.32|483.92|482.32|481.17|479.57|0
1647014130000|2022-03-11 15:55:30|483.67|482.07|483.67|482.07|484.42|482.82|483.67|482.07|0
1647014140000|2022-03-11 15:55:40|483.92|482.32|483.67|482.07|484.42|482.82|483.67|482.07|0
1647014150000|2022-03-11 15:55:50|483.42|481.82|483.67|482.07|484.17|482.57|483.42|481.82|0
1647014160000|2022-03-11 15:56:00|483.92|482.32|482.67|481.07|483.92|482.32|482.67|481.07|0
1647014170000|2022-03-11 15:56:10|482.05|480.45|481.17|479.57|482.05|480.45|480.92|479.32|0
1647014180000|2022-03-11 15:56:20|480.92|479.32|481.42|479.82|481.42|479.82|480.92|479.32|0
1647014190000|2022-03-11 15:56:30|481.17|479.57|481.67|480.07|481.92|480.32|481.17|479.57|0
1647014200000|2022-03-11 15:56:40|481.42|479.82|480.67|479.07|481.42|479.82|480.67|479.07|0
1647014210000|2022-03-11 15:56:50|480.8|479.2|480.67|479.07|480.92|479.32|480.67|479.07|0
1647014220000|2022-03-11 15:57:00|480.92|479.32|480.67|479.07|480.92|479.32|480.42|478.82|0
1647014230000|2022-03-11 15:57:10|481.17|479.57|480.42|478.82|481.17|479.57|480.42|478.82|0
1647014240000|2022-03-11 15:57:20|480.17|478.57|478.67|477.07|480.17|478.57|478.17|476.57|0
1647014250000|2022-03-11 15:57:30|479.17|477.57|478.42|476.82|479.17|477.57|478.42|476.82|0
1647014260000|2022-03-11 15:57:40|478.92|477.32|478.42|476.82|478.92|477.32|478.42|476.82|0
1647014270000|2022-03-11 15:57:50|478.17|476.57|477.92|476.32|478.42|476.82|477.92|476.32|0
1647014280000|2022-03-11 15:58:00|478.17|476.57|479.17|477.57|479.17|477.57|478.17|476.57|0
1647014290000|2022-03-11 15:58:10|480.17|478.57|478.92|477.32|480.17|478.57|478.92|477.32|0
1647014300000|2022-03-11 15:58:20|479.92|478.32|480.67|479.07|480.67|479.07|479.92|478.32|0
1647014310000|2022-03-11 15:58:30|480.42|478.82|480.42|478.82|480.42|478.82|480.17|478.57|0
1647014320000|2022-03-11 15:58:40|480.17|478.57|480.42|478.82|480.42|478.82|480.17|478.57|0
1647014330000|2022-03-11 15:58:50|480.67|479.07|479.92|478.32|480.67|479.07|479.92|478.32|0
1647014340000|2022-03-11 15:59:00|479.42|477.82|479.42|477.82|479.42|477.82|478.92|477.32|0
1647014350000|2022-03-11 15:59:10|480.67|479.07|480.92|479.32|480.92|479.32|480.42|478.82|0
1647014360000|2022-03-11 15:59:20|480.67|479.07|480.67|479.07|481.17|479.57|480.67|479.07|0
1647014370000|2022-03-11 15:59:30|480.42|478.82|478.92|477.32|480.42|478.82|478.92|477.32|0
1647014380000|2022-03-11 15:59:40|479.42|477.82|477.42|475.82|479.42|477.82|477.42|475.82|0
1647014390000|2022-03-11 15:59:50|477.67|476.07|477.92|476.32|477.92|476.32|477.42|475.82|0
1647014400000|2022-03-11 16:00:00|477.67|476.07|477.92|476.32|478.17|476.57|477.67|476.07|0
1647014410000|2022-03-11 16:00:10|477.8|476.2|480.17|478.57|480.17|478.57|477.8|476.2|0
1647014420000|2022-03-11 16:00:20|480.67|479.07|481.42|479.82|481.42|479.82|480.55|478.95|0
1647014430000|2022-03-11 16:00:30|481.17|479.57|481.42|479.82|481.67|480.07|481.17|479.57|0
1647014440000|2022-03-11 16:00:40|481.92|480.32|481.67|480.07|481.92|480.32|481.42|479.82|0
1647014450000|2022-03-11 16:00:50|482.67|481.07|481.92|480.32|482.67|481.07|481.67|480.07|0
1647014460000|2022-03-11 16:01:00|481.67|480.07|481.42|479.82|481.8|480.2|481.17|479.57|0
1647014470000|2022-03-11 16:01:10|481.17|479.57|481.67|480.07|481.67|480.07|481.17|479.57|0
1647014480000|2022-03-11 16:01:20|482.42|480.82|481.92|480.32|482.42|480.82|481.92|480.32|0
1647014490000|2022-03-11 16:01:30|481.67|480.07|480.3|478.7|481.67|480.07|480.3|478.7|0
1647014500000|2022-03-11 16:01:40|480.42|478.82|480.67|479.07|480.92|479.32|480.42|478.82|0
1647014510000|2022-03-11 16:01:50|480.42|478.82|481.42|479.82|481.42|479.82|480.42|478.82|0
1647014520000|2022-03-11 16:02:00|482.67|481.07|482.67|481.07|482.67|481.07|482.42|480.82|0
1647014530000|2022-03-11 16:02:10|482.17|480.57|481.42|479.82|482.17|480.57|481.42|479.82|0
1647014540000|2022-03-11 16:02:20|481.67|480.07|482.55|480.95|482.55|480.95|481.67|480.07|0
1647014550000|2022-03-11 16:02:30|482.05|480.45|481.42|479.82|482.42|480.82|481.42|479.82|0
1647014560000|2022-03-11 16:02:40|480.42|478.82|480.92|479.32|480.92|479.32|479.92|478.32|0
1647014570000|2022-03-11 16:02:50|481.17|479.57|480.42|478.82|481.17|479.57|480.42|478.82|0
1647014580000|2022-03-11 16:03:00|479.92|478.32|480.42|478.82|480.67|479.07|479.92|478.32|0
1647014590000|2022-03-11 16:03:10|480.92|479.32|480.17|478.57|480.92|479.32|480.17|478.57|0
1647014600000|2022-03-11 16:03:20|480.67|479.07|480.42|478.82|480.67|479.07|480.17|478.57|0
1647014610000|2022-03-11 16:03:30|480.05|478.45|479.3|477.7|480.05|478.45|479.3|477.7|0
1647014620000|2022-03-11 16:03:40|479.42|477.82|479.8|478.2|479.8|478.2|479.17|477.57|0
1647014630000|2022-03-11 16:03:50|479.92|478.32|481.05|479.45|481.05|479.45|479.92|478.32|0
1647014640000|2022-03-11 16:04:00|481.17|479.57|481.42|479.82|481.42|479.82|481.17|479.57|0
1647014650000|2022-03-11 16:04:10|481.17|479.57|482.17|480.57|482.17|480.57|481.17|479.57|0
1647014660000|2022-03-11 16:04:20|482.67|481.07|483.17|481.57|483.17|481.57|482.67|481.07|0
1647014670000|2022-03-11 16:04:30|483.3|481.7|484.05|482.45|484.05|482.45|483.17|481.57|0
1647014680000|2022-03-11 16:04:40|483.67|482.07|483.67|482.07|484.17|482.57|483.67|482.07|0
1647014690000|2022-03-11 16:04:50|483.92|482.32|484.42|482.82|484.67|483.07|483.92|482.32|0
1647014700000|2022-03-11 16:05:00|484.05|482.45|484.42|482.82|484.42|482.82|483.42|481.82|0
1647014710000|2022-03-11 16:05:10|485.17|483.57|486.8|485.2|486.8|485.2|485.17|483.57|0
1647014720000|2022-03-11 16:05:20|486.92|485.32|486.55|484.95|486.92|485.32|486.3|484.7|0
1647014730000|2022-03-11 16:05:30|486.67|485.07|487.17|485.57|487.17|485.57|486.67|485.07|0
1647014740000|2022-03-11 16:05:40|486.92|485.32|486.8|485.2|486.92|485.32|486.67|485.07|0
1647014750000|2022-03-11 16:05:50|487.17|485.57|487.42|485.82|487.42|485.82|486.92|485.32|0
1647014760000|2022-03-11 16:06:00|486.92|485.32|487.42|485.82|487.42|485.82|486.92|485.32|0
1647014770000|2022-03-11 16:06:10|488.42|486.82|488.92|487.32|489.42|487.82|488.42|486.82|0
1647014780000|2022-03-11 16:06:20|489.05|487.45|489.42|487.82|489.42|487.82|489.05|487.45|0
1647014790000|2022-03-11 16:06:30|488.92|487.32|489.17|487.57|489.17|487.57|488.92|487.32|0
1647014800000|2022-03-11 16:06:40|489.42|487.82|489.42|487.82|489.42|487.82|489.17|487.57|0
1647014810000|2022-03-11 16:06:50|489.17|487.57|490.42|488.82|490.42|488.82|489.17|487.57|0
1647014820000|2022-03-11 16:07:00|490.67|489.07|491.67|490.07|491.67|490.07|490.67|489.07|0
1647014830000|2022-03-11 16:07:10|491.42|489.82|491.42|489.82|491.67|490.07|491.42|489.82|0
1647014840000|2022-03-11 16:07:20|491.67|490.07|491.42|489.82|491.67|490.07|491.42|489.82|0
1647014850000|2022-03-11 16:07:30|491.8|490.2|491.55|489.95|491.8|490.2|491.17|489.57|0
1647014860000|2022-03-11 16:07:40|491.17|489.57|490.42|488.82|491.17|489.57|490.17|488.57|0
1647014870000|2022-03-11 16:07:50|490.3|488.7|490.17|488.57|490.3|488.7|489.92|488.32|0
1647014880000|2022-03-11 16:08:00|489.92|488.32|489.92|488.32|489.92|488.32|489.42|487.82|0
1647014890000|2022-03-11 16:08:10|489.67|488.07|488.67|487.07|489.67|488.07|488.67|487.07|0
1647014900000|2022-03-11 16:08:20|488.92|487.32|488.67|487.07|488.92|487.32|488.67|487.07|0
1647014910000|2022-03-11 16:08:30|488.42|486.82|488.92|487.32|488.92|487.32|488.42|486.82|0
1647014920000|2022-03-11 16:08:40|489.17|487.57|488.92|487.32|489.17|487.57|488.67|487.07|0
1647014930000|2022-03-11 16:08:50|489.17|487.57|489.17|487.57|489.17|487.57|488.55|486.95|0
1647014940000|2022-03-11 16:09:00|489.42|487.82|489.42|487.82|489.67|488.07|489.42|487.82|0
1647014950000|2022-03-11 16:09:10|489.17|487.57|489.17|487.57|489.17|487.57|488.67|487.07|0
1647014960000|2022-03-11 16:09:20|488.92|487.32|489.17|487.57|489.17|487.57|488.92|487.32|0
1647014970000|2022-03-11 16:09:30|488.67|487.07|488.67|487.07|488.67|487.07|488.67|487.07|0
1647014980000|2022-03-11 16:09:40|488.3|486.7|489.17|487.57|489.17|487.57|488.3|486.7|0
1647014990000|2022-03-11 16:09:50|489.05|487.45|489.92|488.32|489.92|488.32|489.05|487.45|0
1647015000000|2022-03-11 16:10:00|489.42|487.82|489.05|487.45|489.42|487.82|488.67|487.07|0
1647015010000|2022-03-11 16:10:10|489.92|488.32|489.92|488.32|489.92|488.32|489.17|487.57|0
1647015020000|2022-03-11 16:10:20|491.67|490.07|491.67|490.07|491.67|490.07|491.55|489.95|0
1647015030000|2022-03-11 16:10:30|490.92|489.32|489.92|488.32|490.92|489.32|489.92|488.32|0
1647015040000|2022-03-11 16:10:40|489.17|487.57|488.42|486.82|489.17|487.57|488.17|486.57|0
1647015050000|2022-03-11 16:10:50|489.17|487.57|489.92|488.32|489.92|488.32|489.17|487.57|0
1647015060000|2022-03-11 16:11:00|489.8|488.2|489.67|488.07|489.8|488.2|489.17|487.57|0
1647015070000|2022-03-11 16:11:10|490.42|488.82|490.42|488.82|490.42|488.82|490.17|488.57|0
1647015080000|2022-03-11 16:11:20|489.92|488.32|490.92|489.32|490.92|489.32|489.92|488.32|0
1647015090000|2022-03-11 16:11:30|490.8|489.2|490.8|489.2|490.8|489.2|490.67|489.07|0
1647015100000|2022-03-11 16:11:40|490.42|488.82|491.17|489.57|491.17|489.57|490.42|488.82|0
1647015110000|2022-03-11 16:11:50|491.55|489.95|491.42|489.82|491.55|489.95|491.42|489.82|0
1647015120000|2022-03-11 16:12:00|491.67|490.07|492.17|490.57|492.17|490.57|491.67|490.07|0
1647015130000|2022-03-11 16:12:10|492.42|490.82|492.92|491.32|492.92|491.32|492.42|490.82|0
1647015140000|2022-03-11 16:12:20|493.05|491.45|493.42|491.82|493.42|491.82|493.05|491.45|0
1647015150000|2022-03-11 16:12:30|493.17|491.57|494.42|492.82|494.42|492.82|493.17|491.57|0
1647015160000|2022-03-11 16:12:40|494.67|493.07|495.92|494.32|495.92|494.32|494.67|493.07|0
1647015170000|2022-03-11 16:12:50|495.42|493.82|495.67|494.07|495.67|494.07|495.17|493.57|0
1647015180000|2022-03-11 16:13:00|496.05|494.45|495.67|494.07|496.17|494.57|495.67|494.07|0
1647015190000|2022-03-11 16:13:10|495.17|493.57|494.67|493.07|495.42|493.82|494.67|493.07|0
1647015200000|2022-03-11 16:13:20|495.05|493.45|494.8|493.2|495.05|493.45|494.17|492.57|0
1647015210000|2022-03-11 16:13:30|494.42|492.82|494.42|492.82|495.17|493.57|494.42|492.82|0
1647015220000|2022-03-11 16:13:40|494.67|493.07|494.17|492.57|494.67|493.07|494.17|492.57|0
1647015230000|2022-03-11 16:13:50|494.42|492.82|494.17|492.57|494.42|492.82|494.17|492.57|0
1647015240000|2022-03-11 16:14:00|495.05|493.45|494.92|493.32|495.17|493.57|494.92|493.32|0
1647015250000|2022-03-11 16:14:10|493.67|492.07|493.55|491.95|493.92|492.32|493.55|491.95|0
1647015260000|2022-03-11 16:14:20|493.42|491.82|493.92|492.32|494.17|492.57|493.42|491.82|0
1647015270000|2022-03-11 16:14:30|494.42|492.82|494.17|492.57|494.42|492.82|494.17|492.57|0
1647015280000|2022-03-11 16:14:40|494.42|492.82|494.92|493.32|495.17|493.57|494.42|492.82|0
1647015290000|2022-03-11 16:14:50|495.17|493.57|495.05|493.45|495.17|493.57|495.05|493.45|0
1647015300000|2022-03-11 16:15:00|494.42|492.82|493.92|492.32|494.67|493.07|493.92|492.32|0
1647015310000|2022-03-11 16:15:10|494.3|492.7|495.05|493.45|495.05|493.45|494.3|492.7|0
1647015320000|2022-03-11 16:15:20|495.17|493.57|494.67|493.07|495.17|493.57|494.67|493.07|0
1647015330000|2022-03-11 16:15:30|494.17|492.57|494.8|493.2|494.8|493.2|493.92|492.32|0
1647015340000|2022-03-11 16:15:40|495.17|493.57|494.92|493.32|495.17|493.57|494.92|493.32|0
1647015350000|2022-03-11 16:15:50|495.17|493.57|494.67|493.07|495.17|493.57|494.55|492.95|0
1647015360000|2022-03-11 16:16:00|494.17|492.57|494.67|493.07|494.67|493.07|494.17|492.57|0
1647015370000|2022-03-11 16:16:10|494.8|493.2|494.67|493.07|494.8|493.2|494.42|492.82|0
1647015380000|2022-03-11 16:16:20|494.92|493.32|495.3|493.7|495.3|493.7|494.92|493.32|0
1647015390000|2022-03-11 16:16:30|495.17|493.57|495.42|493.82|496.17|494.57|495.17|493.57|0
1647015400000|2022-03-11 16:16:40|494.67|493.07|494.17|492.57|494.67|493.07|493.92|492.32|0
1647015410000|2022-03-11 16:16:50|493.92|492.32|493.67|492.07|493.92|492.32|493.42|491.82|0
1647015420000|2022-03-11 16:17:00|492.92|491.32|492.8|491.2|492.92|491.32|492.42|490.82|0
1647015430000|2022-03-11 16:17:10|492.67|491.07|490.92|489.32|492.67|491.07|490.92|489.32|0
1647015440000|2022-03-11 16:17:20|490.42|488.82|491.17|489.57|491.17|489.57|490.05|488.45|0
1647015450000|2022-03-11 16:17:30|491.3|489.7|490.67|489.07|491.42|489.82|490.42|488.82|0
1647015460000|2022-03-11 16:17:40|490.8|489.2|491.17|489.57|491.17|489.57|490.8|489.2|0
1647015470000|2022-03-11 16:17:50|491.55|489.95|492.92|491.32|493.17|491.57|491.55|489.95|0
1647015480000|2022-03-11 16:18:00|493.17|491.57|492.92|491.32|493.17|491.57|492.92|491.32|0
1647015490000|2022-03-11 16:18:10|493.17|491.57|493.67|492.07|493.67|492.07|493.17|491.57|0
1647015500000|2022-03-11 16:18:20|493.92|492.32|494.17|492.57|494.42|492.82|493.92|492.32|0
1647015510000|2022-03-11 16:18:30|494.3|492.7|494.17|492.57|494.3|492.7|494.17|492.57|0
1647015520000|2022-03-11 16:18:40|493.67|492.07|493.8|492.2|493.8|492.2|493.67|492.07|0
1647015530000|2022-03-11 16:18:50|494.17|492.57|493.42|491.82|494.17|492.57|493.17|491.57|0
1647015540000|2022-03-11 16:19:00|493.92|492.32|493.67|492.07|494.05|492.45|493.67|492.07|0
1647015550000|2022-03-11 16:19:10|493.92|492.32|491.92|490.32|493.92|492.32|491.92|490.32|0
1647015560000|2022-03-11 16:19:20|492.42|490.82|491.92|490.32|492.42|490.82|491.92|490.32|0
1647015570000|2022-03-11 16:19:30|492.67|491.07|491.42|489.82|492.67|491.07|491.42|489.82|0
1647015580000|2022-03-11 16:19:40|491.67|490.07|491.67|490.07|492.05|490.45|491.67|490.07|0
1647015590000|2022-03-11 16:19:50|491.42|489.82|490.92|489.32|491.42|489.82|490.92|489.32|0
1647015600000|2022-03-11 16:20:00|490.67|489.07|490.42|488.82|490.67|489.07|490.42|488.82|0
1647015610000|2022-03-11 16:20:10|490.67|489.07|489.42|487.82|490.67|489.07|489.42|487.82|0
1647015620000|2022-03-11 16:20:20|488.8|487.2|487.92|486.32|488.8|487.2|487.67|486.07|0
1647015630000|2022-03-11 16:20:30|487.67|486.07|487.42|485.82|487.67|486.07|487.42|485.82|0
1647015640000|2022-03-11 16:20:40|487.17|485.57|487.67|486.07|487.67|486.07|487.17|485.57|0
1647015650000|2022-03-11 16:20:50|488.17|486.57|488.67|487.07|488.67|487.07|488.17|486.57|0
1647015660000|2022-03-11 16:21:00|488.92|487.32|488.92|487.32|489.17|487.57|488.92|487.32|0
1647015670000|2022-03-11 16:21:10|489.05|487.45|488.42|486.82|489.05|487.45|488.42|486.82|0
1647015680000|2022-03-11 16:21:20|487.92|486.32|488.17|486.57|488.17|486.57|487.05|485.45|0
1647015690000|2022-03-11 16:21:30|487.92|486.32|487.92|486.32|487.92|486.32|487.67|486.07|0
1647015700000|2022-03-11 16:21:40|487.67|486.07|487.42|485.82|487.67|486.07|487.42|485.82|0
1647015720000|2022-03-11 16:22:00|487.67|486.07|487.42|485.82|487.67|486.07|487.42|485.82|0
1647015730000|2022-03-11 16:22:10|487.67|486.07|486.92|485.32|487.67|486.07|486.67|485.07|0
1647015740000|2022-03-11 16:22:20|486.8|485.2|486.67|485.07|486.8|485.2|486.67|485.07|0
1647015750000|2022-03-11 16:22:30|487.17|485.57|487.42|485.82|487.42|485.82|487.05|485.45|0
1647015760000|2022-03-11 16:22:40|487.67|486.07|488.92|487.32|489.17|487.57|487.67|486.07|0
1647015770000|2022-03-11 16:22:50|491.17|489.57|492.3|490.7|492.67|491.07|491.17|489.57|0
1647015780000|2022-03-11 16:23:00|492.42|490.82|491.92|490.32|492.42|490.82|491.67|490.07|0
1647015790000|2022-03-11 16:23:10|492.17|490.57|492.92|491.32|492.92|491.32|492.17|490.57|0
1647015800000|2022-03-11 16:23:20|492.42|490.82|492.92|491.32|492.92|491.32|492.42|490.82|0
1647015810000|2022-03-11 16:23:30|492.8|491.2|492.92|491.32|492.92|491.32|492.8|491.2|0
1647015820000|2022-03-11 16:23:40|492.67|491.07|492.42|490.82|492.67|491.07|492.17|490.57|0
1647015830000|2022-03-11 16:23:50|492.67|491.07|492.42|490.82|492.67|491.07|492.17|490.57|0
1647015840000|2022-03-11 16:24:00|492.67|491.07|492.42|490.82|492.67|491.07|492.17|490.57|0
1647015850000|2022-03-11 16:24:10|491.92|490.32|491.17|489.57|491.92|490.32|491.17|489.57|0
1647015860000|2022-03-11 16:24:20|491.67|490.07|491.92|490.32|492.17|490.57|491.67|490.07|0
1647015870000|2022-03-11 16:24:30|491.42|489.82|491.92|490.32|491.92|490.32|491.42|489.82|0
1647015880000|2022-03-11 16:24:40|492.05|490.45|491.67|490.07|492.3|490.7|491.67|490.07|0
1647015890000|2022-03-11 16:24:50|490.67|489.07|490.67|489.07|490.67|489.07|490.67|489.07|0
1647015900000|2022-03-11 16:25:00|490.92|489.32|490.92|489.32|490.92|489.32|490.67|489.07|0
1647015910000|2022-03-11 16:25:10|491.92|490.32|492.42|490.82|492.42|490.82|491.67|490.07|0
1647015920000|2022-03-11 16:25:20|492.17|490.57|491.92|490.32|492.17|490.57|491.67|490.07|0
1647015930000|2022-03-11 16:25:30|492.42|490.82|492.42|490.82|492.42|490.82|491.92|490.32|0
1647015940000|2022-03-11 16:25:40|492.67|491.07|492.42|490.82|492.92|491.32|492.42|490.82|0
1647015950000|2022-03-11 16:25:50|492.67|491.07|491.67|490.07|492.67|491.07|491.67|490.07|0
1647015960000|2022-03-11 16:26:00|492.42|490.82|491.92|490.32|492.92|491.32|491.92|490.32|0
1647015970000|2022-03-11 16:26:10|491.42|489.82|492.17|490.57|492.17|490.57|491.17|489.57|0
1647015980000|2022-03-11 16:26:20|493.17|491.57|492.92|491.32|493.17|491.57|492.92|491.32|0
1647015990000|2022-03-11 16:26:30|492.67|491.07|493.05|491.45|493.05|491.45|492.67|491.07|0
1647016000000|2022-03-11 16:26:40|492.67|491.07|492.92|491.32|492.92|491.32|492.67|491.07|0
1647016010000|2022-03-11 16:26:50|492.67|491.07|492.92|491.32|493.17|491.57|492.67|491.07|0
1647016020000|2022-03-11 16:27:00|493.05|491.45|492.42|490.82|493.05|491.45|492.42|490.82|0
1647016030000|2022-03-11 16:27:10|492.17|490.57|493.42|491.82|493.42|491.82|492.17|490.57|0
1647016040000|2022-03-11 16:27:20|492.92|491.32|493.17|491.57|493.17|491.57|492.92|491.32|0
1647016050000|2022-03-11 16:27:30|492.55|490.95|492.42|490.82|492.55|490.95|492.42|490.82|0
1647016060000|2022-03-11 16:27:40|492.55|490.95|492.17|490.57|492.55|490.95|492.17|490.57|0
1647016070000|2022-03-11 16:27:50|492.42|490.82|492.17|490.57|492.42|490.82|491.92|490.32|0
1647016080000|2022-03-11 16:28:00|492.42|490.82|493.42|491.82|493.42|491.82|492.42|490.82|0
1647016090000|2022-03-11 16:28:10|493.92|492.32|494.42|492.82|494.42|492.82|493.92|492.32|0
1647016100000|2022-03-11 16:28:20|494.17|492.57|494.42|492.82|494.42|492.82|494.17|492.57|0
1647016110000|2022-03-11 16:28:30|494.92|493.32|495.42|493.82|495.42|493.82|494.92|493.32|0
1647016120000|2022-03-11 16:28:40|494.17|492.57|494.3|492.7|494.3|492.7|494.17|492.57|0
1647016130000|2022-03-11 16:28:50|493.92|492.32|494.55|492.95|494.55|492.95|493.92|492.32|0
1647016140000|2022-03-11 16:29:00|495.17|493.57|495.42|493.82|495.42|493.82|495.17|493.57|0
1647016150000|2022-03-11 16:29:10|495.3|493.7|495.8|494.2|495.8|494.2|495.3|493.7|0
1647016160000|2022-03-11 16:29:20|495.67|494.07|496.42|494.82|496.42|494.82|495.67|494.07|0
1647016170000|2022-03-11 16:29:30|496.67|495.07|496.17|494.57|496.67|495.07|496.17|494.57|0
1647016180000|2022-03-11 16:29:40|496.05|494.45|496.17|494.57|496.17|494.57|495.17|493.57|0
1647016190000|2022-03-11 16:29:50|496.42|494.82|495.42|493.82|496.42|494.82|495.42|493.82|0
1647016200000|2022-03-11 16:30:00|495.92|494.32|495.3|493.7|495.92|494.32|495.3|493.7|0
1647016210000|2022-03-11 16:30:10|496.3|494.7|496.17|494.57|496.3|494.7|496.17|494.57|0
1647016220000|2022-03-11 16:30:20|496.05|494.45|495.67|494.07|496.17|494.57|495.67|494.07|0
1647016230000|2022-03-11 16:30:30|496.67|495.07|496.55|494.95|496.8|495.2|496.17|494.57|0
1647016240000|2022-03-11 16:30:40|496.42|494.82|497.17|495.57|497.17|495.57|496.42|494.82|0
1647016250000|2022-03-11 16:30:50|497.3|495.7|497.92|496.32|497.92|496.32|497.3|495.7|0
1647016260000|2022-03-11 16:31:00|497.67|496.07|498.17|496.57|498.17|496.57|497.67|496.07|0
1647016270000|2022-03-11 16:31:10|497.92|496.32|498.17|496.57|498.17|496.57|497.92|496.32|0
1647016280000|2022-03-11 16:31:20|497.8|496.2|497.92|496.32|497.92|496.32|496.92|495.32|0
1647016290000|2022-03-11 16:31:30|498.42|496.82|498.67|497.07|498.67|497.07|498.42|496.82|0
1647016300000|2022-03-11 16:31:40|498.92|497.32|498.92|497.32|498.92|497.32|498.92|497.32|0
1647016310000|2022-03-11 16:31:50|500.67|499.07|500.67|499.07|500.92|499.32|500.67|499.07|0
1647016320000|2022-03-11 16:32:00|500.8|499.2|500.67|499.07|501.17|499.57|500.67|499.07|0
1647016330000|2022-03-11 16:32:10|501.42|499.82|501.17|499.57|501.67|500.07|501.17|499.57|0
1647016340000|2022-03-11 16:32:20|501.42|499.82|503.42|501.82|503.42|501.82|501.42|499.82|0
1647016350000|2022-03-11 16:32:30|503.17|501.57|504.17|502.57|504.17|502.57|503.17|501.57|0
1647016360000|2022-03-11 16:32:40|503.92|502.32|503.67|502.07|503.92|502.32|503.67|502.07|0
1647016370000|2022-03-11 16:32:50|504.42|502.82|504.8|503.2|505.17|503.57|504.42|502.82|0
1647016380000|2022-03-11 16:33:00|504.92|503.32|504.92|503.32|505.67|504.07|504.92|503.32|0
1647016390000|2022-03-11 16:33:10|504.67|503.07|503.8|502.2|504.92|503.32|503.8|502.2|0
1647016400000|2022-03-11 16:33:20|503.42|501.82|503.3|501.7|503.42|501.82|503.17|501.57|0
1647016410000|2022-03-11 16:33:30|503.92|502.32|504.3|502.7|504.42|502.82|503.92|502.32|0
1647016420000|2022-03-11 16:33:40|504.67|503.07|504.42|502.82|504.92|503.32|504.42|502.82|0
1647016430000|2022-03-11 16:33:50|504.67|503.07|504.17|502.57|504.67|503.07|503.92|502.32|0
1647016440000|2022-03-11 16:34:00|504.42|502.82|503.92|502.32|504.42|502.82|503.8|502.2|0
1647016450000|2022-03-11 16:34:10|504.42|502.82|504.55|502.95|504.67|503.07|504.42|502.82|0
1647016460000|2022-03-11 16:34:20|504.42|502.82|504.8|503.2|504.8|503.2|504.42|502.82|0
1647016470000|2022-03-11 16:34:30|504.92|503.32|505.17|503.57|505.17|503.57|504.92|503.32|0
1647016480000|2022-03-11 16:34:40|505.67|504.07|505.67|504.07|505.67|504.07|505.42|503.82|0
1647016490000|2022-03-11 16:34:50|505.17|503.57|505.8|504.2|505.92|504.32|505.17|503.57|0
1647016500000|2022-03-11 16:35:00|505.42|503.82|506.17|504.57|506.17|504.57|505.42|503.82|0
1647016510000|2022-03-11 16:35:10|505.67|504.07|505.42|503.82|505.67|504.07|505.42|503.82|0
1647016520000|2022-03-11 16:35:20|505.17|503.57|505.42|503.82|505.42|503.82|505.17|503.57|0
1647016530000|2022-03-11 16:35:30|504.92|503.32|503.42|501.82|504.92|503.32|503.42|501.82|0
1647016540000|2022-03-11 16:35:40|503.92|502.32|503.3|501.7|504.42|502.82|503.3|501.7|0
1647016550000|2022-03-11 16:35:50|503.42|501.82|503.42|501.82|503.8|502.2|503.42|501.82|0
1647016560000|2022-03-11 16:36:00|503.92|502.32|504.05|502.45|504.3|502.7|503.92|502.32|0
1647016570000|2022-03-11 16:36:10|503.67|502.07|504.17|502.57|504.3|502.7|503.67|502.07|0
1647016580000|2022-03-11 16:36:20|504.42|502.82|503.05|501.45|504.42|502.82|503.05|501.45|0
1647016590000|2022-03-11 16:36:30|502.92|501.32|503.42|501.82|503.42|501.82|502.92|501.32|0
1647016600000|2022-03-11 16:36:40|503.55|501.95|503.17|501.57|503.55|501.95|503.17|501.57|0
1647016610000|2022-03-11 16:36:50|503.42|501.82|503.17|501.57|503.42|501.82|502.42|500.82|0
1647016620000|2022-03-11 16:37:00|503.55|501.95|504.42|502.82|504.42|502.82|503.55|501.95|0
1647016630000|2022-03-11 16:37:10|503.92|502.32|502.67|501.07|503.92|502.32|502.67|501.07|0
1647016640000|2022-03-11 16:37:20|502.8|501.2|502.17|500.57|502.92|501.32|502.17|500.57|0
1647016650000|2022-03-11 16:37:30|501.8|500.2|501.67|500.07|501.92|500.32|501.55|499.95|0
1647016660000|2022-03-11 16:37:40|501.17|499.57|501.17|499.57|501.17|499.57|500.92|499.32|0
1647016670000|2022-03-11 16:37:50|501.42|499.82|500.92|499.32|501.42|499.82|500.92|499.32|0
1647016680000|2022-03-11 16:38:00|501.42|499.82|501.67|500.07|501.92|500.32|501.42|499.82|0
1647016690000|2022-03-11 16:38:10|501.42|499.82|501.17|499.57|501.42|499.82|501.17|499.57|0
1647016700000|2022-03-11 16:38:20|501.42|499.82|501.17|499.57|501.42|499.82|501.17|499.57|0
1647016710000|2022-03-11 16:38:30|500.92|499.32|500.92|499.32|501.42|499.82|500.92|499.32|0
1647016720000|2022-03-11 16:38:40|500.67|499.07|500.67|499.07|500.92|499.32|500.67|499.07|0
1647016730000|2022-03-11 16:38:50|500.92|499.32|500.92|499.32|500.92|499.32|500.92|499.32|0
1647016740000|2022-03-11 16:39:00|501.42|499.82|501.67|500.07|501.67|500.07|501.42|499.82|0
1647016750000|2022-03-11 16:39:10|501.92|500.32|501.17|499.57|501.92|500.32|500.67|499.07|0
1647016760000|2022-03-11 16:39:20|501.05|499.45|500.17|498.57|501.05|499.45|500.17|498.57|0
1647016770000|2022-03-11 16:39:30|500.55|498.95|501.3|499.7|501.3|499.7|500.55|498.95|0
1647016780000|2022-03-11 16:39:40|501.05|499.45|500.67|499.07|501.05|499.45|500.67|499.07|0
1647016790000|2022-03-11 16:39:50|500.55|498.95|500.17|498.57|500.92|499.32|500.17|498.57|0
1647016800000|2022-03-11 16:40:00|500.67|499.07|500.42|498.82|501.17|499.57|500.42|498.82|0
1647016810000|2022-03-11 16:40:10|500.92|499.32|500.67|499.07|500.92|499.32|500.67|499.07|0
1647016820000|2022-03-11 16:40:20|500.55|498.95|499.92|498.32|500.55|498.95|499.92|498.32|0
1647016830000|2022-03-11 16:40:30|500.67|499.07|501.17|499.57|501.17|499.57|500.67|499.07|0
1647016840000|2022-03-11 16:40:40|500.42|498.82|500.17|498.57|500.42|498.82|499.8|498.2|0
1647016850000|2022-03-11 16:40:50|500.92|499.32|501.92|500.32|501.92|500.32|500.92|499.32|0
1647016860000|2022-03-11 16:41:00|501.67|500.07|501.42|499.82|501.67|500.07|501.17|499.57|0
1647016870000|2022-03-11 16:41:10|501.92|500.32|502.67|501.07|502.67|501.07|501.92|500.32|0
1647016880000|2022-03-11 16:41:20|502.92|501.32|502.67|501.07|503.05|501.45|502.67|501.07|0
1647016890000|2022-03-11 16:41:30|503.17|501.57|502.17|500.57|503.17|501.57|502.17|500.57|0
1647016900000|2022-03-11 16:41:40|502.42|500.82|503.67|502.07|503.67|502.07|502.17|500.57|0
1647016910000|2022-03-11 16:41:50|503.8|502.2|503.8|502.2|504.92|503.32|503.55|501.95|0
1647016920000|2022-03-11 16:42:00|503.67|502.07|506.92|505.32|507.17|505.57|503.67|502.07|0
1647016930000|2022-03-11 16:42:10|507.42|505.82|507.42|505.82|507.42|505.82|506.92|505.32|0
1647016940000|2022-03-11 16:42:20|510.17|508.57|509.3|507.7|510.17|508.57|509.05|507.45|0
1647016950000|2022-03-11 16:42:30|509.92|508.32|507.42|505.82|509.92|508.32|507.42|505.82|0
1647016960000|2022-03-11 16:42:40|503.92|502.32|501.92|500.32|503.92|502.32|501.92|500.32|0
1647016970000|2022-03-11 16:42:50|502.67|501.07|504.8|503.2|504.8|503.2|502.67|501.07|0
1647016980000|2022-03-11 16:43:00|504.67|503.07|506.17|504.57|506.17|504.57|504.17|502.57|0
1647016990000|2022-03-11 16:43:10|504.92|503.32|505.92|504.32|505.92|504.32|504.92|503.32|0
1647017000000|2022-03-11 16:43:20|505.42|503.82|505.92|504.32|506.17|504.57|505.42|503.82|0
1647017010000|2022-03-11 16:43:30|506.17|504.57|505.3|503.7|506.17|504.57|505.3|503.7|0
1647017020000|2022-03-11 16:43:40|504.42|502.82|505.92|504.32|506.17|504.57|504.42|502.82|0
1647017030000|2022-03-11 16:43:50|504.42|502.82|502.67|501.07|504.42|502.82|502.67|501.07|0
1647017040000|2022-03-11 16:44:00|503.92|502.32|504.55|502.95|504.55|502.95|503.92|502.32|0
1647017050000|2022-03-11 16:44:10|504.17|502.57|504.17|502.57|504.42|502.82|503.92|502.32|0
1647017060000|2022-03-11 16:44:20|505.17|503.57|504.42|502.82|505.42|503.82|504.42|502.82|0
1647017070000|2022-03-11 16:44:30|503.92|502.32|504.42|502.82|504.67|503.07|503.92|502.32|0
1647017080000|2022-03-11 16:44:40|503.92|502.32|503.67|502.07|504.17|502.57|503.67|502.07|0
1647017090000|2022-03-11 16:44:50|504.42|502.82|501.92|500.32|504.42|502.82|501.92|500.32|0
1647017100000|2022-03-11 16:45:00|502.17|500.57|499.67|498.07|502.42|500.82|499.67|498.07|0
1647017110000|2022-03-11 16:45:10|499.42|497.82|498.17|496.57|500.17|498.57|498.17|496.57|0
1647017120000|2022-03-11 16:45:20|498.42|496.82|498.67|497.07|499.67|498.07|498.42|496.82|0
1647017130000|2022-03-11 16:45:30|499.17|497.57|499.3|497.7|499.3|497.7|499.17|497.57|0
1647017140000|2022-03-11 16:45:40|500.3|498.7|502.17|500.57|502.17|500.57|500.3|498.7|0
1647017150000|2022-03-11 16:45:50|501.92|500.32|502.92|501.32|503.42|501.82|501.92|500.32|0
1647017160000|2022-03-11 16:46:00|502.55|500.95|504.67|503.07|504.67|503.07|502.17|500.57|0
1647017170000|2022-03-11 16:46:10|505.17|503.57|504.17|502.57|505.17|503.57|504.17|502.57|0
1647017180000|2022-03-11 16:46:20|503.92|502.32|502.92|501.32|503.92|502.32|502.92|501.32|0
1647017190000|2022-03-11 16:46:30|503.8|502.2|502.8|501.2|503.8|502.2|502.8|501.2|0
1647017200000|2022-03-11 16:46:40|502.67|501.07|502.42|500.82|502.67|501.07|502.42|500.82|0
1647017210000|2022-03-11 16:46:50|502.05|500.45|502.17|500.57|502.17|500.57|501.92|500.32|0
1647017220000|2022-03-11 16:47:00|501.92|500.32|500.17|498.57|501.92|500.32|500.17|498.57|0
1647017230000|2022-03-11 16:47:10|500.67|499.07|500.92|499.32|501.05|499.45|500.42|498.82|0
1647017240000|2022-03-11 16:47:20|500.42|498.82|500.42|498.82|500.42|498.82|499.92|498.32|0
1647017250000|2022-03-11 16:47:30|500.55|498.95|499.42|497.82|500.55|498.95|499.3|497.7|0
1647017260000|2022-03-11 16:47:40|499.92|498.32|499.67|498.07|499.92|498.32|499.67|498.07|0
1647017270000|2022-03-11 16:47:50|499.92|498.32|499.05|497.45|499.92|498.32|499.05|497.45|0
1647017280000|2022-03-11 16:48:00|499.92|498.32|500.17|498.57|500.42|498.82|499.92|498.32|0
1647017290000|2022-03-11 16:48:10|499.42|497.82|500.67|499.07|500.67|499.07|499.42|497.82|0
1647017300000|2022-03-11 16:48:20|500.92|499.32|500.42|498.82|500.92|499.32|500.42|498.82|0
1647017310000|2022-03-11 16:48:30|500.67|499.07|501.55|499.95|501.55|499.95|500.67|499.07|0
1647017320000|2022-03-11 16:48:40|501.17|499.57|501.05|499.45|501.42|499.82|501.05|499.45|0
1647017330000|2022-03-11 16:48:50|500.67|499.07|499.3|497.7|500.67|499.07|499.3|497.7|0
1647017340000|2022-03-11 16:49:00|499.67|498.07|499.17|497.57|499.92|498.32|499.05|497.45|0
1647017350000|2022-03-11 16:49:10|499.42|497.82|498.92|497.32|499.42|497.82|498.92|497.32|0
1647017360000|2022-03-11 16:49:20|499.67|498.07|499.42|497.82|500.17|498.57|499.42|497.82|0
1647017370000|2022-03-11 16:49:30|499.3|497.7|499.42|497.82|499.67|498.07|499.3|497.7|0
1647017380000|2022-03-11 16:49:40|500.42|498.82|501.67|500.07|501.67|500.07|500.42|498.82|0
1647017390000|2022-03-11 16:49:50|501.55|499.95|501.17|499.57|501.55|499.95|500.67|499.07|0
1647017400000|2022-03-11 16:50:00|501.92|500.32|502.42|500.82|502.42|500.82|501.8|500.2|0
1647017410000|2022-03-11 16:50:10|502.67|501.07|503.17|501.57|503.17|501.57|502.67|501.07|0
1647017420000|2022-03-11 16:50:20|503.92|502.32|502.67|501.07|503.92|502.32|502.67|501.07|0
1647017430000|2022-03-11 16:50:30|503.42|501.82|503.67|502.07|503.67|502.07|503.42|501.82|0
1647017440000|2022-03-11 16:50:40|503.17|501.57|503.42|501.82|503.8|502.2|503.17|501.57|0
1647017450000|2022-03-11 16:50:50|502.92|501.32|503.17|501.57|503.17|501.57|502.92|501.32|0
1647017460000|2022-03-11 16:51:00|503.42|501.82|503.92|502.32|504.17|502.57|503.42|501.82|0
1647017470000|2022-03-11 16:51:10|504.17|502.57|505.55|503.95|505.55|503.95|504.17|502.57|0
1647017480000|2022-03-11 16:51:20|505.92|504.32|506.67|505.07|506.67|505.07|505.92|504.32|0
1647017490000|2022-03-11 16:51:30|506.92|505.32|507.17|505.57|507.42|505.82|506.92|505.32|0
1647017500000|2022-03-11 16:51:40|506.67|505.07|504.92|503.32|506.67|505.07|504.92|503.32|0
1647017510000|2022-03-11 16:51:50|504.42|502.82|504.42|502.82|504.42|502.82|503.92|502.32|0
1647017520000|2022-03-11 16:52:00|504.17|502.57|502.92|501.32|504.17|502.57|502.92|501.32|0
1647017530000|2022-03-11 16:52:10|502.42|500.82|501.17|499.57|502.42|500.82|501.17|499.57|0
1647017540000|2022-03-11 16:52:20|501.92|500.32|502.92|501.32|502.92|501.32|501.92|500.32|0
1647017550000|2022-03-11 16:52:30|503.17|501.57|502.67|501.07|503.17|501.57|502.17|500.57|0
1647017560000|2022-03-11 16:52:40|503.05|501.45|502.42|500.82|503.05|501.45|502.42|500.82|0
1647017570000|2022-03-11 16:52:50|502.8|501.2|503.42|501.82|503.42|501.82|502.8|501.2|0
1647017580000|2022-03-11 16:53:00|503.17|501.57|503.05|501.45|503.17|501.57|502.67|501.07|0
1647017590000|2022-03-11 16:53:10|502.92|501.32|502.92|501.32|503.17|501.57|502.92|501.32|0
1647017600000|2022-03-11 16:53:20|503.42|501.82|504.17|502.57|504.17|502.57|503.42|501.82|0
1647017610000|2022-03-11 16:53:30|504.42|502.82|504.42|502.82|504.42|502.82|504.17|502.57|0
1647017620000|2022-03-11 16:53:40|503.92|502.32|504.42|502.82|504.42|502.82|503.92|502.32|0
1647017640000|2022-03-11 16:54:00|504.67|503.07|505.05|503.45|505.05|503.45|504.17|502.57|0
1647017650000|2022-03-11 16:54:10|504.67|503.07|505.42|503.82|505.42|503.82|504.67|503.07|0
1647017660000|2022-03-11 16:54:20|505.92|504.32|504.92|503.32|505.92|504.32|504.92|503.32|0
1647017670000|2022-03-11 16:54:30|503.92|502.32|504.67|503.07|504.67|503.07|503.92|502.32|0
1647017680000|2022-03-11 16:54:40|504.42|502.82|504.42|502.82|504.42|502.82|504.17|502.57|0
1647017690000|2022-03-11 16:54:50|503.92|502.32|504.17|502.57|504.17|502.57|503.92|502.32|0
1647017700000|2022-03-11 16:55:00|502.17|500.57|503.17|501.57|503.17|501.57|502.17|500.57|0
1647017710000|2022-03-11 16:55:10|502.42|500.82|501.67|500.07|503.17|501.57|501.67|500.07|0
1647017720000|2022-03-11 16:55:20|502.17|500.57|502.42|500.82|502.42|500.82|502.17|500.57|0
1647017730000|2022-03-11 16:55:30|502.92|501.32|502.3|500.7|502.92|501.32|501.8|500.2|0
1647017740000|2022-03-11 16:55:40|501.67|500.07|502.67|501.07|502.67|501.07|501.67|500.07|0
1647017750000|2022-03-11 16:55:50|502.17|500.57|502.42|500.82|502.67|501.07|502.17|500.57|0
1647017760000|2022-03-11 16:56:00|502.92|501.32|503.17|501.57|503.17|501.57|502.92|501.32|0
1647017770000|2022-03-11 16:56:10|503.92|502.32|504.92|503.32|504.92|503.32|503.92|502.32|0
1647017780000|2022-03-11 16:56:20|504.67|503.07|505.42|503.82|505.42|503.82|504.67|503.07|0
1647017790000|2022-03-11 16:56:30|505.17|503.57|506.17|504.57|506.17|504.57|505.17|503.57|0
1647017800000|2022-03-11 16:56:40|506.55|504.95|506.67|505.07|507.17|505.57|506.55|504.95|0
1647017810000|2022-03-11 16:56:50|506.42|504.82|506.17|504.57|506.67|505.07|506.17|504.57|0
1647017820000|2022-03-11 16:57:00|506.42|504.82|503.67|502.07|506.42|504.82|503.67|502.07|0
1647017830000|2022-03-11 16:57:10|503.17|501.57|504.92|503.32|504.92|503.32|503.17|501.57|0
1647017840000|2022-03-11 16:57:20|505.17|503.57|505.67|504.07|505.67|504.07|505.17|503.57|0
1647017850000|2022-03-11 16:57:30|504.92|503.32|503.67|502.07|504.92|503.32|503.67|502.07|0
1647017860000|2022-03-11 16:57:40|504.05|502.45|504.92|503.32|504.92|503.32|503.92|502.32|0
1647017870000|2022-03-11 16:57:50|505.05|503.45|505.05|503.45|505.05|503.45|504.92|503.32|0
1647017880000|2022-03-11 16:58:00|505.17|503.57|504.67|503.07|505.55|503.95|504.67|503.07|0
1647017890000|2022-03-11 16:58:10|503.42|501.82|503.17|501.57|503.42|501.82|503.17|501.57|0
1647017900000|2022-03-11 16:58:20|503.92|502.32|504.67|503.07|504.67|503.07|503.92|502.32|0
1647017910000|2022-03-11 16:58:30|505.67|504.07|506.3|504.7|506.3|504.7|505.42|503.82|0
1647017920000|2022-03-11 16:58:40|506.42|504.82|506.55|504.95|506.55|504.95|506.42|504.82|0
1647017930000|2022-03-11 16:58:50|505.92|504.32|505.42|503.82|505.92|504.32|504.67|503.07|0
1647017940000|2022-03-11 16:59:00|504.92|503.32|505.42|503.82|505.42|503.82|504.92|503.32|0
1647017950000|2022-03-11 16:59:10|505.17|503.57|504.67|503.07|505.17|503.57|504.67|503.07|0
1647017960000|2022-03-11 16:59:20|505.17|503.57|504.42|502.82|505.17|503.57|504.42|502.82|0
1647017970000|2022-03-11 16:59:30|504.55|502.95|504.92|503.32|504.92|503.32|504.3|502.7|0
1647017980000|2022-03-11 16:59:40|504.55|502.95|504.3|502.7|504.67|503.07|504.17|502.57|0
1647017990000|2022-03-11 16:59:50|504.55|502.95|504.55|502.95|504.67|503.07|504.55|502.95|0
1647018000000|2022-03-11 17:00:00|504.42|502.82|504.3|502.7|504.42|502.82|504.17|502.57|0
1647018010000|2022-03-11 17:00:10|504.42|502.82|505.67|504.07|505.67|504.07|504.42|502.82|0
1647018020000|2022-03-11 17:00:20|505.17|503.57|506.3|504.7|506.3|504.7|505.17|503.57|0
1647018030000|2022-03-11 17:00:30|506.42|504.82|505.92|504.32|506.42|504.82|505.92|504.32|0
1647018040000|2022-03-11 17:00:40|506.17|504.57|505.92|504.32|506.42|504.82|505.92|504.32|0
1647018050000|2022-03-11 17:00:50|506.3|504.7|506.17|504.57|506.42|504.82|506.17|504.57|0
1647018060000|2022-03-11 17:01:00|505.92|504.32|506.42|504.82|506.42|504.82|505.67|504.07|0
1647018070000|2022-03-11 17:01:10|506.55|504.95|506.42|504.82|506.55|504.95|506.42|504.82|0
1647018080000|2022-03-11 17:01:20|506.17|504.57|507.17|505.57|507.17|505.57|506.17|504.57|0
1647018090000|2022-03-11 17:01:30|507.42|505.82|507.42|505.82|507.55|505.95|507.42|505.82|0
1647018100000|2022-03-11 17:01:40|507.92|506.32|508.92|507.32|508.92|507.32|507.92|506.32|0
1647018110000|2022-03-11 17:01:50|508.42|506.82|508.17|506.57|508.92|507.32|508.17|506.57|0
1647018120000|2022-03-11 17:02:00|508.42|506.82|506.8|505.2|508.42|506.82|506.3|504.7|0
1647018130000|2022-03-11 17:02:10|507.8|506.2|507.67|506.07|507.8|506.2|506.92|505.32|0
1647018140000|2022-03-11 17:02:20|507.8|506.2|507.92|506.32|508.92|507.32|507.8|506.2|0
1647018150000|2022-03-11 17:02:30|508.17|506.57|507.92|506.32|508.17|506.57|507.92|506.32|0
1647018160000|2022-03-11 17:02:40|508.3|506.7|509.17|507.57|509.17|507.57|508.3|506.7|0
1647018170000|2022-03-11 17:02:50|509.42|507.82|509.42|507.82|509.42|507.82|509.17|507.57|0
1647018180000|2022-03-11 17:03:00|508.17|506.57|511.17|509.57|512.17|510.57|508.17|506.57|0
1647018190000|2022-03-11 17:03:10|510.92|509.32|510.42|508.82|511.17|509.57|510.42|508.82|0
1647018200000|2022-03-11 17:03:20|509.67|508.07|508.55|506.95|509.67|508.07|508.55|506.95|0
1647018210000|2022-03-11 17:03:30|508.42|506.82|508.42|506.82|508.67|507.07|508.42|506.82|0
1647018220000|2022-03-11 17:03:40|509.17|507.57|509.67|508.07|510.17|508.57|509.17|507.57|0
1647018230000|2022-03-11 17:03:50|509.17|507.57|508.67|507.07|509.17|507.57|508.42|506.82|0
1647018240000|2022-03-11 17:04:00|507.42|505.82|506.42|504.82|507.42|505.82|506.42|504.82|0
1647018250000|2022-03-11 17:04:10|506.67|505.07|506.42|504.82|506.67|505.07|505.92|504.32|0
1647018260000|2022-03-11 17:04:20|506.3|504.7|504.17|502.57|506.3|504.7|504.17|502.57|0
1647018270000|2022-03-11 17:04:30|505.05|503.45|504.67|503.07|505.17|503.57|504.67|503.07|0
1647018280000|2022-03-11 17:04:40|505.67|504.07|504.92|503.32|505.67|504.07|504.67|503.07|0
1647018290000|2022-03-11 17:04:50|505.17|503.57|504.92|503.32|505.67|504.07|504.92|503.32|0
1647018300000|2022-03-11 17:05:00|504.42|502.82|503.17|501.57|504.42|502.82|503.17|501.57|0
1647018310000|2022-03-11 17:05:10|502.17|500.57|502.42|500.82|502.42|500.82|501.67|500.07|0
1647018320000|2022-03-11 17:05:20|502.3|500.7|502.42|500.82|502.42|500.82|502.3|500.7|0
1647018330000|2022-03-11 17:05:30|502.17|500.57|502.17|500.57|502.3|500.7|502.17|500.57|0
1647018340000|2022-03-11 17:05:40|503.42|501.82|503.05|501.45|503.42|501.82|503.05|501.45|0
1647018350000|2022-03-11 17:05:50|502.92|501.32|504.17|502.57|504.17|502.57|502.92|501.32|0
1647018360000|2022-03-11 17:06:00|504.92|503.32|505.42|503.82|506.17|504.57|504.92|503.32|0
1647018370000|2022-03-11 17:06:10|505.67|504.07|505.67|504.07|505.92|504.32|505.17|503.57|0
1647018380000|2022-03-11 17:06:20|506.17|504.57|506.17|504.57|506.17|504.57|506.17|504.57|0
1647018390000|2022-03-11 17:06:30|505.92|504.32|505.67|504.07|505.92|504.32|505.67|504.07|0
1647018400000|2022-03-11 17:06:40|504.67|503.07|505.92|504.32|506.17|504.57|504.67|503.07|0
1647018410000|2022-03-11 17:06:50|506.17|504.57|506.42|504.82|506.42|504.82|506.17|504.57|0
1647018420000|2022-03-11 17:07:00|506.92|505.32|507.67|506.07|507.92|506.32|506.92|505.32|0
1647018430000|2022-03-11 17:07:10|507.17|505.57|508.05|506.45|508.05|506.45|507.17|505.57|0
1647018440000|2022-03-11 17:07:20|508.17|506.57|508.17|506.57|508.17|506.57|507.67|506.07|0
1647018450000|2022-03-11 17:07:30|508.55|506.95|509.17|507.57|509.17|507.57|508.55|506.95|0
1647018460000|2022-03-11 17:07:40|508.92|507.32|508.17|506.57|508.92|507.32|508.17|506.57|0
1647018470000|2022-03-11 17:07:50|508.42|506.82|507.92|506.32|508.42|506.82|507.42|505.82|0
1647018480000|2022-03-11 17:08:00|507.67|506.07|509.67|508.07|509.67|508.07|507.67|506.07|0
1647018490000|2022-03-11 17:08:10|509.42|507.82|509.05|507.45|509.42|507.82|508.92|507.32|0
1647018500000|2022-03-11 17:08:20|509.42|507.82|509.42|507.82|509.55|507.95|509.05|507.45|0
1647018510000|2022-03-11 17:08:30|509.67|508.07|509.92|508.32|509.92|508.32|509.17|507.57|0
1647018520000|2022-03-11 17:08:40|510.17|508.57|510.67|509.07|511.17|509.57|510.17|508.57|0
1647018530000|2022-03-11 17:08:50|510.92|509.32|510.17|508.57|511.17|509.57|510.17|508.57|0
1647018540000|2022-03-11 17:09:00|510.3|508.7|510.17|508.57|510.3|508.7|509.92|508.32|0
1647018550000|2022-03-11 17:09:10|509.67|508.07|508.92|507.32|509.67|508.07|508.92|507.32|0
1647018560000|2022-03-11 17:09:20|509.17|507.57|509.17|507.57|509.92|508.32|509.17|507.57|0
1647018570000|2022-03-11 17:09:30|509.42|507.82|509.42|507.82|509.42|507.82|508.92|507.32|0
1647018580000|2022-03-11 17:09:40|509.55|507.95|510.92|509.32|510.92|509.32|509.55|507.95|0
1647018590000|2022-03-11 17:09:50|511.17|509.57|512.17|510.57|512.42|510.82|511.17|509.57|0
1647018600000|2022-03-11 17:10:00|511.8|510.2|509.67|508.07|511.8|510.2|509.67|508.07|0
1647018610000|2022-03-11 17:10:10|509.42|507.82|510.42|508.82|510.42|508.82|509.17|507.57|0
1647018620000|2022-03-11 17:10:20|510.67|509.07|511.17|509.57|511.17|509.57|510.67|509.07|0
1647018630000|2022-03-11 17:10:30|511.42|509.82|510.92|509.32|511.42|509.82|510.92|509.32|0
1647018640000|2022-03-11 17:10:40|511.05|509.45|511.42|509.82|511.67|510.07|511.05|509.45|0
1647018650000|2022-03-11 17:10:50|511.17|509.57|509.42|507.82|511.17|509.57|509.42|507.82|0
1647018660000|2022-03-11 17:11:00|508.92|507.32|509.92|508.32|509.92|508.32|508.67|507.07|0
1647018670000|2022-03-11 17:11:10|509.67|508.07|510.17|508.57|510.17|508.57|509.67|508.07|0
1647018680000|2022-03-11 17:11:20|509.92|508.32|509.42|507.82|509.92|508.32|509.42|507.82|0
1647018690000|2022-03-11 17:11:30|509.17|507.57|508.92|507.32|510.17|508.57|508.92|507.32|0
1647018700000|2022-03-11 17:11:40|508.42|506.82|508.67|507.07|509.17|507.57|508.42|506.82|0
1647018710000|2022-03-11 17:11:50|509.17|507.57|509.17|507.57|509.17|507.57|508.42|506.82|0
1647018720000|2022-03-11 17:12:00|509.92|508.32|509.67|508.07|510.17|508.57|509.67|508.07|0
1647018730000|2022-03-11 17:12:10|509.17|507.57|508.67|507.07|509.17|507.57|508.67|507.07|0
1647018740000|2022-03-11 17:12:20|508.42|506.82|508.92|507.32|508.92|507.32|508.42|506.82|0
1647018750000|2022-03-11 17:12:30|508.67|507.07|509.17|507.57|509.17|507.57|508.67|507.07|0
1647018760000|2022-03-11 17:12:40|508.67|507.07|508.67|507.07|508.67|507.07|508.67|507.07|0
1647018770000|2022-03-11 17:12:50|507.92|506.32|507.17|505.57|507.92|506.32|506.92|505.32|0
1647018780000|2022-03-11 17:13:00|507.67|506.07|507.17|505.57|507.67|506.07|506.67|505.07|0
1647018790000|2022-03-11 17:13:10|506.92|505.32|506.92|505.32|507.17|505.57|506.92|505.32|0
1647018800000|2022-03-11 17:13:20|506.8|505.2|506.55|504.95|506.8|505.2|506.55|504.95|0
1647018810000|2022-03-11 17:13:30|505.92|504.32|506.92|505.32|506.92|505.32|505.92|504.32|0
1647018820000|2022-03-11 17:13:40|507.42|505.82|507.42|505.82|507.67|506.07|507.42|505.82|0
1647018830000|2022-03-11 17:13:50|507.67|506.07|507.92|506.32|508.17|506.57|507.67|506.07|0
1647018840000|2022-03-11 17:14:00|508.05|506.45|508.42|506.82|508.67|507.07|508.05|506.45|0
1647018850000|2022-03-11 17:14:10|507.67|506.07|508.67|507.07|508.67|507.07|507.55|505.95|0
1647018860000|2022-03-11 17:14:20|509.17|507.57|509.42|507.82|509.42|507.82|508.92|507.32|0
1647018870000|2022-03-11 17:14:30|509.92|508.32|509.92|508.32|509.92|508.32|509.67|508.07|0
1647018880000|2022-03-11 17:14:40|509.8|508.2|509.92|508.32|509.92|508.32|509.42|507.82|0
1647018890000|2022-03-11 17:14:50|509.67|508.07|510.17|508.57|510.17|508.57|509.67|508.07|0
1647018900000|2022-03-11 17:15:00|509.67|508.07|509.92|508.32|509.92|508.32|509.67|508.07|0
1647018910000|2022-03-11 17:15:10|509.55|507.95|509.17|507.57|509.55|507.95|509.17|507.57|0
1647018920000|2022-03-11 17:15:20|509.42|507.82|509.17|507.57|509.42|507.82|509.17|507.57|0
1647018930000|2022-03-11 17:15:30|509.42|507.82|509.92|508.32|509.92|508.32|509.42|507.82|0
1647018940000|2022-03-11 17:15:40|510.42|508.82|509.92|508.32|510.42|508.82|509.92|508.32|0
1647018950000|2022-03-11 17:15:50|509.17|507.57|509.8|508.2|509.8|508.2|509.17|507.57|0
1647018960000|2022-03-11 17:16:00|509.42|507.82|508.42|506.82|509.42|507.82|508.42|506.82|0
1647018970000|2022-03-11 17:16:10|508.17|506.57|508.17|506.57|508.17|506.57|508.17|506.57|0
1647018980000|2022-03-11 17:16:20|508.42|506.82|507.67|506.07|508.42|506.82|507.67|506.07|0
1647018990000|2022-03-11 17:16:30|507.92|506.32|508.05|506.45|508.05|506.45|507.92|506.32|0
1647019000000|2022-03-11 17:16:40|507.92|506.32|507.42|505.82|507.92|506.32|507.42|505.82|0
1647019010000|2022-03-11 17:16:50|507.3|505.7|507.17|505.57|507.3|505.7|506.92|505.32|0
1647019020000|2022-03-11 17:17:00|507.92|506.32|506.67|505.07|507.92|506.32|506.67|505.07|0
1647019030000|2022-03-11 17:17:10|506.42|504.82|506.67|505.07|506.67|505.07|506.42|504.82|0
1647019040000|2022-03-11 17:17:20|506.42|504.82|505.67|504.07|506.42|504.82|505.67|504.07|0
1647019050000|2022-03-11 17:17:30|505.92|504.32|504.92|503.32|505.92|504.32|504.92|503.32|0
1647019060000|2022-03-11 17:17:40|504.17|502.57|505.17|503.57|505.17|503.57|504.17|502.57|0
1647019070000|2022-03-11 17:17:50|505.42|503.82|505.92|504.32|505.92|504.32|505.42|503.82|0
1647019080000|2022-03-11 17:18:00|506.67|505.07|507.17|505.57|507.17|505.57|506.67|505.07|0
1647019090000|2022-03-11 17:18:10|505.92|504.32|506.42|504.82|506.92|505.32|505.92|504.32|0
1647019100000|2022-03-11 17:18:20|506.8|505.2|505.17|503.57|506.8|505.2|505.17|503.57|0
1647019110000|2022-03-11 17:18:30|505.55|503.95|506.17|504.57|506.17|504.57|505.55|503.95|0
1647019120000|2022-03-11 17:18:40|506.42|504.82|506.05|504.45|506.42|504.82|506.05|504.45|0
1647019130000|2022-03-11 17:18:50|505.92|504.32|506.3|504.7|506.55|504.95|505.92|504.32|0
1647019140000|2022-03-11 17:19:00|506.42|504.82|506.92|505.32|507.17|505.57|506.42|504.82|0
1647019150000|2022-03-11 17:19:10|506.67|505.07|506.17|504.57|506.67|505.07|506.17|504.57|0
1647019160000|2022-03-11 17:19:20|505.42|503.82|504.42|502.82|505.42|503.82|504.42|502.82|0
1647019170000|2022-03-11 17:19:30|504.92|503.32|504.55|502.95|504.92|503.32|504.55|502.95|0
1647019180000|2022-03-11 17:19:40|504.17|502.57|503.17|501.57|504.17|502.57|503.17|501.57|0
1647019190000|2022-03-11 17:19:50|502.3|500.7|501.67|500.07|502.3|500.7|501.67|500.07|0
1647019200000|2022-03-11 17:20:00|501.42|499.82|502.17|500.57|502.67|501.07|501.42|499.82|0
1647019210000|2022-03-11 17:20:10|501.8|500.2|500.3|498.7|501.8|500.2|500.17|498.57|0
1647019220000|2022-03-11 17:20:20|501.17|499.57|500.55|498.95|501.17|499.57|500.17|498.57|0
1647019230000|2022-03-11 17:20:30|500.92|499.32|501.17|499.57|501.17|499.57|500.8|499.2|0
1647019240000|2022-03-11 17:20:40|500.92|499.32|500.92|499.32|501.17|499.57|500.92|499.32|0
1647019250000|2022-03-11 17:20:50|500.55|498.95|500.17|498.57|500.55|498.95|499.92|498.32|0
1647019260000|2022-03-11 17:21:00|500.67|499.07|501.42|499.82|501.67|500.07|500.67|499.07|0
1647019270000|2022-03-11 17:21:10|501.55|499.95|501.42|499.82|501.67|500.07|501.42|499.82|0
1647019280000|2022-03-11 17:21:20|501.55|499.95|501.67|500.07|501.92|500.32|501.55|499.95|0
1647019290000|2022-03-11 17:21:30|502.42|500.82|502.67|501.07|502.67|501.07|502.17|500.57|0
1647019300000|2022-03-11 17:21:40|503.42|501.82|503.17|501.57|503.42|501.82|503.17|501.57|0
1647019310000|2022-03-11 17:21:50|502.92|501.32|502.8|501.2|502.92|501.32|502.67|501.07|0
1647019320000|2022-03-11 17:22:00|502.67|501.07|503.42|501.82|503.67|502.07|502.67|501.07|0
1647019330000|2022-03-11 17:22:10|502.92|501.32|503.67|502.07|503.67|502.07|502.92|501.32|0
1647019340000|2022-03-11 17:22:20|503.42|501.82|504.17|502.57|504.17|502.57|503.42|501.82|0
1647019350000|2022-03-11 17:22:30|504.42|502.82|503.92|502.32|504.42|502.82|503.92|502.32|0
1647019360000|2022-03-11 17:22:40|504.17|502.57|503.8|502.2|504.67|503.07|503.8|502.2|0
1647019370000|2022-03-11 17:22:50|503.67|502.07|503.67|502.07|503.8|502.2|503.17|501.57|0
1647019380000|2022-03-11 17:23:00|503.17|501.57|502.92|501.32|503.17|501.57|502.92|501.32|0
1647019390000|2022-03-11 17:23:10|502.17|500.57|502.55|500.95|502.55|500.95|502.17|500.57|0
1647019400000|2022-03-11 17:23:20|502.67|501.07|503.17|501.57|503.17|501.57|502.67|501.07|0
1647019410000|2022-03-11 17:23:30|503.3|501.7|503.17|501.57|503.8|502.2|503.17|501.57|0
1647019420000|2022-03-11 17:23:40|503.92|502.32|503.92|502.32|504.05|502.45|503.92|502.32|0
1647019430000|2022-03-11 17:23:50|503.67|502.07|504.67|503.07|504.67|503.07|503.67|502.07|0
1647019440000|2022-03-11 17:24:00|505.17|503.57|506.42|504.82|506.42|504.82|505.17|503.57|0
1647019450000|2022-03-11 17:24:10|506.67|505.07|506.17|504.57|507.17|505.57|506.17|504.57|0
1647019460000|2022-03-11 17:24:20|506.42|504.82|506.67|505.07|506.67|505.07|506.17|504.57|0
1647019470000|2022-03-11 17:24:30|506.42|504.82|506.17|504.57|506.42|504.82|506.05|504.45|0
1647019480000|2022-03-11 17:24:40|506.42|504.82|505.92|504.32|506.42|504.82|505.92|504.32|0
1647019490000|2022-03-11 17:24:50|506.05|504.45|505.92|504.32|506.17|504.57|505.92|504.32|0
1647019500000|2022-03-11 17:25:00|505.8|504.2|505.92|504.32|506.17|504.57|505.67|504.07|0
1647019510000|2022-03-11 17:25:10|506.17|504.57|506.67|505.07|506.67|505.07|506.17|504.57|0
1647019520000|2022-03-11 17:25:20|507.8|506.2|505.67|504.07|507.8|506.2|505.67|504.07|0
1647019530000|2022-03-11 17:25:30|505.92|504.32|507.17|505.57|507.17|505.57|505.92|504.32|0
1647019540000|2022-03-11 17:25:40|507.42|505.82|507.42|505.82|507.42|505.82|507.42|505.82|0
1647019550000|2022-03-11 17:25:50|507.17|505.57|508.3|506.7|508.3|506.7|507.17|505.57|0
1647019560000|2022-03-11 17:26:00|508.17|506.57|507.55|505.95|508.17|506.57|507.55|505.95|0
1647019570000|2022-03-11 17:26:10|507.92|506.32|507.17|505.57|507.92|506.32|507.17|505.57|0
1647019580000|2022-03-11 17:26:20|507.42|505.82|507.42|505.82|507.42|505.82|507.42|505.82|0
1647019590000|2022-03-11 17:26:30|507.67|506.07|507.17|505.57|507.67|506.07|507.17|505.57|0
1647019600000|2022-03-11 17:26:40|507.67|506.07|507.55|505.95|507.67|506.07|507.42|505.82|0
1647019610000|2022-03-11 17:26:50|507.42|505.82|508.05|506.45|508.05|506.45|507.42|505.82|0
1647019620000|2022-03-11 17:27:00|508.42|506.82|508.17|506.57|508.67|507.07|508.17|506.57|0
1647019630000|2022-03-11 17:27:10|508.42|506.82|509.17|507.57|509.17|507.57|508.05|506.45|0
1647019640000|2022-03-11 17:27:20|509.42|507.82|509.92|508.32|509.92|508.32|509.42|507.82|0
1647019650000|2022-03-11 17:27:30|510.17|508.57|510.42|508.82|510.42|508.82|510.17|508.57|0
1647019660000|2022-03-11 17:27:40|510.67|509.07|510.92|509.32|511.17|509.57|510.67|509.07|0
1647019670000|2022-03-11 17:27:50|510.8|509.2|511.17|509.57|511.17|509.57|510.8|509.2|0
1647019680000|2022-03-11 17:28:00|510.92|509.32|509.92|508.32|510.92|509.32|509.92|508.32|0
1647019690000|2022-03-11 17:28:10|509.17|507.57|510.42|508.82|510.42|508.82|509.17|507.57|0
1647019700000|2022-03-11 17:28:20|510.17|508.57|509.67|508.07|510.17|508.57|509.67|508.07|0
1647019710000|2022-03-11 17:28:30|509.92|508.32|509.67|508.07|509.92|508.32|509.67|508.07|0
1647019720000|2022-03-11 17:28:40|509.92|508.32|510.05|508.45|510.05|508.45|509.42|507.82|0
1647019730000|2022-03-11 17:28:50|509.92|508.32|509.17|507.57|509.92|508.32|508.92|507.32|0
1647019740000|2022-03-11 17:29:00|509.42|507.82|509.42|507.82|509.42|507.82|508.92|507.32|0
1647019750000|2022-03-11 17:29:10|509.67|508.07|510.55|508.95|511.17|509.57|509.67|508.07|0
1647019760000|2022-03-11 17:29:20|510.92|509.32|511.92|510.32|511.92|510.32|510.92|509.32|0
1647019770000|2022-03-11 17:29:30|512.17|510.57|511.92|510.32|512.42|510.82|511.92|510.32|0
1647019780000|2022-03-11 17:29:40|512.42|510.82|513.17|511.57|513.17|511.57|512.42|510.82|0
1647019790000|2022-03-11 17:29:50|513.05|511.45|513.55|511.95|513.67|512.07|513.05|511.45|0
1647019800000|2022-03-11 17:30:00|513.3|511.7|513.42|511.82|513.67|512.07|513.17|511.57|0
1647019810000|2022-03-11 17:30:10|513.55|511.95|512.92|511.32|513.92|512.32|512.92|511.32|0
1647019820000|2022-03-11 17:30:20|512.8|511.2|510.92|509.32|512.8|511.2|510.92|509.32|0
1647019830000|2022-03-11 17:30:30|511.17|509.57|510.92|509.32|511.17|509.57|510.67|509.07|0
1647019840000|2022-03-11 17:30:40|511.17|509.57|510.42|508.82|511.17|509.57|510.42|508.82|0
1647019850000|2022-03-11 17:30:50|510.17|508.57|510.67|509.07|510.67|509.07|510.17|508.57|0
1647019860000|2022-03-11 17:31:00|511.67|510.07|512.17|510.57|512.17|510.57|511.67|510.07|0
1647019870000|2022-03-11 17:31:10|511.67|510.07|511.3|509.7|511.67|510.07|511.3|509.7|0
1647019880000|2022-03-11 17:31:20|511.42|509.82|511.42|509.82|511.92|510.32|511.42|509.82|0
1647019890000|2022-03-11 17:31:30|511.55|509.95|511.92|510.32|511.92|510.32|511.55|509.95|0
1647019900000|2022-03-11 17:31:40|511.8|510.2|511.17|509.57|511.8|510.2|510.67|509.07|0
1647019910000|2022-03-11 17:31:50|511.42|509.82|511.17|509.57|511.42|509.82|511.17|509.57|0
1647019920000|2022-03-11 17:32:00|511.67|510.07|512.17|510.57|512.17|510.57|511.67|510.07|0
1647019930000|2022-03-11 17:32:10|512.42|510.82|513.17|511.57|513.17|511.57|512.42|510.82|0
1647019940000|2022-03-11 17:32:20|513.42|511.82|513.17|511.57|513.67|512.07|513.17|511.57|0
1647019950000|2022-03-11 17:32:30|513.55|511.95|513.17|511.57|513.55|511.95|513.17|511.57|0
1647019960000|2022-03-11 17:32:40|512.92|511.32|512.92|511.32|512.92|511.32|512.67|511.07|0
1647019970000|2022-03-11 17:32:50|512.17|510.57|513.42|511.82|513.42|511.82|512.17|510.57|0
1647019980000|2022-03-11 17:33:00|513.67|512.07|512.67|511.07|513.67|512.07|512.67|511.07|0
1647019990000|2022-03-11 17:33:10|512.92|511.32|513.42|511.82|513.42|511.82|512.92|511.32|0
1647020000000|2022-03-11 17:33:20|513.17|511.57|512.92|511.32|513.17|511.57|512.92|511.32|0
1647020010000|2022-03-11 17:33:30|512.42|510.82|512.92|511.32|512.92|511.32|512.42|510.82|0
1647020020000|2022-03-11 17:33:40|512.67|511.07|512.8|511.2|512.8|511.2|512.67|511.07|0
1647020030000|2022-03-11 17:33:50|512.55|510.95|511.92|510.32|512.55|510.95|511.92|510.32|0
1647020040000|2022-03-11 17:34:00|511.42|509.82|511.17|509.57|511.42|509.82|510.92|509.32|0
1647020050000|2022-03-11 17:34:10|511.67|510.07|511.17|509.57|511.67|510.07|511.17|509.57|0
1647020060000|2022-03-11 17:34:20|511.42|509.82|511.17|509.57|511.42|509.82|511.17|509.57|0
1647020070000|2022-03-11 17:34:30|510.92|509.32|510.3|508.7|510.92|509.32|509.92|508.32|0
1647020080000|2022-03-11 17:34:40|510.17|508.57|511.17|509.57|511.17|509.57|510.17|508.57|0
1647020090000|2022-03-11 17:34:50|511.42|509.82|511.42|509.82|511.42|509.82|511.17|509.57|0
1647020100000|2022-03-11 17:35:00|512.17|510.57|513.17|511.57|513.17|511.57|511.92|510.32|0
1647020110000|2022-03-11 17:35:10|513.42|511.82|513.67|512.07|514.3|512.7|513.42|511.82|0
1647020120000|2022-03-11 17:35:20|513.17|511.57|514.92|513.32|514.92|513.32|513.17|511.57|0
1647020130000|2022-03-11 17:35:30|515.55|513.95|515.42|513.82|515.92|514.32|515.42|513.82|0
1647020140000|2022-03-11 17:35:40|514.92|513.32|515.67|514.07|515.67|514.07|514.92|513.32|0
1647020150000|2022-03-11 17:35:50|515.42|513.82|515.17|513.57|515.55|513.95|515.17|513.57|0
1647020160000|2022-03-11 17:36:00|515.55|513.95|516.92|515.32|516.92|515.32|515.42|513.82|0
1647020170000|2022-03-11 17:36:10|516.67|515.07|516.42|514.82|516.67|515.07|516.42|514.82|0
1647020180000|2022-03-11 17:36:20|516.67|515.07|515.55|513.95|516.92|515.32|515.55|513.95|0
1647020190000|2022-03-11 17:36:30|515.17|513.57|514.92|513.32|515.67|514.07|514.92|513.32|0
1647020200000|2022-03-11 17:36:40|515.42|513.82|515.17|513.57|515.42|513.82|515.17|513.57|0
1647020210000|2022-03-11 17:36:50|515.42|513.82|515.67|514.07|515.67|514.07|515.42|513.82|0
1647020220000|2022-03-11 17:37:00|515.92|514.32|515.42|513.82|515.92|514.32|515.42|513.82|0
1647020230000|2022-03-11 17:37:10|515.67|514.07|515.67|514.07|515.67|514.07|515.42|513.82|0
1647020240000|2022-03-11 17:37:20|516.42|514.82|516.67|515.07|516.67|515.07|516.17|514.57|0
1647020250000|2022-03-11 17:37:30|516.55|514.95|517.17|515.57|517.17|515.57|516.55|514.95|0
1647020260000|2022-03-11 17:37:40|517.05|515.45|517.3|515.7|517.42|515.82|517.05|515.45|0
1647020270000|2022-03-11 17:37:50|517.42|515.82|517.55|515.95|517.55|515.95|517.42|515.82|0
1647020280000|2022-03-11 17:38:00|517.42|515.82|517.55|515.95|517.55|515.95|517.42|515.82|0
1647020290000|2022-03-11 17:38:10|517.67|516.07|516.17|514.57|517.67|516.07|516.17|514.57|0
1647020300000|2022-03-11 17:38:20|516.42|514.82|517.17|515.57|517.17|515.57|516.42|514.82|0
1647020310000|2022-03-11 17:38:30|517.42|515.82|516.92|515.32|517.42|515.82|516.92|515.32|0
1647020320000|2022-03-11 17:38:40|516.67|515.07|516.17|514.57|516.67|515.07|516.17|514.57|0
1647020330000|2022-03-11 17:38:50|516.42|514.82|517.17|515.57|517.17|515.57|516.42|514.82|0
1647020340000|2022-03-11 17:39:00|517.42|515.82|516.67|515.07|517.42|515.82|516.67|515.07|0
1647020350000|2022-03-11 17:39:10|516.42|514.82|516.3|514.7|516.42|514.82|516.3|514.7|0
1647020360000|2022-03-11 17:39:20|516.67|515.07|517.17|515.57|517.17|515.57|516.67|515.07|0
1647020370000|2022-03-11 17:39:30|516.92|515.32|517.17|515.57|517.67|516.07|516.92|515.32|0
1647020380000|2022-03-11 17:39:40|517.55|515.95|517.67|516.07|517.67|516.07|516.92|515.32|0
1647020390000|2022-03-11 17:39:50|517.55|515.95|516.92|515.32|517.55|515.95|516.92|515.32|0
1647020400000|2022-03-11 17:40:00|516.67|515.07|516.92|515.32|516.92|515.32|516.67|515.07|0
1647020410000|2022-03-11 17:40:10|517.17|515.57|516.92|515.32|517.17|515.57|516.92|515.32|0
1647020420000|2022-03-11 17:40:20|517.17|515.57|516.67|515.07|517.17|515.57|516.67|515.07|0
1647020430000|2022-03-11 17:40:30|515.92|514.32|515.92|514.32|515.92|514.32|515.92|514.32|0
1647020440000|2022-03-11 17:40:40|515.67|514.07|515.17|513.57|515.67|514.07|515.17|513.57|0
1647020450000|2022-03-11 17:40:50|514.67|513.07|514.92|513.32|514.92|513.32|514.17|512.57|0
1647020460000|2022-03-11 17:41:00|515.17|513.57|513.92|512.32|515.17|513.57|513.92|512.32|0
1647020470000|2022-03-11 17:41:10|514.17|512.57|514.67|513.07|514.67|513.07|514.17|512.57|0
1647020480000|2022-03-11 17:41:20|514.42|512.82|514.67|513.07|514.67|513.07|514.42|512.82|0
1647020490000|2022-03-11 17:41:30|514.17|512.57|514.17|512.57|514.42|512.82|514.17|512.57|0
1647020500000|2022-03-11 17:41:40|513.92|512.32|514.42|512.82|514.42|512.82|513.92|512.32|0
1647020510000|2022-03-11 17:41:50|514.67|513.07|514.42|512.82|514.67|513.07|514.17|512.57|0
1647020520000|2022-03-11 17:42:00|515.17|513.57|515.42|513.82|515.42|513.82|515.17|513.57|0
1647020530000|2022-03-11 17:42:10|515.17|513.57|514.92|513.32|515.17|513.57|514.67|513.07|0
1647020540000|2022-03-11 17:42:20|514.67|513.07|514.42|512.82|514.67|513.07|514.42|512.82|0
1647020550000|2022-03-11 17:42:30|514.55|512.95|514.17|512.57|514.67|513.07|514.17|512.57|0
1647020560000|2022-03-11 17:42:40|514.42|512.82|514.67|513.07|514.67|513.07|514.42|512.82|0
1647020570000|2022-03-11 17:42:50|514.42|512.82|514.67|513.07|514.67|513.07|514.42|512.82|0
1647020580000|2022-03-11 17:43:00|515.3|513.7|516.05|514.45|516.05|514.45|515.3|513.7|0
1647020590000|2022-03-11 17:43:10|515.92|514.32|514.92|513.32|515.92|514.32|514.92|513.32|0
1647020600000|2022-03-11 17:43:20|514.67|513.07|514.17|512.57|514.67|513.07|514.17|512.57|0
1647020610000|2022-03-11 17:43:30|513.92|512.32|513.42|511.82|513.92|512.32|513.17|511.57|0
1647020620000|2022-03-11 17:43:40|513.67|512.07|514.17|512.57|514.17|512.57|513.67|512.07|0
1647020630000|2022-03-11 17:43:50|513.67|512.07|513.67|512.07|513.67|512.07|513.67|512.07|0
1647020640000|2022-03-11 17:44:00|513.92|512.32|514.17|512.57|514.42|512.82|513.92|512.32|0
1647020650000|2022-03-11 17:44:10|513.67|512.07|513.92|512.32|513.92|512.32|513.42|511.82|0
1647020660000|2022-03-11 17:44:20|513.67|512.07|513.67|512.07|513.8|512.2|513.67|512.07|0
1647020670000|2022-03-11 17:44:30|513.42|511.82|512.3|510.7|513.42|511.82|512.3|510.7|0
1647020680000|2022-03-11 17:44:40|512.42|510.82|511.92|510.32|512.42|510.82|511.92|510.32|0
1647020690000|2022-03-11 17:44:50|511.67|510.07|510.67|509.07|511.67|510.07|510.55|508.95|0
1647020700000|2022-03-11 17:45:00|511.05|509.45|510.42|508.82|511.05|509.45|510.42|508.82|0
1647020710000|2022-03-11 17:45:10|510.55|508.95|510.42|508.82|510.55|508.95|510.42|508.82|0
1647020720000|2022-03-11 17:45:20|509.92|508.32|509.8|508.2|509.92|508.32|509.67|508.07|0
1647020730000|2022-03-11 17:45:30|510.17|508.57|511.67|510.07|511.67|510.07|510.17|508.57|0
1647020740000|2022-03-11 17:45:40|511.42|509.82|511.67|510.07|511.92|510.32|511.42|509.82|0
1647020750000|2022-03-11 17:45:50|511.92|510.32|512.17|510.57|512.17|510.57|511.92|510.32|0
1647020760000|2022-03-11 17:46:00|511.42|509.82|510.67|509.07|511.55|509.95|510.67|509.07|0
1647020770000|2022-03-11 17:46:10|510.3|508.7|510.05|508.45|510.3|508.7|510.05|508.45|0
1647020780000|2022-03-11 17:46:20|510.17|508.57|509.67|508.07|510.17|508.57|509.42|507.82|0
1647020790000|2022-03-11 17:46:30|509.92|508.32|509.17|507.57|510.42|508.82|509.17|507.57|0
1647020800000|2022-03-11 17:46:40|509.3|507.7|509.17|507.57|509.3|507.7|508.67|507.07|0
1647020810000|2022-03-11 17:46:50|509.42|507.82|508.67|507.07|509.42|507.82|508.67|507.07|0
1647020820000|2022-03-11 17:47:00|508.92|507.32|509.92|508.32|509.92|508.32|508.92|507.32|0
1647020830000|2022-03-11 17:47:10|510.67|509.07|510.92|509.32|510.92|509.32|510.67|509.07|0
1647020840000|2022-03-11 17:47:20|511.67|510.07|511.55|509.95|511.92|510.32|511.42|509.82|0
1647020850000|2022-03-11 17:47:30|511.67|510.07|512.17|510.57|512.17|510.57|511.67|510.07|0
1647020860000|2022-03-11 17:47:40|511.92|510.32|512.17|510.57|512.17|510.57|511.92|510.32|0
1647020870000|2022-03-11 17:47:50|511.92|510.32|511.17|509.57|511.92|510.32|511.17|509.57|0
1647020880000|2022-03-11 17:48:00|510.92|509.32|510.92|509.32|511.17|509.57|510.92|509.32|0
1647020890000|2022-03-11 17:48:10|510.67|509.07|510.92|509.32|510.92|509.32|510.67|509.07|0
1647020900000|2022-03-11 17:48:20|510.42|508.82|510.17|508.57|510.42|508.82|510.17|508.57|0
1647020910000|2022-03-11 17:48:30|510.42|508.82|510.92|509.32|510.92|509.32|510.42|508.82|0
1647020920000|2022-03-11 17:48:40|511.05|509.45|510.17|508.57|511.05|509.45|510.17|508.57|0
1647020930000|2022-03-11 17:48:50|510.42|508.82|510.42|508.82|510.42|508.82|510.17|508.57|0
1647020940000|2022-03-11 17:49:00|510.67|509.07|511.17|509.57|511.17|509.57|510.55|508.95|0
1647020950000|2022-03-11 17:49:10|510.92|509.32|510.42|508.82|510.92|509.32|510.42|508.82|0
1647020960000|2022-03-11 17:49:20|510.67|509.07|510.92|509.32|510.92|509.32|510.55|508.95|0
1647020970000|2022-03-11 17:49:30|510.67|509.07|511.42|509.82|511.42|509.82|510.67|509.07|0
1647020980000|2022-03-11 17:49:40|511.67|510.07|511.67|510.07|511.67|510.07|511.67|510.07|0
1647020990000|2022-03-11 17:49:50|511.92|510.32|512.3|510.7|512.3|510.7|511.92|510.32|0
1647021000000|2022-03-11 17:50:00|512.17|510.57|511.42|509.82|512.17|510.57|511.42|509.82|0
1647021010000|2022-03-11 17:50:10|511.67|510.07|511.92|510.32|512.05|510.45|511.67|510.07|0
1647021020000|2022-03-11 17:50:20|512.17|510.57|511.55|509.95|512.17|510.57|511.55|509.95|0
1647021030000|2022-03-11 17:50:30|511.67|510.07|511.42|509.82|511.67|510.07|511.42|509.82|0
1647021040000|2022-03-11 17:50:40|510.67|509.07|510.42|508.82|510.67|509.07|510.3|508.7|0
1647021050000|2022-03-11 17:50:50|509.92|508.32|510.17|508.57|510.17|508.57|509.92|508.32|0
1647021060000|2022-03-11 17:51:00|510.67|509.07|510.67|509.07|510.92|509.32|510.67|509.07|0
1647021070000|2022-03-11 17:51:10|510.92|509.32|510.67|509.07|511.17|509.57|510.67|509.07|0
1647021080000|2022-03-11 17:51:20|510.92|509.32|511.42|509.82|511.42|509.82|510.92|509.32|0
1647021090000|2022-03-11 17:51:30|510.92|509.32|510.42|508.82|510.92|509.32|509.92|508.32|0
1647021100000|2022-03-11 17:51:40|510.67|509.07|510.42|508.82|510.67|509.07|510.42|508.82|0
1647021110000|2022-03-11 17:51:50|510.3|508.7|510.17|508.57|510.3|508.7|509.92|508.32|0
1647021120000|2022-03-11 17:52:00|509.92|508.32|510.92|509.32|510.92|509.32|509.92|508.32|0
1647021130000|2022-03-11 17:52:10|511.17|509.57|510.42|508.82|511.42|509.82|510.42|508.82|0
1647021140000|2022-03-11 17:52:20|510.67|509.07|510.67|509.07|510.92|509.32|510.67|509.07|0
1647021150000|2022-03-11 17:52:30|510.92|509.32|510.67|509.07|510.92|509.32|510.42|508.82|0
1647021160000|2022-03-11 17:52:40|510.17|508.57|510.17|508.57|510.17|508.57|510.17|508.57|0
1647021170000|2022-03-11 17:52:50|510.42|508.82|510.67|509.07|510.8|509.2|510.42|508.82|0
1647021180000|2022-03-11 17:53:00|510.42|508.82|510.42|508.82|510.92|509.32|510.42|508.82|0
1647021190000|2022-03-11 17:53:10|510.17|508.57|509.42|507.82|510.17|508.57|509.42|507.82|0
1647021200000|2022-03-11 17:53:20|509.55|507.95|509.42|507.82|509.55|507.95|509.3|507.7|0
1647021210000|2022-03-11 17:53:30|509.92|508.32|510.42|508.82|510.42|508.82|509.92|508.32|0
1647021220000|2022-03-11 17:53:40|510.17|508.57|510.42|508.82|510.42|508.82|509.67|508.07|0
1647021230000|2022-03-11 17:53:50|510.17|508.57|509.92|508.32|510.42|508.82|509.92|508.32|0
1647021240000|2022-03-11 17:54:00|509.42|507.82|508.92|507.32|509.42|507.82|508.92|507.32|0
1647021250000|2022-03-11 17:54:10|508.8|507.2|509.42|507.82|509.42|507.82|508.8|507.2|0
1647021260000|2022-03-11 17:54:20|509.67|508.07|509.17|507.57|509.67|508.07|509.17|507.57|0
1647021270000|2022-03-11 17:54:30|509.3|507.7|509.42|507.82|509.42|507.82|509.3|507.7|0
1647021280000|2022-03-11 17:54:40|509.17|507.57|508.92|507.32|509.17|507.57|508.67|507.07|0
1647021290000|2022-03-11 17:54:50|509.17|507.57|509.3|507.7|509.42|507.82|509.17|507.57|0
1647021300000|2022-03-11 17:55:00|509.42|507.82|508.92|507.32|509.55|507.95|508.92|507.32|0
1647021310000|2022-03-11 17:55:10|508.67|507.07|508.92|507.32|509.05|507.45|508.67|507.07|0
1647021320000|2022-03-11 17:55:20|508.67|507.07|507.67|506.07|508.67|507.07|507.67|506.07|0
1647021330000|2022-03-11 17:55:30|507.05|505.45|508.3|506.7|508.3|506.7|507.05|505.45|0
1647021340000|2022-03-11 17:55:40|507.92|506.32|508.42|506.82|508.42|506.82|507.42|505.82|0
1647021350000|2022-03-11 17:55:50|508.67|507.07|508.17|506.57|508.67|507.07|508.05|506.45|0
1647021360000|2022-03-11 17:56:00|507.42|505.82|507.42|505.82|507.55|505.95|507.42|505.82|0
1647021370000|2022-03-11 17:56:10|506.3|504.7|506.17|504.57|506.67|505.07|506.17|504.57|0
1647021380000|2022-03-11 17:56:20|506.3|504.7|505.67|504.07|506.3|504.7|505.67|504.07|0
1647021390000|2022-03-11 17:56:30|505.42|503.82|505.55|503.95|505.55|503.95|505.17|503.57|0
1647021400000|2022-03-11 17:56:40|505.42|503.82|505.42|503.82|505.42|503.82|505.17|503.57|0
1647021410000|2022-03-11 17:56:50|505.17|503.57|505.67|504.07|505.67|504.07|505.17|503.57|0
1647021420000|2022-03-11 17:57:00|506.05|504.45|507.05|505.45|507.05|505.45|506.05|504.45|0
1647021430000|2022-03-11 17:57:10|506.67|505.07|507.17|505.57|507.17|505.57|506.67|505.07|0
1647021440000|2022-03-11 17:57:20|507.67|506.07|507.67|506.07|507.67|506.07|507.42|505.82|0
1647021450000|2022-03-11 17:57:30|507.42|505.82|507.67|506.07|507.67|506.07|507.42|505.82|0
1647021460000|2022-03-11 17:57:40|507.8|506.2|508.17|506.57|508.17|506.57|507.67|506.07|0
1647021470000|2022-03-11 17:57:50|507.67|506.07|508.17|506.57|508.42|506.82|507.67|506.07|0
1647021480000|2022-03-11 17:58:00|507.92|506.32|508.17|506.57|508.17|506.57|507.92|506.32|0
1647021490000|2022-03-11 17:58:10|507.67|506.07|508.17|506.57|508.42|506.82|507.67|506.07|0
1647021500000|2022-03-11 17:58:20|507.92|506.32|508.17|506.57|508.17|506.57|507.92|506.32|0
1647021510000|2022-03-11 17:58:30|508.42|506.82|508.42|506.82|508.42|506.82|508.42|506.82|0
1647021520000|2022-03-11 17:58:40|508.55|506.95|508.42|506.82|508.67|507.07|508.17|506.57|0
1647021530000|2022-03-11 17:58:50|508.67|507.07|508.92|507.32|508.92|507.32|508.67|507.07|0
1647021540000|2022-03-11 17:59:00|508.67|507.07|508.17|506.57|508.67|507.07|508.17|506.57|0
1647021550000|2022-03-11 17:59:10|507.8|506.2|507.42|505.82|507.8|506.2|507.42|505.82|0
1647021560000|2022-03-11 17:59:20|507.67|506.07|507.42|505.82|507.92|506.32|507.42|505.82|0
1647021570000|2022-03-11 17:59:30|507.92|506.32|508.17|506.57|508.17|506.57|507.92|506.32|0
1647021580000|2022-03-11 17:59:40|507.92|506.32|507.67|506.07|507.92|506.32|507.67|506.07|0
1647021590000|2022-03-11 17:59:50|507.42|505.82|507.92|506.32|507.92|506.32|507.42|505.82|0
1647021600000|2022-03-11 18:00:00|507.67|506.07|508.67|507.07|508.67|507.07|507.67|506.07|0
1647021610000|2022-03-11 18:00:10|508.55|506.95|508.92|507.32|508.92|507.32|508.55|506.95|0
1647021620000|2022-03-11 18:00:20|509.17|507.57|509.92|508.32|509.92|508.32|509.05|507.45|0
1647021630000|2022-03-11 18:00:30|509.42|507.82|509.42|507.82|509.67|508.07|509.42|507.82|0
1647021640000|2022-03-11 18:00:40|509.92|508.32|509.92|508.32|510.42|508.82|509.92|508.32|0
1647021650000|2022-03-11 18:00:50|510.42|508.82|510.3|508.7|510.42|508.82|510.17|508.57|0
1647021660000|2022-03-11 18:01:00|510.42|508.82|509.17|507.57|510.42|508.82|509.17|507.57|0
1647021670000|2022-03-11 18:01:10|508.42|506.82|507.92|506.32|508.42|506.82|507.92|506.32|0
1647021680000|2022-03-11 18:01:20|507.42|505.82|506.8|505.2|507.42|505.82|506.8|505.2|0
1647021690000|2022-03-11 18:01:30|506.67|505.07|506.92|505.32|506.92|505.32|506.67|505.07|0
1647021700000|2022-03-11 18:01:40|506.3|504.7|506.42|504.82|506.42|504.82|506.17|504.57|0
1647021710000|2022-03-11 18:01:50|506.17|504.57|506.17|504.57|506.17|504.57|506.17|504.57|0
1647021720000|2022-03-11 18:02:00|506.42|504.82|504.92|503.32|506.42|504.82|504.92|503.32|0
1647021730000|2022-03-11 18:02:10|503.8|502.2|503.67|502.07|503.92|502.32|503.67|502.07|0
1647021740000|2022-03-11 18:02:20|504.17|502.57|503.67|502.07|504.17|502.57|503.67|502.07|0
1647021750000|2022-03-11 18:02:30|503.42|501.82|505.55|503.95|505.55|503.95|503.42|501.82|0
1647021760000|2022-03-11 18:02:40|504.92|503.32|504.92|503.32|505.05|503.45|504.92|503.32|0
1647021770000|2022-03-11 18:02:50|503.67|502.07|503.42|501.82|503.67|502.07|503.42|501.82|0
1647021780000|2022-03-11 18:03:00|503.55|501.95|503.3|501.7|503.67|502.07|503.3|501.7|0
1647021790000|2022-03-11 18:03:10|503.67|502.07|504.42|502.82|504.42|502.82|503.67|502.07|0
1647021800000|2022-03-11 18:03:20|504.17|502.57|503.8|502.2|504.17|502.57|503.8|502.2|0
1647021810000|2022-03-11 18:03:30|503.42|501.82|503.92|502.32|503.92|502.32|503.42|501.82|0
1647021820000|2022-03-11 18:03:40|504.17|502.57|504.92|503.32|504.92|503.32|504.05|502.45|0
1647021830000|2022-03-11 18:03:50|504.17|502.57|504.17|502.57|504.42|502.82|504.17|502.57|0
1647021840000|2022-03-11 18:04:00|504.42|502.82|504.92|503.32|504.92|503.32|504.42|502.82|0
1647021850000|2022-03-11 18:04:10|505.05|503.45|505.3|503.7|505.3|503.7|505.05|503.45|0
1647021860000|2022-03-11 18:04:20|505.42|503.82|505.42|503.82|505.42|503.82|505.17|503.57|0
1647021870000|2022-03-11 18:04:30|505.17|503.57|505.42|503.82|505.42|503.82|505.17|503.57|0
1647021880000|2022-03-11 18:04:40|505.3|503.7|504.92|503.32|505.3|503.7|504.67|503.07|0
1647021890000|2022-03-11 18:04:50|504.67|503.07|504.55|502.95|504.67|503.07|504.17|502.57|0
1647021900000|2022-03-11 18:05:00|504.42|502.82|504.17|502.57|504.8|503.2|504.17|502.57|0
1647021910000|2022-03-11 18:05:10|503.3|501.7|503.17|501.57|503.67|502.07|503.17|501.57|0
1647021920000|2022-03-11 18:05:20|502.42|500.82|502.92|501.32|502.92|501.32|502.42|500.82|0
1647021930000|2022-03-11 18:05:30|502.67|501.07|502.17|500.57|502.67|501.07|502.17|500.57|0
1647021940000|2022-03-11 18:05:40|502.42|500.82|501.42|499.82|502.42|500.82|501.42|499.82|0
1647021950000|2022-03-11 18:05:50|500.67|499.07|500.42|498.82|500.92|499.32|500.3|498.7|0
1647021960000|2022-03-11 18:06:00|500.67|499.07|501.42|499.82|501.42|499.82|500.42|498.82|0
1647021970000|2022-03-11 18:06:10|500.92|499.32|500.67|499.07|500.92|499.32|500.55|498.95|0
1647021980000|2022-03-11 18:06:20|501.17|499.57|500.92|499.32|501.3|499.7|500.92|499.32|0
1647021990000|2022-03-11 18:06:30|500.67|499.07|500.67|499.07|500.67|499.07|500.67|499.07|0
1647022000000|2022-03-11 18:06:40|500.42|498.82|500.8|499.2|500.92|499.32|500.42|498.82|0
1647022010000|2022-03-11 18:06:50|500.67|499.07|502.42|500.82|502.42|500.82|500.67|499.07|0
1647022020000|2022-03-11 18:07:00|502.67|501.07|502.17|500.57|502.67|501.07|501.92|500.32|0
1647022030000|2022-03-11 18:07:10|502.67|501.07|504.42|502.82|504.42|502.82|502.67|501.07|0
1647022040000|2022-03-11 18:07:20|504.67|503.07|504.17|502.57|504.67|503.07|504.05|502.45|0
1647022050000|2022-03-11 18:07:30|504.67|503.07|504.67|503.07|504.67|503.07|504.42|502.82|0
1647022060000|2022-03-11 18:07:40|504.92|503.32|505.17|503.57|505.17|503.57|504.92|503.32|0
1647022070000|2022-03-11 18:07:50|504.92|503.32|504.92|503.32|505.42|503.82|504.92|503.32|0
1647022080000|2022-03-11 18:08:00|504.67|503.07|504.17|502.57|504.67|503.07|504.17|502.57|0
1647022090000|2022-03-11 18:08:10|504.42|502.82|504.42|502.82|504.67|503.07|504.42|502.82|0
1647022100000|2022-03-11 18:08:20|504.67|503.07|504.92|503.32|504.92|503.32|504.67|503.07|0
1647022110000|2022-03-11 18:08:30|504.67|503.07|504.67|503.07|504.92|503.32|504.67|503.07|0
1647022120000|2022-03-11 18:08:40|504.92|503.32|505.42|503.82|505.42|503.82|504.92|503.32|0
1647022130000|2022-03-11 18:08:50|505.92|504.32|506.42|504.82|506.42|504.82|505.92|504.32|0
1647022140000|2022-03-11 18:09:00|506.17|504.57|506.67|505.07|506.67|505.07|506.17|504.57|0
1647022150000|2022-03-11 18:09:10|505.92|504.32|506.17|504.57|506.17|504.57|505.92|504.32|0
1647022160000|2022-03-11 18:09:20|506.42|504.82|506.42|504.82|506.55|504.95|506.42|504.82|0
1647022170000|2022-03-11 18:09:30|506.67|505.07|506.92|505.32|506.92|505.32|506.67|505.07|0
1647022180000|2022-03-11 18:09:40|506.67|505.07|506.42|504.82|506.67|505.07|506.42|504.82|0
1647022190000|2022-03-11 18:09:50|505.92|504.32|506.17|504.57|506.67|505.07|505.92|504.32|0
1647022200000|2022-03-11 18:10:00|505.92|504.32|504.67|503.07|505.92|504.32|504.67|503.07|0
1647022210000|2022-03-11 18:10:10|505.17|503.57|505.67|504.07|505.67|504.07|505.17|503.57|0
1647022220000|2022-03-11 18:10:20|505.92|504.32|505.17|503.57|506.17|504.57|505.17|503.57|0
1647022230000|2022-03-11 18:10:30|504.92|503.32|504.42|502.82|504.92|503.32|504.42|502.82|0
1647022250000|2022-03-11 18:10:50|504.67|503.07|504.42|502.82|504.67|503.07|504.42|502.82|0
1647022260000|2022-03-11 18:11:00|505.17|503.57|505.3|503.7|505.67|504.07|505.17|503.57|0
1647022270000|2022-03-11 18:11:10|505.17|503.57|504.92|503.32|505.17|503.57|504.67|503.07|0
1647022280000|2022-03-11 18:11:20|505.17|503.57|504.67|503.07|505.17|503.57|504.42|502.82|0
1647022290000|2022-03-11 18:11:30|504.92|503.32|505.42|503.82|505.42|503.82|504.92|503.32|0
1647022300000|2022-03-11 18:11:40|505.67|504.07|505.17|503.57|505.92|504.32|505.17|503.57|0
1647022310000|2022-03-11 18:11:50|505.55|503.95|505.42|503.82|505.55|503.95|505.17|503.57|0
1647022320000|2022-03-11 18:12:00|505.67|504.07|505.92|504.32|505.92|504.32|505.67|504.07|0
1647022330000|2022-03-11 18:12:10|505.67|504.07|506.17|504.57|506.17|504.57|505.42|503.82|0
1647022340000|2022-03-11 18:12:20|506.67|505.07|506.8|505.2|506.8|505.2|506.17|504.57|0
1647022350000|2022-03-11 18:12:30|506.92|505.32|506.42|504.82|507.17|505.57|506.42|504.82|0
1647022360000|2022-03-11 18:12:40|506.92|505.32|506.92|505.32|507.17|505.57|506.92|505.32|0
1647022370000|2022-03-11 18:12:50|507.17|505.57|508.17|506.57|508.17|506.57|507.17|505.57|0
1647022380000|2022-03-11 18:13:00|507.67|506.07|507.67|506.07|507.92|506.32|507.67|506.07|0
1647022390000|2022-03-11 18:13:10|507.42|505.82|507.67|506.07|507.67|506.07|507.42|505.82|0
1647022400000|2022-03-11 18:13:20|507.42|505.82|507.17|505.57|507.42|505.82|507.05|505.45|0
1647022410000|2022-03-11 18:13:30|506.92|505.32|505.92|504.32|506.92|505.32|505.92|504.32|0
1647022420000|2022-03-11 18:13:40|506.05|504.45|506.17|504.57|506.17|504.57|505.92|504.32|0
1647022430000|2022-03-11 18:13:50|506.42|504.82|506.42|504.82|506.55|504.95|506.42|504.82|0
1647022440000|2022-03-11 18:14:00|506.67|505.07|507.17|505.57|507.17|505.57|506.67|505.07|0
1647022450000|2022-03-11 18:14:10|506.92|505.32|507.17|505.57|507.17|505.57|506.67|505.07|0
1647022460000|2022-03-11 18:14:20|507.42|505.82|507.17|505.57|507.42|505.82|507.17|505.57|0
1647022470000|2022-03-11 18:14:30|507.67|506.07|507.3|505.7|507.67|506.07|507.3|505.7|0
1647022480000|2022-03-11 18:14:40|507.42|505.82|507.17|505.57|507.42|505.82|506.67|505.07|0
1647022490000|2022-03-11 18:14:50|507.05|505.45|507.42|505.82|507.42|505.82|507.05|505.45|0
1647022500000|2022-03-11 18:15:00|507.17|505.57|506.92|505.32|507.17|505.57|506.67|505.07|0
1647022510000|2022-03-11 18:15:10|506.42|504.82|506.67|505.07|506.67|505.07|506.42|504.82|0
1647022520000|2022-03-11 18:15:20|506.42|504.82|505.92|504.32|506.42|504.82|505.67|504.07|0
1647022530000|2022-03-11 18:15:30|505.67|504.07|505.92|504.32|505.92|504.32|505.67|504.07|0
1647022540000|2022-03-11 18:15:40|506.42|504.82|506.17|504.57|506.42|504.82|506.17|504.57|0
1647022550000|2022-03-11 18:15:50|506.42|504.82|506.17|504.57|506.42|504.82|506.17|504.57|0
1647022560000|2022-03-11 18:16:00|506.42|504.82|505.92|504.32|506.42|504.82|505.92|504.32|0
1647022570000|2022-03-11 18:16:10|505.67|504.07|505.42|503.82|505.67|504.07|505.42|503.82|0
1647022580000|2022-03-11 18:16:20|505.17|503.57|504.67|503.07|505.17|503.57|504.67|503.07|0
1647022590000|2022-03-11 18:16:30|504.92|503.32|504.42|502.82|504.92|503.32|504.42|502.82|0
1647022600000|2022-03-11 18:16:40|504.67|503.07|504.17|502.57|504.67|503.07|504.17|502.57|0
1647022610000|2022-03-11 18:16:50|504.55|502.95|504.67|503.07|504.67|503.07|504.55|502.95|0
1647022620000|2022-03-11 18:17:00|505.05|503.45|504.17|502.57|505.05|503.45|504.17|502.57|0
1647022630000|2022-03-11 18:17:10|503.67|502.07|503.17|501.57|503.67|502.07|502.42|500.82|0
1647022640000|2022-03-11 18:17:20|503.3|501.7|503.92|502.32|503.92|502.32|503.17|501.57|0
1647022650000|2022-03-11 18:17:30|504.42|502.82|504.67|503.07|504.92|503.32|504.17|502.57|0
1647022660000|2022-03-11 18:17:40|503.92|502.32|503.42|501.82|503.92|502.32|503.42|501.82|0
1647022670000|2022-03-11 18:17:50|503.17|501.57|503.42|501.82|503.67|502.07|503.17|501.57|0
1647022680000|2022-03-11 18:18:00|503.17|501.57|502.55|500.95|503.17|501.57|502.55|500.95|0
1647022690000|2022-03-11 18:18:10|502.17|500.57|502.17|500.57|502.17|500.57|501.42|499.82|0
1647022700000|2022-03-11 18:18:20|501.92|500.32|502.42|500.82|502.42|500.82|501.92|500.32|0
1647022710000|2022-03-11 18:18:30|502.67|501.07|501.92|500.32|502.67|501.07|501.92|500.32|0
1647022720000|2022-03-11 18:18:40|502.17|500.57|502.17|500.57|502.42|500.82|502.17|500.57|0
1647022730000|2022-03-11 18:18:50|502.42|500.82|501.92|500.32|502.67|501.07|501.67|500.07|0
1647022740000|2022-03-11 18:19:00|502.42|500.82|502.42|500.82|502.67|501.07|502.42|500.82|0
1647022750000|2022-03-11 18:19:10|502.67|501.07|504.17|502.57|504.17|502.57|502.42|500.82|0
1647022770000|2022-03-11 18:19:30|503.67|502.07|503.42|501.82|504.17|502.57|503.42|501.82|0
1647022780000|2022-03-11 18:19:40|502.92|501.32|502.67|501.07|502.92|501.32|502.67|501.07|0
1647022790000|2022-03-11 18:19:50|502.42|500.82|501.17|499.57|502.42|500.82|501.17|499.57|0
1647022800000|2022-03-11 18:20:00|500.67|499.07|500.92|499.32|501.17|499.57|500.67|499.07|0
1647022810000|2022-03-11 18:20:10|501.17|499.57|500.67|499.07|501.42|499.82|500.67|499.07|0
1647022820000|2022-03-11 18:20:20|500.92|499.32|499.92|498.32|500.92|499.32|499.92|498.32|0
1647022830000|2022-03-11 18:20:30|499.42|497.82|498.92|497.32|499.92|498.32|498.92|497.32|0
1647022840000|2022-03-11 18:20:40|498.42|496.82|498.67|497.07|498.67|497.07|498.42|496.82|0
1647022850000|2022-03-11 18:20:50|498.92|497.32|500.17|498.57|500.17|498.57|498.92|497.32|0
1647022860000|2022-03-11 18:21:00|500.05|498.45|500.67|499.07|500.67|499.07|500.05|498.45|0
1647022870000|2022-03-11 18:21:10|501.67|500.07|501.17|499.57|501.67|500.07|500.92|499.32|0
1647022880000|2022-03-11 18:21:20|500.92|499.32|501.42|499.82|501.42|499.82|500.92|499.32|0
1647022890000|2022-03-11 18:21:30|501.17|499.57|500.42|498.82|501.17|499.57|500.17|498.57|0
1647022900000|2022-03-11 18:21:40|500.05|498.45|499.92|498.32|500.05|498.45|499.67|498.07|0
1647022910000|2022-03-11 18:21:50|500.42|498.82|500.17|498.57|500.42|498.82|500.05|498.45|0
1647022920000|2022-03-11 18:22:00|500.42|498.82|500.17|498.57|500.42|498.82|499.92|498.32|0
1647022930000|2022-03-11 18:22:10|500.92|499.32|500.17|498.57|501.17|499.57|500.17|498.57|0
1647022940000|2022-03-11 18:22:20|499.67|498.07|499.3|497.7|499.67|498.07|499.17|497.57|0
1647022950000|2022-03-11 18:22:30|498.92|497.32|498.92|497.32|498.92|497.32|498.8|497.2|0
1647022960000|2022-03-11 18:22:40|499.42|497.82|498.67|497.07|499.42|497.82|498.67|497.07|0
1647022970000|2022-03-11 18:22:50|498.42|496.82|498.92|497.32|498.92|497.32|498.42|496.82|0
1647022980000|2022-03-11 18:23:00|498.67|497.07|498.67|497.07|498.92|497.32|498.67|497.07|0
1647022990000|2022-03-11 18:23:10|498.8|497.2|498.67|497.07|498.8|497.2|498.42|496.82|0
1647023000000|2022-03-11 18:23:20|498.92|497.32|498.42|496.82|498.92|497.32|498.42|496.82|0
1647023010000|2022-03-11 18:23:30|498.8|497.2|498.67|497.07|498.8|497.2|498.55|496.95|0
1647023020000|2022-03-11 18:23:40|498.17|496.57|498.42|496.82|498.42|496.82|498.17|496.57|0
1647023030000|2022-03-11 18:23:50|498.55|496.95|498.67|497.07|498.67|497.07|498.55|496.95|0
1647023040000|2022-03-11 18:24:00|498.42|496.82|498.17|496.57|498.42|496.82|498.17|496.57|0
1647023050000|2022-03-11 18:24:10|497.92|496.32|497.92|496.32|497.92|496.32|497.92|496.32|0
1647023060000|2022-03-11 18:24:20|498.05|496.45|498.17|496.57|498.17|496.57|497.67|496.07|0
1647023070000|2022-03-11 18:24:30|498.67|497.07|498.67|497.07|498.92|497.32|498.67|497.07|0
1647023080000|2022-03-11 18:24:40|498.42|496.82|497.67|496.07|498.42|496.82|497.67|496.07|0
1647023090000|2022-03-11 18:24:50|497.42|495.82|497.42|495.82|497.67|496.07|497.17|495.57|0
1647023100000|2022-03-11 18:25:00|497.55|495.95|496.92|495.32|497.67|496.07|496.92|495.32|0
1647023110000|2022-03-11 18:25:10|497.17|495.57|497.92|496.32|498.17|496.57|497.17|495.57|0
1647023120000|2022-03-11 18:25:20|498.17|496.57|496.42|494.82|498.17|496.57|496.42|494.82|0
1647023130000|2022-03-11 18:25:30|496.67|495.07|497.17|495.57|497.17|495.57|496.67|495.07|0
1647023140000|2022-03-11 18:25:40|497.42|495.82|496.92|495.32|497.42|495.82|496.92|495.32|0
1647023150000|2022-03-11 18:25:50|496.8|495.2|496.92|495.32|496.92|495.32|496.67|495.07|0
1647023160000|2022-03-11 18:26:00|496.67|495.07|496.42|494.82|496.67|495.07|496.17|494.57|0
1647023170000|2022-03-11 18:26:10|496.67|495.07|496.17|494.57|496.67|495.07|495.92|494.32|0
1647023180000|2022-03-11 18:26:20|496.42|494.82|496.42|494.82|496.42|494.82|496.42|494.82|0
1647023190000|2022-03-11 18:26:30|496.67|495.07|496.42|494.82|496.67|495.07|496.42|494.82|0
1647023200000|2022-03-11 18:26:40|496.92|495.32|497.17|495.57|497.17|495.57|496.92|495.32|0
1647023210000|2022-03-11 18:26:50|497.67|496.07|498.17|496.57|498.42|496.82|497.67|496.07|0
1647023220000|2022-03-11 18:27:00|497.92|496.32|498.42|496.82|498.42|496.82|497.92|496.32|0
1647023230000|2022-03-11 18:27:10|497.92|496.32|497.92|496.32|498.17|496.57|497.92|496.32|0
1647023240000|2022-03-11 18:27:20|497.42|495.82|497.17|495.57|497.42|495.82|497.17|495.57|0
1647023250000|2022-03-11 18:27:30|496.67|495.07|496.8|495.2|497.17|495.57|496.42|494.82|0
1647023260000|2022-03-11 18:27:40|496.67|495.07|497.92|496.32|497.92|496.32|496.67|495.07|0
1647023270000|2022-03-11 18:27:50|498.05|496.45|497.92|496.32|498.05|496.45|497.92|496.32|0
1647023280000|2022-03-11 18:28:00|498.17|496.57|499.17|497.57|499.17|497.57|498.17|496.57|0
1647023290000|2022-03-11 18:28:10|499.05|497.45|498.42|496.82|499.05|497.45|498.42|496.82|0
1647023300000|2022-03-11 18:28:20|498.17|496.57|497.42|495.82|498.17|496.57|497.42|495.82|0
1647023310000|2022-03-11 18:28:30|497.55|495.95|496.92|495.32|497.55|495.95|496.92|495.32|0
1647023320000|2022-03-11 18:28:40|496.3|494.7|496.67|495.07|496.67|495.07|496.17|494.57|0
1647023330000|2022-03-11 18:28:50|496.8|495.2|496.92|495.32|497.17|495.57|496.8|495.2|0
1647023340000|2022-03-11 18:29:00|496.8|495.2|496.92|495.32|496.92|495.32|496.67|495.07|0
1647023350000|2022-03-11 18:29:10|497.17|495.57|497.17|495.57|497.17|495.57|497.17|495.57|0
1647023360000|2022-03-11 18:29:20|497.42|495.82|497.42|495.82|497.42|495.82|497.42|495.82|0
1647023370000|2022-03-11 18:29:30|497.55|495.95|497.92|496.32|497.92|496.32|497.55|495.95|0
1647023380000|2022-03-11 18:29:40|497.67|496.07|497.42|495.82|497.67|496.07|497.42|495.82|0
1647023390000|2022-03-11 18:29:50|497.55|495.95|497.92|496.32|498.17|496.57|497.55|495.95|0
1647023400000|2022-03-11 18:30:00|498.17|496.57|497.17|495.57|498.17|496.57|497.17|495.57|0
1647023410000|2022-03-11 18:30:10|496.67|495.07|496.67|495.07|496.92|495.32|496.67|495.07|0
1647023420000|2022-03-11 18:30:20|496.92|495.32|496.92|495.32|497.17|495.57|496.67|495.07|0
1647023430000|2022-03-11 18:30:30|497.17|495.57|498.17|496.57|498.17|496.57|497.17|495.57|0
1647023440000|2022-03-11 18:30:40|498.42|496.82|497.92|496.32|498.42|496.82|497.92|496.32|0
1647023450000|2022-03-11 18:30:50|497.8|496.2|497.67|496.07|497.92|496.32|497.67|496.07|0
1647023460000|2022-03-11 18:31:00|497.92|496.32|498.42|496.82|498.42|496.82|497.92|496.32|0
1647023470000|2022-03-11 18:31:10|498.67|497.07|498.3|496.7|498.67|497.07|498.3|496.7|0
1647023480000|2022-03-11 18:31:20|498.42|496.82|498.17|496.57|498.42|496.82|498.17|496.57|0
1647023490000|2022-03-11 18:31:30|498.42|496.82|498.42|496.82|498.42|496.82|498.17|496.57|0
1647023500000|2022-03-11 18:31:40|497.92|496.32|498.17|496.57|498.42|496.82|497.92|496.32|0
1647023510000|2022-03-11 18:31:50|498.42|496.82|498.92|497.32|498.92|497.32|498.42|496.82|0
1647023520000|2022-03-11 18:32:00|499.17|497.57|499.3|497.7|499.42|497.82|499.05|497.45|0
1647023530000|2022-03-11 18:32:10|499.17|497.57|498.92|497.32|499.17|497.57|498.92|497.32|0
1647023540000|2022-03-11 18:32:20|498.55|496.95|498.42|496.82|498.55|496.95|497.92|496.32|0
1647023550000|2022-03-11 18:32:30|498.17|496.57|498.17|496.57|498.42|496.82|498.17|496.57|0
1647023560000|2022-03-11 18:32:40|498.55|496.95|498.42|496.82|498.67|497.07|498.42|496.82|0
1647023570000|2022-03-11 18:32:50|498.67|497.07|498.67|497.07|498.92|497.32|498.67|497.07|0
1647023580000|2022-03-11 18:33:00|499.17|497.57|499.17|497.57|499.17|497.57|498.92|497.32|0
1647023590000|2022-03-11 18:33:10|498.92|497.32|498.92|497.32|498.92|497.32|498.92|497.32|0
1647023600000|2022-03-11 18:33:20|498.67|497.07|498.67|497.07|498.67|497.07|498.17|496.57|0
1647023610000|2022-03-11 18:33:30|498.92|497.32|497.92|496.32|498.92|497.32|497.92|496.32|0
1647023620000|2022-03-11 18:33:40|498.42|496.82|498.42|496.82|498.67|497.07|498.42|496.82|0
1647023630000|2022-03-11 18:33:50|498.67|497.07|498.55|496.95|498.67|497.07|498.42|496.82|0
1647023640000|2022-03-11 18:34:00|499.17|497.57|499.3|497.7|499.3|497.7|499.17|497.57|0
1647023650000|2022-03-11 18:34:10|499.55|497.95|500.42|498.82|500.42|498.82|499.42|497.82|0
1647023660000|2022-03-11 18:34:20|499.92|498.32|498.92|497.32|499.92|498.32|498.92|497.32|0
1647023670000|2022-03-11 18:34:30|499.42|497.82|499.42|497.82|499.42|497.82|499.42|497.82|0
1647023680000|2022-03-11 18:34:40|499.8|498.2|499.67|498.07|500.42|498.82|499.67|498.07|0
1647023690000|2022-03-11 18:34:50|499.42|497.82|499.42|497.82|499.55|497.95|499.42|497.82|0
1647023700000|2022-03-11 18:35:00|499.67|498.07|499.17|497.57|499.67|498.07|498.67|497.07|0
1647023710000|2022-03-11 18:35:10|499.55|497.95|498.42|496.82|499.55|497.95|498.42|496.82|0
1647023720000|2022-03-11 18:35:20|499.17|497.57|499.05|497.45|499.17|497.57|499.05|497.45|0
1647023730000|2022-03-11 18:35:30|498.8|497.2|497.42|495.82|498.8|497.2|496.92|495.32|0
1647023740000|2022-03-11 18:35:40|497.67|496.07|498.42|496.82|498.42|496.82|497.3|495.7|0
1647023750000|2022-03-11 18:35:50|498.92|497.32|499.17|497.57|499.3|497.7|498.92|497.32|0
1647023760000|2022-03-11 18:36:00|499.42|497.82|499.92|498.32|500.17|498.57|499.42|497.82|0
1647023770000|2022-03-11 18:36:10|499.55|497.95|499.42|497.82|499.55|497.95|499.42|497.82|0
1647023780000|2022-03-11 18:36:20|498.8|497.2|498.67|497.07|498.8|497.2|498.55|496.95|0
1647023790000|2022-03-11 18:36:30|498.42|496.82|498.42|496.82|498.42|496.82|498.17|496.57|0
1647023800000|2022-03-11 18:36:40|498.17|496.57|498.67|497.07|498.67|497.07|498.17|496.57|0
1647023810000|2022-03-11 18:36:50|498.8|497.2|498.17|496.57|498.92|497.32|498.17|496.57|0
1647023820000|2022-03-11 18:37:00|497.92|496.32|498.17|496.57|498.17|496.57|497.92|496.32|0
1647023830000|2022-03-11 18:37:10|498.67|497.07|498.42|496.82|498.8|497.2|498.42|496.82|0
1647023840000|2022-03-11 18:37:20|498.3|496.7|497.92|496.32|498.3|496.7|497.92|496.32|0
1647023850000|2022-03-11 18:37:30|497.42|495.82|498.17|496.57|498.17|496.57|497.42|495.82|0
1647023860000|2022-03-11 18:37:40|498.05|496.45|498.92|497.32|498.92|497.32|497.92|496.32|0
1647023870000|2022-03-11 18:37:50|499.17|497.57|499.17|497.57|499.3|497.7|499.17|497.57|0
1647023880000|2022-03-11 18:38:00|499.42|497.82|499.42|497.82|499.42|497.82|499.42|497.82|0
1647023890000|2022-03-11 18:38:10|499.67|498.07|499.92|498.32|499.92|498.32|499.55|497.95|0
1647023910000|2022-03-11 18:38:30|500.17|498.57|500.92|499.32|500.92|499.32|499.92|498.32|0
1647023920000|2022-03-11 18:38:40|500.42|498.82|500.67|499.07|500.67|499.07|500.42|498.82|0
1647023930000|2022-03-11 18:38:50|500.42|498.82|501.17|499.57|501.17|499.57|500.42|498.82|0
1647023940000|2022-03-11 18:39:00|501.8|500.2|501.92|500.32|501.92|500.32|501.8|500.2|0
1647023950000|2022-03-11 18:39:10|502.17|500.57|502.17|500.57|502.17|500.57|501.92|500.32|0
1647023960000|2022-03-11 18:39:20|501.92|500.32|501.92|500.32|501.92|500.32|501.67|500.07|0
1647023970000|2022-03-11 18:39:30|502.17|500.57|501.17|499.57|502.17|500.57|501.17|499.57|0
1647023980000|2022-03-11 18:39:40|501.92|500.32|501.42|499.82|501.92|500.32|501.42|499.82|0
1647023990000|2022-03-11 18:39:50|501.17|499.57|501.67|500.07|501.92|500.32|501.17|499.57|0
1647024000000|2022-03-11 18:40:00|501.55|499.95|500.92|499.32|501.55|499.95|500.92|499.32|0
1647024010000|2022-03-11 18:40:10|501.17|499.57|501.92|500.32|501.92|500.32|501.17|499.57|0
1647024020000|2022-03-11 18:40:20|501.55|499.95|501.42|499.82|501.55|499.95|501.17|499.57|0
1647024030000|2022-03-11 18:40:30|501.17|499.57|500.42|498.82|501.17|499.57|500.42|498.82|0
1647024040000|2022-03-11 18:40:40|500.67|499.07|501.05|499.45|501.05|499.45|499.8|498.2|0
1647024050000|2022-03-11 18:40:50|501.17|499.57|501.17|499.57|501.42|499.82|501.17|499.57|0
1647024060000|2022-03-11 18:41:00|500.67|499.07|501.17|499.57|501.17|499.57|500.42|498.82|0
1647024070000|2022-03-11 18:41:10|501.42|499.82|501.42|499.82|502.17|500.57|501.42|499.82|0
1647024080000|2022-03-11 18:41:20|501.67|500.07|501.67|500.07|501.67|500.07|501.67|500.07|0
1647024090000|2022-03-11 18:41:30|501.92|500.32|501.92|500.32|501.92|500.32|501.92|500.32|0
1647024100000|2022-03-11 18:41:40|501.55|499.95|501.92|500.32|501.92|500.32|501.55|499.95|0
1647024110000|2022-03-11 18:41:50|502.05|500.45|500.92|499.32|502.05|500.45|500.92|499.32|0
1647024120000|2022-03-11 18:42:00|500.67|499.07|500.3|498.7|500.67|499.07|500.3|498.7|0
1647024130000|2022-03-11 18:42:10|499.67|498.07|499.17|497.57|499.67|498.07|499.17|497.57|0
1647024140000|2022-03-11 18:42:20|499.67|498.07|498.92|497.32|499.67|498.07|498.92|497.32|0
1647024150000|2022-03-11 18:42:30|499.17|497.57|498.55|496.95|499.17|497.57|498.55|496.95|0
1647024160000|2022-03-11 18:42:40|498.42|496.82|499.67|498.07|499.67|498.07|498.42|496.82|0
1647024170000|2022-03-11 18:42:50|500.17|498.57|499.92|498.32|500.17|498.57|499.92|498.32|0
1647024180000|2022-03-11 18:43:00|500.17|498.57|499.92|498.32|500.17|498.57|499.92|498.32|0
1647024190000|2022-03-11 18:43:10|499.67|498.07|500.92|499.32|500.92|499.32|499.67|498.07|0
1647024200000|2022-03-11 18:43:20|500.55|498.95|501.17|499.57|501.17|499.57|500.55|498.95|0
1647024210000|2022-03-11 18:43:30|500.92|499.32|501.92|500.32|501.92|500.32|500.92|499.32|0
1647024220000|2022-03-11 18:43:40|501.67|500.07|501.55|499.95|501.92|500.32|501.55|499.95|0
1647024230000|2022-03-11 18:43:50|501.42|499.82|500.67|499.07|501.67|500.07|500.67|499.07|0
1647024240000|2022-03-11 18:44:00|500.17|498.57|500.42|498.82|500.42|498.82|500.17|498.57|0
1647024250000|2022-03-11 18:44:10|500.17|498.57|500.17|498.57|500.17|498.57|500.17|498.57|0
1647024260000|2022-03-11 18:44:20|500.42|498.82|499.92|498.32|500.42|498.82|499.92|498.32|0
1647024270000|2022-03-11 18:44:30|499.67|498.07|499.92|498.32|499.92|498.32|499.67|498.07|0
1647024280000|2022-03-11 18:44:40|498.92|497.32|498.42|496.82|498.92|497.32|498.42|496.82|0
1647024290000|2022-03-11 18:44:50|498.92|497.32|498.42|496.82|498.92|497.32|498.42|496.82|0
1647024300000|2022-03-11 18:45:00|498.67|497.07|498.17|496.57|498.67|497.07|498.17|496.57|0
1647024310000|2022-03-11 18:45:10|497.17|495.57|498.05|496.45|498.05|496.45|497.17|495.57|0
1647024320000|2022-03-11 18:45:20|497.67|496.07|497.67|496.07|497.67|496.07|497.67|496.07|0
1647024330000|2022-03-11 18:45:30|497.42|495.82|497.67|496.07|497.67|496.07|497.42|495.82|0
1647024340000|2022-03-11 18:45:40|498.17|496.57|498.17|496.57|498.92|497.32|498.17|496.57|0
1647024350000|2022-03-11 18:45:50|497.92|496.32|497.17|495.57|497.92|496.32|497.05|495.45|0
1647024360000|2022-03-11 18:46:00|496.67|495.07|496.92|495.32|496.92|495.32|496.67|495.07|0
1647024370000|2022-03-11 18:46:10|496.67|495.07|497.67|496.07|497.67|496.07|496.67|495.07|0
1647024380000|2022-03-11 18:46:20|497.17|495.57|497.67|496.07|497.67|496.07|497.17|495.57|0
1647024390000|2022-03-11 18:46:30|497.55|495.95|497.92|496.32|497.92|496.32|497.55|495.95|0
1647024400000|2022-03-11 18:46:40|497.42|495.82|497.42|495.82|497.42|495.82|497.42|495.82|0
1647024410000|2022-03-11 18:46:50|497.17|495.57|497.17|495.57|497.42|495.82|497.17|495.57|0
1647024420000|2022-03-11 18:47:00|496.92|495.32|496.67|495.07|496.92|495.32|496.42|494.82|0
1647024430000|2022-03-11 18:47:10|497.17|495.57|497.42|495.82|497.42|495.82|497.17|495.57|0
1647024440000|2022-03-11 18:47:20|497.17|495.57|496.92|495.32|497.42|495.82|496.92|495.32|0
1647024450000|2022-03-11 18:47:30|496.67|495.07|496.17|494.57|496.67|495.07|496.17|494.57|0
1647024460000|2022-03-11 18:47:40|495.92|494.32|496.17|494.57|496.17|494.57|495.92|494.32|0
1647024470000|2022-03-11 18:47:50|496.42|494.82|496.92|495.32|496.92|495.32|496.42|494.82|0
1647024480000|2022-03-11 18:48:00|496.67|495.07|496.42|494.82|496.67|495.07|496.42|494.82|0
1647024490000|2022-03-11 18:48:10|496.17|494.57|495.92|494.32|496.17|494.57|495.92|494.32|0
1647024500000|2022-03-11 18:48:20|496.17|494.57|496.67|495.07|496.67|495.07|496.17|494.57|0
1647024510000|2022-03-11 18:48:30|496.3|494.7|497.17|495.57|497.17|495.57|496.3|494.7|0
1647024520000|2022-03-11 18:48:40|497.42|495.82|496.92|495.32|497.42|495.82|496.92|495.32|0
1647024530000|2022-03-11 18:48:50|496.67|495.07|495.8|494.2|496.67|495.07|495.8|494.2|0
1647024540000|2022-03-11 18:49:00|495.92|494.32|496.17|494.57|496.17|494.57|495.92|494.32|0
1647024550000|2022-03-11 18:49:10|496.42|494.82|496.92|495.32|496.92|495.32|496.42|494.82|0
1647024560000|2022-03-11 18:49:20|496.67|495.07|495.92|494.32|496.67|495.07|495.92|494.32|0
1647024570000|2022-03-11 18:49:30|496.17|494.57|496.17|494.57|496.17|494.57|495.92|494.32|0
1647024580000|2022-03-11 18:49:40|496.42|494.82|496.17|494.57|496.42|494.82|496.17|494.57|0
1647024590000|2022-03-11 18:49:50|495.92|494.32|495.17|493.57|496.17|494.57|495.17|493.57|0
1647024600000|2022-03-11 18:50:00|494.17|492.57|494.17|492.57|494.17|492.57|493.42|491.82|0
1647024610000|2022-03-11 18:50:10|494.8|493.2|493.67|492.07|494.8|493.2|493.42|491.82|0
1647024620000|2022-03-11 18:50:20|493.17|491.57|493.42|491.82|493.42|491.82|493.17|491.57|0
1647024630000|2022-03-11 18:50:30|493.67|492.07|494.42|492.82|494.42|492.82|493.67|492.07|0
1647024640000|2022-03-11 18:50:40|494.67|493.07|495.42|493.82|495.42|493.82|494.17|492.57|0
1647024650000|2022-03-11 18:50:50|495.67|494.07|500.55|498.95|500.55|498.95|495.67|494.07|0
1647024660000|2022-03-11 18:51:00|501.67|500.07|505.67|504.07|505.67|504.07|501.67|500.07|0
1647024670000|2022-03-11 18:51:10|504.67|503.07|503.55|501.95|504.67|503.07|503.55|501.95|0
1647024680000|2022-03-11 18:51:20|503.17|501.57|503.17|501.57|503.17|501.57|502.67|501.07|0
1647024690000|2022-03-11 18:51:30|502.92|501.32|503.17|501.57|503.42|501.82|502.92|501.32|0
1647024700000|2022-03-11 18:51:40|503.05|501.45|502.92|501.32|503.3|501.7|502.92|501.32|0
1647024710000|2022-03-11 18:51:50|503.17|501.57|503.42|501.82|503.42|501.82|502.92|501.32|0
1647024720000|2022-03-11 18:52:00|503.17|501.57|502.17|500.57|503.17|501.57|501.92|500.32|0
1647024730000|2022-03-11 18:52:10|502.3|500.7|502.42|500.82|502.42|500.82|502.05|500.45|0
1647024740000|2022-03-11 18:52:20|502.67|501.07|503.17|501.57|503.17|501.57|502.42|500.82|0
1647024750000|2022-03-11 18:52:30|502.92|501.32|503.17|501.57|503.17|501.57|502.92|501.32|0
1647024760000|2022-03-11 18:52:40|502.92|501.32|503.17|501.57|503.17|501.57|502.92|501.32|0
1647024770000|2022-03-11 18:52:50|503.42|501.82|503.67|502.07|503.92|502.32|503.42|501.82|0
1647024780000|2022-03-11 18:53:00|504.42|502.82|504.92|503.32|504.92|503.32|504.42|502.82|0
1647024790000|2022-03-11 18:53:10|504.67|503.07|505.17|503.57|505.17|503.57|504.67|503.07|0
1647024800000|2022-03-11 18:53:20|504.92|503.32|505.67|504.07|505.67|504.07|504.92|503.32|0
1647024810000|2022-03-11 18:53:30|505.42|503.82|505.42|503.82|505.42|503.82|505.42|503.82|0
1647024820000|2022-03-11 18:53:40|505.17|503.57|505.17|503.57|505.92|504.32|505.17|503.57|0
1647024830000|2022-03-11 18:53:50|505.42|503.82|504.67|503.07|505.42|503.82|504.67|503.07|0
1647024840000|2022-03-11 18:54:00|505.67|504.07|505.17|503.57|505.67|504.07|505.17|503.57|0
1647024850000|2022-03-11 18:54:10|504.92|503.32|505.17|503.57|505.17|503.57|504.67|503.07|0
1647024860000|2022-03-11 18:54:20|505.42|503.82|505.42|503.82|505.42|503.82|505.42|503.82|0
1647024870000|2022-03-11 18:54:30|505.17|503.57|504.92|503.32|505.67|504.07|504.92|503.32|0
1647024880000|2022-03-11 18:54:40|505.42|503.82|505.67|504.07|505.92|504.32|505.42|503.82|0
1647024890000|2022-03-11 18:54:50|506.17|504.57|506.67|505.07|506.92|505.32|506.17|504.57|0
1647024900000|2022-03-11 18:55:00|507.42|505.82|506.92|505.32|507.42|505.82|506.92|505.32|0
1647024910000|2022-03-11 18:55:10|506.42|504.82|507.17|505.57|507.17|505.57|506.42|504.82|0
1647024920000|2022-03-11 18:55:20|507.42|505.82|507.17|505.57|507.42|505.82|507.17|505.57|0
1647024930000|2022-03-11 18:55:30|506.67|505.07|506.42|504.82|506.67|505.07|506.42|504.82|0
1647024940000|2022-03-11 18:55:40|506.67|505.07|505.42|503.82|506.67|505.07|505.42|503.82|0
1647024950000|2022-03-11 18:55:50|505.67|504.07|505.92|504.32|505.92|504.32|505.17|503.57|0
1647024960000|2022-03-11 18:56:00|505.55|503.95|505.42|503.82|505.55|503.95|505.42|503.82|0
1647024970000|2022-03-11 18:56:10|504.92|503.32|504.42|502.82|505.17|503.57|504.42|502.82|0
1647024980000|2022-03-11 18:56:20|504.67|503.07|505.42|503.82|505.42|503.82|504.67|503.07|0
1647024990000|2022-03-11 18:56:30|505.17|503.57|505.92|504.32|505.92|504.32|505.17|503.57|0
1647025000000|2022-03-11 18:56:40|505.67|504.07|504.92|503.32|505.67|504.07|504.92|503.32|0
1647025010000|2022-03-11 18:56:50|504.8|503.2|505.17|503.57|505.17|503.57|504.8|503.2|0
1647025020000|2022-03-11 18:57:00|505.3|503.7|505.67|504.07|505.67|504.07|505.3|503.7|0
1647025030000|2022-03-11 18:57:10|505.92|504.32|505.55|503.95|505.92|504.32|505.55|503.95|0
1647025040000|2022-03-11 18:57:20|505.42|503.82|505.3|503.7|505.42|503.82|505.3|503.7|0
1647025050000|2022-03-11 18:57:30|505.8|504.2|505.17|503.57|505.8|504.2|505.17|503.57|0
1647025060000|2022-03-11 18:57:40|504.92|503.32|505.42|503.82|505.42|503.82|504.92|503.32|0
1647025070000|2022-03-11 18:57:50|505.67|504.07|506.17|504.57|506.17|504.57|505.67|504.07|0
1647025080000|2022-03-11 18:58:00|506.8|505.2|506.67|505.07|506.92|505.32|506.67|505.07|0
1647025090000|2022-03-11 18:58:10|507.42|505.82|507.92|506.32|507.92|506.32|507.17|505.57|0
1647025100000|2022-03-11 18:58:20|508.17|506.57|508.42|506.82|508.42|506.82|508.17|506.57|0
1647025110000|2022-03-11 18:58:30|508.17|506.57|508.67|507.07|508.67|507.07|508.17|506.57|0
1647025120000|2022-03-11 18:58:40|508.3|506.7|508.92|507.32|508.92|507.32|508.3|506.7|0
1647025130000|2022-03-11 18:58:50|508.67|507.07|510.67|509.07|510.67|509.07|508.67|507.07|0
1647025140000|2022-03-11 18:59:00|510.17|508.57|510.55|508.95|510.67|509.07|510.17|508.57|0
1647025150000|2022-03-11 18:59:10|510.42|508.82|510.42|508.82|510.67|509.07|510.17|508.57|0
1647025160000|2022-03-11 18:59:20|510.17|508.57|510.67|509.07|510.67|509.07|510.17|508.57|0
1647025170000|2022-03-11 18:59:30|509.92|508.32|509.92|508.32|509.92|508.32|509.67|508.07|0
1647025180000|2022-03-11 18:59:40|510.17|508.57|510.17|508.57|510.42|508.82|510.17|508.57|0
1647025190000|2022-03-11 18:59:50|510.42|508.82|510.92|509.32|511.17|509.57|510.42|508.82|0
1647025200000|2022-03-11 19:00:00|513.17|511.57|512.42|510.82|513.67|512.07|512.42|510.82|0
1647025210000|2022-03-11 19:00:10|511.92|510.32|512.92|511.32|513.05|511.45|511.67|510.07|0
1647025220000|2022-03-11 19:00:20|512.42|510.82|512.17|510.57|512.67|511.07|512.17|510.57|0
1647025230000|2022-03-11 19:00:30|511.17|509.57|510.55|508.95|511.17|509.57|510.55|508.95|0
1647025240000|2022-03-11 19:00:40|510.67|509.07|511.17|509.57|511.17|509.57|510.67|509.07|0
1647025250000|2022-03-11 19:00:50|510.55|508.95|510.17|508.57|510.8|509.2|510.17|508.57|0
1647025260000|2022-03-11 19:01:00|510.42|508.82|510.42|508.82|510.42|508.82|510.42|508.82|0
1647025270000|2022-03-11 19:01:10|510.3|508.7|509.67|508.07|510.3|508.7|509.67|508.07|0
1647025280000|2022-03-11 19:01:20|509.42|507.82|510.17|508.57|510.17|508.57|509.42|507.82|0
1647025290000|2022-03-11 19:01:30|509.92|508.32|509.92|508.32|509.92|508.32|509.92|508.32|0
1647025300000|2022-03-11 19:01:40|509.8|508.2|509.67|508.07|510.17|508.57|509.67|508.07|0
1647025310000|2022-03-11 19:01:50|510.17|508.57|510.55|508.95|510.92|509.32|509.92|508.32|0
1647025320000|2022-03-11 19:02:00|510.42|508.82|510.17|508.57|510.42|508.82|510.17|508.57|0
1647025330000|2022-03-11 19:02:10|510.42|508.82|510.05|508.45|510.42|508.82|510.05|508.45|0
1647025340000|2022-03-11 19:02:20|510.17|508.57|509.92|508.32|510.17|508.57|509.42|507.82|0
1647025350000|2022-03-11 19:02:30|510.67|509.07|508.8|507.2|510.67|509.07|508.8|507.2|0
1647025360000|2022-03-11 19:02:40|508.55|506.95|508.42|506.82|508.67|507.07|508.42|506.82|0
1647025370000|2022-03-11 19:02:50|508.3|506.7|508.17|506.57|508.42|506.82|508.17|506.57|0
1647025380000|2022-03-11 19:03:00|508.67|507.07|509.67|508.07|509.67|508.07|508.67|507.07|0
1647025390000|2022-03-11 19:03:10|509.17|507.57|508.67|507.07|509.17|507.57|508.67|507.07|0
1647025400000|2022-03-11 19:03:20|508.92|507.32|509.3|507.7|509.3|507.7|508.67|507.07|0
1647025410000|2022-03-11 19:03:30|509.17|507.57|509.05|507.45|509.17|507.57|509.05|507.45|0
1647025420000|2022-03-11 19:03:40|509.17|507.57|508.8|507.2|509.17|507.57|508.8|507.2|0
1647025430000|2022-03-11 19:03:50|508.67|507.07|509.05|507.45|509.17|507.57|508.67|507.07|0
1647025440000|2022-03-11 19:04:00|509.55|507.95|509.17|507.57|509.67|508.07|509.17|507.57|0
1647025450000|2022-03-11 19:04:10|509.42|507.82|507.92|506.32|509.42|507.82|507.92|506.32|0
1647025460000|2022-03-11 19:04:20|508.42|506.82|508.67|507.07|508.67|507.07|508.17|506.57|0
1647025470000|2022-03-11 19:04:30|509.17|507.57|508.67|507.07|509.17|507.57|508.67|507.07|0
1647025480000|2022-03-11 19:04:40|508.42|506.82|508.92|507.32|508.92|507.32|508.42|506.82|0
1647025490000|2022-03-11 19:04:50|508.42|506.82|507.92|506.32|508.67|507.07|507.92|506.32|0
1647025500000|2022-03-11 19:05:00|507.42|505.82|507.55|505.95|507.55|505.95|506.67|505.07|0
1647025510000|2022-03-11 19:05:10|507.17|505.57|507.42|505.82|507.42|505.82|507.17|505.57|0
1647025520000|2022-03-11 19:05:20|507.67|506.07|507.55|505.95|507.67|506.07|507.42|505.82|0
1647025530000|2022-03-11 19:05:30|507.17|505.57|507.67|506.07|507.67|506.07|507.17|505.57|0
1647025540000|2022-03-11 19:05:40|507.42|505.82|508.17|506.57|508.42|506.82|507.42|505.82|0
1647025550000|2022-03-11 19:05:50|507.42|505.82|507.42|505.82|507.42|505.82|507.42|505.82|0
1647025560000|2022-03-11 19:06:00|507.92|506.32|509.17|507.57|509.17|507.57|507.92|506.32|0
1647025570000|2022-03-11 19:06:10|508.92|507.32|509.05|507.45|509.05|507.45|508.67|507.07|0
1647025580000|2022-03-11 19:06:20|508.67|507.07|508.67|507.07|508.92|507.32|508.67|507.07|0
1647025590000|2022-03-11 19:06:30|508.42|506.82|508.17|506.57|508.42|506.82|508.17|506.57|0
1647025600000|2022-03-11 19:06:40|508.42|506.82|506.92|505.32|508.42|506.82|506.92|505.32|0
1647025610000|2022-03-11 19:06:50|506.67|505.07|507.17|505.57|507.42|505.82|506.67|505.07|0
1647025620000|2022-03-11 19:07:00|507.42|505.82|508.17|506.57|508.17|506.57|506.92|505.32|0
1647025630000|2022-03-11 19:07:10|508.42|506.82|508.55|506.95|508.67|507.07|508.42|506.82|0
1647025640000|2022-03-11 19:07:20|508.67|507.07|508.42|506.82|508.67|507.07|508.42|506.82|0
1647025650000|2022-03-11 19:07:30|507.92|506.32|508.67|507.07|508.67|507.07|507.92|506.32|0
1647025660000|2022-03-11 19:07:40|508.42|506.82|508.67|507.07|508.67|507.07|508.42|506.82|0
1647025670000|2022-03-11 19:07:50|508.17|506.57|509.3|507.7|509.3|507.7|507.92|506.32|0
1647025680000|2022-03-11 19:08:00|509.42|507.82|509.67|508.07|510.17|508.57|509.42|507.82|0
1647025690000|2022-03-11 19:08:10|509.42|507.82|510.17|508.57|510.17|508.57|509.42|507.82|0
1647025700000|2022-03-11 19:08:20|509.92|508.32|508.67|507.07|509.92|508.32|508.67|507.07|0
1647025710000|2022-03-11 19:08:30|508.42|506.82|508.3|506.7|508.42|506.82|508.3|506.7|0
1647025720000|2022-03-11 19:08:40|508.42|506.82|509.05|507.45|509.05|507.45|508.42|506.82|0
1647025730000|2022-03-11 19:08:50|508.67|507.07|509.42|507.82|509.42|507.82|508.67|507.07|0
1647025740000|2022-03-11 19:09:00|509.55|507.95|508.92|507.32|509.55|507.95|508.55|506.95|0
1647025750000|2022-03-11 19:09:10|508.67|507.07|508.42|506.82|508.67|507.07|508.17|506.57|0
1647025760000|2022-03-11 19:09:20|508.3|506.7|507.92|506.32|508.42|506.82|507.92|506.32|0
1647025770000|2022-03-11 19:09:30|508.17|506.57|508.67|507.07|508.8|507.2|508.17|506.57|0
1647025780000|2022-03-11 19:09:40|509.42|507.82|509.92|508.32|509.92|508.32|509.42|507.82|0
1647025790000|2022-03-11 19:09:50|509.67|508.07|510.17|508.57|510.17|508.57|509.67|508.07|0
1647025800000|2022-03-11 19:10:00|509.42|507.82|510.42|508.82|510.42|508.82|509.42|507.82|0
1647025810000|2022-03-11 19:10:10|510.67|509.07|510.67|509.07|511.17|509.57|510.67|509.07|0
1647025820000|2022-03-11 19:10:20|511.42|509.82|511.42|509.82|511.42|509.82|510.92|509.32|0
1647025830000|2022-03-11 19:10:30|511.67|510.07|511.67|510.07|511.67|510.07|511.67|510.07|0
1647025840000|2022-03-11 19:10:40|512.05|510.45|511.92|510.32|512.17|510.57|511.92|510.32|0
1647025850000|2022-03-11 19:10:50|512.17|510.57|510.67|509.07|512.17|510.57|510.67|509.07|0
1647025860000|2022-03-11 19:11:00|510.17|508.57|511.42|509.82|511.42|509.82|510.17|508.57|0
1647025870000|2022-03-11 19:11:10|511.17|509.57|510.67|509.07|511.17|509.57|510.67|509.07|0
1647025880000|2022-03-11 19:11:20|510.42|508.82|510.8|509.2|510.92|509.32|510.42|508.82|0
1647025890000|2022-03-11 19:11:30|510.92|509.32|510.67|509.07|510.92|509.32|510.42|508.82|0
1647025900000|2022-03-11 19:11:40|510.92|509.32|511.3|509.7|511.3|509.7|510.92|509.32|0
1647025910000|2022-03-11 19:11:50|511.17|509.57|510.67|509.07|511.17|509.57|510.67|509.07|0
1647025920000|2022-03-11 19:12:00|510.42|508.82|509.92|508.32|510.67|509.07|509.92|508.32|0
1647025930000|2022-03-11 19:12:10|509.67|508.07|508.92|507.32|509.8|508.2|508.92|507.32|0
1647025940000|2022-03-11 19:12:20|509.17|507.57|509.92|508.32|509.92|508.32|509.17|507.57|0
1647025950000|2022-03-11 19:12:30|509.17|507.57|508.05|506.45|509.17|507.57|508.05|506.45|0
1647025960000|2022-03-11 19:12:40|507.92|506.32|507.92|506.32|508.17|506.57|507.92|506.32|0
1647025970000|2022-03-11 19:12:50|508.17|506.57|508.8|507.2|508.8|507.2|508.17|506.57|0
1647025980000|2022-03-11 19:13:00|508.67|507.07|509.42|507.82|509.67|508.07|508.67|507.07|0
1647025990000|2022-03-11 19:13:10|509.67|508.07|509.55|507.95|509.67|508.07|509.42|507.82|0
1647026000000|2022-03-11 19:13:20|509.42|507.82|509.42|507.82|509.67|508.07|509.17|507.57|0
1647026010000|2022-03-11 19:13:30|508.92|507.32|508.67|507.07|508.92|507.32|508.67|507.07|0
1647026020000|2022-03-11 19:13:40|508.17|506.57|508.05|506.45|508.17|506.57|507.92|506.32|0
1647026030000|2022-03-11 19:13:50|507.67|506.07|508.67|507.07|508.67|507.07|507.67|506.07|0
1647026040000|2022-03-11 19:14:00|508.8|507.2|509.67|508.07|509.67|508.07|508.67|507.07|0
1647026050000|2022-03-11 19:14:10|509.92|508.32|510.42|508.82|510.42|508.82|509.92|508.32|0
1647026060000|2022-03-11 19:14:20|510.17|508.57|510.17|508.57|510.17|508.57|509.92|508.32|0
1647026070000|2022-03-11 19:14:30|510.42|508.82|510.42|508.82|510.67|509.07|510.42|508.82|0
1647026080000|2022-03-11 19:14:40|510.67|509.07|510.42|508.82|510.67|509.07|510.42|508.82|0
1647026090000|2022-03-11 19:14:50|510.17|508.57|509.67|508.07|510.17|508.57|509.67|508.07|0
1647026100000|2022-03-11 19:15:00|508.67|507.07|507.92|506.32|508.67|507.07|507.92|506.32|0
1647026110000|2022-03-11 19:15:10|508.42|506.82|507.92|506.32|508.42|506.82|507.92|506.32|0
1647026120000|2022-03-11 19:15:20|508.3|506.7|507.55|505.95|508.3|506.7|507.42|505.82|0
1647026130000|2022-03-11 19:15:30|507.42|505.82|505.92|504.32|507.42|505.82|505.67|504.07|0
1647026140000|2022-03-11 19:15:40|506.42|504.82|507.17|505.57|507.17|505.57|506.42|504.82|0
1647026150000|2022-03-11 19:15:50|507.42|505.82|506.67|505.07|507.42|505.82|506.67|505.07|0
1647026160000|2022-03-11 19:16:00|506.92|505.32|507.17|505.57|507.17|505.57|506.67|505.07|0
1647026170000|2022-03-11 19:16:10|507.67|506.07|507.42|505.82|507.67|506.07|507.42|505.82|0
1647026180000|2022-03-11 19:16:20|507.92|506.32|507.92|506.32|507.92|506.32|507.42|505.82|0
1647026190000|2022-03-11 19:16:30|507.42|505.82|507.17|505.57|507.42|505.82|506.67|505.07|0
1647026200000|2022-03-11 19:16:40|506.92|505.32|507.17|505.57|507.17|505.57|506.92|505.32|0
1647026210000|2022-03-11 19:16:50|506.8|505.2|506.92|505.32|506.92|505.32|506.8|505.2|0
1647026220000|2022-03-11 19:17:00|506.67|505.07|505.92|504.32|506.67|505.07|505.92|504.32|0
1647026230000|2022-03-11 19:17:10|505.8|504.2|506.92|505.32|506.92|505.32|505.8|504.2|0
1647026240000|2022-03-11 19:17:20|506.67|505.07|507.17|505.57|507.17|505.57|506.67|505.07|0
1647026250000|2022-03-11 19:17:30|507.42|505.82|508.42|506.82|508.42|506.82|507.42|505.82|0
1647026260000|2022-03-11 19:17:40|508.92|507.32|508.42|506.82|509.17|507.57|508.42|506.82|0
1647026270000|2022-03-11 19:17:50|508.67|507.07|507.92|506.32|508.67|507.07|507.92|506.32|0
1647026280000|2022-03-11 19:18:00|508.17|506.57|508.55|506.95|508.55|506.95|508.17|506.57|0
1647026290000|2022-03-11 19:18:10|508.67|507.07|508.92|507.32|509.67|508.07|508.67|507.07|0
1647026300000|2022-03-11 19:18:20|509.17|507.57|509.17|507.57|509.17|507.57|508.67|507.07|0
1647026310000|2022-03-11 19:18:30|509.05|507.45|509.3|507.7|509.3|507.7|509.05|507.45|0
1647026320000|2022-03-11 19:18:40|509.17|507.57|509.42|507.82|509.67|508.07|509.17|507.57|0
1647026330000|2022-03-11 19:18:50|509.17|507.57|509.3|507.7|509.3|507.7|509.17|507.57|0
1647026340000|2022-03-11 19:19:00|509.42|507.82|509.17|507.57|509.42|507.82|509.17|507.57|0
1647026350000|2022-03-11 19:19:10|509.05|507.45|509.42|507.82|509.67|508.07|509.05|507.45|0
1647026360000|2022-03-11 19:19:20|509.92|508.32|509.92|508.32|509.92|508.32|509.67|508.07|0
1647026370000|2022-03-11 19:19:30|510.05|508.45|510.17|508.57|510.17|508.57|510.05|508.45|0
1647026380000|2022-03-11 19:19:40|510.42|508.82|510.42|508.82|510.67|509.07|510.42|508.82|0
1647026390000|2022-03-11 19:19:50|511.17|509.57|512.42|510.82|512.42|510.82|511.17|509.57|0
1647026400000|2022-03-11 19:20:00|513.17|511.57|511.67|510.07|513.17|511.57|511.67|510.07|0
1647026410000|2022-03-11 19:20:10|511.42|509.82|511.92|510.32|511.92|510.32|511.42|509.82|0
1647026420000|2022-03-11 19:20:20|512.67|511.07|513.3|511.7|513.3|511.7|512.67|511.07|0
1647026430000|2022-03-11 19:20:30|512.92|511.32|512.67|511.07|512.92|511.32|512.42|510.82|0
1647026440000|2022-03-11 19:20:40|512.17|510.57|511.67|510.07|512.17|510.57|511.42|509.82|0
1647026450000|2022-03-11 19:20:50|512.17|510.57|512.17|510.57|512.67|511.07|512.17|510.57|0
1647026460000|2022-03-11 19:21:00|511.92|510.32|511.92|510.32|511.92|510.32|511.67|510.07|0
1647026470000|2022-03-11 19:21:10|512.17|510.57|511.92|510.32|512.17|510.57|511.42|509.82|0
1647026480000|2022-03-11 19:21:20|511.67|510.07|511.67|510.07|511.67|510.07|511.42|509.82|0
1647026490000|2022-03-11 19:21:30|511.92|510.32|512.92|511.32|512.92|511.32|511.92|510.32|0
1647026500000|2022-03-11 19:21:40|512.67|511.07|512.42|510.82|512.67|511.07|512.42|510.82|0
1647026510000|2022-03-11 19:21:50|512.92|511.32|512.67|511.07|513.17|511.57|512.67|511.07|0
1647026520000|2022-03-11 19:22:00|512.17|510.57|512.17|510.57|512.17|510.57|512.17|510.57|0
1647026530000|2022-03-11 19:22:10|512.42|510.82|510.92|509.32|512.42|510.82|510.92|509.32|0
1647026540000|2022-03-11 19:22:20|511.17|509.57|511.42|509.82|511.42|509.82|511.17|509.57|0
1647026550000|2022-03-11 19:22:30|510.92|509.32|511.17|509.57|511.17|509.57|510.67|509.07|0
1647026560000|2022-03-11 19:22:40|511.42|509.82|510.92|509.32|511.42|509.82|510.92|509.32|0
1647026570000|2022-03-11 19:22:50|511.17|509.57|511.17|509.57|511.3|509.7|511.17|509.57|0
1647026580000|2022-03-11 19:23:00|510.92|509.32|511.42|509.82|511.42|509.82|510.67|509.07|0
1647026590000|2022-03-11 19:23:10|511.17|509.57|510.8|509.2|511.17|509.57|510.8|509.2|0
1647026600000|2022-03-11 19:23:20|510.67|509.07|511.67|510.07|511.67|510.07|510.67|509.07|0
1647026610000|2022-03-11 19:23:30|511.17|509.57|510.92|509.32|511.42|509.82|510.92|509.32|0
1647026620000|2022-03-11 19:23:40|511.17|509.57|510.42|508.82|511.17|509.57|510.42|508.82|0
1647026630000|2022-03-11 19:23:50|511.17|509.57|510.67|509.07|511.17|509.57|510.67|509.07|0
1647026640000|2022-03-11 19:24:00|510.17|508.57|508.92|507.32|510.17|508.57|508.92|507.32|0
1647026650000|2022-03-11 19:24:10|509.3|507.7|510.05|508.45|510.17|508.57|509.3|507.7|0
1647026660000|2022-03-11 19:24:20|510.17|508.57|509.67|508.07|510.17|508.57|509.67|508.07|0
1647026670000|2022-03-11 19:24:30|509.42|507.82|509.67|508.07|509.67|508.07|509.42|507.82|0
1647026680000|2022-03-11 19:24:40|509.92|508.32|509.67|508.07|509.92|508.32|509.67|508.07|0
1647026690000|2022-03-11 19:24:50|509.17|507.57|509.42|507.82|509.42|507.82|509.17|507.57|0
1647026700000|2022-03-11 19:25:00|509.17|507.57|509.17|507.57|509.17|507.57|508.92|507.32|0
1647026710000|2022-03-11 19:25:10|509.55|507.95|509.17|507.57|509.67|508.07|509.17|507.57|0
1647026720000|2022-03-11 19:25:20|509.05|507.45|509.3|507.7|509.3|507.7|508.92|507.32|0
1647026730000|2022-03-11 19:25:30|509.42|507.82|508.92|507.32|509.42|507.82|508.67|507.07|0
1647026740000|2022-03-11 19:25:40|508.42|506.82|507.67|506.07|508.42|506.82|507.67|506.07|0
1647026750000|2022-03-11 19:25:50|507.92|506.32|507.92|506.32|507.92|506.32|507.42|505.82|0
1647026760000|2022-03-11 19:26:00|507.67|506.07|508.67|507.07|508.67|507.07|507.67|506.07|0
1647026770000|2022-03-11 19:26:10|509.17|507.57|509.17|507.57|509.3|507.7|509.17|507.57|0
1647026780000|2022-03-11 19:26:20|509.42|507.82|509.8|508.2|509.92|508.32|509.42|507.82|0
1647026790000|2022-03-11 19:26:30|510.17|508.57|510.17|508.57|510.17|508.57|509.92|508.32|0
1647026800000|2022-03-11 19:26:40|509.92|508.32|510.42|508.82|510.67|509.07|509.92|508.32|0
1647026810000|2022-03-11 19:26:50|510.67|509.07|509.67|508.07|510.67|509.07|509.67|508.07|0
1647026820000|2022-03-11 19:27:00|509.42|507.82|508.17|506.57|509.42|507.82|508.17|506.57|0
1647026830000|2022-03-11 19:27:10|508.42|506.82|508.67|507.07|508.67|507.07|508.17|506.57|0
1647026840000|2022-03-11 19:27:20|508.17|506.57|508.17|506.57|508.42|506.82|508.17|506.57|0
1647026850000|2022-03-11 19:27:30|507.67|506.07|508.67|507.07|508.67|507.07|507.67|506.07|0
1647026860000|2022-03-11 19:27:40|508.42|506.82|507.92|506.32|508.42|506.82|507.92|506.32|0
1647026870000|2022-03-11 19:27:50|507.8|506.2|507.8|506.2|507.8|506.2|507.42|505.82|0
1647026880000|2022-03-11 19:28:00|508.17|506.57|508.17|506.57|508.17|506.57|507.92|506.32|0
1647026890000|2022-03-11 19:28:10|507.67|506.07|507.42|505.82|507.67|506.07|507.42|505.82|0
1647026900000|2022-03-11 19:28:20|506.92|505.32|506.67|505.07|506.92|505.32|506.42|504.82|0
1647026910000|2022-03-11 19:28:30|506.92|505.32|506.42|504.82|506.92|505.32|506.42|504.82|0
1647026920000|2022-03-11 19:28:40|506.3|504.7|504.42|502.82|506.3|504.7|503.92|502.32|0
1647026930000|2022-03-11 19:28:50|504.17|502.57|504.3|502.7|504.3|502.7|504.17|502.57|0
1647026940000|2022-03-11 19:29:00|504.17|502.57|501.8|500.2|504.17|502.57|501.8|500.2|0
1647026950000|2022-03-11 19:29:10|501.92|500.32|501.92|500.32|502.67|501.07|501.92|500.32|0
1647026960000|2022-03-11 19:29:20|501.8|500.2|500.3|498.7|502.17|500.57|500.3|498.7|0
1647026970000|2022-03-11 19:29:30|500.17|498.57|502.17|500.57|502.17|500.57|500.17|498.57|0
1647026980000|2022-03-11 19:29:40|501.92|500.32|500.67|499.07|501.92|500.32|500.42|498.82|0
1647026990000|2022-03-11 19:29:50|501.42|499.82|500.67|499.07|501.42|499.82|500.67|499.07|0
1647027000000|2022-03-11 19:30:00|500.92|499.32|501.67|500.07|501.8|500.2|500.92|499.32|0
1647027010000|2022-03-11 19:30:10|501.17|499.57|500.92|499.32|501.42|499.82|500.92|499.32|0
1647027020000|2022-03-11 19:30:20|501.17|499.57|501.92|500.32|501.92|500.32|501.17|499.57|0
1647027030000|2022-03-11 19:30:30|502.17|500.57|502.17|500.57|502.17|500.57|502.05|500.45|0
1647027040000|2022-03-11 19:30:40|502.3|500.7|502.67|501.07|502.67|501.07|502.17|500.57|0
1647027050000|2022-03-11 19:30:50|502.42|500.82|502.42|500.82|502.55|500.95|502.42|500.82|0
1647027060000|2022-03-11 19:31:00|501.8|500.2|502.17|500.57|502.17|500.57|501.67|500.07|0
1647027070000|2022-03-11 19:31:10|501.67|500.07|500.42|498.82|501.67|500.07|500.42|498.82|0
1647027080000|2022-03-11 19:31:20|500.55|498.95|500.67|499.07|500.67|499.07|500.42|498.82|0
1647027090000|2022-03-11 19:31:30|501.17|499.57|501.42|499.82|501.67|500.07|501.17|499.57|0
1647027100000|2022-03-11 19:31:40|501.17|499.57|500.92|499.32|501.42|499.82|500.92|499.32|0
1647027110000|2022-03-11 19:31:50|501.17|499.57|500.92|499.32|501.17|499.57|500.92|499.32|0
1647027120000|2022-03-11 19:32:00|501.67|500.07|501.67|500.07|501.67|500.07|501.17|499.57|0
1647027130000|2022-03-11 19:32:10|501.17|499.57|501.17|499.57|501.17|499.57|501.17|499.57|0
1647027140000|2022-03-11 19:32:20|500.92|499.32|501.17|499.57|501.17|499.57|500.67|499.07|0
1647027150000|2022-03-11 19:32:30|500.67|499.07|500.67|499.07|500.67|499.07|500.67|499.07|0
1647027160000|2022-03-11 19:32:40|500.42|498.82|501.42|499.82|501.42|499.82|500.42|498.82|0
1647027170000|2022-03-11 19:32:50|501.67|500.07|502.17|500.57|502.17|500.57|501.67|500.07|0
1647027180000|2022-03-11 19:33:00|503.17|501.57|502.67|501.07|503.42|501.82|502.67|501.07|0
1647027190000|2022-03-11 19:33:10|502.92|501.32|503.55|501.95|503.67|502.07|502.92|501.32|0
1647027200000|2022-03-11 19:33:20|503.67|502.07|503.67|502.07|503.92|502.32|503.67|502.07|0
1647027210000|2022-03-11 19:33:30|503.42|501.82|503.67|502.07|503.67|502.07|503.42|501.82|0
1647027220000|2022-03-11 19:33:40|503.8|502.2|504.17|502.57|504.42|502.82|503.8|502.2|0
1647027230000|2022-03-11 19:33:50|504.3|502.7|504.92|503.32|504.92|503.32|504.17|502.57|0
1647027240000|2022-03-11 19:34:00|504.3|502.7|504.67|503.07|504.92|503.32|504.3|502.7|0
1647027250000|2022-03-11 19:34:10|504.42|502.82|505.55|503.95|505.55|503.95|504.42|502.82|0
1647027260000|2022-03-11 19:34:20|505.3|503.7|503.67|502.07|505.3|503.7|503.67|502.07|0
1647027270000|2022-03-11 19:34:30|503.92|502.32|503.92|502.32|504.05|502.45|503.92|502.32|0
1647027280000|2022-03-11 19:34:40|504.42|502.82|504.92|503.32|505.17|503.57|504.42|502.82|0
1647027290000|2022-03-11 19:34:50|504.67|503.07|505.05|503.45|505.17|503.57|504.42|502.82|0
1647027300000|2022-03-11 19:35:00|505.17|503.57|507.67|506.07|507.67|506.07|505.17|503.57|0
1647027310000|2022-03-11 19:35:10|507.17|505.57|506.67|505.07|507.17|505.57|506.67|505.07|0
1647027320000|2022-03-11 19:35:20|506.92|505.32|506.67|505.07|506.92|505.32|506.67|505.07|0
1647027330000|2022-03-11 19:35:30|506.3|504.7|505.92|504.32|506.3|504.7|505.92|504.32|0
1647027340000|2022-03-11 19:35:40|506.17|504.57|505.92|504.32|506.17|504.57|505.92|504.32|0
1647027350000|2022-03-11 19:35:50|506.17|504.57|506.42|504.82|506.42|504.82|506.17|504.57|0
1647027360000|2022-03-11 19:36:00|506.8|505.2|506.92|505.32|507.42|505.82|506.8|505.2|0
1647027370000|2022-03-11 19:36:10|506.17|504.57|506.67|505.07|506.67|505.07|506.17|504.57|0
1647027380000|2022-03-11 19:36:20|506.92|505.32|506.42|504.82|506.92|505.32|506.42|504.82|0
1647027390000|2022-03-11 19:36:30|505.55|503.95|505.42|503.82|505.67|504.07|505.17|503.57|0
1647027400000|2022-03-11 19:36:40|504.92|503.32|505.92|504.32|505.92|504.32|504.92|503.32|0
1647027410000|2022-03-11 19:36:50|506.05|504.45|505.17|503.57|506.05|504.45|505.17|503.57|0
1647027420000|2022-03-11 19:37:00|504.92|503.32|505.67|504.07|505.67|504.07|504.92|503.32|0
1647027430000|2022-03-11 19:37:10|505.92|504.32|505.17|503.57|505.92|504.32|505.17|503.57|0
1647027440000|2022-03-11 19:37:20|504.67|503.07|504.17|502.57|504.67|503.07|503.92|502.32|0
1647027450000|2022-03-11 19:37:30|503.92|502.32|503.67|502.07|503.92|502.32|503.67|502.07|0
1647027460000|2022-03-11 19:37:40|504.17|502.57|504.17|502.57|504.17|502.57|504.17|502.57|0
1647027470000|2022-03-11 19:37:50|504.67|503.07|504.42|502.82|504.67|503.07|504.42|502.82|0
1647027480000|2022-03-11 19:38:00|504.67|503.07|504.17|502.57|504.67|503.07|503.92|502.32|0
1647027490000|2022-03-11 19:38:10|504.92|503.32|505.92|504.32|505.92|504.32|504.92|503.32|0
1647027500000|2022-03-11 19:38:20|505.8|504.2|506.42|504.82|506.42|504.82|505.8|504.2|0
1647027510000|2022-03-11 19:38:30|506.17|504.57|506.17|504.57|506.42|504.82|506.17|504.57|0
1647027520000|2022-03-11 19:38:40|505.67|504.07|506.3|504.7|506.42|504.82|505.67|504.07|0
1647027530000|2022-03-11 19:38:50|506.42|504.82|506.17|504.57|506.67|505.07|506.17|504.57|0
1647027540000|2022-03-11 19:39:00|505.92|504.32|505.42|503.82|505.92|504.32|505.17|503.57|0
1647027550000|2022-03-11 19:39:10|505.3|503.7|505.17|503.57|505.3|503.7|505.17|503.57|0
1647027560000|2022-03-11 19:39:20|504.92|503.32|505.67|504.07|505.67|504.07|504.92|503.32|0
1647027570000|2022-03-11 19:39:30|505.42|503.82|504.67|503.07|505.42|503.82|504.67|503.07|0
1647027580000|2022-03-11 19:39:40|504.92|503.32|504.67|503.07|504.92|503.32|504.42|502.82|0
1647027590000|2022-03-11 19:39:50|504.8|503.2|505.17|503.57|505.17|503.57|504.8|503.2|0
1647027600000|2022-03-11 19:40:00|505.42|503.82|505.67|504.07|505.67|504.07|504.92|503.32|0
1647027610000|2022-03-11 19:40:10|505.92|504.32|506.92|505.32|506.92|505.32|505.92|504.32|0
1647027620000|2022-03-11 19:40:20|507.17|505.57|507.92|506.32|508.17|506.57|507.17|505.57|0
1647027630000|2022-03-11 19:40:30|508.42|506.82|508.8|507.2|509.17|507.57|508.42|506.82|0
1647027640000|2022-03-11 19:40:40|508.92|507.32|508.92|507.32|509.42|507.82|508.92|507.32|0
1647027650000|2022-03-11 19:40:50|508.67|507.07|509.42|507.82|509.42|507.82|508.67|507.07|0
1647027660000|2022-03-11 19:41:00|509.05|507.45|509.42|507.82|509.42|507.82|509.05|507.45|0
1647027670000|2022-03-11 19:41:10|509.67|508.07|509.92|508.32|509.92|508.32|509.17|507.57|0
1647027680000|2022-03-11 19:41:20|509.67|508.07|509.67|508.07|509.92|508.32|509.67|508.07|0
1647027690000|2022-03-11 19:41:30|509.8|508.2|509.17|507.57|509.8|508.2|509.17|507.57|0
1647027700000|2022-03-11 19:41:40|509.42|507.82|509.42|507.82|509.42|507.82|509.42|507.82|0
1647027710000|2022-03-11 19:41:50|509.17|507.57|508.92|507.32|509.17|507.57|508.92|507.32|0
1647027720000|2022-03-11 19:42:00|508.17|506.57|508.42|506.82|508.42|506.82|507.67|506.07|0
1647027730000|2022-03-11 19:42:10|508.67|507.07|508.67|507.07|508.92|507.32|508.67|507.07|0
1647027740000|2022-03-11 19:42:20|508.42|506.82|508.42|506.82|508.67|507.07|508.42|506.82|0
1647027750000|2022-03-11 19:42:30|508.67|507.07|508.42|506.82|508.67|507.07|508.42|506.82|0
1647027760000|2022-03-11 19:42:40|508.67|507.07|508.92|507.32|508.92|507.32|508.67|507.07|0
1647027770000|2022-03-11 19:42:50|509.17|507.57|509.92|508.32|509.92|508.32|509.17|507.57|0
1647027780000|2022-03-11 19:43:00|510.05|508.45|508.92|507.32|510.05|508.45|508.92|507.32|0
1647027790000|2022-03-11 19:43:10|509.17|507.57|509.17|507.57|509.17|507.57|508.92|507.32|0
1647027800000|2022-03-11 19:43:20|509.3|507.7|509.17|507.57|509.3|507.7|508.8|507.2|0
1647027810000|2022-03-11 19:43:30|508.67|507.07|509.05|507.45|509.17|507.57|508.67|507.07|0
1647027820000|2022-03-11 19:43:40|508.67|507.07|508.67|507.07|508.67|507.07|508.42|506.82|0
1647027830000|2022-03-11 19:43:50|508.92|507.32|508.42|506.82|508.92|507.32|508.42|506.82|0
1647027840000|2022-03-11 19:44:00|508.55|506.95|510.17|508.57|510.92|509.32|508.55|506.95|0
1647027850000|2022-03-11 19:44:10|509.67|508.07|509.92|508.32|509.92|508.32|509.67|508.07|0
1647027860000|2022-03-11 19:44:20|509.17|507.57|509.8|508.2|509.92|508.32|509.17|507.57|0
1647027870000|2022-03-11 19:44:30|509.92|508.32|511.92|510.32|511.92|510.32|509.92|508.32|0
1647027880000|2022-03-11 19:44:40|512.42|510.82|512.67|511.07|512.67|511.07|512.3|510.7|0
1647027890000|2022-03-11 19:44:50|512.92|511.32|512.42|510.82|512.92|511.32|512.42|510.82|0
1647027900000|2022-03-11 19:45:00|512.67|511.07|514.17|512.57|514.17|512.57|512.42|510.82|0
1647027910000|2022-03-11 19:45:10|514.67|513.07|514.67|513.07|514.67|513.07|514.67|513.07|0
1647027920000|2022-03-11 19:45:20|514.42|512.82|515.17|513.57|515.17|513.57|514.42|512.82|0
1647027930000|2022-03-11 19:45:30|515.55|513.95|515.17|513.57|515.55|513.95|514.92|513.32|0
1647027940000|2022-03-11 19:45:40|514.3|512.7|513.17|511.57|514.3|512.7|512.67|511.07|0
1647027950000|2022-03-11 19:45:50|512.67|511.07|512.67|511.07|512.92|511.32|512.42|510.82|0
1647027960000|2022-03-11 19:46:00|512.42|510.82|511.92|510.32|512.42|510.82|511.67|510.07|0
1647027970000|2022-03-11 19:46:10|512.67|511.07|512.92|511.32|512.92|511.32|512.67|511.07|0
1647027980000|2022-03-11 19:46:20|513.05|511.45|513.17|511.57|513.17|511.57|512.92|511.32|0
1647027990000|2022-03-11 19:46:30|512.67|511.07|512.67|511.07|512.67|511.07|512.42|510.82|0
1647028000000|2022-03-11 19:46:40|512.55|510.95|512.42|510.82|512.55|510.95|512.42|510.82|0
1647028010000|2022-03-11 19:46:50|512.92|511.32|512.05|510.45|512.92|511.32|512.05|510.45|0
1647028020000|2022-03-11 19:47:00|512.17|510.57|512.17|510.57|512.17|510.57|511.92|510.32|0
1647028030000|2022-03-11 19:47:10|511.92|510.32|511.92|510.32|512.17|510.57|511.92|510.32|0
1647028040000|2022-03-11 19:47:20|512.17|510.57|512.92|511.32|512.92|511.32|512.17|510.57|0
1647028050000|2022-03-11 19:47:30|512.67|511.07|512.17|510.57|512.67|511.07|511.92|510.32|0
1647028060000|2022-03-11 19:47:40|511.92|510.32|511.42|509.82|511.92|510.32|511.42|509.82|0
1647028070000|2022-03-11 19:47:50|511.17|509.57|511.42|509.82|511.42|509.82|511.05|509.45|0
1647028080000|2022-03-11 19:48:00|511.17|509.57|512.17|510.57|512.17|510.57|510.92|509.32|0
1647028090000|2022-03-11 19:48:10|511.55|509.95|510.92|509.32|511.55|509.95|510.92|509.32|0
1647028100000|2022-03-11 19:48:20|511.55|509.95|512.05|510.45|512.05|510.45|511.55|509.95|0
1647028110000|2022-03-11 19:48:30|512.17|510.57|512.42|510.82|512.67|511.07|512.17|510.57|0
1647028120000|2022-03-11 19:48:40|512.67|511.07|511.92|510.32|512.67|511.07|511.92|510.32|0
1647028130000|2022-03-11 19:48:50|512.05|510.45|512.05|510.45|512.42|510.82|512.05|510.45|0
1647028140000|2022-03-11 19:49:00|511.55|509.95|511.92|510.32|511.92|510.32|511.55|509.95|0
1647028150000|2022-03-11 19:49:10|512.42|510.82|512.42|510.82|512.67|511.07|512.42|510.82|0
1647028160000|2022-03-11 19:49:20|512.05|510.45|511.67|510.07|512.05|510.45|511.67|510.07|0
1647028170000|2022-03-11 19:49:30|511.92|510.32|511.42|509.82|511.92|510.32|511.42|509.82|0
1647028180000|2022-03-11 19:49:40|511.17|509.57|511.67|510.07|511.67|510.07|511.17|509.57|0
1647028190000|2022-03-11 19:49:50|511.92|510.32|511.17|509.57|511.92|510.32|511.17|509.57|0
1647028200000|2022-03-11 19:50:00|511.55|509.95|514.42|512.82|514.42|512.82|511.55|509.95|0
1647028210000|2022-03-11 19:50:10|514.92|513.32|515.17|513.57|515.17|513.57|514.42|512.82|0
1647028220000|2022-03-11 19:50:20|515.55|513.95|515.17|513.57|515.55|513.95|514.8|513.2|0
1647028230000|2022-03-11 19:50:30|514.67|513.07|515.42|513.82|515.42|513.82|514.67|513.07|0
1647028240000|2022-03-11 19:50:40|515.67|514.07|514.92|513.32|515.67|514.07|514.92|513.32|0
1647028250000|2022-03-11 19:50:50|514.67|513.07|514.92|513.32|514.92|513.32|514.67|513.07|0
1647028260000|2022-03-11 19:51:00|514.42|512.82|514.17|512.57|514.67|513.07|514.05|512.45|0
1647028270000|2022-03-11 19:51:10|514.67|513.07|515.67|514.07|515.67|514.07|514.67|513.07|0
1647028280000|2022-03-11 19:51:20|515.42|513.82|515.42|513.82|515.67|514.07|515.42|513.82|0
1647028290000|2022-03-11 19:51:30|515.05|513.45|516.17|514.57|516.17|514.57|515.05|513.45|0
1647028300000|2022-03-11 19:51:40|515.67|514.07|515.67|514.07|515.67|514.07|515.67|514.07|0
1647028310000|2022-03-11 19:51:50|515.42|513.82|515.17|513.57|515.42|513.82|515.17|513.57|0
1647028320000|2022-03-11 19:52:00|515.67|514.07|515.92|514.32|515.92|514.32|515.67|514.07|0
1647028330000|2022-03-11 19:52:10|516.05|514.45|516.17|514.57|516.17|514.57|516.05|514.45|0
1647028340000|2022-03-11 19:52:20|516.42|514.82|516.17|514.57|516.42|514.82|515.92|514.32|0
1647028350000|2022-03-11 19:52:30|515.67|514.07|517.17|515.57|517.17|515.57|515.67|514.07|0
1647028360000|2022-03-11 19:52:40|516.42|514.82|515.67|514.07|516.42|514.82|515.17|513.57|0
1647028370000|2022-03-11 19:52:50|515.92|514.32|517.17|515.57|517.17|515.57|515.92|514.32|0
1647028380000|2022-03-11 19:53:00|516.92|515.32|517.42|515.82|517.42|515.82|516.67|515.07|0
1647028390000|2022-03-11 19:53:10|517.17|515.57|517.42|515.82|517.92|516.32|517.17|515.57|0
1647028400000|2022-03-11 19:53:20|517.67|516.07|519.3|517.7|519.3|517.7|517.42|515.82|0
1647028410000|2022-03-11 19:53:30|518.92|517.32|518.92|517.32|519.05|517.45|518.42|516.82|0
1647028420000|2022-03-11 19:53:40|519.17|517.57|519.42|517.82|519.42|517.82|519.17|517.57|0
1647028430000|2022-03-11 19:53:50|518.92|517.32|519.42|517.82|519.42|517.82|518.92|517.32|0
1647028440000|2022-03-11 19:54:00|520.42|518.82|520.92|519.32|521.42|519.82|520.42|518.82|0
1647028450000|2022-03-11 19:54:10|521.17|519.57|520.67|519.07|521.42|519.82|520.67|519.07|0
1647028460000|2022-03-11 19:54:20|519.92|518.32|519.42|517.82|519.92|518.32|519.42|517.82|0
1647028470000|2022-03-11 19:54:30|518.67|517.07|518.8|517.2|518.8|517.2|518.67|517.07|0
1647028480000|2022-03-11 19:54:40|518.42|516.82|517.92|516.32|518.67|517.07|517.92|516.32|0
1647028490000|2022-03-11 19:54:50|518.05|516.45|517.42|515.82|518.17|516.57|517.42|515.82|0
1647028500000|2022-03-11 19:55:00|517.17|515.57|517.42|515.82|517.42|515.82|516.92|515.32|0
1647028510000|2022-03-11 19:55:10|516.55|514.95|516.3|514.7|516.55|514.95|516.3|514.7|0
1647028520000|2022-03-11 19:55:20|515.92|514.32|516.17|514.57|516.17|514.57|515.67|514.07|0
1647028530000|2022-03-11 19:55:30|515.92|514.32|515.92|514.32|515.92|514.32|515.67|514.07|0
1647028540000|2022-03-11 19:55:40|515.67|514.07|515.67|514.07|515.67|514.07|515.17|513.57|0
1647028550000|2022-03-11 19:55:50|515.92|514.32|516.42|514.82|516.42|514.82|515.92|514.32|0
1647028560000|2022-03-11 19:56:00|517.17|515.57|516.92|515.32|517.67|516.07|516.92|515.32|0
1647028570000|2022-03-11 19:56:10|516.67|515.07|516.92|515.32|516.92|515.32|516.67|515.07|0
1647028580000|2022-03-11 19:56:20|517.42|515.82|516.92|515.32|517.42|515.82|516.92|515.32|0
1647028590000|2022-03-11 19:56:30|516.3|514.7|516.92|515.32|516.92|515.32|516.3|514.7|0
1647028600000|2022-03-11 19:56:40|516.67|515.07|517.17|515.57|517.17|515.57|516.67|515.07|0
1647028610000|2022-03-11 19:56:50|517.05|515.45|517.17|515.57|517.17|515.57|517.05|515.45|0
1647028620000|2022-03-11 19:57:00|517.42|515.82|516.92|515.32|517.42|515.82|516.92|515.32|0
1647028630000|2022-03-11 19:57:10|517.17|515.57|517.92|516.32|517.92|516.32|517.17|515.57|0
1647028640000|2022-03-11 19:57:20|516.92|515.32|517.55|515.95|517.55|515.95|516.92|515.32|0
1647028650000|2022-03-11 19:57:30|517.42|515.82|517.42|515.82|517.67|516.07|517.42|515.82|0
1647028660000|2022-03-11 19:57:40|517.3|515.7|517.3|515.7|517.42|515.82|517.3|515.7|0
1647028670000|2022-03-11 19:57:50|517.42|515.82|516.67|515.07|517.42|515.82|516.67|515.07|0
1647028680000|2022-03-11 19:58:00|516.55|514.95|515.92|514.32|516.55|514.95|515.42|513.82|0
1647028690000|2022-03-11 19:58:10|516.17|514.57|515.92|514.32|516.42|514.82|515.92|514.32|0
1647028700000|2022-03-11 19:58:20|515.42|513.82|515.3|513.7|515.42|513.82|515.3|513.7|0
1647028710000|2022-03-11 19:58:30|515.42|513.82|515.67|514.07|515.67|514.07|515.42|513.82|0
1647028720000|2022-03-11 19:58:40|516.42|514.82|517.17|515.57|517.17|515.57|516.42|514.82|0
1647028730000|2022-03-11 19:58:50|516.92|515.32|516.67|515.07|516.92|515.32|516.67|515.07|0
1647028740000|2022-03-11 19:59:00|516.42|514.82|517.92|516.32|517.92|516.32|516.42|514.82|0
1647028750000|2022-03-11 19:59:10|518.42|516.82|519.42|517.82|519.42|517.82|518.42|516.82|0
1647028760000|2022-03-11 19:59:20|519.17|517.57|518.17|516.57|519.17|517.57|518.17|516.57|0
1647028770000|2022-03-11 19:59:30|518.42|516.82|517.67|516.07|518.42|516.82|517.67|516.07|0
1647028780000|2022-03-11 19:59:40|517.92|516.32|518.42|516.82|518.42|516.82|517.67|516.07|0
1647028790000|2022-03-11 19:59:50|517.92|516.32|517.42|515.82|517.92|516.32|516.92|515.32|0
1647028800000|2022-03-11 20:00:00|517.17|515.57|518.17|516.57|518.17|516.57|517.17|515.57|0
1647028810000|2022-03-11 20:00:10|517.92|516.32|518.92|517.32|519.17|517.57|517.92|516.32|0
1647028820000|2022-03-11 20:00:20|519.17|517.57|519.42|517.82|519.67|518.07|518.92|517.32|0
1647028830000|2022-03-11 20:00:30|519.92|518.32|520.42|518.82|520.67|519.07|519.92|518.32|0
1647028840000|2022-03-11 20:00:40|519.92|518.32|519.42|517.82|519.92|518.32|519.42|517.82|0
1647028850000|2022-03-11 20:00:50|519.67|518.07|519.17|517.57|519.67|518.07|518.92|517.32|0
1647028860000|2022-03-11 20:01:00|519.67|518.07|518.3|516.7|519.67|518.07|518.3|516.7|0
1647028870000|2022-03-11 20:01:10|517.92|516.32|516.92|515.32|517.92|516.32|516.92|515.32|0
1647028880000|2022-03-11 20:01:20|517.3|515.7|517.67|516.07|517.67|516.07|517.3|515.7|0
1647028890000|2022-03-11 20:01:30|517.42|515.82|517.92|516.32|517.92|516.32|517.42|515.82|0
1647028900000|2022-03-11 20:01:40|517.42|515.82|517.42|515.82|517.67|516.07|517.42|515.82|0
1647028910000|2022-03-11 20:01:50|517.17|515.57|516.3|514.7|517.42|515.82|516.3|514.7|0
1647028920000|2022-03-11 20:02:00|516.17|514.57|518.17|516.57|518.17|516.57|516.17|514.57|0
1647028930000|2022-03-11 20:02:10|517.92|516.32|517.67|516.07|518.3|516.7|517.67|516.07|0
1647028940000|2022-03-11 20:02:20|517.42|515.82|517.67|516.07|517.67|516.07|517.42|515.82|0
1647028950000|2022-03-11 20:02:30|517.92|516.32|517.67|516.07|517.92|516.32|517.67|516.07|0
1647028960000|2022-03-11 20:02:40|517.92|516.32|518.42|516.82|518.42|516.82|517.67|516.07|0
1647028970000|2022-03-11 20:02:50|518.17|516.57|519.42|517.82|519.42|517.82|518.17|516.57|0
1647028980000|2022-03-11 20:03:00|519.3|517.7|518.92|517.32|519.3|517.7|518.17|516.57|0
1647028990000|2022-03-11 20:03:10|519.42|517.82|519.42|517.82|519.42|517.82|519.42|517.82|0
1647029000000|2022-03-11 20:03:20|519.17|517.57|519.42|517.82|519.55|517.95|519.17|517.57|0
1647029010000|2022-03-11 20:03:30|519.05|517.45|519.17|517.57|519.67|518.07|518.92|517.32|0
1647029020000|2022-03-11 20:03:40|519.42|517.82|519.17|517.57|519.67|518.07|519.17|517.57|0
1647029030000|2022-03-11 20:03:50|519.67|518.07|519.05|517.45|519.67|518.07|519.05|517.45|0
1647029040000|2022-03-11 20:04:00|518.92|517.32|518.67|517.07|518.92|517.32|518.17|516.57|0
1647029050000|2022-03-11 20:04:10|518.42|516.82|518.67|517.07|518.8|517.2|518.42|516.82|0
1647029060000|2022-03-11 20:04:20|519.17|517.57|519.67|518.07|519.67|518.07|519.17|517.57|0
1647029070000|2022-03-11 20:04:30|519.42|517.82|519.42|517.82|519.67|518.07|519.42|517.82|0
1647029080000|2022-03-11 20:04:40|519.67|518.07|519.42|517.82|519.67|518.07|519.42|517.82|0
1647029090000|2022-03-11 20:04:50|520.17|518.57|519.42|517.82|520.17|518.57|519.42|517.82|0
1647029100000|2022-03-11 20:05:00|519.17|517.57|519.67|518.07|519.67|518.07|519.17|517.57|0
1647029110000|2022-03-11 20:05:10|519.42|517.82|518.8|517.2|519.42|517.82|518.67|517.07|0
1647029120000|2022-03-11 20:05:20|518.92|517.32|518.3|516.7|518.92|517.32|518.17|516.57|0
1647029130000|2022-03-11 20:05:30|517.92|516.32|517.17|515.57|517.92|516.32|516.92|515.32|0
1647029140000|2022-03-11 20:05:40|518.17|516.57|519.55|517.95|519.55|517.95|518.17|516.57|0
1647029150000|2022-03-11 20:05:50|519.17|517.57|518.17|516.57|519.17|517.57|518.17|516.57|0
1647029160000|2022-03-11 20:06:00|519.17|517.57|518.67|517.07|519.17|517.57|518.67|517.07|0
1647029170000|2022-03-11 20:06:10|518.17|516.57|517.92|516.32|518.42|516.82|517.92|516.32|0
1647029190000|2022-03-11 20:06:30|517.55|515.95|519.17|517.57|519.17|517.57|517.55|515.95|0
1647029200000|2022-03-11 20:06:40|519.92|518.32|520.17|518.57|520.17|518.57|519.92|518.32|0
1647029210000|2022-03-11 20:06:50|520.42|518.82|521.67|520.07|521.67|520.07|520.42|518.82|0
1647029220000|2022-03-11 20:07:00|521.92|520.32|521.42|519.82|522.42|520.82|521.42|519.82|0
1647029230000|2022-03-11 20:07:10|520.67|519.07|520.67|519.07|520.92|519.32|520.67|519.07|0
1647029240000|2022-03-11 20:07:20|520.42|518.82|520.67|519.07|520.8|519.2|520.42|518.82|0
1647029250000|2022-03-11 20:07:30|520.17|518.57|520.92|519.32|520.92|519.32|520.17|518.57|0
1647029260000|2022-03-11 20:07:40|521.17|519.57|521.17|519.57|521.17|519.57|520.92|519.32|0
1647029270000|2022-03-11 20:07:50|521.92|520.32|521.55|519.95|521.92|520.32|521.55|519.95|0
1647029280000|2022-03-11 20:08:00|521.67|520.07|523.05|521.45|523.05|521.45|521.67|520.07|0
1647029290000|2022-03-11 20:08:10|522.92|521.32|522.42|520.82|523.17|521.57|522.42|520.82|0
1647029300000|2022-03-11 20:08:20|522.67|521.07|522.67|521.07|522.67|521.07|522.67|521.07|0
1647029310000|2022-03-11 20:08:30|522.17|520.57|522.17|520.57|522.42|520.82|522.17|520.57|0
1647029320000|2022-03-11 20:08:40|522.42|520.82|523.17|521.57|523.17|521.57|522.42|520.82|0
1647029330000|2022-03-11 20:08:50|523.42|521.82|523.67|522.07|523.67|522.07|523.42|521.82|0
1647029340000|2022-03-11 20:09:00|523.42|521.82|523.17|521.57|523.42|521.82|523.17|521.57|0
1647029350000|2022-03-11 20:09:10|523.92|522.32|523.3|521.7|523.92|522.32|523.3|521.7|0
1647029360000|2022-03-11 20:09:20|523.17|521.57|522.17|520.57|523.17|521.57|522.17|520.57|0
1647029370000|2022-03-11 20:09:30|521.92|520.32|521.92|520.32|522.17|520.57|521.92|520.32|0
1647029380000|2022-03-11 20:09:40|522.67|521.07|522.17|520.57|522.67|521.07|522.17|520.57|0
1647029390000|2022-03-11 20:09:50|522.05|520.45|522.67|521.07|522.67|521.07|522.05|520.45|0
1647029400000|2022-03-11 20:10:00|522.42|520.82|522.92|521.32|522.92|521.32|521.92|520.32|0
1647029410000|2022-03-11 20:10:10|523.17|521.57|522.3|520.7|523.17|521.57|522.3|520.7|0
1647029420000|2022-03-11 20:10:20|522.17|520.57|522.55|520.95|522.67|521.07|522.17|520.57|0
1647029430000|2022-03-11 20:10:30|522.42|520.82|521.67|520.07|522.67|521.07|521.67|520.07|0
1647029440000|2022-03-11 20:10:40|521.92|520.32|521.67|520.07|521.92|520.32|521.67|520.07|0
1647029450000|2022-03-11 20:10:50|521.92|520.32|521.17|519.57|522.17|520.57|521.17|519.57|0
1647029460000|2022-03-11 20:11:00|521.05|519.45|520.17|518.57|521.05|519.45|520.17|518.57|0
1647029470000|2022-03-11 20:11:10|519.67|518.07|519.67|518.07|519.92|518.32|519.67|518.07|0
1647029480000|2022-03-11 20:11:20|519.92|518.32|521.42|519.82|521.42|519.82|519.92|518.32|0
1647029490000|2022-03-11 20:11:30|520.92|519.32|521.67|520.07|521.67|520.07|520.92|519.32|0
1647029500000|2022-03-11 20:11:40|521.55|519.95|522.17|520.57|522.17|520.57|521.55|519.95|0
1647029510000|2022-03-11 20:11:50|521.92|520.32|521.92|520.32|522.42|520.82|521.92|520.32|0
1647029520000|2022-03-11 20:12:00|521.67|520.07|521.67|520.07|521.67|520.07|521.17|519.57|0
1647029530000|2022-03-11 20:12:10|521.92|520.32|522.42|520.82|522.42|520.82|521.92|520.32|0
1647029540000|2022-03-11 20:12:20|522.17|520.57|522.67|521.07|522.67|521.07|521.8|520.2|0
1647029550000|2022-03-11 20:12:30|523.17|521.57|523.67|522.07|523.67|522.07|523.17|521.57|0
1647029560000|2022-03-11 20:12:40|523.3|521.7|524.92|523.32|524.92|523.32|523.3|521.7|0
1647029570000|2022-03-11 20:12:50|524.05|522.45|524.42|522.82|524.42|522.82|523.92|522.32|0
1647029580000|2022-03-11 20:13:00|524.17|522.57|524.42|522.82|524.67|523.07|524.17|522.57|0
1647029590000|2022-03-11 20:13:10|524.67|523.07|524.42|522.82|524.67|523.07|524.42|522.82|0
1647029600000|2022-03-11 20:13:20|523.42|521.82|523.92|522.32|523.92|522.32|523.42|521.82|0
1647029610000|2022-03-11 20:13:30|524.17|522.57|524.17|522.57|524.42|522.82|524.17|522.57|0
1647029620000|2022-03-11 20:13:40|523.92|522.32|523.92|522.32|523.92|522.32|523.67|522.07|0
1647029630000|2022-03-11 20:13:50|523.67|522.07|523.67|522.07|523.67|522.07|523.42|521.82|0
1647029640000|2022-03-11 20:14:00|523.92|522.32|523.42|521.82|523.92|522.32|523.42|521.82|0
1647029650000|2022-03-11 20:14:10|523.67|522.07|523.17|521.57|523.67|522.07|523.17|521.57|0
1647029660000|2022-03-11 20:14:20|523.67|522.07|523.92|522.32|523.92|522.32|523.67|522.07|0
1647029670000|2022-03-11 20:14:30|524.67|523.07|524.67|523.07|524.92|523.32|524.67|523.07|0
1647029680000|2022-03-11 20:14:40|524.42|522.82|524.92|523.32|524.92|523.32|524.42|522.82|0
1647029690000|2022-03-11 20:14:50|525.17|523.57|523.92|522.32|525.17|523.57|523.92|522.32|0
1647029700000|2022-03-11 20:15:00|524.42|522.82|523.17|521.57|524.67|523.07|523.17|521.57|0
1647029710000|2022-03-11 20:15:10|523.42|521.82|523.05|521.45|523.67|522.07|523.05|521.45|0
1647029720000|2022-03-11 20:15:20|522.67|521.07|522.92|521.32|522.92|521.32|522.67|521.07|0
1647029730000|2022-03-11 20:15:30|522.67|521.07|523.67|522.07|523.92|522.32|522.67|521.07|0
1647029740000|2022-03-11 20:15:40|523.05|521.45|523.67|522.07|523.67|522.07|523.05|521.45|0
1647029750000|2022-03-11 20:15:50|524.17|522.57|523.67|522.07|524.17|522.57|523.67|522.07|0
1647029760000|2022-03-11 20:16:00|523.42|521.82|522.42|520.82|523.42|521.82|522.42|520.82|0
1647029770000|2022-03-11 20:16:10|522.67|521.07|523.42|521.82|523.42|521.82|522.67|521.07|0
1647029780000|2022-03-11 20:16:20|523.17|521.57|523.42|521.82|523.67|522.07|523.17|521.57|0
1647029790000|2022-03-11 20:16:30|523.92|522.32|524.42|522.82|524.67|523.07|523.92|522.32|0
1647029800000|2022-03-11 20:16:40|524.17|522.57|523.42|521.82|524.42|522.82|523.42|521.82|0
1647029810000|2022-03-11 20:16:50|523.67|522.07|523.17|521.57|523.67|522.07|523.17|521.57|0
1647029820000|2022-03-11 20:17:00|522.42|520.82|522.42|520.82|522.67|521.07|522.42|520.82|0
1647029830000|2022-03-11 20:17:10|522.3|520.7|522.67|521.07|522.67|521.07|522.3|520.7|0
1647029840000|2022-03-11 20:17:20|522.55|520.95|522.92|521.32|522.92|521.32|522.42|520.82|0
1647029850000|2022-03-11 20:17:30|523.92|522.32|523.42|521.82|523.92|522.32|523.42|521.82|0
1647029860000|2022-03-11 20:17:40|523.67|522.07|523.55|521.95|523.67|522.07|523.42|521.82|0
1647029870000|2022-03-11 20:17:50|523.92|522.32|523.42|521.82|523.92|522.32|523.42|521.82|0
1647029880000|2022-03-11 20:18:00|522.67|521.07|522.17|520.57|522.67|521.07|521.92|520.32|0
1647029890000|2022-03-11 20:18:10|521.92|520.32|521.67|520.07|522.17|520.57|521.67|520.07|0
1647029900000|2022-03-11 20:18:20|521.17|519.57|520.42|518.82|521.17|519.57|520.42|518.82|0
1647029910000|2022-03-11 20:18:30|520.17|518.57|520.42|518.82|520.67|519.07|520.17|518.57|0
1647029920000|2022-03-11 20:18:40|520.17|518.57|520.67|519.07|520.67|519.07|520.17|518.57|0
1647029930000|2022-03-11 20:18:50|520.42|518.82|520.55|518.95|520.55|518.95|520.17|518.57|0
1647029940000|2022-03-11 20:19:00|521.42|519.82|521.42|519.82|521.67|520.07|521.17|519.57|0
1647029950000|2022-03-11 20:19:10|520.67|519.07|520.67|519.07|520.67|519.07|520.67|519.07|0
1647029960000|2022-03-11 20:19:20|520.92|519.32|520.42|518.82|520.92|519.32|520.42|518.82|0
1647029970000|2022-03-11 20:19:30|519.92|518.32|519.92|518.32|519.92|518.32|519.67|518.07|0
1647029980000|2022-03-11 20:19:40|519.67|518.07|520.17|518.57|520.17|518.57|519.67|518.07|0
1647029990000|2022-03-11 20:19:50|520.67|519.07|520.67|519.07|520.67|519.07|520.42|518.82|0
1647030000000|2022-03-11 20:20:00|521.42|519.82|521.42|519.82|522.17|520.57|521.17|519.57|0
1647030010000|2022-03-11 20:20:10|521.67|520.07|521.67|520.07|521.92|520.32|521.42|519.82|0
1647030020000|2022-03-11 20:20:20|521.8|520.2|521.67|520.07|522.17|520.57|521.42|519.82|0
1647030030000|2022-03-11 20:20:30|520.92|519.32|520.92|519.32|521.17|519.57|520.92|519.32|0
1647030040000|2022-03-11 20:20:40|520.67|519.07|520.42|518.82|520.67|519.07|520.42|518.82|0
1647030050000|2022-03-11 20:20:50|520.92|519.32|520.67|519.07|520.92|519.32|520.67|519.07|0
1647030060000|2022-03-11 20:21:00|520.92|519.32|521.17|519.57|521.92|520.32|520.92|519.32|0
1647030070000|2022-03-11 20:21:10|520.67|519.07|520.42|518.82|520.92|519.32|520.42|518.82|0
1647030080000|2022-03-11 20:21:20|520.67|519.07|520.17|518.57|520.67|519.07|520.17|518.57|0
1647030090000|2022-03-11 20:21:30|519.67|518.07|519.42|517.82|519.67|518.07|519.17|517.57|0
1647030100000|2022-03-11 20:21:40|519.67|518.07|519.67|518.07|520.17|518.57|519.67|518.07|0
1647030110000|2022-03-11 20:21:50|520.42|518.82|521.17|519.57|521.17|519.57|520.42|518.82|0
1647030120000|2022-03-11 20:22:00|521.42|519.82|521.67|520.07|521.67|520.07|520.92|519.32|0
1647030130000|2022-03-11 20:22:10|521.92|520.32|523.17|521.57|523.17|521.57|521.92|520.32|0
1647030140000|2022-03-11 20:22:20|522.92|521.32|523.3|521.7|523.3|521.7|522.92|521.32|0
1647030150000|2022-03-11 20:22:30|523.17|521.57|521.8|520.2|523.17|521.57|521.8|520.2|0
1647030160000|2022-03-11 20:22:40|521.92|520.32|521.67|520.07|522.17|520.57|521.67|520.07|0
1647030170000|2022-03-11 20:22:50|521.3|519.7|521.17|519.57|521.3|519.7|521.17|519.57|0
1647030180000|2022-03-11 20:23:00|520.92|519.32|520.42|518.82|521.17|519.57|520.42|518.82|0
1647030190000|2022-03-11 20:23:10|520.17|518.57|520.92|519.32|520.92|519.32|520.17|518.57|0
1647030200000|2022-03-11 20:23:20|521.05|519.45|520.67|519.07|521.05|519.45|520.42|518.82|0
1647030210000|2022-03-11 20:23:30|520.8|519.2|521.42|519.82|521.42|519.82|520.67|519.07|0
1647030220000|2022-03-11 20:23:40|521.67|520.07|521.17|519.57|521.67|520.07|521.17|519.57|0
1647030230000|2022-03-11 20:23:50|521.42|519.82|521.17|519.57|521.42|519.82|520.92|519.32|0
1647030240000|2022-03-11 20:24:00|521.42|519.82|522.67|521.07|522.67|521.07|521.42|519.82|0
1647030250000|2022-03-11 20:24:10|523.05|521.45|522.67|521.07|523.05|521.45|522.42|520.82|0
1647030260000|2022-03-11 20:24:20|522.92|521.32|522.92|521.32|522.92|521.32|522.67|521.07|0
1647030270000|2022-03-11 20:24:30|522.67|521.07|521.8|520.2|522.67|521.07|521.8|520.2|0
1647030280000|2022-03-11 20:24:40|522.42|520.82|522.92|521.32|522.92|521.32|522.42|520.82|0
1647030290000|2022-03-11 20:24:50|523.17|521.57|523.55|521.95|523.55|521.95|523.17|521.57|0
1647030300000|2022-03-11 20:25:00|524.67|523.07|523.92|522.32|524.67|523.07|523.67|522.07|0
1647030310000|2022-03-11 20:25:10|523.17|521.57|521.92|520.32|523.17|521.57|521.92|520.32|0
1647030320000|2022-03-11 20:25:20|522.05|520.45|523.42|521.82|523.42|521.82|522.05|520.45|0
1647030330000|2022-03-11 20:25:30|523.67|522.07|523.92|522.32|523.92|522.32|523.67|522.07|0
1647030340000|2022-03-11 20:25:40|524.17|522.57|524.17|522.57|524.3|522.7|524.17|522.57|0
1647030350000|2022-03-11 20:25:50|524.42|522.82|524.67|523.07|524.67|523.07|524.42|522.82|0
1647030360000|2022-03-11 20:26:00|524.92|523.32|525.67|524.07|525.67|524.07|524.92|523.32|0
1647030370000|2022-03-11 20:26:10|525.17|523.57|524.3|522.7|525.17|523.57|524.3|522.7|0
1647030380000|2022-03-11 20:26:20|524.42|522.82|525.17|523.57|525.17|523.57|524.17|522.57|0
1647030390000|2022-03-11 20:26:30|524.92|523.32|525.17|523.57|525.17|523.57|524.92|523.32|0
1647030400000|2022-03-11 20:26:40|525.67|524.07|525.67|524.07|525.67|524.07|525.17|523.57|0
1647030410000|2022-03-11 20:26:50|525.17|523.57|525.17|523.57|525.17|523.57|525.17|523.57|0
1647030420000|2022-03-11 20:27:00|525.42|523.82|525.17|523.57|525.42|523.82|525.17|523.57|0
1647030430000|2022-03-11 20:27:10|525.42|523.82|525.17|523.57|525.42|523.82|525.17|523.57|0
1647030440000|2022-03-11 20:27:20|526.42|524.82|526.3|524.7|526.42|524.82|526.17|524.57|0
1647030450000|2022-03-11 20:27:30|526.67|525.07|526.42|524.82|526.92|525.32|526.42|524.82|0
1647030460000|2022-03-11 20:27:40|526.92|525.32|525.67|524.07|526.92|525.32|525.42|523.82|0
1647030470000|2022-03-11 20:27:50|525.92|524.32|526.42|524.82|526.42|524.82|525.92|524.32|0
1647030480000|2022-03-11 20:28:00|526.67|525.07|526.17|524.57|526.67|525.07|525.92|524.32|0
1647030490000|2022-03-11 20:28:10|526.42|524.82|525.92|524.32|526.42|524.82|525.92|524.32|0
1647030500000|2022-03-11 20:28:20|526.55|524.95|526.92|525.32|526.92|525.32|526.55|524.95|0
1647030510000|2022-03-11 20:28:30|527.17|525.57|527.3|525.7|527.3|525.7|526.92|525.32|0
1647030520000|2022-03-11 20:28:40|527.42|525.82|527.67|526.07|527.67|526.07|527.42|525.82|0
1647030530000|2022-03-11 20:28:50|528.17|526.57|527.67|526.07|528.17|526.57|527.67|526.07|0
1647030540000|2022-03-11 20:29:00|527.42|525.82|527.05|525.45|527.42|525.82|527.05|525.45|0
1647030550000|2022-03-11 20:29:10|526.92|525.32|525.92|524.32|526.92|525.32|525.92|524.32|0
1647030560000|2022-03-11 20:29:20|526.17|524.57|527.92|526.32|527.92|526.32|526.17|524.57|0
1647030570000|2022-03-11 20:29:30|527.67|526.07|527.17|525.57|527.92|526.32|527.17|525.57|0
1647030580000|2022-03-11 20:29:40|527.67|526.07|527.42|525.82|527.67|526.07|527.42|525.82|0
1647030590000|2022-03-11 20:29:50|527.67|526.07|528.17|526.57|528.17|526.57|527.67|526.07|0
1647030600000|2022-03-11 20:30:00|529.92|528.32|530.42|528.82|530.42|528.82|529.92|528.32|0
1647030610000|2022-03-11 20:30:10|530.55|528.95|531.17|529.57|531.17|529.57|530.42|528.82|0
1647030620000|2022-03-11 20:30:20|529.92|528.32|530.17|528.57|530.42|528.82|529.92|528.32|0
1647030630000|2022-03-11 20:30:30|530.67|529.07|530.67|529.07|530.92|529.32|530.67|529.07|0
1647030640000|2022-03-11 20:30:40|530.8|529.2|530.92|529.32|530.92|529.32|530.8|529.2|0
1647030650000|2022-03-11 20:30:50|531.17|529.57|531.17|529.57|531.42|529.82|531.17|529.57|0
1647030660000|2022-03-11 20:31:00|531.42|529.82|531.67|530.07|531.67|530.07|531.42|529.82|0
1647030670000|2022-03-11 20:31:10|531.17|529.57|531.42|529.82|531.42|529.82|530.17|528.57|0
1647030680000|2022-03-11 20:31:20|531.3|529.7|533.17|531.57|533.17|531.57|531.3|529.7|0
1647030690000|2022-03-11 20:31:30|532.67|531.07|532.42|530.82|532.67|531.07|531.42|529.82|0
1647030700000|2022-03-11 20:31:40|532.17|530.57|532.42|530.82|532.42|530.82|532.05|530.45|0
1647030710000|2022-03-11 20:31:50|532.67|531.07|532.92|531.32|532.92|531.32|532.42|530.82|0
1647030720000|2022-03-11 20:32:00|531.67|530.07|532.42|530.82|532.42|530.82|531.67|530.07|0
1647030730000|2022-03-11 20:32:10|533.42|531.82|532.67|531.07|533.42|531.82|532.67|531.07|0
1647030740000|2022-03-11 20:32:20|532.92|531.32|533.17|531.57|533.42|531.82|532.92|531.32|0
1647030750000|2022-03-11 20:32:30|532.92|531.32|533.3|531.7|533.3|531.7|532.92|531.32|0
1647030760000|2022-03-11 20:32:40|534.05|532.45|532.92|531.32|534.42|532.82|532.92|531.32|0
1647030770000|2022-03-11 20:32:50|532.67|531.07|533.67|532.07|533.67|532.07|532.17|530.57|0
1647030780000|2022-03-11 20:33:00|534.17|532.57|534.67|533.07|534.67|533.07|534.17|532.57|0
1647030790000|2022-03-11 20:33:10|534.42|532.82|534.42|532.82|534.42|532.82|534.17|532.57|0
1647030800000|2022-03-11 20:33:20|534.67|533.07|534.42|532.82|534.92|533.32|534.42|532.82|0
1647030810000|2022-03-11 20:33:30|534.67|533.07|534.67|533.07|534.67|533.07|534.67|533.07|0
1647030820000|2022-03-11 20:33:40|534.92|533.32|534.92|533.32|534.92|533.32|534.42|532.82|0
1647030830000|2022-03-11 20:33:50|535.42|533.82|535.67|534.07|535.67|534.07|535.17|533.57|0
1647030840000|2022-03-11 20:34:00|535.17|533.57|535.67|534.07|535.67|534.07|535.17|533.57|0
1647030850000|2022-03-11 20:34:10|535.42|533.82|534.92|533.32|535.42|533.82|534.92|533.32|0
1647030860000|2022-03-11 20:34:20|535.17|533.57|535.67|534.07|535.67|534.07|535.17|533.57|0
1647030870000|2022-03-11 20:34:30|535.55|533.95|535.42|533.82|535.67|534.07|535.42|533.82|0
1647030880000|2022-03-11 20:34:40|535.67|534.07|535.42|533.82|535.67|534.07|535.17|533.57|0
1647030890000|2022-03-11 20:34:50|535.8|534.2|535.92|534.32|535.92|534.32|535.67|534.07|0
1647030900000|2022-03-11 20:35:00|536.17|534.57|535.67|534.07|536.17|534.57|534.92|533.32|0
1647030910000|2022-03-11 20:35:10|535.17|533.57|534.3|532.7|535.17|533.57|534.3|532.7|0
1647030920000|2022-03-11 20:35:20|534.67|533.07|534.67|533.07|534.67|533.07|534.67|533.07|0
1647030930000|2022-03-11 20:35:30|535.17|533.57|534.67|533.07|535.17|533.57|534.67|533.07|0
1647030940000|2022-03-11 20:35:40|534.42|532.82|533.67|532.07|534.42|532.82|533.67|532.07|0
1647030950000|2022-03-11 20:35:50|533.42|531.82|533.17|531.57|533.67|532.07|533.17|531.57|0
1647030960000|2022-03-11 20:36:00|532.92|531.32|532.92|531.32|532.92|531.32|532.92|531.32|0
1647030970000|2022-03-11 20:36:10|532.17|530.57|531.92|530.32|532.17|530.57|531.92|530.32|0
1647030980000|2022-03-11 20:36:20|531.67|530.07|531.67|530.07|531.67|530.07|531.17|529.57|0
1647030990000|2022-03-11 20:36:30|531.92|530.32|531.67|530.07|532.3|530.7|531.67|530.07|0
1647031000000|2022-03-11 20:36:40|531.42|529.82|531.42|529.82|531.42|529.82|530.92|529.32|0
1647031010000|2022-03-11 20:36:50|531.17|529.57|531.67|530.07|531.67|530.07|531.17|529.57|0
1647031020000|2022-03-11 20:37:00|531.55|529.95|531.92|530.32|532.42|530.82|531.42|529.82|0
1647031030000|2022-03-11 20:37:10|531.42|529.82|531.67|530.07|531.67|530.07|531.42|529.82|0
1647031040000|2022-03-11 20:37:20|532.17|530.57|532.92|531.32|532.92|531.32|532.17|530.57|0
1647031050000|2022-03-11 20:37:30|532.55|530.95|530.67|529.07|532.55|530.95|530.67|529.07|0
1647031060000|2022-03-11 20:37:40|530.42|528.82|530.8|529.2|531.17|529.57|530.42|528.82|0
1647031070000|2022-03-11 20:37:50|530.3|528.7|531.42|529.82|531.42|529.82|530.3|528.7|0
1647031080000|2022-03-11 20:38:00|531.17|529.57|530.67|529.07|531.17|529.57|530.67|529.07|0
1647031090000|2022-03-11 20:38:10|530.92|529.32|531.17|529.57|531.3|529.7|530.92|529.32|0
1647031100000|2022-03-11 20:38:20|531.3|529.7|531.3|529.7|531.3|529.7|531.17|529.57|0
1647031110000|2022-03-11 20:38:30|531.42|529.82|531.67|530.07|531.67|530.07|530.67|529.07|0
1647031120000|2022-03-11 20:38:40|531.92|530.32|531.67|530.07|533.17|531.57|531.67|530.07|0
1647031130000|2022-03-11 20:38:50|531.92|530.32|531.92|530.32|532.05|530.45|531.92|530.32|0
1647031140000|2022-03-11 20:39:00|531.67|530.07|530.17|528.57|531.67|530.07|530.17|528.57|0
1647031150000|2022-03-11 20:39:10|530.42|528.82|530.67|529.07|530.67|529.07|529.92|528.32|0
1647031160000|2022-03-11 20:39:20|530.92|529.32|531.67|530.07|531.67|530.07|530.92|529.32|0
1647031170000|2022-03-11 20:39:30|531.42|529.82|531.92|530.32|531.92|530.32|531.42|529.82|0
1647031180000|2022-03-11 20:39:40|532.17|530.57|533.3|531.7|533.3|531.7|532.17|530.57|0
1647031190000|2022-03-11 20:39:50|533.42|531.82|534.17|532.57|534.17|532.57|533.42|531.82|0
1647031200000|2022-03-11 20:40:00|534.67|533.07|534.92|533.32|535.17|533.57|534.67|533.07|0
1647031210000|2022-03-11 20:40:10|534.42|532.82|533.42|531.82|534.42|532.82|533.17|531.57|0
1647031220000|2022-03-11 20:40:20|534.67|533.07|535.17|533.57|535.17|533.57|534.55|532.95|0
1647031230000|2022-03-11 20:40:30|534.17|532.57|534.92|533.32|534.92|533.32|534.17|532.57|0
1647031240000|2022-03-11 20:40:40|535.17|533.57|535.67|534.07|535.67|534.07|535.17|533.57|0
1647031250000|2022-03-11 20:40:50|536.42|534.82|536.92|535.32|537.17|535.57|536.42|534.82|0
1647031260000|2022-03-11 20:41:00|537.17|535.57|536.67|535.07|537.17|535.57|536.67|535.07|0
1647031270000|2022-03-11 20:41:10|536.92|535.32|537.05|535.45|537.05|535.45|536.92|535.32|0
1647031280000|2022-03-11 20:41:20|537.17|535.57|537.17|535.57|537.17|535.57|536.92|535.32|0
1647031290000|2022-03-11 20:41:30|536.92|535.32|537.42|535.82|537.67|536.07|536.92|535.32|0
1647031300000|2022-03-11 20:41:40|537.17|535.57|537.17|535.57|537.17|535.57|536.67|535.07|0
1647031310000|2022-03-11 20:41:50|536.92|535.32|536.67|535.07|536.92|535.32|536.67|535.07|0
1647031320000|2022-03-11 20:42:00|535.67|534.07|535.67|534.07|536.42|534.82|535.67|534.07|0
1647031330000|2022-03-11 20:42:10|534.67|533.07|533.8|532.2|534.67|533.07|533.67|532.07|0
1647031340000|2022-03-11 20:42:20|533.67|532.07|533.42|531.82|533.67|532.07|533.17|531.57|0
1647031350000|2022-03-11 20:42:30|534.17|532.57|532.92|531.32|534.17|532.57|532.92|531.32|0
1647031360000|2022-03-11 20:42:40|533.17|531.57|532.92|531.32|533.17|531.57|532.42|530.82|0
1647031370000|2022-03-11 20:42:50|532.42|530.82|532.42|530.82|532.92|531.32|532.42|530.82|0
1647031380000|2022-03-11 20:43:00|532.3|530.7|532.42|530.82|532.42|530.82|531.67|530.07|0
1647031390000|2022-03-11 20:43:10|532.05|530.45|531.92|530.32|532.17|530.57|531.92|530.32|0
1647031400000|2022-03-11 20:43:20|532.3|530.7|531.67|530.07|532.3|530.7|531.67|530.07|0
1647031410000|2022-03-11 20:43:30|531.55|529.95|533.17|531.57|533.17|531.57|531.55|529.95|0
1647031420000|2022-03-11 20:43:40|533.42|531.82|533.92|532.32|533.92|532.32|533.42|531.82|0
1647031430000|2022-03-11 20:43:50|534.17|532.57|534.42|532.82|534.42|532.82|534.17|532.57|0
1647031440000|2022-03-11 20:44:00|535.05|533.45|535.67|534.07|535.67|534.07|535.05|533.45|0
1647031450000|2022-03-11 20:44:10|536.42|534.82|536.42|534.82|536.42|534.82|535.92|534.32|0
1647031460000|2022-03-11 20:44:20|536.55|534.95|536.42|534.82|537.17|535.57|536.42|534.82|0
1647031470000|2022-03-11 20:44:30|537.05|535.45|537.17|535.57|537.17|535.57|537.05|535.45|0
1647031480000|2022-03-11 20:44:40|536.92|535.32|537.42|535.82|537.42|535.82|536.92|535.32|0
1647031490000|2022-03-11 20:44:50|537.8|536.2|536.17|534.57|537.8|536.2|536.17|534.57|0
1647031500000|2022-03-11 20:45:00|534.55|532.95|535.67|534.07|535.67|534.07|534.55|532.95|0
1647031510000|2022-03-11 20:45:10|536.67|535.07|536.92|535.32|536.92|535.32|536.42|534.82|0
1647031520000|2022-03-11 20:45:20|537.17|535.57|537.42|535.82|537.67|536.07|537.17|535.57|0
1647031530000|2022-03-11 20:45:30|537.67|536.07|538.17|536.57|538.17|536.57|537.67|536.07|0
1647031540000|2022-03-11 20:45:40|538.42|536.82|538.17|536.57|538.42|536.82|537.67|536.07|0
1647031550000|2022-03-11 20:45:50|538.42|536.82|538.17|536.57|538.42|536.82|538.17|536.57|0
1647031560000|2022-03-11 20:46:00|538.67|537.07|537.67|536.07|538.67|537.07|537.67|536.07|0
1647031570000|2022-03-11 20:46:10|537.42|535.82|537.92|536.32|538.17|536.57|537.42|535.82|0
1647031580000|2022-03-11 20:46:20|537.8|536.2|537.92|536.32|538.17|536.57|537.8|536.2|0
1647031590000|2022-03-11 20:46:30|538.17|536.57|539.17|537.57|539.17|537.57|537.92|536.32|0
1647031600000|2022-03-11 20:46:40|538.92|537.32|538.92|537.32|538.92|537.32|538.92|537.32|0
1647031610000|2022-03-11 20:46:50|538.42|536.82|537.92|536.32|538.67|537.07|537.92|536.32|0
1647031620000|2022-03-11 20:47:00|538.17|536.57|537.67|536.07|538.17|536.57|537.67|536.07|0
1647031630000|2022-03-11 20:47:10|537.42|535.82|537.42|535.82|537.67|536.07|537.42|535.82|0
1647031640000|2022-03-11 20:47:20|538.42|536.82|538.3|536.7|538.67|537.07|538.17|536.57|0
1647031650000|2022-03-11 20:47:30|538.17|536.57|538.42|536.82|538.42|536.82|538.17|536.57|0
1647031660000|2022-03-11 20:47:40|538.55|536.95|538.17|536.57|538.55|536.95|538.17|536.57|0
1647031670000|2022-03-11 20:47:50|538.42|536.82|537.92|536.32|538.42|536.82|537.92|536.32|0
1647031680000|2022-03-11 20:48:00|538.17|536.57|538.67|537.07|538.67|537.07|537.67|536.07|0
1647031690000|2022-03-11 20:48:10|538.92|537.32|539.67|538.07|539.67|538.07|538.92|537.32|0
1647031700000|2022-03-11 20:48:20|539.42|537.82|539.67|538.07|539.67|538.07|539.42|537.82|0
1647031710000|2022-03-11 20:48:30|538.42|536.82|536.92|535.32|538.42|536.82|536.67|535.07|0
1647031720000|2022-03-11 20:48:40|537.17|535.57|539.42|537.82|539.42|537.82|537.17|535.57|0
1647031730000|2022-03-11 20:48:50|539.3|537.7|538.42|536.82|539.3|537.7|538.42|536.82|0
1647031740000|2022-03-11 20:49:00|537.17|535.57|536.92|535.32|537.17|535.57|536.92|535.32|0
1647031750000|2022-03-11 20:49:10|537.17|535.57|538.17|536.57|538.67|537.07|537.17|535.57|0
1647031760000|2022-03-11 20:49:20|538.67|537.07|539.67|538.07|539.67|538.07|538.42|536.82|0
1647031770000|2022-03-11 20:49:30|538.42|536.82|539.17|537.57|539.17|537.57|538.42|536.82|0
1647031780000|2022-03-11 20:49:40|538.67|537.07|538.67|537.07|538.67|537.07|538.55|536.95|0
1647031790000|2022-03-11 20:49:50|539.42|537.82|539.17|537.57|539.42|537.82|539.17|537.57|0
1647031800000|2022-03-11 20:50:00|540.55|538.95|536.92|535.32|540.55|538.95|536.92|535.32|0
1647031810000|2022-03-11 20:50:10|537.92|536.32|539.17|537.57|539.17|537.57|537.92|536.32|0
1647031820000|2022-03-11 20:50:20|539.42|537.82|540.42|538.82|540.42|538.82|539.3|537.7|0
1647031830000|2022-03-11 20:50:30|540.67|539.07|540.92|539.32|540.92|539.32|540.67|539.07|0
1647031840000|2022-03-11 20:50:40|541.17|539.57|541.67|540.07|541.67|540.07|541.17|539.57|0
1647031850000|2022-03-11 20:50:50|541.42|539.82|540.67|539.07|541.42|539.82|540.67|539.07|0
1647031860000|2022-03-11 20:51:00|539.17|537.57|538.42|536.82|539.42|537.82|538.42|536.82|0
1647031870000|2022-03-11 20:51:10|538.17|536.57|537.92|536.32|538.3|536.7|537.92|536.32|0
1647031880000|2022-03-11 20:51:20|537.42|535.82|536.67|535.07|537.67|536.07|536.3|534.7|0
1647031890000|2022-03-11 20:51:30|536.17|534.57|536.17|534.57|536.17|534.57|535.92|534.32|0
1647031900000|2022-03-11 20:51:40|535.92|534.32|537.17|535.57|537.17|535.57|535.92|534.32|0
1647031910000|2022-03-11 20:51:50|537.42|535.82|537.67|536.07|537.67|536.07|536.92|535.32|0
1647031920000|2022-03-11 20:52:00|538.17|536.57|538.42|536.82|538.42|536.82|537.42|535.82|0
1647031930000|2022-03-11 20:52:10|538.17|536.57|538.92|537.32|538.92|537.32|538.17|536.57|0
1647031940000|2022-03-11 20:52:20|539.17|537.57|539.42|537.82|539.42|537.82|538.92|537.32|0
1647031950000|2022-03-11 20:52:30|539.17|537.57|539.17|537.57|539.17|537.57|539.17|537.57|0
1647031960000|2022-03-11 20:52:40|539.42|537.82|539.55|537.95|539.55|537.95|539.42|537.82|0
1647031970000|2022-03-11 20:52:50|539.42|537.82|538.92|537.32|539.42|537.82|538.67|537.07|0
1647031980000|2022-03-11 20:53:00|539.17|537.57|539.17|537.57|539.17|537.57|538.92|537.32|0
1647031990000|2022-03-11 20:53:10|539.92|538.32|539.17|537.57|539.92|538.32|539.17|537.57|0
1647032000000|2022-03-11 20:53:20|539.92|538.32|540.17|538.57|540.17|538.57|539.92|538.32|0
1647032010000|2022-03-11 20:53:30|540.67|539.07|541.42|539.82|541.42|539.82|540.67|539.07|0
1647032020000|2022-03-11 20:53:40|541.67|540.07|542.42|540.82|542.42|540.82|541.67|540.07|0
1647032030000|2022-03-11 20:53:50|542.8|541.2|542.8|541.2|542.8|541.2|542.3|540.7|0
1647032040000|2022-03-11 20:54:00|543.17|541.57|543.17|541.57|543.42|541.82|542.92|541.32|0
1647032050000|2022-03-11 20:54:10|543.42|541.82|543.92|542.32|544.17|542.57|543.42|541.82|0
1647032060000|2022-03-11 20:54:20|544.05|542.45|544.42|542.82|544.42|542.82|544.05|542.45|0
1647032070000|2022-03-11 20:54:30|542.67|541.07|542.42|540.82|542.67|541.07|541.92|540.32|0
1647032080000|2022-03-11 20:54:40|543.92|542.32|544.42|542.82|544.42|542.82|543.92|542.32|0
1647032090000|2022-03-11 20:54:50|544.17|542.57|544.42|542.82|544.67|543.07|544.17|542.57|0
1647032100000|2022-03-11 20:55:00|543.42|541.82|537.92|536.32|543.42|541.82|537.92|536.32|0
1647032110000|2022-03-11 20:55:10|539.67|538.07|541.42|539.82|541.42|539.82|539.67|538.07|0
1647032120000|2022-03-11 20:55:20|540.42|538.82|541.17|539.57|541.67|540.07|540.42|538.82|0
1647032130000|2022-03-11 20:55:30|540.92|539.32|542.67|541.07|542.67|541.07|540.92|539.32|0
1647032140000|2022-03-11 20:55:40|542.42|540.82|542.42|540.82|542.42|540.82|541.92|540.32|0
1647032150000|2022-03-11 20:55:50|541.42|539.82|541.67|540.07|541.92|540.32|541.17|539.57|0
1647032160000|2022-03-11 20:56:00|542.3|540.7|542.67|541.07|542.67|541.07|542.3|540.7|0
1647032170000|2022-03-11 20:56:10|542.92|541.32|542.92|541.32|542.92|541.32|542.67|541.07|0
1647032180000|2022-03-11 20:56:20|541.92|540.32|541.92|540.32|542.17|540.57|541.67|540.07|0
1647032190000|2022-03-11 20:56:30|541.17|539.57|541.92|540.32|541.92|540.32|540.92|539.32|0
1647032200000|2022-03-11 20:56:40|541.67|540.07|542.8|541.2|542.8|541.2|541.67|540.07|0
1647032210000|2022-03-11 20:56:50|542.3|540.7|542.17|540.57|542.3|540.7|541.42|539.82|0
1647032220000|2022-03-11 20:57:00|541.67|540.07|543.92|542.32|544.17|542.57|541.67|540.07|0
1647032230000|2022-03-11 20:57:10|544.17|542.57|545.42|543.82|545.42|543.82|544.17|542.57|0
1647032240000|2022-03-11 20:57:20|545.67|544.07|544.17|542.57|545.67|544.07|544.17|542.57|0
1647032250000|2022-03-11 20:57:30|543.92|542.32|544.42|542.82|544.42|542.82|543.67|542.07|0
1647032260000|2022-03-11 20:57:40|544.3|542.7|545.17|543.57|545.17|543.57|544.3|542.7|0
1647032270000|2022-03-11 20:57:50|545.42|543.82|545.42|543.82|545.42|543.82|545.42|543.82|0
1647032280000|2022-03-11 20:58:00|545.92|544.32|545.17|543.57|545.92|544.32|545.17|543.57|0
1647032290000|2022-03-11 20:58:10|545.42|543.82|544.8|543.2|545.67|544.07|544.8|543.2|0
1647032300000|2022-03-11 20:58:20|544.92|543.32|545.67|544.07|545.92|544.32|544.92|543.32|0
1647032310000|2022-03-11 20:58:30|545.92|544.32|546.17|544.57|546.17|544.57|545.42|543.82|0
1647032320000|2022-03-11 20:58:40|546.42|544.82|546.42|544.82|546.42|544.82|546.42|544.82|0
1647032330000|2022-03-11 20:58:50|545.67|544.07|546.42|544.82|546.42|544.82|545.67|544.07|0
1647032340000|2022-03-11 20:59:00|547.17|545.57|548.42|546.82|548.42|546.82|547.17|545.57|0
1647032350000|2022-03-11 20:59:10|548.67|547.07|547.67|546.07|548.67|547.07|547.67|546.07|0
1647032360000|2022-03-11 20:59:20|548.17|546.57|548.8|547.2|548.92|547.32|548.17|546.57|0
1647032370000|2022-03-11 20:59:30|547.92|546.32|548.42|546.82|548.42|546.82|547.92|546.32|0
1647032380000|2022-03-11 20:59:40|548.67|547.07|551.17|549.57|551.17|549.57|548.67|547.07|0
1647032390000|2022-03-11 20:59:50|552.17|550.57|547.42|545.82|552.17|550.57|547.42|545.82|0
1647032400000|2022-03-11 21:00:00|548.3|546.7|548.3|546.7|548.3|546.7|548.3|546.7|0
1647032410000|2022-03-11 21:00:10|547.8|546.2|546.42|544.82|547.8|546.2|546.42|544.82|0
1647032420000|2022-03-11 21:00:20|545.42|543.82|546.17|544.57|546.55|544.95|545.42|543.82|0
1647032430000|2022-03-11 21:00:30|545.92|544.32|546.17|544.57|546.17|544.57|545.92|544.32|0
1647032440000|2022-03-11 21:00:40|546.05|544.45|545.17|543.57|546.05|544.45|545.17|543.57|0
1647032450000|2022-03-11 21:00:50|545.92|544.32|545.42|543.82|545.92|544.32|544.67|543.07|0
1647032460000|2022-03-11 21:01:00|545.17|543.57|545.42|543.82|545.67|544.07|545.17|543.57|0
1647032470000|2022-03-11 21:01:10|544.92|543.32|544.8|543.2|544.92|543.32|544.8|543.2|0
1647032480000|2022-03-11 21:01:20|544.3|542.7|544.3|542.7|544.8|543.2|544.3|542.7|0
1647032490000|2022-03-11 21:01:30|544.17|542.57|544.92|543.32|544.92|543.32|543.67|542.07|0
1647032500000|2022-03-11 21:01:40|543.92|542.32|544.42|542.82|544.42|542.82|543.92|542.32|0
1647032510000|2022-03-11 21:01:50|544.92|543.32|544.92|543.32|544.92|543.32|544.92|543.32|0
1647032520000|2022-03-11 21:02:00|545.17|543.57|545.17|543.57|545.17|543.57|544.92|543.32|0
1647032530000|2022-03-11 21:02:10|544.92|543.32|545.05|543.45|545.17|543.57|544.92|543.32|0
1647032540000|2022-03-11 21:02:20|544.92|543.32|544.67|543.07|545.17|543.57|544.67|543.07|0
1647032550000|2022-03-11 21:02:30|544.92|543.32|545.17|543.57|545.17|543.57|544.92|543.32|0
1647032560000|2022-03-11 21:02:40|545.05|543.45|545.17|543.57|545.17|543.57|545.05|543.45|0
1647032570000|2022-03-11 21:02:50|544.92|543.32|545.05|543.45|545.05|543.45|544.67|543.07|0
1647032580000|2022-03-11 21:03:00|544.8|543.2|545.17|543.57|545.17|543.57|544.8|543.2|0
1647032590000|2022-03-11 21:03:10|545.92|544.32|545.42|543.82|545.92|544.32|545.42|543.82|0
1647032600000|2022-03-11 21:03:20|544.92|543.32|544.92|543.32|545.17|543.57|544.92|543.32|0
1647032610000|2022-03-11 21:03:30|545.17|543.57|545.67|544.07|545.67|544.07|544.92|543.32|0
1647032620000|2022-03-11 21:03:40|545.42|543.82|544.42|542.82|545.42|543.82|543.92|542.32|0
1647032630000|2022-03-11 21:03:50|544.67|543.07|544.67|543.07|544.92|543.32|544.67|543.07|0
1647032640000|2022-03-11 21:04:00|545.17|543.57|544.92|543.32|545.17|543.57|544.92|543.32|0
1647032650000|2022-03-11 21:04:10|545.42|543.82|545.17|543.57|545.42|543.82|545.05|543.45|0
1647032660000|2022-03-11 21:04:20|544.92|543.32|545.17|543.57|545.42|543.82|544.92|543.32|0
1647032670000|2022-03-11 21:04:30|545.05|543.45|544.8|543.2|545.05|543.45|544.42|542.82|0
1647032680000|2022-03-11 21:04:40|544.92|543.32|545.17|543.57|545.67|544.07|544.92|543.32|0
1647032690000|2022-03-11 21:04:50|544.67|543.07|544.42|542.82|544.67|543.07|544.42|542.82|0
1647032700000|2022-03-11 21:05:00|544.17|542.57|544.42|542.82|544.42|542.82|544.17|542.57|0
1647032710000|2022-03-11 21:05:10|544.17|542.57|544.42|542.82|544.42|542.82|543.92|542.32|0
1647032720000|2022-03-11 21:05:20|544.05|542.45|543.67|542.07|544.05|542.45|543.67|542.07|0
1647032730000|2022-03-11 21:05:30|544.17|542.57|544.17|542.57|544.17|542.57|544.17|542.57|0
1647032740000|2022-03-11 21:05:40|543.92|542.32|543.92|542.32|543.92|542.32|543.92|542.32|0
1647032750000|2022-03-11 21:05:50|544.3|542.7|544.17|542.57|544.3|542.7|544.17|542.57|0
1647032760000|2022-03-11 21:06:00|543.92|542.32|543.92|542.32|544.05|542.45|543.92|542.32|0
1647032770000|2022-03-11 21:06:10|543.67|542.07|544.05|542.45|544.05|542.45|543.67|542.07|0
1647032780000|2022-03-11 21:06:20|543.92|542.32|543.67|542.07|543.92|542.32|543.67|542.07|0
1647032790000|2022-03-11 21:06:30|543.92|542.32|543.92|542.32|543.92|542.32|543.67|542.07|0
1647032800000|2022-03-11 21:06:40|544.17|542.57|544.42|542.82|544.42|542.82|544.17|542.57|0
1647032810000|2022-03-11 21:06:50|545.17|543.57|545.17|543.57|545.17|543.57|545.17|543.57|0
1647032820000|2022-03-11 21:07:00|545.42|543.82|545.17|543.57|545.42|543.82|545.17|543.57|0
1647032830000|2022-03-11 21:07:10|545.42|543.82|545.17|543.57|545.42|543.82|545.17|543.57|0
1647032850000|2022-03-11 21:07:30|545.42|543.82|545.42|543.82|545.42|543.82|545.42|543.82|0
1647032860000|2022-03-11 21:07:40|545.17|543.57|545.17|543.57|545.42|543.82|545.17|543.57|0
1647032870000|2022-03-11 21:07:50|545.42|543.82|545.17|543.57|545.42|543.82|545.17|543.57|0
1647032880000|2022-03-11 21:08:00|545.42|543.82|545.67|544.07|545.67|544.07|545.42|543.82|0
1647032890000|2022-03-11 21:08:10|545.42|543.82|545.42|543.82|545.42|543.82|545.42|543.82|0
1647032900000|2022-03-11 21:08:20|545.67|544.07|545.67|544.07|545.67|544.07|545.55|543.95|0
1647032910000|2022-03-11 21:08:30|545.42|543.82|545.67|544.07|545.67|544.07|545.42|543.82|0
1647032920000|2022-03-11 21:08:40|545.42|543.82|545.55|543.95|545.55|543.95|545.42|543.82|0
1647032930000|2022-03-11 21:08:50|545.67|544.07|545.42|543.82|545.67|544.07|545.42|543.82|0
1647032940000|2022-03-11 21:09:00|545.55|543.95|545.42|543.82|545.67|544.07|545.42|543.82|0
1647032950000|2022-03-11 21:09:10|545.67|544.07|545.67|544.07|545.67|544.07|545.42|543.82|0
1647032960000|2022-03-11 21:09:20|545.42|543.82|545.42|543.82|545.42|543.82|545.42|543.82|0
1647032970000|2022-03-11 21:09:30|545.17|543.57|545.17|543.57|545.17|543.57|545.17|543.57|0
1647032980000|2022-03-11 21:09:40|544.92|543.32|544.92|543.32|545.17|543.57|544.92|543.32|0
1647032990000|2022-03-11 21:09:50|545.17|543.57|544.67|543.07|545.17|543.57|544.67|543.07|0
1647033000000|2022-03-11 21:10:00|545.05|543.45|545.05|543.45|545.17|543.57|544.92|543.32|0
1647033010000|2022-03-11 21:10:10|545.17|543.57|545.17|543.57|545.17|543.57|545.17|543.57|0
1647033020000|2022-03-11 21:10:20|544.92|543.32|545.67|544.07|545.67|544.07|544.92|543.32|0
1647033030000|2022-03-11 21:10:30|545.42|543.82|545.67|544.07|545.67|544.07|545.42|543.82|0
1647033040000|2022-03-11 21:10:40|545.42|543.82|545.55|543.95|545.55|543.95|545.42|543.82|0
1647033050000|2022-03-11 21:10:50|545.42|543.82|545.67|544.07|545.67|544.07|545.42|543.82|0
1647033060000|2022-03-11 21:11:00|545.42|543.82|545.42|543.82|545.42|543.82|545.42|543.82|0
1647033080000|2022-03-11 21:11:20|545.55|543.95|545.67|544.07|545.67|544.07|545.55|543.95|0
1647033090000|2022-03-11 21:11:30|545.42|543.82|545.67|544.07|545.67|544.07|545.42|543.82|0
1647033100000|2022-03-11 21:11:40|545.42|543.82|545.42|543.82|545.42|543.82|545.42|543.82|0
1647033110000|2022-03-11 21:11:50|545.67|544.07|545.42|543.82|545.67|544.07|545.42|543.82|0
1647033120000|2022-03-11 21:12:00|545.3|543.7|545.42|543.82|545.42|543.82|545.17|543.57|0
1647033130000|2022-03-11 21:12:10|545.17|543.57|545.42|543.82|545.42|543.82|545.17|543.57|0
1647033140000|2022-03-11 21:12:20|545.67|544.07|545.67|544.07|545.67|544.07|545.67|544.07|0
1647033150000|2022-03-11 21:12:30|545.42|543.82|545.42|543.82|545.42|543.82|545.42|543.82|0
1647033180000|2022-03-11 21:13:00|545.17|543.57|545.17|543.57|545.17|543.57|545.17|543.57|0
1647033190000|2022-03-11 21:13:10|545.3|543.7|545.17|543.57|545.3|543.7|545.17|543.57|0
1647033200000|2022-03-11 21:13:20|545.05|543.45|545.17|543.57|545.17|543.57|544.92|543.32|0
1647033210000|2022-03-11 21:13:30|545.05|543.45|544.92|543.32|545.17|543.57|544.92|543.32|0
1647033220000|2022-03-11 21:13:40|545.17|543.57|545.42|543.82|545.42|543.82|545.17|543.57|0
1647033230000|2022-03-11 21:13:50|545.55|543.95|545.55|543.95|545.55|543.95|545.55|543.95|0
1647033240000|2022-03-11 21:14:00|545.42|543.82|545.42|543.82|545.42|543.82|545.17|543.57|0
1647033250000|2022-03-11 21:14:10|545.17|543.57|544.92|543.32|545.17|543.57|544.92|543.32|0
1647033260000|2022-03-11 21:14:20|545.05|543.45|544.67|543.07|545.05|543.45|544.67|543.07|0
1647033270000|2022-03-11 21:14:30|544.55|542.95|544.55|542.95|544.55|542.95|544.42|542.82|0
1647033280000|2022-03-11 21:14:40|544.67|543.07|544.17|542.57|544.67|543.07|544.17|542.57|0
1647033290000|2022-03-11 21:14:50|544.42|542.82|544.67|543.07|544.67|543.07|544.17|542.57|0
1647033310000|2022-03-11 21:15:10|545.37|543.37|545.25|543.25|545.37|543.37|545.25|543.25|0
1647033320000|2022-03-11 21:15:20|545.12|543.12|544.87|542.87|545.12|543.12|544.87|542.87|0
1647033330000|2022-03-11 21:15:30|545.12|543.12|544.75|542.75|545.12|543.12|544.75|542.75|0
1647033340000|2022-03-11 21:15:40|545.37|543.37|545.62|543.62|545.62|543.62|545.37|543.37|0
1647033350000|2022-03-11 21:15:50|545.87|543.87|545.87|543.87|545.87|543.87|545.87|543.87|0
1647033360000|2022-03-11 21:16:00|545.75|543.75|545.75|543.75|545.75|543.75|545.75|543.75|0
1647033370000|2022-03-11 21:16:10|545.87|543.87|545.87|543.87|545.87|543.87|545.87|543.87|0
1647033380000|2022-03-11 21:16:20|545.62|543.62|545.87|543.87|545.87|543.87|545.62|543.62|0
1647033400000|2022-03-11 21:16:40|545.62|543.62|545.87|543.87|545.87|543.87|545.62|543.62|0
1647033420000|2022-03-11 21:17:00|545.62|543.62|545.62|543.62|545.62|543.62|545.62|543.62|0
1647033430000|2022-03-11 21:17:10|545.12|543.12|545.5|543.5|545.5|543.5|545.12|543.12|0
1647033440000|2022-03-11 21:17:20|545.62|543.62|545.37|543.37|545.75|543.75|545.37|543.37|0
1647033450000|2022-03-11 21:17:30|545.12|543.12|545.87|543.87|545.87|543.87|545.12|543.12|0
1647033470000|2022-03-11 21:17:50|545.62|543.62|545.87|543.87|545.87|543.87|545.62|543.62|0
1647033480000|2022-03-11 21:18:00|545.37|543.37|545.62|543.62|545.62|543.62|545.37|543.37|0
1647033490000|2022-03-11 21:18:10|545.75|543.75|545.75|543.75|545.75|543.75|545.75|543.75|0
1647033500000|2022-03-11 21:18:20|545.62|543.62|545.87|543.87|545.87|543.87|545.62|543.62|0
1647033510000|2022-03-11 21:18:30|545.62|543.62|545.62|543.62|545.62|543.62|545.62|543.62|0
1647033520000|2022-03-11 21:18:40|545.37|543.37|545.37|543.37|545.37|543.37|545.37|543.37|0
1647033530000|2022-03-11 21:18:50|545.62|543.62|545.37|543.37|545.62|543.62|545.37|543.37|0
1647033540000|2022-03-11 21:19:00|545.5|543.5|545.5|543.5|545.5|543.5|545.5|543.5|0
1647033550000|2022-03-11 21:19:10|545.37|543.37|545.37|543.37|545.62|543.62|545.37|543.37|0
1647033570000|2022-03-11 21:19:30|545.12|543.12|545.12|543.12|545.12|543.12|545.12|543.12|0
1647033580000|2022-03-11 21:19:40|544.87|542.87|544.87|542.87|544.87|542.87|544.87|542.87|0
1647033590000|2022-03-11 21:19:50|545|543|545|543|545|543|545|543|0
1647033600000|2022-03-11 21:20:00|544.87|542.87|544.87|542.87|544.87|542.87|544.87|542.87|0
1647033610000|2022-03-11 21:20:10|545.12|543.12|545.12|543.12|545.12|543.12|545.12|543.12|0
1647244950000|2022-03-14 08:02:30|525.47|523.27|525.47|523.27|525.47|523.27|525.47|523.27|0
1647244960000|2022-03-14 08:02:40|526.22|524.02|526.1|523.9|526.22|524.02|525.97|523.77|0
1647244970000|2022-03-14 08:02:50|525.22|523.02|524.85|522.65|525.22|523.02|524.72|522.52|0
1647244980000|2022-03-14 08:03:00|524.97|522.77|525.1|522.9|526.22|524.02|524.97|522.77|0
1647244990000|2022-03-14 08:03:10|524.72|522.52|524.72|522.52|524.72|522.52|524.6|522.4|0
1647245000000|2022-03-14 08:03:20|524.47|522.27|523.47|521.27|524.47|522.27|523.47|521.27|0
1647245010000|2022-03-14 08:03:30|522.35|520.15|520.97|518.77|522.35|520.15|520.97|518.77|0
1647245020000|2022-03-14 08:03:40|521.22|519.02|521.22|519.02|521.22|519.02|520.72|518.52|0
1647245030000|2022-03-14 08:03:50|520.72|518.52|521.85|519.65|521.85|519.65|520.72|518.52|0
1647245040000|2022-03-14 08:04:00|521.47|519.27|521.72|519.52|521.72|519.52|521.47|519.27|0
1647245050000|2022-03-14 08:04:10|522.72|520.52|523.85|521.65|523.85|521.65|522.47|520.27|0
1647245060000|2022-03-14 08:04:20|523.47|521.27|523.85|521.65|523.85|521.65|523.47|521.27|0
1647245070000|2022-03-14 08:04:30|524.22|522.02|524.22|522.02|524.47|522.27|523.97|521.77|0
1647245080000|2022-03-14 08:04:40|524.47|522.27|525.85|523.65|525.85|523.65|524.47|522.27|0
1647245090000|2022-03-14 08:04:50|525.72|523.52|525.47|523.27|525.97|523.77|525.22|523.02|0
1647245100000|2022-03-14 08:05:00|525.22|523.02|523.97|521.77|525.22|523.02|523.97|521.77|0
1647245110000|2022-03-14 08:05:10|523.85|521.65|525.47|523.27|525.47|523.27|523.85|521.65|0
1647245120000|2022-03-14 08:05:20|525.72|523.52|525.97|523.77|525.97|523.77|525.72|523.52|0
1647245130000|2022-03-14 08:05:30|525.85|523.65|526.1|523.9|526.22|524.02|525.6|523.4|0
1647245140000|2022-03-14 08:05:40|525.6|523.4|523.72|521.52|525.6|523.4|522.47|520.27|0
1647245150000|2022-03-14 08:05:50|523.85|521.65|523.97|521.77|523.97|521.77|523.35|521.15|0
1647245160000|2022-03-14 08:06:00|524.35|522.15|526.22|524.02|526.22|524.02|524.35|522.15|0
1647245170000|2022-03-14 08:06:10|525.72|523.52|526.1|523.9|526.1|523.9|525.72|523.52|0
1647245180000|2022-03-14 08:06:20|525.22|523.02|525.1|522.9|525.22|523.02|524.97|522.77|0
1647245190000|2022-03-14 08:06:30|524.85|522.65|524.72|522.52|524.85|522.65|524.1|521.9|0
1647245200000|2022-03-14 08:06:40|523.97|521.77|523.6|521.4|524.47|522.27|523.6|521.4|0
1647245210000|2022-03-14 08:06:50|523.72|521.52|524.47|522.27|524.47|522.27|523.72|521.52|0
1647245220000|2022-03-14 08:07:00|523.22|521.02|523.22|521.02|523.35|521.15|522.72|520.52|0
1647245230000|2022-03-14 08:07:10|522.97|520.77|522.22|520.02|522.97|520.77|522.22|520.02|0
1647245240000|2022-03-14 08:07:20|520.6|518.4|520.72|518.52|520.97|518.77|520.6|518.4|0
1647245250000|2022-03-14 08:07:30|520.35|518.15|519.47|517.27|520.35|518.15|519.22|517.02|0
1647245260000|2022-03-14 08:07:40|520.22|518.02|521.22|519.02|521.22|519.02|520.22|518.02|0
1647245270000|2022-03-14 08:07:50|521.6|519.4|519.6|517.4|521.6|519.4|519.6|517.4|0
1647245280000|2022-03-14 08:08:00|518.35|516.15|517.72|515.52|518.47|516.27|517.72|515.52|0
1647245290000|2022-03-14 08:08:10|517.85|515.65|514.72|512.52|517.85|515.65|514.72|512.52|0
1647245300000|2022-03-14 08:08:20|514.22|512.02|515.72|513.52|515.72|513.52|514.22|512.02|0
1647245310000|2022-03-14 08:08:30|515.35|513.15|514.72|512.52|515.6|513.4|514.72|512.52|0
1647245320000|2022-03-14 08:08:40|514.47|512.27|514.97|512.77|514.97|512.77|514.22|512.02|0
1647245330000|2022-03-14 08:08:50|514.72|512.52|515.1|512.9|515.1|512.9|514.72|512.52|0
1647245340000|2022-03-14 08:09:00|515.22|513.02|514.47|512.27|515.22|513.02|514.35|512.15|0
1647245350000|2022-03-14 08:09:10|514.1|511.9|513.97|511.77|514.1|511.9|513.85|511.65|0
1647245360000|2022-03-14 08:09:20|514.35|512.15|511.97|509.77|514.47|512.27|511.97|509.77|0
1647245370000|2022-03-14 08:09:30|511.47|509.27|512.35|510.15|512.35|510.15|511.47|509.27|0
1647245380000|2022-03-14 08:09:40|512.47|510.27|512.6|510.4|512.6|510.4|512.47|510.27|0
1647245390000|2022-03-14 08:09:50|512.35|510.15|512.47|510.27|512.47|510.27|512.35|510.15|0
1647245400000|2022-03-14 08:10:00|513.1|510.9|514.1|511.9|514.1|511.9|512.85|510.65|0
1647245410000|2022-03-14 08:10:10|513.85|511.65|514.1|511.9|514.35|512.15|513.85|511.65|0
1647245420000|2022-03-14 08:10:20|512.72|510.52|512.22|510.02|512.72|510.52|512.1|509.9|0
1647245430000|2022-03-14 08:10:30|512.1|509.9|513.6|511.4|513.6|511.4|511.97|509.77|0
1647245440000|2022-03-14 08:10:40|512.97|510.77|513.85|511.65|513.85|511.65|512.72|510.52|0
1647245450000|2022-03-14 08:10:50|513.97|511.77|512.6|510.4|513.97|511.77|512.6|510.4|0
1647245460000|2022-03-14 08:11:00|513.1|510.9|513.22|511.02|513.35|511.15|513.1|510.9|0
1647245470000|2022-03-14 08:11:10|512.97|510.77|512.22|510.02|512.97|510.77|512.22|510.02|0
1647245480000|2022-03-14 08:11:20|512.35|510.15|513.85|511.65|513.85|511.65|512.35|510.15|0
1647245490000|2022-03-14 08:11:30|513.97|511.77|514.1|511.9|514.1|511.9|513.97|511.77|0
1647245500000|2022-03-14 08:11:40|513.72|511.52|513.47|511.27|513.72|511.52|512.72|510.52|0
1647245510000|2022-03-14 08:11:50|513.35|511.15|513.22|511.02|513.6|511.4|512.97|510.77|0
1647245520000|2022-03-14 08:12:00|513.47|511.27|513.35|511.15|513.47|511.27|512.72|510.52|0
1647245530000|2022-03-14 08:12:10|512.72|510.52|513.72|511.52|513.72|511.52|512.72|510.52|0
1647245540000|2022-03-14 08:12:20|512.72|510.52|511.47|509.27|512.72|510.52|511.35|509.15|0
1647245550000|2022-03-14 08:12:30|510.97|508.77|511.1|508.9|511.6|509.4|510.97|508.77|0
1647245560000|2022-03-14 08:12:40|510.85|508.65|508.85|506.65|510.85|508.65|508.85|506.65|0
1647245570000|2022-03-14 08:12:50|508.72|506.52|509.6|507.4|509.6|507.4|508.72|506.52|0
1647245580000|2022-03-14 08:13:00|510.47|508.27|510.35|508.15|510.47|508.27|509.85|507.65|0
1647245590000|2022-03-14 08:13:10|510.97|508.77|512.35|510.15|512.35|510.15|510.97|508.77|0
1647245600000|2022-03-14 08:13:20|512.97|510.77|512.72|510.52|512.97|510.77|512.72|510.52|0
1647245610000|2022-03-14 08:13:30|512.85|510.65|512.97|510.77|512.97|510.77|512.72|510.52|0
1647245620000|2022-03-14 08:13:40|514.22|512.02|514.22|512.02|514.47|512.27|514.22|512.02|0
1647245630000|2022-03-14 08:13:50|514.1|511.9|514.72|512.52|515.1|512.9|514.1|511.9|0
1647245640000|2022-03-14 08:14:00|514.47|512.27|514.72|512.52|514.72|512.52|514.47|512.27|0
1647245650000|2022-03-14 08:14:10|515.1|512.9|515.85|513.65|515.85|513.65|514.72|512.52|0
1647245660000|2022-03-14 08:14:20|516.22|514.02|515.72|513.52|516.22|514.02|515.72|513.52|0
1647245670000|2022-03-14 08:14:30|516.47|514.27|516.47|514.27|516.72|514.52|516.47|514.27|0
1647245680000|2022-03-14 08:14:40|516.35|514.15|516.47|514.27|516.6|514.4|515.72|513.52|0
1647245690000|2022-03-14 08:14:50|516.35|514.15|515.72|513.52|516.35|514.15|515.6|513.4|0
1647245700000|2022-03-14 08:15:00|516.72|514.52|516.47|514.27|516.97|514.77|516.47|514.27|0
1647245710000|2022-03-14 08:15:10|516.6|514.4|516.35|514.15|516.85|514.65|516.35|514.15|0
1647245720000|2022-03-14 08:15:20|516.85|514.65|515.35|513.15|516.85|514.65|515.35|513.15|0
1647245730000|2022-03-14 08:15:30|515.85|513.65|515.47|513.27|515.85|513.65|515.47|513.27|0
1647245740000|2022-03-14 08:15:40|515.85|513.65|516.22|514.02|516.22|514.02|515.85|513.65|0
1647245750000|2022-03-14 08:15:50|516.35|514.15|516.35|514.15|516.35|514.15|516.35|514.15|0
1647245760000|2022-03-14 08:16:00|516.72|514.52|516.85|514.65|516.85|514.65|516.1|513.9|0
1647245770000|2022-03-14 08:16:10|517.35|515.15|517.6|515.4|517.85|515.65|517.35|515.15|0
1647245780000|2022-03-14 08:16:20|516.97|514.77|517.1|514.9|517.1|514.9|516.97|514.77|0
1647245790000|2022-03-14 08:16:30|516.97|514.77|516.85|514.65|516.97|514.77|516.47|514.27|0
1647245800000|2022-03-14 08:16:40|517.1|514.9|517.47|515.27|517.47|515.27|516.97|514.77|0
1647245810000|2022-03-14 08:16:50|516.72|514.52|517.47|515.27|517.47|515.27|516.72|514.52|0
1647245820000|2022-03-14 08:17:00|517.97|515.77|518.72|516.52|518.72|516.52|517.97|515.77|0
1647245830000|2022-03-14 08:17:10|519.47|517.27|518.85|516.65|519.47|517.27|518.85|516.65|0
1647245840000|2022-03-14 08:17:20|518.97|516.77|519.1|516.9|519.1|516.9|518.85|516.65|0
1647245850000|2022-03-14 08:17:30|518.97|516.77|518.6|516.4|518.97|516.77|518.47|516.27|0
1647245860000|2022-03-14 08:17:40|517.72|515.52|516.97|514.77|517.72|515.52|516.97|514.77|0
1647245870000|2022-03-14 08:17:50|517.1|514.9|516.6|514.4|517.1|514.9|516.47|514.27|0
1647245880000|2022-03-14 08:18:00|516.72|514.52|517.22|515.02|517.22|515.02|516.6|514.4|0
1647245890000|2022-03-14 08:18:10|517.35|515.15|516.72|514.52|517.35|515.15|516.72|514.52|0
1647245900000|2022-03-14 08:18:20|516.85|514.65|516.6|514.4|516.85|514.65|516.47|514.27|0
1647245910000|2022-03-14 08:18:30|516.72|514.52|515.97|513.77|516.72|514.52|515.97|513.77|0
1647245920000|2022-03-14 08:18:40|516.6|514.4|517.47|515.27|517.47|515.27|516.6|514.4|0
1647245930000|2022-03-14 08:18:50|516.97|514.77|517.47|515.27|517.97|515.77|516.97|514.77|0
1647245940000|2022-03-14 08:19:00|518.1|515.9|517.85|515.65|518.22|516.02|517.85|515.65|0
1647245950000|2022-03-14 08:19:10|517.72|515.52|517.35|515.15|517.72|515.52|517.22|515.02|0
1647245960000|2022-03-14 08:19:20|517.47|515.27|518.6|516.4|518.6|516.4|517.47|515.27|0
1647245970000|2022-03-14 08:19:30|517.97|515.77|519.72|517.52|519.72|517.52|517.97|515.77|0
1647245980000|2022-03-14 08:19:40|519.47|517.27|520.72|518.52|520.72|518.52|519.47|517.27|0
1647245990000|2022-03-14 08:19:50|520.47|518.27|520.47|518.27|520.6|518.4|520.47|518.27|0
1647246000000|2022-03-14 08:20:00|520.85|518.65|520.1|517.9|520.85|518.65|520.1|517.9|0
1647246010000|2022-03-14 08:20:10|520.22|518.02|519.97|517.77|520.35|518.15|519.97|517.77|0
1647246020000|2022-03-14 08:20:20|518.97|516.77|519.1|516.9|519.1|516.9|518.6|516.4|0
1647246030000|2022-03-14 08:20:30|518.35|516.15|518.72|516.52|518.72|516.52|518.22|516.02|0
1647246040000|2022-03-14 08:20:40|518.1|515.9|517.6|515.4|518.1|515.9|517.6|515.4|0
1647246050000|2022-03-14 08:20:50|517.35|515.15|516.97|514.77|517.6|515.4|516.97|514.77|0
1647246060000|2022-03-14 08:21:00|516.35|514.15|516.47|514.27|516.72|514.52|516.35|514.15|0
1647246070000|2022-03-14 08:21:10|516.72|514.52|516.97|514.77|516.97|514.77|516.72|514.52|0
1647246080000|2022-03-14 08:21:20|517.47|515.27|516.72|514.52|517.47|515.27|516.72|514.52|0
1647246090000|2022-03-14 08:21:30|516.97|514.77|517.85|515.65|517.85|515.65|516.97|514.77|0
1647246100000|2022-03-14 08:21:40|518.22|516.02|519.6|517.4|519.6|517.4|517.97|515.77|0
1647246110000|2022-03-14 08:21:50|519.35|517.15|520.72|518.52|520.85|518.65|519.35|517.15|0
1647246120000|2022-03-14 08:22:00|520.47|518.27|520.85|518.65|520.85|518.65|520.47|518.27|0
1647246130000|2022-03-14 08:22:10|520.97|518.77|521.47|519.27|521.47|519.27|520.97|518.77|0
1647246140000|2022-03-14 08:22:20|521.1|518.9|521.1|518.9|521.1|518.9|520.72|518.52|0
1647246150000|2022-03-14 08:22:30|520.72|518.52|520.22|518.02|521.1|518.9|520.22|518.02|0
1647246160000|2022-03-14 08:22:40|519.72|517.52|519.47|517.27|519.97|517.77|519.47|517.27|0
1647246170000|2022-03-14 08:22:50|519.72|517.52|519.1|516.9|519.72|517.52|519.1|516.9|0
1647246180000|2022-03-14 08:23:00|518.22|516.02|518.6|516.4|518.6|516.4|518.22|516.02|0
1647246190000|2022-03-14 08:23:10|519.22|517.02|518.97|516.77|519.22|517.02|518.85|516.65|0
1647246200000|2022-03-14 08:23:20|519.22|517.02|519.85|517.65|519.85|517.65|519.22|517.02|0
1647246210000|2022-03-14 08:23:30|520.35|518.15|520.22|518.02|520.72|518.52|520.22|518.02|0
1647246220000|2022-03-14 08:23:40|519.22|517.02|518.85|516.65|519.35|517.15|518.85|516.65|0
1647246230000|2022-03-14 08:23:50|518.72|516.52|519.97|517.77|519.97|517.77|518.72|516.52|0
1647246240000|2022-03-14 08:24:00|519.72|517.52|519.47|517.27|519.72|517.52|519.47|517.27|0
1647246250000|2022-03-14 08:24:10|519.6|517.4|519.22|517.02|519.6|517.4|518.97|516.77|0
1647246260000|2022-03-14 08:24:20|518.97|516.77|518.72|516.52|518.97|516.77|518.6|516.4|0
1647246270000|2022-03-14 08:24:30|518.47|516.27|519.22|517.02|519.22|517.02|518.47|516.27|0
1647246280000|2022-03-14 08:24:40|519.35|517.15|518.47|516.27|519.35|517.15|518.47|516.27|0
1647246290000|2022-03-14 08:24:50|518.1|515.9|517.97|515.77|518.6|516.4|517.97|515.77|0
1647246300000|2022-03-14 08:25:00|518.22|516.02|517.97|515.77|518.35|516.15|517.97|515.77|0
1647246310000|2022-03-14 08:25:10|518.6|516.4|519.22|517.02|519.35|517.15|518.6|516.4|0
1647246320000|2022-03-14 08:25:20|519.47|517.27|521.1|518.9|521.1|518.9|519.47|517.27|0
1647246330000|2022-03-14 08:25:30|521.72|519.52|523.85|521.65|523.85|521.65|521.72|519.52|0
1647246340000|2022-03-14 08:25:40|523.35|521.15|522.97|520.77|523.35|521.15|522.35|520.15|0
1647246350000|2022-03-14 08:25:50|522.72|520.52|522.97|520.77|522.97|520.77|522.6|520.4|0
1647246360000|2022-03-14 08:26:00|523.47|521.27|523.72|521.52|523.72|521.52|523.22|521.02|0
1647246370000|2022-03-14 08:26:10|524.72|522.52|524.97|522.77|524.97|522.77|524.6|522.4|0
1647246380000|2022-03-14 08:26:20|525.22|523.02|526.22|524.02|526.35|524.15|525.22|523.02|0
1647246390000|2022-03-14 08:26:30|526.47|524.27|526.35|524.15|526.47|524.27|526.1|523.9|0
1647246400000|2022-03-14 08:26:40|525.97|523.77|525.85|523.65|525.97|523.77|525.85|523.65|0
1647246410000|2022-03-14 08:26:50|526.22|524.02|526.47|524.27|526.47|524.27|525.85|523.65|0
1647246420000|2022-03-14 08:27:00|526.1|523.9|526.1|523.9|526.22|524.02|525.97|523.77|0
1647246430000|2022-03-14 08:27:10|526.35|524.15|525.97|523.77|526.47|524.27|525.97|523.77|0
1647246440000|2022-03-14 08:27:20|525.6|523.4|525.72|523.52|525.72|523.52|525.47|523.27|0
1647246450000|2022-03-14 08:27:30|526.1|523.9|525.97|523.77|526.22|524.02|525.97|523.77|0
1647246460000|2022-03-14 08:27:40|525.85|523.65|526.85|524.65|526.85|524.65|525.85|523.65|0
1647246470000|2022-03-14 08:27:50|525.72|523.52|526.1|523.9|526.47|524.27|525.72|523.52|0
1647246480000|2022-03-14 08:28:00|526.22|524.02|526.6|524.4|527.22|525.02|526.22|524.02|0
1647246490000|2022-03-14 08:28:10|526.47|524.27|526.1|523.9|526.47|524.27|526.1|523.9|0
1647246500000|2022-03-14 08:28:20|525.97|523.77|526.35|524.15|526.35|524.15|525.97|523.77|0
1647246510000|2022-03-14 08:28:30|526.47|524.27|525.97|523.77|526.47|524.27|525.97|523.77|0
1647246520000|2022-03-14 08:28:40|526.1|523.9|526.22|524.02|526.22|524.02|525.97|523.77|0
1647246530000|2022-03-14 08:28:50|525.97|523.77|526.1|523.9|526.6|524.4|525.97|523.77|0
1647246540000|2022-03-14 08:29:00|526.72|524.52|525.85|523.65|526.72|524.52|525.85|523.65|0
1647246550000|2022-03-14 08:29:10|526.1|523.9|525.6|523.4|526.22|524.02|525.6|523.4|0
1647246560000|2022-03-14 08:29:20|525.72|523.52|526.1|523.9|526.1|523.9|525.72|523.52|0
1647246570000|2022-03-14 08:29:30|526.6|524.4|526.47|524.27|526.6|524.4|526.47|524.27|0
1647246580000|2022-03-14 08:29:40|526.35|524.15|526.47|524.27|526.47|524.27|526.35|524.15|0
1647246590000|2022-03-14 08:29:50|526.22|524.02|525.72|523.52|526.22|524.02|525.72|523.52|0
1647246600000|2022-03-14 08:30:00|526.47|524.27|526.22|524.02|526.47|524.27|526.22|524.02|0
1647246610000|2022-03-14 08:30:10|526.97|524.77|527.22|525.02|527.22|525.02|526.85|524.65|0
1647246620000|2022-03-14 08:30:20|527.72|525.52|527.85|525.65|528.22|526.02|527.72|525.52|0
1647246630000|2022-03-14 08:30:30|527.97|525.77|527.97|525.77|527.97|525.77|527.72|525.52|0
1647246640000|2022-03-14 08:30:40|528.47|526.27|528.1|525.9|528.47|526.27|528.1|525.9|0
1647246650000|2022-03-14 08:30:50|527.72|525.52|527.97|525.77|527.97|525.77|527.72|525.52|0
1647246660000|2022-03-14 08:31:00|528.22|526.02|527.97|525.77|528.35|526.15|527.97|525.77|0
1647246670000|2022-03-14 08:31:10|527.85|525.65|528.35|526.15|528.72|526.52|527.85|525.65|0
1647246680000|2022-03-14 08:31:20|528.6|526.4|528.97|526.77|528.97|526.77|528.47|526.27|0
1647246690000|2022-03-14 08:31:30|528.72|526.52|529.6|527.4|529.72|527.52|528.72|526.52|0
1647246700000|2022-03-14 08:31:40|529.97|527.77|529.6|527.4|529.97|527.77|529.6|527.4|0
1647246710000|2022-03-14 08:31:50|529.47|527.27|529.47|527.27|529.97|527.77|529.47|527.27|0
1647246720000|2022-03-14 08:32:00|529.85|527.65|529.6|527.4|529.85|527.65|529.47|527.27|0
1647246730000|2022-03-14 08:32:10|529.35|527.15|529.35|527.15|529.97|527.77|529.35|527.15|0
1647246740000|2022-03-14 08:32:20|529.47|527.27|529.72|527.52|529.72|527.52|529.47|527.27|0
1647246750000|2022-03-14 08:32:30|529.85|527.65|528.85|526.65|529.85|527.65|528.85|526.65|0
1647246760000|2022-03-14 08:32:40|529.1|526.9|529.72|527.52|529.72|527.52|529.1|526.9|0
1647246770000|2022-03-14 08:32:50|529.6|527.4|529.47|527.27|529.97|527.77|529.22|527.02|0
1647246780000|2022-03-14 08:33:00|529.35|527.15|528.35|526.15|529.35|527.15|528.35|526.15|0
1647246790000|2022-03-14 08:33:10|528.1|525.9|528.47|526.27|528.47|526.27|528.1|525.9|0
1647246800000|2022-03-14 08:33:20|528.22|526.02|528.22|526.02|528.22|526.02|527.97|525.77|0
1647246810000|2022-03-14 08:33:30|527.97|525.77|527.72|525.52|527.97|525.77|527.72|525.52|0
1647246820000|2022-03-14 08:33:40|527.6|525.4|527.85|525.65|527.85|525.65|527.6|525.4|0
1647246830000|2022-03-14 08:33:50|527.72|525.52|527.72|525.52|527.72|525.52|527.72|525.52|0
1647246840000|2022-03-14 08:34:00|527.6|525.4|527.85|525.65|527.85|525.65|527.6|525.4|0
1647246850000|2022-03-14 08:34:10|527.97|525.77|527.85|525.65|527.97|525.77|527.85|525.65|0
1647246860000|2022-03-14 08:34:20|527.97|525.77|527.85|525.65|527.97|525.77|527.85|525.65|0
1647246870000|2022-03-14 08:34:30|527.97|525.77|527.97|525.77|527.97|525.77|527.97|525.77|0
1647246880000|2022-03-14 08:34:40|527.72|525.52|527.72|525.52|527.85|525.65|527.72|525.52|0
1647246890000|2022-03-14 08:34:50|527.22|525.02|526.97|524.77|527.22|525.02|526.72|524.52|0
1647246900000|2022-03-14 08:35:00|527.22|525.02|526.97|524.77|527.35|525.15|526.97|524.77|0
1647246910000|2022-03-14 08:35:10|527.47|525.27|526.97|524.77|527.47|525.27|526.85|524.65|0
1647246920000|2022-03-14 08:35:20|527.22|525.02|526.97|524.77|527.35|525.15|526.97|524.77|0
1647246930000|2022-03-14 08:35:30|527.1|524.9|526.72|524.52|527.1|524.9|526.72|524.52|0
1647246940000|2022-03-14 08:35:40|526.47|524.27|526.72|524.52|526.72|524.52|526.47|524.27|0
1647246950000|2022-03-14 08:35:50|526.1|523.9|526.47|524.27|526.6|524.4|526.1|523.9|0
1647246960000|2022-03-14 08:36:00|526.22|524.02|525.97|523.77|526.22|524.02|525.97|523.77|0
1647246970000|2022-03-14 08:36:10|525.72|523.52|525.97|523.77|525.97|523.77|525.72|523.52|0
1647246980000|2022-03-14 08:36:20|526.22|524.02|526.22|524.02|526.47|524.27|526.22|524.02|0
1647246990000|2022-03-14 08:36:30|525.72|523.52|525.47|523.27|525.97|523.77|525.47|523.27|0
1647247000000|2022-03-14 08:36:40|525.35|523.15|525.22|523.02|525.47|523.27|525.22|523.02|0
1647247010000|2022-03-14 08:36:50|524.97|522.77|524.35|522.15|524.97|522.77|524.35|522.15|0
1647247020000|2022-03-14 08:37:00|524.22|522.02|524.22|522.02|524.22|522.02|524.1|521.9|0
1647247030000|2022-03-14 08:37:10|524.35|522.15|523.97|521.77|524.35|522.15|523.97|521.77|0
1647247040000|2022-03-14 08:37:20|524.35|522.15|523.97|521.77|524.35|522.15|523.97|521.77|0
1647247050000|2022-03-14 08:37:30|524.22|522.02|524.22|522.02|524.35|522.15|524.22|522.02|0
1647247060000|2022-03-14 08:37:40|523.97|521.77|524.22|522.02|524.22|522.02|523.85|521.65|0
1647247070000|2022-03-14 08:37:50|524.6|522.4|524.6|522.4|524.6|522.4|524.1|521.9|0
1647247080000|2022-03-14 08:38:00|524.72|522.52|525.35|523.15|525.35|523.15|524.72|522.52|0
1647247090000|2022-03-14 08:38:10|525.47|523.27|525.47|523.27|525.72|523.52|525.47|523.27|0
1647247100000|2022-03-14 08:38:20|525.72|523.52|525.6|523.4|525.72|523.52|525.47|523.27|0
1647247110000|2022-03-14 08:38:30|525.72|523.52|526.1|523.9|526.1|523.9|525.72|523.52|0
1647247120000|2022-03-14 08:38:40|525.97|523.77|526.6|524.4|526.6|524.4|525.97|523.77|0
1647247130000|2022-03-14 08:38:50|526.22|524.02|525.97|523.77|526.35|524.15|525.97|523.77|0
1647247140000|2022-03-14 08:39:00|525.72|523.52|525.97|523.77|525.97|523.77|525.72|523.52|0
1647247150000|2022-03-14 08:39:10|526.22|524.02|526.35|524.15|526.47|524.27|526.22|524.02|0
1647247160000|2022-03-14 08:39:20|526.47|524.27|526.35|524.15|526.47|524.27|526.22|524.02|0
1647247170000|2022-03-14 08:39:30|526.6|524.4|526.6|524.4|526.72|524.52|526.6|524.4|0
1647247180000|2022-03-14 08:39:40|527.22|525.02|527.1|524.9|527.22|525.02|527.1|524.9|0
1647247190000|2022-03-14 08:39:50|527.35|525.15|527.97|525.77|527.97|525.77|527.35|525.15|0
1647247200000|2022-03-14 08:40:00|527.72|525.52|526.22|524.02|527.72|525.52|526.22|524.02|0
1647247210000|2022-03-14 08:40:10|526.1|523.9|526.1|523.9|526.1|523.9|525.85|523.65|0
1647247220000|2022-03-14 08:40:20|525.85|523.65|525.97|523.77|525.97|523.77|525.72|523.52|0
1647247230000|2022-03-14 08:40:30|526.72|524.52|525.47|523.27|526.72|524.52|525.22|523.02|0
1647247240000|2022-03-14 08:40:40|525.72|523.52|525.85|523.65|525.85|523.65|525.72|523.52|0
1647247250000|2022-03-14 08:40:50|525.6|523.4|526.85|524.65|526.97|524.77|525.6|523.4|0
1647247260000|2022-03-14 08:41:00|526.72|524.52|526.97|524.77|527.1|524.9|526.72|524.52|0
1647247270000|2022-03-14 08:41:10|526.72|524.52|526.97|524.77|527.1|524.9|526.72|524.52|0
1647247280000|2022-03-14 08:41:20|526.72|524.52|527.22|525.02|527.22|525.02|526.72|524.52|0
1647247290000|2022-03-14 08:41:30|527.35|525.15|527.35|525.15|527.35|525.15|527.22|525.02|0
1647247300000|2022-03-14 08:41:40|526.97|524.77|526.97|524.77|526.97|524.77|526.85|524.65|0
1647247310000|2022-03-14 08:41:50|526.72|524.52|526.72|524.52|526.97|524.77|526.72|524.52|0
1647247320000|2022-03-14 08:42:00|526.6|524.4|527.22|525.02|527.22|525.02|526.35|524.15|0
1647247330000|2022-03-14 08:42:10|527.1|524.9|527.72|525.52|527.72|525.52|527.1|524.9|0
1647247340000|2022-03-14 08:42:20|528.22|526.02|528.35|526.15|528.35|526.15|528.22|526.02|0
1647247350000|2022-03-14 08:42:30|528.72|526.52|528.6|526.4|528.72|526.52|528.6|526.4|0
1647247360000|2022-03-14 08:42:40|528.22|526.02|528.47|526.27|528.47|526.27|528.22|526.02|0
1647247370000|2022-03-14 08:42:50|528.35|526.15|528.35|526.15|528.47|526.27|528.35|526.15|0
1647247380000|2022-03-14 08:43:00|528.6|526.4|528.22|526.02|528.6|526.4|527.97|525.77|0
1647247390000|2022-03-14 08:43:10|528.35|526.15|528.22|526.02|528.35|526.15|528.1|525.9|0
1647247400000|2022-03-14 08:43:20|527.97|525.77|527.97|525.77|527.97|525.77|527.97|525.77|0
1647247410000|2022-03-14 08:43:30|528.1|525.9|527.72|525.52|528.1|525.9|527.6|525.4|0
1647247420000|2022-03-14 08:43:40|527.6|525.4|527.85|525.65|527.85|525.65|527.6|525.4|0
1647247430000|2022-03-14 08:43:50|527.72|525.52|527.1|524.9|527.72|525.52|527.1|524.9|0
1647247440000|2022-03-14 08:44:00|527.22|525.02|527.6|525.4|527.6|525.4|526.97|524.77|0
1647247450000|2022-03-14 08:44:10|527.22|525.02|527.47|525.27|527.47|525.27|527.1|524.9|0
1647247460000|2022-03-14 08:44:20|527.72|525.52|528.35|526.15|528.35|526.15|527.72|525.52|0
1647247470000|2022-03-14 08:44:30|528.47|526.27|527.97|525.77|528.6|526.4|527.85|525.65|0
1647247480000|2022-03-14 08:44:40|527.72|525.52|527.35|525.15|527.72|525.52|527.35|525.15|0
1647247490000|2022-03-14 08:44:50|527.1|524.9|527.1|524.9|527.22|525.02|527.1|524.9|0
1647247500000|2022-03-14 08:45:00|527.22|525.02|526.35|524.15|527.22|525.02|526.22|524.02|0
1647247510000|2022-03-14 08:45:10|526.22|524.02|525.97|523.77|526.22|524.02|525.97|523.77|0
1647247520000|2022-03-14 08:45:20|525.85|523.65|525.22|523.02|525.85|523.65|525.22|523.02|0
1647247530000|2022-03-14 08:45:30|524.97|522.77|524.72|522.52|524.97|522.77|524.72|522.52|0
1647247540000|2022-03-14 08:45:40|524.47|522.27|524.1|521.9|524.47|522.27|524.1|521.9|0
1647247550000|2022-03-14 08:45:50|524.35|522.15|523.97|521.77|524.35|522.15|523.97|521.77|0
1647247560000|2022-03-14 08:46:00|523.72|521.52|523.22|521.02|523.72|521.52|522.97|520.77|0
1647247570000|2022-03-14 08:46:10|523.35|521.15|522.85|520.65|523.35|521.15|522.85|520.65|0
1647247580000|2022-03-14 08:46:20|522.97|520.77|522.6|520.4|522.97|520.77|522.6|520.4|0
1647247590000|2022-03-14 08:46:30|522.35|520.15|522.22|520.02|522.35|520.15|522.1|519.9|0
1647247600000|2022-03-14 08:46:40|522.47|520.27|522.6|520.4|522.6|520.4|522.47|520.27|0
1647247610000|2022-03-14 08:46:50|522.47|520.27|522.35|520.15|522.85|520.65|522.35|520.15|0
1647247620000|2022-03-14 08:47:00|522.47|520.27|522.47|520.27|522.47|520.27|522.35|520.15|0
1647247630000|2022-03-14 08:47:10|522.1|519.9|522.1|519.9|522.35|520.15|522.1|519.9|0
1647247640000|2022-03-14 08:47:20|521.97|519.77|521.72|519.52|521.97|519.77|521.72|519.52|0
1647247650000|2022-03-14 08:47:30|522.47|520.27|522.6|520.4|522.85|520.65|522.47|520.27|0
1647247660000|2022-03-14 08:47:40|522.35|520.15|522.6|520.4|522.6|520.4|522.35|520.15|0
1647247670000|2022-03-14 08:47:50|522.47|520.27|522.72|520.52|522.72|520.52|522.47|520.27|0
1647247680000|2022-03-14 08:48:00|522.85|520.65|522.6|520.4|522.85|520.65|522.6|520.4|0
1647247690000|2022-03-14 08:48:10|522.72|520.52|522.72|520.52|522.97|520.77|522.6|520.4|0
1647247700000|2022-03-14 08:48:20|523.1|520.9|522.47|520.27|523.1|520.9|522.47|520.27|0
1647247710000|2022-03-14 08:48:30|522.22|520.02|522.47|520.27|522.47|520.27|522.22|520.02|0
1647247720000|2022-03-14 08:48:40|522.72|520.52|522.97|520.77|522.97|520.77|522.72|520.52|0
1647247730000|2022-03-14 08:48:50|522.22|520.02|521.85|519.65|522.22|520.02|521.85|519.65|0
1647247740000|2022-03-14 08:49:00|521.72|519.52|522.1|519.9|522.1|519.9|521.72|519.52|0
1647247750000|2022-03-14 08:49:10|522.47|520.27|522.22|520.02|522.6|520.4|522.22|520.02|0
1647247760000|2022-03-14 08:49:20|522.35|520.15|522.6|520.4|522.6|520.4|522.22|520.02|0
1647247770000|2022-03-14 08:49:30|522.47|520.27|522.35|520.15|522.47|520.27|522.35|520.15|0
1647247780000|2022-03-14 08:49:40|522.47|520.27|521.97|519.77|522.85|520.65|521.97|519.77|0
1647247790000|2022-03-14 08:49:50|522.1|519.9|521.6|519.4|522.1|519.9|521.6|519.4|0
1647247800000|2022-03-14 08:50:00|521.47|519.27|520.85|518.65|521.47|519.27|520.85|518.65|0
1647247810000|2022-03-14 08:50:10|519.85|517.65|519.47|517.27|519.85|517.65|519.47|517.27|0
1647247820000|2022-03-14 08:50:20|519.72|517.52|519.22|517.02|519.72|517.52|519.22|517.02|0
1647247830000|2022-03-14 08:50:30|519.35|517.15|517.97|515.77|519.35|517.15|517.97|515.77|0
1647247840000|2022-03-14 08:50:40|518.1|515.9|518.1|515.9|518.22|516.02|517.97|515.77|0
1647247850000|2022-03-14 08:50:50|517.97|515.77|518.22|516.02|518.35|516.15|517.97|515.77|0
1647247860000|2022-03-14 08:51:00|518.47|516.27|518.6|516.4|518.6|516.4|518.47|516.27|0
1647247870000|2022-03-14 08:51:10|518.47|516.27|519.35|517.15|519.35|517.15|518.47|516.27|0
1647247880000|2022-03-14 08:51:20|519.22|517.02|520.85|518.65|520.85|518.65|519.22|517.02|0
1647247890000|2022-03-14 08:51:30|520.97|518.77|520.97|518.77|521.22|519.02|520.97|518.77|0
1647247900000|2022-03-14 08:51:40|521.85|519.65|522.22|520.02|522.22|520.02|521.6|519.4|0
1647247910000|2022-03-14 08:51:50|523.35|521.15|522.85|520.65|523.35|521.15|522.35|520.15|0
1647247920000|2022-03-14 08:52:00|523.22|521.02|524.22|522.02|524.22|522.02|523.22|521.02|0
1647247930000|2022-03-14 08:52:10|523.97|521.77|524.47|522.27|524.47|522.27|523.97|521.77|0
1647247940000|2022-03-14 08:52:20|524.72|522.52|525.22|523.02|525.22|523.02|524.72|522.52|0
1647247950000|2022-03-14 08:52:30|525.35|523.15|525.47|523.27|525.6|523.4|525.35|523.15|0
1647247960000|2022-03-14 08:52:40|525.22|523.02|526.1|523.9|526.1|523.9|525.22|523.02|0
1647247970000|2022-03-14 08:52:50|526.35|524.15|528.22|526.02|528.22|526.02|526.35|524.15|0
1647247980000|2022-03-14 08:53:00|528.1|525.9|528.22|526.02|528.22|526.02|528.1|525.9|0
1647247990000|2022-03-14 08:53:10|528.47|526.27|528.6|526.4|528.72|526.52|528.22|526.02|0
1647248000000|2022-03-14 08:53:20|528.1|525.9|528.6|526.4|528.6|526.4|527.97|525.77|0
1647248010000|2022-03-14 08:53:30|528.47|526.27|527.72|525.52|528.47|526.27|527.35|525.15|0
1647248020000|2022-03-14 08:53:40|527.35|525.15|527.22|525.02|527.35|525.15|526.97|524.77|0
1647248030000|2022-03-14 08:53:50|527.1|524.9|526.6|524.4|527.1|524.9|526.6|524.4|0
1647248040000|2022-03-14 08:54:00|526.72|524.52|526.47|524.27|526.72|524.52|526.47|524.27|0
1647248050000|2022-03-14 08:54:10|526.6|524.4|526.6|524.4|526.72|524.52|526.6|524.4|0
1647248060000|2022-03-14 08:54:20|526.72|524.52|526.6|524.4|526.72|524.52|526.6|524.4|0
1647248070000|2022-03-14 08:54:30|526.35|524.15|526.1|523.9|526.35|524.15|525.97|523.77|0
1647248080000|2022-03-14 08:54:40|525.97|523.77|525.85|523.65|525.97|523.77|525.85|523.65|0
1647248090000|2022-03-14 08:54:50|525.97|523.77|526.35|524.15|526.35|524.15|525.97|523.77|0
1647248100000|2022-03-14 08:55:00|526.22|524.02|527.47|525.27|527.47|525.27|526.22|524.02|0
1647248110000|2022-03-14 08:55:10|526.85|524.65|526.72|524.52|526.85|524.65|526.72|524.52|0
1647248120000|2022-03-14 08:55:20|525.97|523.77|525.97|523.77|525.97|523.77|525.85|523.65|0
1647248130000|2022-03-14 08:55:30|525.85|523.65|525.72|523.52|525.85|523.65|525.72|523.52|0
1647248140000|2022-03-14 08:55:40|525.35|523.15|524.97|522.77|525.35|523.15|524.97|522.77|0
1647248150000|2022-03-14 08:55:50|525.22|523.02|525.22|523.02|525.22|523.02|525.22|523.02|0
1647248160000|2022-03-14 08:56:00|524.97|522.77|524.97|522.77|525.1|522.9|524.97|522.77|0
1647248170000|2022-03-14 08:56:10|524.85|522.65|524.35|522.15|524.85|522.65|524.22|522.02|0
1647248180000|2022-03-14 08:56:20|524.72|522.52|524.72|522.52|524.72|522.52|524.6|522.4|0
1647248190000|2022-03-14 08:56:30|524.6|522.4|524.22|522.02|524.72|522.52|524.22|522.02|0
1647248200000|2022-03-14 08:56:40|524.1|521.9|523.72|521.52|524.1|521.9|523.72|521.52|0
1647248210000|2022-03-14 08:56:50|523.85|521.65|523.97|521.77|523.97|521.77|523.85|521.65|0
1647248220000|2022-03-14 08:57:00|524.22|522.02|523.97|521.77|524.22|522.02|523.85|521.65|0
1647248230000|2022-03-14 08:57:10|524.22|522.02|524.22|522.02|524.35|522.15|524.22|522.02|0
1647248240000|2022-03-14 08:57:20|524.35|522.15|523.97|521.77|524.35|522.15|523.97|521.77|0
1647248250000|2022-03-14 08:57:30|523.47|521.27|523.22|521.02|523.47|521.27|523.22|521.02|0
1647248260000|2022-03-14 08:57:40|522.97|520.77|522.72|520.52|522.97|520.77|522.72|520.52|0
1647248270000|2022-03-14 08:57:50|522.85|520.65|522.6|520.4|522.85|520.65|522.1|519.9|0
1647248280000|2022-03-14 08:58:00|522.47|520.27|522.22|520.02|522.47|520.27|522.22|520.02|0
1647248290000|2022-03-14 08:58:10|521.47|519.27|521.47|519.27|521.47|519.27|521.35|519.15|0
1647248300000|2022-03-14 08:58:20|521.85|519.65|521.97|519.77|521.97|519.77|521.85|519.65|0
1647248310000|2022-03-14 08:58:30|521.85|519.65|522.22|520.02|522.22|520.02|521.72|519.52|0
1647248320000|2022-03-14 08:58:40|522.47|520.27|522.6|520.4|522.6|520.4|522.47|520.27|0
1647248330000|2022-03-14 08:58:50|522.85|520.65|523.35|521.15|523.47|521.27|522.85|520.65|0
1647248340000|2022-03-14 08:59:00|523.85|521.65|523.47|521.27|523.85|521.65|523.47|521.27|0
1647248350000|2022-03-14 08:59:10|523.72|521.52|523.35|521.15|523.72|521.52|523.35|521.15|0
1647248360000|2022-03-14 08:59:20|523.47|521.27|523.72|521.52|523.72|521.52|523.47|521.27|0
1647248370000|2022-03-14 08:59:30|523.97|521.77|523.6|521.4|523.97|521.77|523.22|521.02|0
1647248380000|2022-03-14 08:59:40|523.47|521.27|523.47|521.27|523.47|521.27|523.22|521.02|0
1647248390000|2022-03-14 08:59:50|522.97|520.77|523.1|520.9|523.1|520.9|522.97|520.77|0
1647248400000|2022-03-14 09:00:00|522.97|520.77|522.97|520.77|523.6|521.4|522.85|520.65|0
1647248410000|2022-03-14 09:00:10|523.72|521.52|522.97|520.77|523.72|521.52|522.97|520.77|0
1647248420000|2022-03-14 09:00:20|523.1|520.9|522.47|520.27|523.1|520.9|522.47|520.27|0
1647248430000|2022-03-14 09:00:30|522.22|520.02|521.97|519.77|522.47|520.27|521.97|519.77|0
1647248440000|2022-03-14 09:00:40|522.22|520.02|522.22|520.02|522.22|520.02|521.97|519.77|0
1647248450000|2022-03-14 09:00:50|521.97|519.77|522.22|520.02|522.22|520.02|521.72|519.52|0
1647248460000|2022-03-14 09:01:00|522.72|520.52|522.97|520.77|522.97|520.77|522.72|520.52|0
1647248470000|2022-03-14 09:01:10|522.85|520.65|522.47|520.27|522.85|520.65|522.47|520.27|0
1647248480000|2022-03-14 09:01:20|521.97|519.77|522.47|520.27|522.47|520.27|521.97|519.77|0
1647248490000|2022-03-14 09:01:30|522.6|520.4|522.72|520.52|522.72|520.52|522.6|520.4|0
1647248500000|2022-03-14 09:01:40|522.85|520.65|522.97|520.77|523.1|520.9|522.85|520.65|0
1647248510000|2022-03-14 09:01:50|523.1|520.9|522.85|520.65|523.1|520.9|522.47|520.27|0
1647248520000|2022-03-14 09:02:00|522.22|520.02|522.35|520.15|522.35|520.15|522.1|519.9|0
1647248530000|2022-03-14 09:02:10|522.22|520.02|520.97|518.77|522.22|520.02|520.97|518.77|0
1647248540000|2022-03-14 09:02:20|520.47|518.27|520.47|518.27|520.72|518.52|520.47|518.27|0
1647248550000|2022-03-14 09:02:30|520.35|518.15|520.22|518.02|520.35|518.15|520.22|518.02|0
1647248560000|2022-03-14 09:02:40|519.97|517.77|519.97|517.77|519.97|517.77|519.6|517.4|0
1647248570000|2022-03-14 09:02:50|519.6|517.4|520.35|518.15|520.35|518.15|519.6|517.4|0
1647248580000|2022-03-14 09:03:00|519.85|517.65|519.1|516.9|519.85|517.65|519.1|516.9|0
1647248590000|2022-03-14 09:03:10|518.72|516.52|517.6|515.4|518.72|516.52|517.35|515.15|0
1647248600000|2022-03-14 09:03:20|517.22|515.02|517.47|515.27|517.47|515.27|517.22|515.02|0
1647248610000|2022-03-14 09:03:30|517.72|515.52|518.35|516.15|518.35|516.15|517.72|515.52|0
1647248620000|2022-03-14 09:03:40|518.6|516.4|518.35|516.15|518.6|516.4|517.85|515.65|0
1647248630000|2022-03-14 09:03:50|518.47|516.27|518.1|515.9|518.47|516.27|518.1|515.9|0
1647248640000|2022-03-14 09:04:00|518.22|516.02|517.6|515.4|518.47|516.27|517.6|515.4|0
1647248650000|2022-03-14 09:04:10|517.72|515.52|517.47|515.27|517.72|515.52|517.35|515.15|0
1647248660000|2022-03-14 09:04:20|517.35|515.15|517.47|515.27|517.47|515.27|517.35|515.15|0
1647248670000|2022-03-14 09:04:30|517.1|514.9|516.97|514.77|517.1|514.9|516.85|514.65|0
1647248680000|2022-03-14 09:04:40|517.1|514.9|516.85|514.65|517.1|514.9|516.85|514.65|0
1647248690000|2022-03-14 09:04:50|517.1|514.9|515.97|513.77|517.1|514.9|515.97|513.77|0
1647248700000|2022-03-14 09:05:00|516.47|514.27|515.97|513.77|516.47|514.27|515.97|513.77|0
1647248710000|2022-03-14 09:05:10|516.1|513.9|516.6|514.4|516.6|514.4|516.1|513.9|0
1647248720000|2022-03-14 09:05:20|516.85|514.65|517.35|515.15|517.35|515.15|516.85|514.65|0
1647248730000|2022-03-14 09:05:30|517.22|515.02|517.1|514.9|517.22|515.02|517.1|514.9|0
1647248740000|2022-03-14 09:05:40|516.97|514.77|516.22|514.02|516.97|514.77|515.97|513.77|0
1647248750000|2022-03-14 09:05:50|516.1|513.9|516.35|514.15|516.47|514.27|515.97|513.77|0
1647248760000|2022-03-14 09:06:00|516.6|514.4|516.22|514.02|516.6|514.4|516.22|514.02|0
1647248770000|2022-03-14 09:06:10|516.1|513.9|516.97|514.77|516.97|514.77|516.1|513.9|0
1647248780000|2022-03-14 09:06:20|516.47|514.27|516.22|514.02|516.47|514.27|516.22|514.02|0
1647248790000|2022-03-14 09:06:30|516.47|514.27|516.47|514.27|517.1|514.9|516.47|514.27|0
1647248800000|2022-03-14 09:06:40|516.72|514.52|516.97|514.77|516.97|514.77|516.47|514.27|0
1647248810000|2022-03-14 09:06:50|516.6|514.4|515.35|513.15|516.6|514.4|515.35|513.15|0
1647248820000|2022-03-14 09:07:00|515.47|513.27|515.6|513.4|515.97|513.77|515.47|513.27|0
1647248830000|2022-03-14 09:07:10|515.72|513.52|515.72|513.52|515.97|513.77|515.72|513.52|0
1647248840000|2022-03-14 09:07:20|516.1|513.9|516.22|514.02|516.22|514.02|516.1|513.9|0
1647248850000|2022-03-14 09:07:30|516.47|514.27|516.35|514.15|516.47|514.27|516.35|514.15|0
1647248860000|2022-03-14 09:07:40|516.6|514.4|517.35|515.15|517.35|515.15|516.6|514.4|0
1647248870000|2022-03-14 09:07:50|517.22|515.02|517.72|515.52|517.72|515.52|517.22|515.02|0
1647248880000|2022-03-14 09:08:00|517.97|515.77|518.22|516.02|518.22|516.02|517.97|515.77|0
1647248890000|2022-03-14 09:08:10|518.1|515.9|518.35|516.15|518.35|516.15|517.97|515.77|0
1647248900000|2022-03-14 09:08:20|517.97|515.77|517.72|515.52|517.97|515.77|517.72|515.52|0
1647248910000|2022-03-14 09:08:30|517.47|515.27|517.35|515.15|517.6|515.4|517.35|515.15|0
1647248920000|2022-03-14 09:08:40|517.22|515.02|517.72|515.52|517.72|515.52|517.22|515.02|0
1647248930000|2022-03-14 09:08:50|517.97|515.77|517.85|515.65|517.97|515.77|517.72|515.52|0
1647248940000|2022-03-14 09:09:00|516.97|514.77|516.47|514.27|516.97|514.77|516.47|514.27|0
1647248950000|2022-03-14 09:09:10|516.35|514.15|516.35|514.15|516.72|514.52|516.35|514.15|0
1647248960000|2022-03-14 09:09:20|516.47|514.27|516.1|513.9|516.47|514.27|516.1|513.9|0
1647248970000|2022-03-14 09:09:30|515.72|513.52|515.72|513.52|515.85|513.65|515.72|513.52|0
1647248980000|2022-03-14 09:09:40|516.22|514.02|515.97|513.77|516.22|514.02|515.72|513.52|0
1647248990000|2022-03-14 09:09:50|515.72|513.52|515.72|513.52|515.72|513.52|515.47|513.27|0
1647249000000|2022-03-14 09:10:00|515.22|513.02|515.22|513.02|515.72|513.52|515.22|513.02|0
1647249010000|2022-03-14 09:10:10|514.97|512.77|514.85|512.65|514.97|512.77|514.85|512.65|0
1647249020000|2022-03-14 09:10:20|514.72|512.52|514.35|512.15|514.72|512.52|514.35|512.15|0
1647249030000|2022-03-14 09:10:30|514.47|512.27|514.72|512.52|514.97|512.77|514.47|512.27|0
1647249040000|2022-03-14 09:10:40|514.85|512.65|514.47|512.27|514.85|512.65|514.47|512.27|0
1647249050000|2022-03-14 09:10:50|514.35|512.15|514.47|512.27|514.6|512.4|514.35|512.15|0
1647249060000|2022-03-14 09:11:00|514.22|512.02|513.85|511.65|514.22|512.02|513.85|511.65|0
1647249070000|2022-03-14 09:11:10|513.72|511.52|512.97|510.77|513.72|511.52|512.97|510.77|0
1647249080000|2022-03-14 09:11:20|513.1|510.9|512.6|510.4|513.1|510.9|512.47|510.27|0
1647249090000|2022-03-14 09:11:30|512.47|510.27|513.22|511.02|513.47|511.27|512.35|510.15|0
1647249100000|2022-03-14 09:11:40|513.85|511.65|514.1|511.9|514.1|511.9|513.85|511.65|0
1647249110000|2022-03-14 09:11:50|514.35|512.15|514.1|511.9|514.35|512.15|514.1|511.9|0
1647249120000|2022-03-14 09:12:00|514.22|512.02|514.1|511.9|514.35|512.15|514.1|511.9|0
1647249130000|2022-03-14 09:12:10|513.6|511.4|513.85|511.65|513.85|511.65|513.6|511.4|0
1647249140000|2022-03-14 09:12:20|513.6|511.4|512.47|510.27|513.6|511.4|512.47|510.27|0
1647249150000|2022-03-14 09:12:30|511.97|509.77|511.72|509.52|512.72|510.52|511.72|509.52|0
1647249160000|2022-03-14 09:12:40|511.6|509.4|511.97|509.77|511.97|509.77|511.6|509.4|0
1647249170000|2022-03-14 09:12:50|512.97|510.77|512.6|510.4|512.97|510.77|512.6|510.4|0
1647249180000|2022-03-14 09:13:00|512.1|509.9|512.35|510.15|512.85|510.65|512.1|509.9|0
1647249190000|2022-03-14 09:13:10|512.72|510.52|513.47|511.27|513.47|511.27|512.47|510.27|0
1647249200000|2022-03-14 09:13:20|513.6|511.4|513.47|511.27|513.6|511.4|513.22|511.02|0
1647249210000|2022-03-14 09:13:30|514.6|512.4|514.85|512.65|515.22|513.02|514.6|512.4|0
1647249220000|2022-03-14 09:13:40|514.1|511.9|514.6|512.4|514.6|512.4|513.72|511.52|0
1647249230000|2022-03-14 09:13:50|514.72|512.52|516.47|514.27|516.47|514.27|514.72|512.52|0
1647249240000|2022-03-14 09:14:00|516.35|514.15|516.35|514.15|516.72|514.52|516.35|514.15|0
1647249250000|2022-03-14 09:14:10|516.6|514.4|516.6|514.4|516.72|514.52|516.6|514.4|0
1647249260000|2022-03-14 09:14:20|516.72|514.52|517.6|515.4|517.6|515.4|516.72|514.52|0
1647249270000|2022-03-14 09:14:30|516.97|514.77|516.97|514.77|517.1|514.9|516.85|514.65|0
1647249280000|2022-03-14 09:14:40|517.1|514.9|517.35|515.15|517.35|515.15|517.1|514.9|0
1647249290000|2022-03-14 09:14:50|516.97|514.77|516.72|514.52|516.97|514.77|516.35|514.15|0
1647249300000|2022-03-14 09:15:00|516.47|514.27|515.97|513.77|516.47|514.27|515.97|513.77|0
1647249310000|2022-03-14 09:15:10|515.47|513.27|515.72|513.52|515.72|513.52|515.47|513.27|0
1647249320000|2022-03-14 09:15:20|516.35|514.15|516.22|514.02|516.35|514.15|516.1|513.9|0
1647249330000|2022-03-14 09:15:30|515.97|513.77|516.1|513.9|516.22|514.02|515.97|513.77|0
1647249340000|2022-03-14 09:15:40|515.47|513.27|515.6|513.4|515.72|513.52|515.35|513.15|0
1647249350000|2022-03-14 09:15:50|515.97|513.77|515.6|513.4|515.97|513.77|515.6|513.4|0
1647249360000|2022-03-14 09:16:00|515.35|513.15|515.72|513.52|516.22|514.02|515.35|513.15|0
1647249370000|2022-03-14 09:16:10|516.1|513.9|515.72|513.52|516.1|513.9|515.72|513.52|0
1647249380000|2022-03-14 09:16:20|515.85|513.65|515.72|513.52|515.85|513.65|515.72|513.52|0
1647249390000|2022-03-14 09:16:30|515.85|513.65|515.6|513.4|516.1|513.9|515.47|513.27|0
1647249400000|2022-03-14 09:16:40|515.72|513.52|516.35|514.15|516.35|514.15|515.72|513.52|0
1647249410000|2022-03-14 09:16:50|516.47|514.27|516.85|514.65|516.85|514.65|516.47|514.27|0
1647249420000|2022-03-14 09:17:00|516.97|514.77|518.1|515.9|518.1|515.9|516.85|514.65|0
1647249430000|2022-03-14 09:17:10|518.47|516.27|519.35|517.15|519.35|517.15|518.47|516.27|0
1647249440000|2022-03-14 09:17:20|519.47|517.27|518.97|516.77|519.47|517.27|518.72|516.52|0
1647249450000|2022-03-14 09:17:30|518.85|516.65|518.35|516.15|518.97|516.77|518.35|516.15|0
1647249460000|2022-03-14 09:17:40|518.72|516.52|518.1|515.9|518.85|516.65|517.72|515.52|0
1647249470000|2022-03-14 09:17:50|517.72|515.52|517.6|515.4|517.72|515.52|517.6|515.4|0
1647249480000|2022-03-14 09:18:00|517.97|515.77|517.97|515.77|518.1|515.9|517.97|515.77|0
1647249490000|2022-03-14 09:18:10|517.85|515.65|518.1|515.9|518.1|515.9|517.85|515.65|0
1647249500000|2022-03-14 09:18:20|518.22|516.02|518.22|516.02|518.47|516.27|517.85|515.65|0
1647249510000|2022-03-14 09:18:30|518.1|515.9|517.1|514.9|518.22|516.02|516.97|514.77|0
1647249520000|2022-03-14 09:18:40|516.97|514.77|516.97|514.77|517.1|514.9|516.85|514.65|0
1647249530000|2022-03-14 09:18:50|516.72|514.52|516.85|514.65|516.85|514.65|516.72|514.52|0
1647249540000|2022-03-14 09:19:00|517.35|515.15|517.22|515.02|517.35|515.15|516.97|514.77|0
1647249550000|2022-03-14 09:19:10|517.1|514.9|517.1|514.9|517.6|515.4|517.1|514.9|0
1647249560000|2022-03-14 09:19:20|517.47|515.27|517.35|515.15|517.47|515.27|517.22|515.02|0
1647249570000|2022-03-14 09:19:30|517.47|515.27|516.47|514.27|517.47|515.27|516.47|514.27|0
1647249580000|2022-03-14 09:19:40|516.6|514.4|516.6|514.4|516.85|514.65|516.6|514.4|0
1647249590000|2022-03-14 09:19:50|516.97|514.77|516.97|514.77|516.97|514.77|516.97|514.77|0
1647249600000|2022-03-14 09:20:00|516.72|514.52|516.85|514.65|517.1|514.9|516.72|514.52|0
1647249610000|2022-03-14 09:20:10|516.6|514.4|516.6|514.4|516.6|514.4|516.47|514.27|0
1647249620000|2022-03-14 09:20:20|515.97|513.77|515.72|513.52|515.97|513.77|515.72|513.52|0
1647249630000|2022-03-14 09:20:30|515.22|513.02|515.47|513.27|515.47|513.27|515.22|513.02|0
1647249640000|2022-03-14 09:20:40|514.97|512.77|514.22|512.02|514.97|512.77|514.22|512.02|0
1647249650000|2022-03-14 09:20:50|513.72|511.52|513.35|511.15|513.72|511.52|513.35|511.15|0
1647249660000|2022-03-14 09:21:00|513.47|511.27|513.6|511.4|513.6|511.4|513.22|511.02|0
1647249670000|2022-03-14 09:21:10|513.72|511.52|514.72|512.52|515.22|513.02|513.72|511.52|0
1647249680000|2022-03-14 09:21:20|515.22|513.02|515.22|513.02|515.22|513.02|515.1|512.9|0
1647249690000|2022-03-14 09:21:30|515.1|512.9|516.1|513.9|516.1|513.9|515.1|512.9|0
1647249700000|2022-03-14 09:21:40|516.22|514.02|517.72|515.52|517.72|515.52|516.22|514.02|0
1647249710000|2022-03-14 09:21:50|517.85|515.65|517.47|515.27|517.85|515.65|517.47|515.27|0
1647249720000|2022-03-14 09:22:00|516.85|514.65|516.22|514.02|516.85|514.65|516.22|514.02|0
1647249730000|2022-03-14 09:22:10|515.97|513.77|516.35|514.15|516.35|514.15|515.97|513.77|0
1647249740000|2022-03-14 09:22:20|516.22|514.02|515.72|513.52|516.35|514.15|515.72|513.52|0
1647249750000|2022-03-14 09:22:30|516.22|514.02|515.97|513.77|516.22|514.02|515.85|513.65|0
1647249760000|2022-03-14 09:22:40|516.1|513.9|516.35|514.15|516.35|514.15|515.97|513.77|0
1647249770000|2022-03-14 09:22:50|516.47|514.27|517.35|515.15|517.35|515.15|516.47|514.27|0
1647249780000|2022-03-14 09:23:00|517.1|514.9|516.6|514.4|517.1|514.9|516.6|514.4|0
1647249790000|2022-03-14 09:23:10|516.72|514.52|517.47|515.27|517.47|515.27|516.72|514.52|0
1647249800000|2022-03-14 09:23:20|517.22|515.02|516.47|514.27|517.22|515.02|516.47|514.27|0
1647249810000|2022-03-14 09:23:30|516.6|514.4|517.35|515.15|517.35|515.15|516.6|514.4|0
1647249820000|2022-03-14 09:23:40|517.6|515.4|517.85|515.65|517.85|515.65|517.47|515.27|0
1647249830000|2022-03-14 09:23:50|517.72|515.52|517.6|515.4|517.72|515.52|517.6|515.4|0
1647249840000|2022-03-14 09:24:00|518.47|516.27|518.97|516.77|518.97|516.77|518.47|516.27|0
1647249850000|2022-03-14 09:24:10|518.72|516.52|518.97|516.77|519.22|517.02|518.72|516.52|0
1647249860000|2022-03-14 09:24:20|519.22|517.02|519.72|517.52|519.72|517.52|519.1|516.9|0
1647249870000|2022-03-14 09:24:30|519.6|517.4|519.72|517.52|520.35|518.15|519.6|517.4|0
1647249880000|2022-03-14 09:24:40|519.85|517.65|520.47|518.27|520.47|518.27|519.85|517.65|0
1647249890000|2022-03-14 09:24:50|520.35|518.15|520.47|518.27|520.47|518.27|520.35|518.15|0
1647249900000|2022-03-14 09:25:00|520.35|518.15|520.72|518.52|520.72|518.52|520.22|518.02|0
1647249910000|2022-03-14 09:25:10|520.85|518.65|521.85|519.65|521.85|519.65|520.72|518.52|0
1647249920000|2022-03-14 09:25:20|521.35|519.15|521.6|519.4|521.6|519.4|521.22|519.02|0
1647249930000|2022-03-14 09:25:30|521.22|519.02|521.35|519.15|521.35|519.15|521.1|518.9|0
1647249940000|2022-03-14 09:25:40|521.1|518.9|521.22|519.02|521.22|519.02|520.85|518.65|0
1647249950000|2022-03-14 09:25:50|520.72|518.52|519.72|517.52|520.72|518.52|519.72|517.52|0
1647249960000|2022-03-14 09:26:00|519.47|517.27|519.6|517.4|519.72|517.52|519.35|517.15|0
1647249970000|2022-03-14 09:26:10|519.1|516.9|518.97|516.77|519.1|516.9|518.85|516.65|0
1647249980000|2022-03-14 09:26:20|518.72|516.52|518.72|516.52|518.85|516.65|518.72|516.52|0
1647249990000|2022-03-14 09:26:30|519.72|517.52|519.6|517.4|519.85|517.65|519.6|517.4|0
1647250000000|2022-03-14 09:26:40|519.97|517.77|521.72|519.52|521.97|519.77|519.97|517.77|0
1647250010000|2022-03-14 09:26:50|522.22|520.02|522.22|520.02|522.22|520.02|521.72|519.52|0
1647250020000|2022-03-14 09:27:00|522.47|520.27|521.97|519.77|522.47|520.27|521.6|519.4|0
1647250030000|2022-03-14 09:27:10|521.72|519.52|522.6|520.4|522.6|520.4|521.72|519.52|0
1647250040000|2022-03-14 09:27:20|522.85|520.65|524.97|522.77|524.97|522.77|522.85|520.65|0
1647250050000|2022-03-14 09:27:30|525.22|523.02|524.85|522.65|525.22|523.02|524.85|522.65|0
1647250060000|2022-03-14 09:27:40|524.97|522.77|524.72|522.52|525.1|522.9|524.72|522.52|0
1647250070000|2022-03-14 09:27:50|524.47|522.27|524.97|522.77|525.35|523.15|524.47|522.27|0
1647250080000|2022-03-14 09:28:00|525.1|522.9|525.72|523.52|525.97|523.77|524.85|522.65|0
1647250090000|2022-03-14 09:28:10|525.85|523.65|524.72|522.52|525.85|523.65|524.72|522.52|0
1647250100000|2022-03-14 09:28:20|524.47|522.27|524.72|522.52|524.85|522.65|524.47|522.27|0
1647250110000|2022-03-14 09:28:30|524.6|522.4|524.72|522.52|524.72|522.52|524.47|522.27|0
1647250120000|2022-03-14 09:28:40|524.47|522.27|524.1|521.9|524.47|522.27|524.1|521.9|0
1647250130000|2022-03-14 09:28:50|523.97|521.77|524.1|521.9|524.1|521.9|523.97|521.77|0
1647250140000|2022-03-14 09:29:00|523.97|521.77|523.97|521.77|523.97|521.77|523.97|521.77|0
1647250150000|2022-03-14 09:29:10|523.6|521.4|523.6|521.4|523.72|521.52|523.47|521.27|0
1647250160000|2022-03-14 09:29:20|523.85|521.65|523.47|521.27|523.85|521.65|523.47|521.27|0
1647250170000|2022-03-14 09:29:30|523.6|521.4|523.35|521.15|523.72|521.52|523.35|521.15|0
1647250180000|2022-03-14 09:29:40|522.97|520.77|523.1|520.9|523.1|520.9|522.97|520.77|0
1647250190000|2022-03-14 09:29:50|523.22|521.02|523.1|520.9|523.47|521.27|523.1|520.9|0
1647250200000|2022-03-14 09:30:00|522.97|520.77|522.85|520.65|523.22|521.02|522.85|520.65|0
1647250210000|2022-03-14 09:30:10|523.22|521.02|523.72|521.52|523.97|521.77|523.22|521.02|0
1647250220000|2022-03-14 09:30:20|523.85|521.65|523.72|521.52|524.1|521.9|523.72|521.52|0
1647250230000|2022-03-14 09:30:30|523.85|521.65|524.22|522.02|524.22|522.02|523.47|521.27|0
1647250240000|2022-03-14 09:30:40|524.1|521.9|523.6|521.4|524.1|521.9|523.6|521.4|0
1647250250000|2022-03-14 09:30:50|523.35|521.15|522.1|519.9|523.35|521.15|522.1|519.9|0
1647250260000|2022-03-14 09:31:00|522.47|520.27|521.47|519.27|522.47|520.27|521.35|519.15|0
1647250270000|2022-03-14 09:31:10|521.35|519.15|520.47|518.27|521.35|519.15|520.47|518.27|0
1647250280000|2022-03-14 09:31:20|520.22|518.02|520.35|518.15|520.35|518.15|520.22|518.02|0
1647250290000|2022-03-14 09:31:30|520.47|518.27|520.6|518.4|520.72|518.52|520.47|518.27|0
1647250300000|2022-03-14 09:31:40|520.35|518.15|520.1|517.9|520.35|518.15|519.97|517.77|0
1647250310000|2022-03-14 09:31:50|520.35|518.15|519.97|517.77|520.35|518.15|519.97|517.77|0
1647250320000|2022-03-14 09:32:00|520.22|518.02|519.47|517.27|520.22|518.02|519.35|517.15|0
1647250330000|2022-03-14 09:32:10|519.22|517.02|519.22|517.02|519.22|517.02|519.1|516.9|0
1647250340000|2022-03-14 09:32:20|519.1|516.9|519.47|517.27|519.47|517.27|519.1|516.9|0
1647250350000|2022-03-14 09:32:30|519.22|517.02|519.1|516.9|519.22|517.02|519.1|516.9|0
1647250360000|2022-03-14 09:32:40|519.47|517.27|519.35|517.15|519.47|517.27|519.22|517.02|0
1647250370000|2022-03-14 09:32:50|519.6|517.4|519.35|517.15|519.6|517.4|519.35|517.15|0
1647250380000|2022-03-14 09:33:00|519.72|517.52|519.22|517.02|519.97|517.77|519.22|517.02|0
1647250390000|2022-03-14 09:33:10|519.47|517.27|518.72|516.52|519.47|517.27|518.72|516.52|0
1647250400000|2022-03-14 09:33:20|518.97|516.77|519.1|516.9|519.35|517.15|518.97|516.77|0
1647250410000|2022-03-14 09:33:30|519.22|517.02|519.22|517.02|519.22|517.02|519.22|517.02|0
1647250420000|2022-03-14 09:33:40|518.85|516.65|519.1|516.9|519.1|516.9|518.72|516.52|0
1647250430000|2022-03-14 09:33:50|519.22|517.02|519.22|517.02|519.22|517.02|518.97|516.77|0
1647250440000|2022-03-14 09:34:00|519.1|516.9|519.22|517.02|519.47|517.27|519.1|516.9|0
1647250450000|2022-03-14 09:34:10|519.6|517.4|519.72|517.52|519.72|517.52|519.6|517.4|0
1647250460000|2022-03-14 09:34:20|519.47|517.27|519.47|517.27|519.47|517.27|519.1|516.9|0
1647250470000|2022-03-14 09:34:30|519.72|517.52|520.1|517.9|520.1|517.9|519.22|517.02|0
1647250480000|2022-03-14 09:34:40|520.35|518.15|519.72|517.52|520.35|518.15|519.72|517.52|0
1647250490000|2022-03-14 09:34:50|520.1|517.9|520.22|518.02|520.35|518.15|519.97|517.77|0
1647250500000|2022-03-14 09:35:00|519.72|517.52|520.35|518.15|520.35|518.15|519.72|517.52|0
1647250510000|2022-03-14 09:35:10|520.6|518.4|520.47|518.27|520.6|518.4|520.35|518.15|0
1647250520000|2022-03-14 09:35:20|520.6|518.4|520.35|518.15|520.6|518.4|520.22|518.02|0
1647250530000|2022-03-14 09:35:30|520.72|518.52|521.47|519.27|521.47|519.27|520.72|518.52|0
1647250540000|2022-03-14 09:35:40|520.22|518.02|519.72|517.52|520.22|518.02|519.72|517.52|0
1647250550000|2022-03-14 09:35:50|519.47|517.27|518.72|516.52|519.47|517.27|518.72|516.52|0
1647250560000|2022-03-14 09:36:00|518.35|516.15|518.72|516.52|518.85|516.65|518.35|516.15|0
1647250570000|2022-03-14 09:36:10|518.97|516.77|520.22|518.02|520.22|518.02|518.97|516.77|0
1647250580000|2022-03-14 09:36:20|520.35|518.15|520.22|518.02|520.35|518.15|519.85|517.65|0
1647250590000|2022-03-14 09:36:30|520.47|518.27|520.6|518.4|520.6|518.4|520.1|517.9|0
1647250600000|2022-03-14 09:36:40|520.97|518.77|520.72|518.52|520.97|518.77|520.47|518.27|0
1647250610000|2022-03-14 09:36:50|520.85|518.65|520.85|518.65|521.22|519.02|520.85|518.65|0
1647250620000|2022-03-14 09:37:00|521.6|519.4|522.6|520.4|522.6|520.4|521.6|519.4|0
1647250630000|2022-03-14 09:37:10|522.85|520.65|521.47|519.27|522.85|520.65|521.47|519.27|0
1647250640000|2022-03-14 09:37:20|521.6|519.4|522.1|519.9|522.1|519.9|521.6|519.4|0
1647250650000|2022-03-14 09:37:30|521.97|519.77|521.85|519.65|521.97|519.77|521.6|519.4|0
1647250660000|2022-03-14 09:37:40|521.97|519.77|521.22|519.02|521.97|519.77|521.22|519.02|0
1647250670000|2022-03-14 09:37:50|521.35|519.15|520.72|518.52|521.35|519.15|520.72|518.52|0
1647250680000|2022-03-14 09:38:00|520.85|518.65|520.1|517.9|520.85|518.65|520.1|517.9|0
1647250690000|2022-03-14 09:38:10|519.97|517.77|519.35|517.15|520.1|517.9|519.35|517.15|0
1647250700000|2022-03-14 09:38:20|518.97|516.77|518.72|516.52|518.97|516.77|518.72|516.52|0
1647250710000|2022-03-14 09:38:30|518.85|516.65|518.1|515.9|519.1|516.9|518.1|515.9|0
1647250720000|2022-03-14 09:38:40|517.22|515.02|518.22|516.02|518.22|516.02|517.22|515.02|0
1647250730000|2022-03-14 09:38:50|517.85|515.65|517.1|514.9|517.85|515.65|517.1|514.9|0
1647250740000|2022-03-14 09:39:00|516.35|514.15|516.72|514.52|516.85|514.65|516.35|514.15|0
1647250750000|2022-03-14 09:39:10|516.6|514.4|516.85|514.65|516.85|514.65|516.6|514.4|0
1647250770000|2022-03-14 09:39:30|516.6|514.4|516.72|514.52|516.72|514.52|516.6|514.4|0
1647250780000|2022-03-14 09:39:40|516.22|514.02|515.97|513.77|516.72|514.52|515.97|513.77|0
1647250790000|2022-03-14 09:39:50|515.72|513.52|514.85|512.65|515.72|513.52|514.85|512.65|0
1647250800000|2022-03-14 09:40:00|513.72|511.52|513.85|511.65|513.85|511.65|513.1|510.9|0
1647250810000|2022-03-14 09:40:10|513.72|511.52|515.1|512.9|515.1|512.9|513.72|511.52|0
1647250820000|2022-03-14 09:40:20|514.85|512.65|514.6|512.4|515.22|513.02|514.6|512.4|0
1647250830000|2022-03-14 09:40:30|514.72|512.52|515.35|513.15|515.35|513.15|514.72|512.52|0
1647250840000|2022-03-14 09:40:40|515.22|513.02|515.6|513.4|515.6|513.4|515.22|513.02|0
1647250850000|2022-03-14 09:40:50|515.72|513.52|515.22|513.02|515.97|513.77|515.22|513.02|0
1647250860000|2022-03-14 09:41:00|514.97|512.77|515.72|513.52|515.72|513.52|514.97|512.77|0
1647250870000|2022-03-14 09:41:10|515.35|513.15|515.1|512.9|515.72|513.52|515.1|512.9|0
1647250880000|2022-03-14 09:41:20|515.35|513.15|514.72|512.52|515.6|513.4|514.72|512.52|0
1647250890000|2022-03-14 09:41:30|515.1|512.9|515.47|513.27|515.47|513.27|515.1|512.9|0
1647250900000|2022-03-14 09:41:40|515.6|513.4|515.85|513.65|515.85|513.65|515.22|513.02|0
1647250910000|2022-03-14 09:41:50|515.6|513.4|515.47|513.27|515.6|513.4|514.85|512.65|0
1647250920000|2022-03-14 09:42:00|515.22|513.02|514.1|511.9|515.22|513.02|514.1|511.9|0
1647250930000|2022-03-14 09:42:10|513.6|511.4|512.72|510.52|513.6|511.4|512.72|510.52|0
1647250940000|2022-03-14 09:42:20|512.47|510.27|511.97|509.77|512.47|510.27|511.85|509.65|0
1647250950000|2022-03-14 09:42:30|512.22|510.02|512.1|509.9|512.47|510.27|512.1|509.9|0
1647250960000|2022-03-14 09:42:40|511.97|509.77|511.72|509.52|512.35|510.15|511.72|509.52|0
1647250970000|2022-03-14 09:42:50|512.22|510.02|512.35|510.15|512.47|510.27|512.22|510.02|0
1647250980000|2022-03-14 09:43:00|512.6|510.4|511.72|509.52|512.6|510.4|511.47|509.27|0
1647250990000|2022-03-14 09:43:10|511.97|509.77|511.22|509.02|511.97|509.77|511.22|509.02|0
1647251000000|2022-03-14 09:43:20|510.47|508.27|509.22|507.02|510.47|508.27|509.22|507.02|0
1647251010000|2022-03-14 09:43:30|508.97|506.77|507.6|505.4|508.97|506.77|507.6|505.4|0
1647251020000|2022-03-14 09:43:40|508.72|506.52|507.85|505.65|508.72|506.52|507.85|505.65|0
1647251030000|2022-03-14 09:43:50|507.97|505.77|505.72|503.52|507.97|505.77|505.72|503.52|0
1647251040000|2022-03-14 09:44:00|506.22|504.02|506.97|504.77|506.97|504.77|505.72|503.52|0
1647251050000|2022-03-14 09:44:10|507.6|505.4|508.6|506.4|508.6|506.4|507.47|505.27|0
1647251060000|2022-03-14 09:44:20|508.72|506.52|510.47|508.27|510.47|508.27|508.72|506.52|0
1647251070000|2022-03-14 09:44:30|510.22|508.02|510.22|508.02|510.6|508.4|510.22|508.02|0
1647251080000|2022-03-14 09:44:40|510.35|508.15|509.97|507.77|510.35|508.15|509.97|507.77|0
1647251090000|2022-03-14 09:44:50|509.72|507.52|510.47|508.27|510.47|508.27|509.72|507.52|0
1647251100000|2022-03-14 09:45:00|510.85|508.65|509.97|507.77|510.85|508.65|509.97|507.77|0
1647251110000|2022-03-14 09:45:10|510.47|508.27|511.47|509.27|511.47|509.27|510.47|508.27|0
1647251120000|2022-03-14 09:45:20|511.97|509.77|510.47|508.27|512.1|509.9|510.35|508.15|0
1647251130000|2022-03-14 09:45:30|510.6|508.4|511.72|509.52|511.85|509.65|510.6|508.4|0
1647251140000|2022-03-14 09:45:40|511.97|509.77|510.6|508.4|511.97|509.77|510.6|508.4|0
1647251150000|2022-03-14 09:45:50|510.85|508.65|511.1|508.9|511.1|508.9|510.85|508.65|0
1647251160000|2022-03-14 09:46:00|510.85|508.65|511.22|509.02|511.35|509.15|510.85|508.65|0
1647251170000|2022-03-14 09:46:10|511.1|508.9|510.85|508.65|511.1|508.9|510.85|508.65|0
1647251180000|2022-03-14 09:46:20|510.97|508.77|510.72|508.52|511.22|509.02|510.72|508.52|0
1647251190000|2022-03-14 09:46:30|510.85|508.65|510.85|508.65|510.85|508.65|510.72|508.52|0
1647251200000|2022-03-14 09:46:40|510.97|508.77|511.47|509.27|511.47|509.27|510.97|508.77|0
1647251210000|2022-03-14 09:46:50|511.22|509.02|511.72|509.52|511.72|509.52|511.22|509.02|0
1647251220000|2022-03-14 09:47:00|511.85|509.65|512.1|509.9|512.6|510.4|511.85|509.65|0
1647251230000|2022-03-14 09:47:10|511.47|509.27|510.85|508.65|511.47|509.27|510.85|508.65|0
1647251240000|2022-03-14 09:47:20|510.72|508.52|510.22|508.02|510.72|508.52|510.22|508.02|0
1647251250000|2022-03-14 09:47:30|510.1|507.9|509.35|507.15|510.1|507.9|508.97|506.77|0
1647251260000|2022-03-14 09:47:40|509.47|507.27|509.47|507.27|509.6|507.4|509.47|507.27|0
1647251270000|2022-03-14 09:47:50|509.72|507.52|509.97|507.77|509.97|507.77|509.72|507.52|0
1647251280000|2022-03-14 09:48:00|509.85|507.65|507.22|505.02|509.85|507.65|507.22|505.02|0
1647251290000|2022-03-14 09:48:10|506.97|504.77|506.6|504.4|506.97|504.77|506.6|504.4|0
1647251300000|2022-03-14 09:48:20|506.35|504.15|507.47|505.27|507.47|505.27|506.35|504.15|0
1647251310000|2022-03-14 09:48:30|507.85|505.65|508.1|505.9|508.1|505.9|507.72|505.52|0
1647251320000|2022-03-14 09:48:40|508.35|506.15|508.47|506.27|508.72|506.52|508.35|506.15|0
1647251330000|2022-03-14 09:48:50|508.97|506.77|508.47|506.27|508.97|506.77|508.47|506.27|0
1647251340000|2022-03-14 09:49:00|508.72|506.52|507.85|505.65|508.72|506.52|507.85|505.65|0
1647251350000|2022-03-14 09:49:10|508.47|506.27|507.6|505.4|508.47|506.27|507.6|505.4|0
1647251360000|2022-03-14 09:49:20|507.47|505.27|507.35|505.15|507.47|505.27|507.22|505.02|0
1647251370000|2022-03-14 09:49:30|506.47|504.27|507.1|504.9|507.1|504.9|506.47|504.27|0
1647251380000|2022-03-14 09:49:40|506.22|504.02|505.1|502.9|506.22|504.02|505.1|502.9|0
1647251390000|2022-03-14 09:49:50|505.47|503.27|505.97|503.77|505.97|503.77|505.47|503.27|0
1647251400000|2022-03-14 09:50:00|506.97|504.77|507.47|505.27|507.47|505.27|506.47|504.27|0
1647251410000|2022-03-14 09:50:10|506.97|504.77|506.97|504.77|507.1|504.9|506.6|504.4|0
1647251420000|2022-03-14 09:50:20|508.35|506.15|508.22|506.02|508.35|506.15|507.97|505.77|0
1647251430000|2022-03-14 09:50:30|508.47|506.27|508.47|506.27|508.47|506.27|507.97|505.77|0
1647251440000|2022-03-14 09:50:40|508.35|506.15|508.35|506.15|508.47|506.27|508.35|506.15|0
1647251450000|2022-03-14 09:50:50|507.47|505.27|507.22|505.02|507.47|505.27|507.22|505.02|0
1647251460000|2022-03-14 09:51:00|506.85|504.65|507.72|505.52|507.72|505.52|506.85|504.65|0
1647251470000|2022-03-14 09:51:10|507.22|505.02|507.85|505.65|507.85|505.65|507.22|505.02|0
1647251480000|2022-03-14 09:51:20|507.47|505.27|507.35|505.15|507.85|505.65|507.35|505.15|0
1647251490000|2022-03-14 09:51:30|507.22|505.02|505.97|503.77|507.35|505.15|505.97|503.77|0
1647251500000|2022-03-14 09:51:40|505.47|503.27|505.47|503.27|505.72|503.52|505.47|503.27|0
1647251510000|2022-03-14 09:51:50|503.72|501.52|504.47|502.27|504.6|502.4|503.72|501.52|0
1647251520000|2022-03-14 09:52:00|504.6|502.4|505.35|503.15|505.35|503.15|504.22|502.02|0
1647251530000|2022-03-14 09:52:10|504.72|502.52|504.22|502.02|504.72|502.52|504.22|502.02|0
1647251540000|2022-03-14 09:52:20|501.35|499.15|502.47|500.27|502.72|500.52|501.35|499.15|0
1647251550000|2022-03-14 09:52:30|502.72|500.52|502.22|500.02|502.72|500.52|502.22|500.02|0
1647251560000|2022-03-14 09:52:40|502.1|499.9|502.1|499.9|502.47|500.27|502.1|499.9|0
1647251570000|2022-03-14 09:52:50|502.47|500.27|502.35|500.15|502.85|500.65|502.35|500.15|0
1647251580000|2022-03-14 09:53:00|502.6|500.4|503.22|501.02|503.35|501.15|502.6|500.4|0
1647251590000|2022-03-14 09:53:10|502.85|500.65|503.22|501.02|503.35|501.15|502.85|500.65|0
1647251600000|2022-03-14 09:53:20|503.35|501.15|502.72|500.52|503.35|501.15|502.72|500.52|0
1647251610000|2022-03-14 09:53:30|502.97|500.77|503.35|501.15|503.35|501.15|502.97|500.77|0
1647251620000|2022-03-14 09:53:40|502.85|500.65|502.72|500.52|503.47|501.27|502.72|500.52|0
1647251630000|2022-03-14 09:53:50|503.1|500.9|502.35|500.15|503.1|500.9|502.1|499.9|0
1647251640000|2022-03-14 09:54:00|501.97|499.77|501.72|499.52|502.22|500.02|501.72|499.52|0
1647251650000|2022-03-14 09:54:10|501.97|499.77|501.97|499.77|502.35|500.15|501.97|499.77|0
1647251660000|2022-03-14 09:54:20|502.22|500.02|502.22|500.02|502.35|500.15|502.1|499.9|0
1647251670000|2022-03-14 09:54:30|501.72|499.52|501.47|499.27|501.97|499.77|501.47|499.27|0
1647251680000|2022-03-14 09:54:40|501.72|499.52|501.85|499.65|501.97|499.77|501.72|499.52|0
1647251690000|2022-03-14 09:54:50|501.97|499.77|502.47|500.27|502.47|500.27|501.72|499.52|0
1647251700000|2022-03-14 09:55:00|502.72|500.52|501.6|499.4|502.72|500.52|501.6|499.4|0
1647251710000|2022-03-14 09:55:10|501.97|499.77|501.35|499.15|501.97|499.77|501.35|499.15|0
1647251720000|2022-03-14 09:55:20|501.1|498.9|500.35|498.15|501.35|499.15|500.35|498.15|0
1647251730000|2022-03-14 09:55:30|500.1|497.9|500.1|497.9|500.1|497.9|499.85|497.65|0
1647251740000|2022-03-14 09:55:40|499.72|497.52|498.72|496.52|499.72|497.52|498.72|496.52|0
1647251750000|2022-03-14 09:55:50|498.97|496.77|498.97|496.77|499.35|497.15|498.97|496.77|0
1647251760000|2022-03-14 09:56:00|498.85|496.65|498.47|496.27|498.85|496.65|497.72|495.52|0
1647251770000|2022-03-14 09:56:10|497.97|495.77|498.22|496.02|498.35|496.15|497.85|495.65|0
1647251780000|2022-03-14 09:56:20|498.47|496.27|498.85|496.65|498.85|496.65|498.22|496.02|0
1647251790000|2022-03-14 09:56:30|498.97|496.77|498.47|496.27|498.97|496.77|498.22|496.02|0
1647251800000|2022-03-14 09:56:40|498.22|496.02|498.1|495.9|498.22|496.02|498.1|495.9|0
1647251810000|2022-03-14 09:56:50|497.97|495.77|497.85|495.65|497.97|495.77|497.72|495.52|0
1647251820000|2022-03-14 09:57:00|497.97|495.77|498.6|496.4|498.6|496.4|497.97|495.77|0
1647251830000|2022-03-14 09:57:10|499.1|496.9|498.97|496.77|499.1|496.9|498.72|496.52|0
1647251840000|2022-03-14 09:57:20|500.1|497.9|500.72|498.52|500.72|498.52|500.1|497.9|0
1647251850000|2022-03-14 09:57:30|501.47|499.27|502.47|500.27|502.47|500.27|501.47|499.27|0
1647251860000|2022-03-14 09:57:40|502.97|500.77|503.47|501.27|503.47|501.27|502.72|500.52|0
1647251870000|2022-03-14 09:57:50|503.72|501.52|502.6|500.4|503.72|501.52|502.6|500.4|0
1647251880000|2022-03-14 09:58:00|502.72|500.52|502.1|499.9|502.72|500.52|501.97|499.77|0
1647251890000|2022-03-14 09:58:10|501.22|499.02|501.22|499.02|501.22|499.02|500.85|498.65|0
1647251900000|2022-03-14 09:58:20|501.47|499.27|501.72|499.52|501.72|499.52|501.35|499.15|0
1647251910000|2022-03-14 09:58:30|501.97|499.77|501.97|499.77|502.22|500.02|501.97|499.77|0
1647251920000|2022-03-14 09:58:40|502.22|500.02|502.22|500.02|502.22|500.02|501.97|499.77|0
1647251930000|2022-03-14 09:58:50|502.35|500.15|501.72|499.52|502.35|500.15|501.72|499.52|0
1647251940000|2022-03-14 09:59:00|501.85|499.65|501.22|499.02|501.85|499.65|501.22|499.02|0
1647251950000|2022-03-14 09:59:10|501.1|498.9|502.1|499.9|502.1|499.9|500.47|498.27|0
1647251960000|2022-03-14 09:59:20|501.97|499.77|501.6|499.4|502.1|499.9|501.22|499.02|0
1647251970000|2022-03-14 09:59:30|501.72|499.52|501.35|499.15|501.85|499.65|501.35|499.15|0
1647251980000|2022-03-14 09:59:40|501.1|498.9|500.97|498.77|501.22|499.02|500.97|498.77|0
1647251990000|2022-03-14 09:59:50|500.85|498.65|502.85|500.65|502.85|500.65|500.85|498.65|0
1647252000000|2022-03-14 10:00:00|502.1|499.9|503.35|501.15|503.35|501.15|502.1|499.9|0
1647252010000|2022-03-14 10:00:10|502.97|500.77|502.47|500.27|502.97|500.77|502.47|500.27|0
1647252020000|2022-03-14 10:00:20|502.85|500.65|502.47|500.27|502.85|500.65|502.35|500.15|0
1647252030000|2022-03-14 10:00:30|501.97|499.77|501.97|499.77|501.97|499.77|501.97|499.77|0
1647252040000|2022-03-14 10:00:40|502.1|499.9|501.72|499.52|502.1|499.9|501.6|499.4|0
1647252050000|2022-03-14 10:00:50|502.22|500.02|502.35|500.15|502.35|500.15|501.72|499.52|0
1647252060000|2022-03-14 10:01:00|502.1|499.9|502.35|500.15|502.97|500.77|502.1|499.9|0
1647252070000|2022-03-14 10:01:10|502.47|500.27|502.47|500.27|503.35|501.15|502.47|500.27|0
1647252080000|2022-03-14 10:01:20|502.6|500.4|502.47|500.27|502.6|500.4|502.47|500.27|0
1647252090000|2022-03-14 10:01:30|502.22|500.02|502.35|500.15|502.47|500.27|502.22|500.02|0
1647252100000|2022-03-14 10:01:40|502.47|500.27|502.97|500.77|502.97|500.77|502.47|500.27|0
1647252110000|2022-03-14 10:01:50|503.1|500.9|503.47|501.27|503.47|501.27|502.97|500.77|0
1647252120000|2022-03-14 10:02:00|503.6|501.4|504.1|501.9|504.1|501.9|503.6|501.4|0
1647252130000|2022-03-14 10:02:10|504.35|502.15|505.1|502.9|505.22|503.02|504.35|502.15|0
1647252140000|2022-03-14 10:02:20|504.97|502.77|504.72|502.52|504.97|502.77|504.47|502.27|0
1647252150000|2022-03-14 10:02:30|504.6|502.4|503.47|501.27|504.6|502.4|503.35|501.15|0
1647252160000|2022-03-14 10:02:40|503.22|501.02|503.22|501.02|503.47|501.27|503.22|501.02|0
1647252170000|2022-03-14 10:02:50|502.97|500.77|503.1|500.9|503.1|500.9|502.97|500.77|0
1647252180000|2022-03-14 10:03:00|503.35|501.15|503.47|501.27|503.47|501.27|503.22|501.02|0
1647252190000|2022-03-14 10:03:10|503.6|501.4|503.97|501.77|504.1|501.9|503.6|501.4|0
1647252200000|2022-03-14 10:03:20|503.85|501.65|503.6|501.4|504.22|502.02|503.6|501.4|0
1647252210000|2022-03-14 10:03:30|503.97|501.77|504.1|501.9|504.1|501.9|503.85|501.65|0
1647252220000|2022-03-14 10:03:40|503.85|501.65|504.6|502.4|504.6|502.4|503.85|501.65|0
1647252230000|2022-03-14 10:03:50|505.35|503.15|504.97|502.77|505.35|503.15|504.97|502.77|0
1647252240000|2022-03-14 10:04:00|505.1|502.9|505.47|503.27|505.47|503.27|505.1|502.9|0
1647252250000|2022-03-14 10:04:10|505.22|503.02|504.97|502.77|505.22|503.02|504.85|502.65|0
1647252260000|2022-03-14 10:04:20|504.6|502.4|504.6|502.4|504.72|502.52|504.6|502.4|0
1647252270000|2022-03-14 10:04:30|504.35|502.15|504.97|502.77|504.97|502.77|504.35|502.15|0
1647252280000|2022-03-14 10:04:40|504.6|502.4|504.22|502.02|505.47|503.27|504.22|502.02|0
1647252290000|2022-03-14 10:04:50|504.47|502.27|504.47|502.27|504.72|502.52|504.47|502.27|0
1647252300000|2022-03-14 10:05:00|504.35|502.15|504.47|502.27|504.47|502.27|503.72|501.52|0
1647252310000|2022-03-14 10:05:10|504.72|502.52|504.6|502.4|504.97|502.77|504.6|502.4|0
1647252320000|2022-03-14 10:05:20|504.47|502.27|505.1|502.9|505.1|502.9|504.47|502.27|0
1647252330000|2022-03-14 10:05:30|505.22|503.02|504.97|502.77|505.22|503.02|504.97|502.77|0
1647252340000|2022-03-14 10:05:40|505.1|502.9|505.6|503.4|505.6|503.4|504.97|502.77|0
1647252350000|2022-03-14 10:05:50|505.1|502.9|504.85|502.65|505.22|503.02|504.85|502.65|0
1647252360000|2022-03-14 10:06:00|504.47|502.27|505.35|503.15|505.35|503.15|504.47|502.27|0
1647252370000|2022-03-14 10:06:10|504.97|502.77|504.6|502.4|504.97|502.77|504.6|502.4|0
1647252380000|2022-03-14 10:06:20|504.35|502.15|505.47|503.27|505.47|503.27|504.35|502.15|0
1647252390000|2022-03-14 10:06:30|505.35|503.15|505.35|503.15|505.85|503.65|505.35|503.15|0
1647252400000|2022-03-14 10:06:40|505.72|503.52|506.22|504.02|506.22|504.02|505.72|503.52|0
1647252410000|2022-03-14 10:06:50|505.97|503.77|506.22|504.02|506.35|504.15|505.97|503.77|0
1647252420000|2022-03-14 10:07:00|506.6|504.4|506.72|504.52|507.22|505.02|506.6|504.4|0
1647252430000|2022-03-14 10:07:10|506.47|504.27|506.35|504.15|506.85|504.65|506.35|504.15|0
1647252440000|2022-03-14 10:07:20|506.47|504.27|506.1|503.9|506.47|504.27|506.1|503.9|0
1647252450000|2022-03-14 10:07:30|506.35|504.15|507.1|504.9|507.1|504.9|506.35|504.15|0
1647252460000|2022-03-14 10:07:40|507.22|505.02|507.1|504.9|507.22|505.02|507.1|504.9|0
1647252470000|2022-03-14 10:07:50|506.72|504.52|506.72|504.52|506.85|504.65|506.72|504.52|0
1647252480000|2022-03-14 10:08:00|506.97|504.77|507.35|505.15|507.35|505.15|506.97|504.77|0
1647252490000|2022-03-14 10:08:10|507.1|504.9|506.97|504.77|507.1|504.9|506.85|504.65|0
1647252500000|2022-03-14 10:08:20|506.85|504.65|506.97|504.77|506.97|504.77|506.6|504.4|0
1647252510000|2022-03-14 10:08:30|507.1|504.9|507.22|505.02|507.22|505.02|507.1|504.9|0
1647252520000|2022-03-14 10:08:40|507.1|504.9|507.47|505.27|507.47|505.27|507.1|504.9|0
1647252530000|2022-03-14 10:08:50|508.22|506.02|508.1|505.9|508.22|506.02|508.1|505.9|0
1647252540000|2022-03-14 10:09:00|508.22|506.02|508.22|506.02|508.47|506.27|507.72|505.52|0
1647252550000|2022-03-14 10:09:10|507.72|505.52|508.72|506.52|508.72|506.52|507.72|505.52|0
1647252560000|2022-03-14 10:09:20|509.1|506.9|508.6|506.4|509.1|506.9|508.6|506.4|0
1647252570000|2022-03-14 10:09:30|509.1|506.9|508.72|506.52|509.1|506.9|508.72|506.52|0
1647252580000|2022-03-14 10:09:40|508.97|506.77|509.6|507.4|509.6|507.4|508.97|506.77|0
1647252590000|2022-03-14 10:09:50|509.47|507.27|509.22|507.02|509.6|507.4|509.22|507.02|0
1647252600000|2022-03-14 10:10:00|509.35|507.15|509.47|507.27|509.47|507.27|509.22|507.02|0
1647252610000|2022-03-14 10:10:10|509.72|507.52|510.97|508.77|510.97|508.77|509.72|507.52|0
1647252620000|2022-03-14 10:10:20|511.22|509.02|509.1|506.9|511.47|509.27|509.1|506.9|0
1647252630000|2022-03-14 10:10:30|509.72|507.52|514.6|512.4|514.6|512.4|509.72|507.52|0
1647252640000|2022-03-14 10:10:40|514.1|511.9|512.97|510.77|514.1|511.9|512.97|510.77|0
1647252650000|2022-03-14 10:10:50|512.85|510.65|511.6|509.4|512.85|510.65|511.6|509.4|0
1647252660000|2022-03-14 10:11:00|512.1|509.9|511.1|508.9|512.1|509.9|511.1|508.9|0
1647252670000|2022-03-14 10:11:10|511.35|509.15|511.35|509.15|511.47|509.27|511.1|508.9|0
1647252680000|2022-03-14 10:11:20|511.22|509.02|510.22|508.02|511.22|509.02|510.22|508.02|0
1647252690000|2022-03-14 10:11:30|510.72|508.52|510.72|508.52|510.85|508.65|510.72|508.52|0
1647252700000|2022-03-14 10:11:40|510.85|508.65|511.35|509.15|511.35|509.15|510.85|508.65|0
1647252710000|2022-03-14 10:11:50|511.97|509.77|511.47|509.27|511.97|509.77|511.22|509.02|0
1647252720000|2022-03-14 10:12:00|511.72|509.52|511.22|509.02|511.85|509.65|511.22|509.02|0
1647252730000|2022-03-14 10:12:10|511.47|509.27|511.6|509.4|512.1|509.9|511.47|509.27|0
1647252740000|2022-03-14 10:12:20|511.1|508.9|511.47|509.27|511.47|509.27|511.1|508.9|0
1647252750000|2022-03-14 10:12:30|510.97|508.77|511.72|509.52|511.72|509.52|510.85|508.65|0
1647252760000|2022-03-14 10:12:40|511.47|509.27|510.85|508.65|511.47|509.27|510.85|508.65|0
1647252770000|2022-03-14 10:12:50|510.97|508.77|511.22|509.02|511.22|509.02|510.85|508.65|0
1647252780000|2022-03-14 10:13:00|510.97|508.77|510.35|508.15|511.1|508.9|510.35|508.15|0
1647252790000|2022-03-14 10:13:10|509.6|507.4|509.22|507.02|509.6|507.4|509.22|507.02|0
1647252800000|2022-03-14 10:13:20|509.35|507.15|509.47|507.27|509.6|507.4|509.35|507.15|0
1647252810000|2022-03-14 10:13:30|509.35|507.15|510.22|508.02|510.22|508.02|509.35|507.15|0
1647252820000|2022-03-14 10:13:40|509.85|507.65|509.85|507.65|509.97|507.77|509.85|507.65|0
1647252830000|2022-03-14 10:13:50|509.72|507.52|509.47|507.27|509.72|507.52|509.47|507.27|0
1647252840000|2022-03-14 10:14:00|509.35|507.15|509.47|507.27|509.47|507.27|509.35|507.15|0
1647252850000|2022-03-14 10:14:10|509.72|507.52|509.72|507.52|509.72|507.52|509.6|507.4|0
1647252860000|2022-03-14 10:14:20|509.85|507.65|510.1|507.9|510.22|508.02|509.72|507.52|0
1647252870000|2022-03-14 10:14:30|510.22|508.02|509.72|507.52|510.22|508.02|509.72|507.52|0
1647252880000|2022-03-14 10:14:40|509.85|507.65|509.72|507.52|509.85|507.65|509.72|507.52|0
1647252890000|2022-03-14 10:14:50|509.97|507.77|509.97|507.77|510.47|508.27|509.97|507.77|0
1647252900000|2022-03-14 10:15:00|510.1|507.9|510.1|507.9|510.22|508.02|510.1|507.9|0
1647252910000|2022-03-14 10:15:10|509.97|507.77|510.47|508.27|510.47|508.27|509.97|507.77|0
1647252920000|2022-03-14 10:15:20|510.6|508.4|510.47|508.27|510.6|508.4|510.47|508.27|0
1647252930000|2022-03-14 10:15:30|510.6|508.4|510.97|508.77|510.97|508.77|510.47|508.27|0
1647252940000|2022-03-14 10:15:40|510.6|508.4|509.97|507.77|510.6|508.4|509.72|507.52|0
1647252950000|2022-03-14 10:15:50|509.72|507.52|509.6|507.4|509.72|507.52|509.35|507.15|0
1647252960000|2022-03-14 10:16:00|509.22|507.02|509.22|507.02|509.22|507.02|509.1|506.9|0
1647252970000|2022-03-14 10:16:10|509.6|507.4|509.1|506.9|509.6|507.4|508.72|506.52|0
1647252980000|2022-03-14 10:16:20|509.22|507.02|509.22|507.02|509.35|507.15|509.1|506.9|0
1647252990000|2022-03-14 10:16:30|509.1|506.9|509.1|506.9|509.22|507.02|509.1|506.9|0
1647253000000|2022-03-14 10:16:40|508.72|506.52|508.97|506.77|508.97|506.77|508.72|506.52|0
1647253010000|2022-03-14 10:16:50|508.72|506.52|508.1|505.9|508.97|506.77|508.1|505.9|0
1647253020000|2022-03-14 10:17:00|508.72|506.52|509.22|507.02|509.22|507.02|508.72|506.52|0
1647253030000|2022-03-14 10:17:10|508.85|506.65|508.97|506.77|508.97|506.77|508.47|506.27|0
1647253040000|2022-03-14 10:17:20|509.1|506.9|509.1|506.9|509.1|506.9|509.1|506.9|0
1647253050000|2022-03-14 10:17:30|508.85|506.65|509.85|507.65|509.85|507.65|508.85|506.65|0
1647253060000|2022-03-14 10:17:40|509.97|507.77|510.22|508.02|510.22|508.02|509.97|507.77|0
1647253070000|2022-03-14 10:17:50|510.47|508.27|510.22|508.02|510.47|508.27|510.22|508.02|0
1647253080000|2022-03-14 10:18:00|509.6|507.4|509.72|507.52|509.72|507.52|509.6|507.4|0
1647253090000|2022-03-14 10:18:10|509.85|507.65|510.1|507.9|510.1|507.9|509.85|507.65|0
1647253100000|2022-03-14 10:18:20|509.97|507.77|509.72|507.52|509.97|507.77|509.72|507.52|0
1647253110000|2022-03-14 10:18:30|509.97|507.77|509.72|507.52|509.97|507.77|509.72|507.52|0
1647253120000|2022-03-14 10:18:40|508.97|506.77|508.97|506.77|509.1|506.9|508.97|506.77|0
1647253130000|2022-03-14 10:18:50|509.1|506.9|509.6|507.4|509.72|507.52|509.1|506.9|0
1647253140000|2022-03-14 10:19:00|509.47|507.27|508.97|506.77|509.6|507.4|508.97|506.77|0
1647253150000|2022-03-14 10:19:10|509.22|507.02|509.22|507.02|509.22|507.02|509.1|506.9|0
1647253160000|2022-03-14 10:19:20|509.1|506.9|509.1|506.9|509.22|507.02|508.97|506.77|0
1647253170000|2022-03-14 10:19:30|508.85|506.65|508.97|506.77|508.97|506.77|508.6|506.4|0
1647253180000|2022-03-14 10:19:40|508.85|506.65|508.85|506.65|509.22|507.02|508.85|506.65|0
1647253190000|2022-03-14 10:19:50|509.35|507.15|509.85|507.65|509.85|507.65|509.35|507.15|0
1647253200000|2022-03-14 10:20:00|509.72|507.52|510.1|507.9|510.1|507.9|509.72|507.52|0
1647253210000|2022-03-14 10:20:10|509.97|507.77|509.85|507.65|509.97|507.77|509.72|507.52|0
1647253220000|2022-03-14 10:20:20|509.97|507.77|510.1|507.9|510.1|507.9|509.97|507.77|0
1647253230000|2022-03-14 10:20:30|509.85|507.65|509.85|507.65|509.85|507.65|509.85|507.65|0
1647253240000|2022-03-14 10:20:40|509.97|507.77|509.85|507.65|509.97|507.77|509.47|507.27|0
1647253250000|2022-03-14 10:20:50|509.72|507.52|510.6|508.4|510.6|508.4|509.47|507.27|0
1647253260000|2022-03-14 10:21:00|510.47|508.27|510.22|508.02|510.47|508.27|510.22|508.02|0
1647253270000|2022-03-14 10:21:10|509.85|507.65|509.72|507.52|509.97|507.77|509.72|507.52|0
1647253280000|2022-03-14 10:21:20|509.6|507.4|509.6|507.4|509.6|507.4|509.6|507.4|0
1647253290000|2022-03-14 10:21:30|509.72|507.52|510.22|508.02|510.22|508.02|509.72|507.52|0
1647253300000|2022-03-14 10:21:40|509.97|507.77|510.22|508.02|510.35|508.15|509.97|507.77|0
1647253310000|2022-03-14 10:21:50|510.1|507.9|510.35|508.15|510.35|508.15|510.1|507.9|0
1647253320000|2022-03-14 10:22:00|510.47|508.27|510.47|508.27|510.6|508.4|510.47|508.27|0
1647253330000|2022-03-14 10:22:10|510.35|508.15|510.72|508.52|510.85|508.65|510.35|508.15|0
1647253340000|2022-03-14 10:22:20|511.22|509.02|510.97|508.77|511.22|509.02|510.97|508.77|0
1647253350000|2022-03-14 10:22:30|511.1|508.9|511.35|509.15|511.35|509.15|510.97|508.77|0
1647253360000|2022-03-14 10:22:40|511.22|509.02|511.35|509.15|511.35|509.15|511.22|509.02|0
1647253370000|2022-03-14 10:22:50|511.1|508.9|511.22|509.02|511.22|509.02|511.1|508.9|0
1647253380000|2022-03-14 10:23:00|511.1|508.9|511.22|509.02|511.72|509.52|511.1|508.9|0
1647253390000|2022-03-14 10:23:10|511.6|509.4|511.47|509.27|511.97|509.77|511.47|509.27|0
1647253400000|2022-03-14 10:23:20|510.97|508.77|511.72|509.52|511.72|509.52|509.97|507.77|0
1647253410000|2022-03-14 10:23:30|511.97|509.77|512.72|510.52|512.72|510.52|511.97|509.77|0
1647253420000|2022-03-14 10:23:40|512.85|510.65|512.97|510.77|512.97|510.77|512.72|510.52|0
1647253430000|2022-03-14 10:23:50|512.85|510.65|513.1|510.9|513.1|510.9|512.72|510.52|0
1647253440000|2022-03-14 10:24:00|512.85|510.65|512.35|510.15|512.85|510.65|512.35|510.15|0
1647253450000|2022-03-14 10:24:10|512.22|510.02|512.22|510.02|512.22|510.02|512.22|510.02|0
1647253460000|2022-03-14 10:24:20|512.35|510.15|511.72|509.52|512.35|510.15|511.72|509.52|0
1647253470000|2022-03-14 10:24:30|511.97|509.77|512.35|510.15|512.35|510.15|511.72|509.52|0
1647253480000|2022-03-14 10:24:40|512.22|510.02|511.72|509.52|512.22|510.02|511.72|509.52|0
1647253490000|2022-03-14 10:24:50|511.22|509.02|510.72|508.52|511.22|509.02|510.72|508.52|0
1647253500000|2022-03-14 10:25:00|510.6|508.4|509.85|507.65|510.6|508.4|509.85|507.65|0
1647253510000|2022-03-14 10:25:10|509.72|507.52|509.22|507.02|509.72|507.52|509.22|507.02|0
1647253520000|2022-03-14 10:25:20|508.97|506.77|509.22|507.02|509.22|507.02|508.97|506.77|0
1647253530000|2022-03-14 10:25:30|509.6|507.4|509.1|506.9|509.6|507.4|509.1|506.9|0
1647253540000|2022-03-14 10:25:40|509.35|507.15|509.47|507.27|509.47|507.27|509.22|507.02|0
1647253550000|2022-03-14 10:25:50|509.22|507.02|509.1|506.9|509.22|507.02|509.1|506.9|0
1647253560000|2022-03-14 10:26:00|508.97|506.77|510.22|508.02|510.22|508.02|508.85|506.65|0
1647253570000|2022-03-14 10:26:10|510.1|507.9|511.1|508.9|511.1|508.9|510.1|507.9|0
1647253580000|2022-03-14 10:26:20|510.97|508.77|511.22|509.02|511.35|509.15|510.97|508.77|0
1647253590000|2022-03-14 10:26:30|511.35|509.15|511.72|509.52|511.72|509.52|511.35|509.15|0
1647253600000|2022-03-14 10:26:40|511.97|509.77|512.47|510.27|512.47|510.27|511.97|509.77|0
1647253610000|2022-03-14 10:26:50|512.72|510.52|512.85|510.65|512.85|510.65|512.72|510.52|0
1647253620000|2022-03-14 10:27:00|512.97|510.77|512.6|510.4|512.97|510.77|512.6|510.4|0
1647253630000|2022-03-14 10:27:10|512.47|510.27|512.47|510.27|512.47|510.27|512.22|510.02|0
1647253640000|2022-03-14 10:27:20|512.85|510.65|511.47|509.27|512.85|510.65|511.47|509.27|0
1647253650000|2022-03-14 10:27:30|511.72|509.52|511.72|509.52|511.97|509.77|511.72|509.52|0
1647253660000|2022-03-14 10:27:40|511.35|509.15|511.22|509.02|511.35|509.15|511.1|508.9|0
1647253670000|2022-03-14 10:27:50|511.35|509.15|509.97|507.77|511.35|509.15|509.97|507.77|0
1647253680000|2022-03-14 10:28:00|510.22|508.02|510.1|507.9|510.6|508.4|510.1|507.9|0
1647253690000|2022-03-14 10:28:10|510.22|508.02|510.6|508.4|510.6|508.4|510.22|508.02|0
1647253700000|2022-03-14 10:28:20|510.47|508.27|510.22|508.02|510.47|508.27|509.6|507.4|0
1647253710000|2022-03-14 10:28:30|510.6|508.4|510.47|508.27|510.97|508.77|510.47|508.27|0
1647253720000|2022-03-14 10:28:40|510.72|508.52|510.97|508.77|510.97|508.77|510.72|508.52|0
1647253730000|2022-03-14 10:28:50|510.85|508.65|511.47|509.27|511.47|509.27|510.85|508.65|0
1647253740000|2022-03-14 10:29:00|511.35|509.15|511.72|509.52|511.72|509.52|511.35|509.15|0
1647253750000|2022-03-14 10:29:10|510.97|508.77|511.35|509.15|511.35|509.15|510.97|508.77|0
1647253760000|2022-03-14 10:29:20|510.97|508.77|510.97|508.77|510.97|508.77|510.85|508.65|0
1647253770000|2022-03-14 10:29:30|511.1|508.9|510.47|508.27|511.1|508.9|510.47|508.27|0
1647253780000|2022-03-14 10:29:40|510.35|508.15|510.85|508.65|510.85|508.65|510.35|508.15|0
1647253790000|2022-03-14 10:29:50|510.47|508.27|510.72|508.52|510.72|508.52|510.35|508.15|0
1647253800000|2022-03-14 10:30:00|510.47|508.27|510.22|508.02|510.6|508.4|510.22|508.02|0
1647253810000|2022-03-14 10:30:10|509.97|507.77|510.22|508.02|510.22|508.02|509.97|507.77|0
1647253820000|2022-03-14 10:30:20|510.1|507.9|509.97|507.77|510.1|507.9|509.97|507.77|0
1647253830000|2022-03-14 10:30:30|510.1|507.9|509.22|507.02|510.1|507.9|509.1|506.9|0
1647253840000|2022-03-14 10:30:40|508.6|506.4|507.72|505.52|508.6|506.4|507.72|505.52|0
1647253850000|2022-03-14 10:30:50|507.47|505.27|506.72|504.52|507.6|505.4|506.72|504.52|0
1647253860000|2022-03-14 10:31:00|506.97|504.77|505.97|503.77|506.97|504.77|505.97|503.77|0
1647253870000|2022-03-14 10:31:10|505.47|503.27|505.47|503.27|505.47|503.27|505.22|503.02|0
1647253880000|2022-03-14 10:31:20|505.6|503.4|505.97|503.77|505.97|503.77|505.6|503.4|0
1647253890000|2022-03-14 10:31:30|505.35|503.15|505.22|503.02|505.35|503.15|505.22|503.02|0
1647253900000|2022-03-14 10:31:40|504.97|502.77|504.85|502.65|505.22|503.02|504.85|502.65|0
1647253910000|2022-03-14 10:31:50|505.22|503.02|505.22|503.02|505.22|503.02|505.1|502.9|0
1647253920000|2022-03-14 10:32:00|505.35|503.15|505.47|503.27|505.72|503.52|505.35|503.15|0
1647253930000|2022-03-14 10:32:10|505.72|503.52|506.35|504.15|506.35|504.15|505.72|503.52|0
1647253940000|2022-03-14 10:32:20|506.85|504.65|506.47|504.27|506.97|504.77|506.47|504.27|0
1647253950000|2022-03-14 10:32:30|506.6|504.4|507.35|505.15|507.35|505.15|506.6|504.4|0
1647253960000|2022-03-14 10:32:40|507.1|504.9|507.22|505.02|507.47|505.27|507.1|504.9|0
1647253970000|2022-03-14 10:32:50|507.72|505.52|507.6|505.4|507.72|505.52|507.6|505.4|0
1647253980000|2022-03-14 10:33:00|507.47|505.27|507.22|505.02|507.47|505.27|507.1|504.9|0
1647253990000|2022-03-14 10:33:10|507.35|505.15|507.22|505.02|507.35|505.15|507.22|505.02|0
1647254000000|2022-03-14 10:33:20|506.97|504.77|506.97|504.77|507.22|505.02|506.97|504.77|0
1647254010000|2022-03-14 10:33:30|506.85|504.65|506.97|504.77|506.97|504.77|506.85|504.65|0
1647254030000|2022-03-14 10:33:50|506.72|504.52|506.72|504.52|506.85|504.65|506.72|504.52|0
1647254040000|2022-03-14 10:34:00|507.22|505.02|508.1|505.9|508.1|505.9|507.22|505.02|0
1647254050000|2022-03-14 10:34:10|507.85|505.65|507.85|505.65|507.97|505.77|507.85|505.65|0
1647254060000|2022-03-14 10:34:20|507.97|505.77|508.1|505.9|508.1|505.9|507.85|505.65|0
1647254070000|2022-03-14 10:34:30|508.22|506.02|508.47|506.27|508.47|506.27|507.72|505.52|0
1647254080000|2022-03-14 10:34:40|507.97|505.77|507.22|505.02|507.97|505.77|507.22|505.02|0
1647254090000|2022-03-14 10:34:50|506.97|504.77|506.47|504.27|506.97|504.77|506.47|504.27|0
1647254100000|2022-03-14 10:35:00|506.6|504.4|507.6|505.4|507.6|505.4|506.6|504.4|0
1647254110000|2022-03-14 10:35:10|507.72|505.52|508.22|506.02|508.22|506.02|507.72|505.52|0
1647254120000|2022-03-14 10:35:20|507.97|505.77|508.6|506.4|508.6|506.4|507.97|505.77|0
1647254130000|2022-03-14 10:35:30|508.47|506.27|509.6|507.4|509.6|507.4|508.47|506.27|0
1647254140000|2022-03-14 10:35:40|509.85|507.65|509.97|507.77|509.97|507.77|509.85|507.65|0
1647254150000|2022-03-14 10:35:50|510.35|508.15|510.22|508.02|510.6|508.4|510.22|508.02|0
1647254160000|2022-03-14 10:36:00|510.1|507.9|510.22|508.02|510.47|508.27|510.1|507.9|0
1647254170000|2022-03-14 10:36:10|510.6|508.4|509.22|507.02|510.6|508.4|509.22|507.02|0
1647254180000|2022-03-14 10:36:20|509.1|506.9|508.85|506.65|509.1|506.9|508.85|506.65|0
1647254190000|2022-03-14 10:36:30|509.22|507.02|507.47|505.27|509.22|507.02|507.47|505.27|0
1647254200000|2022-03-14 10:36:40|506.97|504.77|507.97|505.77|507.97|505.77|506.97|504.77|0
1647254210000|2022-03-14 10:36:50|508.22|506.02|508.22|506.02|508.22|506.02|507.72|505.52|0
1647254220000|2022-03-14 10:37:00|507.85|505.65|507.85|505.65|508.1|505.9|507.85|505.65|0
1647254230000|2022-03-14 10:37:10|508.1|505.9|507.97|505.77|508.1|505.9|507.72|505.52|0
1647254240000|2022-03-14 10:37:20|508.1|505.9|507.85|505.65|508.1|505.9|507.85|505.65|0
1647254250000|2022-03-14 10:37:30|507.97|505.77|508.85|506.65|508.85|506.65|507.97|505.77|0
1647254260000|2022-03-14 10:37:40|508.35|506.15|507.85|505.65|508.35|506.15|507.85|505.65|0
1647254270000|2022-03-14 10:37:50|508.22|506.02|508.35|506.15|508.6|506.4|508.22|506.02|0
1647254280000|2022-03-14 10:38:00|508.47|506.27|508.47|506.27|508.47|506.27|508.47|506.27|0
1647254290000|2022-03-14 10:38:10|508.35|506.15|508.85|506.65|508.85|506.65|508.35|506.15|0
1647254300000|2022-03-14 10:38:20|508.97|506.77|509.72|507.52|509.72|507.52|508.97|506.77|0
1647254310000|2022-03-14 10:38:30|509.6|507.4|510.1|507.9|510.1|507.9|509.6|507.4|0
1647254320000|2022-03-14 10:38:40|510.35|508.15|509.97|507.77|510.35|508.15|509.97|507.77|0
1647254330000|2022-03-14 10:38:50|510.1|507.9|509.85|507.65|510.1|507.9|509.85|507.65|0
1647254340000|2022-03-14 10:39:00|510.22|508.02|510.1|507.9|510.22|508.02|509.72|507.52|0
1647254350000|2022-03-14 10:39:10|510.22|508.02|510.6|508.4|510.6|508.4|510.22|508.02|0
1647254360000|2022-03-14 10:39:20|510.47|508.27|510.47|508.27|510.47|508.27|510.47|508.27|0
1647254370000|2022-03-14 10:39:30|510.6|508.4|511.22|509.02|511.47|509.27|510.6|508.4|0
1647254380000|2022-03-14 10:39:40|511.1|508.9|511.22|509.02|511.22|509.02|510.97|508.77|0
1647254390000|2022-03-14 10:39:50|511.1|508.9|510.85|508.65|511.1|508.9|510.47|508.27|0
1647254400000|2022-03-14 10:40:00|510.72|508.52|511.22|509.02|511.22|509.02|510.72|508.52|0
1647254410000|2022-03-14 10:40:10|510.97|508.77|510.85|508.65|510.97|508.77|510.85|508.65|0
1647254420000|2022-03-14 10:40:20|510.97|508.77|511.97|509.77|511.97|509.77|510.97|508.77|0
1647254430000|2022-03-14 10:40:30|511.85|509.65|512.6|510.4|512.6|510.4|511.85|509.65|0
1647254440000|2022-03-14 10:40:40|512.35|510.15|512.22|510.02|512.35|510.15|512.1|509.9|0
1647254450000|2022-03-14 10:40:50|512.47|510.27|513.35|511.15|513.35|511.15|512.47|510.27|0
1647254460000|2022-03-14 10:41:00|513.72|511.52|514.1|511.9|514.1|511.9|513.72|511.52|0
1647254470000|2022-03-14 10:41:10|514.22|512.02|513.97|511.77|514.22|512.02|513.97|511.77|0
1647254480000|2022-03-14 10:41:20|514.1|511.9|513.97|511.77|514.22|512.02|513.97|511.77|0
1647254490000|2022-03-14 10:41:30|513.85|511.65|513.72|511.52|513.85|511.65|513.47|511.27|0
1647254500000|2022-03-14 10:41:40|513.47|511.27|513.85|511.65|513.85|511.65|513.35|511.15|0
1647254510000|2022-03-14 10:41:50|513.72|511.52|513.22|511.02|513.72|511.52|512.97|510.77|0
1647254520000|2022-03-14 10:42:00|513.35|511.15|513.47|511.27|513.72|511.52|513.35|511.15|0
1647254530000|2022-03-14 10:42:10|513.35|511.15|513.47|511.27|513.47|511.27|513.22|511.02|0
1647254540000|2022-03-14 10:42:20|513.72|511.52|512.97|510.77|513.72|511.52|512.97|510.77|0
1647254550000|2022-03-14 10:42:30|511.97|509.77|512.97|510.77|513.22|511.02|511.97|509.77|0
1647254560000|2022-03-14 10:42:40|513.22|511.02|513.47|511.27|513.47|511.27|513.1|510.9|0
1647254570000|2022-03-14 10:42:50|513.22|511.02|514.6|512.4|514.6|512.4|513.22|511.02|0
1647254580000|2022-03-14 10:43:00|514.47|512.27|514.47|512.27|514.72|512.52|514.47|512.27|0
1647254590000|2022-03-14 10:43:10|514.72|512.52|514.72|512.52|514.72|512.52|514.6|512.4|0
1647254600000|2022-03-14 10:43:20|514.22|512.02|513.97|511.77|514.22|512.02|513.97|511.77|0
1647254610000|2022-03-14 10:43:30|513.85|511.65|513.6|511.4|513.85|511.65|513.6|511.4|0
1647254620000|2022-03-14 10:43:40|513.72|511.52|514.35|512.15|514.47|512.27|513.72|511.52|0
1647254630000|2022-03-14 10:43:50|514.1|511.9|514.85|512.65|514.85|512.65|514.1|511.9|0
1647254640000|2022-03-14 10:44:00|514.35|512.15|514.47|512.27|514.47|512.27|514.35|512.15|0
1647254650000|2022-03-14 10:44:10|514.6|512.4|514.97|512.77|515.1|512.9|514.6|512.4|0
1647254660000|2022-03-14 10:44:20|514.72|512.52|514.97|512.77|514.97|512.77|514.6|512.4|0
1647254670000|2022-03-14 10:44:30|514.85|512.65|515.22|513.02|515.22|513.02|514.85|512.65|0
1647254680000|2022-03-14 10:44:40|516.35|514.15|516.22|514.02|516.35|514.15|516.22|514.02|0
1647254690000|2022-03-14 10:44:50|515.6|513.4|515.47|513.27|515.6|513.4|515.47|513.27|0
1647254700000|2022-03-14 10:45:00|515.22|513.02|515.85|513.65|515.85|513.65|515.22|513.02|0
1647254710000|2022-03-14 10:45:10|515.97|513.77|515.85|513.65|515.97|513.77|515.47|513.27|0
1647254720000|2022-03-14 10:45:20|515.22|513.02|515.1|512.9|515.47|513.27|515.1|512.9|0
1647254730000|2022-03-14 10:45:30|514.97|512.77|514.6|512.4|514.97|512.77|514.6|512.4|0
1647254740000|2022-03-14 10:45:40|513.97|511.77|514.47|512.27|514.47|512.27|513.97|511.77|0
1647254750000|2022-03-14 10:45:50|514.72|512.52|514.85|512.65|514.97|512.77|514.22|512.02|0
1647254760000|2022-03-14 10:46:00|514.72|512.52|514.85|512.65|514.97|512.77|514.72|512.52|0
1647254770000|2022-03-14 10:46:10|515.1|512.9|515.1|512.9|515.6|513.4|515.1|512.9|0
1647254780000|2022-03-14 10:46:20|515.22|513.02|515.6|513.4|515.6|513.4|515.22|513.02|0
1647254790000|2022-03-14 10:46:30|515.47|513.27|515.22|513.02|515.47|513.27|514.97|512.77|0
1647254800000|2022-03-14 10:46:40|514.85|512.65|514.72|512.52|514.85|512.65|514.6|512.4|0
1647254810000|2022-03-14 10:46:50|514.6|512.4|514.1|511.9|514.6|512.4|513.97|511.77|0
1647254820000|2022-03-14 10:47:00|513.85|511.65|513.72|511.52|513.85|511.65|513.72|511.52|0
1647254830000|2022-03-14 10:47:10|514.1|511.9|513.35|511.15|514.1|511.9|513.35|511.15|0
1647254840000|2022-03-14 10:47:20|513.22|511.02|513.22|511.02|513.22|511.02|512.97|510.77|0
1647254850000|2022-03-14 10:47:30|513.35|511.15|513.47|511.27|513.47|511.27|513.35|511.15|0
1647254860000|2022-03-14 10:47:40|513.22|511.02|512.97|510.77|513.22|511.02|512.97|510.77|0
1647254870000|2022-03-14 10:47:50|512.85|510.65|512.6|510.4|512.97|510.77|512.6|510.4|0
1647254880000|2022-03-14 10:48:00|512.85|510.65|512.85|510.65|512.85|510.65|512.72|510.52|0
1647254890000|2022-03-14 10:48:10|513.22|511.02|513.47|511.27|513.47|511.27|513.22|511.02|0
1647254900000|2022-03-14 10:48:20|513.72|511.52|513.47|511.27|513.72|511.52|513.47|511.27|0
1647254910000|2022-03-14 10:48:30|513.35|511.15|513.47|511.27|513.47|511.27|513.22|511.02|0
1647254920000|2022-03-14 10:48:40|513.6|511.4|513.47|511.27|513.6|511.4|513.47|511.27|0
1647254930000|2022-03-14 10:48:50|513.72|511.52|513.72|511.52|513.85|511.65|513.72|511.52|0
1647254940000|2022-03-14 10:49:00|512.72|510.52|513.35|511.15|513.47|511.27|512.72|510.52|0
1647254950000|2022-03-14 10:49:10|513.22|511.02|513.1|510.9|513.35|511.15|513.1|510.9|0
1647254960000|2022-03-14 10:49:20|512.97|510.77|513.22|511.02|513.22|511.02|512.97|510.77|0
1647254970000|2022-03-14 10:49:30|513.1|510.9|513.85|511.65|513.97|511.77|513.1|510.9|0
1647254980000|2022-03-14 10:49:40|514.1|511.9|514.47|512.27|514.47|512.27|514.1|511.9|0
1647254990000|2022-03-14 10:49:50|515.22|513.02|514.72|512.52|515.22|513.02|514.72|512.52|0
1647255000000|2022-03-14 10:50:00|514.47|512.27|514.6|512.4|514.85|512.65|514.47|512.27|0
1647255010000|2022-03-14 10:50:10|514.47|512.27|514.85|512.65|514.85|512.65|514.35|512.15|0
1647255020000|2022-03-14 10:50:20|514.6|512.4|513.97|511.77|514.6|512.4|513.97|511.77|0
1647255030000|2022-03-14 10:50:30|514.22|512.02|514.1|511.9|514.22|512.02|514.1|511.9|0
1647255040000|2022-03-14 10:50:40|514.22|512.02|515.85|513.65|515.85|513.65|514.22|512.02|0
1647255050000|2022-03-14 10:50:50|515.6|513.4|515.47|513.27|515.72|513.52|515.47|513.27|0
1647255060000|2022-03-14 10:51:00|514.85|512.65|514.72|512.52|514.85|512.65|514.72|512.52|0
1647255070000|2022-03-14 10:51:10|515.35|513.15|515.6|513.4|515.6|513.4|515.35|513.15|0
1647255080000|2022-03-14 10:51:20|515.47|513.27|514.97|512.77|515.85|513.65|514.97|512.77|0
1647255090000|2022-03-14 10:51:30|514.85|512.65|515.47|513.27|515.47|513.27|514.85|512.65|0
1647255100000|2022-03-14 10:51:40|515.72|513.52|515.47|513.27|515.72|513.52|515.47|513.27|0
1647255110000|2022-03-14 10:51:50|515.22|513.02|514.85|512.65|515.22|513.02|514.85|512.65|0
1647255120000|2022-03-14 10:52:00|514.6|512.4|513.97|511.77|514.6|512.4|513.97|511.77|0
1647255130000|2022-03-14 10:52:10|513.85|511.65|513.97|511.77|513.97|511.77|513.47|511.27|0
1647255140000|2022-03-14 10:52:20|514.22|512.02|514.6|512.4|515.22|513.02|514.22|512.02|0
1647255150000|2022-03-14 10:52:30|515.22|513.02|515.22|513.02|515.35|513.15|515.22|513.02|0
1647255160000|2022-03-14 10:52:40|515.1|512.9|515.6|513.4|515.6|513.4|515.1|512.9|0
1647255170000|2022-03-14 10:52:50|515.72|513.52|515.72|513.52|515.72|513.52|515.47|513.27|0
1647255180000|2022-03-14 10:53:00|515.6|513.4|515.35|513.15|515.6|513.4|515.35|513.15|0
1647255190000|2022-03-14 10:53:10|515.22|513.02|515.22|513.02|515.35|513.15|515.22|513.02|0
1647255200000|2022-03-14 10:53:20|515.1|512.9|514.72|512.52|515.1|512.9|514.72|512.52|0
1647255210000|2022-03-14 10:53:30|514.85|512.65|514.85|512.65|514.85|512.65|514.85|512.65|0
1647255220000|2022-03-14 10:53:40|514.97|512.77|514.72|512.52|514.97|512.77|514.72|512.52|0
1647255230000|2022-03-14 10:53:50|514.6|512.4|514.47|512.27|514.72|512.52|514.47|512.27|0
1647255240000|2022-03-14 10:54:00|513.97|511.77|513.6|511.4|513.97|511.77|513.6|511.4|0
1647255250000|2022-03-14 10:54:10|513.47|511.27|513.47|511.27|513.6|511.4|513.47|511.27|0
1647255260000|2022-03-14 10:54:20|513.1|510.9|513.47|511.27|513.47|511.27|512.85|510.65|0
1647255270000|2022-03-14 10:54:30|513.1|510.9|513.1|510.9|513.35|511.15|513.1|510.9|0
1647255280000|2022-03-14 10:54:40|513.22|511.02|512.47|510.27|513.35|511.15|512.47|510.27|0
1647255290000|2022-03-14 10:54:50|511.97|509.77|510.97|508.77|511.97|509.77|510.97|508.77|0
1647255300000|2022-03-14 10:55:00|511.22|509.02|511.72|509.52|511.72|509.52|511.22|509.02|0
1647255310000|2022-03-14 10:55:10|512.1|509.9|512.47|510.27|512.6|510.4|512.1|509.9|0
1647255320000|2022-03-14 10:55:20|512.35|510.15|512.1|509.9|512.35|510.15|512.1|509.9|0
1647255330000|2022-03-14 10:55:30|512.22|510.02|512.22|510.02|512.22|510.02|512.1|509.9|0
1647255340000|2022-03-14 10:55:40|512.47|510.27|512.35|510.15|512.47|510.27|512.22|510.02|0
1647255350000|2022-03-14 10:55:50|512.22|510.02|511.47|509.27|512.22|510.02|511.47|509.27|0
1647255360000|2022-03-14 10:56:00|511.6|509.4|511.1|508.9|511.6|509.4|511.1|508.9|0
1647255370000|2022-03-14 10:56:10|511.22|509.02|511.35|509.15|511.35|509.15|511.22|509.02|0
1647255380000|2022-03-14 10:56:20|511.22|509.02|511.22|509.02|511.22|509.02|511.22|509.02|0
1647255390000|2022-03-14 10:56:30|511.1|508.9|511.97|509.77|511.97|509.77|511.1|508.9|0
1647255400000|2022-03-14 10:56:40|511.85|509.65|511.35|509.15|511.85|509.65|511.35|509.15|0
1647255410000|2022-03-14 10:56:50|511.47|509.27|511.35|509.15|511.47|509.27|511.35|509.15|0
1647255420000|2022-03-14 10:57:00|510.97|508.77|509.85|507.65|510.97|508.77|509.85|507.65|0
1647255430000|2022-03-14 10:57:10|509.97|507.77|510.35|508.15|510.6|508.4|509.97|507.77|0
1647255440000|2022-03-14 10:57:20|510.47|508.27|509.97|507.77|510.47|508.27|509.97|507.77|0
1647255450000|2022-03-14 10:57:30|509.72|507.52|509.47|507.27|509.72|507.52|509.47|507.27|0
1647255460000|2022-03-14 10:57:40|509.6|507.4|509.72|507.52|509.72|507.52|509.6|507.4|0
1647255470000|2022-03-14 10:57:50|509.6|507.4|509.35|507.15|509.6|507.4|509.35|507.15|0
1647255480000|2022-03-14 10:58:00|508.72|506.52|509.22|507.02|509.22|507.02|508.72|506.52|0
1647255490000|2022-03-14 10:58:10|509.47|507.27|509.35|507.15|509.47|507.27|509.35|507.15|0
1647255500000|2022-03-14 10:58:20|509.47|507.27|509.6|507.4|509.72|507.52|509.47|507.27|0
1647255510000|2022-03-14 10:58:30|509.47|507.27|509.22|507.02|509.47|507.27|509.22|507.02|0
1647255520000|2022-03-14 10:58:40|509.47|507.27|509.22|507.02|509.47|507.27|509.22|507.02|0
1647255530000|2022-03-14 10:58:50|509.47|507.27|509.1|506.9|509.47|507.27|508.72|506.52|0
1647255540000|2022-03-14 10:59:00|509.22|507.02|509.22|507.02|509.22|507.02|509.22|507.02|0
1647255550000|2022-03-14 10:59:10|508.72|506.52|508.22|506.02|508.72|506.52|508.22|506.02|0
1647255570000|2022-03-14 10:59:30|507.72|505.52|507.22|505.02|507.72|505.52|507.22|505.02|0
1647255580000|2022-03-14 10:59:40|507.6|505.4|507.35|505.15|507.72|505.52|507.35|505.15|0
1647255590000|2022-03-14 10:59:50|507.47|505.27|507.47|505.27|507.47|505.27|507.35|505.15|0
1647255600000|2022-03-14 11:00:00|507.22|505.02|507.85|505.65|507.97|505.77|507.22|505.02|0
1647255610000|2022-03-14 11:00:10|508.47|506.27|508.47|506.27|508.47|506.27|508.22|506.02|0
1647255620000|2022-03-14 11:00:20|508.6|506.4|507.85|505.65|508.6|506.4|507.85|505.65|0
1647255630000|2022-03-14 11:00:30|507.97|505.77|508.22|506.02|508.22|506.02|507.85|505.65|0
1647255640000|2022-03-14 11:00:40|508.35|506.15|508.1|505.9|508.35|506.15|508.1|505.9|0
1647255650000|2022-03-14 11:00:50|508.35|506.15|507.72|505.52|508.35|506.15|507.35|505.15|0
1647255660000|2022-03-14 11:01:00|508.22|506.02|508.47|506.27|508.47|506.27|507.97|505.77|0
1647255670000|2022-03-14 11:01:10|508.35|506.15|508.1|505.9|508.35|506.15|508.1|505.9|0
1647255680000|2022-03-14 11:01:20|509.1|506.9|509.1|506.9|509.22|507.02|508.85|506.65|0
1647255690000|2022-03-14 11:01:30|508.97|506.77|508.22|506.02|508.97|506.77|508.22|506.02|0
1647255700000|2022-03-14 11:01:40|508.72|506.52|508.97|506.77|508.97|506.77|508.72|506.52|0
1647255710000|2022-03-14 11:01:50|509.1|506.9|508.6|506.4|509.1|506.9|508.6|506.4|0
1647255720000|2022-03-14 11:02:00|508.97|506.77|509.22|507.02|509.22|507.02|508.97|506.77|0
1647255730000|2022-03-14 11:02:10|509.97|507.77|510.47|508.27|510.72|508.52|509.97|507.77|0
1647255740000|2022-03-14 11:02:20|510.35|508.15|510.47|508.27|510.47|508.27|510.35|508.15|0
1647255750000|2022-03-14 11:02:30|510.6|508.4|510.97|508.77|510.97|508.77|510.6|508.4|0
1647255760000|2022-03-14 11:02:40|511.6|509.4|511.6|509.4|511.97|509.77|511.6|509.4|0
1647255770000|2022-03-14 11:02:50|511.85|509.65|512.72|510.52|512.72|510.52|511.85|509.65|0
1647255780000|2022-03-14 11:03:00|512.6|510.4|512.47|510.27|512.6|510.4|512.47|510.27|0
1647255790000|2022-03-14 11:03:10|512.35|510.15|512.47|510.27|512.47|510.27|512.22|510.02|0
1647255800000|2022-03-14 11:03:20|512.72|510.52|512.85|510.65|512.85|510.65|512.72|510.52|0
1647255810000|2022-03-14 11:03:30|512.72|510.52|513.72|511.52|513.72|511.52|512.72|510.52|0
1647255820000|2022-03-14 11:03:40|513.47|511.27|513.47|511.27|513.6|511.4|513.35|511.15|0
1647255830000|2022-03-14 11:03:50|513.97|511.77|513.6|511.4|513.97|511.77|513.47|511.27|0
1647255840000|2022-03-14 11:04:00|513.72|511.52|513.97|511.77|513.97|511.77|513.72|511.52|0
1647255850000|2022-03-14 11:04:10|513.85|511.65|513.6|511.4|514.1|511.9|513.6|511.4|0
1647255860000|2022-03-14 11:04:20|513.85|511.65|513.72|511.52|513.85|511.65|513.72|511.52|0
1647255870000|2022-03-14 11:04:30|514.22|512.02|513.85|511.65|514.22|512.02|513.85|511.65|0
1647255880000|2022-03-14 11:04:40|514.35|512.15|514.72|512.52|514.72|512.52|514.35|512.15|0
1647255890000|2022-03-14 11:04:50|514.6|512.4|515.1|512.9|515.1|512.9|514.6|512.4|0
1647255900000|2022-03-14 11:05:00|514.6|512.4|514.35|512.15|514.6|512.4|514.35|512.15|0
1647255910000|2022-03-14 11:05:10|514.1|511.9|513.47|511.27|514.1|511.9|513.47|511.27|0
1647255920000|2022-03-14 11:05:20|513.6|511.4|513.1|510.9|513.6|511.4|513.1|510.9|0
1647255930000|2022-03-14 11:05:30|513.35|511.15|513.35|511.15|513.35|511.15|513.22|511.02|0
1647255940000|2022-03-14 11:05:40|514.35|512.15|514.22|512.02|514.35|512.15|514.1|511.9|0
1647255960000|2022-03-14 11:06:00|514.1|511.9|514.22|512.02|514.22|512.02|514.1|511.9|0
1647255970000|2022-03-14 11:06:10|514.6|512.4|514.85|512.65|514.85|512.65|514.6|512.4|0
1647255980000|2022-03-14 11:06:20|514.97|512.77|514.85|512.65|514.97|512.77|514.85|512.65|0
1647255990000|2022-03-14 11:06:30|514.72|512.52|514.85|512.65|514.85|512.65|514.72|512.52|0
1647256000000|2022-03-14 11:06:40|514.35|512.15|514.6|512.4|514.6|512.4|514.35|512.15|0
1647256010000|2022-03-14 11:06:50|514.97|512.77|514.97|512.77|514.97|512.77|514.97|512.77|0
1647256020000|2022-03-14 11:07:00|515.22|513.02|515.22|513.02|515.35|513.15|515.1|512.9|0
1647256030000|2022-03-14 11:07:10|515.35|513.15|515.22|513.02|515.35|513.15|515.22|513.02|0
1647256040000|2022-03-14 11:07:20|515.1|512.9|514.97|512.77|515.22|513.02|514.97|512.77|0
1647256050000|2022-03-14 11:07:30|515.22|513.02|515.47|513.27|515.47|513.27|515.22|513.02|0
1647256060000|2022-03-14 11:07:40|515.97|513.77|515.85|513.65|515.97|513.77|515.85|513.65|0
1647256070000|2022-03-14 11:07:50|515.72|513.52|515.72|513.52|515.72|513.52|515.72|513.52|0
1647256080000|2022-03-14 11:08:00|515.22|513.02|515.72|513.52|515.72|513.52|515.22|513.02|0
1647256090000|2022-03-14 11:08:10|515.47|513.27|515.6|513.4|515.6|513.4|515.47|513.27|0
1647256100000|2022-03-14 11:08:20|515.22|513.02|515.22|513.02|515.47|513.27|514.97|512.77|0
1647256110000|2022-03-14 11:08:30|515.35|513.15|515.47|513.27|515.6|513.4|515.35|513.15|0
1647256120000|2022-03-14 11:08:40|515.85|513.65|515.97|513.77|515.97|513.77|515.85|513.65|0
1647256130000|2022-03-14 11:08:50|517.22|515.02|517.85|515.65|517.85|515.65|517.22|515.02|0
1647256140000|2022-03-14 11:09:00|518.1|515.9|518.6|516.4|518.6|516.4|518.1|515.9|0
1647256150000|2022-03-14 11:09:10|518.72|516.52|519.47|517.27|519.47|517.27|518.6|516.4|0
1647256160000|2022-03-14 11:09:20|519.22|517.02|518.85|516.65|519.22|517.02|518.72|516.52|0
1647256170000|2022-03-14 11:09:30|518.97|516.77|519.22|517.02|519.22|517.02|518.97|516.77|0
1647256180000|2022-03-14 11:09:40|518.97|516.77|518.97|516.77|518.97|516.77|518.97|516.77|0
1647256190000|2022-03-14 11:09:50|519.22|517.02|519.1|516.9|519.35|517.15|519.1|516.9|0
1647256200000|2022-03-14 11:10:00|518.97|516.77|519.35|517.15|519.35|517.15|518.97|516.77|0
1647256210000|2022-03-14 11:10:10|519.22|517.02|519.47|517.27|519.47|517.27|519.1|516.9|0
1647256220000|2022-03-14 11:10:20|519.35|517.15|519.47|517.27|519.47|517.27|519.35|517.15|0
1647256230000|2022-03-14 11:10:30|519.72|517.52|519.72|517.52|519.72|517.52|519.72|517.52|0
1647256240000|2022-03-14 11:10:40|519.47|517.27|519.47|517.27|519.47|517.27|519.47|517.27|0
1647256250000|2022-03-14 11:10:50|519.6|517.4|519.47|517.27|519.6|517.4|519.47|517.27|0
1647256270000|2022-03-14 11:11:10|519.72|517.52|519.72|517.52|519.72|517.52|519.72|517.52|0
1647256280000|2022-03-14 11:11:20|519.6|517.4|519.47|517.27|519.72|517.52|519.47|517.27|0
1647256290000|2022-03-14 11:11:30|519.35|517.15|519.35|517.15|519.35|517.15|519.35|517.15|0
1647256300000|2022-03-14 11:11:40|519.22|517.02|519.22|517.02|519.35|517.15|519.22|517.02|0
1647256310000|2022-03-14 11:11:50|519.1|516.9|519.1|516.9|519.22|517.02|518.97|516.77|0
1647256320000|2022-03-14 11:12:00|518.97|516.77|518.47|516.27|518.97|516.77|518.47|516.27|0
1647256330000|2022-03-14 11:12:10|517.97|515.77|517.85|515.65|517.97|515.77|517.72|515.52|0
1647256340000|2022-03-14 11:12:20|518.1|515.9|518.1|515.9|518.22|516.02|518.1|515.9|0
1647256350000|2022-03-14 11:12:30|517.97|515.77|518.22|516.02|518.22|516.02|517.97|515.77|0
1647256360000|2022-03-14 11:12:40|518.1|515.9|517.72|515.52|518.1|515.9|517.72|515.52|0
1647256370000|2022-03-14 11:12:50|517.6|515.4|517.47|515.27|517.6|515.4|517.35|515.15|0
1647256380000|2022-03-14 11:13:00|518.1|515.9|517.47|515.27|518.1|515.9|517.47|515.27|0
1647256390000|2022-03-14 11:13:10|517.22|515.02|517.72|515.52|517.72|515.52|517.22|515.02|0
1647256400000|2022-03-14 11:13:20|517.47|515.27|517.47|515.27|517.47|515.27|517.47|515.27|0
1647256410000|2022-03-14 11:13:30|517.72|515.52|515.97|513.77|517.72|515.52|515.97|513.77|0
1647256420000|2022-03-14 11:13:40|515.6|513.4|515.22|513.02|515.6|513.4|515.22|513.02|0
1647256430000|2022-03-14 11:13:50|514.72|512.52|514.97|512.77|514.97|512.77|514.72|512.52|0
1647256440000|2022-03-14 11:14:00|515.47|513.27|516.1|513.9|516.47|514.27|515.47|513.27|0
1647256450000|2022-03-14 11:14:10|516.22|514.02|515.97|513.77|516.47|514.27|515.97|513.77|0
1647256460000|2022-03-14 11:14:20|516.1|513.9|516.72|514.52|516.72|514.52|516.1|513.9|0
1647256470000|2022-03-14 11:14:30|516.85|514.65|516.35|514.15|516.97|514.77|516.35|514.15|0
1647256480000|2022-03-14 11:14:40|516.22|514.02|515.6|513.4|516.22|514.02|515.6|513.4|0
1647256490000|2022-03-14 11:14:50|515.72|513.52|516.22|514.02|516.22|514.02|515.72|513.52|0
1647256500000|2022-03-14 11:15:00|516.1|513.9|516.22|514.02|516.6|514.4|516.1|513.9|0
1647256510000|2022-03-14 11:15:10|516.6|514.4|516.22|514.02|516.6|514.4|516.22|514.02|0
1647256520000|2022-03-14 11:15:20|515.22|513.02|515.1|512.9|515.22|513.02|515.1|512.9|0
1647256530000|2022-03-14 11:15:30|514.97|512.77|515.1|512.9|515.1|512.9|514.97|512.77|0
1647256540000|2022-03-14 11:15:40|515.47|513.27|515.22|513.02|515.47|513.27|515.22|513.02|0
1647256550000|2022-03-14 11:15:50|515.1|512.9|515.47|513.27|515.47|513.27|515.1|512.9|0
1647256560000|2022-03-14 11:16:00|515.22|513.02|514.47|512.27|515.22|513.02|514.35|512.15|0
1647256570000|2022-03-14 11:16:10|515.35|513.15|515.1|512.9|515.35|513.15|515.1|512.9|0
1647256580000|2022-03-14 11:16:20|515.22|513.02|515.47|513.27|515.47|513.27|515.1|512.9|0
1647256590000|2022-03-14 11:16:30|515.22|513.02|515.22|513.02|515.22|513.02|515.22|513.02|0
1647256610000|2022-03-14 11:16:50|515.35|513.15|515.97|513.77|515.97|513.77|515.35|513.15|0
1647256620000|2022-03-14 11:17:00|516.47|514.27|517.97|515.77|518.1|515.9|516.47|514.27|0
1647256630000|2022-03-14 11:17:10|517.22|515.02|517.72|515.52|517.72|515.52|517.22|515.02|0
1647256640000|2022-03-14 11:17:20|517.47|515.27|517.72|515.52|517.72|515.52|517.47|515.27|0
1647256650000|2022-03-14 11:17:30|517.47|515.27|518.22|516.02|518.22|516.02|517.47|515.27|0
1647256660000|2022-03-14 11:17:40|517.22|515.02|517.97|515.77|517.97|515.77|517.22|515.02|0
1647256670000|2022-03-14 11:17:50|517.85|515.65|517.72|515.52|517.85|515.65|517.72|515.52|0
1647256680000|2022-03-14 11:18:00|517.47|515.27|517.47|515.27|517.72|515.52|517.35|515.15|0
1647256690000|2022-03-14 11:18:10|515.97|513.77|515.85|513.65|515.97|513.77|515.72|513.52|0
1647256700000|2022-03-14 11:18:20|515.47|513.27|514.22|512.02|515.47|513.27|514.1|511.9|0
1647256710000|2022-03-14 11:18:30|514.47|512.27|515.22|513.02|515.22|513.02|514.47|512.27|0
1647256720000|2022-03-14 11:18:40|514.85|512.65|514.72|512.52|514.97|512.77|514.72|512.52|0
1647256730000|2022-03-14 11:18:50|514.85|512.65|514.47|512.27|514.85|512.65|514.22|512.02|0
1647256740000|2022-03-14 11:19:00|514.72|512.52|514.85|512.65|514.97|512.77|514.72|512.52|0
1647256750000|2022-03-14 11:19:10|514.72|512.52|515.35|513.15|515.6|513.4|514.72|512.52|0
1647256760000|2022-03-14 11:19:20|514.47|512.27|514.85|512.65|514.85|512.65|514.47|512.27|0
1647256770000|2022-03-14 11:19:30|514.47|512.27|514.22|512.02|514.47|512.27|514.22|512.02|0
1647256780000|2022-03-14 11:19:40|514.1|511.9|514.47|512.27|514.6|512.4|514.1|511.9|0
1647256790000|2022-03-14 11:19:50|514.6|512.4|514.47|512.27|514.6|512.4|514.47|512.27|0
1647256800000|2022-03-14 11:20:00|514.6|512.4|514.47|512.27|514.6|512.4|514.35|512.15|0
1647256810000|2022-03-14 11:20:10|514.85|512.65|514.85|512.65|514.85|512.65|514.85|512.65|0
1647256820000|2022-03-14 11:20:20|514.72|512.52|514.47|512.27|514.72|512.52|514.35|512.15|0
1647256830000|2022-03-14 11:20:30|514.6|512.4|514.47|512.27|514.6|512.4|514.47|512.27|0
1647256840000|2022-03-14 11:20:40|514.35|512.15|513.85|511.65|514.35|512.15|513.72|511.52|0
1647256850000|2022-03-14 11:20:50|513.72|511.52|513.72|511.52|513.72|511.52|513.6|511.4|0
1647256860000|2022-03-14 11:21:00|513.6|511.4|513.6|511.4|513.6|511.4|513.6|511.4|0
1647256870000|2022-03-14 11:21:10|513.47|511.27|513.85|511.65|513.85|511.65|513.22|511.02|0
1647256880000|2022-03-14 11:21:20|513.97|511.77|513.97|511.77|513.97|511.77|513.97|511.77|0
1647256890000|2022-03-14 11:21:30|513.72|511.52|513.85|511.65|513.85|511.65|513.72|511.52|0
1647256900000|2022-03-14 11:21:40|513.97|511.77|514.97|512.77|514.97|512.77|513.97|511.77|0
1647256910000|2022-03-14 11:21:50|515.72|513.52|515.97|513.77|516.22|514.02|515.72|513.52|0
1647256920000|2022-03-14 11:22:00|515.22|513.02|515.22|513.02|515.47|513.27|515.22|513.02|0
1647256930000|2022-03-14 11:22:10|515.47|513.27|515.85|513.65|515.85|513.65|515.47|513.27|0
1647256940000|2022-03-14 11:22:20|515.72|513.52|516.22|514.02|516.22|514.02|515.72|513.52|0
1647256950000|2022-03-14 11:22:30|516.35|514.15|516.22|514.02|516.47|514.27|515.97|513.77|0
1647256960000|2022-03-14 11:22:40|516.47|514.27|516.47|514.27|516.72|514.52|516.47|514.27|0
1647256970000|2022-03-14 11:22:50|515.97|513.77|515.72|513.52|515.97|513.77|515.72|513.52|0
1647256980000|2022-03-14 11:23:00|515.47|513.27|516.1|513.9|516.1|513.9|515.47|513.27|0
1647256990000|2022-03-14 11:23:10|515.97|513.77|516.22|514.02|516.22|514.02|515.97|513.77|0
1647257000000|2022-03-14 11:23:20|516.1|513.9|515.97|513.77|516.1|513.9|515.97|513.77|0
1647257010000|2022-03-14 11:23:30|515.85|513.65|515.85|513.65|515.85|513.65|515.72|513.52|0
1647257020000|2022-03-14 11:23:40|515.72|513.52|515.6|513.4|515.72|513.52|515.6|513.4|0
1647257030000|2022-03-14 11:23:50|515.47|513.27|515.35|513.15|515.47|513.27|515.35|513.15|0
1647257040000|2022-03-14 11:24:00|515.97|513.77|516.1|513.9|516.22|514.02|515.97|513.77|0
1647257050000|2022-03-14 11:24:10|516.22|514.02|516.22|514.02|516.22|514.02|516.1|513.9|0
1647257060000|2022-03-14 11:24:20|515.72|513.52|515.35|513.15|515.72|513.52|515.35|513.15|0
1647257070000|2022-03-14 11:24:30|515.22|513.02|515.85|513.65|515.85|513.65|515.22|513.02|0
1647257080000|2022-03-14 11:24:40|515.97|513.77|515.85|513.65|515.97|513.77|515.85|513.65|0
1647257090000|2022-03-14 11:24:50|516.1|513.9|515.85|513.65|516.1|513.9|515.85|513.65|0
1647257100000|2022-03-14 11:25:00|515.72|513.52|515.47|513.27|515.72|513.52|515.47|513.27|0
1647257110000|2022-03-14 11:25:10|515.85|513.65|521.35|519.15|521.97|519.77|515.85|513.65|0
1647257120000|2022-03-14 11:25:20|523.47|521.27|526.85|524.65|526.97|524.77|523.47|521.27|0
1647257130000|2022-03-14 11:25:30|524.72|522.52|523.72|521.52|524.72|522.52|523.72|521.52|0
1647257140000|2022-03-14 11:25:40|523.47|521.27|523.72|521.52|524.22|522.02|523.47|521.27|0
1647257150000|2022-03-14 11:25:50|524.6|522.4|524.35|522.15|524.6|522.4|524.22|522.02|0
1647257160000|2022-03-14 11:26:00|523.47|521.27|523.72|521.52|523.72|521.52|523.47|521.27|0
1647257170000|2022-03-14 11:26:10|523.47|521.27|522.72|520.52|523.72|521.52|522.72|520.52|0
1647257180000|2022-03-14 11:26:20|522.6|520.4|522.47|520.27|522.6|520.4|522.47|520.27|0
1647257190000|2022-03-14 11:26:30|523.1|520.9|522.6|520.4|523.1|520.9|522.47|520.27|0
1647257200000|2022-03-14 11:26:40|522.72|520.52|522.85|520.65|522.97|520.77|522.72|520.52|0
1647257210000|2022-03-14 11:26:50|523.22|521.02|522.72|520.52|523.22|521.02|522.72|520.52|0
1647257220000|2022-03-14 11:27:00|522.22|520.02|522.85|520.65|523.47|521.27|522.22|520.02|0
1647257230000|2022-03-14 11:27:10|522.97|520.77|522.22|520.02|522.97|520.77|522.22|520.02|0
1647257240000|2022-03-14 11:27:20|521.97|519.77|522.47|520.27|522.47|520.27|521.97|519.77|0
1647257250000|2022-03-14 11:27:30|522.22|520.02|521.47|519.27|522.22|520.02|521.47|519.27|0
1647257260000|2022-03-14 11:27:40|521.97|519.77|520.97|518.77|521.97|519.77|520.97|518.77|0
1647257270000|2022-03-14 11:27:50|521.35|519.15|521.97|519.77|521.97|519.77|521.22|519.02|0
1647257280000|2022-03-14 11:28:00|522.22|520.02|521.22|519.02|522.22|520.02|521.22|519.02|0
1647257290000|2022-03-14 11:28:10|521.1|518.9|521.22|519.02|521.47|519.27|521.1|518.9|0
1647257300000|2022-03-14 11:28:20|521.47|519.27|520.97|518.77|521.47|519.27|520.97|518.77|0
1647257310000|2022-03-14 11:28:30|521.97|519.77|521.97|519.77|521.97|519.77|521.97|519.77|0
1647257320000|2022-03-14 11:28:40|521.85|519.65|521.72|519.52|521.85|519.65|521.47|519.27|0
1647257330000|2022-03-14 11:28:50|521.6|519.4|523.97|521.77|523.97|521.77|521.6|519.4|0
1647257340000|2022-03-14 11:29:00|523.85|521.65|525.6|523.4|525.72|523.52|523.85|521.65|0
1647257350000|2022-03-14 11:29:10|528.22|526.02|528.47|526.27|528.47|526.27|527.47|525.27|0
1647257360000|2022-03-14 11:29:20|527.97|525.77|529.1|526.9|529.1|526.9|527.97|525.77|0
1647257370000|2022-03-14 11:29:30|528.47|526.27|530.97|528.77|530.97|528.77|528.47|526.27|0
1647257380000|2022-03-14 11:29:40|530.85|528.65|530.72|528.52|531.22|529.02|530.72|528.52|0
1647257390000|2022-03-14 11:29:50|528.97|526.77|528.47|526.27|528.97|526.77|527.72|525.52|0
1647257400000|2022-03-14 11:30:00|528.97|526.77|530.6|528.4|530.6|528.4|528.97|526.77|0
1647257410000|2022-03-14 11:30:10|531.47|529.27|531.47|529.27|531.47|529.27|530.97|528.77|0
1647257420000|2022-03-14 11:30:20|531.1|528.9|530.97|528.77|531.1|528.9|530.47|528.27|0
1647257430000|2022-03-14 11:30:30|530.6|528.4|530.22|528.02|530.6|528.4|529.22|527.02|0
1647257440000|2022-03-14 11:30:40|530.6|528.4|529.1|526.9|530.72|528.52|529.1|526.9|0
1647257450000|2022-03-14 11:30:50|529.22|527.02|529.35|527.15|529.47|527.27|529.22|527.02|0
1647257460000|2022-03-14 11:31:00|529.22|527.02|529.35|527.15|529.72|527.52|529.22|527.02|0
1647257470000|2022-03-14 11:31:10|528.72|526.52|528.22|526.02|528.72|526.52|527.97|525.77|0
1647257480000|2022-03-14 11:31:20|528.1|525.9|528.47|526.27|528.72|526.52|527.97|525.77|0
1647257490000|2022-03-14 11:31:30|527.72|525.52|526.72|524.52|527.72|525.52|526.72|524.52|0
1647257500000|2022-03-14 11:31:40|526.85|524.65|526.6|524.4|526.85|524.65|526.47|524.27|0
1647257510000|2022-03-14 11:31:50|526.22|524.02|526.97|524.77|526.97|524.77|526.22|524.02|0
1647257520000|2022-03-14 11:32:00|526.72|524.52|526.47|524.27|526.97|524.77|526.47|524.27|0
1647257530000|2022-03-14 11:32:10|526.85|524.65|526.97|524.77|526.97|524.77|526.35|524.15|0
1647257540000|2022-03-14 11:32:20|527.22|525.02|527.1|524.9|527.35|525.15|526.85|524.65|0
1647257550000|2022-03-14 11:32:30|527.47|525.27|527.97|525.77|527.97|525.77|527.22|525.02|0
1647257560000|2022-03-14 11:32:40|527.72|525.52|528.97|526.77|528.97|526.77|527.72|525.52|0
1647257570000|2022-03-14 11:32:50|529.1|526.9|529.72|527.52|529.72|527.52|529.1|526.9|0
1647257580000|2022-03-14 11:33:00|530.72|528.52|530.72|528.52|530.72|528.52|530.22|528.02|0
1647257590000|2022-03-14 11:33:10|530.97|528.77|529.1|526.9|530.97|528.77|528.22|526.02|0
1647257600000|2022-03-14 11:33:20|528.72|526.52|528.97|526.77|528.97|526.77|528.72|526.52|0
1647257610000|2022-03-14 11:33:30|529.35|527.15|529.85|527.65|529.85|527.65|529.35|527.15|0
1647257620000|2022-03-14 11:33:40|530.97|528.77|530.35|528.15|530.97|528.77|530.35|528.15|0
1647257630000|2022-03-14 11:33:50|530.22|528.02|529.72|527.52|530.22|528.02|529.72|527.52|0
1647257640000|2022-03-14 11:34:00|529.6|527.4|530.47|528.27|530.47|528.27|529.6|527.4|0
1647257650000|2022-03-14 11:34:10|530.22|528.02|530.85|528.65|530.85|528.65|530.22|528.02|0
1647257660000|2022-03-14 11:34:20|530.72|528.52|530.72|528.52|530.72|528.52|530.6|528.4|0
1647257670000|2022-03-14 11:34:30|530.85|528.65|531.22|529.02|531.22|529.02|530.72|528.52|0
1647257680000|2022-03-14 11:34:40|531.1|528.9|531.1|528.9|531.22|529.02|530.85|528.65|0
1647257690000|2022-03-14 11:34:50|530.97|528.77|531.22|529.02|531.47|529.27|530.97|528.77|0
1647257700000|2022-03-14 11:35:00|530.97|528.77|531.47|529.27|531.47|529.27|530.72|528.52|0
1647257710000|2022-03-14 11:35:10|531.35|529.15|531.6|529.4|531.6|529.4|531.35|529.15|0
1647257720000|2022-03-14 11:35:20|531.72|529.52|531.35|529.15|531.72|529.52|531.35|529.15|0
1647257730000|2022-03-14 11:35:30|531.47|529.27|530.22|528.02|531.47|529.27|530.22|528.02|0
1647257740000|2022-03-14 11:35:40|529.72|527.52|529.97|527.77|530.1|527.9|529.72|527.52|0
1647257750000|2022-03-14 11:35:50|529.6|527.4|527.47|525.27|529.6|527.4|527.47|525.27|0
1647257760000|2022-03-14 11:36:00|527.1|524.9|526.72|524.52|527.22|525.02|526.72|524.52|0
1647257770000|2022-03-14 11:36:10|526.85|524.65|526.22|524.02|526.85|524.65|526.22|524.02|0
1647257780000|2022-03-14 11:36:20|526.47|524.27|526.35|524.15|526.47|524.27|526.22|524.02|0
1647257790000|2022-03-14 11:36:30|526.6|524.4|526.72|524.52|526.85|524.65|526.6|524.4|0
1647257800000|2022-03-14 11:36:40|526.35|524.15|526.35|524.15|526.47|524.27|526.22|524.02|0
1647257810000|2022-03-14 11:36:50|525.85|523.65|526.72|524.52|526.72|524.52|525.72|523.52|0
1647257820000|2022-03-14 11:37:00|527.1|524.9|527.1|524.9|527.1|524.9|526.97|524.77|0
1647257830000|2022-03-14 11:37:10|526.85|524.65|526.1|523.9|526.85|524.65|526.1|523.9|0
1647257840000|2022-03-14 11:37:20|526.22|524.02|526.35|524.15|526.97|524.77|526.22|524.02|0
1647257850000|2022-03-14 11:37:30|526.47|524.27|525.85|523.65|526.47|524.27|525.72|523.52|0
1647257860000|2022-03-14 11:37:40|525.72|523.52|525.6|523.4|525.72|523.52|525.47|523.27|0
1647257870000|2022-03-14 11:37:50|525.72|523.52|525.97|523.77|526.22|524.02|525.72|523.52|0
1647257880000|2022-03-14 11:38:00|526.22|524.02|526.22|524.02|526.22|524.02|526.22|524.02|0
1647257890000|2022-03-14 11:38:10|526.35|524.15|526.72|524.52|526.72|524.52|526.35|524.15|0
1647257900000|2022-03-14 11:38:20|526.97|524.77|526.85|524.65|526.97|524.77|526.6|524.4|0
1647257910000|2022-03-14 11:38:30|527.6|525.4|528.97|526.77|528.97|526.77|527.47|525.27|0
1647257920000|2022-03-14 11:38:40|529.85|527.65|529.72|527.52|530.1|527.9|529.72|527.52|0
1647257930000|2022-03-14 11:38:50|529.97|527.77|529.97|527.77|529.97|527.77|529.85|527.65|0
1647257940000|2022-03-14 11:39:00|529.6|527.4|529.72|527.52|529.72|527.52|529.6|527.4|0
1647257950000|2022-03-14 11:39:10|529.97|527.77|530.47|528.27|530.47|528.27|529.72|527.52|0
1647257960000|2022-03-14 11:39:20|530.35|528.15|530.22|528.02|530.47|528.27|530.22|528.02|0
1647257970000|2022-03-14 11:39:30|530.47|528.27|530.72|528.52|530.72|528.52|530.35|528.15|0
1647257980000|2022-03-14 11:39:40|530.6|528.4|530.6|528.4|530.72|528.52|530.6|528.4|0
1647257990000|2022-03-14 11:39:50|530.22|528.02|530.6|528.4|530.6|528.4|530.22|528.02|0
1647258000000|2022-03-14 11:40:00|530.35|528.15|531.22|529.02|531.22|529.02|530.35|528.15|0
1647258010000|2022-03-14 11:40:10|531.72|529.52|531.47|529.27|531.72|529.52|531.47|529.27|0
1647258020000|2022-03-14 11:40:20|531.6|529.4|531.85|529.65|531.97|529.77|531.6|529.4|0
1647258030000|2022-03-14 11:40:30|532.1|529.9|532.6|530.4|532.6|530.4|532.1|529.9|0
1647258040000|2022-03-14 11:40:40|532.35|530.15|532.22|530.02|532.6|530.4|532.22|530.02|0
1647258050000|2022-03-14 11:40:50|531.72|529.52|531.22|529.02|531.72|529.52|531.22|529.02|0
1647258060000|2022-03-14 11:41:00|531.47|529.27|531.47|529.27|531.47|529.27|531.47|529.27|0
1647258070000|2022-03-14 11:41:10|531.35|529.15|529.72|527.52|531.35|529.15|529.72|527.52|0
1647258080000|2022-03-14 11:41:20|529.6|527.4|529.72|527.52|529.97|527.77|529.6|527.4|0
1647258090000|2022-03-14 11:41:30|529.85|527.65|528.35|526.15|529.85|527.65|527.97|525.77|0
1647258100000|2022-03-14 11:41:40|528.22|526.02|527.6|525.4|528.22|526.02|527.6|525.4|0
1647258110000|2022-03-14 11:41:50|527.1|524.9|527.97|525.77|527.97|525.77|527.1|524.9|0
1647258120000|2022-03-14 11:42:00|528.1|525.9|526.85|524.65|528.1|525.9|526.85|524.65|0
1647258130000|2022-03-14 11:42:10|527.1|524.9|527.1|524.9|527.22|525.02|526.97|524.77|0
1647258140000|2022-03-14 11:42:20|527.47|525.27|527.72|525.52|527.72|525.52|527.1|524.9|0
1647258150000|2022-03-14 11:42:30|527.85|525.65|528.1|525.9|528.1|525.9|527.85|525.65|0
1647258160000|2022-03-14 11:42:40|528.72|526.52|528.47|526.27|528.72|526.52|528.47|526.27|0
1647258170000|2022-03-14 11:42:50|528.72|526.52|529.47|527.27|529.97|527.77|528.72|526.52|0
1647258180000|2022-03-14 11:43:00|529.72|527.52|530.1|527.9|530.22|528.02|529.72|527.52|0
1647258190000|2022-03-14 11:43:10|529.97|527.77|531.22|529.02|531.22|529.02|529.97|527.77|0
1647258200000|2022-03-14 11:43:20|531.35|529.15|531.35|529.15|531.85|529.65|531.35|529.15|0
1647258210000|2022-03-14 11:43:30|531.1|528.9|531.72|529.52|531.72|529.52|530.85|528.65|0
1647258220000|2022-03-14 11:43:40|531.6|529.4|532.22|530.02|532.22|530.02|531.6|529.4|0
1647258230000|2022-03-14 11:43:50|532.72|530.52|532.47|530.27|532.72|530.52|532.47|530.27|0
1647258240000|2022-03-14 11:44:00|532.22|530.02|532.47|530.27|532.47|530.27|531.97|529.77|0
1647258250000|2022-03-14 11:44:10|531.72|529.52|531.97|529.77|532.1|529.9|531.72|529.52|0
1647258260000|2022-03-14 11:44:20|531.85|529.65|531.72|529.52|531.85|529.65|531.72|529.52|0
1647258270000|2022-03-14 11:44:30|531.85|529.65|531.72|529.52|531.85|529.65|531.72|529.52|0
1647258280000|2022-03-14 11:44:40|531.35|529.15|531.47|529.27|531.47|529.27|530.97|528.77|0
1647258290000|2022-03-14 11:44:50|531.1|528.9|532.35|530.15|532.35|530.15|531.1|528.9|0
1647258300000|2022-03-14 11:45:00|532.72|530.52|531.47|529.27|533.1|530.9|531.47|529.27|0
1647258310000|2022-03-14 11:45:10|531.6|529.4|532.6|530.4|532.85|530.65|531.6|529.4|0
1647258320000|2022-03-14 11:45:20|532.85|530.65|533.22|531.02|533.22|531.02|532.85|530.65|0
1647258330000|2022-03-14 11:45:30|533.35|531.15|533.35|531.15|533.47|531.27|533.35|531.15|0
1647258340000|2022-03-14 11:45:40|532.85|530.65|532.97|530.77|532.97|530.77|532.85|530.65|0
1647258350000|2022-03-14 11:45:50|532.47|530.27|533.22|531.02|533.22|531.02|532.47|530.27|0
1647258360000|2022-03-14 11:46:00|532.72|530.52|532.85|530.65|532.97|530.77|532.72|530.52|0
1647258370000|2022-03-14 11:46:10|531.97|529.77|532.47|530.27|532.47|530.27|531.97|529.77|0
1647258380000|2022-03-14 11:46:20|532.22|530.02|532.97|530.77|532.97|530.77|532.22|530.02|0
1647258390000|2022-03-14 11:46:30|533.72|531.52|537.22|535.02|537.22|535.02|533.72|531.52|0
1647258400000|2022-03-14 11:46:40|537.72|535.52|538.47|536.27|538.72|536.52|537.72|535.52|0
1647258410000|2022-03-14 11:46:50|538.72|536.52|537.97|535.77|538.72|536.52|537.97|535.77|0
1647258420000|2022-03-14 11:47:00|536.6|534.4|534.72|532.52|536.6|534.4|534.72|532.52|0
1647258430000|2022-03-14 11:47:10|535.1|532.9|535.1|532.9|535.22|533.02|534.97|532.77|0
1647258440000|2022-03-14 11:47:20|535.22|533.02|535.72|533.52|535.72|533.52|535.22|533.02|0
1647258450000|2022-03-14 11:47:30|535.85|533.65|535.6|533.4|535.85|533.65|535.6|533.4|0
1647258460000|2022-03-14 11:47:40|535.72|533.52|537.47|535.27|537.47|535.27|535.6|533.4|0
1647258470000|2022-03-14 11:47:50|537.1|534.9|537.72|535.52|537.97|535.77|537.1|534.9|0
1647258480000|2022-03-14 11:48:00|537.97|535.77|537.85|535.65|538.22|536.02|537.85|535.65|0
1647258490000|2022-03-14 11:48:10|538.6|536.4|538.97|536.77|539.47|537.27|538.6|536.4|0
1647258500000|2022-03-14 11:48:20|539.97|537.77|538.97|536.77|539.97|537.77|538.97|536.77|0
1647258510000|2022-03-14 11:48:30|539.72|537.52|539.97|537.77|540.35|538.15|539.6|537.4|0
1647258520000|2022-03-14 11:48:40|540.6|538.4|539.22|537.02|540.6|538.4|539.22|537.02|0
1647258530000|2022-03-14 11:48:50|539.85|537.65|540.72|538.52|540.72|538.52|539.85|537.65|0
1647258540000|2022-03-14 11:49:00|540.97|538.77|540.97|538.77|540.97|538.77|540.72|538.52|0
1647258550000|2022-03-14 11:49:10|540.72|538.52|540.35|538.15|540.72|538.52|540.35|538.15|0
1647258560000|2022-03-14 11:49:20|539.6|537.4|538.97|536.77|539.6|537.4|538.97|536.77|0
1647258570000|2022-03-14 11:49:30|538.47|536.27|538.1|535.9|538.47|536.27|538.1|535.9|0
1647258580000|2022-03-14 11:49:40|538.22|536.02|536.97|534.77|538.22|536.02|536.97|534.77|0
1647258590000|2022-03-14 11:49:50|537.22|535.02|535.1|532.9|537.22|535.02|535.1|532.9|0
1647258600000|2022-03-14 11:50:00|536.22|534.02|536.1|533.9|536.47|534.27|536.1|533.9|0
1647258610000|2022-03-14 11:50:10|536.35|534.15|536.6|534.4|536.6|534.4|536.35|534.15|0
1647258620000|2022-03-14 11:50:20|536.47|534.27|535.22|533.02|536.47|534.27|535.22|533.02|0
1647258630000|2022-03-14 11:50:30|534.35|532.15|535.47|533.27|535.85|533.65|534.35|532.15|0
1647258640000|2022-03-14 11:50:40|537.22|535.02|537.22|535.02|537.22|535.02|536.72|534.52|0
1647258650000|2022-03-14 11:50:50|536.97|534.77|536.97|534.77|537.22|535.02|536.97|534.77|0
1647258660000|2022-03-14 11:51:00|536.72|534.52|536.72|534.52|536.97|534.77|536.72|534.52|0
1647258670000|2022-03-14 11:51:10|536.6|534.4|535.47|533.27|536.6|534.4|535.47|533.27|0
1647258680000|2022-03-14 11:51:20|535.22|533.02|535.97|533.77|535.97|533.77|535.22|533.02|0
1647258690000|2022-03-14 11:51:30|536.1|533.9|535.97|533.77|536.22|534.02|535.97|533.77|0
1647258700000|2022-03-14 11:51:40|536.22|534.02|536.47|534.27|536.47|534.27|535.72|533.52|0
1647258710000|2022-03-14 11:51:50|536.97|534.77|537.1|534.9|537.1|534.9|536.85|534.65|0
1647258720000|2022-03-14 11:52:00|537.22|535.02|535.47|533.27|537.22|535.02|535.47|533.27|0
1647258730000|2022-03-14 11:52:10|535.6|533.4|536.47|534.27|536.47|534.27|535.22|533.02|0
1647258740000|2022-03-14 11:52:20|536.72|534.52|537.47|535.27|537.6|535.4|536.72|534.52|0
1647258750000|2022-03-14 11:52:30|537.35|535.15|535.97|533.77|537.35|535.15|535.97|533.77|0
1647258760000|2022-03-14 11:52:40|536.1|533.9|535.97|533.77|536.22|534.02|535.97|533.77|0
1647258770000|2022-03-14 11:52:50|536.22|534.02|536.35|534.15|536.47|534.27|536.22|534.02|0
1647258780000|2022-03-14 11:53:00|536.47|534.27|536.72|534.52|536.72|534.52|536.47|534.27|0
1647258790000|2022-03-14 11:53:10|536.6|534.4|536.6|534.4|536.6|534.4|536.6|534.4|0
1647258800000|2022-03-14 11:53:20|536.72|534.52|538.6|536.4|538.72|536.52|536.72|534.52|0
1647258810000|2022-03-14 11:53:30|538.35|536.15|538.22|536.02|538.35|536.15|538.1|535.9|0
1647258820000|2022-03-14 11:53:40|538.35|536.15|538.72|536.52|538.72|536.52|538.35|536.15|0
1647258830000|2022-03-14 11:53:50|538.85|536.65|538.6|536.4|538.85|536.65|538.6|536.4|0
1647258840000|2022-03-14 11:54:00|538.47|536.27|538.47|536.27|538.47|536.27|538.47|536.27|0
1647258850000|2022-03-14 11:54:10|537.97|535.77|538.22|536.02|538.72|536.52|537.97|535.77|0
1647258860000|2022-03-14 11:54:20|538.1|535.9|538.47|536.27|538.47|536.27|538.1|535.9|0
1647258870000|2022-03-14 11:54:30|538.72|536.52|538.47|536.27|538.72|536.52|538.22|536.02|0
1647258880000|2022-03-14 11:54:40|538.35|536.15|538.1|535.9|538.6|536.4|537.72|535.52|0
1647258890000|2022-03-14 11:54:50|538.72|536.52|538.97|536.77|538.97|536.77|538.6|536.4|0
1647258900000|2022-03-14 11:55:00|539.22|537.02|539.72|537.52|539.85|537.65|539.22|537.02|0
1647258910000|2022-03-14 11:55:10|539.1|536.9|538.6|536.4|539.47|537.27|538.6|536.4|0
1647258920000|2022-03-14 11:55:20|538.85|536.65|538.72|536.52|538.85|536.65|538.72|536.52|0
1647258930000|2022-03-14 11:55:30|539.22|537.02|538.97|536.77|539.22|537.02|538.85|536.65|0
1647258940000|2022-03-14 11:55:40|539.1|536.9|539.97|537.77|539.97|537.77|539.1|536.9|0
1647258950000|2022-03-14 11:55:50|540.72|538.52|540.22|538.02|540.72|538.52|540.22|538.02|0
1647258960000|2022-03-14 11:56:00|540.72|538.52|540.35|538.15|540.72|538.52|540.35|538.15|0
1647258970000|2022-03-14 11:56:10|540.72|538.52|540.85|538.65|540.85|538.65|540.6|538.4|0
1647258980000|2022-03-14 11:56:20|540.47|538.27|540.6|538.4|540.72|538.52|540.47|538.27|0
1647258990000|2022-03-14 11:56:30|540.47|538.27|540.6|538.4|540.6|538.4|540.47|538.27|0
1647259000000|2022-03-14 11:56:40|540.85|538.65|540.6|538.4|540.85|538.65|540.6|538.4|0
1647259010000|2022-03-14 11:56:50|540.47|538.27|538.85|536.65|540.47|538.27|538.85|536.65|0
1647259020000|2022-03-14 11:57:00|538.97|536.77|538.72|536.52|538.97|536.77|538.35|536.15|0
1647259030000|2022-03-14 11:57:10|538.97|536.77|538.97|536.77|539.1|536.9|538.97|536.77|0
1647259040000|2022-03-14 11:57:20|538.72|536.52|539.35|537.15|539.35|537.15|538.72|536.52|0
1647259050000|2022-03-14 11:57:30|539.22|537.02|538.97|536.77|539.22|537.02|538.97|536.77|0
1647259060000|2022-03-14 11:57:40|538.72|536.52|538.47|536.27|538.72|536.52|538.47|536.27|0
1647259070000|2022-03-14 11:57:50|538.72|536.52|538.1|535.9|538.72|536.52|538.1|535.9|0
1647259080000|2022-03-14 11:58:00|537.97|535.77|537.6|535.4|537.97|535.77|537.47|535.27|0
1647259090000|2022-03-14 11:58:10|537.47|535.27|535.97|533.77|537.47|535.27|535.97|533.77|0
1647259100000|2022-03-14 11:58:20|535.72|533.52|535.47|533.27|535.85|533.65|535.47|533.27|0
1647259110000|2022-03-14 11:58:30|534.97|532.77|534.72|532.52|534.97|532.77|534.47|532.27|0
1647259120000|2022-03-14 11:58:40|534.97|532.77|535.1|532.9|535.1|532.9|534.97|532.77|0
1647259130000|2022-03-14 11:58:50|534.97|532.77|535.97|533.77|535.97|533.77|534.97|532.77|0
1647259140000|2022-03-14 11:59:00|535.85|533.65|536.22|534.02|536.22|534.02|535.85|533.65|0
1647259150000|2022-03-14 11:59:10|536.47|534.27|536.47|534.27|536.47|534.27|536.22|534.02|0
1647259160000|2022-03-14 11:59:20|536.22|534.02|536.97|534.77|537.22|535.02|536.22|534.02|0
1647259170000|2022-03-14 11:59:30|536.72|534.52|537.85|535.65|537.85|535.65|536.72|534.52|0
1647259180000|2022-03-14 11:59:40|538.97|536.77|538.72|536.52|538.97|536.77|538.72|536.52|0
1647259190000|2022-03-14 11:59:50|538.97|536.77|539.22|537.02|539.47|537.27|538.97|536.77|0
1647259200000|2022-03-14 12:00:00|539.97|537.77|541.97|539.77|541.97|539.77|539.97|537.77|0
1647259210000|2022-03-14 12:00:10|542.22|540.02|541.35|539.15|542.22|540.02|541.35|539.15|0
1647259220000|2022-03-14 12:00:20|540.22|538.02|540.6|538.4|540.6|538.4|539.85|537.65|0
1647259230000|2022-03-14 12:00:30|540.47|538.27|539.97|537.77|540.47|538.27|539.72|537.52|0
1647259240000|2022-03-14 12:00:40|539.85|537.65|539.47|537.27|539.85|537.65|539.47|537.27|0
1647259250000|2022-03-14 12:00:50|539.35|537.15|539.1|536.9|539.35|537.15|539.1|536.9|0
1647259260000|2022-03-14 12:01:00|538.97|536.77|537.35|535.15|538.97|536.77|537.35|535.15|0
1647259270000|2022-03-14 12:01:10|537.22|535.02|536.97|534.77|537.22|535.02|536.85|534.65|0
1647259280000|2022-03-14 12:01:20|536.72|534.52|536.72|534.52|536.72|534.52|536.47|534.27|0
1647259290000|2022-03-14 12:01:30|536.47|534.27|536.6|534.4|536.72|534.52|536.47|534.27|0
1647259300000|2022-03-14 12:01:40|536.22|534.02|536.72|534.52|536.72|534.52|536.22|534.02|0
1647259310000|2022-03-14 12:01:50|536.47|534.27|536.72|534.52|536.72|534.52|536.47|534.27|0
1647259320000|2022-03-14 12:02:00|536.97|534.77|537.1|534.9|537.22|535.02|536.97|534.77|0
1647259330000|2022-03-14 12:02:10|536.97|534.77|536.6|534.4|536.97|534.77|536.6|534.4|0
1647259340000|2022-03-14 12:02:20|536.35|534.15|536.22|534.02|536.35|534.15|536.22|534.02|0
1647259350000|2022-03-14 12:02:30|536.1|533.9|535.72|533.52|536.1|533.9|535.72|533.52|0
1647259360000|2022-03-14 12:02:40|534.85|532.65|534.97|532.77|534.97|532.77|534.47|532.27|0
1647259370000|2022-03-14 12:02:50|535.97|533.77|536.47|534.27|536.47|534.27|535.97|533.77|0
1647259380000|2022-03-14 12:03:00|537.22|535.02|537.22|535.02|537.22|535.02|537.22|535.02|0
1647259390000|2022-03-14 12:03:10|537.72|535.52|537.72|535.52|538.22|536.02|537.35|535.15|0
1647259400000|2022-03-14 12:03:20|538.35|536.15|537.97|535.77|538.47|536.27|537.97|535.77|0
1647259410000|2022-03-14 12:03:30|537.47|535.27|537.47|535.27|537.47|535.27|537.35|535.15|0
1647259420000|2022-03-14 12:03:40|536.97|534.77|536.22|534.02|536.97|534.77|536.22|534.02|0
1647259430000|2022-03-14 12:03:50|536.1|533.9|536.1|533.9|536.1|533.9|535.97|533.77|0
1647259440000|2022-03-14 12:04:00|535.47|533.27|535.35|533.15|535.47|533.27|535.35|533.15|0
1647259450000|2022-03-14 12:04:10|534.97|532.77|534.97|532.77|534.97|532.77|534.85|532.65|0
1647259460000|2022-03-14 12:04:20|535.47|533.27|534.22|532.02|535.47|533.27|534.22|532.02|0
1647259470000|2022-03-14 12:04:30|533.72|531.52|533.97|531.77|533.97|531.77|533.72|531.52|0
1647259480000|2022-03-14 12:04:40|533.72|531.52|533.47|531.27|533.72|531.52|533.47|531.27|0
1647259490000|2022-03-14 12:04:50|533.35|531.15|533.97|531.77|533.97|531.77|533.22|531.02|0
1647259500000|2022-03-14 12:05:00|533.85|531.65|534.22|532.02|534.47|532.27|533.85|531.65|0
1647259510000|2022-03-14 12:05:10|534.35|532.15|533.47|531.27|534.35|532.15|533.47|531.27|0
1647259520000|2022-03-14 12:05:20|533.72|531.52|533.35|531.15|533.72|531.52|533.35|531.15|0
1647259530000|2022-03-14 12:05:30|533.47|531.27|533.35|531.15|533.72|531.52|533.35|531.15|0
1647259540000|2022-03-14 12:05:40|533.72|531.52|533.72|531.52|533.97|531.77|533.72|531.52|0
1647259550000|2022-03-14 12:05:50|533.22|531.02|533.47|531.27|533.47|531.27|532.97|530.77|0
1647259560000|2022-03-14 12:06:00|533.72|531.52|532.72|530.52|533.72|531.52|532.35|530.15|0
1647259570000|2022-03-14 12:06:10|532.47|530.27|532.72|530.52|532.97|530.77|532.47|530.27|0
1647259580000|2022-03-14 12:06:20|532.6|530.4|532.85|530.65|533.1|530.9|532.6|530.4|0
1647259590000|2022-03-14 12:06:30|533.1|530.9|532.72|530.52|533.1|530.9|532.72|530.52|0
1647259600000|2022-03-14 12:06:40|532.97|530.77|532.97|530.77|532.97|530.77|532.85|530.65|0
1647259610000|2022-03-14 12:06:50|532.72|530.52|532.72|530.52|532.85|530.65|532.6|530.4|0
1647259620000|2022-03-14 12:07:00|533.47|531.27|534.97|532.77|534.97|532.77|533.47|531.27|0
1647259630000|2022-03-14 12:07:10|534.72|532.52|534.47|532.27|534.72|532.52|534.47|532.27|0
1647259640000|2022-03-14 12:07:20|533.72|531.52|533.47|531.27|533.72|531.52|533.47|531.27|0
1647259650000|2022-03-14 12:07:30|533.72|531.52|533.22|531.02|533.72|531.52|533.1|530.9|0
1647259660000|2022-03-14 12:07:40|533.1|530.9|532.22|530.02|533.1|530.9|532.22|530.02|0
1647259670000|2022-03-14 12:07:50|532.47|530.27|531.97|529.77|532.47|530.27|531.97|529.77|0
1647259680000|2022-03-14 12:08:00|531.72|529.52|531.72|529.52|532.22|530.02|531.47|529.27|0
1647259690000|2022-03-14 12:08:10|532.22|530.02|532.72|530.52|532.72|530.52|532.22|530.02|0
1647259700000|2022-03-14 12:08:20|532.97|530.77|532.97|530.77|532.97|530.77|532.72|530.52|0
1647259710000|2022-03-14 12:08:30|532.72|530.52|532.72|530.52|532.72|530.52|532.72|530.52|0
1647259720000|2022-03-14 12:08:40|532.97|530.77|532.72|530.52|532.97|530.77|532.72|530.52|0
1647259730000|2022-03-14 12:08:50|532.97|530.77|532.97|530.77|532.97|530.77|532.72|530.52|0
1647259740000|2022-03-14 12:09:00|532.72|530.52|532.47|530.27|532.72|530.52|532.47|530.27|0
1647259750000|2022-03-14 12:09:10|532.6|530.4|532.72|530.52|532.72|530.52|532.6|530.4|0
1647259760000|2022-03-14 12:09:20|532.6|530.4|533.1|530.9|533.1|530.9|532.6|530.4|0
1647259770000|2022-03-14 12:09:30|532.97|530.77|531.35|529.15|533.47|531.27|531.35|529.15|0
1647259780000|2022-03-14 12:09:40|530.97|528.77|532.47|530.27|532.47|530.27|530.97|528.77|0
1647259790000|2022-03-14 12:09:50|532.85|530.65|532.85|530.65|532.85|530.65|532.85|530.65|0
1647259800000|2022-03-14 12:10:00|532.72|530.52|533.47|531.27|533.47|531.27|532.72|530.52|0
1647259810000|2022-03-14 12:10:10|533.22|531.02|532.97|530.77|533.22|531.02|532.97|530.77|0
1647259820000|2022-03-14 12:10:20|533.22|531.02|533.47|531.27|533.72|531.52|533.22|531.02|0
1647259830000|2022-03-14 12:10:30|533.22|531.02|533.47|531.27|533.72|531.52|533.22|531.02|0
1647259840000|2022-03-14 12:10:40|533.72|531.52|533.97|531.77|534.22|532.02|533.72|531.52|0
1647259850000|2022-03-14 12:10:50|533.72|531.52|534.22|532.02|534.22|532.02|533.72|531.52|0
1647259860000|2022-03-14 12:11:00|534.35|532.15|534.47|532.27|534.72|532.52|534.22|532.02|0
1647259870000|2022-03-14 12:11:10|534.72|532.52|534.72|532.52|534.85|532.65|534.72|532.52|0
1647259880000|2022-03-14 12:11:20|534.22|532.02|535.22|533.02|535.47|533.27|534.22|532.02|0
1647259890000|2022-03-14 12:11:30|535.47|533.27|535.22|533.02|535.72|533.52|535.22|533.02|0
1647259910000|2022-03-14 12:11:50|535.35|533.15|535.22|533.02|535.47|533.27|535.22|533.02|0
1647259920000|2022-03-14 12:12:00|534.97|532.77|534.97|532.77|534.97|532.77|534.97|532.77|0
1647259930000|2022-03-14 12:12:10|535.35|533.15|535.1|532.9|535.47|533.27|535.1|532.9|0
1647259940000|2022-03-14 12:12:20|534.97|532.77|535.47|533.27|535.47|533.27|534.97|532.77|0
1647259950000|2022-03-14 12:12:30|535.22|533.02|535.22|533.02|535.22|533.02|535.22|533.02|0
1647259960000|2022-03-14 12:12:40|535.1|532.9|535.35|533.15|535.35|533.15|535.1|532.9|0
1647259970000|2022-03-14 12:12:50|535.47|533.27|535.6|533.4|535.72|533.52|535.47|533.27|0
1647259980000|2022-03-14 12:13:00|535.47|533.27|535.22|533.02|535.47|533.27|535.22|533.02|0
1647259990000|2022-03-14 12:13:10|535.47|533.27|535.72|533.52|535.72|533.52|535.47|533.27|0
1647260010000|2022-03-14 12:13:30|535.6|533.4|535.47|533.27|535.6|533.4|535.47|533.27|0
1647260020000|2022-03-14 12:13:40|535.35|533.15|535.72|533.52|535.85|533.65|535.35|533.15|0
1647260040000|2022-03-14 12:14:00|535.47|533.27|535.47|533.27|535.72|533.52|535.47|533.27|0
1647260050000|2022-03-14 12:14:10|535.72|533.52|535.35|533.15|535.72|533.52|535.35|533.15|0
1647260060000|2022-03-14 12:14:20|534.85|532.65|534.47|532.27|534.97|532.77|533.97|531.77|0
1647260070000|2022-03-14 12:14:30|534.72|532.52|534.22|532.02|534.72|532.52|534.22|532.02|0
1647260080000|2022-03-14 12:14:40|534.47|532.27|533.97|531.77|534.47|532.27|533.97|531.77|0
1647260090000|2022-03-14 12:14:50|534.1|531.9|533.85|531.65|534.1|531.9|533.85|531.65|0
1647260100000|2022-03-14 12:15:00|534.1|531.9|534.47|532.27|534.47|532.27|534.1|531.9|0
1647260110000|2022-03-14 12:15:10|534.35|532.15|534.35|532.15|534.35|532.15|534.35|532.15|0
1647260120000|2022-03-14 12:15:20|534.47|532.27|533.72|531.52|534.47|532.27|533.72|531.52|0
1647260130000|2022-03-14 12:15:30|532.47|530.27|532.72|530.52|532.72|530.52|532.47|530.27|0
1647260140000|2022-03-14 12:15:40|532.97|530.77|532.97|530.77|532.97|530.77|532.97|530.77|0
1647260150000|2022-03-14 12:15:50|530.97|528.77|531.1|528.9|531.22|529.02|530.97|528.77|0
1647260160000|2022-03-14 12:16:00|531.47|529.27|531.6|529.4|531.72|529.52|531.47|529.27|0
1647260170000|2022-03-14 12:16:10|531.72|529.52|531.47|529.27|531.72|529.52|531.22|529.02|0
1647260180000|2022-03-14 12:16:20|531.72|529.52|532.72|530.52|532.72|530.52|531.72|529.52|0
1647260190000|2022-03-14 12:16:30|532.35|530.15|532.35|530.15|532.35|530.15|532.1|529.9|0
1647260200000|2022-03-14 12:16:40|532.97|530.77|533.22|531.02|533.22|531.02|532.97|530.77|0
1647260210000|2022-03-14 12:16:50|533.47|531.27|533.22|531.02|533.6|531.4|533.22|531.02|0
1647260220000|2022-03-14 12:17:00|533.35|531.15|533.72|531.52|533.72|531.52|533.22|531.02|0
1647260230000|2022-03-14 12:17:10|533.97|531.77|535.22|533.02|535.22|533.02|533.97|531.77|0
1647260240000|2022-03-14 12:17:20|534.47|532.27|535.35|533.15|535.35|533.15|534.22|532.02|0
1647260250000|2022-03-14 12:17:30|534.97|532.77|535.1|532.9|535.47|533.27|534.97|532.77|0
1647260260000|2022-03-14 12:17:40|535.47|533.27|535.72|533.52|535.72|533.52|535.47|533.27|0
1647260270000|2022-03-14 12:17:50|535.97|533.77|536.1|533.9|536.1|533.9|535.97|533.77|0
1647260280000|2022-03-14 12:18:00|535.72|533.52|535.72|533.52|535.97|533.77|535.72|533.52|0
1647260290000|2022-03-14 12:18:10|535.97|533.77|535.97|533.77|535.97|533.77|535.97|533.77|0
1647260300000|2022-03-14 12:18:20|535.85|533.65|536.1|533.9|536.22|534.02|535.72|533.52|0
1647260310000|2022-03-14 12:18:30|536.22|534.02|537.1|534.9|537.1|534.9|536.22|534.02|0
1647260320000|2022-03-14 12:18:40|537.47|535.27|537.35|535.15|537.47|535.27|537.35|535.15|0
1647260330000|2022-03-14 12:18:50|537.1|534.9|536.72|534.52|537.1|534.9|536.72|534.52|0
1647260340000|2022-03-14 12:19:00|536.97|534.77|536.72|534.52|536.97|534.77|536.47|534.27|0
1647260350000|2022-03-14 12:19:10|536.47|534.27|536.72|534.52|536.72|534.52|536.47|534.27|0
1647260360000|2022-03-14 12:19:20|536.97|534.77|536.72|534.52|536.97|534.77|536.47|534.27|0
1647260370000|2022-03-14 12:19:30|536.97|534.77|537.47|535.27|537.47|535.27|536.97|534.77|0
1647260380000|2022-03-14 12:19:40|537.6|535.4|537.97|535.77|537.97|535.77|537.47|535.27|0
1647260390000|2022-03-14 12:19:50|538.22|536.02|537.47|535.27|538.22|536.02|537.47|535.27|0
1647260400000|2022-03-14 12:20:00|536.85|534.65|537.72|535.52|537.72|535.52|536.85|534.65|0
1647260410000|2022-03-14 12:20:10|537.35|535.15|537.97|535.77|537.97|535.77|537.22|535.02|0
1647260420000|2022-03-14 12:20:20|537.85|535.65|537.97|535.77|538.1|535.9|537.85|535.65|0
1647260430000|2022-03-14 12:20:30|537.47|535.27|537.22|535.02|537.47|535.27|537.22|535.02|0
1647260440000|2022-03-14 12:20:40|536.72|534.52|537.35|535.15|537.47|535.27|536.72|534.52|0
1647260450000|2022-03-14 12:20:50|537.6|535.4|537.72|535.52|537.97|535.77|537.47|535.27|0
1647260460000|2022-03-14 12:21:00|537.47|535.27|537.97|535.77|537.97|535.77|537.22|535.02|0
1647260470000|2022-03-14 12:21:10|538.35|536.15|538.72|536.52|538.72|536.52|538.22|536.02|0
1647260480000|2022-03-14 12:21:20|538.97|536.77|538.1|535.9|538.97|536.77|537.72|535.52|0
1647260490000|2022-03-14 12:21:30|538.22|536.02|537.97|535.77|538.22|536.02|537.97|535.77|0
1647260500000|2022-03-14 12:21:40|537.47|535.27|537.72|535.52|537.72|535.52|537.47|535.27|0
1647260510000|2022-03-14 12:21:50|538.22|536.02|538.85|536.65|538.97|536.77|538.22|536.02|0
1647260520000|2022-03-14 12:22:00|539.1|536.9|539.22|537.02|539.22|537.02|539.1|536.9|0
1647260530000|2022-03-14 12:22:10|540.22|538.02|540.22|538.02|540.22|538.02|539.97|537.77|0
1647260540000|2022-03-14 12:22:20|540.35|538.15|538.85|536.65|540.35|538.15|538.85|536.65|0
1647260550000|2022-03-14 12:22:30|538.6|536.4|538.72|536.52|538.72|536.52|538.35|536.15|0
1647260560000|2022-03-14 12:22:40|539.22|537.02|539.97|537.77|539.97|537.77|539.22|537.02|0
1647260570000|2022-03-14 12:22:50|540.97|538.77|540.22|538.02|540.97|538.77|540.22|538.02|0
1647260580000|2022-03-14 12:23:00|540.35|538.15|539.85|537.65|540.35|538.15|539.47|537.27|0
1647260590000|2022-03-14 12:23:10|539.72|537.52|540.97|538.77|540.97|538.77|539.72|537.52|0
1647260600000|2022-03-14 12:23:20|540.72|538.52|540.97|538.77|540.97|538.77|540.72|538.52|0
1647260610000|2022-03-14 12:23:30|537.97|535.77|537.72|535.52|538.22|536.02|537.35|535.15|0
1647260620000|2022-03-14 12:23:40|538.22|536.02|539.22|537.02|539.22|537.02|538.22|536.02|0
1647260630000|2022-03-14 12:23:50|539.47|537.27|539.22|537.02|539.72|537.52|538.97|536.77|0
1647260640000|2022-03-14 12:24:00|539.72|537.52|539.22|537.02|539.72|537.52|538.97|536.77|0
1647260650000|2022-03-14 12:24:10|538.47|536.27|537.72|535.52|538.47|536.27|537.72|535.52|0
1647260660000|2022-03-14 12:24:20|537.6|535.4|537.85|535.65|537.97|535.77|537.6|535.4|0
1647260670000|2022-03-14 12:24:30|537.72|535.52|538.22|536.02|538.22|536.02|537.72|535.52|0
1647260680000|2022-03-14 12:24:40|539.1|536.9|540.22|538.02|540.72|538.52|539.1|536.9|0
1647260690000|2022-03-14 12:24:50|540.35|538.15|540.35|538.15|540.35|538.15|540.22|538.02|0
1647260700000|2022-03-14 12:25:00|539.97|537.77|538.72|536.52|539.97|537.77|538.72|536.52|0
1647260710000|2022-03-14 12:25:10|539.22|537.02|538.97|536.77|539.22|537.02|538.97|536.77|0
1647260720000|2022-03-14 12:25:20|538.85|536.65|538.85|536.65|538.85|536.65|538.72|536.52|0
1647260730000|2022-03-14 12:25:30|538.72|536.52|538.72|536.52|538.72|536.52|538.72|536.52|0
1647260740000|2022-03-14 12:25:40|538.85|536.65|538.6|536.4|538.85|536.65|538.6|536.4|0
1647260750000|2022-03-14 12:25:50|538.35|536.15|538.72|536.52|538.85|536.65|538.35|536.15|0
1647260760000|2022-03-14 12:26:00|538.47|536.27|538.1|535.9|538.47|536.27|538.1|535.9|0
1647260770000|2022-03-14 12:26:10|538.22|536.02|537.97|535.77|538.22|536.02|537.72|535.52|0
1647260780000|2022-03-14 12:26:20|537.47|535.27|537.6|535.4|537.6|535.4|537.47|535.27|0
1647260790000|2022-03-14 12:26:30|538.22|536.02|538.1|535.9|538.22|536.02|537.85|535.65|0
1647260800000|2022-03-14 12:26:40|538.35|536.15|538.1|535.9|538.35|536.15|538.1|535.9|0
1647260810000|2022-03-14 12:26:50|537.97|535.77|538.22|536.02|538.22|536.02|537.97|535.77|0
1647260820000|2022-03-14 12:27:00|537.97|535.77|537.97|535.77|537.97|535.77|537.72|535.52|0
1647260830000|2022-03-14 12:27:10|538.47|536.27|538.1|535.9|538.47|536.27|538.1|535.9|0
1647260840000|2022-03-14 12:27:20|537.72|535.52|537.85|535.65|537.85|535.65|537.72|535.52|0
1647260850000|2022-03-14 12:27:30|537.72|535.52|536.97|534.77|537.72|535.52|536.97|534.77|0
1647260860000|2022-03-14 12:27:40|536.85|534.65|536.72|534.52|536.85|534.65|536.72|534.52|0
1647260870000|2022-03-14 12:27:50|536.85|534.65|537.1|534.9|537.1|534.9|536.72|534.52|0
1647260880000|2022-03-14 12:28:00|537.47|535.27|537.97|535.77|537.97|535.77|537.47|535.27|0
1647260890000|2022-03-14 12:28:10|537.72|535.52|537.97|535.77|537.97|535.77|537.72|535.52|0
1647260900000|2022-03-14 12:28:20|537.6|535.4|537.72|535.52|537.72|535.52|537.47|535.27|0
1647260910000|2022-03-14 12:28:30|538.22|536.02|538.22|536.02|538.35|536.15|538.22|536.02|0
1647260920000|2022-03-14 12:28:40|538.1|535.9|538.47|536.27|538.47|536.27|538.1|535.9|0
1647260930000|2022-03-14 12:28:50|538.22|536.02|538.72|536.52|538.72|536.52|538.22|536.02|0
1647260940000|2022-03-14 12:29:00|538.97|536.77|539.22|537.02|539.22|537.02|538.72|536.52|0
1647260950000|2022-03-14 12:29:10|538.97|536.77|538.47|536.27|538.97|536.77|537.97|535.77|0
1647260960000|2022-03-14 12:29:20|538.6|536.4|538.97|536.77|538.97|536.77|538.1|535.9|0
1647260970000|2022-03-14 12:29:30|539.22|537.02|538.6|536.4|539.47|537.27|538.6|536.4|0
1647260980000|2022-03-14 12:29:40|538.47|536.27|538.47|536.27|538.47|536.27|538.35|536.15|0
1647260990000|2022-03-14 12:29:50|538.72|536.52|538.35|536.15|538.72|536.52|538.35|536.15|0
1647261000000|2022-03-14 12:30:00|537.47|535.27|537.72|535.52|537.72|535.52|537.47|535.27|0
1647261010000|2022-03-14 12:30:10|537.6|535.4|537.22|535.02|537.72|535.52|537.22|535.02|0
1647261020000|2022-03-14 12:30:20|536.72|534.52|535.1|532.9|536.72|534.52|535.1|532.9|0
1647261030000|2022-03-14 12:30:30|535.22|533.02|535.6|533.4|535.6|533.4|535.22|533.02|0
1647261040000|2022-03-14 12:30:40|535.47|533.27|535.85|533.65|535.85|533.65|535.1|532.9|0
1647261050000|2022-03-14 12:30:50|535.97|533.77|535.47|533.27|535.97|533.77|535.35|533.15|0
1647261060000|2022-03-14 12:31:00|535.35|533.15|535.72|533.52|535.72|533.52|535.35|533.15|0
1647261070000|2022-03-14 12:31:10|535.6|533.4|535.97|533.77|536.47|534.27|535.6|533.4|0
1647261080000|2022-03-14 12:31:20|535.35|533.15|535.22|533.02|535.35|533.15|535.22|533.02|0
1647261090000|2022-03-14 12:31:30|534.72|532.52|535.1|532.9|535.1|532.9|534.47|532.27|0
1647261100000|2022-03-14 12:31:40|535.22|533.02|535.47|533.27|535.72|533.52|535.22|533.02|0
1647261110000|2022-03-14 12:31:50|535.72|533.52|535.72|533.52|535.72|533.52|535.72|533.52|0
1647261120000|2022-03-14 12:32:00|536.1|533.9|536.6|534.4|536.6|534.4|536.1|533.9|0
1647261130000|2022-03-14 12:32:10|536.85|534.65|537.35|535.15|537.35|535.15|536.85|534.65|0
1647261140000|2022-03-14 12:32:20|537.22|535.02|537.35|535.15|537.35|535.15|537.22|535.02|0
1647261150000|2022-03-14 12:32:30|536.72|534.52|536.85|534.65|536.85|534.65|536.47|534.27|0
1647261160000|2022-03-14 12:32:40|536.72|534.52|536.85|534.65|536.85|534.65|536.72|534.52|0
1647261170000|2022-03-14 12:32:50|536.97|534.77|538.47|536.27|538.47|536.27|536.72|534.52|0
1647261180000|2022-03-14 12:33:00|538.1|535.9|538.35|536.15|538.35|536.15|538.1|535.9|0
1647261190000|2022-03-14 12:33:10|538.97|536.77|538.47|536.27|538.97|536.77|538.47|536.27|0
1647261200000|2022-03-14 12:33:20|538.22|536.02|538.72|536.52|538.72|536.52|538.22|536.02|0
1647261210000|2022-03-14 12:33:30|538.35|536.15|537.22|535.02|538.35|536.15|537.22|535.02|0
1647261220000|2022-03-14 12:33:40|537.47|535.27|537.22|535.02|537.6|535.4|537.22|535.02|0
1647261230000|2022-03-14 12:33:50|536.47|534.27|535.72|533.52|536.47|534.27|535.72|533.52|0
1647261240000|2022-03-14 12:34:00|535.22|533.02|535.22|533.02|535.22|533.02|534.6|532.4|0
1647261250000|2022-03-14 12:34:10|534.97|532.77|534.97|532.77|534.97|532.77|534.85|532.65|0
1647261260000|2022-03-14 12:34:20|534.72|532.52|534.22|532.02|534.72|532.52|534.22|532.02|0
1647261270000|2022-03-14 12:34:30|534.1|531.9|534.6|532.4|534.6|532.4|534.1|531.9|0
1647261280000|2022-03-14 12:34:40|535.47|533.27|534.72|532.52|535.47|533.27|534.72|532.52|0
1647261290000|2022-03-14 12:34:50|535.47|533.27|534.47|532.27|535.47|533.27|534.47|532.27|0
1647261300000|2022-03-14 12:35:00|534.22|532.02|534.85|532.65|534.85|532.65|534.22|532.02|0
1647261310000|2022-03-14 12:35:10|534.97|532.77|534.72|532.52|534.97|532.77|534.72|532.52|0
1647261320000|2022-03-14 12:35:20|534.6|532.4|534.97|532.77|534.97|532.77|534.6|532.4|0
1647261330000|2022-03-14 12:35:30|535.22|533.02|535.22|533.02|535.6|533.4|535.22|533.02|0
1647261340000|2022-03-14 12:35:40|535.1|532.9|534.72|532.52|535.1|532.9|534.72|532.52|0
1647261350000|2022-03-14 12:35:50|534.97|532.77|535.1|532.9|535.22|533.02|534.97|532.77|0
1647261360000|2022-03-14 12:36:00|534.97|532.77|535.22|533.02|535.22|533.02|534.97|532.77|0
1647261370000|2022-03-14 12:36:10|534.97|532.77|535.35|533.15|535.35|533.15|534.97|532.77|0
1647261380000|2022-03-14 12:36:20|535.47|533.27|535.72|533.52|535.72|533.52|535.47|533.27|0
1647261390000|2022-03-14 12:36:30|536.22|534.02|536.85|534.65|536.85|534.65|536.22|534.02|0
1647261400000|2022-03-14 12:36:40|536.72|534.52|536.72|534.52|537.35|535.15|536.72|534.52|0
1647261410000|2022-03-14 12:36:50|536.6|534.4|536.35|534.15|536.6|534.4|536.35|534.15|0
1647261420000|2022-03-14 12:37:00|536.72|534.52|536.97|534.77|536.97|534.77|536.47|534.27|0
1647261430000|2022-03-14 12:37:10|537.22|535.02|538.72|536.52|538.72|536.52|537.22|535.02|0
1647261440000|2022-03-14 12:37:20|538.47|536.27|538.72|536.52|538.72|536.52|538.47|536.27|0
1647261450000|2022-03-14 12:37:30|539.1|536.9|537.97|535.77|539.1|536.9|537.97|535.77|0
1647261460000|2022-03-14 12:37:40|537.85|535.65|537.6|535.4|537.85|535.65|537.6|535.4|0
1647261470000|2022-03-14 12:37:50|537.47|535.27|537.47|535.27|537.6|535.4|537.47|535.27|0
1647261480000|2022-03-14 12:38:00|537.6|535.4|537.22|535.02|537.72|535.52|537.22|535.02|0
1647261490000|2022-03-14 12:38:10|537.35|535.15|537.47|535.27|537.47|535.27|537.35|535.15|0
1647261500000|2022-03-14 12:38:20|535.97|533.77|535.35|533.15|535.97|533.77|535.35|533.15|0
1647261510000|2022-03-14 12:38:30|535.22|533.02|535.47|533.27|535.47|533.27|535.22|533.02|0
1647261520000|2022-03-14 12:38:40|535.35|533.15|535.47|533.27|535.47|533.27|535.35|533.15|0
1647261530000|2022-03-14 12:38:50|535.22|533.02|535.6|533.4|535.6|533.4|535.22|533.02|0
1647261540000|2022-03-14 12:39:00|535.47|533.27|535.47|533.27|535.72|533.52|535.35|533.15|0
1647261550000|2022-03-14 12:39:10|535.22|533.02|535.35|533.15|535.35|533.15|535.22|533.02|0
1647261560000|2022-03-14 12:39:20|535.22|533.02|535.47|533.27|535.47|533.27|535.22|533.02|0
1647261570000|2022-03-14 12:39:30|535.72|533.52|535.47|533.27|535.72|533.52|535.47|533.27|0
1647261580000|2022-03-14 12:39:40|535.6|533.4|535.97|533.77|535.97|533.77|535.6|533.4|0
1647261590000|2022-03-14 12:39:50|535.47|533.27|535.22|533.02|535.47|533.27|535.22|533.02|0
1647261600000|2022-03-14 12:40:00|535.47|533.27|535.47|533.27|535.47|533.27|535.1|532.9|0
1647261610000|2022-03-14 12:40:10|535.22|533.02|534.97|532.77|535.22|533.02|534.97|532.77|0
1647261620000|2022-03-14 12:40:20|534.85|532.65|534.47|532.27|534.85|532.65|534.47|532.27|0
1647261630000|2022-03-14 12:40:30|534.35|532.15|534.22|532.02|534.35|532.15|534.22|532.02|0
1647261640000|2022-03-14 12:40:40|534.35|532.15|534.47|532.27|534.72|532.52|534.22|532.02|0
1647261650000|2022-03-14 12:40:50|534.6|532.4|533.72|531.52|534.6|532.4|533.72|531.52|0
1647261660000|2022-03-14 12:41:00|533.22|531.02|533.72|531.52|533.72|531.52|532.97|530.77|0
1647261670000|2022-03-14 12:41:10|533.35|531.15|532.97|530.77|533.35|531.15|532.97|530.77|0
1647261680000|2022-03-14 12:41:20|532.85|530.65|532.85|530.65|532.97|530.77|532.6|530.4|0
1647261690000|2022-03-14 12:41:30|533.22|531.02|533.22|531.02|533.47|531.27|533.22|531.02|0
1647261700000|2022-03-14 12:41:40|532.97|530.77|532.97|530.77|532.97|530.77|532.97|530.77|0
1647261710000|2022-03-14 12:41:50|532.85|530.65|532.97|530.77|532.97|530.77|532.85|530.65|0
1647261720000|2022-03-14 12:42:00|532.72|530.52|532.47|530.27|532.85|530.65|532.47|530.27|0
1647261730000|2022-03-14 12:42:10|532.72|530.52|532.97|530.77|532.97|530.77|532.72|530.52|0
1647261740000|2022-03-14 12:42:20|532.72|530.52|532.72|530.52|532.72|530.52|532.47|530.27|0
1647261750000|2022-03-14 12:42:30|532.47|530.27|532.22|530.02|532.47|530.27|532.22|530.02|0
1647261760000|2022-03-14 12:42:40|532.35|530.15|532.35|530.15|532.47|530.27|532.35|530.15|0
1647261770000|2022-03-14 12:42:50|532.47|530.27|532.47|530.27|532.47|530.27|532.47|530.27|0
1647261780000|2022-03-14 12:43:00|532.22|530.02|532.35|530.15|532.47|530.27|532.22|530.02|0
1647261790000|2022-03-14 12:43:10|532.22|530.02|532.47|530.27|532.6|530.4|532.22|530.02|0
1647261800000|2022-03-14 12:43:20|532.22|530.02|531.72|529.52|532.22|530.02|531.72|529.52|0
1647261810000|2022-03-14 12:43:30|531.47|529.27|532.97|530.77|532.97|530.77|531.47|529.27|0
1647261820000|2022-03-14 12:43:40|533.1|530.9|533.22|531.02|533.35|531.15|533.1|530.9|0
1647261830000|2022-03-14 12:43:50|533.1|530.9|533.22|531.02|533.47|531.27|533.1|530.9|0
1647261840000|2022-03-14 12:44:00|532.85|530.65|532.97|530.77|532.97|530.77|532.85|530.65|0
1647261850000|2022-03-14 12:44:10|532.35|530.15|533.72|531.52|533.72|531.52|532.1|529.9|0
1647261860000|2022-03-14 12:44:20|534.47|532.27|534.47|532.27|534.72|532.52|534.47|532.27|0
1647261870000|2022-03-14 12:44:30|533.72|531.52|533.6|531.4|533.72|531.52|533.47|531.27|0
1647261880000|2022-03-14 12:44:40|532.97|530.77|532.85|530.65|533.22|531.02|532.85|530.65|0
1647261890000|2022-03-14 12:44:50|532.72|530.52|532.35|530.15|532.85|530.65|532.35|530.15|0
1647261900000|2022-03-14 12:45:00|532.47|530.27|531.22|529.02|532.47|530.27|530.72|528.52|0
1647261910000|2022-03-14 12:45:10|531.72|529.52|531.72|529.52|531.85|529.65|531.72|529.52|0
1647261920000|2022-03-14 12:45:20|531.47|529.27|532.85|530.65|532.85|530.65|531.47|529.27|0
1647261930000|2022-03-14 12:45:30|532.72|530.52|532.97|530.77|532.97|530.77|532.47|530.27|0
1647261940000|2022-03-14 12:45:40|533.22|531.02|533.22|531.02|533.22|531.02|533.22|531.02|0
1647261950000|2022-03-14 12:45:50|532.72|530.52|533.22|531.02|533.22|531.02|532.47|530.27|0
1647261960000|2022-03-14 12:46:00|533.47|531.27|533.97|531.77|533.97|531.77|533.47|531.27|0
1647261970000|2022-03-14 12:46:10|534.35|532.15|535.97|533.77|535.97|533.77|534.35|532.15|0
1647261980000|2022-03-14 12:46:20|535.47|533.27|534.72|532.52|535.97|533.77|534.72|532.52|0
1647261990000|2022-03-14 12:46:30|533.85|531.65|534.47|532.27|534.47|532.27|533.85|531.65|0
1647262000000|2022-03-14 12:46:40|534.72|532.52|535.22|533.02|535.22|533.02|534.72|532.52|0
1647262010000|2022-03-14 12:46:50|534.72|532.52|534.22|532.02|534.72|532.52|534.22|532.02|0
1647262020000|2022-03-14 12:47:00|534.72|532.52|535.47|533.27|535.47|533.27|534.72|532.52|0
1647262030000|2022-03-14 12:47:10|535.22|533.02|535.47|533.27|535.47|533.27|535.22|533.02|0
1647262040000|2022-03-14 12:47:20|535.22|533.02|535.6|533.4|535.72|533.52|535.22|533.02|0
1647262050000|2022-03-14 12:47:30|535.72|533.52|535.47|533.27|535.72|533.52|535.35|533.15|0
1647262060000|2022-03-14 12:47:40|535.72|533.52|535.97|533.77|535.97|533.77|535.72|533.52|0
1647262070000|2022-03-14 12:47:50|536.22|534.02|536.22|534.02|536.22|534.02|536.22|534.02|0
1647262080000|2022-03-14 12:48:00|535.72|533.52|534.72|532.52|535.72|533.52|534.72|532.52|0
1647262090000|2022-03-14 12:48:10|535.22|533.02|535.1|532.9|535.22|533.02|534.72|532.52|0
1647262100000|2022-03-14 12:48:20|535.35|533.15|535.1|532.9|535.35|533.15|534.97|532.77|0
1647262110000|2022-03-14 12:48:30|534.97|532.77|534.97|532.77|534.97|532.77|534.72|532.52|0
1647262120000|2022-03-14 12:48:40|534.47|532.27|533.6|531.4|534.47|532.27|533.6|531.4|0
1647262130000|2022-03-14 12:48:50|533.72|531.52|533.72|531.52|533.72|531.52|533.47|531.27|0
1647262140000|2022-03-14 12:49:00|534.22|532.02|534.72|532.52|534.72|532.52|533.85|531.65|0
1647262150000|2022-03-14 12:49:10|534.85|532.65|535.22|533.02|535.22|533.02|534.85|532.65|0
1647262160000|2022-03-14 12:49:20|535.1|532.9|535.6|533.4|535.6|533.4|535.1|532.9|0
1647262170000|2022-03-14 12:49:30|535.22|533.02|535.72|533.52|535.72|533.52|535.22|533.02|0
1647262180000|2022-03-14 12:49:40|535.97|533.77|535.72|533.52|536.22|534.02|535.72|533.52|0
1647262190000|2022-03-14 12:49:50|535.47|533.27|536.22|534.02|536.22|534.02|535.47|533.27|0
1647262200000|2022-03-14 12:50:00|536.1|533.9|536.47|534.27|536.47|534.27|536.1|533.9|0
1647262210000|2022-03-14 12:50:10|536.72|534.52|536.47|534.27|536.72|534.52|536.47|534.27|0
1647262220000|2022-03-14 12:50:20|536.22|534.02|538.22|536.02|538.22|536.02|536.22|534.02|0
1647262230000|2022-03-14 12:50:30|538.1|535.9|538.72|536.52|538.72|536.52|537.72|535.52|0
1647262240000|2022-03-14 12:50:40|538.35|536.15|538.72|536.52|538.72|536.52|538.35|536.15|0
1647262250000|2022-03-14 12:50:50|539.35|537.15|539.47|537.27|539.6|537.4|539.22|537.02|0
1647262260000|2022-03-14 12:51:00|539.1|536.9|538.6|536.4|539.1|536.9|538.6|536.4|0
1647262270000|2022-03-14 12:51:10|537.97|535.77|538.47|536.27|538.47|536.27|537.97|535.77|0
1647262280000|2022-03-14 12:51:20|538.35|536.15|538.22|536.02|538.35|536.15|537.97|535.77|0
1647262290000|2022-03-14 12:51:30|538.47|536.27|537.97|535.77|538.47|536.27|537.97|535.77|0
1647262300000|2022-03-14 12:51:40|538.1|535.9|538.22|536.02|538.72|536.52|538.1|535.9|0
1647262310000|2022-03-14 12:51:50|538.47|536.27|538.22|536.02|538.6|536.4|538.22|536.02|0
1647262320000|2022-03-14 12:52:00|537.72|535.52|537.72|535.52|537.97|535.77|537.72|535.52|0
1647262330000|2022-03-14 12:52:10|537.6|535.4|537.97|535.77|537.97|535.77|537.6|535.4|0
1647262340000|2022-03-14 12:52:20|537.85|535.65|537.85|535.65|537.85|535.65|537.85|535.65|0
1647262350000|2022-03-14 12:52:30|537.47|535.27|537.72|535.52|537.72|535.52|537.47|535.27|0
1647262360000|2022-03-14 12:52:40|537.6|535.4|538.47|536.27|538.47|536.27|537.6|535.4|0
1647262370000|2022-03-14 12:52:50|538.35|536.15|538.97|536.77|538.97|536.77|538.35|536.15|0
1647262380000|2022-03-14 12:53:00|538.6|536.4|538.6|536.4|538.72|536.52|538.6|536.4|0
1647262390000|2022-03-14 12:53:10|538.35|536.15|537.47|535.27|538.35|536.15|537.47|535.27|0
1647262400000|2022-03-14 12:53:20|536.97|534.77|537.97|535.77|537.97|535.77|536.97|534.77|0
1647262410000|2022-03-14 12:53:30|537.72|535.52|537.1|534.9|537.72|535.52|537.1|534.9|0
1647262420000|2022-03-14 12:53:40|537.22|535.02|537.47|535.27|537.47|535.27|536.97|534.77|0
1647262430000|2022-03-14 12:53:50|537.35|535.15|536.97|534.77|537.35|535.15|536.97|534.77|0
1647262440000|2022-03-14 12:54:00|537.1|534.9|537.47|535.27|537.72|535.52|536.97|534.77|0
1647262450000|2022-03-14 12:54:10|537.85|535.65|536.97|534.77|537.85|535.65|536.97|534.77|0
1647262460000|2022-03-14 12:54:20|536.85|534.65|536.35|534.15|536.85|534.65|536.35|534.15|0
1647262470000|2022-03-14 12:54:30|535.72|533.52|532.85|530.65|535.72|533.52|530.47|528.27|0
1647262480000|2022-03-14 12:54:40|532.72|530.52|535.22|533.02|535.22|533.02|532.72|530.52|0
1647262490000|2022-03-14 12:54:50|534.72|532.52|535.85|533.65|536.35|534.15|534.72|532.52|0
1647262500000|2022-03-14 12:55:00|535.47|533.27|537.6|535.4|537.6|535.4|535.47|533.27|0
1647262510000|2022-03-14 12:55:10|538.1|535.9|537.1|534.9|538.1|535.9|537.1|534.9|0
1647262520000|2022-03-14 12:55:20|536.22|534.02|535.22|533.02|536.22|534.02|535.22|533.02|0
1647262530000|2022-03-14 12:55:30|534.97|532.77|534.47|532.27|534.97|532.77|534.47|532.27|0
1647262540000|2022-03-14 12:55:40|534.22|532.02|532.97|530.77|534.22|532.02|532.97|530.77|0
1647262550000|2022-03-14 12:55:50|532.72|530.52|532.6|530.4|532.72|530.52|532.22|530.02|0
1647262560000|2022-03-14 12:56:00|532.22|530.02|533.1|530.9|533.1|530.9|532.22|530.02|0
1647262570000|2022-03-14 12:56:10|531.97|529.77|532.47|530.27|532.72|530.52|531.97|529.77|0
1647262580000|2022-03-14 12:56:20|531.97|529.77|531.85|529.65|532.35|530.15|531.47|529.27|0
1647262590000|2022-03-14 12:56:30|531.72|529.52|532.35|530.15|532.6|530.4|531.72|529.52|0
1647262600000|2022-03-14 12:56:40|532.47|530.27|529.85|527.65|532.97|530.77|529.85|527.65|0
1647262610000|2022-03-14 12:56:50|530.1|527.9|530.72|528.52|530.72|528.52|530.1|527.9|0
1647262620000|2022-03-14 12:57:00|530.47|528.27|528.85|526.65|530.47|528.27|527.72|525.52|0
1647262630000|2022-03-14 12:57:10|528.22|526.02|527.72|525.52|528.22|526.02|527.6|525.4|0
1647262640000|2022-03-14 12:57:20|527.85|525.65|526.97|524.77|527.85|525.65|526.97|524.77|0
1647262650000|2022-03-14 12:57:30|526.72|524.52|526.1|523.9|526.72|524.52|525.72|523.52|0
1647262660000|2022-03-14 12:57:40|526.85|524.65|526.72|524.52|526.85|524.65|526.22|524.02|0
1647262670000|2022-03-14 12:57:50|526.35|524.15|526.35|524.15|526.35|524.15|525.97|523.77|0
1647262680000|2022-03-14 12:58:00|526.47|524.27|525.97|523.77|526.47|524.27|525.97|523.77|0
1647262690000|2022-03-14 12:58:10|526.22|524.02|525.22|523.02|526.22|524.02|525.22|523.02|0
1647262700000|2022-03-14 12:58:20|524.35|522.15|525.47|523.27|525.47|523.27|524.35|522.15|0
1647262710000|2022-03-14 12:58:30|525.22|523.02|526.22|524.02|526.22|524.02|525.22|523.02|0
1647262720000|2022-03-14 12:58:40|526.47|524.27|526.97|524.77|527.1|524.9|526.47|524.27|0
1647262730000|2022-03-14 12:58:50|526.72|524.52|526.35|524.15|526.72|524.52|526.35|524.15|0
1647262740000|2022-03-14 12:59:00|526.97|524.77|527.35|525.15|527.72|525.52|526.97|524.77|0
1647262750000|2022-03-14 12:59:10|527.47|525.27|527.85|525.65|527.85|525.65|527.47|525.27|0
1647262760000|2022-03-14 12:59:20|527.72|525.52|527.72|525.52|527.72|525.52|527.6|525.4|0
1647262770000|2022-03-14 12:59:30|527.97|525.77|527.85|525.65|527.97|525.77|527.85|525.65|0
1647262780000|2022-03-14 12:59:40|527.97|525.77|527.72|525.52|527.97|525.77|527.72|525.52|0
1647262790000|2022-03-14 12:59:50|527.22|525.02|525.47|523.27|527.22|525.02|525.35|523.15|0
1647262800000|2022-03-14 13:00:00|525.6|523.4|526.97|524.77|526.97|524.77|525.6|523.4|0
1647262810000|2022-03-14 13:00:10|526.72|524.52|526.22|524.02|526.97|524.77|526.22|524.02|0
1647262820000|2022-03-14 13:00:20|526.35|524.15|526.47|524.27|526.47|524.27|525.97|523.77|0
1647262830000|2022-03-14 13:00:30|526.72|524.52|526.97|524.77|526.97|524.77|526.72|524.52|0
1647262840000|2022-03-14 13:00:40|527.1|524.9|527.1|524.9|527.1|524.9|527.1|524.9|0
1647262850000|2022-03-14 13:00:50|526.97|524.77|526.22|524.02|526.97|524.77|526.22|524.02|0
1647262860000|2022-03-14 13:01:00|526.47|524.27|527.47|525.27|527.47|525.27|526.47|524.27|0
1647262870000|2022-03-14 13:01:10|527.22|525.02|526.47|524.27|527.35|525.15|526.47|524.27|0
1647262880000|2022-03-14 13:01:20|526.97|524.77|527.85|525.65|527.85|525.65|526.97|524.77|0
1647263150000|2022-03-14 13:05:50|532.22|530.02|531.97|529.77|532.22|530.02|531.97|529.77|0
1647263160000|2022-03-14 13:06:00|532.1|529.9|532.1|529.9|532.1|529.9|532.1|529.9|0
1647263170000|2022-03-14 13:06:10|532.22|530.02|532.47|530.27|532.47|530.27|532.22|530.02|0
1647263180000|2022-03-14 13:06:20|532.97|530.77|533.47|531.27|533.97|531.77|532.97|530.77|0
1647263190000|2022-03-14 13:06:30|533.72|531.52|533.72|531.52|533.72|531.52|533.47|531.27|0
1647263200000|2022-03-14 13:06:40|533.47|531.27|533.72|531.52|533.97|531.77|533.47|531.27|0
1647263210000|2022-03-14 13:06:50|533.47|531.27|533.47|531.27|533.72|531.52|533.47|531.27|0
1647263220000|2022-03-14 13:07:00|532.97|530.77|533.47|531.27|533.47|531.27|532.97|530.77|0
1647263230000|2022-03-14 13:07:10|533.35|531.15|533.22|531.02|533.35|531.15|533.22|531.02|0
1647263240000|2022-03-14 13:07:20|532.72|530.52|532.97|530.77|532.97|530.77|532.72|530.52|0
1647263250000|2022-03-14 13:07:30|533.1|530.9|533.22|531.02|533.22|531.02|533.1|530.9|0
1647263260000|2022-03-14 13:07:40|532.72|530.52|532.97|530.77|532.97|530.77|532.72|530.52|0
1647263270000|2022-03-14 13:07:50|533.22|531.02|532.97|530.77|533.22|531.02|532.97|530.77|0
1647263280000|2022-03-14 13:08:00|532.72|530.52|532.47|530.27|532.72|530.52|532.22|530.02|0
1647263290000|2022-03-14 13:08:10|532.22|530.02|532.72|530.52|532.97|530.77|532.22|530.02|0
1647263300000|2022-03-14 13:08:20|532.97|530.77|532.72|530.52|532.97|530.77|532.72|530.52|0
1647263310000|2022-03-14 13:08:30|532.97|530.77|532.97|530.77|533.22|531.02|532.97|530.77|0
1647263320000|2022-03-14 13:08:40|532.72|530.52|532.22|530.02|532.72|530.52|532.22|530.02|0
1647263330000|2022-03-14 13:08:50|532.47|530.27|532.47|530.27|532.47|530.27|532.47|530.27|0
1647263340000|2022-03-14 13:09:00|532.72|530.52|532.22|530.02|532.72|530.52|532.22|530.02|0
1647263350000|2022-03-14 13:09:10|531.97|529.77|531.97|529.77|532.1|529.9|531.97|529.77|0
1647263360000|2022-03-14 13:09:20|532.47|530.27|531.97|529.77|532.47|530.27|531.97|529.77|0
1647263370000|2022-03-14 13:09:30|532.22|530.02|531.97|529.77|532.35|530.15|531.97|529.77|0
1647263380000|2022-03-14 13:09:40|531.72|529.52|531.72|529.52|531.72|529.52|531.6|529.4|0
1647263390000|2022-03-14 13:09:50|531.85|529.65|531.97|529.77|531.97|529.77|531.85|529.65|0
1647263400000|2022-03-14 13:10:00|531.72|529.52|532.47|530.27|532.47|530.27|531.72|529.52|0
1647263410000|2022-03-14 13:10:10|532.72|530.52|532.47|530.27|532.72|530.52|532.22|530.02|0
1647263420000|2022-03-14 13:10:20|532.72|530.52|532.97|530.77|533.1|530.9|532.72|530.52|0
1647263430000|2022-03-14 13:10:30|533.22|531.02|532.47|530.27|533.22|531.02|532.47|530.27|0
1647263440000|2022-03-14 13:10:40|532.22|530.02|533.22|531.02|533.22|531.02|532.22|530.02|0
1647263450000|2022-03-14 13:10:50|532.97|530.77|533.22|531.02|533.22|531.02|532.97|530.77|0
1647263460000|2022-03-14 13:11:00|532.47|530.27|532.97|530.77|532.97|530.77|532.47|530.27|0
1647263470000|2022-03-14 13:11:10|532.72|530.52|532.72|530.52|532.72|530.52|532.72|530.52|0
1647263480000|2022-03-14 13:11:20|533.47|531.27|533.22|531.02|533.47|531.27|533.22|531.02|0
1647263490000|2022-03-14 13:11:30|532.85|530.65|532.72|530.52|532.97|530.77|532.72|530.52|0
1647263500000|2022-03-14 13:11:40|532.97|530.77|533.72|531.52|533.72|531.52|532.97|530.77|0
1647263510000|2022-03-14 13:11:50|533.47|531.27|532.97|530.77|533.6|531.4|532.97|530.77|0
1647263520000|2022-03-14 13:12:00|531.97|529.77|532.47|530.27|532.6|530.4|531.97|529.77|0
1647263530000|2022-03-14 13:12:10|531.72|529.52|530.72|528.52|531.72|529.52|530.72|528.52|0
1647263540000|2022-03-14 13:12:20|530.35|528.15|530.47|528.27|530.47|528.27|530.35|528.15|0
1647263550000|2022-03-14 13:12:30|529.72|527.52|529.72|527.52|529.97|527.77|529.72|527.52|0
1647263560000|2022-03-14 13:12:40|530.22|528.02|529.97|527.77|530.22|528.02|529.97|527.77|0
1647263570000|2022-03-14 13:12:50|530.1|527.9|529.97|527.77|530.1|527.9|529.97|527.77|0
1647263580000|2022-03-14 13:13:00|529.72|527.52|530.22|528.02|530.22|528.02|529.72|527.52|0
1647263590000|2022-03-14 13:13:10|529.97|527.77|530.72|528.52|530.72|528.52|529.97|527.77|0
1647263610000|2022-03-14 13:13:30|530.47|528.27|530.47|528.27|530.47|528.27|530.47|528.27|0
1647263620000|2022-03-14 13:13:40|530.72|528.52|530.72|528.52|530.72|528.52|530.47|528.27|0
1647263630000|2022-03-14 13:13:50|530.97|528.77|530.47|528.27|530.97|528.77|530.47|528.27|0
1647263640000|2022-03-14 13:14:00|530.72|528.52|530.72|528.52|530.97|528.77|530.72|528.52|0
1647263650000|2022-03-14 13:14:10|531.1|528.9|531.72|529.52|531.72|529.52|530.97|528.77|0
1647263660000|2022-03-14 13:14:20|530.72|528.52|529.85|527.65|530.97|528.77|529.72|527.52|0
1647263670000|2022-03-14 13:14:30|529.47|527.27|528.6|526.4|529.47|527.27|528.6|526.4|0
1647263680000|2022-03-14 13:14:40|528.22|526.02|528.97|526.77|528.97|526.77|528.22|526.02|0
1647263690000|2022-03-14 13:14:50|529.6|527.4|529.72|527.52|529.72|527.52|529.22|527.02|0
1647263700000|2022-03-14 13:15:00|530.47|528.27|531.22|529.02|531.22|529.02|530.47|528.27|0
1647263710000|2022-03-14 13:15:10|530.97|528.77|529.72|527.52|530.97|528.77|529.72|527.52|0
1647263720000|2022-03-14 13:15:20|528.97|526.77|528.47|526.27|528.97|526.77|528.47|526.27|0
1647263730000|2022-03-14 13:15:30|528.72|526.52|528.47|526.27|528.72|526.52|528.22|526.02|0
1647263740000|2022-03-14 13:15:40|528.72|526.52|528.97|526.77|528.97|526.77|528.72|526.52|0
1647263750000|2022-03-14 13:15:50|528.47|526.27|528.6|526.4|528.6|526.4|528.47|526.27|0
1647263760000|2022-03-14 13:16:00|527.97|525.77|527.72|525.52|527.97|525.77|527.35|525.15|0
1647263770000|2022-03-14 13:16:10|526.97|524.77|527.22|525.02|527.47|525.27|526.97|524.77|0
1647263780000|2022-03-14 13:16:20|527.47|525.27|527.97|525.77|527.97|525.77|527.47|525.27|0
1647263790000|2022-03-14 13:16:30|527.72|525.52|527.97|525.77|527.97|525.77|527.72|525.52|0
1647263810000|2022-03-14 13:16:50|528.22|526.02|528.1|525.9|528.22|526.02|528.1|525.9|0
1647263820000|2022-03-14 13:17:00|527.97|525.77|528.22|526.02|528.22|526.02|527.97|525.77|0
1647263830000|2022-03-14 13:17:10|528.47|526.27|528.47|526.27|528.47|526.27|528.47|526.27|0
1647263840000|2022-03-14 13:17:20|528.22|526.02|528.22|526.02|528.22|526.02|527.97|525.77|0
1647263850000|2022-03-14 13:17:30|528.47|526.27|528.35|526.15|528.47|526.27|528.35|526.15|0
1647263860000|2022-03-14 13:17:40|528.22|526.02|528.6|526.4|528.6|526.4|528.22|526.02|0
1647263870000|2022-03-14 13:17:50|528.47|526.27|529.22|527.02|529.22|527.02|528.47|526.27|0
1647263880000|2022-03-14 13:18:00|529.47|527.27|529.1|526.9|529.47|527.27|529.1|526.9|0
1647263890000|2022-03-14 13:18:10|529.22|527.02|528.22|526.02|529.22|527.02|528.22|526.02|0
1647263900000|2022-03-14 13:18:20|528.47|526.27|528.1|525.9|528.47|526.27|528.1|525.9|0
1647263910000|2022-03-14 13:18:30|530.72|528.52|531.22|529.02|531.72|529.52|530.72|528.52|0
1647263920000|2022-03-14 13:18:40|530.97|528.77|531.22|529.02|531.22|529.02|530.97|528.77|0
1647263930000|2022-03-14 13:18:50|530.72|528.52|530.72|528.52|531.22|529.02|530.72|528.52|0
1647263940000|2022-03-14 13:19:00|530.97|528.77|530.6|528.4|530.97|528.77|530.6|528.4|0
1647263950000|2022-03-14 13:19:10|530.22|528.02|530.22|528.02|530.22|528.02|530.22|528.02|0
1647263960000|2022-03-14 13:19:20|529.97|527.77|530.22|528.02|530.22|528.02|529.97|527.77|0
1647263970000|2022-03-14 13:19:30|530.47|528.27|530.22|528.02|530.47|528.27|530.22|528.02|0
1647263980000|2022-03-14 13:19:40|529.97|527.77|530.22|528.02|530.22|528.02|529.97|527.77|0
1647263990000|2022-03-14 13:19:50|530.1|527.9|529.97|527.77|530.1|527.9|529.85|527.65|0
1647264000000|2022-03-14 13:20:00|529.72|527.52|528.97|526.77|529.72|527.52|528.72|526.52|0
1647264010000|2022-03-14 13:20:10|529.22|527.02|529.47|527.27|529.47|527.27|528.72|526.52|0
1647264020000|2022-03-14 13:20:20|529.35|527.15|529.72|527.52|529.72|527.52|529.35|527.15|0
1647264030000|2022-03-14 13:20:30|529.22|527.02|529.47|527.27|529.47|527.27|529.22|527.02|0
1647264040000|2022-03-14 13:20:40|529.22|527.02|529.47|527.27|529.47|527.27|529.22|527.02|0
1647264050000|2022-03-14 13:20:50|529.6|527.4|529.6|527.4|529.6|527.4|529.6|527.4|0
1647264060000|2022-03-14 13:21:00|529.85|527.65|530.22|528.02|530.22|528.02|529.85|527.65|0
1647264070000|2022-03-14 13:21:10|530.47|528.27|530.47|528.27|530.47|528.27|530.35|528.15|0
1647264080000|2022-03-14 13:21:20|530.85|528.65|530.72|528.52|530.85|528.65|530.72|528.52|0
1647264090000|2022-03-14 13:21:30|530.97|528.77|531.22|529.02|531.22|529.02|530.72|528.52|0
1647264100000|2022-03-14 13:21:40|531.1|528.9|532.22|530.02|532.47|530.27|531.1|528.9|0
1647264110000|2022-03-14 13:21:50|532.47|530.27|532.97|530.77|532.97|530.77|532.47|530.27|0
1647264120000|2022-03-14 13:22:00|532.72|530.52|533.47|531.27|533.47|531.27|532.72|530.52|0
1647264130000|2022-03-14 13:22:10|533.22|531.02|532.72|530.52|533.22|531.02|532.72|530.52|0
1647264140000|2022-03-14 13:22:20|532.6|530.4|533.35|531.15|534.1|531.9|532.6|530.4|0
1647264150000|2022-03-14 13:22:30|532.97|530.77|533.35|531.15|533.47|531.27|532.97|530.77|0
1647264160000|2022-03-14 13:22:40|533.72|531.52|533.22|531.02|533.72|531.52|533.22|531.02|0
1647264170000|2022-03-14 13:22:50|533.35|531.15|533.35|531.15|533.35|531.15|533.22|531.02|0
1647264180000|2022-03-14 13:23:00|532.72|530.52|533.1|530.9|533.47|531.27|532.72|530.52|0
1647264190000|2022-03-14 13:23:10|532.97|530.77|532.6|530.4|532.97|530.77|532.47|530.27|0
1647264200000|2022-03-14 13:23:20|532.47|530.27|532.6|530.4|532.6|530.4|532.47|530.27|0
1647264210000|2022-03-14 13:23:30|532.72|530.52|532.97|530.77|532.97|530.77|532.72|530.52|0
1647264220000|2022-03-14 13:23:40|532.72|530.52|532.47|530.27|532.72|530.52|532.47|530.27|0
1647264230000|2022-03-14 13:23:50|532.6|530.4|532.6|530.4|532.6|530.4|532.6|530.4|0
1647264240000|2022-03-14 13:24:00|532.47|530.27|532.47|530.27|532.47|530.27|532.35|530.15|0
1647264250000|2022-03-14 13:24:10|532.22|530.02|531.85|529.65|532.22|530.02|531.85|529.65|0
1647264260000|2022-03-14 13:24:20|532.35|530.15|532.1|529.9|532.35|530.15|532.1|529.9|0
1647264270000|2022-03-14 13:24:30|533.47|531.27|533.85|531.65|533.85|531.65|533.47|531.27|0
1647264280000|2022-03-14 13:24:40|533.97|531.77|533.97|531.77|534.22|532.02|533.97|531.77|0
1647264290000|2022-03-14 13:24:50|534.47|532.27|534.6|532.4|534.6|532.4|534.35|532.15|0
1647264300000|2022-03-14 13:25:00|534.47|532.27|534.22|532.02|534.47|532.27|533.72|531.52|0
1647264310000|2022-03-14 13:25:10|534.47|532.27|534.22|532.02|534.47|532.27|534.22|532.02|0
1647264320000|2022-03-14 13:25:20|534.47|532.27|534.6|532.4|534.72|532.52|534.47|532.27|0
1647264330000|2022-03-14 13:25:30|534.47|532.27|534.22|532.02|534.72|532.52|534.22|532.02|0
1647264340000|2022-03-14 13:25:40|534.72|532.52|535.47|533.27|535.47|533.27|534.72|532.52|0
1647264350000|2022-03-14 13:25:50|535.22|533.02|535.22|533.02|536.1|533.9|535.22|533.02|0
1647264360000|2022-03-14 13:26:00|535.97|533.77|535.97|533.77|535.97|533.77|535.97|533.77|0
1647264370000|2022-03-14 13:26:10|535.72|533.52|535.22|533.02|535.72|533.52|534.97|532.77|0
1647264380000|2022-03-14 13:26:20|535.47|533.27|535.47|533.27|535.47|533.27|534.97|532.77|0
1647264390000|2022-03-14 13:26:30|535.22|533.02|535.1|532.9|535.47|533.27|535.1|532.9|0
1647264400000|2022-03-14 13:26:40|535.22|533.02|535.47|533.27|535.47|533.27|534.97|532.77|0
1647264410000|2022-03-14 13:26:50|535.22|533.02|534.72|532.52|535.22|533.02|534.47|532.27|0
1647264420000|2022-03-14 13:27:00|534.85|532.65|534.85|532.65|534.97|532.77|534.85|532.65|0
1647264430000|2022-03-14 13:27:10|534.47|532.27|535.97|533.77|535.97|533.77|534.47|532.27|0
1647264440000|2022-03-14 13:27:20|535.72|533.52|535.72|533.52|535.72|533.52|535.22|533.02|0
1647264450000|2022-03-14 13:27:30|535.6|533.4|535.72|533.52|535.97|533.77|535.6|533.4|0
1647264460000|2022-03-14 13:27:40|535.85|533.65|536.47|534.27|536.47|534.27|535.47|533.27|0
1647264470000|2022-03-14 13:27:50|536.72|534.52|536.47|534.27|536.72|534.52|536.47|534.27|0
1647264480000|2022-03-14 13:28:00|536.72|534.52|534.72|532.52|536.72|534.52|534.72|532.52|0
1647264490000|2022-03-14 13:28:10|534.97|532.77|535.22|533.02|535.22|533.02|534.97|532.77|0
1647264500000|2022-03-14 13:28:20|535.47|533.27|535.85|533.65|536.22|534.02|535.47|533.27|0
1647264510000|2022-03-14 13:28:30|536.22|534.02|536.47|534.27|536.47|534.27|536.22|534.02|0
1647264520000|2022-03-14 13:28:40|536.85|534.65|536.72|534.52|536.85|534.65|536.72|534.52|0
1647264530000|2022-03-14 13:28:50|536.85|534.65|536.97|534.77|536.97|534.77|536.72|534.52|0
1647264540000|2022-03-14 13:29:00|537.1|534.9|537.72|535.52|537.72|535.52|537.1|534.9|0
1647264550000|2022-03-14 13:29:10|537.35|535.15|537.47|535.27|537.47|535.27|537.35|535.15|0
1647264560000|2022-03-14 13:29:20|537.22|535.02|536.97|534.77|537.22|535.02|536.97|534.77|0
1647264570000|2022-03-14 13:29:30|536.72|534.52|537.1|534.9|537.1|534.9|536.72|534.52|0
1647264580000|2022-03-14 13:29:40|536.97|534.77|537.22|535.02|537.35|535.15|536.97|534.77|0
1647264590000|2022-03-14 13:29:50|536.97|534.77|538.22|536.02|538.22|536.02|536.97|534.77|0
1647264600000|2022-03-14 13:30:00|538.97|536.77|537.72|535.52|538.97|536.77|536.22|534.02|0
1647264610000|2022-03-14 13:30:10|538.72|536.52|536.72|534.52|538.72|536.52|536.72|534.52|0
1647264620000|2022-03-14 13:30:20|536.47|534.27|528.22|526.02|536.47|534.27|528.22|526.02|0
1647264630000|2022-03-14 13:30:30|531.47|529.27|529.22|527.02|531.72|529.52|529.22|527.02|0
1647264640000|2022-03-14 13:30:40|531.97|529.77|531.72|529.52|532.97|530.77|531.72|529.52|0
1647264650000|2022-03-14 13:30:50|531.35|529.15|532.47|530.27|532.97|530.77|531.35|529.15|0
1647264660000|2022-03-14 13:31:00|532.72|530.52|532.97|530.77|533.47|531.27|532.72|530.52|0
1647264670000|2022-03-14 13:31:10|533.47|531.27|532.22|530.02|533.47|531.27|531.22|529.02|0
1647264680000|2022-03-14 13:31:20|531.97|529.77|532.72|530.52|532.72|530.52|531.97|529.77|0
1647264690000|2022-03-14 13:31:30|532.22|530.02|531.22|529.02|532.22|530.02|530.47|528.27|0
1647264700000|2022-03-14 13:31:40|530.47|528.27|530.22|528.02|530.47|528.27|529.97|527.77|0
1647264710000|2022-03-14 13:31:50|530.1|527.9|530.47|528.27|531.47|529.27|530.1|527.9|0
1647264720000|2022-03-14 13:32:00|529.97|527.77|532.22|530.02|532.22|530.02|529.97|527.77|0
1647264730000|2022-03-14 13:32:10|530.85|528.65|529.47|527.27|530.85|528.65|529.47|527.27|0
1647264740000|2022-03-14 13:32:20|529.72|527.52|530.72|528.52|530.72|528.52|529.72|527.52|0
1647264750000|2022-03-14 13:32:30|530.22|528.02|534.22|532.02|534.22|532.02|530.22|528.02|0
1647264760000|2022-03-14 13:32:40|534.72|532.52|536.47|534.27|536.47|534.27|534.72|532.52|0
1647264770000|2022-03-14 13:32:50|535.35|533.15|536.72|534.52|536.72|534.52|535.35|533.15|0
1647264780000|2022-03-14 13:33:00|537.47|535.27|538.72|536.52|538.72|536.52|536.85|534.65|0
1647264790000|2022-03-14 13:33:10|540.22|538.02|537.22|535.02|540.47|538.27|537.22|535.02|0
1647264800000|2022-03-14 13:33:20|537.47|535.27|538.47|536.27|538.47|536.27|536.47|534.27|0
1647264810000|2022-03-14 13:33:30|539.22|537.02|539.72|537.52|540.47|538.27|539.22|537.02|0
1647264820000|2022-03-14 13:33:40|540.22|538.02|542.22|540.02|542.22|540.02|540.22|538.02|0
1647264830000|2022-03-14 13:33:50|543.22|541.02|542.47|540.27|543.47|541.27|542.47|540.27|0
1647264840000|2022-03-14 13:34:00|542.72|540.52|542.72|540.52|542.85|540.65|542.72|540.52|0
1647264850000|2022-03-14 13:34:10|543.22|541.02|542.22|540.02|543.22|541.02|541.97|539.77|0
1647264860000|2022-03-14 13:34:20|541.97|539.77|542.72|540.52|542.72|540.52|541.47|539.27|0
1647264870000|2022-03-14 13:34:30|542.47|540.27|542.22|540.02|542.97|540.77|542.22|540.02|0
1647264880000|2022-03-14 13:34:40|542.72|540.52|543.47|541.27|543.47|541.27|542.72|540.52|0
1647264890000|2022-03-14 13:34:50|543.97|541.77|544.22|542.02|544.22|542.02|543.47|541.27|0
1647264900000|2022-03-14 13:35:00|543.47|541.27|544.22|542.02|544.72|542.52|543.47|541.27|0
1647264910000|2022-03-14 13:35:10|543.97|541.77|542.72|540.52|543.97|541.77|542.35|540.15|0
1647264920000|2022-03-14 13:35:20|543.47|541.27|543.47|541.27|543.47|541.27|543.22|541.02|0
1647264930000|2022-03-14 13:35:30|543.22|541.02|544.72|542.52|544.72|542.52|543.22|541.02|0
1647264940000|2022-03-14 13:35:40|544.6|542.4|545.85|543.65|546.47|544.27|544.6|542.4|0
1647264950000|2022-03-14 13:35:50|546.85|544.65|548.35|546.15|548.35|546.15|546.85|544.65|0
1647264960000|2022-03-14 13:36:00|548.47|546.27|547.97|545.77|548.47|546.27|546.97|544.77|0
1647264970000|2022-03-14 13:36:10|548.35|546.15|548.47|546.27|548.47|546.27|548.35|546.15|0
1647264980000|2022-03-14 13:36:20|549.72|547.52|550.22|548.02|550.22|548.02|549.47|547.27|0
1647264990000|2022-03-14 13:36:30|548.97|546.77|549.72|547.52|550.22|548.02|548.97|546.77|0
1647265000000|2022-03-14 13:36:40|549.97|547.77|548.97|546.77|549.97|547.77|548.97|546.77|0
1647265010000|2022-03-14 13:36:50|547.97|545.77|544.47|542.27|547.97|545.77|544.47|542.27|0
1647265020000|2022-03-14 13:37:00|545.72|543.52|542.97|540.77|545.72|543.52|542.97|540.77|0
1647265030000|2022-03-14 13:37:10|540.22|538.02|542.47|540.27|542.47|540.27|540.22|538.02|0
1647265040000|2022-03-14 13:37:20|542.97|540.77|543.72|541.52|543.72|541.52|542.97|540.77|0
1647265050000|2022-03-14 13:37:30|544.22|542.02|544.22|542.02|545.22|543.02|544.22|542.02|0
1647265060000|2022-03-14 13:37:40|544.47|542.27|543.97|541.77|544.72|542.52|543.97|541.77|0
1647265070000|2022-03-14 13:37:50|542.47|540.27|541.97|539.77|542.72|540.52|541.97|539.77|0
1647265080000|2022-03-14 13:38:00|542.35|540.15|543.85|541.65|544.22|542.02|542.35|540.15|0
1647265090000|2022-03-14 13:38:10|544.6|542.4|549.22|547.02|549.22|547.02|544.6|542.4|0
1647265100000|2022-03-14 13:38:20|548.97|546.77|549.97|547.77|549.97|547.77|548.72|546.52|0
1647265110000|2022-03-14 13:38:30|550.1|547.9|551.22|549.02|551.22|549.02|550.1|547.9|0
1647265120000|2022-03-14 13:38:40|551.47|549.27|553.35|551.15|553.47|551.27|551.47|549.27|0
1647265130000|2022-03-14 13:38:50|553.47|551.27|553.22|551.02|553.47|551.27|553.22|551.02|0
1647265140000|2022-03-14 13:39:00|553.97|551.77|553.72|551.52|553.97|551.77|553.72|551.52|0
1647265150000|2022-03-14 13:39:10|553.47|551.27|551.22|549.02|553.47|551.27|550.47|548.27|0
1647265160000|2022-03-14 13:39:20|550.97|548.77|550.72|548.52|550.97|548.77|550.22|548.02|0
1647265170000|2022-03-14 13:39:30|549.72|547.52|549.72|547.52|549.97|547.77|549.47|547.27|0
1647265180000|2022-03-14 13:39:40|550.22|548.02|548.97|546.77|550.47|548.27|548.97|546.77|0
1647265190000|2022-03-14 13:39:50|548.22|546.02|550.22|548.02|550.22|548.02|548.22|546.02|0
1647265200000|2022-03-14 13:40:00|550.47|548.27|553.47|551.27|553.47|551.27|550.47|548.27|0
1647265210000|2022-03-14 13:40:10|554.22|552.02|556.47|554.27|556.47|554.27|554.22|552.02|0
1647265220000|2022-03-14 13:40:20|556.1|553.9|553.47|551.27|556.1|553.9|552.47|550.27|0
1647265230000|2022-03-14 13:40:30|552.72|550.52|552.72|550.52|552.72|550.52|552.1|549.9|0
1647265240000|2022-03-14 13:40:40|552.47|550.27|550.35|548.15|552.47|550.27|550.35|548.15|0
1647265250000|2022-03-14 13:40:50|548.72|546.52|546.47|544.27|548.72|546.52|546.47|544.27|0
1647265260000|2022-03-14 13:41:00|546.22|544.02|546.97|544.77|546.97|544.77|544.72|542.52|0
1647265270000|2022-03-14 13:41:10|546.47|544.27|545.97|543.77|546.72|544.52|545.97|543.77|0
1647265280000|2022-03-14 13:41:20|545.47|543.27|545.47|543.27|545.72|543.52|545.1|542.9|0
1647265290000|2022-03-14 13:41:30|544.72|542.52|546.22|544.02|546.22|544.02|544.72|542.52|0
1647265300000|2022-03-14 13:41:40|546.47|544.27|547.97|545.77|548.47|546.27|546.47|544.27|0
1647265310000|2022-03-14 13:41:50|548.22|546.02|546.85|544.65|548.22|546.02|546.85|544.65|0
1647265320000|2022-03-14 13:42:00|547.47|545.27|547.72|545.52|547.97|545.77|547.47|545.27|0
1647265330000|2022-03-14 13:42:10|549.47|547.27|547.97|545.77|549.47|547.27|547.97|545.77|0
1647265340000|2022-03-14 13:42:20|548.72|546.52|549.47|547.27|549.6|547.4|548.72|546.52|0
1647265350000|2022-03-14 13:42:30|548.47|546.27|548.85|546.65|548.85|546.65|547.97|545.77|0
1647265360000|2022-03-14 13:42:40|548.97|546.77|548.47|546.27|549.22|547.02|548.47|546.27|0
1647265370000|2022-03-14 13:42:50|547.72|545.52|546.85|544.65|547.97|545.77|546.85|544.65|0
1647265380000|2022-03-14 13:43:00|545.97|543.77|544.97|542.77|545.97|543.77|544.97|542.77|0
1647265390000|2022-03-14 13:43:10|543.6|541.4|544.6|542.4|544.6|542.4|543.47|541.27|0
1647265400000|2022-03-14 13:43:20|544.97|542.77|544.97|542.77|545.47|543.27|544.97|542.77|0
1647265410000|2022-03-14 13:43:30|545.22|543.02|544.1|541.9|545.22|543.02|544.1|541.9|0
1647265420000|2022-03-14 13:43:40|543.72|541.52|542.85|540.65|543.72|541.52|542.85|540.65|0
1647265430000|2022-03-14 13:43:50|542.47|540.27|540.72|538.52|542.47|540.27|540.72|538.52|0
1647265440000|2022-03-14 13:44:00|541.22|539.02|538.85|536.65|541.22|539.02|538.85|536.65|0
1647265450000|2022-03-14 13:44:10|538.97|536.77|538.97|536.77|538.97|536.77|538.22|536.02|0
1647265460000|2022-03-14 13:44:20|538.47|536.27|536.22|534.02|538.47|536.27|536.22|534.02|0
1647265470000|2022-03-14 13:44:30|534.97|532.77|533.72|531.52|535.47|533.27|533.72|531.52|0
1647265480000|2022-03-14 13:44:40|533.22|531.02|533.1|530.9|533.22|531.02|532.47|530.27|0
1647265490000|2022-03-14 13:44:50|533.72|531.52|534.22|532.02|534.35|532.15|533.22|531.02|0
1647265500000|2022-03-14 13:45:00|533.85|531.65|535.97|533.77|535.97|533.77|533.47|531.27|0
1647265510000|2022-03-14 13:45:10|535.72|533.52|535.47|533.27|535.97|533.77|535.47|533.27|0
1647265520000|2022-03-14 13:45:20|533.97|531.77|535.47|533.27|535.47|533.27|533.97|531.77|0
1647265530000|2022-03-14 13:45:30|535.22|533.02|533.97|531.77|535.35|533.15|533.97|531.77|0
1647265540000|2022-03-14 13:45:40|534.22|532.02|532.97|530.77|534.22|532.02|532.97|530.77|0
1647265550000|2022-03-14 13:45:50|532.72|530.52|534.22|532.02|534.22|532.02|532.72|530.52|0
1647265560000|2022-03-14 13:46:00|533.72|531.52|534.22|532.02|534.47|532.27|533.22|531.02|0
1647265570000|2022-03-14 13:46:10|534.47|532.27|535.97|533.77|535.97|533.77|534.47|532.27|0
1647265580000|2022-03-14 13:46:20|535.72|533.52|532.97|530.77|535.72|533.52|532.97|530.77|0
1647265590000|2022-03-14 13:46:30|533.72|531.52|534.47|532.27|534.97|532.77|533.72|531.52|0
1647265600000|2022-03-14 13:46:40|534.22|532.02|535.72|533.52|535.72|533.52|534.22|532.02|0
1647265610000|2022-03-14 13:46:50|535.47|533.27|534.72|532.52|535.47|533.27|534.72|532.52|0
1647265620000|2022-03-14 13:47:00|534.85|532.65|536.47|534.27|536.47|534.27|534.47|532.27|0
1647265630000|2022-03-14 13:47:10|536.97|534.77|535.47|533.27|537.72|535.52|535.47|533.27|0
1647265640000|2022-03-14 13:47:20|535.22|533.02|535.47|533.27|535.97|533.77|535.22|533.02|0
1647265650000|2022-03-14 13:47:30|535.6|533.4|533.72|531.52|535.6|533.4|533.72|531.52|0
1647265660000|2022-03-14 13:47:40|535.72|533.52|537.47|535.27|537.47|535.27|535.72|533.52|0
1647265670000|2022-03-14 13:47:50|537.22|535.02|536.97|534.77|537.22|535.02|536.47|534.27|0
1647265680000|2022-03-14 13:48:00|537.47|535.27|536.72|534.52|537.47|535.27|535.85|533.65|0
1647265690000|2022-03-14 13:48:10|535.97|533.77|536.6|534.4|536.72|534.52|535.97|533.77|0
1647265700000|2022-03-14 13:48:20|535.35|533.15|532.6|530.4|535.35|533.15|532.6|530.4|0
1647265710000|2022-03-14 13:48:30|532.47|530.27|531.97|529.77|532.47|530.27|531.97|529.77|0
1647265720000|2022-03-14 13:48:40|532.22|530.02|531.47|529.27|532.22|530.02|531.22|529.02|0
1647265730000|2022-03-14 13:48:50|530.22|528.02|534.97|532.77|535.22|533.02|530.22|528.02|0
1647265740000|2022-03-14 13:49:00|534.72|532.52|534.97|532.77|534.97|532.77|534.22|532.02|0
1647265750000|2022-03-14 13:49:10|536.6|534.4|536.47|534.27|537.47|535.27|536.47|534.27|0
1647265760000|2022-03-14 13:49:20|537.22|535.02|536.22|534.02|537.35|535.15|536.22|534.02|0
1647265770000|2022-03-14 13:49:30|536.1|533.9|538.97|536.77|539.1|536.9|536.1|533.9|0
1647265780000|2022-03-14 13:49:40|537.72|535.52|537.97|535.77|537.97|535.77|537.47|535.27|0
1647265790000|2022-03-14 13:49:50|536.97|534.77|536.47|534.27|536.97|534.77|536.22|534.02|0
1647265800000|2022-03-14 13:50:00|536.72|534.52|536.97|534.77|536.97|534.77|534.72|532.52|0
1647265810000|2022-03-14 13:50:10|535.22|533.02|532.72|530.52|535.22|533.02|532.72|530.52|0
1647265820000|2022-03-14 13:50:20|533.72|531.52|532.35|530.15|533.72|531.52|532.35|530.15|0
1647265830000|2022-03-14 13:50:30|533.6|531.4|531.47|529.27|533.6|531.4|531.47|529.27|0
1647265840000|2022-03-14 13:50:40|532.22|530.02|532.22|530.02|532.72|530.52|532.22|530.02|0
1647265850000|2022-03-14 13:50:50|531.97|529.77|532.97|530.77|532.97|530.77|531.72|529.52|0
1647265860000|2022-03-14 13:51:00|531.72|529.52|531.97|529.77|532.72|530.52|531.72|529.52|0
1647265870000|2022-03-14 13:51:10|533.47|531.27|533.22|531.02|534.1|531.9|532.97|530.77|0
1647265880000|2022-03-14 13:51:20|531.97|529.77|533.47|531.27|533.47|531.27|531.97|529.77|0
1647265890000|2022-03-14 13:51:30|533.22|531.02|532.47|530.27|533.22|531.02|532.22|530.02|0
1647265900000|2022-03-14 13:51:40|532.72|530.52|534.35|532.15|534.35|532.15|532.72|530.52|0
1647265910000|2022-03-14 13:51:50|534.22|532.02|532.97|530.77|534.22|532.02|532.97|530.77|0
1647265920000|2022-03-14 13:52:00|533.47|531.27|535.47|533.27|535.47|533.27|533.47|531.27|0
1647265930000|2022-03-14 13:52:10|535.35|533.15|533.47|531.27|535.35|533.15|533.47|531.27|0
1647265940000|2022-03-14 13:52:20|534.22|532.02|533.47|531.27|534.85|532.65|533.47|531.27|0
1647265950000|2022-03-14 13:52:30|533.97|531.77|534.97|532.77|534.97|532.77|533.22|531.02|0
1647265960000|2022-03-14 13:52:40|535.72|533.52|535.47|533.27|535.97|533.77|535.47|533.27|0
1647265970000|2022-03-14 13:52:50|534.22|532.02|534.47|532.27|534.47|532.27|533.97|531.77|0
1647265980000|2022-03-14 13:53:00|534.97|532.77|535.97|533.77|536.72|534.52|534.97|532.77|0
1647265990000|2022-03-14 13:53:10|535.72|533.52|535.97|533.77|535.97|533.77|535.22|533.02|0
1647266000000|2022-03-14 13:53:20|536.22|534.02|537.22|535.02|537.22|535.02|536.22|534.02|0
1647266010000|2022-03-14 13:53:30|537.1|534.9|536.22|534.02|537.1|534.9|536.22|534.02|0
1647266020000|2022-03-14 13:53:40|536.47|534.27|535.72|533.52|536.47|534.27|535.47|533.27|0
1647266030000|2022-03-14 13:53:50|536.47|534.27|536.22|534.02|536.72|534.52|536.22|534.02|0
1647266040000|2022-03-14 13:54:00|536.72|534.52|534.72|532.52|536.72|534.52|534.47|532.27|0
1647266050000|2022-03-14 13:54:10|534.22|532.02|534.22|532.02|534.72|532.52|533.47|531.27|0
1647266060000|2022-03-14 13:54:20|534.47|532.27|533.97|531.77|534.47|532.27|533.97|531.77|0
1647266070000|2022-03-14 13:54:30|533.1|530.9|532.22|530.02|533.1|530.9|532.1|529.9|0
1647266080000|2022-03-14 13:54:40|532.47|530.27|532.72|530.52|533.22|531.02|532.47|530.27|0
1647266090000|2022-03-14 13:54:50|534.47|532.27|535.72|533.52|535.72|533.52|534.47|532.27|0
1647266100000|2022-03-14 13:55:00|534.97|532.77|537.47|535.27|537.47|535.27|534.97|532.77|0
1647266110000|2022-03-14 13:55:10|536.97|534.77|535.22|533.02|536.97|534.77|535.22|533.02|0
1647266120000|2022-03-14 13:55:20|535.47|533.27|533.1|530.9|535.47|533.27|533.1|530.9|0
1647266130000|2022-03-14 13:55:30|533.72|531.52|534.22|532.02|534.22|532.02|532.97|530.77|0
1647266140000|2022-03-14 13:55:40|534.6|532.4|533.97|531.77|534.6|532.4|533.97|531.77|0
1647266150000|2022-03-14 13:55:50|535.22|533.02|534.72|532.52|535.22|533.02|534.72|532.52|0
1647266160000|2022-03-14 13:56:00|532.97|530.77|531.22|529.02|532.97|530.77|530.72|528.52|0
1647266170000|2022-03-14 13:56:10|530.72|528.52|532.97|530.77|532.97|530.77|530.72|528.52|0
1647266180000|2022-03-14 13:56:20|533.97|531.77|534.47|532.27|534.72|532.52|533.97|531.77|0
1647266190000|2022-03-14 13:56:30|534.72|532.52|537.22|535.02|537.22|535.02|534.72|532.52|0
1647266200000|2022-03-14 13:56:40|538.6|536.4|540.72|538.52|540.72|538.52|538.6|536.4|0
1647266210000|2022-03-14 13:56:50|541.47|539.27|538.97|536.77|541.47|539.27|538.97|536.77|0
1647266220000|2022-03-14 13:57:00|539.22|537.02|538.72|536.52|539.22|537.02|538.1|535.9|0
1647266230000|2022-03-14 13:57:10|540.72|538.52|540.72|538.52|541.22|539.02|540.72|538.52|0
1647266240000|2022-03-14 13:57:20|539.97|537.77|538.97|536.77|540.97|538.77|538.97|536.77|0
1647266250000|2022-03-14 13:57:30|538.72|536.52|539.72|537.52|539.72|537.52|538.72|536.52|0
1647266260000|2022-03-14 13:57:40|539.35|537.15|538.72|536.52|539.35|537.15|538.72|536.52|0
1647266270000|2022-03-14 13:57:50|539.47|537.27|539.72|537.52|539.85|537.65|539.47|537.27|0
1647266280000|2022-03-14 13:58:00|538.47|536.27|537.85|535.65|538.47|536.27|537.22|535.02|0
1647266290000|2022-03-14 13:58:10|538.22|536.02|538.72|536.52|538.85|536.65|538.22|536.02|0
1647266300000|2022-03-14 13:58:20|538.97|536.77|539.47|537.27|539.97|537.77|538.97|536.77|0
1647266310000|2022-03-14 13:58:30|538.35|536.15|538.47|536.27|538.47|536.27|537.97|535.77|0
1647266320000|2022-03-14 13:58:40|537.97|535.77|537.97|535.77|538.22|536.02|537.97|535.77|0
1647266330000|2022-03-14 13:58:50|536.97|534.77|536.97|534.77|536.97|534.77|536.47|534.27|0
1647266340000|2022-03-14 13:59:00|536.47|534.27|536.47|534.27|536.72|534.52|536.47|534.27|0
1647266350000|2022-03-14 13:59:10|536.22|534.02|532.47|530.27|536.22|534.02|532.47|530.27|0
1647266360000|2022-03-14 13:59:20|532.97|530.77|532.35|530.15|533.22|531.02|532.35|530.15|0
1647266370000|2022-03-14 13:59:30|532.97|530.77|533.47|531.27|533.47|531.27|532.97|530.77|0
1647266380000|2022-03-14 13:59:40|533.97|531.77|534.72|532.52|534.72|532.52|533.22|531.02|0
1647266390000|2022-03-14 13:59:50|535.47|533.27|534.47|532.27|535.47|533.27|534.47|532.27|0
1647266400000|2022-03-14 14:00:00|534.85|532.65|538.85|536.65|538.85|536.65|534.85|532.65|0
1647266410000|2022-03-14 14:00:10|539.35|537.15|540.47|538.27|540.72|538.52|539.35|537.15|0
1647266420000|2022-03-14 14:00:20|541.47|539.27|540.22|538.02|541.47|539.27|540.22|538.02|0
1647266430000|2022-03-14 14:00:30|540.1|537.9|538.72|536.52|540.1|537.9|537.72|535.52|0
1647266440000|2022-03-14 14:00:40|540.1|537.9|539.97|537.77|540.72|538.52|539.97|537.77|0
1647266450000|2022-03-14 14:00:50|540.22|538.02|539.72|537.52|540.72|538.52|539.72|537.52|0
1647266460000|2022-03-14 14:01:00|538.22|536.02|539.47|537.27|539.47|537.27|537.72|535.52|0
1647266470000|2022-03-14 14:01:10|538.97|536.77|538.97|536.77|538.97|536.77|538.72|536.52|0
1647266480000|2022-03-14 14:01:20|539.47|537.27|539.72|537.52|539.72|537.52|539.22|537.02|0
1647266490000|2022-03-14 14:01:30|540.47|538.27|540.47|538.27|540.97|538.77|540.47|538.27|0
1647266500000|2022-03-14 14:01:40|539.47|537.27|533.97|531.77|539.47|537.27|533.97|531.77|0
1647266510000|2022-03-14 14:01:50|534.72|532.52|533.72|531.52|535.22|533.02|533.72|531.52|0
1647266520000|2022-03-14 14:02:00|533.22|531.02|531.22|529.02|533.22|531.02|530.72|528.52|0
1647266530000|2022-03-14 14:02:10|530.72|528.52|529.72|527.52|531.1|528.9|529.72|527.52|0
1647266540000|2022-03-14 14:02:20|529.97|527.77|530.47|528.27|530.47|528.27|529.97|527.77|0
1647266550000|2022-03-14 14:02:30|530.22|528.02|529.72|527.52|530.22|528.02|529.72|527.52|0
1647266560000|2022-03-14 14:02:40|528.72|526.52|527.97|525.77|528.72|526.52|527.72|525.52|0
1647266570000|2022-03-14 14:02:50|529.47|527.27|528.85|526.65|529.72|527.52|528.85|526.65|0
1647266580000|2022-03-14 14:03:00|528.47|526.27|529.47|527.27|529.72|527.52|528.47|526.27|0
1647266590000|2022-03-14 14:03:10|531.72|529.52|532.22|530.02|532.22|530.02|530.47|528.27|0
1647266600000|2022-03-14 14:03:20|531.47|529.27|531.72|529.52|531.72|529.52|531.47|529.27|0
1647266610000|2022-03-14 14:03:30|531.22|529.02|532.47|530.27|532.47|530.27|531.22|529.02|0
1647266620000|2022-03-14 14:03:40|531.97|529.77|530.85|528.65|531.97|529.77|530.85|528.65|0
1647266630000|2022-03-14 14:03:50|531.47|529.27|531.47|529.27|531.47|529.27|530.97|528.77|0
1647266640000|2022-03-14 14:04:00|531.72|529.52|533.47|531.27|533.85|531.65|531.72|529.52|0
1647266650000|2022-03-14 14:04:10|533.97|531.77|535.22|533.02|535.22|533.02|533.97|531.77|0
1647266660000|2022-03-14 14:04:20|536.22|534.02|536.97|534.77|536.97|534.77|536.1|533.9|0
1647266670000|2022-03-14 14:04:30|537.6|535.4|537.22|535.02|537.6|535.4|537.22|535.02|0
1647266680000|2022-03-14 14:04:40|536.97|534.77|536.97|534.77|536.97|534.77|535.97|533.77|0
1647266690000|2022-03-14 14:04:50|537.22|535.02|536.97|534.77|537.22|535.02|536.97|534.77|0
1647266700000|2022-03-14 14:05:00|537.72|535.52|537.22|535.02|537.72|535.52|536.47|534.27|0
1647266710000|2022-03-14 14:05:10|538.22|536.02|538.6|536.4|538.6|536.4|537.72|535.52|0
1647266720000|2022-03-14 14:05:20|538.35|536.15|537.22|535.02|538.35|536.15|537.22|535.02|0
1647266730000|2022-03-14 14:05:30|537.1|534.9|536.6|534.4|537.1|534.9|536.22|534.02|0
1647266740000|2022-03-14 14:05:40|536.35|534.15|536.72|534.52|536.72|534.52|536.22|534.02|0
1647266750000|2022-03-14 14:05:50|535.97|533.77|535.97|533.77|536.47|534.27|535.97|533.77|0
1647266760000|2022-03-14 14:06:00|536.22|534.02|535.22|533.02|536.22|534.02|533.47|531.27|0
1647266770000|2022-03-14 14:06:10|535.35|533.15|536.72|534.52|537.1|534.9|535.35|533.15|0
1647266780000|2022-03-14 14:06:20|536.97|534.77|536.97|534.77|536.97|534.77|536.6|534.4|0
1647266790000|2022-03-14 14:06:30|538.97|536.77|536.72|534.52|538.97|536.77|536.72|534.52|0
1647266800000|2022-03-14 14:06:40|536.47|534.27|534.97|532.77|536.47|534.27|534.72|532.52|0
1647266810000|2022-03-14 14:06:50|534.22|532.02|535.22|533.02|535.22|533.02|534.22|532.02|0
1647266820000|2022-03-14 14:07:00|535.72|533.52|533.97|531.77|535.72|533.52|533.47|531.27|0
1647266830000|2022-03-14 14:07:10|533.72|531.52|533.47|531.27|533.72|531.52|533.47|531.27|0
1647266840000|2022-03-14 14:07:20|533.97|531.77|533.47|531.27|533.97|531.77|533.47|531.27|0
1647266850000|2022-03-14 14:07:30|532.72|530.52|532.72|530.52|532.72|530.52|531.72|529.52|0
1647266860000|2022-03-14 14:07:40|532.22|530.02|529.97|527.77|532.35|530.15|529.97|527.77|0
1647266870000|2022-03-14 14:07:50|530.22|528.02|529.22|527.02|530.22|528.02|528.22|526.02|0
1647266880000|2022-03-14 14:08:00|528.97|526.77|529.47|527.27|529.47|527.27|528.97|526.77|0
1647266890000|2022-03-14 14:08:10|529.22|527.02|527.72|525.52|529.22|527.02|527.72|525.52|0
1647266900000|2022-03-14 14:08:20|527.47|525.27|527.22|525.02|527.47|525.27|526.72|524.52|0
1647266910000|2022-03-14 14:08:30|526.47|524.27|525.35|523.15|526.6|524.4|525.22|523.02|0
1647266920000|2022-03-14 14:08:40|525.72|523.52|525.97|523.77|525.97|523.77|525.72|523.52|0
1647266930000|2022-03-14 14:08:50|525.72|523.52|525.97|523.77|525.97|523.77|525.22|523.02|0
1647266940000|2022-03-14 14:09:00|526.47|524.27|526.97|524.77|526.97|524.77|526.47|524.27|0
1647266950000|2022-03-14 14:09:10|526.72|524.52|526.97|524.77|526.97|524.77|526.47|524.27|0
1647266960000|2022-03-14 14:09:20|526.72|524.52|526.22|524.02|526.72|524.52|525.72|523.52|0
1647266970000|2022-03-14 14:09:30|526.47|524.27|525.47|523.27|526.47|524.27|525.47|523.27|0
1647266980000|2022-03-14 14:09:40|525.97|523.77|524.35|522.15|525.97|523.77|524.35|522.15|0
1647266990000|2022-03-14 14:09:50|524.97|522.77|524.47|522.27|524.97|522.77|524.47|522.27|0
1647267000000|2022-03-14 14:10:00|524.6|522.4|525.35|523.15|525.72|523.52|524.6|522.4|0
1647267010000|2022-03-14 14:10:10|524.85|522.65|525.47|523.27|525.47|523.27|524.47|522.27|0
1647267020000|2022-03-14 14:10:20|525.35|523.15|524.97|522.77|525.35|523.15|524.97|522.77|0
1647267030000|2022-03-14 14:10:30|524.72|522.52|524.97|522.77|525.22|523.02|524.72|522.52|0
1647267040000|2022-03-14 14:10:40|523.97|521.77|525.22|523.02|525.22|523.02|523.97|521.77|0
1647267050000|2022-03-14 14:10:50|525.72|523.52|524.72|522.52|525.72|523.52|524.22|522.02|0
1647267060000|2022-03-14 14:11:00|524.97|522.77|524.97|522.77|525.72|523.52|524.97|522.77|0
1647267070000|2022-03-14 14:11:10|525.22|523.02|521.72|519.52|525.22|523.02|521.72|519.52|0
1647267080000|2022-03-14 14:11:20|522.22|520.02|521.97|519.77|522.22|520.02|521.97|519.77|0
1647267090000|2022-03-14 14:11:30|521.47|519.27|520.97|518.77|521.47|519.27|520.47|518.27|0
1647267100000|2022-03-14 14:11:40|520.22|518.02|519.72|517.52|520.22|518.02|519.72|517.52|0
1647267110000|2022-03-14 14:11:50|519.97|517.77|519.97|517.77|519.97|517.77|519.47|517.27|0
1647267120000|2022-03-14 14:12:00|519.22|517.02|519.47|517.27|519.47|517.27|519.22|517.02|0
1647267130000|2022-03-14 14:12:10|519.22|517.02|519.97|517.77|519.97|517.77|518.97|516.77|0
1647267140000|2022-03-14 14:12:20|520.22|518.02|521.6|519.4|521.6|519.4|520.22|518.02|0
1647267150000|2022-03-14 14:12:30|520.97|518.77|520.72|518.52|520.97|518.77|520.72|518.52|0
1647267160000|2022-03-14 14:12:40|520.47|518.27|519.72|517.52|520.47|518.27|519.47|517.27|0
1647267170000|2022-03-14 14:12:50|518.97|516.77|518.72|516.52|519.22|517.02|518.72|516.52|0
1647267180000|2022-03-14 14:13:00|518.35|516.15|517.97|515.77|518.97|516.77|517.97|515.77|0
1647267190000|2022-03-14 14:13:10|517.47|515.27|516.97|514.77|517.47|515.27|516.97|514.77|0
1647267200000|2022-03-14 14:13:20|517.47|515.27|517.47|515.27|517.72|515.52|517.47|515.27|0
1647267210000|2022-03-14 14:13:30|517.97|515.77|517.72|515.52|518.72|516.52|517.72|515.52|0
1647267220000|2022-03-14 14:13:40|518.35|516.15|516.72|514.52|518.35|516.15|516.72|514.52|0
1647267230000|2022-03-14 14:13:50|516.47|514.27|516.47|514.27|516.85|514.65|516.47|514.27|0
1647267240000|2022-03-14 14:14:00|515.97|513.77|516.47|514.27|516.47|514.27|515.97|513.77|0
1647267250000|2022-03-14 14:14:10|515.97|513.77|516.22|514.02|516.22|514.02|515.72|513.52|0
1647267260000|2022-03-14 14:14:20|516.47|514.27|516.72|514.52|516.72|514.52|516.47|514.27|0
1647267270000|2022-03-14 14:14:30|516.85|514.65|517.97|515.77|517.97|515.77|516.85|514.65|0
1647267280000|2022-03-14 14:14:40|517.47|515.27|517.22|515.02|517.72|515.52|517.22|515.02|0
1647267290000|2022-03-14 14:14:50|517.97|515.77|517.47|515.27|517.97|515.77|517.22|515.02|0
1647267300000|2022-03-14 14:15:00|518.22|516.02|518.47|516.27|518.97|516.77|518.22|516.02|0
1647267310000|2022-03-14 14:15:10|517.72|515.52|517.97|515.77|517.97|515.77|517.22|515.02|0
1647267320000|2022-03-14 14:15:20|517.72|515.52|518.97|516.77|518.97|516.77|517.72|515.52|0
1647267330000|2022-03-14 14:15:30|518.47|516.27|518.22|516.02|518.47|516.27|517.97|515.77|0
1647267340000|2022-03-14 14:15:40|517.47|515.27|517.97|515.77|517.97|515.77|517.47|515.27|0
1647267350000|2022-03-14 14:15:50|517.72|515.52|517.22|515.02|517.72|515.52|517.22|515.02|0
1647267360000|2022-03-14 14:16:00|517.72|515.52|517.72|515.52|518.22|516.02|517.72|515.52|0
1647267370000|2022-03-14 14:16:10|517.97|515.77|516.72|514.52|517.97|515.77|516.72|514.52|0
1647267380000|2022-03-14 14:16:20|517.22|515.02|517.35|515.15|517.35|515.15|516.97|514.77|0
1647267390000|2022-03-14 14:16:30|516.72|514.52|517.22|515.02|517.35|515.15|516.72|514.52|0
1647267400000|2022-03-14 14:16:40|516.97|514.77|517.22|515.02|517.22|515.02|516.6|514.4|0
1647267410000|2022-03-14 14:16:50|516.97|514.77|518.22|516.02|518.22|516.02|516.72|514.52|0
1647267420000|2022-03-14 14:17:00|518.47|516.27|518.72|516.52|519.1|516.9|518.47|516.27|0
1647267430000|2022-03-14 14:17:10|519.47|517.27|518.47|516.27|519.47|517.27|518.47|516.27|0
1647267440000|2022-03-14 14:17:20|520.35|518.15|520.72|518.52|521.22|519.02|520.35|518.15|0
1647267450000|2022-03-14 14:17:30|520.22|518.02|519.97|517.77|520.47|518.27|519.97|517.77|0
1647267460000|2022-03-14 14:17:40|519.35|517.15|519.72|517.52|519.72|517.52|519.35|517.15|0
1647267470000|2022-03-14 14:17:50|520.47|518.27|520.72|518.52|521.72|519.52|520.47|518.27|0
1647267480000|2022-03-14 14:18:00|520.1|517.9|518.6|516.4|520.1|517.9|518.22|516.02|0
1647267490000|2022-03-14 14:18:10|519.22|517.02|519.97|517.77|519.97|517.77|518.97|516.77|0
1647267500000|2022-03-14 14:18:20|520.22|518.02|520.97|518.77|520.97|518.77|519.97|517.77|0
1647267510000|2022-03-14 14:18:30|520.72|518.52|520.72|518.52|520.72|518.52|520.47|518.27|0
1647267520000|2022-03-14 14:18:40|520.97|518.77|520.47|518.27|520.97|518.77|520.47|518.27|0
1647267530000|2022-03-14 14:18:50|520.22|518.02|520.85|518.65|520.85|518.65|519.97|517.77|0
1647267540000|2022-03-14 14:19:00|520.47|518.27|521.22|519.02|521.22|519.02|520.22|518.02|0
1647267550000|2022-03-14 14:19:10|520.47|518.27|520.72|518.52|520.72|518.52|520.35|518.15|0
1647267560000|2022-03-14 14:19:20|520.47|518.27|520.22|518.02|520.47|518.27|519.97|517.77|0
1647267570000|2022-03-14 14:19:30|520.1|517.9|520.72|518.52|520.72|518.52|520.1|517.9|0
1647267580000|2022-03-14 14:19:40|520.47|518.27|520.72|518.52|520.72|518.52|520.22|518.02|0
1647267590000|2022-03-14 14:19:50|521.47|519.27|521.72|519.52|521.72|519.52|521.22|519.02|0
1647267600000|2022-03-14 14:20:00|521.47|519.27|518.72|516.52|521.47|519.27|518.72|516.52|0
1647267610000|2022-03-14 14:20:10|519.22|517.02|521.1|518.9|521.1|518.9|519.22|517.02|0
1647267620000|2022-03-14 14:20:20|520.72|518.52|520.47|518.27|520.72|518.52|520.47|518.27|0
1647267630000|2022-03-14 14:20:30|520.35|518.15|521.47|519.27|521.47|519.27|520.35|518.15|0
1647267640000|2022-03-14 14:20:40|522.22|520.02|522.1|519.9|522.22|520.02|521.97|519.77|0
1647267650000|2022-03-14 14:20:50|521.97|519.77|522.47|520.27|522.47|520.27|521.97|519.77|0
1647267660000|2022-03-14 14:21:00|522.22|520.02|521.72|519.52|522.47|520.27|521.72|519.52|0
1647267670000|2022-03-14 14:21:10|521.22|519.02|521.72|519.52|521.72|519.52|521.22|519.02|0
1647267680000|2022-03-14 14:21:20|521.47|519.27|521.22|519.02|521.47|519.27|520.97|518.77|0
1647267690000|2022-03-14 14:21:30|521.1|518.9|521.85|519.65|521.85|519.65|520.97|518.77|0
1647267700000|2022-03-14 14:21:40|521.97|519.77|520.97|518.77|521.97|519.77|520.97|518.77|0
1647267710000|2022-03-14 14:21:50|520.85|518.65|521.22|519.02|521.22|519.02|520.85|518.65|0
1647267720000|2022-03-14 14:22:00|521.72|519.52|522.22|520.02|522.22|520.02|521.72|519.52|0
1647267730000|2022-03-14 14:22:10|521.72|519.52|520.72|518.52|521.97|519.77|520.72|518.52|0
1647267740000|2022-03-14 14:22:20|521.22|519.02|520.97|518.77|521.22|519.02|520.72|518.52|0
1647267750000|2022-03-14 14:22:30|520.72|518.52|520.22|518.02|520.72|518.52|520.22|518.02|0
1647267760000|2022-03-14 14:22:40|519.72|517.52|519.47|517.27|519.72|517.52|519.22|517.02|0
1647267770000|2022-03-14 14:22:50|519.35|517.15|518.97|516.77|519.35|517.15|518.22|516.02|0
1647267780000|2022-03-14 14:23:00|519.47|517.27|519.47|517.27|519.97|517.77|519.47|517.27|0
1647267790000|2022-03-14 14:23:10|519.22|517.02|519.22|517.02|519.22|517.02|518.72|516.52|0
1647267800000|2022-03-14 14:23:20|519.1|516.9|519.97|517.77|520.22|518.02|519.1|516.9|0
1647267810000|2022-03-14 14:23:30|519.35|517.15|519.47|517.27|519.47|517.27|519.35|517.15|0
1647267820000|2022-03-14 14:23:40|519.72|517.52|519.6|517.4|519.72|517.52|519.47|517.27|0
1647267830000|2022-03-14 14:23:50|520.22|518.02|519.22|517.02|520.22|518.02|519.22|517.02|0
1647267840000|2022-03-14 14:24:00|518.72|516.52|518.22|516.02|518.72|516.52|517.97|515.77|0
1647267850000|2022-03-14 14:24:10|518.72|516.52|518.47|516.27|518.72|516.52|518.47|516.27|0
1647267860000|2022-03-14 14:24:20|518.1|515.9|516.97|514.77|518.1|515.9|516.72|514.52|0
1647267870000|2022-03-14 14:24:30|516.6|514.4|516.97|514.77|516.97|514.77|516.6|514.4|0
1647267880000|2022-03-14 14:24:40|516.72|514.52|517.85|515.65|517.85|515.65|516.6|514.4|0
1647267890000|2022-03-14 14:24:50|517.47|515.27|516.97|514.77|517.47|515.27|516.72|514.52|0
1647267900000|2022-03-14 14:25:00|516.22|514.02|513.22|511.02|516.22|514.02|513.22|511.02|0
1647267910000|2022-03-14 14:25:10|513.47|511.27|513.72|511.52|513.97|511.77|513.47|511.27|0
1647267920000|2022-03-14 14:25:20|513.35|511.15|513.22|511.02|513.47|511.27|513.22|511.02|0
1647267930000|2022-03-14 14:25:30|513.72|511.52|513.6|511.4|513.72|511.52|513.47|511.27|0
1647267940000|2022-03-14 14:25:40|513.47|511.27|514.22|512.02|514.22|512.02|513.47|511.27|0
1647267950000|2022-03-14 14:25:50|513.72|511.52|513.47|511.27|513.97|511.77|513.47|511.27|0
1647267960000|2022-03-14 14:26:00|513.97|511.77|516.72|514.52|516.72|514.52|513.97|511.77|0
1647267970000|2022-03-14 14:26:10|516.97|514.77|517.22|515.02|517.22|515.02|516.97|514.77|0
1647267980000|2022-03-14 14:26:20|517.47|515.27|516.97|514.77|517.47|515.27|516.97|514.77|0
1647267990000|2022-03-14 14:26:30|517.47|515.27|517.22|515.02|517.97|515.77|517.22|515.02|0
1647268000000|2022-03-14 14:26:40|516.97|514.77|515.35|513.15|516.97|514.77|515.35|513.15|0
1647268010000|2022-03-14 14:26:50|515.47|513.27|516.1|513.9|516.1|513.9|515.47|513.27|0
1647268020000|2022-03-14 14:27:00|517.47|515.27|517.47|515.27|517.47|515.27|516.97|514.77|0
1647268030000|2022-03-14 14:27:10|517.22|515.02|517.22|515.02|517.47|515.27|517.1|514.9|0
1647268040000|2022-03-14 14:27:20|518.35|516.15|517.22|515.02|518.35|516.15|517.22|515.02|0
1647268050000|2022-03-14 14:27:30|517.47|515.27|517.85|515.65|517.85|515.65|517.47|515.27|0
1647268060000|2022-03-14 14:27:40|517.72|515.52|518.22|516.02|518.22|516.02|517.6|515.4|0
1647268070000|2022-03-14 14:27:50|518.47|516.27|519.1|516.9|519.22|517.02|518.47|516.27|0
1647268080000|2022-03-14 14:28:00|519.22|517.02|518.72|516.52|519.22|517.02|518.72|516.52|0
1647268090000|2022-03-14 14:28:10|518.6|516.4|519.22|517.02|520.22|518.02|518.6|516.4|0
1647268100000|2022-03-14 14:28:20|518.97|516.77|519.72|517.52|519.72|517.52|518.97|516.77|0
1647268110000|2022-03-14 14:28:30|519.47|517.27|519.72|517.52|519.72|517.52|519.47|517.27|0
1647268120000|2022-03-14 14:28:40|519.22|517.02|519.72|517.52|519.72|517.52|519.22|517.02|0
1647268130000|2022-03-14 14:28:50|519.6|517.4|519.72|517.52|519.85|517.65|519.47|517.27|0
1647268140000|2022-03-14 14:29:00|519.85|517.65|520.22|518.02|520.22|518.02|519.85|517.65|0
1647268150000|2022-03-14 14:29:10|520.47|518.27|518.22|516.02|520.47|518.27|518.22|516.02|0
1647268160000|2022-03-14 14:29:20|518.97|516.77|519.47|517.27|519.47|517.27|518.97|516.77|0
1647268170000|2022-03-14 14:29:30|519.22|517.02|518.72|516.52|519.35|517.15|518.72|516.52|0
1647268180000|2022-03-14 14:29:40|519.1|516.9|519.72|517.52|519.72|517.52|518.97|516.77|0
1647268190000|2022-03-14 14:29:50|520.22|518.02|520.22|518.02|520.47|518.27|520.22|518.02|0
1647268200000|2022-03-14 14:30:00|519.97|517.77|521.22|519.02|521.22|519.02|519.72|517.52|0
1647268210000|2022-03-14 14:30:10|520.97|518.77|521.22|519.02|522.22|520.02|520.97|518.77|0
1647268220000|2022-03-14 14:30:20|520.97|518.77|521.22|519.02|521.22|519.02|520.35|518.15|0
1647268230000|2022-03-14 14:30:30|521.97|519.77|521.72|519.52|521.97|519.77|521.72|519.52|0
1647268240000|2022-03-14 14:30:40|522.22|520.02|521.72|519.52|522.72|520.52|521.72|519.52|0
1647268250000|2022-03-14 14:30:50|521.85|519.65|522.72|520.52|522.97|520.77|521.85|519.65|0
1647268260000|2022-03-14 14:31:00|523.22|521.02|522.97|520.77|523.22|521.02|522.72|520.52|0
1647268270000|2022-03-14 14:31:10|523.47|521.27|523.22|521.02|523.47|521.27|522.85|520.65|0
1647268280000|2022-03-14 14:31:20|522.97|520.77|522.47|520.27|523.72|521.52|522.47|520.27|0
1647268290000|2022-03-14 14:31:30|522.6|520.4|522.72|520.52|523.22|521.02|522.6|520.4|0
1647268300000|2022-03-14 14:31:40|522.47|520.27|522.22|520.02|522.47|520.27|522.22|520.02|0
1647268310000|2022-03-14 14:31:50|522.47|520.27|521.47|519.27|522.72|520.52|521.47|519.27|0
1647268320000|2022-03-14 14:32:00|522.22|520.02|522.47|520.27|522.47|520.27|521.72|519.52|0
1647268330000|2022-03-14 14:32:10|522.22|520.02|521.1|518.9|522.22|520.02|521.1|518.9|0
1647268340000|2022-03-14 14:32:20|520.72|518.52|521.72|519.52|521.72|519.52|520.72|518.52|0
1647268350000|2022-03-14 14:32:30|523.72|521.52|524.72|522.52|524.72|522.52|523.72|521.52|0
1647268360000|2022-03-14 14:32:40|524.47|522.27|524.22|522.02|524.6|522.4|524.22|522.02|0
1647268370000|2022-03-14 14:32:50|524.47|522.27|525.72|523.52|525.72|523.52|524.47|522.27|0
1647268380000|2022-03-14 14:33:00|525.47|523.27|526.22|524.02|526.22|524.02|524.97|522.77|0
1647268390000|2022-03-14 14:33:10|526.72|524.52|526.47|524.27|526.97|524.77|526.47|524.27|0
1647268400000|2022-03-14 14:33:20|525.72|523.52|526.72|524.52|526.72|524.52|525.72|523.52|0
1647268410000|2022-03-14 14:33:30|526.47|524.27|525.72|523.52|526.47|524.27|525.72|523.52|0
1647268420000|2022-03-14 14:33:40|525.97|523.77|525.72|523.52|525.97|523.77|525.72|523.52|0
1647268430000|2022-03-14 14:33:50|525.97|523.77|526.22|524.02|526.47|524.27|525.97|523.77|0
1647268440000|2022-03-14 14:34:00|526.1|523.9|525.47|523.27|526.1|523.9|525.35|523.15|0
1647268450000|2022-03-14 14:34:10|524.72|522.52|524.22|522.02|524.72|522.52|524.22|522.02|0
1647268460000|2022-03-14 14:34:20|523.72|521.52|523.1|520.9|523.72|521.52|522.97|520.77|0
1647268470000|2022-03-14 14:34:30|523.47|521.27|523.97|521.77|523.97|521.77|523.22|521.02|0
1647268480000|2022-03-14 14:34:40|524.22|522.02|523.72|521.52|524.22|522.02|523.72|521.52|0
1647268490000|2022-03-14 14:34:50|523.47|521.27|523.22|521.02|523.72|521.52|522.97|520.77|0
1647268500000|2022-03-14 14:35:00|522.47|520.27|521.97|519.77|522.47|520.27|521.97|519.77|0
1647268510000|2022-03-14 14:35:10|521.72|519.52|522.47|520.27|522.72|520.52|521.72|519.52|0
1647268520000|2022-03-14 14:35:20|522.22|520.02|521.47|519.27|522.22|520.02|521.22|519.02|0
1647268530000|2022-03-14 14:35:30|520.97|518.77|520.97|518.77|521.72|519.52|520.97|518.77|0
1647268540000|2022-03-14 14:35:40|521.22|519.02|522.1|519.9|522.1|519.9|521.22|519.02|0
1647268550000|2022-03-14 14:35:50|522.35|520.15|521.97|519.77|522.47|520.27|521.97|519.77|0
1647268560000|2022-03-14 14:36:00|520.97|518.77|521.47|519.27|521.47|519.27|520.97|518.77|0
1647268570000|2022-03-14 14:36:10|521.22|519.02|520.22|518.02|521.22|519.02|520.22|518.02|0
1647268580000|2022-03-14 14:36:20|518.97|516.77|519.22|517.02|519.47|517.27|518.97|516.77|0
1647268590000|2022-03-14 14:36:30|518.97|516.77|519.1|516.9|519.1|516.9|518.47|516.27|0
1647268600000|2022-03-14 14:36:40|518.85|516.65|519.97|517.77|519.97|517.77|518.85|516.65|0
1647268610000|2022-03-14 14:36:50|520.97|518.77|521.22|519.02|521.47|519.27|520.97|518.77|0
1647268620000|2022-03-14 14:37:00|521.47|519.27|520.97|518.77|521.47|519.27|520.47|518.27|0
1647268630000|2022-03-14 14:37:10|521.35|519.15|521.47|519.27|521.97|519.77|521.35|519.15|0
1647268640000|2022-03-14 14:37:20|521.22|519.02|520.97|518.77|521.22|519.02|520.97|518.77|0
1647268650000|2022-03-14 14:37:30|521.22|519.02|520.22|518.02|521.22|519.02|520.22|518.02|0
1647268660000|2022-03-14 14:37:40|519.72|517.52|517.97|515.77|519.72|517.52|517.97|515.77|0
1647268670000|2022-03-14 14:37:50|517.72|515.52|517.97|515.77|517.97|515.77|517.72|515.52|0
1647268680000|2022-03-14 14:38:00|517.6|515.4|517.35|515.15|518.47|516.27|517.35|515.15|0
1647268690000|2022-03-14 14:38:10|517.47|515.27|516.97|514.77|517.47|515.27|516.97|514.77|0
1647268700000|2022-03-14 14:38:20|516.72|514.52|516.47|514.27|516.72|514.52|516.47|514.27|0
1647268710000|2022-03-14 14:38:30|515.85|513.65|515.22|513.02|515.85|513.65|515.22|513.02|0
1647268720000|2022-03-14 14:38:40|515.72|513.52|515.72|513.52|515.72|513.52|515.72|513.52|0
1647268730000|2022-03-14 14:38:50|516.22|514.02|520.1|517.9|520.1|517.9|516.22|514.02|0
1647268740000|2022-03-14 14:39:00|520.72|518.52|520.22|518.02|521.22|519.02|520.22|518.02|0
1647268750000|2022-03-14 14:39:10|519.85|517.65|519.6|517.4|519.85|517.65|519.6|517.4|0
1647268760000|2022-03-14 14:39:20|519.72|517.52|520.22|518.02|520.22|518.02|519.72|517.52|0
1647268770000|2022-03-14 14:39:30|519.72|517.52|519.97|517.77|519.97|517.77|519.47|517.27|0
1647268780000|2022-03-14 14:39:40|519.72|517.52|518.97|516.77|519.72|517.52|518.97|516.77|0
1647268790000|2022-03-14 14:39:50|518.47|516.27|519.1|516.9|519.1|516.9|518.47|516.27|0
1647268800000|2022-03-14 14:40:00|517.47|515.27|517.22|515.02|517.47|515.27|516.22|514.02|0
1647268810000|2022-03-14 14:40:10|516.47|514.27|514.72|512.52|516.47|514.27|514.47|512.27|0
1647268820000|2022-03-14 14:40:20|514.97|512.77|516.47|514.27|516.47|514.27|514.22|512.02|0
1647268830000|2022-03-14 14:40:30|516.72|514.52|517.72|515.52|517.72|515.52|516.72|514.52|0
1647268840000|2022-03-14 14:40:40|518.97|516.77|519.22|517.02|519.22|517.02|518.97|516.77|0
1647268850000|2022-03-14 14:40:50|518.72|516.52|518.97|516.77|518.97|516.77|518.47|516.27|0
1647268860000|2022-03-14 14:41:00|520.35|518.15|520.22|518.02|520.47|518.27|519.97|517.77|0
1647268870000|2022-03-14 14:41:10|519.72|517.52|518.97|516.77|519.72|517.52|518.97|516.77|0
1647268880000|2022-03-14 14:41:20|519.22|517.02|518.97|516.77|519.72|517.52|518.97|516.77|0
1647268890000|2022-03-14 14:41:30|519.47|517.27|519.6|517.4|519.6|517.4|519.47|517.27|0
1647268900000|2022-03-14 14:41:40|518.97|516.77|520.22|518.02|520.22|518.02|518.97|516.77|0
1647268910000|2022-03-14 14:41:50|519.97|517.77|519.97|517.77|519.97|517.77|519.72|517.52|0
1647268920000|2022-03-14 14:42:00|519.22|517.02|519.47|517.27|519.97|517.77|519.22|517.02|0
1647268930000|2022-03-14 14:42:10|518.97|516.77|517.6|515.4|518.97|516.77|517.6|515.4|0
1647268940000|2022-03-14 14:42:20|517.85|515.65|518.22|516.02|518.22|516.02|517.85|515.65|0
1647268950000|2022-03-14 14:42:30|518.47|516.27|519.47|517.27|519.47|517.27|517.97|515.77|0
1647268960000|2022-03-14 14:42:40|518.72|516.52|518.22|516.02|518.97|516.77|518.22|516.02|0
1647268970000|2022-03-14 14:42:50|517.72|515.52|518.97|516.77|518.97|516.77|517.47|515.27|0
1647268980000|2022-03-14 14:43:00|518.85|516.65|519.22|517.02|519.72|517.52|518.72|516.52|0
1647268990000|2022-03-14 14:43:10|518.97|516.77|518.22|516.02|518.97|516.77|518.22|516.02|0
1647269000000|2022-03-14 14:43:20|517.97|515.77|517.72|515.52|517.97|515.77|517.1|514.9|0
1647269010000|2022-03-14 14:43:30|517.97|515.77|517.47|515.27|517.97|515.77|517.47|515.27|0
1647269020000|2022-03-14 14:43:40|516.22|514.02|515.97|513.77|516.47|514.27|515.97|513.77|0
1647269030000|2022-03-14 14:43:50|516.22|514.02|515.72|513.52|516.22|514.02|515.72|513.52|0
1647269040000|2022-03-14 14:44:00|515.22|513.02|515.97|513.77|516.22|514.02|515.22|513.02|0
1647269050000|2022-03-14 14:44:10|517.85|515.65|518.47|516.27|518.47|516.27|517.47|515.27|0
1647269060000|2022-03-14 14:44:20|518.72|516.52|519.22|517.02|519.22|517.02|518.47|516.27|0
1647269070000|2022-03-14 14:44:30|518.72|516.52|518.97|516.77|519.1|516.9|518.72|516.52|0
1647269080000|2022-03-14 14:44:40|519.47|517.27|519.47|517.27|519.72|517.52|519.47|517.27|0
1647269090000|2022-03-14 14:44:50|519.6|517.4|518.97|516.77|519.6|517.4|518.97|516.77|0
1647269100000|2022-03-14 14:45:00|520.22|518.02|519.97|517.77|520.22|518.02|519.72|517.52|0
1647269110000|2022-03-14 14:45:10|519.72|517.52|518.97|516.77|519.72|517.52|518.97|516.77|0
1647269120000|2022-03-14 14:45:20|519.47|517.27|520.22|518.02|520.22|518.02|519.47|517.27|0
1647269130000|2022-03-14 14:45:30|520.47|518.27|520.72|518.52|520.72|518.52|520.47|518.27|0
1647269140000|2022-03-14 14:45:40|519.22|517.02|519.72|517.52|519.72|517.52|518.97|516.77|0
1647269150000|2022-03-14 14:45:50|519.35|517.15|520.22|518.02|520.22|518.02|518.97|516.77|0
1647269160000|2022-03-14 14:46:00|519.85|517.65|519.97|517.77|520.22|518.02|519.22|517.02|0
1647269170000|2022-03-14 14:46:10|519.47|517.27|519.22|517.02|519.47|517.27|518.6|516.4|0
1647269180000|2022-03-14 14:46:20|519.1|516.9|519.47|517.27|520.22|518.02|519.1|516.9|0
1647269190000|2022-03-14 14:46:30|519.22|517.02|519.47|517.27|519.47|517.27|518.72|516.52|0
1647269200000|2022-03-14 14:46:40|519.22|517.02|517.97|515.77|519.47|517.27|517.97|515.77|0
1647269210000|2022-03-14 14:46:50|517.72|515.52|518.22|516.02|518.22|516.02|517.72|515.52|0
1647269220000|2022-03-14 14:47:00|518.35|516.15|518.72|516.52|519.47|517.27|518.35|516.15|0
1647269230000|2022-03-14 14:47:10|518.97|516.77|518.72|516.52|519.1|516.9|518.72|516.52|0
1647269240000|2022-03-14 14:47:20|518.97|516.77|518.22|516.02|518.97|516.77|518.22|516.02|0
1647269250000|2022-03-14 14:47:30|517.97|515.77|516.97|514.77|517.97|515.77|516.97|514.77|0
1647269260000|2022-03-14 14:47:40|516.72|514.52|516.97|514.77|516.97|514.77|516.72|514.52|0
1647269270000|2022-03-14 14:47:50|515.97|513.77|514.1|511.9|515.97|513.77|514.1|511.9|0
1647269280000|2022-03-14 14:48:00|514.22|512.02|514.72|512.52|514.85|512.65|514.22|512.02|0
1647269290000|2022-03-14 14:48:10|517.1|514.9|517.47|515.27|517.47|515.27|516.72|514.52|0
1647269300000|2022-03-14 14:48:20|517.72|515.52|516.47|514.27|517.72|515.52|516.47|514.27|0
1647269310000|2022-03-14 14:48:30|515.1|512.9|514.97|512.77|515.1|512.9|514.47|512.27|0
1647269320000|2022-03-14 14:48:40|515.22|513.02|515.97|513.77|515.97|513.77|515.22|513.02|0
1647269330000|2022-03-14 14:48:50|516.47|514.27|517.47|515.27|517.97|515.77|516.47|514.27|0
1647269340000|2022-03-14 14:49:00|515.72|513.52|516.72|514.52|516.72|514.52|515.72|513.52|0
1647269350000|2022-03-14 14:49:10|516.22|514.02|516.6|514.4|517.22|515.02|516.22|514.02|0
1647269360000|2022-03-14 14:49:20|515.97|513.77|514.85|512.65|516.22|514.02|514.85|512.65|0
1647269370000|2022-03-14 14:49:30|515.22|513.02|516.22|514.02|516.22|514.02|515.22|513.02|0
1647269380000|2022-03-14 14:49:40|516.47|514.27|515.6|513.4|516.47|514.27|515.6|513.4|0
1647269390000|2022-03-14 14:49:50|516.22|514.02|517.22|515.02|517.47|515.27|516.22|514.02|0
1647269400000|2022-03-14 14:50:00|516.97|514.77|519.22|517.02|519.22|517.02|516.97|514.77|0
1647269410000|2022-03-14 14:50:10|518.85|516.65|518.22|516.02|518.85|516.65|517.47|515.27|0
1647269420000|2022-03-14 14:50:20|518.6|516.4|518.97|516.77|519.1|516.9|518.6|516.4|0
1647269430000|2022-03-14 14:50:30|519.1|516.9|518.22|516.02|519.22|517.02|518.22|516.02|0
1647269440000|2022-03-14 14:50:40|517.72|515.52|517.22|515.02|517.97|515.77|517.22|515.02|0
1647269450000|2022-03-14 14:50:50|517.72|515.52|517.47|515.27|517.85|515.65|517.47|515.27|0
1647269460000|2022-03-14 14:51:00|517.72|515.52|516.97|514.77|517.72|515.52|516.97|514.77|0
1647269470000|2022-03-14 14:51:10|517.47|515.27|516.22|514.02|517.47|515.27|516.22|514.02|0
1647269480000|2022-03-14 14:51:20|516.97|514.77|516.47|514.27|517.22|515.02|516.47|514.27|0
1647269490000|2022-03-14 14:51:30|516.72|514.52|514.97|512.77|516.72|514.52|514.97|512.77|0
1647269500000|2022-03-14 14:51:40|515.1|512.9|513.47|511.27|515.1|512.9|513.47|511.27|0
1647269510000|2022-03-14 14:51:50|512.6|510.4|512.47|510.27|512.6|510.4|512.47|510.27|0
1647269520000|2022-03-14 14:52:00|512.22|510.02|512.72|510.52|512.72|510.52|512.22|510.02|0
1647269530000|2022-03-14 14:52:10|513.1|510.9|512.72|510.52|513.1|510.9|512.72|510.52|0
1647269540000|2022-03-14 14:52:20|512.6|510.4|510.35|508.15|512.6|510.4|510.35|508.15|0
1647269550000|2022-03-14 14:52:30|510.72|508.52|508.72|506.52|510.72|508.52|508.72|506.52|0
1647269560000|2022-03-14 14:52:40|506.22|504.02|506.72|504.52|507.22|505.02|506.22|504.02|0
1647269570000|2022-03-14 14:52:50|507.47|505.27|507.97|505.77|507.97|505.77|507.47|505.27|0
1647269580000|2022-03-14 14:53:00|508.47|506.27|509.72|507.52|509.72|507.52|508.47|506.27|0
1647269590000|2022-03-14 14:53:10|509.47|507.27|507.72|505.52|509.47|507.27|507.72|505.52|0
1647269600000|2022-03-14 14:53:20|508.22|506.02|508.97|506.77|509.22|507.02|508.22|506.02|0
1647269610000|2022-03-14 14:53:30|507.97|505.77|507.22|505.02|507.97|505.77|506.47|504.27|0
1647269620000|2022-03-14 14:53:40|507.72|505.52|508.22|506.02|508.72|506.52|507.72|505.52|0
1647269630000|2022-03-14 14:53:50|507.97|505.77|508.47|506.27|508.72|506.52|507.97|505.77|0
1647269640000|2022-03-14 14:54:00|508.22|506.02|507.22|505.02|508.22|506.02|507.22|505.02|0
1647269650000|2022-03-14 14:54:10|507.35|505.15|508.47|506.27|508.72|506.52|507.35|505.15|0
1647269660000|2022-03-14 14:54:20|508.72|506.52|508.22|506.02|508.72|506.52|507.85|505.65|0
1647269670000|2022-03-14 14:54:30|508.47|506.27|508.47|506.27|508.47|506.27|508.22|506.02|0
1647269680000|2022-03-14 14:54:40|507.97|505.77|508.47|506.27|508.47|506.27|507.72|505.52|0
1647269690000|2022-03-14 14:54:50|508.6|506.4|508.6|506.4|508.72|506.52|508.6|506.4|0
1647269700000|2022-03-14 14:55:00|507.85|505.65|508.22|506.02|508.72|506.52|507.85|505.65|0
1647269710000|2022-03-14 14:55:10|508.72|506.52|508.22|506.02|508.72|506.52|507.47|505.27|0
1647269720000|2022-03-14 14:55:20|508.6|506.4|507.97|505.77|508.6|506.4|507.97|505.77|0
1647269730000|2022-03-14 14:55:30|508.22|506.02|506.85|504.65|508.22|506.02|506.85|504.65|0
1647269740000|2022-03-14 14:55:40|506.72|504.52|505.97|503.77|506.72|504.52|505.97|503.77|0
1647269750000|2022-03-14 14:55:50|506.35|504.15|506.72|504.52|506.72|504.52|506.35|504.15|0
1647269760000|2022-03-14 14:56:00|506.97|504.77|507.97|505.77|508.22|506.02|506.47|504.27|0
1647269770000|2022-03-14 14:56:10|505.85|503.65|506.47|504.27|506.47|504.27|505.85|503.65|0
1647269780000|2022-03-14 14:56:20|507.97|505.77|510.22|508.02|510.22|508.02|507.72|505.52|0
1647269790000|2022-03-14 14:56:30|509.72|507.52|509.1|506.9|509.72|507.52|508.72|506.52|0
1647269800000|2022-03-14 14:56:40|508.85|506.65|508.22|506.02|508.85|506.65|508.22|506.02|0
1647269810000|2022-03-14 14:56:50|508.1|505.9|508.72|506.52|508.72|506.52|508.1|505.9|0
1647269820000|2022-03-14 14:57:00|509.22|507.02|508.72|506.52|509.22|507.02|507.97|505.77|0
1647269830000|2022-03-14 14:57:10|509.1|506.9|509.97|507.77|509.97|507.77|509.1|506.9|0
1647269840000|2022-03-14 14:57:20|510.6|508.4|510.72|508.52|511.1|508.9|510.6|508.4|0
1647269850000|2022-03-14 14:57:30|511.22|509.02|510.85|508.65|511.22|509.02|510.72|508.52|0
1647269860000|2022-03-14 14:57:40|510.97|508.77|509.97|507.77|510.97|508.77|509.97|507.77|0
1647269870000|2022-03-14 14:57:50|509.47|507.27|509.85|507.65|509.85|507.65|509.47|507.27|0
1647269880000|2022-03-14 14:58:00|510.22|508.02|510.6|508.4|510.85|508.65|510.22|508.02|0
1647269890000|2022-03-14 14:58:10|510.22|508.02|510.97|508.77|510.97|508.77|509.97|507.77|0
1647269900000|2022-03-14 14:58:20|510.72|508.52|510.97|508.77|510.97|508.77|510.22|508.02|0
1647269910000|2022-03-14 14:58:30|511.1|508.9|510.97|508.77|511.1|508.9|510.97|508.77|0
1647269920000|2022-03-14 14:58:40|510.47|508.27|509.97|507.77|510.47|508.27|509.97|507.77|0
1647269930000|2022-03-14 14:58:50|509.72|507.52|508.97|506.77|509.72|507.52|508.97|506.77|0
1647269940000|2022-03-14 14:59:00|509.22|507.02|508.72|506.52|509.97|507.77|508.72|506.52|0
1647269950000|2022-03-14 14:59:10|507.72|505.52|508.35|506.15|508.97|506.77|507.72|505.52|0
1647269960000|2022-03-14 14:59:20|507.85|505.65|507.72|505.52|507.85|505.65|507.47|505.27|0
1647269970000|2022-03-14 14:59:30|507.22|505.02|507.97|505.77|507.97|505.77|507.22|505.02|0
1647269980000|2022-03-14 14:59:40|507.72|505.52|506.47|504.27|507.72|505.52|506.47|504.27|0
1647269990000|2022-03-14 14:59:50|506.72|504.52|504.47|502.27|506.72|504.52|504.47|502.27|0
1647270000000|2022-03-14 15:00:00|502.72|500.52|504.47|502.27|504.47|502.27|502.72|500.52|0
1647270010000|2022-03-14 15:00:10|503.85|501.65|503.47|501.27|503.97|501.77|503.47|501.27|0
1647270020000|2022-03-14 15:00:20|504.22|502.02|506.35|504.15|506.35|504.15|503.97|501.77|0
1647270030000|2022-03-14 15:00:30|506.1|503.9|505.97|503.77|506.22|504.02|505.97|503.77|0
1647270040000|2022-03-14 15:00:40|505.22|503.02|505.97|503.77|506.22|504.02|505.22|503.02|0
1647270050000|2022-03-14 15:00:50|506.22|504.02|507.97|505.77|507.97|505.77|506.22|504.02|0
1647270060000|2022-03-14 15:01:00|507.72|505.52|508.1|505.9|508.1|505.9|507.72|505.52|0
1647270070000|2022-03-14 15:01:10|507.72|505.52|507.35|505.15|508.72|506.52|507.35|505.15|0
1647270080000|2022-03-14 15:01:20|507.1|504.9|506.47|504.27|507.22|505.02|506.47|504.27|0
1647270090000|2022-03-14 15:01:30|506.97|504.77|506.97|504.77|507.22|505.02|506.97|504.77|0
1647270100000|2022-03-14 15:01:40|507.47|505.27|506.97|504.77|507.47|505.27|506.97|504.77|0
1647270110000|2022-03-14 15:01:50|506.6|504.4|506.35|504.15|506.6|504.4|506.22|504.02|0
1647270120000|2022-03-14 15:02:00|506.47|504.27|508.72|506.52|508.72|506.52|506.47|504.27|0
1647270130000|2022-03-14 15:02:10|509.97|507.77|508.72|506.52|509.97|507.77|508.72|506.52|0
1647270140000|2022-03-14 15:02:20|508.97|506.77|509.47|507.27|509.47|507.27|508.97|506.77|0
1647270150000|2022-03-14 15:02:30|509.1|506.9|509.22|507.02|509.47|507.27|508.97|506.77|0
1647270160000|2022-03-14 15:02:40|508.97|506.77|509.72|507.52|509.72|507.52|508.97|506.77|0
1647270170000|2022-03-14 15:02:50|509.47|507.27|507.72|505.52|509.47|507.27|507.72|505.52|0
1647270180000|2022-03-14 15:03:00|507.97|505.77|507.47|505.27|507.97|505.77|507.47|505.27|0
1647270190000|2022-03-14 15:03:10|507.72|505.52|507.6|505.4|508.22|506.02|507.6|505.4|0
1647270200000|2022-03-14 15:03:20|507.72|505.52|507.72|505.52|507.72|505.52|507.72|505.52|0
1647270210000|2022-03-14 15:03:30|507.47|505.27|507.72|505.52|507.72|505.52|507.22|505.02|0
1647270220000|2022-03-14 15:03:40|508.97|506.77|508.47|506.27|509.22|507.02|508.47|506.27|0
1647270230000|2022-03-14 15:03:50|508.22|506.02|509.72|507.52|509.72|507.52|508.22|506.02|0
1647270240000|2022-03-14 15:04:00|509.1|506.9|508.97|506.77|509.72|507.52|508.97|506.77|0
1647270250000|2022-03-14 15:04:10|508.85|506.65|508.22|506.02|508.85|506.65|508.22|506.02|0
1647270260000|2022-03-14 15:04:20|507.72|505.52|508.35|506.15|508.35|506.15|507.72|505.52|0
1647270270000|2022-03-14 15:04:30|508.72|506.52|508.35|506.15|508.97|506.77|508.35|506.15|0
1647270280000|2022-03-14 15:04:40|507.85|505.65|508.22|506.02|508.22|506.02|507.85|505.65|0
1647270290000|2022-03-14 15:04:50|508.47|506.27|507.72|505.52|508.47|506.27|507.72|505.52|0
1647270300000|2022-03-14 15:05:00|506.97|504.77|505.22|503.02|506.97|504.77|505.22|503.02|0
1647270310000|2022-03-14 15:05:10|505.47|503.27|506.47|504.27|506.47|504.27|505.47|503.27|0
1647270320000|2022-03-14 15:05:20|506.97|504.77|507.72|505.52|507.72|505.52|506.97|504.77|0
1647270330000|2022-03-14 15:05:30|508.47|506.27|508.47|506.27|508.72|506.52|508.47|506.27|0
1647270340000|2022-03-14 15:05:40|508.22|506.02|506.85|504.65|508.22|506.02|506.85|504.65|0
1647270350000|2022-03-14 15:05:50|507.72|505.52|507.97|505.77|508.47|506.27|507.72|505.52|0
1647270360000|2022-03-14 15:06:00|507.72|505.52|507.72|505.52|507.72|505.52|506.85|504.65|0
1647270370000|2022-03-14 15:06:10|507.22|505.02|506.72|504.52|507.35|505.15|506.72|504.52|0
1647270380000|2022-03-14 15:06:20|506.97|504.77|507.22|505.02|507.22|505.02|506.97|504.77|0
1647270390000|2022-03-14 15:06:30|506.6|504.4|507.97|505.77|507.97|505.77|506.6|504.4|0
1647270400000|2022-03-14 15:06:40|508.97|506.77|508.97|506.77|509.35|507.15|508.97|506.77|0
1647270410000|2022-03-14 15:06:50|509.85|507.65|509.22|507.02|509.85|507.65|509.22|507.02|0
1647270420000|2022-03-14 15:07:00|508.97|506.77|508.47|506.27|508.97|506.77|508.47|506.27|0
1647270430000|2022-03-14 15:07:10|507.97|505.77|508.97|506.77|508.97|506.77|507.97|505.77|0
1647270440000|2022-03-14 15:07:20|508.72|506.52|508.97|506.77|508.97|506.77|508.47|506.27|0
1647270450000|2022-03-14 15:07:30|509.22|507.02|508.72|506.52|509.22|507.02|508.72|506.52|0
1647270460000|2022-03-14 15:07:40|508.22|506.02|508.47|506.27|508.72|506.52|508.22|506.02|0
1647270470000|2022-03-14 15:07:50|508.72|506.52|507.47|505.27|508.72|506.52|507.47|505.27|0
1647270480000|2022-03-14 15:08:00|508.47|506.27|510.47|508.27|510.47|508.27|508.47|506.27|0
1647270490000|2022-03-14 15:08:10|511.22|509.02|510.97|508.77|511.22|509.02|510.72|508.52|0
1647270500000|2022-03-14 15:08:20|510.72|508.52|510.47|508.27|510.72|508.52|510.22|508.02|0
1647270510000|2022-03-14 15:08:30|510.22|508.02|509.72|507.52|510.22|508.02|509.72|507.52|0
1647270520000|2022-03-14 15:08:40|509.85|507.65|510.6|508.4|510.6|508.4|509.85|507.65|0
1647270530000|2022-03-14 15:08:50|510.72|508.52|510.72|508.52|510.97|508.77|510.72|508.52|0
1647270540000|2022-03-14 15:09:00|509.97|507.77|510.22|508.02|510.22|508.02|509.97|507.77|0
1647270550000|2022-03-14 15:09:10|510.1|507.9|509.97|507.77|510.1|507.9|509.97|507.77|0
1647270560000|2022-03-14 15:09:20|510.22|508.02|510.47|508.27|510.47|508.27|510.22|508.02|0
1647270570000|2022-03-14 15:09:30|511.47|509.27|511.97|509.77|511.97|509.77|511.22|509.02|0
1647270580000|2022-03-14 15:09:40|511.47|509.27|512.22|510.02|512.47|510.27|511.47|509.27|0
1647270590000|2022-03-14 15:09:50|512.1|509.9|511.97|509.77|512.47|510.27|511.97|509.77|0
1647270600000|2022-03-14 15:10:00|511.47|509.27|510.97|508.77|511.47|509.27|510.85|508.65|0
1647270610000|2022-03-14 15:10:10|510.72|508.52|510.97|508.77|511.22|509.02|510.47|508.27|0
1647270620000|2022-03-14 15:10:20|511.22|509.02|511.85|509.65|511.97|509.77|511.22|509.02|0
1647270630000|2022-03-14 15:10:30|511.97|509.77|512.22|510.02|512.22|510.02|511.97|509.77|0
1647270640000|2022-03-14 15:10:40|512.72|510.52|512.85|510.65|512.85|510.65|512.6|510.4|0
1647270650000|2022-03-14 15:10:50|512.72|510.52|512.97|510.77|512.97|510.77|512.72|510.52|0
1647270660000|2022-03-14 15:11:00|513.47|511.27|513.1|510.9|513.72|511.52|513.1|510.9|0
1647270670000|2022-03-14 15:11:10|512.72|510.52|514.22|512.02|514.22|512.02|512.72|510.52|0
1647270680000|2022-03-14 15:11:20|514.1|511.9|513.72|511.52|514.22|512.02|513.72|511.52|0
1647270690000|2022-03-14 15:11:30|513.47|511.27|513.22|511.02|513.6|511.4|513.22|511.02|0
1647270700000|2022-03-14 15:11:40|512.97|510.77|513.72|511.52|514.1|511.9|512.97|510.77|0
1647270710000|2022-03-14 15:11:50|513.47|511.27|513.1|510.9|513.47|511.27|513.1|510.9|0
1647270720000|2022-03-14 15:12:00|512.97|510.77|513.72|511.52|513.72|511.52|512.97|510.77|0
1647270730000|2022-03-14 15:12:10|513.97|511.77|514.22|512.02|514.72|512.52|513.97|511.77|0
1647270740000|2022-03-14 15:12:20|514.47|512.27|514.72|512.52|514.72|512.52|514.47|512.27|0
1647270750000|2022-03-14 15:12:30|515.1|512.9|514.72|512.52|515.22|513.02|514.72|512.52|0
1647270760000|2022-03-14 15:12:40|515.72|513.52|515.72|513.52|515.97|513.77|515.22|513.02|0
1647270770000|2022-03-14 15:12:50|515.22|513.02|514.72|512.52|515.47|513.27|514.72|512.52|0
1647270780000|2022-03-14 15:13:00|514.97|512.77|515.6|513.4|515.6|513.4|514.97|512.77|0
1647270790000|2022-03-14 15:13:10|515.72|513.52|516.47|514.27|516.47|514.27|515.72|513.52|0
1647270800000|2022-03-14 15:13:20|517.22|515.02|515.72|513.52|517.47|515.27|515.72|513.52|0
1647270810000|2022-03-14 15:13:30|516.22|514.02|516.35|514.15|516.35|514.15|516.22|514.02|0
1647270820000|2022-03-14 15:13:40|515.97|513.77|516.97|514.77|516.97|514.77|515.97|513.77|0
1647270830000|2022-03-14 15:13:50|517.22|515.02|516.6|514.4|517.22|515.02|516.6|514.4|0
1647270840000|2022-03-14 15:14:00|516.72|514.52|516.97|514.77|517.22|515.02|516.72|514.52|0
1647270850000|2022-03-14 15:14:10|516.72|514.52|516.97|514.77|516.97|514.77|516.72|514.52|0
1647270860000|2022-03-14 15:14:20|516.72|514.52|516.47|514.27|516.97|514.77|516.47|514.27|0
1647270870000|2022-03-14 15:14:30|516.97|514.77|516.85|514.65|516.97|514.77|516.47|514.27|0
1647270880000|2022-03-14 15:14:40|516.72|514.52|516.97|514.77|517.22|515.02|516.72|514.52|0
1647270890000|2022-03-14 15:14:50|516.6|514.4|516.47|514.27|516.72|514.52|516.47|514.27|0
1647270900000|2022-03-14 15:15:00|516.72|514.52|516.72|514.52|516.72|514.52|516.72|514.52|0
1647270910000|2022-03-14 15:15:10|517.1|514.9|516.72|514.52|517.1|514.9|516.47|514.27|0
1647270920000|2022-03-14 15:15:20|516.47|514.27|515.47|513.27|516.47|514.27|515.47|513.27|0
1647270930000|2022-03-14 15:15:30|515.22|513.02|515.22|513.02|515.22|513.02|514.97|512.77|0
1647270940000|2022-03-14 15:15:40|515.47|513.27|514.72|512.52|515.47|513.27|514.72|512.52|0
1647270950000|2022-03-14 15:15:50|514.47|512.27|514.47|512.27|514.47|512.27|514.22|512.02|0
1647270960000|2022-03-14 15:16:00|514.6|512.4|514.22|512.02|514.72|512.52|514.22|512.02|0
1647270970000|2022-03-14 15:16:10|514.47|512.27|514.22|512.02|514.47|512.27|514.22|512.02|0
1647270980000|2022-03-14 15:16:20|514.47|512.27|514.72|512.52|514.72|512.52|514.47|512.27|0
1647270990000|2022-03-14 15:16:30|514.97|512.77|514.97|512.77|514.97|512.77|514.72|512.52|0
1647271000000|2022-03-14 15:16:40|515.1|512.9|515.1|512.9|515.1|512.9|514.97|512.77|0
1647271010000|2022-03-14 15:16:50|515.47|513.27|514.97|512.77|515.47|513.27|514.72|512.52|0
1647271020000|2022-03-14 15:17:00|514.47|512.27|514.97|512.77|514.97|512.77|514.47|512.27|0
1647271030000|2022-03-14 15:17:10|515.22|513.02|515.47|513.27|515.72|513.52|515.22|513.02|0
1647271040000|2022-03-14 15:17:20|515.22|513.02|513.97|511.77|515.22|513.02|513.97|511.77|0
1647271050000|2022-03-14 15:17:30|514.22|512.02|514.97|512.77|514.97|512.77|513.97|511.77|0
1647271060000|2022-03-14 15:17:40|514.85|512.65|513.97|511.77|514.97|512.77|513.97|511.77|0
1647271070000|2022-03-14 15:17:50|514.22|512.02|513.6|511.4|514.22|512.02|513.47|511.27|0
1647271080000|2022-03-14 15:18:00|513.72|511.52|514.35|512.15|514.35|512.15|513.72|511.52|0
1647271090000|2022-03-14 15:18:10|514.47|512.27|515.22|513.02|515.22|513.02|514.47|512.27|0
1647271100000|2022-03-14 15:18:20|515.47|513.27|516.22|514.02|516.22|514.02|515.47|513.27|0
1647271110000|2022-03-14 15:18:30|515.97|513.77|515.97|513.77|515.97|513.77|515.6|513.4|0
1647271120000|2022-03-14 15:18:40|514.97|512.77|514.85|512.65|515.22|513.02|514.72|512.52|0
1647271130000|2022-03-14 15:18:50|514.47|512.27|515.22|513.02|515.22|513.02|514.47|512.27|0
1647271140000|2022-03-14 15:19:00|515.47|513.27|515.85|513.65|515.97|513.77|515.47|513.27|0
1647271150000|2022-03-14 15:19:10|515.97|513.77|515.47|513.27|515.97|513.77|515.47|513.27|0
1647271160000|2022-03-14 15:19:20|515.6|513.4|515.22|513.02|515.72|513.52|515.22|513.02|0
1647271170000|2022-03-14 15:19:30|515.47|513.27|514.97|512.77|515.72|513.52|514.97|512.77|0
1647271180000|2022-03-14 15:19:40|515.47|513.27|516.35|514.15|516.47|514.27|515.47|513.27|0
1647271190000|2022-03-14 15:19:50|516.97|514.77|516.1|513.9|516.97|514.77|516.1|513.9|0
1647271200000|2022-03-14 15:20:00|515.97|513.77|516.72|514.52|516.72|514.52|515.97|513.77|0
1647271210000|2022-03-14 15:20:10|517.1|514.9|517.47|515.27|517.47|515.27|517.1|514.9|0
1647271220000|2022-03-14 15:20:20|518.47|516.27|518.97|516.77|518.97|516.77|518.47|516.27|0
1647271230000|2022-03-14 15:20:30|518.72|516.52|518.97|516.77|518.97|516.77|518.47|516.27|0
1647271240000|2022-03-14 15:20:40|519.22|517.02|519.97|517.77|519.97|517.77|519.22|517.02|0
1647271250000|2022-03-14 15:20:50|519.47|517.27|519.72|517.52|519.97|517.77|519.22|517.02|0
1647271260000|2022-03-14 15:21:00|520.22|518.02|522.22|520.02|522.22|520.02|520.22|518.02|0
1647271270000|2022-03-14 15:21:10|521.97|519.77|522.47|520.27|522.47|520.27|521.97|519.77|0
1647271280000|2022-03-14 15:21:20|522.72|520.52|522.97|520.77|522.97|520.77|522.72|520.52|0
1647271290000|2022-03-14 15:21:30|523.47|521.27|522.97|520.77|523.47|521.27|522.97|520.77|0
1647271300000|2022-03-14 15:21:40|522.72|520.52|522.22|520.02|522.72|520.52|521.97|519.77|0
1647271310000|2022-03-14 15:21:50|521.97|519.77|522.47|520.27|522.47|520.27|521.47|519.27|0
1647271320000|2022-03-14 15:22:00|521.97|519.77|522.97|520.77|522.97|520.77|521.97|519.77|0
1647271330000|2022-03-14 15:22:10|523.22|521.02|522.22|520.02|523.22|521.02|521.72|519.52|0
1647271340000|2022-03-14 15:22:20|522.72|520.52|522.97|520.77|522.97|520.77|522.47|520.27|0
1647271350000|2022-03-14 15:22:30|523.47|521.27|523.22|521.02|523.47|521.27|523.1|520.9|0
1647271360000|2022-03-14 15:22:40|522.22|520.02|522.97|520.77|522.97|520.77|522.22|520.02|0
1647271370000|2022-03-14 15:22:50|522.72|520.52|522.97|520.77|522.97|520.77|522.47|520.27|0
1647271380000|2022-03-14 15:23:00|522.47|520.27|521.85|519.65|522.72|520.52|521.85|519.65|0
1647271390000|2022-03-14 15:23:10|521.97|519.77|521.97|519.77|522.22|520.02|521.97|519.77|0
1647271400000|2022-03-14 15:23:20|521.72|519.52|521.97|519.77|521.97|519.77|521.6|519.4|0
1647271410000|2022-03-14 15:23:30|522.22|520.02|522.22|520.02|522.47|520.27|521.97|519.77|0
1647271420000|2022-03-14 15:23:40|521.72|519.52|521.22|519.02|521.72|519.52|520.97|518.77|0
1647271430000|2022-03-14 15:23:50|521.47|519.27|520.97|518.77|521.47|519.27|520.72|518.52|0
1647271440000|2022-03-14 15:24:00|521.22|519.02|521.97|519.77|522.22|520.02|521.22|519.02|0
1647271450000|2022-03-14 15:24:10|522.22|520.02|522.47|520.27|522.47|520.27|522.22|520.02|0
1647271460000|2022-03-14 15:24:20|522.22|520.02|522.72|520.52|522.72|520.52|522.22|520.02|0
1647271470000|2022-03-14 15:24:30|522.97|520.77|521.97|519.77|522.97|520.77|521.97|519.77|0
1647271480000|2022-03-14 15:24:40|522.47|520.27|522.47|520.27|522.47|520.27|521.97|519.77|0
1647271490000|2022-03-14 15:24:50|522.22|520.02|522.47|520.27|522.47|520.27|522.22|520.02|0
1647271500000|2022-03-14 15:25:00|522.72|520.52|521.72|519.52|523.1|520.9|521.72|519.52|0
1647271510000|2022-03-14 15:25:10|522.47|520.27|522.22|520.02|522.47|520.27|522.22|520.02|0
1647271520000|2022-03-14 15:25:20|521.72|519.52|521.47|519.27|522.22|520.02|521.47|519.27|0
1647271530000|2022-03-14 15:25:30|521.72|519.52|522.47|520.27|522.47|520.27|521.72|519.52|0
1647271540000|2022-03-14 15:25:40|522.22|520.02|521.97|519.77|522.22|520.02|521.97|519.77|0
1647271550000|2022-03-14 15:25:50|522.47|520.27|522.47|520.27|522.97|520.77|522.47|520.27|0
1647271560000|2022-03-14 15:26:00|522.72|520.52|521.47|519.27|522.72|520.52|521.47|519.27|0
1647271570000|2022-03-14 15:26:10|521.97|519.77|523.97|521.77|523.97|521.77|521.97|519.77|0
1647271580000|2022-03-14 15:26:20|523.72|521.52|522.72|520.52|523.72|521.52|522.72|520.52|0
1647271590000|2022-03-14 15:26:30|523.22|521.02|522.72|520.52|523.22|521.02|522.72|520.52|0
1647271600000|2022-03-14 15:26:40|522.97|520.77|521.97|519.77|522.97|520.77|521.97|519.77|0
1647271610000|2022-03-14 15:26:50|522.47|520.27|522.22|520.02|522.47|520.27|521.97|519.77|0
1647271620000|2022-03-14 15:27:00|523.47|521.27|523.97|521.77|524.22|522.02|523.47|521.27|0
1647271630000|2022-03-14 15:27:10|524.22|522.02|524.47|522.27|524.47|522.27|523.72|521.52|0
1647271640000|2022-03-14 15:27:20|524.22|522.02|524.47|522.27|524.47|522.27|524.22|522.02|0
1647271650000|2022-03-14 15:27:30|524.72|522.52|524.72|522.52|524.72|522.52|524.47|522.27|0
1647271660000|2022-03-14 15:27:40|524.22|522.02|524.22|522.02|524.22|522.02|523.97|521.77|0
1647271670000|2022-03-14 15:27:50|524.47|522.27|524.22|522.02|524.47|522.27|524.22|522.02|0
1647271680000|2022-03-14 15:28:00|524.72|522.52|524.72|522.52|524.97|522.77|524.72|522.52|0
1647271690000|2022-03-14 15:28:10|524.47|522.27|524.22|522.02|524.72|522.52|524.22|522.02|0
1647271700000|2022-03-14 15:28:20|524.72|522.52|524.6|522.4|524.72|522.52|524.47|522.27|0
1647271710000|2022-03-14 15:28:30|524.47|522.27|524.47|522.27|525.22|523.02|524.47|522.27|0
1647271720000|2022-03-14 15:28:40|524.72|522.52|525.22|523.02|525.22|523.02|524.72|522.52|0
1647271730000|2022-03-14 15:28:50|525.47|523.27|525.72|523.52|525.72|523.52|525.47|523.27|0
1647271740000|2022-03-14 15:29:00|525.97|523.77|526.35|524.15|526.35|524.15|525.97|523.77|0
1647271750000|2022-03-14 15:29:10|526.47|524.27|526.22|524.02|526.47|524.27|526.22|524.02|0
1647271760000|2022-03-14 15:29:20|526.47|524.27|526.35|524.15|526.72|524.52|526.35|524.15|0
1647271770000|2022-03-14 15:29:30|526.72|524.52|524.97|522.77|526.72|524.52|524.97|522.77|0
1647271780000|2022-03-14 15:29:40|525.22|523.02|524.47|522.27|525.22|523.02|524.47|522.27|0
1647271790000|2022-03-14 15:29:50|524.72|522.52|525.22|523.02|525.22|523.02|524.22|522.02|0
1647271800000|2022-03-14 15:30:00|524.97|522.77|526.47|524.27|526.47|524.27|524.97|522.77|0
1647271810000|2022-03-14 15:30:10|526.22|524.02|526.72|524.52|526.72|524.52|525.97|523.77|0
1647271820000|2022-03-14 15:30:20|525.97|523.77|525.97|523.77|526.1|523.9|525.97|523.77|0
1647271830000|2022-03-14 15:30:30|526.22|524.02|525.47|523.27|526.22|524.02|525.47|523.27|0
1647271840000|2022-03-14 15:30:40|526.1|523.9|526.1|523.9|526.47|524.27|526.1|523.9|0
1647271850000|2022-03-14 15:30:50|526.22|524.02|526.22|524.02|526.22|524.02|525.97|523.77|0
1647271860000|2022-03-14 15:31:00|526.72|524.52|527.72|525.52|527.72|525.52|526.47|524.27|0
1647271870000|2022-03-14 15:31:10|527.47|525.27|527.72|525.52|527.72|525.52|527.47|525.27|0
1647271880000|2022-03-14 15:31:20|527.47|525.27|527.72|525.52|527.72|525.52|527.47|525.27|0
1647271890000|2022-03-14 15:31:30|527.47|525.27|526.47|524.27|527.72|525.52|526.47|524.27|0
1647271900000|2022-03-14 15:31:40|525.97|523.77|525.97|523.77|526.22|524.02|525.72|523.52|0
1647271910000|2022-03-14 15:31:50|525.47|523.27|525.72|523.52|525.72|523.52|525.47|523.27|0
1647271920000|2022-03-14 15:32:00|526.22|524.02|526.22|524.02|526.22|524.02|525.97|523.77|0
1647271930000|2022-03-14 15:32:10|526.47|524.27|526.97|524.77|526.97|524.77|526.47|524.27|0
1647271940000|2022-03-14 15:32:20|526.72|524.52|527.22|525.02|527.22|525.02|526.72|524.52|0
1647271950000|2022-03-14 15:32:30|526.97|524.77|525.72|523.52|526.97|524.77|525.72|523.52|0
1647271960000|2022-03-14 15:32:40|525.22|523.02|524.47|522.27|525.22|523.02|524.47|522.27|0
1647271970000|2022-03-14 15:32:50|524.97|522.77|523.72|521.52|524.97|522.77|523.72|521.52|0
1647271980000|2022-03-14 15:33:00|524.22|522.02|525.85|523.65|525.97|523.77|524.22|522.02|0
1647271990000|2022-03-14 15:33:10|526.35|524.15|525.72|523.52|526.35|524.15|525.72|523.52|0
1647272000000|2022-03-14 15:33:20|525.6|523.4|525.97|523.77|525.97|523.77|525.6|523.4|0
1647272010000|2022-03-14 15:33:30|525.72|523.52|525.97|523.77|526.22|524.02|525.72|523.52|0
1647272020000|2022-03-14 15:33:40|526.22|524.02|525.35|523.15|526.22|524.02|525.35|523.15|0
1647272030000|2022-03-14 15:33:50|525.72|523.52|525.97|523.77|526.22|524.02|525.72|523.52|0
1647272040000|2022-03-14 15:34:00|525.85|523.65|526.1|523.9|526.1|523.9|525.72|523.52|0
1647272050000|2022-03-14 15:34:10|525.22|523.02|525.47|523.27|525.47|523.27|525.22|523.02|0
1647272060000|2022-03-14 15:34:20|525.72|523.52|525.47|523.27|525.72|523.52|525.22|523.02|0
1647272070000|2022-03-14 15:34:30|525.22|523.02|525.97|523.77|525.97|523.77|525.22|523.02|0
1647272080000|2022-03-14 15:34:40|525.6|523.4|525.72|523.52|525.72|523.52|525.47|523.27|0
1647272090000|2022-03-14 15:34:50|524.47|522.27|525.47|523.27|525.47|523.27|524.47|522.27|0
1647272100000|2022-03-14 15:35:00|524.72|522.52|525.47|523.27|525.47|523.27|524.72|522.52|0
1647272110000|2022-03-14 15:35:10|525.22|523.02|524.47|522.27|525.22|523.02|524.47|522.27|0
1647272120000|2022-03-14 15:35:20|524.72|522.52|524.97|522.77|524.97|522.77|524.72|522.52|0
1647272130000|2022-03-14 15:35:30|525.72|523.52|525.97|523.77|526.22|524.02|525.47|523.27|0
1647272140000|2022-03-14 15:35:40|526.47|524.27|526.47|524.27|526.72|524.52|526.47|524.27|0
1647272150000|2022-03-14 15:35:50|526.35|524.15|526.47|524.27|526.47|524.27|526.22|524.02|0
1647272160000|2022-03-14 15:36:00|526.72|524.52|526.97|524.77|526.97|524.77|526.72|524.52|0
1647272170000|2022-03-14 15:36:10|527.1|524.9|527.97|525.77|527.97|525.77|527.1|524.9|0
1647272180000|2022-03-14 15:36:20|528.85|526.65|528.97|526.77|529.22|527.02|528.85|526.65|0
1647272190000|2022-03-14 15:36:30|528.72|526.52|528.22|526.02|529.47|527.27|528.22|526.02|0
1647272200000|2022-03-14 15:36:40|529.1|526.9|528.97|526.77|529.1|526.9|528.72|526.52|0
1647272210000|2022-03-14 15:36:50|529.22|527.02|528.72|526.52|529.22|527.02|528.72|526.52|0
1647272220000|2022-03-14 15:37:00|528.85|526.65|528.72|526.52|529.22|527.02|528.72|526.52|0
1647272230000|2022-03-14 15:37:10|528.85|526.65|529.72|527.52|529.97|527.77|528.85|526.65|0
1647272240000|2022-03-14 15:37:20|530.1|527.9|531.97|529.77|531.97|529.77|530.1|527.9|0
1647272250000|2022-03-14 15:37:30|531.72|529.52|531.97|529.77|531.97|529.77|531.72|529.52|0
1647272260000|2022-03-14 15:37:40|532.22|530.02|532.22|530.02|532.22|530.02|531.72|529.52|0
1647272270000|2022-03-14 15:37:50|532.47|530.27|532.47|530.27|532.47|530.27|532.22|530.02|0
1647272280000|2022-03-14 15:38:00|532.72|530.52|532.22|530.02|532.72|530.52|532.22|530.02|0
1647272290000|2022-03-14 15:38:10|532.47|530.27|532.22|530.02|532.47|530.27|531.72|529.52|0
1647272300000|2022-03-14 15:38:20|532.47|530.27|531.85|529.65|532.6|530.4|531.85|529.65|0
1647272310000|2022-03-14 15:38:30|531.22|529.02|529.72|527.52|531.22|529.02|529.72|527.52|0
1647272320000|2022-03-14 15:38:40|530.47|528.27|532.6|530.4|532.6|530.4|530.47|528.27|0
1647272330000|2022-03-14 15:38:50|532.72|530.52|532.22|530.02|532.72|530.52|532.22|530.02|0
1647272340000|2022-03-14 15:39:00|532.47|530.27|531.97|529.77|532.47|530.27|531.97|529.77|0
1647272350000|2022-03-14 15:39:10|532.47|530.27|530.72|528.52|532.47|530.27|530.72|528.52|0
1647272360000|2022-03-14 15:39:20|531.72|529.52|531.22|529.02|531.72|529.52|531.22|529.02|0
1647272370000|2022-03-14 15:39:30|530.97|528.77|530.97|528.77|530.97|528.77|530.97|528.77|0
1647272380000|2022-03-14 15:39:40|530.72|528.52|530.97|528.77|530.97|528.77|530.72|528.52|0
1647272390000|2022-03-14 15:39:50|530.72|528.52|531.22|529.02|531.22|529.02|530.72|528.52|0
1647272400000|2022-03-14 15:40:00|531.47|529.27|531.22|529.02|532.22|530.02|531.22|529.02|0
1647272410000|2022-03-14 15:40:10|531.35|529.15|531.22|529.02|531.35|529.15|530.97|528.77|0
1647272420000|2022-03-14 15:40:20|531.6|529.4|532.1|529.9|532.1|529.9|531.6|529.4|0
1647272430000|2022-03-14 15:40:30|532.35|530.15|532.22|530.02|532.47|530.27|532.22|530.02|0
1647272440000|2022-03-14 15:40:40|532.72|530.52|532.47|530.27|532.72|530.52|532.35|530.15|0
1647272450000|2022-03-14 15:40:50|532.22|530.02|532.47|530.27|532.47|530.27|532.1|529.9|0
1647272460000|2022-03-14 15:41:00|532.6|530.4|532.22|530.02|532.6|530.4|532.22|530.02|0
1647272470000|2022-03-14 15:41:10|531.97|529.77|532.35|530.15|532.47|530.27|531.97|529.77|0
1647272480000|2022-03-14 15:41:20|532.47|530.27|532.97|530.77|532.97|530.77|532.47|530.27|0
1647272490000|2022-03-14 15:41:30|532.72|530.52|533.22|531.02|533.22|531.02|532.72|530.52|0
1647272500000|2022-03-14 15:41:40|532.97|530.77|533.22|531.02|533.22|531.02|532.97|530.77|0
1647272510000|2022-03-14 15:41:50|533.47|531.27|533.47|531.27|533.47|531.27|533.22|531.02|0
1647272520000|2022-03-14 15:42:00|533.22|531.02|533.47|531.27|533.72|531.52|533.22|531.02|0
1647272530000|2022-03-14 15:42:10|533.72|531.52|533.47|531.27|533.72|531.52|533.22|531.02|0
1647272540000|2022-03-14 15:42:20|533.35|531.15|533.72|531.52|533.97|531.77|533.35|531.15|0
1647272550000|2022-03-14 15:42:30|533.97|531.77|535.47|533.27|535.47|533.27|533.97|531.77|0
1647272560000|2022-03-14 15:42:40|535.72|533.52|535.47|533.27|536.22|534.02|535.47|533.27|0
1647272570000|2022-03-14 15:42:50|536.47|534.27|535.97|533.77|536.47|534.27|535.97|533.77|0
1647272580000|2022-03-14 15:43:00|535.72|533.52|536.35|534.15|536.35|534.15|535.72|533.52|0
1647272590000|2022-03-14 15:43:10|536.1|533.9|539.72|537.52|539.72|537.52|536.1|533.9|0
1647272600000|2022-03-14 15:43:20|539.97|537.77|539.97|537.77|539.97|537.77|539.72|537.52|0
1647272610000|2022-03-14 15:43:30|539.72|537.52|540.22|538.02|540.22|538.02|539.72|537.52|0
1647272620000|2022-03-14 15:43:40|541.47|539.27|542.72|540.52|542.72|540.52|541.47|539.27|0
1647272630000|2022-03-14 15:43:50|542.97|540.77|541.97|539.77|542.97|540.77|541.97|539.77|0
1647272640000|2022-03-14 15:44:00|541.22|539.02|541.97|539.77|542.47|540.27|541.22|539.02|0
1647272650000|2022-03-14 15:44:10|542.47|540.27|542.47|540.27|542.72|540.52|542.47|540.27|0
1647272660000|2022-03-14 15:44:20|542.22|540.02|541.97|539.77|542.47|540.27|541.97|539.77|0
1647272670000|2022-03-14 15:44:30|541.22|539.02|540.22|538.02|541.22|539.02|540.22|538.02|0
1647272680000|2022-03-14 15:44:40|539.97|537.77|540.47|538.27|540.47|538.27|539.97|537.77|0
1647272690000|2022-03-14 15:44:50|539.97|537.77|540.22|538.02|540.22|538.02|539.97|537.77|0
1647272700000|2022-03-14 15:45:00|540.47|538.27|540.47|538.27|540.47|538.27|539.97|537.77|0
1647272710000|2022-03-14 15:45:10|539.85|537.65|540.47|538.27|540.47|538.27|539.85|537.65|0
1647272720000|2022-03-14 15:45:20|540.72|538.52|540.72|538.52|540.72|538.52|540.6|538.4|0
1647272730000|2022-03-14 15:45:30|540.97|538.77|541.72|539.52|541.72|539.52|540.97|538.77|0
1647272740000|2022-03-14 15:45:40|541.47|539.27|540.97|538.77|541.47|539.27|540.97|538.77|0
1647272750000|2022-03-14 15:45:50|540.72|538.52|540.97|538.77|540.97|538.77|540.6|538.4|0
1647272760000|2022-03-14 15:46:00|542.1|539.9|541.22|539.02|542.1|539.9|541.22|539.02|0
1647272770000|2022-03-14 15:46:10|541.47|539.27|541.47|539.27|541.47|539.27|541.22|539.02|0
1647272780000|2022-03-14 15:46:20|541.72|539.52|541.47|539.27|541.97|539.77|541.47|539.27|0
1647272790000|2022-03-14 15:46:30|541.72|539.52|540.97|538.77|541.72|539.52|540.97|538.77|0
1647272800000|2022-03-14 15:46:40|540.22|538.02|540.35|538.15|540.72|538.52|540.22|538.02|0
1647272810000|2022-03-14 15:46:50|540.22|538.02|540.72|538.52|540.72|538.52|540.22|538.02|0
1647272820000|2022-03-14 15:47:00|540.97|538.77|541.72|539.52|541.85|539.65|540.97|538.77|0
1647272830000|2022-03-14 15:47:10|541.22|539.02|540.72|538.52|541.22|539.02|540.22|538.02|0
1647272840000|2022-03-14 15:47:20|540.97|538.77|540.47|538.27|540.97|538.77|540.47|538.27|0
1647272850000|2022-03-14 15:47:30|540.97|538.77|540.22|538.02|540.97|538.77|540.22|538.02|0
1647272860000|2022-03-14 15:47:40|541.47|539.27|542.1|539.9|542.22|540.02|541.47|539.27|0
1647272870000|2022-03-14 15:47:50|542.22|540.02|542.72|540.52|542.72|540.52|541.97|539.77|0
1647272880000|2022-03-14 15:48:00|543.22|541.02|546.22|544.02|546.22|544.02|543.22|541.02|0
1647272890000|2022-03-14 15:48:10|545.47|543.27|543.97|541.77|545.47|543.27|543.97|541.77|0
1647272900000|2022-03-14 15:48:20|544.72|542.52|545.1|542.9|545.1|542.9|544.22|542.02|0
1647272910000|2022-03-14 15:48:30|545.22|543.02|545.72|543.52|545.72|543.52|545.22|543.02|0
1647272920000|2022-03-14 15:48:40|545.97|543.77|545.47|543.27|545.97|543.77|545.47|543.27|0
1647272930000|2022-03-14 15:48:50|545.97|543.77|545.97|543.77|545.97|543.77|545.72|543.52|0
1647272940000|2022-03-14 15:49:00|546.47|544.27|545.47|543.27|546.47|544.27|545.47|543.27|0
1647272950000|2022-03-14 15:49:10|545.22|543.02|545.72|543.52|545.72|543.52|544.97|542.77|0
1647272960000|2022-03-14 15:49:20|545.47|543.27|545.22|543.02|545.47|543.27|544.97|542.77|0
1647272970000|2022-03-14 15:49:30|544.97|542.77|545.47|543.27|545.47|543.27|544.97|542.77|0
1647272980000|2022-03-14 15:49:40|545.72|543.52|546.47|544.27|546.47|544.27|545.47|543.27|0
1647272990000|2022-03-14 15:49:50|546.97|544.77|546.72|544.52|546.97|544.77|546.6|544.4|0
1647273000000|2022-03-14 15:50:00|546.6|544.4|547.22|545.02|547.22|545.02|546.6|544.4|0
1647273010000|2022-03-14 15:50:10|547.72|545.52|546.97|544.77|547.72|545.52|546.97|544.77|0
1647273020000|2022-03-14 15:50:20|547.22|545.02|547.22|545.02|547.22|545.02|546.72|544.52|0
1647273030000|2022-03-14 15:50:30|547.47|545.27|546.22|544.02|547.47|545.27|546.22|544.02|0
1647273040000|2022-03-14 15:50:40|545.97|543.77|545.22|543.02|545.97|543.77|545.22|543.02|0
1647273050000|2022-03-14 15:50:50|545.47|543.27|544.72|542.52|545.47|543.27|544.72|542.52|0
1647273060000|2022-03-14 15:51:00|544.97|542.77|545.22|543.02|545.72|543.52|544.97|542.77|0
1647273070000|2022-03-14 15:51:10|544.47|542.27|545.47|543.27|545.47|543.27|544.47|542.27|0
1647273080000|2022-03-14 15:51:20|545.35|543.15|544.97|542.77|545.47|543.27|544.97|542.77|0
1647273090000|2022-03-14 15:51:30|545.72|543.52|545.6|543.4|545.72|543.52|545.6|543.4|0
1647273100000|2022-03-14 15:51:40|545.72|543.52|545.22|543.02|545.72|543.52|545.22|543.02|0
1647273110000|2022-03-14 15:51:50|544.97|542.77|544.22|542.02|544.97|542.77|544.22|542.02|0
1647273120000|2022-03-14 15:52:00|543.72|541.52|544.47|542.27|544.47|542.27|543.72|541.52|0
1647273130000|2022-03-14 15:52:10|544.97|542.77|545.72|543.52|545.72|543.52|544.97|542.77|0
1647273140000|2022-03-14 15:52:20|545.97|543.77|545.72|543.52|545.97|543.77|545.72|543.52|0
1647273150000|2022-03-14 15:52:30|545.6|543.4|545.6|543.4|545.6|543.4|545.6|543.4|0
1647273160000|2022-03-14 15:52:40|545.72|543.52|544.72|542.52|545.72|543.52|544.72|542.52|0
1647273170000|2022-03-14 15:52:50|543.97|541.77|543.97|541.77|543.97|541.77|543.47|541.27|0
1647273180000|2022-03-14 15:53:00|544.22|542.02|545.22|543.02|545.47|543.27|544.22|542.02|0
1647273190000|2022-03-14 15:53:10|544.97|542.77|545.72|543.52|545.72|543.52|544.97|542.77|0
1647273200000|2022-03-14 15:53:20|545.47|543.27|542.47|540.27|545.47|543.27|542.47|540.27|0
1647273210000|2022-03-14 15:53:30|542.97|540.77|542.97|540.77|543.22|541.02|542.97|540.77|0
1647273220000|2022-03-14 15:53:40|543.47|541.27|542.47|540.27|543.47|541.27|542.47|540.27|0
1647273230000|2022-03-14 15:53:50|541.97|539.77|541.47|539.27|542.1|539.9|541.47|539.27|0
1647273240000|2022-03-14 15:54:00|541.72|539.52|541.6|539.4|541.72|539.52|541.47|539.27|0
1647273250000|2022-03-14 15:54:10|541.22|539.02|541.22|539.02|541.22|539.02|540.97|538.77|0
1647273260000|2022-03-14 15:54:20|540.97|538.77|541.47|539.27|541.72|539.52|540.97|538.77|0
1647273270000|2022-03-14 15:54:30|541.72|539.52|541.72|539.52|541.72|539.52|541.47|539.27|0
1647273280000|2022-03-14 15:54:40|541.97|539.77|541.6|539.4|542.47|540.27|541.6|539.4|0
1647273290000|2022-03-14 15:54:50|542.22|540.02|541.97|539.77|542.22|540.02|541.97|539.77|0
1647273300000|2022-03-14 15:55:00|542.22|540.02|543.47|541.27|543.47|541.27|542.22|540.02|0
1647273310000|2022-03-14 15:55:10|542.72|540.52|544.47|542.27|544.47|542.27|542.72|540.52|0
1647273320000|2022-03-14 15:55:20|544.97|542.77|545.72|543.52|545.72|543.52|544.97|542.77|0
1647273330000|2022-03-14 15:55:30|545.97|543.77|545.97|543.77|545.97|543.77|545.72|543.52|0
1647273340000|2022-03-14 15:55:40|546.22|544.02|545.47|543.27|546.22|544.02|545.47|543.27|0
1647273350000|2022-03-14 15:55:50|545.72|543.52|545.72|543.52|545.72|543.52|545.47|543.27|0
1647273360000|2022-03-14 15:56:00|545.47|543.27|544.72|542.52|545.72|543.52|544.72|542.52|0
1647273370000|2022-03-14 15:56:10|544.47|542.27|543.47|541.27|544.47|542.27|543.47|541.27|0
1647273380000|2022-03-14 15:56:20|543.97|541.77|543.97|541.77|544.22|542.02|543.97|541.77|0
1647273390000|2022-03-14 15:56:30|543.72|541.52|543.47|541.27|543.72|541.52|543.47|541.27|0
1647273400000|2022-03-14 15:56:40|544.22|542.02|543.47|541.27|544.22|542.02|543.47|541.27|0
1647273410000|2022-03-14 15:56:50|543.72|541.52|543.97|541.77|544.1|541.9|543.72|541.52|0
1647273420000|2022-03-14 15:57:00|544.97|542.77|545.47|543.27|545.47|543.27|544.97|542.77|0
1647273430000|2022-03-14 15:57:10|545.97|543.77|545.72|543.52|545.97|543.77|545.47|543.27|0
1647273440000|2022-03-14 15:57:20|544.97|542.77|545.72|543.52|545.72|543.52|544.97|542.77|0
1647273450000|2022-03-14 15:57:30|545.47|543.27|545.47|543.27|545.72|543.52|545.47|543.27|0
1647273460000|2022-03-14 15:57:40|544.85|542.65|544.97|542.77|544.97|542.77|544.72|542.52|0
1647273470000|2022-03-14 15:57:50|545.47|543.27|545.47|543.27|545.47|543.27|545.47|543.27|0
1647273480000|2022-03-14 15:58:00|545.72|543.52|545.22|543.02|546.22|544.02|545.22|543.02|0
1647273490000|2022-03-14 15:58:10|544.22|542.02|543.72|541.52|544.22|542.02|543.72|541.52|0
1647273500000|2022-03-14 15:58:20|543.97|541.77|543.85|541.65|544.22|542.02|543.85|541.65|0
1647273510000|2022-03-14 15:58:30|543.47|541.27|543.97|541.77|544.22|542.02|543.47|541.27|0
1647273520000|2022-03-14 15:58:40|543.22|541.02|543.97|541.77|543.97|541.77|543.22|541.02|0
1647273530000|2022-03-14 15:58:50|544.1|541.9|544.72|542.52|544.72|542.52|544.1|541.9|0
1647273540000|2022-03-14 15:59:00|544.97|542.77|545.22|543.02|545.22|543.02|544.97|542.77|0
1647273550000|2022-03-14 15:59:10|544.72|542.52|545.22|543.02|545.47|543.27|544.72|542.52|0
1647273560000|2022-03-14 15:59:20|544.72|542.52|544.72|542.52|544.97|542.77|544.72|542.52|0
1647273570000|2022-03-14 15:59:30|544.22|542.02|543.47|541.27|544.22|542.02|543.47|541.27|0
1647273580000|2022-03-14 15:59:40|543.72|541.52|543.1|540.9|543.72|541.52|543.1|540.9|0
1647273590000|2022-03-14 15:59:50|542.47|540.27|542.72|540.52|542.72|540.52|542.22|540.02|0
1647273600000|2022-03-14 16:00:00|544.47|542.27|545.22|543.02|545.22|543.02|544.47|542.27|0
1647273610000|2022-03-14 16:00:10|545.97|543.77|545.97|543.77|545.97|543.77|545.97|543.77|0
1647273620000|2022-03-14 16:00:20|546.47|544.27|546.47|544.27|546.72|544.52|546.47|544.27|0
1647273630000|2022-03-14 16:00:30|545.47|543.27|545.97|543.77|546.47|544.27|545.47|543.27|0
1647273640000|2022-03-14 16:00:40|544.72|542.52|545.97|543.77|545.97|543.77|544.72|542.52|0
1647273650000|2022-03-14 16:00:50|546.47|544.27|545.72|543.52|546.47|544.27|545.72|543.52|0
1647273660000|2022-03-14 16:01:00|544.97|542.77|544.72|542.52|545.22|543.02|544.72|542.52|0
1647273670000|2022-03-14 16:01:10|545.47|543.27|545.72|543.52|545.72|543.52|545.22|543.02|0
1647273680000|2022-03-14 16:01:20|545.47|543.27|545.22|543.02|545.47|543.27|544.97|542.77|0
1647273690000|2022-03-14 16:01:30|545.72|543.52|545.72|543.52|546.72|544.52|545.72|543.52|0
1647273700000|2022-03-14 16:01:40|546.22|544.02|546.97|544.77|546.97|544.77|546.22|544.02|0
1647273710000|2022-03-14 16:01:50|546.72|544.52|546.97|544.77|546.97|544.77|546.72|544.52|0
1647273720000|2022-03-14 16:02:00|546.72|544.52|545.97|543.77|546.72|544.52|545.72|543.52|0
1647273730000|2022-03-14 16:02:10|545.72|543.52|546.47|544.27|546.47|544.27|545.72|543.52|0
1647273740000|2022-03-14 16:02:20|546.97|544.77|546.72|544.52|546.97|544.77|546.47|544.27|0
1647273750000|2022-03-14 16:02:30|546.97|544.77|548.22|546.02|548.22|546.02|546.97|544.77|0
1647273760000|2022-03-14 16:02:40|548.72|546.52|548.47|546.27|548.97|546.77|548.47|546.27|0
1647273770000|2022-03-14 16:02:50|549.47|547.27|548.72|546.52|549.47|547.27|548.47|546.27|0
1647273780000|2022-03-14 16:03:00|547.97|545.77|547.6|545.4|547.97|545.77|547.6|545.4|0
1647273790000|2022-03-14 16:03:10|547.97|545.77|548.72|546.52|548.72|546.52|547.97|545.77|0
1647273800000|2022-03-14 16:03:20|549.22|547.02|549.35|547.15|549.35|547.15|548.97|546.77|0
1647273810000|2022-03-14 16:03:30|549.22|547.02|548.72|546.52|549.22|547.02|548.47|546.27|0
1647273820000|2022-03-14 16:03:40|548.97|546.77|548.22|546.02|548.97|546.77|548.22|546.02|0
1647273830000|2022-03-14 16:03:50|548.47|546.27|549.47|547.27|549.47|547.27|548.47|546.27|0
1647273840000|2022-03-14 16:04:00|549.22|547.02|548.97|546.77|549.47|547.27|548.72|546.52|0
1647273850000|2022-03-14 16:04:10|548.47|546.27|549.22|547.02|549.22|547.02|548.47|546.27|0
1647273860000|2022-03-14 16:04:20|549.47|547.27|550.97|548.77|550.97|548.77|549.47|547.27|0
1647273870000|2022-03-14 16:04:30|551.47|549.27|551.72|549.52|551.72|549.52|551.47|549.27|0
1647273880000|2022-03-14 16:04:40|551.47|549.27|551.97|549.77|551.97|549.77|551.47|549.27|0
1647273890000|2022-03-14 16:04:50|551.72|549.52|551.97|549.77|551.97|549.77|550.97|548.77|0
1647273900000|2022-03-14 16:05:00|551.47|549.27|549.72|547.52|551.47|549.27|549.72|547.52|0
1647273910000|2022-03-14 16:05:10|550.47|548.27|549.72|547.52|550.72|548.52|549.72|547.52|0
1647273920000|2022-03-14 16:05:20|549.6|547.4|550.47|548.27|550.47|548.27|549.6|547.4|0
1647273930000|2022-03-14 16:05:30|550.6|548.4|550.97|548.77|550.97|548.77|550.47|548.27|0
1647273940000|2022-03-14 16:05:40|551.22|549.02|551.6|549.4|551.6|549.4|551.22|549.02|0
1647273950000|2022-03-14 16:05:50|551.47|549.27|551.47|549.27|551.97|549.77|551.47|549.27|0
1647273960000|2022-03-14 16:06:00|550.97|548.77|551.47|549.27|551.85|549.65|550.97|548.77|0
1647273970000|2022-03-14 16:06:10|550.97|548.77|549.97|547.77|550.97|548.77|549.97|547.77|0
1647273980000|2022-03-14 16:06:20|549.22|547.02|548.72|546.52|549.22|547.02|548.72|546.52|0
1647273990000|2022-03-14 16:06:30|548.97|546.77|548.47|546.27|548.97|546.77|548.47|546.27|0
1647274000000|2022-03-14 16:06:40|548.22|546.02|549.97|547.77|549.97|547.77|547.72|545.52|0
1647274010000|2022-03-14 16:06:50|550.22|548.02|550.97|548.77|550.97|548.77|550.22|548.02|0
1647274020000|2022-03-14 16:07:00|551.22|549.02|550.6|548.4|551.22|549.02|550.47|548.27|0
1647274030000|2022-03-14 16:07:10|550.47|548.27|550.85|548.65|550.97|548.77|550.47|548.27|0
1647274040000|2022-03-14 16:07:20|549.97|547.77|550.22|548.02|550.22|548.02|549.97|547.77|0
1647274050000|2022-03-14 16:07:30|549.97|547.77|549.97|547.77|550.47|548.27|549.97|547.77|0
1647274060000|2022-03-14 16:07:40|549.72|547.52|550.47|548.27|550.72|548.52|549.72|547.52|0
1647274070000|2022-03-14 16:07:50|550.22|548.02|550.97|548.77|550.97|548.77|549.72|547.52|0
1647274080000|2022-03-14 16:08:00|551.1|548.9|551.72|549.52|551.72|549.52|551.1|548.9|0
1647274090000|2022-03-14 16:08:10|551.97|549.77|552.22|550.02|552.22|550.02|551.72|549.52|0
1647274100000|2022-03-14 16:08:20|551.97|549.77|552.22|550.02|552.47|550.27|551.97|549.77|0
1647274110000|2022-03-14 16:08:30|552.72|550.52|553.22|551.02|553.22|551.02|552.72|550.52|0
1647274120000|2022-03-14 16:08:40|553.47|551.27|552.72|550.52|553.47|551.27|552.72|550.52|0
1647274130000|2022-03-14 16:08:50|553.22|551.02|552.72|550.52|553.22|551.02|552.72|550.52|0
1647274140000|2022-03-14 16:09:00|552.47|550.27|552.47|550.27|552.72|550.52|552.47|550.27|0
1647274150000|2022-03-14 16:09:10|552.97|550.77|553.47|551.27|553.47|551.27|552.97|550.77|0
1647274160000|2022-03-14 16:09:20|553.22|551.02|553.1|550.9|553.22|551.02|553.1|550.9|0
1647274170000|2022-03-14 16:09:30|553.35|551.15|553.22|551.02|553.35|551.15|552.97|550.77|0
1647274180000|2022-03-14 16:09:40|553.97|551.77|555.22|553.02|555.72|553.52|553.97|551.77|0
1647274190000|2022-03-14 16:09:50|554.22|552.02|554.47|552.27|554.47|552.27|554.22|552.02|0
1647274200000|2022-03-14 16:10:00|555.47|553.27|554.97|552.77|555.47|553.27|554.47|552.27|0
1647274210000|2022-03-14 16:10:10|554.72|552.52|554.97|552.77|555.47|553.27|554.72|552.52|0
1647274220000|2022-03-14 16:10:20|554.72|552.52|555.47|553.27|555.72|553.52|554.72|552.52|0
1647274230000|2022-03-14 16:10:30|555.22|553.02|555.72|553.52|555.97|553.77|555.22|553.02|0
1647274240000|2022-03-14 16:10:40|555.22|553.02|555.72|553.52|555.72|553.52|555.22|553.02|0
1647274250000|2022-03-14 16:10:50|555.97|553.77|555.47|553.27|555.97|553.77|555.47|553.27|0
1647274260000|2022-03-14 16:11:00|554.97|552.77|555.47|553.27|555.47|553.27|554.97|552.77|0
1647274270000|2022-03-14 16:11:10|555.72|553.52|554.72|552.52|555.72|553.52|554.72|552.52|0
1647274280000|2022-03-14 16:11:20|554.47|552.27|555.22|553.02|555.22|553.02|554.47|552.27|0
1647274290000|2022-03-14 16:11:30|554.72|552.52|554.22|552.02|554.72|552.52|554.22|552.02|0
1647274300000|2022-03-14 16:11:40|554.97|552.77|553.47|551.27|554.97|552.77|553.47|551.27|0
1647274310000|2022-03-14 16:11:50|553.72|551.52|552.72|550.52|553.72|551.52|552.72|550.52|0
1647274320000|2022-03-14 16:12:00|553.1|550.9|552.72|550.52|553.1|550.9|552.22|550.02|0
1647274330000|2022-03-14 16:12:10|552.97|550.77|553.72|551.52|553.97|551.77|552.97|550.77|0
1647274340000|2022-03-14 16:12:20|553.97|551.77|554.72|552.52|554.72|552.52|553.72|551.52|0
1647274350000|2022-03-14 16:12:30|555.47|553.27|555.47|553.27|555.47|553.27|555.47|553.27|0
1647274360000|2022-03-14 16:12:40|558.22|556.02|557.97|555.77|558.47|556.27|557.97|555.77|0
1647274370000|2022-03-14 16:12:50|557.47|555.27|555.97|553.77|557.47|555.27|555.97|553.77|0
1647274380000|2022-03-14 16:13:00|555.72|553.52|555.72|553.52|555.72|553.52|555.6|553.4|0
1647274390000|2022-03-14 16:13:10|555.47|553.27|555.72|553.52|555.72|553.52|555.47|553.27|0
1647274400000|2022-03-14 16:13:20|555.97|553.77|554.97|552.77|555.97|553.77|554.72|552.52|0
1647274410000|2022-03-14 16:13:30|554.85|552.65|555.47|553.27|555.47|553.27|554.85|552.65|0
1647274420000|2022-03-14 16:13:40|555.72|553.52|554.97|552.77|555.72|553.52|554.72|552.52|0
1647274430000|2022-03-14 16:13:50|555.1|552.9|556.47|554.27|556.72|554.52|555.1|552.9|0
1647274440000|2022-03-14 16:14:00|557.22|555.02|557.22|555.02|557.47|555.27|557.22|555.02|0
1647274450000|2022-03-14 16:14:10|557.47|555.27|558.97|556.77|558.97|556.77|557.47|555.27|0
1647274460000|2022-03-14 16:14:20|558.85|556.65|559.22|557.02|559.22|557.02|558.47|556.27|0
1647274470000|2022-03-14 16:14:30|558.72|556.52|558.6|556.4|558.72|556.52|558.22|556.02|0
1647274480000|2022-03-14 16:14:40|558.1|555.9|557.72|555.52|558.1|555.9|557.22|555.02|0
1647274490000|2022-03-14 16:14:50|557.97|555.77|557.22|555.02|557.97|555.77|557.22|555.02|0
1647274500000|2022-03-14 16:15:00|557.97|555.77|556.22|554.02|557.97|555.77|555.97|553.77|0
1647274510000|2022-03-14 16:15:10|556.72|554.52|556.97|554.77|556.97|554.77|556.1|553.9|0
1647274520000|2022-03-14 16:15:20|556.6|554.4|555.72|553.52|556.6|554.4|555.22|553.02|0
1647274530000|2022-03-14 16:15:30|556.22|554.02|555.97|553.77|556.22|554.02|554.97|552.77|0
1647274540000|2022-03-14 16:15:40|556.22|554.02|556.47|554.27|557.22|555.02|556.22|554.02|0
1647274550000|2022-03-14 16:15:50|556.22|554.02|557.22|555.02|557.22|555.02|556.22|554.02|0
1647274560000|2022-03-14 16:16:00|557.35|555.15|555.97|553.77|557.35|555.15|555.97|553.77|0
1647274570000|2022-03-14 16:16:10|557.22|555.02|556.47|554.27|557.22|555.02|556.47|554.27|0
1647274580000|2022-03-14 16:16:20|556.72|554.52|556.97|554.77|556.97|554.77|556.72|554.52|0
1647274590000|2022-03-14 16:16:30|557.22|555.02|557.22|555.02|557.22|555.02|557.1|554.9|0
1647274600000|2022-03-14 16:16:40|556.47|554.27|557.22|555.02|557.22|555.02|556.22|554.02|0
1647274610000|2022-03-14 16:16:50|556.97|554.77|556.22|554.02|557.97|555.77|556.22|554.02|0
1647274620000|2022-03-14 16:17:00|556.47|554.27|556.72|554.52|556.72|554.52|556.22|554.02|0
1647274630000|2022-03-14 16:17:10|555.97|553.77|554.72|552.52|555.97|553.77|554.47|552.27|0
1647274640000|2022-03-14 16:17:20|555.47|553.27|554.97|552.77|555.47|553.27|554.97|552.77|0
1647274650000|2022-03-14 16:17:30|555.47|553.27|554.97|552.77|555.47|553.27|554.72|552.52|0
1647274660000|2022-03-14 16:17:40|554.72|552.52|553.72|551.52|554.72|552.52|553.72|551.52|0
1647274670000|2022-03-14 16:17:50|553.97|551.77|553.97|551.77|554.6|552.4|553.97|551.77|0
1647274680000|2022-03-14 16:18:00|554.1|551.9|554.72|552.52|554.72|552.52|553.47|551.27|0
1647274690000|2022-03-14 16:18:10|554.97|552.77|554.72|552.52|554.97|552.77|554.72|552.52|0
1647274700000|2022-03-14 16:18:20|553.72|551.52|554.72|552.52|554.97|552.77|553.72|551.52|0
1647274710000|2022-03-14 16:18:30|554.97|552.77|554.47|552.27|555.22|553.02|554.47|552.27|0
1647274720000|2022-03-14 16:18:40|554.72|552.52|554.72|552.52|554.72|552.52|554.72|552.52|0
1647274730000|2022-03-14 16:18:50|554.47|552.27|554.72|552.52|554.97|552.77|554.47|552.27|0
1647274740000|2022-03-14 16:19:00|554.47|552.27|554.1|551.9|554.47|552.27|553.97|551.77|0
1647274750000|2022-03-14 16:19:10|553.47|551.27|552.47|550.27|553.47|551.27|552.47|550.27|0
1647274760000|2022-03-14 16:19:20|552.22|550.02|551.97|549.77|552.47|550.27|551.72|549.52|0
1647274770000|2022-03-14 16:19:30|551.47|549.27|550.72|548.52|551.47|549.27|550.72|548.52|0
1647274780000|2022-03-14 16:19:40|550.22|548.02|550.72|548.52|550.72|548.52|549.97|547.77|0
1647274790000|2022-03-14 16:19:50|550.97|548.77|550.72|548.52|551.22|549.02|550.72|548.52|0
1647274800000|2022-03-14 16:20:00|550.6|548.4|551.72|549.52|552.22|550.02|550.6|548.4|0
1647274810000|2022-03-14 16:20:10|551.22|549.02|552.22|550.02|552.22|550.02|551.22|549.02|0
1647274820000|2022-03-14 16:20:20|551.97|549.77|554.22|552.02|554.22|552.02|551.97|549.77|0
1647274830000|2022-03-14 16:20:30|553.72|551.52|553.97|551.77|554.22|552.02|553.72|551.52|0
1647274840000|2022-03-14 16:20:40|554.35|552.15|554.72|552.52|554.72|552.52|553.97|551.77|0
1647274850000|2022-03-14 16:20:50|554.22|552.02|553.47|551.27|554.22|552.02|553.47|551.27|0
1647274860000|2022-03-14 16:21:00|553.72|551.52|553.72|551.52|553.72|551.52|553.35|551.15|0
1647274870000|2022-03-14 16:21:10|554.47|552.27|554.47|552.27|554.6|552.4|554.22|552.02|0
1647274880000|2022-03-14 16:21:20|553.97|551.77|554.35|552.15|554.47|552.27|553.97|551.77|0
1647274890000|2022-03-14 16:21:30|554.72|552.52|554.47|552.27|555.47|553.27|554.47|552.27|0
1647274900000|2022-03-14 16:21:40|554.22|552.02|553.72|551.52|554.47|552.27|553.72|551.52|0
1647274910000|2022-03-14 16:21:50|554.22|552.02|553.72|551.52|554.72|552.52|553.72|551.52|0
1647274920000|2022-03-14 16:22:00|553.97|551.77|553.22|551.02|553.97|551.77|553.22|551.02|0
1647274930000|2022-03-14 16:22:10|552.47|550.27|551.72|549.52|552.47|550.27|551.72|549.52|0
1647274940000|2022-03-14 16:22:20|551.47|549.27|550.97|548.77|551.47|549.27|550.97|548.77|0
1647274950000|2022-03-14 16:22:30|550.72|548.52|550.6|548.4|550.72|548.52|549.97|547.77|0
1647274960000|2022-03-14 16:22:40|551.35|549.15|550.97|548.77|551.72|549.52|550.97|548.77|0
1647274970000|2022-03-14 16:22:50|551.22|549.02|551.1|548.9|551.72|549.52|551.1|548.9|0
1647274980000|2022-03-14 16:23:00|551.22|549.02|551.6|549.4|551.97|549.77|551.22|549.02|0
1647274990000|2022-03-14 16:23:10|551.47|549.27|551.72|549.52|551.97|549.77|551.47|549.27|0
1647275000000|2022-03-14 16:23:20|552.22|550.02|551.85|549.65|552.22|550.02|551.85|549.65|0
1647275010000|2022-03-14 16:23:30|551.97|549.77|551.97|549.77|551.97|549.77|551.6|549.4|0
1647275020000|2022-03-14 16:23:40|551.47|549.27|551.6|549.4|551.72|549.52|551.22|549.02|0
1647275030000|2022-03-14 16:23:50|551.72|549.52|551.47|549.27|551.97|549.77|551.47|549.27|0
1647275040000|2022-03-14 16:24:00|551.72|549.52|550.97|548.77|551.72|549.52|550.97|548.77|0
1647275050000|2022-03-14 16:24:10|550.72|548.52|550.22|548.02|550.72|548.52|550.22|548.02|0
1647275060000|2022-03-14 16:24:20|548.97|546.77|549.35|547.15|549.47|547.27|548.97|546.77|0
1647275070000|2022-03-14 16:24:30|549.72|547.52|549.72|547.52|549.72|547.52|549.47|547.27|0
1647275080000|2022-03-14 16:24:40|550.22|548.02|550.22|548.02|550.35|548.15|550.22|548.02|0
1647275090000|2022-03-14 16:24:50|549.97|547.77|550.47|548.27|550.47|548.27|549.97|547.77|0
1647275100000|2022-03-14 16:25:00|550.85|548.65|551.72|549.52|551.72|549.52|550.85|548.65|0
1647275110000|2022-03-14 16:25:10|551.97|549.77|551.97|549.77|551.97|549.77|551.97|549.77|0
1647275120000|2022-03-14 16:25:20|551.72|549.52|551.22|549.02|551.72|549.52|551.22|549.02|0
1647275130000|2022-03-14 16:25:30|551.72|549.52|551.47|549.27|551.97|549.77|551.47|549.27|0
1647275140000|2022-03-14 16:25:40|550.97|548.77|550.72|548.52|551.22|549.02|550.72|548.52|0
1647275150000|2022-03-14 16:25:50|549.72|547.52|549.97|547.77|549.97|547.77|549.72|547.52|0
1647275160000|2022-03-14 16:26:00|549.85|547.65|550.22|548.02|550.22|548.02|549.47|547.27|0
1647275170000|2022-03-14 16:26:10|551.22|549.02|551.72|549.52|551.72|549.52|550.97|548.77|0
1647275180000|2022-03-14 16:26:20|551.47|549.27|551.97|549.77|552.35|550.15|551.47|549.27|0
1647275190000|2022-03-14 16:26:30|552.35|550.15|552.35|550.15|552.35|550.15|552.22|550.02|0
1647275200000|2022-03-14 16:26:40|551.72|549.52|551.97|549.77|552.22|550.02|551.72|549.52|0
1647275210000|2022-03-14 16:26:50|552.22|550.02|552.47|550.27|552.47|550.27|552.22|550.02|0
1647275220000|2022-03-14 16:27:00|552.72|550.52|553.22|551.02|553.47|551.27|552.72|550.52|0
1647275230000|2022-03-14 16:27:10|552.97|550.77|552.72|550.52|552.97|550.77|552.72|550.52|0
1647275240000|2022-03-14 16:27:20|553.22|551.02|553.22|551.02|553.47|551.27|553.22|551.02|0
1647275250000|2022-03-14 16:27:30|551.72|549.52|551.72|549.52|551.72|549.52|551.22|549.02|0
1647275260000|2022-03-14 16:27:40|551.97|549.77|551.47|549.27|551.97|549.77|551.47|549.27|0
1647275270000|2022-03-14 16:27:50|551.72|549.52|550.97|548.77|551.72|549.52|550.72|548.52|0
1647275280000|2022-03-14 16:28:00|550.72|548.52|550.97|548.77|550.97|548.77|550.6|548.4|0
1647275290000|2022-03-14 16:28:10|551.47|549.27|552.47|550.27|552.47|550.27|551.47|549.27|0
1647275300000|2022-03-14 16:28:20|552.22|550.02|551.22|549.02|552.22|550.02|551.22|549.02|0
1647275310000|2022-03-14 16:28:30|550.97|548.77|551.6|549.4|551.6|549.4|550.97|548.77|0
1647275320000|2022-03-14 16:28:40|551.72|549.52|552.22|550.02|552.47|550.27|551.72|549.52|0
1647275330000|2022-03-14 16:28:50|551.97|549.77|551.47|549.27|551.97|549.77|551.47|549.27|0
1647275340000|2022-03-14 16:29:00|550.47|548.27|550.72|548.52|550.72|548.52|550.22|548.02|0
1647275350000|2022-03-14 16:29:10|550.6|548.4|551.22|549.02|551.47|549.27|550.6|548.4|0
1647275360000|2022-03-14 16:29:20|551.47|549.27|551.47|549.27|551.47|549.27|550.97|548.77|0
1647275370000|2022-03-14 16:29:30|550.97|548.77|550.72|548.52|550.97|548.77|550.72|548.52|0
1647275380000|2022-03-14 16:29:40|550.97|548.77|550.72|548.52|550.97|548.77|550.72|548.52|0
1647275390000|2022-03-14 16:29:50|550.97|548.77|549.72|547.52|550.97|548.77|549.47|547.27|0
1647275400000|2022-03-14 16:30:00|550.22|548.02|549.97|547.77|550.47|548.27|549.97|547.77|0
1647275410000|2022-03-14 16:30:10|549.47|547.27|547.72|545.52|549.47|547.27|547.72|545.52|0
1647275420000|2022-03-14 16:30:20|548.35|546.15|549.47|547.27|549.47|547.27|548.35|546.15|0
1647275430000|2022-03-14 16:30:30|549.35|547.15|550.72|548.52|550.72|548.52|549.35|547.15|0
1647275440000|2022-03-14 16:30:40|550.22|548.02|550.22|548.02|550.47|548.27|549.72|547.52|0
1647275450000|2022-03-14 16:30:50|549.47|547.27|548.47|546.27|549.47|547.27|548.47|546.27|0
1647275460000|2022-03-14 16:31:00|548.22|546.02|549.47|547.27|549.47|547.27|548.22|546.02|0
1647275470000|2022-03-14 16:31:10|548.72|546.52|548.47|546.27|548.72|546.52|548.22|546.02|0
1647275480000|2022-03-14 16:31:20|547.72|545.52|547.72|545.52|547.72|545.52|547.72|545.52|0
1647275490000|2022-03-14 16:31:30|546.97|544.77|546.97|544.77|546.97|544.77|546.47|544.27|0
1647275500000|2022-03-14 16:31:40|547.72|545.52|547.35|545.15|548.22|546.02|547.35|545.15|0
1647275510000|2022-03-14 16:31:50|548.22|546.02|548.22|546.02|548.22|546.02|547.97|545.77|0
1647275520000|2022-03-14 16:32:00|548.72|546.52|547.85|545.65|548.72|546.52|547.72|545.52|0
1647275530000|2022-03-14 16:32:10|547.47|545.27|548.35|546.15|548.35|546.15|547.47|545.27|0
1647275540000|2022-03-14 16:32:20|548.22|546.02|548.22|546.02|548.72|546.52|548.22|546.02|0
1647275550000|2022-03-14 16:32:30|548.47|546.27|548.97|546.77|548.97|546.77|548.47|546.27|0
1647275560000|2022-03-14 16:32:40|549.22|547.02|548.97|546.77|549.22|547.02|548.97|546.77|0
1647275570000|2022-03-14 16:32:50|548.85|546.65|548.35|546.15|549.22|547.02|548.35|546.15|0
1647275580000|2022-03-14 16:33:00|548.22|546.02|547.22|545.02|548.22|546.02|547.22|545.02|0
1647275590000|2022-03-14 16:33:10|547.47|545.27|548.47|546.27|548.47|546.27|547.22|545.02|0
1647275600000|2022-03-14 16:33:20|548.97|546.77|549.47|547.27|549.47|547.27|548.97|546.77|0
1647275610000|2022-03-14 16:33:30|549.97|547.77|549.72|547.52|549.97|547.77|549.72|547.52|0
1647275620000|2022-03-14 16:33:40|550.1|547.9|550.72|548.52|550.97|548.77|550.1|547.9|0
1647275630000|2022-03-14 16:33:50|550.47|548.27|551.1|548.9|551.1|548.9|550.47|548.27|0
1647275640000|2022-03-14 16:34:00|551.47|549.27|552.47|550.27|552.47|550.27|551.47|549.27|0
1647275650000|2022-03-14 16:34:10|552.72|550.52|551.72|549.52|552.72|550.52|551.72|549.52|0
1647275660000|2022-03-14 16:34:20|551.22|549.02|550.47|548.27|551.22|549.02|550.47|548.27|0
1647275670000|2022-03-14 16:34:30|549.97|547.77|549.22|547.02|549.97|547.77|548.97|546.77|0
1647275680000|2022-03-14 16:34:40|550.47|548.27|550.97|548.77|550.97|548.77|550.47|548.27|0
1647275690000|2022-03-14 16:34:50|551.35|549.15|551.47|549.27|551.6|549.4|551.35|549.15|0
1647275700000|2022-03-14 16:35:00|551.22|549.02|551.47|549.27|551.47|549.27|551.22|549.02|0
1647275710000|2022-03-14 16:35:10|551.22|549.02|550.97|548.77|551.22|549.02|550.72|548.52|0
1647275720000|2022-03-14 16:35:20|551.72|549.52|552.22|550.02|552.22|550.02|551.47|549.27|0
1647275730000|2022-03-14 16:35:30|552.72|550.52|554.97|552.77|554.97|552.77|552.72|550.52|0
1647275740000|2022-03-14 16:35:40|555.47|553.27|554.22|552.02|555.47|553.27|554.22|552.02|0
1647275750000|2022-03-14 16:35:50|553.97|551.77|553.97|551.77|554.22|552.02|553.97|551.77|0
1647275760000|2022-03-14 16:36:00|554.47|552.27|555.72|553.52|555.72|553.52|554.47|552.27|0
1647275770000|2022-03-14 16:36:10|555.47|553.27|554.47|552.27|555.47|553.27|554.47|552.27|0
1647275780000|2022-03-14 16:36:20|554.22|552.02|553.72|551.52|554.22|552.02|553.72|551.52|0
1647275790000|2022-03-14 16:36:30|553.97|551.77|553.47|551.27|553.97|551.77|553.47|551.27|0
1647275800000|2022-03-14 16:36:40|553.22|551.02|551.72|549.52|553.22|551.02|551.72|549.52|0
1647275810000|2022-03-14 16:36:50|550.22|548.02|550.97|548.77|550.97|548.77|550.22|548.02|0
1647275820000|2022-03-14 16:37:00|549.97|547.77|549.97|547.77|549.97|547.77|549.47|547.27|0
1647275830000|2022-03-14 16:37:10|549.85|547.65|549.47|547.27|549.97|547.77|549.47|547.27|0
1647275840000|2022-03-14 16:37:20|549.22|547.02|548.97|546.77|549.22|547.02|548.97|546.77|0
1647275850000|2022-03-14 16:37:30|550.1|547.9|550.47|548.27|550.72|548.52|550.1|547.9|0
1647275860000|2022-03-14 16:37:40|550.97|548.77|550.22|548.02|550.97|548.77|550.22|548.02|0
1647275870000|2022-03-14 16:37:50|550.97|548.77|550.97|548.77|550.97|548.77|550.72|548.52|0
1647275880000|2022-03-14 16:38:00|551.22|549.02|551.97|549.77|551.97|549.77|551.22|549.02|0
1647275890000|2022-03-14 16:38:10|551.47|549.27|550.72|548.52|551.47|549.27|550.72|548.52|0
1647275900000|2022-03-14 16:38:20|549.35|547.15|548.97|546.77|549.47|547.27|548.97|546.77|0
1647275910000|2022-03-14 16:38:30|548.22|546.02|547.97|545.77|548.22|546.02|547.72|545.52|0
1647275920000|2022-03-14 16:38:40|548.35|546.15|549.97|547.77|549.97|547.77|548.35|546.15|0
1647275930000|2022-03-14 16:38:50|550.72|548.52|550.72|548.52|550.72|548.52|550.22|548.02|0
1647275940000|2022-03-14 16:39:00|551.22|549.02|551.72|549.52|551.72|549.52|551.22|549.02|0
1647275950000|2022-03-14 16:39:10|551.35|549.15|550.22|548.02|551.35|549.15|550.22|548.02|0
1647275960000|2022-03-14 16:39:20|550.35|548.15|550.72|548.52|550.72|548.52|550.22|548.02|0
1647275970000|2022-03-14 16:39:30|550.47|548.27|550.72|548.52|550.97|548.77|550.47|548.27|0
1647275980000|2022-03-14 16:39:40|551.22|549.02|550.72|548.52|551.22|549.02|550.6|548.4|0
1647275990000|2022-03-14 16:39:50|551.47|549.27|550.72|548.52|551.47|549.27|550.72|548.52|0
1647276000000|2022-03-14 16:40:00|550.97|548.77|550.97|548.77|551.72|549.52|550.47|548.27|0
1647276010000|2022-03-14 16:40:10|551.22|549.02|550.97|548.77|551.47|549.27|550.97|548.77|0
1647276020000|2022-03-14 16:40:20|551.22|549.02|550.47|548.27|551.22|549.02|550.47|548.27|0
1647276030000|2022-03-14 16:40:30|551.22|549.02|550.97|548.77|551.22|549.02|550.97|548.77|0
1647276040000|2022-03-14 16:40:40|550.47|548.27|549.97|547.77|550.47|548.27|549.97|547.77|0
1647276050000|2022-03-14 16:40:50|548.97|546.77|549.35|547.15|549.35|547.15|548.97|546.77|0
1647276060000|2022-03-14 16:41:00|549.22|547.02|548.72|546.52|549.22|547.02|548.72|546.52|0
1647276070000|2022-03-14 16:41:10|549.47|547.27|549.72|547.52|549.72|547.52|549.22|547.02|0
1647276080000|2022-03-14 16:41:20|549.47|547.27|549.47|547.27|549.47|547.27|549.47|547.27|0
1647276090000|2022-03-14 16:41:30|548.97|546.77|548.85|546.65|549.1|546.9|548.85|546.65|0
1647276100000|2022-03-14 16:41:40|548.72|546.52|548.85|546.65|548.97|546.77|548.72|546.52|0
1647276110000|2022-03-14 16:41:50|548.97|546.77|548.47|546.27|548.97|546.77|548.47|546.27|0
1647276120000|2022-03-14 16:42:00|548.72|546.52|547.72|545.52|548.72|546.52|547.72|545.52|0
1647276130000|2022-03-14 16:42:10|547.97|545.77|548.22|546.02|548.22|546.02|547.22|545.02|0
1647276140000|2022-03-14 16:42:20|547.97|545.77|547.22|545.02|547.97|545.77|547.22|545.02|0
1647276150000|2022-03-14 16:42:30|546.97|544.77|546.97|544.77|546.97|544.77|546.97|544.77|0
1647276160000|2022-03-14 16:42:40|547.22|545.02|546.97|544.77|547.22|545.02|546.97|544.77|0
1647276170000|2022-03-14 16:42:50|546.85|544.65|546.85|544.65|546.85|544.65|546.85|544.65|0
1647276180000|2022-03-14 16:43:00|546.97|544.77|548.1|545.9|548.22|546.02|546.97|544.77|0
1647276190000|2022-03-14 16:43:10|548.22|546.02|548.47|546.27|548.47|546.27|548.1|545.9|0
1647276200000|2022-03-14 16:43:20|547.97|545.77|548.47|546.27|548.72|546.52|547.97|545.77|0
1647276210000|2022-03-14 16:43:30|549.22|547.02|548.72|546.52|549.22|547.02|548.47|546.27|0
1647276220000|2022-03-14 16:43:40|548.97|546.77|548.47|546.27|548.97|546.77|548.47|546.27|0
1647276230000|2022-03-14 16:43:50|548.72|546.52|548.85|546.65|548.97|546.77|548.72|546.52|0
1647276240000|2022-03-14 16:44:00|548.72|546.52|547.22|545.02|548.72|546.52|547.22|545.02|0
1647276250000|2022-03-14 16:44:10|547.47|545.27|546.97|544.77|547.72|545.52|546.97|544.77|0
1647276260000|2022-03-14 16:44:20|547.47|545.27|551.72|549.52|551.72|549.52|547.47|545.27|0
1647276270000|2022-03-14 16:44:30|552.97|550.77|551.72|549.52|553.72|551.52|551.72|549.52|0
1647276280000|2022-03-14 16:44:40|551.97|549.77|552.22|550.02|552.47|550.27|551.72|549.52|0
1647276290000|2022-03-14 16:44:50|551.97|549.77|552.72|550.52|552.72|550.52|551.97|549.77|0
1647276300000|2022-03-14 16:45:00|552.97|550.77|553.97|551.77|553.97|551.77|552.97|550.77|0
1647276310000|2022-03-14 16:45:10|554.47|552.27|554.22|552.02|554.47|552.27|554.22|552.02|0
1647276320000|2022-03-14 16:45:20|553.97|551.77|553.72|551.52|553.97|551.77|553.22|551.02|0
1647276330000|2022-03-14 16:45:30|553.97|551.77|554.47|552.27|554.47|552.27|553.97|551.77|0
1647276340000|2022-03-14 16:45:40|553.72|551.52|554.22|552.02|554.22|552.02|553.72|551.52|0
1647276350000|2022-03-14 16:45:50|554.47|552.27|555.47|553.27|555.47|553.27|554.47|552.27|0
1647276360000|2022-03-14 16:46:00|554.97|552.77|555.35|553.15|555.72|553.52|554.97|552.77|0
1647276370000|2022-03-14 16:46:10|555.22|553.02|555.22|553.02|555.47|553.27|555.22|553.02|0
1647276380000|2022-03-14 16:46:20|555.47|553.27|553.97|551.77|555.47|553.27|553.97|551.77|0
1647276390000|2022-03-14 16:46:30|554.22|552.02|553.72|551.52|554.72|552.52|553.72|551.52|0
1647276400000|2022-03-14 16:46:40|554.22|552.02|555.35|553.15|555.35|553.15|553.72|551.52|0
1647276410000|2022-03-14 16:46:50|555.22|553.02|555.6|553.4|555.6|553.4|554.97|552.77|0
1647276420000|2022-03-14 16:47:00|555.72|553.52|557.6|555.4|557.6|555.4|555.72|553.52|0
1647276430000|2022-03-14 16:47:10|557.72|555.52|557.72|555.52|557.72|555.52|556.72|554.52|0
1647276440000|2022-03-14 16:47:20|557.97|555.77|557.72|555.52|558.22|556.02|557.72|555.52|0
1647276450000|2022-03-14 16:47:30|558.22|556.02|558.47|556.27|558.72|556.52|558.22|556.02|0
1647276460000|2022-03-14 16:47:40|558.22|556.02|558.72|556.52|558.72|556.52|558.22|556.02|0
1647276470000|2022-03-14 16:47:50|558.97|556.77|559.72|557.52|559.72|557.52|558.97|556.77|0
1647276480000|2022-03-14 16:48:00|559.97|557.77|560.97|558.77|560.97|558.77|559.97|557.77|0
1647276490000|2022-03-14 16:48:10|560.47|558.27|560.72|558.52|560.72|558.52|560.47|558.27|0
1647276500000|2022-03-14 16:48:20|560.47|558.27|560.22|558.02|560.47|558.27|560.22|558.02|0
1647276510000|2022-03-14 16:48:30|560.35|558.15|560.72|558.52|560.72|558.52|560.35|558.15|0
1647276520000|2022-03-14 16:48:40|560.47|558.27|560.97|558.77|560.97|558.77|560.47|558.27|0
1647276530000|2022-03-14 16:48:50|560.85|558.65|559.97|557.77|560.85|558.65|557.97|555.77|0
1647276540000|2022-03-14 16:49:00|559.72|557.52|559.22|557.02|559.72|557.52|558.72|556.52|0
1647276550000|2022-03-14 16:49:10|558.97|556.77|559.47|557.27|559.72|557.52|558.97|556.77|0
1647276560000|2022-03-14 16:49:20|558.97|556.77|557.72|555.52|558.97|556.77|557.72|555.52|0
1647276570000|2022-03-14 16:49:30|557.97|555.77|557.72|555.52|557.97|555.77|557.47|555.27|0
1647276580000|2022-03-14 16:49:40|557.85|555.65|557.72|555.52|557.85|555.65|557.22|555.02|0
1647276590000|2022-03-14 16:49:50|558.22|556.02|558.47|556.27|558.72|556.52|558.22|556.02|0
1647276600000|2022-03-14 16:50:00|558.6|556.4|557.97|555.77|558.6|556.4|557.6|555.4|0
1647276610000|2022-03-14 16:50:10|557.22|555.02|557.47|555.27|557.47|555.27|556.97|554.77|0
1647276620000|2022-03-14 16:50:20|557.22|555.02|558.35|556.15|558.35|556.15|557.22|555.02|0
1647276630000|2022-03-14 16:50:30|558.97|556.77|559.47|557.27|559.47|557.27|558.97|556.77|0
1647276640000|2022-03-14 16:50:40|559.72|557.52|559.97|557.77|559.97|557.77|559.47|557.27|0
1647276650000|2022-03-14 16:50:50|560.47|558.27|560.22|558.02|560.47|558.27|560.22|558.02|0
1647276660000|2022-03-14 16:51:00|560.72|558.52|560.22|558.02|560.72|558.52|559.97|557.77|0
1647276670000|2022-03-14 16:51:10|560.1|557.9|560.22|558.02|560.47|558.27|560.1|557.9|0
1647276680000|2022-03-14 16:51:20|559.97|557.77|560.72|558.52|560.72|558.52|559.97|557.77|0
1647276690000|2022-03-14 16:51:30|560.47|558.27|559.47|557.27|560.47|558.27|559.47|557.27|0
1647276700000|2022-03-14 16:51:40|558.97|556.77|558.72|556.52|558.97|556.77|558.72|556.52|0
1647276710000|2022-03-14 16:51:50|558.97|556.77|559.97|557.77|559.97|557.77|558.97|556.77|0
1647276720000|2022-03-14 16:52:00|560.47|558.27|560.85|558.65|560.85|558.65|560.47|558.27|0
1647276730000|2022-03-14 16:52:10|561.1|558.9|560.97|558.77|561.1|558.9|560.97|558.77|0
1647276740000|2022-03-14 16:52:20|561.22|559.02|560.72|558.52|561.22|559.02|560.72|558.52|0
1647276750000|2022-03-14 16:52:30|560.97|558.77|561.72|559.52|561.72|559.52|560.97|558.77|0
1647276760000|2022-03-14 16:52:40|563.1|560.9|564.22|562.02|564.22|562.02|563.1|560.9|0
1647276770000|2022-03-14 16:52:50|564.47|562.27|564.22|562.02|564.72|562.52|564.22|562.02|0
1647276780000|2022-03-14 16:53:00|564.47|562.27|565.1|562.9|565.1|562.9|564.47|562.27|0
1647276790000|2022-03-14 16:53:10|565.22|563.02|565.72|563.52|565.72|563.52|565.22|563.02|0
1647276800000|2022-03-14 16:53:20|566.72|564.52|566.72|564.52|566.97|564.77|566.72|564.52|0
1647276810000|2022-03-14 16:53:30|566.97|564.77|567.22|565.02|567.22|565.02|566.97|564.77|0
1647276820000|2022-03-14 16:53:40|567.47|565.27|566.85|564.65|567.47|565.27|566.85|564.65|0
1647276830000|2022-03-14 16:53:50|566.72|564.52|566.72|564.52|566.72|564.52|566.47|564.27|0
1647276840000|2022-03-14 16:54:00|566.97|564.77|567.47|565.27|567.47|565.27|566.97|564.77|0
1647276850000|2022-03-14 16:54:10|567.22|565.02|567.72|565.52|567.72|565.52|567.22|565.02|0
1647276860000|2022-03-14 16:54:20|567.22|565.02|567.72|565.52|567.72|565.52|567.22|565.02|0
1647276870000|2022-03-14 16:54:30|567.97|565.77|568.22|566.02|568.22|566.02|567.97|565.77|0
1647276880000|2022-03-14 16:54:40|567.97|565.77|567.47|565.27|567.97|565.77|567.47|565.27|0
1647276890000|2022-03-14 16:54:50|567.72|565.52|567.97|565.77|567.97|565.77|567.72|565.52|0
1647276900000|2022-03-14 16:55:00|568.22|566.02|567.72|565.52|568.22|566.02|567.47|565.27|0
1647276910000|2022-03-14 16:55:10|567.97|565.77|567.72|565.52|567.97|565.77|567.72|565.52|0
1647276920000|2022-03-14 16:55:20|567.97|565.77|567.72|565.52|568.22|566.02|567.72|565.52|0
1647276930000|2022-03-14 16:55:30|567.97|565.77|568.47|566.27|568.47|566.27|567.72|565.52|0
1647276940000|2022-03-14 16:55:40|568.22|566.02|568.22|566.02|568.35|566.15|568.22|566.02|0
1647276950000|2022-03-14 16:55:50|567.97|565.77|567.97|565.77|568.22|566.02|567.97|565.77|0
1647276960000|2022-03-14 16:56:00|567.72|565.52|567.22|565.02|567.72|565.52|566.72|564.52|0
1647276970000|2022-03-14 16:56:10|566.72|564.52|566.97|564.77|566.97|564.77|565.97|563.77|0
1647276980000|2022-03-14 16:56:20|566.72|564.52|566.72|564.52|566.72|564.52|566.47|564.27|0
1647276990000|2022-03-14 16:56:30|566.97|564.77|566.72|564.52|566.97|564.77|566.72|564.52|0
1647277000000|2022-03-14 16:56:40|567.22|565.02|565.97|563.77|567.22|565.02|565.97|563.77|0
1647277010000|2022-03-14 16:56:50|565.72|563.52|565.97|563.77|565.97|563.77|565.72|563.52|0
1647277020000|2022-03-14 16:57:00|565.72|563.52|565.47|563.27|565.97|563.77|565.47|563.27|0
1647277030000|2022-03-14 16:57:10|565.72|563.52|565.22|563.02|565.72|563.52|565.22|563.02|0
1647277040000|2022-03-14 16:57:20|565.47|563.27|564.72|562.52|565.47|563.27|564.72|562.52|0
1647277050000|2022-03-14 16:57:30|564.47|562.27|564.47|562.27|564.72|562.52|564.47|562.27|0
1647277060000|2022-03-14 16:57:40|564.22|562.02|564.35|562.15|564.35|562.15|564.22|562.02|0
1647277070000|2022-03-14 16:57:50|564.47|562.27|564.6|562.4|564.6|562.4|564.22|562.02|0
1647277080000|2022-03-14 16:58:00|564.47|562.27|564.72|562.52|564.85|562.65|564.47|562.27|0
1647277090000|2022-03-14 16:58:10|564.47|562.27|564.47|562.27|564.47|562.27|564.47|562.27|0
1647277100000|2022-03-14 16:58:20|564.22|562.02|564.47|562.27|564.47|562.27|564.22|562.02|0
1647277110000|2022-03-14 16:58:30|564.35|562.15|563.72|561.52|564.35|562.15|563.72|561.52|0
1647277120000|2022-03-14 16:58:40|563.47|561.27|563.97|561.77|563.97|561.77|563.47|561.27|0
1647277130000|2022-03-14 16:58:50|564.1|561.9|564.47|562.27|564.47|562.27|564.1|561.9|0
1647277140000|2022-03-14 16:59:00|564.72|562.52|565.72|563.52|565.72|563.52|564.72|562.52|0
1647277150000|2022-03-14 16:59:10|565.97|563.77|566.22|564.02|566.22|564.02|565.72|563.52|0
1647277160000|2022-03-14 16:59:20|566.72|564.52|566.72|564.52|566.72|564.52|566.72|564.52|0
1647277170000|2022-03-14 16:59:30|567.72|565.52|567.72|565.52|567.97|565.77|567.47|565.27|0
1647277180000|2022-03-14 16:59:40|567.47|565.27|567.72|565.52|567.85|565.65|567.47|565.27|0
1647277190000|2022-03-14 16:59:50|568.22|566.02|569.47|567.27|569.47|567.27|568.22|566.02|0
1647277200000|2022-03-14 17:00:00|568.97|566.77|568.97|566.77|569.22|567.02|568.47|566.27|0
1647277210000|2022-03-14 17:00:10|568.72|566.52|567.47|565.27|568.72|566.52|567.47|565.27|0
1647277220000|2022-03-14 17:00:20|567.72|565.52|568.72|566.52|568.72|566.52|567.47|565.27|0
1647277230000|2022-03-14 17:00:30|568.22|566.02|568.22|566.02|568.72|566.52|568.22|566.02|0
1647277240000|2022-03-14 17:00:40|568.6|566.4|568.22|566.02|568.85|566.65|568.22|566.02|0
1647277250000|2022-03-14 17:00:50|567.72|565.52|567.6|565.4|567.97|565.77|567.6|565.4|0
1647277260000|2022-03-14 17:01:00|567.72|565.52|569.47|567.27|569.47|567.27|567.72|565.52|0
1647277270000|2022-03-14 17:01:10|569.72|567.52|570.22|568.02|570.22|568.02|569.72|567.52|0
1647277280000|2022-03-14 17:01:20|569.72|567.52|569.72|567.52|570.22|568.02|569.72|567.52|0
1647277290000|2022-03-14 17:01:30|569.97|567.77|569.47|567.27|570.1|567.9|569.47|567.27|0
1647277300000|2022-03-14 17:01:40|569.22|567.02|569.47|567.27|569.47|567.27|569.22|567.02|0
1647277310000|2022-03-14 17:01:50|569.22|567.02|569.47|567.27|569.47|567.27|569.22|567.02|0
1647277320000|2022-03-14 17:02:00|569.6|567.4|569.1|566.9|569.72|567.52|569.1|566.9|0
1647277330000|2022-03-14 17:02:10|569.47|567.27|569.47|567.27|569.47|567.27|569.22|567.02|0
1647277340000|2022-03-14 17:02:20|569.97|567.77|569.97|567.77|569.97|567.77|569.97|567.77|0
1647277350000|2022-03-14 17:02:30|570.47|568.27|570.72|568.52|570.72|568.52|570.47|568.27|0
1647277360000|2022-03-14 17:02:40|570.47|568.27|568.97|566.77|570.72|568.52|568.47|566.27|0
1647277370000|2022-03-14 17:02:50|567.97|565.77|568.22|566.02|568.22|566.02|567.85|565.65|0
1647277380000|2022-03-14 17:03:00|568.47|566.27|569.47|567.27|569.47|567.27|568.47|566.27|0
1647277390000|2022-03-14 17:03:10|569.72|567.52|570.22|568.02|570.47|568.27|569.72|567.52|0
1647277400000|2022-03-14 17:03:20|570.47|568.27|570.22|568.02|570.72|568.52|570.22|568.02|0
1647277410000|2022-03-14 17:03:30|570.47|568.27|570.72|568.52|570.97|568.77|570.47|568.27|0
1647277420000|2022-03-14 17:03:40|570.97|568.77|571.47|569.27|571.47|569.27|570.97|568.77|0
1647277430000|2022-03-14 17:03:50|571.22|569.02|571.47|569.27|571.47|569.27|571.22|569.02|0
1647277440000|2022-03-14 17:04:00|571.22|569.02|570.47|568.27|571.47|569.27|570.47|568.27|0
1647277450000|2022-03-14 17:04:10|570.72|568.52|572.47|570.27|572.47|570.27|570.72|568.52|0
1647277460000|2022-03-14 17:04:20|571.97|569.77|572.22|570.02|572.35|570.15|571.97|569.77|0
1647277470000|2022-03-14 17:04:30|572.47|570.27|572.72|570.52|572.72|570.52|572.47|570.27|0
1647277480000|2022-03-14 17:04:40|572.85|570.65|573.22|571.02|573.22|571.02|572.85|570.65|0
1647277490000|2022-03-14 17:04:50|572.97|570.77|573.22|571.02|573.47|571.27|572.97|570.77|0
1647277500000|2022-03-14 17:05:00|573.1|570.9|572.72|570.52|573.1|570.9|572.72|570.52|0
1647277510000|2022-03-14 17:05:10|572.97|570.77|573.22|571.02|573.47|571.27|572.97|570.77|0
1647277520000|2022-03-14 17:05:20|572.22|570.02|570.72|568.52|572.22|570.02|570.72|568.52|0
1647277530000|2022-03-14 17:05:30|571.22|569.02|570.22|568.02|571.22|569.02|570.22|568.02|0
1647277540000|2022-03-14 17:05:40|570.97|568.77|571.72|569.52|571.85|569.65|570.97|568.77|0
1647277550000|2022-03-14 17:05:50|571.47|569.27|571.6|569.4|571.6|569.4|571.47|569.27|0
1647277560000|2022-03-14 17:06:00|571.47|569.27|571.47|569.27|571.72|569.52|571.47|569.27|0
1647277570000|2022-03-14 17:06:10|572.22|570.02|571.47|569.27|572.22|570.02|571.47|569.27|0
1647277580000|2022-03-14 17:06:20|571.72|569.52|572.22|570.02|572.22|570.02|571.72|569.52|0
1647277590000|2022-03-14 17:06:30|571.97|569.77|571.47|569.27|571.97|569.77|571.47|569.27|0
1647277600000|2022-03-14 17:06:40|571.72|569.52|571.47|569.27|571.72|569.52|571.22|569.02|0
1647277610000|2022-03-14 17:06:50|570.72|568.52|570.47|568.27|570.72|568.52|570.47|568.27|0
1647277620000|2022-03-14 17:07:00|568.97|566.77|569.47|567.27|569.97|567.77|568.97|566.77|0
1647277630000|2022-03-14 17:07:10|569.22|567.02|568.72|566.52|569.22|567.02|568.72|566.52|0
1647277640000|2022-03-14 17:07:20|568.97|566.77|568.22|566.02|568.97|566.77|568.22|566.02|0
1647277650000|2022-03-14 17:07:30|567.97|565.77|567.97|565.77|567.97|565.77|567.72|565.52|0
1647277660000|2022-03-14 17:07:40|568.22|566.02|567.97|565.77|568.47|566.27|567.97|565.77|0
1647277670000|2022-03-14 17:07:50|568.22|566.02|568.97|566.77|568.97|566.77|568.22|566.02|0
1647277680000|2022-03-14 17:08:00|569.72|567.52|570.97|568.77|570.97|568.77|569.72|567.52|0
1647277690000|2022-03-14 17:08:10|570.72|568.52|570.72|568.52|570.72|568.52|570.47|568.27|0
1647277700000|2022-03-14 17:08:20|571.47|569.27|571.47|569.27|571.47|569.27|571.22|569.02|0
1647277710000|2022-03-14 17:08:30|571.72|569.52|571.47|569.27|571.72|569.52|571.47|569.27|0
1647277720000|2022-03-14 17:08:40|571.97|569.77|571.47|569.27|571.97|569.77|571.47|569.27|0
1647277730000|2022-03-14 17:08:50|571.72|569.52|571.97|569.77|571.97|569.77|571.72|569.52|0
1647277740000|2022-03-14 17:09:00|572.22|570.02|571.97|569.77|572.22|570.02|571.47|569.27|0
1647277750000|2022-03-14 17:09:10|571.72|569.52|572.47|570.27|572.47|570.27|571.72|569.52|0
1647277760000|2022-03-14 17:09:20|572.72|570.52|572.72|570.52|572.97|570.77|572.72|570.52|0
1647277770000|2022-03-14 17:09:30|572.47|570.27|573.47|571.27|573.47|571.27|572.47|570.27|0
1647277780000|2022-03-14 17:09:40|573.72|571.52|573.47|571.27|573.72|571.52|573.22|571.02|0
1647277790000|2022-03-14 17:09:50|573.72|571.52|573.72|571.52|573.72|571.52|573.72|571.52|0
1647277800000|2022-03-14 17:10:00|573.47|571.27|571.72|569.52|573.47|571.27|571.72|569.52|0
1647277810000|2022-03-14 17:10:10|572.22|570.02|572.72|570.52|572.72|570.52|572.22|570.02|0
1647277820000|2022-03-14 17:10:20|572.47|570.27|571.47|569.27|572.47|570.27|571.47|569.27|0
1647277830000|2022-03-14 17:10:30|572.72|570.52|571.85|569.65|572.72|570.52|571.47|569.27|0
1647277840000|2022-03-14 17:10:40|572.22|570.02|572.72|570.52|572.72|570.52|572.22|570.02|0
1647277850000|2022-03-14 17:10:50|572.97|570.77|572.97|570.77|573.22|571.02|572.97|570.77|0
1647277860000|2022-03-14 17:11:00|572.72|570.52|572.47|570.27|572.72|570.52|572.22|570.02|0
1647277870000|2022-03-14 17:11:10|571.97|569.77|571.47|569.27|571.97|569.77|571.47|569.27|0
1647277880000|2022-03-14 17:11:20|571.97|569.77|572.72|570.52|572.72|570.52|571.97|569.77|0
1647277890000|2022-03-14 17:11:30|572.35|570.15|571.72|569.52|572.35|570.15|571.72|569.52|0
1647277900000|2022-03-14 17:11:40|572.72|570.52|570.97|568.77|572.72|570.52|570.97|568.77|0
1647277910000|2022-03-14 17:11:50|571.22|569.02|571.47|569.27|571.72|569.52|571.22|569.02|0
1647277920000|2022-03-14 17:12:00|571.72|569.52|570.72|568.52|571.72|569.52|570.72|568.52|0
1647277930000|2022-03-14 17:12:10|570.35|568.15|571.22|569.02|571.22|569.02|570.35|568.15|0
1647277940000|2022-03-14 17:12:20|571.72|569.52|570.97|568.77|571.72|569.52|570.97|568.77|0
1647277950000|2022-03-14 17:12:30|570.47|568.27|570.47|568.27|570.47|568.27|570.22|568.02|0
1647277960000|2022-03-14 17:12:40|570.97|568.77|572.22|570.02|572.22|570.02|570.97|568.77|0
1647277970000|2022-03-14 17:12:50|571.97|569.77|571.47|569.27|571.97|569.77|571.47|569.27|0
1647277980000|2022-03-14 17:13:00|571.22|569.02|571.22|569.02|571.35|569.15|571.22|569.02|0
1647277990000|2022-03-14 17:13:10|571.6|569.4|572.22|570.02|572.22|570.02|571.6|569.4|0
1647278000000|2022-03-14 17:13:20|572.72|570.52|571.97|569.77|572.72|570.52|571.97|569.77|0
1647278010000|2022-03-14 17:13:30|572.22|570.02|572.22|570.02|572.22|570.02|572.1|569.9|0
1647278020000|2022-03-14 17:13:40|571.97|569.77|571.97|569.77|572.22|570.02|571.97|569.77|0
1647278030000|2022-03-14 17:13:50|571.72|569.52|571.97|569.77|571.97|569.77|571.72|569.52|0
1647278040000|2022-03-14 17:14:00|572.47|570.27|572.22|570.02|572.47|570.27|571.47|569.27|0
1647278050000|2022-03-14 17:14:10|571.22|569.02|571.22|569.02|571.47|569.27|571.22|569.02|0
1647278060000|2022-03-14 17:14:20|570.97|568.77|571.47|569.27|571.97|569.77|570.97|568.77|0
1647278070000|2022-03-14 17:14:30|570.72|568.52|570.35|568.15|570.72|568.52|570.35|568.15|0
1647278080000|2022-03-14 17:14:40|570.22|568.02|569.97|567.77|570.47|568.27|569.97|567.77|0
1647278090000|2022-03-14 17:14:50|569.72|567.52|570.47|568.27|570.47|568.27|569.72|567.52|0
1647278100000|2022-03-14 17:15:00|571.47|569.27|571.47|569.27|571.47|569.27|571.47|569.27|0
1647278110000|2022-03-14 17:15:10|570.72|568.52|570.97|568.77|570.97|568.77|570.72|568.52|0
1647278120000|2022-03-14 17:15:20|570.47|568.27|571.47|569.27|571.47|569.27|570.47|568.27|0
1647278130000|2022-03-14 17:15:30|571.35|569.15|571.6|569.4|571.6|569.4|571.35|569.15|0
1647278140000|2022-03-14 17:15:40|571.72|569.52|571.72|569.52|571.97|569.77|571.72|569.52|0
1647278150000|2022-03-14 17:15:50|571.22|569.02|570.6|568.4|571.22|569.02|570.47|568.27|0
1647278160000|2022-03-14 17:16:00|570.72|568.52|570.72|568.52|571.22|569.02|570.72|568.52|0
1647278170000|2022-03-14 17:16:10|570.6|568.4|568.72|566.52|570.6|568.4|568.72|566.52|0
1647278180000|2022-03-14 17:16:20|569.22|567.02|568.22|566.02|569.22|567.02|568.22|566.02|0
1647278190000|2022-03-14 17:16:30|568.47|566.27|568.6|566.4|568.72|566.52|568.47|566.27|0
1647278200000|2022-03-14 17:16:40|568.97|566.77|569.47|567.27|569.47|567.27|568.97|566.77|0
1647278210000|2022-03-14 17:16:50|569.72|567.52|569.47|567.27|570.22|568.02|569.47|567.27|0
1647278220000|2022-03-14 17:17:00|568.97|566.77|568.72|566.52|569.22|567.02|568.72|566.52|0
1647278230000|2022-03-14 17:17:10|568.97|566.77|569.22|567.02|569.47|567.27|568.97|566.77|0
1647278240000|2022-03-14 17:17:20|569.72|567.52|570.72|568.52|570.72|568.52|569.72|567.52|0
1647278250000|2022-03-14 17:17:30|570.47|568.27|570.22|568.02|570.97|568.77|570.22|568.02|0
1647278260000|2022-03-14 17:17:40|569.97|567.77|570.1|567.9|570.22|568.02|569.97|567.77|0
1647278270000|2022-03-14 17:17:50|570.22|568.02|570.47|568.27|570.47|568.27|570.22|568.02|0
1647278280000|2022-03-14 17:18:00|570.72|568.52|569.72|567.52|570.72|568.52|569.47|567.27|0
1647278290000|2022-03-14 17:18:10|569.22|567.02|569.35|567.15|569.97|567.77|569.22|567.02|0
1647278300000|2022-03-14 17:18:20|569.22|567.02|569.22|567.02|569.22|567.02|568.72|566.52|0
1647278310000|2022-03-14 17:18:30|568.97|566.77|569.47|567.27|569.47|567.27|568.97|566.77|0
1647278320000|2022-03-14 17:18:40|569.35|567.15|569.22|567.02|569.72|567.52|569.22|567.02|0
1647278330000|2022-03-14 17:18:50|568.97|566.77|568.97|566.77|568.97|566.77|568.85|566.65|0
1647278340000|2022-03-14 17:19:00|569.22|567.02|568.22|566.02|569.22|567.02|568.22|566.02|0
1647278350000|2022-03-14 17:19:10|567.22|565.02|567.1|564.9|567.72|565.52|567.1|564.9|0
1647278360000|2022-03-14 17:19:20|567.47|565.27|567.97|565.77|567.97|565.77|567.47|565.27|0
1647278370000|2022-03-14 17:19:30|568.22|566.02|567.22|565.02|568.22|566.02|567.22|565.02|0
1647278380000|2022-03-14 17:19:40|566.97|564.77|567.72|565.52|567.72|565.52|566.97|564.77|0
1647278390000|2022-03-14 17:19:50|567.22|565.02|567.47|565.27|567.47|565.27|567.22|565.02|0
1647278400000|2022-03-14 17:20:00|567.72|565.52|568.72|566.52|568.72|566.52|567.72|565.52|0
1647278410000|2022-03-14 17:20:10|568.97|566.77|568.22|566.02|568.97|566.77|567.97|565.77|0
1647278420000|2022-03-14 17:20:20|567.97|565.77|567.22|565.02|568.22|566.02|567.22|565.02|0
1647278430000|2022-03-14 17:20:30|566.97|564.77|566.97|564.77|567.22|565.02|566.97|564.77|0
1647278440000|2022-03-14 17:20:40|567.47|565.27|567.22|565.02|567.47|565.27|566.97|564.77|0
1647278450000|2022-03-14 17:20:50|566.97|564.77|567.97|565.77|567.97|565.77|566.97|564.77|0
1647278460000|2022-03-14 17:21:00|568.22|566.02|568.47|566.27|568.72|566.52|568.22|566.02|0
1647278470000|2022-03-14 17:21:10|568.22|566.02|568.97|566.77|568.97|566.77|568.22|566.02|0
1647278480000|2022-03-14 17:21:20|569.22|567.02|569.72|567.52|569.72|567.52|568.97|566.77|0
1647278490000|2022-03-14 17:21:30|569.97|567.77|569.22|567.02|569.97|567.77|569.22|567.02|0
1647278500000|2022-03-14 17:21:40|569.47|567.27|569.97|567.77|569.97|567.77|569.47|567.27|0
1647278510000|2022-03-14 17:21:50|568.97|566.77|569.72|567.52|569.72|567.52|568.97|566.77|0
1647278520000|2022-03-14 17:22:00|570.1|567.9|569.72|567.52|570.47|568.27|569.72|567.52|0
1647278530000|2022-03-14 17:22:10|570.22|568.02|570.22|568.02|570.22|568.02|570.22|568.02|0
1647278540000|2022-03-14 17:22:20|571.47|569.27|571.22|569.02|571.47|569.27|570.97|568.77|0
1647278550000|2022-03-14 17:22:30|571.47|569.27|571.35|569.15|571.47|569.27|571.35|569.15|0
1647278560000|2022-03-14 17:22:40|571.22|569.02|571.72|569.52|571.72|569.52|571.22|569.02|0
1647278570000|2022-03-14 17:22:50|571.97|569.77|572.22|570.02|572.22|570.02|571.97|569.77|0
1647278580000|2022-03-14 17:23:00|572.85|570.65|572.72|570.52|572.97|570.77|572.72|570.52|0
1647278590000|2022-03-14 17:23:10|572.47|570.27|572.47|570.27|572.47|570.27|572.47|570.27|0
1647278600000|2022-03-14 17:23:20|571.47|569.27|572.47|570.27|572.47|570.27|571.47|569.27|0
1647278610000|2022-03-14 17:23:30|571.97|569.77|571.97|569.77|572.22|570.02|571.72|569.52|0
1647278620000|2022-03-14 17:23:40|571.72|569.52|572.22|570.02|572.22|570.02|571.72|569.52|0
1647278630000|2022-03-14 17:23:50|571.97|569.77|571.97|569.77|571.97|569.77|571.72|569.52|0
1647278640000|2022-03-14 17:24:00|571.72|569.52|570.97|568.77|571.72|569.52|570.97|568.77|0
1647278650000|2022-03-14 17:24:10|571.47|569.27|571.22|569.02|571.47|569.27|571.22|569.02|0
1647278660000|2022-03-14 17:24:20|570.72|568.52|569.22|567.02|570.72|568.52|568.97|566.77|0
1647278670000|2022-03-14 17:24:30|569.47|567.27|568.97|566.77|569.47|567.27|568.97|566.77|0
1647278680000|2022-03-14 17:24:40|567.97|565.77|567.97|565.77|568.47|566.27|567.97|565.77|0
1647278690000|2022-03-14 17:24:50|567.85|565.65|567.85|565.65|567.85|565.65|567.85|565.65|0
1647278700000|2022-03-14 17:25:00|567.97|565.77|567.97|565.77|567.97|565.77|567.35|565.15|0
1647278710000|2022-03-14 17:25:10|569.22|567.02|569.97|567.77|570.47|568.27|569.22|567.02|0
1647278720000|2022-03-14 17:25:20|569.72|567.52|569.47|567.27|569.72|567.52|568.47|566.27|0
1647278730000|2022-03-14 17:25:30|569.97|567.77|569.97|567.77|569.97|567.77|569.97|567.77|0
1647278740000|2022-03-14 17:25:40|569.72|567.52|569.22|567.02|569.72|567.52|569.22|567.02|0
1647278750000|2022-03-14 17:25:50|569.47|567.27|569.35|567.15|569.72|567.52|569.35|567.15|0
1647278760000|2022-03-14 17:26:00|569.47|567.27|570.47|568.27|570.47|568.27|569.47|567.27|0
1647278770000|2022-03-14 17:26:10|569.97|567.77|570.72|568.52|570.72|568.52|569.97|567.77|0
1647278780000|2022-03-14 17:26:20|570.6|568.4|571.47|569.27|571.47|569.27|570.47|568.27|0
1647278790000|2022-03-14 17:26:30|571.35|569.15|571.22|569.02|571.35|569.15|571.22|569.02|0
1647278800000|2022-03-14 17:26:40|570.97|568.77|571.22|569.02|571.22|569.02|570.97|568.77|0
1647278810000|2022-03-14 17:26:50|571.35|569.15|571.72|569.52|571.72|569.52|571.22|569.02|0
1647278820000|2022-03-14 17:27:00|571.47|569.27|571.35|569.15|571.72|569.52|571.35|569.15|0
1647278830000|2022-03-14 17:27:10|571.47|569.27|571.47|569.27|571.47|569.27|570.97|568.77|0
1647278840000|2022-03-14 17:27:20|571.22|569.02|571.22|569.02|571.47|569.27|571.22|569.02|0
1647278850000|2022-03-14 17:27:30|571.47|569.27|571.22|569.02|571.47|569.27|571.22|569.02|0
1647278860000|2022-03-14 17:27:40|571.35|569.15|571.72|569.52|572.22|570.02|571.35|569.15|0
1647278870000|2022-03-14 17:27:50|571.22|569.02|571.72|569.52|571.72|569.52|571.22|569.02|0
1647278880000|2022-03-14 17:28:00|571.47|569.27|571.97|569.77|572.22|570.02|571.47|569.27|0
1647278890000|2022-03-14 17:28:10|572.47|570.27|573.22|571.02|573.22|571.02|572.47|570.27|0
1647278900000|2022-03-14 17:28:20|573.47|571.27|573.47|571.27|573.47|571.27|573.22|571.02|0
1647278910000|2022-03-14 17:28:30|573.72|571.52|573.72|571.52|573.72|571.52|573.47|571.27|0
1647278920000|2022-03-14 17:28:40|574.22|572.02|574.35|572.15|574.35|572.15|574.22|572.02|0
1647278930000|2022-03-14 17:28:50|574.22|572.02|573.97|571.77|574.47|572.27|573.97|571.77|0
1647278940000|2022-03-14 17:29:00|573.72|571.52|573.97|571.77|573.97|571.77|573.72|571.52|0
1647278950000|2022-03-14 17:29:10|573.72|571.52|573.85|571.65|573.97|571.77|573.72|571.52|0
1647278960000|2022-03-14 17:29:20|573.97|571.77|573.97|571.77|573.97|571.77|573.72|571.52|0
1647278970000|2022-03-14 17:29:30|574.22|572.02|574.22|572.02|574.22|572.02|573.97|571.77|0
1647278980000|2022-03-14 17:29:40|573.97|571.77|573.72|571.52|574.22|572.02|573.72|571.52|0
1647278990000|2022-03-14 17:29:50|573.6|571.4|573.47|571.27|573.6|571.4|573.22|571.02|0
1647279000000|2022-03-14 17:30:00|571.97|569.77|572.97|570.77|572.97|570.77|571.72|569.52|0
1647279010000|2022-03-14 17:30:10|573.47|571.27|572.97|570.77|573.47|571.27|572.97|570.77|0
1647279020000|2022-03-14 17:30:20|573.22|571.02|573.22|571.02|573.35|571.15|573.22|571.02|0
1647279030000|2022-03-14 17:30:30|573.47|571.27|573.47|571.27|573.6|571.4|573.47|571.27|0
1647279040000|2022-03-14 17:30:40|573.72|571.52|573.72|571.52|573.72|571.52|573.47|571.27|0
1647279050000|2022-03-14 17:30:50|573.22|571.02|571.72|569.52|573.22|571.02|571.47|569.27|0
1647279060000|2022-03-14 17:31:00|571.47|569.27|572.97|570.77|572.97|570.77|571.47|569.27|0
1647279070000|2022-03-14 17:31:10|573.22|571.02|573.47|571.27|573.47|571.27|573.22|571.02|0
1647279080000|2022-03-14 17:31:20|573.22|571.02|573.22|571.02|573.22|571.02|573.22|571.02|0
1647279090000|2022-03-14 17:31:30|573.47|571.27|573.97|571.77|573.97|571.77|573.47|571.27|0
1647279100000|2022-03-14 17:31:40|574.22|572.02|574.47|572.27|574.47|572.27|574.22|572.02|0
1647279110000|2022-03-14 17:31:50|574.72|572.52|574.47|572.27|574.72|572.52|574.47|572.27|0
1647279120000|2022-03-14 17:32:00|574.35|572.15|575.47|573.27|575.47|573.27|574.35|572.15|0
1647279130000|2022-03-14 17:32:10|575.72|573.52|575.6|573.4|575.72|573.52|575.47|573.27|0
1647279140000|2022-03-14 17:32:20|575.47|573.27|575.47|573.27|575.72|573.52|575.47|573.27|0
1647279150000|2022-03-14 17:32:30|575.72|573.52|574.72|572.52|575.72|573.52|574.72|572.52|0
1647279160000|2022-03-14 17:32:40|574.97|572.77|575.47|573.27|575.47|573.27|574.97|572.77|0
1647279170000|2022-03-14 17:32:50|575.72|573.52|575.72|573.52|575.72|573.52|575.47|573.27|0
1647279180000|2022-03-14 17:33:00|575.97|573.77|576.97|574.77|577.22|575.02|575.97|573.77|0
1647279190000|2022-03-14 17:33:10|577.22|575.02|577.1|574.9|577.22|575.02|577.1|574.9|0
1647279200000|2022-03-14 17:33:20|577.22|575.02|577.47|575.27|577.47|575.27|577.22|575.02|0
1647279210000|2022-03-14 17:33:30|577.97|575.77|578.47|576.27|578.47|576.27|577.97|575.77|0
1647279220000|2022-03-14 17:33:40|578.22|576.02|578.47|576.27|578.72|576.52|578.22|576.02|0
1647279230000|2022-03-14 17:33:50|578.97|576.77|579.22|577.02|579.22|577.02|578.72|576.52|0
1647279240000|2022-03-14 17:34:00|579.47|577.27|578.72|576.52|579.47|577.27|578.72|576.52|0
1647279250000|2022-03-14 17:34:10|578.97|576.77|578.97|576.77|579.22|577.02|578.97|576.77|0
1647279260000|2022-03-14 17:34:20|579.1|576.9|578.97|576.77|579.22|577.02|578.97|576.77|0
1647279270000|2022-03-14 17:34:30|580.22|578.02|580.72|578.52|580.72|578.52|580.22|578.02|0
1647279280000|2022-03-14 17:34:40|580.47|578.27|578.22|576.02|581.47|579.27|578.22|576.02|0
1647279290000|2022-03-14 17:34:50|577.47|575.27|576.72|574.52|577.47|575.27|576.1|573.9|0
1647279300000|2022-03-14 17:35:00|576.97|574.77|577.97|575.77|577.97|575.77|576.97|574.77|0
1647279310000|2022-03-14 17:35:10|578.85|576.65|578.72|576.52|578.97|576.77|578.72|576.52|0
1647279320000|2022-03-14 17:35:20|579.47|577.27|578.47|576.27|579.47|577.27|578.47|576.27|0
1647279330000|2022-03-14 17:35:30|578.97|576.77|579.72|577.52|579.72|577.52|578.97|576.77|0
1647279340000|2022-03-14 17:35:40|579.22|577.02|579.22|577.02|579.47|577.27|578.97|576.77|0
1647279350000|2022-03-14 17:35:50|579.47|577.27|578.72|576.52|579.47|577.27|578.72|576.52|0
1647279360000|2022-03-14 17:36:00|578.97|576.77|578.72|576.52|578.97|576.77|578.35|576.15|0
1647279370000|2022-03-14 17:36:10|578.97|576.77|579.85|577.65|579.85|577.65|578.72|576.52|0
1647279380000|2022-03-14 17:36:20|579.97|577.77|580.85|578.65|580.85|578.65|579.97|577.77|0
1647279390000|2022-03-14 17:36:30|580.97|578.77|581.72|579.52|581.72|579.52|580.97|578.77|0
1647279400000|2022-03-14 17:36:40|581.97|579.77|581.97|579.77|581.97|579.77|581.72|579.52|0
1647279410000|2022-03-14 17:36:50|582.47|580.27|582.47|580.27|582.72|580.52|582.47|580.27|0
1647279420000|2022-03-14 17:37:00|582.35|580.15|580.72|578.52|582.35|580.15|580.72|578.52|0
1647279430000|2022-03-14 17:37:10|581.35|579.15|582.22|580.02|582.22|580.02|581.35|579.15|0
1647279440000|2022-03-14 17:37:20|582.72|580.52|583.72|581.52|583.72|581.52|582.72|580.52|0
1647279450000|2022-03-14 17:37:30|583.47|581.27|583.47|581.27|583.47|581.27|583.22|581.02|0
1647279460000|2022-03-14 17:37:40|582.97|580.77|583.47|581.27|583.72|581.52|582.97|580.77|0
1647279470000|2022-03-14 17:37:50|582.47|580.27|581.97|579.77|582.97|580.77|581.97|579.77|0
1647279480000|2022-03-14 17:38:00|582.22|580.02|581.47|579.27|582.22|580.02|581.47|579.27|0
1647279490000|2022-03-14 17:38:10|581.72|579.52|581.47|579.27|582.47|580.27|581.47|579.27|0
1647279500000|2022-03-14 17:38:20|581.97|579.77|581.72|579.52|581.97|579.77|581.47|579.27|0
1647279510000|2022-03-14 17:38:30|581.47|579.27|582.72|580.52|582.72|580.52|581.47|579.27|0
1647279520000|2022-03-14 17:38:40|582.97|580.77|582.97|580.77|583.1|580.9|582.47|580.27|0
1647279530000|2022-03-14 17:38:50|582.72|580.52|583.47|581.27|583.47|581.27|582.47|580.27|0
1647279540000|2022-03-14 17:39:00|583.1|580.9|582.97|580.77|583.22|581.02|582.97|580.77|0
1647279550000|2022-03-14 17:39:10|583.72|581.52|583.47|581.27|583.72|581.52|583.47|581.27|0
1647279560000|2022-03-14 17:39:20|583.22|581.02|583.97|581.77|583.97|581.77|583.22|581.02|0
1647279570000|2022-03-14 17:39:30|584.47|582.27|584.47|582.27|584.47|582.27|584.22|582.02|0
1647279580000|2022-03-14 17:39:40|584.72|582.52|584.72|582.52|584.72|582.52|584.22|582.02|0
1647279590000|2022-03-14 17:39:50|584.47|582.27|582.97|580.77|584.47|582.27|582.97|580.77|0
1647279600000|2022-03-14 17:40:00|582.72|580.52|582.1|579.9|582.72|580.52|582.1|579.9|0
1647279610000|2022-03-14 17:40:10|582.47|580.27|581.47|579.27|582.47|580.27|581.47|579.27|0
1647279620000|2022-03-14 17:40:20|581.35|579.15|580.97|578.77|581.47|579.27|580.97|578.77|0
1647279630000|2022-03-14 17:40:30|581.1|578.9|581.47|579.27|581.47|579.27|581.1|578.9|0
1647279640000|2022-03-14 17:40:40|581.97|579.77|583.22|581.02|583.47|581.27|581.97|579.77|0
1647279650000|2022-03-14 17:40:50|583.85|581.65|584.22|582.02|584.47|582.27|583.72|581.52|0
1647279660000|2022-03-14 17:41:00|584.6|582.4|584.22|582.02|584.72|582.52|584.22|582.02|0
1647279670000|2022-03-14 17:41:10|584.47|582.27|584.97|582.77|584.97|582.77|584.47|582.27|0
1647279680000|2022-03-14 17:41:20|584.72|582.52|583.47|581.27|584.72|582.52|583.47|581.27|0
1647279690000|2022-03-14 17:41:30|583.72|581.52|583.6|581.4|583.72|581.52|583.22|581.02|0
1647279700000|2022-03-14 17:41:40|583.47|581.27|582.22|580.02|583.47|581.27|582.22|580.02|0
1647279710000|2022-03-14 17:41:50|582.1|579.9|581.72|579.52|582.1|579.9|581.72|579.52|0
1647279720000|2022-03-14 17:42:00|583.22|581.02|583.97|581.77|584.22|582.02|583.22|581.02|0
1647279730000|2022-03-14 17:42:10|583.72|581.52|584.22|582.02|584.22|582.02|583.72|581.52|0
1647279740000|2022-03-14 17:42:20|584.1|581.9|585.6|583.4|585.72|583.52|584.1|581.9|0
1647279750000|2022-03-14 17:42:30|585.47|583.27|584.72|582.52|585.47|583.27|584.72|582.52|0
1647279760000|2022-03-14 17:42:40|583.97|581.77|583.72|581.52|583.97|581.77|583.72|581.52|0
1647279770000|2022-03-14 17:42:50|582.47|580.27|582.97|580.77|582.97|580.77|582.47|580.27|0
1647279780000|2022-03-14 17:43:00|582.72|580.52|582.47|580.27|583.47|581.27|582.47|580.27|0
1647279790000|2022-03-14 17:43:10|582.22|580.02|582.72|580.52|582.72|580.52|582.22|580.02|0
1647279800000|2022-03-14 17:43:20|583.22|581.02|582.72|580.52|583.47|581.27|582.72|580.52|0
1647279810000|2022-03-14 17:43:30|582.22|580.02|581.22|579.02|582.22|580.02|581.22|579.02|0
1647279820000|2022-03-14 17:43:40|580.97|578.77|580.47|578.27|580.97|578.77|580.22|578.02|0
1647279830000|2022-03-14 17:43:50|579.72|577.52|580.35|578.15|580.35|578.15|579.72|577.52|0
1647279840000|2022-03-14 17:44:00|580.97|578.77|581.97|579.77|581.97|579.77|580.97|578.77|0
1647279850000|2022-03-14 17:44:10|581.47|579.27|582.72|580.52|582.72|580.52|581.35|579.15|0
1647279860000|2022-03-14 17:44:20|582.47|580.27|581.97|579.77|582.47|580.27|581.47|579.27|0
1647279870000|2022-03-14 17:44:30|582.47|580.27|582.47|580.27|582.47|580.27|582.22|580.02|0
1647279880000|2022-03-14 17:44:40|582.97|580.77|582.85|580.65|582.97|580.77|582.85|580.65|0
1647279890000|2022-03-14 17:44:50|582.6|580.4|581.72|579.52|582.6|580.4|581.72|579.52|0
1647279900000|2022-03-14 17:45:00|581.97|579.77|582.35|580.15|582.35|580.15|581.97|579.77|0
1647279910000|2022-03-14 17:45:10|582.47|580.27|581.47|579.27|582.47|580.27|581.47|579.27|0
1647279920000|2022-03-14 17:45:20|580.97|578.77|579.72|577.52|580.97|578.77|579.72|577.52|0
1647279930000|2022-03-14 17:45:30|579.97|577.77|579.72|577.52|579.97|577.77|579.72|577.52|0
1647279940000|2022-03-14 17:45:40|579.35|577.15|579.22|577.02|579.35|577.15|579.22|577.02|0
1647279950000|2022-03-14 17:45:50|577.97|575.77|578.97|576.77|578.97|576.77|577.72|575.52|0
1647279960000|2022-03-14 17:46:00|580.47|578.27|580.72|578.52|580.97|578.77|580.47|578.27|0
1647279970000|2022-03-14 17:46:10|580.97|578.77|580.97|578.77|580.97|578.77|580.72|578.52|0
1647279980000|2022-03-14 17:46:20|581.22|579.02|581.85|579.65|581.85|579.65|581.22|579.02|0
1647279990000|2022-03-14 17:46:30|581.72|579.52|581.72|579.52|581.72|579.52|581.47|579.27|0
1647280000000|2022-03-14 17:46:40|581.97|579.77|581.97|579.77|581.97|579.77|581.97|579.77|0
1647280010000|2022-03-14 17:46:50|581.72|579.52|582.47|580.27|582.47|580.27|581.72|579.52|0
1647280020000|2022-03-14 17:47:00|582.72|580.52|584.72|582.52|584.72|582.52|582.72|580.52|0
1647280030000|2022-03-14 17:47:10|584.6|582.4|585.97|583.77|585.97|583.77|584.35|582.15|0
1647280040000|2022-03-14 17:47:20|585.72|583.52|585.72|583.52|585.97|583.77|585.72|583.52|0
1647280050000|2022-03-14 17:47:30|585.97|583.77|585.72|583.52|585.97|583.77|585.72|583.52|0
1647280060000|2022-03-14 17:47:40|585.47|583.27|585.47|583.27|585.47|583.27|585.47|583.27|0
1647280070000|2022-03-14 17:47:50|584.85|582.65|585.1|582.9|585.1|582.9|584.72|582.52|0
1647280080000|2022-03-14 17:48:00|584.47|582.27|583.22|581.02|584.47|582.27|583.22|581.02|0
1647280090000|2022-03-14 17:48:10|583.47|581.27|583.97|581.77|583.97|581.77|583.1|580.9|0
1647280100000|2022-03-14 17:48:20|583.72|581.52|582.97|580.77|583.72|581.52|582.72|580.52|0
1647280110000|2022-03-14 17:48:30|582.72|580.52|582.72|580.52|582.85|580.65|582.72|580.52|0
1647280120000|2022-03-14 17:48:40|582.47|580.27|583.22|581.02|583.22|581.02|582.47|580.27|0
1647280130000|2022-03-14 17:48:50|583.47|581.27|584.22|582.02|584.47|582.27|583.47|581.27|0
1647280140000|2022-03-14 17:49:00|584.47|582.27|584.47|582.27|584.72|582.52|584.47|582.27|0
1647280150000|2022-03-14 17:49:10|583.85|581.65|585.1|582.9|585.1|582.9|583.85|581.65|0
1647280160000|2022-03-14 17:49:20|584.97|582.77|585.22|583.02|585.22|583.02|584.97|582.77|0
1647280170000|2022-03-14 17:49:30|585.47|583.27|585.72|583.52|585.72|583.52|585.47|583.27|0
1647280180000|2022-03-14 17:49:40|585.85|583.65|586.35|584.15|586.47|584.27|585.85|583.65|0
1647280190000|2022-03-14 17:49:50|586.22|584.02|585.22|583.02|586.22|584.02|585.22|583.02|0
1647280200000|2022-03-14 17:50:00|584.72|582.52|583.97|581.77|584.72|582.52|583.47|581.27|0
1647280210000|2022-03-14 17:50:10|583.72|581.52|583.72|581.52|583.72|581.52|583.72|581.52|0
1647280220000|2022-03-14 17:50:20|582.97|580.77|582.47|580.27|582.97|580.77|582.47|580.27|0
1647280230000|2022-03-14 17:50:30|582.85|580.65|580.47|578.27|582.85|580.65|580.47|578.27|0
1647280240000|2022-03-14 17:50:40|579.97|577.77|580.47|578.27|580.47|578.27|579.97|577.77|0
1647280250000|2022-03-14 17:50:50|580.22|578.02|581.47|579.27|581.47|579.27|579.97|577.77|0
1647280260000|2022-03-14 17:51:00|581.22|579.02|580.22|578.02|581.22|579.02|580.22|578.02|0
1647280270000|2022-03-14 17:51:10|579.72|577.52|580.72|578.52|580.72|578.52|579.72|577.52|0
1647280280000|2022-03-14 17:51:20|580.97|578.77|581.35|579.15|581.35|579.15|580.97|578.77|0
1647280290000|2022-03-14 17:51:30|580.97|578.77|581.97|579.77|581.97|579.77|580.97|578.77|0
1647280300000|2022-03-14 17:51:40|581.72|579.52|581.97|579.77|581.97|579.77|581.22|579.02|0
1647280310000|2022-03-14 17:51:50|581.72|579.52|580.72|578.52|581.72|579.52|580.72|578.52|0
1647280320000|2022-03-14 17:52:00|580.47|578.27|578.22|576.02|580.47|578.27|578.22|576.02|0
1647280330000|2022-03-14 17:52:10|578.72|576.52|578.47|576.27|578.72|576.52|578.47|576.27|0
1647280340000|2022-03-14 17:52:20|577.72|575.52|578.1|575.9|578.1|575.9|577.72|575.52|0
1647280350000|2022-03-14 17:52:30|578.47|576.27|578.22|576.02|578.72|576.52|577.97|575.77|0
1647280360000|2022-03-14 17:52:40|576.72|574.52|576.47|574.27|576.97|574.77|576.22|574.02|0
1647280370000|2022-03-14 17:52:50|576.97|574.77|576.22|574.02|576.97|574.77|576.1|573.9|0
1647280380000|2022-03-14 17:53:00|575.97|573.77|576.47|574.27|576.6|574.4|575.72|573.52|0
1647280390000|2022-03-14 17:53:10|575.47|573.27|576.47|574.27|576.47|574.27|575.47|573.27|0
1647280400000|2022-03-14 17:53:20|575.47|573.27|575.72|573.52|575.72|573.52|575.22|573.02|0
1647280410000|2022-03-14 17:53:30|576.1|573.9|575.72|573.52|576.1|573.9|575.6|573.4|0
1647280420000|2022-03-14 17:53:40|575.22|573.02|575.22|573.02|575.22|573.02|574.97|572.77|0
1647280430000|2022-03-14 17:53:50|575.47|573.27|575.47|573.27|575.47|573.27|575.47|573.27|0
1647280440000|2022-03-14 17:54:00|575.72|573.52|574.22|572.02|575.72|573.52|574.22|572.02|0
1647280450000|2022-03-14 17:54:10|574.72|572.52|575.72|573.52|575.72|573.52|574.72|572.52|0
1647280460000|2022-03-14 17:54:20|576.1|573.9|575.72|573.52|576.1|573.9|575.47|573.27|0
1647280470000|2022-03-14 17:54:30|575.97|573.77|575.72|573.52|576.47|574.27|575.72|573.52|0
1647280480000|2022-03-14 17:54:40|575.97|573.77|576.72|574.52|576.85|574.65|575.97|573.77|0
1647280490000|2022-03-14 17:54:50|577.22|575.02|576.97|574.77|577.22|575.02|576.97|574.77|0
1647280500000|2022-03-14 17:55:00|577.47|575.27|576.97|574.77|577.47|575.27|576.97|574.77|0
1647280510000|2022-03-14 17:55:10|576.47|574.27|575.97|573.77|576.47|574.27|575.97|573.77|0
1647280520000|2022-03-14 17:55:20|575.85|573.65|573.72|571.52|575.85|573.65|573.72|571.52|0
1647280530000|2022-03-14 17:55:30|575.22|573.02|575.1|572.9|575.47|573.27|575.1|572.9|0
1647280540000|2022-03-14 17:55:40|574.47|572.27|574.47|572.27|574.47|572.27|574.22|572.02|0
1647280550000|2022-03-14 17:55:50|574.72|572.52|574.6|572.4|574.72|572.52|574.22|572.02|0
1647280560000|2022-03-14 17:56:00|574.35|572.15|573.72|571.52|574.35|572.15|573.72|571.52|0
1647280570000|2022-03-14 17:56:10|572.85|570.65|573.47|571.27|573.47|571.27|572.85|570.65|0
1647280580000|2022-03-14 17:56:20|574.22|572.02|573.72|571.52|574.22|572.02|573.72|571.52|0
1647280590000|2022-03-14 17:56:30|573.97|571.77|573.97|571.77|573.97|571.77|573.72|571.52|0
1647280600000|2022-03-14 17:56:40|574.22|572.02|575.22|573.02|575.22|573.02|574.22|572.02|0
1647280610000|2022-03-14 17:56:50|575.47|573.27|575.22|573.02|575.47|573.27|575.22|573.02|0
1647280620000|2022-03-14 17:57:00|575.47|573.27|576.47|574.27|576.47|574.27|575.47|573.27|0
1647280630000|2022-03-14 17:57:10|577.22|575.02|576.47|574.27|577.22|575.02|576.47|574.27|0
1647280640000|2022-03-14 17:57:20|576.97|574.77|577.22|575.02|577.22|575.02|576.97|574.77|0
1647280650000|2022-03-14 17:57:30|577.97|575.77|578.22|576.02|578.22|576.02|577.97|575.77|0
1647280660000|2022-03-14 17:57:40|578.35|576.15|578.72|576.52|578.97|576.77|578.35|576.15|0
1647280670000|2022-03-14 17:57:50|578.97|576.77|578.72|576.52|578.97|576.77|578.72|576.52|0
1647280680000|2022-03-14 17:58:00|579.72|577.52|579.22|577.02|579.72|577.52|579.22|577.02|0
1647280690000|2022-03-14 17:58:10|579.47|577.27|579.47|577.27|579.47|577.27|578.85|576.65|0
1647280700000|2022-03-14 17:58:20|579.22|577.02|578.72|576.52|579.22|577.02|578.47|576.27|0
1647280710000|2022-03-14 17:58:30|578.97|576.77|578.72|576.52|579.22|577.02|578.72|576.52|0
1647280720000|2022-03-14 17:58:40|578.47|576.27|578.47|576.27|578.72|576.52|578.47|576.27|0
1647280730000|2022-03-14 17:58:50|578.72|576.52|579.72|577.52|579.72|577.52|578.72|576.52|0
1647280740000|2022-03-14 17:59:00|580.22|578.02|580.22|578.02|580.47|578.27|579.97|577.77|0
1647280750000|2022-03-14 17:59:10|580.47|578.27|580.6|578.4|580.6|578.4|580.22|578.02|0
1647280760000|2022-03-14 17:59:20|580.97|578.77|581.1|578.9|581.47|579.27|580.97|578.77|0
1647280770000|2022-03-14 17:59:30|580.47|578.27|580.72|578.52|580.97|578.77|580.47|578.27|0
1647280780000|2022-03-14 17:59:40|580.47|578.27|580.97|578.77|580.97|578.77|580.35|578.15|0
1647280790000|2022-03-14 17:59:50|580.22|578.02|580.97|578.77|581.35|579.15|580.22|578.02|0
1647280800000|2022-03-14 18:00:00|580.72|578.52|580.72|578.52|580.97|578.77|580.22|578.02|0
1647280810000|2022-03-14 18:00:10|581.22|579.02|580.97|578.77|581.47|579.27|580.97|578.77|0
1647280820000|2022-03-14 18:00:20|580.85|578.65|580.22|578.02|581.1|578.9|580.22|578.02|0
1647280830000|2022-03-14 18:00:30|581.72|579.52|581.72|579.52|581.72|579.52|581.35|579.15|0
1647280840000|2022-03-14 18:00:40|581.47|579.27|581.47|579.27|581.47|579.27|581.22|579.02|0
1647280850000|2022-03-14 18:00:50|581.35|579.15|581.72|579.52|581.72|579.52|580.97|578.77|0
1647280860000|2022-03-14 18:01:00|580.47|578.27|580.47|578.27|580.72|578.52|580.47|578.27|0
1647280870000|2022-03-14 18:01:10|580.72|578.52|581.97|579.77|581.97|579.77|580.72|578.52|0
1647280880000|2022-03-14 18:01:20|582.72|580.52|582.47|580.27|582.72|580.52|581.97|579.77|0
1647280890000|2022-03-14 18:01:30|582.22|580.02|580.72|578.52|582.22|580.02|580.72|578.52|0
1647280900000|2022-03-14 18:01:40|580.6|578.4|580.22|578.02|580.6|578.4|580.22|578.02|0
1647280910000|2022-03-14 18:01:50|580.72|578.52|580.22|578.02|580.97|578.77|580.22|578.02|0
1647280920000|2022-03-14 18:02:00|580.47|578.27|580.97|578.77|580.97|578.77|580.47|578.27|0
1647280930000|2022-03-14 18:02:10|581.97|579.77|582.22|580.02|582.47|580.27|581.97|579.77|0
1647280940000|2022-03-14 18:02:20|582.72|580.52|582.47|580.27|582.72|580.52|581.97|579.77|0
1647280950000|2022-03-14 18:02:30|582.72|580.52|582.47|580.27|582.72|580.52|582.47|580.27|0
1647280960000|2022-03-14 18:02:40|582.72|580.52|582.22|580.02|582.72|580.52|582.22|580.02|0
1647280970000|2022-03-14 18:02:50|582.47|580.27|581.97|579.77|582.47|580.27|581.47|579.27|0
1647280980000|2022-03-14 18:03:00|581.6|579.4|581.72|579.52|581.97|579.77|581.47|579.27|0
1647280990000|2022-03-14 18:03:10|581.97|579.77|583.22|581.02|583.22|581.02|581.97|579.77|0
1647281000000|2022-03-14 18:03:20|582.97|580.77|583.22|581.02|583.22|581.02|582.72|580.52|0
1647281010000|2022-03-14 18:03:30|582.85|580.65|583.47|581.27|583.47|581.27|582.85|580.65|0
1647281020000|2022-03-14 18:03:40|583.22|581.02|582.35|580.15|583.22|581.02|581.97|579.77|0
1647281030000|2022-03-14 18:03:50|583.1|580.9|583.22|581.02|583.22|581.02|583.1|580.9|0
1647281040000|2022-03-14 18:04:00|582.22|580.02|581.35|579.15|582.22|580.02|581.22|579.02|0
1647281050000|2022-03-14 18:04:10|581.22|579.02|582.22|580.02|582.22|580.02|581.22|579.02|0
1647281060000|2022-03-14 18:04:20|581.35|579.15|581.47|579.27|581.47|579.27|581.35|579.15|0
1647281070000|2022-03-14 18:04:30|581.97|579.77|582.97|580.77|582.97|580.77|581.97|579.77|0
1647281080000|2022-03-14 18:04:40|583.22|581.02|582.97|580.77|583.22|581.02|582.6|580.4|0
1647281090000|2022-03-14 18:04:50|582.85|580.65|581.85|579.65|582.85|580.65|581.85|579.65|0
1647281100000|2022-03-14 18:05:00|581.6|579.4|579.97|577.77|581.6|579.4|579.97|577.77|0
1647281110000|2022-03-14 18:05:10|579.72|577.52|580.22|578.02|580.22|578.02|579.47|577.27|0
1647281120000|2022-03-14 18:05:20|580.1|577.9|578.6|576.4|580.1|577.9|578.6|576.4|0
1647281130000|2022-03-14 18:05:30|578.97|576.77|578.97|576.77|578.97|576.77|578.72|576.52|0
1647281140000|2022-03-14 18:05:40|578.85|576.65|579.22|577.02|579.22|577.02|578.72|576.52|0
1647281150000|2022-03-14 18:05:50|578.72|576.52|578.22|576.02|578.72|576.52|578.22|576.02|0
1647281160000|2022-03-14 18:06:00|576.47|574.27|577.97|575.77|577.97|575.77|576.47|574.27|0
1647281170000|2022-03-14 18:06:10|578.47|576.27|579.22|577.02|579.72|577.52|578.47|576.27|0
1647281180000|2022-03-14 18:06:20|579.47|577.27|580.1|577.9|580.1|577.9|579.22|577.02|0
1647281190000|2022-03-14 18:06:30|579.72|577.52|578.97|576.77|579.72|577.52|578.97|576.77|0
1647281200000|2022-03-14 18:06:40|579.22|577.02|578.72|576.52|579.22|577.02|578.72|576.52|0
1647281210000|2022-03-14 18:06:50|578.97|576.77|577.97|575.77|578.97|576.77|577.97|575.77|0
1647281220000|2022-03-14 18:07:00|579.35|577.15|579.72|577.52|579.72|577.52|579.35|577.15|0
1647281230000|2022-03-14 18:07:10|579.47|577.27|578.47|576.27|579.47|577.27|578.47|576.27|0
1647281240000|2022-03-14 18:07:20|578.97|576.77|579.35|577.15|579.35|577.15|578.97|576.77|0
1647281250000|2022-03-14 18:07:30|578.85|576.65|578.72|576.52|578.97|576.77|578.72|576.52|0
1647281260000|2022-03-14 18:07:40|578.97|576.77|578.22|576.02|578.97|576.77|578.1|575.9|0
1647281270000|2022-03-14 18:07:50|577.72|575.52|577.97|575.77|577.97|575.77|577.72|575.52|0
1647281280000|2022-03-14 18:08:00|578.22|576.02|578.47|576.27|578.97|576.77|578.22|576.02|0
1647281290000|2022-03-14 18:08:10|578.72|576.52|578.47|576.27|578.72|576.52|578.22|576.02|0
1647281300000|2022-03-14 18:08:20|578.35|576.15|577.97|575.77|578.47|576.27|577.97|575.77|0
1647281310000|2022-03-14 18:08:30|578.6|576.4|578.22|576.02|578.6|576.4|578.22|576.02|0
1647281320000|2022-03-14 18:08:40|578.47|576.27|577.22|575.02|578.47|576.27|577.22|575.02|0
1647281330000|2022-03-14 18:08:50|576.97|574.77|576.22|574.02|577.1|574.9|576.22|574.02|0
1647281340000|2022-03-14 18:09:00|576.47|574.27|576.72|574.52|576.97|574.77|576.47|574.27|0
1647281350000|2022-03-14 18:09:10|575.47|573.27|575.72|573.52|575.97|573.77|575.47|573.27|0
1647281360000|2022-03-14 18:09:20|576.97|574.77|577.35|575.15|577.72|575.52|576.97|574.77|0
1647281370000|2022-03-14 18:09:30|577.22|575.02|577.47|575.27|577.47|575.27|577.22|575.02|0
1647281380000|2022-03-14 18:09:40|578.35|576.15|578.47|576.27|578.72|576.52|578.1|575.9|0
1647281390000|2022-03-14 18:09:50|578.22|576.02|578.22|576.02|578.22|576.02|578.22|576.02|0
1647281400000|2022-03-14 18:10:00|578.35|576.15|578.22|576.02|578.72|576.52|578.22|576.02|0
1647281410000|2022-03-14 18:10:10|577.72|575.52|576.72|574.52|577.72|575.52|576.47|574.27|0
1647281420000|2022-03-14 18:10:20|576.97|574.77|576.72|574.52|576.97|574.77|576.72|574.52|0
1647281430000|2022-03-14 18:10:30|577.47|575.27|578.47|576.27|578.47|576.27|577.47|575.27|0
1647281440000|2022-03-14 18:10:40|577.72|575.52|577.72|575.52|578.22|576.02|577.72|575.52|0
1647281450000|2022-03-14 18:10:50|577.97|575.77|578.72|576.52|578.72|576.52|577.97|575.77|0
1647281460000|2022-03-14 18:11:00|578.22|576.02|577.72|575.52|578.47|576.27|577.72|575.52|0
1647281470000|2022-03-14 18:11:10|577.97|575.77|578.72|576.52|578.72|576.52|577.97|575.77|0
1647281480000|2022-03-14 18:11:20|578.85|576.65|579.22|577.02|579.22|577.02|578.85|576.65|0
1647281490000|2022-03-14 18:11:30|578.22|576.02|578.47|576.27|578.47|576.27|578.22|576.02|0
1647281500000|2022-03-14 18:11:40|578.35|576.15|579.47|577.27|579.47|577.27|578.35|576.15|0
1647281510000|2022-03-14 18:11:50|579.22|577.02|578.72|576.52|579.22|577.02|578.47|576.27|0
1647281520000|2022-03-14 18:12:00|578.97|576.77|578.47|576.27|578.97|576.77|578.47|576.27|0
1647281530000|2022-03-14 18:12:10|578.72|576.52|578.35|576.15|578.72|576.52|578.22|576.02|0
1647281540000|2022-03-14 18:12:20|578.47|576.27|578.22|576.02|578.47|576.27|577.97|575.77|0
1647281550000|2022-03-14 18:12:30|577.85|575.65|578.1|575.9|578.1|575.9|577.72|575.52|0
1647281560000|2022-03-14 18:12:40|577.97|575.77|577.97|575.77|578.47|576.27|577.97|575.77|0
1647281570000|2022-03-14 18:12:50|578.47|576.27|578.47|576.27|578.47|576.27|578.22|576.02|0
1647281580000|2022-03-14 18:13:00|578.72|576.52|579.97|577.77|579.97|577.77|578.72|576.52|0
1647281590000|2022-03-14 18:13:10|579.72|577.52|579.6|577.4|579.72|577.52|579.47|577.27|0
1647281600000|2022-03-14 18:13:20|579.97|577.77|580.47|578.27|580.47|578.27|579.97|577.77|0
1647281610000|2022-03-14 18:13:30|581.22|579.02|580.97|578.77|581.22|579.02|580.97|578.77|0
1647281620000|2022-03-14 18:13:40|581.6|579.4|578.72|576.52|581.6|579.4|578.72|576.52|0
1647281630000|2022-03-14 18:13:50|579.22|577.02|579.72|577.52|579.72|577.52|578.97|576.77|0
1647281640000|2022-03-14 18:14:00|579.47|577.27|578.72|576.52|579.47|577.27|578.72|576.52|0
1647281650000|2022-03-14 18:14:10|579.35|577.15|579.22|577.02|579.35|577.15|579.22|577.02|0
1647281660000|2022-03-14 18:14:20|578.97|576.77|578.97|576.77|578.97|576.77|578.72|576.52|0
1647281670000|2022-03-14 18:14:30|578.72|576.52|578.22|576.02|578.97|576.77|578.22|576.02|0
1647281680000|2022-03-14 18:14:40|577.97|575.77|578.47|576.27|578.47|576.27|577.97|575.77|0
1647281690000|2022-03-14 18:14:50|578.35|576.15|578.47|576.27|578.47|576.27|578.35|576.15|0
1647281700000|2022-03-14 18:15:00|578.6|576.4|578.72|576.52|578.72|576.52|578.22|576.02|0
1647281710000|2022-03-14 18:15:10|579.97|577.77|579.72|577.52|579.97|577.77|579.72|577.52|0
1647281720000|2022-03-14 18:15:20|580.47|578.27|581.47|579.27|581.47|579.27|580.47|578.27|0
1647281730000|2022-03-14 18:15:30|581.72|579.52|581.47|579.27|581.72|579.52|581.47|579.27|0
1647281740000|2022-03-14 18:15:40|581.72|579.52|581.97|579.77|581.97|579.77|581.72|579.52|0
1647281750000|2022-03-14 18:15:50|581.85|579.65|581.72|579.52|581.85|579.65|581.72|579.52|0
1647281760000|2022-03-14 18:16:00|580.6|578.4|580.47|578.27|580.6|578.4|580.47|578.27|0
1647281770000|2022-03-14 18:16:10|580.72|578.52|582.72|580.52|582.72|580.52|580.72|578.52|0
1647281780000|2022-03-14 18:16:20|582.47|580.27|582.6|580.4|582.72|580.52|582.47|580.27|0
1647281790000|2022-03-14 18:16:30|582.47|580.27|582.72|580.52|582.72|580.52|582.22|580.02|0
1647281800000|2022-03-14 18:16:40|582.97|580.77|582.97|580.77|582.97|580.77|582.97|580.77|0
1647281810000|2022-03-14 18:16:50|582.72|580.52|582.85|580.65|582.97|580.77|582.6|580.4|0
1647281820000|2022-03-14 18:17:00|582.97|580.77|583.22|581.02|583.22|581.02|582.97|580.77|0
1647281830000|2022-03-14 18:17:10|583.47|581.27|583.97|581.77|584.22|582.02|583.22|581.02|0
1647281840000|2022-03-14 18:17:20|584.22|582.02|584.47|582.27|584.47|582.27|584.22|582.02|0
1647281850000|2022-03-14 18:17:30|583.97|581.77|583.47|581.27|584.22|582.02|583.47|581.27|0
1647281860000|2022-03-14 18:17:40|583.72|581.52|583.85|581.65|583.85|581.65|583.1|580.9|0
1647281870000|2022-03-14 18:17:50|583.72|581.52|582.72|580.52|583.72|581.52|582.72|580.52|0
1647281880000|2022-03-14 18:18:00|582.47|580.27|581.72|579.52|582.72|580.52|581.47|579.27|0
1647281890000|2022-03-14 18:18:10|581.47|579.27|581.6|579.4|581.85|579.65|581.47|579.27|0
1647281900000|2022-03-14 18:18:20|581.97|579.77|581.97|579.77|582.22|580.02|581.72|579.52|0
1647281910000|2022-03-14 18:18:30|581.72|579.52|582.47|580.27|582.47|580.27|581.72|579.52|0
1647281920000|2022-03-14 18:18:40|582.22|580.02|583.72|581.52|583.97|581.77|582.22|580.02|0
1647281930000|2022-03-14 18:18:50|583.97|581.77|584.22|582.02|584.22|582.02|583.97|581.77|0
1647281940000|2022-03-14 18:19:00|583.97|581.77|584.47|582.27|584.47|582.27|583.97|581.77|0
1647281950000|2022-03-14 18:19:10|583.97|581.77|583.97|581.77|583.97|581.77|583.97|581.77|0
1647281960000|2022-03-14 18:19:20|583.85|581.65|584.1|581.9|584.22|582.02|583.85|581.65|0
1647281970000|2022-03-14 18:19:30|584.47|582.27|584.22|582.02|584.85|582.65|584.22|582.02|0
1647281980000|2022-03-14 18:19:40|584.72|582.52|583.97|581.77|584.72|582.52|583.97|581.77|0
1647282000000|2022-03-14 18:20:00|583.1|580.9|582.85|580.65|583.1|580.9|582.85|580.65|0
1647282010000|2022-03-14 18:20:10|582.47|580.27|582.47|580.27|582.85|580.65|582.47|580.27|0
1647282020000|2022-03-14 18:20:20|582.97|580.77|582.47|580.27|582.97|580.77|582.47|580.27|0
1647282030000|2022-03-14 18:20:30|582.35|580.15|582.22|580.02|582.47|580.27|582.22|580.02|0
1647282040000|2022-03-14 18:20:40|582.72|580.52|584.22|582.02|584.22|582.02|582.72|580.52|0
1647282050000|2022-03-14 18:20:50|584.35|582.15|584.1|581.9|584.35|582.15|583.72|581.52|0
1647282060000|2022-03-14 18:21:00|584.22|582.02|583.22|581.02|584.22|582.02|583.22|581.02|0
1647282070000|2022-03-14 18:21:10|583.47|581.27|583.47|581.27|583.47|581.27|583.22|581.02|0
1647282080000|2022-03-14 18:21:20|583.6|581.4|584.97|582.77|584.97|582.77|583.6|581.4|0
1647282090000|2022-03-14 18:21:30|585.1|582.9|584.85|582.65|585.22|583.02|584.85|582.65|0
1647282100000|2022-03-14 18:21:40|584.97|582.77|584.97|582.77|584.97|582.77|584.47|582.27|0
1647282110000|2022-03-14 18:21:50|585.22|583.02|585.72|583.52|585.72|583.52|585.22|583.02|0
1647282120000|2022-03-14 18:22:00|585.47|583.27|583.72|581.52|585.47|583.27|583.72|581.52|0
1647282130000|2022-03-14 18:22:10|583.35|581.15|583.22|581.02|583.35|581.15|582.97|580.77|0
1647282140000|2022-03-14 18:22:20|582.97|580.77|582.35|580.15|582.97|580.77|582.22|580.02|0
1647282150000|2022-03-14 18:22:30|582.47|580.27|582.47|580.27|582.47|580.27|582.35|580.15|0
1647282160000|2022-03-14 18:22:40|581.97|579.77|582.1|579.9|582.1|579.9|581.97|579.77|0
1647282170000|2022-03-14 18:22:50|582.47|580.27|582.6|580.4|582.72|580.52|582.47|580.27|0
1647282180000|2022-03-14 18:23:00|582.47|580.27|583.6|581.4|583.6|581.4|582.47|580.27|0
1647282190000|2022-03-14 18:23:10|583.72|581.52|585.6|583.4|585.6|583.4|583.72|581.52|0
1647282200000|2022-03-14 18:23:20|585.72|583.52|587.1|584.9|587.72|585.52|585.72|583.52|0
1647282210000|2022-03-14 18:23:30|586.97|584.77|586.72|584.52|586.97|584.77|586.72|584.52|0
1647282220000|2022-03-14 18:23:40|586.47|584.27|586.97|584.77|586.97|584.77|586.47|584.27|0
1647282230000|2022-03-14 18:23:50|587.47|585.27|587.47|585.27|587.47|585.27|587.22|585.02|0
1647282240000|2022-03-14 18:24:00|587.6|585.4|587.6|585.4|587.72|585.52|587.1|584.9|0
1647282250000|2022-03-14 18:24:10|587.72|585.52|588.72|586.52|588.72|586.52|587.72|585.52|0
1647282260000|2022-03-14 18:24:20|588.97|586.77|588.35|586.15|588.97|586.77|588.35|586.15|0
1647282270000|2022-03-14 18:24:30|587.97|585.77|587.72|585.52|587.97|585.77|587.72|585.52|0
1647282280000|2022-03-14 18:24:40|587.97|585.77|587.47|585.27|587.97|585.77|587.22|585.02|0
1647282290000|2022-03-14 18:24:50|586.97|584.77|586.97|584.77|587.22|585.02|586.97|584.77|0
1647282300000|2022-03-14 18:25:00|586.72|584.52|586.22|584.02|586.72|584.52|586.22|584.02|0
1647282310000|2022-03-14 18:25:10|586.47|584.27|586.97|584.77|586.97|584.77|586.22|584.02|0
1647282320000|2022-03-14 18:25:20|587.22|585.02|587.97|585.77|588.22|586.02|587.22|585.02|0
1647282330000|2022-03-14 18:25:30|588.47|586.27|588.72|586.52|588.72|586.52|588.47|586.27|0
1647282340000|2022-03-14 18:25:40|588.47|586.27|588.97|586.77|588.97|586.77|588.47|586.27|0
1647282350000|2022-03-14 18:25:50|588.47|586.27|587.97|585.77|588.72|586.52|587.97|585.77|0
1647282360000|2022-03-14 18:26:00|587.22|585.02|586.72|584.52|587.22|585.02|586.72|584.52|0
1647282370000|2022-03-14 18:26:10|586.97|584.77|586.97|584.77|586.97|584.77|586.72|584.52|0
1647282380000|2022-03-14 18:26:20|587.1|584.9|586.97|584.77|587.1|584.9|586.85|584.65|0
1647282390000|2022-03-14 18:26:30|586.47|584.27|586.72|584.52|586.72|584.52|586.47|584.27|0
1647282400000|2022-03-14 18:26:40|586.47|584.27|586.47|584.27|586.6|584.4|586.47|584.27|0
1647282410000|2022-03-14 18:26:50|586.22|584.02|585.22|583.02|586.22|584.02|585.22|583.02|0
1647282420000|2022-03-14 18:27:00|584.97|582.77|586.35|584.15|586.47|584.27|584.97|582.77|0
1647282430000|2022-03-14 18:27:10|586.22|584.02|585.97|583.77|586.22|584.02|585.6|583.4|0
1647282440000|2022-03-14 18:27:20|586.1|583.9|586.72|584.52|586.72|584.52|586.1|583.9|0
1647282450000|2022-03-14 18:27:30|586.47|584.27|586.22|584.02|586.47|584.27|586.22|584.02|0
1647282460000|2022-03-14 18:27:40|586.72|584.52|586.47|584.27|586.72|584.52|586.47|584.27|0
1647282470000|2022-03-14 18:27:50|586.72|584.52|586.22|584.02|586.72|584.52|586.22|584.02|0
1647282480000|2022-03-14 18:28:00|586.47|584.27|586.35|584.15|586.47|584.27|586.22|584.02|0
1647282490000|2022-03-14 18:28:10|586.47|584.27|586.97|584.77|587.35|585.15|586.47|584.27|0
1647282500000|2022-03-14 18:28:20|587.35|585.15|586.97|584.77|587.35|585.15|586.97|584.77|0
1647282510000|2022-03-14 18:28:30|586.47|584.27|586.72|584.52|586.97|584.77|586.47|584.27|0
1647282520000|2022-03-14 18:28:40|586.85|584.65|587.1|584.9|587.1|584.9|586.47|584.27|0
1647282530000|2022-03-14 18:28:50|587.22|585.02|587.22|585.02|587.35|585.15|586.97|584.77|0
1647282540000|2022-03-14 18:29:00|586.97|584.77|588.1|585.9|588.22|586.02|586.97|584.77|0
1647282550000|2022-03-14 18:29:10|587.72|585.52|588.72|586.52|588.72|586.52|587.72|585.52|0
1647282560000|2022-03-14 18:29:20|588.47|586.27|588.97|586.77|588.97|586.77|588.47|586.27|0
1647282570000|2022-03-14 18:29:30|589.72|587.52|589.47|587.27|589.72|587.52|589.35|587.15|0
1647282580000|2022-03-14 18:29:40|589.22|587.02|588.35|586.15|589.22|587.02|588.35|586.15|0
1647282590000|2022-03-14 18:29:50|588.47|586.27|588.97|586.77|588.97|586.77|588.47|586.27|0
1647282600000|2022-03-14 18:30:00|588.72|586.52|589.22|587.02|589.22|587.02|588.47|586.27|0
1647282610000|2022-03-14 18:30:10|589.47|587.27|588.72|586.52|589.6|587.4|588.72|586.52|0
1647282620000|2022-03-14 18:30:20|588.35|586.15|588.72|586.52|588.72|586.52|588.35|586.15|0
1647282630000|2022-03-14 18:30:30|588.47|586.27|588.72|586.52|588.72|586.52|588.47|586.27|0
1647282640000|2022-03-14 18:30:40|588.22|586.02|587.6|585.4|588.22|586.02|587.6|585.4|0
1647282650000|2022-03-14 18:30:50|587.1|584.9|586.22|584.02|587.1|584.9|586.22|584.02|0
1647282660000|2022-03-14 18:31:00|586.47|584.27|587.47|585.27|587.47|585.27|586.47|584.27|0
1647282670000|2022-03-14 18:31:10|587.72|585.52|585.97|583.77|587.72|585.52|585.97|583.77|0
1647282680000|2022-03-14 18:31:20|584.22|582.02|584.22|582.02|584.47|582.27|584.22|582.02|0
1647282690000|2022-03-14 18:31:30|584.72|582.52|585.22|583.02|585.47|583.27|584.72|582.52|0
1647282700000|2022-03-14 18:31:40|584.85|582.65|585.1|582.9|585.1|582.9|584.72|582.52|0
1647282710000|2022-03-14 18:31:50|585.47|583.27|584.97|582.77|585.47|583.27|584.72|582.52|0
1647282720000|2022-03-14 18:32:00|585.22|583.02|585.22|583.02|585.47|583.27|584.85|582.65|0
1647282730000|2022-03-14 18:32:10|584.97|582.77|584.85|582.65|585.22|583.02|584.85|582.65|0
1647282740000|2022-03-14 18:32:20|584.97|582.77|584.47|582.27|584.97|582.77|584.47|582.27|0
1647282750000|2022-03-14 18:32:30|584.97|582.77|585.47|583.27|585.72|583.52|584.97|582.77|0
1647282760000|2022-03-14 18:32:40|585.22|583.02|585.47|583.27|585.47|583.27|585.22|583.02|0
1647282770000|2022-03-14 18:32:50|586.47|584.27|586.22|584.02|586.47|584.27|586.22|584.02|0
1647282780000|2022-03-14 18:33:00|585.97|583.77|586.22|584.02|586.47|584.27|585.97|583.77|0
1647282790000|2022-03-14 18:33:10|585.97|583.77|585.72|583.52|585.97|583.77|585.6|583.4|0
1647282800000|2022-03-14 18:33:20|586.22|584.02|585.97|583.77|586.47|584.27|585.97|583.77|0
1647282810000|2022-03-14 18:33:30|586.72|584.52|586.22|584.02|586.97|584.77|586.22|584.02|0
1647282820000|2022-03-14 18:33:40|586.35|584.15|586.22|584.02|586.47|584.27|586.22|584.02|0
1647282830000|2022-03-14 18:33:50|585.97|583.77|585.97|583.77|585.97|583.77|585.72|583.52|0
1647282840000|2022-03-14 18:34:00|585.85|583.65|585.22|583.02|585.85|583.65|585.22|583.02|0
1647282850000|2022-03-14 18:34:10|585.47|583.27|585.97|583.77|585.97|583.77|585.22|583.02|0
1647282860000|2022-03-14 18:34:20|586.22|584.02|585.72|583.52|586.22|584.02|585.72|583.52|0
1647282870000|2022-03-14 18:34:30|585.47|583.27|584.97|582.77|585.72|583.52|584.97|582.77|0
1647282880000|2022-03-14 18:34:40|584.6|582.4|582.72|580.52|584.6|582.4|582.72|580.52|0
1647282890000|2022-03-14 18:34:50|582.97|580.77|582.47|580.27|582.97|580.77|582.47|580.27|0
1647282900000|2022-03-14 18:35:00|582.6|580.4|581.97|579.77|582.72|580.52|581.97|579.77|0
1647282910000|2022-03-14 18:35:10|581.72|579.52|581.22|579.02|581.72|579.52|581.22|579.02|0
1647282920000|2022-03-14 18:35:20|581.35|579.15|580.72|578.52|581.35|579.15|580.72|578.52|0
1647282930000|2022-03-14 18:35:30|580.47|578.27|581.22|579.02|581.22|579.02|580.47|578.27|0
1647282940000|2022-03-14 18:35:40|580.72|578.52|580.72|578.52|580.97|578.77|580.47|578.27|0
1647282950000|2022-03-14 18:35:50|580.6|578.4|581.97|579.77|581.97|579.77|580.47|578.27|0
1647282960000|2022-03-14 18:36:00|582.72|580.52|582.1|579.9|582.72|580.52|582.1|579.9|0
1647282970000|2022-03-14 18:36:10|581.97|579.77|582.22|580.02|582.22|580.02|581.97|579.77|0
1647282980000|2022-03-14 18:36:20|582.35|580.15|581.47|579.27|582.47|580.27|581.22|579.02|0
1647282990000|2022-03-14 18:36:30|581.22|579.02|580.97|578.77|581.47|579.27|580.97|578.77|0
1647283000000|2022-03-14 18:36:40|580.85|578.65|581.47|579.27|581.47|579.27|580.85|578.65|0
1647283010000|2022-03-14 18:36:50|581.22|579.02|579.47|577.27|581.22|579.02|579.47|577.27|0
1647283020000|2022-03-14 18:37:00|579.72|577.52|581.47|579.27|581.47|579.27|579.72|577.52|0
1647283030000|2022-03-14 18:37:10|580.97|578.77|579.97|577.77|580.97|578.77|579.97|577.77|0
1647283040000|2022-03-14 18:37:20|580.22|578.02|580.97|578.77|580.97|578.77|580.22|578.02|0
1647283050000|2022-03-14 18:37:30|580.72|578.52|580.6|578.4|580.72|578.52|580.35|578.15|0
1647283060000|2022-03-14 18:37:40|580.47|578.27|580.22|578.02|580.72|578.52|580.22|578.02|0
1647283070000|2022-03-14 18:37:50|580.6|578.4|577.97|575.77|580.6|578.4|577.97|575.77|0
1647283080000|2022-03-14 18:38:00|577.72|575.52|578.72|576.52|578.85|576.65|577.72|575.52|0
1647283090000|2022-03-14 18:38:10|578.47|576.27|576.97|574.77|578.72|576.52|576.97|574.77|0
1647283100000|2022-03-14 18:38:20|577.72|575.52|577.85|575.65|577.97|575.77|577.72|575.52|0
1647283110000|2022-03-14 18:38:30|577.97|575.77|578.22|576.02|578.22|576.02|577.85|575.65|0
1647283120000|2022-03-14 18:38:40|577.97|575.77|578.22|576.02|578.97|576.77|577.97|575.77|0
1647283130000|2022-03-14 18:38:50|578.72|576.52|578.47|576.27|578.72|576.52|578.47|576.27|0
1647283140000|2022-03-14 18:39:00|579.22|577.02|580.22|578.02|580.22|578.02|579.22|577.02|0
1647283150000|2022-03-14 18:39:10|579.97|577.77|580.47|578.27|580.47|578.27|579.97|577.77|0
1647283160000|2022-03-14 18:39:20|580.72|578.52|580.35|578.15|580.72|578.52|580.35|578.15|0
1647283170000|2022-03-14 18:39:30|580.22|578.02|580.47|578.27|580.47|578.27|580.22|578.02|0
1647283180000|2022-03-14 18:39:40|580.35|578.15|580.72|578.52|580.72|578.52|580.35|578.15|0
1647283190000|2022-03-14 18:39:50|580.47|578.27|579.97|577.77|580.72|578.52|579.97|577.77|0
1647283200000|2022-03-14 18:40:00|580.22|578.02|579.47|577.27|580.22|578.02|579.47|577.27|0
1647283210000|2022-03-14 18:40:10|578.97|576.77|580.47|578.27|580.72|578.52|578.97|576.77|0
1647283220000|2022-03-14 18:40:20|580.6|578.4|581.22|579.02|581.22|579.02|580.6|578.4|0
1647283230000|2022-03-14 18:40:30|581.47|579.27|581.97|579.77|582.47|580.27|581.47|579.27|0
1647283240000|2022-03-14 18:40:40|583.47|581.27|582.47|580.27|583.47|581.27|582.47|580.27|0
1647283250000|2022-03-14 18:40:50|582.35|580.15|582.35|580.15|582.6|580.4|582.35|580.15|0
1647283260000|2022-03-14 18:41:00|582.47|580.27|582.97|580.77|582.97|580.77|582.47|580.27|0
1647283270000|2022-03-14 18:41:10|583.47|581.27|583.47|581.27|583.47|581.27|582.85|580.65|0
1647283280000|2022-03-14 18:41:20|583.72|581.52|582.97|580.77|583.72|581.52|582.97|580.77|0
1647283290000|2022-03-14 18:41:30|583.22|581.02|583.47|581.27|583.47|581.27|582.97|580.77|0
1647283300000|2022-03-14 18:41:40|583.35|581.15|583.47|581.27|583.47|581.27|583.35|581.15|0
1647283310000|2022-03-14 18:41:50|583.85|581.65|583.97|581.77|584.22|582.02|583.85|581.65|0
1647283320000|2022-03-14 18:42:00|583.47|581.27|583.47|581.27|583.47|581.27|583.22|581.02|0
1647283330000|2022-03-14 18:42:10|583.22|581.02|582.97|580.77|583.22|581.02|582.85|580.65|0
1647283340000|2022-03-14 18:42:20|583.6|581.4|584.1|581.9|584.1|581.9|583.6|581.4|0
1647283350000|2022-03-14 18:42:30|583.72|581.52|583.47|581.27|583.97|581.77|583.47|581.27|0
1647283360000|2022-03-14 18:42:40|582.85|580.65|582.47|580.27|583.22|581.02|582.47|580.27|0
1647283370000|2022-03-14 18:42:50|582.72|580.52|581.47|579.27|582.72|580.52|580.97|578.77|0
1647283380000|2022-03-14 18:43:00|581.22|579.02|580.72|578.52|581.22|579.02|580.72|578.52|0
1647283390000|2022-03-14 18:43:10|581.22|579.02|582.6|580.4|582.6|580.4|581.1|578.9|0
1647283400000|2022-03-14 18:43:20|582.72|580.52|583.47|581.27|583.47|581.27|582.72|580.52|0
1647283410000|2022-03-14 18:43:30|583.35|581.15|582.97|580.77|583.35|581.15|582.97|580.77|0
1647283420000|2022-03-14 18:43:40|583.1|580.9|583.1|580.9|583.47|581.27|583.1|580.9|0
1647283430000|2022-03-14 18:43:50|583.72|581.52|583.97|581.77|583.97|581.77|583.72|581.52|0
1647283440000|2022-03-14 18:44:00|583.47|581.27|583.97|581.77|583.97|581.77|583.47|581.27|0
1647283450000|2022-03-14 18:44:10|584.1|581.9|584.47|582.27|584.47|582.27|584.1|581.9|0
1647283460000|2022-03-14 18:44:20|585.1|582.9|584.47|582.27|585.1|582.9|584.47|582.27|0
1647283470000|2022-03-14 18:44:30|584.72|582.52|584.97|582.77|584.97|582.77|584.72|582.52|0
1647283480000|2022-03-14 18:44:40|584.72|582.52|583.22|581.02|584.72|582.52|583.22|581.02|0
1647283490000|2022-03-14 18:44:50|583.47|581.27|582.72|580.52|583.47|581.27|582.72|580.52|0
1647283500000|2022-03-14 18:45:00|583.1|580.9|582.72|580.52|583.1|580.9|582.47|580.27|0
1647283510000|2022-03-14 18:45:10|582.85|580.65|584.72|582.52|584.72|582.52|582.85|580.65|0
1647283520000|2022-03-14 18:45:20|585.72|583.52|586.1|583.9|586.47|584.27|585.72|583.52|0
1647283530000|2022-03-14 18:45:30|586.22|584.02|585.97|583.77|586.22|584.02|585.72|583.52|0
1647283540000|2022-03-14 18:45:40|586.22|584.02|586.22|584.02|586.22|584.02|585.97|583.77|0
1647283550000|2022-03-14 18:45:50|586.35|584.15|585.47|583.27|586.35|584.15|585.47|583.27|0
1647283560000|2022-03-14 18:46:00|585.6|583.4|584.72|582.52|585.6|583.4|584.72|582.52|0
1647283570000|2022-03-14 18:46:10|584.97|582.77|584.97|582.77|585.1|582.9|584.97|582.77|0
1647283580000|2022-03-14 18:46:20|585.1|582.9|585.35|583.15|585.47|583.27|585.1|582.9|0
1647283590000|2022-03-14 18:46:30|585.47|583.27|586.1|583.9|586.35|584.15|585.47|583.27|0
1647283600000|2022-03-14 18:46:40|586.22|584.02|585.97|583.77|586.22|584.02|585.47|583.27|0
1647283610000|2022-03-14 18:46:50|585.72|583.52|585.72|583.52|585.72|583.52|585.47|583.27|0
1647283620000|2022-03-14 18:47:00|585.47|583.27|585.72|583.52|585.72|583.52|585.47|583.27|0
1647283630000|2022-03-14 18:47:10|586.22|584.02|585.97|583.77|586.22|584.02|585.72|583.52|0
1647283640000|2022-03-14 18:47:20|585.72|583.52|585.47|583.27|585.97|583.77|585.47|583.27|0
1647283650000|2022-03-14 18:47:30|585.22|583.02|585.35|583.15|585.35|583.15|585.22|583.02|0
1647283660000|2022-03-14 18:47:40|585.22|583.02|584.72|582.52|585.22|583.02|584.47|582.27|0
1647283670000|2022-03-14 18:47:50|584.47|582.27|584.35|582.15|584.47|582.27|584.35|582.15|0
1647283680000|2022-03-14 18:48:00|584.97|582.77|585.72|583.52|585.72|583.52|584.72|582.52|0
1647283690000|2022-03-14 18:48:10|585.47|583.27|584.97|582.77|585.47|583.27|584.97|582.77|0
1647283700000|2022-03-14 18:48:20|584.72|582.52|584.85|582.65|584.97|582.77|584.72|582.52|0
1647283710000|2022-03-14 18:48:30|584.72|582.52|584.72|582.52|584.85|582.65|584.47|582.27|0
1647283720000|2022-03-14 18:48:40|585.22|583.02|584.97|582.77|585.22|583.02|584.72|582.52|0
1647283730000|2022-03-14 18:48:50|585.47|583.27|585.97|583.77|585.97|583.77|585.47|583.27|0
1647283740000|2022-03-14 18:49:00|585.72|583.52|585.47|583.27|585.85|583.65|585.47|583.27|0
1647283750000|2022-03-14 18:49:10|585.22|583.02|585.47|583.27|585.72|583.52|585.22|583.02|0
1647283760000|2022-03-14 18:49:20|585.72|583.52|586.1|583.9|586.1|583.9|585.72|583.52|0
1647283770000|2022-03-14 18:49:30|585.97|583.77|585.72|583.52|585.97|583.77|585.72|583.52|0
1647283780000|2022-03-14 18:49:40|586.22|584.02|585.97|583.77|586.35|584.15|585.97|583.77|0
1647283790000|2022-03-14 18:49:50|586.22|584.02|585.47|583.27|586.22|584.02|585.47|583.27|0
1647283800000|2022-03-14 18:50:00|585.72|583.52|585.72|583.52|585.72|583.52|584.72|582.52|0
1647283810000|2022-03-14 18:50:10|586.47|584.27|587.47|585.27|587.47|585.27|586.47|584.27|0
1647283820000|2022-03-14 18:50:20|587.6|585.4|586.47|584.27|587.6|585.4|586.47|584.27|0
1647283830000|2022-03-14 18:50:30|586.72|584.52|586.22|584.02|586.72|584.52|585.97|583.77|0
1647283840000|2022-03-14 18:50:40|586.1|583.9|586.22|584.02|586.22|584.02|586.1|583.9|0
1647283850000|2022-03-14 18:50:50|585.97|583.77|585.22|583.02|585.97|583.77|585.22|583.02|0
1647283860000|2022-03-14 18:51:00|584.22|582.02|584.1|581.9|584.22|582.02|583.72|581.52|0
1647283870000|2022-03-14 18:51:10|584.22|582.02|583.22|581.02|584.22|582.02|583.22|581.02|0
1647283880000|2022-03-14 18:51:20|583.47|581.27|583.22|581.02|583.47|581.27|583.22|581.02|0
1647283890000|2022-03-14 18:51:30|581.97|579.77|583.47|581.27|583.47|581.27|581.97|579.77|0
1647283900000|2022-03-14 18:51:40|583.35|581.15|583.85|581.65|583.85|581.65|583.35|581.15|0
1647283910000|2022-03-14 18:51:50|584.72|582.52|584.6|582.4|584.72|582.52|584.47|582.27|0
1647283920000|2022-03-14 18:52:00|584.72|582.52|583.72|581.52|584.72|582.52|583.72|581.52|0
1647283930000|2022-03-14 18:52:10|584.22|582.02|583.72|581.52|584.22|582.02|583.6|581.4|0
1647283940000|2022-03-14 18:52:20|583.97|581.77|583.97|581.77|583.97|581.77|583.72|581.52|0
1647283950000|2022-03-14 18:52:30|583.85|581.65|583.97|581.77|583.97|581.77|583.85|581.65|0
1647283960000|2022-03-14 18:52:40|584.22|582.02|584.47|582.27|584.72|582.52|584.22|582.02|0
1647283970000|2022-03-14 18:52:50|584.72|582.52|584.22|582.02|584.72|582.52|584.22|582.02|0
1647283980000|2022-03-14 18:53:00|583.72|581.52|584.1|581.9|584.22|582.02|583.72|581.52|0
1647283990000|2022-03-14 18:53:10|584.72|582.52|583.72|581.52|584.72|582.52|583.72|581.52|0
1647284000000|2022-03-14 18:53:20|583.97|581.77|582.97|580.77|583.97|581.77|582.97|580.77|0
1647284010000|2022-03-14 18:53:30|582.22|580.02|582.47|580.27|582.6|580.4|582.22|580.02|0
1647284020000|2022-03-14 18:53:40|582.72|580.52|582.47|580.27|582.72|580.52|582.47|580.27|0
1647284030000|2022-03-14 18:53:50|582.22|580.02|581.72|579.52|582.22|580.02|581.72|579.52|0
1647284040000|2022-03-14 18:54:00|581.47|579.27|580.47|578.27|581.47|579.27|580.47|578.27|0
1647284050000|2022-03-14 18:54:10|580.97|578.77|580.47|578.27|580.97|578.77|580.47|578.27|0
1647284060000|2022-03-14 18:54:20|580.72|578.52|580.22|578.02|580.72|578.52|579.97|577.77|0
1647284070000|2022-03-14 18:54:30|580.6|578.4|579.97|577.77|580.6|578.4|579.97|577.77|0
1647284080000|2022-03-14 18:54:40|579.47|577.27|578.97|576.77|579.47|577.27|578.97|576.77|0
1647284090000|2022-03-14 18:54:50|578.72|576.52|577.97|575.77|578.72|576.52|577.97|575.77|0
1647284100000|2022-03-14 18:55:00|578.1|575.9|577.47|575.27|578.1|575.9|577.47|575.27|0
1647284110000|2022-03-14 18:55:10|577.22|575.02|577.22|575.02|577.47|575.27|577.22|575.02|0
1647284120000|2022-03-14 18:55:20|576.97|574.77|576.22|574.02|576.97|574.77|576.22|574.02|0
1647284130000|2022-03-14 18:55:30|575.72|573.52|575.97|573.77|575.97|573.77|575.47|573.27|0
1647284140000|2022-03-14 18:55:40|576.72|574.52|575.97|573.77|576.97|574.77|575.97|573.77|0
1647284150000|2022-03-14 18:55:50|576.47|574.27|576.22|574.02|576.47|574.27|576.22|574.02|0
1647284160000|2022-03-14 18:56:00|575.85|573.65|575.72|573.52|575.85|573.65|574.97|572.77|0
1647284170000|2022-03-14 18:56:10|575.47|573.27|575.47|573.27|575.47|573.27|575.22|573.02|0
1647284180000|2022-03-14 18:56:20|575.22|573.02|575.97|573.77|575.97|573.77|575.22|573.02|0
1647284190000|2022-03-14 18:56:30|576.22|574.02|576.47|574.27|576.47|574.27|576.22|574.02|0
1647284200000|2022-03-14 18:56:40|576.72|574.52|576.47|574.27|576.72|574.52|576.22|574.02|0
1647284210000|2022-03-14 18:56:50|576.72|574.52|577.47|575.27|577.47|575.27|576.72|574.52|0
1647284220000|2022-03-14 18:57:00|577.72|575.52|577.97|575.77|577.97|575.77|577.22|575.02|0
1647284230000|2022-03-14 18:57:10|577.47|575.27|578.47|576.27|578.72|576.52|577.47|575.27|0
1647284240000|2022-03-14 18:57:20|577.97|575.77|577.97|575.77|577.97|575.77|577.97|575.77|0
1647284250000|2022-03-14 18:57:30|578.47|576.27|577.35|575.15|578.47|576.27|577.22|575.02|0
1647284260000|2022-03-14 18:57:40|576.6|574.4|577.22|575.02|577.47|575.27|576.6|574.4|0
1647284270000|2022-03-14 18:57:50|577.72|575.52|579.22|577.02|579.22|577.02|577.72|575.52|0
1647284280000|2022-03-14 18:58:00|579.47|577.27|579.47|577.27|579.72|577.52|579.47|577.27|0
1647284290000|2022-03-14 18:58:10|579.1|576.9|579.72|577.52|579.72|577.52|578.72|576.52|0
1647284300000|2022-03-14 18:58:20|580.22|578.02|580.22|578.02|580.22|578.02|580.1|577.9|0
1647284310000|2022-03-14 18:58:30|580.72|578.52|579.6|577.4|580.72|578.52|579.6|577.4|0
1647284320000|2022-03-14 18:58:40|578.97|576.77|578.72|576.52|578.97|576.77|578.47|576.27|0
1647284330000|2022-03-14 18:58:50|578.35|576.15|578.6|576.4|578.6|576.4|578.22|576.02|0
1647284340000|2022-03-14 18:59:00|578.97|576.77|579.22|577.02|579.22|577.02|578.97|576.77|0
1647284350000|2022-03-14 18:59:10|579.47|577.27|578.47|576.27|579.47|577.27|578.47|576.27|0
1647284360000|2022-03-14 18:59:20|578.72|576.52|578.22|576.02|578.72|576.52|577.97|575.77|0
1647284370000|2022-03-14 18:59:30|577.72|575.52|577.47|575.27|578.22|576.02|577.47|575.27|0
1647284380000|2022-03-14 18:59:40|577.72|575.52|576.72|574.52|577.72|575.52|576.72|574.52|0
1647284390000|2022-03-14 18:59:50|576.6|574.4|576.47|574.27|576.6|574.4|576.47|574.27|0
1647284400000|2022-03-14 19:00:00|577.22|575.02|578.22|576.02|578.22|576.02|577.22|575.02|0
1647284410000|2022-03-14 19:00:10|577.97|575.77|577.97|575.77|578.6|576.4|577.97|575.77|0
1647284420000|2022-03-14 19:00:20|578.22|576.02|577.47|575.27|578.22|576.02|577.47|575.27|0
1647284430000|2022-03-14 19:00:30|577.97|575.77|578.47|576.27|578.47|576.27|577.97|575.77|0
1647284440000|2022-03-14 19:00:40|578.22|576.02|578.22|576.02|578.22|576.02|578.1|575.9|0
1647284450000|2022-03-14 19:00:50|578.47|576.27|579.22|577.02|579.22|577.02|578.47|576.27|0
1647284460000|2022-03-14 19:01:00|578.97|576.77|578.35|576.15|578.97|576.77|578.35|576.15|0
1647284470000|2022-03-14 19:01:10|578.22|576.02|577.72|575.52|578.22|576.02|577.72|575.52|0
1647284480000|2022-03-14 19:01:20|577.22|575.02|577.47|575.27|577.47|575.27|577.22|575.02|0
1647284490000|2022-03-14 19:01:30|577.22|575.02|577.22|575.02|577.22|575.02|577.22|575.02|0
1647284500000|2022-03-14 19:01:40|576.97|574.77|575.1|572.9|576.97|574.77|575.1|572.9|0
1647284510000|2022-03-14 19:01:50|574.47|572.27|573.22|571.02|574.47|572.27|573.22|571.02|0
1647284520000|2022-03-14 19:02:00|573.72|571.52|570.47|568.27|573.72|571.52|570.47|568.27|0
1647284530000|2022-03-14 19:02:10|570.97|568.77|570.35|568.15|570.97|568.77|570.35|568.15|0
1647284540000|2022-03-14 19:02:20|571.22|569.02|570.72|568.52|571.22|569.02|570.72|568.52|0
1647284550000|2022-03-14 19:02:30|570.47|568.27|570.47|568.27|570.72|568.52|570.47|568.27|0
1647284560000|2022-03-14 19:02:40|570.85|568.65|569.22|567.02|570.85|568.65|569.22|567.02|0
1647284570000|2022-03-14 19:02:50|569.1|566.9|569.22|567.02|569.22|567.02|569.1|566.9|0
1647284580000|2022-03-14 19:03:00|569.72|567.52|569.97|567.77|569.97|567.77|569.72|567.52|0
1647284590000|2022-03-14 19:03:10|569.6|567.4|570.22|568.02|570.22|568.02|569.6|567.4|0
1647284600000|2022-03-14 19:03:20|569.97|567.77|570.1|567.9|570.22|568.02|569.97|567.77|0
1647284610000|2022-03-14 19:03:30|569.97|567.77|569.47|567.27|569.97|567.77|569.47|567.27|0
1647284620000|2022-03-14 19:03:40|569.97|567.77|570.35|568.15|570.35|568.15|569.97|567.77|0
1647284630000|2022-03-14 19:03:50|570.72|568.52|571.72|569.52|571.97|569.77|570.72|568.52|0
1647284640000|2022-03-14 19:04:00|572.1|569.9|572.22|570.02|572.22|570.02|571.97|569.77|0
1647284650000|2022-03-14 19:04:10|572.72|570.52|571.72|569.52|572.72|570.52|571.72|569.52|0
1647284660000|2022-03-14 19:04:20|571.47|569.27|569.22|567.02|571.47|569.27|569.22|567.02|0
1647284670000|2022-03-14 19:04:30|569.47|567.27|569.97|567.77|570.22|568.02|569.47|567.27|0
1647284680000|2022-03-14 19:04:40|570.47|568.27|570.85|568.65|570.85|568.65|570.35|568.15|0
1647284690000|2022-03-14 19:04:50|571.47|569.27|571.72|569.52|571.72|569.52|571.22|569.02|0
1647284700000|2022-03-14 19:05:00|572.72|570.52|574.22|572.02|574.22|572.02|572.72|570.52|0
1647284710000|2022-03-14 19:05:10|573.97|571.77|574.22|572.02|574.72|572.52|573.97|571.77|0
1647284720000|2022-03-14 19:05:20|575.22|573.02|574.97|572.77|575.22|573.02|574.47|572.27|0
1647284730000|2022-03-14 19:05:30|575.22|573.02|574.97|572.77|575.22|573.02|574.97|572.77|0
1647284740000|2022-03-14 19:05:40|575.22|573.02|574.47|572.27|575.22|573.02|574.47|572.27|0
1647284750000|2022-03-14 19:05:50|574.22|572.02|574.22|572.02|574.22|572.02|573.97|571.77|0
1647284760000|2022-03-14 19:06:00|574.72|572.52|574.85|572.65|574.85|572.65|574.47|572.27|0
1647284770000|2022-03-14 19:06:10|574.97|572.77|574.72|572.52|574.97|572.77|574.35|572.15|0
1647284780000|2022-03-14 19:06:20|573.97|571.77|573.97|571.77|574.1|571.9|573.97|571.77|0
1647284790000|2022-03-14 19:06:30|574.22|572.02|574.6|572.4|574.72|572.52|574.22|572.02|0
1647284800000|2022-03-14 19:06:40|574.47|572.27|574.72|572.52|574.85|572.65|573.97|571.77|0
1647284810000|2022-03-14 19:06:50|574.47|572.27|573.22|571.02|574.47|572.27|573.22|571.02|0
1647284820000|2022-03-14 19:07:00|573.97|571.77|574.1|571.9|574.47|572.27|573.97|571.77|0
1647284830000|2022-03-14 19:07:10|574.72|572.52|575.1|572.9|575.1|572.9|574.72|572.52|0
1647284840000|2022-03-14 19:07:20|574.97|572.77|574.97|572.77|574.97|572.77|574.47|572.27|0
1647284850000|2022-03-14 19:07:30|574.72|572.52|575.35|573.15|575.47|573.27|574.72|572.52|0
1647284860000|2022-03-14 19:07:40|575.47|573.27|575.72|573.52|575.72|573.52|575.22|573.02|0
1647284870000|2022-03-14 19:07:50|575.97|573.77|576.47|574.27|576.72|574.52|575.97|573.77|0
1647284880000|2022-03-14 19:08:00|578.22|576.02|578.97|576.77|578.97|576.77|578.22|576.02|0
1647284890000|2022-03-14 19:08:10|578.47|576.27|578.97|576.77|578.97|576.77|578.47|576.27|0
1647284900000|2022-03-14 19:08:20|580.35|578.15|581.1|578.9|581.1|578.9|580.35|578.15|0
1647284910000|2022-03-14 19:08:30|580.72|578.52|579.47|577.27|580.97|578.77|579.35|577.15|0
1647284920000|2022-03-14 19:08:40|579.72|577.52|579.72|577.52|579.72|577.52|579.72|577.52|0
1647284930000|2022-03-14 19:08:50|580.47|578.27|580.35|578.15|580.72|578.52|580.35|578.15|0
1647284940000|2022-03-14 19:09:00|580.6|578.4|579.47|577.27|580.6|578.4|579.47|577.27|0
1647284950000|2022-03-14 19:09:10|579.72|577.52|579.85|577.65|579.97|577.77|579.72|577.52|0
1647284960000|2022-03-14 19:09:20|579.72|577.52|579.1|576.9|579.72|577.52|579.1|576.9|0
1647284970000|2022-03-14 19:09:30|578.97|576.77|578.97|576.77|579.22|577.02|578.72|576.52|0
1647284980000|2022-03-14 19:09:40|579.35|577.15|579.72|577.52|579.72|577.52|579.35|577.15|0
1647284990000|2022-03-14 19:09:50|578.97|576.77|579.35|577.15|579.35|577.15|578.6|576.4|0
1647285000000|2022-03-14 19:10:00|579.22|577.02|579.6|577.4|579.97|577.77|579.22|577.02|0
1647285010000|2022-03-14 19:10:10|578.97|576.77|579.1|576.9|579.1|576.9|578.72|576.52|0
1647285020000|2022-03-14 19:10:20|579.22|577.02|578.85|576.65|579.22|577.02|578.72|576.52|0
1647285030000|2022-03-14 19:10:30|577.47|575.27|577.47|575.27|577.6|575.4|577.22|575.02|0
1647285040000|2022-03-14 19:10:40|577.1|574.9|577.22|575.02|577.22|575.02|577.1|574.9|0
1647285050000|2022-03-14 19:10:50|576.72|574.52|575.47|573.27|576.72|574.52|575.47|573.27|0
1647285060000|2022-03-14 19:11:00|576.22|574.02|575.6|573.4|576.22|574.02|575.22|573.02|0
1647285070000|2022-03-14 19:11:10|576.97|574.77|576.97|574.77|576.97|574.77|576.97|574.77|0
1647285080000|2022-03-14 19:11:20|576.72|574.52|575.97|573.77|576.72|574.52|575.72|573.52|0
1647285090000|2022-03-14 19:11:30|575.72|573.52|575.72|573.52|575.97|573.77|575.72|573.52|0
1647285100000|2022-03-14 19:11:40|576.22|574.02|575.72|573.52|576.22|574.02|575.47|573.27|0
1647285110000|2022-03-14 19:11:50|575.47|573.27|573.47|571.27|575.47|573.27|572.72|570.52|0
1647285120000|2022-03-14 19:12:00|573.22|571.02|572.1|569.9|573.22|571.02|572.1|569.9|0
1647285130000|2022-03-14 19:12:10|572.97|570.77|572.72|570.52|572.97|570.77|572.72|570.52|0
1647285140000|2022-03-14 19:12:20|572.85|570.65|572.47|570.27|572.85|570.65|572.47|570.27|0
1647285150000|2022-03-14 19:12:30|572.6|570.4|572.97|570.77|572.97|570.77|572.47|570.27|0
1647285160000|2022-03-14 19:12:40|573.22|571.02|572.72|570.52|573.97|571.77|572.72|570.52|0
1647285170000|2022-03-14 19:12:50|572.47|570.27|573.1|570.9|573.22|571.02|572.47|570.27|0
1647285180000|2022-03-14 19:13:00|573.22|571.02|571.97|569.77|573.6|571.4|571.97|569.77|0
1647285190000|2022-03-14 19:13:10|571.22|569.02|572.72|570.52|572.72|570.52|571.22|569.02|0
1647285200000|2022-03-14 19:13:20|572.97|570.77|572.6|570.4|573.1|570.9|572.6|570.4|0
1647285210000|2022-03-14 19:13:30|572.72|570.52|572.97|570.77|572.97|570.77|572.72|570.52|0
1647285220000|2022-03-14 19:13:40|572.22|570.02|573.22|571.02|573.22|571.02|572.22|570.02|0
1647285230000|2022-03-14 19:13:50|573.1|570.9|572.35|570.15|573.22|571.02|572.35|570.15|0
1647285240000|2022-03-14 19:14:00|572.72|570.52|573.47|571.27|573.47|571.27|572.6|570.4|0
1647285250000|2022-03-14 19:14:10|573.22|571.02|571.97|569.77|573.22|571.02|571.72|569.52|0
1647285260000|2022-03-14 19:14:20|571.47|569.27|571.97|569.77|571.97|569.77|571.47|569.27|0
1647285270000|2022-03-14 19:14:30|572.72|570.52|573.47|571.27|573.47|571.27|572.47|570.27|0
1647285280000|2022-03-14 19:14:40|572.35|570.15|571.72|569.52|572.35|570.15|571.72|569.52|0
1647285290000|2022-03-14 19:14:50|571.97|569.77|571.6|569.4|571.97|569.77|571.6|569.4|0
1647285300000|2022-03-14 19:15:00|571.72|569.52|569.72|567.52|571.72|569.52|569.72|567.52|0
1647285310000|2022-03-14 19:15:10|569.97|567.77|572.22|570.02|572.22|570.02|569.97|567.77|0
1647285320000|2022-03-14 19:15:20|571.97|569.77|574.85|572.65|574.85|572.65|571.97|569.77|0
1647285330000|2022-03-14 19:15:30|574.97|572.77|574.22|572.02|574.97|572.77|574.22|572.02|0
1647285340000|2022-03-14 19:15:40|574.47|572.27|573.97|571.77|574.47|572.27|573.85|571.65|0
1647285350000|2022-03-14 19:15:50|573.72|571.52|574.22|572.02|574.47|572.27|573.72|571.52|0
1647285360000|2022-03-14 19:16:00|573.97|571.77|574.47|572.27|574.47|572.27|573.97|571.77|0
1647285370000|2022-03-14 19:16:10|574.35|572.15|573.72|571.52|574.35|572.15|573.72|571.52|0
1647285380000|2022-03-14 19:16:20|574.22|572.02|569.72|567.52|574.22|572.02|569.72|567.52|0
1647285390000|2022-03-14 19:16:30|570.85|568.65|572.35|570.15|572.35|570.15|570.85|568.65|0
1647285400000|2022-03-14 19:16:40|572.47|570.27|572.47|570.27|572.47|570.27|571.72|569.52|0
1647285410000|2022-03-14 19:16:50|570.97|568.77|568.97|566.77|570.97|568.77|568.47|566.27|0
1647285420000|2022-03-14 19:17:00|568.72|566.52|568.47|566.27|568.72|566.52|568.47|566.27|0
1647285430000|2022-03-14 19:17:10|565.97|563.77|566.47|564.27|566.47|564.27|565.97|563.77|0
1647285440000|2022-03-14 19:17:20|567.47|565.27|569.97|567.77|569.97|567.77|567.47|565.27|0
1647285450000|2022-03-14 19:17:30|567.97|565.77|568.97|566.77|568.97|566.77|567.47|565.27|0
1647285460000|2022-03-14 19:17:40|568.72|566.52|568.47|566.27|568.72|566.52|567.6|565.4|0
1647285470000|2022-03-14 19:17:50|568.6|566.4|568.85|566.65|568.85|566.65|568.6|566.4|0
1647285480000|2022-03-14 19:18:00|569.97|567.77|571.22|569.02|572.35|570.15|569.97|567.77|0
1647285490000|2022-03-14 19:18:10|572.47|570.27|573.35|571.15|573.35|571.15|572.47|570.27|0
1647285500000|2022-03-14 19:18:20|574.1|571.9|574.22|572.02|575.22|573.02|574.1|571.9|0
1647285510000|2022-03-14 19:18:30|573.72|571.52|575.22|573.02|575.47|573.27|573.6|571.4|0
1647285520000|2022-03-14 19:18:40|574.72|572.52|573.97|571.77|574.72|572.52|573.97|571.77|0
1647285530000|2022-03-14 19:18:50|574.47|572.27|573.47|571.27|574.47|572.27|573.22|571.02|0
1647285540000|2022-03-14 19:19:00|573.1|570.9|572.85|570.65|573.35|571.15|572.85|570.65|0
1647285550000|2022-03-14 19:19:10|572.97|570.77|574.47|572.27|574.47|572.27|572.97|570.77|0
1647285560000|2022-03-14 19:19:20|573.85|571.65|574.47|572.27|574.47|572.27|573.85|571.65|0
1647285570000|2022-03-14 19:19:30|574.1|571.9|574.72|572.52|574.72|572.52|574.1|571.9|0
1647285580000|2022-03-14 19:19:40|574.47|572.27|573.35|571.15|574.47|572.27|573.22|571.02|0
1647285590000|2022-03-14 19:19:50|572.97|570.77|573.47|571.27|573.97|571.77|572.97|570.77|0
1647285600000|2022-03-14 19:20:00|573.97|571.77|575.47|573.27|575.47|573.27|573.97|571.77|0
1647285610000|2022-03-14 19:20:10|576.1|573.9|575.47|573.27|576.1|573.9|575.22|573.02|0
1647285620000|2022-03-14 19:20:20|575.72|573.52|575.97|573.77|575.97|573.77|575.47|573.27|0
1647285630000|2022-03-14 19:20:30|575.22|573.02|573.22|571.02|575.22|573.02|573.22|571.02|0
1647285640000|2022-03-14 19:20:40|572.97|570.77|572.97|570.77|573.22|571.02|572.97|570.77|0
1647285650000|2022-03-14 19:20:50|572.6|570.4|572.22|570.02|572.72|570.52|572.22|570.02|0
1647285660000|2022-03-14 19:21:00|572.35|570.15|570.97|568.77|572.35|570.15|570.97|568.77|0
1647285670000|2022-03-14 19:21:10|571.6|569.4|571.97|569.77|571.97|569.77|571.47|569.27|0
1647285680000|2022-03-14 19:21:20|571.85|569.65|571.97|569.77|571.97|569.77|571.6|569.4|0
1647285690000|2022-03-14 19:21:30|571.72|569.52|571.97|569.77|571.97|569.77|571.72|569.52|0
1647285700000|2022-03-14 19:21:40|572.72|570.52|573.72|571.52|573.72|571.52|572.72|570.52|0
1647285710000|2022-03-14 19:21:50|573.47|571.27|574.47|572.27|574.47|572.27|573.47|571.27|0
1647285720000|2022-03-14 19:22:00|574.22|572.02|574.72|572.52|574.72|572.52|574.22|572.02|0
1647285730000|2022-03-14 19:22:10|574.35|572.15|573.72|571.52|574.35|572.15|573.6|571.4|0
1647285740000|2022-03-14 19:22:20|573.22|571.02|573.72|571.52|573.72|571.52|573.22|571.02|0
1647285750000|2022-03-14 19:22:30|572.22|570.02|572.97|570.77|572.97|570.77|572.22|570.02|0
1647285760000|2022-03-14 19:22:40|573.47|571.27|573.22|571.02|573.47|571.27|573.22|571.02|0
1647285770000|2022-03-14 19:22:50|572.97|570.77|573.22|571.02|573.47|571.27|572.97|570.77|0
1647285780000|2022-03-14 19:23:00|572.6|570.4|572.47|570.27|572.6|570.4|572.47|570.27|0
1647285790000|2022-03-14 19:23:10|572.72|570.52|573.72|571.52|573.72|571.52|572.47|570.27|0
1647285800000|2022-03-14 19:23:20|572.97|570.77|573.47|571.27|573.47|571.27|572.97|570.77|0
1647285810000|2022-03-14 19:23:30|573.22|571.02|571.97|569.77|573.22|571.02|571.97|569.77|0
1647285820000|2022-03-14 19:23:40|571.72|569.52|572.72|570.52|572.72|570.52|570.72|568.52|0
1647285830000|2022-03-14 19:23:50|572.22|570.02|571.47|569.27|572.22|570.02|571.47|569.27|0
1647285840000|2022-03-14 19:24:00|571.22|569.02|570.6|568.4|571.22|569.02|569.47|567.27|0
1647285850000|2022-03-14 19:24:10|571.47|569.27|572.22|570.02|572.22|570.02|571.47|569.27|0
1647285860000|2022-03-14 19:24:20|572.35|570.15|571.47|569.27|572.47|570.27|571.47|569.27|0
1647285870000|2022-03-14 19:24:30|571.22|569.02|570.97|568.77|571.22|569.02|570.97|568.77|0
1647285880000|2022-03-14 19:24:40|570.47|568.27|569.6|567.4|570.47|568.27|569.6|567.4|0
1647285890000|2022-03-14 19:24:50|569.72|567.52|569.72|567.52|569.85|567.65|569.72|567.52|0
1647285900000|2022-03-14 19:25:00|569.47|567.27|570.47|568.27|570.6|568.4|569.47|567.27|0
1647285910000|2022-03-14 19:25:10|570.22|568.02|570.47|568.27|570.47|568.27|569.97|567.77|0
1647285920000|2022-03-14 19:25:20|570.35|568.15|570.97|568.77|570.97|568.77|570.35|568.15|0
1647285930000|2022-03-14 19:25:30|570.72|568.52|570.22|568.02|570.97|568.77|570.22|568.02|0
1647285940000|2022-03-14 19:25:40|570.47|568.27|570.72|568.52|571.47|569.27|570.47|568.27|0
1647285950000|2022-03-14 19:25:50|570.47|568.27|570.72|568.52|570.72|568.52|570.47|568.27|0
1647285960000|2022-03-14 19:26:00|571.1|568.9|571.35|569.15|572.72|570.52|571.1|568.9|0
1647285970000|2022-03-14 19:26:10|572.1|569.9|572.22|570.02|572.72|570.52|572.1|569.9|0
1647285980000|2022-03-14 19:26:20|571.97|569.77|571.72|569.52|572.47|570.27|571.72|569.52|0
1647285990000|2022-03-14 19:26:30|571.97|569.77|572.72|570.52|572.72|570.52|571.97|569.77|0
1647286000000|2022-03-14 19:26:40|572.97|570.77|573.97|571.77|573.97|571.77|572.97|570.77|0
1647286010000|2022-03-14 19:26:50|573.72|571.52|573.97|571.77|573.97|571.77|573.47|571.27|0
1647286020000|2022-03-14 19:27:00|572.97|570.77|573.47|571.27|573.47|571.27|571.97|569.77|0
1647286030000|2022-03-14 19:27:10|573.72|571.52|573.47|571.27|574.47|572.27|573.47|571.27|0
1647286040000|2022-03-14 19:27:20|573.72|571.52|573.97|571.77|573.97|571.77|573.35|571.15|0
1647286050000|2022-03-14 19:27:30|574.1|571.9|574.22|572.02|574.47|572.27|574.1|571.9|0
1647286060000|2022-03-14 19:27:40|574.35|572.15|573.72|571.52|574.35|572.15|573.72|571.52|0
1647286070000|2022-03-14 19:27:50|574.22|572.02|574.85|572.65|574.85|572.65|574.22|572.02|0
1647286080000|2022-03-14 19:28:00|574.47|572.27|574.47|572.27|574.47|572.27|574.35|572.15|0
1647286090000|2022-03-14 19:28:10|576.47|574.27|575.1|572.9|576.47|574.27|575.1|572.9|0
1647286100000|2022-03-14 19:28:20|574.72|572.52|573.72|571.52|574.97|572.77|573.72|571.52|0
1647286110000|2022-03-14 19:28:30|573.47|571.27|573.47|571.27|573.47|571.27|573.22|571.02|0
1647286120000|2022-03-14 19:28:40|573.22|571.02|572.72|570.52|573.22|571.02|572.72|570.52|0
1647286130000|2022-03-14 19:28:50|573.47|571.27|573.47|571.27|573.72|571.52|573.22|571.02|0
1647286140000|2022-03-14 19:29:00|572.97|570.77|573.47|571.27|573.47|571.27|572.97|570.77|0
1647286150000|2022-03-14 19:29:10|574.35|572.15|573.97|571.77|574.6|572.4|573.97|571.77|0
1647286160000|2022-03-14 19:29:20|573.47|571.27|573.22|571.02|573.97|571.77|573.22|571.02|0
1647286170000|2022-03-14 19:29:30|573.97|571.77|574.47|572.27|574.47|572.27|573.97|571.77|0
1647286180000|2022-03-14 19:29:40|575.72|573.52|575.35|573.15|575.72|573.52|575.35|573.15|0
1647286190000|2022-03-14 19:29:50|575.1|572.9|575.47|573.27|576.22|574.02|575.1|572.9|0
1647286200000|2022-03-14 19:30:00|575.97|573.77|576.22|574.02|576.47|574.27|575.97|573.77|0
1647286210000|2022-03-14 19:30:10|575.85|573.65|576.72|574.52|576.72|574.52|575.85|573.65|0
1647286220000|2022-03-14 19:30:20|578.22|576.02|577.47|575.27|578.22|576.02|577.1|574.9|0
1647286230000|2022-03-14 19:30:30|577.85|575.65|578.22|576.02|578.22|576.02|577.85|575.65|0
1647286240000|2022-03-14 19:30:40|578.47|576.27|578.35|576.15|578.47|576.27|578.1|575.9|0
1647286250000|2022-03-14 19:30:50|578.22|576.02|578.6|576.4|578.6|576.4|578.22|576.02|0
1647286260000|2022-03-14 19:31:00|579.47|577.27|580.1|577.9|580.1|577.9|579.35|577.15|0
1647286270000|2022-03-14 19:31:10|579.72|577.52|580.72|578.52|580.72|578.52|579.72|577.52|0
1647286280000|2022-03-14 19:31:20|581.22|579.02|580.97|578.77|581.22|579.02|580.97|578.77|0
1647286290000|2022-03-14 19:31:30|581.22|579.02|580.72|578.52|581.22|579.02|580.72|578.52|0
1647286300000|2022-03-14 19:31:40|580.97|578.77|580.22|578.02|580.97|578.77|580.22|578.02|0
1647286310000|2022-03-14 19:31:50|580.97|578.77|582.85|580.65|582.85|580.65|580.97|578.77|0
1647286320000|2022-03-14 19:32:00|582.72|580.52|583.47|581.27|583.47|581.27|582.72|580.52|0
1647286330000|2022-03-14 19:32:10|583.97|581.77|584.22|582.02|584.22|582.02|583.47|581.27|0
1647286340000|2022-03-14 19:32:20|584.47|582.27|583.47|581.27|584.47|582.27|583.22|581.02|0
1647286350000|2022-03-14 19:32:30|584.22|582.02|583.97|581.77|584.22|582.02|583.72|581.52|0
1647286360000|2022-03-14 19:32:40|584.22|582.02|584.22|582.02|584.22|582.02|583.97|581.77|0
1647286370000|2022-03-14 19:32:50|583.72|581.52|583.97|581.77|584.72|582.52|583.72|581.52|0
1647286380000|2022-03-14 19:33:00|584.72|582.52|584.72|582.52|584.97|582.77|584.72|582.52|0
1647286390000|2022-03-14 19:33:10|584.97|582.77|585.1|582.9|585.22|583.02|584.97|582.77|0
1647286400000|2022-03-14 19:33:20|584.97|582.77|584.72|582.52|585.22|583.02|584.72|582.52|0
1647286410000|2022-03-14 19:33:30|584.22|582.02|583.97|581.77|584.22|582.02|583.72|581.52|0
1647286420000|2022-03-14 19:33:40|584.97|582.77|585.22|583.02|585.22|583.02|584.72|582.52|0
1647286430000|2022-03-14 19:33:50|585.72|583.52|585.47|583.27|585.72|583.52|585.47|583.27|0
1647286440000|2022-03-14 19:34:00|585.97|583.77|586.72|584.52|586.72|584.52|585.97|583.77|0
1647286450000|2022-03-14 19:34:10|586.47|584.27|586.72|584.52|586.97|584.77|586.47|584.27|0
1647286460000|2022-03-14 19:34:20|586.97|584.77|586.97|584.77|587.22|585.02|586.97|584.77|0
1647286470000|2022-03-14 19:34:30|587.1|584.9|586.72|584.52|587.35|585.15|586.72|584.52|0
1647286480000|2022-03-14 19:34:40|586.6|584.4|585.72|583.52|586.6|584.4|585.72|583.52|0
1647286490000|2022-03-14 19:34:50|586.22|584.02|584.22|582.02|586.22|584.02|584.22|582.02|0
1647286500000|2022-03-14 19:35:00|584.72|582.52|583.47|581.27|584.72|582.52|583.47|581.27|0
1647286510000|2022-03-14 19:35:10|585.47|583.27|586.22|584.02|586.22|584.02|585.47|583.27|0
1647286520000|2022-03-14 19:35:20|585.72|583.52|585.47|583.27|585.72|583.52|584.97|582.77|0
1647286530000|2022-03-14 19:35:30|586.47|584.27|586.22|584.02|586.47|584.27|586.22|584.02|0
1647286540000|2022-03-14 19:35:40|585.47|583.27|585.22|583.02|585.47|583.27|585.22|583.02|0
1647286550000|2022-03-14 19:35:50|584.97|582.77|585.72|583.52|585.72|583.52|584.97|582.77|0
1647286560000|2022-03-14 19:36:00|585.47|583.27|585.22|583.02|585.72|583.52|584.97|582.77|0
1647286570000|2022-03-14 19:36:10|586.22|584.02|585.97|583.77|586.22|584.02|585.97|583.77|0
1647286580000|2022-03-14 19:36:20|586.47|584.27|586.22|584.02|586.47|584.27|585.97|583.77|0
1647286590000|2022-03-14 19:36:30|585.97|583.77|586.47|584.27|586.47|584.27|585.97|583.77|0
1647286600000|2022-03-14 19:36:40|586.6|584.4|586.47|584.27|586.6|584.4|586.35|584.15|0
1647286610000|2022-03-14 19:36:50|586.72|584.52|587.35|585.15|587.35|585.15|586.72|584.52|0
1647286620000|2022-03-14 19:37:00|586.22|584.02|585.47|583.27|586.22|584.02|585.47|583.27|0
1647286630000|2022-03-14 19:37:10|584.97|582.77|584.22|582.02|584.97|582.77|584.22|582.02|0
1647286640000|2022-03-14 19:37:20|585.1|582.9|585.1|582.9|585.1|582.9|585.1|582.9|0
1647286650000|2022-03-14 19:37:30|585.22|583.02|585.22|583.02|585.22|583.02|585.1|582.9|0
1647286660000|2022-03-14 19:37:40|585.47|583.27|585.97|583.77|586.22|584.02|585.47|583.27|0
1647286670000|2022-03-14 19:37:50|586.22|584.02|586.35|584.15|586.35|584.15|586.22|584.02|0
1647286680000|2022-03-14 19:38:00|585.72|583.52|585.6|583.4|585.97|583.77|585.22|583.02|0
1647286690000|2022-03-14 19:38:10|586.47|584.27|586.22|584.02|586.47|584.27|586.22|584.02|0
1647286700000|2022-03-14 19:38:20|586.47|584.27|586.22|584.02|586.47|584.27|586.22|584.02|0
1647286710000|2022-03-14 19:38:30|586.47|584.27|586.47|584.27|586.47|584.27|586.22|584.02|0
1647286720000|2022-03-14 19:38:40|585.97|583.77|586.22|584.02|586.47|584.27|585.97|583.77|0
1647286730000|2022-03-14 19:38:50|586.35|584.15|586.1|583.9|586.6|584.4|585.97|583.77|0
1647286740000|2022-03-14 19:39:00|585.97|583.77|584.97|582.77|585.97|583.77|584.72|582.52|0
1647286750000|2022-03-14 19:39:10|584.47|582.27|584.97|582.77|584.97|582.77|583.97|581.77|0
1647286760000|2022-03-14 19:39:20|584.85|582.65|584.97|582.77|584.97|582.77|584.72|582.52|0
1647286770000|2022-03-14 19:39:30|582.97|580.77|580.22|578.02|582.97|580.77|580.22|578.02|0
1647286780000|2022-03-14 19:39:40|579.97|577.77|580.47|578.27|580.47|578.27|579.97|577.77|0
1647286790000|2022-03-14 19:39:50|580.6|578.4|580.97|578.77|580.97|578.77|580.6|578.4|0
1647286800000|2022-03-14 19:40:00|581.22|579.02|581.47|579.27|581.72|579.52|580.97|578.77|0
1647286810000|2022-03-14 19:40:10|580.97|578.77|579.72|577.52|580.97|578.77|579.72|577.52|0
1647286820000|2022-03-14 19:40:20|579.47|577.27|577.97|575.77|579.47|577.27|577.97|575.77|0
1647286830000|2022-03-14 19:40:30|577.6|575.4|577.72|575.52|577.97|575.77|577.47|575.27|0
1647286840000|2022-03-14 19:40:40|577.97|575.77|577.97|575.77|577.97|575.77|577.72|575.52|0
1647286850000|2022-03-14 19:40:50|579.22|577.02|578.97|576.77|579.22|577.02|578.72|576.52|0
1647286860000|2022-03-14 19:41:00|579.22|577.02|579.72|577.52|579.72|577.52|579.22|577.02|0
1647286870000|2022-03-14 19:41:10|580.47|578.27|582.6|580.4|582.6|580.4|580.47|578.27|0
1647286880000|2022-03-14 19:41:20|582.72|580.52|582.97|580.77|582.97|580.77|582.6|580.4|0
1647286890000|2022-03-14 19:41:30|582.85|580.65|581.47|579.27|582.85|580.65|580.47|578.27|0
1647286900000|2022-03-14 19:41:40|580.22|578.02|580.22|578.02|580.85|578.65|580.22|578.02|0
1647286910000|2022-03-14 19:41:50|580.47|578.27|580.72|578.52|580.72|578.52|579.97|577.77|0
1647286920000|2022-03-14 19:42:00|580.1|577.9|580.47|578.27|580.47|578.27|580.1|577.9|0
1647286930000|2022-03-14 19:42:10|580.22|578.02|583.22|581.02|583.22|581.02|580.22|578.02|0
1647286940000|2022-03-14 19:42:20|582.97|580.77|581.72|579.52|583.22|581.02|581.72|579.52|0
1647286950000|2022-03-14 19:42:30|581.35|579.15|580.72|578.52|581.97|579.77|580.72|578.52|0
1647286960000|2022-03-14 19:42:40|580.47|578.27|580.47|578.27|580.72|578.52|580.47|578.27|0
1647286970000|2022-03-14 19:42:50|580.97|578.77|580.22|578.02|580.97|578.77|580.22|578.02|0
1647286980000|2022-03-14 19:43:00|579.35|577.15|579.72|577.52|579.97|577.77|579.35|577.15|0
1647286990000|2022-03-14 19:43:10|580.47|578.27|580.22|578.02|580.47|578.27|580.22|578.02|0
1647287000000|2022-03-14 19:43:20|580.97|578.77|581.72|579.52|581.72|579.52|580.97|578.77|0
1647287010000|2022-03-14 19:43:30|581.35|579.15|581.22|579.02|581.35|579.15|580.22|578.02|0
1647287020000|2022-03-14 19:43:40|580.97|578.77|580.97|578.77|581.35|579.15|580.97|578.77|0
1647287030000|2022-03-14 19:43:50|581.47|579.27|582.22|580.02|582.22|580.02|581.47|579.27|0
1647287040000|2022-03-14 19:44:00|581.97|579.77|582.22|580.02|582.22|580.02|581.72|579.52|0
1647287050000|2022-03-14 19:44:10|582.6|580.4|582.47|580.27|582.6|580.4|582.47|580.27|0
1647287060000|2022-03-14 19:44:20|580.22|578.02|580.22|578.02|580.22|578.02|579.22|577.02|0
1647287070000|2022-03-14 19:44:30|579.85|577.65|579.35|577.15|580.22|578.02|579.35|577.15|0
1647287080000|2022-03-14 19:44:40|579.1|576.9|578.72|576.52|579.1|576.9|578.22|576.02|0
1647287090000|2022-03-14 19:44:50|578.22|576.02|577.22|575.02|578.72|576.52|577.22|575.02|0
1647287100000|2022-03-14 19:45:00|576.35|574.15|575.72|573.52|576.35|574.15|573.97|571.77|0
1647287110000|2022-03-14 19:45:10|576.72|574.52|576.22|574.02|576.72|574.52|575.72|573.52|0
1647287120000|2022-03-14 19:45:20|575.72|573.52|575.85|573.65|576.47|574.27|575.72|573.52|0
1647287130000|2022-03-14 19:45:30|575.97|573.77|577.47|575.27|577.47|575.27|575.97|573.77|0
1647287140000|2022-03-14 19:45:40|577.97|575.77|578.22|576.02|578.22|576.02|577.97|575.77|0
1647287150000|2022-03-14 19:45:50|579.22|577.02|579.22|577.02|579.35|577.15|579.22|577.02|0
1647287160000|2022-03-14 19:46:00|579.6|577.4|576.97|574.77|579.6|577.4|576.97|574.77|0
1647287170000|2022-03-14 19:46:10|577.22|575.02|578.22|576.02|578.22|576.02|576.72|574.52|0
1647287180000|2022-03-14 19:46:20|577.97|575.77|578.22|576.02|578.97|576.77|577.97|575.77|0
1647287190000|2022-03-14 19:46:30|579.22|577.02|578.97|576.77|579.47|577.27|578.85|576.65|0
1647287200000|2022-03-14 19:46:40|579.97|577.77|579.72|577.52|579.97|577.77|579.47|577.27|0
1647287210000|2022-03-14 19:46:50|579.97|577.77|579.35|577.15|580.22|578.02|578.97|576.77|0
1647287220000|2022-03-14 19:47:00|579.72|577.52|579.1|576.9|579.72|577.52|578.72|576.52|0
1647287230000|2022-03-14 19:47:10|578.97|576.77|579.72|577.52|580.47|578.27|578.97|576.77|0
1647287240000|2022-03-14 19:47:20|579.97|577.77|579.47|577.27|579.97|577.77|579.35|577.15|0
1647287250000|2022-03-14 19:47:30|579.35|577.15|578.22|576.02|579.47|577.27|578.22|576.02|0
1647287260000|2022-03-14 19:47:40|578.47|576.27|577.97|575.77|578.47|576.27|577.97|575.77|0
1647287270000|2022-03-14 19:47:50|576.22|574.02|574.85|572.65|576.22|574.02|574.47|572.27|0
1647287280000|2022-03-14 19:48:00|574.72|572.52|570.97|568.77|574.72|572.52|570.97|568.77|0
1647287290000|2022-03-14 19:48:10|571.22|569.02|572.97|570.77|572.97|570.77|571.22|569.02|0
1647287300000|2022-03-14 19:48:20|572.85|570.65|572.85|570.65|573.47|571.27|572.85|570.65|0
1647287310000|2022-03-14 19:48:30|572.47|570.27|572.97|570.77|573.6|571.4|572.47|570.27|0
1647287320000|2022-03-14 19:48:40|573.97|571.77|575.97|573.77|575.97|573.77|573.22|571.02|0
1647287330000|2022-03-14 19:48:50|576.22|574.02|575.97|573.77|576.22|574.02|575.97|573.77|0
1647287340000|2022-03-14 19:49:00|576.97|574.77|575.72|573.52|576.97|574.77|575.35|573.15|0
1647287350000|2022-03-14 19:49:10|573.97|571.77|572.97|570.77|573.97|571.77|572.97|570.77|0
1647287360000|2022-03-14 19:49:20|573.47|571.27|575.47|573.27|575.47|573.27|573.47|571.27|0
1647287370000|2022-03-14 19:49:30|575.72|573.52|576.22|574.02|576.22|574.02|575.72|573.52|0
1647287380000|2022-03-14 19:49:40|576.97|574.77|575.85|573.65|576.97|574.77|575.85|573.65|0
1647287390000|2022-03-14 19:49:50|575.6|573.4|576.22|574.02|576.47|574.27|575.6|573.4|0
1647287400000|2022-03-14 19:50:00|577.97|575.77|582.72|580.52|582.72|580.52|577.97|575.77|0
1647287410000|2022-03-14 19:50:10|582.97|580.77|583.97|581.77|584.47|582.27|582.97|580.77|0
1647287420000|2022-03-14 19:50:20|581.47|579.27|582.22|580.02|582.72|580.52|581.47|579.27|0
1647287430000|2022-03-14 19:50:30|581.47|579.27|581.22|579.02|581.72|579.52|581.22|579.02|0
1647287440000|2022-03-14 19:50:40|581.35|579.15|581.72|579.52|581.72|579.52|580.97|578.77|0
1647287450000|2022-03-14 19:50:50|581.47|579.27|581.47|579.27|581.47|579.27|580.97|578.77|0
1647287460000|2022-03-14 19:51:00|583.47|581.27|583.47|581.27|583.47|581.27|582.47|580.27|0
1647287470000|2022-03-14 19:51:10|583.72|581.52|582.72|580.52|583.72|581.52|582.72|580.52|0
1647287480000|2022-03-14 19:51:20|584.22|582.02|584.22|582.02|584.47|582.27|584.22|582.02|0
1647287490000|2022-03-14 19:51:30|583.97|581.77|582.97|580.77|583.97|581.77|582.97|580.77|0
1647287500000|2022-03-14 19:51:40|582.72|580.52|584.47|582.27|584.47|582.27|582.72|580.52|0
1647287510000|2022-03-14 19:51:50|583.97|581.77|581.97|579.77|583.97|581.77|581.97|579.77|0
1647287520000|2022-03-14 19:52:00|582.22|580.02|582.6|580.4|582.97|580.77|582.1|579.9|0
1647287530000|2022-03-14 19:52:10|582.97|580.77|580.6|578.4|582.97|580.77|580.6|578.4|0
1647287540000|2022-03-14 19:52:20|581.47|579.27|581.47|579.27|582.22|580.02|581.47|579.27|0
1647287550000|2022-03-14 19:52:30|581.22|579.02|578.97|576.77|581.22|579.02|578.6|576.4|0
1647287560000|2022-03-14 19:52:40|577.97|575.77|578.72|576.52|578.72|576.52|577.72|575.52|0
1647287570000|2022-03-14 19:52:50|579.22|577.02|581.22|579.02|581.22|579.02|579.22|577.02|0
1647287580000|2022-03-14 19:53:00|581.47|579.27|581.97|579.77|582.6|580.4|581.1|578.9|0
1647287590000|2022-03-14 19:53:10|583.47|581.27|583.6|581.4|583.6|581.4|583.35|581.15|0
1647287600000|2022-03-14 19:53:20|583.72|581.52|583.22|581.02|583.72|581.52|582.47|580.27|0
1647287610000|2022-03-14 19:53:30|582.97|580.77|583.22|581.02|583.22|581.02|582.85|580.65|0
1647287620000|2022-03-14 19:53:40|583.47|581.27|583.72|581.52|583.72|581.52|583.22|581.02|0
1647287630000|2022-03-14 19:53:50|582.97|580.77|582.72|580.52|583.22|581.02|582.72|580.52|0
1647287640000|2022-03-14 19:54:00|582.47|580.27|581.35|579.15|582.47|580.27|581.35|579.15|0
1647287650000|2022-03-14 19:54:10|581.97|579.77|582.22|580.02|582.47|580.27|581.97|579.77|0
1647287660000|2022-03-14 19:54:20|582.47|580.27|582.72|580.52|582.72|580.52|582.47|580.27|0
1647287670000|2022-03-14 19:54:30|583.22|581.02|583.97|581.77|584.22|582.02|583.22|581.02|0
1647287680000|2022-03-14 19:54:40|583.72|581.52|584.72|582.52|584.97|582.77|583.72|581.52|0
1647287690000|2022-03-14 19:54:50|583.97|581.77|582.97|580.77|583.97|581.77|582.72|580.52|0
1647287700000|2022-03-14 19:55:00|582.35|580.15|577.85|575.65|582.35|580.15|577.85|575.65|0
1647287710000|2022-03-14 19:55:10|578.97|576.77|578.97|576.77|578.97|576.77|578.47|576.27|0
1647287720000|2022-03-14 19:55:20|579.72|577.52|579.22|577.02|579.97|577.77|579.22|577.02|0
1647287730000|2022-03-14 19:55:30|580.1|577.9|581.85|579.65|581.85|579.65|580.1|577.9|0
1647287740000|2022-03-14 19:55:40|580.22|578.02|579.72|577.52|580.22|578.02|579.47|577.27|0
1647287750000|2022-03-14 19:55:50|579.47|577.27|578.6|576.4|579.47|577.27|578.6|576.4|0
1647287760000|2022-03-14 19:56:00|578.1|575.9|574.47|572.27|578.1|575.9|574.47|572.27|0
1647287770000|2022-03-14 19:56:10|575.22|573.02|575.97|573.77|575.97|573.77|574.97|572.77|0
1647287780000|2022-03-14 19:56:20|575.1|572.9|574.85|572.65|575.47|573.27|574.85|572.65|0
1647287790000|2022-03-14 19:56:30|574.97|572.77|577.47|575.27|577.47|575.27|574.97|572.77|0
1647287800000|2022-03-14 19:56:40|577.85|575.65|576.97|574.77|577.85|575.65|576.97|574.77|0
1647287810000|2022-03-14 19:56:50|576.22|574.02|575.47|573.27|576.22|574.02|575.47|573.27|0
1647287820000|2022-03-14 19:57:00|575.22|573.02|575.97|573.77|575.97|573.77|575.22|573.02|0
1647287830000|2022-03-14 19:57:10|576.47|574.27|577.72|575.52|577.72|575.52|576.47|574.27|0
1647287840000|2022-03-14 19:57:20|577.97|575.77|576.97|574.77|577.97|575.77|576.97|574.77|0
1647287850000|2022-03-14 19:57:30|576.22|574.02|575.85|573.65|576.22|574.02|575.72|573.52|0
1647287860000|2022-03-14 19:57:40|576.72|574.52|576.97|574.77|576.97|574.77|576.47|574.27|0
1647287870000|2022-03-14 19:57:50|577.22|575.02|576.47|574.27|577.22|575.02|576.47|574.27|0
1647287880000|2022-03-14 19:58:00|575.97|573.77|575.72|573.52|575.97|573.77|575.72|573.52|0
1647287890000|2022-03-14 19:58:10|574.97|572.77|575.97|573.77|575.97|573.77|574.97|572.77|0
1647287900000|2022-03-14 19:58:20|576.97|574.77|578.22|576.02|578.22|576.02|576.47|574.27|0
1647287910000|2022-03-14 19:58:30|577.72|575.52|578.97|576.77|578.97|576.77|577.72|575.52|0
1647287920000|2022-03-14 19:58:40|578.47|576.27|578.72|576.52|578.72|576.52|578.47|576.27|0
1647287930000|2022-03-14 19:58:50|578.85|576.65|577.22|575.02|578.85|576.65|577.22|575.02|0
1647287940000|2022-03-14 19:59:00|576.97|574.77|577.97|575.77|578.72|576.52|576.97|574.77|0
1647287950000|2022-03-14 19:59:10|578.22|576.02|578.97|576.77|578.97|576.77|578.22|576.02|0
1647287960000|2022-03-14 19:59:20|579.47|577.27|579.47|577.27|579.72|577.52|579.47|577.27|0
1647287970000|2022-03-14 19:59:30|578.47|576.27|578.1|575.9|578.47|576.27|577.97|575.77|0
1647287980000|2022-03-14 19:59:40|577.72|575.52|578.72|576.52|578.72|576.52|577.22|575.02|0
1647287990000|2022-03-14 19:59:50|578.47|576.27|578.47|576.27|579.72|577.52|578.22|576.02|0
1647288000000|2022-03-14 20:00:00|576.97|574.77|578.47|576.27|578.72|576.52|576.97|574.77|0
1647288010000|2022-03-14 20:00:10|576.22|574.02|575.97|573.77|576.22|574.02|575.47|573.27|0
1647288020000|2022-03-14 20:00:20|575.47|573.27|572.47|570.27|575.47|573.27|572.47|570.27|0
1647288030000|2022-03-14 20:00:30|571.47|569.27|570.72|568.52|571.47|569.27|570.47|568.27|0
1647288040000|2022-03-14 20:00:40|570.47|568.27|570.47|568.27|570.72|568.52|570.47|568.27|0
1647288050000|2022-03-14 20:00:50|570.72|568.52|570.72|568.52|570.72|568.52|570.47|568.27|0
1647288060000|2022-03-14 20:01:00|570.97|568.77|570.72|568.52|570.97|568.77|570.72|568.52|0
1647288070000|2022-03-14 20:01:10|570.47|568.27|570.47|568.27|570.72|568.52|570.47|568.27|0
1647288080000|2022-03-14 20:01:20|570.22|568.02|570.22|568.02|570.47|568.27|570.22|568.02|0
1647288090000|2022-03-14 20:01:30|570.47|568.27|570.72|568.52|570.97|568.77|570.47|568.27|0
1647288100000|2022-03-14 20:01:40|570.97|568.77|571.47|569.27|571.47|569.27|570.97|568.77|0
1647288110000|2022-03-14 20:01:50|572.72|570.52|573.72|571.52|573.72|571.52|572.72|570.52|0
1647288120000|2022-03-14 20:02:00|573.47|571.27|574.47|572.27|574.47|572.27|573.35|571.15|0
1647288140000|2022-03-14 20:02:20|574.72|572.52|573.1|570.9|574.72|572.52|572.97|570.77|0
1647288150000|2022-03-14 20:02:30|573.47|571.27|573.47|571.27|573.47|571.27|572.97|570.77|0
1647288160000|2022-03-14 20:02:40|573.22|571.02|573.47|571.27|573.47|571.27|573.22|571.02|0
1647288170000|2022-03-14 20:02:50|572.97|570.77|573.22|571.02|573.72|571.52|572.97|570.77|0
1647288180000|2022-03-14 20:03:00|573.47|571.27|572.72|570.52|573.47|571.27|572.72|570.52|0
1647288190000|2022-03-14 20:03:10|572.97|570.77|573.22|571.02|573.22|571.02|572.72|570.52|0
1647288200000|2022-03-14 20:03:20|572.97|570.77|573.47|571.27|573.6|571.4|572.97|570.77|0
1647288210000|2022-03-14 20:03:30|573.72|571.52|573.47|571.27|573.72|571.52|573.47|571.27|0
1647288220000|2022-03-14 20:03:40|573.72|571.52|573.97|571.77|573.97|571.77|573.72|571.52|0
1647288230000|2022-03-14 20:03:50|573.72|571.52|573.22|571.02|573.85|571.65|573.22|571.02|0
1647288240000|2022-03-14 20:04:00|572.72|570.52|572.85|570.65|572.97|570.77|572.72|570.52|0
1647288250000|2022-03-14 20:04:10|572.97|570.77|573.22|571.02|573.22|571.02|572.97|570.77|0
1647288260000|2022-03-14 20:04:20|572.72|570.52|572.72|570.52|572.72|570.52|572.47|570.27|0
1647288270000|2022-03-14 20:04:30|572.97|570.77|572.97|570.77|572.97|570.77|572.72|570.52|0
1647288280000|2022-03-14 20:04:40|573.1|570.9|573.1|570.9|573.1|570.9|573.1|570.9|0
1647288290000|2022-03-14 20:04:50|572.97|570.77|572.72|570.52|572.97|570.77|572.72|570.52|0
1647288300000|2022-03-14 20:05:00|573.22|571.02|572.47|570.27|573.22|571.02|572.47|570.27|0
1647288310000|2022-03-14 20:05:10|571.6|569.4|571.22|569.02|571.6|569.4|571.22|569.02|0
1647288320000|2022-03-14 20:05:20|571.47|569.27|571.47|569.27|571.47|569.27|571.47|569.27|0
1647288330000|2022-03-14 20:05:30|571.22|569.02|570.85|568.65|571.22|569.02|570.72|568.52|0
1647288340000|2022-03-14 20:05:40|570.97|568.77|571.47|569.27|571.47|569.27|570.85|568.65|0
1647288350000|2022-03-14 20:05:50|571.1|568.9|571.1|568.9|571.1|568.9|571.1|568.9|0
1647288360000|2022-03-14 20:06:00|570.97|568.77|571.22|569.02|571.47|569.27|570.97|568.77|0
1647288370000|2022-03-14 20:06:10|571.47|569.27|571.47|569.27|571.47|569.27|571.47|569.27|0
1647288380000|2022-03-14 20:06:20|571.35|569.15|570.97|568.77|571.47|569.27|570.97|568.77|0
1647288390000|2022-03-14 20:06:30|570.72|568.52|570.72|568.52|570.72|568.52|570.47|568.27|0
1647288400000|2022-03-14 20:06:40|570.97|568.77|570.22|568.02|570.97|568.77|570.22|568.02|0
1647288410000|2022-03-14 20:06:50|571.47|569.27|571.47|569.27|571.72|569.52|571.47|569.27|0
1647288420000|2022-03-14 20:07:00|571.72|569.52|572.22|570.02|572.22|570.02|571.72|569.52|0
1647288430000|2022-03-14 20:07:10|572.1|569.9|571.97|569.77|572.1|569.9|571.97|569.77|0
1647288440000|2022-03-14 20:07:20|571.47|569.27|571.47|569.27|571.47|569.27|571.47|569.27|0
1647288450000|2022-03-14 20:07:30|571.72|569.52|571.47|569.27|571.72|569.52|571.47|569.27|0
1647288460000|2022-03-14 20:07:40|571.22|569.02|571.47|569.27|571.47|569.27|570.97|568.77|0
1647288470000|2022-03-14 20:07:50|571.35|569.15|570.72|568.52|571.35|569.15|570.72|568.52|0
1647288480000|2022-03-14 20:08:00|570.97|568.77|570.22|568.02|570.97|568.77|570.22|568.02|0
1647288490000|2022-03-14 20:08:10|569.97|567.77|569.22|567.02|569.97|567.77|569.22|567.02|0
1647288500000|2022-03-14 20:08:20|568.97|566.77|568.97|566.77|569.22|567.02|568.72|566.52|0
1647288510000|2022-03-14 20:08:30|568.72|566.52|568.22|566.02|568.72|566.52|568.22|566.02|0
1647288520000|2022-03-14 20:08:40|568.47|566.27|568.47|566.27|568.47|566.27|568.47|566.27|0
1647288530000|2022-03-14 20:08:50|568.35|566.15|568.47|566.27|568.47|566.27|568.35|566.15|0
1647288540000|2022-03-14 20:09:00|568.22|566.02|568.22|566.02|568.22|566.02|568.22|566.02|0
1647288550000|2022-03-14 20:09:10|568.35|566.15|568.47|566.27|568.47|566.27|567.97|565.77|0
1647288560000|2022-03-14 20:09:20|568.72|566.52|568.97|566.77|569.22|567.02|568.72|566.52|0
1647288570000|2022-03-14 20:09:30|569.22|567.02|568.97|566.77|569.22|567.02|568.97|566.77|0
1647288580000|2022-03-14 20:09:40|568.72|566.52|568.47|566.27|568.72|566.52|568.47|566.27|0
1647288590000|2022-03-14 20:09:50|568.22|566.02|567.72|565.52|568.22|566.02|567.72|565.52|0
1647288600000|2022-03-14 20:10:00|568.22|566.02|567.97|565.77|568.22|566.02|567.72|565.52|0
1647288610000|2022-03-14 20:10:10|568.22|566.02|568.22|566.02|568.47|566.27|568.22|566.02|0
1647288620000|2022-03-14 20:10:20|568.47|566.27|567.47|565.27|568.47|566.27|567.47|565.27|0
1647288630000|2022-03-14 20:10:30|567.6|565.4|567.22|565.02|567.6|565.4|567.22|565.02|0
1647288640000|2022-03-14 20:10:40|566.97|564.77|567.47|565.27|567.47|565.27|566.97|564.77|0
1647288650000|2022-03-14 20:10:50|567.22|565.02|567.22|565.02|567.22|565.02|566.97|564.77|0
1647288660000|2022-03-14 20:11:00|567.47|565.27|567.47|565.27|567.47|565.27|567.47|565.27|0
1647288670000|2022-03-14 20:11:10|567.72|565.52|568.22|566.02|568.22|566.02|567.72|565.52|0
1647288680000|2022-03-14 20:11:20|567.72|565.52|568.22|566.02|568.22|566.02|567.72|565.52|0
1647288690000|2022-03-14 20:11:30|568.47|566.27|568.72|566.52|568.72|566.52|568.47|566.27|0
1647288700000|2022-03-14 20:11:40|568.47|566.27|568.35|566.15|568.47|566.27|567.97|565.77|0
1647288710000|2022-03-14 20:11:50|568.22|566.02|568.6|566.4|568.6|566.4|568.22|566.02|0
1647288720000|2022-03-14 20:12:00|568.97|566.77|568.72|566.52|568.97|566.77|568.72|566.52|0
1647288730000|2022-03-14 20:12:10|568.47|566.27|567.97|565.77|568.47|566.27|567.97|565.77|0
1647288740000|2022-03-14 20:12:20|568.22|566.02|568.97|566.77|568.97|566.77|568.22|566.02|0
1647288750000|2022-03-14 20:12:30|568.85|566.65|569.22|567.02|569.22|567.02|568.85|566.65|0
1647288760000|2022-03-14 20:12:40|568.97|566.77|568.97|566.77|568.97|566.77|568.97|566.77|0
1647288770000|2022-03-14 20:12:50|569.47|567.27|569.47|567.27|569.47|567.27|569.47|567.27|0
1647288780000|2022-03-14 20:13:00|569.72|567.52|569.22|567.02|569.72|567.52|569.22|567.02|0
1647288790000|2022-03-14 20:13:10|568.97|566.77|568.97|566.77|568.97|566.77|568.97|566.77|0
1647288800000|2022-03-14 20:13:20|568.72|566.52|568.72|566.52|568.72|566.52|568.72|566.52|0
1647288810000|2022-03-14 20:13:30|568.97|566.77|568.72|566.52|568.97|566.77|568.72|566.52|0
1647288820000|2022-03-14 20:13:40|568.97|566.77|568.47|566.27|568.97|566.77|568.47|566.27|0
1647288830000|2022-03-14 20:13:50|568.6|566.4|568.22|566.02|568.6|566.4|568.22|566.02|0
1647288840000|2022-03-14 20:14:00|567.97|565.77|568.22|566.02|568.22|566.02|567.97|565.77|0
1647288850000|2022-03-14 20:14:10|569.35|567.15|569.22|567.02|569.35|567.15|569.1|566.9|0
1647288860000|2022-03-14 20:14:20|569.47|567.27|568.72|566.52|569.47|567.27|568.72|566.52|0
1647288870000|2022-03-14 20:14:30|568.47|566.27|568.72|566.52|568.72|566.52|568.22|566.02|0
1647288880000|2022-03-14 20:14:40|569.22|567.02|569.22|567.02|569.22|567.02|569.22|567.02|0
1647288890000|2022-03-14 20:14:50|569.47|567.27|569.47|567.27|569.47|567.27|569.35|567.15|0
1647288910000|2022-03-14 20:15:10|570.42|567.82|569.92|567.32|570.42|567.82|569.92|567.32|0
1647288920000|2022-03-14 20:15:20|570.17|567.57|570.17|567.57|570.17|567.57|570.17|567.57|0
1647288930000|2022-03-14 20:15:30|570.05|567.45|570.05|567.45|570.05|567.45|570.05|567.45|0
1647288940000|2022-03-14 20:15:40|569.92|567.32|570.17|567.57|570.17|567.57|569.92|567.32|0
1647288950000|2022-03-14 20:15:50|570.3|567.7|570.55|567.95|570.55|567.95|570.3|567.7|0
1647288960000|2022-03-14 20:16:00|570.67|568.07|570.05|567.45|570.67|568.07|570.05|567.45|0
1647288970000|2022-03-14 20:16:10|569.92|567.32|569.8|567.2|569.92|567.32|569.67|567.07|0
1647288980000|2022-03-14 20:16:20|569.92|567.32|569.67|567.07|569.92|567.32|569.67|567.07|0
1647288990000|2022-03-14 20:16:30|569.42|566.82|569.67|567.07|569.67|567.07|569.42|566.82|0
1647289000000|2022-03-14 20:16:40|569.8|567.2|569.67|567.07|569.8|567.2|569.67|567.07|0
1647289030000|2022-03-14 20:17:10|569.8|567.2|569.92|567.32|570.05|567.45|569.8|567.2|0
1647289060000|2022-03-14 20:17:40|570.17|567.57|570.17|567.57|570.17|567.57|570.17|567.57|0
1647289070000|2022-03-14 20:17:50|569.92|567.32|569.67|567.07|570.05|567.45|569.67|567.07|0
1647289080000|2022-03-14 20:18:00|569.42|566.82|570.42|567.82|570.42|567.82|569.42|566.82|0
1647289090000|2022-03-14 20:18:10|570.55|567.95|570.67|568.07|570.67|568.07|570.55|567.95|0
1647289100000|2022-03-14 20:18:20|570.8|568.2|570.8|568.2|570.92|568.32|570.8|568.2|0
1647289110000|2022-03-14 20:18:30|570.67|568.07|570.3|567.7|570.8|568.2|570.17|567.57|0
1647289120000|2022-03-14 20:18:40|570.42|567.82|569.92|567.32|570.42|567.82|569.92|567.32|0
1647289130000|2022-03-14 20:18:50|569.8|567.2|569.67|567.07|569.8|567.2|569.67|567.07|0
1647289140000|2022-03-14 20:19:00|569.42|566.82|569.42|566.82|569.42|566.82|569.42|566.82|0
1647289150000|2022-03-14 20:19:10|568.92|566.32|569.67|567.07|569.67|567.07|568.92|566.32|0
1647289160000|2022-03-14 20:19:20|569.42|566.82|569.92|567.32|569.92|567.32|569.42|566.82|0
1647289170000|2022-03-14 20:19:30|569.8|567.2|569.8|567.2|569.8|567.2|569.8|567.2|0
1647289180000|2022-03-14 20:19:40|569.92|567.32|569.67|567.07|569.92|567.32|569.67|567.07|0
1647289190000|2022-03-14 20:19:50|569.92|567.32|569.8|567.2|569.92|567.32|569.8|567.2|0
1647289200000|2022-03-14 20:20:00|569.92|567.32|569.92|567.32|570.05|567.45|569.92|567.32|0
1647289210000|2022-03-14 20:20:10|570.17|567.57|570.17|567.57|570.17|567.57|569.92|567.32|0
1647289220000|2022-03-14 20:20:20|570.05|567.45|570.17|567.57|570.17|567.57|570.05|567.45|0
1647289230000|2022-03-14 20:20:30|569.92|567.32|569.92|567.32|569.92|567.32|569.92|567.32|0
1647289240000|2022-03-14 20:20:40|570.17|567.57|570.42|567.82|570.67|568.07|570.17|567.57|0
1647289250000|2022-03-14 20:20:50|570.67|568.07|570.67|568.07|570.67|568.07|570.67|568.07|0
1647289280000|2022-03-14 20:21:20|570.55|567.95|570.55|567.95|570.55|567.95|570.55|567.95|0
1647289290000|2022-03-14 20:21:30|570.42|567.82|570.67|568.07|570.67|568.07|570.42|567.82|0
1647289300000|2022-03-14 20:21:40|570.55|567.95|570.42|567.82|570.55|567.95|570.42|567.82|0
1647289310000|2022-03-14 20:21:50|570.55|567.95|570.67|568.07|570.67|568.07|570.55|567.95|0
1647289320000|2022-03-14 20:22:00|570.42|567.82|570.67|568.07|570.67|568.07|570.42|567.82|0
1647289340000|2022-03-14 20:22:20|570.8|568.2|570.8|568.2|570.8|568.2|570.8|568.2|0
1647289350000|2022-03-14 20:22:30|570.92|568.32|570.67|568.07|570.92|568.32|570.67|568.07|0
1647289360000|2022-03-14 20:22:40|570.42|567.82|570.42|567.82|570.42|567.82|570.42|567.82|0
1647289370000|2022-03-14 20:22:50|570.05|567.45|570.17|567.57|570.17|567.57|570.05|567.45|0
1647289380000|2022-03-14 20:23:00|569.92|567.32|570.17|567.57|570.17|567.57|569.92|567.32|0
1647289400000|2022-03-14 20:23:20|569.92|567.32|569.92|567.32|569.92|567.32|569.92|567.32|0
1647289410000|2022-03-14 20:23:30|570.17|567.57|570.42|567.82|570.42|567.82|570.17|567.57|0
1647289420000|2022-03-14 20:23:40|570.3|567.7|569.92|567.32|570.3|567.7|569.92|567.32|0
1647289430000|2022-03-14 20:23:50|569.67|567.07|570.42|567.82|570.42|567.82|569.67|567.07|0
1647289440000|2022-03-14 20:24:00|570.67|568.07|570.8|568.2|570.8|568.2|570.67|568.07|0
1647289450000|2022-03-14 20:24:10|570.67|568.07|570.55|567.95|570.67|568.07|570.55|567.95|0
1647289460000|2022-03-14 20:24:20|570.8|568.2|570.8|568.2|570.8|568.2|570.8|568.2|0
1647289470000|2022-03-14 20:24:30|570.92|568.32|571.17|568.57|571.17|568.57|570.92|568.32|0
1647289480000|2022-03-14 20:24:40|570.92|568.32|570.92|568.32|570.92|568.32|570.92|568.32|0
1647289490000|2022-03-14 20:24:50|571.05|568.45|571.05|568.45|571.05|568.45|571.05|568.45|0
1647289500000|2022-03-14 20:25:00|570.92|568.32|571.05|568.45|571.17|568.57|570.92|568.32|0
1647289510000|2022-03-14 20:25:10|571.17|568.57|570.92|568.32|571.17|568.57|570.92|568.32|0
1647289550000|2022-03-14 20:25:50|571.05|568.45|571.05|568.45|571.17|568.57|571.05|568.45|0
1647289560000|2022-03-14 20:26:00|571.67|569.07|572.17|569.57|572.17|569.57|571.67|569.07|0
1647289570000|2022-03-14 20:26:10|571.92|569.32|571.92|569.32|571.92|569.32|571.67|569.07|0
1647289580000|2022-03-14 20:26:20|572.05|569.45|572.05|569.45|572.05|569.45|572.05|569.45|0
1647289590000|2022-03-14 20:26:30|572.17|569.57|572.17|569.57|572.17|569.57|572.17|569.57|0
1647289600000|2022-03-14 20:26:40|572.3|569.7|571.92|569.32|572.3|569.7|571.8|569.2|0
1647289620000|2022-03-14 20:27:00|571.8|569.2|571.92|569.32|571.92|569.32|571.8|569.2|0
1647289630000|2022-03-14 20:27:10|571.67|569.07|571.67|569.07|571.67|569.07|571.67|569.07|0
1647289660000|2022-03-14 20:27:40|571.42|568.82|571.42|568.82|571.42|568.82|571.42|568.82|0
1647289670000|2022-03-14 20:27:50|571.3|568.7|571.3|568.7|571.3|568.7|571.3|568.7|0
1647289680000|2022-03-14 20:28:00|571.17|568.57|571.17|568.57|571.17|568.57|571.17|568.57|0
1647289700000|2022-03-14 20:28:20|570.92|568.32|570.92|568.32|570.92|568.32|570.92|568.32|0
1647289710000|2022-03-14 20:28:30|571.42|568.82|571.05|568.45|571.42|568.82|571.05|568.45|0
1647289720000|2022-03-14 20:28:40|571.17|568.57|570.92|568.32|571.17|568.57|570.92|568.32|0
1647289740000|2022-03-14 20:29:00|571.05|568.45|571.17|568.57|571.17|568.57|571.05|568.45|0
1647289750000|2022-03-14 20:29:10|571.05|568.45|570.55|567.95|571.05|568.45|570.55|567.95|0
1647289770000|2022-03-14 20:29:30|571.17|568.57|571.17|568.57|571.3|568.7|571.17|568.57|0
1647289780000|2022-03-14 20:29:40|571.67|569.07|571.67|569.07|571.67|569.07|571.67|569.07|0
1647289790000|2022-03-14 20:29:50|571.92|569.32|572.17|569.57|572.17|569.57|571.92|569.32|0
1647289810000|2022-03-14 20:30:10|572.42|569.82|572.42|569.82|572.42|569.82|572.42|569.82|0
1647289820000|2022-03-14 20:30:20|572.17|569.57|572.17|569.57|572.17|569.57|572.17|569.57|0
1647289830000|2022-03-14 20:30:30|572.42|569.82|572.42|569.82|572.42|569.82|572.3|569.7|0
1647289840000|2022-03-14 20:30:40|572.17|569.57|572.17|569.57|572.17|569.57|572.17|569.57|0
1647289850000|2022-03-14 20:30:50|572.42|569.82|572.42|569.82|572.42|569.82|572.42|569.82|0
1647289860000|2022-03-14 20:31:00|571.92|569.32|572.42|569.82|572.42|569.82|571.92|569.32|0
1647289870000|2022-03-14 20:31:10|571.92|569.32|571.92|569.32|571.92|569.32|571.92|569.32|0
1647289910000|2022-03-14 20:31:50|571.67|569.07|572.05|569.45|572.05|569.45|571.67|569.07|0
1647289930000|2022-03-14 20:32:10|571.67|569.07|571.55|568.95|571.67|569.07|571.55|568.95|0
1647289940000|2022-03-14 20:32:20|571.42|568.82|571.42|568.82|571.42|568.82|571.42|568.82|0
1647289950000|2022-03-14 20:32:30|570.92|568.32|571.17|568.57|571.17|568.57|570.92|568.32|0
1647289960000|2022-03-14 20:32:40|571.05|568.45|571.05|568.45|571.17|568.57|571.05|568.45|0
1647289970000|2022-03-14 20:32:50|570.92|568.32|570.92|568.32|570.92|568.32|570.92|568.32|0
1647289980000|2022-03-14 20:33:00|571.05|568.45|570.92|568.32|571.05|568.45|570.92|568.32|0
1647289990000|2022-03-14 20:33:10|570.67|568.07|570.67|568.07|570.67|568.07|570.67|568.07|0
1647290010000|2022-03-14 20:33:30|570.8|568.2|570.8|568.2|570.92|568.32|570.8|568.2|0
1647290020000|2022-03-14 20:33:40|570.92|568.32|570.67|568.07|570.92|568.32|570.67|568.07|0
1647290030000|2022-03-14 20:33:50|570.8|568.2|570.92|568.32|570.92|568.32|570.8|568.2|0
1647290040000|2022-03-14 20:34:00|571.17|568.57|571.17|568.57|571.17|568.57|571.05|568.45|0
1647290060000|2022-03-14 20:34:20|571.42|568.82|571.92|569.32|571.92|569.32|571.42|568.82|0
1647290070000|2022-03-14 20:34:30|571.67|569.07|571.67|569.07|571.92|569.32|571.67|569.07|0
1647290090000|2022-03-14 20:34:50|571.92|569.32|571.92|569.32|571.92|569.32|571.92|569.32|0
1647290100000|2022-03-14 20:35:00|571.67|569.07|572.05|569.45|572.05|569.45|571.67|569.07|0
1647290110000|2022-03-14 20:35:10|572.17|569.57|572.17|569.57|572.17|569.57|572.17|569.57|0
1647290120000|2022-03-14 20:35:20|572.42|569.82|572.42|569.82|572.42|569.82|572.42|569.82|0
1647290140000|2022-03-14 20:35:40|572.67|570.07|572.42|569.82|572.67|570.07|572.42|569.82|0
1647290150000|2022-03-14 20:35:50|571.92|569.32|572.17|569.57|572.17|569.57|571.92|569.32|0
1647290160000|2022-03-14 20:36:00|572.3|569.7|572.3|569.7|572.3|569.7|572.3|569.7|0
1647290170000|2022-03-14 20:36:10|572.42|569.82|572.42|569.82|572.42|569.82|572.42|569.82|0
1647290180000|2022-03-14 20:36:20|572.17|569.57|572.17|569.57|572.17|569.57|572.17|569.57|0
1647290190000|2022-03-14 20:36:30|571.67|569.07|571.67|569.07|571.67|569.07|571.67|569.07|0
1647290200000|2022-03-14 20:36:40|571.92|569.32|571.92|569.32|571.92|569.32|571.92|569.32|0
1647290210000|2022-03-14 20:36:50|572.17|569.57|572.17|569.57|572.17|569.57|572.17|569.57|0
1647290220000|2022-03-14 20:37:00|572.3|569.7|572.17|569.57|572.3|569.7|572.17|569.57|0
1647290240000|2022-03-14 20:37:20|572.05|569.45|571.42|568.82|572.17|569.57|571.42|568.82|0
1647290260000|2022-03-14 20:37:40|571.67|569.07|571.67|569.07|571.92|569.32|571.67|569.07|0
1647290270000|2022-03-14 20:37:50|571.92|569.32|571.92|569.32|571.92|569.32|571.8|569.2|0
1647290280000|2022-03-14 20:38:00|571.67|569.07|571.92|569.32|571.92|569.32|571.67|569.07|0
1647290330000|2022-03-14 20:38:50|571.67|569.07|571.67|569.07|571.67|569.07|571.67|569.07|0
1647290340000|2022-03-14 20:39:00|571.8|569.2|571.67|569.07|571.8|569.2|571.67|569.07|0
1647290420000|2022-03-14 20:40:20|571.8|569.2|572.05|569.45|572.05|569.45|571.8|569.2|0
1647290430000|2022-03-14 20:40:30|571.8|569.2|571.67|569.07|571.8|569.2|571.67|569.07|0
1647290440000|2022-03-14 20:40:40|571.3|568.7|571.17|568.57|571.3|568.7|571.17|568.57|0
1647290450000|2022-03-14 20:40:50|571.3|568.7|571.42|568.82|571.42|568.82|571.17|568.57|0
1647290460000|2022-03-14 20:41:00|571.17|568.57|570.92|568.32|571.17|568.57|570.92|568.32|0
1647290540000|2022-03-14 20:42:20|570.67|568.07|570.67|568.07|570.67|568.07|570.67|568.07|0
1647290550000|2022-03-14 20:42:30|570.42|567.82|570.67|568.07|570.67|568.07|570.42|567.82|0
1647290560000|2022-03-14 20:42:40|570.92|568.32|570.8|568.2|570.92|568.32|570.8|568.2|0
1647290570000|2022-03-14 20:42:50|570.42|567.82|570.67|568.07|570.92|568.32|570.42|567.82|0
1647290590000|2022-03-14 20:43:10|570.92|568.32|570.92|568.32|570.92|568.32|570.92|568.32|0
1647290600000|2022-03-14 20:43:20|571.17|568.57|571.42|568.82|571.42|568.82|571.17|568.57|0
1647290610000|2022-03-14 20:43:30|571.92|569.32|572.17|569.57|572.17|569.57|571.92|569.32|0
1647290620000|2022-03-14 20:43:40|572.42|569.82|572.42|569.82|572.42|569.82|572.42|569.82|0
1647290630000|2022-03-14 20:43:50|572.55|569.95|572.92|570.32|572.92|570.32|572.55|569.95|0
1647290680000|2022-03-14 20:44:40|572.17|569.57|572.17|569.57|572.17|569.57|572.17|569.57|0
1647290690000|2022-03-14 20:44:50|572.05|569.45|572.17|569.57|572.17|569.57|572.05|569.45|0
1647290700000|2022-03-14 20:45:00|572.55|569.95|572.42|569.82|572.55|569.95|572.42|569.82|0
1647290710000|2022-03-14 20:45:10|572.67|570.07|572.67|570.07|572.67|570.07|572.67|570.07|0
1647290720000|2022-03-14 20:45:20|572.92|570.32|572.92|570.32|572.92|570.32|572.92|570.32|0
1647290750000|2022-03-14 20:45:50|572.67|570.07|572.67|570.07|572.67|570.07|572.67|570.07|0
1647290760000|2022-03-14 20:46:00|572.42|569.82|572.42|569.82|572.42|569.82|572.42|569.82|0
1647290770000|2022-03-14 20:46:10|572.55|569.95|572.42|569.82|572.55|569.95|572.42|569.82|0
1647290780000|2022-03-14 20:46:20|572.55|569.95|572.42|569.82|572.55|569.95|572.42|569.82|0
1647290800000|2022-03-14 20:46:40|572.17|569.57|572.42|569.82|572.42|569.82|572.17|569.57|0
1647290810000|2022-03-14 20:46:50|572.67|570.07|572.67|570.07|572.67|570.07|572.67|570.07|0
1647290820000|2022-03-14 20:47:00|572.92|570.32|572.67|570.07|572.92|570.32|572.67|570.07|0
1647290830000|2022-03-14 20:47:10|572.42|569.82|572.17|569.57|572.42|569.82|572.17|569.57|0
1647290840000|2022-03-14 20:47:20|571.92|569.32|571.92|569.32|571.92|569.32|571.92|569.32|0
1647290860000|2022-03-14 20:47:40|572.17|569.57|572.3|569.7|572.3|569.7|572.17|569.57|0
1647290880000|2022-03-14 20:48:00|571.92|569.32|571.92|569.32|571.92|569.32|571.92|569.32|0
1647290890000|2022-03-14 20:48:10|571.17|568.57|571.17|568.57|571.3|568.7|571.17|568.57|0
1647290900000|2022-03-14 20:48:20|571.92|569.32|572.05|569.45|572.05|569.45|571.92|569.32|0
1647290910000|2022-03-14 20:48:30|572.17|569.57|572.17|569.57|572.17|569.57|572.17|569.57|0
1647290920000|2022-03-14 20:48:40|572.3|569.7|572.3|569.7|572.3|569.7|572.3|569.7|0
1647290930000|2022-03-14 20:48:50|571.92|569.32|571.92|569.32|571.92|569.32|571.92|569.32|0
1647290940000|2022-03-14 20:49:00|572.05|569.45|572.42|569.82|572.67|570.07|572.05|569.45|0
1647290950000|2022-03-14 20:49:10|572.92|570.32|573.17|570.57|573.17|570.57|572.92|570.32|0
1647290980000|2022-03-14 20:49:40|572.92|570.32|572.92|570.32|572.92|570.32|572.92|570.32|0
1647290990000|2022-03-14 20:49:50|573.17|570.57|573.17|570.57|573.17|570.57|573.17|570.57|0
1647291000000|2022-03-14 20:50:00|572.92|570.32|572.92|570.32|572.92|570.32|572.92|570.32|0
1647291010000|2022-03-14 20:50:10|572.8|570.2|572.92|570.32|572.92|570.32|572.8|570.2|0
1647291040000|2022-03-14 20:50:40|573.17|570.57|573.3|570.7|573.3|570.7|573.17|570.57|0
1647291050000|2022-03-14 20:50:50|573.05|570.45|573.05|570.45|573.05|570.45|573.05|570.45|0
1647291060000|2022-03-14 20:51:00|572.92|570.32|572.92|570.32|573.05|570.45|572.92|570.32|0
1647291070000|2022-03-14 20:51:10|572.67|570.07|572.67|570.07|572.8|570.2|572.67|570.07|0
1647291100000|2022-03-14 20:51:40|572.8|570.2|572.67|570.07|572.8|570.2|572.67|570.07|0
1647291110000|2022-03-14 20:51:50|572.8|570.2|572.8|570.2|572.8|570.2|572.67|570.07|0
1647291120000|2022-03-14 20:52:00|572.67|570.07|573.05|570.45|573.05|570.45|572.67|570.07|0
1647291130000|2022-03-14 20:52:10|572.92|570.32|572.67|570.07|572.92|570.32|572.67|570.07|0
1647291160000|2022-03-14 20:52:40|573.17|570.57|572.92|570.32|573.17|570.57|572.92|570.32|0
1647291170000|2022-03-14 20:52:50|573.17|570.57|573.17|570.57|573.17|570.57|573.17|570.57|0
1647291190000|2022-03-14 20:53:10|572.92|570.32|572.92|570.32|572.92|570.32|572.92|570.32|0
1647291200000|2022-03-14 20:53:20|573.17|570.57|572.67|570.07|573.17|570.57|572.42|569.82|0
1647291210000|2022-03-14 20:53:30|572.8|570.2|572.92|570.32|572.92|570.32|572.8|570.2|0
1647291230000|2022-03-14 20:53:50|573.17|570.57|572.92|570.32|573.17|570.57|572.92|570.32|0
1647291240000|2022-03-14 20:54:00|573.17|570.57|573.42|570.82|573.42|570.82|573.17|570.57|0
1647291250000|2022-03-14 20:54:10|573.3|570.7|572.92|570.32|573.3|570.7|572.92|570.32|0
1647291260000|2022-03-14 20:54:20|572.8|570.2|572.92|570.32|572.92|570.32|572.8|570.2|0
1647291290000|2022-03-14 20:54:50|572.8|570.2|572.67|570.07|572.8|570.2|572.67|570.07|0
1647291300000|2022-03-14 20:55:00|572.8|570.2|573.05|570.45|573.05|570.45|572.67|570.07|0
1647291310000|2022-03-14 20:55:10|572.92|570.32|572.8|570.2|573.05|570.45|572.8|570.2|0
1647291320000|2022-03-14 20:55:20|572.67|570.07|572.8|570.2|572.8|570.2|572.67|570.07|0
1647291340000|2022-03-14 20:55:40|572.55|569.95|572.42|569.82|572.67|570.07|572.42|569.82|0
1647291350000|2022-03-14 20:55:50|572.3|569.7|572.92|570.32|572.92|570.32|572.3|569.7|0
1647291360000|2022-03-14 20:56:00|572.67|570.07|572.67|570.07|572.67|570.07|572.67|570.07|0
1647291370000|2022-03-14 20:56:10|572.42|569.82|572.55|569.95|572.67|570.07|572.42|569.82|0
1647291380000|2022-03-14 20:56:20|572.42|569.82|572.42|569.82|572.42|569.82|572.42|569.82|0
1647291390000|2022-03-14 20:56:30|571.92|569.32|571.8|569.2|571.92|569.32|571.8|569.2|0
1647291400000|2022-03-14 20:56:40|571.67|569.07|572.3|569.7|572.3|569.7|571.67|569.07|0
1647291410000|2022-03-14 20:56:50|572.17|569.57|571.92|569.32|572.17|569.57|571.92|569.32|0
1647291420000|2022-03-14 20:57:00|571.42|568.82|571.67|569.07|571.67|569.07|571.42|568.82|0
1647291430000|2022-03-14 20:57:10|571.92|569.32|571.92|569.32|571.92|569.32|571.67|569.07|0
1647291440000|2022-03-14 20:57:20|571.8|569.2|571.55|568.95|571.8|569.2|571.55|568.95|0
1647291450000|2022-03-14 20:57:30|571.42|568.82|571.42|568.82|571.42|568.82|571.42|568.82|0
1647291460000|2022-03-14 20:57:40|571.67|569.07|571.55|568.95|571.67|569.07|571.42|568.82|0
1647291470000|2022-03-14 20:57:50|571.42|568.82|571.42|568.82|571.42|568.82|571.42|568.82|0
1647291540000|2022-03-14 20:59:00|571.17|568.57|570.67|568.07|571.17|568.57|570.67|568.07|0
1647291550000|2022-03-14 20:59:10|571.17|568.57|570.92|568.32|571.17|568.57|570.92|568.32|0
1647291570000|2022-03-14 20:59:30|571.05|568.45|571.05|568.45|571.05|568.45|571.05|568.45|0
1647291580000|2022-03-14 20:59:40|571.42|568.82|571.17|568.57|571.42|568.82|570.92|568.32|0
1647291590000|2022-03-14 20:59:50|571.3|568.7|571.05|568.45|571.3|568.7|570.55|567.95|0
1647291600000|2022-03-14 21:00:00|571.13|568.53|571.13|568.53|571.13|568.53|571.13|568.53|0
1647291660000|2022-03-14 21:01:00|571.67|569.07|571.67|569.07|571.67|569.07|571.67|569.07|0
1647291670000|2022-03-14 21:01:10|571.09|568.49|571.09|568.49|571.09|568.49|571.09|568.49|0
1647291740000|2022-03-14 21:02:20|571.67|569.07|571.05|568.45|571.67|569.07|571.05|568.45|0
1647291750000|2022-03-14 21:02:30|571.02|568.42|571.02|568.42|571.02|568.42|571.02|568.42|0
1647291940000|2022-03-14 21:05:40|571.09|568.49|571.09|568.49|571.09|568.49|571.09|568.49|0
1647291950000|2022-03-14 21:05:50|571.02|568.42|571.02|568.42|571.02|568.42|571.02|568.42|0
1647291970000|2022-03-14 21:06:10|570.98|568.38|570.98|568.38|570.98|568.38|570.98|568.38|0
1647292470000|2022-03-14 21:14:30|571.35|568.75|571.35|568.75|571.35|568.75|571.35|568.75|0
1647292480000|2022-03-14 21:14:40|571.37|568.77|571.37|568.77|571.37|568.77|571.37|568.77|0
1647292570000|2022-03-14 21:16:10|571.41|568.81|571.41|568.81|571.41|568.81|571.41|568.81|0
1647292730000|2022-03-14 21:18:50|571.59|568.99|571.59|568.99|571.59|568.99|571.59|568.99|0
1647292820000|2022-03-14 21:20:20|572.07|569.47|572.07|569.47|572.07|569.47|572.07|569.47|0
1647292830000|2022-03-14 21:20:30|571.99|569.39|571.99|569.39|571.99|569.39|571.99|569.39|0
1647292880000|2022-03-14 21:21:20|572.69|570.09|572.76|570.16|572.76|570.16|572.69|570.09|0
1647292890000|2022-03-14 21:21:30|572.98|570.38|572.98|570.38|572.98|570.38|572.98|570.38|0
1647292900000|2022-03-14 21:21:40|573.16|570.56|573.16|570.56|573.16|570.56|573.16|570.56|0
1647292910000|2022-03-14 21:21:50|572.98|570.38|572.98|570.38|572.98|570.38|572.98|570.38|0
1647292920000|2022-03-14 21:22:00|572.29|569.69|573.34|570.74|573.34|570.74|572.29|569.69|0
1647292940000|2022-03-14 21:22:20|573.71|571.11|573.34|570.74|573.71|571.11|573.34|570.74|0
1647292950000|2022-03-14 21:22:30|573.52|570.92|573.52|570.92|573.52|570.92|573.52|570.92|0
1647292980000|2022-03-14 21:23:00|573.38|570.78|573.12|570.52|573.38|570.78|573.12|570.52|0
1647292990000|2022-03-14 21:23:10|572.87|570.27|572.83|570.23|572.87|570.27|572.83|570.23|0
1647293000000|2022-03-14 21:23:20|572.9|570.3|572.94|570.34|572.94|570.34|572.9|570.3|0
1647293010000|2022-03-14 21:23:30|572.87|570.27|572.87|570.27|572.87|570.27|572.87|570.27|0
1647293020000|2022-03-14 21:23:40|572.94|570.34|572.94|570.34|572.94|570.34|572.94|570.34|0
1647293040000|2022-03-14 21:24:00|572.8|570.2|572.8|570.2|572.8|570.2|572.8|570.2|0
1647293070000|2022-03-14 21:24:30|572.69|570.09|572.69|570.09|572.69|570.09|572.69|570.09|0
1647293160000|2022-03-14 21:26:00|572.83|570.23|572.83|570.23|572.83|570.23|572.83|570.23|0
1647293170000|2022-03-14 21:26:10|573.05|570.45|572.83|570.23|573.05|570.45|572.83|570.23|0
1647293180000|2022-03-14 21:26:20|573.49|570.89|572.94|570.34|573.49|570.89|572.94|570.34|0
1647293200000|2022-03-14 21:26:40|572.8|570.2|572.8|570.2|572.8|570.2|572.8|570.2|0
1647293210000|2022-03-14 21:26:50|573.38|570.78|572.94|570.34|573.38|570.78|572.94|570.34|0
1647293220000|2022-03-14 21:27:00|573.01|570.41|573.01|570.41|573.01|570.41|573.01|570.41|0
1647293260000|2022-03-14 21:27:40|572.87|570.27|572.87|570.27|572.87|570.27|572.87|570.27|0
1647293290000|2022-03-14 21:28:10|573.01|570.41|573.01|570.41|573.01|570.41|573.01|570.41|0
1647293330000|2022-03-14 21:28:50|573.05|570.45|573.05|570.45|573.05|570.45|573.05|570.45|0
1647293340000|2022-03-14 21:29:00|573.01|570.41|573.09|570.49|573.09|570.49|573.01|570.41|0
1647293350000|2022-03-14 21:29:10|573.12|570.52|573.3|570.7|573.3|570.7|573.12|570.52|0
1647293430000|2022-03-14 21:30:30|573.05|570.45|573.05|570.45|573.05|570.45|573.05|570.45|0
1647293440000|2022-03-14 21:30:40|573.09|570.49|573.09|570.49|573.09|570.49|573.09|570.49|0
1647293450000|2022-03-14 21:30:50|573.05|570.45|572.98|570.38|573.05|570.45|572.98|570.38|0
1647293500000|2022-03-14 21:31:40|572.94|570.34|572.87|570.27|572.94|570.34|572.87|570.27|0
1647293510000|2022-03-14 21:31:50|572.9|570.3|572.87|570.27|572.9|570.3|572.87|570.27|0
1647293520000|2022-03-14 21:32:00|572.76|570.16|572.76|570.16|572.76|570.16|572.65|570.05|0
1647293530000|2022-03-14 21:32:10|572.9|570.3|572.9|570.3|572.9|570.3|572.9|570.3|0
1647293610000|2022-03-14 21:33:30|572.98|570.38|572.9|570.3|572.98|570.38|572.9|570.3|0
1647293650000|2022-03-14 21:34:10|572.98|570.38|572.98|570.38|572.98|570.38|572.98|570.38|0
1647293710000|2022-03-14 21:35:10|573.23|570.63|572.98|570.38|573.23|570.63|572.98|570.38|0
1647293810000|2022-03-14 21:36:50|572.94|570.34|572.94|570.34|572.94|570.34|572.94|570.34|0
1647293850000|2022-03-14 21:37:30|573.01|570.41|573.05|570.45|573.05|570.45|573.01|570.41|0
1647294060000|2022-03-14 21:41:00|573.16|570.56|573.12|570.52|573.16|570.56|573.12|570.52|0
1647294070000|2022-03-14 21:41:10|573.16|570.56|573.16|570.56|573.16|570.56|573.16|570.56|0
1647294080000|2022-03-14 21:41:20|573.05|570.45|573.05|570.45|573.05|570.45|573.05|570.45|0
1647294140000|2022-03-14 21:42:20|572.58|569.98|572.58|569.98|572.58|569.98|572.58|569.98|0
1647294160000|2022-03-14 21:42:40|572.1|569.5|572.1|569.5|572.1|569.5|572.1|569.5|0
1647294170000|2022-03-14 21:42:50|572.36|569.76|572.36|569.76|572.36|569.76|572.36|569.76|0
1647294180000|2022-03-14 21:43:00|572.69|570.09|572.61|570.01|572.69|570.09|572.61|570.01|0
1647294240000|2022-03-14 21:44:00|572.65|570.05|572.65|570.05|572.65|570.05|572.65|570.05|0
1647294250000|2022-03-14 21:44:10|572.69|570.09|572.72|570.12|572.72|570.12|572.69|570.09|0
1647294280000|2022-03-14 21:44:40|572.61|570.01|572.61|570.01|572.69|570.09|572.61|570.01|0
1647294290000|2022-03-14 21:44:50|572.58|569.98|572.58|569.98|572.58|569.98|572.58|569.98|0
1647294310000|2022-03-14 21:45:10|572.54|569.94|572.54|569.94|572.54|569.94|572.54|569.94|0
1647294360000|2022-03-14 21:46:00|572.43|569.83|572.29|569.69|572.43|569.83|572.29|569.69|0
1647294430000|2022-03-14 21:47:10|572.32|569.72|572.32|569.72|572.32|569.72|572.32|569.72|0
1647294440000|2022-03-14 21:47:20|572.18|569.58|572.32|569.72|572.32|569.72|572.18|569.58|0
1647294610000|2022-03-14 21:50:10|572.36|569.76|572.36|569.76|572.36|569.76|572.36|569.76|0
1647294630000|2022-03-14 21:50:30|572.29|569.69|572.29|569.69|572.29|569.69|572.29|569.69|0
1647294680000|2022-03-14 21:51:20|572.43|569.83|569.43|566.83|572.43|569.83|569.43|566.83|0
1647294700000|2022-03-14 21:51:40|569.29|566.69|569.43|566.83|569.43|566.83|569.29|566.69|0
1647294760000|2022-03-14 21:52:40|569.54|566.94|569.54|566.94|569.54|566.94|569.54|566.94|0
1647294780000|2022-03-14 21:53:00|569.69|567.09|569.54|566.94|569.69|567.09|569.54|566.94|0
1647294790000|2022-03-14 21:53:10|569.5|566.9|569.43|566.83|569.5|566.9|569.43|566.83|0
1647294800000|2022-03-14 21:53:20|569.36|566.76|569.47|566.87|569.47|566.87|569.36|566.76|0
1647294810000|2022-03-14 21:53:30|569.54|566.94|569.58|566.98|569.58|566.98|569.54|566.94|0
1647294840000|2022-03-14 21:54:00|569.54|566.94|569.54|566.94|569.54|566.94|569.54|566.94|0
1647294990000|2022-03-14 21:56:30|569.58|566.98|569.58|566.98|569.58|566.98|569.58|566.98|0
1647295010000|2022-03-14 21:56:50|569.43|566.83|569.25|566.65|569.43|566.83|569.25|566.65|0
1647295020000|2022-03-14 21:57:00|568.81|566.21|568.81|566.21|568.81|566.21|568.81|566.21|0
1647295030000|2022-03-14 21:57:10|568.99|566.39|569.25|566.65|569.47|566.87|568.99|566.39|0
1647295040000|2022-03-14 21:57:20|568.99|566.39|568.81|566.21|568.99|566.39|568.81|566.21|0
1647295050000|2022-03-14 21:57:30|568.74|566.14|568.81|566.21|568.81|566.21|568.74|566.14|0
1647295070000|2022-03-14 21:57:50|568.74|566.14|568.74|566.14|568.74|566.14|568.74|566.14|0
1647295110000|2022-03-14 21:58:30|568.59|565.99|568.41|565.81|568.59|565.99|568.41|565.81|0
1647295130000|2022-03-14 21:58:50|568.59|565.99|568.59|565.99|568.59|565.99|568.59|565.99|0
1647295140000|2022-03-14 21:59:00|568.41|565.81|568.41|565.81|568.41|565.81|568.41|565.81|0
1647295150000|2022-03-14 21:59:10|568.59|565.99|568.59|565.99|568.59|565.99|568.59|565.99|0
1647295170000|2022-03-14 21:59:30|569.07|566.47|569.1|566.5|569.1|566.5|569.07|566.47|0
1647295180000|2022-03-14 21:59:40|569.07|566.47|569.07|566.47|569.07|566.47|569.07|566.47|0
1647295190000|2022-03-14 21:59:50|568.63|566.03|568.63|566.03|568.63|566.03|568.63|566.03|0
1647295200000|2022-03-14 22:00:00|571.3|568.7|570.8|568.2|571.3|568.7|570.55|567.95|0
1647295210000|2022-03-14 22:00:10|570.55|567.95|570.67|568.07|570.67|568.07|570.42|567.82|0
1647295220000|2022-03-14 22:00:20|570.17|567.57|570.42|567.82|570.42|567.82|570.17|567.57|0
1647295230000|2022-03-14 22:00:30|570.3|567.7|569.8|567.2|570.3|567.7|569.8|567.2|0
1647295240000|2022-03-14 22:00:40|569.92|567.32|569.92|567.32|569.92|567.32|569.8|567.2|0
1647295250000|2022-03-14 22:00:50|569.8|567.2|569.67|567.07|569.8|567.2|569.67|567.07|0
1647295260000|2022-03-14 22:01:00|569.3|566.7|569.3|566.7|569.42|566.82|569.3|566.7|0
1647295270000|2022-03-14 22:01:10|569.17|566.57|569.8|567.2|569.8|567.2|568.92|566.32|0
1647295280000|2022-03-14 22:01:20|569.67|567.07|569.67|567.07|569.92|567.32|569.67|567.07|0
1647295290000|2022-03-14 22:01:30|569.17|566.57|569.05|566.45|569.17|566.57|569.05|566.45|0
1647295300000|2022-03-14 22:01:40|569.17|566.57|568.92|566.32|569.42|566.82|568.92|566.32|0
1647295310000|2022-03-14 22:01:50|569.17|566.57|569.17|566.57|569.42|566.82|569.17|566.57|0
1647295320000|2022-03-14 22:02:00|568.92|566.32|568.92|566.32|569.17|566.57|568.8|566.2|0
1647295330000|2022-03-14 22:02:10|569.05|566.45|568.92|566.32|569.05|566.45|568.92|566.32|0
1647295340000|2022-03-14 22:02:20|569.17|566.57|568.8|566.2|569.17|566.57|568.8|566.2|0
1647295350000|2022-03-14 22:02:30|569.17|566.57|569.8|567.2|569.8|567.2|569.17|566.57|0
1647295360000|2022-03-14 22:02:40|569.92|567.32|569.67|567.07|569.92|567.32|569.67|567.07|0
1647295380000|2022-03-14 22:03:00|569.55|566.95|569.67|567.07|569.67|567.07|569.55|566.95|0
1647295400000|2022-03-14 22:03:20|569.8|567.2|569.8|567.2|569.8|567.2|569.8|567.2|0
1647295410000|2022-03-14 22:03:30|569.67|567.07|570.92|568.32|570.92|568.32|569.67|567.07|0
1647295420000|2022-03-14 22:03:40|570.67|568.07|570.67|568.07|570.67|568.07|570.67|568.07|0
1647295430000|2022-03-14 22:03:50|570.17|567.57|569.92|567.32|570.17|567.57|569.92|567.32|0
1647295440000|2022-03-14 22:04:00|570.05|567.45|570.3|567.7|570.3|567.7|570.05|567.45|0
1647295450000|2022-03-14 22:04:10|570.42|567.82|570.3|567.7|570.42|567.82|570.3|567.7|0
1647295460000|2022-03-14 22:04:20|570.42|567.82|570.17|567.57|570.42|567.82|570.17|567.57|0
1647295470000|2022-03-14 22:04:30|570.3|567.7|570.3|567.7|570.3|567.7|570.3|567.7|0
1647295480000|2022-03-14 22:04:40|570.42|567.82|569.92|567.32|570.55|567.95|569.92|567.32|0
1647295490000|2022-03-14 22:04:50|570.17|567.57|569.92|567.32|570.17|567.57|569.92|567.32|0
1647295500000|2022-03-14 22:05:00|569.67|567.07|570.17|567.57|570.17|567.57|569.67|567.07|0
1647295510000|2022-03-14 22:05:10|569.92|567.32|569.67|567.07|569.92|567.32|569.67|567.07|0
1647295520000|2022-03-14 22:05:20|569.92|567.32|569.92|567.32|569.92|567.32|569.92|567.32|0
1647295540000|2022-03-14 22:05:40|569.8|567.2|569.8|567.2|569.8|567.2|569.8|567.2|0
1647295550000|2022-03-14 22:05:50|569.92|567.32|569.92|567.32|569.92|567.32|569.92|567.32|0
1647295560000|2022-03-14 22:06:00|570.05|567.45|569.92|567.32|570.05|567.45|569.92|567.32|0
1647295570000|2022-03-14 22:06:10|570.17|567.57|570.17|567.57|570.17|567.57|570.17|567.57|0
1647295600000|2022-03-14 22:06:40|570.42|567.82|570.67|568.07|570.67|568.07|570.42|567.82|0
1647295610000|2022-03-14 22:06:50|570.42|567.82|570.17|567.57|570.42|567.82|570.17|567.57|0
1647295630000|2022-03-14 22:07:10|570.42|567.82|570.17|567.57|570.42|567.82|570.17|567.57|0
1647295640000|2022-03-14 22:07:20|569.92|567.32|570.17|567.57|570.17|567.57|569.92|567.32|0
1647295660000|2022-03-14 22:07:40|570.42|567.82|570.42|567.82|570.42|567.82|570.42|567.82|0
1647295680000|2022-03-14 22:08:00|570.3|567.7|570.67|568.07|570.67|568.07|570.3|567.7|0
1647295710000|2022-03-14 22:08:30|570.55|567.95|570.42|567.82|570.55|567.95|570.42|567.82|0
1647295720000|2022-03-14 22:08:40|570.67|568.07|570.67|568.07|570.67|568.07|570.67|568.07|0
1647295730000|2022-03-14 22:08:50|570.55|567.95|570.55|567.95|570.55|567.95|570.55|567.95|0
1647295740000|2022-03-14 22:09:00|570.67|568.07|571.17|568.57|571.17|568.57|570.55|567.95|0
1647295750000|2022-03-14 22:09:10|571.42|568.82|571.55|568.95|571.55|568.95|571.42|568.82|0
1647295760000|2022-03-14 22:09:20|571.67|569.07|572.05|569.45|572.05|569.45|571.67|569.07|0
1647295770000|2022-03-14 22:09:30|572.17|569.57|571.92|569.32|572.17|569.57|571.92|569.32|0
1647295780000|2022-03-14 22:09:40|571.8|569.2|571.92|569.32|571.92|569.32|571.8|569.2|0
1647295790000|2022-03-14 22:09:50|572.17|569.57|571.8|569.2|572.17|569.57|571.8|569.2|0
1647295800000|2022-03-14 22:10:00|571.42|568.82|571.42|568.82|571.42|568.82|571.42|568.82|0
1647295810000|2022-03-14 22:10:10|571.17|568.57|570.67|568.07|571.17|568.57|570.67|568.07|0
1647295820000|2022-03-14 22:10:20|570.42|567.82|570.42|567.82|570.42|567.82|570.42|567.82|0
1647295830000|2022-03-14 22:10:30|570.55|567.95|570.42|567.82|570.67|568.07|570.42|567.82|0
1647295840000|2022-03-14 22:10:40|570.67|568.07|570.42|567.82|570.67|568.07|570.42|567.82|0
1647295850000|2022-03-14 22:10:50|570.55|567.95|569.67|567.07|570.55|567.95|569.67|567.07|0
1647295860000|2022-03-14 22:11:00|569.42|566.82|569.42|566.82|569.42|566.82|569.42|566.82|0
1647295870000|2022-03-14 22:11:10|569.92|567.32|570.67|568.07|570.67|568.07|569.92|567.32|0
1647295880000|2022-03-14 22:11:20|570.8|568.2|570.67|568.07|570.8|568.2|570.67|568.07|0
1647295890000|2022-03-14 22:11:30|570.8|568.2|570.92|568.32|570.92|568.32|570.8|568.2|0
1647295910000|2022-03-14 22:11:50|570.8|568.2|570.92|568.32|570.92|568.32|570.8|568.2|0
1647295920000|2022-03-14 22:12:00|570.67|568.07|570.8|568.2|570.8|568.2|570.67|568.07|0
1647295930000|2022-03-14 22:12:10|570.67|568.07|570.42|567.82|570.67|568.07|570.42|567.82|0
1647295940000|2022-03-14 22:12:20|570.3|567.7|570.17|567.57|570.3|567.7|570.17|567.57|0
1647295970000|2022-03-14 22:12:50|570.42|567.82|570.67|568.07|570.67|568.07|570.42|567.82|0
1647295980000|2022-03-14 22:13:00|570.8|568.2|570.17|567.57|570.92|568.32|570.17|567.57|0
1647295990000|2022-03-14 22:13:10|570.3|567.7|570.42|567.82|570.42|567.82|570.3|567.7|0
1647296000000|2022-03-14 22:13:20|570.67|568.07|570.67|568.07|570.67|568.07|570.67|568.07|0
1647296010000|2022-03-14 22:13:30|570.92|568.32|570.92|568.32|570.92|568.32|570.67|568.07|0
1647296020000|2022-03-14 22:13:40|571.17|568.57|571.17|568.57|571.17|568.57|571.17|568.57|0
1647296040000|2022-03-14 22:14:00|570.92|568.32|570.67|568.07|570.92|568.32|570.67|568.07|0
1647296050000|2022-03-14 22:14:10|570.42|567.82|570.42|567.82|570.42|567.82|570.42|567.82|0
1647296080000|2022-03-14 22:14:40|570.17|567.57|570.42|567.82|570.42|567.82|570.17|567.57|0
1647296090000|2022-03-14 22:14:50|570.55|567.95|570.55|567.95|570.55|567.95|570.55|567.95|0
1647296100000|2022-03-14 22:15:00|570.42|567.82|570.42|567.82|570.42|567.82|570.42|567.82|0
1647296110000|2022-03-14 22:15:10|570.67|568.07|570.67|568.07|570.67|568.07|570.67|568.07|0
1647296120000|2022-03-14 22:15:20|570.8|568.2|570.8|568.2|570.8|568.2|570.8|568.2|0
1647296140000|2022-03-14 22:15:40|570.67|568.07|570.67|568.07|570.67|568.07|570.67|568.07|0
1647296150000|2022-03-14 22:15:50|570.8|568.2|570.92|568.32|570.92|568.32|570.8|568.2|0
1647296180000|2022-03-14 22:16:20|571.05|568.45|571.05|568.45|571.05|568.45|571.05|568.45|0
1647296190000|2022-03-14 22:16:30|571.42|568.82|571.55|568.95|571.55|568.95|571.42|568.82|0
1647296200000|2022-03-14 22:16:40|571.42|568.82|571.17|568.57|571.55|568.95|571.17|568.57|0
1647296210000|2022-03-14 22:16:50|571.3|568.7|571.3|568.7|571.3|568.7|571.3|568.7|0
1647296220000|2022-03-14 22:17:00|571.17|568.57|571.42|568.82|571.42|568.82|571.17|568.57|0
1647296230000|2022-03-14 22:17:10|571.67|569.07|571.67|569.07|571.67|569.07|571.67|569.07|0
1647296240000|2022-03-14 22:17:20|571.55|568.95|571.55|568.95|571.55|568.95|571.55|568.95|0
1647296250000|2022-03-14 22:17:30|571.3|568.7|571.05|568.45|571.3|568.7|571.05|568.45|0
1647296260000|2022-03-14 22:17:40|571.42|568.82|571.17|568.57|571.42|568.82|571.17|568.57|0
1647296270000|2022-03-14 22:17:50|571.3|568.7|571.17|568.57|571.3|568.7|571.17|568.57|0
1647296280000|2022-03-14 22:18:00|571.05|568.45|570.92|568.32|571.05|568.45|570.92|568.32|0
1647296290000|2022-03-14 22:18:10|570.8|568.2|570.67|568.07|570.8|568.2|570.67|568.07|0
1647296300000|2022-03-14 22:18:20|570.42|567.82|570.3|567.7|570.42|567.82|570.3|567.7|0
1647296310000|2022-03-14 22:18:30|570.42|567.82|571.3|568.7|571.3|568.7|570.42|567.82|0
1647296320000|2022-03-14 22:18:40|571.17|568.57|571.55|568.95|571.55|568.95|571.17|568.57|0
1647296330000|2022-03-14 22:18:50|571.42|568.82|571.67|569.07|571.67|569.07|571.42|568.82|0
1647296340000|2022-03-14 22:19:00|571.55|568.95|571.55|568.95|571.55|568.95|571.55|568.95|0
1647296350000|2022-03-14 22:19:10|571.42|568.82|571.42|568.82|571.42|568.82|571.42|568.82|0
1647296370000|2022-03-14 22:19:30|571.17|568.57|571.17|568.57|571.17|568.57|571.17|568.57|0
1647296390000|2022-03-14 22:19:50|571.42|568.82|571.42|568.82|571.42|568.82|571.42|568.82|0
1647296400000|2022-03-14 22:20:00|571.3|568.7|571.3|568.7|571.3|568.7|571.3|568.7|0
1647296420000|2022-03-14 22:20:20|571.05|568.45|571.05|568.45|571.05|568.45|571.05|568.45|0
1647296430000|2022-03-14 22:20:30|570.92|568.32|570.92|568.32|570.92|568.32|570.92|568.32|0
1647296440000|2022-03-14 22:20:40|571.05|568.45|571.05|568.45|571.17|568.57|571.05|568.45|0
1647296470000|2022-03-14 22:21:10|570.92|568.32|571.05|568.45|571.05|568.45|570.92|568.32|0
1647296480000|2022-03-14 22:21:20|571.42|568.82|571.3|568.7|571.42|568.82|571.3|568.7|0
1647296490000|2022-03-14 22:21:30|571.55|568.95|571.3|568.7|571.55|568.95|571.3|568.7|0
1647296500000|2022-03-14 22:21:40|571.42|568.82|571.17|568.57|571.42|568.82|571.17|568.57|0
1647296520000|2022-03-14 22:22:00|571.3|568.7|571.3|568.7|571.3|568.7|571.3|568.7|0
1647296530000|2022-03-14 22:22:10|571.55|568.95|571.55|568.95|571.55|568.95|571.55|568.95|0
1647296550000|2022-03-14 22:22:30|571.42|568.82|571.42|568.82|571.42|568.82|571.42|568.82|0
1647296570000|2022-03-14 22:22:50|571.55|568.95|571.55|568.95|571.55|568.95|571.55|568.95|0
1647296580000|2022-03-14 22:23:00|571.67|569.07|571.67|569.07|571.67|569.07|571.67|569.07|0
1647296590000|2022-03-14 22:23:10|571.55|568.95|571.55|568.95|571.55|568.95|571.55|568.95|0
1647296600000|2022-03-14 22:23:20|571.67|569.07|571.67|569.07|571.67|569.07|571.67|569.07|0
1647296630000|2022-03-14 22:23:50|571.42|568.82|571.42|568.82|571.42|568.82|571.42|568.82|0
1647296640000|2022-03-14 22:24:00|571.3|568.7|571.42|568.82|571.42|568.82|571.17|568.57|0
1647296650000|2022-03-14 22:24:10|571.17|568.57|571.05|568.45|571.17|568.57|571.05|568.45|0
1647296670000|2022-03-14 22:24:30|570.92|568.32|571.17|568.57|571.17|568.57|570.92|568.32|0
1647296680000|2022-03-14 22:24:40|571.05|568.45|571.17|568.57|571.17|568.57|571.05|568.45|0
1647296690000|2022-03-14 22:24:50|571.42|568.82|571.17|568.57|571.42|568.82|571.17|568.57|0
1647296710000|2022-03-14 22:25:10|571.3|568.7|571.3|568.7|571.3|568.7|571.3|568.7|0
1647296720000|2022-03-14 22:25:20|571.17|568.57|571.3|568.7|571.3|568.7|571.17|568.57|0
1647296730000|2022-03-14 22:25:30|571.17|568.57|571.55|568.95|571.55|568.95|571.17|568.57|0
1647296740000|2022-03-14 22:25:40|571.42|568.82|571.42|568.82|571.42|568.82|571.42|568.82|0
1647296750000|2022-03-14 22:25:50|571.17|568.57|571.3|568.7|571.3|568.7|570.92|568.32|0
1647296770000|2022-03-14 22:26:10|571.42|568.82|571.42|568.82|571.55|568.95|571.42|568.82|0
1647296790000|2022-03-14 22:26:30|571.55|568.95|571.55|568.95|571.55|568.95|571.55|568.95|0
1647296810000|2022-03-14 22:26:50|571.42|568.82|571.42|568.82|571.42|568.82|571.42|568.82|0
1647296820000|2022-03-14 22:27:00|571.17|568.57|571.55|568.95|571.55|568.95|571.17|568.57|0
1647296830000|2022-03-14 22:27:10|571.67|569.07|571.67|569.07|571.67|569.07|571.67|569.07|0
1647296840000|2022-03-14 22:27:20|571.92|569.32|571.92|569.32|571.92|569.32|571.92|569.32|0
1647296860000|2022-03-14 22:27:40|572.05|569.45|572.17|569.57|572.17|569.57|572.05|569.45|0
1647296870000|2022-03-14 22:27:50|572.05|569.45|572.17|569.57|572.17|569.57|572.05|569.45|0
1647296880000|2022-03-14 22:28:00|572.05|569.45|571.8|569.2|572.05|569.45|571.8|569.2|0
1647296940000|2022-03-14 22:29:00|571.67|569.07|571.67|569.07|571.67|569.07|571.67|569.07|0
1647296950000|2022-03-14 22:29:10|571.8|569.2|571.55|568.95|571.8|569.2|571.42|568.82|0
1647296960000|2022-03-14 22:29:20|574.42|571.82|574.17|571.57|574.42|571.82|573.92|571.32|0
1647296970000|2022-03-14 22:29:30|574.42|571.82|574.42|571.82|574.67|572.07|574.42|571.82|0
1647296980000|2022-03-14 22:29:40|574.17|571.57|574.17|571.57|574.17|571.57|574.17|571.57|0
1647296990000|2022-03-14 22:29:50|573.92|571.32|573.67|571.07|573.92|571.32|573.67|571.07|0
1647297000000|2022-03-14 22:30:00|573.55|570.95|573.67|571.07|573.92|571.32|573.42|570.82|0
1647297010000|2022-03-14 22:30:10|573.42|570.82|573.67|571.07|573.67|571.07|573.42|570.82|0
1647297020000|2022-03-14 22:30:20|573.55|570.95|573.55|570.95|573.55|570.95|573.55|570.95|0
1647297030000|2022-03-14 22:30:30|573.67|571.07|573.67|571.07|573.67|571.07|573.67|571.07|0
1647297040000|2022-03-14 22:30:40|572.92|570.32|573.05|570.45|573.05|570.45|572.92|570.32|0
1647297050000|2022-03-14 22:30:50|573.17|570.57|573.3|570.7|573.42|570.82|573.17|570.57|0
1647297060000|2022-03-14 22:31:00|573.42|570.82|573.55|570.95|573.55|570.95|573.3|570.7|0
1647297070000|2022-03-14 22:31:10|573.67|571.07|573.67|571.07|573.67|571.07|573.67|571.07|0
1647297080000|2022-03-14 22:31:20|574.17|571.57|574.05|571.45|574.67|572.07|574.05|571.45|0
1647297090000|2022-03-14 22:31:30|573.92|571.32|572.92|570.32|573.92|571.32|572.92|570.32|0
1647297100000|2022-03-14 22:31:40|572.8|570.2|572.55|569.95|572.8|570.2|572.55|569.95|0
1647297110000|2022-03-14 22:31:50|571.42|568.82|570.92|568.32|571.42|568.82|570.92|568.32|0
1647297120000|2022-03-14 22:32:00|570.67|568.07|570.42|567.82|570.67|568.07|570.42|567.82|0
1647297130000|2022-03-14 22:32:10|570.67|568.07|569.67|567.07|570.67|568.07|569.67|567.07|0
1647297140000|2022-03-14 22:32:20|568.67|566.07|567.8|565.2|568.67|566.07|567.05|564.45|0
1647297150000|2022-03-14 22:32:30|568.3|565.7|567.67|565.07|568.3|565.7|567.67|565.07|0
1647297160000|2022-03-14 22:32:40|567.05|564.45|567.55|564.95|567.55|564.95|567.05|564.45|0
1647297170000|2022-03-14 22:32:50|568.05|565.45|568.3|565.7|568.3|565.7|568.05|565.45|0
1647297180000|2022-03-14 22:33:00|568.55|565.95|567.92|565.32|568.55|565.95|567.92|565.32|0
1647297190000|2022-03-14 22:33:10|568.05|565.45|567.67|565.07|568.05|565.45|567.67|565.07|0
1647297200000|2022-03-14 22:33:20|568.3|565.7|568.3|565.7|568.42|565.82|568.3|565.7|0
1647297210000|2022-03-14 22:33:30|568.17|565.57|568.05|565.45|568.17|565.57|568.05|565.45|0
1647297230000|2022-03-14 22:33:50|567.67|565.07|568.05|565.45|568.05|565.45|567.55|564.95|0
1647297240000|2022-03-14 22:34:00|568.17|565.57|568.42|565.82|568.42|565.82|568.17|565.57|0
1647297250000|2022-03-14 22:34:10|568.67|566.07|568.3|565.7|568.67|566.07|568.3|565.7|0
1647297260000|2022-03-14 22:34:20|568.17|565.57|568.17|565.57|568.17|565.57|567.92|565.32|0
1647297270000|2022-03-14 22:34:30|568.42|565.82|568.42|565.82|568.42|565.82|568.42|565.82|0
1647297280000|2022-03-14 22:34:40|568.55|565.95|568.55|565.95|568.55|565.95|568.55|565.95|0
1647297300000|2022-03-14 22:35:00|568.67|566.07|568.3|565.7|568.67|566.07|568.3|565.7|0
1647297310000|2022-03-14 22:35:10|568.55|565.95|567.92|565.32|568.55|565.95|567.92|565.32|0
1647297320000|2022-03-14 22:35:20|567.67|565.07|567.55|564.95|567.67|565.07|567.42|564.82|0
1647297330000|2022-03-14 22:35:30|567.67|565.07|567.55|564.95|567.8|565.2|567.55|564.95|0
1647297340000|2022-03-14 22:35:40|567.42|564.82|567.8|565.2|567.8|565.2|567.42|564.82|0
1647297350000|2022-03-14 22:35:50|567.67|565.07|567.67|565.07|567.67|565.07|567.67|565.07|0
1647297360000|2022-03-14 22:36:00|567.8|565.2|564.8|562.2|567.8|565.2|564.8|562.2|0
1647297370000|2022-03-14 22:36:10|564.67|562.07|564.8|562.2|565.05|562.45|564.67|562.07|0
1647297380000|2022-03-14 22:36:20|564.67|562.07|563.8|561.2|564.67|562.07|563.8|561.2|0
1647297390000|2022-03-14 22:36:30|563.92|561.32|564.67|562.07|565.17|562.57|563.92|561.32|0
1647297400000|2022-03-14 22:36:40|564.42|561.82|565.05|562.45|565.05|562.45|564.42|561.82|0
1647297410000|2022-03-14 22:36:50|565.55|562.95|565.42|562.82|565.55|562.95|565.42|562.82|0
1647297420000|2022-03-14 22:37:00|565.17|562.57|565.05|562.45|565.17|562.57|565.05|562.45|0
1647297430000|2022-03-14 22:37:10|564.92|562.32|564.05|561.45|564.92|562.32|564.05|561.45|0
1647297440000|2022-03-14 22:37:20|563.92|561.32|564.3|561.7|564.3|561.7|563.92|561.32|0
1647297450000|2022-03-14 22:37:30|564.55|561.95|564.3|561.7|564.55|561.95|564.3|561.7|0
1647297460000|2022-03-14 22:37:40|563.8|561.2|563.67|561.07|563.8|561.2|563.67|561.07|0
1647297470000|2022-03-14 22:37:50|563.55|560.95|563.3|560.7|563.55|560.95|563.3|560.7|0
1647297480000|2022-03-14 22:38:00|563.42|560.82|563.67|561.07|563.67|561.07|563.42|560.82|0
1647297490000|2022-03-14 22:38:10|563.8|561.2|564.17|561.57|564.17|561.57|563.8|561.2|0
1647297500000|2022-03-14 22:38:20|564.42|561.82|564.42|561.82|564.42|561.82|564.42|561.82|0
1647297510000|2022-03-14 22:38:30|564.55|561.95|564.67|562.07|564.67|562.07|564.55|561.95|0
1647297520000|2022-03-14 22:38:40|564.8|562.2|564.8|562.2|564.8|562.2|564.8|562.2|0
1647297530000|2022-03-14 22:38:50|564.67|562.07|563.8|561.2|564.67|562.07|563.8|561.2|0
1647297540000|2022-03-14 22:39:00|563.92|561.32|564.42|561.82|564.42|561.82|563.92|561.32|0
1647297550000|2022-03-14 22:39:10|564.3|561.7|564.05|561.45|564.3|561.7|564.05|561.45|0
1647297560000|2022-03-14 22:39:20|563.92|561.32|563.8|561.2|563.92|561.32|563.67|561.07|0
1647297570000|2022-03-14 22:39:30|563.92|561.32|563.8|561.2|563.92|561.32|563.55|560.95|0
1647297580000|2022-03-14 22:39:40|563.92|561.32|563.67|561.07|563.92|561.32|563.67|561.07|0
1647297590000|2022-03-14 22:39:50|563.8|561.2|563.92|561.32|563.92|561.32|563.8|561.2|0
1647297600000|2022-03-14 22:40:00|563.8|561.2|563.8|561.2|563.92|561.32|563.8|561.2|0
1647297610000|2022-03-14 22:40:10|563.67|561.07|563.55|560.95|563.67|561.07|563.42|560.82|0
1647297620000|2022-03-14 22:40:20|563.67|561.07|564.42|561.82|564.42|561.82|563.67|561.07|0
1647297630000|2022-03-14 22:40:30|564.55|561.95|564.42|561.82|564.67|562.07|564.42|561.82|0
1647297640000|2022-03-14 22:40:40|564.17|561.57|564.67|562.07|564.67|562.07|564.17|561.57|0
1647297650000|2022-03-14 22:40:50|564.8|562.2|564.67|562.07|564.92|562.32|564.67|562.07|0
1647297670000|2022-03-14 22:41:10|564.42|561.82|564.55|561.95|564.67|562.07|564.42|561.82|0
1647297680000|2022-03-14 22:41:20|564.67|562.07|564.67|562.07|564.67|562.07|564.67|562.07|0
1647297690000|2022-03-14 22:41:30|564.55|561.95|564.42|561.82|564.55|561.95|564.42|561.82|0
1647297700000|2022-03-14 22:41:40|564.3|561.7|564.42|561.82|564.42|561.82|564.3|561.7|0
1647297710000|2022-03-14 22:41:50|564.55|561.95|564.55|561.95|564.55|561.95|564.55|561.95|0
1647297720000|2022-03-14 22:42:00|564.67|562.07|564.42|561.82|564.67|562.07|564.42|561.82|0
1647297730000|2022-03-14 22:42:10|564.55|561.95|564.67|562.07|564.67|562.07|564.55|561.95|0
1647297740000|2022-03-14 22:42:20|564.92|562.32|564.8|562.2|564.92|562.32|564.8|562.2|0
1647297750000|2022-03-14 22:42:30|564.67|562.07|564.67|562.07|564.67|562.07|564.55|561.95|0
1647297760000|2022-03-14 22:42:40|564.55|561.95|564.42|561.82|564.67|562.07|564.42|561.82|0
1647297770000|2022-03-14 22:42:50|564.67|562.07|564.55|561.95|564.92|562.32|564.55|561.95|0
1647297780000|2022-03-14 22:43:00|564.67|562.07|564.67|562.07|564.67|562.07|564.42|561.82|0
1647297790000|2022-03-14 22:43:10|565.17|562.57|565.67|563.07|565.67|563.07|565.17|562.57|0
1647297800000|2022-03-14 22:43:20|565.92|563.32|565.92|563.32|565.92|563.32|565.92|563.32|0
1647297810000|2022-03-14 22:43:30|566.05|563.45|565.8|563.2|566.05|563.45|565.8|563.2|0
1647297820000|2022-03-14 22:43:40|565.67|563.07|565.67|563.07|565.67|563.07|565.67|563.07|0
1647297830000|2022-03-14 22:43:50|565.42|562.82|565.55|562.95|565.55|562.95|565.42|562.82|0
1647297840000|2022-03-14 22:44:00|565.42|562.82|565.92|563.32|565.92|563.32|565.42|562.82|0
1647297850000|2022-03-14 22:44:10|565.55|562.95|565.55|562.95|565.55|562.95|565.55|562.95|0
1647297860000|2022-03-14 22:44:20|565.92|563.32|565.92|563.32|565.92|563.32|565.92|563.32|0
1647297870000|2022-03-14 22:44:30|565.8|563.2|565.67|563.07|565.8|563.2|565.67|563.07|0
1647297880000|2022-03-14 22:44:40|565.8|563.2|565.55|562.95|565.8|563.2|565.55|562.95|0
1647297890000|2022-03-14 22:44:50|565.42|562.82|565.55|562.95|565.55|562.95|565.42|562.82|0
1647297900000|2022-03-14 22:45:00|565.42|562.82|565.17|562.57|565.42|562.82|565.17|562.57|0
1647297910000|2022-03-14 22:45:10|565.3|562.7|565.42|562.82|565.42|562.82|565.17|562.57|0
1647297920000|2022-03-14 22:45:20|565.67|563.07|565.55|562.95|565.67|563.07|565.55|562.95|0
1647297940000|2022-03-14 22:45:40|565.17|562.57|565.17|562.57|565.17|562.57|565.17|562.57|0
1647297950000|2022-03-14 22:45:50|564.67|562.07|564.67|562.07|564.67|562.07|564.67|562.07|0
1647297960000|2022-03-14 22:46:00|564.92|562.32|565.05|562.45|565.05|562.45|564.92|562.32|0
1647297980000|2022-03-14 22:46:20|564.92|562.32|564.92|562.32|564.92|562.32|564.92|562.32|0
1647297990000|2022-03-14 22:46:30|564.67|562.07|564.42|561.82|564.67|562.07|564.42|561.82|0
1647298000000|2022-03-14 22:46:40|564.67|562.07|564.67|562.07|564.67|562.07|564.67|562.07|0
1647298020000|2022-03-14 22:47:00|564.42|561.82|563.8|561.2|564.42|561.82|563.67|561.07|0
1647298030000|2022-03-14 22:47:10|563.67|561.07|563.67|561.07|563.67|561.07|563.42|560.82|0
1647298040000|2022-03-14 22:47:20|563.8|561.2|563.92|561.32|563.92|561.32|563.8|561.2|0
1647298050000|2022-03-14 22:47:30|563.67|561.07|563.67|561.07|563.67|561.07|563.67|561.07|0
1647298060000|2022-03-14 22:47:40|563.55|560.95|563.17|560.57|563.55|560.95|563.17|560.57|0
1647298070000|2022-03-14 22:47:50|562.92|560.32|563.67|561.07|563.67|561.07|562.92|560.32|0
1647298080000|2022-03-14 22:48:00|563.55|560.95|563.55|560.95|563.55|560.95|563.55|560.95|0
1647298090000|2022-03-14 22:48:10|562.67|560.07|562.67|560.07|562.92|560.32|562.67|560.07|0
1647298100000|2022-03-14 22:48:20|562.92|560.32|562.92|560.32|562.92|560.32|562.92|560.32|0
1647298110000|2022-03-14 22:48:30|563.42|560.82|563.42|560.82|563.42|560.82|563.42|560.82|0
1647298130000|2022-03-14 22:48:50|563.55|560.95|563.67|561.07|563.67|561.07|563.55|560.95|0
1647298140000|2022-03-14 22:49:00|563.92|561.32|563.8|561.2|564.05|561.45|563.8|561.2|0
1647298160000|2022-03-14 22:49:20|563.92|561.32|563.92|561.32|563.92|561.32|563.92|561.32|0
1647298170000|2022-03-14 22:49:30|563.8|561.2|564.05|561.45|564.05|561.45|563.8|561.2|0
1647298180000|2022-03-14 22:49:40|563.92|561.32|564.05|561.45|564.05|561.45|563.92|561.32|0
1647298190000|2022-03-14 22:49:50|564.17|561.57|564.67|562.07|564.67|562.07|564.05|561.45|0
1647298200000|2022-03-14 22:50:00|564.92|562.32|564.92|562.32|565.17|562.57|564.92|562.32|0
1647298210000|2022-03-14 22:50:10|565.05|562.45|565.05|562.45|565.05|562.45|564.92|562.32|0
1647298220000|2022-03-14 22:50:20|564.67|562.07|564.55|561.95|564.67|562.07|564.55|561.95|0
1647298230000|2022-03-14 22:50:30|564.17|561.57|564.8|562.2|564.8|562.2|564.17|561.57|0
1647298250000|2022-03-14 22:50:50|564.67|562.07|565.05|562.45|565.05|562.45|564.67|562.07|0
1647298260000|2022-03-14 22:51:00|564.92|562.32|564.8|562.2|564.92|562.32|564.8|562.2|0
1647298270000|2022-03-14 22:51:10|565.17|562.57|565.05|562.45|565.17|562.57|565.05|562.45|0
1647298280000|2022-03-14 22:51:20|565.3|562.7|565.05|562.45|565.3|562.7|565.05|562.45|0
1647298290000|2022-03-14 22:51:30|565.55|562.95|565.3|562.7|565.55|562.95|565.05|562.45|0
1647298300000|2022-03-14 22:51:40|565.17|562.57|565.17|562.57|565.17|562.57|565.05|562.45|0
1647298310000|2022-03-14 22:51:50|565.05|562.45|565.17|562.57|565.17|562.57|565.05|562.45|0
1647298320000|2022-03-14 22:52:00|565.42|562.82|565.17|562.57|565.42|562.82|565.17|562.57|0
1647298360000|2022-03-14 22:52:40|565.55|562.95|565.55|562.95|565.55|562.95|565.55|562.95|0
1647298370000|2022-03-14 22:52:50|565.67|563.07|565.67|563.07|565.67|563.07|565.67|563.07|0
1647298380000|2022-03-14 22:53:00|565.92|563.32|565.92|563.32|565.92|563.32|565.92|563.32|0
1647298390000|2022-03-14 22:53:10|565.67|563.07|565.67|563.07|565.67|563.07|565.67|563.07|0
1647298400000|2022-03-14 22:53:20|565.42|562.82|565.3|562.7|565.42|562.82|565.3|562.7|0
1647298430000|2022-03-14 22:53:50|565.05|562.45|564.8|562.2|565.05|562.45|564.8|562.2|0
1647298440000|2022-03-14 22:54:00|564.92|562.32|565.17|562.57|565.17|562.57|564.92|562.32|0
1647298450000|2022-03-14 22:54:10|565.05|562.45|565.05|562.45|565.05|562.45|565.05|562.45|0
1647298460000|2022-03-14 22:54:20|564.8|562.2|564.8|562.2|564.92|562.32|564.8|562.2|0
1647298470000|2022-03-14 22:54:30|564.92|562.32|565.42|562.82|565.42|562.82|564.92|562.32|0
1647298480000|2022-03-14 22:54:40|565.05|562.45|565.42|562.82|565.42|562.82|565.05|562.45|0
1647298500000|2022-03-14 22:55:00|565.67|563.07|565.67|563.07|565.67|563.07|565.67|563.07|0
1647298510000|2022-03-14 22:55:10|565.8|563.2|565.17|562.57|565.8|563.2|565.17|562.57|0
1647298520000|2022-03-14 22:55:20|565.3|562.7|565.67|563.07|565.67|563.07|565.3|562.7|0
1647298530000|2022-03-14 22:55:30|565.17|562.57|565.3|562.7|565.3|562.7|565.17|562.57|0
1647298540000|2022-03-14 22:55:40|565.17|562.57|565.42|562.82|565.42|562.82|565.17|562.57|0
1647298550000|2022-03-14 22:55:50|565.67|563.07|565.8|563.2|565.8|563.2|565.67|563.07|0
1647298560000|2022-03-14 22:56:00|565.92|563.32|565.67|563.07|565.92|563.32|565.67|563.07|0
1647298570000|2022-03-14 22:56:10|565.8|563.2|565.55|562.95|565.8|563.2|565.55|562.95|0
1647298580000|2022-03-14 22:56:20|565.42|562.82|565.42|562.82|565.55|562.95|565.42|562.82|0
1647298600000|2022-03-14 22:56:40|565.17|562.57|565.42|562.82|565.42|562.82|565.17|562.57|0
1647298610000|2022-03-14 22:56:50|565.3|562.7|565.42|562.82|565.42|562.82|565.3|562.7|0
1647298620000|2022-03-14 22:57:00|565.3|562.7|565.42|562.82|565.55|562.95|565.3|562.7|0
1647298630000|2022-03-14 22:57:10|565.17|562.57|565.17|562.57|565.17|562.57|564.92|562.32|0
1647298640000|2022-03-14 22:57:20|564.92|562.32|564.92|562.32|564.92|562.32|564.67|562.07|0
1647298650000|2022-03-14 22:57:30|565.05|562.45|565.05|562.45|565.05|562.45|565.05|562.45|0
1647298670000|2022-03-14 22:57:50|564.92|562.32|564.92|562.32|564.92|562.32|564.92|562.32|0
1647298690000|2022-03-14 22:58:10|565.42|562.82|565.3|562.7|565.42|562.82|565.3|562.7|0
1647298700000|2022-03-14 22:58:20|565.42|562.82|565.67|563.07|565.67|563.07|565.42|562.82|0
1647298720000|2022-03-14 22:58:40|565.8|563.2|565.92|563.32|565.92|563.32|565.8|563.2|0
1647298730000|2022-03-14 22:58:50|566.05|563.45|565.67|563.07|566.05|563.45|565.67|563.07|0
1647298740000|2022-03-14 22:59:00|565.92|563.32|566.17|563.57|566.17|563.57|565.92|563.32|0
1647298750000|2022-03-14 22:59:10|565.92|563.32|566.05|563.45|566.05|563.45|565.92|563.32|0
1647298760000|2022-03-14 22:59:20|566.17|563.57|565.92|563.32|566.17|563.57|565.92|563.32|0
1647298780000|2022-03-14 22:59:40|566.05|563.45|565.92|563.32|566.05|563.45|565.92|563.32|0
1647298800000|2022-03-14 23:00:00|565.67|563.07|565.67|563.07|565.67|563.07|565.42|562.82|0
1647298810000|2022-03-14 23:00:10|565.92|563.32|565.67|563.07|565.92|563.32|565.67|563.07|0
1647298820000|2022-03-14 23:00:20|565.92|563.32|565.17|562.57|566.05|563.45|565.17|562.57|0
1647298830000|2022-03-14 23:00:30|565.67|563.07|566.17|563.57|566.17|563.57|565.67|563.07|0
1647298840000|2022-03-14 23:00:40|566.3|563.7|566.42|563.82|566.42|563.82|566.3|563.7|0
1647298850000|2022-03-14 23:00:50|566.92|564.32|566.67|564.07|566.92|564.32|566.67|564.07|0
1647298860000|2022-03-14 23:01:00|567.17|564.57|567.55|564.95|567.8|565.2|567.17|564.57|0
1647298870000|2022-03-14 23:01:10|567.67|565.07|567.92|565.32|568.17|565.57|567.67|565.07|0
1647298880000|2022-03-14 23:01:20|567.8|565.2|567.8|565.2|567.8|565.2|567.8|565.2|0
1647298890000|2022-03-14 23:01:30|567.67|565.07|567.92|565.32|567.92|565.32|567.67|565.07|0
1647298900000|2022-03-14 23:01:40|567.8|565.2|567.67|565.07|567.8|565.2|567.67|565.07|0
1647298910000|2022-03-14 23:01:50|567.92|565.32|568.05|565.45|568.17|565.57|567.92|565.32|0
1647298920000|2022-03-14 23:02:00|567.92|565.32|567.92|565.32|567.92|565.32|567.92|565.32|0
1647298930000|2022-03-14 23:02:10|567.67|565.07|567.42|564.82|567.67|565.07|567.42|564.82|0
1647298940000|2022-03-14 23:02:20|567.8|565.2|567.8|565.2|567.8|565.2|567.8|565.2|0
1647298950000|2022-03-14 23:02:30|568.17|565.57|568.05|565.45|568.17|565.57|567.92|565.32|0
1647298960000|2022-03-14 23:02:40|568.17|565.57|568.05|565.45|568.17|565.57|568.05|565.45|0
1647298980000|2022-03-14 23:03:00|567.92|565.32|567.92|565.32|567.92|565.32|567.92|565.32|0
1647298990000|2022-03-14 23:03:10|568.17|565.57|568.17|565.57|568.17|565.57|568.17|565.57|0
1647299000000|2022-03-14 23:03:20|567.67|565.07|567.67|565.07|567.67|565.07|567.67|565.07|0
1647299010000|2022-03-14 23:03:30|567.8|565.2|567.8|565.2|567.8|565.2|567.8|565.2|0
1647299020000|2022-03-14 23:03:40|568.42|565.82|569.17|566.57|569.17|566.57|568.42|565.82|0
1647299030000|2022-03-14 23:03:50|568.8|566.2|568.67|566.07|568.8|566.2|568.67|566.07|0
1647299040000|2022-03-14 23:04:00|568.92|566.32|568.67|566.07|568.92|566.32|568.67|566.07|0
1647299050000|2022-03-14 23:04:10|568.55|565.95|568.55|565.95|568.55|565.95|568.55|565.95|0
1647299060000|2022-03-14 23:04:20|568.67|566.07|568.8|566.2|568.8|566.2|568.67|566.07|0
1647299070000|2022-03-14 23:04:30|568.67|566.07|568.67|566.07|568.67|566.07|568.55|565.95|0
1647299080000|2022-03-14 23:04:40|568.42|565.82|568.55|565.95|568.55|565.95|568.3|565.7|0
1647299090000|2022-03-14 23:04:50|568.67|566.07|568.67|566.07|568.67|566.07|568.67|566.07|0
1647299100000|2022-03-14 23:05:00|568.92|566.32|568.92|566.32|568.92|566.32|568.8|566.2|0
1647299120000|2022-03-14 23:05:20|569.17|566.57|568.67|566.07|569.17|566.57|568.67|566.07|0
1647299130000|2022-03-14 23:05:30|568.8|566.2|568.17|565.57|568.8|566.2|568.17|565.57|0
1647299140000|2022-03-14 23:05:40|568.42|565.82|568.42|565.82|568.42|565.82|568.42|565.82|0
1647299150000|2022-03-14 23:05:50|568.17|565.57|568.17|565.57|568.17|565.57|568.17|565.57|0
1647299160000|2022-03-14 23:06:00|567.67|565.07|567.8|565.2|567.92|565.32|567.67|565.07|0
1647299170000|2022-03-14 23:06:10|567.67|565.07|567.92|565.32|567.92|565.32|567.67|565.07|0
1647299180000|2022-03-14 23:06:20|567.67|565.07|567.67|565.07|567.67|565.07|567.67|565.07|0
1647299190000|2022-03-14 23:06:30|567.42|564.82|567.17|564.57|567.42|564.82|567.17|564.57|0
1647299200000|2022-03-14 23:06:40|567.3|564.7|567.42|564.82|567.42|564.82|567.3|564.7|0
1647299210000|2022-03-14 23:06:50|567.67|565.07|567.55|564.95|567.67|565.07|567.55|564.95|0
1647299220000|2022-03-14 23:07:00|567.42|564.82|567.55|564.95|567.55|564.95|567.42|564.82|0
1647299230000|2022-03-14 23:07:10|567.67|565.07|567.67|565.07|567.67|565.07|567.67|565.07|0
1647299240000|2022-03-14 23:07:20|567.8|565.2|567.8|565.2|567.8|565.2|567.8|565.2|0
1647299250000|2022-03-14 23:07:30|567.92|565.32|568.17|565.57|568.17|565.57|567.92|565.32|0
1647299260000|2022-03-14 23:07:40|568.05|565.45|567.8|565.2|568.05|565.45|567.8|565.2|0
1647299270000|2022-03-14 23:07:50|567.67|565.07|567.67|565.07|567.67|565.07|567.67|565.07|0
1647299280000|2022-03-14 23:08:00|567.42|564.82|566.92|564.32|567.42|564.82|566.92|564.32|0
1647299290000|2022-03-14 23:08:10|567.17|564.57|567.55|564.95|567.55|564.95|567.17|564.57|0
1647299300000|2022-03-14 23:08:20|567.8|565.2|567.55|564.95|567.8|565.2|567.55|564.95|0
1647299310000|2022-03-14 23:08:30|567.42|564.82|567.55|564.95|567.55|564.95|567.42|564.82|0
1647299330000|2022-03-14 23:08:50|567.42|564.82|567.8|565.2|567.8|565.2|567.3|564.7|0
1647299340000|2022-03-14 23:09:00|567.92|565.32|567.92|565.32|568.05|565.45|567.92|565.32|0
1647299350000|2022-03-14 23:09:10|567.8|565.2|567.55|564.95|567.8|565.2|567.55|564.95|0
1647299360000|2022-03-14 23:09:20|567.67|565.07|567.67|565.07|567.67|565.07|567.67|565.07|0
1647299390000|2022-03-14 23:09:50|567.92|565.32|567.92|565.32|567.92|565.32|567.92|565.32|0
1647299400000|2022-03-14 23:10:00|568.17|565.57|568.42|565.82|568.42|565.82|568.17|565.57|0
1647299410000|2022-03-14 23:10:10|568.67|566.07|568.8|566.2|568.8|566.2|568.55|565.95|0
1647299420000|2022-03-14 23:10:20|569.17|566.57|570.67|568.07|570.67|568.07|569.17|566.57|0
1647299430000|2022-03-14 23:10:30|570.42|567.82|569.55|566.95|570.42|567.82|569.55|566.95|0
1647299440000|2022-03-14 23:10:40|569.92|567.32|570.17|567.57|570.17|567.57|569.92|567.32|0
1647299450000|2022-03-14 23:10:50|570.05|567.45|569.67|567.07|570.05|567.45|569.67|567.07|0
1647299460000|2022-03-14 23:11:00|569.8|567.2|570.17|567.57|570.17|567.57|569.8|567.2|0
1647299470000|2022-03-14 23:11:10|570.3|567.7|570.17|567.57|570.3|567.7|570.17|567.57|0
1647299480000|2022-03-14 23:11:20|570.05|567.45|569.67|567.07|570.05|567.45|569.67|567.07|0
1647299490000|2022-03-14 23:11:30|569.8|567.2|569.8|567.2|569.8|567.2|569.8|567.2|0
1647299500000|2022-03-14 23:11:40|569.92|567.32|569.8|567.2|569.92|567.32|569.8|567.2|0
1647299510000|2022-03-14 23:11:50|569.92|567.32|569.92|567.32|569.92|567.32|569.92|567.32|0
1647299520000|2022-03-14 23:12:00|570.05|567.45|570.42|567.82|570.67|568.07|570.05|567.45|0
1647299530000|2022-03-14 23:12:10|570.17|567.57|570.3|567.7|570.42|567.82|570.17|567.57|0
1647299540000|2022-03-14 23:12:20|570.17|567.57|570.17|567.57|570.17|567.57|570.17|567.57|0
1647299550000|2022-03-14 23:12:30|570.05|567.45|570.17|567.57|570.17|567.57|570.05|567.45|0
1647299560000|2022-03-14 23:12:40|569.92|567.32|569.8|567.2|570.17|567.57|569.8|567.2|0
1647299570000|2022-03-14 23:12:50|569.92|567.32|569.67|567.07|569.92|567.32|569.67|567.07|0
1647299580000|2022-03-14 23:13:00|569.8|567.2|569.8|567.2|569.8|567.2|569.8|567.2|0
1647299590000|2022-03-14 23:13:10|569.92|567.32|569.67|567.07|569.92|567.32|569.67|567.07|0
1647299600000|2022-03-14 23:13:20|569.42|566.82|569.42|566.82|569.42|566.82|569.42|566.82|0
1647299610000|2022-03-14 23:13:30|569.67|567.07|569.55|566.95|569.67|567.07|569.55|566.95|0
1647299620000|2022-03-14 23:13:40|569.42|566.82|569.55|566.95|569.55|566.95|569.42|566.82|0
1647299630000|2022-03-14 23:13:50|569.8|567.2|569.8|567.2|569.8|567.2|569.67|567.07|0
1647299640000|2022-03-14 23:14:00|569.67|567.07|569.8|567.2|569.92|567.32|569.67|567.07|0
1647299650000|2022-03-14 23:14:10|569.55|566.95|569.42|566.82|569.55|566.95|569.17|566.57|0
1647299660000|2022-03-14 23:14:20|569.55|566.95|569.55|566.95|569.55|566.95|569.55|566.95|0
1647299670000|2022-03-14 23:14:30|569.42|566.82|569.17|566.57|569.42|566.82|569.17|566.57|0
1647299690000|2022-03-14 23:14:50|568.55|565.95|567.92|565.32|568.55|565.95|567.92|565.32|0
1647299700000|2022-03-14 23:15:00|567.8|565.2|568.17|565.57|568.17|565.57|567.67|565.07|0
1647299710000|2022-03-14 23:15:10|568.42|565.82|568.42|565.82|568.42|565.82|568.3|565.7|0
1647299720000|2022-03-14 23:15:20|568.3|565.7|568.42|565.82|568.42|565.82|568.3|565.7|0
1647299730000|2022-03-14 23:15:30|567.92|565.32|568.3|565.7|568.3|565.7|567.92|565.32|0
1647299740000|2022-03-14 23:15:40|568.42|565.82|568.3|565.7|568.42|565.82|568.3|565.7|0
1647299750000|2022-03-14 23:15:50|567.92|565.32|567.8|565.2|567.92|565.32|567.67|565.07|0
1647299760000|2022-03-14 23:16:00|566.92|564.32|566.92|564.32|567.05|564.45|566.8|564.2|0
1647299770000|2022-03-14 23:16:10|566.55|563.95|566.67|564.07|566.67|564.07|566.42|563.82|0
1647299780000|2022-03-14 23:16:20|566.42|563.82|566.67|564.07|566.67|564.07|566.42|563.82|0
1647299800000|2022-03-14 23:16:40|567.17|564.57|567.05|564.45|567.17|564.57|567.05|564.45|0
1647299810000|2022-03-14 23:16:50|566.92|564.32|567.05|564.45|567.05|564.45|566.92|564.32|0
1647299830000|2022-03-14 23:17:10|567.17|564.57|566.92|564.32|567.17|564.57|566.92|564.32|0
1647299840000|2022-03-14 23:17:20|566.8|564.2|566.8|564.2|566.8|564.2|566.8|564.2|0
1647299860000|2022-03-14 23:17:40|567.17|564.57|566.67|564.07|567.42|564.82|566.67|564.07|0
1647299870000|2022-03-14 23:17:50|566.8|564.2|566.42|563.82|566.8|564.2|566.42|563.82|0
1647299880000|2022-03-14 23:18:00|566.55|563.95|566.55|563.95|566.55|563.95|566.42|563.82|0
1647299890000|2022-03-14 23:18:10|566.8|564.2|566.67|564.07|566.92|564.32|566.67|564.07|0
1647299910000|2022-03-14 23:18:30|566.92|564.32|567.42|564.82|567.42|564.82|566.92|564.32|0
1647299920000|2022-03-14 23:18:40|568.05|565.45|567.92|565.32|568.05|565.45|567.92|565.32|0
1647299930000|2022-03-14 23:18:50|567.8|565.2|567.8|565.2|567.8|565.2|567.8|565.2|0
1647299940000|2022-03-14 23:19:00|567.92|565.32|567.42|564.82|567.92|565.32|567.17|564.57|0
1647299950000|2022-03-14 23:19:10|566.8|564.2|566.67|564.07|566.8|564.2|566.67|564.07|0
1647299960000|2022-03-14 23:19:20|566.42|563.82|566.42|563.82|566.42|563.82|566.42|563.82|0
1647299970000|2022-03-14 23:19:30|566.3|563.7|566.05|563.45|566.3|563.7|566.05|563.45|0
1647299980000|2022-03-14 23:19:40|566.55|563.95|566.67|564.07|566.67|564.07|566.55|563.95|0
1647299990000|2022-03-14 23:19:50|566.42|563.82|566.42|563.82|566.42|563.82|566.42|563.82|0
1647300000000|2022-03-14 23:20:00|565.92|563.32|566.67|564.07|566.67|564.07|565.92|563.32|0
1647300010000|2022-03-14 23:20:10|566.55|563.95|566.67|564.07|566.67|564.07|566.55|563.95|0
1647300020000|2022-03-14 23:20:20|566.55|563.95|566.67|564.07|566.67|564.07|566.55|563.95|0
1647300030000|2022-03-14 23:20:30|566.55|563.95|566.42|563.82|566.55|563.95|566.42|563.82|0
1647300040000|2022-03-14 23:20:40|566.67|564.07|566.67|564.07|566.67|564.07|566.67|564.07|0
1647300050000|2022-03-14 23:20:50|566.55|563.95|566.42|563.82|566.55|563.95|566.42|563.82|0
1647300070000|2022-03-14 23:21:10|566.3|563.7|566.3|563.7|566.3|563.7|566.3|563.7|0
1647300080000|2022-03-14 23:21:20|566.42|563.82|566.42|563.82|566.42|563.82|566.42|563.82|0
1647300090000|2022-03-14 23:21:30|566.67|564.07|566.8|564.2|566.8|564.2|566.67|564.07|0
1647300100000|2022-03-14 23:21:40|566.67|564.07|566.67|564.07|566.67|564.07|566.67|564.07|0
1647300130000|2022-03-14 23:22:10|566.55|563.95|566.42|563.82|566.55|563.95|566.42|563.82|0
1647300140000|2022-03-14 23:22:20|566.3|563.7|566.17|563.57|566.3|563.7|566.17|563.57|0
1647300150000|2022-03-14 23:22:30|566.3|563.7|566.42|563.82|566.42|563.82|566.3|563.7|0
1647300160000|2022-03-14 23:22:40|566.3|563.7|566.67|564.07|566.67|564.07|566.3|563.7|0
1647300170000|2022-03-14 23:22:50|566.55|563.95|566.55|563.95|566.55|563.95|566.55|563.95|0
1647300180000|2022-03-14 23:23:00|566.42|563.82|566.42|563.82|566.42|563.82|566.42|563.82|0
1647300190000|2022-03-14 23:23:10|566.3|563.7|566.67|564.07|566.67|564.07|566.3|563.7|0
1647300200000|2022-03-14 23:23:20|566.55|563.95|566.55|563.95|566.55|563.95|566.55|563.95|0
1647300210000|2022-03-14 23:23:30|566.8|564.2|566.92|564.32|566.92|564.32|566.8|564.2|0
1647300220000|2022-03-14 23:23:40|566.42|563.82|566.17|563.57|566.42|563.82|566.17|563.57|0
1647300230000|2022-03-14 23:23:50|566.3|563.7|566.3|563.7|566.3|563.7|566.3|563.7|0
1647300240000|2022-03-14 23:24:00|566.17|563.57|566.17|563.57|566.3|563.7|566.17|563.57|0
1647300250000|2022-03-14 23:24:10|566.67|564.07|566.67|564.07|566.67|564.07|566.67|564.07|0
1647300260000|2022-03-14 23:24:20|567.17|564.57|567.17|564.57|567.17|564.57|567.17|564.57|0
1647300270000|2022-03-14 23:24:30|567.05|564.45|567.67|565.07|567.67|565.07|567.05|564.45|0
1647300280000|2022-03-14 23:24:40|567.42|564.82|567.67|565.07|567.67|565.07|567.42|564.82|0
1647300300000|2022-03-14 23:25:00|567.92|565.32|567.92|565.32|567.92|565.32|567.92|565.32|0
1647300310000|2022-03-14 23:25:10|567.67|565.07|567.17|564.57|567.67|565.07|567.17|564.57|0
1647300320000|2022-03-14 23:25:20|567.42|564.82|567.42|564.82|567.55|564.95|567.42|564.82|0
1647300330000|2022-03-14 23:25:30|567.55|564.95|567.17|564.57|567.55|564.95|567.17|564.57|0
1647300350000|2022-03-14 23:25:50|566.8|564.2|566.92|564.32|566.92|564.32|566.8|564.2|0
1647300360000|2022-03-14 23:26:00|567.3|564.7|567.05|564.45|567.3|564.7|567.05|564.45|0
1647300400000|2022-03-14 23:26:40|566.92|564.32|567.05|564.45|567.05|564.45|566.92|564.32|0
1647300410000|2022-03-14 23:26:50|567.55|564.95|566.92|564.32|567.55|564.95|566.92|564.32|0
1647300420000|2022-03-14 23:27:00|567.17|564.57|567.17|564.57|567.17|564.57|567.17|564.57|0
1647300430000|2022-03-14 23:27:10|566.92|564.32|566.92|564.32|566.92|564.32|566.67|564.07|0
1647300440000|2022-03-14 23:27:20|566.8|564.2|566.3|563.7|566.8|564.2|566.3|563.7|0
1647300450000|2022-03-14 23:27:30|566.17|563.57|566.17|563.57|566.17|563.57|566.05|563.45|0
1647300460000|2022-03-14 23:27:40|566.05|563.45|566.17|563.57|566.17|563.57|565.92|563.32|0
1647300470000|2022-03-14 23:27:50|566.42|563.82|566.67|564.07|566.67|564.07|566.3|563.7|0
1647300480000|2022-03-14 23:28:00|566.92|564.32|566.92|564.32|567.05|564.45|566.92|564.32|0
1647300490000|2022-03-14 23:28:10|566.67|564.07|566.3|563.7|566.67|564.07|566.3|563.7|0
1647300500000|2022-03-14 23:28:20|566.55|563.95|566.8|564.2|566.8|564.2|566.42|563.82|0
1647300520000|2022-03-14 23:28:40|566.55|563.95|566.55|563.95|566.55|563.95|566.42|563.82|0
1647300530000|2022-03-14 23:28:50|566.67|564.07|566.67|564.07|566.67|564.07|566.67|564.07|0
1647300540000|2022-03-14 23:29:00|566.8|564.2|567.05|564.45|567.05|564.45|566.8|564.2|0
1647300550000|2022-03-14 23:29:10|566.8|564.2|566.92|564.32|566.92|564.32|566.8|564.2|0
1647300560000|2022-03-14 23:29:20|566.8|564.2|566.8|564.2|566.92|564.32|566.8|564.2|0
1647300570000|2022-03-14 23:29:30|566.92|564.32|566.92|564.32|566.92|564.32|566.92|564.32|0
1647300580000|2022-03-14 23:29:40|566.67|564.07|566.67|564.07|566.67|564.07|566.67|564.07|0
1647300590000|2022-03-14 23:29:50|566.8|564.2|566.92|564.32|566.92|564.32|566.8|564.2|0
1647300600000|2022-03-14 23:30:00|566.67|564.07|565.92|563.32|566.67|564.07|565.92|563.32|0
1647300610000|2022-03-14 23:30:10|566.05|563.45|566.05|563.45|566.05|563.45|566.05|563.45|0
1647300620000|2022-03-14 23:30:20|565.92|563.32|565.67|563.07|565.92|563.32|565.42|562.82|0
1647300630000|2022-03-14 23:30:30|565.42|562.82|565.8|563.2|565.8|563.2|565.42|562.82|0
1647300640000|2022-03-14 23:30:40|565.92|563.32|565.67|563.07|565.92|563.32|565.67|563.07|0
1647300650000|2022-03-14 23:30:50|565.92|563.32|565.67|563.07|565.92|563.32|565.67|563.07|0
1647300660000|2022-03-14 23:31:00|565.92|563.32|566.17|563.57|566.17|563.57|565.8|563.2|0
1647300670000|2022-03-14 23:31:10|566.05|563.45|566.05|563.45|566.05|563.45|566.05|563.45|0
1647300680000|2022-03-14 23:31:20|565.67|563.07|565.67|563.07|565.67|563.07|565.67|563.07|0
1647300690000|2022-03-14 23:31:30|565.92|563.32|565.92|563.32|565.92|563.32|565.67|563.07|0
1647300700000|2022-03-14 23:31:40|566.05|563.45|566.17|563.57|566.17|563.57|566.05|563.45|0
1647300710000|2022-03-14 23:31:50|565.92|563.32|566.17|563.57|566.17|563.57|565.92|563.32|0
1647300720000|2022-03-14 23:32:00|565.92|563.32|565.92|563.32|565.92|563.32|565.92|563.32|0
1647300730000|2022-03-14 23:32:10|565.67|563.07|565.92|563.32|565.92|563.32|565.67|563.07|0
1647300740000|2022-03-14 23:32:20|566.17|563.57|566.42|563.82|566.42|563.82|566.17|563.57|0
1647300750000|2022-03-14 23:32:30|566.92|564.32|566.92|564.32|566.92|564.32|566.92|564.32|0
1647300760000|2022-03-14 23:32:40|567.05|564.45|567.3|564.7|567.3|564.7|566.92|564.32|0
1647300770000|2022-03-14 23:32:50|567.42|564.82|567.92|565.32|567.92|565.32|567.42|564.82|0
1647300780000|2022-03-14 23:33:00|567.67|565.07|567.92|565.32|567.92|565.32|567.67|565.07|0
1647300790000|2022-03-14 23:33:10|567.67|565.07|567.67|565.07|567.67|565.07|567.67|565.07|0
1647300800000|2022-03-14 23:33:20|567.3|564.7|567.3|564.7|567.3|564.7|567.3|564.7|0
1647300810000|2022-03-14 23:33:30|567.42|564.82|567.42|564.82|567.42|564.82|567.42|564.82|0
1647300820000|2022-03-14 23:33:40|567.3|564.7|567.42|564.82|567.42|564.82|567.3|564.7|0
1647300830000|2022-03-14 23:33:50|567.67|565.07|567.67|565.07|567.67|565.07|567.67|565.07|0
1647300840000|2022-03-14 23:34:00|567.55|564.95|567.42|564.82|567.55|564.95|567.42|564.82|0
1647300860000|2022-03-14 23:34:20|567.17|564.57|567.42|564.82|567.42|564.82|567.17|564.57|0
1647300870000|2022-03-14 23:34:30|567.3|564.7|567.3|564.7|567.3|564.7|567.3|564.7|0
1647300890000|2022-03-14 23:34:50|567.42|564.82|567.55|564.95|567.55|564.95|567.42|564.82|0
1647300900000|2022-03-14 23:35:00|567.17|564.57|566.92|564.32|567.17|564.57|566.92|564.32|0
1647300910000|2022-03-14 23:35:10|566.8|564.2|566.92|564.32|566.92|564.32|566.8|564.2|0
1647300920000|2022-03-14 23:35:20|566.8|564.2|566.8|564.2|566.8|564.2|566.8|564.2|0
1647300930000|2022-03-14 23:35:30|566.3|563.7|565.55|562.95|566.3|563.7|565.55|562.95|0
1647300940000|2022-03-14 23:35:40|565.42|562.82|565.42|562.82|565.67|563.07|565.42|562.82|0
1647300960000|2022-03-14 23:36:00|565.55|562.95|565.17|562.57|565.67|563.07|565.17|562.57|0
1647300970000|2022-03-14 23:36:10|565.3|562.7|565.3|562.7|565.3|562.7|565.17|562.57|0
1647300980000|2022-03-14 23:36:20|565.67|563.07|565.55|562.95|565.67|563.07|565.55|562.95|0
1647300990000|2022-03-14 23:36:30|565.42|562.82|565.42|562.82|565.42|562.82|565.42|562.82|0
1647301000000|2022-03-14 23:36:40|565.67|563.07|565.67|563.07|565.67|563.07|565.67|563.07|0
1647301010000|2022-03-14 23:36:50|565.55|562.95|565.55|562.95|565.55|562.95|565.55|562.95|0
1647301020000|2022-03-14 23:37:00|565.67|563.07|565.67|563.07|565.67|563.07|565.55|562.95|0
1647301030000|2022-03-14 23:37:10|565.42|562.82|565.55|562.95|565.55|562.95|565.3|562.7|0
1647301040000|2022-03-14 23:37:20|564.92|562.32|565.17|562.57|565.17|562.57|564.92|562.32|0
1647301050000|2022-03-14 23:37:30|565.42|562.82|565.05|562.45|565.42|562.82|564.92|562.32|0
1647301060000|2022-03-14 23:37:40|565.17|562.57|565.05|562.45|565.17|562.57|565.05|562.45|0
1647301070000|2022-03-14 23:37:50|565.3|562.7|565.42|562.82|565.55|562.95|565.3|562.7|0
1647301080000|2022-03-14 23:38:00|565.67|563.07|566.05|563.45|566.05|563.45|565.67|563.07|0
1647301090000|2022-03-14 23:38:10|565.92|563.32|565.92|563.32|565.92|563.32|565.92|563.32|0
1647301100000|2022-03-14 23:38:20|565.8|563.2|565.67|563.07|565.8|563.2|565.67|563.07|0
1647301110000|2022-03-14 23:38:30|565.8|563.2|565.8|563.2|565.8|563.2|565.8|563.2|0
1647301120000|2022-03-14 23:38:40|565.92|563.32|565.92|563.32|565.92|563.32|565.92|563.32|0
1647301130000|2022-03-14 23:38:50|565.8|563.2|565.8|563.2|565.8|563.2|565.8|563.2|0
1647301140000|2022-03-14 23:39:00|565.17|562.57|565.8|563.2|565.8|563.2|565.17|562.57|0
1647301150000|2022-03-14 23:39:10|565.92|563.32|566.05|563.45|566.05|563.45|565.92|563.32|0
1647301160000|2022-03-14 23:39:20|565.8|563.2|565.8|563.2|565.8|563.2|565.8|563.2|0
1647301180000|2022-03-14 23:39:40|565.92|563.32|565.8|563.2|565.92|563.32|565.8|563.2|0
1647301190000|2022-03-14 23:39:50|565.55|562.95|565.3|562.7|565.55|562.95|565.3|562.7|0
1647301200000|2022-03-14 23:40:00|565.42|562.82|565.42|562.82|565.42|562.82|565.42|562.82|0
1647301210000|2022-03-14 23:40:10|565.05|562.45|565.17|562.57|565.17|562.57|565.05|562.45|0
1647301220000|2022-03-14 23:40:20|564.92|562.32|565.17|562.57|565.17|562.57|564.92|562.32|0
1647301230000|2022-03-14 23:40:30|564.92|562.32|565.05|562.45|565.05|562.45|564.92|562.32|0
1647301240000|2022-03-14 23:40:40|564.92|562.32|564.92|562.32|564.92|562.32|564.92|562.32|0
1647301260000|2022-03-14 23:41:00|564.8|562.2|565.17|562.57|565.17|562.57|564.8|562.2|0
1647301270000|2022-03-14 23:41:10|565.42|562.82|565.67|563.07|565.8|563.2|565.42|562.82|0
1647301280000|2022-03-14 23:41:20|565.8|563.2|565.92|563.32|565.92|563.32|565.8|563.2|0
1647301300000|2022-03-14 23:41:40|565.8|563.2|565.8|563.2|565.8|563.2|565.8|563.2|0
1647301320000|2022-03-14 23:42:00|565.67|563.07|565.8|563.2|565.8|563.2|565.67|563.07|0
1647301330000|2022-03-14 23:42:10|565.92|563.32|565.92|563.32|565.92|563.32|565.8|563.2|0
1647301340000|2022-03-14 23:42:20|566.17|563.57|566.17|563.57|566.17|563.57|565.92|563.32|0
1647301350000|2022-03-14 23:42:30|566.3|563.7|566.3|563.7|566.3|563.7|566.3|563.7|0
1647301360000|2022-03-14 23:42:40|566.42|563.82|566.3|563.7|566.42|563.82|566.3|563.7|0
1647301370000|2022-03-14 23:42:50|566.17|563.57|566.17|563.57|566.17|563.57|566.17|563.57|0
1647301380000|2022-03-14 23:43:00|566.42|563.82|566.8|564.2|566.8|564.2|566.42|563.82|0
1647301390000|2022-03-14 23:43:10|566.92|564.32|567.17|564.57|567.17|564.57|566.92|564.32|0
1647301400000|2022-03-14 23:43:20|567.05|564.45|566.92|564.32|567.05|564.45|566.92|564.32|0
1647301410000|2022-03-14 23:43:30|566.67|564.07|566.42|563.82|566.67|564.07|566.42|563.82|0
1647301420000|2022-03-14 23:43:40|566.67|564.07|566.42|563.82|566.67|564.07|566.17|563.57|0
1647301430000|2022-03-14 23:43:50|566.17|563.57|566.42|563.82|566.42|563.82|566.17|563.57|0
1647301440000|2022-03-14 23:44:00|566.55|563.95|566.42|563.82|566.55|563.95|566.42|563.82|0
1647301450000|2022-03-14 23:44:10|566.17|563.57|566.42|563.82|566.42|563.82|566.17|563.57|0
1647301460000|2022-03-14 23:44:20|566.3|563.7|566.3|563.7|566.3|563.7|566.17|563.57|0
1647301470000|2022-03-14 23:44:30|566.42|563.82|566.42|563.82|566.42|563.82|566.3|563.7|0
1647301480000|2022-03-14 23:44:40|566.17|563.57|566.3|563.7|566.3|563.7|566.17|563.57|0
1647301490000|2022-03-14 23:44:50|566.17|563.57|566.3|563.7|566.3|563.7|566.17|563.57|0
1647301500000|2022-03-14 23:45:00|566.17|563.57|566.3|563.7|566.3|563.7|565.92|563.32|0
1647301510000|2022-03-14 23:45:10|566.42|563.82|566.3|563.7|566.42|563.82|566.3|563.7|0
1647301520000|2022-03-14 23:45:20|566.42|563.82|566.17|563.57|566.42|563.82|566.17|563.57|0
1647301530000|2022-03-14 23:45:30|566.05|563.45|565.8|563.2|566.05|563.45|565.8|563.2|0
1647301540000|2022-03-14 23:45:40|565.67|563.07|566.17|563.57|566.17|563.57|565.67|563.07|0
1647301550000|2022-03-14 23:45:50|565.92|563.32|568.8|566.2|569.17|566.57|565.92|563.32|0
1647301560000|2022-03-14 23:46:00|568.92|566.32|569.05|566.45|569.17|566.57|568.92|566.32|0
1647301570000|2022-03-14 23:46:10|568.67|566.07|568.67|566.07|568.67|566.07|568.55|565.95|0
1647301580000|2022-03-14 23:46:20|568.8|566.2|568.8|566.2|568.8|566.2|568.8|566.2|0
1647301590000|2022-03-14 23:46:30|568.67|566.07|568.67|566.07|568.67|566.07|568.67|566.07|0
1647301600000|2022-03-14 23:46:40|568.92|566.32|568.67|566.07|568.92|566.32|568.67|566.07|0
1647301610000|2022-03-14 23:46:50|568.92|566.32|568.92|566.32|568.92|566.32|568.92|566.32|0
1647301630000|2022-03-14 23:47:10|568.8|566.2|568.8|566.2|568.92|566.32|568.8|566.2|0
1647301640000|2022-03-14 23:47:20|568.67|566.07|568.3|565.7|568.67|566.07|568.3|565.7|0
1647301650000|2022-03-14 23:47:30|568.67|566.07|568.92|566.32|568.92|566.32|568.67|566.07|0
1647301660000|2022-03-14 23:47:40|568.67|566.07|568.67|566.07|568.67|566.07|568.42|565.82|0
1647301670000|2022-03-14 23:47:50|568.92|566.32|568.67|566.07|568.92|566.32|568.67|566.07|0
1647301680000|2022-03-14 23:48:00|568.55|565.95|568.42|565.82|568.55|565.95|568.42|565.82|0
1647301690000|2022-03-14 23:48:10|568.55|565.95|568.17|565.57|568.55|565.95|568.17|565.57|0
1647301700000|2022-03-14 23:48:20|568.42|565.82|568.17|565.57|568.42|565.82|568.17|565.57|0
1647301710000|2022-03-14 23:48:30|568.42|565.82|568.3|565.7|568.42|565.82|568.3|565.7|0
1647301720000|2022-03-14 23:48:40|568.17|565.57|568.67|566.07|568.67|566.07|568.17|565.57|0
1647301730000|2022-03-14 23:48:50|568.92|566.32|568.92|566.32|568.92|566.32|568.92|566.32|0
1647301740000|2022-03-14 23:49:00|568.8|566.2|568.42|565.82|568.8|566.2|568.42|565.82|0
1647301750000|2022-03-14 23:49:10|568.55|565.95|568.17|565.57|568.55|565.95|568.17|565.57|0
1647301760000|2022-03-14 23:49:20|568.42|565.82|568.42|565.82|568.42|565.82|568.42|565.82|0
1647301770000|2022-03-14 23:49:30|567.92|565.32|568.17|565.57|568.17|565.57|567.92|565.32|0
1647301790000|2022-03-14 23:49:50|568.3|565.7|568.3|565.7|568.3|565.7|568.3|565.7|0
1647301800000|2022-03-14 23:50:00|568.55|565.95|568.17|565.57|568.55|565.95|568.17|565.57|0
1647301810000|2022-03-14 23:50:10|568.42|565.82|568.17|565.57|568.42|565.82|568.17|565.57|0
1647301820000|2022-03-14 23:50:20|568.42|565.82|568.42|565.82|568.42|565.82|568.42|565.82|0
1647301830000|2022-03-14 23:50:30|568.55|565.95|568.42|565.82|568.55|565.95|568.42|565.82|0
1647301840000|2022-03-14 23:50:40|568.55|565.95|568.67|566.07|568.92|566.32|568.55|565.95|0
1647301860000|2022-03-14 23:51:00|568.42|565.82|568.42|565.82|568.42|565.82|568.3|565.7|0
1647301880000|2022-03-14 23:51:20|568.55|565.95|568.17|565.57|568.55|565.95|568.17|565.57|0
1647301890000|2022-03-14 23:51:30|568.42|565.82|568.55|565.95|568.55|565.95|568.42|565.82|0
1647301900000|2022-03-14 23:51:40|568.92|566.32|569.67|567.07|569.67|567.07|568.92|566.32|0
1647301910000|2022-03-14 23:51:50|569.17|566.57|569.42|566.82|569.42|566.82|569.17|566.57|0
1647301920000|2022-03-14 23:52:00|569.17|566.57|569.42|566.82|569.42|566.82|569.17|566.57|0
1647301930000|2022-03-14 23:52:10|569.17|566.57|569.67|567.07|569.67|567.07|569.17|566.57|0
1647301940000|2022-03-14 23:52:20|569.42|566.82|569.67|567.07|569.67|567.07|569.42|566.82|0
1647301950000|2022-03-14 23:52:30|569.42|566.82|569.42|566.82|569.67|567.07|569.42|566.82|0
1647301960000|2022-03-14 23:52:40|569.3|566.7|569.42|566.82|569.42|566.82|569.3|566.7|0
1647301970000|2022-03-14 23:52:50|569.55|566.95|569.67|567.07|569.67|567.07|569.55|566.95|0
1647301980000|2022-03-14 23:53:00|569.3|566.7|569.55|566.95|569.55|566.95|569.3|566.7|0
1647301990000|2022-03-14 23:53:10|569.42|566.82|569.42|566.82|569.42|566.82|569.42|566.82|0
1647302000000|2022-03-14 23:53:20|569.17|566.57|569.17|566.57|569.17|566.57|569.17|566.57|0
1647302010000|2022-03-14 23:53:30|569.05|566.45|568.92|566.32|569.05|566.45|568.92|566.32|0
1647302020000|2022-03-14 23:53:40|569.17|566.57|569.05|566.45|569.17|566.57|568.92|566.32|0
1647302040000|2022-03-14 23:54:00|568.92|566.32|568.92|566.32|568.92|566.32|568.8|566.2|0
1647302060000|2022-03-14 23:54:20|568.8|566.2|568.67|566.07|568.8|566.2|568.67|566.07|0
1647302070000|2022-03-14 23:54:30|568.55|565.95|568.67|566.07|568.67|566.07|568.55|565.95|0
1647302080000|2022-03-14 23:54:40|568.92|566.32|568.92|566.32|568.92|566.32|568.92|566.32|0
1647302090000|2022-03-14 23:54:50|569.05|566.45|568.92|566.32|569.05|566.45|568.92|566.32|0
1647302100000|2022-03-14 23:55:00|568.67|566.07|568.67|566.07|568.67|566.07|568.67|566.07|0
1647302110000|2022-03-14 23:55:10|568.55|565.95|568.8|566.2|568.92|566.32|568.55|565.95|0
1647302120000|2022-03-14 23:55:20|568.17|565.57|568.42|565.82|568.42|565.82|568.17|565.57|0
1647302130000|2022-03-14 23:55:30|568.3|565.7|568.17|565.57|568.42|565.82|568.17|565.57|0
1647302150000|2022-03-14 23:55:50|568.05|565.45|568.17|565.57|568.17|565.57|568.05|565.45|0
1647302160000|2022-03-14 23:56:00|568.42|565.82|568.67|566.07|568.67|566.07|568.42|565.82|0
1647302170000|2022-03-14 23:56:10|568.42|565.82|568.3|565.7|568.42|565.82|568.3|565.7|0
1647302180000|2022-03-14 23:56:20|568.17|565.57|568.3|565.7|568.3|565.7|568.17|565.57|0
1647302190000|2022-03-14 23:56:30|568.42|565.82|568.42|565.82|568.42|565.82|568.3|565.7|0
1647302200000|2022-03-14 23:56:40|568.55|565.95|568.42|565.82|568.67|566.07|568.42|565.82|0
1647302210000|2022-03-14 23:56:50|568.92|566.32|568.8|566.2|568.92|566.32|568.8|566.2|0
1647302220000|2022-03-14 23:57:00|569.17|566.57|569.42|566.82|569.67|567.07|569.17|566.57|0
1647302230000|2022-03-14 23:57:10|569.67|567.07|569.42|566.82|569.67|567.07|569.42|566.82|0
1647302240000|2022-03-14 23:57:20|569.17|566.57|569.3|566.7|569.42|566.82|569.17|566.57|0
1647302250000|2022-03-14 23:57:30|569.17|566.57|569.17|566.57|569.17|566.57|569.17|566.57|0
1647302260000|2022-03-14 23:57:40|569.05|566.45|569.17|566.57|569.17|566.57|569.05|566.45|0
1647302270000|2022-03-14 23:57:50|568.92|566.32|569.17|566.57|569.17|566.57|568.92|566.32|0
1647302280000|2022-03-14 23:58:00|569.05|566.45|569.17|566.57|569.17|566.57|569.05|566.45|0
1647302290000|2022-03-14 23:58:10|568.67|566.07|568.92|566.32|568.92|566.32|568.67|566.07|0
1647302300000|2022-03-14 23:58:20|569.17|566.57|569.05|566.45|569.17|566.57|569.05|566.45|0
1647302310000|2022-03-14 23:58:30|568.92|566.32|568.92|566.32|568.92|566.32|568.92|566.32|0
1647302320000|2022-03-14 23:58:40|568.8|566.2|568.92|566.32|568.92|566.32|568.8|566.2|0
1647302330000|2022-03-14 23:58:50|568.8|566.2|568.67|566.07|568.8|566.2|568.67|566.07|0
1647302340000|2022-03-14 23:59:00|568.8|566.2|568.92|566.32|568.92|566.32|568.8|566.2|0
1647302360000|2022-03-14 23:59:20|569.17|566.57|569.55|566.95|569.67|567.07|568.92|566.32|0
1647302370000|2022-03-14 23:59:30|569.42|566.82|569.67|567.07|569.67|567.07|569.42|566.82|0
1647302390000|2022-03-14 23:59:50|569.42|566.82|569.17|566.57|569.42|566.82|569.17|566.57|0
1647302400000|2022-03-15 00:00:00|569.42|566.82|569.67|567.07|569.67|567.07|569.42|566.82|0
1647302410000|2022-03-15 00:00:10|569.42|566.82|569.67|567.07|569.67|567.07|569.42|566.82|0
1647302420000|2022-03-15 00:00:20|569.55|566.95|569.17|566.57|569.55|566.95|569.17|566.57|0
1647302430000|2022-03-15 00:00:30|568.8|566.2|568.55|565.95|568.8|566.2|568.55|565.95|0
1647302440000|2022-03-15 00:00:40|568.67|566.07|568.92|566.32|568.92|566.32|568.67|566.07|0
1647302450000|2022-03-15 00:00:50|568.8|566.2|568.67|566.07|568.8|566.2|568.67|566.07|0
1647302460000|2022-03-15 00:01:00|568.55|565.95|568.55|565.95|568.8|566.2|568.55|565.95|0
1647302470000|2022-03-15 00:01:10|568.42|565.82|568.17|565.57|568.67|566.07|568.17|565.57|0
1647302480000|2022-03-15 00:01:20|567.92|565.32|568.17|565.57|568.17|565.57|567.67|565.07|0
1647302490000|2022-03-15 00:01:30|568.05|565.45|567.8|565.2|568.17|565.57|567.8|565.2|0
1647302500000|2022-03-15 00:01:40|568.17|565.57|568.17|565.57|568.42|565.82|568.17|565.57|0
1647302510000|2022-03-15 00:01:50|568.42|565.82|568.3|565.7|568.42|565.82|568.3|565.7|0
1647302520000|2022-03-15 00:02:00|568.17|565.57|568.42|565.82|568.42|565.82|568.17|565.57|0
1647302530000|2022-03-15 00:02:10|568.17|565.57|568.42|565.82|568.42|565.82|568.17|565.57|0
1647302540000|2022-03-15 00:02:20|568.3|565.7|568.3|565.7|568.42|565.82|568.3|565.7|0
1647302550000|2022-03-15 00:02:30|568.42|565.82|569.05|566.45|569.05|566.45|568.42|565.82|0
1647302560000|2022-03-15 00:02:40|568.92|566.32|569.67|567.07|569.67|567.07|568.92|566.32|0
1647302570000|2022-03-15 00:02:50|569.55|566.95|569.55|566.95|569.67|567.07|569.55|566.95|0
1647302580000|2022-03-15 00:03:00|569.42|566.82|569.17|566.57|569.42|566.82|569.17|566.57|0
1647302590000|2022-03-15 00:03:10|569.42|566.82|569.67|567.07|569.67|567.07|569.42|566.82|0
1647302600000|2022-03-15 00:03:20|570.42|567.82|570.17|567.57|570.42|567.82|570.17|567.57|0
1647302610000|2022-03-15 00:03:30|570.05|567.45|570.3|567.7|570.42|567.82|570.05|567.45|0
1647302620000|2022-03-15 00:03:40|570.67|568.07|571.17|568.57|571.17|568.57|570.67|568.07|0
1647302630000|2022-03-15 00:03:50|571.42|568.82|571.42|568.82|571.42|568.82|571.3|568.7|0
1647302640000|2022-03-15 00:04:00|571.17|568.57|571.17|568.57|571.42|568.82|571.17|568.57|0
1647302650000|2022-03-15 00:04:10|570.92|568.32|571.17|568.57|571.17|568.57|570.67|568.07|0
1647302660000|2022-03-15 00:04:20|570.92|568.32|570.92|568.32|570.92|568.32|570.67|568.07|0
1647302670000|2022-03-15 00:04:30|571.3|568.7|571.42|568.82|571.42|568.82|571.3|568.7|0
1647302680000|2022-03-15 00:04:40|571.17|568.57|570.92|568.32|571.17|568.57|570.92|568.32|0
1647302700000|2022-03-15 00:05:00|570.8|568.2|569.8|567.2|570.8|568.2|569.8|567.2|0
1647302710000|2022-03-15 00:05:10|569.92|567.32|568.8|566.2|569.92|567.32|568.8|566.2|0
1647302720000|2022-03-15 00:05:20|568.92|566.32|569.17|566.57|569.3|566.7|568.92|566.32|0
1647302730000|2022-03-15 00:05:30|568.92|566.32|569.05|566.45|569.17|566.57|568.92|566.32|0
1647302740000|2022-03-15 00:05:40|568.92|566.32|568.55|565.95|568.92|566.32|568.55|565.95|0
1647302750000|2022-03-15 00:05:50|568.67|566.07|568.55|565.95|568.92|566.32|568.55|565.95|0
1647302760000|2022-03-15 00:06:00|568.3|565.7|568.17|565.57|568.3|565.7|568.17|565.57|0
1647302770000|2022-03-15 00:06:10|568.05|565.45|568.05|565.45|568.17|565.57|568.05|565.45|0
1647302780000|2022-03-15 00:06:20|568.3|565.7|568.17|565.57|568.3|565.7|568.17|565.57|0
1647302790000|2022-03-15 00:06:30|568.05|565.45|568.42|565.82|568.42|565.82|567.92|565.32|0
1647302800000|2022-03-15 00:06:40|568.55|565.95|567.92|565.32|568.55|565.95|567.92|565.32|0
1647302810000|2022-03-15 00:06:50|568.17|565.57|568.17|565.57|568.17|565.57|567.92|565.32|0
1647302820000|2022-03-15 00:07:00|568.42|565.82|568.17|565.57|568.42|565.82|568.17|565.57|0
1647302830000|2022-03-15 00:07:10|567.92|565.32|567.8|565.2|567.92|565.32|567.8|565.2|0
1647302840000|2022-03-15 00:07:20|567.92|565.32|568.3|565.7|568.3|565.7|567.92|565.32|0
1647302850000|2022-03-15 00:07:30|567.92|565.32|568.05|565.45|568.17|565.57|567.92|565.32|0
1647302860000|2022-03-15 00:07:40|567.8|565.2|568.17|565.57|568.17|565.57|567.8|565.2|0
1647302870000|2022-03-15 00:07:50|568.3|565.7|568.42|565.82|568.42|565.82|568.3|565.7|0
1647302890000|2022-03-15 00:08:10|568.55|565.95|568.42|565.82|568.55|565.95|568.42|565.82|0
1647302900000|2022-03-15 00:08:20|568.67|566.07|568.92|566.32|568.92|566.32|568.67|566.07|0
1647302910000|2022-03-15 00:08:30|569.05|566.45|569.05|566.45|569.05|566.45|568.92|566.32|0
1647302920000|2022-03-15 00:08:40|568.92|566.32|568.8|566.2|569.17|566.57|568.8|566.2|0
1647302930000|2022-03-15 00:08:50|568.42|565.82|568.42|565.82|568.42|565.82|568.42|565.82|0
1647302940000|2022-03-15 00:09:00|568.55|565.95|568.42|565.82|568.67|566.07|568.42|565.82|0
1647302950000|2022-03-15 00:09:10|568.55|565.95|568.67|566.07|568.67|566.07|568.55|565.95|0
1647302960000|2022-03-15 00:09:20|568.55|565.95|568.17|565.57|568.55|565.95|568.17|565.57|0
1647302970000|2022-03-15 00:09:30|568.42|565.82|568.67|566.07|568.67|566.07|568.42|565.82|0
1647302980000|2022-03-15 00:09:40|568.55|565.95|568.55|565.95|568.67|566.07|568.55|565.95|0
1647302990000|2022-03-15 00:09:50|568.67|566.07|568.42|565.82|568.67|566.07|568.42|565.82|0
1647303000000|2022-03-15 00:10:00|568.55|565.95|568.55|565.95|568.67|566.07|568.55|565.95|0
1647303010000|2022-03-15 00:10:10|568.67|566.07|568.17|565.57|568.67|566.07|568.17|565.57|0
1647303020000|2022-03-15 00:10:20|568.42|565.82|568.42|565.82|568.42|565.82|568.42|565.82|0
1647303030000|2022-03-15 00:10:30|568.55|565.95|568.42|565.82|568.67|566.07|568.42|565.82|0
1647303040000|2022-03-15 00:10:40|568.67|566.07|568.92|566.32|568.92|566.32|568.67|566.07|0
1647303050000|2022-03-15 00:10:50|569.17|566.57|569.05|566.45|569.17|566.57|569.05|566.45|0
1647303060000|2022-03-15 00:11:00|569.3|566.7|568.67|566.07|569.3|566.7|568.67|566.07|0
1647303070000|2022-03-15 00:11:10|568.8|566.2|569.05|566.45|569.05|566.45|568.8|566.2|0
1647303080000|2022-03-15 00:11:20|568.92|566.32|568.92|566.32|568.92|566.32|568.92|566.32|0
1647303090000|2022-03-15 00:11:30|569.05|566.45|568.92|566.32|569.05|566.45|568.92|566.32|0
1647303100000|2022-03-15 00:11:40|568.42|565.82|568.42|565.82|568.67|566.07|568.42|565.82|0
1647303110000|2022-03-15 00:11:50|568.67|566.07|568.05|565.45|568.67|566.07|568.05|565.45|0
1647303120000|2022-03-15 00:12:00|568.17|565.57|569.17|566.57|569.17|566.57|568.17|565.57|0
1647303130000|2022-03-15 00:12:10|569.05|566.45|569.17|566.57|569.17|566.57|569.05|566.45|0
1647303140000|2022-03-15 00:12:20|569.05|566.45|568.92|566.32|569.17|566.57|568.92|566.32|0
1647303150000|2022-03-15 00:12:30|569.42|566.82|569.17|566.57|569.42|566.82|569.05|566.45|0
1647303160000|2022-03-15 00:12:40|568.8|566.2|568.55|565.95|568.92|566.32|568.55|565.95|0
1647303170000|2022-03-15 00:12:50|568.92|566.32|568.8|566.2|568.92|566.32|568.8|566.2|0
1647303180000|2022-03-15 00:13:00|568.92|566.32|568.92|566.32|568.92|566.32|568.67|566.07|0
1647303190000|2022-03-15 00:13:10|569.05|566.45|569.17|566.57|569.17|566.57|569.05|566.45|0
1647303200000|2022-03-15 00:13:20|569.3|566.7|569.42|566.82|569.42|566.82|569.17|566.57|0
1647303210000|2022-03-15 00:13:30|569.17|566.57|569.42|566.82|569.42|566.82|569.17|566.57|0
1647303220000|2022-03-15 00:13:40|572.17|569.57|574.67|572.07|574.67|572.07|572.17|569.57|0
1647303230000|2022-03-15 00:13:50|574.42|571.82|574.67|572.07|574.67|572.07|574.42|571.82|0
1647303240000|2022-03-15 00:14:00|574.42|571.82|572.92|570.32|574.42|571.82|572.92|570.32|0
1647303250000|2022-03-15 00:14:10|573.42|570.82|573.42|570.82|573.42|570.82|573.42|570.82|0
1647303260000|2022-03-15 00:14:20|573.17|570.57|573.8|571.2|573.92|571.32|573.17|570.57|0
1647303270000|2022-03-15 00:14:30|573.67|571.07|573.67|571.07|573.8|571.2|573.3|570.7|0
1647303280000|2022-03-15 00:14:40|573.42|570.82|573.3|570.7|573.42|570.82|573.3|570.7|0
1647303290000|2022-03-15 00:14:50|573.17|570.57|573.8|571.2|573.8|571.2|573.17|570.57|0
1647303300000|2022-03-15 00:15:00|573.67|571.07|574.67|572.07|574.67|572.07|573.67|571.07|0
1647303310000|2022-03-15 00:15:10|574.42|571.82|574.67|572.07|574.67|572.07|574.42|571.82|0
1647303320000|2022-03-15 00:15:20|574.17|571.57|574.17|571.57|574.3|571.7|574.17|571.57|0
1647303330000|2022-03-15 00:15:30|574.3|571.7|574.05|571.45|574.3|571.7|574.05|571.45|0
1647303340000|2022-03-15 00:15:40|574.17|571.57|574.92|572.32|574.92|572.32|574.17|571.57|0
1647303350000|2022-03-15 00:15:50|575.17|572.57|575.92|573.32|575.92|573.32|575.17|572.57|0
1647303360000|2022-03-15 00:16:00|576.17|573.57|576.17|573.57|576.42|573.82|576.17|573.57|0
1647303370000|2022-03-15 00:16:10|576.42|573.82|576.17|573.57|576.42|573.82|576.17|573.57|0
1647303380000|2022-03-15 00:16:20|575.92|573.32|575.92|573.32|576.05|573.45|575.92|573.32|0
1647303390000|2022-03-15 00:16:30|576.3|573.7|576.17|573.57|576.3|573.7|576.17|573.57|0
1647303400000|2022-03-15 00:16:40|575.92|573.32|575.92|573.32|575.92|573.32|575.92|573.32|0
1647303410000|2022-03-15 00:16:50|576.05|573.45|575.92|573.32|576.05|573.45|575.92|573.32|0
1647303420000|2022-03-15 00:17:00|576.17|573.57|576.3|573.7|576.3|573.7|575.92|573.32|0
1647303430000|2022-03-15 00:17:10|576.17|573.57|576.17|573.57|576.3|573.7|576.17|573.57|0
1647303440000|2022-03-15 00:17:20|575.92|573.32|575.92|573.32|575.92|573.32|575.92|573.32|0
1647303450000|2022-03-15 00:17:30|576.05|573.45|575.92|573.32|576.05|573.45|575.92|573.32|0
1647303460000|2022-03-15 00:17:40|576.05|573.45|575.8|573.2|576.05|573.45|575.67|573.07|0
1647303470000|2022-03-15 00:17:50|575.67|573.07|575.8|573.2|575.8|573.2|575.67|573.07|0
1647303480000|2022-03-15 00:18:00|575.42|572.82|575.67|573.07|575.67|573.07|575.42|572.82|0
1647303490000|2022-03-15 00:18:10|575.8|573.2|576.3|573.7|576.3|573.7|575.8|573.2|0
1647303500000|2022-03-15 00:18:20|576.17|573.57|576.17|573.57|576.17|573.57|576.17|573.57|0
1647303510000|2022-03-15 00:18:30|576.42|573.82|576.42|573.82|576.55|573.95|576.42|573.82|0
1647303520000|2022-03-15 00:18:40|576.17|573.57|576.3|573.7|576.3|573.7|576.17|573.57|0
1647303530000|2022-03-15 00:18:50|576.42|573.82|576.17|573.57|576.42|573.82|576.17|573.57|0
1647303540000|2022-03-15 00:19:00|575.92|573.32|575.8|573.2|575.92|573.32|575.8|573.2|0
1647303550000|2022-03-15 00:19:10|575.17|572.57|575.67|573.07|575.67|573.07|575.17|572.57|0
1647303560000|2022-03-15 00:19:20|575.42|572.82|575.67|573.07|575.67|573.07|575.17|572.57|0
1647303570000|2022-03-15 00:19:30|575.42|572.82|575.17|572.57|575.42|572.82|575.17|572.57|0
1647303580000|2022-03-15 00:19:40|575.42|572.82|575.17|572.57|575.42|572.82|575.17|572.57|0
1647303590000|2022-03-15 00:19:50|574.92|572.32|574.92|572.32|574.92|572.32|574.67|572.07|0
1647303600000|2022-03-15 00:20:00|575.17|572.57|575.17|572.57|575.17|572.57|574.92|572.32|0
1647303610000|2022-03-15 00:20:10|574.92|572.32|574.92|572.32|575.05|572.45|574.92|572.32|0
1647303620000|2022-03-15 00:20:20|574.67|572.07|574.67|572.07|574.67|572.07|574.55|571.95|0
1647303630000|2022-03-15 00:20:30|574.8|572.2|574.67|572.07|574.92|572.32|574.67|572.07|0
1647303640000|2022-03-15 00:20:40|574.92|572.32|574.55|571.95|574.92|572.32|574.55|571.95|0
1647303650000|2022-03-15 00:20:50|574.8|572.2|574.67|572.07|574.8|572.2|574.67|572.07|0
1647303660000|2022-03-15 00:21:00|574.55|571.95|574.55|571.95|574.55|571.95|574.55|571.95|0
1647303670000|2022-03-15 00:21:10|574.67|572.07|574.8|572.2|574.8|572.2|574.67|572.07|0
1647303680000|2022-03-15 00:21:20|574.92|572.32|574.8|572.2|574.92|572.32|574.67|572.07|0
1647303690000|2022-03-15 00:21:30|574.92|572.32|574.92|572.32|574.92|572.32|574.8|572.2|0
1647303700000|2022-03-15 00:21:40|574.42|571.82|574.67|572.07|574.67|572.07|574.42|571.82|0
1647303710000|2022-03-15 00:21:50|574.3|571.7|574.3|571.7|574.3|571.7|574.17|571.57|0
1647303720000|2022-03-15 00:22:00|574.42|571.82|574.17|571.57|574.42|571.82|574.17|571.57|0
1647303730000|2022-03-15 00:22:10|573.67|571.07|573.92|571.32|574.05|571.45|573.67|571.07|0
1647303750000|2022-03-15 00:22:30|574.05|571.45|574.05|571.45|574.05|571.45|574.05|571.45|0
1647303760000|2022-03-15 00:22:40|574.17|571.57|574.17|571.57|574.17|571.57|574.17|571.57|0
1647303770000|2022-03-15 00:22:50|574.42|571.82|574.17|571.57|574.42|571.82|574.17|571.57|0
1647303780000|2022-03-15 00:23:00|574.42|571.82|573.67|571.07|574.42|571.82|573.67|571.07|0
1647303790000|2022-03-15 00:23:10|573.55|570.95|573.67|571.07|573.67|571.07|573.55|570.95|0
1647303820000|2022-03-15 00:23:40|574.05|571.45|573.92|571.32|574.05|571.45|573.92|571.32|0
1647303830000|2022-03-15 00:23:50|574.05|571.45|573.92|571.32|574.05|571.45|573.92|571.32|0
1647303840000|2022-03-15 00:24:00|573.67|571.07|573.92|571.32|574.05|571.45|573.67|571.07|0
1647303850000|2022-03-15 00:24:10|573.8|571.2|574.17|571.57|574.17|571.57|573.8|571.2|0
1647303860000|2022-03-15 00:24:20|574.05|571.45|574.17|571.57|574.17|571.57|574.05|571.45|0
1647303870000|2022-03-15 00:24:30|573.92|571.32|573.92|571.32|573.92|571.32|573.92|571.32|0
1647303880000|2022-03-15 00:24:40|574.05|571.45|573.55|570.95|574.17|571.57|573.55|570.95|0
1647303890000|2022-03-15 00:24:50|573.42|570.82|573.17|570.57|573.42|570.82|573.17|570.57|0
1647303900000|2022-03-15 00:25:00|572.67|570.07|573.42|570.82|573.42|570.82|572.67|570.07|0
1647303910000|2022-03-15 00:25:10|573.55|570.95|572.92|570.32|573.55|570.95|572.92|570.32|0
1647303920000|2022-03-15 00:25:20|572.67|570.07|572.8|570.2|572.92|570.32|572.67|570.07|0
1647303930000|2022-03-15 00:25:30|572.92|570.32|573.42|570.82|573.42|570.82|572.67|570.07|0
1647303940000|2022-03-15 00:25:40|573.55|570.95|573.3|570.7|573.55|570.95|573.3|570.7|0
1647303950000|2022-03-15 00:25:50|573.55|570.95|573.67|571.07|573.67|571.07|573.42|570.82|0
1647303960000|2022-03-15 00:26:00|573.92|571.32|573.42|570.82|573.92|571.32|573.42|570.82|0
1647303970000|2022-03-15 00:26:10|573.67|571.07|573.55|570.95|573.67|571.07|573.55|570.95|0
1647303980000|2022-03-15 00:26:20|573.42|570.82|573.17|570.57|573.42|570.82|573.17|570.57|0
1647303990000|2022-03-15 00:26:30|573.3|570.7|573.3|570.7|573.3|570.7|573.3|570.7|0
1647304000000|2022-03-15 00:26:40|573.42|570.82|573.3|570.7|573.42|570.82|573.17|570.57|0
1647304010000|2022-03-15 00:26:50|573.17|570.57|572.92|570.32|573.17|570.57|572.92|570.32|0
1647304020000|2022-03-15 00:27:00|573.42|570.82|573.55|570.95|573.55|570.95|573.42|570.82|0
1647304030000|2022-03-15 00:27:10|573.67|571.07|572.92|570.32|573.67|571.07|572.92|570.32|0
1647304040000|2022-03-15 00:27:20|573.17|570.57|573.3|570.7|573.3|570.7|573.17|570.57|0
1647304050000|2022-03-15 00:27:30|573.42|570.82|573.42|570.82|573.42|570.82|573.17|570.57|0
1647304060000|2022-03-15 00:27:40|573.67|571.07|573.67|571.07|573.67|571.07|573.42|570.82|0
1647304070000|2022-03-15 00:27:50|573.55|570.95|573.67|571.07|573.67|571.07|573.55|570.95|0
1647304080000|2022-03-15 00:28:00|573.92|571.32|573.92|571.32|574.17|571.57|573.92|571.32|0
1647304090000|2022-03-15 00:28:10|574.05|571.45|573.92|571.32|574.17|571.57|573.92|571.32|0
1647304100000|2022-03-15 00:28:20|574.05|571.45|574.17|571.57|574.17|571.57|574.05|571.45|0
1647304120000|2022-03-15 00:28:40|573.92|571.32|573.92|571.32|573.92|571.32|573.92|571.32|0
1647304140000|2022-03-15 00:29:00|573.67|571.07|574.17|571.57|574.17|571.57|573.67|571.07|0
1647304150000|2022-03-15 00:29:10|574.42|571.82|574.67|572.07|574.67|572.07|574.42|571.82|0
1647304160000|2022-03-15 00:29:20|574.8|572.2|574.17|571.57|574.8|572.2|574.17|571.57|0
1647304170000|2022-03-15 00:29:30|573.92|571.32|573.92|571.32|573.92|571.32|573.92|571.32|0
1647304180000|2022-03-15 00:29:40|573.67|571.07|573.42|570.82|573.67|571.07|573.42|570.82|0
1647304190000|2022-03-15 00:29:50|573.17|570.57|573.42|570.82|573.42|570.82|573.17|570.57|0
1647304200000|2022-03-15 00:30:00|573.3|570.7|573.3|570.7|573.3|570.7|572.92|570.32|0
1647304210000|2022-03-15 00:30:10|573.17|570.57|572.42|569.82|573.17|570.57|572.42|569.82|0
1647304220000|2022-03-15 00:30:20|571.92|569.32|571.67|569.07|572.05|569.45|571.3|568.7|0
1647304230000|2022-03-15 00:30:30|571.42|568.82|571.05|568.45|571.42|568.82|571.05|568.45|0
1647304240000|2022-03-15 00:30:40|570.92|568.32|571.17|568.57|571.17|568.57|570.92|568.32|0
1647304250000|2022-03-15 00:30:50|570.92|568.32|570.92|568.32|570.92|568.32|570.92|568.32|0
1647304270000|2022-03-15 00:31:10|571.17|568.57|571.3|568.7|571.3|568.7|571.17|568.57|0
1647304280000|2022-03-15 00:31:20|571.17|568.57|570.92|568.32|571.17|568.57|570.92|568.32|0
1647304290000|2022-03-15 00:31:30|571.3|568.7|571.3|568.7|571.3|568.7|571.3|568.7|0
1647304300000|2022-03-15 00:31:40|571.17|568.57|571.3|568.7|571.3|568.7|571.17|568.57|0
1647304310000|2022-03-15 00:31:50|571.17|568.57|571.55|568.95|571.55|568.95|571.17|568.57|0
1647304320000|2022-03-15 00:32:00|571.42|568.82|571.67|569.07|571.67|569.07|571.3|568.7|0
1647304330000|2022-03-15 00:32:10|572.05|569.45|572.05|569.45|572.05|569.45|571.92|569.32|0
1647304340000|2022-03-15 00:32:20|571.92|569.32|572.05|569.45|572.05|569.45|571.67|569.07|0
1647304350000|2022-03-15 00:32:30|571.92|569.32|571.92|569.32|571.92|569.32|571.92|569.32|0
1647304360000|2022-03-15 00:32:40|572.05|569.45|571.42|568.82|572.05|569.45|571.42|568.82|0
1647304370000|2022-03-15 00:32:50|571.3|568.7|571.05|568.45|571.3|568.7|570.92|568.32|0
1647304380000|2022-03-15 00:33:00|571.17|568.57|571.05|568.45|571.17|568.57|571.05|568.45|0
1647304390000|2022-03-15 00:33:10|571.17|568.57|571.3|568.7|571.42|568.82|571.17|568.57|0
1647304400000|2022-03-15 00:33:20|570.92|568.32|570.92|568.32|570.92|568.32|570.92|568.32|0
1647304420000|2022-03-15 00:33:40|571.17|568.57|571.42|568.82|571.42|568.82|571.17|568.57|0
1647304430000|2022-03-15 00:33:50|571.17|568.57|571.42|568.82|571.42|568.82|571.17|568.57|0
1647304440000|2022-03-15 00:34:00|571.55|568.95|571.42|568.82|571.55|568.95|571.42|568.82|0
1647304450000|2022-03-15 00:34:10|571.3|568.7|571.17|568.57|571.3|568.7|571.17|568.57|0
1647304460000|2022-03-15 00:34:20|571.05|568.45|571.17|568.57|571.17|568.57|571.05|568.45|0
1647304470000|2022-03-15 00:34:30|571.3|568.7|571.3|568.7|571.3|568.7|571.3|568.7|0
1647304480000|2022-03-15 00:34:40|571.17|568.57|570.55|567.95|571.17|568.57|570.55|567.95|0
1647304490000|2022-03-15 00:34:50|570.67|568.07|569.67|567.07|570.67|568.07|569.67|567.07|0
1647304500000|2022-03-15 00:35:00|569.55|566.95|569.92|567.32|569.92|567.32|569.55|566.95|0
1647304520000|2022-03-15 00:35:20|570.17|567.57|570.42|567.82|570.42|567.82|570.17|567.57|0
1647304530000|2022-03-15 00:35:30|570.17|567.57|570.17|567.57|570.3|567.7|570.17|567.57|0
1647304540000|2022-03-15 00:35:40|569.92|567.32|569.92|567.32|569.92|567.32|569.92|567.32|0
1647304550000|2022-03-15 00:35:50|569.67|567.07|569.8|567.2|569.8|567.2|569.67|567.07|0
1647304560000|2022-03-15 00:36:00|569.92|567.32|569.17|566.57|569.92|567.32|569.05|566.45|0
1647304570000|2022-03-15 00:36:10|569.8|567.2|569.67|567.07|569.8|567.2|569.55|566.95|0
1647304580000|2022-03-15 00:36:20|569.55|566.95|569.42|566.82|569.67|567.07|569.42|566.82|0
1647304590000|2022-03-15 00:36:30|569.55|566.95|569.17|566.57|569.55|566.95|569.17|566.57|0
1647304600000|2022-03-15 00:36:40|569.05|566.45|569.17|566.57|569.17|566.57|569.05|566.45|0
1647304610000|2022-03-15 00:36:50|568.92|566.32|567.92|565.32|568.92|566.32|567.92|565.32|0
1647304620000|2022-03-15 00:37:00|567.42|564.82|568.05|565.45|568.05|565.45|567.42|564.82|0
1647304630000|2022-03-15 00:37:10|566.55|563.95|567.05|564.45|567.05|564.45|566.55|563.95|0
1647304640000|2022-03-15 00:37:20|566.92|564.32|567.05|564.45|567.05|564.45|566.92|564.32|0
1647304650000|2022-03-15 00:37:30|566.8|564.2|566.92|564.32|566.92|564.32|566.8|564.2|0
1647304660000|2022-03-15 00:37:40|567.17|564.57|567.67|565.07|567.8|565.2|567.17|564.57|0
1647304670000|2022-03-15 00:37:50|567.92|565.32|568.17|565.57|568.17|565.57|567.92|565.32|0
1647304680000|2022-03-15 00:38:00|568.42|565.82|568.42|565.82|568.42|565.82|568.42|565.82|0
1647304690000|2022-03-15 00:38:10|568.17|565.57|568.55|565.95|568.55|565.95|568.17|565.57|0
1647304700000|2022-03-15 00:38:20|568.42|565.82|568.92|566.32|568.92|566.32|568.42|565.82|0
1647304710000|2022-03-15 00:38:30|568.67|566.07|568.67|566.07|568.67|566.07|568.67|566.07|0
1647304720000|2022-03-15 00:38:40|568.92|566.32|568.92|566.32|568.92|566.32|568.8|566.2|0
1647304730000|2022-03-15 00:38:50|569.17|566.57|569.05|566.45|569.17|566.57|568.92|566.32|0
1647304740000|2022-03-15 00:39:00|568.92|566.32|568.92|566.32|568.92|566.32|568.67|566.07|0
1647304750000|2022-03-15 00:39:10|569.17|566.57|569.42|566.82|569.42|566.82|569.17|566.57|0
1647304760000|2022-03-15 00:39:20|569.67|567.07|569.92|567.32|569.92|567.32|569.67|567.07|0
1647304770000|2022-03-15 00:39:30|570.42|567.82|570.17|567.57|570.42|567.82|570.17|567.57|0
1647304780000|2022-03-15 00:39:40|569.92|567.32|569.92|567.32|569.92|567.32|569.92|567.32|0
1647304790000|2022-03-15 00:39:50|570.17|567.57|570.17|567.57|570.17|567.57|570.17|567.57|0
1647304800000|2022-03-15 00:40:00|570.05|567.45|571.17|568.57|571.17|568.57|570.05|567.45|0
1647304810000|2022-03-15 00:40:10|571.42|568.82|571.42|568.82|571.67|569.07|571.42|568.82|0
1647304820000|2022-03-15 00:40:20|571.67|569.07|571.42|568.82|571.67|569.07|571.3|568.7|0
1647304830000|2022-03-15 00:40:30|571.67|569.07|571.67|569.07|571.67|569.07|571.55|568.95|0
1647304840000|2022-03-15 00:40:40|571.42|568.82|571.17|568.57|571.42|568.82|571.17|568.57|0
1647304850000|2022-03-15 00:40:50|571.42|568.82|571.42|568.82|571.42|568.82|571.42|568.82|0
1647304860000|2022-03-15 00:41:00|571.55|568.95|571.3|568.7|571.55|568.95|571.17|568.57|0
1647304870000|2022-03-15 00:41:10|571.42|568.82|571.17|568.57|571.55|568.95|571.17|568.57|0
1647304880000|2022-03-15 00:41:20|571.3|568.7|571.42|568.82|571.42|568.82|571.17|568.57|0
1647304890000|2022-03-15 00:41:30|571.3|568.7|571.55|568.95|571.67|569.07|571.3|568.7|0
1647304900000|2022-03-15 00:41:40|571.67|569.07|570.92|568.32|571.67|569.07|570.92|568.32|0
1647304910000|2022-03-15 00:41:50|570.42|567.82|570.55|567.95|570.55|567.95|570.42|567.82|0
1647304920000|2022-03-15 00:42:00|570.67|568.07|570.67|568.07|570.67|568.07|570.67|568.07|0
1647304930000|2022-03-15 00:42:10|570.92|568.32|570.92|568.32|571.05|568.45|570.92|568.32|0
1647304940000|2022-03-15 00:42:20|570.67|568.07|570.92|568.32|571.05|568.45|570.67|568.07|0
1647304950000|2022-03-15 00:42:30|571.05|568.45|570.92|568.32|571.17|568.57|570.92|568.32|0
1647304960000|2022-03-15 00:42:40|571.17|568.57|571.42|568.82|571.67|569.07|571.17|568.57|0
1647304970000|2022-03-15 00:42:50|571.67|569.07|571.8|569.2|571.8|569.2|571.55|568.95|0
1647304980000|2022-03-15 00:43:00|571.67|569.07|571.42|568.82|571.67|569.07|571.3|568.7|0
1647304990000|2022-03-15 00:43:10|571.3|568.7|571.17|568.57|571.3|568.7|571.17|568.57|0
1647305000000|2022-03-15 00:43:20|571.05|568.45|571.17|568.57|571.17|568.57|570.92|568.32|0
1647305010000|2022-03-15 00:43:30|571.05|568.45|570.92|568.32|571.05|568.45|570.92|568.32|0
1647305020000|2022-03-15 00:43:40|570.8|568.2|570.92|568.32|570.92|568.32|570.8|568.2|0
1647305030000|2022-03-15 00:43:50|571.17|568.57|571.17|568.57|571.17|568.57|571.17|568.57|0
1647305040000|2022-03-15 00:44:00|570.92|568.32|570.92|568.32|570.92|568.32|570.8|568.2|0
1647305050000|2022-03-15 00:44:10|570.67|568.07|570.67|568.07|570.92|568.32|570.67|568.07|0
1647305060000|2022-03-15 00:44:20|570.42|567.82|570.92|568.32|570.92|568.32|570.42|567.82|0
1647305070000|2022-03-15 00:44:30|570.8|568.2|570.8|568.2|570.92|568.32|570.8|568.2|0
1647305080000|2022-03-15 00:44:40|571.17|568.57|570.92|568.32|571.17|568.57|570.92|568.32|0
1647305090000|2022-03-15 00:44:50|570.67|568.07|570.92|568.32|570.92|568.32|570.67|568.07|0
1647305100000|2022-03-15 00:45:00|571.17|568.57|571.17|568.57|571.42|568.82|571.17|568.57|0
1647305110000|2022-03-15 00:45:10|570.8|568.2|570.55|567.95|570.8|568.2|570.55|567.95|0
1647305120000|2022-03-15 00:45:20|570.42|567.82|570.67|568.07|570.8|568.2|570.42|567.82|0
1647305130000|2022-03-15 00:45:30|570.92|568.32|570.67|568.07|570.92|568.32|570.67|568.07|0
1647305140000|2022-03-15 00:45:40|570.42|567.82|570.55|567.95|570.67|568.07|570.42|567.82|0
1647305150000|2022-03-15 00:45:50|570.67|568.07|570.67|568.07|570.67|568.07|570.67|568.07|0
1647305160000|2022-03-15 00:46:00|570.55|567.95|567.67|565.07|570.55|567.95|567.67|565.07|0
1647305170000|2022-03-15 00:46:10|567.92|565.32|567.8|565.2|567.92|565.32|567.8|565.2|0
1647305180000|2022-03-15 00:46:20|567.67|565.07|568.67|566.07|568.67|566.07|567.67|565.07|0
1647305190000|2022-03-15 00:46:30|568.8|566.2|568.67|566.07|568.8|566.2|568.67|566.07|0
1647305200000|2022-03-15 00:46:40|568.55|565.95|568.17|565.57|568.55|565.95|568.17|565.57|0
1647305210000|2022-03-15 00:46:50|568.42|565.82|569.67|567.07|569.67|567.07|568.05|565.45|0
1647305220000|2022-03-15 00:47:00|569.42|566.82|569.42|566.82|569.55|566.95|569.42|566.82|0
1647305230000|2022-03-15 00:47:10|569.67|567.07|569.67|567.07|569.67|567.07|569.67|567.07|0
1647305240000|2022-03-15 00:47:20|569.55|566.95|569.55|566.95|569.55|566.95|569.55|566.95|0
1647305250000|2022-03-15 00:47:30|569.42|566.82|569.42|566.82|569.42|566.82|569.42|566.82|0
1647305260000|2022-03-15 00:47:40|569.67|567.07|569.42|566.82|569.67|567.07|569.42|566.82|0
1647305270000|2022-03-15 00:47:50|569.8|567.2|569.42|566.82|569.8|567.2|569.42|566.82|0
1647305280000|2022-03-15 00:48:00|569.55|566.95|569.8|567.2|569.8|567.2|569.55|566.95|0
1647305290000|2022-03-15 00:48:10|569.92|567.32|570.17|567.57|570.17|567.57|569.92|567.32|0
1647305300000|2022-03-15 00:48:20|570.3|567.7|570.55|567.95|570.55|567.95|570.17|567.57|0
1647305310000|2022-03-15 00:48:30|570.42|567.82|570.55|567.95|570.55|567.95|570.42|567.82|0
1647305320000|2022-03-15 00:48:40|570.67|568.07|571.3|568.7|571.3|568.7|570.67|568.07|0
1647305330000|2022-03-15 00:48:50|571.42|568.82|572.17|569.57|572.17|569.57|571.3|568.7|0
1647305340000|2022-03-15 00:49:00|571.92|569.32|571.67|569.07|571.92|569.32|571.67|569.07|0
1647305350000|2022-03-15 00:49:10|571.55|568.95|571.92|569.32|571.92|569.32|571.55|568.95|0
1647305360000|2022-03-15 00:49:20|572.05|569.45|572.05|569.45|572.05|569.45|572.05|569.45|0
1647305370000|2022-03-15 00:49:30|572.3|569.7|571.92|569.32|572.42|569.82|571.92|569.32|0
1647305380000|2022-03-15 00:49:40|571.67|569.07|572.17|569.57|572.17|569.57|571.67|569.07|0
1647305390000|2022-03-15 00:49:50|572.67|570.07|572.92|570.32|572.92|570.32|572.67|570.07|0
1647305400000|2022-03-15 00:50:00|572.67|570.07|572.92|570.32|572.92|570.32|572.67|570.07|0
1647305410000|2022-03-15 00:50:10|572.67|570.07|572.92|570.32|572.92|570.32|572.67|570.07|0
1647305430000|2022-03-15 00:50:30|573.05|570.45|572.92|570.32|573.05|570.45|572.92|570.32|0
1647305440000|2022-03-15 00:50:40|572.67|570.07|572.42|569.82|572.67|570.07|572.42|569.82|0
1647305450000|2022-03-15 00:50:50|572.67|570.07|572.55|569.95|572.67|570.07|572.42|569.82|0
1647305460000|2022-03-15 00:51:00|572.67|570.07|572.67|570.07|572.67|570.07|572.55|569.95|0
1647305470000|2022-03-15 00:51:10|572.55|569.95|572.55|569.95|572.55|569.95|572.55|569.95|0
1647305480000|2022-03-15 00:51:20|572.42|569.82|572.67|570.07|572.67|570.07|572.42|569.82|0
1647305490000|2022-03-15 00:51:30|572.8|570.2|572.8|570.2|572.8|570.2|572.8|570.2|0
1647305500000|2022-03-15 00:51:40|572.92|570.32|572.92|570.32|573.05|570.45|572.8|570.2|0
1647305510000|2022-03-15 00:51:50|572.8|570.2|572.8|570.2|572.8|570.2|572.8|570.2|0
1647305520000|2022-03-15 00:52:00|572.67|570.07|572.42|569.82|572.67|570.07|572.42|569.82|0
1647305530000|2022-03-15 00:52:10|572.67|570.07|572.8|570.2|572.8|570.2|572.67|570.07|0
1647305540000|2022-03-15 00:52:20|572.92|570.32|572.67|570.07|572.92|570.32|572.67|570.07|0
1647305550000|2022-03-15 00:52:30|572.92|570.32|572.92|570.32|573.42|570.82|572.92|570.32|0
1647305560000|2022-03-15 00:52:40|572.67|570.07|572.55|569.95|572.67|570.07|572.55|569.95|0
1647305570000|2022-03-15 00:52:50|573.05|570.45|573.3|570.7|573.3|570.7|573.05|570.45|0
1647305580000|2022-03-15 00:53:00|573.42|570.82|572.92|570.32|573.42|570.82|572.92|570.32|0
1647305590000|2022-03-15 00:53:10|573.17|570.57|573.17|570.57|573.17|570.57|573.17|570.57|0
1647305600000|2022-03-15 00:53:20|572.92|570.32|572.92|570.32|572.92|570.32|572.92|570.32|0
1647305610000|2022-03-15 00:53:30|572.67|570.07|572.67|570.07|572.67|570.07|572.67|570.07|0
1647305620000|2022-03-15 00:53:40|572.8|570.2|572.8|570.2|572.8|570.2|572.67|570.07|0
1647305630000|2022-03-15 00:53:50|572.67|570.07|572.92|570.32|572.92|570.32|572.67|570.07|0
1647305640000|2022-03-15 00:54:00|572.42|569.82|572.92|570.32|573.17|570.57|572.42|569.82|0
1647305650000|2022-03-15 00:54:10|572.8|570.2|572.8|570.2|572.8|570.2|572.8|570.2|0
1647305660000|2022-03-15 00:54:20|572.67|570.07|572.8|570.2|572.92|570.32|572.67|570.07|0
1647305670000|2022-03-15 00:54:30|572.92|570.32|572.67|570.07|572.92|570.32|572.67|570.07|0
1647305680000|2022-03-15 00:54:40|572.42|569.82|572.42|569.82|572.67|570.07|572.42|569.82|0
1647305690000|2022-03-15 00:54:50|572.67|570.07|572.8|570.2|572.8|570.2|572.67|570.07|0
1647305700000|2022-03-15 00:55:00|572.67|570.07|572.42|569.82|572.67|570.07|572.42|569.82|0
1647305710000|2022-03-15 00:55:10|572.55|569.95|572.55|569.95|572.55|569.95|572.55|569.95|0
1647305720000|2022-03-15 00:55:20|572.42|569.82|570.67|568.07|572.42|569.82|570.67|568.07|0
1647305730000|2022-03-15 00:55:30|570.42|567.82|570.55|567.95|570.55|567.95|570.42|567.82|0
1647305740000|2022-03-15 00:55:40|571.17|568.57|571.8|569.2|571.92|569.32|571.17|568.57|0
1647305750000|2022-03-15 00:55:50|571.67|569.07|571.67|569.07|571.67|569.07|571.67|569.07|0
1647305760000|2022-03-15 00:56:00|571.92|569.32|571.8|569.2|572.17|569.57|571.8|569.2|0
1647305770000|2022-03-15 00:56:10|571.67|569.07|571.3|568.7|571.67|569.07|571.17|568.57|0
1647305780000|2022-03-15 00:56:20|571.42|568.82|571.42|568.82|571.55|568.95|571.42|568.82|0
1647305790000|2022-03-15 00:56:30|571.55|568.95|572.17|569.57|572.17|569.57|571.3|568.7|0
1647305800000|2022-03-15 00:56:40|572.42|569.82|572.42|569.82|572.42|569.82|572.42|569.82|0
1647305810000|2022-03-15 00:56:50|572.67|570.07|572.92|570.32|572.92|570.32|572.67|570.07|0
1647305820000|2022-03-15 00:57:00|573.05|570.45|573.3|570.7|573.3|570.7|573.05|570.45|0
1647305830000|2022-03-15 00:57:10|573.42|570.82|573.42|570.82|573.42|570.82|573.42|570.82|0
1647305840000|2022-03-15 00:57:20|573.3|570.7|573.42|570.82|573.42|570.82|573.3|570.7|0
1647305860000|2022-03-15 00:57:40|573.67|571.07|573.17|570.57|573.67|571.07|573.17|570.57|0
1647305870000|2022-03-15 00:57:50|573.42|570.82|574.17|571.57|574.17|571.57|573.42|570.82|0
1647305880000|2022-03-15 00:58:00|574.3|571.7|574.17|571.57|574.42|571.82|574.17|571.57|0
1647305890000|2022-03-15 00:58:10|574.05|571.45|574.17|571.57|574.17|571.57|574.05|571.45|0
1647305900000|2022-03-15 00:58:20|574.42|571.82|574.42|571.82|574.42|571.82|574.42|571.82|0
1647305910000|2022-03-15 00:58:30|574.3|571.7|574.17|571.57|574.3|571.7|574.17|571.57|0
1647305920000|2022-03-15 00:58:40|573.67|571.07|573.92|571.32|573.92|571.32|573.67|571.07|0
1647305930000|2022-03-15 00:58:50|573.8|571.2|573.67|571.07|573.8|571.2|573.67|571.07|0
1647305940000|2022-03-15 00:59:00|573.8|571.2|573.67|571.07|573.8|571.2|573.67|571.07|0
1647305950000|2022-03-15 00:59:10|573.8|571.2|573.42|570.82|573.8|571.2|573.42|570.82|0
1647305960000|2022-03-15 00:59:20|573.3|570.7|572.92|570.32|573.3|570.7|572.92|570.32|0
1647305980000|2022-03-15 00:59:40|573.05|570.45|572.67|570.07|573.05|570.45|572.67|570.07|0
1647305990000|2022-03-15 00:59:50|572.8|570.2|572.8|570.2|572.8|570.2|572.67|570.07|0
1647306000000|2022-03-15 01:00:00|572.67|570.07|572.3|569.7|572.67|570.07|572.3|569.7|0
1647306010000|2022-03-15 01:00:10|572.05|569.45|572.3|569.7|572.3|569.7|572.05|569.45|0
1647306020000|2022-03-15 01:00:20|572.42|569.82|572.42|569.82|572.42|569.82|572.17|569.57|0
1647306030000|2022-03-15 01:00:30|571.92|569.32|572.92|570.32|572.92|570.32|571.92|569.32|0
1647306040000|2022-03-15 01:00:40|573.05|570.45|572.92|570.32|573.05|570.45|572.92|570.32|0
1647306050000|2022-03-15 01:00:50|572.17|569.57|572.55|569.95|572.55|569.95|572.17|569.57|0
1647306060000|2022-03-15 01:01:00|572.42|569.82|571.92|569.32|572.42|569.82|571.92|569.32|0
1647306070000|2022-03-15 01:01:10|572.05|569.45|572.17|569.57|572.17|569.57|572.05|569.45|0
1647306080000|2022-03-15 01:01:20|572.3|569.7|572.3|569.7|572.3|569.7|572.3|569.7|0
1647306090000|2022-03-15 01:01:30|572.17|569.57|572.17|569.57|572.17|569.57|572.05|569.45|0
1647306100000|2022-03-15 01:01:40|571.92|569.32|571.92|569.32|571.92|569.32|571.92|569.32|0
1647306110000|2022-03-15 01:01:50|572.17|569.57|571.92|569.32|572.17|569.57|571.92|569.32|0
1647306120000|2022-03-15 01:02:00|572.17|569.57|572.17|569.57|572.17|569.57|572.17|569.57|0
1647306140000|2022-03-15 01:02:20|572.42|569.82|572.42|569.82|572.42|569.82|572.42|569.82|0
1647306150000|2022-03-15 01:02:30|572.3|569.7|572.3|569.7|572.42|569.82|572.3|569.7|0
1647306160000|2022-03-15 01:02:40|572.17|569.57|572.17|569.57|572.3|569.7|572.17|569.57|0
1647306170000|2022-03-15 01:02:50|572.3|569.7|572.17|569.57|572.3|569.7|572.17|569.57|0
1647306180000|2022-03-15 01:03:00|572.42|569.82|572.42|569.82|572.42|569.82|572.42|569.82|0
1647306190000|2022-03-15 01:03:10|572.17|569.57|572.17|569.57|572.17|569.57|572.17|569.57|0
1647306200000|2022-03-15 01:03:20|572.42|569.82|572.67|570.07|572.67|570.07|572.42|569.82|0
1647306210000|2022-03-15 01:03:30|572.55|569.95|572.92|570.32|572.92|570.32|572.55|569.95|0
1647306220000|2022-03-15 01:03:40|572.55|569.95|572.17|569.57|572.55|569.95|572.17|569.57|0
1647306230000|2022-03-15 01:03:50|571.92|569.32|572.05|569.45|572.17|569.57|571.92|569.32|0
1647306240000|2022-03-15 01:04:00|571.92|569.32|571.92|569.32|571.92|569.32|571.92|569.32|0
1647306250000|2022-03-15 01:04:10|570.67|568.07|570.42|567.82|570.67|568.07|570.42|567.82|0
1647306260000|2022-03-15 01:04:20|570.67|568.07|571.42|568.82|571.42|568.82|570.67|568.07|0
1647306270000|2022-03-15 01:04:30|571.55|568.95|570.55|567.95|571.55|568.95|570.55|567.95|0
1647306280000|2022-03-15 01:04:40|570.42|567.82|572.8|570.2|572.8|570.2|570.42|567.82|0
1647306290000|2022-03-15 01:04:50|572.17|569.57|571.67|569.07|572.17|569.57|571.55|568.95|0
1647306300000|2022-03-15 01:05:00|571.8|569.2|571.8|569.2|571.8|569.2|571.8|569.2|0
1647306310000|2022-03-15 01:05:10|572.17|569.57|571.92|569.32|572.17|569.57|571.92|569.32|0
1647306320000|2022-03-15 01:05:20|572.17|569.57|572.05|569.45|572.3|569.7|572.05|569.45|0
1647306330000|2022-03-15 01:05:30|572.17|569.57|571.92|569.32|572.17|569.57|571.92|569.32|0
1647306340000|2022-03-15 01:05:40|572.92|570.32|573.67|571.07|573.67|571.07|572.92|570.32|0
1647306350000|2022-03-15 01:05:50|573.55|570.95|573.67|571.07|573.67|571.07|573.55|570.95|0
1647306360000|2022-03-15 01:06:00|573.92|571.32|573.92|571.32|573.92|571.32|573.8|571.2|0
1647306370000|2022-03-15 01:06:10|574.05|571.45|573.92|571.32|574.05|571.45|573.92|571.32|0
1647306380000|2022-03-15 01:06:20|574.05|571.45|574.17|571.57|574.17|571.57|574.05|571.45|0
1647306390000|2022-03-15 01:06:30|574.05|571.45|574.05|571.45|574.17|571.57|574.05|571.45|0
1647306400000|2022-03-15 01:06:40|574.17|571.57|574.05|571.45|574.17|571.57|574.05|571.45|0
1647306410000|2022-03-15 01:06:50|573.8|571.2|573.42|570.82|573.8|571.2|573.42|570.82|0
1647306420000|2022-03-15 01:07:00|573.67|571.07|573.55|570.95|573.67|571.07|573.55|570.95|0
1647306430000|2022-03-15 01:07:10|573.42|570.82|573.17|570.57|573.42|570.82|573.17|570.57|0
1647306440000|2022-03-15 01:07:20|573.42|570.82|573.3|570.7|573.42|570.82|573.3|570.7|0
1647306450000|2022-03-15 01:07:30|573.42|570.82|573.55|570.95|573.55|570.95|573.42|570.82|0
1647306460000|2022-03-15 01:07:40|573.67|571.07|573.67|571.07|573.67|571.07|573.67|571.07|0
1647306480000|2022-03-15 01:08:00|573.55|570.95|573.55|570.95|573.55|570.95|573.55|570.95|0
1647306490000|2022-03-15 01:08:10|573.42|570.82|573.55|570.95|573.55|570.95|573.42|570.82|0
1647306500000|2022-03-15 01:08:20|573.8|571.2|573.92|571.32|573.92|571.32|573.8|571.2|0
1647306510000|2022-03-15 01:08:30|573.55|570.95|573.55|570.95|573.55|570.95|573.55|570.95|0
1647306520000|2022-03-15 01:08:40|573.42|570.82|573.67|571.07|573.67|571.07|573.42|570.82|0
1647306530000|2022-03-15 01:08:50|573.55|570.95|573.55|570.95|573.55|570.95|573.55|570.95|0
1647306540000|2022-03-15 01:09:00|574.92|572.32|574.92|572.32|574.92|572.32|574.92|572.32|0
1647306550000|2022-03-15 01:09:10|574.67|572.07|574.67|572.07|574.67|572.07|574.42|571.82|0
1647306560000|2022-03-15 01:09:20|574.55|571.95|574.42|571.82|574.55|571.95|574.42|571.82|0
1647306570000|2022-03-15 01:09:30|574.67|572.07|574.67|572.07|574.67|572.07|574.67|572.07|0
1647306580000|2022-03-15 01:09:40|574.92|572.32|574.92|572.32|574.92|572.32|574.92|572.32|0
1647306600000|2022-03-15 01:10:00|574.42|571.82|574.67|572.07|574.67|572.07|574.42|571.82|0
1647306610000|2022-03-15 01:10:10|575.05|572.45|574.8|572.2|575.05|572.45|574.8|572.2|0
1647306620000|2022-03-15 01:10:20|574.67|572.07|573.42|570.82|574.67|572.07|573.42|570.82|0
1647306630000|2022-03-15 01:10:30|573.55|570.95|573.92|571.32|573.92|571.32|573.55|570.95|0
1647306640000|2022-03-15 01:10:40|573.67|571.07|573.8|571.2|573.92|571.32|573.67|571.07|0
1647306650000|2022-03-15 01:10:50|573.55|570.95|573.55|570.95|573.67|571.07|573.55|570.95|0
1647306660000|2022-03-15 01:11:00|573.42|570.82|573.42|570.82|573.42|570.82|573.17|570.57|0
1647306670000|2022-03-15 01:11:10|573.3|570.7|573.67|571.07|573.67|571.07|573.3|570.7|0
1647306680000|2022-03-15 01:11:20|573.92|571.32|573.8|571.2|573.92|571.32|573.8|571.2|0
1647306690000|2022-03-15 01:11:30|574.05|571.45|574.3|571.7|574.3|571.7|574.05|571.45|0
1647306700000|2022-03-15 01:11:40|574.17|571.57|574.17|571.57|574.42|571.82|574.17|571.57|0
1647306710000|2022-03-15 01:11:50|574.05|571.45|574.05|571.45|574.05|571.45|574.05|571.45|0
1647306720000|2022-03-15 01:12:00|573.92|571.32|573.55|570.95|573.92|571.32|573.55|570.95|0
1647306730000|2022-03-15 01:12:10|573.67|571.07|573.55|570.95|573.67|571.07|573.55|570.95|0
1647306740000|2022-03-15 01:12:20|573.67|571.07|573.8|571.2|573.8|571.2|573.67|571.07|0
1647306750000|2022-03-15 01:12:30|573.67|571.07|573.8|571.2|573.8|571.2|573.67|571.07|0
1647306760000|2022-03-15 01:12:40|573.92|571.32|573.92|571.32|573.92|571.32|573.92|571.32|0
1647306770000|2022-03-15 01:12:50|574.17|571.57|574.55|571.95|574.55|571.95|574.17|571.57|0
1647306780000|2022-03-15 01:13:00|574.3|571.7|574.05|571.45|574.3|571.7|573.92|571.32|0
1647306790000|2022-03-15 01:13:10|574.17|571.57|573.92|571.32|574.17|571.57|573.92|571.32|0
1647306800000|2022-03-15 01:13:20|574.3|571.7|574.17|571.57|574.42|571.82|574.17|571.57|0
1647306810000|2022-03-15 01:13:30|574.05|571.45|574.17|571.57|574.17|571.57|574.05|571.45|0
1647306820000|2022-03-15 01:13:40|574.42|571.82|574.17|571.57|574.42|571.82|574.17|571.57|0
1647306830000|2022-03-15 01:13:50|574.42|571.82|574.17|571.57|574.42|571.82|574.17|571.57|0
1647306840000|2022-03-15 01:14:00|573.67|571.07|573.67|571.07|573.67|571.07|573.67|571.07|0
1647306850000|2022-03-15 01:14:10|574.17|571.57|574.17|571.57|574.17|571.57|574.17|571.57|0
1647306860000|2022-03-15 01:14:20|574.05|571.45|574.17|571.57|574.17|571.57|574.05|571.45|0
1647306870000|2022-03-15 01:14:30|573.67|571.07|573.67|571.07|573.67|571.07|573.67|571.07|0
1647306880000|2022-03-15 01:14:40|573.92|571.32|573.92|571.32|573.92|571.32|573.8|571.2|0
1647306890000|2022-03-15 01:14:50|574.17|571.57|574.17|571.57|574.17|571.57|574.05|571.45|0
1647306900000|2022-03-15 01:15:00|574.3|571.7|574.3|571.7|574.3|571.7|573.92|571.32|0
1647306910000|2022-03-15 01:15:10|574.42|571.82|574.3|571.7|574.42|571.82|574.17|571.57|0
1647306920000|2022-03-15 01:15:20|574.17|571.57|574.67|572.07|574.67|572.07|574.17|571.57|0
1647306930000|2022-03-15 01:15:30|574.92|572.32|575.17|572.57|575.17|572.57|574.8|572.2|0
1647306940000|2022-03-15 01:15:40|575.3|572.7|575.3|572.7|575.42|572.82|575.3|572.7|0
1647306950000|2022-03-15 01:15:50|575.42|572.82|575.42|572.82|575.42|572.82|575.42|572.82|0
1647306960000|2022-03-15 01:16:00|575.3|572.7|576.17|573.57|576.17|573.57|575.3|572.7|0
1647306970000|2022-03-15 01:16:10|575.3|572.7|574.8|572.2|575.3|572.7|574.55|571.95|0
1647306980000|2022-03-15 01:16:20|574.67|572.07|574.8|572.2|574.92|572.32|574.67|572.07|0
1647306990000|2022-03-15 01:16:30|575.17|572.57|574.67|572.07|575.17|572.57|574.67|572.07|0
1647307000000|2022-03-15 01:16:40|574.8|572.2|574.8|572.2|574.8|572.2|574.8|572.2|0
1647307010000|2022-03-15 01:16:50|574.92|572.32|575.05|572.45|575.17|572.57|574.92|572.32|0
1647307020000|2022-03-15 01:17:00|574.67|572.07|574.8|572.2|574.8|572.2|574.67|572.07|0
1647307030000|2022-03-15 01:17:10|574.92|572.32|575.17|572.57|575.17|572.57|574.92|572.32|0
1647307040000|2022-03-15 01:17:20|575.42|572.82|575.8|573.2|575.8|573.2|575.17|572.57|0
1647307050000|2022-03-15 01:17:30|575.92|573.32|575.67|573.07|575.92|573.32|575.55|572.95|0
1647307060000|2022-03-15 01:17:40|575.42|572.82|575.92|573.32|575.92|573.32|575.17|572.57|0
1647307070000|2022-03-15 01:17:50|575.8|573.2|576.17|573.57|576.17|573.57|575.8|573.2|0
1647307080000|2022-03-15 01:18:00|576.3|573.7|576.05|573.45|576.3|573.7|576.05|573.45|0
1647307090000|2022-03-15 01:18:10|576.17|573.57|575.67|573.07|576.17|573.57|575.67|573.07|0
1647307100000|2022-03-15 01:18:20|575.8|573.2|575.17|572.57|575.8|573.2|575.17|572.57|0
1647307110000|2022-03-15 01:18:30|575.3|572.7|575.42|572.82|575.55|572.95|575.3|572.7|0
1647307120000|2022-03-15 01:18:40|575.55|572.95|575.55|572.95|575.55|572.95|575.55|572.95|0
1647307130000|2022-03-15 01:18:50|575.42|572.82|575.55|572.95|575.55|572.95|575.42|572.82|0
1647307140000|2022-03-15 01:19:00|575.92|573.32|575.42|572.82|576.17|573.57|575.42|572.82|0
1647307150000|2022-03-15 01:19:10|575.67|573.07|575.17|572.57|575.67|573.07|575.17|572.57|0
1647307160000|2022-03-15 01:19:20|575.55|572.95|575.55|572.95|575.67|573.07|575.55|572.95|0
1647307170000|2022-03-15 01:19:30|575.67|573.07|575.67|573.07|575.67|573.07|575.55|572.95|0
1647307180000|2022-03-15 01:19:40|575.92|573.32|575.92|573.32|575.92|573.32|575.67|573.07|0
1647307190000|2022-03-15 01:19:50|575.67|573.07|576.42|573.82|576.42|573.82|575.42|572.82|0
1647307200000|2022-03-15 01:20:00|576.67|574.07|576.67|574.07|576.92|574.32|576.67|574.07|0
1647307210000|2022-03-15 01:20:10|576.55|573.95|576.17|573.57|576.67|574.07|576.17|573.57|0
1647307220000|2022-03-15 01:20:20|576.05|573.45|575.92|573.32|576.05|573.45|575.92|573.32|0
1647307230000|2022-03-15 01:20:30|575.8|573.2|575.67|573.07|575.8|573.2|575.67|573.07|0
1647307240000|2022-03-15 01:20:40|575.55|572.95|575.8|573.2|575.8|573.2|575.42|572.82|0
1647307250000|2022-03-15 01:20:50|576.05|573.45|575.92|573.32|576.17|573.57|575.92|573.32|0
1647307260000|2022-03-15 01:21:00|575.67|573.07|576.3|573.7|576.3|573.7|575.67|573.07|0
1647307270000|2022-03-15 01:21:10|576.17|573.57|576.3|573.7|576.3|573.7|576.17|573.57|0
1647307280000|2022-03-15 01:21:20|576.42|573.82|576.42|573.82|576.42|573.82|576.3|573.7|0
1647307290000|2022-03-15 01:21:30|576.05|573.45|576.42|573.82|576.42|573.82|576.05|573.45|0
1647307300000|2022-03-15 01:21:40|576.67|574.07|576.67|574.07|576.67|574.07|576.42|573.82|0
1647307310000|2022-03-15 01:21:50|576.42|573.82|576.42|573.82|576.42|573.82|576.3|573.7|0
1647307330000|2022-03-15 01:22:10|576.3|573.7|576.42|573.82|576.42|573.82|576.3|573.7|0
1647307340000|2022-03-15 01:22:20|575.92|573.32|575.42|572.82|575.92|573.32|575.42|572.82|0
1647307350000|2022-03-15 01:22:30|575.92|573.32|575.8|573.2|575.92|573.32|575.67|573.07|0
1647307360000|2022-03-15 01:22:40|575.67|573.07|575.92|573.32|575.92|573.32|575.67|573.07|0
1647307370000|2022-03-15 01:22:50|576.05|573.45|576.05|573.45|576.05|573.45|575.92|573.32|0
1647307380000|2022-03-15 01:23:00|575.92|573.32|575.42|572.82|575.92|573.32|575.42|572.82|0
1647307390000|2022-03-15 01:23:10|575.67|573.07|575.17|572.57|575.67|573.07|575.17|572.57|0
1647307400000|2022-03-15 01:23:20|575.42|572.82|573.42|570.82|575.42|572.82|573.42|570.82|0
1647307410000|2022-03-15 01:23:30|572.42|569.82|571.67|569.07|572.42|569.82|571.67|569.07|0
1647307420000|2022-03-15 01:23:40|571.42|568.82|571.92|569.32|571.92|569.32|571.42|568.82|0
1647307430000|2022-03-15 01:23:50|571.55|568.95|571.67|569.07|571.67|569.07|571.55|568.95|0
1647307440000|2022-03-15 01:24:00|571.8|569.2|571.42|568.82|571.92|569.32|571.42|568.82|0
1647307450000|2022-03-15 01:24:10|571.17|568.57|571.17|568.57|571.17|568.57|571.05|568.45|0
1647307460000|2022-03-15 01:24:20|570.67|568.07|571.42|568.82|571.42|568.82|570.67|568.07|0
1647307470000|2022-03-15 01:24:30|571.55|568.95|571.42|568.82|571.55|568.95|571.42|568.82|0
1647307480000|2022-03-15 01:24:40|571.3|568.7|571.42|568.82|571.67|569.07|571.3|568.7|0
1647307490000|2022-03-15 01:24:50|571.67|569.07|570.8|568.2|571.67|569.07|570.8|568.2|0
1647307500000|2022-03-15 01:25:00|571.3|568.7|571.3|568.7|571.3|568.7|571.17|568.57|0
1647307510000|2022-03-15 01:25:10|571.17|568.57|569.67|567.07|571.17|568.57|569.67|567.07|0
1647307520000|2022-03-15 01:25:20|569.42|566.82|569.17|566.57|569.42|566.82|569.17|566.57|0
1647307530000|2022-03-15 01:25:30|569.55|566.95|569.92|567.32|569.92|567.32|569.55|566.95|0
1647307540000|2022-03-15 01:25:40|570.3|567.7|570.55|567.95|570.55|567.95|570.3|567.7|0
1647307550000|2022-03-15 01:25:50|570.67|568.07|570.42|567.82|570.67|568.07|570.42|567.82|0
1647307560000|2022-03-15 01:26:00|570.55|567.95|570.92|568.32|570.92|568.32|570.55|567.95|0
1647307570000|2022-03-15 01:26:10|570.42|567.82|570.42|567.82|570.42|567.82|570.42|567.82|0
1647307580000|2022-03-15 01:26:20|570.8|568.2|570.67|568.07|570.92|568.32|570.67|568.07|0
1647307590000|2022-03-15 01:26:30|570.17|567.57|569.92|567.32|570.17|567.57|569.92|567.32|0
1647307600000|2022-03-15 01:26:40|569.42|566.82|569.55|566.95|569.55|566.95|569.42|566.82|0
1647307610000|2022-03-15 01:26:50|569.67|567.07|568.67|566.07|569.67|567.07|568.67|566.07|0
1647307620000|2022-03-15 01:27:00|568.92|566.32|567.92|565.32|568.92|566.32|567.92|565.32|0
1647307630000|2022-03-15 01:27:10|568.67|566.07|569.05|566.45|569.05|566.45|568.67|566.07|0
1647307640000|2022-03-15 01:27:20|568.92|566.32|569.92|567.32|569.92|567.32|568.92|566.32|0
1647307650000|2022-03-15 01:27:30|570.42|567.82|570.17|567.57|570.42|567.82|570.17|567.57|0
1647307660000|2022-03-15 01:27:40|570.42|567.82|569.55|566.95|570.42|567.82|569.55|566.95|0
1647307670000|2022-03-15 01:27:50|569.92|567.32|570.17|567.57|570.17|567.57|569.92|567.32|0
1647307680000|2022-03-15 01:28:00|570.42|567.82|570.55|567.95|570.55|567.95|569.8|567.2|0
1647307690000|2022-03-15 01:28:10|571.05|568.45|570.8|568.2|571.05|568.45|570.42|567.82|0
1647307700000|2022-03-15 01:28:20|571.17|568.57|570.92|568.32|571.17|568.57|570.8|568.2|0
1647307710000|2022-03-15 01:28:30|570.42|567.82|570.55|567.95|570.55|567.95|570.17|567.57|0
1647307720000|2022-03-15 01:28:40|570.67|568.07|570.92|568.32|570.92|568.32|570.67|568.07|0
1647307730000|2022-03-15 01:28:50|571.17|568.57|571.92|569.32|571.92|569.32|571.17|568.57|0
1647307740000|2022-03-15 01:29:00|571.55|568.95|571.8|569.2|572.42|569.82|571.55|568.95|0
1647307750000|2022-03-15 01:29:10|571.92|569.32|572.92|570.32|572.92|570.32|571.92|569.32|0
1647307760000|2022-03-15 01:29:20|573.42|570.82|573.8|571.2|574.3|571.7|573.42|570.82|0
1647307770000|2022-03-15 01:29:30|573.67|571.07|574.17|571.57|574.17|571.57|573.67|571.07|0
1647307780000|2022-03-15 01:29:40|574.55|571.95|574.42|571.82|574.55|571.95|574.42|571.82|0
1647307790000|2022-03-15 01:29:50|574.17|571.57|573.92|571.32|574.17|571.57|573.92|571.32|0
1647307800000|2022-03-15 01:30:00|573.8|571.2|573.92|571.32|574.17|571.57|573.67|571.07|0
1647307810000|2022-03-15 01:30:10|573.8|571.2|573.92|571.32|573.92|571.32|573.8|571.2|0
1647307820000|2022-03-15 01:30:20|574.17|571.57|572.67|570.07|574.17|571.57|572.67|570.07|0
1647307830000|2022-03-15 01:30:30|572.42|569.82|573.67|571.07|573.67|571.07|572.42|569.82|0
1647307840000|2022-03-15 01:30:40|573.55|570.95|573.17|570.57|573.67|571.07|573.17|570.57|0
1647307850000|2022-03-15 01:30:50|572.92|570.32|573.42|570.82|573.42|570.82|572.92|570.32|0
1647307860000|2022-03-15 01:31:00|573.17|570.57|573.55|570.95|573.55|570.95|573.17|570.57|0
1647307870000|2022-03-15 01:31:10|573.67|571.07|574.8|572.2|574.8|572.2|573.67|571.07|0
1647307880000|2022-03-15 01:31:20|574.67|572.07|574.55|571.95|574.92|572.32|574.55|571.95|0
1647307890000|2022-03-15 01:31:30|575.92|573.32|575.92|573.32|576.17|573.57|575.92|573.32|0
1647307900000|2022-03-15 01:31:40|576.42|573.82|576.67|574.07|576.67|574.07|576.17|573.57|0
1647307910000|2022-03-15 01:31:50|576.92|574.32|577.05|574.45|577.05|574.45|576.92|574.32|0
1647307920000|2022-03-15 01:32:00|576.67|574.07|577.17|574.57|577.17|574.57|576.67|574.07|0
1647307930000|2022-03-15 01:32:10|576.92|574.32|576.67|574.07|576.92|574.32|576.67|574.07|0
1647307940000|2022-03-15 01:32:20|576.8|574.2|577.17|574.57|577.42|574.82|576.8|574.2|0
1647307950000|2022-03-15 01:32:30|577.05|574.45|577.17|574.57|577.42|574.82|577.05|574.45|0
1647307960000|2022-03-15 01:32:40|577.92|575.32|577.42|574.82|577.92|575.32|577.42|574.82|0
1647307970000|2022-03-15 01:32:50|576.92|574.32|577.17|574.57|577.42|574.82|576.92|574.32|0
1647307980000|2022-03-15 01:33:00|576.92|574.32|576.8|574.2|577.05|574.45|576.8|574.2|0
1647307990000|2022-03-15 01:33:10|576.67|574.07|576.67|574.07|576.92|574.32|576.67|574.07|0
1647308000000|2022-03-15 01:33:20|576.92|574.32|577.3|574.7|577.3|574.7|576.92|574.32|0
1647308010000|2022-03-15 01:33:30|577.05|574.45|577.42|574.82|577.42|574.82|577.05|574.45|0
1647308020000|2022-03-15 01:33:40|577.67|575.07|578.17|575.57|578.17|575.57|577.67|575.07|0
1647308030000|2022-03-15 01:33:50|577.92|575.32|578.42|575.82|578.42|575.82|577.92|575.32|0
1647308040000|2022-03-15 01:34:00|577.92|575.32|577.17|574.57|578.17|575.57|577.17|574.57|0
1647308050000|2022-03-15 01:34:10|577.67|575.07|576.92|574.32|577.67|575.07|576.92|574.32|0
1647308060000|2022-03-15 01:34:20|577.92|575.32|577.92|575.32|578.17|575.57|577.92|575.32|0
1647308070000|2022-03-15 01:34:30|578.42|575.82|577.92|575.32|578.42|575.82|577.92|575.32|0
1647308080000|2022-03-15 01:34:40|578.17|575.57|578.3|575.7|578.3|575.7|578.17|575.57|0
1647308090000|2022-03-15 01:34:50|579.42|576.82|579.42|576.82|579.67|577.07|579.17|576.57|0
1647308100000|2022-03-15 01:35:00|579.17|576.57|579.42|576.82|579.42|576.82|579.17|576.57|0
1647308110000|2022-03-15 01:35:10|579.3|576.7|579.67|577.07|579.67|577.07|579.3|576.7|0
1647308120000|2022-03-15 01:35:20|580.42|577.82|580.42|577.82|580.67|578.07|580.42|577.82|0
1647308130000|2022-03-15 01:35:30|580.67|578.07|581.17|578.57|581.17|578.57|580.67|578.07|0
1647308140000|2022-03-15 01:35:40|581.42|578.82|581.42|578.82|581.42|578.82|581.05|578.45|0
1647308150000|2022-03-15 01:35:50|581.67|579.07|581.92|579.32|581.92|579.32|581.42|578.82|0
1647308160000|2022-03-15 01:36:00|581.42|578.82|581.92|579.32|582.42|579.82|581.42|578.82|0
1647308170000|2022-03-15 01:36:10|581.67|579.07|581.67|579.07|581.67|579.07|581.42|578.82|0
1647308180000|2022-03-15 01:36:20|581.92|579.32|581.42|578.82|581.92|579.32|581.42|578.82|0
1647308190000|2022-03-15 01:36:30|581.3|578.7|580.8|578.2|581.3|578.7|580.8|578.2|0
1647308200000|2022-03-15 01:36:40|580.42|577.82|580.17|577.57|580.42|577.82|579.92|577.32|0
1647308210000|2022-03-15 01:36:50|579.67|577.07|579.42|576.82|579.67|577.07|579.42|576.82|0
1647308220000|2022-03-15 01:37:00|579.17|576.57|580.17|577.57|580.42|577.82|579.17|576.57|0
1647308230000|2022-03-15 01:37:10|579.8|577.2|579.55|576.95|579.92|577.32|579.55|576.95|0
1647308240000|2022-03-15 01:37:20|579.42|576.82|578.92|576.32|579.67|577.07|578.92|576.32|0
1647308250000|2022-03-15 01:37:30|579.42|576.82|579.05|576.45|579.42|576.82|578.92|576.32|0
1647308260000|2022-03-15 01:37:40|579.17|576.57|579.17|576.57|579.3|576.7|579.17|576.57|0
1647308270000|2022-03-15 01:37:50|578.55|575.95|577.8|575.2|578.55|575.95|577.8|575.2|0
1647308280000|2022-03-15 01:38:00|577.42|574.82|577.17|574.57|577.67|575.07|577.17|574.57|0
1647308290000|2022-03-15 01:38:10|576.92|574.32|577.17|574.57|577.42|574.82|576.92|574.32|0
1647308300000|2022-03-15 01:38:20|577.42|574.82|578.17|575.57|578.17|575.57|577.42|574.82|0
1647308310000|2022-03-15 01:38:30|577.92|575.32|578.17|575.57|578.17|575.57|577.92|575.32|0
1647308320000|2022-03-15 01:38:40|577.8|575.2|578.42|575.82|578.42|575.82|577.8|575.2|0
1647308330000|2022-03-15 01:38:50|578.92|576.32|579.05|576.45|579.05|576.45|578.92|576.32|0
1647308340000|2022-03-15 01:39:00|578.92|576.32|578.92|576.32|578.92|576.32|578.92|576.32|0
1647308350000|2022-03-15 01:39:10|578.8|576.2|578.3|575.7|578.8|576.2|578.17|575.57|0
1647308360000|2022-03-15 01:39:20|578.55|575.95|578.05|575.45|578.67|576.07|578.05|575.45|0
1647308370000|2022-03-15 01:39:30|577.92|575.32|578.17|575.57|578.42|575.82|577.92|575.32|0
1647308380000|2022-03-15 01:39:40|578.42|575.82|578.3|575.7|578.55|575.95|577.92|575.32|0
1647308390000|2022-03-15 01:39:50|578.42|575.82|578.3|575.7|578.67|576.07|578.3|575.7|0
1647308400000|2022-03-15 01:40:00|578.55|575.95|578.42|575.82|578.55|575.95|578.42|575.82|0
1647308410000|2022-03-15 01:40:10|577.55|574.95|577.55|574.95|577.55|574.95|577.55|574.95|0
1647308420000|2022-03-15 01:40:20|577.92|575.32|577.55|574.95|577.92|575.32|577.55|574.95|0
1647308430000|2022-03-15 01:40:30|577.17|574.57|577.3|574.7|577.42|574.82|577.17|574.57|0
1647308440000|2022-03-15 01:40:40|577.17|574.57|577.05|574.45|577.17|574.57|576.92|574.32|0
1647308450000|2022-03-15 01:40:50|577.17|574.57|577.67|575.07|577.67|575.07|576.92|574.32|0
1647308460000|2022-03-15 01:41:00|577.8|575.2|577.17|574.57|577.8|575.2|577.17|574.57|0
1647308470000|2022-03-15 01:41:10|576.8|574.2|577.17|574.57|577.17|574.57|576.8|574.2|0
1647308480000|2022-03-15 01:41:20|577.05|574.45|577.3|574.7|577.3|574.7|577.05|574.45|0
1647308490000|2022-03-15 01:41:30|577.67|575.07|577.17|574.57|577.67|575.07|577.17|574.57|0
1647308500000|2022-03-15 01:41:40|577.05|574.45|577.42|574.82|577.42|574.82|577.05|574.45|0
1647308510000|2022-03-15 01:41:50|577.55|574.95|578.05|575.45|578.05|575.45|577.55|574.95|0
1647308520000|2022-03-15 01:42:00|578.42|575.82|578.05|575.45|578.67|576.07|578.05|575.45|0
1647308530000|2022-03-15 01:42:10|577.67|575.07|577.8|575.2|577.8|575.2|577.55|574.95|0
1647308540000|2022-03-15 01:42:20|577.92|575.32|577.92|575.32|577.92|575.32|577.67|575.07|0
1647308550000|2022-03-15 01:42:30|577.67|575.07|577.8|575.2|577.8|575.2|577.42|574.82|0
1647308560000|2022-03-15 01:42:40|577.67|575.07|577.8|575.2|577.92|575.32|577.67|575.07|0
1647308570000|2022-03-15 01:42:50|577.92|575.32|577.17|574.57|577.92|575.32|577.17|574.57|0
1647308580000|2022-03-15 01:43:00|577.3|574.7|577.55|574.95|577.55|574.95|577.3|574.7|0
1647308590000|2022-03-15 01:43:10|577.42|574.82|577.42|574.82|577.42|574.82|577.17|574.57|0
1647308600000|2022-03-15 01:43:20|577.55|574.95|577.3|574.7|577.55|574.95|577.17|574.57|0
1647308610000|2022-03-15 01:43:30|577.17|574.57|577.67|575.07|577.67|575.07|577.17|574.57|0
1647308620000|2022-03-15 01:43:40|577.55|574.95|577.42|574.82|577.55|574.95|577.42|574.82|0
1647308630000|2022-03-15 01:43:50|577.05|574.45|577.17|574.57|577.42|574.82|577.05|574.45|0
1647308650000|2022-03-15 01:44:10|576.92|574.32|575.67|573.07|577.05|574.45|575.67|573.07|0
1647308660000|2022-03-15 01:44:20|575.42|572.82|574.8|572.2|575.42|572.82|574.8|572.2|0
1647308670000|2022-03-15 01:44:30|575.05|572.45|576.17|573.57|576.17|573.57|575.05|572.45|0
1647308680000|2022-03-15 01:44:40|576.05|573.45|576.17|573.57|576.17|573.57|575.92|573.32|0
1647308690000|2022-03-15 01:44:50|575.67|573.07|576.17|573.57|576.17|573.57|575.67|573.07|0
1647308700000|2022-03-15 01:45:00|575.8|573.2|576.17|573.57|576.42|573.82|575.8|573.2|0
1647308710000|2022-03-15 01:45:10|576.42|573.82|576.92|574.32|576.92|574.32|576.42|573.82|0
1647308720000|2022-03-15 01:45:20|576.8|574.2|577.05|574.45|577.17|574.57|576.8|574.2|0
1647308730000|2022-03-15 01:45:30|577.17|574.57|576.05|573.45|577.17|574.57|576.05|573.45|0
1647308740000|2022-03-15 01:45:40|575.8|573.2|576.92|574.32|576.92|574.32|575.8|573.2|0
1647308750000|2022-03-15 01:45:50|576.8|574.2|576.3|573.7|576.8|574.2|576.3|573.7|0
1647308760000|2022-03-15 01:46:00|577.05|574.45|577.17|574.57|577.17|574.57|576.92|574.32|0
1647308770000|2022-03-15 01:46:10|577.67|575.07|576.67|574.07|577.67|575.07|576.67|574.07|0
1647308780000|2022-03-15 01:46:20|576.8|574.2|575.17|572.57|576.8|574.2|575.17|572.57|0
1647308790000|2022-03-15 01:46:30|574.92|572.32|574.8|572.2|574.92|572.32|574.8|572.2|0
1647308800000|2022-03-15 01:46:40|574.42|571.82|574.8|572.2|574.8|572.2|574.3|571.7|0
1647308810000|2022-03-15 01:46:50|575.05|572.45|574.8|572.2|575.05|572.45|574.67|572.07|0
1647308820000|2022-03-15 01:47:00|574.92|572.32|574.92|572.32|575.17|572.57|574.92|572.32|0
1647308830000|2022-03-15 01:47:10|575.67|573.07|576.17|573.57|576.17|573.57|575.67|573.07|0
1647308840000|2022-03-15 01:47:20|576.92|574.32|577.17|574.57|577.17|574.57|576.67|574.07|0
1647308850000|2022-03-15 01:47:30|576.92|574.32|576.8|574.2|576.92|574.32|576.8|574.2|0
1647308860000|2022-03-15 01:47:40|576.67|574.07|576.67|574.07|576.92|574.32|576.67|574.07|0
1647308870000|2022-03-15 01:47:50|576.42|573.82|576.42|573.82|576.42|573.82|576.3|573.7|0
1647308880000|2022-03-15 01:48:00|576.67|574.07|576.8|574.2|576.8|574.2|576.67|574.07|0
1647308890000|2022-03-15 01:48:10|576.67|574.07|576.92|574.32|576.92|574.32|576.67|574.07|0
1647308900000|2022-03-15 01:48:20|576.8|574.2|576.17|573.57|576.92|574.32|576.17|573.57|0
1647308910000|2022-03-15 01:48:30|576.42|573.82|576.67|574.07|576.67|574.07|576.42|573.82|0
1647308920000|2022-03-15 01:48:40|576.42|573.82|575.17|572.57|576.42|573.82|575.17|572.57|0
1647308930000|2022-03-15 01:48:50|575.3|572.7|575.42|572.82|575.42|572.82|575.05|572.45|0
1647308940000|2022-03-15 01:49:00|575.67|573.07|575.42|572.82|575.67|573.07|575.42|572.82|0
1647308950000|2022-03-15 01:49:10|575.05|572.45|575.42|572.82|575.42|572.82|575.05|572.45|0
1647308960000|2022-03-15 01:49:20|575.55|572.95|574.92|572.32|575.55|572.95|574.92|572.32|0
1647308970000|2022-03-15 01:49:30|575.42|572.82|575.92|573.32|575.92|573.32|575.42|572.82|0
1647308980000|2022-03-15 01:49:40|575.42|572.82|574.92|572.32|575.42|572.82|574.92|572.32|0
1647308990000|2022-03-15 01:49:50|574.55|571.95|574.92|572.32|575.17|572.57|574.55|571.95|0
1647309000000|2022-03-15 01:50:00|575.3|572.7|575.3|572.7|575.42|572.82|575.3|572.7|0
1647309010000|2022-03-15 01:50:10|575.42|572.82|575.3|572.7|575.55|572.95|575.17|572.57|0
1647309020000|2022-03-15 01:50:20|574.42|571.82|574.3|571.7|574.42|571.82|574.3|571.7|0
1647309030000|2022-03-15 01:50:30|574.55|571.95|575.17|572.57|575.17|572.57|574.42|571.82|0
1647309040000|2022-03-15 01:50:40|574.92|572.32|573.92|571.32|574.92|572.32|573.92|571.32|0
1647309050000|2022-03-15 01:50:50|573.8|571.2|573.92|571.32|573.92|571.32|573.8|571.2|0
1647309060000|2022-03-15 01:51:00|573.67|571.07|574.05|571.45|574.05|571.45|573.67|571.07|0
1647309070000|2022-03-15 01:51:10|574.3|571.7|574.3|571.7|574.3|571.7|574.17|571.57|0
1647309080000|2022-03-15 01:51:20|574.17|571.57|572.92|570.32|574.17|571.57|572.92|570.32|0
1647309090000|2022-03-15 01:51:30|573.17|570.57|573.05|570.45|573.17|570.57|572.67|570.07|0
1647309100000|2022-03-15 01:51:40|573.42|570.82|573.17|570.57|573.42|570.82|573.17|570.57|0
1647309110000|2022-03-15 01:51:50|573.05|570.45|574.67|572.07|574.67|572.07|573.05|570.45|0
1647309120000|2022-03-15 01:52:00|574.42|571.82|576.17|573.57|576.17|573.57|574.42|571.82|0
1647309130000|2022-03-15 01:52:10|576.42|573.82|576.17|573.57|576.42|573.82|576.17|573.57|0
1647309140000|2022-03-15 01:52:20|575.92|573.32|576.17|573.57|576.42|573.82|575.92|573.32|0
1647309150000|2022-03-15 01:52:30|576.05|573.45|576.17|573.57|576.17|573.57|576.05|573.45|0
1647309160000|2022-03-15 01:52:40|575.92|573.32|575.67|573.07|575.92|573.32|575.67|573.07|0
1647309170000|2022-03-15 01:52:50|575.8|573.2|575.67|573.07|575.92|573.32|575.67|573.07|0
1647309180000|2022-03-15 01:53:00|575.92|573.32|575.92|573.32|576.17|573.57|575.92|573.32|0
1647309190000|2022-03-15 01:53:10|575.67|573.07|575.42|572.82|575.67|573.07|575.42|572.82|0
1647309200000|2022-03-15 01:53:20|575.67|573.07|576.67|574.07|576.67|574.07|575.67|573.07|0
1647309210000|2022-03-15 01:53:30|576.55|573.95|576.42|573.82|576.55|573.95|575.92|573.32|0
1647309220000|2022-03-15 01:53:40|577.17|574.57|577.17|574.57|577.3|574.7|577.17|574.57|0
1647309230000|2022-03-15 01:53:50|576.92|574.32|576.92|574.32|577.17|574.57|576.92|574.32|0
1647309240000|2022-03-15 01:54:00|576.67|574.07|577.67|575.07|577.92|575.32|576.67|574.07|0
1647309250000|2022-03-15 01:54:10|578.92|576.32|579.55|576.95|579.67|577.07|578.92|576.32|0
1647309260000|2022-03-15 01:54:20|579.42|576.82|580.3|577.7|580.42|577.82|579.42|576.82|0
1647309270000|2022-03-15 01:54:30|580.17|577.57|579.92|577.32|580.17|577.57|579.92|577.32|0
1647309280000|2022-03-15 01:54:40|580.67|578.07|581.17|578.57|581.17|578.57|580.67|578.07|0
1647309290000|2022-03-15 01:54:50|580.92|578.32|579.92|577.32|580.92|578.32|579.92|577.32|0
1647309300000|2022-03-15 01:55:00|580.17|577.57|580.42|577.82|580.42|577.82|580.17|577.57|0
1647309310000|2022-03-15 01:55:10|579.8|577.2|579.67|577.07|579.92|577.32|579.67|577.07|0
1647309320000|2022-03-15 01:55:20|579.42|576.82|578.92|576.32|579.55|576.95|578.92|576.32|0
1647309330000|2022-03-15 01:55:30|579.17|576.57|579.42|576.82|579.42|576.82|579.17|576.57|0
1647309340000|2022-03-15 01:55:40|579.67|577.07|580.17|577.57|580.17|577.57|579.67|577.07|0
1647309350000|2022-03-15 01:55:50|579.92|577.32|580.8|578.2|580.8|578.2|579.92|577.32|0
1647309360000|2022-03-15 01:56:00|580.92|578.32|582.67|580.07|582.8|580.2|580.92|578.32|0
1647309370000|2022-03-15 01:56:10|581.67|579.07|582.17|579.57|582.17|579.57|581.67|579.07|0
1647309380000|2022-03-15 01:56:20|581.92|579.32|581.92|579.32|581.92|579.32|581.8|579.2|0
1647309390000|2022-03-15 01:56:30|581.67|579.07|581.42|578.82|581.67|579.07|581.3|578.7|0
1647309400000|2022-03-15 01:56:40|580.92|578.32|580.55|577.95|580.92|578.32|580.55|577.95|0
1647309410000|2022-03-15 01:56:50|580.42|577.82|579.92|577.32|580.42|577.82|579.92|577.32|0
1647309420000|2022-03-15 01:57:00|579.42|576.82|579.67|577.07|579.92|577.32|579.42|576.82|0
1647309430000|2022-03-15 01:57:10|579.42|576.82|579.67|577.07|579.67|577.07|579.3|576.7|0
1647309440000|2022-03-15 01:57:20|579.8|577.2|580.42|577.82|580.67|578.07|579.8|577.2|0
1647309450000|2022-03-15 01:57:30|580.67|578.07|581.05|578.45|581.05|578.45|580.67|578.07|0
1647309460000|2022-03-15 01:57:40|581.17|578.57|580.92|578.32|581.17|578.57|580.67|578.07|0
1647309470000|2022-03-15 01:57:50|580.67|578.07|580.8|578.2|580.92|578.32|580.67|578.07|0
1647309480000|2022-03-15 01:58:00|580.92|578.32|580.05|577.45|580.92|578.32|580.05|577.45|0
1647309490000|2022-03-15 01:58:10|579.92|577.32|579.3|576.7|579.92|577.32|579.3|576.7|0
1647309500000|2022-03-15 01:58:20|579.67|577.07|579.42|576.82|579.8|577.2|579.42|576.82|0
1647309510000|2022-03-15 01:58:30|579.3|576.7|579.17|576.57|579.3|576.7|579.17|576.57|0
1647309520000|2022-03-15 01:58:40|578.17|575.57|578.17|575.57|578.17|575.57|578.17|575.57|0
1647309530000|2022-03-15 01:58:50|577.92|575.32|577.67|575.07|578.05|575.45|577.67|575.07|0
1647309540000|2022-03-15 01:59:00|577.17|574.57|577.67|575.07|577.67|575.07|577.17|574.57|0
1647309550000|2022-03-15 01:59:10|577.42|574.82|576.67|574.07|577.42|574.82|576.55|573.95|0
1647309560000|2022-03-15 01:59:20|576.42|573.82|578.17|575.57|578.67|576.07|576.42|573.82|0
1647309570000|2022-03-15 01:59:30|577.67|575.07|577.92|575.32|577.92|575.32|577.67|575.07|0
1647309580000|2022-03-15 01:59:40|578.05|575.45|577.92|575.32|578.42|575.82|577.92|575.32|0
1647309590000|2022-03-15 01:59:50|578.17|575.57|578.17|575.57|578.42|575.82|578.05|575.45|0
1647309600000|2022-03-15 02:00:00|578.05|575.45|578.17|575.57|578.17|575.57|578.05|575.45|0
1647309610000|2022-03-15 02:00:10|577.8|575.2|577.8|575.2|577.92|575.32|577.8|575.2|0
1647309620000|2022-03-15 02:00:20|577.92|575.32|577.55|574.95|577.92|575.32|577.55|574.95|0
1647309630000|2022-03-15 02:00:30|577.67|575.07|577.67|575.07|577.8|575.2|577.55|574.95|0
1647309640000|2022-03-15 02:00:40|578.05|575.45|577.67|575.07|578.05|575.45|577.67|575.07|0
1647309650000|2022-03-15 02:00:50|577.55|574.95|577.42|574.82|577.67|575.07|577.42|574.82|0
1647309660000|2022-03-15 02:01:00|576.3|573.7|576.3|573.7|576.92|574.32|576.3|573.7|0
1647309670000|2022-03-15 02:01:10|575.92|573.32|575.17|572.57|576.05|573.45|575.17|572.57|0
1647309680000|2022-03-15 02:01:20|574.92|572.32|574.3|571.7|574.92|572.32|574.3|571.7|0
1647309690000|2022-03-15 02:01:30|577.17|574.57|577.05|574.45|577.17|574.57|576.67|574.07|0
1647309700000|2022-03-15 02:01:40|576.05|573.45|576.05|573.45|576.05|573.45|576.05|573.45|0
1647309710000|2022-03-15 02:01:50|574.17|571.57|575.17|572.57|575.17|572.57|573.92|571.32|0
1647309720000|2022-03-15 02:02:00|575.42|572.82|575.17|572.57|575.67|573.07|575.17|572.57|0
1647309730000|2022-03-15 02:02:10|575.3|572.7|576.17|573.57|576.17|573.57|575.3|572.7|0
1647309740000|2022-03-15 02:02:20|575.92|573.32|574.42|571.82|575.92|573.32|574.42|571.82|0
1647309750000|2022-03-15 02:02:30|574.92|572.32|575.05|572.45|575.17|572.57|574.92|572.32|0
1647309760000|2022-03-15 02:02:40|575.42|572.82|575.55|572.95|575.55|572.95|575.17|572.57|0
1647309770000|2022-03-15 02:02:50|575.42|572.82|575.17|572.57|575.42|572.82|575.05|572.45|0
1647309780000|2022-03-15 02:03:00|575.42|572.82|575.17|572.57|575.42|572.82|575.05|572.45|0
1647309790000|2022-03-15 02:03:10|575.42|572.82|575.67|573.07|575.67|573.07|575.17|572.57|0
1647309800000|2022-03-15 02:03:20|576.05|573.45|575.92|573.32|576.05|573.45|575.67|573.07|0
1647309810000|2022-03-15 02:03:30|576.05|573.45|576.17|573.57|576.17|573.57|576.05|573.45|0
1647309820000|2022-03-15 02:03:40|576.05|573.45|576.55|573.95|576.55|573.95|576.05|573.45|0
1647309830000|2022-03-15 02:03:50|576.42|573.82|576.3|573.7|576.42|573.82|576.3|573.7|0
1647309840000|2022-03-15 02:04:00|575.92|573.32|577.05|574.45|577.05|574.45|575.92|573.32|0
1647309850000|2022-03-15 02:04:10|576.92|574.32|576.17|573.57|576.92|574.32|576.17|573.57|0
1647309860000|2022-03-15 02:04:20|575.8|573.2|575.42|572.82|575.8|573.2|575.42|572.82|0
1647309870000|2022-03-15 02:04:30|575.3|572.7|575.17|572.57|575.3|572.7|575.17|572.57|0
1647309880000|2022-03-15 02:04:40|576.17|573.57|575.92|573.32|576.17|573.57|575.67|573.07|0
1647309890000|2022-03-15 02:04:50|576.05|573.45|574.92|572.32|576.05|573.45|574.92|572.32|0
1647309900000|2022-03-15 02:05:00|575.55|572.95|575.3|572.7|575.55|572.95|575.17|572.57|0
1647309910000|2022-03-15 02:05:10|575.17|572.57|574.42|571.82|575.17|572.57|574.42|571.82|0
1647309920000|2022-03-15 02:05:20|574.67|572.07|574.67|572.07|574.92|572.32|574.67|572.07|0
1647309930000|2022-03-15 02:05:30|574.92|572.32|574.67|572.07|574.92|572.32|574.55|571.95|0
1647309940000|2022-03-15 02:05:40|574.55|571.95|574.8|572.2|574.92|572.32|574.55|571.95|0
1647309950000|2022-03-15 02:05:50|574.67|572.07|574.42|571.82|574.67|572.07|573.17|570.57|0
1647309960000|2022-03-15 02:06:00|574.67|572.07|574.42|571.82|574.67|572.07|574.42|571.82|0
1647309970000|2022-03-15 02:06:10|574.55|571.95|574.42|571.82|574.67|572.07|574.42|571.82|0
1647309980000|2022-03-15 02:06:20|574.55|571.95|574.67|572.07|574.67|572.07|574.55|571.95|0
1647309990000|2022-03-15 02:06:30|574.55|571.95|573.67|571.07|574.55|571.95|573.67|571.07|0
1647310000000|2022-03-15 02:06:40|573.55|570.95|574.55|571.95|574.67|572.07|573.55|570.95|0
1647310010000|2022-03-15 02:06:50|574.67|572.07|574.55|571.95|575.05|572.45|574.55|571.95|0
1647310020000|2022-03-15 02:07:00|574.67|572.07|574.55|571.95|574.67|572.07|574.55|571.95|0
1647310030000|2022-03-15 02:07:10|574.42|571.82|574.42|571.82|574.67|572.07|574.42|571.82|0
1647310040000|2022-03-15 02:07:20|574.55|571.95|574.3|571.7|574.55|571.95|574.3|571.7|0
1647310050000|2022-03-15 02:07:30|574.05|571.45|573.67|571.07|574.05|571.45|573.67|571.07|0
1647310060000|2022-03-15 02:07:40|573.92|571.32|573.3|570.7|573.92|571.32|573.3|570.7|0
1647310070000|2022-03-15 02:07:50|573.17|570.57|572.92|570.32|573.17|570.57|572.92|570.32|0
1647310080000|2022-03-15 02:08:00|572.67|570.07|574.05|571.45|574.67|572.07|572.67|570.07|0
1647310090000|2022-03-15 02:08:10|574.17|571.57|573.92|571.32|574.17|571.57|573.92|571.32|0
1647310100000|2022-03-15 02:08:20|574.17|571.57|573.67|571.07|574.17|571.57|573.67|571.07|0
1647310110000|2022-03-15 02:08:30|573.55|570.95|573.3|570.7|573.55|570.95|573.3|570.7|0
1647310120000|2022-03-15 02:08:40|573.17|570.57|573.17|570.57|573.42|570.82|573.17|570.57|0
1647310130000|2022-03-15 02:08:50|572.92|570.32|572.92|570.32|572.92|570.32|572.8|570.2|0
1647310140000|2022-03-15 02:09:00|573.3|570.7|573.17|570.57|573.3|570.7|572.92|570.32|0
1647310150000|2022-03-15 02:09:10|573.42|570.82|572.67|570.07|573.42|570.82|572.67|570.07|0
1647310160000|2022-03-15 02:09:20|573.55|570.95|573.17|570.57|573.55|570.95|573.17|570.57|0
1647310170000|2022-03-15 02:09:30|573.3|570.7|572.8|570.2|573.3|570.7|572.8|570.2|0
1647310180000|2022-03-15 02:09:40|572.92|570.32|573.05|570.45|573.17|570.57|572.92|570.32|0
1647310190000|2022-03-15 02:09:50|572.92|570.32|572.92|570.32|573.3|570.7|572.92|570.32|0
1647310200000|2022-03-15 02:10:00|573.17|570.57|573.17|570.57|573.17|570.57|572.92|570.32|0
1647310210000|2022-03-15 02:10:10|572.92|570.32|573.17|570.57|573.17|570.57|572.92|570.32|0
1647310220000|2022-03-15 02:10:20|573.92|571.32|573.8|571.2|573.92|571.32|573.67|571.07|0
1647310230000|2022-03-15 02:10:30|573.55|570.95|572.92|570.32|573.55|570.95|572.92|570.32|0
1647310240000|2022-03-15 02:10:40|573.05|570.45|572.67|570.07|573.05|570.45|572.67|570.07|0
1647310250000|2022-03-15 02:10:50|572.05|569.45|571.42|568.82|572.05|569.45|571.42|568.82|0
1647310260000|2022-03-15 02:11:00|571.8|569.2|571.92|569.32|571.92|569.32|571.42|568.82|0
1647310270000|2022-03-15 02:11:10|572.17|569.57|572.17|569.57|572.17|569.57|572.17|569.57|0
1647310280000|2022-03-15 02:11:20|572.05|569.45|571.8|569.2|572.05|569.45|571.67|569.07|0
1647310290000|2022-03-15 02:11:30|571.67|569.07|571.67|569.07|571.67|569.07|571.17|568.57|0
1647310300000|2022-03-15 02:11:40|571.8|569.2|571.67|569.07|571.92|569.32|571.67|569.07|0
1647310310000|2022-03-15 02:11:50|571.92|569.32|571.8|569.2|571.92|569.32|571.67|569.07|0
1647310320000|2022-03-15 02:12:00|571.67|569.07|571.92|569.32|571.92|569.32|571.67|569.07|0
1647310330000|2022-03-15 02:12:10|572.05|569.45|572.92|570.32|572.92|570.32|572.05|569.45|0
1647310340000|2022-03-15 02:12:20|573.17|570.57|573.17|570.57|573.17|570.57|573.17|570.57|0
1647310350000|2022-03-15 02:12:30|572.92|570.32|573.17|570.57|573.17|570.57|572.8|570.2|0
1647310360000|2022-03-15 02:12:40|573.05|570.45|572.92|570.32|573.05|570.45|572.92|570.32|0
1647310370000|2022-03-15 02:12:50|572.55|569.95|572.17|569.57|572.55|569.95|572.17|569.57|0
1647310380000|2022-03-15 02:13:00|572.05|569.45|572.3|569.7|572.3|569.7|572.05|569.45|0
1647310390000|2022-03-15 02:13:10|572.55|569.95|571.42|568.82|572.55|569.95|571.42|568.82|0
1647310400000|2022-03-15 02:13:20|571.67|569.07|571.17|568.57|571.67|569.07|570.92|568.32|0
1647310410000|2022-03-15 02:13:30|571.42|568.82|571.17|568.57|571.42|568.82|571.17|568.57|0
1647310420000|2022-03-15 02:13:40|570.92|568.32|571.17|568.57|571.42|568.82|570.92|568.32|0
1647310430000|2022-03-15 02:13:50|571.3|568.7|571.42|568.82|571.42|568.82|571.17|568.57|0
1647310440000|2022-03-15 02:14:00|571.55|568.95|571.17|568.57|571.55|568.95|571.17|568.57|0
1647310450000|2022-03-15 02:14:10|571.3|568.7|570.92|568.32|571.3|568.7|570.92|568.32|0
1647310460000|2022-03-15 02:14:20|570.17|567.57|570.42|567.82|570.42|567.82|570.17|567.57|0
1647310470000|2022-03-15 02:14:30|570.67|568.07|570.67|568.07|570.67|568.07|570.67|568.07|0
1647310480000|2022-03-15 02:14:40|570.3|567.7|571.42|568.82|571.42|568.82|570.3|567.7|0
1647310490000|2022-03-15 02:14:50|571.3|568.7|571.42|568.82|571.42|568.82|571.17|568.57|0
1647310500000|2022-03-15 02:15:00|571.17|568.57|571.42|568.82|571.67|569.07|571.17|568.57|0
1647310510000|2022-03-15 02:15:10|572.17|569.57|572.17|569.57|572.55|569.95|572.17|569.57|0
1647310520000|2022-03-15 02:15:20|573.42|570.82|573.17|570.57|573.42|570.82|573.17|570.57|0
1647310530000|2022-03-15 02:15:30|572.55|569.95|572.67|570.07|572.67|570.07|572.42|569.82|0
1647310540000|2022-03-15 02:15:40|572.55|569.95|571.92|569.32|572.55|569.95|571.92|569.32|0
1647310550000|2022-03-15 02:15:50|571.55|568.95|571.17|568.57|571.67|569.07|571.17|568.57|0
1647310560000|2022-03-15 02:16:00|570.92|568.32|570.17|567.57|570.92|568.32|570.17|567.57|0
1647310570000|2022-03-15 02:16:10|569.92|567.32|569.42|566.82|569.92|567.32|569.05|566.45|0
1647310580000|2022-03-15 02:16:20|569.17|566.57|569.17|566.57|569.42|566.82|569.17|566.57|0
1647310590000|2022-03-15 02:16:30|568.67|566.07|568.17|565.57|568.67|566.07|568.17|565.57|0
1647310600000|2022-03-15 02:16:40|568.92|566.32|568.42|565.82|568.92|566.32|568.42|565.82|0
1647310610000|2022-03-15 02:16:50|567.42|564.82|567.92|565.32|568.17|565.57|567.42|564.82|0
1647310620000|2022-03-15 02:17:00|568.17|565.57|568.67|566.07|568.67|566.07|568.05|565.45|0
1647310630000|2022-03-15 02:17:10|568.92|566.32|568.17|565.57|568.92|566.32|568.17|565.57|0
1647310640000|2022-03-15 02:17:20|567.92|565.32|568.17|565.57|568.17|565.57|567.92|565.32|0
1647310650000|2022-03-15 02:17:30|568.42|565.82|568.17|565.57|568.42|565.82|568.17|565.57|0
1647310660000|2022-03-15 02:17:40|568.3|565.7|568.92|566.32|568.92|566.32|568.3|565.7|0
1647310670000|2022-03-15 02:17:50|568.8|566.2|568.67|566.07|568.8|566.2|568.55|565.95|0
1647310680000|2022-03-15 02:18:00|568.8|566.2|569.55|566.95|569.55|566.95|568.8|566.2|0
1647310690000|2022-03-15 02:18:10|569.42|566.82|569.17|566.57|569.42|566.82|569.17|566.57|0
1647310700000|2022-03-15 02:18:20|569.42|566.82|568.05|565.45|569.42|566.82|568.05|565.45|0
1647310710000|2022-03-15 02:18:30|568.17|565.57|568.92|566.32|568.92|566.32|568.17|565.57|0
1647310720000|2022-03-15 02:18:40|568.8|566.2|569.17|566.57|569.3|566.7|568.8|566.2|0
1647310730000|2022-03-15 02:18:50|569.42|566.82|569.42|566.82|569.42|566.82|569.42|566.82|0
1647310740000|2022-03-15 02:19:00|569.67|567.07|570.17|567.57|570.17|567.57|569.67|567.07|0
1647310750000|2022-03-15 02:19:10|570.42|567.82|570.67|568.07|570.67|568.07|570.42|567.82|0
1647310760000|2022-03-15 02:19:20|570.92|568.32|570.92|568.32|570.92|568.32|570.92|568.32|0
1647310770000|2022-03-15 02:19:30|571.17|568.57|570.8|568.2|571.42|568.82|570.8|568.2|0
1647310780000|2022-03-15 02:19:40|570.67|568.07|571.05|568.45|571.05|568.45|570.67|568.07|0
1647310790000|2022-03-15 02:19:50|570.8|568.2|570.92|568.32|570.92|568.32|570.8|568.2|0
1647310800000|2022-03-15 02:20:00|570.8|568.2|570.42|567.82|570.8|568.2|570.42|567.82|0
1647310810000|2022-03-15 02:20:10|570.67|568.07|570.42|567.82|570.67|568.07|570.3|567.7|0
1647310820000|2022-03-15 02:20:20|570.92|568.32|571.05|568.45|571.05|568.45|570.92|568.32|0
1647310830000|2022-03-15 02:20:30|570.8|568.2|570.92|568.32|570.92|568.32|570.8|568.2|0
1647310840000|2022-03-15 02:20:40|571.05|568.45|571.55|568.95|571.55|568.95|571.05|568.45|0
1647310850000|2022-03-15 02:20:50|571.42|568.82|571.67|569.07|571.67|569.07|571.42|568.82|0
1647310860000|2022-03-15 02:21:00|571.55|568.95|571.55|568.95|571.67|569.07|571.55|568.95|0
1647310870000|2022-03-15 02:21:10|571.42|568.82|571.67|569.07|571.67|569.07|571.42|568.82|0
1647310880000|2022-03-15 02:21:20|571.55|568.95|571.55|568.95|571.67|569.07|571.55|568.95|0
1647310890000|2022-03-15 02:21:30|571.42|568.82|571.55|568.95|571.67|569.07|571.42|568.82|0
1647310900000|2022-03-15 02:21:40|571.42|568.82|571.17|568.57|571.42|568.82|571.17|568.57|0
1647310910000|2022-03-15 02:21:50|570.67|568.07|571.42|568.82|571.42|568.82|570.67|568.07|0
1647310920000|2022-03-15 02:22:00|571.67|569.07|570.8|568.2|571.67|569.07|570.42|567.82|0
1647310930000|2022-03-15 02:22:10|570.92|568.32|571.3|568.7|571.42|568.82|570.92|568.32|0
1647310940000|2022-03-15 02:22:20|571.17|568.57|571.55|568.95|571.55|568.95|571.17|568.57|0
1647310950000|2022-03-15 02:22:30|571.67|569.07|571.8|569.2|571.8|569.2|571.67|569.07|0
1647310960000|2022-03-15 02:22:40|571.92|569.32|571.8|569.2|571.92|569.32|571.67|569.07|0
1647310970000|2022-03-15 02:22:50|571.92|569.32|572.17|569.57|572.17|569.57|571.92|569.32|0
1647310980000|2022-03-15 02:23:00|572.55|569.95|571.67|569.07|572.55|569.95|571.67|569.07|0
1647310990000|2022-03-15 02:23:10|572.17|569.57|572.92|570.32|572.92|570.32|572.17|569.57|0
1647311000000|2022-03-15 02:23:20|573.17|570.57|573.3|570.7|573.42|570.82|573.05|570.45|0
1647311010000|2022-03-15 02:23:30|573.42|570.82|572.92|570.32|573.42|570.82|572.92|570.32|0
1647311020000|2022-03-15 02:23:40|573.17|570.57|572.8|570.2|573.17|570.57|572.8|570.2|0
1647311030000|2022-03-15 02:23:50|572.67|570.07|572.17|569.57|572.67|570.07|572.17|569.57|0
1647311040000|2022-03-15 02:24:00|570.92|568.32|571.42|568.82|571.67|569.07|570.92|568.32|0
1647311050000|2022-03-15 02:24:10|571.17|568.57|571.42|568.82|571.42|568.82|570.92|568.32|0
1647311060000|2022-03-15 02:24:20|571.17|568.57|571.42|568.82|571.55|568.95|571.17|568.57|0
1647311070000|2022-03-15 02:24:30|571.17|568.57|571.3|568.7|571.3|568.7|571.17|568.57|0
1647311080000|2022-03-15 02:24:40|571.42|568.82|571.3|568.7|571.67|569.07|571.3|568.7|0
1647311090000|2022-03-15 02:24:50|571.17|568.57|570.8|568.2|571.17|568.57|570.8|568.2|0
1647311100000|2022-03-15 02:25:00|571.42|568.82|571.17|568.57|571.42|568.82|571.17|568.57|0
1647311110000|2022-03-15 02:25:10|571.55|568.95|571.92|569.32|571.92|569.32|571.42|568.82|0
1647311120000|2022-03-15 02:25:20|572.3|569.7|571.92|569.32|572.42|569.82|571.92|569.32|0
1647311130000|2022-03-15 02:25:30|572.17|569.57|571.92|569.32|572.17|569.57|571.8|569.2|0
1647311140000|2022-03-15 02:25:40|571.67|569.07|571.92|569.32|571.92|569.32|571.67|569.07|0
1647311150000|2022-03-15 02:25:50|571.8|569.2|571.8|569.2|571.92|569.32|571.8|569.2|0
1647311160000|2022-03-15 02:26:00|571.67|569.07|571.17|568.57|571.67|569.07|571.17|568.57|0
1647311170000|2022-03-15 02:26:10|571.3|568.7|571.17|568.57|571.55|568.95|570.92|568.32|0
1647311180000|2022-03-15 02:26:20|571.3|568.7|571.17|568.57|571.3|568.7|571.17|568.57|0
1647311190000|2022-03-15 02:26:30|571.42|568.82|571.05|568.45|571.42|568.82|571.05|568.45|0
1647311200000|2022-03-15 02:26:40|571.17|568.57|570.42|567.82|571.17|568.57|570.42|567.82|0
1647311210000|2022-03-15 02:26:50|570.17|567.57|570.42|567.82|570.42|567.82|570.05|567.45|0
1647311220000|2022-03-15 02:27:00|570.8|568.2|570.92|568.32|571.17|568.57|570.8|568.2|0
1647311230000|2022-03-15 02:27:10|571.05|568.45|570.67|568.07|571.05|568.45|570.67|568.07|0
1647311240000|2022-03-15 02:27:20|570.8|568.2|571.42|568.82|571.42|568.82|570.8|568.2|0
1647311250000|2022-03-15 02:27:30|571.17|568.57|571.05|568.45|571.17|568.57|571.05|568.45|0
1647311260000|2022-03-15 02:27:40|570.92|568.32|570.92|568.32|571.17|568.57|570.92|568.32|0
1647311270000|2022-03-15 02:27:50|570.8|568.2|570.8|568.2|571.05|568.45|570.8|568.2|0
1647311280000|2022-03-15 02:28:00|570.67|568.07|570.92|568.32|570.92|568.32|570.3|567.7|0
1647311290000|2022-03-15 02:28:10|570.8|568.2|570.67|568.07|570.8|568.2|570.67|568.07|0
1647311300000|2022-03-15 02:28:20|570.55|567.95|570.17|567.57|570.55|567.95|570.17|567.57|0
1647311310000|2022-03-15 02:28:30|569.67|567.07|569.17|566.57|569.92|567.32|569.17|566.57|0
1647311320000|2022-03-15 02:28:40|569.42|566.82|569.42|566.82|569.42|566.82|569.42|566.82|0
1647311330000|2022-03-15 02:28:50|569.55|566.95|569.67|567.07|569.67|567.07|569.42|566.82|0
1647311340000|2022-03-15 02:29:00|569.92|567.32|568.8|566.2|569.92|567.32|568.8|566.2|0
1647311350000|2022-03-15 02:29:10|568.67|566.07|568.92|566.32|569.17|566.57|568.67|566.07|0
1647311360000|2022-03-15 02:29:20|568.67|566.07|568.67|566.07|568.67|566.07|568.67|566.07|0
1647311370000|2022-03-15 02:29:30|568.55|565.95|568.67|566.07|568.67|566.07|568.55|565.95|0
1647311380000|2022-03-15 02:29:40|568.42|565.82|568.42|565.82|568.55|565.95|568.42|565.82|0
1647311400000|2022-03-15 02:30:00|568.3|565.7|567.67|565.07|568.3|565.7|567.67|565.07|0
1647311410000|2022-03-15 02:30:10|568.42|565.82|568.67|566.07|568.67|566.07|568.42|565.82|0
1647311420000|2022-03-15 02:30:20|569.67|567.07|569.42|566.82|569.67|567.07|569.42|566.82|0
1647311430000|2022-03-15 02:30:30|569.67|567.07|569.67|567.07|569.8|567.2|569.67|567.07|0
1647311440000|2022-03-15 02:30:40|570.17|567.57|570.17|567.57|570.42|567.82|569.92|567.32|0
1647311450000|2022-03-15 02:30:50|570.67|568.07|570.3|567.7|570.67|568.07|570.17|567.57|0
1647311460000|2022-03-15 02:31:00|569.92|567.32|569.42|566.82|569.92|567.32|569.42|566.82|0
1647311470000|2022-03-15 02:31:10|568.92|566.32|568.42|565.82|568.92|566.32|568.42|565.82|0
1647311480000|2022-03-15 02:31:20|568.67|566.07|568.55|565.95|568.67|566.07|568.55|565.95|0
1647311490000|2022-03-15 02:31:30|568.42|565.82|568.42|565.82|568.67|566.07|568.42|565.82|0
1647311500000|2022-03-15 02:31:40|568.67|566.07|568.92|566.32|568.92|566.32|568.67|566.07|0
1647311510000|2022-03-15 02:31:50|568.67|566.07|568.55|565.95|568.67|566.07|568.55|565.95|0
1647311520000|2022-03-15 02:32:00|568.42|565.82|568.67|566.07|568.67|566.07|568.42|565.82|0
1647311530000|2022-03-15 02:32:10|569.05|566.45|568.8|566.2|569.05|566.45|568.67|566.07|0
1647311540000|2022-03-15 02:32:20|567.92|565.32|567.42|564.82|567.92|565.32|567.42|564.82|0
1647311550000|2022-03-15 02:32:30|567.67|565.07|567.92|565.32|567.92|565.32|567.55|564.95|0
1647311560000|2022-03-15 02:32:40|567.67|565.07|566.92|564.32|567.67|565.07|566.67|564.07|0
1647311570000|2022-03-15 02:32:50|566.8|564.2|567.17|564.57|567.17|564.57|566.8|564.2|0
1647311580000|2022-03-15 02:33:00|567.3|564.7|567.3|564.7|567.67|565.07|567.3|564.7|0
1647311590000|2022-03-15 02:33:10|567.17|564.57|566.67|564.07|567.17|564.57|566.67|564.07|0
1647311600000|2022-03-15 02:33:20|566.42|563.82|564.92|562.32|566.67|564.07|564.92|562.32|0
1647311610000|2022-03-15 02:33:30|565.05|562.45|565.42|562.82|565.42|562.82|564.92|562.32|0
1647311620000|2022-03-15 02:33:40|565.3|562.7|565.67|563.07|565.67|563.07|565.3|562.7|0
1647311630000|2022-03-15 02:33:50|565.42|562.82|565.8|563.2|565.8|563.2|565.42|562.82|0
1647311640000|2022-03-15 02:34:00|565.92|563.32|565.67|563.07|565.92|563.32|565.67|563.07|0
1647311650000|2022-03-15 02:34:10|565.8|563.2|565.8|563.2|565.8|563.2|565.67|563.07|0
1647311660000|2022-03-15 02:34:20|565.92|563.32|565.8|563.2|565.92|563.32|565.67|563.07|0
1647311670000|2022-03-15 02:34:30|565.92|563.32|566.42|563.82|566.42|563.82|565.92|563.32|0
1647311680000|2022-03-15 02:34:40|566.17|563.57|565.92|563.32|566.17|563.57|565.92|563.32|0
1647311690000|2022-03-15 02:34:50|565.8|563.2|565.8|563.2|565.8|563.2|565.67|563.07|0
1647311700000|2022-03-15 02:35:00|566.17|563.57|564.92|562.32|566.17|563.57|564.92|562.32|0
1647311710000|2022-03-15 02:35:10|564.55|561.95|562.67|560.07|564.55|561.95|562.67|560.07|0
1647311720000|2022-03-15 02:35:20|562.8|560.2|562.92|560.32|563.42|560.82|562.8|560.2|0
1647311730000|2022-03-15 02:35:30|562.55|559.95|562.67|560.07|562.67|560.07|562.42|559.82|0
1647311740000|2022-03-15 02:35:40|563.05|560.45|563.42|560.82|563.42|560.82|563.05|560.45|0
1647311750000|2022-03-15 02:35:50|563.17|560.57|563.42|560.82|563.42|560.82|562.92|560.32|0
1647311760000|2022-03-15 02:36:00|563.3|560.7|562.92|560.32|563.3|560.7|562.92|560.32|0
1647311770000|2022-03-15 02:36:10|563.05|560.45|563.17|560.57|563.17|560.57|563.05|560.45|0
1647311780000|2022-03-15 02:36:20|562.67|560.07|562.55|559.95|562.67|560.07|562.42|559.82|0
1647311790000|2022-03-15 02:36:30|562.42|559.82|560.67|558.07|562.42|559.82|560.67|558.07|0
1647311800000|2022-03-15 02:36:40|560.92|558.32|560.17|557.57|560.92|558.32|560.17|557.57|0
1647311810000|2022-03-15 02:36:50|559.92|557.32|560.05|557.45|560.05|557.45|559.92|557.32|0
1647311820000|2022-03-15 02:37:00|560.17|557.57|560.92|558.32|560.92|558.32|560.17|557.57|0
1647311830000|2022-03-15 02:37:10|560.8|558.2|562.17|559.57|562.17|559.57|560.8|558.2|0
1647311840000|2022-03-15 02:37:20|561.92|559.32|562.17|559.57|562.17|559.57|561.92|559.32|0
1647311850000|2022-03-15 02:37:30|562.3|559.7|562.17|559.57|562.42|559.82|562.17|559.57|0
1647311860000|2022-03-15 02:37:40|561.8|559.2|560.8|558.2|561.8|559.2|560.8|558.2|0
1647311870000|2022-03-15 02:37:50|560.42|557.82|560.05|557.45|560.42|557.82|560.05|557.45|0
1647311880000|2022-03-15 02:38:00|560.42|557.82|560.67|558.07|560.67|558.07|560.42|557.82|0
1647311890000|2022-03-15 02:38:10|560.42|557.82|560.17|557.57|560.42|557.82|560.05|557.45|0
1647311900000|2022-03-15 02:38:20|560.42|557.82|560.55|557.95|560.55|557.95|560.42|557.82|0
1647311910000|2022-03-15 02:38:30|561.17|558.57|561.8|559.2|561.8|559.2|561.17|558.57|0
1647311920000|2022-03-15 02:38:40|561.42|558.82|561.55|558.95|561.55|558.95|561.42|558.82|0
1647311930000|2022-03-15 02:38:50|561.67|559.07|561.55|558.95|561.67|559.07|561.55|558.95|0
1647311940000|2022-03-15 02:39:00|561.67|559.07|561.67|559.07|561.67|559.07|561.67|559.07|0
1647311950000|2022-03-15 02:39:10|561.8|559.2|561.92|559.32|561.92|559.32|561.8|559.2|0
1647311960000|2022-03-15 02:39:20|562.05|559.45|562.55|559.95|562.55|559.95|562.05|559.45|0
1647311970000|2022-03-15 02:39:30|562.17|559.57|561.67|559.07|562.17|559.57|561.67|559.07|0
1647311980000|2022-03-15 02:39:40|562.17|559.57|562.3|559.7|562.3|559.7|562.17|559.57|0
1647311990000|2022-03-15 02:39:50|562.42|559.82|562.3|559.7|562.42|559.82|562.17|559.57|0
1647312000000|2022-03-15 02:40:00|562.55|559.95|561.92|559.32|562.55|559.95|561.92|559.32|0
1647312010000|2022-03-15 02:40:10|562.05|559.45|562.55|559.95|562.55|559.95|561.92|559.32|0
1647312020000|2022-03-15 02:40:20|562.67|560.07|562.42|559.82|562.67|560.07|562.42|559.82|0
1647312030000|2022-03-15 02:40:30|562.3|559.7|562.8|560.2|562.8|560.2|562.3|559.7|0
1647312040000|2022-03-15 02:40:40|563.17|560.57|563.42|560.82|563.42|560.82|563.17|560.57|0
1647312050000|2022-03-15 02:40:50|563.17|560.57|564.42|561.82|564.42|561.82|563.17|560.57|0
1647312060000|2022-03-15 02:41:00|564.17|561.57|563.92|561.32|564.3|561.7|563.92|561.32|0
1647312070000|2022-03-15 02:41:10|564.05|561.45|564.05|561.45|564.17|561.57|563.92|561.32|0
1647312080000|2022-03-15 02:41:20|564.42|561.82|564.42|561.82|564.67|562.07|564.42|561.82|0
1647312090000|2022-03-15 02:41:30|564.17|561.57|563.92|561.32|564.17|561.57|563.92|561.32|0
1647312100000|2022-03-15 02:41:40|563.67|561.07|562.92|560.32|563.67|561.07|562.92|560.32|0
1647312110000|2022-03-15 02:41:50|563.05|560.45|563.17|560.57|563.17|560.57|563.05|560.45|0
1647312120000|2022-03-15 02:42:00|563.42|560.82|563.17|560.57|563.42|560.82|562.67|560.07|0
1647312130000|2022-03-15 02:42:10|562.92|560.32|562.8|560.2|562.92|560.32|562.67|560.07|0
1647312140000|2022-03-15 02:42:20|562.67|560.07|563.05|560.45|563.05|560.45|562.67|560.07|0
1647312150000|2022-03-15 02:42:30|563.42|560.82|563.17|560.57|563.42|560.82|563.17|560.57|0
1647312160000|2022-03-15 02:42:40|562.92|560.32|563.17|560.57|563.17|560.57|562.92|560.32|0
1647312170000|2022-03-15 02:42:50|563.3|560.7|562.92|560.32|563.3|560.7|562.92|560.32|0
1647312180000|2022-03-15 02:43:00|563.17|560.57|563.67|561.07|563.67|561.07|563.17|560.57|0
1647312190000|2022-03-15 02:43:10|563.92|561.32|563.92|561.32|563.92|561.32|563.67|561.07|0
1647312200000|2022-03-15 02:43:20|563.8|561.2|563.05|560.45|563.8|561.2|563.05|560.45|0
1647312210000|2022-03-15 02:43:30|562.92|560.32|562.8|560.2|562.92|560.32|562.8|560.2|0
1647312220000|2022-03-15 02:43:40|563.05|560.45|563.17|560.57|563.42|560.82|562.92|560.32|0
1647312230000|2022-03-15 02:43:50|563.55|560.95|563.8|561.2|563.8|561.2|563.55|560.95|0
1647312240000|2022-03-15 02:44:00|563.92|561.32|563.42|560.82|563.92|561.32|563.42|560.82|0
1647312250000|2022-03-15 02:44:10|563.92|561.32|564.42|561.82|564.42|561.82|563.92|561.32|0
1647312260000|2022-03-15 02:44:20|564.3|561.7|564.8|562.2|564.8|562.2|564.3|561.7|0
1647312270000|2022-03-15 02:44:30|564.92|562.32|564.8|562.2|564.92|562.32|564.8|562.2|0
1647312280000|2022-03-15 02:44:40|564.67|562.07|564.67|562.07|564.92|562.32|564.67|562.07|0
1647312290000|2022-03-15 02:44:50|564.8|562.2|564.67|562.07|564.92|562.32|564.67|562.07|0
1647312300000|2022-03-15 02:45:00|564.92|562.32|565.17|562.57|565.17|562.57|564.92|562.32|0
1647312310000|2022-03-15 02:45:10|564.67|562.07|564.55|561.95|564.67|562.07|564.55|561.95|0
1647312320000|2022-03-15 02:45:20|564.42|561.82|564.17|561.57|564.42|561.82|564.17|561.57|0
1647312330000|2022-03-15 02:45:30|564.05|561.45|563.8|561.2|564.05|561.45|563.8|561.2|0
1647312340000|2022-03-15 02:45:40|563.92|561.32|564.17|561.57|564.17|561.57|563.92|561.32|0
1647312350000|2022-03-15 02:45:50|564.3|561.7|564.67|562.07|564.67|562.07|564.3|561.7|0
1647312360000|2022-03-15 02:46:00|564.8|562.2|564.8|562.2|564.8|562.2|564.8|562.2|0
1647312370000|2022-03-15 02:46:10|564.67|562.07|564.67|562.07|564.8|562.2|564.67|562.07|0
1647312380000|2022-03-15 02:46:20|564.92|562.32|564.67|562.07|564.92|562.32|564.67|562.07|0
1647312390000|2022-03-15 02:46:30|564.92|562.32|564.92|562.32|565.05|562.45|564.92|562.32|0
1647312400000|2022-03-15 02:46:40|565.17|562.57|565.17|562.57|565.17|562.57|564.92|562.32|0
1647312410000|2022-03-15 02:46:50|564.92|562.32|565.17|562.57|565.17|562.57|564.92|562.32|0
1647312420000|2022-03-15 02:47:00|565.05|562.45|564.3|561.7|565.05|562.45|564.3|561.7|0
1647312430000|2022-03-15 02:47:10|564.17|561.57|564.55|561.95|564.55|561.95|564.17|561.57|0
1647312440000|2022-03-15 02:47:20|564.67|562.07|564.92|562.32|564.92|562.32|564.67|562.07|0
1647312450000|2022-03-15 02:47:30|564.67|562.07|564.92|562.32|564.92|562.32|564.67|562.07|0
1647312460000|2022-03-15 02:47:40|565.05|562.45|565.05|562.45|565.3|562.7|565.05|562.45|0
1647312470000|2022-03-15 02:47:50|564.8|562.2|565.05|562.45|565.05|562.45|564.8|562.2|0
1647312480000|2022-03-15 02:48:00|565.17|562.57|564.92|562.32|565.17|562.57|564.92|562.32|0
1647312490000|2022-03-15 02:48:10|564.67|562.07|563.92|561.32|564.67|562.07|563.92|561.32|0
1647312500000|2022-03-15 02:48:20|563.67|561.07|563.3|560.7|563.67|561.07|563.3|560.7|0
1647312510000|2022-03-15 02:48:30|563.17|560.57|562.67|560.07|563.17|560.57|562.67|560.07|0
1647312520000|2022-03-15 02:48:40|562.17|559.57|561.8|559.2|562.17|559.57|561.8|559.2|0
1647312530000|2022-03-15 02:48:50|561.67|559.07|562.42|559.82|562.42|559.82|561.67|559.07|0
1647312540000|2022-03-15 02:49:00|562.67|560.07|562.92|560.32|562.92|560.32|562.67|560.07|0
1647312550000|2022-03-15 02:49:10|563.3|560.7|563.3|560.7|563.3|560.7|563.17|560.57|0
1647312560000|2022-03-15 02:49:20|563.42|560.82|564.42|561.82|564.42|561.82|563.42|560.82|0
1647312570000|2022-03-15 02:49:30|564.3|561.7|564.3|561.7|564.3|561.7|564.3|561.7|0
1647312580000|2022-03-15 02:49:40|564.42|561.82|564.42|561.82|564.42|561.82|564.3|561.7|0
1647312590000|2022-03-15 02:49:50|564.55|561.95|564.42|561.82|564.8|562.2|564.42|561.82|0
1647312600000|2022-03-15 02:50:00|564.55|561.95|564.55|561.95|564.67|562.07|564.42|561.82|0
1647312610000|2022-03-15 02:50:10|564.92|562.32|564.67|562.07|564.92|562.32|564.67|562.07|0
1647312620000|2022-03-15 02:50:20|564.3|561.7|564.42|561.82|564.42|561.82|564.17|561.57|0
1647312630000|2022-03-15 02:50:30|564.3|561.7|564.42|561.82|564.42|561.82|564.3|561.7|0
1647312640000|2022-03-15 02:50:40|564.3|561.7|564.17|561.57|564.3|561.7|564.17|561.57|0
1647312650000|2022-03-15 02:50:50|564.3|561.7|564.42|561.82|564.42|561.82|564.3|561.7|0
1647312660000|2022-03-15 02:51:00|564.17|561.57|564.42|561.82|564.42|561.82|564.17|561.57|0
1647312670000|2022-03-15 02:51:10|564.67|562.07|564.05|561.45|564.67|562.07|564.05|561.45|0
1647312680000|2022-03-15 02:51:20|564.17|561.57|564.67|562.07|564.67|562.07|564.17|561.57|0
1647312690000|2022-03-15 02:51:30|564.55|561.95|564.67|562.07|564.67|562.07|564.55|561.95|0
1647312700000|2022-03-15 02:51:40|564.42|561.82|565.05|562.45|565.05|562.45|564.42|561.82|0
1647312710000|2022-03-15 02:51:50|564.92|562.32|564.67|562.07|564.92|562.32|564.67|562.07|0
1647312720000|2022-03-15 02:52:00|564.17|561.57|564.42|561.82|564.42|561.82|564.17|561.57|0
1647312730000|2022-03-15 02:52:10|564.55|561.95|564.8|562.2|564.92|562.32|564.55|561.95|0
1647312740000|2022-03-15 02:52:20|564.67|562.07|564.55|561.95|564.67|562.07|564.55|561.95|0
1647312750000|2022-03-15 02:52:30|564.42|561.82|564.8|562.2|564.8|562.2|564.3|561.7|0
1647312760000|2022-03-15 02:52:40|564.67|562.07|564.67|562.07|564.8|562.2|564.67|562.07|0
1647312770000|2022-03-15 02:52:50|564.55|561.95|564.8|562.2|564.8|562.2|564.55|561.95|0
1647312780000|2022-03-15 02:53:00|564.67|562.07|564.67|562.07|564.67|562.07|564.55|561.95|0
1647312790000|2022-03-15 02:53:10|564.55|561.95|564.67|562.07|564.67|562.07|564.42|561.82|0
1647312800000|2022-03-15 02:53:20|564.55|561.95|564.55|561.95|564.55|561.95|564.55|561.95|0
1647312810000|2022-03-15 02:53:30|564.67|562.07|564.8|562.2|564.8|562.2|564.55|561.95|0
1647312820000|2022-03-15 02:53:40|564.67|562.07|564.92|562.32|564.92|562.32|564.67|562.07|0
1647312830000|2022-03-15 02:53:50|565.42|562.82|565.92|563.32|565.92|563.32|565.3|562.7|0
1647312840000|2022-03-15 02:54:00|566.3|563.7|566.42|563.82|566.42|563.82|566.05|563.45|0
1647312850000|2022-03-15 02:54:10|566.55|563.95|566.67|564.07|566.67|564.07|566.55|563.95|0
1647312860000|2022-03-15 02:54:20|566.8|564.2|565.92|563.32|566.8|564.2|565.92|563.32|0
1647312870000|2022-03-15 02:54:30|565.8|563.2|565.67|563.07|565.8|563.2|565.42|562.82|0
1647312880000|2022-03-15 02:54:40|566.05|563.45|565.8|563.2|566.05|563.45|565.8|563.2|0
1647312890000|2022-03-15 02:54:50|565.67|563.07|565.67|563.07|565.8|563.2|565.67|563.07|0
1647312900000|2022-03-15 02:55:00|565.55|562.95|565.3|562.7|565.55|562.95|565.3|562.7|0
1647312910000|2022-03-15 02:55:10|565.8|563.2|565.67|563.07|565.8|563.2|565.67|563.07|0
1647312920000|2022-03-15 02:55:20|565.42|562.82|565.42|562.82|565.42|562.82|565.42|562.82|0
1647312930000|2022-03-15 02:55:30|564.8|562.2|565.05|562.45|565.05|562.45|564.8|562.2|0
1647312940000|2022-03-15 02:55:40|564.92|562.32|565.17|562.57|565.17|562.57|564.92|562.32|0
1647312950000|2022-03-15 02:55:50|565.42|562.82|565.3|562.7|565.42|562.82|565.17|562.57|0
1647312960000|2022-03-15 02:56:00|565.42|562.82|565.8|563.2|565.8|563.2|565.42|562.82|0
1647312970000|2022-03-15 02:56:10|566.05|563.45|566.17|563.57|566.17|563.57|565.92|563.32|0
1647312980000|2022-03-15 02:56:20|566.05|563.45|566.17|563.57|566.17|563.57|566.05|563.45|0
1647313000000|2022-03-15 02:56:40|566.05|563.45|566.05|563.45|566.05|563.45|565.92|563.32|0
1647313010000|2022-03-15 02:56:50|566.17|563.57|566.3|563.7|566.3|563.7|566.05|563.45|0
1647313020000|2022-03-15 02:57:00|566.67|564.07|566.67|564.07|566.67|564.07|566.67|564.07|0
1647313030000|2022-03-15 02:57:10|566.8|564.2|566.92|564.32|566.92|564.32|566.67|564.07|0
1647313040000|2022-03-15 02:57:20|566.67|564.07|567.17|564.57|567.17|564.57|566.67|564.07|0
1647313050000|2022-03-15 02:57:30|567.42|564.82|567.17|564.57|567.55|564.95|567.17|564.57|0
1647313060000|2022-03-15 02:57:40|567.3|564.7|566.92|564.32|567.3|564.7|566.92|564.32|0
1647313070000|2022-03-15 02:57:50|567.17|564.57|567.17|564.57|567.17|564.57|566.92|564.32|0
1647313080000|2022-03-15 02:58:00|567.05|564.45|566.55|563.95|567.05|564.45|566.55|563.95|0
1647313090000|2022-03-15 02:58:10|566.67|564.07|566.55|563.95|566.67|564.07|566.55|563.95|0
1647313100000|2022-03-15 02:58:20|566.42|563.82|566.55|563.95|566.55|563.95|566.42|563.82|0
1647313110000|2022-03-15 02:58:30|566.67|564.07|567.3|564.7|567.3|564.7|566.67|564.07|0
1647313120000|2022-03-15 02:58:40|567.17|564.57|567.17|564.57|567.17|564.57|567.17|564.57|0
1647313130000|2022-03-15 02:58:50|567.42|564.82|566.8|564.2|567.42|564.82|566.8|564.2|0
1647313140000|2022-03-15 02:59:00|566.92|564.32|566.67|564.07|566.92|564.32|566.55|563.95|0
1647313150000|2022-03-15 02:59:10|566.42|563.82|566.55|563.95|566.67|564.07|566.42|563.82|0
1647313160000|2022-03-15 02:59:20|566.17|563.57|565.67|563.07|566.17|563.57|565.67|563.07|0
1647313170000|2022-03-15 02:59:30|565.42|562.82|565.67|563.07|565.67|563.07|565.42|562.82|0
1647313180000|2022-03-15 02:59:40|565.42|562.82|565.42|562.82|565.42|562.82|565.42|562.82|0
1647313190000|2022-03-15 02:59:50|565.55|562.95|565.8|563.2|565.8|563.2|565.55|562.95|0
1647313200000|2022-03-15 03:00:00|565.67|563.07|565.42|562.82|565.67|563.07|565.42|562.82|0
1647313210000|2022-03-15 03:00:10|565.3|562.7|565.42|562.82|565.42|562.82|565.3|562.7|0
1647313220000|2022-03-15 03:00:20|565.55|562.95|565.55|562.95|565.55|562.95|565.55|562.95|0
1647313230000|2022-03-15 03:00:30|565.92|563.32|565.67|563.07|565.92|563.32|565.55|562.95|0
1647313240000|2022-03-15 03:00:40|565.55|562.95|565.55|562.95|565.67|563.07|565.55|562.95|0
1647313250000|2022-03-15 03:00:50|565.42|562.82|564.17|561.57|565.42|562.82|564.17|561.57|0
1647313260000|2022-03-15 03:01:00|564.42|561.82|564.42|561.82|564.67|562.07|564.42|561.82|0
1647313270000|2022-03-15 03:01:10|564.55|561.95|563.92|561.32|564.67|562.07|563.92|561.32|0
1647313280000|2022-03-15 03:01:20|563.67|561.07|562.92|560.32|563.67|561.07|562.92|560.32|0
1647313290000|2022-03-15 03:01:30|562.67|560.07|562.67|560.07|562.67|560.07|562.67|560.07|0
1647313300000|2022-03-15 03:01:40|562.8|560.2|563.42|560.82|563.42|560.82|562.8|560.2|0
1647313310000|2022-03-15 03:01:50|563.67|561.07|564.92|562.32|565.05|562.45|563.67|561.07|0
1647313320000|2022-03-15 03:02:00|565.05|562.45|564.92|562.32|565.05|562.45|564.92|562.32|0
1647313330000|2022-03-15 03:02:10|564.67|562.07|564.92|562.32|565.05|562.45|564.67|562.07|0
1647313340000|2022-03-15 03:02:20|564.8|562.2|564.42|561.82|564.8|562.2|564.42|561.82|0
1647313350000|2022-03-15 03:02:30|564.92|562.32|564.92|562.32|564.92|562.32|564.8|562.2|0
1647313360000|2022-03-15 03:02:40|565.05|562.45|565.3|562.7|565.3|562.7|565.05|562.45|0
1647313370000|2022-03-15 03:02:50|565.42|562.82|565.42|562.82|565.42|562.82|565.17|562.57|0
1647313380000|2022-03-15 03:03:00|565.3|562.7|565.55|562.95|565.55|562.95|565.3|562.7|0
1647313390000|2022-03-15 03:03:10|565.67|563.07|566.67|564.07|566.67|564.07|565.67|563.07|0
1647313400000|2022-03-15 03:03:20|566.55|563.95|566.42|563.82|566.55|563.95|566.42|563.82|0
1647313410000|2022-03-15 03:03:30|566.3|563.7|565.92|563.32|566.42|563.82|565.92|563.32|0
1647313420000|2022-03-15 03:03:40|565.55|562.95|565.42|562.82|565.55|562.95|565.42|562.82|0
1647313430000|2022-03-15 03:03:50|565.3|562.7|565.05|562.45|565.3|562.7|565.05|562.45|0
1647313440000|2022-03-15 03:04:00|565.55|562.95|565.42|562.82|565.67|563.07|565.42|562.82|0
1647313450000|2022-03-15 03:04:10|565.3|562.7|565.42|562.82|565.55|562.95|565.3|562.7|0
1647313460000|2022-03-15 03:04:20|565.55|562.95|565.3|562.7|565.67|563.07|565.3|562.7|0
1647313470000|2022-03-15 03:04:30|565.67|563.07|565.55|562.95|565.67|563.07|565.55|562.95|0
1647313480000|2022-03-15 03:04:40|565.42|562.82|565.3|562.7|565.42|562.82|565.3|562.7|0
1647313490000|2022-03-15 03:04:50|564.92|562.32|564.42|561.82|564.92|562.32|564.42|561.82|0
1647313500000|2022-03-15 03:05:00|564.55|561.95|564.8|562.2|564.8|562.2|564.55|561.95|0
1647313510000|2022-03-15 03:05:10|564.67|562.07|563.42|560.82|564.67|562.07|563.42|560.82|0
1647313520000|2022-03-15 03:05:20|562.92|560.32|562.67|560.07|562.92|560.32|562.42|559.82|0
1647313530000|2022-03-15 03:05:30|562.42|559.82|563.17|560.57|563.17|560.57|562.42|559.82|0
1647313540000|2022-03-15 03:05:40|563.05|560.45|563.42|560.82|563.42|560.82|563.05|560.45|0
1647313550000|2022-03-15 03:05:50|564.05|561.45|564.42|561.82|564.55|561.95|564.05|561.45|0
1647313560000|2022-03-15 03:06:00|564.05|561.45|563.8|561.2|564.05|561.45|563.8|561.2|0
1647313570000|2022-03-15 03:06:10|563.55|560.95|564.55|561.95|564.55|561.95|563.55|560.95|0
1647313580000|2022-03-15 03:06:20|564.42|561.82|564.55|561.95|564.55|561.95|564.42|561.82|0
1647313590000|2022-03-15 03:06:30|564.42|561.82|564.67|562.07|564.67|562.07|564.42|561.82|0
1647313600000|2022-03-15 03:06:40|564.42|561.82|565.3|562.7|565.3|562.7|564.42|561.82|0
1647313610000|2022-03-15 03:06:50|565.17|562.57|565.3|562.7|565.3|562.7|565.17|562.57|0
1647313620000|2022-03-15 03:07:00|565.42|562.82|565.67|563.07|565.67|563.07|565.42|562.82|0
1647313630000|2022-03-15 03:07:10|565.8|563.2|566.17|563.57|566.17|563.57|565.67|563.07|0
1647313640000|2022-03-15 03:07:20|565.92|563.32|565.67|563.07|566.17|563.57|565.67|563.07|0
1647313650000|2022-03-15 03:07:30|566.05|563.45|565.8|563.2|566.05|563.45|565.67|563.07|0
1647313660000|2022-03-15 03:07:40|565.67|563.07|565.92|563.32|566.17|563.57|565.67|563.07|0
1647313670000|2022-03-15 03:07:50|566.42|563.82|565.92|563.32|566.42|563.82|565.92|563.32|0
1647313680000|2022-03-15 03:08:00|566.17|563.57|566.67|564.07|566.67|564.07|566.17|563.57|0
1647313690000|2022-03-15 03:08:10|566.8|564.2|567.17|564.57|567.3|564.7|566.8|564.2|0
1647313700000|2022-03-15 03:08:20|566.3|563.7|566.55|563.95|566.55|563.95|566.3|563.7|0
1647313710000|2022-03-15 03:08:30|566.92|564.32|567.05|564.45|567.05|564.45|566.92|564.32|0
1647313720000|2022-03-15 03:08:40|567.92|565.32|567.67|565.07|567.92|565.32|567.55|564.95|0
1647313730000|2022-03-15 03:08:50|567.42|564.82|567.17|564.57|567.42|564.82|567.05|564.45|0
1647313740000|2022-03-15 03:09:00|566.92|564.32|566.17|563.57|566.92|564.32|566.17|563.57|0
1647313750000|2022-03-15 03:09:10|566.8|564.2|566.55|563.95|566.8|564.2|566.55|563.95|0
1647313760000|2022-03-15 03:09:20|566.67|564.07|566.55|563.95|566.8|564.2|566.17|563.57|0
1647313770000|2022-03-15 03:09:30|566.67|564.07|566.67|564.07|566.67|564.07|566.67|564.07|0
1647313780000|2022-03-15 03:09:40|566.55|563.95|566.55|563.95|566.67|564.07|566.42|563.82|0
1647313790000|2022-03-15 03:09:50|566.3|563.7|566.55|563.95|566.55|563.95|566.17|563.57|0
1647313800000|2022-03-15 03:10:00|566.42|563.82|566.42|563.82|566.55|563.95|566.42|563.82|0
1647313810000|2022-03-15 03:10:10|566.05|563.45|566.3|563.7|566.3|563.7|566.05|563.45|0
1647313820000|2022-03-15 03:10:20|566.42|563.82|566.42|563.82|566.67|564.07|566.42|563.82|0
1647313830000|2022-03-15 03:10:30|566.67|564.07|566.3|563.7|566.67|564.07|566.17|563.57|0
1647313840000|2022-03-15 03:10:40|566.17|563.57|566.17|563.57|566.3|563.7|566.17|563.57|0
1647313850000|2022-03-15 03:10:50|566.05|563.45|566.17|563.57|566.17|563.57|566.05|563.45|0
1647313860000|2022-03-15 03:11:00|566.42|563.82|566.42|563.82|566.42|563.82|566.42|563.82|0
1647313880000|2022-03-15 03:11:20|566.55|563.95|566.17|563.57|566.67|564.07|566.17|563.57|0
1647313890000|2022-03-15 03:11:30|566.3|563.7|566.67|564.07|566.67|564.07|566.17|563.57|0
1647313900000|2022-03-15 03:11:40|566.42|563.82|566.17|563.57|566.42|563.82|566.17|563.57|0
1647313910000|2022-03-15 03:11:50|565.92|563.32|565.92|563.32|565.92|563.32|565.92|563.32|0
1647313920000|2022-03-15 03:12:00|566.17|563.57|565.92|563.32|566.17|563.57|565.92|563.32|0
1647313930000|2022-03-15 03:12:10|566.17|563.57|566.17|563.57|566.17|563.57|566.17|563.57|0
1647313940000|2022-03-15 03:12:20|566.05|563.45|566.17|563.57|566.17|563.57|566.05|563.45|0
1647313950000|2022-03-15 03:12:30|566.42|563.82|566.92|564.32|566.92|564.32|566.42|563.82|0
1647313960000|2022-03-15 03:12:40|566.67|564.07|566.67|564.07|566.67|564.07|566.67|564.07|0
1647313970000|2022-03-15 03:12:50|566.8|564.2|566.92|564.32|566.92|564.32|566.8|564.2|0
1647313980000|2022-03-15 03:13:00|567.17|564.57|567.42|564.82|567.42|564.82|567.17|564.57|0
1647313990000|2022-03-15 03:13:10|567.17|564.57|567.42|564.82|567.42|564.82|567.17|564.57|0
1647314000000|2022-03-15 03:13:20|567.67|565.07|567.8|565.2|567.92|565.32|567.67|565.07|0
1647314010000|2022-03-15 03:13:30|567.67|565.07|566.55|563.95|567.67|565.07|566.55|563.95|0
1647314020000|2022-03-15 03:13:40|566.42|563.82|566.67|564.07|566.67|564.07|566.42|563.82|0
1647314030000|2022-03-15 03:13:50|566.17|563.57|566.42|563.82|566.42|563.82|566.17|563.57|0
1647314040000|2022-03-15 03:14:00|566.3|563.7|566.55|563.95|566.55|563.95|566.05|563.45|0
1647314050000|2022-03-15 03:14:10|566.92|564.32|566.67|564.07|566.92|564.32|566.67|564.07|0
1647314060000|2022-03-15 03:14:20|566.8|564.2|566.67|564.07|566.8|564.2|566.42|563.82|0
1647314070000|2022-03-15 03:14:30|566.17|563.57|566.17|563.57|566.17|563.57|566.17|563.57|0
1647314080000|2022-03-15 03:14:40|566.05|563.45|566.3|563.7|566.3|563.7|566.05|563.45|0
1647314090000|2022-03-15 03:14:50|566.42|563.82|566.67|564.07|566.67|564.07|566.42|563.82|0
1647314100000|2022-03-15 03:15:00|566.55|563.95|566.67|564.07|566.67|564.07|566.55|563.95|0
1647314110000|2022-03-15 03:15:10|567.05|564.45|567.3|564.7|567.3|564.7|566.92|564.32|0
1647314120000|2022-03-15 03:15:20|567.17|564.57|566.92|564.32|567.17|564.57|566.92|564.32|0
1647314130000|2022-03-15 03:15:30|566.8|564.2|567.17|564.57|567.17|564.57|566.8|564.2|0
1647314140000|2022-03-15 03:15:40|567.05|564.45|566.8|564.2|567.17|564.57|566.8|564.2|0
1647314150000|2022-03-15 03:15:50|566.42|563.82|566.42|563.82|566.55|563.95|566.42|563.82|0
1647314160000|2022-03-15 03:16:00|566.17|563.57|565.92|563.32|566.42|563.82|565.92|563.32|0
1647314170000|2022-03-15 03:16:10|566.92|564.32|567.17|564.57|567.17|564.57|566.92|564.32|0
1647314180000|2022-03-15 03:16:20|567.42|564.82|567.3|564.7|567.55|564.95|567.3|564.7|0
1647314190000|2022-03-15 03:16:30|567.17|564.57|566.92|564.32|567.17|564.57|566.8|564.2|0
1647314200000|2022-03-15 03:16:40|566.8|564.2|566.92|564.32|567.17|564.57|566.8|564.2|0
1647314210000|2022-03-15 03:16:50|566.8|564.2|567.17|564.57|567.17|564.57|566.8|564.2|0
1647314220000|2022-03-15 03:17:00|566.92|564.32|566.92|564.32|567.17|564.57|566.92|564.32|0
1647314230000|2022-03-15 03:17:10|566.8|564.2|566.67|564.07|566.8|564.2|566.67|564.07|0
1647314240000|2022-03-15 03:17:20|566.42|563.82|566.42|563.82|566.42|563.82|566.42|563.82|0
1647314250000|2022-03-15 03:17:30|566.67|564.07|566.67|564.07|566.67|564.07|566.42|563.82|0
1647314260000|2022-03-15 03:17:40|566.92|564.32|567.05|564.45|567.05|564.45|566.8|564.2|0
1647314270000|2022-03-15 03:17:50|566.92|564.32|566.92|564.32|566.92|564.32|566.92|564.32|0
1647314280000|2022-03-15 03:18:00|566.67|564.07|566.92|564.32|567.17|564.57|566.67|564.07|0
1647314290000|2022-03-15 03:18:10|567.05|564.45|567.05|564.45|567.05|564.45|567.05|564.45|0
1647314300000|2022-03-15 03:18:20|566.92|564.32|566.8|564.2|566.92|564.32|566.8|564.2|0
1647314310000|2022-03-15 03:18:30|566.92|564.32|566.92|564.32|566.92|564.32|566.92|564.32|0
1647314320000|2022-03-15 03:18:40|567.17|564.57|567.3|564.7|567.3|564.7|567.17|564.57|0
1647314330000|2022-03-15 03:18:50|566.92|564.32|567.3|564.7|567.42|564.82|566.92|564.32|0
1647314340000|2022-03-15 03:19:00|567.42|564.82|567.05|564.45|567.42|564.82|567.05|564.45|0
1647314350000|2022-03-15 03:19:10|567.17|564.57|567.55|564.95|567.67|565.07|567.17|564.57|0
1647314360000|2022-03-15 03:19:20|567.42|564.82|567.42|564.82|567.42|564.82|567.17|564.57|0
1647314370000|2022-03-15 03:19:30|567.3|564.7|567.17|564.57|567.3|564.7|567.05|564.45|0
1647314380000|2022-03-15 03:19:40|567.05|564.45|567.05|564.45|567.05|564.45|567.05|564.45|0
1647314390000|2022-03-15 03:19:50|567.17|564.57|567.17|564.57|567.17|564.57|567.17|564.57|0
1647314400000|2022-03-15 03:20:00|567.42|564.82|567.3|564.7|567.55|564.95|567.3|564.7|0
1647314410000|2022-03-15 03:20:10|567.42|564.82|567.3|564.7|567.42|564.82|567.3|564.7|0
1647314420000|2022-03-15 03:20:20|567.42|564.82|567.17|564.57|567.42|564.82|567.17|564.57|0
1647314430000|2022-03-15 03:20:30|566.92|564.32|566.92|564.32|566.92|564.32|566.92|564.32|0
1647314440000|2022-03-15 03:20:40|567.17|564.57|567.55|564.95|567.67|565.07|567.17|564.57|0
1647314450000|2022-03-15 03:20:50|567.17|564.57|567.67|565.07|567.67|565.07|567.17|564.57|0
1647314460000|2022-03-15 03:21:00|567.3|564.7|567.42|564.82|567.42|564.82|567.3|564.7|0
1647314470000|2022-03-15 03:21:10|567.17|564.57|566.67|564.07|567.17|564.57|566.67|564.07|0
1647314480000|2022-03-15 03:21:20|566.42|563.82|565.92|563.32|566.42|563.82|565.92|563.32|0
1647314490000|2022-03-15 03:21:30|566.17|563.57|565.92|563.32|566.17|563.57|565.92|563.32|0
1647314500000|2022-03-15 03:21:40|566.17|563.57|566.3|563.7|566.3|563.7|566.17|563.57|0
1647314510000|2022-03-15 03:21:50|566.17|563.57|565.92|563.32|566.17|563.57|565.92|563.32|0
1647314520000|2022-03-15 03:22:00|566.05|563.45|566.17|563.57|566.17|563.57|566.05|563.45|0
1647314530000|2022-03-15 03:22:10|566.05|563.45|565.17|562.57|566.17|563.57|565.17|562.57|0
1647314540000|2022-03-15 03:22:20|564.92|562.32|564.8|562.2|564.92|562.32|564.8|562.2|0
1647314550000|2022-03-15 03:22:30|565.17|562.57|565.05|562.45|565.17|562.57|564.92|562.32|0
1647314560000|2022-03-15 03:22:40|565.17|562.57|565.05|562.45|565.17|562.57|564.92|562.32|0
1647314570000|2022-03-15 03:22:50|565.17|562.57|564.92|562.32|565.17|562.57|564.92|562.32|0
1647314580000|2022-03-15 03:23:00|565.17|562.57|565.17|562.57|565.17|562.57|565.17|562.57|0
1647314590000|2022-03-15 03:23:10|565.05|562.45|565.17|562.57|565.17|562.57|564.92|562.32|0
1647314600000|2022-03-15 03:23:20|565.05|562.45|565.17|562.57|565.17|562.57|565.05|562.45|0
1647314610000|2022-03-15 03:23:30|565.3|562.7|565.17|562.57|565.3|562.7|565.05|562.45|0
1647314620000|2022-03-15 03:23:40|564.92|562.32|565.05|562.45|565.17|562.57|564.92|562.32|0
1647314630000|2022-03-15 03:23:50|564.92|562.32|564.92|562.32|564.92|562.32|564.92|562.32|0
1647314640000|2022-03-15 03:24:00|565.17|562.57|565.17|562.57|565.3|562.7|565.17|562.57|0
1647314660000|2022-03-15 03:24:20|565.05|562.45|564.67|562.07|565.05|562.45|564.67|562.07|0
1647314670000|2022-03-15 03:24:30|564.92|562.32|565.17|562.57|565.17|562.57|564.92|562.32|0
1647314680000|2022-03-15 03:24:40|565.42|562.82|565.05|562.45|565.42|562.82|565.05|562.45|0
1647314690000|2022-03-15 03:24:50|564.92|562.32|564.8|562.2|564.92|562.32|564.67|562.07|0
1647314700000|2022-03-15 03:25:00|564.92|562.32|565.17|562.57|565.17|562.57|564.92|562.32|0
1647314710000|2022-03-15 03:25:10|565.42|562.82|565.42|562.82|565.42|562.82|565.42|562.82|0
1647314720000|2022-03-15 03:25:20|565.55|562.95|565.92|563.32|565.92|563.32|565.55|562.95|0
1647314730000|2022-03-15 03:25:30|566.67|564.07|566.67|564.07|566.67|564.07|566.55|563.95|0
1647314740000|2022-03-15 03:25:40|566.92|564.32|567.92|565.32|567.92|565.32|566.92|564.32|0
1647314750000|2022-03-15 03:25:50|567.17|564.57|566.17|563.57|567.17|564.57|566.17|563.57|0
1647314760000|2022-03-15 03:26:00|566.3|563.7|566.67|564.07|566.67|564.07|566.3|563.7|0
1647314770000|2022-03-15 03:26:10|566.42|563.82|566.17|563.57|566.42|563.82|566.05|563.45|0
1647314780000|2022-03-15 03:26:20|566.3|563.7|566.42|563.82|566.42|563.82|566.17|563.57|0
1647314790000|2022-03-15 03:26:30|566.55|563.95|566.67|564.07|566.67|564.07|566.55|563.95|0
1647314800000|2022-03-15 03:26:40|566.55|563.95|566.8|564.2|566.8|564.2|566.3|563.7|0
1647314810000|2022-03-15 03:26:50|566.67|564.07|566.92|564.32|566.92|564.32|566.67|564.07|0
1647314820000|2022-03-15 03:27:00|566.8|564.2|566.67|564.07|567.17|564.57|566.67|564.07|0
1647314830000|2022-03-15 03:27:10|566.92|564.32|566.67|564.07|566.92|564.32|566.67|564.07|0
1647314840000|2022-03-15 03:27:20|567.05|564.45|566.92|564.32|567.05|564.45|566.92|564.32|0
1647314850000|2022-03-15 03:27:30|566.67|564.07|566.92|564.32|566.92|564.32|566.67|564.07|0
1647314860000|2022-03-15 03:27:40|567.05|564.45|566.92|564.32|567.05|564.45|566.92|564.32|0
1647314870000|2022-03-15 03:27:50|566.67|564.07|567.05|564.45|567.05|564.45|566.67|564.07|0
1647314880000|2022-03-15 03:28:00|567.17|564.57|566.92|564.32|567.17|564.57|566.8|564.2|0
1647314890000|2022-03-15 03:28:10|567.05|564.45|567.05|564.45|567.05|564.45|567.05|564.45|0
1647314900000|2022-03-15 03:28:20|567.17|564.57|567.05|564.45|567.17|564.57|566.67|564.07|0
1647314910000|2022-03-15 03:28:30|567.42|564.82|567.3|564.7|567.42|564.82|567.3|564.7|0
1647314920000|2022-03-15 03:28:40|567.8|565.2|568.05|565.45|568.05|565.45|567.67|565.07|0
1647314930000|2022-03-15 03:28:50|567.92|565.32|568.17|565.57|568.17|565.57|567.92|565.32|0
1647314940000|2022-03-15 03:29:00|567.92|565.32|567.92|565.32|567.92|565.32|567.92|565.32|0
1647314950000|2022-03-15 03:29:10|568.05|565.45|568.05|565.45|568.05|565.45|568.05|565.45|0
1647314960000|2022-03-15 03:29:20|567.92|565.32|567.3|564.7|567.92|565.32|567.3|564.7|0
1647314970000|2022-03-15 03:29:30|567.17|564.57|566.92|564.32|567.17|564.57|566.92|564.32|0
1647314980000|2022-03-15 03:29:40|567.17|564.57|567.55|564.95|567.55|564.95|567.17|564.57|0
1647314990000|2022-03-15 03:29:50|567.42|564.82|567.42|564.82|567.42|564.82|567.17|564.57|0
1647315000000|2022-03-15 03:30:00|566.67|564.07|566.8|564.2|567.05|564.45|566.67|564.07|0
1647315010000|2022-03-15 03:30:10|566.92|564.32|567.17|564.57|567.42|564.82|566.92|564.32|0
1647315020000|2022-03-15 03:30:20|566.92|564.32|566.55|563.95|566.92|564.32|566.55|563.95|0
1647315030000|2022-03-15 03:30:30|566.42|563.82|566.17|563.57|566.42|563.82|565.92|563.32|0
1647315040000|2022-03-15 03:30:40|566.42|563.82|566.67|564.07|566.67|564.07|566.42|563.82|0
1647315050000|2022-03-15 03:30:50|566.55|563.95|566.67|564.07|566.67|564.07|566.55|563.95|0
1647315060000|2022-03-15 03:31:00|566.92|564.32|566.92|564.32|566.92|564.32|566.92|564.32|0
1647315070000|2022-03-15 03:31:10|567.05|564.45|566.8|564.2|567.05|564.45|566.8|564.2|0
1647315080000|2022-03-15 03:31:20|566.67|564.07|566.8|564.2|566.8|564.2|566.67|564.07|0
1647315090000|2022-03-15 03:31:30|566.92|564.32|567.3|564.7|567.3|564.7|566.92|564.32|0
1647315100000|2022-03-15 03:31:40|567.17|564.57|567.42|564.82|567.42|564.82|567.17|564.57|0
1647315110000|2022-03-15 03:31:50|567.17|564.57|567.67|565.07|567.8|565.2|567.17|564.57|0
1647315120000|2022-03-15 03:32:00|567.55|564.95|567.17|564.57|567.55|564.95|567.17|564.57|0
1647315130000|2022-03-15 03:32:10|566.92|564.32|566.8|564.2|566.92|564.32|566.55|563.95|0
1647315140000|2022-03-15 03:32:20|566.67|564.07|566.67|564.07|566.67|564.07|566.55|563.95|0
1647315150000|2022-03-15 03:32:30|566.42|563.82|566.17|563.57|566.42|563.82|566.17|563.57|0
1647315160000|2022-03-15 03:32:40|566.42|563.82|566.42|563.82|566.42|563.82|566.42|563.82|0
1647315180000|2022-03-15 03:33:00|566.8|564.2|566.67|564.07|566.8|564.2|566.67|564.07|0
1647315190000|2022-03-15 03:33:10|566.8|564.2|566.92|564.32|566.92|564.32|566.8|564.2|0
1647315200000|2022-03-15 03:33:20|567.05|564.45|566.92|564.32|567.17|564.57|566.92|564.32|0
1647315210000|2022-03-15 03:33:30|567.05|564.45|566.8|564.2|567.17|564.57|566.8|564.2|0
1647315220000|2022-03-15 03:33:40|566.92|564.32|567.17|564.57|567.17|564.57|566.92|564.32|0
1647315230000|2022-03-15 03:33:50|566.92|564.32|566.8|564.2|567.17|564.57|566.8|564.2|0
1647315240000|2022-03-15 03:34:00|566.92|564.32|566.42|563.82|566.92|564.32|566.3|563.7|0
1647315250000|2022-03-15 03:34:10|566.17|563.57|566.42|563.82|566.42|563.82|566.17|563.57|0
1647315260000|2022-03-15 03:34:20|566.67|564.07|566.8|564.2|566.8|564.2|566.67|564.07|0
1647315270000|2022-03-15 03:34:30|567.05|564.45|566.67|564.07|567.17|564.57|566.67|564.07|0
1647315280000|2022-03-15 03:34:40|566.42|563.82|566.42|563.82|566.42|563.82|566.42|563.82|0
1647315290000|2022-03-15 03:34:50|566.55|563.95|565.92|563.32|566.67|564.07|565.92|563.32|0
1647315300000|2022-03-15 03:35:00|566.3|563.7|565.42|562.82|566.3|563.7|565.42|562.82|0
1647315310000|2022-03-15 03:35:10|565.92|563.32|565.67|563.07|565.92|563.32|565.67|563.07|0
1647315320000|2022-03-15 03:35:20|565.8|563.2|565.67|563.07|565.8|563.2|565.42|562.82|0
1647315330000|2022-03-15 03:35:30|565.42|562.82|565.42|562.82|565.42|562.82|565.42|562.82|0
1647315340000|2022-03-15 03:35:40|565.67|563.07|565.67|563.07|565.67|563.07|565.67|563.07|0
1647315350000|2022-03-15 03:35:50|565.55|562.95|565.42|562.82|565.55|562.95|565.42|562.82|0
1647315370000|2022-03-15 03:36:10|565.55|562.95|565.67|563.07|565.67|563.07|565.42|562.82|0
1647315380000|2022-03-15 03:36:20|565.55|562.95|565.55|562.95|565.55|562.95|565.55|562.95|0
1647315390000|2022-03-15 03:36:30|565.67|563.07|565.55|562.95|565.67|563.07|565.55|562.95|0
1647315400000|2022-03-15 03:36:40|565.42|562.82|565.42|562.82|565.67|563.07|565.42|562.82|0
1647315410000|2022-03-15 03:36:50|565.55|562.95|565.67|563.07|565.67|563.07|565.55|562.95|0
1647315420000|2022-03-15 03:37:00|565.92|563.32|566.17|563.57|566.3|563.7|565.92|563.32|0
1647315430000|2022-03-15 03:37:10|566.42|563.82|566.55|563.95|566.67|564.07|566.42|563.82|0
1647315440000|2022-03-15 03:37:20|566.67|564.07|566.67|564.07|566.67|564.07|566.67|564.07|0
1647315450000|2022-03-15 03:37:30|566.55|563.95|566.3|563.7|566.55|563.95|566.3|563.7|0
1647315460000|2022-03-15 03:37:40|566.17|563.57|566.3|563.7|566.3|563.7|566.17|563.57|0
1647315470000|2022-03-15 03:37:50|566.17|563.57|566.17|563.57|566.17|563.57|566.17|563.57|0
1647315480000|2022-03-15 03:38:00|566.67|564.07|566.55|563.95|566.67|564.07|566.55|563.95|0
1647315490000|2022-03-15 03:38:10|566.8|564.2|566.8|564.2|566.8|564.2|566.8|564.2|0
1647315500000|2022-03-15 03:38:20|566.67|564.07|566.8|564.2|566.8|564.2|566.67|564.07|0
1647315510000|2022-03-15 03:38:30|566.67|564.07|566.92|564.32|566.92|564.32|566.67|564.07|0
1647315520000|2022-03-15 03:38:40|566.8|564.2|566.8|564.2|566.8|564.2|566.8|564.2|0
1647315530000|2022-03-15 03:38:50|566.92|564.32|567.05|564.45|567.05|564.45|566.8|564.2|0
1647315540000|2022-03-15 03:39:00|566.8|564.2|566.67|564.07|566.8|564.2|566.67|564.07|0
1647315550000|2022-03-15 03:39:10|566.3|563.7|566.05|563.45|566.3|563.7|566.05|563.45|0
1647315560000|2022-03-15 03:39:20|565.92|563.32|565.92|563.32|565.92|563.32|565.92|563.32|0
1647315570000|2022-03-15 03:39:30|566.42|563.82|566.42|563.82|566.42|563.82|566.42|563.82|0
1647315580000|2022-03-15 03:39:40|566.92|564.32|566.8|564.2|566.92|564.32|566.67|564.07|0
1647315590000|2022-03-15 03:39:50|566.92|564.32|567.05|564.45|567.05|564.45|566.92|564.32|0
1647315600000|2022-03-15 03:40:00|567.17|564.57|567.05|564.45|567.17|564.57|567.05|564.45|0
1647315610000|2022-03-15 03:40:10|566.92|564.32|566.8|564.2|566.92|564.32|566.8|564.2|0
1647315620000|2022-03-15 03:40:20|566.67|564.07|566.42|563.82|566.67|564.07|566.42|563.82|0
1647315630000|2022-03-15 03:40:30|566.67|564.07|566.67|564.07|566.67|564.07|566.67|564.07|0
1647315640000|2022-03-15 03:40:40|566.92|564.32|566.8|564.2|566.92|564.32|566.8|564.2|0
1647315650000|2022-03-15 03:40:50|566.92|564.32|566.92|564.32|566.92|564.32|566.92|564.32|0
1647315660000|2022-03-15 03:41:00|567.17|564.57|567.67|565.07|567.67|565.07|567.17|564.57|0
1647315670000|2022-03-15 03:41:10|567.92|565.32|567.92|565.32|567.92|565.32|567.92|565.32|0
1647315680000|2022-03-15 03:41:20|568.17|565.57|567.92|565.32|568.17|565.57|567.92|565.32|0
1647315700000|2022-03-15 03:41:40|567.8|565.2|567.8|565.2|567.8|565.2|567.8|565.2|0
1647315710000|2022-03-15 03:41:50|567.67|565.07|569.92|567.32|569.92|567.32|567.55|564.95|0
1647315720000|2022-03-15 03:42:00|570.3|567.7|569.92|567.32|570.3|567.7|569.8|567.2|0
1647315730000|2022-03-15 03:42:10|569.8|567.2|568.17|565.57|569.8|567.2|568.17|565.57|0
1647315740000|2022-03-15 03:42:20|567.67|565.07|567.17|564.57|567.67|565.07|567.17|564.57|0
1647315750000|2022-03-15 03:42:30|567.42|564.82|567.8|565.2|567.8|565.2|567.42|564.82|0
1647315760000|2022-03-15 03:42:40|568.05|565.45|567.92|565.32|568.05|565.45|567.92|565.32|0
1647315770000|2022-03-15 03:42:50|568.05|565.45|568.42|565.82|568.42|565.82|568.05|565.45|0
1647315780000|2022-03-15 03:43:00|568.3|565.7|568.42|565.82|568.42|565.82|568.3|565.7|0
1647315800000|2022-03-15 03:43:20|568.67|566.07|568.55|565.95|568.67|566.07|568.55|565.95|0
1647315810000|2022-03-15 03:43:30|568.42|565.82|568.92|566.32|568.92|566.32|568.42|565.82|0
1647315820000|2022-03-15 03:43:40|569.05|566.45|569.05|566.45|569.17|566.57|569.05|566.45|0
1647315830000|2022-03-15 03:43:50|568.92|566.32|569.17|566.57|569.17|566.57|568.92|566.32|0
1647315840000|2022-03-15 03:44:00|569.05|566.45|569.17|566.57|569.17|566.57|569.05|566.45|0
1647315850000|2022-03-15 03:44:10|568.92|566.32|568.67|566.07|568.92|566.32|568.67|566.07|0
1647315860000|2022-03-15 03:44:20|568.92|566.32|568.92|566.32|568.92|566.32|568.92|566.32|0
1647315880000|2022-03-15 03:44:40|569.17|566.57|568.92|566.32|569.17|566.57|568.92|566.32|0
1647315890000|2022-03-15 03:44:50|568.67|566.07|568.67|566.07|568.67|566.07|568.55|565.95|0
1647315900000|2022-03-15 03:45:00|568.92|566.32|568.67|566.07|568.92|566.32|568.67|566.07|0
1647315910000|2022-03-15 03:45:10|568.8|566.2|569.17|566.57|569.17|566.57|568.8|566.2|0
1647315920000|2022-03-15 03:45:20|569.05|566.45|568.92|566.32|569.17|566.57|568.92|566.32|0
1647315930000|2022-03-15 03:45:30|568.67|566.07|568.67|566.07|568.67|566.07|568.67|566.07|0
1647315940000|2022-03-15 03:45:40|568.55|565.95|568.55|565.95|568.55|565.95|568.55|565.95|0
1647315950000|2022-03-15 03:45:50|568.67|566.07|568.67|566.07|568.67|566.07|568.42|565.82|0
1647315960000|2022-03-15 03:46:00|568.8|566.2|569.05|566.45|569.05|566.45|568.67|566.07|0
1647315970000|2022-03-15 03:46:10|568.92|566.32|569.05|566.45|569.17|566.57|568.92|566.32|0
1647315980000|2022-03-15 03:46:20|568.92|566.32|569.42|566.82|569.42|566.82|568.92|566.32|0
1647315990000|2022-03-15 03:46:30|569.55|566.95|569.67|567.07|569.67|567.07|569.55|566.95|0
1647316000000|2022-03-15 03:46:40|569.42|566.82|569.42|566.82|569.42|566.82|569.42|566.82|0
1647316010000|2022-03-15 03:46:50|569.3|566.7|569.3|566.7|569.42|566.82|569.17|566.57|0
1647316020000|2022-03-15 03:47:00|569.42|566.82|569.42|566.82|569.67|567.07|569.42|566.82|0
1647316030000|2022-03-15 03:47:10|570.67|568.07|570.67|568.07|570.8|568.2|570.55|567.95|0
1647316040000|2022-03-15 03:47:20|570.92|568.32|570.17|567.57|570.92|568.32|570.17|567.57|0
1647316050000|2022-03-15 03:47:30|569.92|567.32|569.67|567.07|569.92|567.32|569.67|567.07|0
1647316060000|2022-03-15 03:47:40|569.8|567.2|569.67|567.07|569.8|567.2|569.67|567.07|0
1647316070000|2022-03-15 03:47:50|569.55|566.95|569.67|567.07|569.67|567.07|569.55|566.95|0
1647316080000|2022-03-15 03:48:00|569.8|567.2|570.05|567.45|570.05|567.45|569.8|567.2|0
1647316090000|2022-03-15 03:48:10|570.17|567.57|570.3|567.7|570.3|567.7|570.17|567.57|0
1647316100000|2022-03-15 03:48:20|570.42|567.82|570.3|567.7|570.42|567.82|570.3|567.7|0
1647316110000|2022-03-15 03:48:30|570.17|567.57|570.17|567.57|570.17|567.57|570.17|567.57|0
1647316120000|2022-03-15 03:48:40|569.92|567.32|570.05|567.45|570.05|567.45|569.92|567.32|0
1647316130000|2022-03-15 03:48:50|569.67|567.07|569.67|567.07|569.67|567.07|569.67|567.07|0
1647316140000|2022-03-15 03:49:00|570.17|567.57|570.3|567.7|570.3|567.7|570.17|567.57|0
1647316150000|2022-03-15 03:49:10|570.42|567.82|570.92|568.32|570.92|568.32|570.42|567.82|0
1647316160000|2022-03-15 03:49:20|570.8|568.2|570.8|568.2|570.8|568.2|570.8|568.2|0
1647316170000|2022-03-15 03:49:30|570.92|568.32|570.92|568.32|570.92|568.32|570.8|568.2|0
1647316180000|2022-03-15 03:49:40|570.8|568.2|570.8|568.2|570.8|568.2|570.8|568.2|0
1647316190000|2022-03-15 03:49:50|570.92|568.32|570.67|568.07|570.92|568.32|570.67|568.07|0
1647316200000|2022-03-15 03:50:00|570.42|567.82|570.55|567.95|570.55|567.95|570.17|567.57|0
1647316210000|2022-03-15 03:50:10|570.67|568.07|570.67|568.07|570.67|568.07|570.67|568.07|0
1647316220000|2022-03-15 03:50:20|570.8|568.2|570.55|567.95|570.8|568.2|570.55|567.95|0
1647316230000|2022-03-15 03:50:30|570.42|567.82|570.42|567.82|570.42|567.82|570.42|567.82|0
1647316240000|2022-03-15 03:50:40|570.3|567.7|569.92|567.32|570.3|567.7|569.92|567.32|0
1647316250000|2022-03-15 03:50:50|569.67|567.07|569.8|567.2|569.8|567.2|569.67|567.07|0
1647316260000|2022-03-15 03:51:00|569.42|566.82|569.3|566.7|569.67|567.07|569.3|566.7|0
1647316270000|2022-03-15 03:51:10|569.17|566.57|569.05|566.45|569.17|566.57|569.05|566.45|0
1647316280000|2022-03-15 03:51:20|568.92|566.32|569.42|566.82|569.55|566.95|568.92|566.32|0
1647316290000|2022-03-15 03:51:30|569.67|567.07|569.67|567.07|569.67|567.07|569.67|567.07|0
1647316300000|2022-03-15 03:51:40|569.3|566.7|569.3|566.7|569.3|566.7|569.3|566.7|0
1647316310000|2022-03-15 03:51:50|569.42|566.82|569.42|566.82|569.42|566.82|569.42|566.82|0
1647316320000|2022-03-15 03:52:00|569.55|566.95|569.67|567.07|569.67|567.07|569.55|566.95|0
1647316330000|2022-03-15 03:52:10|569.55|566.95|569.55|566.95|569.55|566.95|569.55|566.95|0
1647316340000|2022-03-15 03:52:20|569.67|567.07|569.42|566.82|569.67|567.07|569.3|566.7|0
1647316350000|2022-03-15 03:52:30|569.55|566.95|569.55|566.95|569.55|566.95|569.42|566.82|0
1647316360000|2022-03-15 03:52:40|569.42|566.82|569.67|567.07|569.67|567.07|569.42|566.82|0
1647316370000|2022-03-15 03:52:50|569.42|566.82|569.3|566.7|569.67|567.07|569.3|566.7|0
1647316380000|2022-03-15 03:53:00|569.17|566.57|569.3|566.7|569.3|566.7|569.17|566.57|0
1647316390000|2022-03-15 03:53:10|569.17|566.57|568.92|566.32|569.17|566.57|568.92|566.32|0
1647316410000|2022-03-15 03:53:30|569.05|566.45|569.17|566.57|569.17|566.57|568.92|566.32|0
1647316420000|2022-03-15 03:53:40|568.92|566.32|568.92|566.32|568.92|566.32|568.92|566.32|0
1647316430000|2022-03-15 03:53:50|569.17|566.57|568.67|566.07|569.17|566.57|568.67|566.07|0
1647316440000|2022-03-15 03:54:00|568.55|565.95|568.92|566.32|568.92|566.32|568.55|565.95|0
1647316450000|2022-03-15 03:54:10|568.67|566.07|568.92|566.32|568.92|566.32|568.67|566.07|0
1647316470000|2022-03-15 03:54:30|568.67|566.07|568.67|566.07|568.67|566.07|568.67|566.07|0
1647316480000|2022-03-15 03:54:40|568.55|565.95|568.17|565.57|568.67|566.07|568.17|565.57|0
1647316490000|2022-03-15 03:54:50|568.3|565.7|568.42|565.82|568.42|565.82|568.3|565.7|0
1647316500000|2022-03-15 03:55:00|568.55|565.95|568.42|565.82|568.55|565.95|568.3|565.7|0
1647316510000|2022-03-15 03:55:10|568.67|566.07|568.67|566.07|568.67|566.07|568.67|566.07|0
1647316520000|2022-03-15 03:55:20|568.42|565.82|568.42|565.82|568.42|565.82|568.42|565.82|0
1647316530000|2022-03-15 03:55:30|568.67|566.07|568.67|566.07|568.67|566.07|568.67|566.07|0
1647316540000|2022-03-15 03:55:40|568.8|566.2|568.8|566.2|568.8|566.2|568.8|566.2|0
1647316550000|2022-03-15 03:55:50|568.55|565.95|568.3|565.7|568.55|565.95|568.3|565.7|0
1647316560000|2022-03-15 03:56:00|568.42|565.82|568.92|566.32|568.92|566.32|568.42|565.82|0
1647316580000|2022-03-15 03:56:20|568.55|565.95|568.55|565.95|568.55|565.95|568.55|565.95|0
1647316590000|2022-03-15 03:56:30|568.42|565.82|568.55|565.95|568.67|566.07|568.42|565.82|0
1647316600000|2022-03-15 03:56:40|568.67|566.07|568.67|566.07|568.67|566.07|568.55|565.95|0
1647316610000|2022-03-15 03:56:50|568.55|565.95|568.3|565.7|568.67|566.07|568.3|565.7|0
1647316620000|2022-03-15 03:57:00|568.42|565.82|568.17|565.57|568.42|565.82|568.17|565.57|0
1647316630000|2022-03-15 03:57:10|568.05|565.45|567.67|565.07|568.05|565.45|567.67|565.07|0
1647316640000|2022-03-15 03:57:20|567.92|565.32|567.92|565.32|567.92|565.32|567.92|565.32|0
1647316650000|2022-03-15 03:57:30|568.05|565.45|567.92|565.32|568.05|565.45|567.92|565.32|0
1647316660000|2022-03-15 03:57:40|568.17|565.57|568.17|565.57|568.3|565.7|568.17|565.57|0
1647316670000|2022-03-15 03:57:50|568.05|565.45|568.17|565.57|568.17|565.57|568.05|565.45|0
1647316680000|2022-03-15 03:58:00|567.92|565.32|567.92|565.32|567.92|565.32|567.92|565.32|0
1647316690000|2022-03-15 03:58:10|568.17|565.57|568.17|565.57|568.17|565.57|568.17|565.57|0
1647316700000|2022-03-15 03:58:20|568.42|565.82|567.92|565.32|568.42|565.82|567.92|565.32|0
1647316710000|2022-03-15 03:58:30|567.67|565.07|567.67|565.07|567.67|565.07|567.67|565.07|0
1647316720000|2022-03-15 03:58:40|567.55|564.95|567.92|565.32|567.92|565.32|567.55|564.95|0
1647316730000|2022-03-15 03:58:50|568.05|565.45|567.8|565.2|568.05|565.45|567.8|565.2|0
1647316740000|2022-03-15 03:59:00|568.3|565.7|568.3|565.7|568.3|565.7|568.3|565.7|0
1647316750000|2022-03-15 03:59:10|568.05|565.45|567.67|565.07|568.05|565.45|567.67|565.07|0
1647316760000|2022-03-15 03:59:20|567.8|565.2|567.55|564.95|567.8|565.2|567.55|564.95|0
1647316770000|2022-03-15 03:59:30|567.42|564.82|567.55|564.95|567.55|564.95|567.42|564.82|0
1647316780000|2022-03-15 03:59:40|567.42|564.82|567.42|564.82|567.42|564.82|567.42|564.82|0
1647316790000|2022-03-15 03:59:50|567.17|564.57|568.05|565.45|568.17|565.57|567.17|564.57|0
1647316800000|2022-03-15 04:00:00|567.92|565.32|567.92|565.32|567.92|565.32|567.92|565.32|0
1647316810000|2022-03-15 04:00:10|568.17|565.57|568.42|565.82|568.42|565.82|568.17|565.57|0
1647316820000|2022-03-15 04:00:20|568.55|565.95|568.55|565.95|568.67|566.07|568.55|565.95|0
1647316830000|2022-03-15 04:00:30|568.8|566.2|568.92|566.32|568.92|566.32|568.8|566.2|0
1647316840000|2022-03-15 04:00:40|569.17|566.57|569.17|566.57|569.17|566.57|569.17|566.57|0
1647316850000|2022-03-15 04:00:50|569.3|566.7|568.92|566.32|569.3|566.7|568.92|566.32|0
1647316860000|2022-03-15 04:01:00|568.67|566.07|568.67|566.07|568.92|566.32|568.67|566.07|0
1647316870000|2022-03-15 04:01:10|568.8|566.2|569.17|566.57|569.17|566.57|568.67|566.07|0
1647316880000|2022-03-15 04:01:20|568.67|566.07|568.67|566.07|568.8|566.2|568.67|566.07|0
1647316900000|2022-03-15 04:01:40|568.92|566.32|568.92|566.32|568.92|566.32|568.92|566.32|0
1647316930000|2022-03-15 04:02:10|568.8|566.2|568.92|566.32|568.92|566.32|568.8|566.2|0
1647316940000|2022-03-15 04:02:20|569.17|566.57|569.05|566.45|569.17|566.57|569.05|566.45|0
1647316950000|2022-03-15 04:02:30|569.17|566.57|568.92|566.32|569.17|566.57|568.92|566.32|0
1647316960000|2022-03-15 04:02:40|568.8|566.2|569.05|566.45|569.17|566.57|568.8|566.2|0
1647316970000|2022-03-15 04:02:50|568.92|566.32|569.67|567.07|569.67|567.07|568.92|566.32|0
1647316980000|2022-03-15 04:03:00|569.55|566.95|569.67|567.07|569.67|567.07|569.55|566.95|0
1647316990000|2022-03-15 04:03:10|569.42|566.82|569.42|566.82|569.42|566.82|569.42|566.82|0
1647317000000|2022-03-15 04:03:20|569.55|566.95|569.42|566.82|569.55|566.95|569.42|566.82|0
1647317030000|2022-03-15 04:03:50|569.17|566.57|569.17|566.57|569.17|566.57|569.17|566.57|0
1647317050000|2022-03-15 04:04:10|569.05|566.45|568.67|566.07|569.05|566.45|568.67|566.07|0
1647317070000|2022-03-15 04:04:30|568.92|566.32|568.92|566.32|568.92|566.32|568.92|566.32|0
1647317080000|2022-03-15 04:04:40|568.67|566.07|568.8|566.2|568.8|566.2|568.67|566.07|0
1647317090000|2022-03-15 04:04:50|568.92|566.32|568.67|566.07|568.92|566.32|568.67|566.07|0
1647317100000|2022-03-15 04:05:00|568.8|566.2|568.92|566.32|568.92|566.32|568.8|566.2|0
1647317130000|2022-03-15 04:05:30|569.17|566.57|569.17|566.57|569.17|566.57|569.17|566.57|0
1647317140000|2022-03-15 04:05:40|569.3|566.7|569.17|566.57|569.3|566.7|569.17|566.57|0
1647317190000|2022-03-15 04:06:30|569.3|566.7|569.3|566.7|569.3|566.7|569.3|566.7|0
1647317200000|2022-03-15 04:06:40|569.17|566.57|569.67|567.07|569.67|567.07|569.17|566.57|0
1647317210000|2022-03-15 04:06:50|569.17|566.57|569.42|566.82|569.42|566.82|569.17|566.57|0
1647317240000|2022-03-15 04:07:20|569.17|566.57|569.17|566.57|569.17|566.57|569.17|566.57|0
1647317250000|2022-03-15 04:07:30|569.05|566.45|569.17|566.57|569.17|566.57|569.05|566.45|0
1647317260000|2022-03-15 04:07:40|569.05|566.45|569.05|566.45|569.05|566.45|569.05|566.45|0
1647317270000|2022-03-15 04:07:50|569.17|566.57|569.05|566.45|569.17|566.57|569.05|566.45|0
1647317280000|2022-03-15 04:08:00|568.92|566.32|568.92|566.32|568.92|566.32|568.92|566.32|0
1647317300000|2022-03-15 04:08:20|569.17|566.57|569.17|566.57|569.17|566.57|569.17|566.57|0
1647317330000|2022-03-15 04:08:50|569.42|566.82|569.17|566.57|569.42|566.82|569.17|566.57|0
1647317340000|2022-03-15 04:09:00|569.05|566.45|569.17|566.57|569.17|566.57|569.05|566.45|0
1647317350000|2022-03-15 04:09:10|568.67|566.07|568.67|566.07|568.67|566.07|568.67|566.07|0
1647317360000|2022-03-15 04:09:20|568.92|566.32|568.92|566.32|568.92|566.32|568.92|566.32|0
1647317370000|2022-03-15 04:09:30|569.67|567.07|569.55|566.95|569.67|567.07|569.55|566.95|0
1647317380000|2022-03-15 04:09:40|569.17|566.57|569.55|566.95|569.55|566.95|569.17|566.57|0
1647317390000|2022-03-15 04:09:50|569.42|566.82|569.67|567.07|569.67|567.07|569.42|566.82|0
1647317400000|2022-03-15 04:10:00|569.42|566.82|569.55|566.95|569.67|567.07|569.42|566.82|0
1647317410000|2022-03-15 04:10:10|569.42|566.82|569.3|566.7|569.55|566.95|569.3|566.7|0
1647317420000|2022-03-15 04:10:20|569.17|566.57|569.3|566.7|569.3|566.7|569.17|566.57|0
1647317430000|2022-03-15 04:10:30|569.55|566.95|569.67|567.07|569.67|567.07|569.55|566.95|0
1647317440000|2022-03-15 04:10:40|569.55|566.95|569.67|567.07|569.67|567.07|569.55|566.95|0
1647317450000|2022-03-15 04:10:50|569.55|566.95|569.55|566.95|569.55|566.95|569.3|566.7|0
1647317460000|2022-03-15 04:11:00|569.17|566.57|569.3|566.7|569.3|566.7|569.17|566.57|0
1647317470000|2022-03-15 04:11:10|569.55|566.95|569.3|566.7|569.55|566.95|569.3|566.7|0
1647317480000|2022-03-15 04:11:20|568.92|566.32|568.92|566.32|568.92|566.32|568.92|566.32|0
1647317490000|2022-03-15 04:11:30|569.17|566.57|568.92|566.32|569.17|566.57|568.92|566.32|0
1647317500000|2022-03-15 04:11:40|569.17|566.57|569.17|566.57|569.3|566.7|569.17|566.57|0
1647317510000|2022-03-15 04:11:50|568.92|566.32|568.92|566.32|568.92|566.32|568.92|566.32|0
1647317520000|2022-03-15 04:12:00|568.8|566.2|568.92|566.32|568.92|566.32|568.8|566.2|0
1647317530000|2022-03-15 04:12:10|568.67|566.07|568.67|566.07|568.67|566.07|568.67|566.07|0
1647317540000|2022-03-15 04:12:20|568.92|566.32|569.42|566.82|569.42|566.82|568.92|566.32|0
1647317550000|2022-03-15 04:12:30|569.17|566.57|568.67|566.07|569.17|566.57|568.67|566.07|0
1647317560000|2022-03-15 04:12:40|568.92|566.32|568.92|566.32|568.92|566.32|568.92|566.32|0
1647317570000|2022-03-15 04:12:50|569.17|566.57|569.17|566.57|569.17|566.57|569.17|566.57|0
1647317600000|2022-03-15 04:13:20|569.05|566.45|569.05|566.45|569.05|566.45|569.05|566.45|0
1647317610000|2022-03-15 04:13:30|569.17|566.57|569.67|567.07|569.67|567.07|569.17|566.57|0
1647317620000|2022-03-15 04:13:40|569.17|566.57|569.17|566.57|569.17|566.57|569.17|566.57|0
1647317640000|2022-03-15 04:14:00|569.42|566.82|569.42|566.82|569.42|566.82|569.42|566.82|0
1647317660000|2022-03-15 04:14:20|569.17|566.57|568.67|566.07|569.17|566.57|568.67|566.07|0
1647317670000|2022-03-15 04:14:30|568.92|566.32|568.92|566.32|568.92|566.32|568.92|566.32|0
1647317680000|2022-03-15 04:14:40|569.17|566.57|568.92|566.32|569.17|566.57|568.8|566.2|0
1647317690000|2022-03-15 04:14:50|569.05|566.45|569.05|566.45|569.05|566.45|569.05|566.45|0
1647317700000|2022-03-15 04:15:00|568.92|566.32|569.05|566.45|569.05|566.45|568.92|566.32|0
1647317710000|2022-03-15 04:15:10|569.3|566.7|569.17|566.57|569.3|566.7|569.17|566.57|0
1647317720000|2022-03-15 04:15:20|568.92|566.32|568.67|566.07|568.92|566.32|568.67|566.07|0
1647317740000|2022-03-15 04:15:40|568.92|566.32|568.92|566.32|568.92|566.32|568.92|566.32|0
1647317750000|2022-03-15 04:15:50|568.67|566.07|568.67|566.07|568.67|566.07|568.67|566.07|0
1647317770000|2022-03-15 04:16:10|569.05|566.45|568.67|566.07|569.05|566.45|568.67|566.07|0
1647317780000|2022-03-15 04:16:20|568.92|566.32|569.05|566.45|569.05|566.45|568.92|566.32|0
1647317790000|2022-03-15 04:16:30|569.17|566.57|568.92|566.32|569.17|566.57|568.92|566.32|0
1647317800000|2022-03-15 04:16:40|568.8|566.2|568.8|566.2|568.92|566.32|568.8|566.2|0
1647317810000|2022-03-15 04:16:50|568.67|566.07|568.92|566.32|568.92|566.32|568.67|566.07|0
1647317820000|2022-03-15 04:17:00|568.8|566.2|568.8|566.2|568.8|566.2|568.8|566.2|0
1647317830000|2022-03-15 04:17:10|568.92|566.32|568.8|566.2|568.92|566.32|568.67|566.07|0
1647317840000|2022-03-15 04:17:20|568.92|566.32|568.92|566.32|568.92|566.32|568.67|566.07|0
1647317860000|2022-03-15 04:17:40|569.05|566.45|569.17|566.57|569.17|566.57|569.05|566.45|0
1647317870000|2022-03-15 04:17:50|568.92|566.32|568.92|566.32|568.92|566.32|568.92|566.32|0
1647317890000|2022-03-15 04:18:10|568.67|566.07|568.67|566.07|568.67|566.07|568.67|566.07|0
1647317920000|2022-03-15 04:18:40|568.92|566.32|568.92|566.32|568.92|566.32|568.92|566.32|0
1647317930000|2022-03-15 04:18:50|568.67|566.07|568.67|566.07|568.67|566.07|568.67|566.07|0
1647317940000|2022-03-15 04:19:00|568.92|566.32|568.92|566.32|568.92|566.32|568.92|566.32|0
1647317950000|2022-03-15 04:19:10|568.8|566.2|568.67|566.07|568.8|566.2|568.67|566.07|0
1647317960000|2022-03-15 04:19:20|568.8|566.2|568.92|566.32|568.92|566.32|568.8|566.2|0
1647317970000|2022-03-15 04:19:30|568.67|566.07|568.67|566.07|568.67|566.07|568.67|566.07|0
1647318020000|2022-03-15 04:20:20|568.55|565.95|568.67|566.07|568.67|566.07|568.55|565.95|0
1647318030000|2022-03-15 04:20:30|568.92|566.32|568.92|566.32|568.92|566.32|568.8|566.2|0
1647318050000|2022-03-15 04:20:50|568.67|566.07|568.67|566.07|568.67|566.07|568.67|566.07|0
1647318140000|2022-03-15 04:22:20|568.92|566.32|568.67|566.07|568.92|566.32|568.67|566.07|0
1647318150000|2022-03-15 04:22:30|568.92|566.32|568.92|566.32|568.92|566.32|568.92|566.32|0
1647318160000|2022-03-15 04:22:40|569.17|566.57|569.17|566.57|569.17|566.57|569.17|566.57|0
1647318170000|2022-03-15 04:22:50|569.42|566.82|569.17|566.57|569.42|566.82|569.17|566.57|0
1647318180000|2022-03-15 04:23:00|569.42|566.82|569.42|566.82|569.55|566.95|569.42|566.82|0
1647318190000|2022-03-15 04:23:10|568.67|566.07|568.67|566.07|568.67|566.07|568.67|566.07|0
1647318200000|2022-03-15 04:23:20|568.92|566.32|568.92|566.32|568.92|566.32|568.92|566.32|0
1647318210000|2022-03-15 04:23:30|568.8|566.2|568.8|566.2|568.8|566.2|568.8|566.2|0
1647318220000|2022-03-15 04:23:40|568.92|566.32|569.05|566.45|569.05|566.45|568.92|566.32|0
1647318230000|2022-03-15 04:23:50|568.92|566.32|568.8|566.2|568.92|566.32|568.8|566.2|0
1647318240000|2022-03-15 04:24:00|568.67|566.07|568.8|566.2|568.8|566.2|568.67|566.07|0
1647318250000|2022-03-15 04:24:10|568.67|566.07|568.67|566.07|568.67|566.07|568.67|566.07|0
1647318280000|2022-03-15 04:24:40|569.05|566.45|568.8|566.2|569.17|566.57|568.8|566.2|0
1647318290000|2022-03-15 04:24:50|568.67|566.07|568.67|566.07|568.67|566.07|568.67|566.07|0
1647318300000|2022-03-15 04:25:00|568.92|566.32|568.92|566.32|568.92|566.32|568.92|566.32|0
1647318320000|2022-03-15 04:25:20|568.67|566.07|568.67|566.07|568.67|566.07|568.67|566.07|0
1647318340000|2022-03-15 04:25:40|568.17|565.57|567.3|564.7|568.17|565.57|567.3|564.7|0
1647318350000|2022-03-15 04:25:50|568.05|565.45|567.55|564.95|568.05|565.45|567.55|564.95|0
1647318360000|2022-03-15 04:26:00|567.67|565.07|567.17|564.57|567.67|565.07|567.17|564.57|0
1647318370000|2022-03-15 04:26:10|567.67|565.07|567.42|564.82|567.67|565.07|567.42|564.82|0
1647318380000|2022-03-15 04:26:20|567.67|565.07|568.17|565.57|568.17|565.57|567.67|565.07|0
1647318390000|2022-03-15 04:26:30|568.67|566.07|568.92|566.32|568.92|566.32|568.67|566.07|0
1647318400000|2022-03-15 04:26:40|569.17|566.57|569.17|566.57|569.17|566.57|569.17|566.57|0
1647318410000|2022-03-15 04:26:50|568.92|566.32|569.05|566.45|569.05|566.45|568.92|566.32|0
1647318420000|2022-03-15 04:27:00|568.92|566.32|569.17|566.57|569.17|566.57|568.92|566.32|0
1647318430000|2022-03-15 04:27:10|569.67|567.07|569.42|566.82|569.67|567.07|569.42|566.82|0
1647318440000|2022-03-15 04:27:20|569.55|566.95|569.92|567.32|569.92|567.32|569.55|566.95|0
1647318450000|2022-03-15 04:27:30|569.67|567.07|569.67|567.07|569.92|567.32|569.67|567.07|0
1647318460000|2022-03-15 04:27:40|569.92|567.32|569.67|567.07|569.92|567.32|569.67|567.07|0
1647318470000|2022-03-15 04:27:50|569.42|566.82|569.55|566.95|569.55|566.95|569.42|566.82|0
1647318480000|2022-03-15 04:28:00|569.42|566.82|569.55|566.95|569.55|566.95|569.42|566.82|0
1647318490000|2022-03-15 04:28:10|569.67|567.07|569.67|567.07|569.67|567.07|569.67|567.07|0
1647318500000|2022-03-15 04:28:20|569.8|567.2|569.67|567.07|569.8|567.2|569.67|567.07|0
1647318510000|2022-03-15 04:28:30|569.8|567.2|569.8|567.2|569.92|567.32|569.8|567.2|0
1647318520000|2022-03-15 04:28:40|569.42|566.82|569.17|566.57|569.42|566.82|569.17|566.57|0
1647318530000|2022-03-15 04:28:50|569.92|567.32|569.92|567.32|569.92|567.32|569.92|567.32|0
1647318540000|2022-03-15 04:29:00|569.8|567.2|569.92|567.32|569.92|567.32|569.8|567.2|0
1647318550000|2022-03-15 04:29:10|570.05|567.45|570.17|567.57|570.17|567.57|570.05|567.45|0
1647318560000|2022-03-15 04:29:20|569.92|567.32|569.92|567.32|569.92|567.32|569.92|567.32|0
1647318570000|2022-03-15 04:29:30|570.05|567.45|569.92|567.32|570.05|567.45|569.8|567.2|0
1647318580000|2022-03-15 04:29:40|570.3|567.7|570.42|567.82|570.42|567.82|570.3|567.7|0
1647318590000|2022-03-15 04:29:50|570.67|568.07|570.67|568.07|570.67|568.07|570.67|568.07|0
1647318600000|2022-03-15 04:30:00|570.92|568.32|570.17|567.57|570.92|568.32|570.17|567.57|0
1647318610000|2022-03-15 04:30:10|570.3|567.7|570.67|568.07|570.67|568.07|570.3|567.7|0
1647318620000|2022-03-15 04:30:20|570.42|567.82|570.3|567.7|570.42|567.82|570.3|567.7|0
1647318630000|2022-03-15 04:30:30|569.92|567.32|569.8|567.2|569.92|567.32|569.8|567.2|0
1647318640000|2022-03-15 04:30:40|569.67|567.07|569.67|567.07|569.67|567.07|569.42|566.82|0
1647318650000|2022-03-15 04:30:50|569.55|566.95|569.67|567.07|569.67|567.07|569.55|566.95|0
1647318660000|2022-03-15 04:31:00|569.92|567.32|569.42|566.82|569.92|567.32|569.42|566.82|0
1647318670000|2022-03-15 04:31:10|569.17|566.57|569.17|566.57|569.17|566.57|569.17|566.57|0
1647318680000|2022-03-15 04:31:20|568.92|566.32|568.67|566.07|568.92|566.32|568.67|566.07|0
1647318690000|2022-03-15 04:31:30|568.17|565.57|568.17|565.57|568.3|565.7|568.17|565.57|0
1647318700000|2022-03-15 04:31:40|568.3|565.7|567.92|565.32|568.3|565.7|567.67|565.07|0
1647318720000|2022-03-15 04:32:00|567.67|565.07|567.3|564.7|567.67|565.07|567.3|564.7|0
1647318730000|2022-03-15 04:32:10|567.67|565.07|567.8|565.2|567.8|565.2|567.67|565.07|0
1647318740000|2022-03-15 04:32:20|567.92|565.32|568.17|565.57|568.17|565.57|567.92|565.32|0
1647318750000|2022-03-15 04:32:30|568.42|565.82|568.42|565.82|568.42|565.82|568.42|565.82|0
1647318760000|2022-03-15 04:32:40|568.17|565.57|568.3|565.7|568.3|565.7|568.17|565.57|0
1647318770000|2022-03-15 04:32:50|568.17|565.57|568.3|565.7|568.3|565.7|568.17|565.57|0
1647318780000|2022-03-15 04:33:00|568.05|565.45|568.17|565.57|568.17|565.57|568.05|565.45|0
1647318790000|2022-03-15 04:33:10|568.42|565.82|568.42|565.82|568.42|565.82|568.42|565.82|0
1647318810000|2022-03-15 04:33:30|568.3|565.7|568.3|565.7|568.3|565.7|568.3|565.7|0
1647318820000|2022-03-15 04:33:40|568.42|565.82|568.17|565.57|568.42|565.82|568.17|565.57|0
1647318830000|2022-03-15 04:33:50|567.92|565.32|567.92|565.32|567.92|565.32|567.92|565.32|0
1647318840000|2022-03-15 04:34:00|568.42|565.82|568.3|565.7|568.42|565.82|568.3|565.7|0
1647318850000|2022-03-15 04:34:10|568.42|565.82|568.42|565.82|568.42|565.82|568.42|565.82|0
1647318860000|2022-03-15 04:34:20|568.3|565.7|568.42|565.82|568.42|565.82|568.3|565.7|0
1647318870000|2022-03-15 04:34:30|568.3|565.7|568.17|565.57|568.3|565.7|568.17|565.57|0
1647318880000|2022-03-15 04:34:40|567.92|565.32|568.17|565.57|568.17|565.57|567.92|565.32|0
1647318890000|2022-03-15 04:34:50|568.3|565.7|568.17|565.57|568.3|565.7|568.17|565.57|0
1647318900000|2022-03-15 04:35:00|568.05|565.45|568.05|565.45|568.05|565.45|567.92|565.32|0
1647318910000|2022-03-15 04:35:10|568.17|565.57|568.05|565.45|568.17|565.57|568.05|565.45|0
1647318920000|2022-03-15 04:35:20|568.17|565.57|567.92|565.32|568.17|565.57|567.8|565.2|0
1647318940000|2022-03-15 04:35:40|568.17|565.57|568.67|566.07|568.67|566.07|568.17|565.57|0
1647318950000|2022-03-15 04:35:50|568.17|565.57|568.8|566.2|568.8|566.2|567.92|565.32|0
1647318960000|2022-03-15 04:36:00|569.17|566.57|569.42|566.82|569.42|566.82|569.17|566.57|0
1647318970000|2022-03-15 04:36:10|569.17|566.57|569.17|566.57|569.17|566.57|569.17|566.57|0
1647318980000|2022-03-15 04:36:20|569.05|566.45|569.05|566.45|569.05|566.45|568.92|566.32|0
1647318990000|2022-03-15 04:36:30|569.17|566.57|569.17|566.57|569.17|566.57|569.17|566.57|0
1647319000000|2022-03-15 04:36:40|569.3|566.7|568.92|566.32|569.3|566.7|568.92|566.32|0
1647319010000|2022-03-15 04:36:50|568.8|566.2|568.8|566.2|568.92|566.32|568.8|566.2|0
1647319020000|2022-03-15 04:37:00|568.67|566.07|568.67|566.07|568.67|566.07|568.67|566.07|0
1647319030000|2022-03-15 04:37:10|568.92|566.32|568.55|565.95|568.92|566.32|568.55|565.95|0
1647319040000|2022-03-15 04:37:20|568.67|566.07|568.17|565.57|568.67|566.07|568.17|565.57|0
1647319050000|2022-03-15 04:37:30|568.3|565.7|568.42|565.82|568.42|565.82|568.3|565.7|0
1647319060000|2022-03-15 04:37:40|568.55|565.95|568.67|566.07|568.67|566.07|568.55|565.95|0
1647319070000|2022-03-15 04:37:50|568.8|566.2|568.67|566.07|568.8|566.2|568.55|565.95|0
1647319080000|2022-03-15 04:38:00|568.8|566.2|568.8|566.2|568.8|566.2|568.67|566.07|0
1647319090000|2022-03-15 04:38:10|568.67|566.07|569.05|566.45|569.05|566.45|568.67|566.07|0
1647319100000|2022-03-15 04:38:20|569.17|566.57|569.17|566.57|569.17|566.57|569.17|566.57|0
1647319110000|2022-03-15 04:38:30|569.67|567.07|569.67|567.07|569.67|567.07|569.67|567.07|0
1647319120000|2022-03-15 04:38:40|569.92|567.32|569.55|566.95|569.92|567.32|569.55|566.95|0
1647319130000|2022-03-15 04:38:50|569.42|566.82|569.42|566.82|569.42|566.82|569.42|566.82|0
1647319140000|2022-03-15 04:39:00|569.17|566.57|568.92|566.32|569.17|566.57|568.8|566.2|0
1647319150000|2022-03-15 04:39:10|568.67|566.07|568.67|566.07|568.67|566.07|568.67|566.07|0
1647319160000|2022-03-15 04:39:20|568.42|565.82|568.42|565.82|568.42|565.82|568.42|565.82|0
1647319170000|2022-03-15 04:39:30|568.67|566.07|568.67|566.07|568.67|566.07|568.55|565.95|0
1647319190000|2022-03-15 04:39:50|568.42|565.82|568.42|565.82|568.42|565.82|568.42|565.82|0
1647319200000|2022-03-15 04:40:00|568.55|565.95|568.67|566.07|568.67|566.07|568.55|565.95|0
1647319210000|2022-03-15 04:40:10|568.55|565.95|568.55|565.95|568.55|565.95|568.42|565.82|0
1647319220000|2022-03-15 04:40:20|568.8|566.2|568.8|566.2|568.8|566.2|568.8|566.2|0
1647319230000|2022-03-15 04:40:30|568.67|566.07|568.42|565.82|568.67|566.07|568.42|565.82|0
1647319250000|2022-03-15 04:40:50|568.8|566.2|568.67|566.07|568.8|566.2|568.67|566.07|0
1647319260000|2022-03-15 04:41:00|568.8|566.2|568.8|566.2|568.8|566.2|568.8|566.2|0
1647319270000|2022-03-15 04:41:10|569.05|566.45|568.92|566.32|569.05|566.45|568.92|566.32|0
1647319310000|2022-03-15 04:41:50|568.67|566.07|568.92|566.32|568.92|566.32|568.67|566.07|0
1647319320000|2022-03-15 04:42:00|568.67|566.07|569.17|566.57|569.17|566.57|568.67|566.07|0
1647319330000|2022-03-15 04:42:10|568.92|566.32|568.92|566.32|568.92|566.32|568.92|566.32|0
1647319340000|2022-03-15 04:42:20|568.8|566.2|568.67|566.07|568.8|566.2|568.67|566.07|0
1647319350000|2022-03-15 04:42:30|568.42|565.82|568.42|565.82|568.42|565.82|568.42|565.82|0
1647319360000|2022-03-15 04:42:40|568.17|565.57|567.92|565.32|568.17|565.57|567.92|565.32|0
1647319370000|2022-03-15 04:42:50|567.8|565.2|567.92|565.32|567.92|565.32|567.8|565.2|0
1647319380000|2022-03-15 04:43:00|567.42|564.82|567.42|564.82|567.42|564.82|567.42|564.82|0
1647319390000|2022-03-15 04:43:10|567.55|564.95|567.92|565.32|567.92|565.32|567.55|564.95|0
1647319400000|2022-03-15 04:43:20|567.8|565.2|567.67|565.07|567.8|565.2|567.67|565.07|0
1647319410000|2022-03-15 04:43:30|567.8|565.2|567.92|565.32|567.92|565.32|567.8|565.2|0
1647319430000|2022-03-15 04:43:50|567.8|565.2|567.8|565.2|567.8|565.2|567.8|565.2|0
1647319440000|2022-03-15 04:44:00|567.67|565.07|567.92|565.32|567.92|565.32|567.67|565.07|0
1647319450000|2022-03-15 04:44:10|568.17|565.57|568.05|565.45|568.17|565.57|568.05|565.45|0
1647319460000|2022-03-15 04:44:20|568.17|565.57|568.17|565.57|568.17|565.57|568.17|565.57|0
1647319480000|2022-03-15 04:44:40|567.8|565.2|567.67|565.07|567.8|565.2|567.67|565.07|0
1647319500000|2022-03-15 04:45:00|567.8|565.2|567.42|564.82|567.8|565.2|567.42|564.82|0
1647319510000|2022-03-15 04:45:10|567.55|564.95|567.3|564.7|567.55|564.95|567.17|564.57|0
1647319520000|2022-03-15 04:45:20|567.17|564.57|567.42|564.82|567.42|564.82|567.17|564.57|0
1647319530000|2022-03-15 04:45:30|567.55|564.95|567.92|565.32|567.92|565.32|567.55|564.95|0
1647319550000|2022-03-15 04:45:50|567.67|565.07|567.92|565.32|567.92|565.32|567.67|565.07|0
1647319560000|2022-03-15 04:46:00|567.8|565.2|567.92|565.32|567.92|565.32|567.67|565.07|0
1647319570000|2022-03-15 04:46:10|567.8|565.2|567.8|565.2|567.8|565.2|567.8|565.2|0
1647319580000|2022-03-15 04:46:20|567.92|565.32|567.67|565.07|567.92|565.32|567.67|565.07|0
1647319600000|2022-03-15 04:46:40|567.92|565.32|567.67|565.07|567.92|565.32|567.67|565.07|0
1647319620000|2022-03-15 04:47:00|567.8|565.2|567.8|565.2|567.8|565.2|567.8|565.2|0
1647319630000|2022-03-15 04:47:10|567.67|565.07|568.67|566.07|568.67|566.07|567.67|565.07|0
1647319640000|2022-03-15 04:47:20|568.42|565.82|568.42|565.82|568.55|565.95|568.42|565.82|0
1647319680000|2022-03-15 04:48:00|568.3|565.7|568.17|565.57|568.42|565.82|568.17|565.57|0
1647319700000|2022-03-15 04:48:20|568.42|565.82|568.42|565.82|568.42|565.82|568.42|565.82|0
1647319710000|2022-03-15 04:48:30|568.3|565.7|568.42|565.82|568.42|565.82|568.3|565.7|0
1647319730000|2022-03-15 04:48:50|568.17|565.57|568.17|565.57|568.17|565.57|568.17|565.57|0
1647319740000|2022-03-15 04:49:00|568.42|565.82|568.3|565.7|568.42|565.82|568.3|565.7|0
1647319750000|2022-03-15 04:49:10|568.42|565.82|568.42|565.82|568.42|565.82|568.3|565.7|0
1647319770000|2022-03-15 04:49:30|568.17|565.57|568.05|565.45|568.17|565.57|568.05|565.45|0
1647319780000|2022-03-15 04:49:40|568.17|565.57|568.17|565.57|568.17|565.57|568.17|565.57|0
1647319800000|2022-03-15 04:50:00|568.3|565.7|568.42|565.82|568.42|565.82|568.3|565.7|0
1647319810000|2022-03-15 04:50:10|568.17|565.57|568.17|565.57|568.17|565.57|568.17|565.57|0
1647319820000|2022-03-15 04:50:20|568.3|565.7|568.3|565.7|568.3|565.7|568.3|565.7|0
1647319830000|2022-03-15 04:50:30|568.42|565.82|568.3|565.7|568.42|565.82|568.3|565.7|0
1647319840000|2022-03-15 04:50:40|568.05|565.45|567.67|565.07|568.05|565.45|567.55|564.95|0
1647319850000|2022-03-15 04:50:50|567.42|564.82|567.17|564.57|567.42|564.82|567.17|564.57|0
1647319860000|2022-03-15 04:51:00|567.55|564.95|567.55|564.95|567.55|564.95|567.55|564.95|0
1647319870000|2022-03-15 04:51:10|567.42|564.82|567.42|564.82|567.42|564.82|567.42|564.82|0
1647319880000|2022-03-15 04:51:20|567.67|565.07|567.67|565.07|567.67|565.07|567.67|565.07|0
1647319890000|2022-03-15 04:51:30|567.55|564.95|567.67|565.07|567.67|565.07|567.55|564.95|0
1647319900000|2022-03-15 04:51:40|567.42|564.82|567.42|564.82|567.55|564.95|567.42|564.82|0
1647319920000|2022-03-15 04:52:00|567.17|564.57|567.17|564.57|567.17|564.57|567.17|564.57|0
1647319930000|2022-03-15 04:52:10|567.42|564.82|567.42|564.82|567.42|564.82|567.42|564.82|0
1647319940000|2022-03-15 04:52:20|567.17|564.57|567.17|564.57|567.17|564.57|567.17|564.57|0
1647319990000|2022-03-15 04:53:10|567.05|564.45|567.17|564.57|567.17|564.57|567.05|564.45|0
1647320000000|2022-03-15 04:53:20|567.42|564.82|567.42|564.82|567.42|564.82|567.42|564.82|0
1647320010000|2022-03-15 04:53:30|567.17|564.57|567.17|564.57|567.17|564.57|567.17|564.57|0
1647320050000|2022-03-15 04:54:10|567.42|564.82|567.42|564.82|567.42|564.82|567.42|564.82|0
1647320060000|2022-03-15 04:54:20|567.67|565.07|567.67|565.07|567.67|565.07|567.67|565.07|0
1647320070000|2022-03-15 04:54:30|567.42|564.82|567.42|564.82|567.42|564.82|567.42|564.82|0
1647320080000|2022-03-15 04:54:40|567.17|564.57|567.42|564.82|567.42|564.82|567.17|564.57|0
1647320130000|2022-03-15 04:55:30|567.3|564.7|567.3|564.7|567.3|564.7|567.17|564.57|0
1647320140000|2022-03-15 04:55:40|567.42|564.82|567.17|564.57|567.42|564.82|567.17|564.57|0
1647320160000|2022-03-15 04:56:00|567.3|564.7|567.17|564.57|567.3|564.7|567.17|564.57|0
1647320170000|2022-03-15 04:56:10|567.67|565.07|567.67|565.07|567.67|565.07|567.67|565.07|0
1647320260000|2022-03-15 04:57:40|567.17|564.57|567.17|564.57|567.17|564.57|567.17|564.57|0
1647320280000|2022-03-15 04:58:00|567.42|564.82|567.42|564.82|567.42|564.82|567.42|564.82|0
1647320290000|2022-03-15 04:58:10|567.3|564.7|567.42|564.82|567.42|564.82|567.3|564.7|0
1647320300000|2022-03-15 04:58:20|567.67|565.07|567.67|565.07|567.67|565.07|567.67|565.07|0
1647320310000|2022-03-15 04:58:30|567.55|564.95|567.42|564.82|567.67|565.07|567.42|564.82|0
1647320330000|2022-03-15 04:58:50|567.17|564.57|567.17|564.57|567.17|564.57|567.17|564.57|0
1647320340000|2022-03-15 04:59:00|567.3|564.7|567.17|564.57|567.3|564.7|567.17|564.57|0
1647320350000|2022-03-15 04:59:10|567.3|564.7|567.42|564.82|567.42|564.82|567.3|564.7|0
1647320360000|2022-03-15 04:59:20|567.17|564.57|567.42|564.82|567.42|564.82|567.17|564.57|0
1647320390000|2022-03-15 04:59:50|567.67|565.07|567.67|565.07|567.67|565.07|567.67|565.07|0
1647320400000|2022-03-15 05:00:00|567.3|564.7|568.17|565.57|568.17|565.57|567.3|564.7|0
1647320410000|2022-03-15 05:00:10|567.92|565.32|567.8|565.2|568.05|565.45|567.8|565.2|0
1647320420000|2022-03-15 05:00:20|568.17|565.57|568.67|566.07|568.67|566.07|568.17|565.57|0
1647320430000|2022-03-15 05:00:30|568.92|566.32|571.92|569.32|571.92|569.32|568.92|566.32|0
1647320440000|2022-03-15 05:00:40|571.67|569.07|570.67|568.07|571.67|569.07|570.67|568.07|0
1647320450000|2022-03-15 05:00:50|571.05|568.45|570.67|568.07|571.05|568.45|570.67|568.07|0
1647320460000|2022-03-15 05:01:00|571.67|569.07|571.67|569.07|571.67|569.07|571.42|568.82|0
1647320470000|2022-03-15 05:01:10|571.8|569.2|571.3|568.7|571.8|569.2|571.3|568.7|0
1647320480000|2022-03-15 05:01:20|571.42|568.82|571.17|568.57|571.42|568.82|571.17|568.57|0
1647320490000|2022-03-15 05:01:30|570.92|568.32|570.8|568.2|570.92|568.32|570.8|568.2|0
1647320500000|2022-03-15 05:01:40|570.17|567.57|570.55|567.95|570.55|567.95|570.17|567.57|0
1647320510000|2022-03-15 05:01:50|570.92|568.32|570.67|568.07|570.92|568.32|570.55|567.95|0
1647320520000|2022-03-15 05:02:00|570.8|568.2|571.17|568.57|571.17|568.57|570.55|567.95|0
1647320530000|2022-03-15 05:02:10|570.92|568.32|570.92|568.32|570.92|568.32|570.92|568.32|0
1647320540000|2022-03-15 05:02:20|570.55|567.95|570.8|568.2|570.8|568.2|570.55|567.95|0
1647320550000|2022-03-15 05:02:30|570.92|568.32|570.92|568.32|571.05|568.45|570.92|568.32|0
1647320560000|2022-03-15 05:02:40|570.8|568.2|571.17|568.57|571.17|568.57|570.8|568.2|0
1647320570000|2022-03-15 05:02:50|570.55|567.95|570.55|567.95|570.55|567.95|570.55|567.95|0
1647320580000|2022-03-15 05:03:00|570.42|567.82|570.17|567.57|570.42|567.82|570.17|567.57|0
1647320590000|2022-03-15 05:03:10|569.67|567.07|569.67|567.07|569.8|567.2|569.67|567.07|0
1647320600000|2022-03-15 05:03:20|569.55|566.95|569.8|567.2|569.8|567.2|569.55|566.95|0
1647320610000|2022-03-15 05:03:30|569.67|567.07|570.3|567.7|570.3|567.7|569.67|567.07|0
1647320620000|2022-03-15 05:03:40|571.05|568.45|571.17|568.57|571.3|568.7|571.05|568.45|0
1647320630000|2022-03-15 05:03:50|571.05|568.45|571.3|568.7|571.3|568.7|570.92|568.32|0
1647320640000|2022-03-15 05:04:00|571.17|568.57|570.92|568.32|571.17|568.57|570.92|568.32|0
1647320650000|2022-03-15 05:04:10|570.42|567.82|570.67|568.07|570.92|568.32|570.42|567.82|0
1647320660000|2022-03-15 05:04:20|570.8|568.2|570.55|567.95|570.8|568.2|570.42|567.82|0
1647320670000|2022-03-15 05:04:30|570.67|568.07|570.67|568.07|570.92|568.32|570.67|568.07|0
1647320680000|2022-03-15 05:04:40|570.92|568.32|571.42|568.82|571.42|568.82|570.92|568.32|0
1647320690000|2022-03-15 05:04:50|571.67|569.07|571.67|569.07|571.67|569.07|571.67|569.07|0
1647320700000|2022-03-15 05:05:00|571.42|568.82|571.42|568.82|571.42|568.82|571.42|568.82|0
1647320710000|2022-03-15 05:05:10|571.3|568.7|571.17|568.57|571.42|568.82|571.17|568.57|0
1647320720000|2022-03-15 05:05:20|570.92|568.32|570.67|568.07|570.92|568.32|570.67|568.07|0
1647320730000|2022-03-15 05:05:30|570.55|567.95|570.55|567.95|570.67|568.07|570.42|567.82|0
1647320740000|2022-03-15 05:05:40|570.42|567.82|570.42|567.82|570.67|568.07|570.42|567.82|0
1647320750000|2022-03-15 05:05:50|569.92|567.32|569.67|567.07|570.05|567.45|569.67|567.07|0
1647320760000|2022-03-15 05:06:00|570.17|567.57|569.92|567.32|570.17|567.57|569.92|567.32|0
1647320770000|2022-03-15 05:06:10|570.05|567.45|570.3|567.7|570.3|567.7|570.05|567.45|0
1647320780000|2022-03-15 05:06:20|570.42|567.82|571.17|568.57|571.17|568.57|570.42|567.82|0
1647320790000|2022-03-15 05:06:30|570.92|568.32|571.17|568.57|571.17|568.57|570.92|568.32|0
1647320800000|2022-03-15 05:06:40|570.92|568.32|571.17|568.57|571.17|568.57|570.92|568.32|0
1647320810000|2022-03-15 05:06:50|571.42|568.82|571.67|569.07|571.67|569.07|571.42|568.82|0
1647320820000|2022-03-15 05:07:00|571.42|568.82|571.3|568.7|571.42|568.82|571.17|568.57|0
1647320830000|2022-03-15 05:07:10|571.42|568.82|570.8|568.2|571.42|568.82|570.67|568.07|0
1647320840000|2022-03-15 05:07:20|570.67|568.07|570.92|568.32|570.92|568.32|570.67|568.07|0
1647320850000|2022-03-15 05:07:30|571.05|568.45|571.05|568.45|571.17|568.57|571.05|568.45|0
1647320860000|2022-03-15 05:07:40|571.17|568.57|571.17|568.57|571.17|568.57|571.17|568.57|0
1647320870000|2022-03-15 05:07:50|571.3|568.7|571.92|569.32|571.92|569.32|571.3|568.7|0
1647320880000|2022-03-15 05:08:00|571.67|569.07|571.67|569.07|571.67|569.07|571.67|569.07|0
1647320890000|2022-03-15 05:08:10|571.42|568.82|571.92|569.32|571.92|569.32|571.42|568.82|0
1647320900000|2022-03-15 05:08:20|571.67|569.07|571.17|568.57|571.67|569.07|571.05|568.45|0
1647320910000|2022-03-15 05:08:30|571.42|568.82|571.17|568.57|571.42|568.82|571.17|568.57|0
1647320920000|2022-03-15 05:08:40|570.92|568.32|570.42|567.82|570.92|568.32|570.42|567.82|0
1647320930000|2022-03-15 05:08:50|569.92|567.32|569.42|566.82|569.92|567.32|569.42|566.82|0
1647320940000|2022-03-15 05:09:00|569.92|567.32|569.92|567.32|569.92|567.32|569.92|567.32|0
1647320950000|2022-03-15 05:09:10|570.17|567.57|570.3|567.7|570.3|567.7|570.17|567.57|0
1647320960000|2022-03-15 05:09:20|569.92|567.32|570.92|568.32|570.92|568.32|569.92|567.32|0
1647320970000|2022-03-15 05:09:30|571.17|568.57|570.92|568.32|571.17|568.57|570.92|568.32|0
1647320980000|2022-03-15 05:09:40|571.05|568.45|571.3|568.7|571.3|568.7|571.05|568.45|0
1647320990000|2022-03-15 05:09:50|571.17|568.57|571.05|568.45|571.17|568.57|570.92|568.32|0
1647321000000|2022-03-15 05:10:00|571.3|568.7|570.8|568.2|571.3|568.7|570.8|568.2|0
1647321010000|2022-03-15 05:10:10|570.92|568.32|570.8|568.2|570.92|568.32|570.8|568.2|0
1647321020000|2022-03-15 05:10:20|570.92|568.32|571.3|568.7|571.3|568.7|570.92|568.32|0
1647321030000|2022-03-15 05:10:30|570.92|568.32|571.17|568.57|571.42|568.82|570.92|568.32|0
1647321040000|2022-03-15 05:10:40|570.55|567.95|570.92|568.32|570.92|568.32|570.55|567.95|0
1647321050000|2022-03-15 05:10:50|571.3|568.7|571.42|568.82|571.67|569.07|571.3|568.7|0
1647321060000|2022-03-15 05:11:00|571.55|568.95|572.05|569.45|572.05|569.45|571.55|568.95|0
1647321070000|2022-03-15 05:11:10|571.92|569.32|571.8|569.2|571.92|569.32|571.67|569.07|0
1647321080000|2022-03-15 05:11:20|571.92|569.32|572.17|569.57|572.17|569.57|571.92|569.32|0
1647321090000|2022-03-15 05:11:30|571.92|569.32|571.92|569.32|571.92|569.32|571.92|569.32|0
1647321100000|2022-03-15 05:11:40|571.8|569.2|571.8|569.2|571.8|569.2|571.8|569.2|0
1647321110000|2022-03-15 05:11:50|571.92|569.32|571.67|569.07|571.92|569.32|571.42|568.82|0
1647321120000|2022-03-15 05:12:00|571.8|569.2|571.92|569.32|571.92|569.32|571.8|569.2|0
1647321130000|2022-03-15 05:12:10|572.67|570.07|573.17|570.57|573.17|570.57|572.67|570.07|0
1647321140000|2022-03-15 05:12:20|572.92|570.32|572.67|570.07|572.92|570.32|572.67|570.07|0
1647321150000|2022-03-15 05:12:30|572.42|569.82|572.42|569.82|572.67|570.07|572.42|569.82|0
1647321160000|2022-03-15 05:12:40|572.92|570.32|572.92|570.32|573.17|570.57|572.92|570.32|0
1647321170000|2022-03-15 05:12:50|573.17|570.57|573.17|570.57|573.42|570.82|573.17|570.57|0
1647321180000|2022-03-15 05:13:00|573.3|570.7|573.17|570.57|573.3|570.7|572.92|570.32|0
1647321190000|2022-03-15 05:13:10|572.92|570.32|572.67|570.07|572.92|570.32|572.67|570.07|0
1647321200000|2022-03-15 05:13:20|572.42|569.82|572.17|569.57|572.42|569.82|572.17|569.57|0
1647321210000|2022-03-15 05:13:30|571.92|569.32|572.42|569.82|572.42|569.82|571.92|569.32|0
1647321220000|2022-03-15 05:13:40|572.67|570.07|572.8|570.2|572.92|570.32|572.67|570.07|0
1647321230000|2022-03-15 05:13:50|572.67|570.07|572.67|570.07|572.67|570.07|572.67|570.07|0
1647321240000|2022-03-15 05:14:00|572.55|569.95|573.05|570.45|573.05|570.45|572.55|569.95|0
1647321250000|2022-03-15 05:14:10|572.92|570.32|572.92|570.32|572.92|570.32|572.92|570.32|0
1647321260000|2022-03-15 05:14:20|572.8|570.2|572.17|569.57|572.8|570.2|572.17|569.57|0
1647321270000|2022-03-15 05:14:30|571.92|569.32|571.42|568.82|571.92|569.32|571.42|568.82|0
1647321280000|2022-03-15 05:14:40|571.3|568.7|571.3|568.7|571.3|568.7|571.3|568.7|0
1647321290000|2022-03-15 05:14:50|571.17|568.57|570.92|568.32|571.17|568.57|570.92|568.32|0
1647321300000|2022-03-15 05:15:00|571.42|568.82|572.17|569.57|572.42|569.82|571.42|568.82|0
1647321310000|2022-03-15 05:15:10|571.42|568.82|571.67|569.07|571.67|569.07|571.42|568.82|0
1647321320000|2022-03-15 05:15:20|570.92|568.32|570.92|568.32|570.92|568.32|570.67|568.07|0
1647321330000|2022-03-15 05:15:30|571.42|568.82|571.42|568.82|571.55|568.95|571.42|568.82|0
1647321340000|2022-03-15 05:15:40|571.17|568.57|571.42|568.82|571.42|568.82|570.92|568.32|0
1647321350000|2022-03-15 05:15:50|571.67|569.07|571.67|569.07|571.67|569.07|571.55|568.95|0
1647321360000|2022-03-15 05:16:00|571.8|569.2|571.67|569.07|571.8|569.2|571.67|569.07|0
1647321370000|2022-03-15 05:16:10|571.42|568.82|571.55|568.95|571.55|568.95|571.42|568.82|0
1647321380000|2022-03-15 05:16:20|571.17|568.57|570.92|568.32|571.17|568.57|570.92|568.32|0
1647321390000|2022-03-15 05:16:30|570.67|568.07|570.67|568.07|570.67|568.07|570.67|568.07|0
1647321400000|2022-03-15 05:16:40|570.92|568.32|570.67|568.07|570.92|568.32|570.42|567.82|0
1647321410000|2022-03-15 05:16:50|570.92|568.32|571.05|568.45|571.05|568.45|570.92|568.32|0
1647321420000|2022-03-15 05:17:00|570.67|568.07|570.8|568.2|570.92|568.32|570.67|568.07|0
1647321430000|2022-03-15 05:17:10|571.17|568.57|571.17|568.57|571.42|568.82|571.17|568.57|0
1647321440000|2022-03-15 05:17:20|570.8|568.2|570.8|568.2|570.92|568.32|570.8|568.2|0
1647321450000|2022-03-15 05:17:30|570.67|568.07|569.92|567.32|570.67|568.07|569.92|567.32|0
1647321460000|2022-03-15 05:17:40|569.8|567.2|569.55|566.95|569.8|567.2|569.55|566.95|0
1647321470000|2022-03-15 05:17:50|569.42|566.82|569.92|567.32|569.92|567.32|569.42|566.82|0
1647321480000|2022-03-15 05:18:00|569.67|567.07|569.92|567.32|569.92|567.32|569.67|567.07|0
1647321490000|2022-03-15 05:18:10|570.05|567.45|570.92|568.32|570.92|568.32|570.05|567.45|0
1647321500000|2022-03-15 05:18:20|570.55|567.95|570.8|568.2|570.92|568.32|570.55|567.95|0
1647321510000|2022-03-15 05:18:30|570.67|568.07|570.8|568.2|570.8|568.2|570.67|568.07|0
1647321520000|2022-03-15 05:18:40|570.92|568.32|570.42|567.82|570.92|568.32|570.42|567.82|0
1647321530000|2022-03-15 05:18:50|570.92|568.32|570.8|568.2|570.92|568.32|570.67|568.07|0
1647321540000|2022-03-15 05:19:00|570.92|568.32|570.67|568.07|570.92|568.32|570.67|568.07|0
1647321550000|2022-03-15 05:19:10|570.92|568.32|571.67|569.07|571.67|569.07|570.92|568.32|0
1647321560000|2022-03-15 05:19:20|571.55|568.95|571.42|568.82|571.55|568.95|571.42|568.82|0
1647321570000|2022-03-15 05:19:30|571.55|568.95|571.55|568.95|571.67|569.07|571.55|568.95|0
1647321580000|2022-03-15 05:19:40|571.67|569.07|572.42|569.82|572.42|569.82|571.67|569.07|0
1647321590000|2022-03-15 05:19:50|572.17|569.57|572.3|569.7|572.3|569.7|572.17|569.57|0
1647321600000|2022-03-15 05:20:00|573.42|570.82|574.92|572.32|574.92|572.32|573.42|570.82|0
1647321610000|2022-03-15 05:20:10|575.05|572.45|574.42|571.82|575.05|572.45|574.17|571.57|0
1647321620000|2022-03-15 05:20:20|574.55|571.95|574.92|572.32|574.92|572.32|574.55|571.95|0
1647321630000|2022-03-15 05:20:30|575.05|572.45|574.8|572.2|575.05|572.45|574.8|572.2|0
1647321640000|2022-03-15 05:20:40|574.67|572.07|574.92|572.32|574.92|572.32|574.55|571.95|0
1647321650000|2022-03-15 05:20:50|574.67|572.07|574.42|571.82|574.67|572.07|574.42|571.82|0
1647321660000|2022-03-15 05:21:00|574.3|571.7|574.42|571.82|574.42|571.82|573.92|571.32|0
1647321670000|2022-03-15 05:21:10|573.92|571.32|573.92|571.32|573.92|571.32|573.92|571.32|0
1647321680000|2022-03-15 05:21:20|574.17|571.57|574.3|571.7|574.42|571.82|574.17|571.57|0
1647321690000|2022-03-15 05:21:30|574.42|571.82|574.55|571.95|574.55|571.95|574.17|571.57|0
1647321700000|2022-03-15 05:21:40|574.42|571.82|574.17|571.57|574.42|571.82|574.17|571.57|0
1647321710000|2022-03-15 05:21:50|574.05|571.45|573.92|571.32|574.05|571.45|573.92|571.32|0
1647321720000|2022-03-15 05:22:00|573.67|571.07|574.3|571.7|574.3|571.7|573.67|571.07|0
1647321730000|2022-03-15 05:22:10|574.42|571.82|574.8|572.2|574.8|572.2|574.42|571.82|0
1647321740000|2022-03-15 05:22:20|574.55|571.95|574.55|571.95|574.55|571.95|574.55|571.95|0
1647321750000|2022-03-15 05:22:30|574.67|572.07|574.92|572.32|574.92|572.32|574.67|572.07|0
1647321760000|2022-03-15 05:22:40|574.67|572.07|575.3|572.7|575.3|572.7|574.67|572.07|0
1647321770000|2022-03-15 05:22:50|575.17|572.57|575.55|572.95|575.55|572.95|575.17|572.57|0
1647321780000|2022-03-15 05:23:00|574.42|571.82|574.42|571.82|575.3|572.7|574.42|571.82|0
1647321790000|2022-03-15 05:23:10|574.67|572.07|574.42|571.82|574.67|572.07|574.42|571.82|0
1647321800000|2022-03-15 05:23:20|574.17|571.57|573.8|571.2|574.42|571.82|573.8|571.2|0
1647321810000|2022-03-15 05:23:30|573.05|570.45|573.17|570.57|573.17|570.57|573.05|570.45|0
1647321820000|2022-03-15 05:23:40|572.92|570.32|572.92|570.32|572.92|570.32|572.67|570.07|0
1647321830000|2022-03-15 05:23:50|573.17|570.57|572.92|570.32|573.17|570.57|572.92|570.32|0
1647321840000|2022-03-15 05:24:00|573.05|570.45|572.92|570.32|573.05|570.45|572.8|570.2|0
1647321850000|2022-03-15 05:24:10|573.17|570.57|573.67|571.07|573.67|571.07|573.17|570.57|0
1647321860000|2022-03-15 05:24:20|573.8|571.2|573.42|570.82|573.8|571.2|573.42|570.82|0
1647321870000|2022-03-15 05:24:30|573.17|570.57|572.67|570.07|573.17|570.57|572.67|570.07|0
1647321880000|2022-03-15 05:24:40|572.92|570.32|573.17|570.57|573.17|570.57|572.67|570.07|0
1647321890000|2022-03-15 05:24:50|572.92|570.32|572.92|570.32|572.92|570.32|572.92|570.32|0
1647321900000|2022-03-15 05:25:00|573.05|570.45|573.67|571.07|573.67|571.07|573.05|570.45|0
1647321910000|2022-03-15 05:25:10|573.42|570.82|573.42|570.82|573.42|570.82|573.42|570.82|0
1647321920000|2022-03-15 05:25:20|573.17|570.57|573.3|570.7|573.3|570.7|573.17|570.57|0
1647321930000|2022-03-15 05:25:30|573.55|570.95|573.3|570.7|573.55|570.95|573.3|570.7|0
1647321940000|2022-03-15 05:25:40|573.17|570.57|573.55|570.95|573.55|570.95|573.17|570.57|0
1647321950000|2022-03-15 05:25:50|573.42|570.82|573.55|570.95|573.55|570.95|573.42|570.82|0
1647321960000|2022-03-15 05:26:00|573.42|570.82|573.42|570.82|573.42|570.82|573.42|570.82|0
1647321970000|2022-03-15 05:26:10|573.3|570.7|573.67|571.07|573.67|571.07|573.3|570.7|0
1647321980000|2022-03-15 05:26:20|573.55|570.95|573.8|571.2|573.92|571.32|573.55|570.95|0
1647321990000|2022-03-15 05:26:30|573.92|571.32|573.42|570.82|573.92|571.32|573.42|570.82|0
1647322000000|2022-03-15 05:26:40|573.55|570.95|573.67|571.07|573.92|571.32|573.55|570.95|0
1647322010000|2022-03-15 05:26:50|573.42|570.82|573.55|570.95|573.55|570.95|573.42|570.82|0
1647322020000|2022-03-15 05:27:00|573.8|571.2|573.92|571.32|573.92|571.32|573.8|571.2|0
1647322030000|2022-03-15 05:27:10|573.8|571.2|573.8|571.2|573.8|571.2|573.8|571.2|0
1647322040000|2022-03-15 05:27:20|574.42|571.82|574.42|571.82|574.42|571.82|574.3|571.7|0
1647322050000|2022-03-15 05:27:30|574.3|571.7|574.42|571.82|574.42|571.82|574.3|571.7|0
1647322060000|2022-03-15 05:27:40|574.3|571.7|574.3|571.7|574.3|571.7|574.17|571.57|0
1647322070000|2022-03-15 05:27:50|573.92|571.32|574.17|571.57|574.17|571.57|573.92|571.32|0
1647322080000|2022-03-15 05:28:00|573.92|571.32|573.92|571.32|573.92|571.32|573.92|571.32|0
1647322090000|2022-03-15 05:28:10|574.3|571.7|574.3|571.7|574.3|571.7|574.17|571.57|0
1647322100000|2022-03-15 05:28:20|574.42|571.82|574.3|571.7|574.42|571.82|574.17|571.57|0
1647322110000|2022-03-15 05:28:30|574.42|571.82|574.3|571.7|574.42|571.82|574.3|571.7|0
1647322120000|2022-03-15 05:28:40|574.17|571.57|573.55|570.95|574.17|571.57|573.55|570.95|0
1647322130000|2022-03-15 05:28:50|572.92|570.32|573.17|570.57|573.17|570.57|572.92|570.32|0
1647322140000|2022-03-15 05:29:00|573.05|570.45|573.17|570.57|573.17|570.57|573.05|570.45|0
1647322150000|2022-03-15 05:29:10|573.3|570.7|573.17|570.57|573.3|570.7|573.17|570.57|0
1647322160000|2022-03-15 05:29:20|572.92|570.32|572.92|570.32|572.92|570.32|572.92|570.32|0
1647322170000|2022-03-15 05:29:30|573.05|570.45|573.05|570.45|573.05|570.45|573.05|570.45|0
1647322180000|2022-03-15 05:29:40|573.17|570.57|573.17|570.57|573.17|570.57|573.17|570.57|0
1647322190000|2022-03-15 05:29:50|573.05|570.45|573.17|570.57|573.17|570.57|573.05|570.45|0
1647322200000|2022-03-15 05:30:00|573.05|570.45|573.3|570.7|573.3|570.7|573.05|570.45|0
1647322220000|2022-03-15 05:30:20|573.67|571.07|573.17|570.57|573.67|571.07|573.17|570.57|0
1647322230000|2022-03-15 05:30:30|573.3|570.7|573.42|570.82|573.42|570.82|573.17|570.57|0
1647322240000|2022-03-15 05:30:40|573.55|570.95|573.05|570.45|573.55|570.95|573.05|570.45|0
1647322250000|2022-03-15 05:30:50|573.17|570.57|573.05|570.45|573.17|570.57|573.05|570.45|0
1647322260000|2022-03-15 05:31:00|572.92|570.32|570.8|568.2|572.92|570.32|570.8|568.2|0
1647322270000|2022-03-15 05:31:10|570.92|568.32|570.67|568.07|570.92|568.32|570.67|568.07|0
1647322280000|2022-03-15 05:31:20|570.8|568.2|571.17|568.57|571.17|568.57|570.8|568.2|0
1647322290000|2022-03-15 05:31:30|570.92|568.32|571.42|568.82|571.42|568.82|570.92|568.32|0
1647322300000|2022-03-15 05:31:40|571.3|568.7|571.3|568.7|571.42|568.82|571.3|568.7|0
1647322310000|2022-03-15 05:31:50|571.42|568.82|571.92|569.32|571.92|569.32|571.42|568.82|0
1647322320000|2022-03-15 05:32:00|572.55|569.95|572.92|570.32|572.92|570.32|572.55|569.95|0
1647322330000|2022-03-15 05:32:10|573.17|570.57|573.3|570.7|573.3|570.7|573.05|570.45|0
1647322340000|2022-03-15 05:32:20|572.92|570.32|573.67|571.07|573.67|571.07|572.92|570.32|0
1647322350000|2022-03-15 05:32:30|573.8|571.2|573.92|571.32|573.92|571.32|573.8|571.2|0
1647322360000|2022-03-15 05:32:40|573.8|571.2|573.3|570.7|573.8|571.2|573.3|570.7|0
1647322370000|2022-03-15 05:32:50|573.42|570.82|572.92|570.32|573.42|570.82|572.92|570.32|0
1647322380000|2022-03-15 05:33:00|573.3|570.7|573.3|570.7|573.3|570.7|573.17|570.57|0
1647322390000|2022-03-15 05:33:10|573.55|570.95|573.67|571.07|573.67|571.07|573.55|570.95|0
1647322410000|2022-03-15 05:33:30|573.55|570.95|573.42|570.82|574.17|571.57|573.42|570.82|0
1647322420000|2022-03-15 05:33:40|573.17|570.57|573.05|570.45|573.17|570.57|573.05|570.45|0
1647322430000|2022-03-15 05:33:50|572.92|570.32|572.92|570.32|572.92|570.32|572.92|570.32|0
1647322440000|2022-03-15 05:34:00|572.42|569.82|572.17|569.57|572.55|569.95|572.17|569.57|0
1647322450000|2022-03-15 05:34:10|571.92|569.32|571.17|568.57|571.92|569.32|571.17|568.57|0
1647322460000|2022-03-15 05:34:20|571.05|568.45|571.67|569.07|571.92|569.32|571.05|568.45|0
1647322470000|2022-03-15 05:34:30|571.55|568.95|571.17|568.57|571.67|569.07|571.17|568.57|0
1647322480000|2022-03-15 05:34:40|571.42|568.82|571.42|568.82|571.67|569.07|571.42|568.82|0
1647322490000|2022-03-15 05:34:50|571.17|568.57|570.92|568.32|571.17|568.57|570.92|568.32|0
1647322500000|2022-03-15 05:35:00|571.05|568.45|571.17|568.57|571.42|568.82|571.05|568.45|0
1647322510000|2022-03-15 05:35:10|570.92|568.32|571.05|568.45|571.17|568.57|570.92|568.32|0
1647322520000|2022-03-15 05:35:20|571.17|568.57|571.42|568.82|571.67|569.07|571.17|568.57|0
1647322530000|2022-03-15 05:35:30|571.55|568.95|571.42|568.82|571.55|568.95|571.42|568.82|0
1647322540000|2022-03-15 05:35:40|571.55|568.95|571.42|568.82|571.55|568.95|571.42|568.82|0
1647322550000|2022-03-15 05:35:50|571.17|568.57|570.92|568.32|571.17|568.57|570.92|568.32|0
1647322560000|2022-03-15 05:36:00|571.05|568.45|570.67|568.07|571.17|568.57|570.42|567.82|0
1647322570000|2022-03-15 05:36:10|570.17|567.57|570.17|567.57|570.17|567.57|570.17|567.57|0
1647322580000|2022-03-15 05:36:20|570.42|567.82|570.42|567.82|570.67|568.07|570.42|567.82|0
1647322600000|2022-03-15 05:36:40|570.3|567.7|570.3|567.7|570.3|567.7|570.3|567.7|0
1647322610000|2022-03-15 05:36:50|570.17|567.57|570.42|567.82|570.55|567.95|570.17|567.57|0
1647322620000|2022-03-15 05:37:00|570.55|567.95|570.42|567.82|570.55|567.95|570.42|567.82|0
1647322630000|2022-03-15 05:37:10|570.67|568.07|570.55|567.95|570.67|568.07|570.55|567.95|0
1647322640000|2022-03-15 05:37:20|570.67|568.07|570.8|568.2|570.8|568.2|570.67|568.07|0
1647322650000|2022-03-15 05:37:30|570.42|567.82|570.92|568.32|570.92|568.32|570.42|567.82|0
1647322660000|2022-03-15 05:37:40|571.17|568.57|571.42|568.82|571.42|568.82|571.17|568.57|0
1647322670000|2022-03-15 05:37:50|571.3|568.7|571.67|569.07|571.67|569.07|571.17|568.57|0
1647322680000|2022-03-15 05:38:00|571.92|569.32|572.17|569.57|572.3|569.7|571.92|569.32|0
1647322690000|2022-03-15 05:38:10|572.05|569.45|571.92|569.32|572.05|569.45|571.8|569.2|0
1647322700000|2022-03-15 05:38:20|571.67|569.07|572.05|569.45|572.05|569.45|571.67|569.07|0
1647322710000|2022-03-15 05:38:30|571.92|569.32|572.17|569.57|572.17|569.57|571.92|569.32|0
1647322720000|2022-03-15 05:38:40|572.05|569.45|571.92|569.32|572.05|569.45|571.92|569.32|0
1647322730000|2022-03-15 05:38:50|572.05|569.45|572.42|569.82|572.42|569.82|572.05|569.45|0
1647322740000|2022-03-15 05:39:00|572.3|569.7|572.67|570.07|572.67|570.07|572.3|569.7|0
1647322750000|2022-03-15 05:39:10|572.55|569.95|572.67|570.07|572.67|570.07|572.55|569.95|0
1647322760000|2022-03-15 05:39:20|572.8|570.2|573.17|570.57|573.3|570.7|572.8|570.2|0
1647322770000|2022-03-15 05:39:30|572.92|570.32|573.17|570.57|573.3|570.7|572.92|570.32|0
1647322780000|2022-03-15 05:39:40|573.42|570.82|573.67|571.07|573.67|571.07|573.42|570.82|0
1647322790000|2022-03-15 05:39:50|573.42|570.82|573.42|570.82|573.42|570.82|573.3|570.7|0
1647322800000|2022-03-15 05:40:00|573.17|570.57|573.67|571.07|573.67|571.07|573.17|570.57|0
1647322810000|2022-03-15 05:40:10|573.42|570.82|573.55|570.95|573.55|570.95|573.42|570.82|0
1647322820000|2022-03-15 05:40:20|573.67|571.07|573.67|571.07|574.17|571.57|573.67|571.07|0
1647322830000|2022-03-15 05:40:30|573.42|570.82|573.42|570.82|573.55|570.95|573.42|570.82|0
1647322840000|2022-03-15 05:40:40|573.8|571.2|573.8|571.2|573.8|571.2|573.8|571.2|0
1647322850000|2022-03-15 05:40:50|573.67|571.07|573.67|571.07|573.92|571.32|573.67|571.07|0
1647322860000|2022-03-15 05:41:00|573.8|571.2|573.17|570.57|573.8|571.2|573.17|570.57|0
1647322870000|2022-03-15 05:41:10|572.92|570.32|572.92|570.32|572.92|570.32|572.8|570.2|0
1647322880000|2022-03-15 05:41:20|573.05|570.45|573.17|570.57|573.17|570.57|572.92|570.32|0
1647322900000|2022-03-15 05:41:40|573.05|570.45|572.8|570.2|573.05|570.45|572.8|570.2|0
1647322910000|2022-03-15 05:41:50|572.42|569.82|572.42|569.82|572.42|569.82|572.17|569.57|0
1647322920000|2022-03-15 05:42:00|572.67|570.07|572.55|569.95|573.17|570.57|572.55|569.95|0
1647322930000|2022-03-15 05:42:10|572.42|569.82|572.55|569.95|572.8|570.2|572.42|569.82|0
1647322940000|2022-03-15 05:42:20|572.42|569.82|571.92|569.32|572.42|569.82|571.92|569.32|0
1647322950000|2022-03-15 05:42:30|572.17|569.57|571.92|569.32|572.17|569.57|571.92|569.32|0
1647322960000|2022-03-15 05:42:40|571.67|569.07|571.17|568.57|571.67|569.07|571.17|568.57|0
1647322970000|2022-03-15 05:42:50|570.92|568.32|571.05|568.45|571.05|568.45|570.92|568.32|0
1647322980000|2022-03-15 05:43:00|571.17|568.57|570.8|568.2|571.17|568.57|570.8|568.2|0
1647322990000|2022-03-15 05:43:10|571.05|568.45|571.42|568.82|571.67|569.07|571.05|568.45|0
1647323000000|2022-03-15 05:43:20|571.67|569.07|571.92|569.32|571.92|569.32|571.67|569.07|0
1647323010000|2022-03-15 05:43:30|571.8|569.2|571.92|569.32|571.92|569.32|571.8|569.2|0
1647323020000|2022-03-15 05:43:40|571.8|569.2|571.92|569.32|571.92|569.32|571.67|569.07|0
1647323030000|2022-03-15 05:43:50|572.17|569.57|571.92|569.32|572.17|569.57|571.92|569.32|0
1647323040000|2022-03-15 05:44:00|572.17|569.57|572.3|569.7|572.42|569.82|572.17|569.57|0
1647323050000|2022-03-15 05:44:10|572.17|569.57|572.17|569.57|572.17|569.57|572.17|569.57|0
1647323060000|2022-03-15 05:44:20|572.42|569.82|572.55|569.95|572.55|569.95|572.42|569.82|0
1647323070000|2022-03-15 05:44:30|572.17|569.57|573.17|570.57|573.17|570.57|572.17|569.57|0
1647323080000|2022-03-15 05:44:40|573.05|570.45|572.92|570.32|573.17|570.57|572.92|570.32|0
1647323090000|2022-03-15 05:44:50|572.67|570.07|573.17|570.57|573.17|570.57|572.67|570.07|0
1647323100000|2022-03-15 05:45:00|573.67|571.07|574.3|571.7|574.42|571.82|573.67|571.07|0
1647323110000|2022-03-15 05:45:10|574.42|571.82|574.67|572.07|574.67|572.07|574.42|571.82|0
1647323120000|2022-03-15 05:45:20|574.8|572.2|574.05|571.45|574.8|572.2|574.05|571.45|0
1647323130000|2022-03-15 05:45:30|574.17|571.57|574.92|572.32|574.92|572.32|574.17|571.57|0
1647323140000|2022-03-15 05:45:40|574.67|572.07|574.67|572.07|574.67|572.07|574.55|571.95|0
1647323150000|2022-03-15 05:45:50|574.55|571.95|574.55|571.95|574.55|571.95|574.55|571.95|0
1647323160000|2022-03-15 05:46:00|574.67|572.07|574.55|571.95|574.67|572.07|574.55|571.95|0
1647323170000|2022-03-15 05:46:10|574.3|571.7|574.3|571.7|574.3|571.7|573.92|571.32|0
1647323180000|2022-03-15 05:46:20|574.42|571.82|574.42|571.82|574.42|571.82|574.42|571.82|0
1647323190000|2022-03-15 05:46:30|574.55|571.95|574.42|571.82|574.67|572.07|574.42|571.82|0
1647323200000|2022-03-15 05:46:40|574.67|572.07|574.17|571.57|574.67|572.07|574.17|571.57|0
1647323210000|2022-03-15 05:46:50|574.42|571.82|574.42|571.82|574.42|571.82|574.42|571.82|0
1647323220000|2022-03-15 05:47:00|574.17|571.57|574.42|571.82|574.42|571.82|574.17|571.57|0
1647323230000|2022-03-15 05:47:10|574.55|571.95|574.67|572.07|574.67|572.07|574.55|571.95|0
1647323240000|2022-03-15 05:47:20|574.92|572.32|574.92|572.32|575.05|572.45|574.92|572.32|0
1647323250000|2022-03-15 05:47:30|574.55|571.95|574.67|572.07|574.67|572.07|574.55|571.95|0
1647323260000|2022-03-15 05:47:40|574.55|571.95|575.17|572.57|575.17|572.57|574.55|571.95|0
1647323270000|2022-03-15 05:47:50|574.92|572.32|574.8|572.2|574.92|572.32|574.8|572.2|0
1647323280000|2022-03-15 05:48:00|574.92|572.32|574.8|572.2|575.05|572.45|574.42|571.82|0
1647323290000|2022-03-15 05:48:10|574.67|572.07|574.8|572.2|574.92|572.32|574.67|572.07|0
1647323300000|2022-03-15 05:48:20|574.55|571.95|574.92|572.32|574.92|572.32|574.55|571.95|0
1647323310000|2022-03-15 05:48:30|574.8|572.2|574.42|571.82|574.8|572.2|574.42|571.82|0
1647323320000|2022-03-15 05:48:40|574.3|571.7|574.3|571.7|574.3|571.7|574.17|571.57|0
1647323330000|2022-03-15 05:48:50|574.17|571.57|573.67|571.07|574.17|571.57|573.67|571.07|0
1647323340000|2022-03-15 05:49:00|573.42|570.82|573.42|570.82|573.42|570.82|573.42|570.82|0
1647323350000|2022-03-15 05:49:10|573.55|570.95|573.17|570.57|573.55|570.95|573.17|570.57|0
1647323360000|2022-03-15 05:49:20|572.92|570.32|572.92|570.32|572.92|570.32|572.92|570.32|0
1647323370000|2022-03-15 05:49:30|573.17|570.57|573.17|570.57|573.17|570.57|573.17|570.57|0
1647323380000|2022-03-15 05:49:40|572.92|570.32|572.67|570.07|572.92|570.32|572.55|569.95|0
1647323390000|2022-03-15 05:49:50|572.42|569.82|572.42|569.82|572.42|569.82|572.42|569.82|0
1647323400000|2022-03-15 05:50:00|572.67|570.07|572.67|570.07|572.67|570.07|572.55|569.95|0
1647323410000|2022-03-15 05:50:10|572.8|570.2|572.42|569.82|572.8|570.2|572.42|569.82|0
1647323430000|2022-03-15 05:50:30|572.92|570.32|572.55|569.95|572.92|570.32|572.55|569.95|0
1647323440000|2022-03-15 05:50:40|572.42|569.82|572.42|569.82|572.42|569.82|572.42|569.82|0
1647323460000|2022-03-15 05:51:00|572.67|570.07|572.92|570.32|572.92|570.32|572.42|569.82|0
1647323470000|2022-03-15 05:51:10|573.42|570.82|574.17|571.57|574.17|571.57|573.42|570.82|0
1647323480000|2022-03-15 05:51:20|574.42|571.82|574.42|571.82|574.42|571.82|574.42|571.82|0
1647323490000|2022-03-15 05:51:30|573.92|571.32|573.55|570.95|573.92|571.32|573.55|570.95|0
1647323500000|2022-03-15 05:51:40|573.67|571.07|573.67|571.07|573.67|571.07|573.67|571.07|0
1647323510000|2022-03-15 05:51:50|573.8|571.2|573.92|571.32|573.92|571.32|573.67|571.07|0
1647323520000|2022-03-15 05:52:00|574.3|571.7|574.17|571.57|574.3|571.7|574.17|571.57|0
1647323530000|2022-03-15 05:52:10|574.42|571.82|574.42|571.82|574.42|571.82|574.3|571.7|0
1647323540000|2022-03-15 05:52:20|574.67|572.07|573.8|571.2|574.67|572.07|573.8|571.2|0
1647323550000|2022-03-15 05:52:30|573.67|571.07|573.8|571.2|573.8|571.2|573.67|571.07|0
1647323560000|2022-03-15 05:52:40|574.05|571.45|574.42|571.82|574.42|571.82|574.05|571.45|0
1647323570000|2022-03-15 05:52:50|574.05|571.45|574.17|571.57|574.17|571.57|574.05|571.45|0
1647323580000|2022-03-15 05:53:00|574.42|571.82|574.17|571.57|574.55|571.95|574.17|571.57|0
1647323590000|2022-03-15 05:53:10|574.42|571.82|574.92|572.32|575.17|572.57|574.42|571.82|0
1647323600000|2022-03-15 05:53:20|574.8|572.2|575.3|572.7|575.3|572.7|574.8|572.2|0
1647323610000|2022-03-15 05:53:30|575.67|573.07|575.3|572.7|575.67|573.07|575.3|572.7|0
1647323620000|2022-03-15 05:53:40|575.42|572.82|575.42|572.82|575.42|572.82|575.42|572.82|0
1647323630000|2022-03-15 05:53:50|575.05|572.45|575.05|572.45|575.05|572.45|575.05|572.45|0
1647323640000|2022-03-15 05:54:00|575.67|573.07|575.17|572.57|575.67|573.07|575.17|572.57|0
1647323650000|2022-03-15 05:54:10|574.92|572.32|575.17|572.57|575.17|572.57|574.92|572.32|0
1647323660000|2022-03-15 05:54:20|574.92|572.32|574.92|572.32|575.17|572.57|574.92|572.32|0
1647323670000|2022-03-15 05:54:30|575.17|572.57|575.67|573.07|575.67|573.07|575.17|572.57|0
1647323680000|2022-03-15 05:54:40|576.67|574.07|576.67|574.07|576.67|574.07|576.67|574.07|0
1647323690000|2022-03-15 05:54:50|576.92|574.32|576.92|574.32|577.17|574.57|576.92|574.32|0
1647323700000|2022-03-15 05:55:00|577.17|574.57|576.67|574.07|577.17|574.57|576.67|574.07|0
1647323710000|2022-03-15 05:55:10|576.92|574.32|576.05|573.45|576.92|574.32|575.92|573.32|0
1647323720000|2022-03-15 05:55:20|575.8|573.2|576.3|573.7|576.3|573.7|575.8|573.2|0
1647323730000|2022-03-15 05:55:30|576.17|573.57|576.42|573.82|576.42|573.82|576.17|573.57|0
1647323740000|2022-03-15 05:55:40|576.17|573.57|575.92|573.32|576.17|573.57|575.92|573.32|0
1647323750000|2022-03-15 05:55:50|576.05|573.45|576.17|573.57|576.42|573.82|576.05|573.45|0
1647323760000|2022-03-15 05:56:00|575.92|573.32|575.42|572.82|575.92|573.32|575.42|572.82|0
1647323770000|2022-03-15 05:56:10|575.17|572.57|575.05|572.45|575.42|572.82|575.05|572.45|0
1647323780000|2022-03-15 05:56:20|575.17|572.57|575.67|573.07|575.67|573.07|575.17|572.57|0
1647323790000|2022-03-15 05:56:30|575.42|572.82|575.3|572.7|575.42|572.82|575.3|572.7|0
1647323800000|2022-03-15 05:56:40|575.05|572.45|574.67|572.07|575.05|572.45|574.67|572.07|0
1647323810000|2022-03-15 05:56:50|575.05|572.45|575.05|572.45|575.05|572.45|575.05|572.45|0
1647323820000|2022-03-15 05:57:00|574.92|572.32|576.05|573.45|576.05|573.45|574.92|572.32|0
1647323830000|2022-03-15 05:57:10|576.67|574.07|576.92|574.32|576.92|574.32|576.67|574.07|0
1647323840000|2022-03-15 05:57:20|576.8|574.2|576.92|574.32|576.92|574.32|576.8|574.2|0
1647323850000|2022-03-15 05:57:30|576.8|574.2|576.8|574.2|576.92|574.32|576.8|574.2|0
1647323860000|2022-03-15 05:57:40|577.42|574.82|576.92|574.32|577.42|574.82|576.92|574.32|0
1647323870000|2022-03-15 05:57:50|576.8|574.2|576.67|574.07|576.8|574.2|576.67|574.07|0
1647323880000|2022-03-15 05:58:00|576.42|573.82|576.42|573.82|576.42|573.82|576.17|573.57|0
1647323890000|2022-03-15 05:58:10|576.92|574.32|576.3|573.7|576.92|574.32|576.3|573.7|0
1647323900000|2022-03-15 05:58:20|576.17|573.57|576.17|573.57|576.17|573.57|576.17|573.57|0
1647323910000|2022-03-15 05:58:30|576.42|573.82|576.05|573.45|576.42|573.82|576.05|573.45|0
1647323920000|2022-03-15 05:58:40|575.92|573.32|576.17|573.57|576.17|573.57|575.92|573.32|0
1647323940000|2022-03-15 05:59:00|575.92|573.32|576.17|573.57|576.17|573.57|575.92|573.32|0
1647323950000|2022-03-15 05:59:10|576.05|573.45|576.17|573.57|576.17|573.57|576.05|573.45|0
1647323960000|2022-03-15 05:59:20|576.05|573.45|575.8|573.2|576.17|573.57|575.8|573.2|0
1647323970000|2022-03-15 05:59:30|575.92|573.32|576.17|573.57|576.42|573.82|575.92|573.32|0
1647323980000|2022-03-15 05:59:40|575.92|573.32|575.67|573.07|576.05|573.45|575.67|573.07|0
1647323990000|2022-03-15 05:59:50|575.92|573.32|575.17|572.57|575.92|573.32|575.17|572.57|0
1647324000000|2022-03-15 06:00:00|574.92|572.32|575.42|572.82|576.17|573.57|574.92|572.32|0
1647324010000|2022-03-15 06:00:10|575.17|572.57|575.67|573.07|575.67|573.07|575.17|572.57|0
1647324020000|2022-03-15 06:00:20|575.55|572.95|575.67|573.07|575.67|573.07|575.3|572.7|0
1647324030000|2022-03-15 06:00:30|575.42|572.82|575.92|573.32|575.92|573.32|575.3|572.7|0
1647324040000|2022-03-15 06:00:40|577.42|574.82|577.67|575.07|577.67|575.07|577.42|574.82|0
1647324050000|2022-03-15 06:00:50|577.92|575.32|577.17|574.57|577.92|575.32|577.17|574.57|0
1647324060000|2022-03-15 06:01:00|577.42|574.82|577.05|574.45|577.42|574.82|577.05|574.45|0
1647324070000|2022-03-15 06:01:10|577.17|574.57|577.42|574.82|577.67|575.07|577.17|574.57|0
1647324080000|2022-03-15 06:01:20|577.55|574.95|577.67|575.07|577.8|575.2|577.55|574.95|0
1647324090000|2022-03-15 06:01:30|577.8|575.2|577.8|575.2|577.92|575.32|577.8|575.2|0
1647324100000|2022-03-15 06:01:40|577.67|575.07|577.92|575.32|577.92|575.32|577.67|575.07|0
1647324110000|2022-03-15 06:01:50|578.17|575.57|578.17|575.57|578.42|575.82|578.17|575.57|0
1647324120000|2022-03-15 06:02:00|578.05|575.45|578.17|575.57|578.17|575.57|577.67|575.07|0
1647324130000|2022-03-15 06:02:10|578.3|575.7|578.17|575.57|578.3|575.7|578.17|575.57|0
1647324140000|2022-03-15 06:02:20|577.92|575.32|578.67|576.07|578.67|576.07|577.92|575.32|0
1647324150000|2022-03-15 06:02:30|578.55|575.95|579.05|576.45|579.17|576.57|578.55|575.95|0
1647324160000|2022-03-15 06:02:40|578.92|576.32|579.17|576.57|579.17|576.57|578.92|576.32|0
1647324180000|2022-03-15 06:03:00|578.92|576.32|579.67|577.07|579.67|577.07|578.92|576.32|0
1647324190000|2022-03-15 06:03:10|578.92|576.32|578.92|576.32|578.92|576.32|578.67|576.07|0
1647324200000|2022-03-15 06:03:20|579.17|576.57|578.92|576.32|579.17|576.57|578.92|576.32|0
1647324210000|2022-03-15 06:03:30|578.8|576.2|578.92|576.32|578.92|576.32|578.8|576.2|0
1647324220000|2022-03-15 06:03:40|579.05|576.45|579.17|576.57|579.17|576.57|578.92|576.32|0
1647324230000|2022-03-15 06:03:50|578.92|576.32|578.92|576.32|579.17|576.57|578.92|576.32|0
1647324240000|2022-03-15 06:04:00|579.92|577.32|579.67|577.07|579.92|577.32|579.67|577.07|0
1647324250000|2022-03-15 06:04:10|579.42|576.82|579.67|577.07|579.67|577.07|579.42|576.82|0
1647324260000|2022-03-15 06:04:20|579.8|577.2|579.67|577.07|579.92|577.32|579.67|577.07|0
1647324280000|2022-03-15 06:04:40|579.92|577.32|579.42|576.82|579.92|577.32|579.42|576.82|0
1647324290000|2022-03-15 06:04:50|579.3|576.7|579.42|576.82|579.42|576.82|579.3|576.7|0
1647324300000|2022-03-15 06:05:00|579.3|576.7|578.92|576.32|579.3|576.7|578.67|576.07|0
1647324310000|2022-03-15 06:05:10|578.8|576.2|578.3|575.7|578.92|576.32|578.3|575.7|0
1647324320000|2022-03-15 06:05:20|578.17|575.57|578.55|575.95|578.55|575.95|578.17|575.57|0
1647324330000|2022-03-15 06:05:30|578.42|575.82|578.67|576.07|578.67|576.07|578.42|575.82|0
1647324340000|2022-03-15 06:05:40|578.92|576.32|579.67|577.07|579.67|577.07|578.92|576.32|0
1647324350000|2022-03-15 06:05:50|579.55|576.95|579.92|577.32|579.92|577.32|579.55|576.95|0
1647324360000|2022-03-15 06:06:00|579.67|577.07|579.67|577.07|579.67|577.07|579.42|576.82|0
1647324370000|2022-03-15 06:06:10|579.92|577.32|579.67|577.07|579.92|577.32|579.67|577.07|0
1647324380000|2022-03-15 06:06:20|579.42|576.82|579.42|576.82|579.55|576.95|579.3|576.7|0
1647324400000|2022-03-15 06:06:40|579.3|576.7|578.42|575.82|579.3|576.7|578.42|575.82|0
1647324410000|2022-03-15 06:06:50|578.67|576.07|578.42|575.82|578.67|576.07|578.42|575.82|0
1647324420000|2022-03-15 06:07:00|578.67|576.07|578.42|575.82|578.67|576.07|578.42|575.82|0
1647324430000|2022-03-15 06:07:10|578.17|575.57|578.67|576.07|578.67|576.07|578.17|575.57|0
1647324440000|2022-03-15 06:07:20|578.42|575.82|578.42|575.82|578.42|575.82|578.42|575.82|0
1647324450000|2022-03-15 06:07:30|578.17|575.57|578.42|575.82|578.42|575.82|578.17|575.57|0
1647324460000|2022-03-15 06:07:40|578.3|575.7|578.17|575.57|578.42|575.82|578.17|575.57|0
1647324470000|2022-03-15 06:07:50|578.05|575.45|577.92|575.32|578.05|575.45|577.92|575.32|0
1647324480000|2022-03-15 06:08:00|577.67|575.07|577.17|574.57|577.67|575.07|577.17|574.57|0
1647324490000|2022-03-15 06:08:10|577.42|574.82|577.92|575.32|577.92|575.32|577.42|574.82|0
1647324500000|2022-03-15 06:08:20|577.67|575.07|577.67|575.07|577.67|575.07|577.67|575.07|0
1647324510000|2022-03-15 06:08:30|577.55|574.95|577.55|574.95|577.55|574.95|577.55|574.95|0
1647324520000|2022-03-15 06:08:40|577.42|574.82|577.3|574.7|577.42|574.82|577.3|574.7|0
1647324530000|2022-03-15 06:08:50|577.55|574.95|577.67|575.07|577.67|575.07|577.42|574.82|0
1647324540000|2022-03-15 06:09:00|577.3|574.7|577.3|574.7|577.42|574.82|577.3|574.7|0
1647324550000|2022-03-15 06:09:10|577.42|574.82|577.42|574.82|577.92|575.32|577.42|574.82|0
1647324560000|2022-03-15 06:09:20|577.17|574.57|577.42|574.82|577.42|574.82|577.05|574.45|0
1647324570000|2022-03-15 06:09:30|576.92|574.32|576.42|573.82|576.92|574.32|576.42|573.82|0
1647324580000|2022-03-15 06:09:40|576.17|573.57|575.8|573.2|576.17|573.57|575.8|573.2|0
1647324590000|2022-03-15 06:09:50|575.67|573.07|576.05|573.45|576.05|573.45|575.67|573.07|0
1647324600000|2022-03-15 06:10:00|576.17|573.57|575.92|573.32|576.67|574.07|575.92|573.32|0
1647324610000|2022-03-15 06:10:10|575.17|572.57|574.67|572.07|575.42|572.82|574.67|572.07|0
1647324620000|2022-03-15 06:10:20|574.42|571.82|574.55|571.95|574.55|571.95|574.05|571.45|0
1647324630000|2022-03-15 06:10:30|574.17|571.57|574.42|571.82|574.55|571.95|574.17|571.57|0
1647324640000|2022-03-15 06:10:40|573.67|571.07|573.17|570.57|573.67|571.07|573.17|570.57|0
1647324650000|2022-03-15 06:10:50|572.92|570.32|572.42|569.82|572.92|570.32|572.42|569.82|0
1647324660000|2022-03-15 06:11:00|572.92|570.32|573.67|571.07|573.67|571.07|572.92|570.32|0
1647324670000|2022-03-15 06:11:10|573.92|571.32|573.17|570.57|573.92|571.32|573.17|570.57|0
1647324680000|2022-03-15 06:11:20|573.42|570.82|574.67|572.07|574.67|572.07|573.42|570.82|0
1647324690000|2022-03-15 06:11:30|574.55|571.95|574.17|571.57|574.55|571.95|574.17|571.57|0
1647324700000|2022-03-15 06:11:40|573.92|571.32|573.3|570.7|573.92|571.32|573.3|570.7|0
1647324710000|2022-03-15 06:11:50|572.92|570.32|572.92|570.32|573.42|570.82|572.92|570.32|0
1647324720000|2022-03-15 06:12:00|572.55|569.95|572.92|570.32|573.17|570.57|572.55|569.95|0
1647324730000|2022-03-15 06:12:10|572.8|570.2|573.17|570.57|573.42|570.82|572.8|570.2|0
1647324740000|2022-03-15 06:12:20|572.92|570.32|573.17|570.57|573.17|570.57|572.92|570.32|0
1647324750000|2022-03-15 06:12:30|573.42|570.82|573.42|570.82|573.55|570.95|573.42|570.82|0
1647324760000|2022-03-15 06:12:40|573.3|570.7|573.55|570.95|573.55|570.95|573.3|570.7|0
1647324770000|2022-03-15 06:12:50|573.67|571.07|573.42|570.82|573.67|571.07|573.42|570.82|0
1647324780000|2022-03-15 06:13:00|573.8|571.2|573.8|571.2|573.92|571.32|573.8|571.2|0
1647324790000|2022-03-15 06:13:10|573.92|571.32|573.67|571.07|573.92|571.32|573.67|571.07|0
1647324800000|2022-03-15 06:13:20|572.92|570.32|573.92|571.32|573.92|571.32|572.92|570.32|0
1647324810000|2022-03-15 06:13:30|573.67|571.07|573.67|571.07|573.67|571.07|573.67|571.07|0
1647324820000|2022-03-15 06:13:40|573.92|571.32|573.92|571.32|573.92|571.32|573.67|571.07|0
1647324830000|2022-03-15 06:13:50|574.17|571.57|573.67|571.07|574.17|571.57|573.67|571.07|0
1647324840000|2022-03-15 06:14:00|574.17|571.57|573.92|571.32|574.17|571.57|573.92|571.32|0
1647324850000|2022-03-15 06:14:10|574.17|571.57|573.67|571.07|574.17|571.57|573.67|571.07|0
1647324860000|2022-03-15 06:14:20|573.8|571.2|573.92|571.32|573.92|571.32|573.67|571.07|0
1647324890000|2022-03-15 06:14:50|573.8|571.2|574.17|571.57|574.17|571.57|573.8|571.2|0
1647324900000|2022-03-15 06:15:00|574.42|571.82|574.05|571.45|574.67|572.07|574.05|571.45|0
1647324910000|2022-03-15 06:15:10|573.67|571.07|573.8|571.2|573.8|571.2|573.67|571.07|0
1647324920000|2022-03-15 06:15:20|573.92|571.32|573.92|571.32|573.92|571.32|573.67|571.07|0
1647324930000|2022-03-15 06:15:30|574.17|571.57|573.92|571.32|574.17|571.57|573.92|571.32|0
1647324940000|2022-03-15 06:15:40|574.17|571.57|573.67|571.07|574.17|571.57|573.67|571.07|0
1647324960000|2022-03-15 06:16:00|574.17|571.57|573.67|571.07|574.17|571.57|573.67|571.07|0
1647324970000|2022-03-15 06:16:10|573.8|571.2|573.67|571.07|573.8|571.2|573.67|571.07|0
1647324980000|2022-03-15 06:16:20|573.8|571.2|573.92|571.32|573.92|571.32|573.67|571.07|0
1647324990000|2022-03-15 06:16:30|573.67|571.07|573.8|571.2|573.8|571.2|573.67|571.07|0
1647325000000|2022-03-15 06:16:40|573.92|571.32|573.8|571.2|573.92|571.32|573.67|571.07|0
1647325010000|2022-03-15 06:16:50|573.67|571.07|573.92|571.32|573.92|571.32|573.67|571.07|0
1647325020000|2022-03-15 06:17:00|573.67|571.07|574.67|572.07|574.67|572.07|573.67|571.07|0
1647325030000|2022-03-15 06:17:10|574.92|572.32|574.92|572.32|574.92|572.32|574.8|572.2|0
1647325040000|2022-03-15 06:17:20|574.55|571.95|574.67|572.07|574.67|572.07|574.42|571.82|0
1647325050000|2022-03-15 06:17:30|574.92|572.32|574.55|571.95|574.92|572.32|574.55|571.95|0
1647325060000|2022-03-15 06:17:40|574.67|572.07|574.55|571.95|574.67|572.07|574.55|571.95|0
1647325070000|2022-03-15 06:17:50|574.67|572.07|574.8|572.2|574.8|572.2|574.55|571.95|0
1647325080000|2022-03-15 06:18:00|574.92|572.32|575.05|572.45|575.05|572.45|574.92|572.32|0
1647325090000|2022-03-15 06:18:10|575.17|572.57|574.92|572.32|575.17|572.57|574.92|572.32|0
1647325100000|2022-03-15 06:18:20|575.3|572.7|576.3|573.7|576.42|573.82|575.3|572.7|0
1647325110000|2022-03-15 06:18:30|576.42|573.82|576.67|574.07|576.67|574.07|576.42|573.82|0
1647325120000|2022-03-15 06:18:40|576.42|573.82|576.42|573.82|576.42|573.82|576.05|573.45|0
1647325130000|2022-03-15 06:18:50|576.67|574.07|577.17|574.57|577.17|574.57|576.55|573.95|0
1647325140000|2022-03-15 06:19:00|577.05|574.45|577.17|574.57|577.17|574.57|577.05|574.45|0
1647325150000|2022-03-15 06:19:10|577.3|574.7|577.55|574.95|577.55|574.95|577.3|574.7|0
1647325160000|2022-03-15 06:19:20|577.67|575.07|577.92|575.32|577.92|575.32|577.67|575.07|0
1647325170000|2022-03-15 06:19:30|577.67|575.07|577.67|575.07|577.67|575.07|577.67|575.07|0
1647325180000|2022-03-15 06:19:40|577.05|574.45|577.17|574.57|577.17|574.57|577.05|574.45|0
1647325190000|2022-03-15 06:19:50|577.05|574.45|577.67|575.07|577.67|575.07|576.92|574.32|0
1647325200000|2022-03-15 06:20:00|577.55|574.95|577.42|574.82|577.67|575.07|577.42|574.82|0
1647325210000|2022-03-15 06:20:10|577.67|575.07|577.3|574.7|577.67|575.07|577.17|574.57|0
1647325220000|2022-03-15 06:20:20|577.42|574.82|577.42|574.82|577.42|574.82|577.42|574.82|0
1647325230000|2022-03-15 06:20:30|577.3|574.7|577.3|574.7|577.3|574.7|577.3|574.7|0
1647325240000|2022-03-15 06:20:40|577.42|574.82|577.3|574.7|577.42|574.82|577.3|574.7|0
1647325250000|2022-03-15 06:20:50|577.42|574.82|576.92|574.32|577.42|574.82|576.92|574.32|0
1647325260000|2022-03-15 06:21:00|576.8|574.2|576.67|574.07|576.8|574.2|576.67|574.07|0
1647325270000|2022-03-15 06:21:10|576.92|574.32|577.3|574.7|577.3|574.7|576.92|574.32|0
1647325280000|2022-03-15 06:21:20|577.17|574.57|576.92|574.32|577.17|574.57|576.92|574.32|0
1647325290000|2022-03-15 06:21:30|577.17|574.57|577.42|574.82|577.42|574.82|577.17|574.57|0
1647325300000|2022-03-15 06:21:40|577.55|574.95|577.55|574.95|577.8|575.2|577.55|574.95|0
1647325310000|2022-03-15 06:21:50|577.42|574.82|577.17|574.57|577.42|574.82|576.92|574.32|0
1647325320000|2022-03-15 06:22:00|576.8|574.2|576.92|574.32|576.92|574.32|576.67|574.07|0
1647325330000|2022-03-15 06:22:10|576.8|574.2|576.67|574.07|576.8|574.2|576.42|573.82|0
1647325340000|2022-03-15 06:22:20|576.42|573.82|575.8|573.2|576.42|573.82|575.67|573.07|0
1647325350000|2022-03-15 06:22:30|575.67|573.07|575.67|573.07|575.8|573.2|575.67|573.07|0
1647325360000|2022-03-15 06:22:40|575.8|573.2|576.17|573.57|576.17|573.57|575.67|573.07|0
1647325370000|2022-03-15 06:22:50|576.05|573.45|575.92|573.32|576.05|573.45|575.92|573.32|0
1647325380000|2022-03-15 06:23:00|575.8|573.2|575.92|573.32|575.92|573.32|575.8|573.2|0
1647325390000|2022-03-15 06:23:10|576.17|573.57|576.17|573.57|576.17|573.57|576.05|573.45|0
1647325400000|2022-03-15 06:23:20|576.42|573.82|576.67|574.07|576.67|574.07|576.42|573.82|0
1647325410000|2022-03-15 06:23:30|574.67|572.07|574.55|571.95|574.67|572.07|574.55|571.95|0
1647325420000|2022-03-15 06:23:40|574.67|572.07|574.17|571.57|574.67|572.07|574.17|571.57|0
1647325430000|2022-03-15 06:23:50|574.42|571.82|574.17|571.57|574.42|571.82|574.17|571.57|0
1647325440000|2022-03-15 06:24:00|574.05|571.45|574.42|571.82|574.42|571.82|574.05|571.45|0
1647325450000|2022-03-15 06:24:10|574.55|571.95|573.67|571.07|574.55|571.95|573.67|571.07|0
1647325460000|2022-03-15 06:24:20|574.05|571.45|573.92|571.32|574.17|571.57|573.92|571.32|0
1647325470000|2022-03-15 06:24:30|573.67|571.07|573.67|571.07|573.67|571.07|573.67|571.07|0
1647325480000|2022-03-15 06:24:40|573.8|571.2|574.05|571.45|574.17|571.57|573.8|571.2|0
1647325490000|2022-03-15 06:24:50|574.17|571.57|574.05|571.45|574.17|571.57|573.92|571.32|0
1647325500000|2022-03-15 06:25:00|574.42|571.82|574.17|571.57|574.67|572.07|574.17|571.57|0
1647325510000|2022-03-15 06:25:10|574.05|571.45|574.42|571.82|574.42|571.82|574.05|571.45|0
1647325520000|2022-03-15 06:25:20|574.55|571.95|574.67|572.07|574.67|572.07|574.55|571.95|0
1647325530000|2022-03-15 06:25:30|574.55|571.95|574.3|571.7|574.67|572.07|574.3|571.7|0
1647325540000|2022-03-15 06:25:40|574.42|571.82|574.55|571.95|574.67|572.07|574.42|571.82|0
1647325550000|2022-03-15 06:25:50|574.42|571.82|574.42|571.82|574.42|571.82|574.42|571.82|0
1647325560000|2022-03-15 06:26:00|573.92|571.32|574.42|571.82|574.42|571.82|573.92|571.32|0
1647325570000|2022-03-15 06:26:10|574.55|571.95|573.92|571.32|574.55|571.95|573.92|571.32|0
1647325580000|2022-03-15 06:26:20|574.17|571.57|574.17|571.57|574.42|571.82|574.17|571.57|0
1647325590000|2022-03-15 06:26:30|574.55|571.95|575.42|572.82|575.42|572.82|574.55|571.95|0
1647325600000|2022-03-15 06:26:40|574.42|571.82|575.05|572.45|575.05|572.45|574.42|571.82|0
1647325610000|2022-03-15 06:26:50|574.8|572.2|575.05|572.45|575.05|572.45|574.8|572.2|0
1647325620000|2022-03-15 06:27:00|574.92|572.32|575.67|573.07|575.67|573.07|574.92|572.32|0
1647325630000|2022-03-15 06:27:10|575.92|573.32|575.92|573.32|575.92|573.32|575.8|573.2|0
1647325640000|2022-03-15 06:27:20|576.17|573.57|575.67|573.07|576.17|573.57|575.67|573.07|0
1647325650000|2022-03-15 06:27:30|575.55|572.95|575.55|572.95|575.55|572.95|575.55|572.95|0
1647325660000|2022-03-15 06:27:40|575.67|573.07|575.55|572.95|575.67|573.07|575.55|572.95|0
1647325670000|2022-03-15 06:27:50|575.42|572.82|575.17|572.57|575.55|572.95|575.17|572.57|0
1647325680000|2022-03-15 06:28:00|575.3|572.7|575.67|573.07|575.67|573.07|575.17|572.57|0
1647325690000|2022-03-15 06:28:10|575.55|572.95|575.55|572.95|575.55|572.95|575.42|572.82|0
1647325700000|2022-03-15 06:28:20|575.42|572.82|575.17|572.57|575.42|572.82|574.92|572.32|0
1647325710000|2022-03-15 06:28:30|574.92|572.32|575.05|572.45|575.42|572.82|574.92|572.32|0
1647325720000|2022-03-15 06:28:40|575.17|572.57|575.17|572.57|575.17|572.57|575.05|572.45|0
1647325730000|2022-03-15 06:28:50|574.92|572.32|575.17|572.57|575.17|572.57|574.92|572.32|0
1647325740000|2022-03-15 06:29:00|575.55|572.95|575.42|572.82|575.67|573.07|575.42|572.82|0
1647325750000|2022-03-15 06:29:10|575.67|573.07|575.8|573.2|576.05|573.45|575.67|573.07|0
1647325760000|2022-03-15 06:29:20|575.92|573.32|575.92|573.32|575.92|573.32|575.92|573.32|0
1647325770000|2022-03-15 06:29:30|575.8|573.2|575.8|573.2|575.92|573.32|575.8|573.2|0
1647325780000|2022-03-15 06:29:40|575.92|573.32|575.92|573.32|575.92|573.32|575.8|573.2|0
1647325790000|2022-03-15 06:29:50|576.42|573.82|575.92|573.32|576.42|573.82|575.92|573.32|0
1647325800000|2022-03-15 06:30:00|576.05|573.45|576.55|573.95|576.67|574.07|575.92|573.32|0
1647325810000|2022-03-15 06:30:10|576.3|573.7|576.3|573.7|576.3|573.7|576.3|573.7|0
1647325820000|2022-03-15 06:30:20|576.42|573.82|575.8|573.2|576.42|573.82|575.8|573.2|0
1647325830000|2022-03-15 06:30:30|575.42|572.82|575.42|572.82|575.42|572.82|575.42|572.82|0
1647325840000|2022-03-15 06:30:40|575.3|572.7|575.3|572.7|575.3|572.7|575.3|572.7|0
1647325850000|2022-03-15 06:30:50|575.67|573.07|575.55|572.95|575.67|573.07|575.55|572.95|0
1647325860000|2022-03-15 06:31:00|575.42|572.82|576.17|573.57|576.3|573.7|575.42|572.82|0
1647325870000|2022-03-15 06:31:10|576.3|573.7|576.42|573.82|576.42|573.82|576.05|573.45|0
1647325880000|2022-03-15 06:31:20|576.05|573.45|576.17|573.57|576.17|573.57|576.05|573.45|0
1647325890000|2022-03-15 06:31:30|576.05|573.45|576.55|573.95|576.55|573.95|576.05|573.45|0
1647325900000|2022-03-15 06:31:40|576.8|574.2|577.05|574.45|577.05|574.45|576.8|574.2|0
1647325910000|2022-03-15 06:31:50|576.92|574.32|576.67|574.07|576.92|574.32|576.67|574.07|0
1647325920000|2022-03-15 06:32:00|577.17|574.57|577.05|574.45|577.17|574.57|576.92|574.32|0
1647325930000|2022-03-15 06:32:10|577.17|574.57|577.8|575.2|577.8|575.2|577.17|574.57|0
1647325940000|2022-03-15 06:32:20|578.05|575.45|577.8|575.2|578.05|575.45|577.8|575.2|0
1647325950000|2022-03-15 06:32:30|577.92|575.32|578.05|575.45|578.05|575.45|577.92|575.32|0
1647325960000|2022-03-15 06:32:40|577.8|575.2|577.92|575.32|577.92|575.32|577.67|575.07|0
1647325970000|2022-03-15 06:32:50|577.8|575.2|578.05|575.45|578.17|575.57|577.8|575.2|0
1647325980000|2022-03-15 06:33:00|577.92|575.32|577.8|575.2|578.05|575.45|577.8|575.2|0
1647325990000|2022-03-15 06:33:10|577.92|575.32|577.55|574.95|577.92|575.32|577.55|574.95|0
1647326000000|2022-03-15 06:33:20|577.92|575.32|577.67|575.07|577.92|575.32|577.42|574.82|0
1647326010000|2022-03-15 06:33:30|577.92|575.32|578.05|575.45|578.17|575.57|577.67|575.07|0
1647326020000|2022-03-15 06:33:40|578.17|575.57|578.17|575.57|578.17|575.57|578.05|575.45|0
1647326030000|2022-03-15 06:33:50|577.92|575.32|577.92|575.32|577.92|575.32|577.92|575.32|0
1647326040000|2022-03-15 06:34:00|577.8|575.2|576.67|574.07|577.8|575.2|576.67|574.07|0
1647326050000|2022-03-15 06:34:10|576.55|573.95|576.17|573.57|576.55|573.95|576.17|573.57|0
1647326060000|2022-03-15 06:34:20|575.92|573.32|575.92|573.32|575.92|573.32|575.92|573.32|0
1647326070000|2022-03-15 06:34:30|575.42|572.82|575.92|573.32|576.17|573.57|575.42|572.82|0
1647326080000|2022-03-15 06:34:40|576.05|573.45|576.17|573.57|576.17|573.57|576.05|573.45|0
1647326090000|2022-03-15 06:34:50|576.3|573.7|576.42|573.82|576.55|573.95|576.3|573.7|0
1647326100000|2022-03-15 06:35:00|576.17|573.57|576.17|573.57|576.17|573.57|576.17|573.57|0
1647326110000|2022-03-15 06:35:10|575.92|573.32|575.92|573.32|575.92|573.32|575.8|573.2|0
1647326120000|2022-03-15 06:35:20|575.42|572.82|574.67|572.07|575.42|572.82|574.67|572.07|0
1647326130000|2022-03-15 06:35:30|574.55|571.95|574.05|571.45|574.55|571.95|574.05|571.45|0
1647326140000|2022-03-15 06:35:40|574.3|571.7|574.8|572.2|574.8|572.2|574.3|571.7|0
1647326150000|2022-03-15 06:35:50|575.17|572.57|575.67|573.07|575.67|573.07|574.92|572.32|0
1647326160000|2022-03-15 06:36:00|576.17|573.57|576.17|573.57|576.17|573.57|575.92|573.32|0
1647326170000|2022-03-15 06:36:10|576.3|573.7|576.3|573.7|576.42|573.82|576.3|573.7|0
1647326180000|2022-03-15 06:36:20|576.42|573.82|576.42|573.82|576.55|573.95|576.42|573.82|0
1647326190000|2022-03-15 06:36:30|576.3|573.7|576.92|574.32|577.17|574.57|576.3|573.7|0
1647326200000|2022-03-15 06:36:40|576.67|574.07|576.42|573.82|576.67|574.07|576.42|573.82|0
1647326210000|2022-03-15 06:36:50|576.67|574.07|576.67|574.07|576.67|574.07|576.67|574.07|0
1647326220000|2022-03-15 06:37:00|576.8|574.2|576.67|574.07|576.8|574.2|576.55|573.95|0
1647326230000|2022-03-15 06:37:10|577.05|574.45|576.67|574.07|577.05|574.45|576.67|574.07|0
1647326240000|2022-03-15 06:37:20|576.55|573.95|576.8|574.2|576.8|574.2|576.55|573.95|0
1647326250000|2022-03-15 06:37:30|576.67|574.07|576.17|573.57|576.67|574.07|576.17|573.57|0
1647326260000|2022-03-15 06:37:40|575.92|573.32|576.3|573.7|576.42|573.82|575.92|573.32|0
1647326270000|2022-03-15 06:37:50|576.8|574.2|576.42|573.82|576.8|574.2|576.42|573.82|0
1647326280000|2022-03-15 06:38:00|576.17|573.57|575.92|573.32|576.17|573.57|575.92|573.32|0
1647326290000|2022-03-15 06:38:10|575.8|573.2|576.17|573.57|576.17|573.57|575.67|573.07|0
1647326300000|2022-03-15 06:38:20|576.3|573.7|576.05|573.45|576.3|573.7|575.8|573.2|0
1647326310000|2022-03-15 06:38:30|575.92|573.32|575.92|573.32|576.05|573.45|575.92|573.32|0
1647326320000|2022-03-15 06:38:40|576.05|573.45|575.8|573.2|576.05|573.45|575.8|573.2|0
1647326330000|2022-03-15 06:38:50|575.92|573.32|575.92|573.32|575.92|573.32|575.8|573.2|0
1647326340000|2022-03-15 06:39:00|576.05|573.45|576.42|573.82|576.42|573.82|576.05|573.45|0
1647326350000|2022-03-15 06:39:10|576.3|573.7|576.17|573.57|576.3|573.7|576.17|573.57|0
1647326360000|2022-03-15 06:39:20|575.92|573.32|575.92|573.32|575.92|573.32|575.92|573.32|0
1647326370000|2022-03-15 06:39:30|576.05|573.45|576.3|573.7|576.3|573.7|576.05|573.45|0
1647326380000|2022-03-15 06:39:40|576.42|573.82|576.55|573.95|576.55|573.95|576.42|573.82|0
1647326390000|2022-03-15 06:39:50|576.42|573.82|576.42|573.82|576.42|573.82|576.42|573.82|0
1647326400000|2022-03-15 06:40:00|576.67|574.07|576.92|574.32|576.92|574.32|576.3|573.7|0
1647326420000|2022-03-15 06:40:20|577.17|574.57|577.05|574.45|577.17|574.57|576.92|574.32|0
1647326430000|2022-03-15 06:40:30|577.17|574.57|577.05|574.45|577.17|574.57|577.05|574.45|0
1647326440000|2022-03-15 06:40:40|577.3|574.7|577.17|574.57|577.3|574.7|577.17|574.57|0
1647326450000|2022-03-15 06:40:50|577.3|574.7|577.17|574.57|577.3|574.7|577.05|574.45|0
1647326460000|2022-03-15 06:41:00|576.92|574.32|577.17|574.57|577.17|574.57|576.92|574.32|0
1647326470000|2022-03-15 06:41:10|577.05|574.45|577.05|574.45|577.17|574.57|577.05|574.45|0
1647326480000|2022-03-15 06:41:20|576.67|574.07|577.05|574.45|577.05|574.45|576.67|574.07|0
1647326490000|2022-03-15 06:41:30|577.17|574.57|577.67|575.07|577.67|575.07|577.17|574.57|0
1647326500000|2022-03-15 06:41:40|577.8|575.2|578.17|575.57|578.17|575.57|577.8|575.2|0
1647326510000|2022-03-15 06:41:50|577.92|575.32|577.92|575.32|577.92|575.32|577.92|575.32|0
1647326520000|2022-03-15 06:42:00|577.67|575.07|577.67|575.07|577.67|575.07|577.67|575.07|0
1647326530000|2022-03-15 06:42:10|577.42|574.82|576.67|574.07|577.42|574.82|576.67|574.07|0
1647326540000|2022-03-15 06:42:20|576.42|573.82|576.05|573.45|576.42|573.82|576.05|573.45|0
1647326550000|2022-03-15 06:42:30|575.92|573.32|575.55|572.95|575.92|573.32|575.55|572.95|0
1647326560000|2022-03-15 06:42:40|576.42|573.82|576.92|574.32|576.92|574.32|576.42|573.82|0
1647326570000|2022-03-15 06:42:50|576.8|574.2|576.8|574.2|577.05|574.45|576.8|574.2|0
1647326580000|2022-03-15 06:43:00|576.67|574.07|575.17|572.57|576.67|574.07|575.17|572.57|0
1647326590000|2022-03-15 06:43:10|575.42|572.82|575.42|572.82|575.67|573.07|575.17|572.57|0
1647326600000|2022-03-15 06:43:20|575.55|572.95|575.8|573.2|575.92|573.32|575.55|572.95|0
1647326610000|2022-03-15 06:43:30|575.92|573.32|575.3|572.7|575.92|573.32|575.3|572.7|0
1647326620000|2022-03-15 06:43:40|575.55|572.95|575.67|573.07|575.67|573.07|575.42|572.82|0
1647326630000|2022-03-15 06:43:50|575.55|572.95|575.42|572.82|575.55|572.95|575.17|572.57|0
1647326640000|2022-03-15 06:44:00|575.17|572.57|575.55|572.95|575.55|572.95|574.67|572.07|0
1647326650000|2022-03-15 06:44:10|575.42|572.82|575.17|572.57|575.42|572.82|575.17|572.57|0
1647326660000|2022-03-15 06:44:20|574.92|572.32|575.3|572.7|575.3|572.7|574.92|572.32|0
1647326670000|2022-03-15 06:44:30|575.05|572.45|575.3|572.7|575.3|572.7|575.05|572.45|0
1647326680000|2022-03-15 06:44:40|575.42|572.82|575.42|572.82|575.42|572.82|575.17|572.57|0
1647326690000|2022-03-15 06:44:50|575.67|573.07|576.17|573.57|576.3|573.7|575.67|573.07|0
1647326700000|2022-03-15 06:45:00|576.42|573.82|576.42|573.82|576.42|573.82|576.17|573.57|0
1647326710000|2022-03-15 06:45:10|576.67|574.07|576.67|574.07|576.67|574.07|576.67|574.07|0
1647326720000|2022-03-15 06:45:20|577.05|574.45|577.92|575.32|577.92|575.32|577.05|574.45|0
1647326730000|2022-03-15 06:45:30|578.05|575.45|578.17|575.57|578.42|575.82|578.05|575.45|0
1647326740000|2022-03-15 06:45:40|578.05|575.45|578.42|575.82|578.42|575.82|578.05|575.45|0
1647326750000|2022-03-15 06:45:50|578.55|575.95|578.67|576.07|578.67|576.07|578.55|575.95|0
1647326760000|2022-03-15 06:46:00|578.42|575.82|578.05|575.45|578.42|575.82|578.05|575.45|0
1647326770000|2022-03-15 06:46:10|578.3|575.7|577.92|575.32|578.3|575.7|577.92|575.32|0
1647326780000|2022-03-15 06:46:20|577.8|575.2|577.92|575.32|577.92|575.32|577.8|575.2|0
1647326790000|2022-03-15 06:46:30|578.17|575.57|578.42|575.82|578.42|575.82|578.17|575.57|0
1647326800000|2022-03-15 06:46:40|578.17|575.57|577.92|575.32|578.17|575.57|577.92|575.32|0
1647326810000|2022-03-15 06:46:50|578.05|575.45|577.92|575.32|578.05|575.45|577.8|575.2|0
1647326820000|2022-03-15 06:47:00|578.42|575.82|578.55|575.95|578.55|575.95|578.3|575.7|0
1647326830000|2022-03-15 06:47:10|578.67|576.07|579.05|576.45|579.05|576.45|578.67|576.07|0
1647326840000|2022-03-15 06:47:20|578.92|576.32|579.42|576.82|579.42|576.82|578.92|576.32|0
1647326850000|2022-03-15 06:47:30|579.17|576.57|579.42|576.82|579.42|576.82|579.17|576.57|0
1647326860000|2022-03-15 06:47:40|579.3|576.7|579.42|576.82|579.42|576.82|579.3|576.7|0
1647326870000|2022-03-15 06:47:50|579.17|576.57|579.17|576.57|579.3|576.7|579.17|576.57|0
1647326880000|2022-03-15 06:48:00|578.92|576.32|579.42|576.82|579.42|576.82|578.92|576.32|0
1647326890000|2022-03-15 06:48:10|579.8|577.2|579.8|577.2|579.8|577.2|579.8|577.2|0
1647326900000|2022-03-15 06:48:20|579.67|577.07|579.92|577.32|579.92|577.32|579.67|577.07|0
1647326910000|2022-03-15 06:48:30|579.67|577.07|579.67|577.07|579.67|577.07|579.67|577.07|0
1647326920000|2022-03-15 06:48:40|579.92|577.32|579.92|577.32|580.17|577.57|579.92|577.32|0
1647326930000|2022-03-15 06:48:50|579.67|577.07|579.92|577.32|579.92|577.32|579.67|577.07|0
1647326940000|2022-03-15 06:49:00|580.42|577.82|580.42|577.82|580.55|577.95|580.42|577.82|0
1647326950000|2022-03-15 06:49:10|580.67|578.07|580.67|578.07|580.92|578.32|580.67|578.07|0
1647326960000|2022-03-15 06:49:20|580.55|577.95|580.55|577.95|580.55|577.95|580.55|577.95|0
1647326970000|2022-03-15 06:49:30|580.42|577.82|580.3|577.7|580.42|577.82|580.17|577.57|0
1647326980000|2022-03-15 06:49:40|580.67|578.07|580.92|578.32|580.92|578.32|580.55|577.95|0
1647326990000|2022-03-15 06:49:50|580.67|578.07|580.42|577.82|580.92|578.32|580.42|577.82|0
1647327000000|2022-03-15 06:50:00|580.67|578.07|580.92|578.32|580.92|578.32|580.55|577.95|0
1647327010000|2022-03-15 06:50:10|580.67|578.07|581.17|578.57|581.17|578.57|580.67|578.07|0
1647327020000|2022-03-15 06:50:20|581.3|578.7|580.92|578.32|581.3|578.7|580.92|578.32|0
1647327030000|2022-03-15 06:50:30|581.67|579.07|581.17|578.57|581.67|579.07|581.17|578.57|0
1647327040000|2022-03-15 06:50:40|581.42|578.82|581.42|578.82|581.42|578.82|581.42|578.82|0
1647327050000|2022-03-15 06:50:50|581.67|579.07|581.17|578.57|581.67|579.07|581.17|578.57|0
1647327060000|2022-03-15 06:51:00|581.42|578.82|581.42|578.82|581.42|578.82|581.42|578.82|0
1647327070000|2022-03-15 06:51:10|581.55|578.95|581.92|579.32|581.92|579.32|581.55|578.95|0
1647327080000|2022-03-15 06:51:20|582.17|579.57|582.05|579.45|582.17|579.57|582.05|579.45|0
1647327090000|2022-03-15 06:51:30|581.92|579.32|582.17|579.57|582.17|579.57|581.92|579.32|0
1647327100000|2022-03-15 06:51:40|583.42|580.82|582.42|579.82|583.42|580.82|582.42|579.82|0
1647327110000|2022-03-15 06:51:50|582.17|579.57|581.92|579.32|582.42|579.82|581.92|579.32|0
1647327120000|2022-03-15 06:52:00|581.67|579.07|581.92|579.32|581.92|579.32|581.42|578.82|0
1647327130000|2022-03-15 06:52:10|581.67|579.07|580.92|578.32|581.67|579.07|580.92|578.32|0
1647327140000|2022-03-15 06:52:20|581.05|578.45|581.17|578.57|581.17|578.57|581.05|578.45|0
1647327150000|2022-03-15 06:52:30|580.92|578.32|580.67|578.07|580.92|578.32|580.67|578.07|0
1647327160000|2022-03-15 06:52:40|580.55|577.95|580.42|577.82|580.55|577.95|580.42|577.82|0
1647327170000|2022-03-15 06:52:50|580.67|578.07|580.55|577.95|580.67|578.07|580.55|577.95|0
1647327180000|2022-03-15 06:53:00|580.67|578.07|579.67|577.07|580.67|578.07|579.67|577.07|0
1647327190000|2022-03-15 06:53:10|579.92|577.32|579.67|577.07|579.92|577.32|579.67|577.07|0
1647327210000|2022-03-15 06:53:30|579.92|577.32|579.67|577.07|579.92|577.32|579.67|577.07|0
1647327220000|2022-03-15 06:53:40|580.17|577.57|579.92|577.32|580.17|577.57|579.92|577.32|0
1647327230000|2022-03-15 06:53:50|579.8|577.2|579.92|577.32|579.92|577.32|579.8|577.2|0
1647327240000|2022-03-15 06:54:00|579.8|577.2|579.92|577.32|579.92|577.32|579.8|577.2|0
1647327250000|2022-03-15 06:54:10|579.67|577.07|579.67|577.07|579.67|577.07|579.67|577.07|0
1647327260000|2022-03-15 06:54:20|579.92|577.32|580.05|577.45|580.17|577.57|579.92|577.32|0
1647327270000|2022-03-15 06:54:30|579.92|577.32|579.92|577.32|579.92|577.32|579.92|577.32|0
1647327280000|2022-03-15 06:54:40|579.67|577.07|581.17|578.57|581.17|578.57|579.67|577.07|0
1647327290000|2022-03-15 06:54:50|580.92|578.32|580.92|578.32|580.92|578.32|580.67|578.07|0
1647327300000|2022-03-15 06:55:00|580.67|578.07|579.92|577.32|580.67|578.07|579.92|577.32|0
1647327310000|2022-03-15 06:55:10|579.67|577.07|579.67|577.07|579.67|577.07|579.67|577.07|0
1647327330000|2022-03-15 06:55:30|579.92|577.32|579.92|577.32|579.92|577.32|579.92|577.32|0
1647327340000|2022-03-15 06:55:40|579.67|577.07|579.67|577.07|579.67|577.07|579.67|577.07|0
1647327350000|2022-03-15 06:55:50|579.8|577.2|579.67|577.07|579.8|577.2|579.67|577.07|0
1647327360000|2022-03-15 06:56:00|579.92|577.32|580.17|577.57|580.17|577.57|579.92|577.32|0
1647327370000|2022-03-15 06:56:10|580.3|577.7|580.92|578.32|581.05|578.45|580.3|577.7|0
1647327380000|2022-03-15 06:56:20|580.67|578.07|580.92|578.32|581.3|578.7|580.67|578.07|0
1647327390000|2022-03-15 06:56:30|580.8|578.2|580.8|578.2|580.8|578.2|580.8|578.2|0
1647327400000|2022-03-15 06:56:40|580.55|577.95|580.55|577.95|580.55|577.95|580.17|577.57|0
1647327410000|2022-03-15 06:56:50|580.42|577.82|580.55|577.95|580.55|577.95|580.42|577.82|0
1647327420000|2022-03-15 06:57:00|580.67|578.07|580.92|578.32|580.92|578.32|580.67|578.07|0
1647327430000|2022-03-15 06:57:10|581.05|578.45|581.17|578.57|581.3|578.7|581.05|578.45|0
1647327440000|2022-03-15 06:57:20|581.42|578.82|581.17|578.57|581.42|578.82|581.17|578.57|0
1647327450000|2022-03-15 06:57:30|580.92|578.32|581.05|578.45|581.05|578.45|580.92|578.32|0
1647327460000|2022-03-15 06:57:40|580.3|577.7|580.3|577.7|580.3|577.7|580.3|577.7|0
1647327470000|2022-03-15 06:57:50|579.92|577.32|579.67|577.07|579.92|577.32|579.67|577.07|0
1647327480000|2022-03-15 06:58:00|580.17|577.57|579.92|577.32|580.17|577.57|579.92|577.32|0
1647327490000|2022-03-15 06:58:10|580.05|577.45|579.92|577.32|580.3|577.7|579.92|577.32|0
1647327500000|2022-03-15 06:58:20|579.8|577.2|579.8|577.2|579.8|577.2|579.67|577.07|0
1647327510000|2022-03-15 06:58:30|579.67|577.07|579.92|577.32|579.92|577.32|579.67|577.07|0
1647327520000|2022-03-15 06:58:40|579.8|577.2|579.67|577.07|580.05|577.45|579.67|577.07|0
1647327530000|2022-03-15 06:58:50|579.8|577.2|579.92|577.32|580.05|577.45|579.8|577.2|0
1647327540000|2022-03-15 06:59:00|580.05|577.45|579.92|577.32|580.05|577.45|579.67|577.07|0
1647327550000|2022-03-15 06:59:10|580.17|577.57|580.17|577.57|580.3|577.7|580.17|577.57|0
1647327560000|2022-03-15 06:59:20|580.05|577.45|579.92|577.32|580.17|577.57|579.92|577.32|0
1647327570000|2022-03-15 06:59:30|580.17|577.57|580.42|577.82|580.42|577.82|580.17|577.57|0
1647327580000|2022-03-15 06:59:40|580.67|578.07|580.67|578.07|580.67|578.07|580.67|578.07|0
1647327590000|2022-03-15 06:59:50|580.92|578.32|580.67|578.07|580.92|578.32|580.67|578.07|0
1647327600000|2022-03-15 07:00:00|580.05|577.45|581.17|578.57|581.17|578.57|580.05|577.45|0
1647327610000|2022-03-15 07:00:10|581.8|579.2|583.67|581.07|583.67|581.07|581.8|579.2|0
1647327620000|2022-03-15 07:00:20|583.42|580.82|582.8|580.2|583.42|580.82|582.67|580.07|0
1647327630000|2022-03-15 07:00:30|582.67|580.07|583.17|580.57|583.55|580.95|582.67|580.07|0
1647327640000|2022-03-15 07:00:40|582.92|580.32|582.67|580.07|582.92|580.32|582.67|580.07|0
1647327650000|2022-03-15 07:00:50|582.92|580.32|582.92|580.32|582.92|580.32|582.42|579.82|0
1647327660000|2022-03-15 07:01:00|582.8|580.2|582.92|580.32|583.05|580.45|582.8|580.2|0
1647327670000|2022-03-15 07:01:10|583.42|580.82|583.92|581.32|584.17|581.57|583.42|580.82|0
1647327680000|2022-03-15 07:01:20|584.3|581.7|584.17|581.57|584.3|581.7|584.17|581.57|0
1647327690000|2022-03-15 07:01:30|584.05|581.45|585.17|582.57|585.17|582.57|584.05|581.45|0
1647327700000|2022-03-15 07:01:40|584.92|582.32|585.17|582.57|585.42|582.82|584.92|582.32|0
1647327710000|2022-03-15 07:01:50|585.3|582.7|585.67|583.07|585.67|583.07|585.3|582.7|0
1647327720000|2022-03-15 07:02:00|585.55|582.95|585.42|582.82|585.55|582.95|584.92|582.32|0
1647327730000|2022-03-15 07:02:10|585.8|583.2|585.42|582.82|585.8|583.2|585.3|582.7|0
1647327740000|2022-03-15 07:02:20|585.55|582.95|585.67|583.07|585.92|583.32|585.55|582.95|0
1647327750000|2022-03-15 07:02:30|585.8|583.2|585.55|582.95|585.8|583.2|585.55|582.95|0
1647327760000|2022-03-15 07:02:40|585.17|582.57|585.67|583.07|585.67|583.07|585.17|582.57|0
1647327770000|2022-03-15 07:02:50|585.8|583.2|585.67|583.07|585.8|583.2|585.67|583.07|0
1647327780000|2022-03-15 07:03:00|585.92|583.32|585.17|582.57|585.92|583.32|585.17|582.57|0
1647327790000|2022-03-15 07:03:10|584.92|582.32|584.92|582.32|585.17|582.57|584.92|582.32|0
1647327800000|2022-03-15 07:03:20|584.67|582.07|583.92|581.32|584.67|582.07|583.67|581.07|0
1647327810000|2022-03-15 07:03:30|584.92|582.32|585.17|582.57|585.17|582.57|584.8|582.2|0
1647327820000|2022-03-15 07:03:40|585.42|582.82|586.17|583.57|586.17|583.57|585.42|582.82|0
1647327830000|2022-03-15 07:03:50|585.92|583.32|585.92|583.32|585.92|583.32|585.67|583.07|0
1647327840000|2022-03-15 07:04:00|586.17|583.57|586.67|584.07|586.67|584.07|586.17|583.57|0
1647327850000|2022-03-15 07:04:10|586.92|584.32|588.92|586.32|588.92|586.32|586.92|584.32|0
1647327860000|2022-03-15 07:04:20|589.42|586.82|589.42|586.82|589.67|587.07|589.42|586.82|0
1647327870000|2022-03-15 07:04:30|589.67|587.07|590.17|587.57|590.17|587.57|589.67|587.07|0
1647327880000|2022-03-15 07:04:40|590.42|587.82|590.67|588.07|590.67|588.07|589.92|587.32|0
1647327890000|2022-03-15 07:04:50|590.05|587.45|590.05|587.45|590.05|587.45|589.67|587.07|0
1647327900000|2022-03-15 07:05:00|588.6|586.4|589.47|587.27|589.47|587.27|588.6|586.4|0
1647327910000|2022-03-15 07:05:10|589.22|587.02|589.22|587.02|589.35|587.15|589.1|586.9|0
1647327920000|2022-03-15 07:05:20|588.97|586.77|588.85|586.65|589.22|587.02|588.85|586.65|0
1647327930000|2022-03-15 07:05:30|588.47|586.27|589.47|587.27|589.47|587.27|588.47|586.27|0
1647327940000|2022-03-15 07:05:40|589.35|587.15|589.22|587.02|589.6|587.4|589.22|587.02|0
1647327950000|2022-03-15 07:05:50|589.47|587.27|589.22|587.02|589.47|587.27|589.22|587.02|0
1647327960000|2022-03-15 07:06:00|589.47|587.27|589.97|587.77|589.97|587.77|589.47|587.27|0
1647327970000|2022-03-15 07:06:10|589.22|587.02|589.22|587.02|589.47|587.27|589.22|587.02|0
1647327980000|2022-03-15 07:06:20|589.47|587.27|589.97|587.77|589.97|587.77|589.47|587.27|0
1647327990000|2022-03-15 07:06:30|589.72|587.52|589.6|587.4|589.72|587.52|589.22|587.02|0
1647328000000|2022-03-15 07:06:40|589.47|587.27|588.97|586.77|589.47|587.27|588.97|586.77|0
1647328010000|2022-03-15 07:06:50|588.72|586.52|588.72|586.52|588.72|586.52|588.72|586.52|0
1647328020000|2022-03-15 07:07:00|588.47|586.27|588.72|586.52|588.72|586.52|588.47|586.27|0
1647328030000|2022-03-15 07:07:10|589.22|587.02|589.1|586.9|589.47|587.27|589.1|586.9|0
1647328040000|2022-03-15 07:07:20|588.6|586.4|588.47|586.27|588.6|586.4|588.47|586.27|0
1647328050000|2022-03-15 07:07:30|588.6|586.4|586.85|584.65|588.6|586.4|586.85|584.65|0
1647328060000|2022-03-15 07:07:40|586.72|584.52|585.97|583.77|586.72|584.52|585.97|583.77|0
1647328070000|2022-03-15 07:07:50|585.85|583.65|584.97|582.77|585.85|583.65|584.97|582.77|0
1647328080000|2022-03-15 07:08:00|585.35|583.15|584.72|582.52|585.47|583.27|584.72|582.52|0
1647328090000|2022-03-15 07:08:10|584.47|582.27|584.47|582.27|584.47|582.27|584.22|582.02|0
1647328100000|2022-03-15 07:08:20|584.22|582.02|583.97|581.77|584.22|582.02|583.97|581.77|0
1647328110000|2022-03-15 07:08:30|584.22|582.02|584.22|582.02|584.22|582.02|583.72|581.52|0
1647328120000|2022-03-15 07:08:40|583.97|581.77|584.1|581.9|584.1|581.9|583.97|581.77|0
1647328130000|2022-03-15 07:08:50|583.97|581.77|585.35|583.15|585.35|583.15|583.97|581.77|0
1647328140000|2022-03-15 07:09:00|584.72|582.52|585.22|583.02|585.22|583.02|584.72|582.52|0
1647328150000|2022-03-15 07:09:10|584.97|582.77|584.47|582.27|584.97|582.77|584.47|582.27|0
1647328160000|2022-03-15 07:09:20|584.22|582.02|584.35|582.15|584.47|582.27|584.22|582.02|0
1647328170000|2022-03-15 07:09:30|584.22|582.02|584.22|582.02|584.22|582.02|583.85|581.65|0
1647328180000|2022-03-15 07:09:40|584.72|582.52|584.72|582.52|584.72|582.52|584.47|582.27|0
1647328190000|2022-03-15 07:09:50|584.97|582.77|585.97|583.77|585.97|583.77|584.97|582.77|0
1647328200000|2022-03-15 07:10:00|586.22|584.02|585.6|583.4|586.22|584.02|585.6|583.4|0
1647328210000|2022-03-15 07:10:10|586.22|584.02|587.22|585.02|587.22|585.02|586.22|584.02|0
1647328220000|2022-03-15 07:10:20|587.72|585.52|588.22|586.02|588.47|586.27|587.72|585.52|0
1647328230000|2022-03-15 07:10:30|588.47|586.27|587.97|585.77|588.47|586.27|587.97|585.77|0
1647328240000|2022-03-15 07:10:40|589.22|587.02|589.22|587.02|589.35|587.15|588.97|586.77|0
1647328250000|2022-03-15 07:10:50|588.97|586.77|588.72|586.52|588.97|586.77|588.35|586.15|0
1647328260000|2022-03-15 07:11:00|589.1|586.9|589.97|587.77|589.97|587.77|589.1|586.9|0
1647328270000|2022-03-15 07:11:10|591.35|589.15|593.47|591.27|594.22|592.02|591.35|589.15|0
1647328280000|2022-03-15 07:11:20|594.35|592.15|594.47|592.27|595.22|593.02|594.22|592.02|0
1647328290000|2022-03-15 07:11:30|595.72|593.52|595.97|593.77|595.97|593.77|595.22|593.02|0
1647328300000|2022-03-15 07:11:40|596.1|593.9|597.97|595.77|597.97|595.77|595.97|593.77|0
1647328310000|2022-03-15 07:11:50|598.72|596.52|598.85|596.65|598.85|596.65|598.6|596.4|0
1647328320000|2022-03-15 07:12:00|599.22|597.02|598.35|596.15|599.22|597.02|597.72|595.52|0
1647328330000|2022-03-15 07:12:10|598.22|596.02|596.72|594.52|598.22|596.02|596.72|594.52|0
1647328340000|2022-03-15 07:12:20|597.35|595.15|598.22|596.02|598.72|596.52|597.35|595.15|0
1647328350000|2022-03-15 07:12:30|598.47|596.27|598.72|596.52|599.22|597.02|598.47|596.27|0
1647328360000|2022-03-15 07:12:40|598.97|596.77|599.35|597.15|599.35|597.15|598.22|596.02|0
1647328370000|2022-03-15 07:12:50|602.22|600.02|602.35|600.15|602.35|600.15|601.72|599.52|0
1647328380000|2022-03-15 07:13:00|602.47|600.27|603.35|601.15|603.35|601.15|602.47|600.27|0
1647328390000|2022-03-15 07:13:10|603.6|601.4|604.22|602.02|604.22|602.02|603.6|601.4|0
1647328400000|2022-03-15 07:13:20|603.97|601.77|605.47|603.27|605.47|603.27|603.97|601.77|0
1647328410000|2022-03-15 07:13:30|605.72|603.52|604.47|602.27|605.72|603.52|603.97|601.77|0
1647328420000|2022-03-15 07:13:40|604.22|602.02|603.97|601.77|604.22|602.02|603.97|601.77|0
1647328430000|2022-03-15 07:13:50|603.6|601.4|603.85|601.65|604.22|602.02|603.6|601.4|0
1647328440000|2022-03-15 07:14:00|604.22|602.02|602.72|600.52|604.22|602.02|602.72|600.52|0
1647328450000|2022-03-15 07:14:10|602.22|600.02|600.72|598.52|602.22|600.02|600.72|598.52|0
1647328460000|2022-03-15 07:14:20|600.85|598.65|601.47|599.27|601.47|599.27|600.85|598.65|0
1647328470000|2022-03-15 07:14:30|601.72|599.52|602.72|600.52|602.72|600.52|601.72|599.52|0
1647328480000|2022-03-15 07:14:40|602.85|600.65|604.1|601.9|604.1|601.9|602.72|600.52|0
1647328490000|2022-03-15 07:14:50|604.72|602.52|603.72|601.52|604.72|602.52|603.72|601.52|0
1647328500000|2022-03-15 07:15:00|603.6|601.4|602.6|600.4|603.6|601.4|602.6|600.4|0
1647328510000|2022-03-15 07:15:10|602.47|600.27|602.85|600.65|603.22|601.02|602.47|600.27|0
1647328520000|2022-03-15 07:15:20|601.97|599.77|603.22|601.02|603.22|601.02|601.97|599.77|0
1647328530000|2022-03-15 07:15:30|603.72|601.52|603.72|601.52|603.72|601.52|603.6|601.4|0
1647328540000|2022-03-15 07:15:40|603.97|601.77|604.47|602.27|604.72|602.52|603.97|601.77|0
1647328550000|2022-03-15 07:15:50|604.22|602.02|603.47|601.27|604.22|602.02|603.22|601.02|0
1647328560000|2022-03-15 07:16:00|603.22|601.02|602.47|600.27|603.22|601.02|602.47|600.27|0
1647328570000|2022-03-15 07:16:10|602.72|600.52|601.97|599.77|602.72|600.52|601.97|599.77|0
1647328580000|2022-03-15 07:16:20|601.85|599.65|600.97|598.77|601.85|599.65|600.97|598.77|0
1647328590000|2022-03-15 07:16:30|600.72|598.52|600.97|598.77|601.1|598.9|600.72|598.52|0
1647328600000|2022-03-15 07:16:40|600.72|598.52|601.22|599.02|601.22|599.02|600.72|598.52|0
1647328610000|2022-03-15 07:16:50|600.97|598.77|600.72|598.52|600.97|598.77|600.72|598.52|0
1647328620000|2022-03-15 07:17:00|600.47|598.27|601.35|599.15|601.47|599.27|600.47|598.27|0
1647328630000|2022-03-15 07:17:10|600.72|598.52|600.35|598.15|600.72|598.52|600.35|598.15|0
1647328640000|2022-03-15 07:17:20|600.22|598.02|600.72|598.52|600.97|598.77|600.22|598.02|0
1647328650000|2022-03-15 07:17:30|601.72|599.52|601.47|599.27|601.85|599.65|601.47|599.27|0
1647328660000|2022-03-15 07:17:40|600.47|598.27|600.47|598.27|600.72|598.52|600.47|598.27|0
1647328670000|2022-03-15 07:17:50|600.85|598.65|600.85|598.65|601.1|598.9|600.6|598.4|0
1647328680000|2022-03-15 07:18:00|600.47|598.27|600.47|598.27|600.97|598.77|600.47|598.27|0
1647328690000|2022-03-15 07:18:10|600.6|598.4|600.22|598.02|600.97|598.77|600.22|598.02|0
1647328700000|2022-03-15 07:18:20|600.97|598.77|600.97|598.77|600.97|598.77|600.72|598.52|0
1647328710000|2022-03-15 07:18:30|600.85|598.65|601.35|599.15|601.35|599.15|600.85|598.65|0
1647328720000|2022-03-15 07:18:40|601.72|599.52|601.35|599.15|601.72|599.52|601.22|599.02|0
1647328730000|2022-03-15 07:18:50|600.72|598.52|598.97|596.77|600.72|598.52|598.97|596.77|0
1647328740000|2022-03-15 07:19:00|599.22|597.02|599.85|597.65|599.85|597.65|598.85|596.65|0
1647328750000|2022-03-15 07:19:10|599.47|597.27|599.97|597.77|599.97|597.77|599.47|597.27|0
1647328760000|2022-03-15 07:19:20|599.47|597.27|597.6|595.4|599.47|597.27|597.6|595.4|0
1647328770000|2022-03-15 07:19:30|597.72|595.52|597.72|595.52|597.85|595.65|597.72|595.52|0
1647328780000|2022-03-15 07:19:40|597.47|595.27|597.22|595.02|597.97|595.77|597.22|595.02|0
1647328790000|2022-03-15 07:19:50|597.47|595.27|597.72|595.52|597.72|595.52|597.35|595.15|0
1647328800000|2022-03-15 07:20:00|597.6|595.4|597.47|595.27|597.97|595.77|597.47|595.27|0
1647328810000|2022-03-15 07:20:10|597.6|595.4|597.35|595.15|597.72|595.52|597.35|595.15|0
1647328820000|2022-03-15 07:20:20|597.47|595.27|598.22|596.02|598.22|596.02|597.47|595.27|0
1647328830000|2022-03-15 07:20:30|597.85|595.65|598.22|596.02|598.22|596.02|597.85|595.65|0
1647328840000|2022-03-15 07:20:40|598.47|596.27|598.47|596.27|599.22|597.02|598.35|596.15|0
1647328850000|2022-03-15 07:20:50|599.47|597.27|599.22|597.02|599.47|597.27|599.22|597.02|0
1647328860000|2022-03-15 07:21:00|599.35|597.15|600.22|598.02|600.22|598.02|599.35|597.15|0
1647328870000|2022-03-15 07:21:10|599.47|597.27|598.97|596.77|599.47|597.27|598.97|596.77|0
1647328880000|2022-03-15 07:21:20|598.22|596.02|598.22|596.02|598.22|596.02|597.85|595.65|0
1647328890000|2022-03-15 07:21:30|598.47|596.27|598.47|596.27|598.6|596.4|598.47|596.27|0
1647328900000|2022-03-15 07:21:40|598.22|596.02|598.1|595.9|598.22|596.02|597.72|595.52|0
1647328910000|2022-03-15 07:21:50|598.72|596.52|598.6|596.4|598.72|596.52|598.22|596.02|0
1647328920000|2022-03-15 07:22:00|598.72|596.52|598.47|596.27|599.35|597.15|598.47|596.27|0
1647328930000|2022-03-15 07:22:10|598.72|596.52|598.97|596.77|598.97|596.77|598.35|596.15|0
1647328940000|2022-03-15 07:22:20|598.72|596.52|597.85|595.65|598.72|596.52|597.85|595.65|0
1647328950000|2022-03-15 07:22:30|597.6|595.4|597.1|594.9|597.6|595.4|597.1|594.9|0
1647328960000|2022-03-15 07:22:40|596.72|594.52|596.22|594.02|596.72|594.52|596.22|594.02|0
1647328970000|2022-03-15 07:22:50|595.97|593.77|595.72|593.52|595.97|593.77|595.72|593.52|0
1647328980000|2022-03-15 07:23:00|595.97|593.77|594.72|592.52|595.97|593.77|594.72|592.52|0
1647328990000|2022-03-15 07:23:10|595.22|593.02|595.22|593.02|595.35|593.15|595.22|593.02|0
1647329000000|2022-03-15 07:23:20|594.97|592.77|595.22|593.02|595.35|593.15|594.97|592.77|0
1647329010000|2022-03-15 07:23:30|595.72|593.52|593.97|591.77|595.72|593.52|593.97|591.77|0
1647329020000|2022-03-15 07:23:40|593.72|591.52|593.97|591.77|593.97|591.77|593.6|591.4|0
1647329030000|2022-03-15 07:23:50|594.22|592.02|595.47|593.27|595.47|593.27|594.22|592.02|0
1647329040000|2022-03-15 07:24:00|595.35|593.15|595.47|593.27|595.72|593.52|595.35|593.15|0
1647329050000|2022-03-15 07:24:10|595.72|593.52|594.72|592.52|595.85|593.65|594.72|592.52|0
1647329060000|2022-03-15 07:24:20|595.22|593.02|594.47|592.27|595.22|593.02|594.47|592.27|0
1647329070000|2022-03-15 07:24:30|594.22|592.02|594.1|591.9|594.22|592.02|594.1|591.9|0
1647329080000|2022-03-15 07:24:40|594.22|592.02|595.22|593.02|595.22|593.02|594.22|592.02|0
1647329090000|2022-03-15 07:24:50|595.72|593.52|595.97|593.77|595.97|593.77|595.72|593.52|0
1647329100000|2022-03-15 07:25:00|594.97|592.77|595.72|593.52|595.72|593.52|594.97|592.77|0
1647329110000|2022-03-15 07:25:10|595.47|593.27|595.97|593.77|596.22|594.02|595.47|593.27|0
1647329120000|2022-03-15 07:25:20|596.22|594.02|596.72|594.52|596.72|594.52|596.22|594.02|0
1647329130000|2022-03-15 07:25:30|597.22|595.02|597.97|595.77|598.1|595.9|597.22|595.02|0
1647329140000|2022-03-15 07:25:40|598.47|596.27|598.47|596.27|598.97|596.77|598.47|596.27|0
1647329150000|2022-03-15 07:25:50|598.85|596.65|598.22|596.02|598.85|596.65|598.22|596.02|0
1647329160000|2022-03-15 07:26:00|597.97|595.77|598.1|595.9|598.22|596.02|597.97|595.77|0
1647329170000|2022-03-15 07:26:10|597.47|595.27|597.72|595.52|597.72|595.52|597.47|595.27|0
1647329180000|2022-03-15 07:26:20|597.6|595.4|598.97|596.77|598.97|596.77|597.6|595.4|0
1647329190000|2022-03-15 07:26:30|598.35|596.15|597.85|595.65|598.47|596.27|597.85|595.65|0
1647329200000|2022-03-15 07:26:40|597.97|595.77|598.35|596.15|598.35|596.15|597.97|595.77|0
1647329210000|2022-03-15 07:26:50|598.22|596.02|598.47|596.27|598.47|596.27|598.1|595.9|0
1647329220000|2022-03-15 07:27:00|598.97|596.77|598.97|596.77|598.97|596.77|598.47|596.27|0
1647329230000|2022-03-15 07:27:10|599.22|597.02|599.22|597.02|599.22|597.02|599.22|597.02|0
1647329240000|2022-03-15 07:27:20|598.72|596.52|598.47|596.27|598.72|596.52|598.47|596.27|0
1647329250000|2022-03-15 07:27:30|598.35|596.15|598.35|596.15|598.35|596.15|598.22|596.02|0
1647329260000|2022-03-15 07:27:40|598.1|595.9|598.6|596.4|598.72|596.52|598.1|595.9|0
1647329270000|2022-03-15 07:27:50|598.47|596.27|599.47|597.27|599.47|597.27|598.47|596.27|0
1647329280000|2022-03-15 07:28:00|599.72|597.52|599.72|597.52|599.72|597.52|598.97|596.77|0
1647329290000|2022-03-15 07:28:10|599.6|597.4|599.97|597.77|599.97|597.77|599.6|597.4|0
1647329300000|2022-03-15 07:28:20|600.1|597.9|599.85|597.65|600.22|598.02|599.85|597.65|0
1647329310000|2022-03-15 07:28:30|599.47|597.27|599.47|597.27|599.72|597.52|599.47|597.27|0
1647329320000|2022-03-15 07:28:40|599.72|597.52|599.47|597.27|599.72|597.52|599.47|597.27|0
1647329330000|2022-03-15 07:28:50|599.22|597.02|598.72|596.52|599.22|597.02|598.72|596.52|0
1647329340000|2022-03-15 07:29:00|599.22|597.02|598.97|596.77|599.22|597.02|598.97|596.77|0
1647329350000|2022-03-15 07:29:10|599.1|596.9|598.72|596.52|599.1|596.9|598.6|596.4|0
1647329360000|2022-03-15 07:29:20|598.97|596.77|598.97|596.77|598.97|596.77|598.72|596.52|0
1647329370000|2022-03-15 07:29:30|599.22|597.02|599.47|597.27|599.47|597.27|599.22|597.02|0
1647329380000|2022-03-15 07:29:40|599.22|597.02|599.47|597.27|599.47|597.27|599.22|597.02|0
1647329390000|2022-03-15 07:29:50|599.72|597.52|601.22|599.02|601.22|599.02|599.47|597.27|0
1647329400000|2022-03-15 07:30:00|601.72|599.52|602.47|600.27|602.47|600.27|601.72|599.52|0
1647329410000|2022-03-15 07:30:10|602.72|600.52|603.47|601.27|603.6|601.4|602.72|600.52|0
1647329420000|2022-03-15 07:30:20|603.72|601.52|601.97|599.77|603.72|601.52|601.97|599.77|0
1647329430000|2022-03-15 07:30:30|601.47|599.27|601.47|599.27|601.72|599.52|601.47|599.27|0
1647329440000|2022-03-15 07:30:40|601.72|599.52|599.72|597.52|601.72|599.52|599.72|597.52|0
1647329450000|2022-03-15 07:30:50|599.22|597.02|598.47|596.27|599.22|597.02|598.47|596.27|0
1647329460000|2022-03-15 07:31:00|598.22|596.02|598.35|596.15|598.35|596.15|597.97|595.77|0
1647329470000|2022-03-15 07:31:10|597.97|595.77|597.22|595.02|597.97|595.77|597.1|594.9|0
1647329480000|2022-03-15 07:31:20|597.6|595.4|598.72|596.52|598.72|596.52|597.6|595.4|0
1647329490000|2022-03-15 07:31:30|598.97|596.77|598.97|596.77|599.47|597.27|598.97|596.77|0
1647329500000|2022-03-15 07:31:40|599.1|596.9|599.22|597.02|599.47|597.27|599.1|596.9|0
1647329510000|2022-03-15 07:31:50|599.1|596.9|599.47|597.27|599.47|597.27|598.97|596.77|0
1647329520000|2022-03-15 07:32:00|599.6|597.4|598.85|596.65|599.6|597.4|598.85|596.65|0
1647329530000|2022-03-15 07:32:10|598.97|596.77|598.97|596.77|599.22|597.02|598.97|596.77|0
1647329540000|2022-03-15 07:32:20|598.6|596.4|598.72|596.52|598.72|596.52|598.6|596.4|0
1647329550000|2022-03-15 07:32:30|598.6|596.4|599.22|597.02|599.22|597.02|598.6|596.4|0
1647329560000|2022-03-15 07:32:40|599.72|597.52|600.1|597.9|600.22|598.02|599.72|597.52|0
1647329570000|2022-03-15 07:32:50|600.6|598.4|600.97|598.77|600.97|598.77|600.6|598.4|0
1647329580000|2022-03-15 07:33:00|600.72|598.52|601.22|599.02|601.47|599.27|600.72|598.52|0
1647329590000|2022-03-15 07:33:10|601.47|599.27|601.47|599.27|601.47|599.27|601.22|599.02|0
1647329600000|2022-03-15 07:33:20|601.72|599.52|601.22|599.02|601.85|599.65|601.22|599.02|0
1647329610000|2022-03-15 07:33:30|600.85|598.65|601.22|599.02|601.22|599.02|600.85|598.65|0
1647329620000|2022-03-15 07:33:40|600.6|598.4|601.22|599.02|601.72|599.52|600.6|598.4|0
1647329630000|2022-03-15 07:33:50|601.47|599.27|601.47|599.27|601.6|599.4|601.47|599.27|0
1647329640000|2022-03-15 07:34:00|601.72|599.52|601.35|599.15|601.72|599.52|601.35|599.15|0
1647329650000|2022-03-15 07:34:10|601.47|599.27|601.35|599.15|601.47|599.27|601.22|599.02|0
1647329660000|2022-03-15 07:34:20|601.22|599.02|602.97|600.77|602.97|600.77|601.22|599.02|0
1647329670000|2022-03-15 07:34:30|603.72|601.52|603.22|601.02|603.72|601.52|602.85|600.65|0
1647329680000|2022-03-15 07:34:40|603.47|601.27|601.47|599.27|603.47|601.27|601.47|599.27|0
1647329690000|2022-03-15 07:34:50|601.6|599.4|601.22|599.02|601.6|599.4|601.22|599.02|0
1647329700000|2022-03-15 07:35:00|601.6|599.4|600.72|598.52|601.6|599.4|600.72|598.52|0
1647329710000|2022-03-15 07:35:10|600.47|598.27|601.97|599.77|601.97|599.77|600.47|598.27|0
1647329720000|2022-03-15 07:35:20|602.47|600.27|602.22|600.02|602.72|600.52|602.22|600.02|0
1647329730000|2022-03-15 07:35:30|602.35|600.15|601.97|599.77|602.35|600.15|601.97|599.77|0
1647329740000|2022-03-15 07:35:40|601.85|599.65|601.85|599.65|602.1|599.9|601.72|599.52|0
1647329750000|2022-03-15 07:35:50|602.22|600.02|601.97|599.77|602.22|600.02|601.72|599.52|0
1647329760000|2022-03-15 07:36:00|602.85|600.65|602.22|600.02|602.97|600.77|602.22|600.02|0
1647329770000|2022-03-15 07:36:10|602.47|600.27|602.1|599.9|602.47|600.27|601.85|599.65|0
1647329780000|2022-03-15 07:36:20|601.72|599.52|600.97|598.77|601.72|599.52|600.97|598.77|0
1647329790000|2022-03-15 07:36:30|601.1|598.9|600.47|598.27|601.1|598.9|600.35|598.15|0
1647329800000|2022-03-15 07:36:40|601.1|598.9|601.22|599.02|601.22|599.02|601.1|598.9|0
1647329810000|2022-03-15 07:36:50|600.72|598.52|600.72|598.52|600.72|598.52|600.6|598.4|0
1647329820000|2022-03-15 07:37:00|600.97|598.77|601.47|599.27|601.47|599.27|600.47|598.27|0
1647329830000|2022-03-15 07:37:10|601.22|599.02|600.97|598.77|601.47|599.27|600.97|598.77|0
1647329840000|2022-03-15 07:37:20|601.35|599.15|601.47|599.27|601.72|599.52|601.35|599.15|0
1647329850000|2022-03-15 07:37:30|601.72|599.52|602.22|600.02|602.47|600.27|601.72|599.52|0
1647329860000|2022-03-15 07:37:40|602.6|600.4|602.1|599.9|602.72|600.52|602.1|599.9|0
1647329870000|2022-03-15 07:37:50|601.72|599.52|602.22|600.02|602.22|600.02|601.72|599.52|0
1647329880000|2022-03-15 07:38:00|602.35|600.15|601.97|599.77|602.35|600.15|601.97|599.77|0
1647329890000|2022-03-15 07:38:10|601.6|599.4|601.97|599.77|602.35|600.15|601.6|599.4|0
1647329900000|2022-03-15 07:38:20|601.72|599.52|601.97|599.77|602.22|600.02|601.72|599.52|0
1647329910000|2022-03-15 07:38:30|602.1|599.9|601.72|599.52|602.1|599.9|601.6|599.4|0
1647329920000|2022-03-15 07:38:40|601.97|599.77|600.85|598.65|602.1|599.9|600.85|598.65|0
1647329930000|2022-03-15 07:38:50|601.35|599.15|600.85|598.65|601.35|599.15|600.85|598.65|0
1647329940000|2022-03-15 07:39:00|600.72|598.52|599.72|597.52|600.72|598.52|599.72|597.52|0
1647329950000|2022-03-15 07:39:10|599.47|597.27|599.72|597.52|599.72|597.52|599.47|597.27|0
1647329960000|2022-03-15 07:39:20|599.97|597.77|599.35|597.15|599.97|597.77|599.35|597.15|0
1647329970000|2022-03-15 07:39:30|598.97|596.77|599.35|597.15|599.47|597.27|598.97|596.77|0
1647329980000|2022-03-15 07:39:40|599.47|597.27|599.72|597.52|599.72|597.52|599.35|597.15|0
1647329990000|2022-03-15 07:39:50|599.97|597.77|599.97|597.77|599.97|597.77|599.6|597.4|0
1647330000000|2022-03-15 07:40:00|599.85|597.65|600.35|598.15|600.47|598.27|599.85|597.65|0
1647330010000|2022-03-15 07:40:10|600.22|598.02|600.1|597.9|600.22|598.02|599.97|597.77|0
1647330020000|2022-03-15 07:40:20|601.47|599.27|601.47|599.27|601.47|599.27|601.1|598.9|0
1647330030000|2022-03-15 07:40:30|600.72|598.52|600.22|598.02|600.72|598.52|599.97|597.77|0
1647330040000|2022-03-15 07:40:40|600.47|598.27|600.47|598.27|601.1|598.9|600.47|598.27|0
1647330050000|2022-03-15 07:40:50|600.35|598.15|600.47|598.27|600.47|598.27|600.1|597.9|0
1647330060000|2022-03-15 07:41:00|600.1|597.9|599.35|597.15|600.1|597.9|599.35|597.15|0
1647330070000|2022-03-15 07:41:10|599.22|597.02|598.47|596.27|599.22|597.02|598.47|596.27|0
1647330080000|2022-03-15 07:41:20|598.72|596.52|597.22|595.02|598.72|596.52|597.22|595.02|0
1647330090000|2022-03-15 07:41:30|597.72|595.52|598.1|595.9|598.1|595.9|597.72|595.52|0
1647330100000|2022-03-15 07:41:40|598.22|596.02|599.35|597.15|599.35|597.15|598.22|596.02|0
1647330110000|2022-03-15 07:41:50|599.47|597.27|599.6|597.4|599.6|597.4|599.47|597.27|0
1647330120000|2022-03-15 07:42:00|599.72|597.52|598.6|596.4|599.72|597.52|598.6|596.4|0
1647330130000|2022-03-15 07:42:10|598.47|596.27|597.97|595.77|598.47|596.27|597.72|595.52|0
1647330140000|2022-03-15 07:42:20|598.1|595.9|597.97|595.77|598.35|596.15|597.97|595.77|0
1647330150000|2022-03-15 07:42:30|597.85|595.65|597.72|595.52|597.85|595.65|597.72|595.52|0
1647330160000|2022-03-15 07:42:40|597.97|595.77|597.47|595.27|597.97|595.77|597.47|595.27|0
1647330170000|2022-03-15 07:42:50|597.6|595.4|597.93|595.07|597.93|595.4|597.22|595.02|0
1647330180000|2022-03-15 07:43:00|597.68|594.82|598.07|595.43|598.07|595.43|597.68|594.82|0
1647330190000|2022-03-15 07:43:10|597.94|595.3|598.44|595.8|598.44|595.8|597.82|595.18|0
1647330200000|2022-03-15 07:43:20|598.32|595.68|598.07|595.43|598.32|595.68|598.07|595.43|0
1647330210000|2022-03-15 07:43:30|598.19|595.55|598.44|595.8|598.57|595.93|598.19|595.55|0
1647330220000|2022-03-15 07:43:40|598.69|596.05|598.57|595.93|598.69|596.05|598.19|595.55|0
1647330230000|2022-03-15 07:43:50|597.57|594.93|597.94|595.3|598.19|595.55|597.57|594.93|0
1647330240000|2022-03-15 07:44:00|597.57|594.93|597.69|595.05|597.69|595.05|597.44|594.8|0
1647330250000|2022-03-15 07:44:10|597.94|595.3|598.19|595.55|598.19|595.55|597.94|595.3|0
1647330260000|2022-03-15 07:44:20|598.44|595.8|598.44|595.8|598.44|595.8|598.44|595.8|0
1647330270000|2022-03-15 07:44:30|598.69|596.05|598.94|596.3|598.94|596.3|598.69|596.05|0
1647330280000|2022-03-15 07:44:40|598.44|595.8|598.57|595.93|598.69|596.05|598.44|595.8|0
1647330290000|2022-03-15 07:44:50|598.69|596.05|598.19|595.55|598.69|596.05|598.19|595.55|0
1647330300000|2022-03-15 07:45:00|597.94|595.3|597.44|594.8|597.94|595.3|597.44|594.8|0
1647330310000|2022-03-15 07:45:10|597.94|595.3|597.32|594.68|597.94|595.3|597.32|594.68|0
1647330320000|2022-03-15 07:45:20|597.07|594.43|597.19|594.55|597.19|594.55|597.07|594.43|0
1647330330000|2022-03-15 07:45:30|596.94|594.3|597.44|594.8|597.57|594.93|596.94|594.3|0
1647330340000|2022-03-15 07:45:40|596.69|594.05|597.07|594.43|597.19|594.55|596.69|594.05|0
1647330350000|2022-03-15 07:45:50|596.69|594.05|597.19|594.55|597.19|594.55|596.44|593.8|0
1647330360000|2022-03-15 07:46:00|597.57|594.93|596.82|594.18|597.57|594.93|596.82|594.18|0
1647330370000|2022-03-15 07:46:10|596.94|594.3|597.07|594.43|597.19|594.55|596.94|594.3|0
1647330380000|2022-03-15 07:46:20|596.82|594.18|597.19|594.55|597.19|594.55|596.82|594.18|0
1647330390000|2022-03-15 07:46:30|597.07|594.43|596.57|593.93|597.07|594.43|596.44|593.8|0
1647330400000|2022-03-15 07:46:40|596.44|593.8|596.44|593.8|597.07|594.43|596.44|593.8|0
1647330410000|2022-03-15 07:46:50|597.07|594.43|597.44|594.8|597.44|594.8|596.94|594.3|0
1647330420000|2022-03-15 07:47:00|597.32|594.68|597.44|594.8|597.44|594.8|597.19|594.55|0
1647330430000|2022-03-15 07:47:10|597.57|594.93|598.19|595.55|598.32|595.68|597.57|594.93|0
1647330440000|2022-03-15 07:47:20|598.69|596.05|599.69|597.05|599.69|597.05|598.69|596.05|0
1647330450000|2022-03-15 07:47:30|599.94|597.3|599.82|597.18|599.94|597.3|599.82|597.18|0
1647330460000|2022-03-15 07:47:40|599.19|596.55|599.69|597.05|599.69|597.05|599.19|596.55|0
1647330470000|2022-03-15 07:47:50|599.94|597.3|600.69|598.05|600.69|598.05|599.94|597.3|0
1647330480000|2022-03-15 07:48:00|600.44|597.8|599.82|597.18|600.44|597.8|599.82|597.18|0
1647330490000|2022-03-15 07:48:10|599.44|596.8|599.94|597.3|600.19|597.55|599.44|596.8|0
1647330500000|2022-03-15 07:48:20|600.19|597.55|598.82|596.18|600.19|597.55|598.82|596.18|0
1647330510000|2022-03-15 07:48:30|599.44|596.8|599.44|596.8|599.44|596.8|599.32|596.68|0
1647330520000|2022-03-15 07:48:40|599.57|596.93|599.69|597.05|599.94|597.3|599.57|596.93|0
1647330530000|2022-03-15 07:48:50|600.57|597.93|600.32|597.68|600.57|597.93|600.19|597.55|0
1647330540000|2022-03-15 07:49:00|600.69|598.05|599.94|597.3|600.69|598.05|599.94|597.3|0
1647330550000|2022-03-15 07:49:10|600.07|597.43|600.44|597.8|600.44|597.8|600.07|597.43|0
1647330560000|2022-03-15 07:49:20|600.69|598.05|600.94|598.3|601.57|598.93|600.69|598.05|0
1647330570000|2022-03-15 07:49:30|601.19|598.55|601.57|598.93|601.57|598.93|601.07|598.43|0
1647330580000|2022-03-15 07:49:40|601.69|599.05|600.69|598.05|601.69|599.05|600.69|598.05|0
1647330590000|2022-03-15 07:49:50|600.32|597.68|599.57|596.93|600.32|597.68|599.57|596.93|0
1647330600000|2022-03-15 07:50:00|599.19|596.55|599.19|596.55|599.44|596.8|599.19|596.55|0
1647330610000|2022-03-15 07:50:10|599.32|596.68|599.44|596.8|599.57|596.93|599.32|596.68|0
1647330620000|2022-03-15 07:50:20|598.94|596.3|597.94|595.3|598.94|596.3|597.94|595.3|0
1647330630000|2022-03-15 07:50:30|598.07|595.43|596.82|594.18|598.07|595.43|596.82|594.18|0
1647330640000|2022-03-15 07:50:40|596.94|594.3|597.44|594.8|597.44|594.8|596.69|594.05|0
1647330650000|2022-03-15 07:50:50|597.19|594.55|597.07|594.43|597.19|594.55|596.94|594.3|0
1647330660000|2022-03-15 07:51:00|597.19|594.55|596.94|594.3|597.44|594.8|596.94|594.3|0
1647330670000|2022-03-15 07:51:10|596.82|594.18|596.82|594.18|596.82|594.18|596.82|594.18|0
1647330680000|2022-03-15 07:51:20|596.94|594.3|596.44|593.8|596.94|594.3|596.44|593.8|0
1647330690000|2022-03-15 07:51:30|596.57|593.93|596.57|593.93|596.57|593.93|596.19|593.55|0
1647330700000|2022-03-15 07:51:40|595.82|593.18|596.07|593.43|596.07|593.43|595.82|593.18|0
1647330710000|2022-03-15 07:51:50|596.19|593.55|596.44|593.8|596.69|594.05|596.19|593.55|0
1647330720000|2022-03-15 07:52:00|596.57|593.93|595.94|593.3|596.57|593.93|595.94|593.3|0
1647330730000|2022-03-15 07:52:10|596.07|593.43|596.57|593.93|596.57|593.93|596.07|593.43|0
1647330740000|2022-03-15 07:52:20|597.07|594.43|597.69|595.05|597.69|595.05|597.07|594.43|0
1647330750000|2022-03-15 07:52:30|597.19|594.55|596.32|593.68|597.19|594.55|596.32|593.68|0
1647330760000|2022-03-15 07:52:40|596.19|593.55|595.69|593.05|596.19|593.55|595.69|593.05|0
1647330770000|2022-03-15 07:52:50|596.32|593.68|595.44|592.8|596.32|593.68|595.44|592.8|0
1647330780000|2022-03-15 07:53:00|595.19|592.55|594.94|592.3|595.19|592.55|594.94|592.3|0
1647330790000|2022-03-15 07:53:10|594.44|591.8|593.69|591.05|594.44|591.8|593.69|591.05|0
1647330800000|2022-03-15 07:53:20|594.19|591.55|594.32|591.68|594.57|591.93|594.07|591.43|0
1647330810000|2022-03-15 07:53:30|594.19|591.55|593.94|591.3|594.19|591.55|593.57|590.93|0
1647330820000|2022-03-15 07:53:40|594.44|591.8|594.44|591.8|594.44|591.8|594.32|591.68|0
1647330830000|2022-03-15 07:53:50|593.94|591.3|594.32|591.68|594.32|591.68|593.82|591.18|0
1647330840000|2022-03-15 07:54:00|594.69|592.05|594.07|591.43|594.69|592.05|594.07|591.43|0
1647330850000|2022-03-15 07:54:10|593.94|591.3|593.94|591.3|593.94|591.3|593.69|591.05|0
1647330860000|2022-03-15 07:54:20|593.44|590.8|593.69|591.05|593.69|591.05|593.44|590.8|0
1647330870000|2022-03-15 07:54:30|594.44|591.8|594.94|592.3|594.94|592.3|594.44|591.8|0
1647330880000|2022-03-15 07:54:40|595.07|592.43|594.82|592.18|595.07|592.43|594.69|592.05|0
1647330890000|2022-03-15 07:54:50|595.19|592.55|594.69|592.05|595.19|592.55|594.69|592.05|0
1647330900000|2022-03-15 07:55:00|594.19|591.55|594.19|591.55|594.19|591.55|594.07|591.43|0
1647330910000|2022-03-15 07:55:10|593.82|591.18|594.19|591.55|594.19|591.55|593.82|591.18|0
1647330920000|2022-03-15 07:55:20|594.07|591.43|593.82|591.18|594.44|591.8|593.82|591.18|0
1647330930000|2022-03-15 07:55:30|593.94|591.3|594.69|592.05|594.69|592.05|593.94|591.3|0
1647330940000|2022-03-15 07:55:40|594.44|591.8|594.19|591.55|594.57|591.93|594.19|591.55|0
1647330950000|2022-03-15 07:55:50|593.82|591.18|593.82|591.18|593.82|591.18|593.57|590.93|0
1647330960000|2022-03-15 07:56:00|593.57|590.93|593.69|591.05|593.94|591.3|593.57|590.93|0
1647330970000|2022-03-15 07:56:10|593.44|590.8|593.69|591.05|593.69|591.05|593.32|590.68|0
1647330980000|2022-03-15 07:56:20|593.57|590.93|592.82|590.18|593.57|590.93|592.82|590.18|0
1647330990000|2022-03-15 07:56:30|592.94|590.3|592.94|590.3|593.19|590.55|592.94|590.3|0
1647331000000|2022-03-15 07:56:40|592.82|590.18|592.94|590.3|592.94|590.3|592.69|590.05|0
1647331010000|2022-03-15 07:56:50|593.19|590.55|594.44|591.8|594.44|591.8|593.19|590.55|0
1647331020000|2022-03-15 07:57:00|593.94|591.3|593.94|591.3|593.94|591.3|593.82|591.18|0
1647331030000|2022-03-15 07:57:10|594.19|591.55|594.44|591.8|594.44|591.8|593.94|591.3|0
1647331040000|2022-03-15 07:57:20|594.19|591.55|594.69|592.05|594.69|592.05|593.69|591.05|0
1647331050000|2022-03-15 07:57:30|594.82|592.18|594.94|592.3|594.94|592.3|594.69|592.05|0
1647331060000|2022-03-15 07:57:40|594.44|591.8|594.69|592.05|594.69|592.05|594.32|591.68|0
1647331070000|2022-03-15 07:57:50|594.57|591.93|594.94|592.3|594.94|592.3|594.57|591.93|0
1647331080000|2022-03-15 07:58:00|594.69|592.05|594.19|591.55|594.69|592.05|594.07|591.43|0
1647331090000|2022-03-15 07:58:10|593.82|591.18|594.44|591.8|594.44|591.8|593.82|591.18|0
1647331100000|2022-03-15 07:58:20|594.69|592.05|594.07|591.43|594.69|592.05|594.07|591.43|0
1647331110000|2022-03-15 07:58:30|594.19|591.55|593.94|591.3|594.19|591.55|593.69|591.05|0
1647331120000|2022-03-15 07:58:40|594.07|591.43|594.19|591.55|594.44|591.8|594.07|591.43|0
1647331130000|2022-03-15 07:58:50|593.94|591.3|593.69|591.05|593.94|591.3|593.69|591.05|0
1647331140000|2022-03-15 07:59:00|593.57|590.93|593.19|590.55|593.69|591.05|593.19|590.55|0
1647331150000|2022-03-15 07:59:10|593.44|590.8|593.44|590.8|593.57|590.93|593.44|590.8|0
1647331160000|2022-03-15 07:59:20|593.19|590.55|593.19|590.55|593.32|590.68|593.19|590.55|0
1647331170000|2022-03-15 07:59:30|593.32|590.68|593.19|590.55|593.44|590.8|593.19|590.55|0
1647331180000|2022-03-15 07:59:40|592.94|590.3|592.57|589.93|593.07|590.43|592.57|589.93|0
1647331190000|2022-03-15 07:59:50|592.44|589.8|592.19|589.55|592.44|589.8|591.19|588.55|0
1647331200000|2022-03-15 08:00:00|592.07|589.43|592.82|590.18|592.82|590.18|592.07|589.43|0
1647331210000|2022-03-15 08:00:10|592.32|589.68|591.44|588.8|592.69|590.05|591.44|588.8|0
1647331220000|2022-03-15 08:00:20|591.94|589.3|591.69|589.05|592.19|589.55|591.19|588.55|0
1647331230000|2022-03-15 08:00:30|591.82|589.18|591.44|588.8|591.82|589.18|591.44|588.8|0
1647331240000|2022-03-15 08:00:40|591.69|589.05|592.19|589.55|592.19|589.55|591.57|588.93|0
1647331250000|2022-03-15 08:00:50|591.94|589.3|591.69|589.05|591.94|589.3|591.69|589.05|0
1647331260000|2022-03-15 08:01:00|591.94|589.3|591.69|589.05|591.94|589.3|590.94|588.3|0
1647331270000|2022-03-15 08:01:10|590.94|588.3|591.44|588.8|591.44|588.8|590.94|588.3|0
1647331280000|2022-03-15 08:01:20|591.07|588.43|590.94|588.3|591.07|588.43|590.94|588.3|0
1647331290000|2022-03-15 08:01:30|591.19|588.55|591.94|589.3|591.94|589.3|591.19|588.55|0
1647331300000|2022-03-15 08:01:40|592.19|589.55|593.94|591.3|593.94|591.3|592.19|589.55|0
1647331310000|2022-03-15 08:01:50|594.69|592.05|595.44|592.8|595.57|592.93|594.69|592.05|0
1647331320000|2022-03-15 08:02:00|594.44|591.8|595.19|592.55|595.19|592.55|594.19|591.55|0
1647331330000|2022-03-15 08:02:10|595.44|592.8|595.07|592.43|595.44|592.8|594.82|592.18|0
1647331340000|2022-03-15 08:02:20|595.94|593.3|595.19|592.55|595.94|593.3|595.19|592.55|0
1647331350000|2022-03-15 08:02:30|595.94|593.3|595.94|593.3|595.94|593.3|595.69|593.05|0
1647331360000|2022-03-15 08:02:40|596.19|593.55|596.19|593.55|596.69|594.05|596.19|593.55|0
1647331370000|2022-03-15 08:02:50|596.69|594.05|596.57|593.93|596.94|594.3|596.57|593.93|0
1647331380000|2022-03-15 08:03:00|595.94|593.3|596.69|594.05|596.69|594.05|595.69|593.05|0
1647331390000|2022-03-15 08:03:10|596.44|593.8|596.19|593.55|596.44|593.8|596.19|593.55|0
1647331400000|2022-03-15 08:03:20|595.82|593.18|595.94|593.3|595.94|593.3|595.82|593.18|0
1647331410000|2022-03-15 08:03:30|596.19|593.55|596.32|593.68|596.32|593.68|596.19|593.55|0
1647331420000|2022-03-15 08:03:40|595.69|593.05|594.57|591.93|595.69|593.05|594.57|591.93|0
1647331430000|2022-03-15 08:03:50|595.19|592.55|595.32|592.68|595.32|592.68|595.19|592.55|0
1647331440000|2022-03-15 08:04:00|594.44|591.8|594.82|592.18|594.82|592.18|594.32|591.68|0
1647331450000|2022-03-15 08:04:10|594.69|592.05|594.94|592.3|594.94|592.3|594.69|592.05|0
1647331460000|2022-03-15 08:04:20|594.69|592.05|593.94|591.3|594.69|592.05|593.82|591.18|0
1647331470000|2022-03-15 08:04:30|593.69|591.05|591.69|589.05|593.69|591.05|591.69|589.05|0
1647331480000|2022-03-15 08:04:40|591.19|588.55|592.57|589.93|592.57|589.93|591.19|588.55|0
1647331490000|2022-03-15 08:04:50|592.69|590.05|592.57|589.93|592.69|590.05|592.32|589.68|0
1647331500000|2022-03-15 08:05:00|592.69|590.05|592.82|590.18|592.82|590.18|592.44|589.8|0
1647331510000|2022-03-15 08:05:10|591.82|589.18|589.19|586.55|591.82|589.18|588.94|586.3|0
1647331520000|2022-03-15 08:05:20|588.44|585.8|590.44|587.8|590.44|587.8|588.44|585.8|0
1647331530000|2022-03-15 08:05:30|590.19|587.55|590.32|587.68|590.32|587.68|589.82|587.18|0
1647331540000|2022-03-15 08:05:40|590.19|587.55|589.44|586.8|590.57|587.93|589.44|586.8|0
1647331550000|2022-03-15 08:05:50|589.94|587.3|590.44|587.8|590.44|587.8|589.69|587.05|0
1647331560000|2022-03-15 08:06:00|590.07|587.43|589.82|587.18|590.07|587.43|589.69|587.05|0
1647331570000|2022-03-15 08:06:10|589.94|587.3|589.57|586.93|590.57|587.93|589.57|586.93|0
1647331580000|2022-03-15 08:06:20|589.82|587.18|588.57|585.93|589.82|587.18|588.57|585.93|0
1647331590000|2022-03-15 08:06:30|588.94|586.3|588.32|585.68|588.94|586.3|588.32|585.68|0
1647331600000|2022-03-15 08:06:40|588.69|586.05|587.94|585.3|588.69|586.05|587.94|585.3|0
1647331610000|2022-03-15 08:06:50|588.44|585.8|588.69|586.05|588.69|586.05|588.44|585.8|0
1647331620000|2022-03-15 08:07:00|588.44|585.8|587.44|584.8|588.44|585.8|587.44|584.8|0
1647331630000|2022-03-15 08:07:10|585.94|583.3|587.07|584.43|587.07|584.43|585.94|583.3|0
1647331640000|2022-03-15 08:07:20|586.69|584.05|587.94|585.3|587.94|585.3|586.69|584.05|0
1647331650000|2022-03-15 08:07:30|582.07|579.43|583.43|580.57|583.69|581.05|582.07|579.43|0
1647331660000|2022-03-15 08:07:40|583.55|580.69|583.8|580.94|583.8|580.94|583.55|580.69|0
1647331670000|2022-03-15 08:07:50|581.55|578.69|577.55|574.69|581.55|578.69|577.55|574.69|0
1647331680000|2022-03-15 08:08:00|573.3|570.44|574.55|571.69|574.55|571.69|573.3|570.44|0
1647331690000|2022-03-15 08:08:10|574.8|571.94|575.3|572.44|575.3|572.44|574.8|571.94|0
1647331700000|2022-03-15 08:08:20|575.55|572.69|575.8|572.94|575.8|572.94|575.18|572.32|0
1647331710000|2022-03-15 08:08:30|575.55|572.69|576.8|573.94|576.8|573.94|575.55|572.69|0
1647331720000|2022-03-15 08:08:40|577.8|574.94|577.8|574.94|577.8|574.94|577.8|574.94|0
1647331730000|2022-03-15 08:08:50|577.68|574.82|577.3|574.44|577.68|574.82|577.3|574.44|0
1647331740000|2022-03-15 08:09:00|577.18|574.32|577.8|574.94|577.8|574.94|577.05|574.19|0
1647331750000|2022-03-15 08:09:10|578.55|575.69|578.55|575.69|578.55|575.69|578.3|575.44|0
1647331760000|2022-03-15 08:09:20|579.68|576.82|579.8|576.94|580.3|577.44|579.3|576.44|0
1647331770000|2022-03-15 08:09:30|581.05|578.19|581.55|578.69|581.55|578.69|580.43|577.57|0
1647331780000|2022-03-15 08:09:40|581.68|578.82|581.43|578.57|581.68|578.82|581.18|578.32|0
1647331790000|2022-03-15 08:09:50|581.8|578.94|585.05|582.19|585.05|582.19|581.8|578.94|0
1647331800000|2022-03-15 08:10:00|585.3|582.44|586.05|583.19|587.18|584.32|585.3|582.44|0
1647331810000|2022-03-15 08:10:10|586.18|583.32|586.55|583.69|586.55|583.69|585.8|582.94|0
1647331820000|2022-03-15 08:10:20|586.68|583.82|586.93|584.07|586.93|584.07|586.55|583.69|0
1647331830000|2022-03-15 08:10:30|586.55|583.69|587.8|584.94|587.8|584.94|586.55|583.69|0
1647331840000|2022-03-15 08:10:40|587.68|584.82|586.8|583.94|587.68|584.82|585.8|582.94|0
1647331850000|2022-03-15 08:10:50|587.05|584.19|587.55|584.69|587.55|584.69|587.05|584.19|0
1647331860000|2022-03-15 08:11:00|586.55|583.69|586.3|583.44|586.55|583.69|586.3|583.44|0
1647331870000|2022-03-15 08:11:10|585.8|582.94|585.55|582.69|585.8|582.94|585.3|582.44|0
1647331880000|2022-03-15 08:11:20|585.43|582.57|586.05|583.19|586.05|583.19|585.43|582.57|0
1647331890000|2022-03-15 08:11:30|586.3|583.44|587.3|584.44|587.3|584.44|586.3|583.44|0
1647331900000|2022-03-15 08:11:40|587.68|584.82|588.05|585.19|588.05|585.19|587.43|584.57|0
1647331910000|2022-03-15 08:11:50|587.3|584.44|588.18|585.32|588.18|585.32|587.05|584.19|0
1647331920000|2022-03-15 08:12:00|587.8|584.94|587.55|584.69|588.05|585.19|587.55|584.69|0
1647331930000|2022-03-15 08:12:10|588.05|585.19|588.3|585.44|588.8|585.94|588.05|585.19|0
1647331940000|2022-03-15 08:12:20|588.43|585.57|588.43|585.57|588.43|585.57|588.3|585.44|0
1647331950000|2022-03-15 08:12:30|588.8|585.94|588.8|585.94|589.18|586.32|588.8|585.94|0
1647331960000|2022-03-15 08:12:40|589.05|586.19|588.93|586.07|589.05|586.19|588.8|585.94|0
1647331970000|2022-03-15 08:12:50|589.3|586.44|589.8|586.94|590.3|587.44|589.3|586.44|0
1647331980000|2022-03-15 08:13:00|590.3|587.44|590.93|588.07|590.93|588.07|590.3|587.44|0
1647331990000|2022-03-15 08:13:10|590.55|587.69|589.93|587.07|590.55|587.69|589.93|587.07|0
1647332000000|2022-03-15 08:13:20|589.05|586.19|588.68|585.82|589.05|586.19|588.68|585.82|0
1647332010000|2022-03-15 08:13:30|587.93|585.07|588.55|585.69|588.55|585.69|587.8|584.94|0
1647332020000|2022-03-15 08:13:40|588.05|585.19|588.3|585.44|588.3|585.44|588.05|585.19|0
1647332030000|2022-03-15 08:13:50|588.05|585.19|588.05|585.19|588.18|585.32|588.05|585.19|0
1647332040000|2022-03-15 08:14:00|588.8|585.94|588.3|585.44|588.8|585.94|588.05|585.19|0
1647332050000|2022-03-15 08:14:10|587.93|585.07|587.8|584.94|588.3|585.44|587.8|584.94|0
1647332060000|2022-03-15 08:14:20|588.43|585.57|588.3|585.44|588.43|585.57|588.05|585.19|0
1647332070000|2022-03-15 08:14:30|588.55|585.69|590.55|587.69|590.55|587.69|588.55|585.69|0
1647332080000|2022-03-15 08:14:40|590.05|587.19|591.05|588.19|591.05|588.19|590.05|587.19|0
1647332090000|2022-03-15 08:14:50|590.55|587.69|589.18|586.32|590.55|587.69|589.18|586.32|0
1647332100000|2022-03-15 08:15:00|589.8|586.94|590.18|587.32|590.18|587.32|589.8|586.94|0
1647332110000|2022-03-15 08:15:10|590.55|587.69|590.43|587.57|590.68|587.82|590.3|587.44|0
1647332120000|2022-03-15 08:15:20|589.8|586.94|590.55|587.69|590.55|587.69|589.8|586.94|0
1647332130000|2022-03-15 08:15:30|590.68|587.82|591.05|588.19|591.05|588.19|590.68|587.82|0
1647332140000|2022-03-15 08:15:40|590.93|588.07|590.68|587.82|590.93|588.07|590.55|587.69|0
1647332150000|2022-03-15 08:15:50|590.55|587.69|590.93|588.07|591.05|588.19|590.55|587.69|0
1647332160000|2022-03-15 08:16:00|591.05|588.19|591.3|588.44|591.3|588.44|591.05|588.19|0
1647332170000|2022-03-15 08:16:10|591.55|588.69|591.43|588.57|591.8|588.94|591.43|588.57|0
1647332180000|2022-03-15 08:16:20|592.05|589.19|592.05|589.19|592.05|589.19|591.55|588.69|0
1647332190000|2022-03-15 08:16:30|592.3|589.44|592.3|589.44|592.3|589.44|592.3|589.44|0
1647332200000|2022-03-15 08:16:40|592.05|589.19|593.05|590.19|593.05|590.19|592.05|589.19|0
1647332210000|2022-03-15 08:16:50|592.8|589.94|592.05|589.19|592.8|589.94|592.05|589.19|0
1647332220000|2022-03-15 08:17:00|591.55|588.69|590.8|587.94|591.55|588.69|590.8|587.94|0
1647332230000|2022-03-15 08:17:10|591.05|588.19|591.8|588.94|591.8|588.94|590.8|587.94|0
1647332240000|2022-03-15 08:17:20|591.55|588.69|591.05|588.19|591.55|588.69|591.05|588.19|0
1647332250000|2022-03-15 08:17:30|590.8|587.94|591.55|588.69|591.55|588.69|590.8|587.94|0
1647332260000|2022-03-15 08:17:40|591.3|588.44|591.8|588.94|591.8|588.94|591.3|588.44|0
1647332270000|2022-03-15 08:17:50|591.68|588.82|591.05|588.19|591.68|588.82|591.05|588.19|0
1647332280000|2022-03-15 08:18:00|590.8|587.94|590.8|587.94|591.05|588.19|590.8|587.94|0
1647332290000|2022-03-15 08:18:10|591.55|588.69|591.05|588.19|591.55|588.69|591.05|588.19|0
1647332300000|2022-03-15 08:18:20|591.18|588.32|591.8|588.94|591.8|588.94|591.18|588.32|0
1647332310000|2022-03-15 08:18:30|591.68|588.82|591.8|588.94|591.8|588.94|591.43|588.57|0
1647332320000|2022-03-15 08:18:40|592.55|589.69|592.05|589.19|592.55|589.69|592.05|589.19|0
1647332330000|2022-03-15 08:18:50|591.8|588.94|591.8|588.94|591.93|589.07|591.8|588.94|0
1647332340000|2022-03-15 08:19:00|592.05|589.19|591.68|588.82|592.18|589.32|591.68|588.82|0
1647332350000|2022-03-15 08:19:10|591.93|589.07|591.8|588.94|591.93|589.07|591.55|588.69|0
1647332360000|2022-03-15 08:19:20|591.3|588.44|591.55|588.69|591.8|588.94|591.3|588.44|0
1647332370000|2022-03-15 08:19:30|591.8|588.94|592.3|589.44|592.55|589.69|591.8|588.94|0
1647332380000|2022-03-15 08:19:40|592.05|589.19|594.05|591.19|594.05|591.19|592.05|589.19|0
1647332390000|2022-03-15 08:19:50|594.3|591.44|594.55|591.69|595.05|592.19|594.3|591.44|0
1647332400000|2022-03-15 08:20:00|594.43|591.57|594.05|591.19|594.43|591.57|593.55|590.69|0
1647332410000|2022-03-15 08:20:10|594.55|591.69|594.68|591.82|595.18|592.32|594.55|591.69|0
1647332420000|2022-03-15 08:20:20|595.05|592.19|594.43|591.57|595.05|592.19|594.3|591.44|0
1647332430000|2022-03-15 08:20:30|594.3|591.44|592.68|589.82|594.3|591.44|592.68|589.82|0
1647332440000|2022-03-15 08:20:40|592.55|589.69|592.3|589.44|592.55|589.69|592.3|589.44|0
1647332450000|2022-03-15 08:20:50|592.68|589.82|593.05|590.19|593.05|590.19|592.68|589.82|0
1647332460000|2022-03-15 08:21:00|593.55|590.69|593.05|590.19|593.55|590.69|593.05|590.19|0
1647332470000|2022-03-15 08:21:10|592.8|589.94|593.3|590.44|593.55|590.69|592.8|589.94|0
1647332480000|2022-03-15 08:21:20|593.55|590.69|593.55|590.69|593.55|590.69|593.55|590.69|0
1647332490000|2022-03-15 08:21:30|593.3|590.44|593.05|590.19|593.3|590.44|593.05|590.19|0
1647332500000|2022-03-15 08:21:40|592.8|589.94|593.05|590.19|593.05|590.19|592.55|589.69|0
1647332510000|2022-03-15 08:21:50|592.8|589.94|594.18|591.32|594.18|591.32|592.8|589.94|0
1647332520000|2022-03-15 08:22:00|594.05|591.19|596.8|593.94|596.8|593.94|594.05|591.19|0
1647332530000|2022-03-15 08:22:10|596.93|594.07|597.8|594.94|598.05|595.19|596.93|594.07|0
1647332540000|2022-03-15 08:22:20|598.05|595.19|597.8|594.94|598.3|595.44|597.8|594.94|0
1647332550000|2022-03-15 08:22:30|598.3|595.44|598.55|595.69|598.93|596.07|598.3|595.44|0
1647332560000|2022-03-15 08:22:40|598.05|595.19|598.55|595.69|598.55|595.69|598.05|595.19|0
1647332570000|2022-03-15 08:22:50|598.43|595.57|598.8|595.94|599.18|596.32|598.43|595.57|0
1647332580000|2022-03-15 08:23:00|598.55|595.69|598.05|595.19|598.55|595.69|598.05|595.19|0
1647332590000|2022-03-15 08:23:10|598.55|595.69|598.8|595.94|598.8|595.94|598.55|595.69|0
1647332600000|2022-03-15 08:23:20|598.68|595.82|599.05|596.19|599.05|596.19|598.68|595.82|0
1647332610000|2022-03-15 08:23:30|599.68|596.82|599.3|596.44|599.68|596.82|599.3|596.44|0
1647332620000|2022-03-15 08:23:40|599.05|596.19|597.8|594.94|599.05|596.19|597.8|594.94|0
1647332630000|2022-03-15 08:23:50|598.18|595.32|598.05|595.19|598.18|595.32|597.8|594.94|0
1647332640000|2022-03-15 08:24:00|598.3|595.44|597.55|594.69|598.3|595.44|597.55|594.69|0
1647332650000|2022-03-15 08:24:10|597.8|594.94|598.18|595.32|598.18|595.32|597.55|594.69|0
1647332660000|2022-03-15 08:24:20|597.3|594.44|597.05|594.19|597.3|594.44|597.05|594.19|0
1647332670000|2022-03-15 08:24:30|597.55|594.69|597.8|594.94|597.8|594.94|597.55|594.69|0
1647332680000|2022-03-15 08:24:40|597.93|595.07|597.55|594.69|598.05|595.19|597.55|594.69|0
1647332690000|2022-03-15 08:24:50|597.43|594.57|597.18|594.32|597.43|594.57|597.05|594.19|0
1647332700000|2022-03-15 08:25:00|597.05|594.19|596.55|593.69|597.3|594.44|596.55|593.69|0
1647332710000|2022-03-15 08:25:10|596.93|594.07|596.93|594.07|596.93|594.07|596.8|593.94|0
1647332720000|2022-03-15 08:25:20|596.8|593.94|596.05|593.19|596.8|593.94|596.05|593.19|0
1647332730000|2022-03-15 08:25:30|595.8|592.94|595.93|593.07|596.3|593.44|595.8|592.94|0
1647332740000|2022-03-15 08:25:40|595.8|592.94|596.3|593.44|596.3|593.44|595.8|592.94|0
1647332750000|2022-03-15 08:25:50|596.68|593.82|596.43|593.57|596.68|593.82|595.8|592.94|0
1647332760000|2022-03-15 08:26:00|596.3|593.44|596.68|593.82|596.68|593.82|596.3|593.44|0
1647332770000|2022-03-15 08:26:10|596.43|593.57|596.68|593.82|596.68|593.82|596.43|593.57|0
1647332780000|2022-03-15 08:26:20|596.55|593.69|596.05|593.19|596.55|593.69|596.05|593.19|0
1647332790000|2022-03-15 08:26:30|596.3|593.44|595.93|593.07|596.3|593.44|595.93|593.07|0
1647332800000|2022-03-15 08:26:40|596.3|593.44|596.3|593.44|596.3|593.44|596.05|593.19|0
1647332810000|2022-03-15 08:26:50|595.8|592.94|595.43|592.57|595.8|592.94|595.18|592.32|0
1647332820000|2022-03-15 08:27:00|595.3|592.44|594.43|591.57|595.3|592.44|594.43|591.57|0
1647332830000|2022-03-15 08:27:10|594.68|591.82|594.3|591.44|594.68|591.82|594.3|591.44|0
1647332840000|2022-03-15 08:27:20|593.8|590.94|593.05|590.19|593.8|590.94|593.05|590.19|0
1647332850000|2022-03-15 08:27:30|593.43|590.57|593.3|590.44|593.43|590.57|593.05|590.19|0
1647332860000|2022-03-15 08:27:40|593.8|590.94|594.05|591.19|594.05|591.19|593.8|590.94|0
1647332870000|2022-03-15 08:27:50|593.8|590.94|594.05|591.19|594.05|591.19|593.3|590.44|0
1647332880000|2022-03-15 08:28:00|594.3|591.44|594.55|591.69|594.55|591.69|594.3|591.44|0
1647332890000|2022-03-15 08:28:10|594.3|591.44|595.3|592.44|595.3|592.44|594.3|591.44|0
1647332900000|2022-03-15 08:28:20|594.68|591.82|595.55|592.69|595.55|592.69|594.68|591.82|0
1647332910000|2022-03-15 08:28:30|595.3|592.44|595.55|592.69|595.55|592.69|595.3|592.44|0
1647332920000|2022-03-15 08:28:40|596.8|593.94|596.3|593.44|596.8|593.94|596.3|593.44|0
1647332930000|2022-03-15 08:28:50|596.05|593.19|597.3|594.44|597.3|594.44|596.05|593.19|0
1647332940000|2022-03-15 08:29:00|597.55|594.69|597.8|594.94|597.8|594.94|597.05|594.19|0
1647332950000|2022-03-15 08:29:10|597.55|594.69|597.55|594.69|597.55|594.69|597.55|594.69|0
1647332960000|2022-03-15 08:29:20|597.8|594.94|596.68|593.82|597.8|594.94|596.68|593.82|0
1647332970000|2022-03-15 08:29:30|596.8|593.94|594.68|591.82|596.8|593.94|594.68|591.82|0
1647332980000|2022-03-15 08:29:40|595.43|592.57|596.3|593.44|596.55|593.69|595.43|592.57|0
1647332990000|2022-03-15 08:29:50|596.18|593.32|596.55|593.69|596.55|593.69|596.18|593.32|0
1647333000000|2022-03-15 08:30:00|596.3|593.44|597.55|594.69|597.55|594.69|596.3|593.44|0
1647333010000|2022-03-15 08:30:10|597.3|594.44|598.05|595.19|598.05|595.19|597.3|594.44|0
1647333020000|2022-03-15 08:30:20|598.55|595.69|598.8|595.94|598.8|595.94|598.55|595.69|0
1647333030000|2022-03-15 08:30:30|600.05|597.19|599.93|597.07|600.05|597.19|599.93|597.07|0
1647333040000|2022-03-15 08:30:40|600.3|597.44|600.68|597.82|600.68|597.82|600.18|597.32|0
1647333050000|2022-03-15 08:30:50|601.3|598.44|600.8|597.94|601.3|598.44|600.8|597.94|0
1647333060000|2022-03-15 08:31:00|600.93|598.07|600.3|597.44|600.93|598.07|600.3|597.44|0
1647333070000|2022-03-15 08:31:10|599.68|596.82|598.55|595.69|599.68|596.82|598.55|595.69|0
1647333080000|2022-03-15 08:31:20|598.3|595.44|598.3|595.44|598.55|595.69|598.3|595.44|0
1647333090000|2022-03-15 08:31:30|598.05|595.19|598.3|595.44|598.55|595.69|598.05|595.19|0
1647333100000|2022-03-15 08:31:40|598.18|595.32|598.3|595.44|598.43|595.57|598.18|595.32|0
1647333110000|2022-03-15 08:31:50|597.93|595.07|598.18|595.32|598.3|595.44|597.93|595.07|0
1647333120000|2022-03-15 08:32:00|598.3|595.44|598.93|596.07|598.93|596.07|598.3|595.44|0
1647333130000|2022-03-15 08:32:10|598.8|595.94|599.55|596.69|599.55|596.69|598.8|595.94|0
1647333140000|2022-03-15 08:32:20|599.05|596.19|599.8|596.94|599.8|596.94|599.05|596.19|0
1647333150000|2022-03-15 08:32:30|599.55|596.69|599.05|596.19|599.8|596.94|599.05|596.19|0
1647333160000|2022-03-15 08:32:40|598.8|595.94|597.8|594.94|598.8|595.94|597.8|594.94|0
1647333170000|2022-03-15 08:32:50|597.55|594.69|597.05|594.19|597.55|594.69|597.05|594.19|0
1647333180000|2022-03-15 08:33:00|596.8|593.94|596.68|593.82|597.05|594.19|596.68|593.82|0
1647333190000|2022-03-15 08:33:10|596.43|593.57|597.18|594.32|597.3|594.44|596.43|593.57|0
1647333200000|2022-03-15 08:33:20|597.68|594.82|597.18|594.32|597.68|594.82|597.18|594.32|0
1647333210000|2022-03-15 08:33:30|597.55|594.69|597.05|594.19|597.8|594.94|597.05|594.19|0
1647333220000|2022-03-15 08:33:40|596.68|593.82|596.8|593.94|596.8|593.94|596.68|593.82|0
1647333230000|2022-03-15 08:33:50|597.05|594.19|596.55|593.69|597.05|594.19|596.43|593.57|0
1647333240000|2022-03-15 08:34:00|596.8|593.94|596.8|593.94|596.8|593.94|596.8|593.94|0
1647333250000|2022-03-15 08:34:10|596.55|593.69|597.05|594.19|597.05|594.19|596.55|593.69|0
1647333260000|2022-03-15 08:34:20|597.18|594.32|597.3|594.44|597.3|594.44|597.05|594.19|0
1647333270000|2022-03-15 08:34:30|597.55|594.69|597.43|594.57|597.55|594.69|597.43|594.57|0
1647333280000|2022-03-15 08:34:40|597.3|594.44|597.05|594.19|597.3|594.44|597.05|594.19|0
1647333290000|2022-03-15 08:34:50|597.3|594.44|596.43|593.57|597.3|594.44|596.43|593.57|0
1647333300000|2022-03-15 08:35:00|596.55|593.69|596.3|593.44|596.8|593.94|596.3|593.44|0
1647333310000|2022-03-15 08:35:10|595.3|592.44|594.68|591.82|595.3|592.44|594.68|591.82|0
1647333320000|2022-03-15 08:35:20|594.8|591.94|595.3|592.44|595.3|592.44|594.8|591.94|0
1647333330000|2022-03-15 08:35:30|595.43|592.57|595.93|593.07|595.93|593.07|595.3|592.44|0
1647333340000|2022-03-15 08:35:40|596.05|593.19|596.68|593.82|596.93|594.07|596.05|593.19|0
1647333350000|2022-03-15 08:35:50|596.55|593.69|596.55|593.69|596.8|593.94|596.55|593.69|0
1647333360000|2022-03-15 08:36:00|596.8|593.94|596.55|593.69|596.8|593.94|596.43|593.57|0
1647333370000|2022-03-15 08:36:10|596.43|593.57|595.8|592.94|596.43|593.57|595.8|592.94|0
1647333380000|2022-03-15 08:36:20|595.3|592.44|594.3|591.44|595.3|592.44|594.3|591.44|0
1647333390000|2022-03-15 08:36:30|594.55|591.69|593.55|590.69|594.55|591.69|593.55|590.69|0
1647333400000|2022-03-15 08:36:40|594.05|591.19|594.43|591.57|594.43|591.57|593.93|591.07|0
1647333410000|2022-03-15 08:36:50|594.55|591.69|595.8|592.94|595.8|592.94|594.55|591.69|0
1647333420000|2022-03-15 08:37:00|596.05|593.19|595.8|592.94|596.05|593.19|595.8|592.94|0
1647333430000|2022-03-15 08:37:10|595.93|593.07|595.93|593.07|596.05|593.19|595.93|593.07|0
1647333440000|2022-03-15 08:37:20|595.55|592.69|595.8|592.94|595.8|592.94|595.55|592.69|0
1647333450000|2022-03-15 08:37:30|595.93|593.07|596.05|593.19|596.05|593.19|595.93|593.07|0
1647333460000|2022-03-15 08:37:40|595.93|593.07|595.55|592.69|595.93|593.07|595.3|592.44|0
1647333470000|2022-03-15 08:37:50|595.8|592.94|596.05|593.19|596.05|593.19|595.68|592.82|0
1647333480000|2022-03-15 08:38:00|596.3|593.44|596.93|594.07|596.93|594.07|596.3|593.44|0
1647333490000|2022-03-15 08:38:10|597.05|594.19|597.43|594.57|597.43|594.57|597.05|594.19|0
1647333500000|2022-03-15 08:38:20|597.3|594.44|596.93|594.07|597.3|594.44|596.93|594.07|0
1647333510000|2022-03-15 08:38:30|597.3|594.44|598.8|595.94|599.05|596.19|597.3|594.44|0
1647333520000|2022-03-15 08:38:40|599.05|596.19|599.8|596.94|599.8|596.94|599.05|596.19|0
1647333530000|2022-03-15 08:38:50|599.68|596.82|599.93|597.07|599.93|597.07|599.68|596.82|0
1647333540000|2022-03-15 08:39:00|600.05|597.19|599.3|596.44|600.18|597.32|599.3|596.44|0
1647333550000|2022-03-15 08:39:10|599.68|596.82|599.55|596.69|599.68|596.82|599.3|596.44|0
1647333560000|2022-03-15 08:39:20|599.3|596.44|599.05|596.19|599.55|596.69|599.05|596.19|0
1647333570000|2022-03-15 08:39:30|599.43|596.57|599.55|596.69|599.55|596.69|599.3|596.44|0
1647333580000|2022-03-15 08:39:40|599.3|596.44|599.43|596.57|599.43|596.57|599.05|596.19|0
1647333590000|2022-03-15 08:39:50|599.3|596.44|599.68|596.82|599.68|596.82|599.05|596.19|0
1647333600000|2022-03-15 08:40:00|599.8|596.94|599.3|596.44|599.93|597.07|599.18|596.32|0
1647333610000|2022-03-15 08:40:10|599.05|596.19|599.05|596.19|599.05|596.19|598.8|595.94|0
1647333620000|2022-03-15 08:40:20|599.18|596.32|597.55|594.69|599.18|596.32|597.55|594.69|0
1647333630000|2022-03-15 08:40:30|597.3|594.44|596.55|593.69|597.3|594.44|596.55|593.69|0
1647333640000|2022-03-15 08:40:40|596.3|593.44|596.8|593.94|596.8|593.94|596.3|593.44|0
1647333650000|2022-03-15 08:40:50|596.93|594.07|596.43|593.57|597.18|594.32|596.43|593.57|0
1647333660000|2022-03-15 08:41:00|596.18|593.32|595.68|592.82|596.18|593.32|595.68|592.82|0
1647333670000|2022-03-15 08:41:10|596.05|593.19|596.55|593.69|596.55|593.69|595.8|592.94|0
1647333680000|2022-03-15 08:41:20|595.93|593.07|596.18|593.32|596.18|593.32|595.8|592.94|0
1647333690000|2022-03-15 08:41:30|595.8|592.94|596.05|593.19|596.18|593.32|595.8|592.94|0
1647333700000|2022-03-15 08:41:40|596.3|593.44|596.18|593.32|596.55|593.69|596.18|593.32|0
1647333710000|2022-03-15 08:41:50|596.05|593.19|595.93|593.07|596.18|593.32|595.93|593.07|0
1647333720000|2022-03-15 08:42:00|596.05|593.19|595.05|592.19|596.05|593.19|595.05|592.19|0
1647333730000|2022-03-15 08:42:10|595.3|592.44|595.18|592.32|595.43|592.57|595.05|592.19|0
1647333740000|2022-03-15 08:42:20|595.05|592.19|595.05|592.19|595.05|592.19|594.93|592.07|0
1647333750000|2022-03-15 08:42:30|594.8|591.94|595.05|592.19|595.05|592.19|594.8|591.94|0
1647333760000|2022-03-15 08:42:40|595.18|592.32|595.8|592.94|595.8|592.94|595.18|592.32|0
1647333770000|2022-03-15 08:42:50|595.68|592.82|595.55|592.69|595.8|592.94|595.55|592.69|0
1647333780000|2022-03-15 08:43:00|595.8|592.94|595.93|593.07|596.43|593.57|595.8|592.94|0
1647333790000|2022-03-15 08:43:10|596.05|593.19|596.3|593.44|596.3|593.44|596.05|593.19|0
1647333800000|2022-03-15 08:43:20|595.68|592.82|595.55|592.69|596.05|593.19|595.55|592.69|0
1647333810000|2022-03-15 08:43:30|595.68|592.82|595.55|592.69|595.68|592.82|595.55|592.69|0
1647333820000|2022-03-15 08:43:40|595.3|592.44|594.8|591.94|595.3|592.44|594.8|591.94|0
1647333830000|2022-03-15 08:43:50|594.55|591.69|594.68|591.82|594.8|591.94|594.55|591.69|0
1647333840000|2022-03-15 08:44:00|594.18|591.32|594.68|591.82|594.68|591.82|594.18|591.32|0
1647333850000|2022-03-15 08:44:10|595.18|592.32|595.3|592.44|595.43|592.57|595.05|592.19|0
1647333860000|2022-03-15 08:44:20|595.55|592.69|596.3|593.44|596.3|593.44|595.55|592.69|0
1647333870000|2022-03-15 08:44:30|596.43|593.57|596.8|593.94|596.8|593.94|596.43|593.57|0
1647333880000|2022-03-15 08:44:40|596.68|593.82|596.68|593.82|596.8|593.94|596.68|593.82|0
1647333890000|2022-03-15 08:44:50|596.93|594.07|597.05|594.19|597.05|594.19|596.8|593.94|0
1647333900000|2022-03-15 08:45:00|597.43|594.57|597.55|594.69|597.55|594.69|597.43|594.57|0
1647333910000|2022-03-15 08:45:10|597.68|594.82|597.43|594.57|597.8|594.94|597.3|594.44|0
1647333920000|2022-03-15 08:45:20|597.55|594.69|597.8|594.94|597.8|594.94|597.55|594.69|0
1647333930000|2022-03-15 08:45:30|597.3|594.44|598.3|595.44|598.55|595.69|597.3|594.44|0
1647333940000|2022-03-15 08:45:40|598.18|595.32|598.3|595.44|598.55|595.69|598.18|595.32|0
1647333950000|2022-03-15 08:45:50|598.43|595.57|598.18|595.32|598.55|595.69|598.18|595.32|0
1647333960000|2022-03-15 08:46:00|598.05|595.19|598.3|595.44|598.3|595.44|598.05|595.19|0
1647333970000|2022-03-15 08:46:10|598.8|595.94|599.68|596.82|599.68|596.82|598.8|595.94|0
1647333980000|2022-03-15 08:46:20|599.3|596.44|599.3|596.44|599.3|596.44|598.8|595.94|0
1647333990000|2022-03-15 08:46:30|599.43|596.57|599.3|596.44|599.43|596.57|599.18|596.32|0
1647334000000|2022-03-15 08:46:40|599.55|596.69|600.18|597.32|600.18|597.32|599.3|596.44|0
1647334010000|2022-03-15 08:46:50|599.55|596.69|599.3|596.44|599.8|596.94|599.3|596.44|0
1647334020000|2022-03-15 08:47:00|599.8|596.94|599.55|596.69|599.8|596.94|599.55|596.69|0
1647334030000|2022-03-15 08:47:10|599.8|596.94|598.68|595.82|599.8|596.94|598.68|595.82|0
1647334040000|2022-03-15 08:47:20|599.43|596.57|601.05|598.19|601.05|598.19|599.43|596.57|0
1647334050000|2022-03-15 08:47:30|601.18|598.32|601.3|598.44|601.3|598.44|600.8|597.94|0
1647334060000|2022-03-15 08:47:40|600.8|597.94|600.55|597.69|600.8|597.94|600.55|597.69|0
1647334070000|2022-03-15 08:47:50|601.18|598.32|601.05|598.19|601.3|598.44|601.05|598.19|0
1647334080000|2022-03-15 08:48:00|601.3|598.44|601.55|598.69|601.55|598.69|600.93|598.07|0
1647334090000|2022-03-15 08:48:10|601.8|598.94|601.8|598.94|601.8|598.94|601.43|598.57|0
1647334100000|2022-03-15 08:48:20|601.55|598.69|601.93|599.07|601.93|599.07|601.55|598.69|0
1647334110000|2022-03-15 08:48:30|601.55|598.69|602.18|599.32|602.18|599.32|601.55|598.69|0
1647334120000|2022-03-15 08:48:40|602.3|599.44|602.68|599.82|603.05|600.19|602.3|599.44|0
1647334130000|2022-03-15 08:48:50|602.3|599.44|602.3|599.44|602.3|599.44|602.18|599.32|0
1647334140000|2022-03-15 08:49:00|602.05|599.19|601.8|598.94|602.05|599.19|601.8|598.94|0
1647334150000|2022-03-15 08:49:10|602.05|599.19|602.3|599.44|602.3|599.44|602.05|599.19|0
1647334160000|2022-03-15 08:49:20|602.55|599.69|602.68|599.82|602.68|599.82|602.55|599.69|0
1647334170000|2022-03-15 08:49:30|602.43|599.57|601.8|598.94|602.43|599.57|601.8|598.94|0
1647334180000|2022-03-15 08:49:40|601.43|598.57|601.55|598.69|601.55|598.69|601.43|598.57|0
1647334190000|2022-03-15 08:49:50|601.05|598.19|600.8|597.94|601.05|598.19|600.8|597.94|0
1647334200000|2022-03-15 08:50:00|600.93|598.07|601.3|598.44|601.3|598.44|600.68|597.82|0
1647334210000|2022-03-15 08:50:10|601.05|598.19|601.43|598.57|601.43|598.57|601.05|598.19|0
1647334220000|2022-03-15 08:50:20|601.55|598.69|602.55|599.69|602.55|599.69|601.55|598.69|0
1647334230000|2022-03-15 08:50:30|602.8|599.94|602.93|600.07|602.93|600.07|602.8|599.94|0
1647334240000|2022-03-15 08:50:40|603.55|600.69|604.55|601.69|604.55|601.69|603.3|600.44|0
1647334250000|2022-03-15 08:50:50|605.05|602.19|604.3|601.44|605.3|602.44|604.3|601.44|0
1647334260000|2022-03-15 08:51:00|603.3|600.44|602.43|599.57|603.3|600.44|602.43|599.57|0
1647334270000|2022-03-15 08:51:10|602.55|599.69|603.05|600.19|603.05|600.19|602.55|599.69|0
1647334280000|2022-03-15 08:51:20|602.93|600.07|602.55|599.69|603.05|600.19|602.55|599.69|0
1647334290000|2022-03-15 08:51:30|602.18|599.32|602.8|599.94|602.8|599.94|602.18|599.32|0
1647334300000|2022-03-15 08:51:40|602.68|599.82|602.8|599.94|603.3|600.44|602.68|599.82|0
1647334310000|2022-03-15 08:51:50|603.3|600.44|602.68|599.82|603.3|600.44|602.55|599.69|0
1647334320000|2022-03-15 08:52:00|602.93|600.07|603.3|600.44|603.3|600.44|602.93|600.07|0
1647334330000|2022-03-15 08:52:10|603.18|600.32|603.18|600.32|603.18|600.32|602.8|599.94|0
1647334340000|2022-03-15 08:52:20|603.05|600.19|603.68|600.82|603.68|600.82|602.55|599.69|0
1647334350000|2022-03-15 08:52:30|603.43|600.57|603.8|600.94|603.8|600.94|603.43|600.57|0
1647334360000|2022-03-15 08:52:40|603.55|600.69|603.8|600.94|603.8|600.94|603.43|600.57|0
1647334370000|2022-03-15 08:52:50|603.93|601.07|603.93|601.07|603.93|601.07|603.55|600.69|0
1647334380000|2022-03-15 08:53:00|604.05|601.19|603.3|600.44|604.05|601.19|603.3|600.44|0
1647334390000|2022-03-15 08:53:10|603.43|600.57|603.93|601.07|604.18|601.32|603.43|600.57|0
1647334400000|2022-03-15 08:53:20|603.8|600.94|604.3|601.44|604.3|601.44|603.8|600.94|0
1647334410000|2022-03-15 08:53:30|604.05|601.19|604.05|601.19|604.18|601.32|604.05|601.19|0
1647334420000|2022-03-15 08:53:40|604.18|601.32|603.43|600.57|604.18|601.32|603.43|600.57|0
1647334430000|2022-03-15 08:53:50|603.55|600.69|602.8|599.94|603.55|600.69|602.8|599.94|0
1647334440000|2022-03-15 08:54:00|603.05|600.19|602.8|599.94|603.05|600.19|602.55|599.69|0
1647334450000|2022-03-15 08:54:10|602.55|599.69|602.55|599.69|602.55|599.69|602.55|599.69|0
1647334460000|2022-03-15 08:54:20|602.18|599.32|602.05|599.19|602.18|599.32|601.8|598.94|0
1647334470000|2022-03-15 08:54:30|601.8|598.94|601.68|598.82|601.93|599.07|601.68|598.82|0
1647334480000|2022-03-15 08:54:40|601.55|598.69|602.05|599.19|602.05|599.19|601.55|598.69|0
1647334490000|2022-03-15 08:54:50|601.93|599.07|601.93|599.07|602.05|599.19|601.93|599.07|0
1647334500000|2022-03-15 08:55:00|601.55|598.69|602.05|599.19|602.3|599.44|601.55|598.69|0
1647334510000|2022-03-15 08:55:10|601.8|598.94|601.55|598.69|601.93|599.07|601.55|598.69|0
1647334520000|2022-03-15 08:55:20|601.8|598.94|602.3|599.44|602.55|599.69|601.8|598.94|0
1647334530000|2022-03-15 08:55:30|602.55|599.69|602.68|599.82|602.68|599.82|602.43|599.57|0
1647334540000|2022-03-15 08:55:40|602.8|599.94|603.3|600.44|603.3|600.44|602.8|599.94|0
1647334550000|2022-03-15 08:55:50|602.55|599.69|603.3|600.44|603.3|600.44|602.55|599.69|0
1647334560000|2022-03-15 08:56:00|603.8|600.94|603.8|600.94|604.05|601.19|603.8|600.94|0
1647334570000|2022-03-15 08:56:10|603.93|601.07|604.05|601.19|604.3|601.44|603.93|601.07|0
1647334580000|2022-03-15 08:56:20|604.43|601.57|604.8|601.94|604.8|601.94|604.43|601.57|0
1647334590000|2022-03-15 08:56:30|604.93|602.07|604.55|601.69|604.93|602.07|604.55|601.69|0
1647334600000|2022-03-15 08:56:40|604.3|601.44|604.8|601.94|604.8|601.94|604.3|601.44|0
1647334610000|2022-03-15 08:56:50|605.3|602.44|605.55|602.69|606.05|603.19|605.3|602.44|0
1647334620000|2022-03-15 08:57:00|605.3|602.44|605.3|602.44|605.3|602.44|605.18|602.32|0
1647334630000|2022-03-15 08:57:10|605.05|602.19|605.8|602.94|605.8|602.94|605.05|602.19|0
1647334640000|2022-03-15 08:57:20|606.05|603.19|605.8|602.94|606.05|603.19|605.55|602.69|0
1647334650000|2022-03-15 08:57:30|605.93|603.07|608.43|605.57|608.43|605.57|605.93|603.07|0
1647334660000|2022-03-15 08:57:40|608.3|605.44|607.8|604.94|608.3|605.44|607.8|604.94|0
1647334670000|2022-03-15 08:57:50|607.55|604.69|607.55|604.69|607.55|604.69|607.55|604.69|0
1647334680000|2022-03-15 08:58:00|607.8|604.94|607.68|604.82|607.8|604.94|607.55|604.69|0
1647334690000|2022-03-15 08:58:10|607.55|604.69|607.8|604.94|607.93|605.07|607.55|604.69|0
1647334700000|2022-03-15 08:58:20|607.55|604.69|607.55|604.69|607.55|604.69|607.43|604.57|0
1647334710000|2022-03-15 08:58:30|607.05|604.19|606.55|603.69|607.05|604.19|606.55|603.69|0
1647334720000|2022-03-15 08:58:40|606.8|603.94|606.55|603.69|606.8|603.94|606.55|603.69|0
1647334730000|2022-03-15 08:58:50|606.8|603.94|606.8|603.94|607.05|604.19|606.8|603.94|0
1647334740000|2022-03-15 08:59:00|606.55|603.69|607.05|604.19|607.05|604.19|606.55|603.69|0
1647334750000|2022-03-15 08:59:10|606.8|603.94|606.3|603.44|606.8|603.94|606.18|603.32|0
1647334760000|2022-03-15 08:59:20|606.05|603.19|605.8|602.94|606.05|603.19|605.3|602.44|0
1647334770000|2022-03-15 08:59:30|605.93|603.07|606.18|603.32|606.18|603.32|605.93|603.07|0
1647334780000|2022-03-15 08:59:40|606.05|603.19|606.55|603.69|606.55|603.69|606.05|603.19|0
1647334790000|2022-03-15 08:59:50|606.3|603.44|606.3|603.44|606.3|603.44|606.3|603.44|0
1647334800000|2022-03-15 09:00:00|606.55|603.69|606.43|603.57|606.55|603.69|606.3|603.44|0
1647334810000|2022-03-15 09:00:10|606.05|603.19|606.05|603.19|606.05|603.19|605.8|602.94|0
1647334820000|2022-03-15 09:00:20|606.18|603.32|606.05|603.19|606.18|603.32|605.8|602.94|0
1647334830000|2022-03-15 09:00:30|606.3|603.44|605.68|602.82|606.3|603.44|605.68|602.82|0
1647334840000|2022-03-15 09:00:40|605.55|602.69|605.55|602.69|605.55|602.69|605.55|602.69|0
1647334850000|2022-03-15 09:00:50|605.05|602.19|605.05|602.19|605.05|602.19|605.05|602.19|0
1647334860000|2022-03-15 09:01:00|604.55|601.69|604.3|601.44|604.55|601.69|604.3|601.44|0
1647334870000|2022-03-15 09:01:10|604.55|601.69|604.3|601.44|604.55|601.69|604.3|601.44|0
1647334880000|2022-03-15 09:01:20|604.55|601.69|604.55|601.69|604.55|601.69|604.3|601.44|0
1647334890000|2022-03-15 09:01:30|604.8|601.94|604.55|601.69|604.8|601.94|604.55|601.69|0
1647334900000|2022-03-15 09:01:40|604.8|601.94|604.55|601.69|604.8|601.94|604.55|601.69|0
1647334910000|2022-03-15 09:01:50|604.8|601.94|604.68|601.82|604.8|601.94|604.55|601.69|0
1647334920000|2022-03-15 09:02:00|604.8|601.94|605.3|602.44|605.3|602.44|604.8|601.94|0
1647334930000|2022-03-15 09:02:10|605.55|602.69|605.8|602.94|605.8|602.94|605.55|602.69|0
1647334940000|2022-03-15 09:02:20|605.55|602.69|605.93|603.07|605.93|603.07|605.55|602.69|0
1647334950000|2022-03-15 09:02:30|605.8|602.94|605.8|602.94|606.05|603.19|605.8|602.94|0
1647334960000|2022-03-15 09:02:40|605.55|602.69|605.8|602.94|605.8|602.94|605.55|602.69|0
1647334970000|2022-03-15 09:02:50|606.68|603.82|606.55|603.69|606.8|603.94|606.55|603.69|0
1647334980000|2022-03-15 09:03:00|606.68|603.82|606.43|603.57|606.68|603.82|606.43|603.57|0
1647334990000|2022-03-15 09:03:10|606.55|603.69|606.8|603.94|606.8|603.94|606.43|603.57|0
1647335000000|2022-03-15 09:03:20|606.3|603.44|606.3|603.44|606.3|603.44|606.18|603.32|0
1647335010000|2022-03-15 09:03:30|606.18|603.32|605.3|602.44|606.18|603.32|605.3|602.44|0
1647335020000|2022-03-15 09:03:40|604.68|601.82|604.93|602.07|605.05|602.19|604.68|601.82|0
1647335030000|2022-03-15 09:03:50|605.55|602.69|608.3|605.44|608.3|605.44|605.55|602.69|0
1647335040000|2022-03-15 09:04:00|607.93|605.07|605.8|602.94|607.93|605.07|605.8|602.94|0
1647335050000|2022-03-15 09:04:10|606.05|603.19|607.55|604.69|607.55|604.69|606.05|603.19|0
1647335060000|2022-03-15 09:04:20|608.3|605.44|607.05|604.19|608.3|605.44|607.05|604.19|0
1647335070000|2022-03-15 09:04:30|606.93|604.07|606.05|603.19|607.05|604.19|606.05|603.19|0
1647335080000|2022-03-15 09:04:40|606.18|603.32|606.68|603.82|606.68|603.82|606.18|603.32|0
1647335090000|2022-03-15 09:04:50|606.8|603.94|606.3|603.44|606.8|603.94|606.3|603.44|0
1647335100000|2022-03-15 09:05:00|606.43|603.57|607.3|604.44|607.3|604.44|606.43|603.57|0
1647335110000|2022-03-15 09:05:10|607.8|604.94|608.05|605.19|608.05|605.19|607.8|604.94|0
1647335120000|2022-03-15 09:05:20|608.18|605.32|608.8|605.94|608.8|605.94|608.18|605.32|0
1647335130000|2022-03-15 09:05:30|608.68|605.82|608.3|605.44|608.68|605.82|608.3|605.44|0
1647335140000|2022-03-15 09:05:40|608.55|605.69|608.55|605.69|608.8|605.94|608.55|605.69|0
1647335150000|2022-03-15 09:05:50|608.8|605.94|608.55|605.69|608.8|605.94|608.3|605.44|0
1647335160000|2022-03-15 09:06:00|609.05|606.19|609.3|606.44|609.8|606.94|609.05|606.19|0
1647335170000|2022-03-15 09:06:10|609.43|606.57|609.3|606.44|609.68|606.82|609.3|606.44|0
1647335180000|2022-03-15 09:06:20|609.55|606.69|609.8|606.94|609.8|606.94|609.55|606.69|0
1647335190000|2022-03-15 09:06:30|610.05|607.19|609.55|606.69|610.3|607.44|609.55|606.69|0
1647335200000|2022-03-15 09:06:40|609.8|606.94|609.55|606.69|609.8|606.94|609.3|606.44|0
1647335210000|2022-03-15 09:06:50|609.8|606.94|610.3|607.44|610.3|607.44|609.8|606.94|0
1647335220000|2022-03-15 09:07:00|610.55|607.69|611.18|608.32|611.18|608.32|610.55|607.69|0
1647335230000|2022-03-15 09:07:10|611.05|608.19|611.05|608.19|611.3|608.44|611.05|608.19|0
1647335240000|2022-03-15 09:07:20|611.3|608.44|610.8|607.94|611.3|608.44|610.8|607.94|0
1647335250000|2022-03-15 09:07:30|610.93|608.07|611.55|608.69|611.55|608.69|610.93|608.07|0
1647335260000|2022-03-15 09:07:40|611.8|608.94|611.68|608.82|611.8|608.94|611.68|608.82|0
1647335270000|2022-03-15 09:07:50|611.8|608.94|612.3|609.44|612.3|609.44|611.8|608.94|0
1647335280000|2022-03-15 09:08:00|612.55|609.69|611.3|608.44|612.55|609.69|611.3|608.44|0
1647335290000|2022-03-15 09:08:10|611.43|608.57|611.55|608.69|611.55|608.69|611.43|608.57|0
1647335300000|2022-03-15 09:08:20|611.3|608.44|611.05|608.19|611.43|608.57|611.05|608.19|0
1647335310000|2022-03-15 09:08:30|611.55|608.69|612.05|609.19|612.05|609.19|611.55|608.69|0
1647335320000|2022-03-15 09:08:40|611.8|608.94|612.55|609.69|612.55|609.69|611.8|608.94|0
1647335330000|2022-03-15 09:08:50|612.68|609.82|612.55|609.69|612.8|609.94|612.43|609.57|0
1647335340000|2022-03-15 09:09:00|612.8|609.94|612.8|609.94|612.8|609.94|612.8|609.94|0
1647335350000|2022-03-15 09:09:10|612.43|609.57|612.55|609.69|612.55|609.69|612.43|609.57|0
1647335360000|2022-03-15 09:09:20|612.43|609.57|612.43|609.57|612.43|609.57|612.43|609.57|0
1647335370000|2022-03-15 09:09:30|611.55|608.69|611.55|608.69|611.55|608.69|611.43|608.57|0
1647335380000|2022-03-15 09:09:40|611.3|608.44|610.55|607.69|611.43|608.57|610.55|607.69|0
1647335390000|2022-03-15 09:09:50|610.43|607.57|610.43|607.57|610.43|607.57|610.43|607.57|0
1647335400000|2022-03-15 09:10:00|610.55|607.69|610.68|607.82|610.68|607.82|610.55|607.69|0
1647335410000|2022-03-15 09:10:10|610.55|607.69|610.68|607.82|610.8|607.94|610.55|607.69|0
1647335420000|2022-03-15 09:10:20|610.43|607.57|611.05|608.19|611.05|608.19|610.43|607.57|0
1647335430000|2022-03-15 09:10:30|611.18|608.32|611.55|608.69|611.55|608.69|611.18|608.32|0
1647335440000|2022-03-15 09:10:40|611.68|608.82|612.18|609.32|612.3|609.44|611.55|608.69|0
1647335450000|2022-03-15 09:10:50|612.55|609.69|612.3|609.44|612.55|609.69|612.3|609.44|0
1647335460000|2022-03-15 09:11:00|612.18|609.32|611.55|608.69|612.18|609.32|611.55|608.69|0
1647335470000|2022-03-15 09:11:10|610.8|607.94|611.3|608.44|611.3|608.44|610.68|607.82|0
1647335480000|2022-03-15 09:11:20|610.68|607.82|610.55|607.69|610.8|607.94|610.55|607.69|0
1647335490000|2022-03-15 09:11:30|610.18|607.32|610.18|607.32|610.18|607.32|610.18|607.32|0
1647335500000|2022-03-15 09:11:40|610.05|607.19|609.3|606.44|610.05|607.19|609.3|606.44|0
1647335510000|2022-03-15 09:11:50|607.55|604.69|608.68|605.82|608.68|605.82|607.55|604.69|0
1647335520000|2022-03-15 09:12:00|608.8|605.94|608.55|605.69|608.8|605.94|608.3|605.44|0
1647335530000|2022-03-15 09:12:10|608.8|605.94|608.55|605.69|608.8|605.94|608.3|605.44|0
1647335540000|2022-03-15 09:12:20|608.05|605.19|607.8|604.94|608.05|605.19|607.8|604.94|0
1647335550000|2022-03-15 09:12:30|608.55|605.69|609.3|606.44|609.3|606.44|608.55|605.69|0
1647335560000|2022-03-15 09:12:40|609.43|606.57|609.55|606.69|609.8|606.94|609.43|606.57|0
1647335570000|2022-03-15 09:12:50|609.43|606.57|609.43|606.57|609.55|606.69|609.3|606.44|0
1647335580000|2022-03-15 09:13:00|608.68|605.82|609.3|606.44|609.3|606.44|608.68|605.82|0
1647335590000|2022-03-15 09:13:10|609.18|606.32|609.05|606.19|609.18|606.32|608.8|605.94|0
1647335600000|2022-03-15 09:13:20|609.18|606.32|609.05|606.19|609.18|606.32|608.8|605.94|0
1647335610000|2022-03-15 09:13:30|608.8|605.94|609.05|606.19|609.05|606.19|608.8|605.94|0
1647335620000|2022-03-15 09:13:40|608.93|606.07|608.55|605.69|608.93|606.07|608.3|605.44|0
1647335630000|2022-03-15 09:13:50|608.18|605.32|607.93|605.07|608.3|605.44|607.93|605.07|0
1647335640000|2022-03-15 09:14:00|607.3|604.44|607.18|604.32|607.3|604.44|607.05|604.19|0
1647335650000|2022-03-15 09:14:10|607.3|604.44|606.8|603.94|607.3|604.44|606.8|603.94|0
1647335660000|2022-03-15 09:14:20|606.68|603.82|606.68|603.82|606.68|603.82|606.55|603.69|0
1647335670000|2022-03-15 09:14:30|606.93|604.07|606.05|603.19|606.93|604.07|606.05|603.19|0
1647335680000|2022-03-15 09:14:40|606.55|603.69|606.55|603.69|606.55|603.69|606.43|603.57|0
1647335690000|2022-03-15 09:14:50|606.3|603.44|606.3|603.44|606.43|603.57|606.3|603.44|0
1647335700000|2022-03-15 09:15:00|606.43|603.57|606.43|603.57|606.8|603.94|606.43|603.57|0
1647335710000|2022-03-15 09:15:10|606.3|603.44|606.93|604.07|606.93|604.07|606.3|603.44|0
1647335720000|2022-03-15 09:15:20|607.05|604.19|606.93|604.07|607.3|604.44|606.93|604.07|0
1647335730000|2022-03-15 09:15:30|607.05|604.19|607.05|604.19|607.05|604.19|606.93|604.07|0
1647335740000|2022-03-15 09:15:40|606.8|603.94|606.68|603.82|606.8|603.94|606.55|603.69|0
1647335750000|2022-03-15 09:15:50|607.05|604.19|606.55|603.69|607.05|604.19|606.55|603.69|0
1647335760000|2022-03-15 09:16:00|606.68|603.82|606.3|603.44|606.68|603.82|606.3|603.44|0
1647335770000|2022-03-15 09:16:10|606.55|603.69|605.8|602.94|606.55|603.69|605.8|602.94|0
1647335780000|2022-03-15 09:16:20|606.3|603.44|606.55|603.69|606.55|603.69|606.3|603.44|0
1647335790000|2022-03-15 09:16:30|606.68|603.82|606.3|603.44|606.68|603.82|606.3|603.44|0
1647335800000|2022-03-15 09:16:40|606.55|603.69|607.55|604.69|607.55|604.69|606.55|603.69|0
1647335810000|2022-03-15 09:16:50|608.05|605.19|608.3|605.44|608.3|605.44|608.05|605.19|0
1647335820000|2022-03-15 09:17:00|608.55|605.69|608.3|605.44|608.55|605.69|608.3|605.44|0
1647335830000|2022-03-15 09:17:10|608.05|605.19|607.8|604.94|608.3|605.44|607.8|604.94|0
1647335840000|2022-03-15 09:17:20|607.93|605.07|608.3|605.44|608.3|605.44|607.93|605.07|0
1647335850000|2022-03-15 09:17:30|608.8|605.94|609.05|606.19|609.3|606.44|608.8|605.94|0
1647335860000|2022-03-15 09:17:40|608.8|605.94|609.3|606.44|609.3|606.44|608.8|605.94|0
1647335870000|2022-03-15 09:17:50|609.55|606.69|609.43|606.57|609.55|606.69|609.43|606.57|0
1647335880000|2022-03-15 09:18:00|609.55|606.69|608.3|605.44|609.55|606.69|608.3|605.44|0
1647335890000|2022-03-15 09:18:10|608.55|605.69|609.05|606.19|609.3|606.44|608.55|605.69|0
1647335900000|2022-03-15 09:18:20|609.3|606.44|609.3|606.44|609.3|606.44|609.3|606.44|0
1647335910000|2022-03-15 09:18:30|609.43|606.57|608.93|606.07|609.55|606.69|608.93|606.07|0
1647335920000|2022-03-15 09:18:40|608.55|605.69|608.3|605.44|608.55|605.69|608.05|605.19|0
1647335930000|2022-03-15 09:18:50|608.05|605.19|608.3|605.44|608.55|605.69|608.05|605.19|0
1647335940000|2022-03-15 09:19:00|608.05|605.19|607.55|604.69|608.05|605.19|607.55|604.69|0
1647335950000|2022-03-15 09:19:10|608.3|605.44|608.93|606.07|609.05|606.19|608.3|605.44|0
1647335960000|2022-03-15 09:19:20|608.55|605.69|608.3|605.44|608.8|605.94|608.3|605.44|0
1647335970000|2022-03-15 09:19:30|608.18|605.32|608.55|605.69|608.55|605.69|608.18|605.32|0
1647335980000|2022-03-15 09:19:40|609.05|606.19|608.3|605.44|609.05|606.19|608.3|605.44|0
1647335990000|2022-03-15 09:19:50|608.43|605.57|608.3|605.44|608.43|605.57|608.05|605.19|0
1647336000000|2022-03-15 09:20:00|607.3|604.44|607.43|604.57|607.55|604.69|607.3|604.44|0
1647336010000|2022-03-15 09:20:10|607.68|604.82|607.8|604.94|607.8|604.94|607.3|604.44|0
1647336020000|2022-03-15 09:20:20|608.18|605.32|607.8|604.94|608.3|605.44|607.8|604.94|0
1647336030000|2022-03-15 09:20:30|607.55|604.69|608.68|605.82|608.8|605.94|607.55|604.69|0
1647336040000|2022-03-15 09:20:40|608.43|605.57|608.3|605.44|608.43|605.57|608.18|605.32|0
1647336050000|2022-03-15 09:20:50|608.43|605.57|608.3|605.44|608.55|605.69|608.3|605.44|0
1647336060000|2022-03-15 09:21:00|608.18|605.32|607.8|604.94|608.18|605.32|607.8|604.94|0
1647336070000|2022-03-15 09:21:10|608.18|605.32|608.3|605.44|608.3|605.44|608.18|605.32|0
1647336080000|2022-03-15 09:21:20|608.55|605.69|608.43|605.57|608.55|605.69|608.43|605.57|0
1647336090000|2022-03-15 09:21:30|608.55|605.69|608.55|605.69|608.8|605.94|608.55|605.69|0
1647336100000|2022-03-15 09:21:40|608.43|605.57|608.05|605.19|608.43|605.57|608.05|605.19|0
1647336110000|2022-03-15 09:21:50|607.8|604.94|607.43|604.57|608.05|605.19|607.43|604.57|0
1647336120000|2022-03-15 09:22:00|607.3|604.44|607.05|604.19|607.43|604.57|607.05|604.19|0
1647336130000|2022-03-15 09:22:10|607.18|604.32|607.55|604.69|607.55|604.69|607.18|604.32|0
1647336140000|2022-03-15 09:22:20|607.8|604.94|607.55|604.69|607.8|604.94|607.55|604.69|0
1647336150000|2022-03-15 09:22:30|607.3|604.44|608.05|605.19|608.05|605.19|607.3|604.44|0
1647336160000|2022-03-15 09:22:40|607.8|604.94|607.93|605.07|607.93|605.07|607.8|604.94|0
1647336170000|2022-03-15 09:22:50|607.8|604.94|608.3|605.44|608.3|605.44|607.8|604.94|0
1647336180000|2022-03-15 09:23:00|608.05|605.19|607.8|604.94|608.05|605.19|607.8|604.94|0
1647336190000|2022-03-15 09:23:10|607.05|604.19|607.18|604.32|607.3|604.44|607.05|604.19|0
1647336200000|2022-03-15 09:23:20|607.3|604.44|607.05|604.19|607.3|604.44|607.05|604.19|0
1647336210000|2022-03-15 09:23:30|606.55|603.69|606.3|603.44|606.55|603.69|606.3|603.44|0
1647336220000|2022-03-15 09:23:40|606.18|603.32|605.55|602.69|606.18|603.32|605.55|602.69|0
1647336230000|2022-03-15 09:23:50|605.68|602.82|605.3|602.44|605.68|602.82|605.3|602.44|0
1647336240000|2022-03-15 09:24:00|605.68|602.82|605.05|602.19|605.68|602.82|605.05|602.19|0
1647336250000|2022-03-15 09:24:10|604.8|601.94|604.55|601.69|604.8|601.94|604.3|601.44|0
1647336260000|2022-03-15 09:24:20|604.8|601.94|604.68|601.82|604.8|601.94|604.68|601.82|0
1647336270000|2022-03-15 09:24:30|604.8|601.94|603.55|600.69|604.8|601.94|603.55|600.69|0
1647336280000|2022-03-15 09:24:40|603.3|600.44|602.18|599.32|603.55|600.69|602.18|599.32|0
1647336290000|2022-03-15 09:24:50|601.8|598.94|600.05|597.19|601.8|598.94|600.05|597.19|0
1647336300000|2022-03-15 09:25:00|600.55|597.69|599.8|596.94|600.55|597.69|599.8|596.94|0
1647336310000|2022-03-15 09:25:10|599.93|597.07|599.3|596.44|600.05|597.19|599.3|596.44|0
1647336320000|2022-03-15 09:25:20|599.43|596.57|599.05|596.19|599.55|596.69|599.05|596.19|0
1647336330000|2022-03-15 09:25:30|598.3|595.44|597.55|594.69|598.3|595.44|597.55|594.69|0
1647336340000|2022-03-15 09:25:40|597.68|594.82|598.05|595.19|598.05|595.19|597.55|594.69|0
1647336350000|2022-03-15 09:25:50|598.3|595.44|598.55|595.69|598.55|595.69|598.05|595.19|0
1647336360000|2022-03-15 09:26:00|598.18|595.32|598.18|595.32|598.18|595.32|598.05|595.19|0
1647336370000|2022-03-15 09:26:10|598.05|595.19|599.3|596.44|599.3|596.44|598.05|595.19|0
1647336380000|2022-03-15 09:26:20|599.05|596.19|599.43|596.57|599.43|596.57|599.05|596.19|0
1647336390000|2022-03-15 09:26:30|599.55|596.69|599.43|596.57|599.8|596.94|599.43|596.57|0
1647336400000|2022-03-15 09:26:40|599.55|596.69|598.8|595.94|599.55|596.69|598.8|595.94|0
1647336410000|2022-03-15 09:26:50|598.55|595.69|598.43|595.57|598.55|595.69|598.43|595.57|0
1647336420000|2022-03-15 09:27:00|598.18|595.32|598.18|595.32|598.18|595.32|597.8|594.94|0
1647336430000|2022-03-15 09:27:10|597.55|594.69|597.68|594.82|597.8|594.94|597.55|594.69|0
1647336440000|2022-03-15 09:27:20|597.8|594.94|598.05|595.19|598.05|595.19|597.8|594.94|0
1647336450000|2022-03-15 09:27:30|598.18|595.32|597.8|594.94|598.18|595.32|597.68|594.82|0
1647336460000|2022-03-15 09:27:40|597.05|594.19|596.05|593.19|597.05|594.19|596.05|593.19|0
1647336470000|2022-03-15 09:27:50|596.8|593.94|597.3|594.44|597.3|594.44|596.8|593.94|0
1647336480000|2022-03-15 09:28:00|597.68|594.82|596.18|593.32|597.68|594.82|596.18|593.32|0
1647336490000|2022-03-15 09:28:10|596.05|593.19|596.55|593.69|596.55|593.69|596.05|593.19|0
1647336500000|2022-03-15 09:28:20|596.8|593.94|596.8|593.94|596.93|594.07|596.8|593.94|0
1647336510000|2022-03-15 09:28:30|597.05|594.19|596.8|593.94|597.05|594.19|596.8|593.94|0
1647336520000|2022-03-15 09:28:40|597.05|594.19|598.18|595.32|598.18|595.32|597.05|594.19|0
1647336530000|2022-03-15 09:28:50|598.05|595.19|598.68|595.82|598.68|595.82|598.05|595.19|0
1647336540000|2022-03-15 09:29:00|598.3|595.44|598.05|595.19|598.3|595.44|598.05|595.19|0
1647336550000|2022-03-15 09:29:10|598.3|595.44|598.05|595.19|598.3|595.44|598.05|595.19|0
1647336560000|2022-03-15 09:29:20|597.8|594.94|598.3|595.44|598.3|595.44|597.8|594.94|0
1647336570000|2022-03-15 09:29:30|598.18|595.32|598.05|595.19|598.3|595.44|598.05|595.19|0
1647336580000|2022-03-15 09:29:40|598.3|595.44|598.3|595.44|598.55|595.69|598.3|595.44|0
1647336590000|2022-03-15 09:29:50|598.43|595.57|598.3|595.44|598.55|595.69|598.3|595.44|0
1647336600000|2022-03-15 09:30:00|598.05|595.19|598.55|595.69|598.55|595.69|598.05|595.19|0
1647336610000|2022-03-15 09:30:10|598.68|595.82|598.55|595.69|598.8|595.94|598.55|595.69|0
1647336620000|2022-03-15 09:30:20|598.3|595.44|597.8|594.94|598.3|595.44|597.8|594.94|0
1647336630000|2022-03-15 09:30:30|597.68|594.82|597.55|594.69|597.8|594.94|597.55|594.69|0
1647336640000|2022-03-15 09:30:40|596.8|593.94|596.8|593.94|596.8|593.94|596.8|593.94|0
1647336650000|2022-03-15 09:30:50|597.05|594.19|597.05|594.19|597.05|594.19|596.8|593.94|0
1647336660000|2022-03-15 09:31:00|596.8|593.94|596.43|593.57|596.8|593.94|596.43|593.57|0
1647336670000|2022-03-15 09:31:10|596.3|593.44|595.3|592.44|596.55|593.69|594.8|591.94|0
1647336680000|2022-03-15 09:31:20|595.68|592.82|595.3|592.44|595.68|592.82|595.3|592.44|0
1647336690000|2022-03-15 09:31:30|595.18|592.32|595.55|592.69|595.55|592.69|595.18|592.32|0
1647336700000|2022-03-15 09:31:40|595.68|592.82|595.55|592.69|595.68|592.82|595.3|592.44|0
1647336710000|2022-03-15 09:31:50|595.8|592.94|595.8|592.94|595.8|592.94|595.55|592.69|0
1647336720000|2022-03-15 09:32:00|595.68|592.82|595.3|592.44|596.18|593.32|595.3|592.44|0
1647336730000|2022-03-15 09:32:10|594.8|591.94|594.55|591.69|594.8|591.94|594.3|591.44|0
1647336740000|2022-03-15 09:32:20|594.8|591.94|593.55|590.69|594.8|591.94|593.55|590.69|0
1647336750000|2022-03-15 09:32:30|594.55|591.69|594.3|591.44|594.8|591.94|594.3|591.44|0
1647336760000|2022-03-15 09:32:40|594.18|591.32|594.05|591.19|594.3|591.44|594.05|591.19|0
1647336770000|2022-03-15 09:32:50|594.3|591.44|593.55|590.69|594.3|591.44|593.55|590.69|0
1647336780000|2022-03-15 09:33:00|593.8|590.94|593.8|590.94|594.05|591.19|593.8|590.94|0
1647336790000|2022-03-15 09:33:10|594.8|591.94|595.55|592.69|595.55|592.69|594.8|591.94|0
1647336800000|2022-03-15 09:33:20|595.05|592.19|595.3|592.44|595.3|592.44|595.05|592.19|0
1647336810000|2022-03-15 09:33:30|595.18|592.32|595.18|592.32|595.55|592.69|595.05|592.19|0
1647336820000|2022-03-15 09:33:40|595.55|592.69|595.8|592.94|595.8|592.94|595.55|592.69|0
1647336830000|2022-03-15 09:33:50|596.05|593.19|596.68|593.82|596.68|593.82|596.05|593.19|0
1647336840000|2022-03-15 09:34:00|596.43|593.57|596.55|593.69|596.55|593.69|596.3|593.44|0
1647336850000|2022-03-15 09:34:10|596.8|593.94|596.8|593.94|596.8|593.94|596.68|593.82|0
1647336860000|2022-03-15 09:34:20|597.05|594.19|597.3|594.44|597.43|594.57|597.05|594.19|0
1647336870000|2022-03-15 09:34:30|597.55|594.69|597.68|594.82|597.68|594.82|597.55|594.69|0
1647336880000|2022-03-15 09:34:40|597.55|594.69|597.3|594.44|597.55|594.69|597.3|594.44|0
1647336890000|2022-03-15 09:34:50|597.05|594.19|597.43|594.57|597.43|594.57|597.05|594.19|0
1647336900000|2022-03-15 09:35:00|597.18|594.32|596.8|593.94|597.18|594.32|596.8|593.94|0
1647336910000|2022-03-15 09:35:10|596.55|593.69|596.8|593.94|596.93|594.07|596.55|593.69|0
1647336920000|2022-03-15 09:35:20|596.93|594.07|596.55|593.69|596.93|594.07|596.43|593.57|0
1647336930000|2022-03-15 09:35:30|596.68|593.82|596.8|593.94|596.8|593.94|596.68|593.82|0
1647336940000|2022-03-15 09:35:40|596.68|593.82|597.05|594.19|597.05|594.19|596.68|593.82|0
1647336950000|2022-03-15 09:35:50|597.55|594.69|597.68|594.82|597.68|594.82|597.55|594.69|0
1647336960000|2022-03-15 09:36:00|597.55|594.69|597.68|594.82|597.8|594.94|597.55|594.69|0
1647336970000|2022-03-15 09:36:10|597.55|594.69|598.3|595.44|598.3|595.44|597.55|594.69|0
1647336980000|2022-03-15 09:36:20|598.68|595.82|598.3|595.44|598.68|595.82|598.05|595.19|0
1647336990000|2022-03-15 09:36:30|598.43|595.57|598.3|595.44|598.55|595.69|598.3|595.44|0
1647337000000|2022-03-15 09:36:40|598.43|595.57|598.68|595.82|598.8|595.94|598.3|595.44|0
1647337010000|2022-03-15 09:36:50|598.3|595.44|598.68|595.82|598.8|595.94|598.3|595.44|0
1647337020000|2022-03-15 09:37:00|598.8|595.94|599.43|596.57|599.43|596.57|598.8|595.94|0
1647337030000|2022-03-15 09:37:10|599.3|596.44|599.8|596.94|599.8|596.94|599.3|596.44|0
1647337040000|2022-03-15 09:37:20|599.68|596.82|599.3|596.44|599.68|596.82|599.3|596.44|0
1647337050000|2022-03-15 09:37:30|599.05|596.19|599.3|596.44|599.3|596.44|599.05|596.19|0
1647337060000|2022-03-15 09:37:40|599.18|596.32|599.18|596.32|599.3|596.44|599.05|596.19|0
1647337070000|2022-03-15 09:37:50|599.3|596.44|599.18|596.32|599.43|596.57|599.18|596.32|0
1647337080000|2022-03-15 09:38:00|599.3|596.44|598.93|596.07|599.3|596.44|598.68|595.82|0
1647337090000|2022-03-15 09:38:10|599.3|596.44|599.55|596.69|599.55|596.69|599.3|596.44|0
1647337100000|2022-03-15 09:38:20|599.68|596.82|599.68|596.82|599.68|596.82|599.68|596.82|0
1647337110000|2022-03-15 09:38:30|599.55|596.69|600.05|597.19|600.05|597.19|599.55|596.69|0
1647337120000|2022-03-15 09:38:40|600.18|597.32|600.05|597.19|600.18|597.32|599.8|596.94|0
1647337130000|2022-03-15 09:38:50|599.68|596.82|598.8|595.94|599.8|596.94|598.8|595.94|0
1647337140000|2022-03-15 09:39:00|599.3|596.44|598.8|595.94|599.3|596.44|598.8|595.94|0
1647337150000|2022-03-15 09:39:10|598.55|595.69|598.55|595.69|598.55|595.69|598.55|595.69|0
1647337160000|2022-03-15 09:39:20|598.3|595.44|597.43|594.57|598.3|595.44|597.43|594.57|0
1647337170000|2022-03-15 09:39:30|597.3|594.44|596.55|593.69|597.3|594.44|596.43|593.57|0
1647337180000|2022-03-15 09:39:40|597.05|594.19|597.05|594.19|597.05|594.19|596.8|593.94|0
1647337190000|2022-03-15 09:39:50|596.8|593.94|596.05|593.19|596.8|593.94|596.05|593.19|0
1647337200000|2022-03-15 09:40:00|596.3|593.44|597.18|594.32|598.3|595.44|596.18|593.32|0
1647337210000|2022-03-15 09:40:10|597.43|594.57|592.8|589.94|597.43|594.57|592.8|589.94|0
1647337220000|2022-03-15 09:40:20|590.05|587.19|588.68|585.82|590.05|587.19|588.68|585.82|0
1647337230000|2022-03-15 09:40:30|589.05|586.19|590.8|587.94|591.8|588.94|589.05|586.19|0
1647337240000|2022-03-15 09:40:40|590.3|587.44|590.93|588.07|591.3|588.44|590.3|587.44|0
1647337250000|2022-03-15 09:40:50|591.8|588.94|592.55|589.69|592.55|589.69|591.8|588.94|0
1647337260000|2022-03-15 09:41:00|592.3|589.44|592.3|589.44|592.43|589.57|591.8|588.94|0
1647337270000|2022-03-15 09:41:10|592.18|589.32|592.55|589.69|592.68|589.82|592.18|589.32|0
1647337280000|2022-03-15 09:41:20|591.8|588.94|592.8|589.94|592.8|589.94|591.8|588.94|0
1647337290000|2022-03-15 09:41:30|592.68|589.82|592.55|589.69|592.8|589.94|592.55|589.69|0
1647337300000|2022-03-15 09:41:40|593.05|590.19|593.05|590.19|593.3|590.44|592.93|590.07|0
1647337310000|2022-03-15 09:41:50|592.8|589.94|592.55|589.69|592.8|589.94|592.55|589.69|0
1647337320000|2022-03-15 09:42:00|592.43|589.57|591.68|588.82|592.43|589.57|591.3|588.44|0
1647337330000|2022-03-15 09:42:10|592.18|589.32|592.55|589.69|592.55|589.69|592.05|589.19|0
1647337340000|2022-03-15 09:42:20|592.05|589.19|590.05|587.19|592.05|589.19|590.05|587.19|0
1647337350000|2022-03-15 09:42:30|590.3|587.44|589.8|586.94|590.3|587.44|589.8|586.94|0
1647337360000|2022-03-15 09:42:40|590.3|587.44|590.8|587.94|590.8|587.94|590.3|587.44|0
1647337370000|2022-03-15 09:42:50|591.05|588.19|592.05|589.19|592.05|589.19|591.05|588.19|0
1647337380000|2022-03-15 09:43:00|591.93|589.07|592.55|589.69|592.55|589.69|591.93|589.07|0
1647337390000|2022-03-15 09:43:10|592.68|589.82|592.55|589.69|592.8|589.94|592.55|589.69|0
1647337400000|2022-03-15 09:43:20|592.68|589.82|592.55|589.69|592.8|589.94|592.55|589.69|0
1647337410000|2022-03-15 09:43:30|592.8|589.94|592.3|589.44|592.8|589.94|592.3|589.44|0
1647337420000|2022-03-15 09:43:40|592.18|589.32|592.05|589.19|592.18|589.32|592.05|589.19|0
1647337430000|2022-03-15 09:43:50|592.18|589.32|591.05|588.19|592.3|589.44|590.93|588.07|0
1647337440000|2022-03-15 09:44:00|591.55|588.69|591.8|588.94|591.8|588.94|591.43|588.57|0
1647337450000|2022-03-15 09:44:10|592.3|589.44|591.93|589.07|592.3|589.44|591.93|589.07|0
1647337460000|2022-03-15 09:44:20|592.05|589.19|591.8|588.94|592.05|589.19|591.8|588.94|0
1647337470000|2022-03-15 09:44:30|592.3|589.44|590.93|588.07|592.3|589.44|590.93|588.07|0
1647337480000|2022-03-15 09:44:40|590.43|587.57|590.05|587.19|590.43|587.57|589.93|587.07|0
1647337490000|2022-03-15 09:44:50|590.3|587.44|590.05|587.19|590.3|587.44|589.93|587.07|0
1647337500000|2022-03-15 09:45:00|589.8|586.94|591.3|588.44|591.3|588.44|589.8|586.94|0
1647337510000|2022-03-15 09:45:10|591.05|588.19|590.55|587.69|591.05|588.19|590.43|587.57|0
1647337520000|2022-03-15 09:45:20|590.3|587.44|589.8|586.94|590.3|587.44|589.8|586.94|0
1647337530000|2022-03-15 09:45:30|589.05|586.19|587.3|584.44|589.05|586.19|587.3|584.44|0
1647337540000|2022-03-15 09:45:40|587.55|584.69|586.8|583.94|587.55|584.69|586.8|583.94|0
1647337550000|2022-03-15 09:45:50|587.55|584.69|587.8|584.94|588.18|585.32|587.55|584.69|0
1647337560000|2022-03-15 09:46:00|587.3|584.44|586.55|583.69|587.43|584.57|586.55|583.69|0
1647337570000|2022-03-15 09:46:10|587.05|584.19|586.68|583.82|587.05|584.19|586.68|583.82|0
1647337580000|2022-03-15 09:46:20|587.05|584.19|587.3|584.44|587.3|584.44|586.8|583.94|0
1647337590000|2022-03-15 09:46:30|587.68|584.82|586.8|583.94|587.68|584.82|586.8|583.94|0
1647337600000|2022-03-15 09:46:40|586.93|584.07|586.3|583.44|587.3|584.44|586.3|583.44|0
1647337610000|2022-03-15 09:46:50|586.8|583.94|586.55|583.69|586.8|583.94|586.43|583.57|0
1647337620000|2022-03-15 09:47:00|587.18|584.32|586.55|583.69|587.18|584.32|586.55|583.69|0
1647337630000|2022-03-15 09:47:10|586.8|583.94|588.05|585.19|588.05|585.19|586.8|583.94|0
1647337640000|2022-03-15 09:47:20|587.93|585.07|588.55|585.69|588.55|585.69|587.93|585.07|0
1647337650000|2022-03-15 09:47:30|588.68|585.82|588.43|585.57|588.8|585.94|588.43|585.57|0
1647337660000|2022-03-15 09:47:40|588.68|585.82|589.3|586.44|589.3|586.44|588.68|585.82|0
1647337670000|2022-03-15 09:47:50|588.8|585.94|589.05|586.19|589.05|586.19|588.8|585.94|0
1647337680000|2022-03-15 09:48:00|589.18|586.32|589.55|586.69|589.55|586.69|589.18|586.32|0
1647337690000|2022-03-15 09:48:10|589.3|586.44|589.55|586.69|589.55|586.69|589.3|586.44|0
1647337700000|2022-03-15 09:48:20|589.8|586.94|589.3|586.44|589.8|586.94|589.3|586.44|0
1647337710000|2022-03-15 09:48:30|589.8|586.94|589.55|586.69|589.8|586.94|589.55|586.69|0
1647337720000|2022-03-15 09:48:40|589.8|586.94|589.43|586.57|589.8|586.94|589.43|586.57|0
1647337730000|2022-03-15 09:48:50|589.8|586.94|590.05|587.19|590.18|587.32|589.8|586.94|0
1647337740000|2022-03-15 09:49:00|590.3|587.44|590.43|587.57|590.68|587.82|590.3|587.44|0
1647337750000|2022-03-15 09:49:10|590.55|587.69|590.05|587.19|590.55|587.69|590.05|587.19|0
1647337760000|2022-03-15 09:49:20|590.3|587.44|591.05|588.19|591.05|588.19|590.3|587.44|0
1647337770000|2022-03-15 09:49:30|590.55|587.69|590.3|587.44|590.8|587.94|590.05|587.19|0
1647337780000|2022-03-15 09:49:40|590.18|587.32|589.55|586.69|590.18|587.32|589.55|586.69|0
1647337790000|2022-03-15 09:49:50|589.68|586.82|590.05|587.19|590.3|587.44|589.68|586.82|0
1647337800000|2022-03-15 09:50:00|589.8|586.94|590.43|587.57|590.43|587.57|589.8|586.94|0
1647337810000|2022-03-15 09:50:10|590.8|587.94|590.93|588.07|590.93|588.07|590.8|587.94|0
1647337820000|2022-03-15 09:50:20|590.8|587.94|590.55|587.69|590.8|587.94|590.55|587.69|0
1647337830000|2022-03-15 09:50:30|590.18|587.32|589.55|586.69|590.18|587.32|589.55|586.69|0
1647337840000|2022-03-15 09:50:40|589.18|586.32|589.55|586.69|589.55|586.69|588.93|586.07|0
1647337850000|2022-03-15 09:50:50|589.3|586.44|589.05|586.19|589.3|586.44|589.05|586.19|0
1647337860000|2022-03-15 09:51:00|589.3|586.44|589.8|586.94|589.8|586.94|589.3|586.44|0
1647337870000|2022-03-15 09:51:10|590.8|587.94|590.93|588.07|590.93|588.07|590.55|587.69|0
1647337880000|2022-03-15 09:51:20|591.05|588.19|591.18|588.32|591.18|588.32|590.93|588.07|0
1647337890000|2022-03-15 09:51:30|591.3|588.44|590.93|588.07|591.3|588.44|590.93|588.07|0
1647337900000|2022-03-15 09:51:40|590.8|587.94|590.18|587.32|590.8|587.94|590.05|587.19|0
1647337910000|2022-03-15 09:51:50|590.05|587.19|590.18|587.32|590.18|587.32|589.3|586.44|0
1647337920000|2022-03-15 09:52:00|589.8|586.94|590.18|587.32|590.18|587.32|589.8|586.94|0
1647337930000|2022-03-15 09:52:10|590.3|587.44|590.05|587.19|590.3|587.44|589.93|587.07|0
1647337940000|2022-03-15 09:52:20|590.3|587.44|590.55|587.69|590.55|587.69|590.3|587.44|0
1647337950000|2022-03-15 09:52:30|590.68|587.82|590.68|587.82|590.68|587.82|590.68|587.82|0
1647337960000|2022-03-15 09:52:40|590.8|587.94|591.43|588.57|591.43|588.57|590.8|587.94|0
1647337970000|2022-03-15 09:52:50|591.3|588.44|591.55|588.69|591.55|588.69|591.05|588.19|0
1647337980000|2022-03-15 09:53:00|591.43|588.57|591.8|588.94|591.8|588.94|591.3|588.44|0
1647337990000|2022-03-15 09:53:10|591.93|589.07|592.3|589.44|592.3|589.44|591.93|589.07|0
1647338000000|2022-03-15 09:53:20|592.8|589.94|592.55|589.69|592.8|589.94|592.55|589.69|0
1647338010000|2022-03-15 09:53:30|592.43|589.57|592.43|589.57|592.55|589.69|592.43|589.57|0
1647338020000|2022-03-15 09:53:40|592.3|589.44|592.8|589.94|592.8|589.94|592.3|589.44|0
1647338030000|2022-03-15 09:53:50|593.05|590.19|593.3|590.44|593.3|590.44|593.05|590.19|0
1647338040000|2022-03-15 09:54:00|593.8|590.94|594.18|591.32|594.43|591.57|593.8|590.94|0
1647338050000|2022-03-15 09:54:10|594.43|591.57|594.55|591.69|594.93|592.07|594.43|591.57|0
1647338060000|2022-03-15 09:54:20|594.93|592.07|595.3|592.44|595.3|592.44|594.93|592.07|0
1647338080000|2022-03-15 09:54:40|595.55|592.69|595.8|592.94|595.8|592.94|595.43|592.57|0
1647338090000|2022-03-15 09:54:50|596.3|593.44|596.43|593.57|596.43|593.57|595.8|592.94|0
1647338100000|2022-03-15 09:55:00|596.3|593.44|596.55|593.69|596.55|593.69|596.3|593.44|0
1647338110000|2022-03-15 09:55:10|596.43|593.57|598.3|595.44|598.3|595.44|596.43|593.57|0
1647338120000|2022-03-15 09:55:20|597.93|595.07|597.18|594.32|597.93|595.07|597.18|594.32|0
1647338130000|2022-03-15 09:55:30|597.05|594.19|598.3|595.44|599.3|596.44|597.05|594.19|0
1647338140000|2022-03-15 09:55:40|597.68|594.82|598.8|595.94|598.8|595.94|597.55|594.69|0
1647338150000|2022-03-15 09:55:50|598.68|595.82|598.43|595.57|598.68|595.82|598.3|595.44|0
1647338160000|2022-03-15 09:56:00|598.8|595.94|599.05|596.19|599.05|596.19|598.68|595.82|0
1647338170000|2022-03-15 09:56:10|599.3|596.44|597.3|594.44|599.3|596.44|597.05|594.19|0
1647338180000|2022-03-15 09:56:20|597.18|594.32|597.93|595.07|597.93|595.07|597.05|594.19|0
1647338190000|2022-03-15 09:56:30|597.8|594.94|597.8|594.94|598.05|595.19|597.68|594.82|0
1647338200000|2022-03-15 09:56:40|597.43|594.57|596.68|593.82|597.43|594.57|596.3|593.44|0
1647338210000|2022-03-15 09:56:50|596.55|593.69|596.68|593.82|596.68|593.82|596.55|593.69|0
1647338220000|2022-03-15 09:57:00|596.55|593.69|597.8|594.94|598.05|595.19|596.55|593.69|0
1647338230000|2022-03-15 09:57:10|597.18|594.32|596.8|593.94|597.18|594.32|596.8|593.94|0
1647338240000|2022-03-15 09:57:20|597.43|594.57|597.3|594.44|597.8|594.94|597.3|594.44|0
1647338250000|2022-03-15 09:57:30|597.18|594.32|596.68|593.82|597.18|594.32|596.55|593.69|0
1647338260000|2022-03-15 09:57:40|597.05|594.19|597.05|594.19|597.05|594.19|596.93|594.07|0
1647338270000|2022-03-15 09:57:50|597.55|594.69|597.18|594.32|597.55|594.69|597.18|594.32|0
1647338280000|2022-03-15 09:58:00|597.55|594.69|598.05|595.19|598.05|595.19|597.55|594.69|0
1647338290000|2022-03-15 09:58:10|597.93|595.07|595.05|592.19|597.93|595.07|595.05|592.19|0
1647338300000|2022-03-15 09:58:20|594.8|591.94|594.3|591.44|595.05|592.19|594.3|591.44|0
1647338310000|2022-03-15 09:58:30|594.43|591.57|594.43|591.57|594.43|591.57|594.43|591.57|0
1647338320000|2022-03-15 09:58:40|594.55|591.69|595.18|592.32|595.18|592.32|594.55|591.69|0
1647338330000|2022-03-15 09:58:50|595.05|592.19|595.3|592.44|595.3|592.44|595.05|592.19|0
1647338340000|2022-03-15 09:59:00|595.55|592.69|595.8|592.94|595.8|592.94|595.55|592.69|0
1647338350000|2022-03-15 09:59:10|596.3|593.44|596.8|593.94|597.18|594.32|596.3|593.44|0
1647338360000|2022-03-15 09:59:20|596.43|593.57|596.8|593.94|596.8|593.94|596.43|593.57|0
1647338370000|2022-03-15 09:59:30|596.55|593.69|596.93|594.07|597.05|594.19|596.55|593.69|0
1647338380000|2022-03-15 09:59:40|596.68|593.82|596.05|593.19|596.68|593.82|596.05|593.19|0
1647338390000|2022-03-15 09:59:50|595.8|592.94|595.55|592.69|595.8|592.94|595.55|592.69|0
1647338400000|2022-03-15 10:00:00|595.43|592.57|594.43|591.57|595.43|592.57|594.43|591.57|0
1647338410000|2022-03-15 10:00:10|594.68|591.82|594.93|592.07|594.93|592.07|594.43|591.57|0
1647338420000|2022-03-15 10:00:20|595.05|592.19|595.68|592.82|595.68|592.82|595.05|592.19|0
1647338430000|2022-03-15 10:00:30|595.3|592.44|595.55|592.69|595.55|592.69|595.3|592.44|0
1647338440000|2022-03-15 10:00:40|595.68|592.82|595.8|592.94|595.8|592.94|594.93|592.07|0
1647338450000|2022-03-15 10:00:50|595.68|592.82|595.05|592.19|595.93|593.07|595.05|592.19|0
1647338460000|2022-03-15 10:01:00|595.68|592.82|594.55|591.69|596.05|593.19|594.55|591.69|0
1647338470000|2022-03-15 10:01:10|593.93|591.07|594.43|591.57|594.43|591.57|593.93|591.07|0
1647338480000|2022-03-15 10:01:20|593.93|591.07|594.8|591.94|594.8|591.94|593.93|591.07|0
1647338490000|2022-03-15 10:01:30|594.93|592.07|594.55|591.69|594.93|592.07|594.55|591.69|0
1647338500000|2022-03-15 10:01:40|595.3|592.44|595.05|592.19|595.3|592.44|595.05|592.19|0
1647338510000|2022-03-15 10:01:50|595.18|592.32|595.05|592.19|595.18|592.32|594.93|592.07|0
1647338520000|2022-03-15 10:02:00|594.93|592.07|595.18|592.32|595.18|592.32|594.93|592.07|0
1647338530000|2022-03-15 10:02:10|595.05|592.19|595.3|592.44|595.3|592.44|594.93|592.07|0
1647338540000|2022-03-15 10:02:20|595.05|592.19|595.05|592.19|595.05|592.19|595.05|592.19|0
1647338550000|2022-03-15 10:02:30|595.3|592.44|594.43|591.57|595.3|592.44|594.43|591.57|0
1647338560000|2022-03-15 10:02:40|594.18|591.32|594.18|591.32|594.3|591.44|593.93|591.07|0
1647338570000|2022-03-15 10:02:50|594.55|591.69|594.3|591.44|594.55|591.69|594.3|591.44|0
1647338580000|2022-03-15 10:03:00|594.55|591.69|593.93|591.07|594.55|591.69|593.93|591.07|0
1647338590000|2022-03-15 10:03:10|593.68|590.82|592.3|589.44|593.68|590.82|592.3|589.44|0
1647338600000|2022-03-15 10:03:20|591.8|588.94|591.8|588.94|592.05|589.19|591.55|588.69|0
1647338610000|2022-03-15 10:03:30|591.93|589.07|591.8|588.94|592.05|589.19|591.8|588.94|0
1647338620000|2022-03-15 10:03:40|592.55|589.69|593.05|590.19|593.18|590.32|592.55|589.69|0
1647338630000|2022-03-15 10:03:50|592.93|590.07|593.05|590.19|593.18|590.32|592.93|590.07|0
1647338640000|2022-03-15 10:04:00|591.8|588.94|591.05|588.19|591.93|589.07|591.05|588.19|0
1647338650000|2022-03-15 10:04:10|591.8|588.94|592.3|589.44|592.3|589.44|591.55|588.69|0
1647338660000|2022-03-15 10:04:20|592.68|589.82|592.8|589.94|593.05|590.19|592.68|589.82|0
1647338670000|2022-03-15 10:04:30|593.05|590.19|593.05|590.19|593.18|590.32|592.8|589.94|0
1647338680000|2022-03-15 10:04:40|592.55|589.69|592.55|589.69|592.68|589.82|592.55|589.69|0
1647338690000|2022-03-15 10:04:50|592.8|589.94|592.8|589.94|592.8|589.94|592.68|589.82|0
1647338700000|2022-03-15 10:05:00|592.55|589.69|592.8|589.94|592.8|589.94|592.43|589.57|0
1647338710000|2022-03-15 10:05:10|593.18|590.32|593.8|590.94|593.8|590.94|593.18|590.32|0
1647338720000|2022-03-15 10:05:20|594.05|591.19|594.05|591.19|594.18|591.32|594.05|591.19|0
1647338730000|2022-03-15 10:05:30|593.05|590.19|592.05|589.19|593.05|590.19|592.05|589.19|0
1647338740000|2022-03-15 10:05:40|591.93|589.07|589.3|586.44|591.93|589.07|589.3|586.44|0
1647338750000|2022-03-15 10:05:50|589.55|586.69|590.05|587.19|590.05|587.19|589.55|586.69|0
1647338760000|2022-03-15 10:06:00|590.8|587.94|590.93|588.07|591.05|588.19|590.43|587.57|0
1647338770000|2022-03-15 10:06:10|591.43|588.57|590.8|587.94|591.43|588.57|590.8|587.94|0
1647338780000|2022-03-15 10:06:20|590.55|587.69|590.8|587.94|591.18|588.32|590.55|587.69|0
1647338790000|2022-03-15 10:06:30|591.18|588.32|591.8|588.94|591.8|588.94|591.18|588.32|0
1647338800000|2022-03-15 10:06:40|591.3|588.44|591.68|588.82|591.68|588.82|591.3|588.44|0
1647338810000|2022-03-15 10:06:50|591.3|588.44|591.93|589.07|591.93|589.07|591.3|588.44|0
1647338820000|2022-03-15 10:07:00|591.43|588.57|591.68|588.82|591.8|588.94|591.43|588.57|0
1647338830000|2022-03-15 10:07:10|591.8|588.94|592.3|589.44|592.3|589.44|591.8|588.94|0
1647338840000|2022-03-15 10:07:20|592.43|589.57|592.3|589.44|592.43|589.57|592.3|589.44|0
1647338850000|2022-03-15 10:07:30|592.18|589.32|592.3|589.44|592.3|589.44|592.05|589.19|0
1647338860000|2022-03-15 10:07:40|592.18|589.32|593.68|590.82|593.68|590.82|592.18|589.32|0
1647338870000|2022-03-15 10:07:50|593.8|590.94|593.43|590.57|593.8|590.94|593.43|590.57|0
1647338880000|2022-03-15 10:08:00|593.55|590.69|593.8|590.94|593.8|590.94|593.55|590.69|0
1647338890000|2022-03-15 10:08:10|594.05|591.19|593.55|590.69|594.05|591.19|593.55|590.69|0
1647338900000|2022-03-15 10:08:20|593.68|590.82|592.8|589.94|594.18|591.32|592.8|589.94|0
1647338910000|2022-03-15 10:08:30|592.55|589.69|592.8|589.94|592.93|590.07|592.55|589.69|0
1647338920000|2022-03-15 10:08:40|592.68|589.82|591.93|589.07|592.68|589.82|591.93|589.07|0
1647338930000|2022-03-15 10:08:50|592.05|589.19|591.55|588.69|592.18|589.32|591.55|588.69|0
1647338940000|2022-03-15 10:09:00|591.3|588.44|591.3|588.44|591.3|588.44|591.05|588.19|0
1647338950000|2022-03-15 10:09:10|591.05|588.19|590.93|588.07|591.05|588.19|590.8|587.94|0
1647338960000|2022-03-15 10:09:20|591.18|588.32|591.18|588.32|591.3|588.44|591.18|588.32|0
1647338970000|2022-03-15 10:09:30|591.3|588.44|591.55|588.69|591.55|588.69|591.18|588.32|0
1647338980000|2022-03-15 10:09:40|591.3|588.44|591.3|588.44|591.43|588.57|591.3|588.44|0
1647338990000|2022-03-15 10:09:50|591.43|588.57|592.8|589.94|592.8|589.94|591.43|588.57|0
1647339000000|2022-03-15 10:10:00|592.55|589.69|592.8|589.94|592.93|590.07|592.55|589.69|0
1647339010000|2022-03-15 10:10:10|592.68|589.82|592.55|589.69|592.8|589.94|592.55|589.69|0
1647339020000|2022-03-15 10:10:20|592.43|589.57|592.55|589.69|592.55|589.69|592.43|589.57|0
1647339030000|2022-03-15 10:10:30|592.3|589.44|591.43|588.57|592.3|589.44|591.18|588.32|0
1647339040000|2022-03-15 10:10:40|591.55|588.69|591.3|588.44|591.55|588.69|591.3|588.44|0
1647339050000|2022-03-15 10:10:50|591.05|588.19|591.68|588.82|591.93|589.07|591.05|588.19|0
1647339060000|2022-03-15 10:11:00|591.55|588.69|591.68|588.82|591.68|588.82|591.55|588.69|0
1647339070000|2022-03-15 10:11:10|591.55|588.69|591.05|588.19|591.55|588.69|591.05|588.19|0
1647339080000|2022-03-15 10:11:20|590.8|587.94|590.8|587.94|590.93|588.07|590.8|587.94|0
1647339090000|2022-03-15 10:11:30|590.93|588.07|590.55|587.69|590.93|588.07|590.55|587.69|0
1647339100000|2022-03-15 10:11:40|590.3|587.44|589.55|586.69|590.3|587.44|589.55|586.69|0
1647339110000|2022-03-15 10:11:50|589.8|586.94|589.93|587.07|589.93|587.07|589.68|586.82|0
1647339120000|2022-03-15 10:12:00|589.8|586.94|590.05|587.19|590.05|587.19|589.55|586.69|0
1647339130000|2022-03-15 10:12:10|589.93|587.07|589.55|586.69|590.05|587.19|589.55|586.69|0
1647339140000|2022-03-15 10:12:20|589.43|586.57|589.3|586.44|589.43|586.57|589.05|586.19|0
1647339150000|2022-03-15 10:12:30|589.18|586.32|589.18|586.32|589.3|586.44|589.18|586.32|0
1647339160000|2022-03-15 10:12:40|589.3|586.44|588.93|586.07|589.3|586.44|588.93|586.07|0
1647339170000|2022-03-15 10:12:50|589.05|586.19|587.8|584.94|589.05|586.19|587.8|584.94|0
1647339180000|2022-03-15 10:13:00|588.05|585.19|587.18|584.32|588.05|585.19|587.18|584.32|0
1647339190000|2022-03-15 10:13:10|587.05|584.19|586.68|583.82|587.05|584.19|586.68|583.82|0
1647339200000|2022-03-15 10:13:20|586.8|583.94|587.55|584.69|587.55|584.69|586.8|583.94|0
1647339210000|2022-03-15 10:13:30|587.8|584.94|587.68|584.82|587.8|584.94|587.68|584.82|0
1647339220000|2022-03-15 10:13:40|586.8|583.94|587.43|584.57|587.43|584.57|586.8|583.94|0
1647339230000|2022-03-15 10:13:50|587.3|584.44|587.18|584.32|587.3|584.44|587.18|584.32|0
1647339240000|2022-03-15 10:14:00|587.3|584.44|586.93|584.07|587.3|584.44|586.8|583.94|0
1647339250000|2022-03-15 10:14:10|587.05|584.19|586.55|583.69|587.43|584.57|586.3|583.44|0
1647339260000|2022-03-15 10:14:20|586.43|583.57|586.05|583.19|586.43|583.57|585.8|582.94|0
1647339270000|2022-03-15 10:14:30|586.18|583.32|586.55|583.69|586.68|583.82|586.18|583.32|0
1647339280000|2022-03-15 10:14:40|586.3|583.44|586.3|583.44|586.55|583.69|586.3|583.44|0
1647339290000|2022-03-15 10:14:50|586.43|583.57|586.55|583.69|586.8|583.94|586.43|583.57|0
1647339300000|2022-03-15 10:15:00|586.8|583.94|586.3|583.44|586.8|583.94|586.3|583.44|0
1647339310000|2022-03-15 10:15:10|585.55|582.69|586.05|583.19|586.05|583.19|585.55|582.69|0
1647339320000|2022-03-15 10:15:20|586.3|583.44|587.3|584.44|587.3|584.44|586.3|583.44|0
1647339330000|2022-03-15 10:15:30|587.05|584.19|586.8|583.94|587.18|584.32|586.8|583.94|0
1647339340000|2022-03-15 10:15:40|586.55|583.69|586.55|583.69|586.68|583.82|586.55|583.69|0
1647339350000|2022-03-15 10:15:50|585.8|582.94|585.93|583.07|585.93|583.07|585.8|582.94|0
1647339360000|2022-03-15 10:16:00|586.05|583.19|586.55|583.69|586.55|583.69|586.05|583.19|0
1647339370000|2022-03-15 10:16:10|586.68|583.82|586.93|584.07|586.93|584.07|586.55|583.69|0
1647339380000|2022-03-15 10:16:20|586.8|583.94|586.68|583.82|586.8|583.94|586.68|583.82|0
1647339390000|2022-03-15 10:16:30|587.05|584.19|587.05|584.19|587.05|584.19|587.05|584.19|0
1647339400000|2022-03-15 10:16:40|586.93|584.07|587.3|584.44|587.3|584.44|586.93|584.07|0
1647339410000|2022-03-15 10:16:50|586.93|584.07|587.3|584.44|587.3|584.44|586.8|583.94|0
1647339420000|2022-03-15 10:17:00|587.18|584.32|587.68|584.82|587.68|584.82|587.18|584.32|0
1647339430000|2022-03-15 10:17:10|587.8|584.94|588.05|585.19|588.05|585.19|587.8|584.94|0
1647339440000|2022-03-15 10:17:20|588.3|585.44|588.68|585.82|588.68|585.82|588.3|585.44|0
1647339450000|2022-03-15 10:17:30|589.05|586.19|589.05|586.19|589.05|586.19|589.05|586.19|0
1647339460000|2022-03-15 10:17:40|589.18|586.32|589.43|586.57|589.43|586.57|589.05|586.19|0
1647339470000|2022-03-15 10:17:50|589.55|586.69|589.3|586.44|589.55|586.69|589.3|586.44|0
1647339480000|2022-03-15 10:18:00|589.18|586.32|589.43|586.57|589.55|586.69|589.18|586.32|0
1647339490000|2022-03-15 10:18:10|589.3|586.44|589.43|586.57|589.55|586.69|589.3|586.44|0
1647339500000|2022-03-15 10:18:20|589.55|586.69|589.43|586.57|589.55|586.69|589.43|586.57|0
1647339510000|2022-03-15 10:18:30|589.18|586.32|589.3|586.44|589.3|586.44|589.18|586.32|0
1647339520000|2022-03-15 10:18:40|589.43|586.57|589.43|586.57|589.43|586.57|589.3|586.44|0
1647339530000|2022-03-15 10:18:50|589.05|586.19|588.55|585.69|589.05|586.19|588.55|585.69|0
1647339540000|2022-03-15 10:19:00|588.93|586.07|589.3|586.44|589.3|586.44|588.93|586.07|0
1647339550000|2022-03-15 10:19:10|589.05|586.19|588.93|586.07|589.05|586.19|588.55|585.69|0
1647339560000|2022-03-15 10:19:20|589.05|586.19|588.68|585.82|589.05|586.19|588.68|585.82|0
1647339570000|2022-03-15 10:19:30|588.55|585.69|587.93|585.07|588.55|585.69|587.93|585.07|0
1647339580000|2022-03-15 10:19:40|587.68|584.82|587.8|584.94|587.93|585.07|587.68|584.82|0
1647339590000|2022-03-15 10:19:50|587.68|584.82|587.8|584.94|587.8|584.94|587.68|584.82|0
1647339600000|2022-03-15 10:20:00|588.05|585.19|588.3|585.44|588.3|585.44|588.05|585.19|0
1647339610000|2022-03-15 10:20:10|588.43|585.57|588.43|585.57|588.43|585.57|588.3|585.44|0
1647339620000|2022-03-15 10:20:20|588.68|585.82|588.55|585.69|588.68|585.82|588.43|585.57|0
1647339630000|2022-03-15 10:20:30|588.18|585.32|589.3|586.44|589.3|586.44|588.18|585.32|0
1647339640000|2022-03-15 10:20:40|589.43|586.57|588.8|585.94|589.43|586.57|588.8|585.94|0
1647339650000|2022-03-15 10:20:50|589.05|586.19|589.05|586.19|589.18|586.32|589.05|586.19|0
1647339660000|2022-03-15 10:21:00|589.3|586.44|589.05|586.19|589.3|586.44|589.05|586.19|0
1647339670000|2022-03-15 10:21:10|588.93|586.07|588.68|585.82|588.93|586.07|588.68|585.82|0
1647339680000|2022-03-15 10:21:20|588.8|585.94|588.93|586.07|589.05|586.19|588.8|585.94|0
1647339690000|2022-03-15 10:21:30|588.8|585.94|588.55|585.69|588.8|585.94|588.3|585.44|0
1647339700000|2022-03-15 10:21:40|589.8|586.94|591.05|588.19|591.43|588.57|589.8|586.94|0
1647339710000|2022-03-15 10:21:50|591.3|588.44|592.55|589.69|592.55|589.69|591.3|588.44|0
1647339720000|2022-03-15 10:22:00|592.43|589.57|592.05|589.19|592.43|589.57|592.05|589.19|0
1647339730000|2022-03-15 10:22:10|590.05|587.19|586.18|583.32|590.05|587.19|586.18|583.32|0
1647339740000|2022-03-15 10:22:20|586.05|583.19|584.55|581.69|586.05|583.19|584.55|581.69|0
1647339750000|2022-03-15 10:22:30|584.8|581.94|584.3|581.44|584.8|581.94|584.3|581.44|0
1647339760000|2022-03-15 10:22:40|584.55|581.69|585.05|582.19|585.05|582.19|584.55|581.69|0
1647339770000|2022-03-15 10:22:50|585.68|582.82|585.68|582.82|585.68|582.82|585.55|582.69|0
1647339780000|2022-03-15 10:23:00|585.8|582.94|586.05|583.19|586.05|583.19|585.8|582.94|0
1647339790000|2022-03-15 10:23:10|587.05|584.19|587.05|584.19|587.05|584.19|586.93|584.07|0
1647339800000|2022-03-15 10:23:20|586.8|583.94|585.8|582.94|586.93|584.07|585.8|582.94|0
1647339810000|2022-03-15 10:23:30|585.55|582.69|585.43|582.57|585.55|582.69|585.43|582.57|0
1647339820000|2022-03-15 10:23:40|586.05|583.19|585.43|582.57|586.05|583.19|585.43|582.57|0
1647339830000|2022-03-15 10:23:50|586.05|583.19|586.55|583.69|586.8|583.94|586.05|583.19|0
1647339840000|2022-03-15 10:24:00|585.93|583.07|585.93|583.07|586.18|583.32|585.93|583.07|0
1647339850000|2022-03-15 10:24:10|585.8|582.94|586.43|583.57|586.43|583.57|585.8|582.94|0
1647339860000|2022-03-15 10:24:20|586.55|583.69|586.68|583.82|586.8|583.94|586.55|583.69|0
1647339870000|2022-03-15 10:24:30|586.8|583.94|586.93|584.07|587.05|584.19|586.8|583.94|0
1647339880000|2022-03-15 10:24:40|586.8|583.94|586.8|583.94|586.8|583.94|586.8|583.94|0
1647339890000|2022-03-15 10:24:50|586.93|584.07|586.93|584.07|586.93|584.07|586.8|583.94|0
1647339900000|2022-03-15 10:25:00|586.8|583.94|587.43|584.57|587.43|584.57|586.8|583.94|0
1647339910000|2022-03-15 10:25:10|586.93|584.07|585.55|582.69|586.93|584.07|585.55|582.69|0
1647339920000|2022-03-15 10:25:20|585.8|582.94|585.43|582.57|585.93|583.07|585.43|582.57|0
1647339930000|2022-03-15 10:25:30|585.05|582.19|585.3|582.44|585.3|582.44|585.05|582.19|0
1647339950000|2022-03-15 10:25:50|585.43|582.57|585.18|582.32|585.43|582.57|585.18|582.32|0
1647339960000|2022-03-15 10:26:00|585.43|582.57|585.55|582.69|585.55|582.69|585.18|582.32|0
1647339970000|2022-03-15 10:26:10|585.68|582.82|585.18|582.32|585.68|582.82|585.18|582.32|0
1647339980000|2022-03-15 10:26:20|585.43|582.57|584.8|581.94|585.55|582.69|584.8|581.94|0
1647339990000|2022-03-15 10:26:30|585.18|582.32|585.43|582.57|585.43|582.57|585.05|582.19|0
1647340000000|2022-03-15 10:26:40|585.3|582.44|585.05|582.19|585.3|582.44|585.05|582.19|0
1647340010000|2022-03-15 10:26:50|585.18|582.32|585.05|582.19|585.18|582.32|585.05|582.19|0
1647340020000|2022-03-15 10:27:00|585.3|582.44|585.18|582.32|585.3|582.44|585.18|582.32|0
1647340030000|2022-03-15 10:27:10|585.43|582.57|584.3|581.44|585.43|582.57|584.3|581.44|0
1647340040000|2022-03-15 10:27:20|584.8|581.94|584.55|581.69|584.8|581.94|584.43|581.57|0
1647340050000|2022-03-15 10:27:30|584.3|581.44|584.55|581.69|584.55|581.69|584.3|581.44|0
1647340060000|2022-03-15 10:27:40|584.8|581.94|584.68|581.82|585.05|582.19|584.68|581.82|0
1647340070000|2022-03-15 10:27:50|584.55|581.69|585.05|582.19|585.05|582.19|584.55|581.69|0
1647340080000|2022-03-15 10:28:00|584.8|581.94|584.93|582.07|584.93|582.07|584.68|581.82|0
1647340090000|2022-03-15 10:28:10|584.8|581.94|585.05|582.19|585.05|582.19|584.8|581.94|0
1647340100000|2022-03-15 10:28:20|585.18|582.32|585.18|582.32|585.18|582.32|584.93|582.07|0
1647340110000|2022-03-15 10:28:30|585.3|582.44|585.68|582.82|585.8|582.94|585.3|582.44|0
1647340120000|2022-03-15 10:28:40|585.93|583.07|586.05|583.19|586.05|583.19|585.93|583.07|0
1647340130000|2022-03-15 10:28:50|586.18|583.32|585.55|582.69|586.18|583.32|585.55|582.69|0
1647340140000|2022-03-15 10:29:00|585.18|582.32|585.8|582.94|585.8|582.94|585.18|582.32|0
1647340150000|2022-03-15 10:29:10|585.18|582.32|585.05|582.19|585.3|582.44|584.8|581.94|0
1647340160000|2022-03-15 10:29:20|584.8|581.94|584.93|582.07|585.05|582.19|584.8|581.94|0
1647340170000|2022-03-15 10:29:30|584.8|581.94|584.93|582.07|584.93|582.07|584.8|581.94|0
1647340180000|2022-03-15 10:29:40|585.05|582.19|584.93|582.07|585.05|582.19|584.93|582.07|0
1647340190000|2022-03-15 10:29:50|585.05|582.19|585.3|582.44|585.3|582.44|585.05|582.19|0
1647340200000|2022-03-15 10:30:00|584.3|581.44|583.55|580.69|584.3|581.44|583.3|580.44|0
1647340210000|2022-03-15 10:30:10|584.3|581.44|584.18|581.32|584.3|581.44|584.18|581.32|0
1647340220000|2022-03-15 10:30:20|584.3|581.44|584.3|581.44|584.43|581.57|584.05|581.19|0
1647340230000|2022-03-15 10:30:30|584.55|581.69|584.68|581.82|584.68|581.82|584.43|581.57|0
1647340240000|2022-03-15 10:30:40|584.8|581.94|585.05|582.19|585.18|582.32|584.8|581.94|0
1647340250000|2022-03-15 10:30:50|584.8|581.94|584.43|581.57|584.8|581.94|584.43|581.57|0
1647340260000|2022-03-15 10:31:00|584.55|581.69|584.55|581.69|584.55|581.69|584.55|581.69|0
1647340270000|2022-03-15 10:31:10|584.93|582.07|584.93|582.07|584.93|582.07|584.8|581.94|0
1647340280000|2022-03-15 10:31:20|585.05|582.19|584.68|581.82|585.3|582.44|584.68|581.82|0
1647340290000|2022-03-15 10:31:30|584.55|581.69|584.3|581.44|584.8|581.94|584.3|581.44|0
1647340300000|2022-03-15 10:31:40|584.8|581.94|584.18|581.32|584.8|581.94|584.18|581.32|0
1647340310000|2022-03-15 10:31:50|584.3|581.44|583.55|580.69|584.3|581.44|583.55|580.69|0
1647340320000|2022-03-15 10:32:00|583.3|580.44|583.3|580.44|583.3|580.44|583.3|580.44|0
1647340330000|2022-03-15 10:32:10|583.55|580.69|583.18|580.32|583.55|580.69|583.18|580.32|0
1647340340000|2022-03-15 10:32:20|583.3|580.44|582.8|579.94|583.3|580.44|582.68|579.82|0
1647340350000|2022-03-15 10:32:30|583.05|580.19|582.55|579.69|583.05|580.19|582.55|579.69|0
1647340360000|2022-03-15 10:32:40|582.18|579.32|582.43|579.57|582.43|579.57|582.05|579.19|0
1647340370000|2022-03-15 10:32:50|582.8|579.94|582.55|579.69|582.93|580.07|582.55|579.69|0
1647340380000|2022-03-15 10:33:00|582.43|579.57|582.55|579.69|582.68|579.82|582.43|579.57|0
1647340390000|2022-03-15 10:33:10|582.93|580.07|582.93|580.07|583.05|580.19|582.8|579.94|0
1647340400000|2022-03-15 10:33:20|583.05|580.19|583.43|580.57|583.43|580.57|583.05|580.19|0
1647340410000|2022-03-15 10:33:30|583.3|580.44|582.55|579.69|583.3|580.44|582.55|579.69|0
1647340420000|2022-03-15 10:33:40|582.68|579.82|582.55|579.69|583.05|580.19|582.3|579.44|0
1647340430000|2022-03-15 10:33:50|582.68|579.82|582.68|579.82|582.68|579.82|582.68|579.82|0
1647340440000|2022-03-15 10:34:00|582.55|579.69|581.68|578.82|582.55|579.69|581.68|578.82|0
1647340450000|2022-03-15 10:34:10|581.8|578.94|581.18|578.32|581.8|578.94|581.18|578.32|0
1647340460000|2022-03-15 10:34:20|581.3|578.44|581.8|578.94|581.8|578.94|581.3|578.44|0
1647340470000|2022-03-15 10:34:30|581.3|578.44|580.68|577.82|581.3|578.44|580.68|577.82|0
1647340480000|2022-03-15 10:34:40|580.3|577.44|580.43|577.57|580.43|577.57|580.3|577.44|0
1647340490000|2022-03-15 10:34:50|580.55|577.69|580.43|577.57|580.55|577.69|580.43|577.57|0
1647340500000|2022-03-15 10:35:00|580.55|577.69|580.05|577.19|580.55|577.69|579.8|576.94|0
1647340510000|2022-03-15 10:35:10|580.18|577.32|580.18|577.32|580.18|577.32|580.05|577.19|0
1647340520000|2022-03-15 10:35:20|580.55|577.69|580.55|577.69|580.55|577.69|580.3|577.44|0
1647340530000|2022-03-15 10:35:30|580.3|577.44|580.05|577.19|580.3|577.44|579.55|576.69|0
1647340540000|2022-03-15 10:35:40|579.8|576.94|579.55|576.69|579.8|576.94|579.55|576.69|0
1647340550000|2022-03-15 10:35:50|579.3|576.44|579.3|576.44|579.3|576.44|579.3|576.44|0
1647340560000|2022-03-15 10:36:00|579.43|576.57|579.3|576.44|579.43|576.57|579.3|576.44|0
1647340570000|2022-03-15 10:36:10|579.55|576.69|579.93|577.07|579.93|577.07|579.55|576.69|0
1647340580000|2022-03-15 10:36:20|580.55|577.69|579.3|576.44|580.55|577.69|579.3|576.44|0
1647340590000|2022-03-15 10:36:30|579.05|576.19|579.55|576.69|579.68|576.82|579.05|576.19|0
1647340600000|2022-03-15 10:36:40|579.93|577.07|579.55|576.69|580.05|577.19|579.55|576.69|0
1647340610000|2022-03-15 10:36:50|579.68|576.82|579.8|576.94|579.8|576.94|579.68|576.82|0
1647340620000|2022-03-15 10:37:00|579.68|576.82|579.3|576.44|579.68|576.82|579.05|576.19|0
1647340630000|2022-03-15 10:37:10|579.43|576.57|579.3|576.44|579.43|576.57|579.3|576.44|0
1647340640000|2022-03-15 10:37:20|579.05|576.19|579.3|576.44|579.43|576.57|579.05|576.19|0
1647340650000|2022-03-15 10:37:30|579.18|576.32|578.8|575.94|579.18|576.32|578.55|575.69|0
1647340660000|2022-03-15 10:37:40|579.05|576.19|579.18|576.32|579.18|576.32|578.93|576.07|0
1647340670000|2022-03-15 10:37:50|578.93|576.07|578.93|576.07|578.93|576.07|578.8|575.94|0
1647340680000|2022-03-15 10:38:00|578.8|575.94|578.8|575.94|578.8|575.94|578.68|575.82|0
1647340690000|2022-03-15 10:38:10|578.93|576.07|578.8|575.94|578.93|576.07|578.8|575.94|0
1647340700000|2022-03-15 10:38:20|578.55|575.69|578.8|575.94|578.8|575.94|578.43|575.57|0
1647340710000|2022-03-15 10:38:30|578.55|575.69|579.3|576.44|579.3|576.44|578.55|575.69|0
1647340720000|2022-03-15 10:38:40|578.93|576.07|578.8|575.94|578.93|576.07|578.8|575.94|0
1647340730000|2022-03-15 10:38:50|578.55|575.69|578.3|575.44|578.55|575.69|578.3|575.44|0
1647340740000|2022-03-15 10:39:00|578.8|575.94|579.05|576.19|579.05|576.19|578.8|575.94|0
1647340750000|2022-03-15 10:39:10|579.55|576.69|579.3|576.44|579.8|576.94|579.3|576.44|0
1647340760000|2022-03-15 10:39:20|579.43|576.57|579.68|576.82|579.68|576.82|579.43|576.57|0
1647340770000|2022-03-15 10:39:30|580.05|577.19|579.55|576.69|580.05|577.19|579.55|576.69|0
1647340780000|2022-03-15 10:39:40|579.43|576.57|579.43|576.57|579.43|576.57|579.3|576.44|0
1647340790000|2022-03-15 10:39:50|579.93|577.07|580.3|577.44|580.3|577.44|579.93|577.07|0
1647340800000|2022-03-15 10:40:00|580.68|577.82|580.8|577.94|581.05|578.19|580.68|577.82|0
1647340810000|2022-03-15 10:40:10|581.05|578.19|581.05|578.19|581.3|578.44|581.05|578.19|0
1647340820000|2022-03-15 10:40:20|581.18|578.32|581.68|578.82|581.68|578.82|581.18|578.32|0
1647340830000|2022-03-15 10:40:30|581.8|578.94|581.55|578.69|581.8|578.94|581.43|578.57|0
1647340840000|2022-03-15 10:40:40|581.68|578.82|582.05|579.19|582.05|579.19|581.68|578.82|0
1647340850000|2022-03-15 10:40:50|581.93|579.07|582.05|579.19|582.05|579.19|581.8|578.94|0
1647340860000|2022-03-15 10:41:00|581.93|579.07|581.8|578.94|581.93|579.07|581.8|578.94|0
1647340870000|2022-03-15 10:41:10|582.05|579.19|581.8|578.94|582.05|579.19|581.8|578.94|0
1647340880000|2022-03-15 10:41:20|582.3|579.44|582.05|579.19|582.3|579.44|582.05|579.19|0
1647340890000|2022-03-15 10:41:30|581.93|579.07|582.3|579.44|582.3|579.44|581.93|579.07|0
1647340900000|2022-03-15 10:41:40|581.3|578.44|582.05|579.19|582.05|579.19|581.3|578.44|0
1647340920000|2022-03-15 10:42:00|582.3|579.44|582.55|579.69|582.55|579.69|582.3|579.44|0
1647340930000|2022-03-15 10:42:10|583.05|580.19|583.05|580.19|583.05|580.19|583.05|580.19|0
1647340940000|2022-03-15 10:42:20|583.18|580.32|582.43|579.57|583.18|580.32|582.43|579.57|0
1647340950000|2022-03-15 10:42:30|582.3|579.44|583.3|580.44|583.3|580.44|582.3|579.44|0
1647340960000|2022-03-15 10:42:40|583.55|580.69|583.8|580.94|583.8|580.94|583.55|580.69|0
1647340970000|2022-03-15 10:42:50|583.93|581.07|583.43|580.57|583.93|581.07|583.3|580.44|0
1647340980000|2022-03-15 10:43:00|583.3|580.44|583.3|580.44|583.3|580.44|583.3|580.44|0
1647340990000|2022-03-15 10:43:10|583.68|580.82|583.55|580.69|583.68|580.82|583.55|580.69|0
1647341000000|2022-03-15 10:43:20|583.43|580.57|583.3|580.44|583.43|580.57|583.3|580.44|0
1647341010000|2022-03-15 10:43:30|583.05|580.19|583.3|580.44|583.3|580.44|583.05|580.19|0
1647341030000|2022-03-15 10:43:50|583.8|580.94|583.8|580.94|583.93|581.07|583.8|580.94|0
1647341040000|2022-03-15 10:44:00|584.05|581.19|584.05|581.19|584.05|581.19|583.68|580.82|0
1647341050000|2022-03-15 10:44:10|583.93|581.07|584.18|581.32|584.18|581.32|583.93|581.07|0
1647341060000|2022-03-15 10:44:20|584.05|581.19|584.18|581.32|584.18|581.32|584.05|581.19|0
1647341070000|2022-03-15 10:44:30|584.05|581.19|583.8|580.94|584.3|581.44|583.8|580.94|0
1647341080000|2022-03-15 10:44:40|583.93|581.07|584.55|581.69|584.55|581.69|583.93|581.07|0
1647341090000|2022-03-15 10:44:50|584.68|581.82|584.55|581.69|584.93|582.07|584.55|581.69|0
1647341100000|2022-03-15 10:45:00|584.18|581.32|584.18|581.32|584.3|581.44|584.18|581.32|0
1647341110000|2022-03-15 10:45:10|584.05|581.19|584.3|581.44|584.3|581.44|583.93|581.07|0
1647341120000|2022-03-15 10:45:20|584.18|581.32|584.18|581.32|584.18|581.32|584.18|581.32|0
1647341130000|2022-03-15 10:45:30|584.3|581.44|584.05|581.19|584.43|581.57|584.05|581.19|0
1647341140000|2022-03-15 10:45:40|584.18|581.32|584.18|581.32|584.18|581.32|583.8|580.94|0
1647341150000|2022-03-15 10:45:50|584.3|581.44|584.43|581.57|584.43|581.57|584.18|581.32|0
1647341160000|2022-03-15 10:46:00|584.3|581.44|584.05|581.19|584.3|581.44|584.05|581.19|0
1647341170000|2022-03-15 10:46:10|583.8|580.94|583.8|580.94|583.8|580.94|583.8|580.94|0
1647341180000|2022-03-15 10:46:20|583.68|580.82|583.68|580.82|583.8|580.94|583.68|580.82|0
1647341190000|2022-03-15 10:46:30|583.3|580.44|582.8|579.94|583.3|580.44|582.8|579.94|0
1647341200000|2022-03-15 10:46:40|582.3|579.44|582.3|579.44|582.3|579.44|582.05|579.19|0
1647341210000|2022-03-15 10:46:50|582.55|579.69|582.18|579.32|582.55|579.69|582.18|579.32|0
1647341220000|2022-03-15 10:47:00|582.05|579.19|581.8|578.94|582.3|579.44|581.8|578.94|0
1647341230000|2022-03-15 10:47:10|581.93|579.07|581.8|578.94|581.93|579.07|581.8|578.94|0
1647341240000|2022-03-15 10:47:20|581.68|578.82|582.18|579.32|582.18|579.32|581.68|578.82|0
1647341250000|2022-03-15 10:47:30|582.3|579.44|583.55|580.69|583.55|580.69|582.3|579.44|0
1647341260000|2022-03-15 10:47:40|583.43|580.57|584.3|581.44|584.3|581.44|583.43|580.57|0
1647341270000|2022-03-15 10:47:50|583.93|581.07|583.55|580.69|583.93|581.07|583.55|580.69|0
1647341280000|2022-03-15 10:48:00|583.68|580.82|584.43|581.57|584.43|581.57|583.68|580.82|0
1647341290000|2022-03-15 10:48:10|583.8|580.94|583.3|580.44|583.8|580.94|583.3|580.44|0
1647341300000|2022-03-15 10:48:20|583.43|580.57|583.3|580.44|583.43|580.57|583.3|580.44|0
1647341310000|2022-03-15 10:48:30|583.43|580.57|583.3|580.44|583.43|580.57|583.3|580.44|0
1647341320000|2022-03-15 10:48:40|583.05|580.19|583.3|580.44|583.3|580.44|583.05|580.19|0
1647341330000|2022-03-15 10:48:50|583.05|580.19|583.05|580.19|583.05|580.19|583.05|580.19|0
1647341340000|2022-03-15 10:49:00|582.93|580.07|582.93|580.07|582.93|580.07|582.93|580.07|0
1647341350000|2022-03-15 10:49:10|583.05|580.19|583.3|580.44|583.3|580.44|582.93|580.07|0
1647341360000|2022-03-15 10:49:20|583.55|580.69|582.8|579.94|583.55|580.69|582.8|579.94|0
1647341370000|2022-03-15 10:49:30|582.55|579.69|582.55|579.69|582.55|579.69|582.55|579.69|0
1647341380000|2022-03-15 10:49:40|582.3|579.44|582.18|579.32|582.3|579.44|582.18|579.32|0
1647341390000|2022-03-15 10:49:50|582.3|579.44|581.68|578.82|582.3|579.44|581.55|578.69|0
1647341400000|2022-03-15 10:50:00|582.05|579.19|581.8|578.94|582.3|579.44|581.8|578.94|0
1647341410000|2022-03-15 10:50:10|581.93|579.07|581.3|578.44|581.93|579.07|581.3|578.44|0
1647341420000|2022-03-15 10:50:20|581.18|578.32|580.68|577.82|581.3|578.44|580.68|577.82|0
1647341430000|2022-03-15 10:50:30|580.55|577.69|580.8|577.94|580.8|577.94|580.55|577.69|0
1647341440000|2022-03-15 10:50:40|581.3|578.44|581.43|578.57|581.43|578.57|581.3|578.44|0
1647341450000|2022-03-15 10:50:50|581.8|578.94|581.55|578.69|581.8|578.94|581.55|578.69|0
1647341460000|2022-03-15 10:51:00|581.68|578.82|582.18|579.32|582.3|579.44|581.55|578.69|0
1647341470000|2022-03-15 10:51:10|582.05|579.19|581.8|578.94|582.05|579.19|581.8|578.94|0
1647341480000|2022-03-15 10:51:20|581.55|578.69|582.05|579.19|582.05|579.19|581.55|578.69|0
1647341490000|2022-03-15 10:51:30|581.3|578.44|581.55|578.69|581.55|578.69|581.3|578.44|0
1647341500000|2022-03-15 10:51:40|581.3|578.44|581.3|578.44|581.43|578.57|581.3|578.44|0
1647341510000|2022-03-15 10:51:50|581.05|578.19|581.43|578.57|581.43|578.57|581.05|578.19|0
1647341520000|2022-03-15 10:52:00|581.05|578.19|581.55|578.69|581.55|578.69|581.05|578.19|0
1647341530000|2022-03-15 10:52:10|581.43|578.57|581.3|578.44|581.43|578.57|581.3|578.44|0
1647341540000|2022-03-15 10:52:20|581.05|578.19|581.3|578.44|581.3|578.44|581.05|578.19|0
1647341550000|2022-03-15 10:52:30|581.18|578.32|580.93|578.07|581.18|578.32|580.93|578.07|0
1647341560000|2022-03-15 10:52:40|581.05|578.19|581.8|578.94|581.8|578.94|581.05|578.19|0
1647341570000|2022-03-15 10:52:50|581.68|578.82|581.55|578.69|581.68|578.82|581.55|578.69|0
1647341580000|2022-03-15 10:53:00|581.68|578.82|580.55|577.69|581.68|578.82|580.55|577.69|0
1647341590000|2022-03-15 10:53:10|580.3|577.44|579.55|576.69|580.55|577.69|579.55|576.69|0
1647341600000|2022-03-15 10:53:20|579.05|576.19|576.55|573.69|579.05|576.19|576.55|573.69|0
1647341610000|2022-03-15 10:53:30|576.93|574.07|577.8|574.94|577.8|574.94|576.93|574.07|0
1647341620000|2022-03-15 10:53:40|577.68|574.82|578.43|575.57|578.43|575.57|577.68|574.82|0
1647341630000|2022-03-15 10:53:50|578.3|575.44|578.55|575.69|578.68|575.82|578.3|575.44|0
1647341640000|2022-03-15 10:54:00|578.3|575.44|577.8|574.94|578.3|575.44|577.8|574.94|0
1647341650000|2022-03-15 10:54:10|577.55|574.69|577.68|574.82|577.8|574.94|577.55|574.69|0
1647341660000|2022-03-15 10:54:20|577.18|574.32|577.55|574.69|577.55|574.69|577.18|574.32|0
1647341670000|2022-03-15 10:54:30|577.43|574.57|577.05|574.19|577.55|574.69|577.05|574.19|0
1647341680000|2022-03-15 10:54:40|576.55|573.69|573.8|570.94|576.55|573.69|573.8|570.94|0
1647341690000|2022-03-15 10:54:50|573.55|570.69|573.8|570.94|573.8|570.94|573.3|570.44|0
1647341700000|2022-03-15 10:55:00|574.3|571.44|573.55|570.69|574.3|571.44|573.55|570.69|0
1647341710000|2022-03-15 10:55:10|575.05|572.19|574.68|571.82|575.05|572.19|574.68|571.82|0
1647341720000|2022-03-15 10:55:20|574.8|571.94|574.55|571.69|574.8|571.94|574.05|571.19|0
1647341730000|2022-03-15 10:55:30|574.3|571.44|574.05|571.19|574.43|571.57|574.05|571.19|0
1647341740000|2022-03-15 10:55:40|573.93|571.07|573.8|570.94|573.93|571.07|573.8|570.94|0
1647341750000|2022-03-15 10:55:50|573.93|571.07|574.3|571.44|574.3|571.44|573.8|570.94|0
1647341760000|2022-03-15 10:56:00|574.05|571.19|573.3|570.44|574.05|571.19|573.3|570.44|0
1647341770000|2022-03-15 10:56:10|571.93|569.07|572.43|569.57|572.43|569.57|571.8|568.94|0
1647341780000|2022-03-15 10:56:20|572.3|569.44|571.93|569.07|572.3|569.44|571.8|568.94|0
1647341790000|2022-03-15 10:56:30|571.8|568.94|570.05|567.19|571.8|568.94|570.05|567.19|0
1647341800000|2022-03-15 10:56:40|570.43|567.57|569.05|566.19|570.43|567.57|569.05|566.19|0
1647341810000|2022-03-15 10:56:50|570.18|567.32|570.3|567.44|570.3|567.44|570.18|567.32|0
1647341820000|2022-03-15 10:57:00|571.18|568.32|571.3|568.44|572.05|569.19|571.05|568.19|0
1647341830000|2022-03-15 10:57:10|571.55|568.69|571.8|568.94|571.8|568.94|571.55|568.69|0
1647341840000|2022-03-15 10:57:20|571.55|568.69|571.43|568.57|571.55|568.69|571.3|568.44|0
1647341850000|2022-03-15 10:57:30|571.55|568.69|572.18|569.32|572.18|569.32|571.55|568.69|0
1647341860000|2022-03-15 10:57:40|572.55|569.69|573.18|570.32|573.3|570.44|572.55|569.69|0
1647341870000|2022-03-15 10:57:50|572.55|569.69|572.93|570.07|573.05|570.19|572.55|569.69|0
1647341880000|2022-03-15 10:58:00|573.55|570.69|573.43|570.57|573.55|570.69|573.3|570.44|0
1647341890000|2022-03-15 10:58:10|573.05|570.19|573.8|570.94|573.8|570.94|573.05|570.19|0
1647341900000|2022-03-15 10:58:20|573.3|570.44|573.55|570.69|573.55|570.69|573.3|570.44|0
1647341910000|2022-03-15 10:58:30|573.68|570.82|574.55|571.69|574.55|571.69|573.05|570.19|0
1647341920000|2022-03-15 10:58:40|575.05|572.19|574.68|571.82|575.05|572.19|574.68|571.82|0
1647341930000|2022-03-15 10:58:50|574.8|571.94|574.55|571.69|574.8|571.94|574.55|571.69|0
1647341940000|2022-03-15 10:59:00|574.3|571.44|574.55|571.69|574.55|571.69|574.3|571.44|0
1647341950000|2022-03-15 10:59:10|574.3|571.44|574.68|571.82|574.68|571.82|574.3|571.44|0
1647341960000|2022-03-15 10:59:20|575.05|572.19|575.05|572.19|575.05|572.19|574.93|572.07|0
1647341970000|2022-03-15 10:59:30|575.43|572.57|575.55|572.69|575.55|572.69|575.3|572.44|0
1647341980000|2022-03-15 10:59:40|575.8|572.94|575.55|572.69|575.8|572.94|575.55|572.69|0
1647341990000|2022-03-15 10:59:50|576.05|573.19|576.3|573.44|576.3|573.44|576.05|573.19|0
1647342000000|2022-03-15 11:00:00|575.8|572.94|574.93|572.07|575.8|572.94|574.93|572.07|0
1647342010000|2022-03-15 11:00:10|574.8|571.94|573.18|570.32|574.8|571.94|573.18|570.32|0
1647342020000|2022-03-15 11:00:20|573.43|570.57|572.55|569.69|573.43|570.57|572.55|569.69|0
1647342030000|2022-03-15 11:00:30|572.3|569.44|572.43|569.57|572.43|569.57|572.3|569.44|0
1647342040000|2022-03-15 11:00:40|572.3|569.44|572.8|569.94|572.8|569.94|572.3|569.44|0
1647342050000|2022-03-15 11:00:50|572.93|570.07|572.8|569.94|572.93|570.07|572.8|569.94|0
1647342060000|2022-03-15 11:01:00|572.93|570.07|572.43|569.57|573.3|570.44|572.43|569.57|0
1647342070000|2022-03-15 11:01:10|570.93|568.07|572.05|569.19|572.05|569.19|570.8|567.94|0
1647342080000|2022-03-15 11:01:20|572.18|569.32|572.43|569.57|572.43|569.57|572.05|569.19|0
1647342090000|2022-03-15 11:01:30|572.55|569.69|573.3|570.44|573.3|570.44|572.55|569.69|0
1647342100000|2022-03-15 11:01:40|573.55|570.69|574.05|571.19|574.05|571.19|573.55|570.69|0
1647342110000|2022-03-15 11:01:50|573.8|570.94|574.3|571.44|574.3|571.44|573.8|570.94|0
1647342120000|2022-03-15 11:02:00|574.55|571.69|574.3|571.44|574.55|571.69|574.3|571.44|0
1647342130000|2022-03-15 11:02:10|574.05|571.19|573.55|570.69|574.05|571.19|573.55|570.69|0
1647342140000|2022-03-15 11:02:20|573.68|570.82|573.3|570.44|573.8|570.94|573.3|570.44|0
1647342150000|2022-03-15 11:02:30|573.55|570.69|573.93|571.07|574.05|571.19|573.55|570.69|0
1647342160000|2022-03-15 11:02:40|573.55|570.69|573.3|570.44|573.8|570.94|573.3|570.44|0
1647342170000|2022-03-15 11:02:50|573.55|570.69|573.8|570.94|573.8|570.94|573.55|570.69|0
1647342180000|2022-03-15 11:03:00|574.05|571.19|574.18|571.32|574.3|571.44|574.05|571.19|0
1647342190000|2022-03-15 11:03:10|574.3|571.44|574.05|571.19|574.3|571.44|574.05|571.19|0
1647342200000|2022-03-15 11:03:20|573.8|570.94|573.8|570.94|573.8|570.94|573.68|570.82|0
1647342210000|2022-03-15 11:03:30|573.3|570.44|573.3|570.44|573.55|570.69|573.3|570.44|0
1647342220000|2022-03-15 11:03:40|573.43|570.57|573.68|570.82|573.68|570.82|573.43|570.57|0
1647342230000|2022-03-15 11:03:50|573.55|570.69|573.55|570.69|573.93|571.07|573.43|570.57|0
1647342240000|2022-03-15 11:04:00|572.68|569.82|572.68|569.82|573.05|570.19|572.55|569.69|0
1647342250000|2022-03-15 11:04:10|572.55|569.69|571.8|568.94|572.55|569.69|571.55|568.69|0
1647342260000|2022-03-15 11:04:20|571.3|568.44|571.8|568.94|571.8|568.94|571.3|568.44|0
1647342270000|2022-03-15 11:04:30|571.55|568.69|571.55|568.69|571.55|568.69|571.55|568.69|0
1647342280000|2022-03-15 11:04:40|571.3|568.44|571.55|568.69|571.55|568.69|571.3|568.44|0
1647342290000|2022-03-15 11:04:50|571.3|568.44|571.3|568.44|571.3|568.44|571.3|568.44|0
1647342300000|2022-03-15 11:05:00|571.43|568.57|571.43|568.57|571.43|568.57|570.55|567.69|0
1647342310000|2022-03-15 11:05:10|571.18|568.32|571.05|568.19|571.3|568.44|571.05|568.19|0
1647342320000|2022-03-15 11:05:20|570.3|567.44|570.8|567.94|570.8|567.94|570.3|567.44|0
1647342330000|2022-03-15 11:05:30|571.05|568.19|570.68|567.82|571.05|568.19|570.68|567.82|0
1647342340000|2022-03-15 11:05:40|571.18|568.32|571.55|568.69|571.55|568.69|571.18|568.32|0
1647342350000|2022-03-15 11:05:50|571.3|568.44|571.3|568.44|571.3|568.44|571.3|568.44|0
1647342360000|2022-03-15 11:06:00|571.05|568.19|571.43|568.57|571.43|568.57|570.93|568.07|0
1647342370000|2022-03-15 11:06:10|571.3|568.44|570.8|567.94|571.55|568.69|570.8|567.94|0
1647342380000|2022-03-15 11:06:20|570.55|567.69|569.8|566.94|570.55|567.69|569.8|566.94|0
1647342390000|2022-03-15 11:06:30|570.05|567.19|571.05|568.19|571.05|568.19|570.05|567.19|0
1647342400000|2022-03-15 11:06:40|570.68|567.82|570.3|567.44|570.68|567.82|569.93|567.07|0
1647342410000|2022-03-15 11:06:50|570.05|567.19|569.55|566.69|570.05|567.19|568.93|566.07|0
1647342420000|2022-03-15 11:07:00|570.18|567.32|568.05|565.19|570.18|567.32|568.05|565.19|0
1647342430000|2022-03-15 11:07:10|568.18|565.32|568.43|565.57|568.43|565.57|567.8|564.94|0
1647342440000|2022-03-15 11:07:20|568.55|565.69|568.8|565.94|568.8|565.94|568.55|565.69|0
1647342450000|2022-03-15 11:07:30|568.93|566.07|570.43|567.57|570.43|567.57|568.93|566.07|0
1647342460000|2022-03-15 11:07:40|570.93|568.07|571.05|568.19|571.3|568.44|570.93|568.07|0
1647342470000|2022-03-15 11:07:50|571.3|568.44|571.3|568.44|571.3|568.44|571.05|568.19|0
1647342480000|2022-03-15 11:08:00|570.8|567.94|569.93|567.07|570.93|568.07|569.93|567.07|0
1647342490000|2022-03-15 11:08:10|570.3|567.44|569.3|566.44|570.43|567.57|569.3|566.44|0
1647342500000|2022-03-15 11:08:20|570.05|567.19|569.43|566.57|570.05|567.19|569.43|566.57|0
1647342510000|2022-03-15 11:08:30|568.93|566.07|569.05|566.19|569.05|566.19|568.68|565.82|0
1647342520000|2022-03-15 11:08:40|568.8|565.94|568.68|565.82|568.8|565.94|568.68|565.82|0
1647342530000|2022-03-15 11:08:50|568.55|565.69|568.8|565.94|568.93|566.07|568.55|565.69|0
1647342540000|2022-03-15 11:09:00|568.55|565.69|568.8|565.94|568.8|565.94|568.55|565.69|0
1647342550000|2022-03-15 11:09:10|568.55|565.69|568.05|565.19|568.55|565.69|567.8|564.94|0
1647342560000|2022-03-15 11:09:20|566.68|563.82|566.55|563.69|566.8|563.94|566.55|563.69|0
1647342570000|2022-03-15 11:09:30|566.8|563.94|567.05|564.19|567.55|564.69|566.8|563.94|0
1647342580000|2022-03-15 11:09:40|567.3|564.44|567.05|564.19|567.3|564.44|567.05|564.19|0
1647342590000|2022-03-15 11:09:50|567.3|564.44|566.93|564.07|567.3|564.44|566.93|564.07|0
1647342600000|2022-03-15 11:10:00|566.8|563.94|566.93|564.07|567.18|564.32|566.8|563.94|0
1647342610000|2022-03-15 11:10:10|566.8|563.94|566.68|563.82|566.8|563.94|566.68|563.82|0
1647342620000|2022-03-15 11:10:20|567.05|564.19|567.55|564.69|567.55|564.69|566.8|563.94|0
1647342630000|2022-03-15 11:10:30|568.3|565.44|568.93|566.07|568.93|566.07|568.3|565.44|0
1647342640000|2022-03-15 11:10:40|568.3|565.44|568.3|565.44|568.3|565.44|568.05|565.19|0
1647342650000|2022-03-15 11:10:50|568.55|565.69|568.68|565.82|568.68|565.82|568.55|565.69|0
1647342660000|2022-03-15 11:11:00|568.55|565.69|567.55|564.69|568.55|565.69|567.55|564.69|0
1647342670000|2022-03-15 11:11:10|567.93|565.07|567.93|565.07|567.93|565.07|567.8|564.94|0
1647342680000|2022-03-15 11:11:20|568.05|565.19|567.93|565.07|568.05|565.19|567.8|564.94|0
1647342690000|2022-03-15 11:11:30|568.05|565.19|568.8|565.94|568.93|566.07|568.05|565.19|0
1647342700000|2022-03-15 11:11:40|568.55|565.69|567.93|565.07|568.55|565.69|567.93|565.07|0
1647342710000|2022-03-15 11:11:50|567.8|564.94|567.55|564.69|567.8|564.94|567.55|564.69|0
1647342720000|2022-03-15 11:12:00|566.8|563.94|566.68|563.82|567.18|564.32|566.68|563.82|0
1647342730000|2022-03-15 11:12:10|566.55|563.69|566.05|563.19|566.8|563.94|566.05|563.19|0
1647342740000|2022-03-15 11:12:20|566.8|563.94|566.05|563.19|566.8|563.94|566.05|563.19|0
1647342750000|2022-03-15 11:12:30|565.8|562.94|565.55|562.69|565.8|562.94|565.55|562.69|0
1647342760000|2022-03-15 11:12:40|565.8|562.94|566.05|563.19|566.05|563.19|565.55|562.69|0
1647342770000|2022-03-15 11:12:50|567.3|564.44|567.05|564.19|567.55|564.69|567.05|564.19|0
1647342780000|2022-03-15 11:13:00|566.93|564.07|566.18|563.32|566.93|564.07|565.93|563.07|0
1647342790000|2022-03-15 11:13:10|566.55|563.69|566.8|563.94|566.8|563.94|566.55|563.69|0
1647342800000|2022-03-15 11:13:20|566.3|563.44|566.3|563.44|566.43|563.57|566.3|563.44|0
1647342810000|2022-03-15 11:13:30|566.05|563.19|566.55|563.69|566.55|563.69|566.05|563.19|0
1647342820000|2022-03-15 11:13:40|566.8|563.94|567.3|564.44|567.3|564.44|566.68|563.82|0
1647342830000|2022-03-15 11:13:50|567.18|564.32|567.68|564.82|567.68|564.82|567.18|564.32|0
1647342840000|2022-03-15 11:14:00|567.43|564.57|566.93|564.07|567.43|564.57|566.55|563.69|0
1647342850000|2022-03-15 11:14:10|567.05|564.19|566.93|564.07|567.18|564.32|566.55|563.69|0
1647342860000|2022-03-15 11:14:20|567.05|564.19|566.3|563.44|567.05|564.19|566.3|563.44|0
1647342870000|2022-03-15 11:14:30|566.55|563.69|566.18|563.32|566.55|563.69|566.18|563.32|0
1647342880000|2022-03-15 11:14:40|566.05|563.19|565.8|562.94|566.05|563.19|565.8|562.94|0
1647342890000|2022-03-15 11:14:50|566.05|563.19|565.8|562.94|566.05|563.19|565.8|562.94|0
1647342900000|2022-03-15 11:15:00|565.93|563.07|564.68|561.82|565.93|563.07|564.68|561.82|0
1647342910000|2022-03-15 11:15:10|565.05|562.19|564.3|561.44|565.05|562.19|564.3|561.44|0
1647342920000|2022-03-15 11:15:20|564.18|561.32|564.3|561.44|564.3|561.44|564.05|561.19|0
1647342930000|2022-03-15 11:15:30|564.8|561.94|564.8|561.94|564.8|561.94|564.68|561.82|0
1647342940000|2022-03-15 11:15:40|565.05|562.19|564.8|561.94|565.05|562.19|564.8|561.94|0
1647342950000|2022-03-15 11:15:50|564.68|561.82|564.8|561.94|564.8|561.94|564.55|561.69|0
1647342960000|2022-03-15 11:16:00|564.43|561.57|564.05|561.19|564.43|561.57|564.05|561.19|0
1647342970000|2022-03-15 11:16:10|564.18|561.32|564.43|561.57|564.43|561.57|564.18|561.32|0
1647342980000|2022-03-15 11:16:20|564.3|561.44|564.18|561.32|564.3|561.44|564.05|561.19|0
1647342990000|2022-03-15 11:16:30|564.3|561.44|565.18|562.32|565.18|562.32|564.3|561.44|0
1647343000000|2022-03-15 11:16:40|565.05|562.19|565.3|562.44|565.3|562.44|564.93|562.07|0
1647343010000|2022-03-15 11:16:50|565.43|562.57|566.8|563.94|566.8|563.94|565.43|562.57|0
1647343020000|2022-03-15 11:17:00|566.55|563.69|567.05|564.19|567.05|564.19|566.55|563.69|0
1647343030000|2022-03-15 11:17:10|566.93|564.07|566.68|563.82|567.05|564.19|566.68|563.82|0
1647343040000|2022-03-15 11:17:20|567.18|564.32|567.05|564.19|567.18|564.32|566.93|564.07|0
1647343050000|2022-03-15 11:17:30|566.93|564.07|566.8|563.94|567.05|564.19|566.8|563.94|0
1647343060000|2022-03-15 11:17:40|567.05|564.19|567.43|564.57|567.43|564.57|566.93|564.07|0
1647343070000|2022-03-15 11:17:50|568.05|565.19|567.8|564.94|568.05|565.19|567.8|564.94|0
1647343080000|2022-03-15 11:18:00|567.55|564.69|567.8|564.94|567.8|564.94|567.55|564.69|0
1647343090000|2022-03-15 11:18:10|567.93|565.07|567.8|564.94|567.93|565.07|567.8|564.94|0
1647343100000|2022-03-15 11:18:20|568.55|565.69|568.3|565.44|568.55|565.69|568.3|565.44|0
1647343110000|2022-03-15 11:18:30|568.05|565.19|568.55|565.69|568.8|565.94|568.05|565.19|0
1647343120000|2022-03-15 11:18:40|568.68|565.82|569.05|566.19|569.05|566.19|568.68|565.82|0
1647343130000|2022-03-15 11:18:50|569.3|566.44|569.3|566.44|569.3|566.44|569.18|566.32|0
1647343140000|2022-03-15 11:19:00|569.43|566.57|569.43|566.57|569.55|566.69|569.43|566.57|0
1647343150000|2022-03-15 11:19:10|569.3|566.44|566.8|563.94|569.3|566.44|566.8|563.94|0
1647343160000|2022-03-15 11:19:20|566.93|564.07|567.55|564.69|567.55|564.69|566.93|564.07|0
1647343170000|2022-03-15 11:19:30|568.18|565.32|568.05|565.19|568.18|565.32|567.93|565.07|0
1647343180000|2022-03-15 11:19:40|568.43|565.57|568.8|565.94|568.8|565.94|568.43|565.57|0
1647343190000|2022-03-15 11:19:50|568.93|566.07|569.05|566.19|569.3|566.44|568.93|566.07|0
1647343200000|2022-03-15 11:20:00|568.93|566.07|568.93|566.07|568.93|566.07|568.8|565.94|0
1647343210000|2022-03-15 11:20:10|569.05|566.19|570.05|567.19|570.05|567.19|569.05|566.19|0
1647343220000|2022-03-15 11:20:20|570.3|567.44|570.55|567.69|570.55|567.69|570.18|567.32|0
1647343230000|2022-03-15 11:20:30|570.3|567.44|570.18|567.32|570.3|567.44|570.18|567.32|0
1647343240000|2022-03-15 11:20:40|570.3|567.44|569.55|566.69|570.3|567.44|569.55|566.69|0
1647343250000|2022-03-15 11:20:50|569.43|566.57|569.8|566.94|569.8|566.94|569.3|566.44|0
1647343260000|2022-03-15 11:21:00|569.3|566.44|568.93|566.07|569.3|566.44|568.8|565.94|0
1647343270000|2022-03-15 11:21:10|569.18|566.32|569.55|566.69|569.55|566.69|569.18|566.32|0
1647343280000|2022-03-15 11:21:20|569.18|566.32|571.3|568.44|571.3|568.44|569.18|566.32|0
1647343290000|2022-03-15 11:21:30|571.18|568.32|571.18|568.32|571.3|568.44|571.18|568.32|0
1647343300000|2022-03-15 11:21:40|571.3|568.44|570.55|567.69|571.3|568.44|570.55|567.69|0
1647343310000|2022-03-15 11:21:50|571.05|568.19|570.8|567.94|571.05|568.19|570.8|567.94|0
1647343320000|2022-03-15 11:22:00|571.05|568.19|571.55|568.69|571.8|568.94|571.05|568.19|0
1647343330000|2022-03-15 11:22:10|571.8|568.94|571.3|568.44|571.8|568.94|571.3|568.44|0
1647343340000|2022-03-15 11:22:20|571.55|568.69|571.43|568.57|571.68|568.82|571.43|568.57|0
1647343350000|2022-03-15 11:22:30|571.55|568.69|571.8|568.94|571.8|568.94|571.43|568.57|0
1647343360000|2022-03-15 11:22:40|572.55|569.69|574.3|571.44|574.8|571.94|572.55|569.69|0
1647343370000|2022-03-15 11:22:50|574.05|571.19|573.68|570.82|574.05|571.19|573.68|570.82|0
1647343380000|2022-03-15 11:23:00|573.3|570.44|574.05|571.19|574.05|571.19|573.3|570.44|0
1647343390000|2022-03-15 11:23:10|574.3|571.44|573.8|570.94|574.3|571.44|573.8|570.94|0
1647343400000|2022-03-15 11:23:20|574.05|571.19|574.68|571.82|574.68|571.82|574.05|571.19|0
1647343410000|2022-03-15 11:23:30|574.55|571.69|576.18|573.32|576.18|573.32|574.55|571.69|0
1647343420000|2022-03-15 11:23:40|575.8|572.94|575.3|572.44|575.8|572.94|575.18|572.32|0
1647343430000|2022-03-15 11:23:50|575.43|572.57|575.55|572.69|575.68|572.82|575.18|572.32|0
1647343440000|2022-03-15 11:24:00|575.43|572.57|574.68|571.82|575.43|572.57|574.68|571.82|0
1647343450000|2022-03-15 11:24:10|574.18|571.32|574.18|571.32|574.18|571.32|574.05|571.19|0
1647343460000|2022-03-15 11:24:20|573.8|570.94|574.8|571.94|574.8|571.94|573.8|570.94|0
1647343470000|2022-03-15 11:24:30|574.93|572.07|575.05|572.19|575.05|572.19|574.8|571.94|0
1647343480000|2022-03-15 11:24:40|574.8|571.94|574.3|571.44|574.8|571.94|574.3|571.44|0
1647343490000|2022-03-15 11:24:50|574.18|571.32|574.18|571.32|574.55|571.69|574.18|571.32|0
1647343500000|2022-03-15 11:25:00|574.43|571.57|574.3|571.44|574.43|571.57|574.3|571.44|0
1647343510000|2022-03-15 11:25:10|574.05|571.19|573.68|570.82|574.05|571.19|573.3|570.44|0
1647343520000|2022-03-15 11:25:20|573.55|570.69|573.55|570.69|573.55|570.69|573.43|570.57|0
1647343530000|2022-03-15 11:25:30|573.18|570.32|572.8|569.94|573.18|570.32|572.68|569.82|0
1647343540000|2022-03-15 11:25:40|573.05|570.19|572.93|570.07|573.8|570.94|572.93|570.07|0
1647343550000|2022-03-15 11:25:50|573.18|570.32|573.55|570.69|573.55|570.69|573.05|570.19|0
1647343560000|2022-03-15 11:26:00|573.18|570.32|573.43|570.57|573.43|570.57|573.18|570.32|0
1647343570000|2022-03-15 11:26:10|573.68|570.82|573.3|570.44|573.68|570.82|573.3|570.44|0
1647343580000|2022-03-15 11:26:20|573.43|570.57|573.18|570.32|573.43|570.57|573.18|570.32|0
1647343590000|2022-03-15 11:26:30|573.8|570.94|574.18|571.32|574.18|571.32|573.68|570.82|0
1647343600000|2022-03-15 11:26:40|573.8|570.94|573.05|570.19|573.8|570.94|573.05|570.19|0
1647343610000|2022-03-15 11:26:50|572.93|570.07|572.8|569.94|572.93|570.07|572.3|569.44|0
1647343620000|2022-03-15 11:27:00|572.93|570.07|572.93|570.07|573.05|570.19|572.93|570.07|0
1647343630000|2022-03-15 11:27:10|572.68|569.82|572.3|569.44|573.05|570.19|572.3|569.44|0
1647343640000|2022-03-15 11:27:20|571.43|568.57|571.3|568.44|571.43|568.57|571.05|568.19|0
1647343650000|2022-03-15 11:27:30|571.18|568.32|571.55|568.69|571.55|568.69|571.18|568.32|0
1647343660000|2022-03-15 11:27:40|571.68|568.82|572.55|569.69|572.55|569.69|571.68|568.82|0
1647343670000|2022-03-15 11:27:50|572.8|569.94|572.68|569.82|573.05|570.19|572.68|569.82|0
1647343680000|2022-03-15 11:28:00|572.55|569.69|574.18|571.32|574.18|571.32|572.55|569.69|0
1647343690000|2022-03-15 11:28:10|574.05|571.19|574.68|571.82|574.8|571.94|574.05|571.19|0
1647343700000|2022-03-15 11:28:20|574.93|572.07|574.3|571.44|574.93|572.07|574.3|571.44|0
1647343710000|2022-03-15 11:28:30|574.43|571.57|574.55|571.69|574.8|571.94|574.43|571.57|0
1647343720000|2022-03-15 11:28:40|575.05|572.19|575.3|572.44|575.3|572.44|575.05|572.19|0
1647343730000|2022-03-15 11:28:50|575.05|572.19|575.55|572.69|575.55|572.69|574.93|572.07|0
1647343740000|2022-03-15 11:29:00|576.05|573.19|574.8|571.94|576.05|573.19|574.8|571.94|0
1647343750000|2022-03-15 11:29:10|574.55|571.69|574.8|571.94|574.8|571.94|574.55|571.69|0
1647343760000|2022-03-15 11:29:20|574.93|572.07|575.3|572.44|575.3|572.44|574.8|571.94|0
1647343770000|2022-03-15 11:29:30|575.05|572.19|574.8|571.94|575.3|572.44|574.8|571.94|0
1647343780000|2022-03-15 11:29:40|575.05|572.19|574.55|571.69|575.05|572.19|574.55|571.69|0
1647343790000|2022-03-15 11:29:50|574.68|571.82|573.55|570.69|574.68|571.82|573.55|570.69|0
1647343800000|2022-03-15 11:30:00|574.3|571.44|573.93|571.07|574.3|571.44|573.55|570.69|0
1647343810000|2022-03-15 11:30:10|574.68|571.82|575.68|572.82|575.8|572.94|574.68|571.82|0
1647343820000|2022-03-15 11:30:20|575.8|572.94|575.3|572.44|575.8|572.94|575.3|572.44|0
1647343830000|2022-03-15 11:30:30|575.55|572.69|574.68|571.82|575.55|572.69|574.55|571.69|0
1647343840000|2022-03-15 11:30:40|574.18|571.32|573.93|571.07|574.18|571.32|573.93|571.07|0
1647343850000|2022-03-15 11:30:50|574.05|571.19|573.68|570.82|574.05|571.19|573.55|570.69|0
1647343860000|2022-03-15 11:31:00|573.55|570.69|574.43|571.57|574.43|571.57|573.55|570.69|0
1647343870000|2022-03-15 11:31:10|574.05|571.19|573.43|570.57|574.05|571.19|573.43|570.57|0
1647343880000|2022-03-15 11:31:20|573.3|570.44|574.68|571.82|574.68|571.82|573.3|570.44|0
1647343890000|2022-03-15 11:31:30|575.3|572.44|575.18|572.32|575.55|572.69|574.93|572.07|0
1647343900000|2022-03-15 11:31:40|574.55|571.69|574.55|571.69|574.8|571.94|574.55|571.69|0
1647343910000|2022-03-15 11:31:50|574.3|571.44|574.05|571.19|574.3|571.44|573.93|571.07|0
1647343920000|2022-03-15 11:32:00|573.43|570.57|573.3|570.44|573.55|570.69|573.3|570.44|0
1647343930000|2022-03-15 11:32:10|573.55|570.69|574.05|571.19|574.05|571.19|573.18|570.32|0
1647343940000|2022-03-15 11:32:20|574.3|571.44|574.3|571.44|574.3|571.44|574.3|571.44|0
1647343950000|2022-03-15 11:32:30|573.8|570.94|574.43|571.57|574.55|571.69|573.8|570.94|0
1647343960000|2022-03-15 11:32:40|573.93|571.07|574.3|571.44|574.55|571.69|573.93|571.07|0
1647343970000|2022-03-15 11:32:50|573.8|570.94|574.3|571.44|574.3|571.44|573.8|570.94|0
1647343980000|2022-03-15 11:33:00|574.05|571.19|574.05|571.19|574.05|571.19|573.8|570.94|0
1647343990000|2022-03-15 11:33:10|573.8|570.94|573.93|571.07|573.93|571.07|573.8|570.94|0
1647344000000|2022-03-15 11:33:20|574.05|571.19|573.55|570.69|574.05|571.19|573.55|570.69|0
1647344010000|2022-03-15 11:33:30|573.43|570.57|573.55|570.69|573.55|570.69|573.43|570.57|0
1647344020000|2022-03-15 11:33:40|573.43|570.57|573.05|570.19|573.55|570.69|573.05|570.19|0
1647344030000|2022-03-15 11:33:50|572.8|569.94|571.55|568.69|572.8|569.94|571.3|568.44|0
1647344040000|2022-03-15 11:34:00|571.3|568.44|572.05|569.19|572.05|569.19|571.3|568.44|0
1647344050000|2022-03-15 11:34:10|572.18|569.32|572.3|569.44|572.3|569.44|572.18|569.32|0
1647344060000|2022-03-15 11:34:20|572.8|569.94|573.18|570.32|573.3|570.44|572.8|569.94|0
1647344070000|2022-03-15 11:34:30|573.05|570.19|572.55|569.69|573.05|570.19|572.55|569.69|0
1647344080000|2022-03-15 11:34:40|571.8|568.94|571.3|568.44|571.8|568.94|571.3|568.44|0
1647344090000|2022-03-15 11:34:50|571.43|568.57|570.8|567.94|571.43|568.57|570.8|567.94|0
1647344100000|2022-03-15 11:35:00|570.93|568.07|570.3|567.44|570.93|568.07|570.3|567.44|0
1647344110000|2022-03-15 11:35:10|570.05|567.19|569.55|566.69|570.3|567.44|569.55|566.69|0
1647344120000|2022-03-15 11:35:20|569.8|566.94|569.93|567.07|569.93|567.07|569.68|566.82|0
1647344130000|2022-03-15 11:35:30|569.8|566.94|571.05|568.19|571.05|568.19|569.8|566.94|0
1647344140000|2022-03-15 11:35:40|571.3|568.44|571.3|568.44|571.3|568.44|571.05|568.19|0
1647344150000|2022-03-15 11:35:50|571.05|568.19|570.55|567.69|571.3|568.44|570.55|567.69|0
1647344160000|2022-03-15 11:36:00|571.05|568.19|570.93|568.07|571.05|568.19|570.8|567.94|0
1647344170000|2022-03-15 11:36:10|571.05|568.19|571.55|568.69|571.55|568.69|571.05|568.19|0
1647344180000|2022-03-15 11:36:20|571.3|568.44|571.05|568.19|571.3|568.44|571.05|568.19|0
1647344190000|2022-03-15 11:36:30|570.93|568.07|570.55|567.69|570.93|568.07|570.55|567.69|0
1647344200000|2022-03-15 11:36:40|570.8|567.94|571.05|568.19|571.18|568.32|570.8|567.94|0
1647344210000|2022-03-15 11:36:50|571.55|568.69|570.8|567.94|571.55|568.69|570.8|567.94|0
1647344220000|2022-03-15 11:37:00|571.05|568.19|571.68|568.82|571.68|568.82|571.05|568.19|0
1647344230000|2022-03-15 11:37:10|571.8|568.94|572.8|569.94|572.8|569.94|571.8|568.94|0
1647344240000|2022-03-15 11:37:20|572.68|569.82|572.93|570.07|572.93|570.07|572.68|569.82|0
1647344250000|2022-03-15 11:37:30|573.05|570.19|572.93|570.07|573.05|570.19|572.93|570.07|0
1647344260000|2022-03-15 11:37:40|572.68|569.82|572.3|569.44|572.68|569.82|572.18|569.32|0
1647344270000|2022-03-15 11:37:50|572.43|569.57|572.18|569.32|572.43|569.57|572.18|569.32|0
1647344280000|2022-03-15 11:38:00|572.05|569.19|572.68|569.82|572.68|569.82|572.05|569.19|0
1647344290000|2022-03-15 11:38:10|572.43|569.57|572.68|569.82|572.68|569.82|572.43|569.57|0
1647344300000|2022-03-15 11:38:20|572.55|569.69|572.3|569.44|572.55|569.69|572.3|569.44|0
1647344310000|2022-03-15 11:38:30|572.68|569.82|571.55|568.69|572.68|569.82|571.55|568.69|0
1647344320000|2022-03-15 11:38:40|571.18|568.32|571.8|568.94|571.8|568.94|571.18|568.32|0
1647344330000|2022-03-15 11:38:50|571.3|568.44|571.18|568.32|571.8|568.94|571.18|568.32|0
1647344340000|2022-03-15 11:39:00|571.3|568.44|571.43|568.57|571.43|568.57|571.3|568.44|0
1647344350000|2022-03-15 11:39:10|571.3|568.44|571.55|568.69|571.55|568.69|571.3|568.44|0
1647344360000|2022-03-15 11:39:20|572.05|569.19|572.3|569.44|572.3|569.44|571.8|568.94|0
1647344370000|2022-03-15 11:39:30|571.93|569.07|571.68|568.82|572.05|569.19|571.68|568.82|0
1647344380000|2022-03-15 11:39:40|571.55|568.69|571.05|568.19|571.55|568.69|571.05|568.19|0
1647344390000|2022-03-15 11:39:50|571.18|568.32|571.8|568.94|571.8|568.94|571.18|568.32|0
1647344400000|2022-03-15 11:40:00|572.05|569.19|572.05|569.19|572.05|569.19|572.05|569.19|0
1647344410000|2022-03-15 11:40:10|571.93|569.07|572.55|569.69|572.68|569.82|571.93|569.07|0
1647344420000|2022-03-15 11:40:20|572.8|569.94|573.18|570.32|573.18|570.32|572.68|569.82|0
1647344430000|2022-03-15 11:40:30|573.55|570.69|574.55|571.69|574.55|571.69|573.55|570.69|0
1647344440000|2022-03-15 11:40:40|574.43|571.57|574.68|571.82|574.8|571.94|574.43|571.57|0
1647344450000|2022-03-15 11:40:50|574.55|571.69|573.8|570.94|574.55|571.69|573.8|570.94|0
1647344460000|2022-03-15 11:41:00|574.05|571.19|573.93|571.07|574.05|571.19|573.8|570.94|0
1647344470000|2022-03-15 11:41:10|574.3|571.44|574.3|571.44|574.3|571.44|574.05|571.19|0
1647344480000|2022-03-15 11:41:20|574.05|571.19|573.93|571.07|574.05|571.19|573.93|571.07|0
1647344490000|2022-03-15 11:41:30|573.68|570.82|573.93|571.07|574.3|571.44|573.68|570.82|0
1647344500000|2022-03-15 11:41:40|573.68|570.82|573.8|570.94|573.8|570.94|573.68|570.82|0
1647344510000|2022-03-15 11:41:50|573.68|570.82|574.43|571.57|574.43|571.57|573.68|570.82|0
1647344520000|2022-03-15 11:42:00|573.93|571.07|574.3|571.44|574.3|571.44|573.68|570.82|0
1647344530000|2022-03-15 11:42:10|574.05|571.19|573.8|570.94|574.05|571.19|573.8|570.94|0
1647344540000|2022-03-15 11:42:20|574.3|571.44|573.55|570.69|574.3|571.44|573.18|570.32|0
1647344550000|2022-03-15 11:42:30|574.05|571.19|574.18|571.32|574.18|571.32|574.05|571.19|0
1647344560000|2022-03-15 11:42:40|574.05|571.19|574.43|571.57|574.43|571.57|574.05|571.19|0
1647344570000|2022-03-15 11:42:50|574.3|571.44|574.55|571.69|575.43|572.57|574.3|571.44|0
1647344580000|2022-03-15 11:43:00|574.43|571.57|575.55|572.69|575.55|572.69|574.3|571.44|0
1647344590000|2022-03-15 11:43:10|575.3|572.44|574.8|571.94|575.3|572.44|574.8|571.94|0
1647344600000|2022-03-15 11:43:20|575.05|572.19|574.3|571.44|575.05|572.19|574.3|571.44|0
1647344610000|2022-03-15 11:43:30|574.55|571.69|574.8|571.94|575.05|572.19|574.55|571.69|0
1647344620000|2022-03-15 11:43:40|574.55|571.69|575.18|572.32|575.18|572.32|574.55|571.69|0
1647344630000|2022-03-15 11:43:50|575.43|572.57|575.55|572.69|576.3|573.44|575.43|572.57|0
1647344640000|2022-03-15 11:44:00|575.43|572.57|575.18|572.32|576.05|573.19|575.18|572.32|0
1647344650000|2022-03-15 11:44:10|575.05|572.19|575.3|572.44|575.3|572.44|575.05|572.19|0
1647344660000|2022-03-15 11:44:20|575.18|572.32|575.3|572.44|575.3|572.44|575.05|572.19|0
1647344670000|2022-03-15 11:44:30|575.43|572.57|575.3|572.44|575.43|572.57|575.05|572.19|0
1647344680000|2022-03-15 11:44:40|575.05|572.19|574.55|571.69|575.05|572.19|574.55|571.69|0
1647344690000|2022-03-15 11:44:50|575.18|572.32|575.55|572.69|575.55|572.69|575.05|572.19|0
1647344700000|2022-03-15 11:45:00|575.43|572.57|576.8|573.94|576.8|573.94|575.43|572.57|0
1647344710000|2022-03-15 11:45:10|576.55|573.69|577.8|574.94|577.8|574.94|576.55|573.69|0
1647344720000|2022-03-15 11:45:20|577.05|574.19|577.18|574.32|577.18|574.32|577.05|574.19|0
1647344730000|2022-03-15 11:45:30|577.05|574.19|576.68|573.82|577.05|574.19|576.68|573.82|0
1647344740000|2022-03-15 11:45:40|576.3|573.44|577.8|574.94|577.8|574.94|576.3|573.44|0
1647344750000|2022-03-15 11:45:50|577.55|574.69|577.8|574.94|577.8|574.94|577.55|574.69|0
1647344760000|2022-03-15 11:46:00|577.43|574.57|577.68|574.82|577.8|574.94|577.43|574.57|0
1647344770000|2022-03-15 11:46:10|577.8|574.94|577.05|574.19|577.8|574.94|577.05|574.19|0
1647344780000|2022-03-15 11:46:20|577.18|574.32|577.55|574.69|577.8|574.94|577.18|574.32|0
1647344790000|2022-03-15 11:46:30|577.3|574.44|577.55|574.69|577.55|574.69|577.3|574.44|0
1647344800000|2022-03-15 11:46:40|577.8|574.94|577.3|574.44|577.8|574.94|577.05|574.19|0
1647344810000|2022-03-15 11:46:50|577.55|574.69|576.3|573.44|577.55|574.69|576.3|573.44|0
1647344820000|2022-03-15 11:47:00|576.55|573.69|576.55|573.69|576.55|573.69|576.3|573.44|0
1647344830000|2022-03-15 11:47:10|575.43|572.57|575.3|572.44|575.43|572.57|575.05|572.19|0
1647344840000|2022-03-15 11:47:20|575.8|572.94|575.8|572.94|575.8|572.94|575.8|572.94|0
1647344850000|2022-03-15 11:47:30|576.3|573.44|577.05|574.19|577.05|574.19|576.3|573.44|0
1647344860000|2022-03-15 11:47:40|576.93|574.07|577.8|574.94|577.8|574.94|576.93|574.07|0
1647344870000|2022-03-15 11:47:50|577.68|574.82|577.8|574.94|577.8|574.94|577.55|574.69|0
1647344880000|2022-03-15 11:48:00|578.05|575.19|578.05|575.19|578.05|575.19|578.05|575.19|0
1647344900000|2022-03-15 11:48:20|577.8|574.94|578.05|575.19|578.05|575.19|577.8|574.94|0
1647344910000|2022-03-15 11:48:30|578.3|575.44|578.05|575.19|578.3|575.44|578.05|575.19|0
1647344920000|2022-03-15 11:48:40|577.93|575.07|578.3|575.44|578.3|575.44|577.93|575.07|0
1647344930000|2022-03-15 11:48:50|578.18|575.32|578.05|575.19|578.55|575.69|578.05|575.19|0
1647344940000|2022-03-15 11:49:00|578.3|575.44|577.8|574.94|578.3|575.44|577.8|574.94|0
1647344950000|2022-03-15 11:49:10|578.05|575.19|577.93|575.07|578.18|575.32|577.93|575.07|0
1647344960000|2022-03-15 11:49:20|577.8|574.94|578.18|575.32|578.3|575.44|577.8|574.94|0
1647344970000|2022-03-15 11:49:30|578.05|575.19|578.55|575.69|578.55|575.69|578.05|575.19|0
1647344980000|2022-03-15 11:49:40|578.68|575.82|578.93|576.07|579.05|576.19|578.68|575.82|0
1647344990000|2022-03-15 11:49:50|579.05|576.19|579.05|576.19|579.05|576.19|579.05|576.19|0
1647345000000|2022-03-15 11:50:00|578.55|575.69|578.68|575.82|578.8|575.94|578.55|575.69|0
1647345010000|2022-03-15 11:50:10|579.05|576.19|578.55|575.69|579.18|576.32|578.55|575.69|0
1647345020000|2022-03-15 11:50:20|578.93|576.07|578.55|575.69|578.93|576.07|578.55|575.69|0
1647345030000|2022-03-15 11:50:30|578.8|575.94|578.55|575.69|578.93|576.07|578.55|575.69|0
1647345040000|2022-03-15 11:50:40|579.3|576.44|579.3|576.44|579.3|576.44|579.05|576.19|0
1647345050000|2022-03-15 11:50:50|579.05|576.19|579.18|576.32|579.18|576.32|579.05|576.19|0
1647345060000|2022-03-15 11:51:00|579.55|576.69|579.55|576.69|579.55|576.69|579.55|576.69|0
1647345070000|2022-03-15 11:51:10|579.68|576.82|579.68|576.82|579.68|576.82|579.68|576.82|0
1647345080000|2022-03-15 11:51:20|579.55|576.69|579.68|576.82|579.68|576.82|579.55|576.69|0
1647345090000|2022-03-15 11:51:30|579.8|576.94|578.55|575.69|579.8|576.94|578.55|575.69|0
1647345100000|2022-03-15 11:51:40|579.05|576.19|579.3|576.44|579.3|576.44|579.05|576.19|0
1647345110000|2022-03-15 11:51:50|578.93|576.07|578.55|575.69|578.93|576.07|578.55|575.69|0
1647345120000|2022-03-15 11:52:00|579.05|576.19|578.3|575.44|579.05|576.19|578.05|575.19|0
1647345130000|2022-03-15 11:52:10|578.05|575.19|578.05|575.19|578.18|575.32|578.05|575.19|0
1647345140000|2022-03-15 11:52:20|577.93|575.07|577.55|574.69|577.93|575.07|577.55|574.69|0
1647345150000|2022-03-15 11:52:30|578.3|575.44|578.18|575.32|578.3|575.44|577.8|574.94|0
1647345160000|2022-03-15 11:52:40|578.05|575.19|577.8|574.94|578.05|575.19|577.8|574.94|0
1647345170000|2022-03-15 11:52:50|577.68|574.82|577.8|574.94|577.8|574.94|577.55|574.69|0
1647345180000|2022-03-15 11:53:00|577.55|574.69|577.3|574.44|577.55|574.69|577.3|574.44|0
1647345190000|2022-03-15 11:53:10|577.05|574.19|576.68|573.82|577.05|574.19|576.68|573.82|0
1647345200000|2022-03-15 11:53:20|576.43|573.57|576.8|573.94|576.8|573.94|576.43|573.57|0
1647345210000|2022-03-15 11:53:30|577.68|574.82|577.68|574.82|577.68|574.82|577.55|574.69|0
1647345220000|2022-03-15 11:53:40|577.3|574.44|577.8|574.94|577.8|574.94|577.05|574.19|0
1647345230000|2022-03-15 11:53:50|577.43|574.57|577.8|574.94|577.8|574.94|577.43|574.57|0
1647345240000|2022-03-15 11:54:00|577.68|574.82|577.68|574.82|577.8|574.94|577.68|574.82|0
1647345250000|2022-03-15 11:54:10|577.55|574.69|577.43|574.57|577.55|574.69|577.43|574.57|0
1647345260000|2022-03-15 11:54:20|577.3|574.44|577.55|574.69|577.8|574.94|577.3|574.44|0
1647345270000|2022-03-15 11:54:30|577.43|574.57|577.18|574.32|577.43|574.57|577.18|574.32|0
1647345280000|2022-03-15 11:54:40|577.05|574.19|577.3|574.44|577.3|574.44|577.05|574.19|0
1647345290000|2022-03-15 11:54:50|577.43|574.57|577.3|574.44|577.55|574.69|577.3|574.44|0
1647345300000|2022-03-15 11:55:00|577.55|574.69|577.43|574.57|577.68|574.82|577.3|574.44|0
1647345310000|2022-03-15 11:55:10|577.3|574.44|576.93|574.07|577.3|574.44|576.93|574.07|0
1647345320000|2022-03-15 11:55:20|577.05|574.19|576.68|573.82|577.05|574.19|576.68|573.82|0
1647345330000|2022-03-15 11:55:30|576.8|573.94|576.68|573.82|576.8|573.94|576.68|573.82|0
1647345340000|2022-03-15 11:55:40|576.8|573.94|576.18|573.32|576.8|573.94|576.18|573.32|0
1647345350000|2022-03-15 11:55:50|576.05|573.19|576.55|573.69|576.55|573.69|576.05|573.19|0
1647345360000|2022-03-15 11:56:00|576.18|573.32|576.3|573.44|576.3|573.44|576.18|573.32|0
1647345370000|2022-03-15 11:56:10|576.18|573.32|576.3|573.44|576.3|573.44|576.18|573.32|0
1647345380000|2022-03-15 11:56:20|576.05|573.19|576.55|573.69|576.55|573.69|576.05|573.19|0
1647345390000|2022-03-15 11:56:30|576.8|573.94|576.8|573.94|576.8|573.94|576.8|573.94|0
1647345400000|2022-03-15 11:56:40|577.05|574.19|577.55|574.69|577.55|574.69|577.05|574.19|0
1647345410000|2022-03-15 11:56:50|577.68|574.82|577.43|574.57|577.68|574.82|577.43|574.57|0
1647345420000|2022-03-15 11:57:00|577.68|574.82|577.3|574.44|577.68|574.82|577.3|574.44|0
1647345430000|2022-03-15 11:57:10|577.18|574.32|575.8|572.94|577.18|574.32|575.8|572.94|0
1647345440000|2022-03-15 11:57:20|575.43|572.57|575.55|572.69|575.55|572.69|575.18|572.32|0
1647345450000|2022-03-15 11:57:30|575.3|572.44|575.43|572.57|575.43|572.57|575.3|572.44|0
1647345460000|2022-03-15 11:57:40|575.3|572.44|575.55|572.69|575.55|572.69|575.3|572.44|0
1647345470000|2022-03-15 11:57:50|575.8|572.94|575.18|572.32|575.8|572.94|575.18|572.32|0
1647345480000|2022-03-15 11:58:00|575.3|572.44|575.43|572.57|575.55|572.69|575.05|572.19|0
1647345490000|2022-03-15 11:58:10|575.68|572.82|576.05|573.19|576.05|573.19|575.55|572.69|0
1647345500000|2022-03-15 11:58:20|576.18|573.32|576.3|573.44|576.43|573.57|576.18|573.32|0
1647345510000|2022-03-15 11:58:30|576.43|573.57|576.68|573.82|576.68|573.82|576.43|573.57|0
1647345520000|2022-03-15 11:58:40|576.05|573.19|576.18|573.32|576.3|573.44|576.05|573.19|0
1647345530000|2022-03-15 11:58:50|576.3|573.44|575.93|573.07|576.3|573.44|575.93|573.07|0
1647345540000|2022-03-15 11:59:00|575.8|572.94|575.05|572.19|575.8|572.94|575.05|572.19|0
1647345550000|2022-03-15 11:59:10|574.8|571.94|574.8|571.94|574.8|571.94|574.8|571.94|0
1647345560000|2022-03-15 11:59:20|574.68|571.82|574.68|571.82|574.68|571.82|574.55|571.69|0
1647345570000|2022-03-15 11:59:30|574.55|571.69|574.3|571.44|574.55|571.69|573.3|570.44|0
1647345580000|2022-03-15 11:59:40|574.43|571.57|574.3|571.44|574.43|571.57|574.18|571.32|0
1647345590000|2022-03-15 11:59:50|574.43|571.57|574.55|571.69|574.55|571.69|574.43|571.57|0
1647345600000|2022-03-15 12:00:00|574.93|572.07|576.18|573.32|576.18|573.32|574.93|572.07|0
1647345610000|2022-03-15 12:00:10|577.8|574.94|577.8|574.94|577.8|574.94|577.3|574.44|0
1647345620000|2022-03-15 12:00:20|577.3|574.44|576.8|573.94|577.3|574.44|576.8|573.94|0
1647345630000|2022-03-15 12:00:30|576.68|573.82|575.8|572.94|576.8|573.94|575.8|572.94|0
1647345640000|2022-03-15 12:00:40|575.55|572.69|575.05|572.19|575.55|572.69|575.05|572.19|0
1647345650000|2022-03-15 12:00:50|574.93|572.07|573.8|570.94|574.93|572.07|573.8|570.94|0
1647345660000|2022-03-15 12:01:00|573.68|570.82|573.8|570.94|573.8|570.94|573.43|570.57|0
1647345670000|2022-03-15 12:01:10|573.3|570.44|572.68|569.82|573.3|570.44|572.68|569.82|0
1647345680000|2022-03-15 12:01:20|572.55|569.69|572.55|569.69|572.55|569.69|572.3|569.44|0
1647345690000|2022-03-15 12:01:30|572.8|569.94|573.05|570.19|573.05|570.19|572.8|569.94|0
1647345700000|2022-03-15 12:01:40|573.3|570.44|573.05|570.19|573.3|570.44|573.05|570.19|0
1647345710000|2022-03-15 12:01:50|572.93|570.07|572.93|570.07|573.05|570.19|572.93|570.07|0
1647345720000|2022-03-15 12:02:00|573.05|570.19|572.68|569.82|573.05|570.19|572.68|569.82|0
1647345730000|2022-03-15 12:02:10|572.55|569.69|572.43|569.57|572.55|569.69|572.43|569.57|0
1647345740000|2022-03-15 12:02:20|572.8|569.94|573.18|570.32|573.18|570.32|572.8|569.94|0
1647345750000|2022-03-15 12:02:30|573.3|570.44|573.55|570.69|573.55|570.69|573.3|570.44|0
1647345760000|2022-03-15 12:02:40|573.8|570.94|573.3|570.44|573.8|570.94|573.05|570.19|0
1647345770000|2022-03-15 12:02:50|573.55|570.69|573.8|570.94|574.05|571.19|573.55|570.69|0
1647345780000|2022-03-15 12:03:00|573.93|571.07|574.3|571.44|574.3|571.44|573.68|570.82|0
1647345790000|2022-03-15 12:03:10|574.05|571.19|574.3|571.44|574.3|571.44|574.05|571.19|0
1647345800000|2022-03-15 12:03:20|574.93|572.07|575.18|572.32|575.18|572.32|574.93|572.07|0
1647345810000|2022-03-15 12:03:30|575.3|572.44|575.3|572.44|575.55|572.69|575.3|572.44|0
1647345820000|2022-03-15 12:03:40|575.05|572.19|575.3|572.44|575.3|572.44|575.05|572.19|0
1647345830000|2022-03-15 12:03:50|575.18|572.32|575.55|572.69|575.55|572.69|575.18|572.32|0
1647345840000|2022-03-15 12:04:00|575.3|572.44|573.05|570.19|575.3|572.44|573.05|570.19|0
1647345850000|2022-03-15 12:04:10|572.55|569.69|573.3|570.44|573.8|570.94|572.05|569.19|0
1647345860000|2022-03-15 12:04:20|572.93|570.07|572.8|569.94|573.05|570.19|572.8|569.94|0
1647345870000|2022-03-15 12:04:30|573.05|570.19|572.55|569.69|573.05|570.19|572.3|569.44|0
1647345880000|2022-03-15 12:04:40|573.18|570.32|573.43|570.57|573.55|570.69|573.18|570.32|0
1647345890000|2022-03-15 12:04:50|573.3|570.44|573.3|570.44|573.3|570.44|573.05|570.19|0
1647345900000|2022-03-15 12:05:00|573.18|570.32|572.8|569.94|573.18|570.32|572.8|569.94|0
1647345910000|2022-03-15 12:05:10|572.55|569.69|572.3|569.44|572.55|569.69|572.05|569.19|0
1647345920000|2022-03-15 12:05:20|572.05|569.19|572.05|569.19|572.3|569.44|572.05|569.19|0
1647345930000|2022-03-15 12:05:30|571.8|568.94|571.55|568.69|571.8|568.94|571.55|568.69|0
1647345940000|2022-03-15 12:05:40|571.8|568.94|571.8|568.94|572.05|569.19|571.55|568.69|0
1647345950000|2022-03-15 12:05:50|572.05|569.19|572.68|569.82|572.68|569.82|572.05|569.19|0
1647345960000|2022-03-15 12:06:00|572.93|570.07|574.05|571.19|574.05|571.19|572.93|570.07|0
1647345970000|2022-03-15 12:06:10|574.3|571.44|574.3|571.44|574.3|571.44|574.3|571.44|0
1647345980000|2022-03-15 12:06:20|574.18|571.32|574.18|571.32|574.3|571.44|574.18|571.32|0
1647345990000|2022-03-15 12:06:30|574.05|571.19|573.68|570.82|574.05|571.19|573.68|570.82|0
1647346000000|2022-03-15 12:06:40|574.3|571.44|574.05|571.19|574.3|571.44|574.05|571.19|0
1647346010000|2022-03-15 12:06:50|573.8|570.94|574.3|571.44|574.3|571.44|573.8|570.94|0
1647346020000|2022-03-15 12:07:00|574.05|571.19|573.55|570.69|574.05|571.19|573.55|570.69|0
1647346030000|2022-03-15 12:07:10|573.8|570.94|574.05|571.19|574.05|571.19|573.8|570.94|0
1647346050000|2022-03-15 12:07:30|573.55|570.69|572.55|569.69|573.55|570.69|572.55|569.69|0
1647346060000|2022-03-15 12:07:40|572.3|569.44|572.93|570.07|572.93|570.07|572.3|569.44|0
1647346070000|2022-03-15 12:07:50|573.18|570.32|573.43|570.57|573.43|570.57|573.18|570.32|0
1647346080000|2022-03-15 12:08:00|573.55|570.69|574.3|571.44|574.3|571.44|573.55|570.69|0
1647346090000|2022-03-15 12:08:10|574.55|571.69|574.55|571.69|574.55|571.69|574.43|571.57|0
1647346100000|2022-03-15 12:08:20|575.05|572.19|575.05|572.19|575.05|572.19|574.8|571.94|0
1647346110000|2022-03-15 12:08:30|574.8|571.94|574.55|571.69|574.8|571.94|574.55|571.69|0
1647346120000|2022-03-15 12:08:40|574.68|571.82|574.8|571.94|575.05|572.19|574.55|571.69|0
1647346130000|2022-03-15 12:08:50|575.05|572.19|575.8|572.94|575.8|572.94|575.05|572.19|0
1647346140000|2022-03-15 12:09:00|576.18|573.32|576.55|573.69|576.8|573.94|576.18|573.32|0
1647346150000|2022-03-15 12:09:10|576.43|573.57|576.05|573.19|576.55|573.69|576.05|573.19|0
1647346160000|2022-03-15 12:09:20|575.8|572.94|575.8|572.94|575.8|572.94|575.8|572.94|0
1647346170000|2022-03-15 12:09:30|575.93|573.07|575.8|572.94|575.93|573.07|575.8|572.94|0
1647346180000|2022-03-15 12:09:40|576.05|573.19|576.18|573.32|576.3|573.44|576.05|573.19|0
1647346190000|2022-03-15 12:09:50|576.05|573.19|575.8|572.94|576.05|573.19|575.8|572.94|0
1647346200000|2022-03-15 12:10:00|576.05|573.19|575.3|572.44|576.05|573.19|575.3|572.44|0
1647346210000|2022-03-15 12:10:10|575.55|572.69|575.3|572.44|575.68|572.82|575.3|572.44|0
1647346220000|2022-03-15 12:10:20|575.05|572.19|575.55|572.69|575.55|572.69|575.05|572.19|0
1647346230000|2022-03-15 12:10:30|575.3|572.44|575.05|572.19|575.3|572.44|575.05|572.19|0
1647346240000|2022-03-15 12:10:40|574.8|571.94|574.68|571.82|574.93|572.07|574.68|571.82|0
1647346250000|2022-03-15 12:10:50|575.05|572.19|575.05|572.19|575.05|572.19|575.05|572.19|0
1647346260000|2022-03-15 12:11:00|574.8|571.94|574.8|571.94|574.8|571.94|574.8|571.94|0
1647346270000|2022-03-15 12:11:10|574.55|571.69|574.3|571.44|574.55|571.69|574.3|571.44|0
1647346280000|2022-03-15 12:11:20|574.55|571.69|573.8|570.94|574.55|571.69|573.8|570.94|0
1647346290000|2022-03-15 12:11:30|573.93|571.07|574.05|571.19|574.05|571.19|573.68|570.82|0
1647346300000|2022-03-15 12:11:40|573.68|570.82|572.68|569.82|573.68|570.82|572.55|569.69|0
1647346310000|2022-03-15 12:11:50|571.93|569.07|571.43|568.57|571.93|569.07|571.43|568.57|0
1647346320000|2022-03-15 12:12:00|571.68|568.82|572.05|569.19|572.43|569.57|571.68|568.82|0
1647346330000|2022-03-15 12:12:10|572.3|569.44|572.3|569.44|572.3|569.44|572.3|569.44|0
1647346340000|2022-03-15 12:12:20|572.55|569.69|573.05|570.19|573.05|570.19|572.55|569.69|0
1647346350000|2022-03-15 12:12:30|572.3|569.44|572.8|569.94|572.8|569.94|572.3|569.44|0
1647346370000|2022-03-15 12:12:50|572.93|570.07|572.05|569.19|572.93|570.07|572.05|569.19|0
1647346380000|2022-03-15 12:13:00|571.8|568.94|571.8|568.94|571.8|568.94|571.8|568.94|0
1647346390000|2022-03-15 12:13:10|572.05|569.19|571.68|568.82|572.05|569.19|571.68|568.82|0
1647346400000|2022-03-15 12:13:20|571.8|568.94|572.3|569.44|572.3|569.44|571.8|568.94|0
1647346410000|2022-03-15 12:13:30|572.05|569.19|572.05|569.19|572.05|569.19|572.05|569.19|0
1647346420000|2022-03-15 12:13:40|571.8|568.94|571.55|568.69|571.8|568.94|571.55|568.69|0
1647346430000|2022-03-15 12:13:50|571.3|568.44|571.3|568.44|571.55|568.69|571.3|568.44|0
1647346440000|2022-03-15 12:14:00|571.55|568.69|570.8|567.94|571.55|568.69|570.8|567.94|0
1647346450000|2022-03-15 12:14:10|572.05|569.19|572.68|569.82|572.68|569.82|572.05|569.19|0
1647346460000|2022-03-15 12:14:20|572.8|569.94|572.8|569.94|572.8|569.94|572.55|569.69|0
1647346470000|2022-03-15 12:14:30|572.55|569.69|571.8|568.94|572.55|569.69|571.68|568.82|0
1647346490000|2022-03-15 12:14:50|572.05|569.19|570.8|567.94|572.05|569.19|570.8|567.94|0
1647346500000|2022-03-15 12:15:00|570.55|567.69|570.8|567.94|571.05|568.19|570.55|567.69|0
1647346510000|2022-03-15 12:15:10|570.05|567.19|569.3|566.44|570.05|567.19|569.3|566.44|0
1647346520000|2022-03-15 12:15:20|569.05|566.19|569.3|566.44|569.3|566.44|569.05|566.19|0
1647346530000|2022-03-15 12:15:30|569.05|566.19|569.43|566.57|569.43|566.57|569.05|566.19|0
1647346540000|2022-03-15 12:15:40|570.05|567.19|570.55|567.69|570.55|567.69|570.05|567.19|0
1647346550000|2022-03-15 12:15:50|570.3|567.44|570.3|567.44|570.8|567.94|570.05|567.19|0
1647346560000|2022-03-15 12:16:00|570.18|567.32|570.05|567.19|570.18|567.32|569.8|566.94|0
1647346570000|2022-03-15 12:16:10|569.8|566.94|569.55|566.69|569.8|566.94|569.55|566.69|0
1647346580000|2022-03-15 12:16:20|569.8|566.94|569.8|566.94|569.8|566.94|569.55|566.69|0
1647346590000|2022-03-15 12:16:30|569.68|566.82|569.8|566.94|569.93|567.07|569.55|566.69|0
1647346600000|2022-03-15 12:16:40|570.05|567.19|570.93|568.07|570.93|568.07|570.05|567.19|0
1647346610000|2022-03-15 12:16:50|571.3|568.44|571.3|568.44|571.3|568.44|571.05|568.19|0
1647346620000|2022-03-15 12:17:00|571.55|568.69|571.3|568.44|571.55|568.69|571.3|568.44|0
1647346630000|2022-03-15 12:17:10|571.05|568.19|571.3|568.44|571.3|568.44|571.05|568.19|0
1647346640000|2022-03-15 12:17:20|571.05|568.19|571.55|568.69|571.55|568.69|571.05|568.19|0
1647346650000|2022-03-15 12:17:30|572.05|569.19|571.55|568.69|572.05|569.19|571.55|568.69|0
1647346660000|2022-03-15 12:17:40|571.8|568.94|571.8|568.94|571.8|568.94|571.68|568.82|0
1647346670000|2022-03-15 12:17:50|571.55|568.69|572.05|569.19|572.05|569.19|571.55|568.69|0
1647346680000|2022-03-15 12:18:00|571.8|568.94|570.68|567.82|571.8|568.94|570.68|567.82|0
1647346690000|2022-03-15 12:18:10|570.8|567.94|570.55|567.69|570.8|567.94|570.55|567.69|0
1647346700000|2022-03-15 12:18:20|569.93|567.07|570.3|567.44|570.55|567.69|569.93|567.07|0
1647346710000|2022-03-15 12:18:30|570.55|567.69|570.55|567.69|570.55|567.69|570.55|567.69|0
1647346720000|2022-03-15 12:18:40|570.43|567.57|570.05|567.19|570.43|567.57|570.05|567.19|0
1647346730000|2022-03-15 12:18:50|569.55|566.69|570.05|567.19|570.05|567.19|569.55|566.69|0
1647346740000|2022-03-15 12:19:00|570.3|567.44|570.55|567.69|570.55|567.69|570.3|567.44|0
1647346750000|2022-03-15 12:19:10|570.8|567.94|570.8|567.94|571.05|568.19|570.55|567.69|0
1647346760000|2022-03-15 12:19:20|570.93|568.07|570.3|567.44|570.93|568.07|570.3|567.44|0
1647346770000|2022-03-15 12:19:30|570.05|567.19|569.8|566.94|570.05|567.19|569.8|566.94|0
1647346780000|2022-03-15 12:19:40|570.3|567.44|569.8|566.94|570.3|567.44|569.8|566.94|0
1647346790000|2022-03-15 12:19:50|570.05|567.19|569.93|567.07|570.05|567.19|569.93|567.07|0
1647346800000|2022-03-15 12:20:00|569.55|566.69|569.68|566.82|569.8|566.94|569.55|566.69|0
1647346810000|2022-03-15 12:20:10|569.55|566.69|569.3|566.44|569.55|566.69|569.05|566.19|0
1647346820000|2022-03-15 12:20:20|568.55|565.69|568.43|565.57|568.55|565.69|568.43|565.57|0
1647346830000|2022-03-15 12:20:30|567.8|564.94|568.05|565.19|568.05|565.19|567.8|564.94|0
1647346840000|2022-03-15 12:20:40|567.8|564.94|567.55|564.69|567.8|564.94|567.55|564.69|0
1647346850000|2022-03-15 12:20:50|567.68|564.82|567.55|564.69|567.8|564.94|567.55|564.69|0
1647346860000|2022-03-15 12:21:00|566.55|563.69|566.3|563.44|566.55|563.69|566.3|563.44|0
1647346870000|2022-03-15 12:21:10|566.8|563.94|566.3|563.44|566.8|563.94|566.3|563.44|0
1647346880000|2022-03-15 12:21:20|566.05|563.19|565.05|562.19|566.05|563.19|564.8|561.94|0
1647346890000|2022-03-15 12:21:30|565.3|562.44|565.8|562.94|565.8|562.94|565.3|562.44|0
1647346900000|2022-03-15 12:21:40|566.05|563.19|565.3|562.44|566.05|563.19|565.3|562.44|0
1647346910000|2022-03-15 12:21:50|565.8|562.94|565.93|563.07|565.93|563.07|565.8|562.94|0
1647346920000|2022-03-15 12:22:00|565.8|562.94|565.55|562.69|565.8|562.94|565.3|562.44|0
1647346930000|2022-03-15 12:22:10|565.43|562.57|565.55|562.69|565.55|562.69|565.43|562.57|0
1647346940000|2022-03-15 12:22:20|565.3|562.44|565.68|562.82|565.68|562.82|565.3|562.44|0
1647346950000|2022-03-15 12:22:30|565.3|562.44|564.8|561.94|565.3|562.44|564.8|561.94|0
1647346960000|2022-03-15 12:22:40|564.55|561.69|563.8|560.94|564.55|561.69|563.8|560.94|0
1647346970000|2022-03-15 12:22:50|563.55|560.69|563.55|560.69|563.8|560.94|563.55|560.69|0
1647346980000|2022-03-15 12:23:00|563.8|560.94|564.55|561.69|564.55|561.69|563.8|560.94|0
1647346990000|2022-03-15 12:23:10|564.3|561.44|564.3|561.44|564.3|561.44|564.3|561.44|0
1647347000000|2022-03-15 12:23:20|564.18|561.32|564.55|561.69|564.55|561.69|564.18|561.32|0
1647347010000|2022-03-15 12:23:30|564.8|561.94|565.43|562.57|565.43|562.57|564.8|561.94|0
1647347020000|2022-03-15 12:23:40|565.3|562.44|565.55|562.69|565.55|562.69|565.3|562.44|0
1647347030000|2022-03-15 12:23:50|565.8|562.94|565.8|562.94|565.8|562.94|565.55|562.69|0
1647347040000|2022-03-15 12:24:00|566.05|563.19|566.3|563.44|566.3|563.44|566.05|563.19|0
1647347050000|2022-03-15 12:24:10|566.18|563.32|566.3|563.44|566.3|563.44|565.8|562.94|0
1647347060000|2022-03-15 12:24:20|565.93|563.07|566.18|563.32|566.3|563.44|565.93|563.07|0
1647347070000|2022-03-15 12:24:30|565.3|562.44|564.8|561.94|565.3|562.44|564.55|561.69|0
1647347080000|2022-03-15 12:24:40|564.55|561.69|565.05|562.19|565.55|562.69|564.55|561.69|0
1647347090000|2022-03-15 12:24:50|565.18|562.32|565.55|562.69|565.55|562.69|565.05|562.19|0
1647347100000|2022-03-15 12:25:00|566.05|563.19|566.05|563.19|566.18|563.32|566.05|563.19|0
1647347110000|2022-03-15 12:25:10|566.3|563.44|566.3|563.44|566.3|563.44|566.3|563.44|0
1647347120000|2022-03-15 12:25:20|566.05|563.19|566.43|563.57|566.43|563.57|566.05|563.19|0
1647347130000|2022-03-15 12:25:30|566.55|563.69|566.43|563.57|567.05|564.19|566.43|563.57|0
1647347140000|2022-03-15 12:25:40|566.55|563.69|566.55|563.69|566.68|563.82|566.55|563.69|0
1647347150000|2022-03-15 12:25:50|567.05|564.19|566.8|563.94|567.05|564.19|566.8|563.94|0
1647347160000|2022-03-15 12:26:00|567.05|564.19|567.05|564.19|567.05|564.19|566.8|563.94|0
1647347170000|2022-03-15 12:26:10|568.05|565.19|567.55|564.69|568.05|565.19|567.55|564.69|0
1647347180000|2022-03-15 12:26:20|567.3|564.44|567.3|564.44|567.3|564.44|567.3|564.44|0
1647347190000|2022-03-15 12:26:30|567.55|564.69|568.05|565.19|568.05|565.19|567.55|564.69|0
1647347200000|2022-03-15 12:26:40|567.93|565.07|568.3|565.44|568.3|565.44|567.93|565.07|0
1647347210000|2022-03-15 12:26:50|568.55|565.69|568.55|565.69|568.55|565.69|568.55|565.69|0
1647347220000|2022-03-15 12:27:00|568.43|565.57|568.55|565.69|568.55|565.69|568.43|565.57|0
1647347230000|2022-03-15 12:27:10|568.3|565.44|568.8|565.94|568.8|565.94|568.05|565.19|0
1647347240000|2022-03-15 12:27:20|568.55|565.69|568.55|565.69|568.55|565.69|568.55|565.69|0
1647347250000|2022-03-15 12:27:30|568.3|565.44|568.8|565.94|568.8|565.94|568.05|565.19|0
1647347260000|2022-03-15 12:27:40|568.3|565.44|568.05|565.19|568.3|565.44|568.05|565.19|0
1647347270000|2022-03-15 12:27:50|568.3|565.44|568.3|565.44|568.3|565.44|568.05|565.19|0
1647347280000|2022-03-15 12:28:00|567.93|565.07|567.93|565.07|567.93|565.07|567.93|565.07|0
1647347290000|2022-03-15 12:28:10|567.55|564.69|568.43|565.57|568.43|565.57|567.3|564.44|0
1647347300000|2022-03-15 12:28:20|568.55|565.69|569.05|566.19|569.05|566.19|568.55|565.69|0
1647347310000|2022-03-15 12:28:30|568.8|565.94|568.8|565.94|569.43|566.57|568.8|565.94|0
1647347320000|2022-03-15 12:28:40|569.05|566.19|569.05|566.19|569.05|566.19|569.05|566.19|0
1647347330000|2022-03-15 12:28:50|569.3|566.44|568.93|566.07|569.3|566.44|568.93|566.07|0
1647347340000|2022-03-15 12:29:00|569.05|566.19|568.93|566.07|569.05|566.19|568.93|566.07|0
1647347350000|2022-03-15 12:29:10|568.68|565.82|568.8|565.94|568.8|565.94|568.68|565.82|0
1647347360000|2022-03-15 12:29:20|568.43|565.57|568.43|565.57|568.55|565.69|568.43|565.57|0
1647347370000|2022-03-15 12:29:30|568.3|565.44|568.55|565.69|568.55|565.69|568.3|565.44|0
1647347380000|2022-03-15 12:29:40|568.93|566.07|569.3|566.44|569.3|566.44|568.93|566.07|0
1647347390000|2022-03-15 12:29:50|569.55|566.69|569.55|566.69|569.55|566.69|569.55|566.69|0
1647347400000|2022-03-15 12:30:00|568.43|565.57|568.8|565.94|570.18|567.32|568.43|565.57|0
1647347410000|2022-03-15 12:30:10|565.05|562.19|564.93|562.07|565.8|562.94|564.93|562.07|0
1647347420000|2022-03-15 12:30:20|565.18|562.32|560.3|557.44|565.18|562.32|560.3|557.44|0
1647347430000|2022-03-15 12:30:30|561.3|558.44|558.05|555.19|561.3|558.44|555.05|552.19|0
1647347440000|2022-03-15 12:30:40|557.55|554.69|558.43|555.57|558.43|555.57|556.43|553.57|0
1647347450000|2022-03-15 12:30:50|558.05|555.19|558.3|555.44|558.3|555.44|557.3|554.44|0
1647347460000|2022-03-15 12:31:00|558.8|555.94|560.8|557.94|561.18|558.32|558.8|555.94|0
1647347470000|2022-03-15 12:31:10|561.18|558.32|561.18|558.32|561.18|558.32|560.18|557.32|0
1647347480000|2022-03-15 12:31:20|560.05|557.19|559.8|556.94|560.05|557.19|559.43|556.57|0
1647347490000|2022-03-15 12:31:30|560.05|557.19|560.55|557.69|560.55|557.69|560.05|557.19|0
1647347500000|2022-03-15 12:31:40|560.8|557.94|560.8|557.94|560.8|557.94|560.68|557.82|0
1647347510000|2022-03-15 12:31:50|560.55|557.69|560.8|557.94|560.8|557.94|560.55|557.69|0
1647347520000|2022-03-15 12:32:00|560.3|557.44|560.05|557.19|560.3|557.44|559.55|556.69|0
1647347530000|2022-03-15 12:32:10|558.55|555.69|557.3|554.44|558.55|555.69|557.3|554.44|0
1647347540000|2022-03-15 12:32:20|556.8|553.94|556.3|553.44|556.8|553.94|554.8|551.94|0
1647347550000|2022-03-15 12:32:30|556.43|553.57|556.3|553.44|558.05|555.19|556.3|553.44|0
1647347560000|2022-03-15 12:32:40|556.55|553.69|555.55|552.69|556.55|553.69|555.55|552.69|0
1647347570000|2022-03-15 12:32:50|555.8|552.94|554.55|551.69|555.8|552.94|554.55|551.69|0
1647347580000|2022-03-15 12:33:00|554.05|551.19|554.3|551.44|554.3|551.44|553.8|550.94|0
1647347590000|2022-03-15 12:33:10|553.05|550.19|552.3|549.44|553.05|550.19|552.3|549.44|0
1647347600000|2022-03-15 12:33:20|551.8|548.94|551.8|548.94|552.18|549.32|551.05|548.19|0
1647347610000|2022-03-15 12:33:30|551.3|548.44|548.3|545.44|551.3|548.44|548.3|545.44|0
1647347620000|2022-03-15 12:33:40|548.8|545.94|550.8|547.94|550.8|547.94|548.8|545.94|0
1647347630000|2022-03-15 12:33:50|549.8|546.94|551.05|548.19|551.05|548.19|549.8|546.94|0
1647347640000|2022-03-15 12:34:00|550.3|547.44|550.55|547.69|550.8|547.94|550.3|547.44|0
1647347650000|2022-03-15 12:34:10|551.55|548.69|552.8|549.94|552.8|549.94|551.55|548.69|0
1647347660000|2022-03-15 12:34:20|553.05|550.19|554.55|551.69|554.55|551.69|553.05|550.19|0
1647347670000|2022-03-15 12:34:30|554.8|551.94|553.3|550.44|554.8|551.94|553.3|550.44|0
1647347680000|2022-03-15 12:34:40|553.55|550.69|553.8|550.94|553.93|551.07|553.55|550.69|0
1647347690000|2022-03-15 12:34:50|554.55|551.69|553.68|550.82|554.68|551.82|553.55|550.69|0
1647347700000|2022-03-15 12:35:00|553.3|550.44|552.8|549.94|553.3|550.44|552.55|549.69|0
1647347710000|2022-03-15 12:35:10|552.55|549.69|552.8|549.94|552.8|549.94|552.3|549.44|0
1647347720000|2022-03-15 12:35:20|552.55|549.69|552.8|549.94|552.8|549.94|552.55|549.69|0
1647347730000|2022-03-15 12:35:30|552.3|549.44|552.3|549.44|552.55|549.69|552.3|549.44|0
1647347740000|2022-03-15 12:35:40|552.55|549.69|554.8|551.94|554.8|551.94|552.55|549.69|0
1647347750000|2022-03-15 12:35:50|554.55|551.69|554.3|551.44|554.55|551.69|554.3|551.44|0
1647347760000|2022-03-15 12:36:00|553.8|550.94|554.8|551.94|554.8|551.94|553.8|550.94|0
1647347770000|2022-03-15 12:36:10|555.05|552.19|555.3|552.44|555.3|552.44|554.8|551.94|0
1647347780000|2022-03-15 12:36:20|555.18|552.32|555.3|552.44|555.3|552.44|555.05|552.19|0
1647347790000|2022-03-15 12:36:30|555.55|552.69|555.18|552.32|555.55|552.69|555.05|552.19|0
1647347800000|2022-03-15 12:36:40|555.3|552.44|555.3|552.44|555.3|552.44|555.05|552.19|0
1647347810000|2022-03-15 12:36:50|555.55|552.69|555.3|552.44|555.8|552.94|555.05|552.19|0
1647347820000|2022-03-15 12:37:00|555.05|552.19|556.3|553.44|556.3|553.44|555.05|552.19|0
1647347830000|2022-03-15 12:37:10|556.05|553.19|556.3|553.44|556.3|553.44|555.93|553.07|0
1647347840000|2022-03-15 12:37:20|556.05|553.19|555.3|552.44|556.05|553.19|555.3|552.44|0
1647347850000|2022-03-15 12:37:30|555.55|552.69|555.55|552.69|556.05|553.19|555.55|552.69|0
1647347860000|2022-03-15 12:37:40|555.3|552.44|555.05|552.19|555.3|552.44|555.05|552.19|0
1647347870000|2022-03-15 12:37:50|555.3|552.44|555.05|552.19|555.3|552.44|555.05|552.19|0
1647347880000|2022-03-15 12:38:00|555.3|552.44|555.18|552.32|555.3|552.44|555.18|552.32|0
1647347890000|2022-03-15 12:38:10|555.3|552.44|555.05|552.19|555.3|552.44|555.05|552.19|0
1647347900000|2022-03-15 12:38:20|555.18|552.32|555.05|552.19|555.18|552.32|555.05|552.19|0
1647347910000|2022-03-15 12:38:30|554.8|551.94|554.3|551.44|554.8|551.94|554.05|551.19|0
1647347920000|2022-03-15 12:38:40|554.43|551.57|554.3|551.44|554.8|551.94|554.3|551.44|0
1647347930000|2022-03-15 12:38:50|554.18|551.32|554.18|551.32|554.18|551.32|554.18|551.32|0
1647347940000|2022-03-15 12:39:00|554.05|551.19|553.05|550.19|554.05|551.19|553.05|550.19|0
1647347950000|2022-03-15 12:39:10|552.8|549.94|553.8|550.94|553.8|550.94|552.8|549.94|0
1647347960000|2022-03-15 12:39:20|553.55|550.69|553.18|550.32|553.55|550.69|553.05|550.19|0
1647347970000|2022-03-15 12:39:30|553.05|550.19|553.3|550.44|553.3|550.44|553.05|550.19|0
1647347980000|2022-03-15 12:39:40|553.05|550.19|553.55|550.69|553.55|550.69|553.05|550.19|0
1647347990000|2022-03-15 12:39:50|553.18|550.32|553.8|550.94|554.05|551.19|553.18|550.32|0
1647348000000|2022-03-15 12:40:00|553.93|551.07|553.55|550.69|553.93|551.07|553.55|550.69|0
1647348010000|2022-03-15 12:40:10|553.3|550.44|554.18|551.32|554.18|551.32|553.3|550.44|0
1647348020000|2022-03-15 12:40:20|554.05|551.19|553.8|550.94|554.05|551.19|553.8|550.94|0
1647348030000|2022-03-15 12:40:30|553.55|550.69|553.55|550.69|553.8|550.94|553.55|550.69|0
1647348040000|2022-03-15 12:40:40|554.3|551.44|554.05|551.19|554.3|551.44|554.05|551.19|0
1647348050000|2022-03-15 12:40:50|553.68|550.82|554.18|551.32|554.18|551.32|553.68|550.82|0
1647348060000|2022-03-15 12:41:00|554.05|551.19|554.05|551.19|554.05|551.19|553.8|550.94|0
1647348070000|2022-03-15 12:41:10|553.68|550.82|553.8|550.94|553.8|550.94|553.68|550.82|0
1647348080000|2022-03-15 12:41:20|554.05|551.19|554.55|551.69|554.55|551.69|554.05|551.19|0
1647348090000|2022-03-15 12:41:30|555.05|552.19|555.55|552.69|555.55|552.69|555.05|552.19|0
1647348100000|2022-03-15 12:41:40|555.93|553.07|555.05|552.19|555.93|553.07|555.05|552.19|0
1647348110000|2022-03-15 12:41:50|554.8|551.94|555.05|552.19|555.3|552.44|554.8|551.94|0
1647348120000|2022-03-15 12:42:00|555.3|552.44|555.8|552.94|555.8|552.94|555.05|552.19|0
1647348130000|2022-03-15 12:42:10|556.05|553.19|556.3|553.44|556.3|553.44|555.8|552.94|0
1647348140000|2022-03-15 12:42:20|557.05|554.19|556.3|553.44|557.55|554.69|556.3|553.44|0
1647348150000|2022-03-15 12:42:30|556.68|553.82|557.05|554.19|557.3|554.44|556.3|553.44|0
1647348160000|2022-03-15 12:42:40|556.93|554.07|557.8|554.94|557.8|554.94|556.93|554.07|0
1647348170000|2022-03-15 12:42:50|557.3|554.44|557.55|554.69|557.55|554.69|557.3|554.44|0
1647348180000|2022-03-15 12:43:00|556.8|553.94|556.05|553.19|557.05|554.19|556.05|553.19|0
1647348190000|2022-03-15 12:43:10|555.8|552.94|557.3|554.44|557.3|554.44|555.8|552.94|0
1647348200000|2022-03-15 12:43:20|557.55|554.69|557.68|554.82|557.68|554.82|557.3|554.44|0
1647348210000|2022-03-15 12:43:30|557.3|554.44|555.8|552.94|557.3|554.44|555.8|552.94|0
1647348220000|2022-03-15 12:43:40|555.55|552.69|555.8|552.94|555.93|553.07|555.55|552.69|0
1647348230000|2022-03-15 12:43:50|556.05|553.19|555.55|552.69|556.05|553.19|555.3|552.44|0
1647348240000|2022-03-15 12:44:00|556.3|553.44|555.93|553.07|556.3|553.44|555.8|552.94|0
1647348250000|2022-03-15 12:44:10|556.8|553.94|556.55|553.69|556.8|553.94|556.3|553.44|0
1647348260000|2022-03-15 12:44:20|556.8|553.94|557.55|554.69|557.55|554.69|556.8|553.94|0
1647348270000|2022-03-15 12:44:30|558.3|555.44|557.68|554.82|558.3|555.44|557.55|554.69|0
1647348280000|2022-03-15 12:44:40|557.55|554.69|557.3|554.44|557.55|554.69|557.05|554.19|0
1647348290000|2022-03-15 12:44:50|557.05|554.19|557.3|554.44|557.8|554.94|557.05|554.19|0
1647348300000|2022-03-15 12:45:00|557.05|554.19|557.55|554.69|557.68|554.82|556.8|553.94|0
1647348310000|2022-03-15 12:45:10|558.05|555.19|557.8|554.94|558.55|555.69|557.8|554.94|0
1647348320000|2022-03-15 12:45:20|557.43|554.57|557.8|554.94|557.8|554.94|557.43|554.57|0
1647348330000|2022-03-15 12:45:30|558.05|555.19|558.3|555.44|558.3|555.44|558.05|555.19|0
1647348340000|2022-03-15 12:45:40|558.18|555.32|558.55|555.69|558.55|555.69|558.18|555.32|0
1647348350000|2022-03-15 12:45:50|558.3|555.44|558.3|555.44|558.3|555.44|557.8|554.94|0
1647348360000|2022-03-15 12:46:00|558.05|555.19|558.8|555.94|558.8|555.94|558.05|555.19|0
1647348370000|2022-03-15 12:46:10|558.05|555.19|558.8|555.94|558.8|555.94|558.05|555.19|0
1647348380000|2022-03-15 12:46:20|558.3|555.44|558.55|555.69|558.55|555.69|558.3|555.44|0
1647348390000|2022-03-15 12:46:30|558.3|555.44|558.3|555.44|558.8|555.94|558.3|555.44|0
1647348400000|2022-03-15 12:46:40|558.18|555.32|557.68|554.82|558.18|555.32|557.68|554.82|0
1647348410000|2022-03-15 12:46:50|555.68|552.82|556.3|553.44|556.3|553.44|554.3|551.44|0
1647348420000|2022-03-15 12:47:00|556.8|553.94|557.18|554.32|557.55|554.69|556.8|553.94|0
1647348430000|2022-03-15 12:47:10|557.55|554.69|557.05|554.19|559.3|556.44|557.05|554.19|0
1647348440000|2022-03-15 12:47:20|555.8|552.94|555.8|552.94|556.8|553.94|555.8|552.94|0
1647348450000|2022-03-15 12:47:30|556.05|553.19|556.3|553.44|556.8|553.94|556.05|553.19|0
1647348460000|2022-03-15 12:47:40|556.43|553.57|556.3|553.44|556.55|553.69|555.8|552.94|0
1647348470000|2022-03-15 12:47:50|555.93|553.07|556.3|553.44|556.3|553.44|555.3|552.44|0
1647348480000|2022-03-15 12:48:00|556.05|553.19|556.68|553.82|557.3|554.44|556.05|553.19|0
1647348490000|2022-03-15 12:48:10|556.8|553.94|556.55|553.69|556.8|553.94|556.55|553.69|0
1647348500000|2022-03-15 12:48:20|556.93|554.07|557.05|554.19|557.05|554.19|556.3|553.44|0
1647348510000|2022-03-15 12:48:30|556.8|553.94|555.8|552.94|556.8|553.94|555.8|552.94|0
1647348520000|2022-03-15 12:48:40|556.05|553.19|556.55|553.69|556.55|553.69|556.05|553.19|0
1647348530000|2022-03-15 12:48:50|556.3|553.44|555.3|552.44|556.3|553.44|555.3|552.44|0
1647348540000|2022-03-15 12:49:00|555.05|552.19|554.8|551.94|555.05|552.19|554.8|551.94|0
1647348550000|2022-03-15 12:49:10|555.05|552.19|555.3|552.44|555.3|552.44|555.05|552.19|0
1647348560000|2022-03-15 12:49:20|555.05|552.19|555.05|552.19|555.05|552.19|555.05|552.19|0
1647348570000|2022-03-15 12:49:30|555.3|552.44|555.05|552.19|555.3|552.44|555.05|552.19|0
1647348580000|2022-03-15 12:49:40|554.8|551.94|555.05|552.19|555.05|552.19|554.8|551.94|0
1647348590000|2022-03-15 12:49:50|555.3|552.44|554.8|551.94|555.3|552.44|554.8|551.94|0
1647348600000|2022-03-15 12:50:00|554.93|552.07|555.55|552.69|555.55|552.69|554.8|551.94|0
1647348610000|2022-03-15 12:50:10|556.05|553.19|555.8|552.94|556.05|553.19|555.8|552.94|0
1647348620000|2022-03-15 12:50:20|556.05|553.19|555.55|552.69|556.05|553.19|555.55|552.69|0
1647348630000|2022-03-15 12:50:30|556.55|553.69|557.3|554.44|558.05|555.19|556.55|553.69|0
1647348640000|2022-03-15 12:50:40|557.55|554.69|557.93|555.07|557.93|555.07|557.55|554.69|0
1647348650000|2022-03-15 12:50:50|557.8|554.94|557.55|554.69|557.93|555.07|557.55|554.69|0
1647348660000|2022-03-15 12:51:00|557.8|554.94|556.8|553.94|557.8|554.94|556.8|553.94|0
1647348670000|2022-03-15 12:51:10|557.3|554.44|557.55|554.69|557.55|554.69|557.3|554.44|0
1647348680000|2022-03-15 12:51:20|557.8|554.94|557.43|554.57|557.8|554.94|557.43|554.57|0
1647348690000|2022-03-15 12:51:30|557.55|554.69|557.55|554.69|557.55|554.69|557.3|554.44|0
1647348700000|2022-03-15 12:51:40|557.43|554.57|557.05|554.19|557.43|554.57|557.05|554.19|0
1647348710000|2022-03-15 12:51:50|557.8|554.94|557.8|554.94|557.93|555.07|557.8|554.94|0
1647348720000|2022-03-15 12:52:00|558.05|555.19|557.8|554.94|558.05|555.19|557.55|554.69|0
1647348730000|2022-03-15 12:52:10|557.55|554.69|557.3|554.44|557.8|554.94|557.3|554.44|0
1647348740000|2022-03-15 12:52:20|556.55|553.69|556.3|553.44|556.55|553.69|556.3|553.44|0
1647348750000|2022-03-15 12:52:30|556.55|553.69|556.55|553.69|556.55|553.69|556.3|553.44|0
1647348760000|2022-03-15 12:52:40|556.68|553.82|557.43|554.57|557.55|554.69|556.68|553.82|0
1647348770000|2022-03-15 12:52:50|557.18|554.32|557.3|554.44|557.43|554.57|557.05|554.19|0
1647348780000|2022-03-15 12:53:00|557.18|554.32|556.68|553.82|557.18|554.32|556.68|553.82|0
1647348790000|2022-03-15 12:53:10|556.55|553.69|556.3|553.44|556.55|553.69|556.05|553.19|0
1647348800000|2022-03-15 12:53:20|556.05|553.19|556.3|553.44|556.3|553.44|556.05|553.19|0
1647348810000|2022-03-15 12:53:30|556.05|553.19|555.8|552.94|556.05|553.19|555.43|552.57|0
1647348820000|2022-03-15 12:53:40|555.68|552.82|556.05|553.19|556.05|553.19|555.68|552.82|0
1647348830000|2022-03-15 12:53:50|556.3|553.44|555.8|552.94|556.3|553.44|555.68|552.82|0
1647348840000|2022-03-15 12:54:00|556.55|553.69|555.8|552.94|556.55|553.69|555.8|552.94|0
1647348850000|2022-03-15 12:54:10|556.05|553.19|556.8|553.94|556.8|553.94|556.05|553.19|0
1647348860000|2022-03-15 12:54:20|557.05|554.19|556.93|554.07|557.05|554.19|556.93|554.07|0
1647348870000|2022-03-15 12:54:30|557.05|554.19|557.3|554.44|557.3|554.44|557.05|554.19|0
1647348880000|2022-03-15 12:54:40|557.55|554.69|558.05|555.19|558.05|555.19|557.55|554.69|0
1647348890000|2022-03-15 12:54:50|557.93|555.07|557.55|554.69|557.93|555.07|557.18|554.32|0
1647348900000|2022-03-15 12:55:00|557.68|554.82|557.8|554.94|557.8|554.94|557.68|554.82|0
1647348910000|2022-03-15 12:55:10|557.55|554.69|556.3|553.44|557.55|554.69|556.3|553.44|0
1647348920000|2022-03-15 12:55:20|556.05|553.19|555.8|552.94|556.05|553.19|555.55|552.69|0
1647348930000|2022-03-15 12:55:30|556.3|553.44|556.3|553.44|556.68|553.82|556.3|553.44|0
1647348940000|2022-03-15 12:55:40|556.43|553.57|556.55|553.69|556.93|554.07|556.43|553.57|0
1647348950000|2022-03-15 12:55:50|556.3|553.44|556.05|553.19|556.3|553.44|556.05|553.19|0
1647348960000|2022-03-15 12:56:00|556.3|553.44|556.43|553.57|556.43|553.57|556.18|553.32|0
1647348970000|2022-03-15 12:56:10|555.8|552.94|555.55|552.69|555.8|552.94|555.55|552.69|0
1647348980000|2022-03-15 12:56:20|555.8|552.94|556.3|553.44|556.3|553.44|555.8|552.94|0
1647348990000|2022-03-15 12:56:30|556.55|553.69|557.05|554.19|557.05|554.19|556.3|553.44|0
1647349000000|2022-03-15 12:56:40|556.8|553.94|556.05|553.19|556.8|553.94|556.05|553.19|0
1647349010000|2022-03-15 12:56:50|556.3|553.44|556.3|553.44|556.3|553.44|556.05|553.19|0
1647349020000|2022-03-15 12:57:00|556.05|553.19|556.05|553.19|556.18|553.32|556.05|553.19|0
1647349030000|2022-03-15 12:57:10|556.3|553.44|555.55|552.69|556.3|553.44|555.55|552.69|0
1647349040000|2022-03-15 12:57:20|555.8|552.94|555.93|553.07|555.93|553.07|555.68|552.82|0
1647349050000|2022-03-15 12:57:30|555.8|552.94|555.93|553.07|555.93|553.07|555.55|552.69|0
1647349060000|2022-03-15 12:57:40|555.68|552.82|555.43|552.57|555.68|552.82|555.3|552.44|0
1647349070000|2022-03-15 12:57:50|555.55|552.69|555.55|552.69|555.55|552.69|555.3|552.44|0
1647349080000|2022-03-15 12:58:00|555.43|552.57|555.93|553.07|555.93|553.07|555.43|552.57|0
1647349090000|2022-03-15 12:58:10|555.8|552.94|556.3|553.44|556.3|553.44|555.8|552.94|0
1647349100000|2022-03-15 12:58:20|556.43|553.57|555.68|552.82|556.43|553.57|555.68|552.82|0
1647349110000|2022-03-15 12:58:30|555.55|552.69|555.55|552.69|555.8|552.94|555.55|552.69|0
1647349120000|2022-03-15 12:58:40|555.8|552.94|555.8|552.94|555.8|552.94|555.8|552.94|0
1647349130000|2022-03-15 12:58:50|556.05|553.19|556.05|553.19|556.55|553.69|556.05|553.19|0
1647349140000|2022-03-15 12:59:00|556.55|553.69|556.05|553.19|556.8|553.94|556.05|553.19|0
1647349150000|2022-03-15 12:59:10|555.8|552.94|555.3|552.44|555.8|552.94|555.3|552.44|0
1647349160000|2022-03-15 12:59:20|555.05|552.19|555.18|552.32|555.3|552.44|555.05|552.19|0
1647349170000|2022-03-15 12:59:30|555.8|552.94|556.05|553.19|556.05|553.19|555.68|552.82|0
1647349180000|2022-03-15 12:59:40|555.93|553.07|556.05|553.19|556.05|553.19|555.55|552.69|0
1647349190000|2022-03-15 12:59:50|555.93|553.07|556.05|553.19|556.05|553.19|555.8|552.94|0
1647349200000|2022-03-15 13:00:00|555.8|552.94|555.8|552.94|556.3|553.44|555.3|552.44|0
1647349210000|2022-03-15 13:00:10|555.93|553.07|555.55|552.69|556.05|553.19|555.55|552.69|0
1647349220000|2022-03-15 13:00:20|555.8|552.94|555.55|552.69|555.8|552.94|555.43|552.57|0
1647349230000|2022-03-15 13:00:30|555.05|552.19|555.05|552.19|555.05|552.19|555.05|552.19|0
1647349240000|2022-03-15 13:00:40|555.3|552.44|555.05|552.19|555.3|552.44|555.05|552.19|0
1647349250000|2022-03-15 13:00:50|554.8|551.94|554.3|551.44|554.8|551.94|554.3|551.44|0
1647349260000|2022-03-15 13:01:00|554.18|551.32|554.3|551.44|554.3|551.44|554.18|551.32|0
1647349270000|2022-03-15 13:01:10|554.55|551.69|555.3|552.44|555.3|552.44|554.55|551.69|0
1647349280000|2022-03-15 13:01:20|555.55|552.69|555.8|552.94|555.8|552.94|555.55|552.69|0
1647349290000|2022-03-15 13:01:30|555.3|552.44|554.8|551.94|555.55|552.69|554.8|551.94|0
1647349300000|2022-03-15 13:01:40|555.55|552.69|555.3|552.44|555.55|552.69|555.3|552.44|0
1647349310000|2022-03-15 13:01:50|555.05|552.19|555.05|552.19|555.05|552.19|555.05|552.19|0
1647349320000|2022-03-15 13:02:00|555.3|552.44|555.8|552.94|555.8|552.94|555.3|552.44|0
1647349330000|2022-03-15 13:02:10|556.05|553.19|556.55|553.69|556.55|553.69|556.05|553.19|0
1647349340000|2022-03-15 13:02:20|556.3|553.44|556.3|553.44|556.3|553.44|556.3|553.44|0
1647349350000|2022-03-15 13:02:30|556.05|553.19|557.05|554.19|557.05|554.19|556.05|553.19|0
1647349360000|2022-03-15 13:02:40|556.8|553.94|556.55|553.69|556.8|553.94|556.55|553.69|0
1647349370000|2022-03-15 13:02:50|556.3|553.44|556.55|553.69|556.55|553.69|556.3|553.44|0
1647349380000|2022-03-15 13:03:00|557.05|554.19|557.05|554.19|557.05|554.19|557.05|554.19|0
1647349390000|2022-03-15 13:03:10|557.18|554.32|556.8|553.94|557.18|554.32|556.8|553.94|0
1647349400000|2022-03-15 13:03:20|557.3|554.44|557.3|554.44|557.3|554.44|557.3|554.44|0
1647349410000|2022-03-15 13:03:30|557.05|554.19|556.55|553.69|557.05|554.19|556.55|553.69|0
1647349420000|2022-03-15 13:03:40|556.3|553.44|556.05|553.19|556.3|553.44|556.05|553.19|0
1647349430000|2022-03-15 13:03:50|555.8|552.94|555.55|552.69|555.8|552.94|555.55|552.69|0
1647349440000|2022-03-15 13:04:00|555.3|552.44|555.3|552.44|555.55|552.69|555.3|552.44|0
1647349450000|2022-03-15 13:04:10|555.05|552.19|555.55|552.69|555.55|552.69|555.05|552.19|0
1647349460000|2022-03-15 13:04:20|555.05|552.19|555.05|552.19|555.05|552.19|555.05|552.19|0
1647349470000|2022-03-15 13:04:30|554.8|551.94|555.05|552.19|555.05|552.19|554.8|551.94|0
1647349480000|2022-03-15 13:04:40|554.8|551.94|554.55|551.69|554.8|551.94|554.43|551.57|0
1647349490000|2022-03-15 13:04:50|554.3|551.44|554.05|551.19|554.3|551.44|554.05|551.19|0
1647349500000|2022-03-15 13:05:00|554.3|551.44|554.8|551.94|555.05|552.19|554.3|551.44|0
1647349510000|2022-03-15 13:05:10|554.55|551.69|554.43|551.57|554.55|551.69|554.3|551.44|0
1647349520000|2022-03-15 13:05:20|554.3|551.44|554.3|551.44|554.55|551.69|554.3|551.44|0
1647349530000|2022-03-15 13:05:30|554.55|551.69|554.55|551.69|554.8|551.94|554.55|551.69|0
1647349540000|2022-03-15 13:05:40|554.3|551.44|554.18|551.32|554.3|551.44|554.05|551.19|0
1647349550000|2022-03-15 13:05:50|554.3|551.44|554.68|551.82|554.68|551.82|554.3|551.44|0
1647349560000|2022-03-15 13:06:00|555.05|552.19|554.8|551.94|555.05|552.19|554.8|551.94|0
1647349570000|2022-03-15 13:06:10|555.05|552.19|555.3|552.44|555.55|552.69|554.93|552.07|0
1647349580000|2022-03-15 13:06:20|555.55|552.69|555.55|552.69|555.8|552.94|555.55|552.69|0
1647349590000|2022-03-15 13:06:30|555.43|552.57|555.3|552.44|555.43|552.57|555.3|552.44|0
1647349600000|2022-03-15 13:06:40|555.05|552.19|554.8|551.94|555.05|552.19|554.8|551.94|0
1647349610000|2022-03-15 13:06:50|554.55|551.69|554.55|551.69|554.55|551.69|554.55|551.69|0
1647349620000|2022-03-15 13:07:00|554.8|551.94|554.8|551.94|554.8|551.94|554.8|551.94|0
1647349640000|2022-03-15 13:07:20|554.55|551.69|554.3|551.44|554.55|551.69|554.3|551.44|0
1647349650000|2022-03-15 13:07:30|554.05|551.19|554.3|551.44|554.3|551.44|554.05|551.19|0
1647349660000|2022-03-15 13:07:40|554.05|551.19|554.05|551.19|554.05|551.19|554.05|551.19|0
1647349670000|2022-03-15 13:07:50|554.3|551.44|554.3|551.44|554.55|551.69|554.3|551.44|0
1647349690000|2022-03-15 13:08:10|554.55|551.69|554.8|551.94|554.8|551.94|554.55|551.69|0
1647349700000|2022-03-15 13:08:20|554.05|551.19|554.3|551.44|554.3|551.44|554.05|551.19|0
1647349710000|2022-03-15 13:08:30|554.55|551.69|555.05|552.19|555.05|552.19|554.55|551.69|0
1647349720000|2022-03-15 13:08:40|554.93|552.07|554.3|551.44|554.93|552.07|554.3|551.44|0
1647349730000|2022-03-15 13:08:50|554.43|551.57|551.8|548.94|554.43|551.57|551.8|548.94|0
1647349740000|2022-03-15 13:09:00|552.3|549.44|553.68|550.82|553.68|550.82|552.3|549.44|0
1647349750000|2022-03-15 13:09:10|553.55|550.69|553.8|550.94|553.8|550.94|553.55|550.69|0
1647349760000|2022-03-15 13:09:20|554.05|551.19|554.55|551.69|554.8|551.94|554.05|551.19|0
1647349770000|2022-03-15 13:09:30|554.3|551.44|554.05|551.19|554.3|551.44|554.05|551.19|0
1647349780000|2022-03-15 13:09:40|553.8|550.94|554.55|551.69|554.55|551.69|553.8|550.94|0
1647349790000|2022-03-15 13:09:50|554.8|551.94|554.8|551.94|555.05|552.19|554.8|551.94|0
1647349800000|2022-03-15 13:10:00|554.05|551.19|554.05|551.19|554.05|551.19|553.8|550.94|0
1647349810000|2022-03-15 13:10:10|553.3|550.44|552.3|549.44|553.55|550.69|552.3|549.44|0
1647349820000|2022-03-15 13:10:20|551.8|548.94|551.3|548.44|551.8|548.94|551.3|548.44|0
1647349830000|2022-03-15 13:10:30|551.8|548.94|552.18|549.32|552.18|549.32|551.8|548.94|0
1647349840000|2022-03-15 13:10:40|551.3|548.44|551.3|548.44|551.3|548.44|551.05|548.19|0
1647349850000|2022-03-15 13:10:50|551.43|548.57|550.93|548.07|551.43|548.57|550.93|548.07|0
1647349860000|2022-03-15 13:11:00|550.05|547.19|548.8|545.94|550.05|547.19|548.8|545.94|0
1647349870000|2022-03-15 13:11:10|548.3|545.44|548.55|545.69|548.55|545.69|547.8|544.94|0
1647349880000|2022-03-15 13:11:20|548.05|545.19|547.8|544.94|548.3|545.44|547.8|544.94|0
1647349890000|2022-03-15 13:11:30|548.3|545.44|547.55|544.69|548.3|545.44|547.55|544.69|0
1647349900000|2022-03-15 13:11:40|547.3|544.44|547.55|544.69|547.8|544.94|547.3|544.44|0
1647349910000|2022-03-15 13:11:50|546.55|543.69|548.05|545.19|548.05|545.19|546.55|543.69|0
1647349920000|2022-03-15 13:12:00|547.8|544.94|548.05|545.19|548.18|545.32|547.8|544.94|0
1647349930000|2022-03-15 13:12:10|547.55|544.69|549.05|546.19|549.05|546.19|547.55|544.69|0
1647349940000|2022-03-15 13:12:20|548.8|545.94|548.3|545.44|548.8|545.94|548.3|545.44|0
1647349950000|2022-03-15 13:12:30|548.05|545.19|548.43|545.57|548.68|545.82|548.05|545.19|0
1647349960000|2022-03-15 13:12:40|548.18|545.32|548.93|546.07|549.3|546.44|548.18|545.32|0
1647349970000|2022-03-15 13:12:50|549.05|546.19|549.3|546.44|549.55|546.69|549.05|546.19|0
1647349980000|2022-03-15 13:13:00|549.55|546.69|548.55|545.69|549.55|546.69|548.55|545.69|0
1647349990000|2022-03-15 13:13:10|549.05|546.19|549.55|546.69|549.55|546.69|549.05|546.19|0
1647350000000|2022-03-15 13:13:20|549.8|546.94|549.8|546.94|549.93|547.07|549.8|546.94|0
1647350010000|2022-03-15 13:13:30|549.43|546.57|549.8|546.94|549.8|546.94|549.3|546.44|0
1647350020000|2022-03-15 13:13:40|549.3|546.44|549.3|546.44|549.55|546.69|549.3|546.44|0
1647350030000|2022-03-15 13:13:50|549.05|546.19|549.05|546.19|549.05|546.19|549.05|546.19|0
1647350040000|2022-03-15 13:14:00|549.18|546.32|549.05|546.19|549.18|546.32|549.05|546.19|0
1647350050000|2022-03-15 13:14:10|548.8|545.94|550.05|547.19|550.05|547.19|548.8|545.94|0
1647350060000|2022-03-15 13:14:20|550.3|547.44|550.93|548.07|550.93|548.07|550.3|547.44|0
1647350070000|2022-03-15 13:14:30|551.55|548.69|551.05|548.19|551.55|548.69|551.05|548.19|0
1647350080000|2022-03-15 13:14:40|551.3|548.44|551.3|548.44|551.8|548.94|551.3|548.44|0
1647350090000|2022-03-15 13:14:50|551.05|548.19|551.55|548.69|551.55|548.69|551.05|548.19|0
1647350100000|2022-03-15 13:15:00|551.3|548.44|550.55|547.69|551.3|548.44|550.55|547.69|0
1647350110000|2022-03-15 13:15:10|551.05|548.19|551.3|548.44|551.3|548.44|551.05|548.19|0
1647350120000|2022-03-15 13:15:20|551.55|548.69|551.55|548.69|552.05|549.19|551.55|548.69|0
1647350130000|2022-03-15 13:15:30|551.3|548.44|551.3|548.44|551.3|548.44|551.3|548.44|0
1647350140000|2022-03-15 13:15:40|551.55|548.69|551.3|548.44|551.8|548.94|551.3|548.44|0
1647350150000|2022-03-15 13:15:50|551.05|548.19|551.3|548.44|551.55|548.69|551.05|548.19|0
1647350160000|2022-03-15 13:16:00|551.05|548.19|550.93|548.07|551.55|548.69|550.8|547.94|0
1647350170000|2022-03-15 13:16:10|551.05|548.19|550.8|547.94|551.05|548.19|550.8|547.94|0
1647350180000|2022-03-15 13:16:20|550.43|547.57|550.3|547.44|550.55|547.69|550.3|547.44|0
1647350190000|2022-03-15 13:16:30|550.05|547.19|550.55|547.69|550.55|547.69|550.05|547.19|0
1647350200000|2022-03-15 13:16:40|550.8|547.94|550.55|547.69|550.8|547.94|550.55|547.69|0
1647350210000|2022-03-15 13:16:50|550.05|547.19|550.05|547.19|550.3|547.44|549.8|546.94|0
1647350220000|2022-03-15 13:17:00|550.3|547.44|550.3|547.44|550.3|547.44|550.05|547.19|0
1647350230000|2022-03-15 13:17:10|550.05|547.19|550.43|547.57|550.43|547.57|550.05|547.19|0
1647350240000|2022-03-15 13:17:20|550.55|547.69|550.8|547.94|550.8|547.94|550.3|547.44|0
1647350250000|2022-03-15 13:17:30|551.3|548.44|551.8|548.94|551.8|548.94|551.3|548.44|0
1647350260000|2022-03-15 13:17:40|551.68|548.82|552.3|549.44|552.55|549.69|551.55|548.69|0
1647350270000|2022-03-15 13:17:50|552.05|549.19|552.18|549.32|552.3|549.44|552.05|549.19|0
1647350280000|2022-03-15 13:18:00|552.3|549.44|552.8|549.94|552.8|549.94|552.18|549.32|0
1647350290000|2022-03-15 13:18:10|552.68|549.82|552.3|549.44|552.68|549.82|552.3|549.44|0
1647350300000|2022-03-15 13:18:20|552.55|549.69|552.8|549.94|552.8|549.94|552.55|549.69|0
1647350310000|2022-03-15 13:18:30|552.68|549.82|552.55|549.69|552.68|549.82|552.55|549.69|0
1647350320000|2022-03-15 13:18:40|552.8|549.94|552.8|549.94|552.8|549.94|552.55|549.69|0
1647350330000|2022-03-15 13:18:50|552.55|549.69|552.18|549.32|552.55|549.69|552.05|549.19|0
1647350340000|2022-03-15 13:19:00|552.3|549.44|552.55|549.69|552.55|549.69|552.3|549.44|0
1647350350000|2022-03-15 13:19:10|553.05|550.19|552.55|549.69|553.05|550.19|552.55|549.69|0
1647350360000|2022-03-15 13:19:20|552.3|549.44|551.93|549.07|552.3|549.44|551.8|548.94|0
1647350370000|2022-03-15 13:19:30|552.05|549.19|552.18|549.32|552.3|549.44|552.05|549.19|0
1647350380000|2022-03-15 13:19:40|552.3|549.44|552.3|549.44|552.3|549.44|552.3|549.44|0
1647350390000|2022-03-15 13:19:50|552.05|549.19|552.05|549.19|552.05|549.19|552.05|549.19|0
1647350400000|2022-03-15 13:20:00|552.3|549.44|553.05|550.19|553.05|550.19|552.3|549.44|0
1647350410000|2022-03-15 13:20:10|552.55|549.69|552.05|549.19|552.55|549.69|552.05|549.19|0
1647350420000|2022-03-15 13:20:20|552.3|549.44|552.55|549.69|552.8|549.94|552.3|549.44|0
1647350430000|2022-03-15 13:20:30|552.18|549.32|552.8|549.94|552.8|549.94|552.18|549.32|0
1647350440000|2022-03-15 13:20:40|552.55|549.69|552.05|549.19|552.55|549.69|552.05|549.19|0
1647350450000|2022-03-15 13:20:50|551.8|548.94|551.68|548.82|551.8|548.94|551.68|548.82|0
1647350460000|2022-03-15 13:21:00|551.8|548.94|552.55|549.69|552.55|549.69|551.8|548.94|0
1647350470000|2022-03-15 13:21:10|553.05|550.19|553.18|550.32|553.18|550.32|552.8|549.94|0
1647350480000|2022-03-15 13:21:20|553.05|550.19|553.05|550.19|553.3|550.44|553.05|550.19|0
1647350490000|2022-03-15 13:21:30|552.8|549.94|553.8|550.94|553.8|550.94|552.8|549.94|0
1647350500000|2022-03-15 13:21:40|553.55|550.69|553.55|550.69|553.55|550.69|553.55|550.69|0
1647350510000|2022-03-15 13:21:50|553.3|550.44|553.05|550.19|553.3|550.44|553.05|550.19|0
1647350520000|2022-03-15 13:22:00|552.8|549.94|552.8|549.94|553.05|550.19|552.8|549.94|0
1647350530000|2022-03-15 13:22:10|552.55|549.69|552.05|549.19|552.55|549.69|552.05|549.19|0
1647350540000|2022-03-15 13:22:20|552.3|549.44|552.8|549.94|552.8|549.94|552.05|549.19|0
1647350550000|2022-03-15 13:22:30|553.3|550.44|553.8|550.94|553.8|550.94|553.3|550.44|0
1647350560000|2022-03-15 13:22:40|553.55|550.69|553.55|550.69|553.8|550.94|553.55|550.69|0
1647350570000|2022-03-15 13:22:50|553.8|550.94|553.3|550.44|553.8|550.94|553.3|550.44|0
1647350580000|2022-03-15 13:23:00|553.05|550.19|553.05|550.19|553.05|550.19|553.05|550.19|0
1647350590000|2022-03-15 13:23:10|553.55|550.69|554.05|551.19|554.05|551.19|553.55|550.69|0
1647350600000|2022-03-15 13:23:20|554.18|551.32|554.05|551.19|554.18|551.32|554.05|551.19|0
1647350610000|2022-03-15 13:23:30|554.18|551.32|554.3|551.44|554.3|551.44|554.18|551.32|0
1647350620000|2022-03-15 13:23:40|554.05|551.19|554.05|551.19|554.3|551.44|554.05|551.19|0
1647350630000|2022-03-15 13:23:50|554.18|551.32|554.3|551.44|554.3|551.44|554.05|551.19|0
1647350640000|2022-03-15 13:24:00|554.05|551.19|553.8|550.94|554.05|551.19|553.8|550.94|0
1647350650000|2022-03-15 13:24:10|554.05|551.19|554.05|551.19|554.05|551.19|554.05|551.19|0
1647350660000|2022-03-15 13:24:20|554.3|551.44|555.05|552.19|555.05|552.19|554.3|551.44|0
1647350670000|2022-03-15 13:24:30|554.8|551.94|554.8|551.94|554.8|551.94|554.8|551.94|0
1647350680000|2022-03-15 13:24:40|555.05|552.19|555.05|552.19|555.05|552.19|555.05|552.19|0
1647350690000|2022-03-15 13:24:50|555.3|552.44|555.3|552.44|555.3|552.44|555.05|552.19|0
1647350700000|2022-03-15 13:25:00|553.8|550.94|553.8|550.94|553.8|550.94|553.55|550.69|0
1647350710000|2022-03-15 13:25:10|554.05|551.19|555.55|552.69|555.55|552.69|554.05|551.19|0
1647350720000|2022-03-15 13:25:20|555.68|552.82|556.3|553.44|556.3|553.44|555.68|552.82|0
1647350730000|2022-03-15 13:25:30|556.05|553.19|556.05|553.19|556.05|553.19|556.05|553.19|0
1647350740000|2022-03-15 13:25:40|556.3|553.44|556.43|553.57|556.55|553.69|556.3|553.44|0
1647350750000|2022-03-15 13:25:50|556.55|553.69|556.55|553.69|556.8|553.94|556.55|553.69|0
1647350760000|2022-03-15 13:26:00|556.8|553.94|557.3|554.44|557.3|554.44|556.68|553.82|0
1647350770000|2022-03-15 13:26:10|557.05|554.19|557.05|554.19|557.55|554.69|557.05|554.19|0
1647350780000|2022-03-15 13:26:20|557.3|554.44|557.55|554.69|557.55|554.69|557.3|554.44|0
1647350790000|2022-03-15 13:26:30|557.8|554.94|557.55|554.69|557.8|554.94|557.43|554.57|0
1647350800000|2022-03-15 13:26:40|557.3|554.44|557.3|554.44|557.3|554.44|557.3|554.44|0
1647350810000|2022-03-15 13:26:50|557.55|554.69|557.3|554.44|557.55|554.69|557.3|554.44|0
1647350820000|2022-03-15 13:27:00|556.8|553.94|557.55|554.69|557.55|554.69|556.8|553.94|0
1647350830000|2022-03-15 13:27:10|557.8|554.94|557.3|554.44|557.8|554.94|557.3|554.44|0
1647350840000|2022-03-15 13:27:20|557.05|554.19|556.8|553.94|557.05|554.19|556.8|553.94|0
1647350850000|2022-03-15 13:27:30|556.55|553.69|556.05|553.19|556.55|553.69|555.8|552.94|0
1647350860000|2022-03-15 13:27:40|556.55|553.69|554.8|551.94|556.55|553.69|554.8|551.94|0
1647350870000|2022-03-15 13:27:50|555.05|552.19|555.3|552.44|555.3|552.44|554.8|551.94|0
1647350880000|2022-03-15 13:28:00|555.68|552.82|555.18|552.32|555.68|552.82|555.18|552.32|0
1647350890000|2022-03-15 13:28:10|555.43|552.57|556.55|553.69|556.8|553.94|555.43|552.57|0
1647350900000|2022-03-15 13:28:20|556.05|553.19|555.3|552.44|556.05|553.19|555.3|552.44|0
1647350910000|2022-03-15 13:28:30|555.05|552.19|554.55|551.69|555.05|552.19|554.55|551.69|0
1647350920000|2022-03-15 13:28:40|553.8|550.94|552.93|550.07|553.8|550.94|552.93|550.07|0
1647350930000|2022-03-15 13:28:50|553.05|550.19|553.05|550.19|553.05|550.19|552.55|549.69|0
1647350940000|2022-03-15 13:29:00|552.55|549.69|552.05|549.19|552.55|549.69|552.05|549.19|0
1647350950000|2022-03-15 13:29:10|551.8|548.94|551.8|548.94|551.8|548.94|551.55|548.69|0
1647350960000|2022-03-15 13:29:20|552.05|549.19|551.3|548.44|552.05|549.19|551.05|548.19|0
1647350970000|2022-03-15 13:29:30|551.05|548.19|550.3|547.44|551.05|548.19|550.3|547.44|0
1647350980000|2022-03-15 13:29:40|550.05|547.19|549.05|546.19|550.05|547.19|549.05|546.19|0
1647350990000|2022-03-15 13:29:50|548.3|545.44|549.3|546.44|549.3|546.44|548.3|545.44|0
1647351000000|2022-03-15 13:30:00|549.8|546.94|549.55|546.69|549.8|546.94|547.8|544.94|0
1647351010000|2022-03-15 13:30:10|548.93|546.07|545.8|542.94|548.93|546.07|545.55|542.69|0
1647351020000|2022-03-15 13:30:20|545.3|542.44|546.3|543.44|546.3|543.44|545.3|542.44|0
1647351030000|2022-03-15 13:30:30|546.55|543.69|545.8|542.94|546.55|543.69|545.8|542.94|0
1647351040000|2022-03-15 13:30:40|546.05|543.19|544.3|541.44|546.43|543.57|544.3|541.44|0
1647351050000|2022-03-15 13:30:50|544.55|541.69|544.8|541.94|544.8|541.94|544.05|541.19|0
1647351060000|2022-03-15 13:31:00|544.55|541.69|544.3|541.44|544.55|541.69|544.05|541.19|0
1647351070000|2022-03-15 13:31:10|544.05|541.19|542.3|539.44|544.05|541.19|541.55|538.69|0
1647351080000|2022-03-15 13:31:20|541.8|538.94|542.3|539.44|542.3|539.44|541.55|538.69|0
1647351090000|2022-03-15 13:31:30|543.8|540.94|542.55|539.69|544.05|541.19|542.55|539.69|0
1647351100000|2022-03-15 13:31:40|542.8|539.94|541.8|538.94|542.8|539.94|541.8|538.94|0
1647351110000|2022-03-15 13:31:50|542.05|539.19|541.8|538.94|542.3|539.44|541.8|538.94|0
1647351120000|2022-03-15 13:32:00|541.3|538.44|542.55|539.69|542.55|539.69|541.3|538.44|0
1647351130000|2022-03-15 13:32:10|542.05|539.19|540.05|537.19|542.3|539.44|540.05|537.19|0
1647351140000|2022-03-15 13:32:20|538.8|535.94|537.3|534.44|538.8|535.94|537.3|534.44|0
1647351150000|2022-03-15 13:32:30|536.8|533.94|534.8|531.94|536.8|533.94|534.8|531.94|0
1647351160000|2022-03-15 13:32:40|535.55|532.69|535.05|532.19|535.55|532.69|534.8|531.94|0
1647351170000|2022-03-15 13:32:50|535.3|532.44|535.05|532.19|535.55|532.69|535.05|532.19|0
1647351180000|2022-03-15 13:33:00|536.05|533.19|535.55|532.69|537.55|534.69|535.55|532.69|0
1647351190000|2022-03-15 13:33:10|535.18|532.32|535.55|532.69|535.8|532.94|535.18|532.32|0
1647351200000|2022-03-15 13:33:20|536.3|533.44|535.93|533.07|536.3|533.44|535.93|533.07|0
1647351210000|2022-03-15 13:33:30|536.3|533.44|536.3|533.44|536.68|533.82|536.3|533.44|0
1647351220000|2022-03-15 13:33:40|536.8|533.94|537.3|534.44|537.3|534.44|536.05|533.19|0
1647351230000|2022-03-15 13:33:50|538.05|535.19|538.8|535.94|539.3|536.44|538.05|535.19|0
1647351240000|2022-03-15 13:34:00|537.55|534.69|536.3|533.44|537.55|534.69|536.3|533.44|0
1647351250000|2022-03-15 13:34:10|537.3|534.44|538.55|535.69|538.55|535.69|536.3|533.44|0
1647351260000|2022-03-15 13:34:20|538.3|535.44|538.55|535.69|538.8|535.94|538.05|535.19|0
1647351270000|2022-03-15 13:34:30|539.05|536.19|542.3|539.44|542.3|539.44|539.05|536.19|0
1647351280000|2022-03-15 13:34:40|541.68|538.82|542.8|539.94|542.8|539.94|541.68|538.82|0
1647351290000|2022-03-15 13:34:50|542.05|539.19|541.8|538.94|542.3|539.44|541.8|538.94|0
1647351300000|2022-03-15 13:35:00|541.05|538.19|536.3|533.44|541.05|538.19|536.3|533.44|0
1647351310000|2022-03-15 13:35:10|536.55|533.69|537.8|534.94|537.8|534.94|536.55|533.69|0
1647351320000|2022-03-15 13:35:20|537.55|534.69|539.55|536.69|539.55|536.69|537.55|534.69|0
1647351330000|2022-03-15 13:35:30|540.05|537.19|538.8|535.94|540.05|537.19|538.8|535.94|0
1647351340000|2022-03-15 13:35:40|538.68|535.82|539.3|536.44|539.8|536.94|538.68|535.82|0
1647351350000|2022-03-15 13:35:50|539.55|536.69|539.3|536.44|540.05|537.19|539.3|536.44|0
1647351360000|2022-03-15 13:36:00|539.68|536.82|541.05|538.19|541.05|538.19|539.68|536.82|0
1647351370000|2022-03-15 13:36:10|540.8|537.94|541.55|538.69|541.55|538.69|540.8|537.94|0
1647351380000|2022-03-15 13:36:20|541.05|538.19|540.3|537.44|541.05|538.19|540.3|537.44|0
1647351390000|2022-03-15 13:36:30|542.05|539.19|542.8|539.94|542.8|539.94|542.05|539.19|0
1647351400000|2022-03-15 13:36:40|543.05|540.19|543.55|540.69|543.8|540.94|543.05|540.19|0
1647351410000|2022-03-15 13:36:50|543.05|540.19|541.05|538.19|543.05|540.19|541.05|538.19|0
1647351420000|2022-03-15 13:37:00|540.3|537.44|538.3|535.44|540.3|537.44|538.3|535.44|0
1647351430000|2022-03-15 13:37:10|539.55|536.69|541.55|538.69|541.55|538.69|539.55|536.69|0
1647351440000|2022-03-15 13:37:20|541.3|538.44|540.55|537.69|541.3|538.44|540.18|537.32|0
1647351450000|2022-03-15 13:37:30|540.05|537.19|540.8|537.94|540.93|538.07|540.05|537.19|0
1647351460000|2022-03-15 13:37:40|541.05|538.19|542.3|539.44|542.3|539.44|540.8|537.94|0
1647351470000|2022-03-15 13:37:50|542.8|539.94|543.8|540.94|543.8|540.94|542.8|539.94|0
1647351480000|2022-03-15 13:38:00|545.3|542.44|544.05|541.19|545.3|542.44|543.55|540.69|0
1647351490000|2022-03-15 13:38:10|544.55|541.69|545.05|542.19|545.05|542.19|544.55|541.69|0
1647351500000|2022-03-15 13:38:20|543.55|540.69|544.05|541.19|544.3|541.44|543.3|540.44|0
1647351510000|2022-03-15 13:38:30|544.3|541.44|544.3|541.44|544.3|541.44|543.8|540.94|0
1647351520000|2022-03-15 13:38:40|543.8|540.94|545.55|542.69|545.55|542.69|543.8|540.94|0
1647351530000|2022-03-15 13:38:50|546.55|543.69|546.55|543.69|547.05|544.19|546.55|543.69|0
1647351540000|2022-03-15 13:39:00|547.3|544.44|548.05|545.19|548.05|545.19|547.3|544.44|0
1647351550000|2022-03-15 13:39:10|547.8|544.94|546.05|543.19|547.8|544.94|545.18|542.32|0
1647351560000|2022-03-15 13:39:20|545.8|542.94|547.3|544.44|547.55|544.69|545.8|542.94|0
1647351570000|2022-03-15 13:39:30|547.55|544.69|546.05|543.19|547.55|544.69|546.05|543.19|0
1647351580000|2022-03-15 13:39:40|547.55|544.69|546.3|543.44|547.55|544.69|546.3|543.44|0
1647351590000|2022-03-15 13:39:50|547.05|544.19|546.8|543.94|547.05|544.19|546.55|543.69|0
1647351600000|2022-03-15 13:40:00|545.05|542.19|543.05|540.19|545.05|542.19|542.8|539.94|0
1647351610000|2022-03-15 13:40:10|543.8|540.94|545.8|542.94|545.8|542.94|543.8|540.94|0
1647351620000|2022-03-15 13:40:20|547.3|544.44|546.3|543.44|547.3|544.44|545.43|542.57|0
1647351630000|2022-03-15 13:40:30|546.8|543.94|547.3|544.44|547.3|544.44|546.8|543.94|0
1647351640000|2022-03-15 13:40:40|547.05|544.19|544.8|541.94|547.05|544.19|544.8|541.94|0
1647351650000|2022-03-15 13:40:50|545.3|542.44|545.55|542.69|545.55|542.69|545.3|542.44|0
1647351660000|2022-03-15 13:41:00|546.05|543.19|547.3|544.44|547.3|544.44|545.8|542.94|0
1647351670000|2022-03-15 13:41:10|547.55|544.69|547.93|545.07|547.93|545.07|547.55|544.69|0
1647351680000|2022-03-15 13:41:20|548.8|545.94|548.8|545.94|548.8|545.94|548.55|545.69|0
1647351690000|2022-03-15 13:41:30|549.93|547.07|550.8|547.94|550.8|547.94|549.68|546.82|0
1647351700000|2022-03-15 13:41:40|551.3|548.44|551.3|548.44|551.3|548.44|551.05|548.19|0
1647351710000|2022-03-15 13:41:50|551.8|548.94|551.8|548.94|551.8|548.94|550.8|547.94|0
1647351720000|2022-03-15 13:42:00|554.05|551.19|555.8|552.94|555.8|552.94|553.8|550.94|0
1647351730000|2022-03-15 13:42:10|556.3|553.44|556.55|553.69|556.8|553.94|556.3|553.44|0
1647351740000|2022-03-15 13:42:20|557.3|554.44|557.3|554.44|557.3|554.44|557.05|554.19|0
1647351750000|2022-03-15 13:42:30|558.55|555.69|558.55|555.69|559.55|556.69|558.55|555.69|0
1647351760000|2022-03-15 13:42:40|557.55|554.69|557.68|554.82|558.3|555.44|557.55|554.69|0
1647351770000|2022-03-15 13:42:50|558.55|555.69|558.3|555.44|558.55|555.69|558.05|555.19|0
1647351780000|2022-03-15 13:43:00|558.8|555.94|557.55|554.69|558.8|555.94|557.55|554.69|0
1647351790000|2022-03-15 13:43:10|557.68|554.82|557.8|554.94|558.3|555.44|557.68|554.82|0
1647351800000|2022-03-15 13:43:20|558.05|555.19|558.8|555.94|558.8|555.94|558.05|555.19|0
1647351810000|2022-03-15 13:43:30|559.55|556.69|561.3|558.44|561.3|558.44|559.55|556.69|0
1647351820000|2022-03-15 13:43:40|560.55|557.69|561.3|558.44|561.3|558.44|560.55|557.69|0
1647351830000|2022-03-15 13:43:50|560.8|557.94|562.3|559.44|562.3|559.44|560.8|557.94|0
1647351840000|2022-03-15 13:44:00|561.55|558.69|560.05|557.19|561.55|558.69|560.05|557.19|0
1647351850000|2022-03-15 13:44:10|561.55|558.69|560.8|557.94|561.55|558.69|560.3|557.44|0
1647351860000|2022-03-15 13:44:20|560.3|557.44|560.8|557.94|561.05|558.19|560.3|557.44|0
1647351870000|2022-03-15 13:44:30|561.55|558.69|561.05|558.19|562.05|559.19|561.05|558.19|0
1647351880000|2022-03-15 13:44:40|561.8|558.94|561.3|558.44|561.93|559.07|561.3|558.44|0
1647351890000|2022-03-15 13:44:50|561.55|558.69|562.05|559.19|562.93|560.07|561.55|558.69|0
1647351900000|2022-03-15 13:45:00|558.8|555.94|559.3|556.44|559.3|556.44|557.68|554.82|0
1647351910000|2022-03-15 13:45:10|559.8|556.94|560.8|557.94|560.8|557.94|559.8|556.94|0
1647351920000|2022-03-15 13:45:20|561.05|558.19|560.8|557.94|561.3|558.44|560.8|557.94|0
1647351930000|2022-03-15 13:45:30|561.3|558.44|561.3|558.44|561.3|558.44|561.3|558.44|0
1647351940000|2022-03-15 13:45:40|561.55|558.69|562.8|559.94|563.05|560.19|561.55|558.69|0
1647351950000|2022-03-15 13:45:50|563.05|560.19|561.55|558.69|563.05|560.19|561.55|558.69|0
1647351960000|2022-03-15 13:46:00|561.05|558.19|561.3|558.44|561.3|558.44|561.05|558.19|0
1647351970000|2022-03-15 13:46:10|561.05|558.19|562.55|559.69|562.8|559.94|561.05|558.19|0
1647351980000|2022-03-15 13:46:20|562.8|559.94|562.05|559.19|562.8|559.94|562.05|559.19|0
1647351990000|2022-03-15 13:46:30|562.3|559.44|562.05|559.19|562.3|559.44|562.05|559.19|0
1647352000000|2022-03-15 13:46:40|561.93|559.07|562.05|559.19|562.55|559.69|561.55|558.69|0
1647352010000|2022-03-15 13:46:50|562.8|559.94|561.8|558.94|563.05|560.19|561.8|558.94|0
1647352020000|2022-03-15 13:47:00|561.3|558.44|562.05|559.19|562.05|559.19|561.3|558.44|0
1647352030000|2022-03-15 13:47:10|561.43|558.57|559.8|556.94|561.43|558.57|559.05|556.19|0
1647352040000|2022-03-15 13:47:20|558.43|555.57|559.3|556.44|559.3|556.44|558.43|555.57|0
1647352050000|2022-03-15 13:47:30|559.8|556.94|559.55|556.69|559.8|556.94|559.43|556.57|0
1647352060000|2022-03-15 13:47:40|559.3|556.44|558.05|555.19|559.3|556.44|557.8|554.94|0
1647352070000|2022-03-15 13:47:50|557.3|554.44|558.43|555.57|558.43|555.57|557.3|554.44|0
1647352080000|2022-03-15 13:48:00|559.8|556.94|560.55|557.69|560.55|557.69|559.8|556.94|0
1647352090000|2022-03-15 13:48:10|561.3|558.44|560.8|557.94|561.3|558.44|560.8|557.94|0
1647352100000|2022-03-15 13:48:20|561.05|558.19|560.55|557.69|561.05|558.19|560.55|557.69|0
1647352110000|2022-03-15 13:48:30|560.43|557.57|559.55|556.69|560.55|557.69|559.55|556.69|0
1647352120000|2022-03-15 13:48:40|560.05|557.19|559.8|556.94|560.05|557.19|559.8|556.94|0
1647352130000|2022-03-15 13:48:50|559.55|556.69|559.8|556.94|560.05|557.19|559.55|556.69|0
1647352140000|2022-03-15 13:49:00|559.3|556.44|561.3|558.44|561.3|558.44|559.3|556.44|0
1647352150000|2022-03-15 13:49:10|561.05|558.19|560.8|557.94|561.05|558.19|560.3|557.44|0
1647352160000|2022-03-15 13:49:20|560.05|557.19|560.3|557.44|560.8|557.94|560.05|557.19|0
1647352170000|2022-03-15 13:49:30|559.05|556.19|558.8|555.94|559.3|556.44|558.8|555.94|0
1647352180000|2022-03-15 13:49:40|556.3|553.44|555.8|552.94|556.55|553.69|555.55|552.69|0
1647352190000|2022-03-15 13:49:50|555.93|553.07|556.43|553.57|557.05|554.19|555.93|553.07|0
1647352200000|2022-03-15 13:50:00|556.8|553.94|554.05|551.19|556.8|553.94|553.8|550.94|0
1647352210000|2022-03-15 13:50:10|554.18|551.32|554.3|551.44|554.3|551.44|554.05|551.19|0
1647352220000|2022-03-15 13:50:20|554.55|551.69|555.8|552.94|555.8|552.94|554.55|551.69|0
1647352230000|2022-03-15 13:50:30|557.8|554.94|558.3|555.44|558.8|555.94|557.8|554.94|0
1647352240000|2022-03-15 13:50:40|558.05|555.19|556.55|553.69|558.05|555.19|556.3|553.44|0
1647352250000|2022-03-15 13:50:50|556.8|553.94|556.55|553.69|557.05|554.19|556.55|553.69|0
1647352260000|2022-03-15 13:51:00|557.05|554.19|556.55|553.69|557.05|554.19|556.55|553.69|0
1647352270000|2022-03-15 13:51:10|556.8|553.94|555.55|552.69|556.8|553.94|555.55|552.69|0
1647352280000|2022-03-15 13:51:20|555.3|552.44|553.3|550.44|555.3|552.44|552.8|549.94|0
1647352290000|2022-03-15 13:51:30|552.3|549.44|553.3|550.44|553.3|550.44|552.05|549.19|0
1647352300000|2022-03-15 13:51:40|553.05|550.19|553.05|550.19|553.3|550.44|552.93|550.07|0
1647352310000|2022-03-15 13:51:50|551.3|548.44|552.8|549.94|552.8|549.94|551.3|548.44|0
1647352320000|2022-03-15 13:52:00|554.05|551.19|553.05|550.19|554.05|551.19|551.8|548.94|0
1647352330000|2022-03-15 13:52:10|553.3|550.44|552.55|549.69|553.3|550.44|552.3|549.44|0
1647352340000|2022-03-15 13:52:20|553.3|550.44|552.05|549.19|553.3|550.44|552.05|549.19|0
1647352350000|2022-03-15 13:52:30|551.3|548.44|552.3|549.44|552.3|549.44|551.3|548.44|0
1647352360000|2022-03-15 13:52:40|552.8|549.94|553.8|550.94|553.8|550.94|552.8|549.94|0
1647352370000|2022-03-15 13:52:50|554.05|551.19|553.8|550.94|554.05|551.19|553.05|550.19|0
1647352380000|2022-03-15 13:53:00|554.05|551.19|553.8|550.94|554.05|551.19|553.55|550.69|0
1647352390000|2022-03-15 13:53:10|553.3|550.44|553.05|550.19|553.55|550.69|552.93|550.07|0
1647352400000|2022-03-15 13:53:20|552.68|549.82|553.3|550.44|553.3|550.44|552.68|549.82|0
1647352410000|2022-03-15 13:53:30|551.93|549.07|551.55|548.69|552.05|549.19|551.55|548.69|0
1647352420000|2022-03-15 13:53:40|551.3|548.44|550.8|547.94|551.55|548.69|550.8|547.94|0
1647352430000|2022-03-15 13:53:50|552.05|549.19|552.3|549.44|552.8|549.94|552.05|549.19|0
1647352440000|2022-03-15 13:54:00|551.8|548.94|552.3|549.44|552.3|549.44|551.8|548.94|0
1647352450000|2022-03-15 13:54:10|551.8|548.94|552.3|549.44|552.3|549.44|551.8|548.94|0
1647352460000|2022-03-15 13:54:20|553.3|550.44|555.05|552.19|555.05|552.19|553.3|550.44|0
1647352470000|2022-03-15 13:54:30|555.55|552.69|555.3|552.44|555.55|552.69|555.05|552.19|0
1647352480000|2022-03-15 13:54:40|555.8|552.94|555.55|552.69|555.8|552.94|555.55|552.69|0
1647352490000|2022-03-15 13:54:50|556.3|553.44|555.18|552.32|556.3|553.44|554.55|551.69|0
1647352500000|2022-03-15 13:55:00|555.55|552.69|554.3|551.44|555.55|552.69|554.3|551.44|0
1647352510000|2022-03-15 13:55:10|554.8|551.94|555.05|552.19|555.05|552.19|554.8|551.94|0
1647352520000|2022-03-15 13:55:20|554.55|551.69|555.05|552.19|555.05|552.19|554.3|551.44|0
1647352530000|2022-03-15 13:55:30|554.8|551.94|554.3|551.44|555.05|552.19|554.3|551.44|0
1647352540000|2022-03-15 13:55:40|553.05|550.19|550.8|547.94|553.05|550.19|550.8|547.94|0
1647352550000|2022-03-15 13:55:50|551.8|548.94|550.55|547.69|551.8|548.94|550.55|547.69|0
1647352560000|2022-03-15 13:56:00|550.8|547.94|549.05|546.19|551.3|548.44|549.05|546.19|0
1647352570000|2022-03-15 13:56:10|549.3|546.44|548.55|545.69|549.3|546.44|548.55|545.69|0
1647352580000|2022-03-15 13:56:20|548.05|545.19|547.55|544.69|548.05|545.19|547.55|544.69|0
1647352590000|2022-03-15 13:56:30|547.8|544.94|547.8|544.94|547.8|544.94|547.8|544.94|0
1647352600000|2022-03-15 13:56:40|548.05|545.19|548.05|545.19|548.3|545.44|547.93|545.07|0
1647352610000|2022-03-15 13:56:50|548.3|545.44|547.55|544.69|548.3|545.44|547.55|544.69|0
1647352620000|2022-03-15 13:57:00|547.3|544.44|546.05|543.19|547.3|544.44|545.8|542.94|0
1647352630000|2022-03-15 13:57:10|545.55|542.69|545.8|542.94|545.8|542.94|545.55|542.69|0
1647352640000|2022-03-15 13:57:20|545.55|542.69|544.8|541.94|545.55|542.69|544.8|541.94|0
1647352650000|2022-03-15 13:57:30|545.8|542.94|545.55|542.69|546.3|543.44|545.55|542.69|0
1647352660000|2022-03-15 13:57:40|546.05|543.19|546.55|543.69|546.55|543.69|545.55|542.69|0
1647352670000|2022-03-15 13:57:50|545.8|542.94|545.3|542.44|545.8|542.94|545.3|542.44|0
1647352680000|2022-03-15 13:58:00|545.05|542.19|545.3|542.44|545.68|542.82|544.8|541.94|0
1647352690000|2022-03-15 13:58:10|544.8|541.94|545.55|542.69|545.55|542.69|544.8|541.94|0
1647352700000|2022-03-15 13:58:20|545.05|542.19|544.8|541.94|545.05|542.19|544.05|541.19|0
1647352710000|2022-03-15 13:58:30|544.05|541.19|544.3|541.44|544.3|541.44|544.05|541.19|0
1647352720000|2022-03-15 13:58:40|544.18|541.32|543.3|540.44|544.18|541.32|543.3|540.44|0
1647352730000|2022-03-15 13:58:50|543.55|540.69|543.3|540.44|543.55|540.69|542.8|539.94|0
1647352740000|2022-03-15 13:59:00|542.8|539.94|544.18|541.32|544.18|541.32|542.8|539.94|0
1647352750000|2022-03-15 13:59:10|543.8|540.94|543.3|540.44|543.93|541.07|543.3|540.44|0
1647352760000|2022-03-15 13:59:20|543.68|540.82|543.55|540.69|543.68|540.82|543.55|540.69|0
1647352770000|2022-03-15 13:59:30|543.93|541.07|543.8|540.94|543.93|541.07|543.68|540.82|0
1647352780000|2022-03-15 13:59:40|544.05|541.19|543.55|540.69|544.05|541.19|543.05|540.19|0
1647352790000|2022-03-15 13:59:50|543.8|540.94|544.55|541.69|544.55|541.69|543.8|540.94|0
1647352800000|2022-03-15 14:00:00|544.3|541.44|546.18|543.32|546.18|543.32|544.05|541.19|0
1647352810000|2022-03-15 14:00:10|546.55|543.69|545.55|542.69|546.55|543.69|545.55|542.69|0
1647352820000|2022-03-15 14:00:20|545.3|542.44|544.55|541.69|545.3|542.44|544.3|541.44|0
1647352830000|2022-03-15 14:00:30|543.55|540.69|542.93|540.07|543.55|540.69|542.8|539.94|0
1647352840000|2022-03-15 14:00:40|542.8|539.94|541.05|538.19|542.8|539.94|540.8|537.94|0
1647352850000|2022-03-15 14:00:50|540.55|537.69|541.43|538.57|541.43|538.57|540.55|537.69|0
1647352860000|2022-03-15 14:01:00|540.8|537.94|541.55|538.69|541.55|538.69|540.68|537.82|0
1647352870000|2022-03-15 14:01:10|541.8|538.94|541.55|538.69|541.8|538.94|541.3|538.44|0
1647352880000|2022-03-15 14:01:20|541.68|538.82|541.68|538.82|542.55|539.69|541.68|538.82|0
1647352890000|2022-03-15 14:01:30|542.05|539.19|542.43|539.57|542.43|539.57|541.8|538.94|0
1647352900000|2022-03-15 14:01:40|542.05|539.19|543.05|540.19|543.3|540.44|542.05|539.19|0
1647352910000|2022-03-15 14:01:50|544.05|541.19|543.43|540.57|544.05|541.19|543.3|540.44|0
1647352920000|2022-03-15 14:02:00|543.55|540.69|546.05|543.19|546.05|543.19|543.55|540.69|0
1647352930000|2022-03-15 14:02:10|546.8|543.94|546.3|543.44|547.3|544.44|546.3|543.44|0
1647352940000|2022-03-15 14:02:20|547.05|544.19|547.55|544.69|547.55|544.69|547.05|544.19|0
1647352950000|2022-03-15 14:02:30|547.3|544.44|548.55|545.69|548.55|545.69|547.3|544.44|0
1647352960000|2022-03-15 14:02:40|548.3|545.44|550.05|547.19|550.05|547.19|548.3|545.44|0
1647352970000|2022-03-15 14:02:50|550.3|547.44|549.55|546.69|550.3|547.44|549.55|546.69|0
1647352980000|2022-03-15 14:03:00|548.8|545.94|548.05|545.19|549.55|546.69|548.05|545.19|0
1647352990000|2022-03-15 14:03:10|547.05|544.19|547.3|544.44|547.3|544.44|547.05|544.19|0
1647353000000|2022-03-15 14:03:20|547.05|544.19|546.05|543.19|547.05|544.19|546.05|543.19|0
1647353010000|2022-03-15 14:03:30|546.3|543.44|546.05|543.19|546.43|543.57|546.05|543.19|0
1647353020000|2022-03-15 14:03:40|545.8|542.94|545.3|542.44|545.8|542.94|545.3|542.44|0
1647353030000|2022-03-15 14:03:50|545.55|542.69|545.05|542.19|545.55|542.69|545.05|542.19|0
1647353040000|2022-03-15 14:04:00|543.3|540.44|542.05|539.19|543.8|540.94|542.05|539.19|0
1647353050000|2022-03-15 14:04:10|541.55|538.69|539.05|536.19|541.55|538.69|539.05|536.19|0
1647353060000|2022-03-15 14:04:20|539.43|536.57|539.3|536.44|539.8|536.94|539.3|536.44|0
1647353070000|2022-03-15 14:04:30|539.8|536.94|538.8|535.94|539.8|536.94|538.8|535.94|0
1647353080000|2022-03-15 14:04:40|538.55|535.69|537.3|534.44|538.55|535.69|537.3|534.44|0
1647353090000|2022-03-15 14:04:50|537.05|534.19|538.55|535.69|538.55|535.69|537.05|534.19|0
1647353100000|2022-03-15 14:05:00|539.43|536.57|537.8|534.94|539.43|536.57|537.8|534.94|0
1647353110000|2022-03-15 14:05:10|537.05|534.19|538.55|535.69|538.55|535.69|537.05|534.19|0
1647353120000|2022-03-15 14:05:20|538.8|535.94|539.05|536.19|539.05|536.19|538.55|535.69|0
1647353130000|2022-03-15 14:05:30|539.3|536.44|539.8|536.94|540.05|537.19|539.3|536.44|0
1647353140000|2022-03-15 14:05:40|539.3|536.44|539.55|536.69|539.55|536.69|539.3|536.44|0
1647353150000|2022-03-15 14:05:50|539.3|536.44|539.3|536.44|539.55|536.69|539.3|536.44|0
1647353160000|2022-03-15 14:06:00|540.3|537.44|540.68|537.82|541.05|538.19|539.55|536.69|0
1647353170000|2022-03-15 14:06:10|541.05|538.19|542.3|539.44|542.3|539.44|541.05|538.19|0
1647353180000|2022-03-15 14:06:20|542.8|539.94|544.05|541.19|544.05|541.19|542.8|539.94|0
1647353190000|2022-03-15 14:06:30|544.55|541.69|544.55|541.69|544.55|541.69|544.3|541.44|0
1647353200000|2022-03-15 14:06:40|544.3|541.44|543.8|540.94|544.3|541.44|543.8|540.94|0
1647353210000|2022-03-15 14:06:50|543.55|540.69|544.3|541.44|544.3|541.44|543.55|540.69|0
1647353220000|2022-03-15 14:07:00|545.05|542.19|545.8|542.94|545.8|542.94|544.3|541.44|0
1647353230000|2022-03-15 14:07:10|547.68|544.82|546.8|543.94|547.68|544.82|546.8|543.94|0
1647353240000|2022-03-15 14:07:20|547.3|544.44|546.3|543.44|547.3|544.44|546.3|543.44|0
1647353250000|2022-03-15 14:07:30|547.05|544.19|546.55|543.69|547.05|544.19|546.55|543.69|0
1647353260000|2022-03-15 14:07:40|547.8|544.94|547.55|544.69|547.8|544.94|547.55|544.69|0
1647353270000|2022-03-15 14:07:50|547.05|544.19|547.05|544.19|547.3|544.44|546.8|543.94|0
1647353280000|2022-03-15 14:08:00|547.55|544.69|546.05|543.19|547.55|544.69|546.05|543.19|0
1647353290000|2022-03-15 14:08:10|547.05|544.19|546.55|543.69|547.3|544.44|546.55|543.69|0
1647353300000|2022-03-15 14:08:20|547.05|544.19|546.55|543.69|547.05|544.19|546.55|543.69|0
1647353310000|2022-03-15 14:08:30|546.3|543.44|544.8|541.94|546.3|543.44|544.68|541.82|0
1647353320000|2022-03-15 14:08:40|544.93|542.07|545.05|542.19|545.18|542.32|544.93|542.07|0
1647353330000|2022-03-15 14:08:50|545.8|542.94|545.3|542.44|545.8|542.94|545.3|542.44|0
1647353340000|2022-03-15 14:09:00|546.05|543.19|547.55|544.69|547.8|544.94|546.05|543.19|0
1647353350000|2022-03-15 14:09:10|547.3|544.44|547.8|544.94|547.8|544.94|547.3|544.44|0
1647353360000|2022-03-15 14:09:20|547.55|544.69|548.8|545.94|549.3|546.44|547.3|544.44|0
1647353370000|2022-03-15 14:09:30|549.05|546.19|548.8|545.94|549.05|546.19|547.8|544.94|0
1647353380000|2022-03-15 14:09:40|547.55|544.69|548.3|545.44|548.55|545.69|547.55|544.69|0
1647353390000|2022-03-15 14:09:50|548.8|545.94|547.55|544.69|548.8|545.94|547.55|544.69|0
1647353400000|2022-03-15 14:10:00|546.55|543.69|546.3|543.44|547.55|544.69|546.3|543.44|0
1647353410000|2022-03-15 14:10:10|546.68|543.82|546.05|543.19|546.68|543.82|546.05|543.19|0
1647353420000|2022-03-15 14:10:20|545.8|542.94|545.05|542.19|545.8|542.94|545.05|542.19|0
1647353430000|2022-03-15 14:10:30|546.55|543.69|549.55|546.69|549.55|546.69|546.55|543.69|0
1647353440000|2022-03-15 14:10:40|550.3|547.44|551.05|548.19|551.05|548.19|550.3|547.44|0
1647353450000|2022-03-15 14:10:50|550.55|547.69|550.55|547.69|550.55|547.69|549.8|546.94|0
1647353460000|2022-03-15 14:11:00|551.05|548.19|550.93|548.07|551.05|548.19|550.43|547.57|0
1647353470000|2022-03-15 14:11:10|551.05|548.19|551.8|548.94|551.8|548.94|551.05|548.19|0
1647353480000|2022-03-15 14:11:20|553.8|550.94|552.3|549.44|553.8|550.94|552.3|549.44|0
1647353490000|2022-03-15 14:11:30|552.8|549.94|554.55|551.69|554.55|551.69|552.8|549.94|0
1647353500000|2022-03-15 14:11:40|555.3|552.44|555.3|552.44|555.3|552.44|555.05|552.19|0
1647353510000|2022-03-15 14:11:50|555.05|552.19|555.18|552.32|555.3|552.44|554.93|552.07|0
1647353520000|2022-03-15 14:12:00|553.3|550.44|554.05|551.19|554.05|551.19|553.3|550.44|0
1647353530000|2022-03-15 14:12:10|553.55|550.69|553.55|550.69|554.05|551.19|553.55|550.69|0
1647353540000|2022-03-15 14:12:20|553.3|550.44|554.55|551.69|554.55|551.69|553.3|550.44|0
1647353550000|2022-03-15 14:12:30|554.68|551.82|554.18|551.32|554.8|551.94|553.8|550.94|0
1647353560000|2022-03-15 14:12:40|553.8|550.94|554.05|551.19|554.05|551.19|553.8|550.94|0
1647353570000|2022-03-15 14:12:50|554.55|551.69|554.8|551.94|554.8|551.94|554.55|551.69|0
1647353580000|2022-03-15 14:13:00|555.05|552.19|556.3|553.44|556.3|553.44|554.8|551.94|0
1647353590000|2022-03-15 14:13:10|556.05|553.19|553.3|550.44|556.05|553.19|553.3|550.44|0
1647353600000|2022-03-15 14:13:20|552.8|549.94|553.55|550.69|553.55|550.69|552.8|549.94|0
1647353610000|2022-03-15 14:13:30|553.8|550.94|553.55|550.69|553.8|550.94|553.3|550.44|0
1647353620000|2022-03-15 14:13:40|553.05|550.19|553.3|550.44|553.8|550.94|553.05|550.19|0
1647353630000|2022-03-15 14:13:50|553.05|550.19|553.55|550.69|553.55|550.69|553.05|550.19|0
1647353640000|2022-03-15 14:14:00|553.8|550.94|553.55|550.69|553.8|550.94|553.3|550.44|0
1647353650000|2022-03-15 14:14:10|553.3|550.44|553.68|550.82|553.68|550.82|553.05|550.19|0
1647353660000|2022-03-15 14:14:20|553.55|550.69|553.05|550.19|553.8|550.94|552.8|549.94|0
1647353670000|2022-03-15 14:14:30|552.55|549.69|552.8|549.94|552.8|549.94|552.18|549.32|0
1647353680000|2022-03-15 14:14:40|552.3|549.44|552.55|549.69|552.55|549.69|552.3|549.44|0
1647353690000|2022-03-15 14:14:50|552.18|549.32|553.05|550.19|553.55|550.69|552.18|549.32|0
1647353700000|2022-03-15 14:15:00|552.93|550.07|555.05|552.19|555.3|552.44|552.93|550.07|0
1647353710000|2022-03-15 14:15:10|553.3|550.44|554.3|551.44|554.55|551.69|553.3|550.44|0
1647353720000|2022-03-15 14:15:20|553.8|550.94|553.3|550.44|553.93|551.07|553.05|550.19|0
1647353730000|2022-03-15 14:15:30|553.55|550.69|553.55|550.69|553.8|550.94|553.55|550.69|0
1647353740000|2022-03-15 14:15:40|553.3|550.44|553.8|550.94|554.3|551.44|553.3|550.44|0
1647353750000|2022-03-15 14:15:50|553.3|550.44|553.3|550.44|553.55|550.69|553.3|550.44|0
1647353760000|2022-03-15 14:16:00|553.55|550.69|551.8|548.94|553.55|550.69|551.55|548.69|0
1647353770000|2022-03-15 14:16:10|551.55|548.69|549.8|546.94|551.55|548.69|549.55|546.69|0
1647353780000|2022-03-15 14:16:20|550.3|547.44|551.55|548.69|551.55|548.69|550.3|547.44|0
1647353790000|2022-03-15 14:16:30|551.3|548.44|550.3|547.44|551.55|548.69|550.3|547.44|0
1647353800000|2022-03-15 14:16:40|550.55|547.69|550.05|547.19|551.05|548.19|550.05|547.19|0
1647353810000|2022-03-15 14:16:50|550.18|547.32|550.05|547.19|550.3|547.44|550.05|547.19|0
1647353820000|2022-03-15 14:17:00|549.3|546.44|551.55|548.69|551.55|548.69|549.3|546.44|0
1647353830000|2022-03-15 14:17:10|551.3|548.44|549.8|546.94|551.3|548.44|549.8|546.94|0
1647353840000|2022-03-15 14:17:20|550.43|547.57|549.8|546.94|550.43|547.57|549.68|546.82|0
1647353850000|2022-03-15 14:17:30|550.55|547.69|549.05|546.19|550.55|547.69|548.8|545.94|0
1647353860000|2022-03-15 14:17:40|548.8|545.94|550.05|547.19|550.05|547.19|548.68|545.82|0
1647353870000|2022-03-15 14:17:50|549.55|546.69|550.55|547.69|550.55|547.69|549.3|546.44|0
1647353880000|2022-03-15 14:18:00|550.8|547.94|550.55|547.69|551.55|548.69|550.55|547.69|0
1647353890000|2022-03-15 14:18:10|550.3|547.44|548.55|545.69|550.3|547.44|548.3|545.44|0
1647353900000|2022-03-15 14:18:20|548.68|545.82|549.3|546.44|549.3|546.44|548.3|545.44|0
1647353910000|2022-03-15 14:18:30|549.55|546.69|549.05|546.19|549.8|546.94|549.05|546.19|0
1647353920000|2022-03-15 14:18:40|548.93|546.07|549.55|546.69|549.8|546.94|548.93|546.07|0
1647353930000|2022-03-15 14:18:50|549.05|546.19|547.05|544.19|549.05|546.19|547.05|544.19|0
1647353940000|2022-03-15 14:19:00|547.18|544.32|545.05|542.19|547.18|544.32|545.05|542.19|0
1647353950000|2022-03-15 14:19:10|545.68|542.82|545.3|542.44|545.68|542.82|545.05|542.19|0
1647353960000|2022-03-15 14:19:20|546.05|543.19|546.8|543.94|546.8|543.94|545.55|542.69|0
1647353970000|2022-03-15 14:19:30|546.3|543.44|546.8|543.94|547.05|544.19|546.3|543.44|0
1647353980000|2022-03-15 14:19:40|547.05|544.19|546.8|543.94|547.05|544.19|546.8|543.94|0
1647353990000|2022-03-15 14:19:50|545.93|543.07|545.3|542.44|546.3|543.44|545.3|542.44|0
1647354000000|2022-03-15 14:20:00|543.8|540.94|545.05|542.19|545.18|542.32|543.8|540.94|0
1647354010000|2022-03-15 14:20:10|544.8|541.94|543.8|540.94|544.8|541.94|543.8|540.94|0
1647354020000|2022-03-15 14:20:20|544.18|541.32|544.68|541.82|544.68|541.82|544.18|541.32|0
1647354030000|2022-03-15 14:20:30|544.55|541.69|543.93|541.07|544.55|541.69|543.93|541.07|0
1647354040000|2022-03-15 14:20:40|543.55|540.69|543.8|540.94|543.8|540.94|543.55|540.69|0
1647354050000|2022-03-15 14:20:50|544.05|541.19|543.8|540.94|544.05|541.19|543.8|540.94|0
1647354060000|2022-03-15 14:21:00|543.55|540.69|543.3|540.44|543.8|540.94|543.05|540.19|0
1647354070000|2022-03-15 14:21:10|541.93|539.07|541.55|538.69|542.05|539.19|541.55|538.69|0
1647354080000|2022-03-15 14:21:20|542.55|539.69|541.55|538.69|542.55|539.69|541.05|538.19|0
1647354090000|2022-03-15 14:21:30|541.3|538.44|541.55|538.69|541.55|538.69|541.05|538.19|0
1647354100000|2022-03-15 14:21:40|541.3|538.44|541.18|538.32|541.55|538.69|541.18|538.32|0
1647354110000|2022-03-15 14:21:50|540.8|537.94|542.8|539.94|542.8|539.94|540.8|537.94|0
1647354120000|2022-03-15 14:22:00|542.43|539.57|543.05|540.19|543.05|540.19|542.43|539.57|0
1647354130000|2022-03-15 14:22:10|542.8|539.94|543.3|540.44|544.05|541.19|542.8|539.94|0
1647354140000|2022-03-15 14:22:20|543.55|540.69|543.05|540.19|543.55|540.69|543.05|540.19|0
1647354150000|2022-03-15 14:22:30|543.3|540.44|542.3|539.44|543.3|540.44|542.3|539.44|0
1647354160000|2022-03-15 14:22:40|542.43|539.57|542.8|539.94|543.55|540.69|542.43|539.57|0
1647354170000|2022-03-15 14:22:50|543.05|540.19|543.05|540.19|543.05|540.19|542.68|539.82|0
1647354180000|2022-03-15 14:23:00|542.8|539.94|542.3|539.44|543.3|540.44|542.3|539.44|0
1647354190000|2022-03-15 14:23:10|543.05|540.19|543.05|540.19|543.05|540.19|542.68|539.82|0
1647354200000|2022-03-15 14:23:20|542.55|539.69|542.55|539.69|542.55|539.69|541.55|538.69|0
1647354210000|2022-03-15 14:23:30|541.3|538.44|541.3|538.44|541.55|538.69|541.3|538.44|0
1647354220000|2022-03-15 14:23:40|541.55|538.69|542.3|539.44|542.3|539.44|541.55|538.69|0
1647354230000|2022-03-15 14:23:50|542.18|539.32|541.55|538.69|542.3|539.44|541.55|538.69|0
1647354240000|2022-03-15 14:24:00|540.8|537.94|542.05|539.19|542.05|539.19|540.8|537.94|0
1647354250000|2022-03-15 14:24:10|541.8|538.94|541.05|538.19|541.8|538.94|540.3|537.44|0
1647354260000|2022-03-15 14:24:20|540.55|537.69|541.3|538.44|541.3|538.44|540.55|537.69|0
1647354270000|2022-03-15 14:24:30|541.05|538.19|539.3|536.44|541.05|538.19|539.3|536.44|0
1647354280000|2022-03-15 14:24:40|538.8|535.94|538.55|535.69|538.8|535.94|538.55|535.69|0
1647354290000|2022-03-15 14:24:50|538.05|535.19|537.55|534.69|538.05|535.19|537.3|534.44|0
1647354300000|2022-03-15 14:25:00|538.3|535.44|537.55|534.69|538.3|535.44|537.55|534.69|0
1647354310000|2022-03-15 14:25:10|538.05|535.19|536.55|533.69|538.3|535.44|536.55|533.69|0
1647354320000|2022-03-15 14:25:20|536.8|533.94|537.05|534.19|537.55|534.69|536.8|533.94|0
1647354330000|2022-03-15 14:25:30|536.55|533.69|537.05|534.19|537.05|534.19|536.55|533.69|0
1647354340000|2022-03-15 14:25:40|537.3|534.44|537.55|534.69|537.8|534.94|537.3|534.44|0
1647354350000|2022-03-15 14:25:50|537.8|534.94|538.3|535.44|538.3|535.44|537.8|534.94|0
1647354360000|2022-03-15 14:26:00|538.05|535.19|538.55|535.69|538.55|535.69|538.05|535.19|0
1647354370000|2022-03-15 14:26:10|538.8|535.94|539.8|536.94|539.8|536.94|538.8|535.94|0
1647354380000|2022-03-15 14:26:20|539.3|536.44|538.93|536.07|539.3|536.44|538.8|535.94|0
1647354390000|2022-03-15 14:26:30|538.05|535.19|538.3|535.44|538.8|535.94|538.05|535.19|0
1647354400000|2022-03-15 14:26:40|538.55|535.69|540.8|537.94|540.8|537.94|538.3|535.44|0
1647354410000|2022-03-15 14:26:50|539.55|536.69|539.55|536.69|539.8|536.94|539.55|536.69|0
1647354420000|2022-03-15 14:27:00|539.3|536.44|539.3|536.44|539.3|536.44|539.3|536.44|0
1647354430000|2022-03-15 14:27:10|539.55|536.69|539.05|536.19|539.55|536.69|539.05|536.19|0
1647354440000|2022-03-15 14:27:20|538.43|535.57|538.05|535.19|538.43|535.57|537.8|534.94|0
1647354450000|2022-03-15 14:27:30|537.8|534.94|537.93|535.07|537.93|535.07|537.8|534.94|0
1647354460000|2022-03-15 14:27:40|537.8|534.94|536.8|533.94|537.8|534.94|536.8|533.94|0
1647354470000|2022-03-15 14:27:50|536.18|533.32|535.43|532.57|536.18|533.32|535.43|532.57|0
1647354480000|2022-03-15 14:28:00|535.55|532.69|534.8|531.94|535.55|532.69|534.8|531.94|0
1647354490000|2022-03-15 14:28:10|535.05|532.19|534.8|531.94|535.3|532.44|534.8|531.94|0
1647354500000|2022-03-15 14:28:20|535.3|532.44|534.55|531.69|535.3|532.44|534.55|531.69|0
1647354510000|2022-03-15 14:28:30|533.55|530.69|530.05|527.19|533.55|530.69|530.05|527.19|0
1647354520000|2022-03-15 14:28:40|530.3|527.44|531.43|528.57|531.55|528.69|530.3|527.44|0
1647354530000|2022-03-15 14:28:50|531.8|528.94|532.68|529.82|532.68|529.82|531.8|528.94|0
1647354540000|2022-03-15 14:29:00|533.05|530.19|533.3|530.44|533.55|530.69|533.05|530.19|0
1647354550000|2022-03-15 14:29:10|533.05|530.19|532.05|529.19|533.05|530.19|531.55|528.69|0
1647354560000|2022-03-15 14:29:20|532.8|529.94|533.3|530.44|533.3|530.44|532.3|529.44|0
1647354570000|2022-03-15 14:29:30|532.8|529.94|532.3|529.44|532.8|529.94|532.3|529.44|0
1647354580000|2022-03-15 14:29:40|531.05|528.19|530.8|527.94|531.55|528.69|530.8|527.94|0
1647354590000|2022-03-15 14:29:50|530.55|527.69|530.55|527.69|531.05|528.19|530.55|527.69|0
1647354600000|2022-03-15 14:30:00|530.05|527.19|529.3|526.44|530.05|527.19|528.18|525.32|0
1647354610000|2022-03-15 14:30:10|530.05|527.19|530.8|527.94|530.8|527.94|530.05|527.19|0
1647354620000|2022-03-15 14:30:20|530.3|527.44|529.55|526.69|530.55|527.69|529.55|526.69|0
1647354630000|2022-03-15 14:30:30|529.68|526.82|529.18|526.32|529.68|526.82|528.55|525.69|0
1647354640000|2022-03-15 14:30:40|529.8|526.94|529.3|526.44|529.8|526.94|528.55|525.69|0
1647354650000|2022-03-15 14:30:50|529.05|526.19|528.43|525.57|529.05|526.19|528.43|525.57|0
1647354660000|2022-03-15 14:31:00|528.05|525.19|527.55|524.69|528.3|525.44|527.55|524.69|0
1647354670000|2022-03-15 14:31:10|526.3|523.44|525.55|522.69|526.55|523.69|524.55|521.69|0
1647354680000|2022-03-15 14:31:20|525.43|522.57|524.68|521.82|525.43|522.57|524.68|521.82|0
1647354690000|2022-03-15 14:31:30|524.55|521.69|524.55|521.69|524.93|522.07|524.43|521.57|0
1647354700000|2022-03-15 14:31:40|524.43|521.57|523.55|520.69|524.43|521.57|523.55|520.69|0
1647354710000|2022-03-15 14:31:50|523.3|520.44|523.05|520.19|523.68|520.82|523.05|520.19|0
1647354720000|2022-03-15 14:32:00|523.3|520.44|522.55|519.69|523.3|520.44|522.55|519.69|0
1647354730000|2022-03-15 14:32:10|523.05|520.19|523.05|520.19|523.05|520.19|522.93|520.07|0
1647354740000|2022-03-15 14:32:20|523.43|520.57|523.05|520.19|523.43|520.57|522.8|519.94|0
1647354750000|2022-03-15 14:32:30|522.8|519.94|523.3|520.44|523.3|520.44|522.8|519.94|0
1647354760000|2022-03-15 14:32:40|523.8|520.94|523.05|520.19|523.8|520.94|523.05|520.19|0
1647354770000|2022-03-15 14:32:50|522.8|519.94|523.55|520.69|523.55|520.69|522.8|519.94|0
1647354780000|2022-03-15 14:33:00|524.05|521.19|525.3|522.44|525.3|522.44|524.05|521.19|0
1647354790000|2022-03-15 14:33:10|525.93|523.07|524.55|521.69|525.93|523.07|524.55|521.69|0
1647354800000|2022-03-15 14:33:20|525.05|522.19|524.8|521.94|525.3|522.44|524.8|521.94|0
1647354810000|2022-03-15 14:33:30|525.3|522.44|525.55|522.69|525.55|522.69|525.3|522.44|0
1647354820000|2022-03-15 14:33:40|525.8|522.94|525.93|523.07|526.05|523.19|525.8|522.94|0
1647354830000|2022-03-15 14:33:50|525.8|522.94|525.3|522.44|525.8|522.94|525.3|522.44|0
1647354840000|2022-03-15 14:34:00|524.55|521.69|525.3|522.44|525.3|522.44|524.05|521.19|0
1647354850000|2022-03-15 14:34:10|525.05|522.19|524.55|521.69|525.05|522.19|524.55|521.69|0
1647354860000|2022-03-15 14:34:20|524.3|521.44|525.05|522.19|525.05|522.19|524.3|521.44|0
1647354870000|2022-03-15 14:34:30|525.8|522.94|525.55|522.69|525.8|522.94|525.05|522.19|0
1647354880000|2022-03-15 14:34:40|525.93|523.07|525.8|522.94|525.93|523.07|525.8|522.94|0
1647354890000|2022-03-15 14:34:50|526.8|523.94|527.55|524.69|527.55|524.69|526.8|523.94|0
1647354900000|2022-03-15 14:35:00|527.8|524.94|527.8|524.94|528.05|525.19|527.8|524.94|0
1647354910000|2022-03-15 14:35:10|526.8|523.94|526.05|523.19|526.8|523.94|526.05|523.19|0
1647354920000|2022-03-15 14:35:20|526.93|524.07|526.05|523.19|526.93|524.07|526.05|523.19|0
1647354930000|2022-03-15 14:35:30|525.8|522.94|525.3|522.44|525.8|522.94|525.3|522.44|0
1647354940000|2022-03-15 14:35:40|526.05|523.19|526.05|523.19|526.05|523.19|525.55|522.69|0
1647354950000|2022-03-15 14:35:50|526.55|523.69|524.8|521.94|526.55|523.69|524.8|521.94|0
1647354960000|2022-03-15 14:36:00|524.3|521.44|523.8|520.94|524.3|521.44|523.8|520.94|0
1647354970000|2022-03-15 14:36:10|523.55|520.69|523.8|520.94|524.05|521.19|523.3|520.44|0
1647354980000|2022-03-15 14:36:20|523.55|520.69|521.8|518.94|523.55|520.69|521.8|518.94|0
1647354990000|2022-03-15 14:36:30|522.05|519.19|522.93|520.07|522.93|520.07|522.05|519.19|0
1647355000000|2022-03-15 14:36:40|522.8|519.94|523.8|520.94|523.8|520.94|522.8|519.94|0
1647355010000|2022-03-15 14:36:50|523.3|520.44|524.05|521.19|524.05|521.19|523.3|520.44|0
1647355020000|2022-03-15 14:37:00|524.3|521.44|525.8|522.94|525.8|522.94|524.3|521.44|0
1647355030000|2022-03-15 14:37:10|525.3|522.44|524.05|521.19|525.3|522.44|524.05|521.19|0
1647355040000|2022-03-15 14:37:20|524.3|521.44|525.55|522.69|525.55|522.69|524.3|521.44|0
1647355050000|2022-03-15 14:37:30|525.05|522.19|523.8|520.94|525.05|522.19|523.8|520.94|0
1647355060000|2022-03-15 14:37:40|524.18|521.32|523.55|520.69|524.55|521.69|523.55|520.69|0
1647355070000|2022-03-15 14:37:50|523.3|520.44|523.3|520.44|523.3|520.44|523.3|520.44|0
1647355080000|2022-03-15 14:38:00|523.05|520.19|523.55|520.69|523.55|520.69|523.05|520.19|0
1647355090000|2022-03-15 14:38:10|523.3|520.44|522.55|519.69|523.3|520.44|522.55|519.69|0
1647355100000|2022-03-15 14:38:20|522.8|519.94|522.55|519.69|522.8|519.94|522.3|519.44|0
1647355110000|2022-03-15 14:38:30|522.05|519.19|523.05|520.19|523.05|520.19|522.05|519.19|0
1647355120000|2022-03-15 14:38:40|524.8|521.94|524.05|521.19|524.8|521.94|524.05|521.19|0
1647355130000|2022-03-15 14:38:50|524.8|521.94|525.18|522.32|525.18|522.32|524.55|521.69|0
1647355140000|2022-03-15 14:39:00|525.3|522.44|526.3|523.44|526.3|523.44|525.3|522.44|0
1647355150000|2022-03-15 14:39:10|526.05|523.19|526.05|523.19|526.3|523.44|526.05|523.19|0
1647355160000|2022-03-15 14:39:20|526.18|523.32|526.3|523.44|526.68|523.82|525.8|522.94|0
1647355170000|2022-03-15 14:39:30|526.18|523.32|525.55|522.69|526.18|523.32|525.55|522.69|0
1647355180000|2022-03-15 14:39:40|525.8|522.94|524.3|521.44|525.8|522.94|524.3|521.44|0
1647355190000|2022-03-15 14:39:50|524.8|521.94|525.05|522.19|525.55|522.69|524.8|521.94|0
1647355200000|2022-03-15 14:40:00|524.55|521.69|523.8|520.94|524.8|521.94|523.8|520.94|0
1647355210000|2022-03-15 14:40:10|522.43|519.57|523.3|520.44|523.3|520.44|521.8|518.94|0
1647355220000|2022-03-15 14:40:20|524.3|521.44|523.55|520.69|524.3|521.44|523.3|520.44|0
1647355230000|2022-03-15 14:40:30|523.3|520.44|522.55|519.69|523.3|520.44|522.55|519.69|0
1647355240000|2022-03-15 14:40:40|522.8|519.94|523.05|520.19|523.3|520.44|522.8|519.94|0
1647355250000|2022-03-15 14:40:50|523.18|520.32|523.05|520.19|523.18|520.32|522.8|519.94|0
1647355260000|2022-03-15 14:41:00|523.43|520.57|523.8|520.94|524.05|521.19|523.43|520.57|0
1647355270000|2022-03-15 14:41:10|524.3|521.44|524.8|521.94|524.8|521.94|524.3|521.44|0
1647355280000|2022-03-15 14:41:20|525.8|522.94|525.55|522.69|525.8|522.94|524.8|521.94|0
1647355290000|2022-03-15 14:41:30|525.43|522.57|526.3|523.44|526.3|523.44|525.43|522.57|0
1647355300000|2022-03-15 14:41:40|526.55|523.69|527.05|524.19|527.05|524.19|526.55|523.69|0
1647355310000|2022-03-15 14:41:50|526.8|523.94|527.05|524.19|527.3|524.44|526.8|523.94|0
1647355320000|2022-03-15 14:42:00|526.8|523.94|525.8|522.94|526.8|523.94|524.93|522.07|0
1647355330000|2022-03-15 14:42:10|526.43|523.57|526.3|523.44|526.8|523.94|526.3|523.44|0
1647355340000|2022-03-15 14:42:20|525.8|522.94|525.93|523.07|525.93|523.07|525.8|522.94|0
1647355350000|2022-03-15 14:42:30|526.3|523.44|525.05|522.19|526.3|523.44|525.05|522.19|0
1647355360000|2022-03-15 14:42:40|525.3|522.44|525.55|522.69|526.05|523.19|525.3|522.44|0
1647355370000|2022-03-15 14:42:50|525.8|522.94|528.05|525.19|528.05|525.19|525.8|522.94|0
1647355380000|2022-03-15 14:43:00|527.55|524.69|526.55|523.69|527.55|524.69|526.05|523.19|0
1647355390000|2022-03-15 14:43:10|525.8|522.94|525.55|522.69|525.8|522.94|525.55|522.69|0
1647355400000|2022-03-15 14:43:20|525.8|522.94|526.05|523.19|526.05|523.19|525.3|522.44|0
1647355410000|2022-03-15 14:43:30|526.3|523.44|525.68|522.82|526.55|523.69|525.68|522.82|0
1647355420000|2022-03-15 14:43:40|525.43|522.57|525.05|522.19|525.43|522.57|525.05|522.19|0
1647355430000|2022-03-15 14:43:50|525.55|522.69|525.05|522.19|525.55|522.69|525.05|522.19|0
1647355440000|2022-03-15 14:44:00|524.8|521.94|524.05|521.19|524.8|521.94|524.05|521.19|0
1647355450000|2022-03-15 14:44:10|523.3|520.44|522.8|519.94|523.3|520.44|522.55|519.69|0
1647355460000|2022-03-15 14:44:20|523.8|520.94|525.43|522.57|525.43|522.57|523.8|520.94|0
1647355470000|2022-03-15 14:44:30|525.05|522.19|524.3|521.44|525.05|522.19|524.18|521.32|0
1647355480000|2022-03-15 14:44:40|524.05|521.19|524.55|521.69|524.55|521.69|524.05|521.19|0
1647355490000|2022-03-15 14:44:50|524.3|521.44|524.3|521.44|524.3|521.44|524.3|521.44|0
1647355500000|2022-03-15 14:45:00|523.8|520.94|523.3|520.44|523.93|521.07|523.3|520.44|0
1647355510000|2022-03-15 14:45:10|523.55|520.69|523.3|520.44|523.55|520.69|523.05|520.19|0
1647355520000|2022-03-15 14:45:20|523.05|520.19|521.55|518.69|523.05|520.19|521.55|518.69|0
1647355530000|2022-03-15 14:45:30|521.8|518.94|520.3|517.44|522.05|519.19|520.3|517.44|0
1647355540000|2022-03-15 14:45:40|520.05|517.19|519.3|516.44|520.05|517.19|519.3|516.44|0
1647355550000|2022-03-15 14:45:50|519.55|516.69|520.55|517.69|520.55|517.69|519.55|516.69|0
1647355560000|2022-03-15 14:46:00|520.8|517.94|520.8|517.94|521.05|518.19|520.8|517.94|0
1647355570000|2022-03-15 14:46:10|520.55|517.69|520.3|517.44|521.05|518.19|520.3|517.44|0
1647355580000|2022-03-15 14:46:20|520.05|517.19|520.05|517.19|520.3|517.44|520.05|517.19|0
1647355590000|2022-03-15 14:46:30|520.55|517.69|521.3|518.44|521.3|518.44|520.55|517.69|0
1647355600000|2022-03-15 14:46:40|521.05|518.19|521.8|518.94|522.05|519.19|521.05|518.19|0
1647355610000|2022-03-15 14:46:50|521.68|518.82|521.55|518.69|521.68|518.82|521.55|518.69|0
1647355620000|2022-03-15 14:47:00|521.43|518.57|523.05|520.19|523.05|520.19|521.43|518.57|0
1647355630000|2022-03-15 14:47:10|522.8|519.94|521.55|518.69|522.8|519.94|521.55|518.69|0
1647355640000|2022-03-15 14:47:20|522.3|519.44|522.3|519.44|522.55|519.69|522.05|519.19|0
1647355650000|2022-03-15 14:47:30|522.05|519.19|522.93|520.07|522.93|520.07|522.05|519.19|0
1647355660000|2022-03-15 14:47:40|522.55|519.69|523.55|520.69|523.55|520.69|522.55|519.69|0
1647355670000|2022-03-15 14:47:50|523.3|520.44|523.8|520.94|523.8|520.94|523.05|520.19|0
1647355680000|2022-03-15 14:48:00|524.8|521.94|524.55|521.69|524.8|521.94|523.8|520.94|0
1647355690000|2022-03-15 14:48:10|525.05|522.19|523.55|520.69|525.05|522.19|523.55|520.69|0
1647355700000|2022-03-15 14:48:20|523.3|520.44|523.05|520.19|523.3|520.44|522.55|519.69|0
1647355710000|2022-03-15 14:48:30|522.8|519.94|522.05|519.19|523.05|520.19|522.05|519.19|0
1647355720000|2022-03-15 14:48:40|522.3|519.44|523.3|520.44|523.3|520.44|522.3|519.44|0
1647355730000|2022-03-15 14:48:50|523.05|520.19|523.55|520.69|523.55|520.69|522.8|519.94|0
1647355740000|2022-03-15 14:49:00|522.8|519.94|522.3|519.44|522.8|519.94|522.3|519.44|0
1647355750000|2022-03-15 14:49:10|522.05|519.19|522.43|519.57|522.43|519.57|522.05|519.19|0
1647355760000|2022-03-15 14:49:20|522.55|519.69|522.8|519.94|522.8|519.94|522.55|519.69|0
1647355770000|2022-03-15 14:49:30|522.3|519.44|523.18|520.32|523.3|520.44|522.3|519.44|0
1647355780000|2022-03-15 14:49:40|523.05|520.19|523.3|520.44|523.55|520.69|523.05|520.19|0
1647355790000|2022-03-15 14:49:50|522.8|519.94|522.8|519.94|523.05|520.19|522.8|519.94|0
1647355800000|2022-03-15 14:50:00|522.05|519.19|522.55|519.69|522.55|519.69|522.05|519.19|0
1647355810000|2022-03-15 14:50:10|523.05|520.19|522.43|519.57|523.05|520.19|522.43|519.57|0
1647355820000|2022-03-15 14:50:20|522.3|519.44|523.3|520.44|523.3|520.44|522.3|519.44|0
1647355830000|2022-03-15 14:50:30|524.05|521.19|523.8|520.94|524.05|521.19|523.8|520.94|0
1647355840000|2022-03-15 14:50:40|524.3|521.44|523.55|520.69|524.3|521.44|523.55|520.69|0
1647355850000|2022-03-15 14:50:50|523.93|521.07|523.8|520.94|523.93|521.07|523.55|520.69|0
1647355860000|2022-03-15 14:51:00|522.8|519.94|524.3|521.44|524.3|521.44|522.8|519.94|0
1647355870000|2022-03-15 14:51:10|525.8|522.94|526.3|523.44|526.3|523.44|525.8|522.94|0
1647355880000|2022-03-15 14:51:20|526.05|523.19|525.55|522.69|526.3|523.44|525.55|522.69|0
1647355890000|2022-03-15 14:51:30|526.05|523.19|526.05|523.19|526.05|523.19|525.3|522.44|0
1647355900000|2022-03-15 14:51:40|526.55|523.69|526.18|523.32|526.55|523.69|526.18|523.32|0
1647355910000|2022-03-15 14:51:50|526.05|523.19|526.05|523.19|526.3|523.44|525.8|522.94|0
1647355920000|2022-03-15 14:52:00|525.8|522.94|526.3|523.44|526.3|523.44|525.3|522.44|0
1647355930000|2022-03-15 14:52:10|526.55|523.69|526.3|523.44|526.55|523.69|525.8|522.94|0
1647355940000|2022-03-15 14:52:20|526.8|523.94|528.18|525.32|528.55|525.69|526.8|523.94|0
1647355950000|2022-03-15 14:52:30|528.3|525.44|528.3|525.44|528.3|525.44|527.8|524.94|0
1647355960000|2022-03-15 14:52:40|528.55|525.69|528.8|525.94|528.8|525.94|528.55|525.69|0
1647355970000|2022-03-15 14:52:50|528.55|525.69|528.68|525.82|529.3|526.44|528.55|525.69|0
1647355980000|2022-03-15 14:53:00|528.8|525.94|526.8|523.94|528.8|525.94|526.55|523.69|0
1647355990000|2022-03-15 14:53:10|527.3|524.44|527.8|524.94|528.05|525.19|527.3|524.44|0
1647356000000|2022-03-15 14:53:20|527.3|524.44|527.05|524.19|527.55|524.69|527.05|524.19|0
1647356010000|2022-03-15 14:53:30|526.8|523.94|526.93|524.07|526.93|524.07|526.8|523.94|0
1647356020000|2022-03-15 14:53:40|526.55|523.69|527.05|524.19|527.05|524.19|526.55|523.69|0
1647356030000|2022-03-15 14:53:50|527.8|524.94|528.05|525.19|528.05|525.19|527.55|524.69|0
1647356040000|2022-03-15 14:54:00|527.93|525.07|527.05|524.19|527.93|525.07|527.05|524.19|0
1647356050000|2022-03-15 14:54:10|527.3|524.44|526.55|523.69|527.3|524.44|526.3|523.44|0
1647356060000|2022-03-15 14:54:20|526.18|523.32|527.8|524.94|527.8|524.94|526.18|523.32|0
1647356070000|2022-03-15 14:54:30|527.3|524.44|526.8|523.94|527.3|524.44|526.8|523.94|0
1647356080000|2022-03-15 14:54:40|527.05|524.19|527.05|524.19|527.05|524.19|527.05|524.19|0
1647356090000|2022-03-15 14:54:50|526.8|523.94|526.93|524.07|526.93|524.07|526.55|523.69|0
1647356100000|2022-03-15 14:55:00|526.8|523.94|527.3|524.44|528.05|525.19|526.8|523.94|0
1647356110000|2022-03-15 14:55:10|527.55|524.69|527.55|524.69|527.55|524.69|527.05|524.19|0
1647356120000|2022-03-15 14:55:20|527.3|524.44|527.55|524.69|527.55|524.69|527.3|524.44|0
1647356130000|2022-03-15 14:55:30|527.8|524.94|528.3|525.44|528.3|525.44|527.8|524.94|0
1647356140000|2022-03-15 14:55:40|527.3|524.44|527.3|524.44|527.55|524.69|527.3|524.44|0
1647356150000|2022-03-15 14:55:50|527.55|524.69|527.55|524.69|527.55|524.69|527.3|524.44|0
1647356160000|2022-03-15 14:56:00|527.3|524.44|527.55|524.69|527.55|524.69|526.55|523.69|0
1647356170000|2022-03-15 14:56:10|528.3|525.44|528.8|525.94|528.8|525.94|528.3|525.44|0
1647356180000|2022-03-15 14:56:20|528.05|525.19|527.05|524.19|528.05|525.19|527.05|524.19|0
1647356190000|2022-03-15 14:56:30|527.3|524.44|527.8|524.94|528.43|525.57|527.3|524.44|0
1647356200000|2022-03-15 14:56:40|528.05|525.19|527.3|524.44|528.05|525.19|527.3|524.44|0
1647356210000|2022-03-15 14:56:50|527.05|524.19|526.93|524.07|527.05|524.19|526.93|524.07|0
1647356220000|2022-03-15 14:57:00|527.05|524.19|526.3|523.44|527.05|524.19|526.3|523.44|0
1647356230000|2022-03-15 14:57:10|526.55|523.69|526.3|523.44|526.55|523.69|525.55|522.69|0
1647356240000|2022-03-15 14:57:20|527.05|524.19|527.55|524.69|528.05|525.19|527.05|524.19|0
1647356250000|2022-03-15 14:57:30|527.8|524.94|527.55|524.69|528.05|525.19|527.3|524.44|0
1647356260000|2022-03-15 14:57:40|527.8|524.94|527.8|524.94|528.05|525.19|527.8|524.94|0
1647356270000|2022-03-15 14:57:50|528.3|525.44|528.05|525.19|528.3|525.44|527.8|524.94|0
1647356280000|2022-03-15 14:58:00|528.3|525.44|528.55|525.69|528.55|525.69|528.3|525.44|0
1647356290000|2022-03-15 14:58:10|529.3|526.44|531.05|528.19|531.05|528.19|529.3|526.44|0
1647356300000|2022-03-15 14:58:20|531.3|528.44|532.05|529.19|532.3|529.44|531.3|528.44|0
1647356310000|2022-03-15 14:58:30|532.3|529.44|532.55|529.69|532.55|529.69|532.3|529.44|0
1647356320000|2022-03-15 14:58:40|532.3|529.44|532.05|529.19|532.3|529.44|531.93|529.07|0
1647356330000|2022-03-15 14:58:50|531.55|528.69|531.8|528.94|531.8|528.94|531.55|528.69|0
1647356340000|2022-03-15 14:59:00|531.55|528.69|530.8|527.94|531.55|528.69|530.8|527.94|0
1647356350000|2022-03-15 14:59:10|530.05|527.19|529.55|526.69|530.05|527.19|529.55|526.69|0
1647356360000|2022-03-15 14:59:20|529.3|526.44|528.55|525.69|529.3|526.44|528.55|525.69|0
1647356370000|2022-03-15 14:59:30|527.8|524.94|528.8|525.94|528.8|525.94|527.8|524.94|0
1647356380000|2022-03-15 14:59:40|529.55|526.69|529.55|526.69|529.55|526.69|529.3|526.44|0
1647356390000|2022-03-15 14:59:50|529.3|526.44|530.3|527.44|530.3|527.44|529.3|526.44|0
1647356400000|2022-03-15 15:00:00|530.05|527.19|528.43|525.57|530.05|527.19|528.3|525.44|0
1647356410000|2022-03-15 15:00:10|528.8|525.94|529.55|526.69|529.55|526.69|528.8|525.94|0
1647356420000|2022-03-15 15:00:20|529.3|526.44|529.55|526.69|529.8|526.94|529.3|526.44|0
1647356430000|2022-03-15 15:00:30|529.3|526.44|529.93|527.07|529.93|527.07|529.3|526.44|0
1647356440000|2022-03-15 15:00:40|530.05|527.19|528.55|525.69|530.05|527.19|528.55|525.69|0
1647356450000|2022-03-15 15:00:50|528.8|525.94|529.55|526.69|529.55|526.69|528.55|525.69|0
1647356460000|2022-03-15 15:01:00|529.3|526.44|529.05|526.19|530.05|527.19|529.05|526.19|0
1647356470000|2022-03-15 15:01:10|528.8|525.94|527.3|524.44|528.8|525.94|527.3|524.44|0
1647356480000|2022-03-15 15:01:20|527.05|524.19|526.8|523.94|527.05|524.19|526.55|523.69|0
1647356490000|2022-03-15 15:01:30|526.55|523.69|527.55|524.69|527.55|524.69|526.55|523.69|0
1647356500000|2022-03-15 15:01:40|527.3|524.44|526.55|523.69|527.3|524.44|526.55|523.69|0
1647356510000|2022-03-15 15:01:50|526.3|523.44|527.3|524.44|527.3|524.44|526.3|523.44|0
1647356520000|2022-03-15 15:02:00|527.05|524.19|527.05|524.19|527.18|524.32|527.05|524.19|0
1647356530000|2022-03-15 15:02:10|527.3|524.44|526.93|524.07|527.3|524.44|526.93|524.07|0
1647356540000|2022-03-15 15:02:20|527.55|524.69|526.55|523.69|527.55|524.69|526.55|523.69|0
1647356550000|2022-03-15 15:02:30|526.3|523.44|525.05|522.19|526.3|523.44|524.8|521.94|0
1647356560000|2022-03-15 15:02:40|524.93|522.07|524.8|521.94|525.05|522.19|524.8|521.94|0
1647356570000|2022-03-15 15:02:50|525.05|522.19|526.43|523.57|526.43|523.57|525.05|522.19|0
1647356580000|2022-03-15 15:03:00|526.55|523.69|527.55|524.69|527.55|524.69|526.55|523.69|0
1647356590000|2022-03-15 15:03:10|527.68|524.82|528.05|525.19|528.05|525.19|527.68|524.82|0
1647356600000|2022-03-15 15:03:20|528.55|525.69|527.05|524.19|528.55|525.69|527.05|524.19|0
1647356610000|2022-03-15 15:03:30|526.8|523.94|526.55|523.69|526.8|523.94|526.55|523.69|0
1647356620000|2022-03-15 15:03:40|526.8|523.94|526.3|523.44|526.8|523.94|526.3|523.44|0
1647356630000|2022-03-15 15:03:50|526.05|523.19|526.05|523.19|526.05|523.19|525.55|522.69|0
1647356640000|2022-03-15 15:04:00|525.8|522.94|525.8|522.94|526.05|523.19|525.55|522.69|0
1647356650000|2022-03-15 15:04:10|525.68|522.82|525.8|522.94|526.55|523.69|525.68|522.82|0
1647356660000|2022-03-15 15:04:20|526.05|523.19|526.8|523.94|526.8|523.94|526.05|523.19|0
1647356670000|2022-03-15 15:04:30|526.05|523.19|525.8|522.94|526.05|523.19|525.8|522.94|0
1647356680000|2022-03-15 15:04:40|525.68|522.82|525.05|522.19|525.8|522.94|525.05|522.19|0
1647356690000|2022-03-15 15:04:50|524.55|521.69|524.43|521.57|524.55|521.69|524.43|521.57|0
1647356700000|2022-03-15 15:05:00|524.55|521.69|523.55|520.69|524.55|521.69|523.55|520.69|0
1647356710000|2022-03-15 15:05:10|523.05|520.19|523.3|520.44|523.3|520.44|523.05|520.19|0
1647356720000|2022-03-15 15:05:20|524.05|521.19|524.55|521.69|524.55|521.69|523.8|520.94|0
1647356730000|2022-03-15 15:05:30|524.8|521.94|525.55|522.69|526.05|523.19|524.8|521.94|0
1647356740000|2022-03-15 15:05:40|525.3|522.44|524.8|521.94|525.3|522.44|524.8|521.94|0
1647356750000|2022-03-15 15:05:50|525.3|522.44|525.43|522.57|525.55|522.69|525.3|522.44|0
1647356760000|2022-03-15 15:06:00|525.8|522.94|525.3|522.44|525.8|522.94|525.18|522.32|0
1647356770000|2022-03-15 15:06:10|524.8|521.94|524.93|522.07|524.93|522.07|524.55|521.69|0
1647356780000|2022-03-15 15:06:20|524.55|521.69|525.05|522.19|525.05|522.19|524.3|521.44|0
1647356790000|2022-03-15 15:06:30|524.43|521.57|525.55|522.69|525.55|522.69|524.43|521.57|0
1647356800000|2022-03-15 15:06:40|525.8|522.94|525.8|522.94|525.8|522.94|525.68|522.82|0
1647356810000|2022-03-15 15:06:50|525.55|522.69|525.05|522.19|525.55|522.69|525.05|522.19|0
1647356820000|2022-03-15 15:07:00|524.55|521.69|523.8|520.94|524.55|521.69|523.8|520.94|0
1647356830000|2022-03-15 15:07:10|524.05|521.19|523.8|520.94|524.3|521.44|523.8|520.94|0
1647356840000|2022-03-15 15:07:20|523.55|520.69|525.05|522.19|525.18|522.32|523.55|520.69|0
1647356850000|2022-03-15 15:07:30|524.8|521.94|525.05|522.19|525.05|522.19|524.55|521.69|0
1647356860000|2022-03-15 15:07:40|525.18|522.32|525.43|522.57|525.55|522.69|525.18|522.32|0
1647356870000|2022-03-15 15:07:50|525.05|522.19|525.05|522.19|525.05|522.19|524.8|521.94|0
1647356880000|2022-03-15 15:08:00|524.3|521.44|524.3|521.44|524.3|521.44|523.8|520.94|0
1647356890000|2022-03-15 15:08:10|524.68|521.82|524.8|521.94|524.8|521.94|524.3|521.44|0
1647356900000|2022-03-15 15:08:20|524.3|521.44|524.43|521.57|524.55|521.69|524.3|521.44|0
1647356910000|2022-03-15 15:08:30|525.05|522.19|524.55|521.69|525.05|522.19|524.43|521.57|0
1647356920000|2022-03-15 15:08:40|524.8|521.94|524.8|521.94|525.05|522.19|524.8|521.94|0
1647356930000|2022-03-15 15:08:50|524.55|521.69|524.05|521.19|524.55|521.69|524.05|521.19|0
1647356940000|2022-03-15 15:09:00|524.3|521.44|524.3|521.44|525.05|522.19|524.3|521.44|0
1647356950000|2022-03-15 15:09:10|524.8|521.94|524.55|521.69|525.05|522.19|524.55|521.69|0
1647356960000|2022-03-15 15:09:20|524.43|521.57|524.8|521.94|524.8|521.94|523.8|520.94|0
1647356970000|2022-03-15 15:09:30|525.05|522.19|525.55|522.69|525.55|522.69|525.05|522.19|0
1647356980000|2022-03-15 15:09:40|525.68|522.82|524.55|521.69|525.68|522.82|524.55|521.69|0
1647356990000|2022-03-15 15:09:50|524.43|521.57|524.18|521.32|524.43|521.57|524.05|521.19|0
1647357000000|2022-03-15 15:10:00|524.05|521.19|523.3|520.44|524.05|521.19|523.18|520.32|0
1647357010000|2022-03-15 15:10:10|524.8|521.94|524.05|521.19|524.8|521.94|523.8|520.94|0
1647357020000|2022-03-15 15:10:20|523.8|520.94|523.3|520.44|523.8|520.94|523.3|520.44|0
1647357030000|2022-03-15 15:10:30|523.18|520.32|523.05|520.19|523.18|520.32|522.55|519.69|0
1647357040000|2022-03-15 15:10:40|522.55|519.69|522.8|519.94|522.8|519.94|522.55|519.69|0
1647357050000|2022-03-15 15:10:50|522.55|519.69|524.05|521.19|524.05|521.19|522.55|519.69|0
1647357060000|2022-03-15 15:11:00|524.3|521.44|524.8|521.94|525.05|522.19|524.3|521.44|0
1647357070000|2022-03-15 15:11:10|525.05|522.19|526.05|523.19|526.05|523.19|525.05|522.19|0
1647357080000|2022-03-15 15:11:20|526.8|523.94|526.55|523.69|526.8|523.94|526.43|523.57|0
1647357090000|2022-03-15 15:11:30|526.8|523.94|526.55|523.69|526.8|523.94|526.3|523.44|0
1647357100000|2022-03-15 15:11:40|526.8|523.94|527.05|524.19|527.05|524.19|526.8|523.94|0
1647357110000|2022-03-15 15:11:50|526.55|523.69|526.8|523.94|526.8|523.94|526.55|523.69|0
1647357120000|2022-03-15 15:12:00|526.55|523.69|526.8|523.94|526.8|523.94|526.55|523.69|0
1647357130000|2022-03-15 15:12:10|526.55|523.69|526.3|523.44|526.55|523.69|526.3|523.44|0
1647357140000|2022-03-15 15:12:20|525.8|522.94|525.3|522.44|525.8|522.94|525.3|522.44|0
1647357150000|2022-03-15 15:12:30|526.3|523.44|526.3|523.44|526.55|523.69|526.3|523.44|0
1647357160000|2022-03-15 15:12:40|526.68|523.82|526.05|523.19|526.68|523.82|526.05|523.19|0
1647357170000|2022-03-15 15:12:50|525.8|522.94|526.3|523.44|526.3|523.44|525.55|522.69|0
1647357180000|2022-03-15 15:13:00|526.8|523.94|526.05|523.19|526.8|523.94|525.8|522.94|0
1647357190000|2022-03-15 15:13:10|525.55|522.69|525.93|523.07|526.3|523.44|525.55|522.69|0
1647357200000|2022-03-15 15:13:20|525.8|522.94|525.05|522.19|525.8|522.94|525.05|522.19|0
1647357210000|2022-03-15 15:13:30|525.3|522.44|525.3|522.44|525.3|522.44|524.8|521.94|0
1647357220000|2022-03-15 15:13:40|525.55|522.69|525.05|522.19|525.55|522.69|525.05|522.19|0
1647357230000|2022-03-15 15:13:50|525.3|522.44|524.8|521.94|525.3|522.44|524.8|521.94|0
1647357240000|2022-03-15 15:14:00|523.8|520.94|524.68|521.82|524.68|521.82|523.8|520.94|0
1647357250000|2022-03-15 15:14:10|525.05|522.19|525.3|522.44|525.3|522.44|525.05|522.19|0
1647357260000|2022-03-15 15:14:20|524.55|521.69|524.55|521.69|524.68|521.82|524.55|521.69|0
1647357270000|2022-03-15 15:14:30|524.3|521.44|524.3|521.44|524.3|521.44|524.05|521.19|0
1647357280000|2022-03-15 15:14:40|524.05|521.19|523.68|520.82|524.05|521.19|523.3|520.44|0
1647357290000|2022-03-15 15:14:50|523.3|520.44|524.8|521.94|524.8|521.94|523.3|520.44|0
1647357300000|2022-03-15 15:15:00|524.3|521.44|525.3|522.44|525.3|522.44|524.3|521.44|0
1647357310000|2022-03-15 15:15:10|525.55|522.69|524.8|521.94|525.55|522.69|524.8|521.94|0
1647357320000|2022-03-15 15:15:20|524.55|521.69|524.55|521.69|524.8|521.94|524.55|521.69|0
1647357330000|2022-03-15 15:15:30|524.3|521.44|524.55|521.69|524.55|521.69|524.3|521.44|0
1647357340000|2022-03-15 15:15:40|525.3|522.44|525.18|522.32|525.3|522.44|524.3|521.44|0
1647357350000|2022-03-15 15:15:50|525.05|522.19|524.8|521.94|525.05|522.19|524.55|521.69|0
1647357360000|2022-03-15 15:16:00|524.3|521.44|525.3|522.44|525.3|522.44|524.3|521.44|0
1647357370000|2022-03-15 15:16:10|525.8|522.94|526.55|523.69|526.55|523.69|525.8|522.94|0
1647357380000|2022-03-15 15:16:20|526.3|523.44|526.55|523.69|526.8|523.94|526.05|523.19|0
1647357390000|2022-03-15 15:16:30|526.8|523.94|527.8|524.94|527.8|524.94|526.8|523.94|0
1647357400000|2022-03-15 15:16:40|528.3|525.44|528.3|525.44|528.3|525.44|528.05|525.19|0
1647357410000|2022-03-15 15:16:50|529.05|526.19|527.8|524.94|529.55|526.69|527.8|524.94|0
1647357420000|2022-03-15 15:17:00|527.55|524.69|527.8|524.94|527.8|524.94|527.3|524.44|0
1647357430000|2022-03-15 15:17:10|528.05|525.19|527.93|525.07|528.3|525.44|527.8|524.94|0
1647357440000|2022-03-15 15:17:20|527.8|524.94|527.8|524.94|528.3|525.44|527.8|524.94|0
1647357450000|2022-03-15 15:17:30|527.55|524.69|527.3|524.44|527.8|524.94|527.3|524.44|0
1647357460000|2022-03-15 15:17:40|527.05|524.19|527.05|524.19|527.05|524.19|526.55|523.69|0
1647357470000|2022-03-15 15:17:50|526.8|523.94|526.8|523.94|526.8|523.94|526.55|523.69|0
1647357480000|2022-03-15 15:18:00|525.68|522.82|525.18|522.32|525.8|522.94|525.18|522.32|0
1647357490000|2022-03-15 15:18:10|524.8|521.94|524.8|521.94|525.05|522.19|524.8|521.94|0
1647357500000|2022-03-15 15:18:20|524.3|521.44|524.8|521.94|525.05|522.19|524.3|521.44|0
1647357510000|2022-03-15 15:18:30|524.55|521.69|523.8|520.94|524.55|521.69|523.8|520.94|0
1647357520000|2022-03-15 15:18:40|523.3|520.44|522.8|519.94|523.3|520.44|522.8|519.94|0
1647357530000|2022-03-15 15:18:50|523.05|520.19|522.93|520.07|523.05|520.19|522.8|519.94|0
1647357540000|2022-03-15 15:19:00|523.8|520.94|523.8|520.94|524.3|521.44|523.8|520.94|0
1647357550000|2022-03-15 15:19:10|523.3|520.44|523.55|520.69|523.55|520.69|523.05|520.19|0
1647357560000|2022-03-15 15:19:20|523.8|520.94|524.05|521.19|524.05|521.19|523.43|520.57|0
1647357570000|2022-03-15 15:19:30|523.55|520.69|524.05|521.19|524.3|521.44|523.3|520.44|0
1647357580000|2022-03-15 15:19:40|523.55|520.69|523.55|520.69|523.55|520.69|523.55|520.69|0
1647357590000|2022-03-15 15:19:50|523.05|520.19|523.55|520.69|523.55|520.69|522.93|520.07|0
1647357600000|2022-03-15 15:20:00|523.05|520.19|523.05|520.19|523.55|520.69|523.05|520.19|0
1647357610000|2022-03-15 15:20:10|522.93|520.07|522.05|519.19|522.93|520.07|522.05|519.19|0
1647357620000|2022-03-15 15:20:20|521.8|518.94|521.8|518.94|521.8|518.94|521.55|518.69|0
1647357630000|2022-03-15 15:20:30|521.55|518.69|522.05|519.19|522.05|519.19|521.55|518.69|0
1647357640000|2022-03-15 15:20:40|522.3|519.44|523.8|520.94|523.8|520.94|522.3|519.44|0
1647357650000|2022-03-15 15:20:50|524.05|521.19|523.55|520.69|524.05|521.19|522.8|519.94|0
1647357660000|2022-03-15 15:21:00|523.8|520.94|525.05|522.19|525.05|522.19|523.8|520.94|0
1647357670000|2022-03-15 15:21:10|525.3|522.44|525.3|522.44|525.3|522.44|525.05|522.19|0
1647357680000|2022-03-15 15:21:20|524.93|522.07|525.55|522.69|525.55|522.69|524.93|522.07|0
1647357690000|2022-03-15 15:21:30|525.8|522.94|526.55|523.69|526.55|523.69|525.8|522.94|0
1647357700000|2022-03-15 15:21:40|526.8|523.94|528.55|525.69|528.55|525.69|526.8|523.94|0
1647357710000|2022-03-15 15:21:50|527.8|524.94|528.3|525.44|528.3|525.44|527.55|524.69|0
1647357720000|2022-03-15 15:22:00|528.05|525.19|528.8|525.94|529.05|526.19|528.05|525.19|0
1647357730000|2022-03-15 15:22:10|528.3|525.44|528.05|525.19|528.43|525.57|528.05|525.19|0
1647357740000|2022-03-15 15:22:20|528.55|525.69|529.05|526.19|529.05|526.19|528.55|525.69|0
1647357750000|2022-03-15 15:22:30|529.18|526.32|529.55|526.69|529.55|526.69|529.05|526.19|0
1647357760000|2022-03-15 15:22:40|529.68|526.82|528.93|526.07|529.68|526.82|528.93|526.07|0
1647357770000|2022-03-15 15:22:50|528.8|525.94|527.3|524.44|528.8|525.94|527.3|524.44|0
1647357780000|2022-03-15 15:23:00|527.55|524.69|527.3|524.44|527.8|524.94|527.3|524.44|0
1647357790000|2022-03-15 15:23:10|527.55|524.69|528.55|525.69|528.55|525.69|527.55|524.69|0
1647357800000|2022-03-15 15:23:20|528.05|525.19|527.8|524.94|528.3|525.44|527.8|524.94|0
1647357810000|2022-03-15 15:23:30|527.3|524.44|527.05|524.19|527.3|524.44|527.05|524.19|0
1647357820000|2022-03-15 15:23:40|526.3|523.44|525.8|522.94|526.3|523.44|525.8|522.94|0
1647357830000|2022-03-15 15:23:50|526.05|523.19|526.43|523.57|526.8|523.94|526.05|523.19|0
1647357840000|2022-03-15 15:24:00|526.05|523.19|526.05|523.19|526.3|523.44|526.05|523.19|0
1647357850000|2022-03-15 15:24:10|525.8|522.94|525.55|522.69|525.8|522.94|525.55|522.69|0
1647357860000|2022-03-15 15:24:20|525.8|522.94|526.3|523.44|526.3|523.44|525.8|522.94|0
1647357870000|2022-03-15 15:24:30|526.05|523.19|525.8|522.94|526.3|523.44|525.8|522.94|0
1647357880000|2022-03-15 15:24:40|526.3|523.44|525.8|522.94|526.3|523.44|525.8|522.94|0
1647357890000|2022-03-15 15:24:50|526.3|523.44|525.68|522.82|526.3|523.44|525.55|522.69|0
1647357900000|2022-03-15 15:25:00|525.8|522.94|526.43|523.57|526.43|523.57|525.8|522.94|0
1647357910000|2022-03-15 15:25:10|525.55|522.69|524.05|521.19|525.55|522.69|524.05|521.19|0
1647357920000|2022-03-15 15:25:20|523.8|520.94|523.05|520.19|523.8|520.94|523.05|520.19|0
1647357930000|2022-03-15 15:25:30|521.8|518.94|518.05|515.19|521.8|518.94|518.05|515.19|0
1647357940000|2022-03-15 15:25:40|519.8|516.94|519.55|516.69|519.8|516.94|519.55|516.69|0
1647357950000|2022-03-15 15:25:50|519.8|516.94|520.18|517.32|520.3|517.44|519.55|516.69|0
1647357960000|2022-03-15 15:26:00|520.05|517.19|520.55|517.69|520.55|517.69|520.05|517.19|0
1647357970000|2022-03-15 15:26:10|519.8|516.94|519.3|516.44|520.3|517.44|519.3|516.44|0
1647357980000|2022-03-15 15:26:20|520.05|517.19|520.55|517.69|520.55|517.69|520.05|517.19|0
1647357990000|2022-03-15 15:26:30|520.8|517.94|520.8|517.94|520.8|517.94|520.55|517.69|0
1647358000000|2022-03-15 15:26:40|520.55|517.69|520.55|517.69|520.8|517.94|520.55|517.69|0
1647358010000|2022-03-15 15:26:50|520.3|517.44|520.05|517.19|520.3|517.44|520.05|517.19|0
1647358020000|2022-03-15 15:27:00|519.93|517.07|520.8|517.94|520.8|517.94|519.93|517.07|0
1647358030000|2022-03-15 15:27:10|520.55|517.69|520.8|517.94|520.8|517.94|520.55|517.69|0
1647358040000|2022-03-15 15:27:20|521.3|518.44|522.05|519.19|522.05|519.19|521.3|518.44|0
1647358050000|2022-03-15 15:27:30|521.55|518.69|521.3|518.44|521.55|518.69|521.3|518.44|0
1647358060000|2022-03-15 15:27:40|520.8|517.94|520.94|518.3|520.94|518.3|520.8|517.94|0
1647358070000|2022-03-15 15:27:50|520.69|518.05|521.19|518.55|521.19|518.55|520.69|518.05|0
1647358080000|2022-03-15 15:28:00|520.44|517.8|519.19|516.55|520.44|517.8|519.19|516.55|0
1647358090000|2022-03-15 15:28:10|519.44|516.8|518.69|516.05|519.44|516.8|518.69|516.05|0
1647358100000|2022-03-15 15:28:20|518.94|516.3|518.44|515.8|518.94|516.3|518.44|515.8|0
1647358110000|2022-03-15 15:28:30|518.19|515.55|518.57|515.93|518.69|516.05|518.19|515.55|0
1647358120000|2022-03-15 15:28:40|518.19|515.55|518.32|515.68|518.32|515.68|517.94|515.3|0
1647358130000|2022-03-15 15:28:50|518.44|515.8|517.94|515.3|518.44|515.8|517.94|515.3|0
1647358140000|2022-03-15 15:29:00|518.19|515.55|517.94|515.3|518.19|515.55|517.94|515.3|0
1647358150000|2022-03-15 15:29:10|518.19|515.55|518.07|515.43|518.19|515.55|517.44|514.8|0
1647358160000|2022-03-15 15:29:20|517.69|515.05|517.82|515.18|517.82|515.18|517.69|515.05|0
1647358170000|2022-03-15 15:29:30|517.69|515.05|517.44|514.8|517.69|515.05|517.44|514.8|0
1647358180000|2022-03-15 15:29:40|516.94|514.3|517.19|514.55|517.44|514.8|516.94|514.3|0
1647358190000|2022-03-15 15:29:50|516.94|514.3|515.69|513.05|516.94|514.3|515.69|513.05|0
1647358200000|2022-03-15 15:30:00|515.19|512.55|515.44|512.8|515.69|513.05|515.19|512.55|0
1647358210000|2022-03-15 15:30:10|515.19|512.55|515.69|513.05|515.69|513.05|514.94|512.3|0
1647358220000|2022-03-15 15:30:20|515.57|512.93|516.69|514.05|516.69|514.05|515.57|512.93|0
1647358230000|2022-03-15 15:30:30|516.44|513.8|516.69|514.05|516.94|514.3|516.44|513.8|0
1647358240000|2022-03-15 15:30:40|516.94|514.3|516.44|513.8|516.94|514.3|516.19|513.55|0
1647358250000|2022-03-15 15:30:50|516.69|514.05|516.94|514.3|516.94|514.3|516.69|514.05|0
1647358260000|2022-03-15 15:31:00|516.82|514.18|516.44|513.8|516.82|514.18|516.44|513.8|0
1647358270000|2022-03-15 15:31:10|516.69|514.05|515.94|513.3|517.19|514.55|515.94|513.3|0
1647358280000|2022-03-15 15:31:20|515.69|513.05|515.19|512.55|515.69|513.05|515.19|512.55|0
1647358290000|2022-03-15 15:31:30|515.69|513.05|515.69|513.05|515.69|513.05|515.44|512.8|0
1647358300000|2022-03-15 15:31:40|515.19|512.55|513.94|511.3|515.19|512.55|513.94|511.3|0
1647358310000|2022-03-15 15:31:50|514.44|511.8|514.19|511.55|514.44|511.8|514.19|511.55|0
1647358320000|2022-03-15 15:32:00|513.94|511.3|515.19|512.55|515.19|512.55|513.94|511.3|0
1647358330000|2022-03-15 15:32:10|514.94|512.3|514.69|512.05|515.19|512.55|514.69|512.05|0
1647358340000|2022-03-15 15:32:20|514.44|511.8|514.19|511.55|514.44|511.8|514.19|511.55|0
1647358350000|2022-03-15 15:32:30|513.82|511.18|514.19|511.55|514.19|511.55|513.82|511.18|0
1647358360000|2022-03-15 15:32:40|514.69|512.05|513.94|511.3|515.19|512.55|513.94|511.3|0
1647358370000|2022-03-15 15:32:50|514.19|511.55|514.69|512.05|514.94|512.3|514.19|511.55|0
1647358380000|2022-03-15 15:33:00|514.94|512.3|514.69|512.05|514.94|512.3|514.69|512.05|0
1647358390000|2022-03-15 15:33:10|514.44|511.8|514.69|512.05|514.69|512.05|514.44|511.8|0
1647358400000|2022-03-15 15:33:20|514.82|512.18|514.19|511.55|514.94|512.3|514.19|511.55|0
1647358410000|2022-03-15 15:33:30|514.07|511.43|513.44|510.8|514.07|511.43|513.19|510.55|0
1647358420000|2022-03-15 15:33:40|513.32|510.68|512.69|510.05|513.32|510.68|512.69|510.05|0
1647358430000|2022-03-15 15:33:50|512.94|510.3|512.69|510.05|512.94|510.3|512.69|510.05|0
1647358440000|2022-03-15 15:34:00|512.44|509.8|512.69|510.05|512.69|510.05|512.19|509.55|0
1647358450000|2022-03-15 15:34:10|512.94|510.3|512.44|509.8|512.94|510.3|512.44|509.8|0
1647358460000|2022-03-15 15:34:20|512.19|509.55|512.19|509.55|512.19|509.55|511.94|509.3|0
1647358470000|2022-03-15 15:34:30|512.07|509.43|512.44|509.8|512.69|510.05|512.07|509.43|0
1647358480000|2022-03-15 15:34:40|512.69|510.05|512.69|510.05|513.19|510.55|512.69|510.05|0
1647358490000|2022-03-15 15:34:50|513.19|510.55|512.19|509.55|513.19|510.55|512.19|509.55|0
1647358500000|2022-03-15 15:35:00|511.94|509.3|510.69|508.05|511.94|509.3|510.69|508.05|0
1647358510000|2022-03-15 15:35:10|511.19|508.55|510.44|507.8|511.19|508.55|510.44|507.8|0
1647358520000|2022-03-15 15:35:20|510.19|507.55|510.44|507.8|510.69|508.05|510.19|507.55|0
1647358530000|2022-03-15 15:35:30|510.19|507.55|509.94|507.3|510.19|507.55|509.94|507.3|0
1647358540000|2022-03-15 15:35:40|509.69|507.05|510.69|508.05|510.69|508.05|509.69|507.05|0
1647358550000|2022-03-15 15:35:50|510.94|508.3|510.19|507.55|510.94|508.3|510.19|507.55|0
1647358560000|2022-03-15 15:36:00|510.07|507.43|510.19|507.55|510.44|507.8|510.07|507.43|0
1647358570000|2022-03-15 15:36:10|510.44|507.8|509.94|507.3|510.44|507.8|509.94|507.3|0
1647358580000|2022-03-15 15:36:20|510.44|507.8|509.94|507.3|510.44|507.8|509.69|507.05|0
1647358590000|2022-03-15 15:36:30|510.44|507.8|511.19|508.55|511.19|508.55|510.44|507.8|0
1647358600000|2022-03-15 15:36:40|511.44|508.8|511.44|508.8|511.69|509.05|511.19|508.55|0
1647358610000|2022-03-15 15:36:50|510.69|508.05|509.94|507.3|510.69|508.05|509.94|507.3|0
1647358620000|2022-03-15 15:37:00|510.19|507.55|510.19|507.55|510.19|507.55|510.19|507.55|0
1647358630000|2022-03-15 15:37:10|509.94|507.3|510.44|507.8|510.44|507.8|509.94|507.3|0
1647358640000|2022-03-15 15:37:20|510.19|507.55|509.94|507.3|510.19|507.55|509.94|507.3|0
1647358650000|2022-03-15 15:37:30|510.19|507.55|510.19|507.55|510.19|507.55|509.94|507.3|0
1647358660000|2022-03-15 15:37:40|509.69|507.05|509.44|506.8|509.94|507.3|509.44|506.8|0
1647358670000|2022-03-15 15:37:50|509.19|506.55|509.19|506.55|509.44|506.8|509.19|506.55|0
1647358680000|2022-03-15 15:38:00|509.44|506.8|509.94|507.3|510.44|507.8|509.44|506.8|0
1647358690000|2022-03-15 15:38:10|510.44|507.8|510.69|508.05|510.82|508.18|510.44|507.8|0
1647358700000|2022-03-15 15:38:20|510.44|507.8|510.82|508.18|510.82|508.18|510.19|507.55|0
1647358710000|2022-03-15 15:38:30|511.44|508.8|510.69|508.05|511.44|508.8|510.44|507.8|0
1647358720000|2022-03-15 15:38:40|510.44|507.8|510.19|507.55|510.44|507.8|510.19|507.55|0
1647358730000|2022-03-15 15:38:50|509.69|507.05|509.82|507.18|509.94|507.3|509.44|506.8|0
1647358740000|2022-03-15 15:39:00|509.69|507.05|509.44|506.8|509.69|507.05|509.44|506.8|0
1647358750000|2022-03-15 15:39:10|509.19|506.55|509.44|506.8|509.44|506.8|509.19|506.55|0
1647358760000|2022-03-15 15:39:20|509.69|507.05|509.69|507.05|509.69|507.05|509.44|506.8|0
1647358770000|2022-03-15 15:39:30|509.94|507.3|510.19|507.55|510.19|507.55|509.94|507.3|0
1647358780000|2022-03-15 15:39:40|510.44|507.8|510.19|507.55|510.44|507.8|509.69|507.05|0
1647358790000|2022-03-15 15:39:50|510.44|507.8|510.69|508.05|510.69|508.05|510.19|507.55|0
1647358800000|2022-03-15 15:40:00|510.57|507.93|511.94|509.3|511.94|509.3|510.19|507.55|0
1647358810000|2022-03-15 15:40:10|511.69|509.05|511.69|509.05|511.69|509.05|511.07|508.43|0
1647358820000|2022-03-15 15:40:20|511.44|508.8|511.19|508.55|511.44|508.8|511.19|508.55|0
1647358830000|2022-03-15 15:40:30|511.94|509.3|512.94|510.3|512.94|510.3|511.94|509.3|0
1647358840000|2022-03-15 15:40:40|513.19|510.55|513.19|510.55|513.19|510.55|512.44|509.8|0
1647358850000|2022-03-15 15:40:50|513.44|510.8|513.19|510.55|513.44|510.8|513.19|510.55|0
1647358860000|2022-03-15 15:41:00|512.94|510.3|512.94|510.3|512.94|510.3|512.94|510.3|0
1647358870000|2022-03-15 15:41:10|513.44|510.8|513.94|511.3|513.94|511.3|513.44|510.8|0
1647358880000|2022-03-15 15:41:20|514.19|511.55|514.19|511.55|514.19|511.55|514.19|511.55|0
1647358890000|2022-03-15 15:41:30|513.69|511.05|513.19|510.55|514.19|511.55|513.19|510.55|0
1647358900000|2022-03-15 15:41:40|513.69|511.05|513.57|510.93|513.69|511.05|513.44|510.8|0
1647358910000|2022-03-15 15:41:50|513.69|511.05|512.94|510.3|513.69|511.05|512.94|510.3|0
1647358920000|2022-03-15 15:42:00|512.69|510.05|512.19|509.55|512.69|510.05|512.19|509.55|0
1647358930000|2022-03-15 15:42:10|511.94|509.3|511.94|509.3|511.94|509.3|511.44|508.8|0
1647358940000|2022-03-15 15:42:20|511.69|509.05|511.19|508.55|511.69|509.05|511.19|508.55|0
1647358950000|2022-03-15 15:42:30|510.69|508.05|510.57|507.93|511.57|508.93|510.57|507.93|0
1647358960000|2022-03-15 15:42:40|511.19|508.55|510.69|508.05|511.19|508.55|510.69|508.05|0
1647358970000|2022-03-15 15:42:50|510.94|508.3|511.19|508.55|511.19|508.55|510.94|508.3|0
1647358980000|2022-03-15 15:43:00|510.94|508.3|510.94|508.3|510.94|508.3|510.69|508.05|0
1647358990000|2022-03-15 15:43:10|510.69|508.05|511.44|508.8|511.44|508.8|510.69|508.05|0
1647359000000|2022-03-15 15:43:20|511.94|509.3|511.44|508.8|511.94|509.3|511.44|508.8|0
1647359010000|2022-03-15 15:43:30|511.69|509.05|511.19|508.55|511.69|509.05|511.19|508.55|0
1647359020000|2022-03-15 15:43:40|511.44|508.8|511.57|508.93|511.57|508.93|510.94|508.3|0
1647359030000|2022-03-15 15:43:50|511.44|508.8|511.44|508.8|511.94|509.3|511.44|508.8|0
1647359040000|2022-03-15 15:44:00|510.94|508.3|511.19|508.55|511.19|508.55|510.94|508.3|0
1647359050000|2022-03-15 15:44:10|510.94|508.3|511.19|508.55|511.19|508.55|510.69|508.05|0
1647359060000|2022-03-15 15:44:20|510.94|508.3|510.69|508.05|511.19|508.55|510.69|508.05|0
1647359070000|2022-03-15 15:44:30|511.19|508.55|510.94|508.3|511.19|508.55|510.94|508.3|0
1647359080000|2022-03-15 15:44:40|511.19|508.55|511.19|508.55|511.32|508.68|510.94|508.3|0
1647359090000|2022-03-15 15:44:50|511.44|508.8|511.07|508.43|511.44|508.8|510.94|508.3|0
1647359100000|2022-03-15 15:45:00|511.19|508.55|510.94|508.3|511.19|508.55|510.69|508.05|0
1647359110000|2022-03-15 15:45:10|511.19|508.55|511.44|508.8|511.44|508.8|511.07|508.43|0
1647359120000|2022-03-15 15:45:20|511.19|508.55|510.94|508.3|511.44|508.8|510.94|508.3|0
1647359130000|2022-03-15 15:45:30|511.19|508.55|511.44|508.8|511.44|508.8|511.19|508.55|0
1647359140000|2022-03-15 15:45:40|511.69|509.05|511.19|508.55|511.94|509.3|511.19|508.55|0
1647359150000|2022-03-15 15:45:50|511.44|508.8|511.44|508.8|511.44|508.8|511.19|508.55|0
1647359160000|2022-03-15 15:46:00|511.19|508.55|510.69|508.05|511.19|508.55|510.69|508.05|0
1647359170000|2022-03-15 15:46:10|510.44|507.8|510.57|507.93|510.57|507.93|510.44|507.8|0
1647359180000|2022-03-15 15:46:20|510.69|508.05|509.69|507.05|510.69|508.05|509.69|507.05|0
1647359190000|2022-03-15 15:46:30|509.94|507.3|509.69|507.05|509.94|507.3|509.44|506.8|0
1647359200000|2022-03-15 15:46:40|509.19|506.55|509.19|506.55|509.19|506.55|508.94|506.3|0
1647359210000|2022-03-15 15:46:50|508.94|506.3|508.44|505.8|508.94|506.3|508.19|505.55|0
1647359220000|2022-03-15 15:47:00|508.69|506.05|507.94|505.3|508.69|506.05|507.94|505.3|0
1647359230000|2022-03-15 15:47:10|507.19|504.55|506.94|504.3|507.44|504.8|506.94|504.3|0
1647359240000|2022-03-15 15:47:20|506.69|504.05|507.19|504.55|507.19|504.55|506.69|504.05|0
1647359250000|2022-03-15 15:47:30|507.44|504.8|508.94|506.3|508.94|506.3|507.44|504.8|0
1647359260000|2022-03-15 15:47:40|509.19|506.55|509.19|506.55|509.19|506.55|508.94|506.3|0
1647359270000|2022-03-15 15:47:50|509.44|506.8|509.69|507.05|509.69|507.05|509.44|506.8|0
1647359280000|2022-03-15 15:48:00|510.19|507.55|510.69|508.05|510.69|508.05|510.19|507.55|0
1647359290000|2022-03-15 15:48:10|510.94|508.3|510.94|508.3|510.94|508.3|510.19|507.55|0
1647359300000|2022-03-15 15:48:20|511.44|508.8|511.19|508.55|511.44|508.8|511.19|508.55|0
1647359310000|2022-03-15 15:48:30|510.82|508.18|510.19|507.55|510.82|508.18|509.94|507.3|0
1647359320000|2022-03-15 15:48:40|509.44|506.8|509.44|506.8|509.44|506.8|509.44|506.8|0
1647359330000|2022-03-15 15:48:50|508.69|506.05|508.69|506.05|509.19|506.55|508.69|506.05|0
1647359340000|2022-03-15 15:49:00|508.19|505.55|508.07|505.43|508.19|505.55|507.69|505.05|0
1647359350000|2022-03-15 15:49:10|508.44|505.8|508.07|505.43|508.44|505.8|508.07|505.43|0
1647359360000|2022-03-15 15:49:20|507.44|504.8|508.19|505.55|508.19|505.55|507.44|504.8|0
1647359370000|2022-03-15 15:49:30|507.94|505.3|507.69|505.05|508.19|505.55|507.69|505.05|0
1647359380000|2022-03-15 15:49:40|507.19|504.55|506.94|504.3|507.44|504.8|506.94|504.3|0
1647359390000|2022-03-15 15:49:50|506.69|504.05|506.94|504.3|506.94|504.3|506.69|504.05|0
1647359400000|2022-03-15 15:50:00|506.44|503.8|507.19|504.55|507.19|504.55|505.94|503.3|0
1647359410000|2022-03-15 15:50:10|506.57|503.93|505.69|503.05|506.57|503.93|505.69|503.05|0
1647359420000|2022-03-15 15:50:20|505.94|503.3|506.19|503.55|506.19|503.55|505.94|503.3|0
1647359430000|2022-03-15 15:50:30|506.07|503.43|506.94|504.3|506.94|504.3|506.07|503.43|0
1647359440000|2022-03-15 15:50:40|507.19|504.55|507.19|504.55|507.19|504.55|507.19|504.55|0
1647359450000|2022-03-15 15:50:50|506.69|504.05|505.69|503.05|506.69|504.05|505.69|503.05|0
1647359460000|2022-03-15 15:51:00|505.94|503.3|505.57|502.93|505.94|503.3|505.57|502.93|0
1647359470000|2022-03-15 15:51:10|505.32|502.68|506.69|504.05|506.69|504.05|504.94|502.3|0
1647359480000|2022-03-15 15:51:20|506.44|503.8|506.69|504.05|506.69|504.05|506.44|503.8|0
1647359490000|2022-03-15 15:51:30|506.94|504.3|507.19|504.55|507.44|504.8|506.94|504.3|0
1647359500000|2022-03-15 15:51:40|506.69|504.05|506.44|503.8|506.94|504.3|506.44|503.8|0
1647359510000|2022-03-15 15:51:50|505.94|503.3|506.19|503.55|506.19|503.55|505.94|503.3|0
1647359520000|2022-03-15 15:52:00|505.94|503.3|506.19|503.55|506.19|503.55|505.94|503.3|0
1647359530000|2022-03-15 15:52:10|505.82|503.18|506.19|503.55|506.69|504.05|505.82|503.18|0
1647359540000|2022-03-15 15:52:20|506.44|503.8|505.94|503.3|506.44|503.8|505.94|503.3|0
1647359550000|2022-03-15 15:52:30|505.69|503.05|506.69|504.05|506.69|504.05|505.69|503.05|0
1647359560000|2022-03-15 15:52:40|506.94|504.3|506.32|503.68|506.94|504.3|506.32|503.68|0
1647359570000|2022-03-15 15:52:50|506.69|504.05|506.82|504.18|507.19|504.55|506.69|504.05|0
1647359580000|2022-03-15 15:53:00|506.19|503.55|505.69|503.05|506.44|503.8|505.69|503.05|0
1647359590000|2022-03-15 15:53:10|505.94|503.3|506.19|503.55|506.19|503.55|505.44|502.8|0
1647359600000|2022-03-15 15:53:20|506.44|503.8|506.69|504.05|506.69|504.05|506.44|503.8|0
1647359610000|2022-03-15 15:53:30|506.19|503.55|506.19|503.55|506.44|503.8|505.94|503.3|0
1647359620000|2022-03-15 15:53:40|505.44|502.8|505.69|503.05|506.19|503.55|505.44|502.8|0
1647359630000|2022-03-15 15:53:50|505.82|503.18|505.69|503.05|505.94|503.3|505.69|503.05|0
1647359640000|2022-03-15 15:54:00|505.19|502.55|505.44|502.8|505.69|503.05|505.19|502.55|0
1647359650000|2022-03-15 15:54:10|505.19|502.55|509.94|507.3|509.94|507.3|505.19|502.55|0
1647359660000|2022-03-15 15:54:20|511.69|509.05|514.69|512.05|514.69|512.05|511.32|508.68|0
1647359670000|2022-03-15 15:54:30|515.32|512.68|515.44|512.8|517.44|514.8|515.32|512.68|0
1647359680000|2022-03-15 15:54:40|515.94|513.3|513.94|511.3|515.94|513.3|513.94|511.3|0
1647359690000|2022-03-15 15:54:50|515.69|513.05|514.44|511.8|516.94|514.3|513.69|511.05|0
1647359700000|2022-03-15 15:55:00|514.94|512.3|517.44|514.8|517.69|515.05|514.94|512.3|0
1647359710000|2022-03-15 15:55:10|518.19|515.55|519.44|516.8|519.44|516.8|518.19|515.55|0
1647359720000|2022-03-15 15:55:20|520.19|517.55|520.94|518.3|520.94|518.3|519.69|517.05|0
1647359730000|2022-03-15 15:55:30|521.69|519.05|521.44|518.8|522.19|519.55|521.44|518.8|0
1647359740000|2022-03-15 15:55:40|521.69|519.05|523.07|520.43|523.32|520.68|521.69|519.05|0
1647359750000|2022-03-15 15:55:50|523.44|520.8|521.94|519.3|523.44|520.8|521.69|519.05|0
1647359760000|2022-03-15 15:56:00|522.94|520.3|527.94|525.3|527.94|525.3|522.94|520.3|0
1647359770000|2022-03-15 15:56:10|527.69|525.05|526.19|523.55|527.69|525.05|524.69|522.05|0
1647359780000|2022-03-15 15:56:20|526.94|524.3|526.94|524.3|526.94|524.3|526.57|523.93|0
1647359790000|2022-03-15 15:56:30|528.44|525.8|528.19|525.55|528.44|525.8|527.82|525.18|0
1647359800000|2022-03-15 15:56:40|527.44|524.8|526.44|523.8|527.44|524.8|526.44|523.8|0
1647359810000|2022-03-15 15:56:50|525.94|523.3|522.69|520.05|525.94|523.3|522.69|520.05|0
1647359820000|2022-03-15 15:57:00|522.07|519.43|523.44|520.8|523.44|520.8|522.07|519.43|0
1647359830000|2022-03-15 15:57:10|524.19|521.55|523.69|521.05|524.94|522.3|523.69|521.05|0
1647359840000|2022-03-15 15:57:20|524.69|522.05|524.44|521.8|524.94|522.3|524.44|521.8|0
1647359850000|2022-03-15 15:57:30|525.19|522.55|525.69|523.05|525.69|523.05|524.94|522.3|0
1647359860000|2022-03-15 15:57:40|525.19|522.55|525.19|522.55|525.44|522.8|525.19|522.55|0
1647359870000|2022-03-15 15:57:50|525.44|522.8|526.19|523.55|526.19|523.55|525.44|522.8|0
1647359880000|2022-03-15 15:58:00|526.94|524.3|526.44|523.8|526.94|524.3|526.19|523.55|0
1647359890000|2022-03-15 15:58:10|526.19|523.55|527.69|525.05|527.69|525.05|526.19|523.55|0
1647359900000|2022-03-15 15:58:20|527.94|525.3|528.44|525.8|528.44|525.8|527.44|524.8|0
1647359910000|2022-03-15 15:58:30|527.69|525.05|527.44|524.8|527.94|525.3|527.44|524.8|0
1647359920000|2022-03-15 15:58:40|527.94|525.3|525.44|522.8|527.94|525.3|524.69|522.05|0
1647359930000|2022-03-15 15:58:50|525.19|522.55|523.94|521.3|525.19|522.55|523.94|521.3|0
1647359940000|2022-03-15 15:59:00|525.19|522.55|524.94|522.3|525.19|522.55|524.69|522.05|0
1647359950000|2022-03-15 15:59:10|525.44|522.8|525.94|523.3|525.94|523.3|525.44|522.8|0
1647359960000|2022-03-15 15:59:20|524.19|521.55|520.94|518.3|524.19|521.55|520.94|518.3|0
1647359970000|2022-03-15 15:59:30|522.82|520.18|522.94|520.3|522.94|520.3|522.69|520.05|0
1647359980000|2022-03-15 15:59:40|523.19|520.55|522.69|520.05|523.19|520.55|522.19|519.55|0
1647359990000|2022-03-15 15:59:50|521.94|519.3|521.69|519.05|521.94|519.3|521.19|518.55|0
1647360000000|2022-03-15 16:00:00|522.94|520.3|522.19|519.55|522.94|520.3|522.19|519.55|0
1647360010000|2022-03-15 16:00:10|522.69|520.05|522.69|520.05|523.19|520.55|522.69|520.05|0
1647360020000|2022-03-15 16:00:20|522.94|520.3|522.94|520.3|522.94|520.3|522.44|519.8|0
1647360030000|2022-03-15 16:00:30|522.69|520.05|521.69|519.05|522.69|520.05|521.44|518.8|0
1647360040000|2022-03-15 16:00:40|522.19|519.55|522.44|519.8|522.44|519.8|522.19|519.55|0
1647360050000|2022-03-15 16:00:50|522.94|520.3|524.44|521.8|524.44|521.8|522.94|520.3|0
1647360060000|2022-03-15 16:01:00|524.69|522.05|524.44|521.8|524.82|522.18|524.44|521.8|0
1647360070000|2022-03-15 16:01:10|523.19|520.55|523.07|520.43|523.44|520.8|523.07|520.43|0
1647360080000|2022-03-15 16:01:20|522.94|520.3|522.57|519.93|522.94|520.3|522.19|519.55|0
1647360090000|2022-03-15 16:01:30|522.94|520.3|524.57|521.93|524.57|521.93|522.94|520.3|0
1647360100000|2022-03-15 16:01:40|524.69|522.05|523.44|520.8|524.69|522.05|523.44|520.8|0
1647360110000|2022-03-15 16:01:50|523.94|521.3|524.69|522.05|524.69|522.05|523.94|521.3|0
1647360120000|2022-03-15 16:02:00|525.94|523.3|526.57|523.93|526.57|523.93|525.82|523.18|0
1647360130000|2022-03-15 16:02:10|526.44|523.8|526.19|523.55|526.69|524.05|526.19|523.55|0
1647360140000|2022-03-15 16:02:20|527.69|525.05|527.07|524.43|527.69|525.05|526.94|524.3|0
1647360150000|2022-03-15 16:02:30|527.32|524.68|526.44|523.8|527.32|524.68|526.44|523.8|0
1647360160000|2022-03-15 16:02:40|526.69|524.05|528.19|525.55|528.94|526.3|526.69|524.05|0
1647360170000|2022-03-15 16:02:50|528.44|525.8|528.32|525.68|528.69|526.05|528.19|525.55|0
1647360180000|2022-03-15 16:03:00|528.44|525.8|528.94|526.3|530.44|527.8|528.44|525.8|0
1647360190000|2022-03-15 16:03:10|528.69|526.05|530.82|528.18|530.82|528.18|528.69|526.05|0
1647360200000|2022-03-15 16:03:20|531.19|528.55|530.69|528.05|531.44|528.8|530.69|528.05|0
1647360210000|2022-03-15 16:03:30|530.19|527.55|529.69|527.05|530.19|527.55|529.19|526.55|0
1647360220000|2022-03-15 16:03:40|528.94|526.3|528.44|525.8|528.94|526.3|528.44|525.8|0
1647360230000|2022-03-15 16:03:50|528.32|525.68|527.94|525.3|528.69|526.05|527.94|525.3|0
1647360240000|2022-03-15 16:04:00|527.69|525.05|527.94|525.3|527.94|525.3|527.44|524.8|0
1647360250000|2022-03-15 16:04:10|528.19|525.55|528.19|525.55|528.19|525.55|528.19|525.55|0
1647360260000|2022-03-15 16:04:20|527.69|525.05|527.44|524.8|527.69|525.05|526.94|524.3|0
1647360270000|2022-03-15 16:04:30|526.94|524.3|526.69|524.05|527.19|524.55|526.69|524.05|0
1647360280000|2022-03-15 16:04:40|526.94|524.3|526.94|524.3|526.94|524.3|526.94|524.3|0
1647360290000|2022-03-15 16:04:50|526.69|524.05|526.94|524.3|526.94|524.3|526.69|524.05|0
1647360300000|2022-03-15 16:05:00|528.19|525.55|529.19|526.55|529.19|526.55|528.19|525.55|0
1647360310000|2022-03-15 16:05:10|527.94|525.3|528.19|525.55|528.19|525.55|527.94|525.3|0
1647360320000|2022-03-15 16:05:20|528.69|526.05|528.44|525.8|528.69|526.05|528.44|525.8|0
1647360330000|2022-03-15 16:05:30|528.19|525.55|528.44|525.8|528.44|525.8|527.94|525.3|0
1647360340000|2022-03-15 16:05:40|528.32|525.68|527.69|525.05|528.32|525.68|527.69|525.05|0
1647360350000|2022-03-15 16:05:50|527.44|524.8|527.69|525.05|527.69|525.05|527.32|524.68|0
1647360360000|2022-03-15 16:06:00|526.94|524.3|526.19|523.55|526.94|524.3|526.19|523.55|0
1647360370000|2022-03-15 16:06:10|525.44|522.8|524.94|522.3|525.44|522.8|524.94|522.3|0
1647360380000|2022-03-15 16:06:20|524.69|522.05|524.69|522.05|524.69|522.05|524.69|522.05|0
1647360390000|2022-03-15 16:06:30|523.94|521.3|524.69|522.05|524.69|522.05|523.44|520.8|0
1647360400000|2022-03-15 16:06:40|524.44|521.8|523.82|521.18|524.44|521.8|523.82|521.18|0
1647360410000|2022-03-15 16:06:50|523.69|521.05|520.44|517.8|523.69|521.05|520.44|517.8|0
1647360420000|2022-03-15 16:07:00|520.69|518.05|521.69|519.05|521.69|519.05|520.69|518.05|0
1647360430000|2022-03-15 16:07:10|520.44|517.8|521.19|518.55|521.19|518.55|520.44|517.8|0
1647360440000|2022-03-15 16:07:20|520.44|517.8|521.07|518.43|521.07|518.43|520.44|517.8|0
1647360450000|2022-03-15 16:07:30|520.44|517.8|520.94|518.3|520.94|518.3|520.44|517.8|0
1647360460000|2022-03-15 16:07:40|520.44|517.8|519.94|517.3|520.44|517.8|519.94|517.3|0
1647360470000|2022-03-15 16:07:50|519.44|516.8|520.19|517.55|520.19|517.55|519.44|516.8|0
1647360480000|2022-03-15 16:08:00|519.69|517.05|520.44|517.8|520.44|517.8|519.69|517.05|0
1647360490000|2022-03-15 16:08:10|519.69|517.05|519.19|516.55|519.94|517.3|519.19|516.55|0
1647360500000|2022-03-15 16:08:20|518.94|516.3|517.69|515.05|518.94|516.3|517.69|515.05|0
1647360510000|2022-03-15 16:08:30|517.94|515.3|517.19|514.55|517.94|515.3|517.19|514.55|0
1647360520000|2022-03-15 16:08:40|516.94|514.3|517.44|514.8|517.44|514.8|516.94|514.3|0
1647360530000|2022-03-15 16:08:50|517.19|514.55|517.69|515.05|517.69|515.05|517.19|514.55|0
1647360540000|2022-03-15 16:09:00|517.32|514.68|517.94|515.3|517.94|515.3|517.32|514.68|0
1647360550000|2022-03-15 16:09:10|518.19|515.55|516.94|514.3|518.69|516.05|516.94|514.3|0
1647360560000|2022-03-15 16:09:20|516.44|513.8|514.44|511.8|516.44|513.8|513.69|511.05|0
1647360570000|2022-03-15 16:09:30|515.07|512.43|515.44|512.8|515.69|513.05|515.07|512.43|0
1647360580000|2022-03-15 16:09:40|515.57|512.93|516.69|514.05|516.69|514.05|515.57|512.93|0
1647360590000|2022-03-15 16:09:50|516.44|513.8|516.44|513.8|516.44|513.8|516.19|513.55|0
1647360600000|2022-03-15 16:10:00|516.19|513.55|515.69|513.05|516.19|513.55|515.69|513.05|0
1647360610000|2022-03-15 16:10:10|516.19|513.55|516.82|514.18|516.82|514.18|515.69|513.05|0
1647360620000|2022-03-15 16:10:20|516.69|514.05|517.44|514.8|517.44|514.8|516.44|513.8|0
1647360630000|2022-03-15 16:10:30|517.69|515.05|517.94|515.3|517.94|515.3|517.69|515.05|0
1647360640000|2022-03-15 16:10:40|518.19|515.55|518.19|515.55|518.19|515.55|518.19|515.55|0
1647360650000|2022-03-15 16:10:50|517.94|515.3|516.94|514.3|517.94|515.3|516.94|514.3|0
1647360660000|2022-03-15 16:11:00|517.44|514.8|517.69|515.05|517.69|515.05|517.44|514.8|0
1647360670000|2022-03-15 16:11:10|517.19|514.55|517.19|514.55|517.19|514.55|516.94|514.3|0
1647360680000|2022-03-15 16:11:20|517.44|514.8|517.94|515.3|517.94|515.3|517.19|514.55|0
1647360690000|2022-03-15 16:11:30|517.69|515.05|518.44|515.8|518.44|515.8|517.69|515.05|0
1647360700000|2022-03-15 16:11:40|518.94|516.3|518.94|516.3|518.94|516.3|518.69|516.05|0
1647360710000|2022-03-15 16:11:50|518.32|515.68|518.57|515.93|518.57|515.93|518.32|515.68|0
1647360720000|2022-03-15 16:12:00|519.19|516.55|518.44|515.8|519.19|516.55|518.19|515.55|0
1647360730000|2022-03-15 16:12:10|518.19|515.55|518.19|515.55|518.19|515.55|517.94|515.3|0
1647360740000|2022-03-15 16:12:20|517.94|515.3|518.19|515.55|518.19|515.55|517.94|515.3|0
1647360750000|2022-03-15 16:12:30|517.94|515.3|517.94|515.3|517.94|515.3|517.94|515.3|0
1647360760000|2022-03-15 16:12:40|517.19|514.55|516.44|513.8|517.19|514.55|516.44|513.8|0
1647360770000|2022-03-15 16:12:50|516.94|514.3|517.19|514.55|517.44|514.8|516.94|514.3|0
1647360780000|2022-03-15 16:13:00|517.44|514.8|517.32|514.68|517.44|514.8|517.19|514.55|0
1647360790000|2022-03-15 16:13:10|517.19|514.55|516.94|514.3|517.19|514.55|516.94|514.3|0
1647360800000|2022-03-15 16:13:20|516.69|514.05|515.94|513.3|516.69|514.05|515.44|512.8|0
1647360810000|2022-03-15 16:13:30|515.69|513.05|515.32|512.68|515.69|513.05|515.32|512.68|0
1647360820000|2022-03-15 16:13:40|515.44|512.8|514.69|512.05|515.44|512.8|514.69|512.05|0
1647360830000|2022-03-15 16:13:50|514.94|512.3|514.94|512.3|514.94|512.3|514.82|512.18|0
1647360840000|2022-03-15 16:14:00|514.44|511.8|515.94|513.3|515.94|513.3|514.44|511.8|0
1647360850000|2022-03-15 16:14:10|515.69|513.05|514.94|512.3|515.69|513.05|514.94|512.3|0
1647360860000|2022-03-15 16:14:20|514.82|512.18|514.69|512.05|515.07|512.43|514.69|512.05|0
1647360870000|2022-03-15 16:14:30|515.69|513.05|515.69|513.05|515.69|513.05|515.44|512.8|0
1647360880000|2022-03-15 16:14:40|515.44|512.8|516.44|513.8|516.44|513.8|515.44|512.8|0
1647360890000|2022-03-15 16:14:50|516.19|513.55|515.94|513.3|516.19|513.55|515.94|513.3|0
1647360900000|2022-03-15 16:15:00|515.82|513.18|516.94|514.3|516.94|514.3|515.82|513.18|0
1647360910000|2022-03-15 16:15:10|516.69|514.05|516.69|514.05|517.19|514.55|516.69|514.05|0
1647360920000|2022-03-15 16:15:20|516.94|514.3|515.69|513.05|516.94|514.3|515.44|512.8|0
1647360930000|2022-03-15 16:15:30|514.94|512.3|514.94|512.3|514.94|512.3|514.44|511.8|0
1647360940000|2022-03-15 16:15:40|514.69|512.05|514.19|511.55|514.69|512.05|513.94|511.3|0
1647360950000|2022-03-15 16:15:50|514.44|511.8|514.94|512.3|514.94|512.3|514.44|511.8|0
1647360960000|2022-03-15 16:16:00|515.19|512.55|516.19|513.55|516.19|513.55|515.19|512.55|0
1647360970000|2022-03-15 16:16:10|516.32|513.68|515.94|513.3|516.69|514.05|515.94|513.3|0
1647360980000|2022-03-15 16:16:20|516.44|513.8|517.19|514.55|517.19|514.55|516.44|513.8|0
1647360990000|2022-03-15 16:16:30|516.94|514.3|516.69|514.05|517.19|514.55|516.44|513.8|0
1647361000000|2022-03-15 16:16:40|516.44|513.8|515.69|513.05|516.44|513.8|515.69|513.05|0
1647361010000|2022-03-15 16:16:50|515.94|513.3|516.19|513.55|516.69|514.05|515.94|513.3|0
1647361020000|2022-03-15 16:17:00|516.44|513.8|516.32|513.68|516.44|513.8|516.32|513.68|0
1647361030000|2022-03-15 16:17:10|515.94|513.3|516.69|514.05|516.69|514.05|515.94|513.3|0
1647361040000|2022-03-15 16:17:20|516.44|513.8|515.69|513.05|516.44|513.8|515.69|513.05|0
1647361050000|2022-03-15 16:17:30|515.44|512.8|514.69|512.05|515.44|512.8|514.69|512.05|0
1647361060000|2022-03-15 16:17:40|515.44|512.8|515.19|512.55|515.44|512.8|514.94|512.3|0
1647361070000|2022-03-15 16:17:50|515.44|512.8|515.44|512.8|515.57|512.93|515.44|512.8|0
1647361080000|2022-03-15 16:18:00|515.19|512.55|515.44|512.8|515.44|512.8|514.94|512.3|0
1647361090000|2022-03-15 16:18:10|515.19|512.55|515.44|512.8|515.44|512.8|515.19|512.55|0
1647361100000|2022-03-15 16:18:20|515.69|513.05|516.57|513.93|516.57|513.93|515.69|513.05|0
1647361110000|2022-03-15 16:18:30|516.44|513.8|516.44|513.8|516.44|513.8|516.19|513.55|0
1647361120000|2022-03-15 16:18:40|516.19|513.55|515.44|512.8|516.19|513.55|515.44|512.8|0
1647361130000|2022-03-15 16:18:50|514.94|512.3|514.69|512.05|515.19|512.55|514.69|512.05|0
1647361140000|2022-03-15 16:19:00|513.94|511.3|512.69|510.05|513.94|511.3|511.94|509.3|0
1647361150000|2022-03-15 16:19:10|513.69|511.05|513.07|510.43|513.69|511.05|512.94|510.3|0
1647361160000|2022-03-15 16:19:20|512.69|510.05|512.57|509.93|512.94|510.3|512.57|509.93|0
1647361170000|2022-03-15 16:19:30|512.94|510.3|512.94|510.3|513.19|510.55|512.94|510.3|0
1647361180000|2022-03-15 16:19:40|513.19|510.55|512.69|510.05|513.44|510.8|512.69|510.05|0
1647361190000|2022-03-15 16:19:50|512.19|509.55|512.94|510.3|512.94|510.3|512.19|509.55|0
1647361200000|2022-03-15 16:20:00|513.44|510.8|513.94|511.3|513.94|511.3|513.44|510.8|0
1647361210000|2022-03-15 16:20:10|514.19|511.55|514.19|511.55|514.44|511.8|514.19|511.55|0
1647361220000|2022-03-15 16:20:20|513.94|511.3|513.94|511.3|513.94|511.3|513.94|511.3|0
1647361230000|2022-03-15 16:20:30|513.69|511.05|513.69|511.05|513.69|511.05|513.44|510.8|0
1647361240000|2022-03-15 16:20:40|513.94|511.3|513.94|511.3|513.94|511.3|513.94|511.3|0
1647361250000|2022-03-15 16:20:50|514.19|511.55|514.19|511.55|514.19|511.55|514.19|511.55|0
1647361260000|2022-03-15 16:21:00|514.44|511.8|511.94|509.3|514.44|511.8|511.94|509.3|0
1647361270000|2022-03-15 16:21:10|512.19|509.55|512.44|509.8|512.44|509.8|512.19|509.55|0
1647361280000|2022-03-15 16:21:20|512.57|509.93|513.69|511.05|513.69|511.05|512.57|509.93|0
1647361290000|2022-03-15 16:21:30|512.69|510.05|512.69|510.05|512.94|510.3|512.69|510.05|0
1647361300000|2022-03-15 16:21:40|512.82|510.18|512.94|510.3|512.94|510.3|512.82|510.18|0
1647361310000|2022-03-15 16:21:50|513.94|511.3|514.69|512.05|514.69|512.05|513.94|511.3|0
1647361320000|2022-03-15 16:22:00|514.94|512.3|512.94|510.3|514.94|512.3|512.94|510.3|0
1647361330000|2022-03-15 16:22:10|513.19|510.55|513.44|510.8|513.69|511.05|513.19|510.55|0
1647361340000|2022-03-15 16:22:20|512.94|510.3|513.57|510.93|513.69|511.05|512.94|510.3|0
1647361350000|2022-03-15 16:22:30|514.69|512.05|515.19|512.55|515.69|513.05|514.69|512.05|0
1647361360000|2022-03-15 16:22:40|515.44|512.8|515.19|512.55|515.44|512.8|515.19|512.55|0
1647361370000|2022-03-15 16:22:50|514.19|511.55|514.44|511.8|514.44|511.8|514.19|511.55|0
1647361380000|2022-03-15 16:23:00|515.19|512.55|514.94|512.3|515.44|512.8|514.94|512.3|0
1647361390000|2022-03-15 16:23:10|514.69|512.05|514.07|511.43|515.19|512.55|514.07|511.43|0
1647361400000|2022-03-15 16:23:20|513.69|511.05|513.69|511.05|513.69|511.05|513.32|510.68|0
1647361410000|2022-03-15 16:23:30|513.44|510.8|513.69|511.05|513.69|511.05|513.19|510.55|0
1647361420000|2022-03-15 16:23:40|513.19|510.55|512.69|510.05|513.19|510.55|512.69|510.05|0
1647361430000|2022-03-15 16:23:50|511.44|508.8|510.69|508.05|511.44|508.8|510.44|507.8|0
1647361440000|2022-03-15 16:24:00|510.32|507.68|509.94|507.3|510.32|507.68|509.94|507.3|0
1647361450000|2022-03-15 16:24:10|509.69|507.05|508.69|506.05|509.69|507.05|508.69|506.05|0
1647361460000|2022-03-15 16:24:20|509.19|506.55|508.69|506.05|509.19|506.55|508.69|506.05|0
1647361470000|2022-03-15 16:24:30|509.44|506.8|509.94|507.3|510.44|507.8|509.32|506.68|0
1647361480000|2022-03-15 16:24:40|510.19|507.55|509.44|506.8|510.32|507.68|509.44|506.8|0
1647361490000|2022-03-15 16:24:50|509.19|506.55|507.69|505.05|509.19|506.55|507.69|505.05|0
1647361500000|2022-03-15 16:25:00|508.07|505.43|508.19|505.55|508.19|505.55|507.94|505.3|0
1647361510000|2022-03-15 16:25:10|507.69|505.05|507.44|504.8|507.69|505.05|507.44|504.8|0
1647361520000|2022-03-15 16:25:20|506.69|504.05|506.94|504.3|506.94|504.3|506.69|504.05|0
1647361530000|2022-03-15 16:25:30|506.69|504.05|507.19|504.55|507.19|504.55|506.19|503.55|0
1647361540000|2022-03-15 16:25:40|506.69|504.05|507.19|504.55|507.19|504.55|506.69|504.05|0
1647361550000|2022-03-15 16:25:50|506.94|504.3|507.94|505.3|507.94|505.3|506.94|504.3|0
1647361560000|2022-03-15 16:26:00|508.44|505.8|508.44|505.8|508.44|505.8|508.44|505.8|0
1647361570000|2022-03-15 16:26:10|508.69|506.05|507.69|505.05|508.69|506.05|507.69|505.05|0
1647361580000|2022-03-15 16:26:20|507.44|504.8|507.94|505.3|507.94|505.3|507.44|504.8|0
1647361590000|2022-03-15 16:26:30|508.19|505.55|507.69|505.05|508.19|505.55|507.69|505.05|0
1647361600000|2022-03-15 16:26:40|507.44|504.8|508.19|505.55|508.19|505.55|507.44|504.8|0
1647361610000|2022-03-15 16:26:50|508.32|505.68|507.32|504.68|508.32|505.68|507.32|504.68|0
1647361620000|2022-03-15 16:27:00|507.69|505.05|508.44|505.8|508.44|505.8|507.19|504.55|0
1647361640000|2022-03-15 16:27:20|508.19|505.55|507.82|505.18|508.19|505.55|507.69|505.05|0
1647361650000|2022-03-15 16:27:30|508.44|505.8|508.19|505.55|508.44|505.8|507.94|505.3|0
1647361660000|2022-03-15 16:27:40|508.32|505.68|507.94|505.3|508.44|505.8|507.69|505.05|0
1647361670000|2022-03-15 16:27:50|507.69|505.05|507.19|504.55|507.69|505.05|507.19|504.55|0
1647361680000|2022-03-15 16:28:00|507.94|505.3|507.57|504.93|507.94|505.3|507.57|504.93|0
1647361690000|2022-03-15 16:28:10|506.44|503.8|506.69|504.05|506.69|504.05|506.44|503.8|0
1647361700000|2022-03-15 16:28:20|506.94|504.3|507.44|504.8|507.44|504.8|506.94|504.3|0
1647361710000|2022-03-15 16:28:30|507.69|505.05|507.32|504.68|507.69|505.05|507.19|504.55|0
1647361720000|2022-03-15 16:28:40|507.69|505.05|507.69|505.05|507.69|505.05|507.19|504.55|0
1647361730000|2022-03-15 16:28:50|507.44|504.8|507.44|504.8|507.44|504.8|507.19|504.55|0
1647361740000|2022-03-15 16:29:00|507.19|504.55|508.69|506.05|508.69|506.05|507.19|504.55|0
1647361750000|2022-03-15 16:29:10|507.94|505.3|505.94|503.3|507.94|505.3|505.94|503.3|0
1647361760000|2022-03-15 16:29:20|505.69|503.05|505.69|503.05|505.94|503.3|505.69|503.05|0
1647361770000|2022-03-15 16:29:30|505.44|502.8|504.19|501.55|505.44|502.8|504.19|501.55|0
1647361780000|2022-03-15 16:29:40|504.44|501.8|506.19|503.55|506.19|503.55|504.44|501.8|0
1647361790000|2022-03-15 16:29:50|506.44|503.8|505.94|503.3|506.44|503.8|505.94|503.3|0
1647361800000|2022-03-15 16:30:00|506.44|503.8|504.94|502.3|506.44|503.8|504.94|502.3|0
1647361810000|2022-03-15 16:30:10|504.69|502.05|505.19|502.55|505.19|502.55|504.69|502.05|0
1647361820000|2022-03-15 16:30:20|505.44|502.8|505.69|503.05|505.69|503.05|505.19|502.55|0
1647361830000|2022-03-15 16:30:30|505.44|502.8|505.44|502.8|505.44|502.8|505.19|502.55|0
1647361840000|2022-03-15 16:30:40|504.69|502.05|505.07|502.43|505.07|502.43|504.69|502.05|0
1647361850000|2022-03-15 16:30:50|505.19|502.55|506.69|504.05|506.69|504.05|505.19|502.55|0
1647361860000|2022-03-15 16:31:00|506.94|504.3|505.19|502.55|506.94|504.3|504.69|502.05|0
1647361870000|2022-03-15 16:31:10|505.32|502.68|505.94|503.3|505.94|503.3|505.32|502.68|0
1647361880000|2022-03-15 16:31:20|506.94|504.3|507.69|505.05|507.69|505.05|506.94|504.3|0
1647361890000|2022-03-15 16:31:30|507.57|504.93|506.94|504.3|507.57|504.93|506.94|504.3|0
1647361900000|2022-03-15 16:31:40|507.44|504.8|507.69|505.05|508.19|505.55|507.44|504.8|0
1647361910000|2022-03-15 16:31:50|507.19|504.55|507.19|504.55|507.19|504.55|507.19|504.55|0
1647361920000|2022-03-15 16:32:00|506.94|504.3|507.19|504.55|507.69|505.05|506.94|504.3|0
1647361930000|2022-03-15 16:32:10|507.69|505.05|507.19|504.55|507.69|505.05|507.19|504.55|0
1647361940000|2022-03-15 16:32:20|507.82|505.18|507.82|505.18|507.82|505.18|507.82|505.18|0
1647361950000|2022-03-15 16:32:30|507.19|504.55|507.44|504.8|507.44|504.8|507.19|504.55|0
1647361960000|2022-03-15 16:32:40|507.19|504.55|507.07|504.43|507.19|504.55|506.94|504.3|0
1647361970000|2022-03-15 16:32:50|506.94|504.3|507.19|504.55|507.19|504.55|506.94|504.3|0
1647361980000|2022-03-15 16:33:00|506.94|504.3|507.19|504.55|507.19|504.55|506.94|504.3|0
1647361990000|2022-03-15 16:33:10|507.69|505.05|506.94|504.3|507.94|505.3|506.94|504.3|0
1647362000000|2022-03-15 16:33:20|507.44|504.8|508.19|505.55|508.19|505.55|507.44|504.8|0
1647362010000|2022-03-15 16:33:30|507.94|505.3|507.94|505.3|508.44|505.8|507.94|505.3|0
1647362020000|2022-03-15 16:33:40|507.69|505.05|507.19|504.55|507.69|505.05|507.19|504.55|0
1647362030000|2022-03-15 16:33:50|507.07|504.43|507.19|504.55|507.19|504.55|506.69|504.05|0
1647362040000|2022-03-15 16:34:00|507.44|504.8|506.94|504.3|507.44|504.8|506.94|504.3|0
1647362050000|2022-03-15 16:34:10|507.19|504.55|507.19|504.55|507.44|504.8|507.19|504.55|0
1647362060000|2022-03-15 16:34:20|507.69|505.05|506.44|503.8|507.69|505.05|506.44|503.8|0
1647362070000|2022-03-15 16:34:30|506.94|504.3|506.19|503.55|506.94|504.3|506.19|503.55|0
1647362080000|2022-03-15 16:34:40|506.44|503.8|507.44|504.8|507.44|504.8|506.44|503.8|0
1647362090000|2022-03-15 16:34:50|507.69|505.05|507.94|505.3|507.94|505.3|507.44|504.8|0
1647362100000|2022-03-15 16:35:00|507.57|504.93|507.69|505.05|507.69|505.05|507.57|504.93|0
1647362110000|2022-03-15 16:35:10|507.44|504.8|506.19|503.55|507.69|505.05|506.19|503.55|0
1647362120000|2022-03-15 16:35:20|505.94|503.3|505.19|502.55|505.94|503.3|505.19|502.55|0
1647362130000|2022-03-15 16:35:30|504.94|502.3|505.44|502.8|505.44|502.8|504.94|502.3|0
1647362140000|2022-03-15 16:35:40|505.19|502.55|504.69|502.05|505.19|502.55|504.69|502.05|0
1647362150000|2022-03-15 16:35:50|505.19|502.55|504.69|502.05|505.19|502.55|504.69|502.05|0
1647362160000|2022-03-15 16:36:00|503.94|501.3|503.69|501.05|503.94|501.3|503.44|500.8|0
1647362170000|2022-03-15 16:36:10|503.44|500.8|504.19|501.55|504.19|501.55|503.44|500.8|0
1647362180000|2022-03-15 16:36:20|504.44|501.8|503.94|501.3|504.44|501.8|503.69|501.05|0
1647362190000|2022-03-15 16:36:30|503.69|501.05|503.69|501.05|503.69|501.05|503.69|501.05|0
1647362200000|2022-03-15 16:36:40|503.94|501.3|503.69|501.05|503.94|501.3|503.69|501.05|0
1647362210000|2022-03-15 16:36:50|503.44|500.8|503.44|500.8|503.44|500.8|503.44|500.8|0
1647362220000|2022-03-15 16:37:00|503.94|501.3|504.19|501.55|504.19|501.55|503.69|501.05|0
1647362230000|2022-03-15 16:37:10|504.44|501.8|504.82|502.18|504.82|502.18|504.44|501.8|0
1647362240000|2022-03-15 16:37:20|504.94|502.3|505.19|502.55|505.19|502.55|504.69|502.05|0
1647362250000|2022-03-15 16:37:30|505.69|503.05|505.94|503.3|505.94|503.3|505.69|503.05|0
1647362260000|2022-03-15 16:37:40|505.32|502.68|505.19|502.55|505.44|502.8|505.19|502.55|0
1647362270000|2022-03-15 16:37:50|504.94|502.3|504.94|502.3|505.19|502.55|504.94|502.3|0
1647362280000|2022-03-15 16:38:00|505.19|502.55|505.69|503.05|506.19|503.55|505.19|502.55|0
1647362290000|2022-03-15 16:38:10|505.94|503.3|505.44|502.8|505.94|503.3|505.44|502.8|0
1647362300000|2022-03-15 16:38:20|505.94|503.3|505.94|503.3|505.94|503.3|505.69|503.05|0
1647362310000|2022-03-15 16:38:30|505.69|503.05|506.19|503.55|506.19|503.55|505.69|503.05|0
1647362320000|2022-03-15 16:38:40|506.44|503.8|506.69|504.05|506.69|504.05|506.19|503.55|0
1647362330000|2022-03-15 16:38:50|506.57|503.93|506.44|503.8|506.57|503.93|506.44|503.8|0
1647362340000|2022-03-15 16:39:00|505.69|503.05|505.19|502.55|505.69|503.05|505.19|502.55|0
1647362350000|2022-03-15 16:39:10|505.32|502.68|505.44|502.8|505.69|503.05|505.19|502.55|0
1647362360000|2022-03-15 16:39:20|504.94|502.3|505.19|502.55|505.19|502.55|504.94|502.3|0
1647362370000|2022-03-15 16:39:30|504.69|502.05|504.69|502.05|504.82|502.18|504.44|501.8|0
1647362380000|2022-03-15 16:39:40|504.32|501.68|504.44|501.8|504.69|502.05|504.32|501.68|0
1647362390000|2022-03-15 16:39:50|504.69|502.05|504.19|501.55|504.69|502.05|504.19|501.55|0
1647362400000|2022-03-15 16:40:00|503.94|501.3|505.44|502.8|505.44|502.8|503.44|500.8|0
1647362410000|2022-03-15 16:40:10|504.69|502.05|504.82|502.18|504.94|502.3|504.69|502.05|0
1647362420000|2022-03-15 16:40:20|504.94|502.3|505.19|502.55|505.19|502.55|504.94|502.3|0
1647362430000|2022-03-15 16:40:30|505.94|503.3|505.69|503.05|505.94|503.3|505.69|503.05|0
1647362440000|2022-03-15 16:40:40|505.94|503.3|506.19|503.55|506.44|503.8|505.69|503.05|0
1647362450000|2022-03-15 16:40:50|505.94|503.3|505.82|503.18|505.94|503.3|505.44|502.8|0
1647362460000|2022-03-15 16:41:00|505.69|503.05|505.94|503.3|505.94|503.3|505.19|502.55|0
1647362470000|2022-03-15 16:41:10|506.19|503.55|506.94|504.3|506.94|504.3|506.19|503.55|0
1647362480000|2022-03-15 16:41:20|506.19|503.55|506.94|504.3|506.94|504.3|506.19|503.55|0
1647362490000|2022-03-15 16:41:30|507.19|504.55|507.19|504.55|507.19|504.55|506.94|504.3|0
1647362500000|2022-03-15 16:41:40|506.94|504.3|507.19|504.55|507.32|504.68|506.94|504.3|0
1647362510000|2022-03-15 16:41:50|507.44|504.8|507.19|504.55|507.44|504.8|506.69|504.05|0
1647362520000|2022-03-15 16:42:00|507.69|505.05|507.19|504.55|507.69|505.05|506.82|504.18|0
1647362530000|2022-03-15 16:42:10|507.44|504.8|507.44|504.8|507.44|504.8|507.19|504.55|0
1647362540000|2022-03-15 16:42:20|507.19|504.55|506.69|504.05|507.19|504.55|506.69|504.05|0
1647362550000|2022-03-15 16:42:30|506.44|503.8|506.69|504.05|506.69|504.05|506.44|503.8|0
1647362560000|2022-03-15 16:42:40|506.19|503.55|506.44|503.8|506.69|504.05|506.19|503.55|0
1647362570000|2022-03-15 16:42:50|506.69|504.05|506.69|504.05|506.69|504.05|506.69|504.05|0
1647362580000|2022-03-15 16:43:00|506.19|503.55|506.69|504.05|506.69|504.05|506.19|503.55|0
1647362590000|2022-03-15 16:43:10|507.44|504.8|507.19|504.55|507.44|504.8|507.19|504.55|0
1647362600000|2022-03-15 16:43:20|507.44|504.8|508.44|505.8|508.44|505.8|507.44|504.8|0
1647362610000|2022-03-15 16:43:30|508.69|506.05|508.94|506.3|509.44|506.8|508.69|506.05|0
1647362620000|2022-03-15 16:43:40|508.69|506.05|509.44|506.8|509.82|507.18|508.69|506.05|0
1647362630000|2022-03-15 16:43:50|510.19|507.55|510.19|507.55|510.19|507.55|509.69|507.05|0
1647362640000|2022-03-15 16:44:00|509.94|507.3|510.44|507.8|510.94|508.3|509.69|507.05|0
1647362650000|2022-03-15 16:44:10|509.69|507.05|509.19|506.55|509.69|507.05|509.19|506.55|0
1647362660000|2022-03-15 16:44:20|509.69|507.05|509.94|507.3|509.94|507.3|509.69|507.05|0
1647362670000|2022-03-15 16:44:30|509.69|507.05|509.94|507.3|509.94|507.3|509.69|507.05|0
1647362680000|2022-03-15 16:44:40|510.19|507.55|510.69|508.05|510.69|508.05|510.19|507.55|0
1647362690000|2022-03-15 16:44:50|510.94|508.3|510.69|508.05|510.94|508.3|510.44|507.8|0
1647362700000|2022-03-15 16:45:00|510.82|508.18|509.94|507.3|510.82|508.18|509.94|507.3|0
1647362710000|2022-03-15 16:45:10|509.82|507.18|509.44|506.8|509.82|507.18|509.44|506.8|0
1647362720000|2022-03-15 16:45:20|509.19|506.55|510.57|507.93|510.57|507.93|509.19|506.55|0
1647362730000|2022-03-15 16:45:30|510.69|508.05|510.82|508.18|511.19|508.55|510.69|508.05|0
1647362740000|2022-03-15 16:45:40|510.69|508.05|510.94|508.3|511.07|508.43|510.69|508.05|0
1647362750000|2022-03-15 16:45:50|510.57|507.93|511.19|508.55|511.44|508.8|510.57|507.93|0
1647362760000|2022-03-15 16:46:00|511.44|508.8|510.44|507.8|511.44|508.8|510.44|507.8|0
1647362770000|2022-03-15 16:46:10|510.57|507.93|510.82|508.18|510.94|508.3|510.57|507.93|0
1647362780000|2022-03-15 16:46:20|510.94|508.3|511.19|508.55|511.19|508.55|510.94|508.3|0
1647362790000|2022-03-15 16:46:30|511.32|508.68|509.94|507.3|511.44|508.8|509.94|507.3|0
1647362800000|2022-03-15 16:46:40|509.44|506.8|509.69|507.05|509.69|507.05|509.44|506.8|0
1647362810000|2022-03-15 16:46:50|509.44|506.8|508.94|506.3|509.57|506.93|508.94|506.3|0
1647362820000|2022-03-15 16:47:00|508.69|506.05|508.44|505.8|508.94|506.3|508.44|505.8|0
1647362830000|2022-03-15 16:47:10|508.07|505.43|508.69|506.05|508.69|506.05|508.07|505.43|0
1647362840000|2022-03-15 16:47:20|508.94|506.3|510.19|507.55|510.19|507.55|508.94|506.3|0
1647362850000|2022-03-15 16:47:30|509.44|506.8|509.44|506.8|509.44|506.8|509.19|506.55|0
1647362860000|2022-03-15 16:47:40|509.69|507.05|509.94|507.3|509.94|507.3|509.69|507.05|0
1647362870000|2022-03-15 16:47:50|509.44|506.8|509.94|507.3|509.94|507.3|509.44|506.8|0
1647362880000|2022-03-15 16:48:00|509.69|507.05|509.94|507.3|509.94|507.3|509.69|507.05|0
1647362890000|2022-03-15 16:48:10|509.69|507.05|510.82|508.18|510.94|508.3|509.69|507.05|0
1647362900000|2022-03-15 16:48:20|510.94|508.3|510.94|508.3|511.19|508.55|510.69|508.05|0
1647362910000|2022-03-15 16:48:30|510.69|508.05|511.69|509.05|511.69|509.05|510.69|508.05|0
1647362920000|2022-03-15 16:48:40|511.94|509.3|513.19|510.55|513.44|510.8|511.94|509.3|0
1647362930000|2022-03-15 16:48:50|512.94|510.3|512.94|510.3|512.94|510.3|512.69|510.05|0
1647362940000|2022-03-15 16:49:00|513.19|510.55|513.57|510.93|513.57|510.93|513.19|510.55|0
1647362950000|2022-03-15 16:49:10|513.44|510.8|514.69|512.05|514.69|512.05|513.44|510.8|0
1647362960000|2022-03-15 16:49:20|514.94|512.3|515.19|512.55|515.19|512.55|514.69|512.05|0
1647362970000|2022-03-15 16:49:30|513.94|511.3|514.44|511.8|514.44|511.8|513.94|511.3|0
1647362980000|2022-03-15 16:49:40|514.19|511.55|514.44|511.8|514.69|512.05|514.19|511.55|0
1647362990000|2022-03-15 16:49:50|514.32|511.68|513.94|511.3|514.44|511.8|513.94|511.3|0
1647363000000|2022-03-15 16:50:00|514.19|511.55|514.44|511.8|514.69|512.05|514.19|511.55|0
1647363010000|2022-03-15 16:50:10|514.69|512.05|514.19|511.55|514.69|512.05|513.94|511.3|0
1647363020000|2022-03-15 16:50:20|515.19|512.55|515.19|512.55|515.44|512.8|515.19|512.55|0
1647363030000|2022-03-15 16:50:30|514.69|512.05|514.69|512.05|514.82|512.18|514.69|512.05|0
1647363040000|2022-03-15 16:50:40|514.44|511.8|515.19|512.55|515.19|512.55|514.44|511.8|0
1647363050000|2022-03-15 16:50:50|515.44|512.8|515.44|512.8|515.57|512.93|515.44|512.8|0
1647363060000|2022-03-15 16:51:00|516.69|514.05|516.82|514.18|516.82|514.18|516.69|514.05|0
1647363070000|2022-03-15 16:51:10|516.94|514.3|517.94|515.3|517.94|515.3|516.94|514.3|0
1647363080000|2022-03-15 16:51:20|518.44|515.8|518.44|515.8|518.44|515.8|518.19|515.55|0
1647363090000|2022-03-15 16:51:30|518.69|516.05|517.69|515.05|518.94|516.3|517.69|515.05|0
1647363100000|2022-03-15 16:51:40|517.57|514.93|517.94|515.3|518.44|515.8|517.57|514.93|0
1647363110000|2022-03-15 16:51:50|518.44|515.8|517.94|515.3|518.44|515.8|517.94|515.3|0
1647363120000|2022-03-15 16:52:00|517.69|515.05|518.07|515.43|518.19|515.55|517.44|514.8|0
1647363130000|2022-03-15 16:52:10|519.19|516.55|518.94|516.3|519.19|516.55|518.94|516.3|0
1647363140000|2022-03-15 16:52:20|518.44|515.8|518.69|516.05|518.69|516.05|518.19|515.55|0
1647363150000|2022-03-15 16:52:30|518.44|515.8|519.19|516.55|519.19|516.55|518.44|515.8|0
1647363160000|2022-03-15 16:52:40|519.44|516.8|520.19|517.55|520.69|518.05|519.44|516.8|0
1647363170000|2022-03-15 16:52:50|520.32|517.68|521.07|518.43|521.07|518.43|520.19|517.55|0
1647363180000|2022-03-15 16:53:00|520.94|518.3|521.19|518.55|521.19|518.55|520.44|517.8|0
1647363190000|2022-03-15 16:53:10|521.69|519.05|521.07|518.43|521.69|519.05|520.94|518.3|0
1647363200000|2022-03-15 16:53:20|520.94|518.3|520.94|518.3|521.19|518.55|520.94|518.3|0
1647363210000|2022-03-15 16:53:30|521.44|518.8|520.94|518.3|521.44|518.8|520.94|518.3|0
1647363220000|2022-03-15 16:53:40|520.69|518.05|520.32|517.68|520.69|518.05|520.32|517.68|0
1647363230000|2022-03-15 16:53:50|519.94|517.3|519.94|517.3|519.94|517.3|519.44|516.8|0
1647363240000|2022-03-15 16:54:00|519.82|517.18|519.94|517.3|520.07|517.43|519.82|517.18|0
1647363250000|2022-03-15 16:54:10|519.69|517.05|518.94|516.3|519.69|517.05|518.94|516.3|0
1647363260000|2022-03-15 16:54:20|518.69|516.05|518.44|515.8|518.69|516.05|518.44|515.8|0
1647363270000|2022-03-15 16:54:30|518.19|515.55|518.44|515.8|518.69|516.05|518.19|515.55|0
1647363280000|2022-03-15 16:54:40|518.69|516.05|518.94|516.3|519.44|516.8|518.69|516.05|0
1647363290000|2022-03-15 16:54:50|519.19|516.55|518.44|515.8|519.19|516.55|518.44|515.8|0
1647363300000|2022-03-15 16:55:00|518.57|515.93|518.19|515.55|518.57|515.93|518.19|515.55|0
1647363310000|2022-03-15 16:55:10|518.69|516.05|518.44|515.8|518.69|516.05|518.44|515.8|0
1647363320000|2022-03-15 16:55:20|517.69|515.05|517.44|514.8|517.69|515.05|517.44|514.8|0
1647363330000|2022-03-15 16:55:30|518.19|515.55|517.94|515.3|518.19|515.55|517.94|515.3|0
1647363340000|2022-03-15 16:55:40|517.44|514.8|517.44|514.8|517.69|515.05|517.19|514.55|0
1647363350000|2022-03-15 16:55:50|516.44|513.8|516.94|514.3|517.19|514.55|516.44|513.8|0
1647363360000|2022-03-15 16:56:00|517.19|514.55|516.69|514.05|517.19|514.55|516.44|513.8|0
1647363370000|2022-03-15 16:56:10|516.19|513.55|515.94|513.3|516.44|513.8|515.94|513.3|0
1647363380000|2022-03-15 16:56:20|515.69|513.05|515.19|512.55|515.69|513.05|515.19|512.55|0
1647363390000|2022-03-15 16:56:30|515.44|512.8|515.44|512.8|515.44|512.8|515.44|512.8|0
1647363400000|2022-03-15 16:56:40|514.69|512.05|514.69|512.05|514.69|512.05|514.19|511.55|0
1647363410000|2022-03-15 16:56:50|514.44|511.8|514.69|512.05|514.69|512.05|514.44|511.8|0
1647363420000|2022-03-15 16:57:00|514.19|511.55|514.19|511.55|514.19|511.55|513.69|511.05|0
1647363430000|2022-03-15 16:57:10|513.69|511.05|513.44|510.8|513.94|511.3|513.44|510.8|0
1647363440000|2022-03-15 16:57:20|513.69|511.05|513.69|511.05|513.69|511.05|513.44|510.8|0
1647363450000|2022-03-15 16:57:30|512.69|510.05|513.19|510.55|513.19|510.55|512.69|510.05|0
1647363460000|2022-03-15 16:57:40|512.94|510.3|511.44|508.8|512.94|510.3|511.19|508.55|0
1647363470000|2022-03-15 16:57:50|511.19|508.55|511.19|508.55|511.19|508.55|511.19|508.55|0
1647363480000|2022-03-15 16:58:00|511.32|508.68|511.19|508.55|511.44|508.8|510.94|508.3|0
1647363490000|2022-03-15 16:58:10|511.69|509.05|512.69|510.05|512.69|510.05|511.69|509.05|0
1647363500000|2022-03-15 16:58:20|512.44|509.8|512.94|510.3|512.94|510.3|512.44|509.8|0
1647363510000|2022-03-15 16:58:30|513.07|510.43|512.82|510.18|513.07|510.43|512.82|510.18|0
1647363520000|2022-03-15 16:58:40|512.69|510.05|512.32|509.68|512.69|510.05|512.32|509.68|0
1647363530000|2022-03-15 16:58:50|512.57|509.93|512.57|509.93|512.94|510.3|512.57|509.93|0
1647363540000|2022-03-15 16:59:00|512.94|510.3|512.69|510.05|512.94|510.3|512.44|509.8|0
1647363550000|2022-03-15 16:59:10|512.19|509.55|511.94|509.3|512.19|509.55|511.94|509.3|0
1647363560000|2022-03-15 16:59:20|512.19|509.55|512.44|509.8|512.44|509.8|512.19|509.55|0
1647363570000|2022-03-15 16:59:30|511.94|509.3|511.94|509.3|511.94|509.3|511.94|509.3|0
1647363580000|2022-03-15 16:59:40|511.69|509.05|511.44|508.8|511.69|509.05|511.44|508.8|0
1647363590000|2022-03-15 16:59:50|511.19|508.55|511.19|508.55|511.19|508.55|511.07|508.43|0
1647363600000|2022-03-15 17:00:00|510.94|508.3|510.94|508.3|510.94|508.3|510.69|508.05|0
1647363610000|2022-03-15 17:00:10|511.69|509.05|510.94|508.3|511.69|509.05|510.94|508.3|0
1647363620000|2022-03-15 17:00:20|511.07|508.43|511.07|508.43|511.69|509.05|511.07|508.43|0
1647363630000|2022-03-15 17:00:30|510.69|508.05|510.69|508.05|511.19|508.55|510.69|508.05|0
1647363640000|2022-03-15 17:00:40|509.69|507.05|509.94|507.3|509.94|507.3|509.69|507.05|0
1647363650000|2022-03-15 17:00:50|510.19|507.55|509.44|506.8|510.19|507.55|509.44|506.8|0
1647363660000|2022-03-15 17:01:00|509.32|506.68|508.19|505.55|509.32|506.68|508.19|505.55|0
1647363670000|2022-03-15 17:01:10|508.69|506.05|509.44|506.8|509.44|506.8|508.69|506.05|0
1647363680000|2022-03-15 17:01:20|509.19|506.55|509.69|507.05|509.69|507.05|509.19|506.55|0
1647363690000|2022-03-15 17:01:30|509.44|506.8|508.69|506.05|509.44|506.8|508.69|506.05|0
1647363700000|2022-03-15 17:01:40|508.94|506.3|509.19|506.55|509.19|506.55|508.94|506.3|0
1647363710000|2022-03-15 17:01:50|509.69|507.05|509.19|506.55|509.69|507.05|509.19|506.55|0
1647363720000|2022-03-15 17:02:00|509.44|506.8|508.32|505.68|509.44|506.8|508.32|505.68|0
1647363730000|2022-03-15 17:02:10|507.82|505.18|507.94|505.3|507.94|505.3|507.44|504.8|0
1647363740000|2022-03-15 17:02:20|508.07|505.43|507.94|505.3|508.07|505.43|507.94|505.3|0
1647363750000|2022-03-15 17:02:30|508.19|505.55|507.94|505.3|508.19|505.55|507.94|505.3|0
1647363760000|2022-03-15 17:02:40|508.19|505.55|507.82|505.18|508.19|505.55|507.82|505.18|0
1647363770000|2022-03-15 17:02:50|507.69|505.05|507.94|505.3|507.94|505.3|507.69|505.05|0
1647363780000|2022-03-15 17:03:00|508.44|505.8|507.82|505.18|508.44|505.8|507.69|505.05|0
1647363790000|2022-03-15 17:03:10|507.69|505.05|507.94|505.3|508.44|505.8|507.19|504.55|0
1647363800000|2022-03-15 17:03:20|508.19|505.55|507.69|505.05|508.19|505.55|507.69|505.05|0
1647363810000|2022-03-15 17:03:30|508.19|505.55|507.94|505.3|508.57|505.93|507.94|505.3|0
1647363820000|2022-03-15 17:03:40|507.69|505.05|507.19|504.55|507.94|505.3|507.19|504.55|0
1647363830000|2022-03-15 17:03:50|507.44|504.8|506.94|504.3|507.44|504.8|506.94|504.3|0
1647363840000|2022-03-15 17:04:00|507.07|504.43|507.19|504.55|507.19|504.55|507.07|504.43|0
1647363850000|2022-03-15 17:04:10|507.07|504.43|505.69|503.05|507.07|504.43|505.69|503.05|0
1647363860000|2022-03-15 17:04:20|506.19|503.55|506.69|504.05|506.69|504.05|506.19|503.55|0
1647363870000|2022-03-15 17:04:30|506.94|504.3|507.19|504.55|507.19|504.55|506.94|504.3|0
1647363880000|2022-03-15 17:04:40|507.44|504.8|507.94|505.3|507.94|505.3|507.44|504.8|0
1647363890000|2022-03-15 17:04:50|507.69|505.05|507.94|505.3|507.94|505.3|507.69|505.05|0
1647363900000|2022-03-15 17:05:00|508.69|506.05|508.44|505.8|508.69|506.05|508.19|505.55|0
1647363910000|2022-03-15 17:05:10|508.19|505.55|507.57|504.93|508.19|505.55|507.57|504.93|0
1647363920000|2022-03-15 17:05:20|507.69|505.05|508.44|505.8|508.44|505.8|507.69|505.05|0
1647363930000|2022-03-15 17:05:30|508.19|505.55|508.94|506.3|508.94|506.3|508.19|505.55|0
1647363940000|2022-03-15 17:05:40|509.19|506.55|509.44|506.8|509.44|506.8|508.94|506.3|0
1647363950000|2022-03-15 17:05:50|509.19|506.55|508.44|505.8|509.19|506.55|508.44|505.8|0
1647363960000|2022-03-15 17:06:00|507.94|505.3|508.44|505.8|508.44|505.8|507.94|505.3|0
1647363970000|2022-03-15 17:06:10|509.69|507.05|510.69|508.05|510.69|508.05|509.69|507.05|0
1647363980000|2022-03-15 17:06:20|510.94|508.3|511.19|508.55|511.19|508.55|510.69|508.05|0
1647363990000|2022-03-15 17:06:30|510.94|508.3|510.44|507.8|510.94|508.3|510.19|507.55|0
1647364000000|2022-03-15 17:06:40|510.69|508.05|510.94|508.3|510.94|508.3|510.44|507.8|0
1647364010000|2022-03-15 17:06:50|511.19|508.55|511.69|509.05|511.69|509.05|511.19|508.55|0
1647364020000|2022-03-15 17:07:00|511.94|509.3|511.44|508.8|511.94|509.3|511.44|508.8|0
1647364030000|2022-03-15 17:07:10|511.19|508.55|510.94|508.3|511.19|508.55|510.94|508.3|0
1647364040000|2022-03-15 17:07:20|511.19|508.55|511.32|508.68|511.32|508.68|510.69|508.05|0
1647364050000|2022-03-15 17:07:30|511.94|509.3|512.69|510.05|512.69|510.05|511.94|509.3|0
1647364060000|2022-03-15 17:07:40|512.94|510.3|512.19|509.55|512.94|510.3|512.19|509.55|0
1647364070000|2022-03-15 17:07:50|512.07|509.43|512.44|509.8|512.44|509.8|512.07|509.43|0
1647364080000|2022-03-15 17:08:00|512.94|510.3|513.44|510.8|513.44|510.8|512.94|510.3|0
1647364090000|2022-03-15 17:08:10|513.94|511.3|514.44|511.8|514.69|512.05|513.69|511.05|0
1647364100000|2022-03-15 17:08:20|514.69|512.05|514.69|512.05|514.94|512.3|514.69|512.05|0
1647364110000|2022-03-15 17:08:30|514.94|512.3|514.44|511.8|514.94|512.3|514.44|511.8|0
1647364120000|2022-03-15 17:08:40|514.32|511.68|513.94|511.3|514.32|511.68|513.94|511.3|0
1647364130000|2022-03-15 17:08:50|513.19|510.55|512.44|509.8|513.19|510.55|512.44|509.8|0
1647364140000|2022-03-15 17:09:00|512.94|510.3|512.69|510.05|513.19|510.55|512.69|510.05|0
1647364150000|2022-03-15 17:09:10|512.19|509.55|511.44|508.8|512.19|509.55|511.44|508.8|0
1647364160000|2022-03-15 17:09:20|511.94|509.3|512.19|509.55|512.19|509.55|511.69|509.05|0
1647364170000|2022-03-15 17:09:30|512.69|510.05|512.94|510.3|513.19|510.55|512.69|510.05|0
1647364180000|2022-03-15 17:09:40|513.19|510.55|513.19|510.55|513.19|510.55|513.19|510.55|0
1647364190000|2022-03-15 17:09:50|513.32|510.68|513.69|511.05|513.69|511.05|513.32|510.68|0
1647364200000|2022-03-15 17:10:00|515.19|512.55|515.94|513.3|515.94|513.3|515.19|512.55|0
1647364210000|2022-03-15 17:10:10|516.19|513.55|515.94|513.3|516.19|513.55|515.94|513.3|0
1647364220000|2022-03-15 17:10:20|516.44|513.8|516.07|513.43|516.44|513.8|516.07|513.43|0
1647364230000|2022-03-15 17:10:30|516.19|513.55|515.94|513.3|516.19|513.55|515.94|513.3|0
1647364240000|2022-03-15 17:10:40|515.69|513.05|515.94|513.3|515.94|513.3|515.69|513.05|0
1647364250000|2022-03-15 17:10:50|515.69|513.05|515.19|512.55|515.69|513.05|515.19|512.55|0
1647364260000|2022-03-15 17:11:00|515.44|512.8|515.69|513.05|515.69|513.05|515.44|512.8|0
1647364270000|2022-03-15 17:11:10|515.94|513.3|515.69|513.05|515.94|513.3|515.44|512.8|0
1647364280000|2022-03-15 17:11:20|515.94|513.3|515.19|512.55|515.94|513.3|515.19|512.55|0
1647364290000|2022-03-15 17:11:30|515.94|513.3|515.94|513.3|516.07|513.43|515.94|513.3|0
1647364300000|2022-03-15 17:11:40|516.32|513.68|515.69|513.05|516.32|513.68|515.69|513.05|0
1647364310000|2022-03-15 17:11:50|515.94|513.3|515.94|513.3|515.94|513.3|515.94|513.3|0
1647364320000|2022-03-15 17:12:00|516.19|513.55|515.82|513.18|516.19|513.55|515.69|513.05|0
1647364330000|2022-03-15 17:12:10|515.69|513.05|515.94|513.3|515.94|513.3|515.69|513.05|0
1647364340000|2022-03-15 17:12:20|515.69|513.05|516.44|513.8|516.44|513.8|515.69|513.05|0
1647364350000|2022-03-15 17:12:30|516.69|514.05|516.94|514.3|516.94|514.3|516.69|514.05|0
1647364360000|2022-03-15 17:12:40|516.69|514.05|516.32|513.68|516.69|514.05|516.32|513.68|0
1647364370000|2022-03-15 17:12:50|516.19|513.55|515.69|513.05|516.19|513.55|515.44|512.8|0
1647364380000|2022-03-15 17:13:00|515.44|512.8|515.32|512.68|515.44|512.8|514.94|512.3|0
1647364390000|2022-03-15 17:13:10|514.94|512.3|515.19|512.55|515.19|512.55|514.94|512.3|0
1647364400000|2022-03-15 17:13:20|515.44|512.8|515.69|513.05|515.69|513.05|515.44|512.8|0
1647364410000|2022-03-15 17:13:30|515.44|512.8|516.19|513.55|516.19|513.55|515.44|512.8|0
1647364420000|2022-03-15 17:13:40|515.94|513.3|517.69|515.05|517.69|515.05|515.94|513.3|0
1647364430000|2022-03-15 17:13:50|517.44|514.8|518.44|515.8|518.44|515.8|517.44|514.8|0
1647364440000|2022-03-15 17:14:00|518.19|515.55|518.94|516.3|518.94|516.3|518.19|515.55|0
1647364450000|2022-03-15 17:14:10|519.19|516.55|519.94|517.3|519.94|517.3|519.19|516.55|0
1647364460000|2022-03-15 17:14:20|520.94|518.3|521.94|519.3|522.19|519.55|520.94|518.3|0
1647364470000|2022-03-15 17:14:30|521.44|518.8|521.19|518.55|521.44|518.8|520.94|518.3|0
1647364480000|2022-03-15 17:14:40|521.44|518.8|521.44|518.8|521.44|518.8|521.19|518.55|0
1647364490000|2022-03-15 17:14:50|521.57|518.93|521.94|519.3|522.44|519.8|521.57|518.93|0
1647364500000|2022-03-15 17:15:00|521.82|519.18|520.69|518.05|521.82|519.18|520.69|518.05|0
1647364510000|2022-03-15 17:15:10|520.94|518.3|520.44|517.8|520.94|518.3|520.44|517.8|0
1647364520000|2022-03-15 17:15:20|519.69|517.05|520.19|517.55|520.19|517.55|519.69|517.05|0
1647364530000|2022-03-15 17:15:30|519.94|517.3|519.94|517.3|519.94|517.3|519.44|516.8|0
1647364540000|2022-03-15 17:15:40|519.44|516.8|518.94|516.3|519.44|516.8|518.94|516.3|0
1647364550000|2022-03-15 17:15:50|517.94|515.3|518.57|515.93|518.69|516.05|517.94|515.3|0
1647364560000|2022-03-15 17:16:00|518.94|516.3|522.07|519.43|522.07|519.43|518.94|516.3|0
1647364570000|2022-03-15 17:16:10|521.94|519.3|521.94|519.3|521.94|519.3|521.44|518.8|0
1647364580000|2022-03-15 17:16:20|521.69|519.05|521.44|518.8|522.19|519.55|521.19|518.55|0
1647364590000|2022-03-15 17:16:30|521.69|519.05|521.44|518.8|521.69|519.05|521.44|518.8|0
1647364600000|2022-03-15 17:16:40|521.19|518.55|520.94|518.3|521.19|518.55|520.94|518.3|0
1647364610000|2022-03-15 17:16:50|520.44|517.8|520.44|517.8|520.69|518.05|520.44|517.8|0
1647364620000|2022-03-15 17:17:00|520.57|517.93|520.19|517.55|520.69|518.05|520.19|517.55|0
1647364630000|2022-03-15 17:17:10|519.94|517.3|519.69|517.05|519.94|517.3|519.44|516.8|0
1647364640000|2022-03-15 17:17:20|519.44|516.8|519.69|517.05|519.69|517.05|519.44|516.8|0
1647364650000|2022-03-15 17:17:30|519.94|517.3|520.44|517.8|520.69|518.05|519.94|517.3|0
1647364660000|2022-03-15 17:17:40|520.69|518.05|520.69|518.05|521.19|518.55|520.69|518.05|0
1647364670000|2022-03-15 17:17:50|521.19|518.55|521.19|518.55|521.19|518.55|520.94|518.3|0
1647364680000|2022-03-15 17:18:00|520.94|518.3|521.57|518.93|521.57|518.93|520.82|518.18|0
1647364690000|2022-03-15 17:18:10|521.94|519.3|521.69|519.05|522.19|519.55|521.69|519.05|0
1647364700000|2022-03-15 17:18:20|521.94|519.3|521.44|518.8|521.94|519.3|521.44|518.8|0
1647364710000|2022-03-15 17:18:30|521.69|519.05|521.57|518.93|521.69|519.05|521.57|518.93|0
1647364720000|2022-03-15 17:18:40|521.19|518.55|521.19|518.55|521.19|518.55|521.19|518.55|0
1647364730000|2022-03-15 17:18:50|521.32|518.68|521.44|518.8|521.44|518.8|521.19|518.55|0
1647364740000|2022-03-15 17:19:00|521.69|519.05|522.69|520.05|522.94|520.3|521.69|519.05|0
1647364750000|2022-03-15 17:19:10|522.94|520.3|522.69|520.05|522.94|520.3|522.69|520.05|0
1647364760000|2022-03-15 17:19:20|522.94|520.3|522.57|519.93|523.19|520.55|522.57|519.93|0
1647364770000|2022-03-15 17:19:30|522.19|519.55|522.19|519.55|522.19|519.55|522.19|519.55|0
1647364780000|2022-03-15 17:19:40|521.94|519.3|522.44|519.8|522.44|519.8|521.69|519.05|0
1647364790000|2022-03-15 17:19:50|521.94|519.3|521.94|519.3|521.94|519.3|521.69|519.05|0
1647364800000|2022-03-15 17:20:00|522.19|519.55|522.19|519.55|522.19|519.55|521.94|519.3|0
1647364810000|2022-03-15 17:20:10|522.44|519.8|522.19|519.55|522.44|519.8|522.07|519.43|0
1647364820000|2022-03-15 17:20:20|522.44|519.8|521.94|519.3|522.44|519.8|521.94|519.3|0
1647364830000|2022-03-15 17:20:30|522.19|519.55|521.19|518.55|522.19|519.55|521.19|518.55|0
1647364840000|2022-03-15 17:20:40|521.44|518.8|522.69|520.05|522.69|520.05|521.44|518.8|0
1647364850000|2022-03-15 17:20:50|522.44|519.8|521.94|519.3|522.69|520.05|521.94|519.3|0
1647364860000|2022-03-15 17:21:00|522.19|519.55|521.69|519.05|522.69|520.05|521.69|519.05|0
1647364870000|2022-03-15 17:21:10|521.44|518.8|521.69|519.05|521.69|519.05|521.44|518.8|0
1647364880000|2022-03-15 17:21:20|521.44|518.8|520.94|518.3|521.44|518.8|520.94|518.3|0
1647364890000|2022-03-15 17:21:30|521.19|518.55|519.94|517.3|521.19|518.55|519.94|517.3|0
1647364900000|2022-03-15 17:21:40|519.69|517.05|519.57|516.93|519.69|517.05|519.44|516.8|0
1647364910000|2022-03-15 17:21:50|519.69|517.05|519.44|516.8|520.07|517.43|519.44|516.8|0
1647364920000|2022-03-15 17:22:00|519.57|516.93|519.44|516.8|519.57|516.93|519.19|516.55|0
1647364930000|2022-03-15 17:22:10|519.69|517.05|519.07|516.43|519.69|517.05|519.07|516.43|0
1647364940000|2022-03-15 17:22:20|519.44|516.8|519.44|516.8|519.57|516.93|519.44|516.8|0
1647364950000|2022-03-15 17:22:30|519.94|517.3|520.69|518.05|521.07|518.43|519.94|517.3|0
1647364960000|2022-03-15 17:22:40|520.94|518.3|519.94|517.3|520.94|518.3|519.94|517.3|0
1647364970000|2022-03-15 17:22:50|519.44|516.8|518.94|516.3|519.44|516.8|518.94|516.3|0
1647364980000|2022-03-15 17:23:00|519.19|516.55|517.94|515.3|519.19|516.55|517.94|515.3|0
1647364990000|2022-03-15 17:23:10|518.19|515.55|517.94|515.3|518.19|515.55|517.94|515.3|0
1647365000000|2022-03-15 17:23:20|517.69|515.05|517.19|514.55|517.69|515.05|517.19|514.55|0
1647365010000|2022-03-15 17:23:30|516.94|514.3|516.94|514.3|517.19|514.55|516.94|514.3|0
1647365020000|2022-03-15 17:23:40|517.44|514.8|517.69|515.05|517.69|515.05|517.44|514.8|0
1647365030000|2022-03-15 17:23:50|517.32|514.68|517.69|515.05|517.69|515.05|517.32|514.68|0
1647365040000|2022-03-15 17:24:00|517.44|514.8|516.94|514.3|517.44|514.8|516.94|514.3|0
1647365050000|2022-03-15 17:24:10|516.44|513.8|516.69|514.05|516.69|514.05|516.44|513.8|0
1647365060000|2022-03-15 17:24:20|517.19|514.55|516.94|514.3|517.19|514.55|516.94|514.3|0
1647365070000|2022-03-15 17:24:30|517.19|514.55|517.69|515.05|517.69|515.05|516.94|514.3|0
1647365080000|2022-03-15 17:24:40|517.57|514.93|517.69|515.05|517.69|515.05|517.44|514.8|0
1647365090000|2022-03-15 17:24:50|517.57|514.93|517.69|515.05|517.94|515.3|517.57|514.93|0
1647365100000|2022-03-15 17:25:00|517.44|514.8|516.69|514.05|517.44|514.8|516.69|514.05|0
1647365110000|2022-03-15 17:25:10|515.94|513.3|515.94|513.3|516.57|513.93|515.94|513.3|0
1647365120000|2022-03-15 17:25:20|516.44|513.8|515.94|513.3|516.44|513.8|515.94|513.3|0
1647365130000|2022-03-15 17:25:30|516.19|513.55|515.94|513.3|516.19|513.55|515.94|513.3|0
1647365140000|2022-03-15 17:25:40|515.19|512.55|514.94|512.3|515.44|512.8|514.94|512.3|0
1647365150000|2022-03-15 17:25:50|514.69|512.05|514.69|512.05|514.82|512.18|514.44|511.8|0
1647365160000|2022-03-15 17:26:00|514.57|511.93|514.44|511.8|514.57|511.93|514.44|511.8|0
1647365170000|2022-03-15 17:26:10|514.69|512.05|514.19|511.55|514.69|512.05|514.19|511.55|0
1647365180000|2022-03-15 17:26:20|513.94|511.3|514.69|512.05|514.69|512.05|513.94|511.3|0
1647365190000|2022-03-15 17:26:30|514.44|511.8|514.19|511.55|514.44|511.8|514.19|511.55|0
1647365200000|2022-03-15 17:26:40|514.44|511.8|514.19|511.55|514.44|511.8|514.19|511.55|0
1647365210000|2022-03-15 17:26:50|514.32|511.68|514.32|511.68|514.32|511.68|514.32|511.68|0
1647365220000|2022-03-15 17:27:00|514.69|512.05|514.44|511.8|514.94|512.3|514.44|511.8|0
1647365230000|2022-03-15 17:27:10|514.69|512.05|514.94|512.3|515.19|512.55|514.69|512.05|0
1647365240000|2022-03-15 17:27:20|515.19|512.55|516.19|513.55|516.44|513.8|515.19|512.55|0
1647365250000|2022-03-15 17:27:30|516.07|513.43|516.44|513.8|516.44|513.8|516.07|513.43|0
1647365260000|2022-03-15 17:27:40|516.19|513.55|516.69|514.05|516.69|514.05|516.19|513.55|0
1647365270000|2022-03-15 17:27:50|516.19|513.55|515.94|513.3|516.19|513.55|515.94|513.3|0
1647365280000|2022-03-15 17:28:00|516.19|513.55|516.94|514.3|516.94|514.3|516.19|513.55|0
1647365290000|2022-03-15 17:28:10|517.69|515.05|519.07|516.43|519.07|516.43|517.69|515.05|0
1647365300000|2022-03-15 17:28:20|518.94|516.3|519.44|516.8|519.44|516.8|518.94|516.3|0
1647365310000|2022-03-15 17:28:30|519.94|517.3|519.94|517.3|519.94|517.3|519.44|516.8|0
1647365320000|2022-03-15 17:28:40|520.19|517.55|520.19|517.55|520.19|517.55|519.94|517.3|0
1647365330000|2022-03-15 17:28:50|519.94|517.3|520.19|517.55|520.19|517.55|519.94|517.3|0
1647365340000|2022-03-15 17:29:00|519.82|517.18|520.94|518.3|520.94|518.3|519.44|516.8|0
1647365350000|2022-03-15 17:29:10|521.19|518.55|523.19|520.55|523.19|520.55|521.19|518.55|0
1647365360000|2022-03-15 17:29:20|523.69|521.05|524.57|521.93|524.57|521.93|523.69|521.05|0
1647365370000|2022-03-15 17:29:30|524.94|522.3|525.69|523.05|525.69|523.05|524.94|522.3|0
1647365380000|2022-03-15 17:29:40|526.19|523.55|525.44|522.8|526.19|523.55|525.44|522.8|0
1647365390000|2022-03-15 17:29:50|525.69|523.05|526.44|523.8|526.44|523.8|525.69|523.05|0
1647365400000|2022-03-15 17:30:00|526.19|523.55|526.44|523.8|526.44|523.8|525.44|522.8|0
1647365410000|2022-03-15 17:30:10|526.69|524.05|528.44|525.8|528.44|525.8|526.19|523.55|0
1647365420000|2022-03-15 17:30:20|528.69|526.05|528.69|526.05|528.69|526.05|528.44|525.8|0
1647365430000|2022-03-15 17:30:30|528.44|525.8|528.19|525.55|528.44|525.8|527.69|525.05|0
1647365440000|2022-03-15 17:30:40|528.32|525.68|527.19|524.55|528.44|525.8|527.19|524.55|0
1647365450000|2022-03-15 17:30:50|527.44|524.8|527.94|525.3|527.94|525.3|527.44|524.8|0
1647365460000|2022-03-15 17:31:00|527.19|524.55|526.82|524.18|527.19|524.55|526.82|524.18|0
1647365470000|2022-03-15 17:31:10|526.69|524.05|526.44|523.8|526.69|524.05|526.19|523.55|0
1647365480000|2022-03-15 17:31:20|526.19|523.55|526.19|523.55|526.19|523.55|526.19|523.55|0
1647365490000|2022-03-15 17:31:30|525.69|523.05|524.94|522.3|525.94|523.3|524.94|522.3|0
1647365500000|2022-03-15 17:31:40|524.69|522.05|524.94|522.3|525.19|522.55|524.69|522.05|0
1647365510000|2022-03-15 17:31:50|524.44|521.8|522.69|520.05|524.44|521.8|522.69|520.05|0
1647365520000|2022-03-15 17:32:00|523.69|521.05|525.69|523.05|525.69|523.05|523.69|521.05|0
1647365530000|2022-03-15 17:32:10|525.44|522.8|525.44|522.8|525.69|523.05|525.44|522.8|0
1647365540000|2022-03-15 17:32:20|525.69|523.05|525.19|522.55|525.69|523.05|525.19|522.55|0
1647365550000|2022-03-15 17:32:30|524.94|522.3|525.19|522.55|525.19|522.55|524.94|522.3|0
1647365560000|2022-03-15 17:32:40|524.82|522.18|524.94|522.3|524.94|522.3|524.82|522.18|0
1647365570000|2022-03-15 17:32:50|524.19|521.55|523.94|521.3|524.44|521.8|523.94|521.3|0
1647365580000|2022-03-15 17:33:00|523.69|521.05|523.07|520.43|523.69|521.05|523.07|520.43|0
1647365590000|2022-03-15 17:33:10|523.44|520.8|523.44|520.8|523.69|521.05|523.44|520.8|0
1647365600000|2022-03-15 17:33:20|523.57|520.93|523.69|521.05|523.69|521.05|523.44|520.8|0
1647365610000|2022-03-15 17:33:30|522.94|520.3|523.19|520.55|523.19|520.55|522.94|520.3|0
1647365620000|2022-03-15 17:33:40|522.94|520.3|522.69|520.05|523.19|520.55|522.69|520.05|0
1647365630000|2022-03-15 17:33:50|522.57|519.93|521.94|519.3|522.57|519.93|521.69|519.05|0
1647365640000|2022-03-15 17:34:00|522.19|519.55|522.19|519.55|522.44|519.8|521.94|519.3|0
1647365650000|2022-03-15 17:34:10|521.94|519.3|523.69|521.05|523.69|521.05|521.94|519.3|0
1647365660000|2022-03-15 17:34:20|523.82|521.18|523.82|521.18|523.82|521.18|523.82|521.18|0
1647365670000|2022-03-15 17:34:30|523.19|520.55|523.69|521.05|523.69|521.05|522.94|520.3|0
1647365680000|2022-03-15 17:34:40|523.94|521.3|523.82|521.18|523.94|521.3|523.69|521.05|0
1647365690000|2022-03-15 17:34:50|523.69|521.05|523.94|521.3|523.94|521.3|523.69|521.05|0
1647365700000|2022-03-15 17:35:00|523.44|520.8|522.69|520.05|523.44|520.8|522.69|520.05|0
1647365710000|2022-03-15 17:35:10|523.44|520.8|523.69|521.05|523.69|521.05|523.19|520.55|0
1647365720000|2022-03-15 17:35:20|523.44|520.8|522.94|520.3|523.44|520.8|522.94|520.3|0
1647365730000|2022-03-15 17:35:30|522.82|520.18|523.19|520.55|523.19|520.55|522.82|520.18|0
1647365740000|2022-03-15 17:35:40|522.94|520.3|521.94|519.3|522.94|520.3|521.94|519.3|0
1647365750000|2022-03-15 17:35:50|522.19|519.55|521.44|518.8|522.19|519.55|521.19|518.55|0
1647365760000|2022-03-15 17:36:00|521.32|518.68|520.82|518.18|521.32|518.68|520.82|518.18|0
1647365770000|2022-03-15 17:36:10|520.44|517.8|520.94|518.3|520.94|518.3|520.44|517.8|0
1647365780000|2022-03-15 17:36:20|520.69|518.05|520.69|518.05|520.94|518.3|520.69|518.05|0
1647365790000|2022-03-15 17:36:30|520.94|518.3|521.69|519.05|521.69|519.05|520.94|518.3|0
1647365800000|2022-03-15 17:36:40|521.44|518.8|520.94|518.3|521.44|518.8|520.94|518.3|0
1647365810000|2022-03-15 17:36:50|521.19|518.55|520.94|518.3|521.19|518.55|520.69|518.05|0
1647365820000|2022-03-15 17:37:00|521.19|518.55|520.69|518.05|521.19|518.55|520.44|517.8|0
1647365830000|2022-03-15 17:37:10|520.94|518.3|521.69|519.05|521.69|519.05|520.94|518.3|0
1647365840000|2022-03-15 17:37:20|521.82|519.18|521.69|519.05|521.82|519.18|521.69|519.05|0
1647365850000|2022-03-15 17:37:30|521.44|518.8|521.19|518.55|521.44|518.8|521.19|518.55|0
1647365860000|2022-03-15 17:37:40|520.94|518.3|521.69|519.05|521.94|519.3|520.94|518.3|0
1647365870000|2022-03-15 17:37:50|521.94|519.3|522.19|519.55|522.19|519.55|521.69|519.05|0
1647365880000|2022-03-15 17:38:00|523.94|521.3|524.69|522.05|524.82|522.18|523.94|521.3|0
1647365890000|2022-03-15 17:38:10|523.94|521.3|524.44|521.8|524.44|521.8|523.69|521.05|0
1647365900000|2022-03-15 17:38:20|524.19|521.55|523.69|521.05|524.19|521.55|523.69|521.05|0
1647365910000|2022-03-15 17:38:30|523.44|520.8|524.44|521.8|524.44|521.8|523.44|520.8|0
1647365920000|2022-03-15 17:38:40|524.32|521.68|523.44|520.8|524.32|521.68|523.44|520.8|0
1647365930000|2022-03-15 17:38:50|523.94|521.3|523.44|520.8|523.94|521.3|523.44|520.8|0
1647365940000|2022-03-15 17:39:00|524.94|522.3|525.44|522.8|525.82|523.18|524.94|522.3|0
1647365950000|2022-03-15 17:39:10|524.44|521.8|524.69|522.05|524.69|522.05|524.44|521.8|0
1647365960000|2022-03-15 17:39:20|524.94|522.3|525.19|522.55|525.19|522.55|524.94|522.3|0
1647365970000|2022-03-15 17:39:30|525.07|522.43|524.19|521.55|525.07|522.43|524.19|521.55|0
1647365980000|2022-03-15 17:39:40|524.32|521.68|524.19|521.55|524.94|522.3|524.19|521.55|0
1647365990000|2022-03-15 17:39:50|523.69|521.05|524.69|522.05|524.69|522.05|523.69|521.05|0
1647366000000|2022-03-15 17:40:00|524.44|521.8|524.44|521.8|524.44|521.8|523.94|521.3|0
1647366010000|2022-03-15 17:40:10|524.94|522.3|524.94|522.3|524.94|522.3|524.44|521.8|0
1647366020000|2022-03-15 17:40:20|524.69|522.05|526.19|523.55|526.69|524.05|524.69|522.05|0
1647366030000|2022-03-15 17:40:30|525.69|523.05|523.94|521.3|525.69|523.05|523.94|521.3|0
1647366040000|2022-03-15 17:40:40|524.44|521.8|523.94|521.3|524.44|521.8|523.94|521.3|0
1647366050000|2022-03-15 17:40:50|523.44|520.8|523.44|520.8|523.57|520.93|523.44|520.8|0
1647366060000|2022-03-15 17:41:00|523.07|520.43|521.69|519.05|523.07|520.43|521.69|519.05|0
1647366070000|2022-03-15 17:41:10|521.19|518.55|521.69|519.05|521.69|519.05|521.19|518.55|0
1647366080000|2022-03-15 17:41:20|521.94|519.3|522.69|520.05|522.69|520.05|521.94|519.3|0
1647366090000|2022-03-15 17:41:30|522.94|520.3|522.44|519.8|522.94|520.3|522.44|519.8|0
1647366100000|2022-03-15 17:41:40|522.57|519.93|522.94|520.3|522.94|520.3|522.57|519.93|0
1647366110000|2022-03-15 17:41:50|522.69|520.05|522.94|520.3|522.94|520.3|522.69|520.05|0
1647366120000|2022-03-15 17:42:00|523.69|521.05|523.57|520.93|523.69|521.05|523.19|520.55|0
1647366130000|2022-03-15 17:42:10|523.94|521.3|523.57|520.93|524.07|521.43|523.57|520.93|0
1647366140000|2022-03-15 17:42:20|523.94|521.3|523.44|520.8|523.94|521.3|523.44|520.8|0
1647366150000|2022-03-15 17:42:30|523.19|520.55|522.69|520.05|523.19|520.55|522.69|520.05|0
1647366160000|2022-03-15 17:42:40|522.94|520.3|522.69|520.05|523.19|520.55|522.69|520.05|0
1647366170000|2022-03-15 17:42:50|522.44|519.8|521.94|519.3|522.44|519.8|521.44|518.8|0
1647366180000|2022-03-15 17:43:00|521.44|518.8|520.57|517.93|521.44|518.8|520.57|517.93|0
1647366190000|2022-03-15 17:43:10|520.19|517.55|520.19|517.55|520.19|517.55|519.44|516.8|0
1647366200000|2022-03-15 17:43:20|519.94|517.3|519.94|517.3|519.94|517.3|519.57|516.93|0
1647366210000|2022-03-15 17:43:30|519.82|517.18|519.19|516.55|519.82|517.18|519.07|516.43|0
1647366220000|2022-03-15 17:43:40|517.94|515.3|518.94|516.3|518.94|516.3|517.94|515.3|0
1647366230000|2022-03-15 17:43:50|519.19|516.55|519.19|516.55|519.19|516.55|518.94|516.3|0
1647366240000|2022-03-15 17:44:00|519.57|516.93|519.94|517.3|519.94|517.3|519.57|516.93|0
1647366250000|2022-03-15 17:44:10|519.69|517.05|520.07|517.43|520.19|517.55|519.69|517.05|0
1647366260000|2022-03-15 17:44:20|519.94|517.3|521.19|518.55|521.19|518.55|519.69|517.05|0
1647366270000|2022-03-15 17:44:30|521.44|518.8|521.44|518.8|521.44|518.8|521.19|518.55|0
1647366280000|2022-03-15 17:44:40|521.32|518.68|520.94|518.3|521.32|518.68|520.94|518.3|0
1647366290000|2022-03-15 17:44:50|521.07|518.43|521.19|518.55|521.19|518.55|520.94|518.3|0
1647366300000|2022-03-15 17:45:00|520.44|517.8|521.69|519.05|521.69|519.05|520.44|517.8|0
1647366310000|2022-03-15 17:45:10|522.69|520.05|522.44|519.8|522.69|520.05|522.19|519.55|0
1647366320000|2022-03-15 17:45:20|522.69|520.05|522.94|520.3|522.94|520.3|522.69|520.05|0
1647366330000|2022-03-15 17:45:30|522.69|520.05|522.19|519.55|522.69|520.05|522.19|519.55|0
1647366340000|2022-03-15 17:45:40|521.19|518.55|520.94|518.3|521.19|518.55|520.69|518.05|0
1647366350000|2022-03-15 17:45:50|521.69|519.05|521.57|518.93|521.69|519.05|521.57|518.93|0
1647366360000|2022-03-15 17:46:00|521.82|519.18|522.94|520.3|522.94|520.3|521.82|519.18|0
1647366370000|2022-03-15 17:46:10|522.69|520.05|523.19|520.55|523.19|520.55|522.69|520.05|0
1647366380000|2022-03-15 17:46:20|523.82|521.18|523.19|520.55|523.82|521.18|523.19|520.55|0
1647366390000|2022-03-15 17:46:30|523.44|520.8|523.44|520.8|523.69|521.05|523.44|520.8|0
1647366400000|2022-03-15 17:46:40|522.69|520.05|522.69|520.05|522.69|520.05|522.44|519.8|0
1647366410000|2022-03-15 17:46:50|522.44|519.8|521.94|519.3|522.57|519.93|521.94|519.3|0
1647366420000|2022-03-15 17:47:00|521.57|518.93|520.69|518.05|521.94|519.3|520.69|518.05|0
1647366430000|2022-03-15 17:47:10|521.07|518.43|520.94|518.3|521.07|518.43|520.69|518.05|0
1647366440000|2022-03-15 17:47:20|520.44|517.8|520.44|517.8|520.69|518.05|520.44|517.8|0
1647366450000|2022-03-15 17:47:30|520.19|517.55|519.69|517.05|520.19|517.55|519.69|517.05|0
1647366460000|2022-03-15 17:47:40|519.94|517.3|520.07|517.43|520.07|517.43|519.82|517.18|0
1647366470000|2022-03-15 17:47:50|520.44|517.8|520.19|517.55|520.44|517.8|519.94|517.3|0
1647366480000|2022-03-15 17:48:00|520.44|517.8|520.19|517.55|520.57|517.93|520.19|517.55|0
1647366490000|2022-03-15 17:48:10|520.44|517.8|519.57|516.93|520.44|517.8|519.57|516.93|0
1647366500000|2022-03-15 17:48:20|519.69|517.05|520.44|517.8|520.44|517.8|519.69|517.05|0
1647366510000|2022-03-15 17:48:30|520.19|517.55|519.94|517.3|520.19|517.55|519.82|517.18|0
1647366520000|2022-03-15 17:48:40|519.44|516.8|519.19|516.55|519.69|517.05|519.19|516.55|0
1647366530000|2022-03-15 17:48:50|519.44|516.8|519.44|516.8|519.44|516.8|519.44|516.8|0
1647366540000|2022-03-15 17:49:00|519.69|517.05|520.94|518.3|521.19|518.55|519.69|517.05|0
1647366550000|2022-03-15 17:49:10|521.69|519.05|522.69|520.05|522.69|520.05|521.69|519.05|0
1647366560000|2022-03-15 17:49:20|522.94|520.3|522.69|520.05|522.94|520.3|522.69|520.05|0
1647366570000|2022-03-15 17:49:30|522.94|520.3|522.69|520.05|522.94|520.3|522.69|520.05|0
1647366580000|2022-03-15 17:49:40|522.19|519.55|521.69|519.05|522.19|519.55|521.69|519.05|0
1647366590000|2022-03-15 17:49:50|521.94|519.3|522.69|520.05|522.69|520.05|521.94|519.3|0
1647366600000|2022-03-15 17:50:00|522.32|519.68|521.94|519.3|522.32|519.68|521.69|519.05|0
1647366610000|2022-03-15 17:50:10|521.69|519.05|521.44|518.8|521.69|519.05|521.44|518.8|0
1647366620000|2022-03-15 17:50:20|521.19|518.55|521.19|518.55|521.19|518.55|521.19|518.55|0
1647366630000|2022-03-15 17:50:30|521.44|518.8|521.19|518.55|521.44|518.8|521.19|518.55|0
1647366640000|2022-03-15 17:50:40|520.69|518.05|520.94|518.3|521.19|518.55|520.69|518.05|0
1647366650000|2022-03-15 17:50:50|521.19|518.55|520.19|517.55|521.19|518.55|520.19|517.55|0
1647366660000|2022-03-15 17:51:00|520.32|517.68|520.44|517.8|520.44|517.8|520.19|517.55|0
1647366670000|2022-03-15 17:51:10|520.19|517.55|518.94|516.3|520.19|517.55|518.94|516.3|0
1647366680000|2022-03-15 17:51:20|519.19|516.55|518.69|516.05|519.19|516.55|518.69|516.05|0
1647366690000|2022-03-15 17:51:30|518.82|516.18|519.19|516.55|519.19|516.55|518.57|515.93|0
1647366700000|2022-03-15 17:51:40|519.44|516.8|520.19|517.55|520.19|517.55|519.44|516.8|0
1647366710000|2022-03-15 17:51:50|519.94|517.3|519.69|517.05|520.44|517.8|519.69|517.05|0
1647366720000|2022-03-15 17:52:00|519.82|517.18|521.19|518.55|521.19|518.55|519.82|517.18|0
1647366730000|2022-03-15 17:52:10|520.69|518.05|520.19|517.55|520.82|518.18|520.19|517.55|0
1647366740000|2022-03-15 17:52:20|519.94|517.3|520.19|517.55|520.19|517.55|519.69|517.05|0
1647366750000|2022-03-15 17:52:30|520.44|517.8|520.57|517.93|520.57|517.93|520.19|517.55|0
1647366760000|2022-03-15 17:52:40|520.44|517.8|520.07|517.43|520.44|517.8|519.94|517.3|0
1647366770000|2022-03-15 17:52:50|520.19|517.55|519.94|517.3|520.19|517.55|519.69|517.05|0
1647366780000|2022-03-15 17:53:00|520.19|517.55|520.69|518.05|520.69|518.05|520.19|517.55|0
1647366790000|2022-03-15 17:53:10|520.44|517.8|520.44|517.8|520.57|517.93|520.44|517.8|0
1647366800000|2022-03-15 17:53:20|520.69|518.05|520.94|518.3|520.94|518.3|520.57|517.93|0
1647366810000|2022-03-15 17:53:30|520.69|518.05|521.19|518.55|521.19|518.55|520.69|518.05|0
1647366820000|2022-03-15 17:53:40|519.57|516.93|519.69|517.05|519.69|517.05|519.44|516.8|0
1647366830000|2022-03-15 17:53:50|519.82|517.18|519.44|516.8|519.82|517.18|519.44|516.8|0
1647366840000|2022-03-15 17:54:00|519.69|517.05|520.19|517.55|520.19|517.55|519.44|516.8|0
1647366850000|2022-03-15 17:54:10|520.07|517.43|519.44|516.8|520.07|517.43|519.44|516.8|0
1647366860000|2022-03-15 17:54:20|519.32|516.68|519.19|516.55|519.32|516.68|519.19|516.55|0
1647366870000|2022-03-15 17:54:30|518.82|516.18|518.69|516.05|519.19|516.55|518.69|516.05|0
1647366880000|2022-03-15 17:54:40|518.94|516.3|518.94|516.3|519.19|516.55|518.94|516.3|0
1647366890000|2022-03-15 17:54:50|519.19|516.55|519.44|516.8|519.44|516.8|519.19|516.55|0
1647366900000|2022-03-15 17:55:00|519.69|517.05|519.44|516.8|519.69|517.05|519.44|516.8|0
1647366910000|2022-03-15 17:55:10|518.57|515.93|517.94|515.3|518.57|515.93|517.69|515.05|0
1647366920000|2022-03-15 17:55:20|517.82|515.18|516.94|514.3|517.82|515.18|516.94|514.3|0
1647366930000|2022-03-15 17:55:30|517.19|514.55|517.44|514.8|517.44|514.8|516.94|514.3|0
1647366940000|2022-03-15 17:55:40|517.69|515.05|515.44|512.8|517.69|515.05|515.44|512.8|0
1647366950000|2022-03-15 17:55:50|515.69|513.05|515.69|513.05|515.69|513.05|515.69|513.05|0
1647366960000|2022-03-15 17:56:00|515.57|512.93|516.19|513.55|516.19|513.55|515.44|512.8|0
1647366970000|2022-03-15 17:56:10|517.19|514.55|517.44|514.8|517.44|514.8|517.19|514.55|0
1647366980000|2022-03-15 17:56:20|517.57|514.93|517.69|515.05|517.82|515.18|517.44|514.8|0
1647366990000|2022-03-15 17:56:30|517.94|515.3|517.69|515.05|517.94|515.3|517.44|514.8|0
1647367000000|2022-03-15 17:56:40|517.44|514.8|517.19|514.55|517.44|514.8|517.19|514.55|0
1647367010000|2022-03-15 17:56:50|517.44|514.8|517.19|514.55|517.44|514.8|517.19|514.55|0
1647367020000|2022-03-15 17:57:00|516.69|514.05|516.69|514.05|516.69|514.05|516.19|513.55|0
1647367030000|2022-03-15 17:57:10|516.57|513.93|516.57|513.93|516.57|513.93|516.19|513.55|0
1647367040000|2022-03-15 17:57:20|517.19|514.55|516.94|514.3|517.19|514.55|516.69|514.05|0
1647367050000|2022-03-15 17:57:30|517.19|514.55|517.44|514.8|517.44|514.8|517.19|514.55|0
1647367060000|2022-03-15 17:57:40|517.19|514.55|517.69|515.05|517.82|515.18|517.19|514.55|0
1647367070000|2022-03-15 17:57:50|517.19|514.55|516.94|514.3|517.44|514.8|516.94|514.3|0
1647367080000|2022-03-15 17:58:00|516.82|514.18|516.44|513.8|516.94|514.3|516.44|513.8|0
1647367090000|2022-03-15 17:58:10|515.69|513.05|515.69|513.05|515.94|513.3|515.69|513.05|0
1647367100000|2022-03-15 17:58:20|515.94|513.3|515.44|512.8|515.94|513.3|515.44|512.8|0
1647367110000|2022-03-15 17:58:30|515.69|513.05|515.69|513.05|515.94|513.3|515.69|513.05|0
1647367120000|2022-03-15 17:58:40|515.44|512.8|515.94|513.3|516.19|513.55|515.44|512.8|0
1647367130000|2022-03-15 17:58:50|515.69|513.05|515.44|512.8|515.69|513.05|515.44|512.8|0
1647367140000|2022-03-15 17:59:00|515.69|513.05|514.19|511.55|515.69|513.05|514.19|511.55|0
1647367150000|2022-03-15 17:59:10|514.07|511.43|513.94|511.3|514.07|511.43|513.69|511.05|0
1647367160000|2022-03-15 17:59:20|514.19|511.55|514.57|511.93|514.57|511.93|514.19|511.55|0
1647367170000|2022-03-15 17:59:30|514.69|512.05|515.44|512.8|515.44|512.8|514.69|512.05|0
1647367180000|2022-03-15 17:59:40|515.19|512.55|514.57|511.93|515.19|512.55|514.57|511.93|0
1647367190000|2022-03-15 17:59:50|514.69|512.05|515.44|512.8|515.44|512.8|514.69|512.05|0
1647367200000|2022-03-15 18:00:00|516.69|514.05|516.69|514.05|516.94|514.3|516.44|513.8|0
1647367210000|2022-03-15 18:00:10|516.94|514.3|515.44|512.8|516.94|514.3|515.44|512.8|0
1647367220000|2022-03-15 18:00:20|514.44|511.8|514.69|512.05|514.94|512.3|514.44|511.8|0
1647367230000|2022-03-15 18:00:30|513.94|511.3|514.07|511.43|514.19|511.55|513.94|511.3|0
1647367240000|2022-03-15 18:00:40|514.44|511.8|513.69|511.05|514.44|511.8|513.44|510.8|0
1647367250000|2022-03-15 18:00:50|513.94|511.3|513.69|511.05|514.19|511.55|513.69|511.05|0
1647367260000|2022-03-15 18:01:00|513.82|511.18|514.57|511.93|514.57|511.93|513.82|511.18|0
1647367270000|2022-03-15 18:01:10|515.07|512.43|513.94|511.3|515.07|512.43|513.94|511.3|0
1647367280000|2022-03-15 18:01:20|514.07|511.43|514.94|512.3|514.94|512.3|514.07|511.43|0
1647367290000|2022-03-15 18:01:30|515.19|512.55|514.69|512.05|515.19|512.55|514.69|512.05|0
1647367300000|2022-03-15 18:01:40|514.57|511.93|514.44|511.8|514.57|511.93|514.44|511.8|0
1647367310000|2022-03-15 18:01:50|514.69|512.05|514.69|512.05|514.69|512.05|514.44|511.8|0
1647367320000|2022-03-15 18:02:00|514.94|512.3|515.44|512.8|515.44|512.8|514.82|512.18|0
1647367330000|2022-03-15 18:02:10|515.57|512.93|515.69|513.05|515.94|513.3|515.57|512.93|0
1647367340000|2022-03-15 18:02:20|515.19|512.55|514.69|512.05|515.44|512.8|514.69|512.05|0
1647367350000|2022-03-15 18:02:30|514.44|511.8|515.57|512.93|515.57|512.93|514.44|511.8|0
1647367360000|2022-03-15 18:02:40|515.69|513.05|515.44|512.8|515.69|513.05|515.44|512.8|0
1647367370000|2022-03-15 18:02:50|515.82|513.18|515.44|512.8|515.94|513.3|515.44|512.8|0
1647367380000|2022-03-15 18:03:00|515.32|512.68|515.69|513.05|515.82|513.18|515.32|512.68|0
1647367390000|2022-03-15 18:03:10|515.94|513.3|515.82|513.18|515.94|513.3|515.69|513.05|0
1647367400000|2022-03-15 18:03:20|516.57|513.93|516.44|513.8|516.57|513.93|515.94|513.3|0
1647367410000|2022-03-15 18:03:30|516.69|514.05|516.69|514.05|516.94|514.3|516.69|514.05|0
1647367420000|2022-03-15 18:03:40|516.44|513.8|516.32|513.68|516.44|513.8|516.32|513.68|0
1647367430000|2022-03-15 18:03:50|516.19|513.55|516.19|513.55|516.19|513.55|515.69|513.05|0
1647367440000|2022-03-15 18:04:00|516.32|513.68|517.07|514.43|517.07|514.43|516.32|513.68|0
1647367450000|2022-03-15 18:04:10|517.19|514.55|517.44|514.8|517.69|515.05|517.19|514.55|0
1647367460000|2022-03-15 18:04:20|517.69|515.05|518.82|516.18|518.82|516.18|517.69|515.05|0
1647367470000|2022-03-15 18:04:30|519.19|516.55|523.69|521.05|523.69|521.05|519.19|516.55|0
1647367480000|2022-03-15 18:04:40|523.44|520.8|523.44|520.8|523.44|520.8|523.44|520.8|0
1647367490000|2022-03-15 18:04:50|523.69|521.05|524.94|522.3|525.19|522.55|523.69|521.05|0
1647367500000|2022-03-15 18:05:00|524.44|521.8|522.44|519.8|524.44|521.8|522.44|519.8|0
1647367510000|2022-03-15 18:05:10|522.82|520.18|523.69|521.05|523.69|521.05|522.82|520.18|0
1647367520000|2022-03-15 18:05:20|524.94|522.3|524.94|522.3|525.19|522.55|524.94|522.3|0
1647367530000|2022-03-15 18:05:30|524.69|522.05|523.57|520.93|524.94|522.3|523.57|520.93|0
1647367540000|2022-03-15 18:05:40|523.32|520.68|522.69|520.05|523.32|520.68|522.69|520.05|0
1647367550000|2022-03-15 18:05:50|522.44|519.8|522.69|520.05|522.69|520.05|522.32|519.68|0
1647367560000|2022-03-15 18:06:00|522.44|519.8|522.44|519.8|522.44|519.8|522.44|519.8|0
1647367570000|2022-03-15 18:06:10|522.57|519.93|523.44|520.8|523.44|520.8|522.32|519.68|0
1647367580000|2022-03-15 18:06:20|523.19|520.55|523.32|520.68|523.32|520.68|523.07|520.43|0
1647367590000|2022-03-15 18:06:30|523.94|521.3|524.44|521.8|524.44|521.8|523.94|521.3|0
1647367600000|2022-03-15 18:06:40|525.19|522.55|525.44|522.8|525.44|522.8|525.19|522.55|0
1647367610000|2022-03-15 18:06:50|525.69|523.05|525.44|522.8|525.94|523.3|525.44|522.8|0
1647367620000|2022-03-15 18:07:00|524.44|521.8|524.69|522.05|524.69|522.05|524.07|521.43|0
1647367630000|2022-03-15 18:07:10|524.19|521.55|523.94|521.3|524.19|521.55|523.94|521.3|0
1647367640000|2022-03-15 18:07:20|524.32|521.68|523.69|521.05|524.32|521.68|523.19|520.55|0
1647367650000|2022-03-15 18:07:30|523.19|520.55|522.82|520.18|523.19|520.55|522.82|520.18|0
1647367660000|2022-03-15 18:07:40|522.44|519.8|523.19|520.55|523.19|520.55|522.44|519.8|0
1647367670000|2022-03-15 18:07:50|522.94|520.3|523.32|520.68|523.44|520.8|522.94|520.3|0
1647367680000|2022-03-15 18:08:00|522.94|520.3|522.44|519.8|523.19|520.55|522.44|519.8|0
1647367690000|2022-03-15 18:08:10|522.19|519.55|521.94|519.3|522.44|519.8|521.94|519.3|0
1647367700000|2022-03-15 18:08:20|521.44|518.8|520.19|517.55|521.44|518.8|520.19|517.55|0
1647367710000|2022-03-15 18:08:30|519.44|516.8|519.44|516.8|520.19|517.55|519.44|516.8|0
1647367720000|2022-03-15 18:08:40|519.19|516.55|518.57|515.93|519.19|516.55|518.19|515.55|0
1647367730000|2022-03-15 18:08:50|518.69|516.05|517.94|515.3|518.69|516.05|517.94|515.3|0
1647367740000|2022-03-15 18:09:00|518.69|516.05|518.32|515.68|518.69|516.05|518.32|515.68|0
1647367750000|2022-03-15 18:09:10|518.07|515.43|517.94|515.3|518.07|515.43|517.19|514.55|0
1647367760000|2022-03-15 18:09:20|518.44|515.8|518.19|515.55|518.44|515.8|518.19|515.55|0
1647367770000|2022-03-15 18:09:30|518.32|515.68|516.94|514.3|518.32|515.68|516.94|514.3|0
1647367780000|2022-03-15 18:09:40|517.44|514.8|518.44|515.8|518.44|515.8|517.44|514.8|0
1647367790000|2022-03-15 18:09:50|518.94|516.3|518.07|515.43|518.94|516.3|518.07|515.43|0
1647367800000|2022-03-15 18:10:00|517.94|515.3|518.44|515.8|518.69|516.05|517.94|515.3|0
1647367810000|2022-03-15 18:10:10|518.19|515.55|517.69|515.05|518.19|515.55|517.69|515.05|0
1647367820000|2022-03-15 18:10:20|517.19|514.55|517.94|515.3|517.94|515.3|517.19|514.55|0
1647367830000|2022-03-15 18:10:30|518.19|515.55|518.57|515.93|518.69|516.05|518.19|515.55|0
1647367840000|2022-03-15 18:10:40|518.44|515.8|518.82|516.18|518.82|516.18|518.44|515.8|0
1647367850000|2022-03-15 18:10:50|518.69|516.05|519.57|516.93|519.57|516.93|518.69|516.05|0
1647367860000|2022-03-15 18:11:00|521.44|518.8|520.69|518.05|521.44|518.8|520.19|517.55|0
1647367870000|2022-03-15 18:11:10|521.19|518.55|520.94|518.3|521.19|518.55|520.94|518.3|0
1647367880000|2022-03-15 18:11:20|521.07|518.43|521.19|518.55|521.19|518.55|520.69|518.05|0
1647367890000|2022-03-15 18:11:30|521.44|518.8|521.94|519.3|522.19|519.55|521.44|518.8|0
1647367900000|2022-03-15 18:11:40|521.32|518.68|521.19|518.55|521.82|519.18|521.19|518.55|0
1647367910000|2022-03-15 18:11:50|521.69|519.05|521.44|518.8|521.69|519.05|521.44|518.8|0
1647367920000|2022-03-15 18:12:00|521.94|519.3|522.69|520.05|522.69|520.05|521.94|519.3|0
1647367930000|2022-03-15 18:12:10|521.94|519.3|520.69|518.05|521.94|519.3|520.69|518.05|0
1647367940000|2022-03-15 18:12:20|520.94|518.3|520.69|518.05|521.07|518.43|520.69|518.05|0
1647367950000|2022-03-15 18:12:30|520.94|518.3|521.07|518.43|521.19|518.55|520.94|518.3|0
1647367960000|2022-03-15 18:12:40|521.19|518.55|521.69|519.05|521.69|519.05|521.19|518.55|0
1647367970000|2022-03-15 18:12:50|521.44|518.8|522.19|519.55|522.19|519.55|521.44|518.8|0
1647367980000|2022-03-15 18:13:00|521.94|519.3|521.94|519.3|521.94|519.3|521.69|519.05|0
1647367990000|2022-03-15 18:13:10|522.19|519.55|520.94|518.3|522.19|519.55|520.94|518.3|0
1647368000000|2022-03-15 18:13:20|521.07|518.43|522.19|519.55|522.19|519.55|521.07|518.43|0
1647368010000|2022-03-15 18:13:30|522.44|519.8|524.19|521.55|524.19|521.55|522.44|519.8|0
1647368020000|2022-03-15 18:13:40|523.94|521.3|524.57|521.93|524.57|521.93|523.94|521.3|0
1647368030000|2022-03-15 18:13:50|524.44|521.8|523.19|520.55|524.44|521.8|523.19|520.55|0
1647368040000|2022-03-15 18:14:00|523.07|520.43|522.94|520.3|523.19|520.55|522.69|520.05|0
1647368050000|2022-03-15 18:14:10|523.19|520.55|522.44|519.8|523.19|520.55|522.44|519.8|0
1647368060000|2022-03-15 18:14:20|522.32|519.68|522.69|520.05|522.69|520.05|522.32|519.68|0
1647368070000|2022-03-15 18:14:30|522.94|520.3|522.44|519.8|523.19|520.55|522.44|519.8|0
1647368080000|2022-03-15 18:14:40|522.94|520.3|522.69|520.05|522.94|520.3|522.44|519.8|0
1647368090000|2022-03-15 18:14:50|522.44|519.8|523.19|520.55|523.19|520.55|522.19|519.55|0
1647368100000|2022-03-15 18:15:00|523.44|520.8|523.69|521.05|523.69|521.05|523.19|520.55|0
1647368110000|2022-03-15 18:15:10|523.44|520.8|523.19|520.55|523.44|520.8|523.19|520.55|0
1647368120000|2022-03-15 18:15:20|522.69|520.05|522.82|520.18|523.19|520.55|522.44|519.8|0
1647368130000|2022-03-15 18:15:30|522.69|520.05|522.44|519.8|522.69|520.05|522.44|519.8|0
1647368140000|2022-03-15 18:15:40|523.07|520.43|523.94|521.3|523.94|521.3|523.07|520.43|0
1647368150000|2022-03-15 18:15:50|524.19|521.55|523.44|520.8|524.19|521.55|523.19|520.55|0
1647368160000|2022-03-15 18:16:00|523.94|521.3|524.44|521.8|524.44|521.8|523.94|521.3|0
1647368170000|2022-03-15 18:16:10|524.32|521.68|523.94|521.3|524.44|521.8|523.94|521.3|0
1647368180000|2022-03-15 18:16:20|524.44|521.8|525.44|522.8|525.44|522.8|524.44|521.8|0
1647368190000|2022-03-15 18:16:30|525.69|523.05|526.19|523.55|526.19|523.55|525.69|523.05|0
1647368200000|2022-03-15 18:16:40|526.57|523.93|526.69|524.05|526.69|524.05|526.44|523.8|0
1647368210000|2022-03-15 18:16:50|526.19|523.55|526.19|523.55|526.44|523.8|526.19|523.55|0
1647368220000|2022-03-15 18:17:00|525.44|522.8|524.69|522.05|525.44|522.8|524.69|522.05|0
1647368230000|2022-03-15 18:17:10|524.94|522.3|524.69|522.05|524.94|522.3|524.69|522.05|0
1647368240000|2022-03-15 18:17:20|524.44|521.8|525.19|522.55|525.19|522.55|524.44|521.8|0
1647368250000|2022-03-15 18:17:30|525.32|522.68|525.44|522.8|525.44|522.8|524.94|522.3|0
1647368260000|2022-03-15 18:17:40|525.69|523.05|525.69|523.05|525.94|523.3|525.69|523.05|0
1647368270000|2022-03-15 18:17:50|525.44|522.8|526.19|523.55|526.19|523.55|525.44|522.8|0
1647368280000|2022-03-15 18:18:00|526.07|523.43|528.94|526.3|528.94|526.3|526.07|523.43|0
1647368290000|2022-03-15 18:18:10|529.19|526.55|528.44|525.8|529.19|526.55|528.44|525.8|0
1647368300000|2022-03-15 18:18:20|529.44|526.8|528.94|526.3|529.44|526.8|528.94|526.3|0
1647368310000|2022-03-15 18:18:30|529.19|526.55|528.69|526.05|529.19|526.55|528.69|526.05|0
1647368320000|2022-03-15 18:18:40|529.19|526.55|529.19|526.55|529.44|526.8|529.19|526.55|0
1647368330000|2022-03-15 18:18:50|528.69|526.05|527.94|525.3|528.69|526.05|527.94|525.3|0
1647368340000|2022-03-15 18:19:00|528.19|525.55|529.69|527.05|529.69|527.05|528.19|525.55|0
1647368350000|2022-03-15 18:19:10|531.44|528.8|532.44|529.8|532.44|529.8|531.44|528.8|0
1647368360000|2022-03-15 18:19:20|533.19|530.55|532.69|530.05|533.19|530.55|532.69|530.05|0
1647368370000|2022-03-15 18:19:30|531.69|529.05|531.69|529.05|531.69|529.05|531.69|529.05|0
1647368380000|2022-03-15 18:19:40|532.07|529.43|531.69|529.05|532.07|529.43|531.69|529.05|0
1647368390000|2022-03-15 18:19:50|530.82|528.18|531.19|528.55|531.19|528.55|530.82|528.18|0
1647368400000|2022-03-15 18:20:00|530.94|528.3|532.44|529.8|532.44|529.8|530.94|528.3|0
1647368410000|2022-03-15 18:20:10|532.57|529.93|532.44|529.8|532.57|529.93|532.19|529.55|0
1647368420000|2022-03-15 18:20:20|532.32|529.68|532.19|529.55|532.69|530.05|532.19|529.55|0
1647368430000|2022-03-15 18:20:30|531.44|528.8|531.44|528.8|531.57|528.93|531.44|528.8|0
1647368440000|2022-03-15 18:20:40|530.94|528.3|531.19|528.55|531.19|528.55|530.94|528.3|0
1647368450000|2022-03-15 18:20:50|530.94|528.3|531.69|529.05|531.69|529.05|530.94|528.3|0
1647368460000|2022-03-15 18:21:00|533.19|530.55|533.19|530.55|533.19|530.55|533.19|530.55|0
1647368470000|2022-03-15 18:21:10|533.44|530.8|533.44|530.8|533.69|531.05|533.19|530.55|0
1647368480000|2022-03-15 18:21:20|533.19|530.55|532.94|530.3|533.19|530.55|532.94|530.3|0
1647368490000|2022-03-15 18:21:30|531.94|529.3|530.19|527.55|531.94|529.3|530.19|527.55|0
1647368500000|2022-03-15 18:21:40|529.94|527.3|529.44|526.8|529.94|527.3|529.44|526.8|0
1647368510000|2022-03-15 18:21:50|530.19|527.55|529.69|527.05|530.19|527.55|529.69|527.05|0
1647368520000|2022-03-15 18:22:00|530.19|527.55|529.69|527.05|530.19|527.55|529.69|527.05|0
1647368530000|2022-03-15 18:22:10|529.44|526.8|529.69|527.05|529.94|527.3|529.44|526.8|0
1647368540000|2022-03-15 18:22:20|530.94|528.3|530.69|528.05|531.19|528.55|530.69|528.05|0
1647368550000|2022-03-15 18:22:30|530.94|528.3|531.44|528.8|531.44|528.8|530.94|528.3|0
1647368560000|2022-03-15 18:22:40|531.94|529.3|531.19|528.55|531.94|529.3|531.19|528.55|0
1647368570000|2022-03-15 18:22:50|531.44|528.8|531.94|529.3|531.94|529.3|531.44|528.8|0
1647368580000|2022-03-15 18:23:00|531.19|528.55|532.19|529.55|532.19|529.55|531.19|528.55|0
1647368590000|2022-03-15 18:23:10|531.94|529.3|531.69|529.05|532.44|529.8|531.69|529.05|0
1647368600000|2022-03-15 18:23:20|531.19|528.55|529.94|527.3|531.19|528.55|529.94|527.3|0
1647368610000|2022-03-15 18:23:30|530.19|527.55|529.94|527.3|530.19|527.55|529.94|527.3|0
1647368620000|2022-03-15 18:23:40|529.69|527.05|529.94|527.3|530.19|527.55|529.69|527.05|0
1647368630000|2022-03-15 18:23:50|530.19|527.55|528.69|526.05|530.19|527.55|528.69|526.05|0
1647368640000|2022-03-15 18:24:00|528.94|526.3|528.69|526.05|529.19|526.55|528.69|526.05|0
1647368650000|2022-03-15 18:24:10|528.44|525.8|528.19|525.55|528.44|525.8|528.19|525.55|0
1647368660000|2022-03-15 18:24:20|528.94|526.3|528.44|525.8|528.94|526.3|528.44|525.8|0
1647368670000|2022-03-15 18:24:30|528.69|526.05|527.82|525.18|528.69|526.05|527.82|525.18|0
1647368680000|2022-03-15 18:24:40|528.94|526.3|529.69|527.05|529.69|527.05|528.69|526.05|0
1647368690000|2022-03-15 18:24:50|529.19|526.55|529.07|526.43|529.19|526.55|528.94|526.3|0
1647368700000|2022-03-15 18:25:00|529.19|526.55|528.94|526.3|529.19|526.55|528.44|525.8|0
1647368710000|2022-03-15 18:25:10|529.19|526.55|529.69|527.05|529.69|527.05|528.69|526.05|0
1647368720000|2022-03-15 18:25:20|529.57|526.93|529.69|527.05|529.69|527.05|529.44|526.8|0
1647368730000|2022-03-15 18:25:30|529.94|527.3|529.69|527.05|529.94|527.3|529.44|526.8|0
1647368740000|2022-03-15 18:25:40|529.57|526.93|528.94|526.3|529.69|527.05|528.94|526.3|0
1647368750000|2022-03-15 18:25:50|528.19|525.55|526.94|524.3|528.19|525.55|526.94|524.3|0
1647368760000|2022-03-15 18:26:00|526.44|523.8|526.69|524.05|526.69|524.05|526.44|523.8|0
1647368770000|2022-03-15 18:26:10|526.19|523.55|525.69|523.05|526.19|523.55|525.69|523.05|0
1647368780000|2022-03-15 18:26:20|525.44|522.8|525.69|523.05|525.69|523.05|525.44|522.8|0
1647368790000|2022-03-15 18:26:30|525.44|522.8|525.69|523.05|525.69|523.05|525.44|522.8|0
1647368800000|2022-03-15 18:26:40|525.94|523.3|525.69|523.05|525.94|523.3|525.69|523.05|0
1647368810000|2022-03-15 18:26:50|525.82|523.18|525.57|522.93|525.82|523.18|525.57|522.93|0
1647368820000|2022-03-15 18:27:00|525.44|522.8|525.19|522.55|525.44|522.8|525.19|522.55|0
1647368830000|2022-03-15 18:27:10|525.44|522.8|525.19|522.55|525.44|522.8|525.19|522.55|0
1647368840000|2022-03-15 18:27:20|524.69|522.05|526.44|523.8|526.44|523.8|524.69|522.05|0
1647368850000|2022-03-15 18:27:30|526.19|523.55|526.44|523.8|526.44|523.8|526.19|523.55|0
1647368860000|2022-03-15 18:27:40|526.69|524.05|526.32|523.68|526.69|524.05|526.32|523.68|0
1647368870000|2022-03-15 18:27:50|526.44|523.8|526.94|524.3|527.19|524.55|526.44|523.8|0
1647368880000|2022-03-15 18:28:00|527.19|524.55|527.69|525.05|527.69|525.05|527.19|524.55|0
1647368890000|2022-03-15 18:28:10|527.57|524.93|527.69|525.05|527.82|525.18|527.44|524.8|0
1647368900000|2022-03-15 18:28:20|527.19|524.55|526.94|524.3|527.19|524.55|525.94|523.3|0
1647368910000|2022-03-15 18:28:30|525.94|523.3|525.94|523.3|526.19|523.55|525.94|523.3|0
1647368920000|2022-03-15 18:28:40|526.19|523.55|525.94|523.3|526.19|523.55|525.44|522.8|0
1647368930000|2022-03-15 18:28:50|525.69|523.05|525.69|523.05|525.94|523.3|525.69|523.05|0
1647368940000|2022-03-15 18:29:00|526.44|523.8|526.32|523.68|526.94|524.3|526.32|523.68|0
1647368950000|2022-03-15 18:29:10|526.19|523.55|526.69|524.05|526.69|524.05|526.19|523.55|0
1647368960000|2022-03-15 18:29:20|526.44|523.8|526.44|523.8|526.69|524.05|526.44|523.8|0
1647368970000|2022-03-15 18:29:30|526.19|523.55|526.94|524.3|526.94|524.3|526.19|523.55|0
1647368980000|2022-03-15 18:29:40|527.19|524.55|526.94|524.3|527.19|524.55|526.82|524.18|0
1647368990000|2022-03-15 18:29:50|526.69|524.05|526.94|524.3|526.94|524.3|526.69|524.05|0
1647369000000|2022-03-15 18:30:00|527.19|524.55|527.94|525.3|527.94|525.3|527.19|524.55|0
1647369010000|2022-03-15 18:30:10|527.69|525.05|528.44|525.8|528.44|525.8|527.69|525.05|0
1647369020000|2022-03-15 18:30:20|528.32|525.68|529.94|527.3|530.19|527.55|528.32|525.68|0
1647369030000|2022-03-15 18:30:30|530.19|527.55|530.19|527.55|530.44|527.8|530.19|527.55|0
1647369040000|2022-03-15 18:30:40|530.57|527.93|530.44|527.8|530.57|527.93|529.44|526.8|0
1647369050000|2022-03-15 18:30:50|529.94|527.3|529.69|527.05|529.94|527.3|529.69|527.05|0
1647369060000|2022-03-15 18:31:00|529.94|527.3|531.19|528.55|531.19|528.55|529.94|527.3|0
1647369070000|2022-03-15 18:31:10|530.44|527.8|530.19|527.55|530.44|527.8|530.19|527.55|0
1647369080000|2022-03-15 18:31:20|530.44|527.8|530.69|528.05|530.69|528.05|530.19|527.55|0
1647369100000|2022-03-15 18:31:40|530.44|527.8|530.44|527.8|530.44|527.8|530.44|527.8|0
1647369110000|2022-03-15 18:31:50|530.19|527.55|530.69|528.05|530.69|528.05|530.19|527.55|0
1647369120000|2022-03-15 18:32:00|529.94|527.3|527.44|524.8|529.94|527.3|527.44|524.8|0
1647369130000|2022-03-15 18:32:10|526.94|524.3|526.69|524.05|526.94|524.3|526.57|523.93|0
1647369140000|2022-03-15 18:32:20|525.82|523.18|526.19|523.55|526.32|523.68|525.82|523.18|0
1647369150000|2022-03-15 18:32:30|525.94|523.3|526.69|524.05|526.69|524.05|525.94|523.3|0
1647369160000|2022-03-15 18:32:40|527.19|524.55|527.32|524.68|527.32|524.68|527.19|524.55|0
1647369170000|2022-03-15 18:32:50|526.44|523.8|526.94|524.3|526.94|524.3|526.44|523.8|0
1647369180000|2022-03-15 18:33:00|527.19|524.55|526.44|523.8|527.19|524.55|526.44|523.8|0
1647369190000|2022-03-15 18:33:10|525.19|522.55|525.44|522.8|525.69|523.05|525.19|522.55|0
1647369200000|2022-03-15 18:33:20|525.19|522.55|525.19|522.55|525.19|522.55|524.94|522.3|0
1647369210000|2022-03-15 18:33:30|524.82|522.18|524.94|522.3|524.94|522.3|524.69|522.05|0
1647369220000|2022-03-15 18:33:40|524.69|522.05|524.69|522.05|524.94|522.3|524.19|521.55|0
1647369230000|2022-03-15 18:33:50|524.94|522.3|524.69|522.05|524.94|522.3|524.69|522.05|0
1647369240000|2022-03-15 18:34:00|524.44|521.8|523.94|521.3|524.44|521.8|523.94|521.3|0
1647369250000|2022-03-15 18:34:10|523.69|521.05|522.69|520.05|523.69|521.05|522.69|520.05|0
1647369260000|2022-03-15 18:34:20|522.94|520.3|521.19|518.55|522.94|520.3|521.19|518.55|0
1647369270000|2022-03-15 18:34:30|521.57|518.93|520.19|517.55|521.57|518.93|520.19|517.55|0
1647369280000|2022-03-15 18:34:40|519.94|517.3|518.94|516.3|520.19|517.55|518.94|516.3|0
1647369290000|2022-03-15 18:34:50|519.94|517.3|520.44|517.8|520.44|517.8|519.94|517.3|0
1647369300000|2022-03-15 18:35:00|520.94|518.3|520.94|518.3|520.94|518.3|520.69|518.05|0
1647369310000|2022-03-15 18:35:10|521.19|518.55|519.19|516.55|521.19|518.55|519.19|516.55|0
1647369320000|2022-03-15 18:35:20|519.69|517.05|519.94|517.3|519.94|517.3|519.69|517.05|0
1647369330000|2022-03-15 18:35:30|519.69|517.05|520.19|517.55|520.19|517.55|519.69|517.05|0
1647369340000|2022-03-15 18:35:40|519.94|517.3|519.82|517.18|519.94|517.3|519.69|517.05|0
1647369350000|2022-03-15 18:35:50|520.69|518.05|520.44|517.8|520.69|518.05|520.44|517.8|0
1647369360000|2022-03-15 18:36:00|520.94|518.3|521.69|519.05|521.94|519.3|520.94|518.3|0
1647369370000|2022-03-15 18:36:10|521.57|518.93|521.69|519.05|522.44|519.8|521.57|518.93|0
1647369380000|2022-03-15 18:36:20|521.94|519.3|521.69|519.05|522.19|519.55|521.69|519.05|0
1647369390000|2022-03-15 18:36:30|522.19|519.55|522.19|519.55|522.19|519.55|522.19|519.55|0
1647369400000|2022-03-15 18:36:40|521.94|519.3|521.69|519.05|521.94|519.3|521.69|519.05|0
1647369410000|2022-03-15 18:36:50|521.19|518.55|520.44|517.8|521.19|518.55|520.44|517.8|0
1647369420000|2022-03-15 18:37:00|520.94|518.3|520.94|518.3|521.44|518.8|520.94|518.3|0
1647369430000|2022-03-15 18:37:10|521.19|518.55|521.44|518.8|521.44|518.8|521.19|518.55|0
1647369440000|2022-03-15 18:37:20|521.69|519.05|521.94|519.3|522.19|519.55|521.69|519.05|0
1647369450000|2022-03-15 18:37:30|521.69|519.05|521.57|518.93|521.69|519.05|521.19|518.55|0
1647369460000|2022-03-15 18:37:40|521.69|519.05|522.57|519.93|522.57|519.93|521.69|519.05|0
1647369470000|2022-03-15 18:37:50|522.32|519.68|522.44|519.8|522.44|519.8|522.32|519.68|0
1647369480000|2022-03-15 18:38:00|522.69|520.05|522.94|520.3|522.94|520.3|522.44|519.8|0
1647369490000|2022-03-15 18:38:10|523.19|520.55|524.32|521.68|524.44|521.8|523.19|520.55|0
1647369500000|2022-03-15 18:38:20|523.94|521.3|523.69|521.05|523.94|521.3|523.69|521.05|0
1647369510000|2022-03-15 18:38:30|523.94|521.3|524.19|521.55|524.19|521.55|523.94|521.3|0
1647369520000|2022-03-15 18:38:40|524.44|521.8|522.44|519.8|524.44|521.8|522.44|519.8|0
1647369530000|2022-03-15 18:38:50|522.94|520.3|523.44|520.8|523.69|521.05|522.94|520.3|0
1647369540000|2022-03-15 18:39:00|523.69|521.05|522.44|519.8|523.69|521.05|522.44|519.8|0
1647369550000|2022-03-15 18:39:10|522.57|519.93|522.44|519.8|522.94|520.3|522.44|519.8|0
1647369560000|2022-03-15 18:39:20|521.69|519.05|521.57|518.93|521.94|519.3|521.57|518.93|0
1647369570000|2022-03-15 18:39:30|522.19|519.55|522.19|519.55|522.19|519.55|521.94|519.3|0
1647369580000|2022-03-15 18:39:40|522.07|519.43|521.69|519.05|522.07|519.43|521.44|518.8|0
1647369590000|2022-03-15 18:39:50|521.44|518.8|521.44|518.8|521.69|519.05|521.44|518.8|0
1647369600000|2022-03-15 18:40:00|521.19|518.55|520.94|518.3|521.19|518.55|520.94|518.3|0
1647369610000|2022-03-15 18:40:10|521.69|519.05|520.69|518.05|521.69|519.05|520.69|518.05|0
1647369620000|2022-03-15 18:40:20|519.19|516.55|519.19|516.55|519.44|516.8|519.19|516.55|0
1647369630000|2022-03-15 18:40:30|518.94|516.3|519.82|517.18|519.94|517.3|518.94|516.3|0
1647369640000|2022-03-15 18:40:40|519.44|516.8|519.19|516.55|519.44|516.8|519.19|516.55|0
1647369650000|2022-03-15 18:40:50|518.94|516.3|518.94|516.3|518.94|516.3|518.69|516.05|0
1647369660000|2022-03-15 18:41:00|518.69|516.05|517.19|514.55|518.69|516.05|517.19|514.55|0
1647369670000|2022-03-15 18:41:10|516.94|514.3|517.07|514.43|517.07|514.43|515.94|513.3|0
1647369680000|2022-03-15 18:41:20|516.82|514.18|516.69|514.05|516.82|514.18|516.19|513.55|0
1647369690000|2022-03-15 18:41:30|516.44|513.8|516.44|513.8|516.94|514.3|516.44|513.8|0
1647369700000|2022-03-15 18:41:40|516.69|514.05|516.44|513.8|516.69|514.05|516.44|513.8|0
1647369710000|2022-03-15 18:41:50|516.94|514.3|517.69|515.05|517.69|515.05|516.94|514.3|0
1647369720000|2022-03-15 18:42:00|517.19|514.55|515.94|513.3|517.19|514.55|515.69|513.05|0
1647369730000|2022-03-15 18:42:10|516.19|513.55|516.44|513.8|516.44|513.8|515.94|513.3|0
1647369740000|2022-03-15 18:42:20|516.19|513.55|517.44|514.8|517.44|514.8|516.19|513.55|0
1647369750000|2022-03-15 18:42:30|517.69|515.05|517.44|514.8|517.69|515.05|517.44|514.8|0
1647369760000|2022-03-15 18:42:40|517.19|514.55|517.44|514.8|517.44|514.8|517.19|514.55|0
1647369770000|2022-03-15 18:42:50|517.19|514.55|517.44|514.8|517.44|514.8|516.94|514.3|0
1647369780000|2022-03-15 18:43:00|517.69|515.05|517.44|514.8|517.69|515.05|517.44|514.8|0
1647369790000|2022-03-15 18:43:10|517.94|515.3|518.94|516.3|519.19|516.55|517.94|515.3|0
1647369800000|2022-03-15 18:43:20|519.07|516.43|519.19|516.55|519.19|516.55|519.07|516.43|0
1647369810000|2022-03-15 18:43:30|519.69|517.05|519.44|516.8|519.69|517.05|519.07|516.43|0
1647369820000|2022-03-15 18:43:40|519.19|516.55|518.94|516.3|519.19|516.55|518.82|516.18|0
1647369830000|2022-03-15 18:43:50|518.69|516.05|517.94|515.3|518.69|516.05|517.94|515.3|0
1647369840000|2022-03-15 18:44:00|517.69|515.05|518.19|515.55|518.32|515.68|517.69|515.05|0
1647369850000|2022-03-15 18:44:10|518.44|515.8|517.44|514.8|518.44|515.8|517.44|514.8|0
1647369860000|2022-03-15 18:44:20|517.69|515.05|517.57|514.93|517.69|515.05|517.57|514.93|0
1647369870000|2022-03-15 18:44:30|517.19|514.55|517.19|514.55|517.44|514.8|517.19|514.55|0
1647369880000|2022-03-15 18:44:40|517.44|514.8|516.94|514.3|517.44|514.8|516.69|514.05|0
1647369890000|2022-03-15 18:44:50|517.19|514.55|516.69|514.05|517.19|514.55|516.69|514.05|0
1647369900000|2022-03-15 18:45:00|516.44|513.8|517.19|514.55|517.19|514.55|516.44|513.8|0
1647369910000|2022-03-15 18:45:10|515.69|513.05|511.44|508.8|515.69|513.05|511.44|508.8|0
1647369920000|2022-03-15 18:45:20|512.44|509.8|512.19|509.55|513.44|510.8|512.19|509.55|0
1647369930000|2022-03-15 18:45:30|512.44|509.8|511.69|509.05|512.44|509.8|511.69|509.05|0
1647369940000|2022-03-15 18:45:40|511.44|508.8|510.94|508.3|511.44|508.8|510.69|508.05|0
1647369950000|2022-03-15 18:45:50|511.19|508.55|509.69|507.05|511.19|508.55|509.69|507.05|0
1647369960000|2022-03-15 18:46:00|510.44|507.8|510.19|507.55|510.44|507.8|510.19|507.55|0
1647369970000|2022-03-15 18:46:10|509.69|507.05|509.94|507.3|510.07|507.43|509.69|507.05|0
1647369980000|2022-03-15 18:46:20|510.44|507.8|509.32|506.68|510.44|507.8|509.19|506.55|0
1647369990000|2022-03-15 18:46:30|509.44|506.8|509.94|507.3|509.94|507.3|509.44|506.8|0
1647370000000|2022-03-15 18:46:40|510.07|507.43|510.19|507.55|510.19|507.55|510.07|507.43|0
1647370010000|2022-03-15 18:46:50|510.44|507.8|510.44|507.8|510.44|507.8|510.44|507.8|0
1647370020000|2022-03-15 18:47:00|510.69|508.05|510.44|507.8|510.94|508.3|510.44|507.8|0
1647370030000|2022-03-15 18:47:10|510.19|507.55|509.94|507.3|510.19|507.55|509.94|507.3|0
1647370040000|2022-03-15 18:47:20|509.69|507.05|509.69|507.05|509.94|507.3|509.69|507.05|0
1647370050000|2022-03-15 18:47:30|509.44|506.8|510.57|507.93|510.57|507.93|509.44|506.8|0
1647370060000|2022-03-15 18:47:40|510.69|508.05|510.94|508.3|511.19|508.55|510.69|508.05|0
1647370070000|2022-03-15 18:47:50|510.44|507.8|510.19|507.55|510.44|507.8|510.19|507.55|0
1647370080000|2022-03-15 18:48:00|510.69|508.05|510.19|507.55|510.69|508.05|510.19|507.55|0
1647370090000|2022-03-15 18:48:10|510.69|508.05|510.19|507.55|510.69|508.05|510.19|507.55|0
1647370100000|2022-03-15 18:48:20|509.69|507.05|509.94|507.3|509.94|507.3|509.69|507.05|0
1647370110000|2022-03-15 18:48:30|509.69|507.05|509.69|507.05|509.82|507.18|509.69|507.05|0
1647370120000|2022-03-15 18:48:40|510.19|507.55|509.94|507.3|510.19|507.55|509.94|507.3|0
1647370130000|2022-03-15 18:48:50|510.19|507.55|510.07|507.43|510.19|507.55|509.69|507.05|0
1647370140000|2022-03-15 18:49:00|510.44|507.8|509.94|507.3|510.44|507.8|509.94|507.3|0
1647370150000|2022-03-15 18:49:10|511.19|508.55|510.19|507.55|511.19|508.55|510.19|507.55|0
1647370160000|2022-03-15 18:49:20|510.69|508.05|510.44|507.8|510.69|508.05|510.19|507.55|0
1647370170000|2022-03-15 18:49:30|510.19|507.55|509.94|507.3|510.19|507.55|509.94|507.3|0
1647370180000|2022-03-15 18:49:40|510.19|507.55|510.19|507.55|510.19|507.55|509.94|507.3|0
1647370190000|2022-03-15 18:49:50|509.44|506.8|508.94|506.3|509.44|506.8|508.94|506.3|0
1647370200000|2022-03-15 18:50:00|508.69|506.05|505.94|503.3|508.69|506.05|505.94|503.3|0
1647370210000|2022-03-15 18:50:10|505.69|503.05|505.94|503.3|505.94|503.3|505.69|503.05|0
1647370220000|2022-03-15 18:50:20|505.44|502.8|505.32|502.68|505.44|502.8|505.19|502.55|0
1647370230000|2022-03-15 18:50:30|505.69|503.05|506.44|503.8|506.44|503.8|505.69|503.05|0
1647370240000|2022-03-15 18:50:40|506.69|504.05|506.19|503.55|506.82|504.18|506.19|503.55|0
1647370250000|2022-03-15 18:50:50|505.94|503.3|505.69|503.05|506.19|503.55|505.69|503.05|0
1647370260000|2022-03-15 18:51:00|506.19|503.55|506.19|503.55|506.19|503.55|505.94|503.3|0
1647370270000|2022-03-15 18:51:10|505.94|503.3|506.19|503.55|506.19|503.55|505.94|503.3|0
1647370280000|2022-03-15 18:51:20|505.94|503.3|506.44|503.8|506.44|503.8|505.94|503.3|0
1647370290000|2022-03-15 18:51:30|506.32|503.68|505.94|503.3|506.32|503.68|505.94|503.3|0
1647370300000|2022-03-15 18:51:40|506.19|503.55|506.19|503.55|506.44|503.8|506.19|503.55|0
1647370310000|2022-03-15 18:51:50|506.44|503.8|505.07|502.43|506.44|503.8|505.07|502.43|0
1647370320000|2022-03-15 18:52:00|505.44|502.8|504.94|502.3|505.44|502.8|504.94|502.3|0
1647370330000|2022-03-15 18:52:10|504.69|502.05|504.44|501.8|504.69|502.05|504.44|501.8|0
1647370340000|2022-03-15 18:52:20|504.69|502.05|505.94|503.3|505.94|503.3|504.69|502.05|0
1647370350000|2022-03-15 18:52:30|505.69|503.05|506.94|504.3|506.94|504.3|505.69|503.05|0
1647370360000|2022-03-15 18:52:40|507.44|504.8|506.94|504.3|507.44|504.8|506.94|504.3|0
1647370370000|2022-03-15 18:52:50|507.19|504.55|507.44|504.8|507.44|504.8|506.94|504.3|0
1647370380000|2022-03-15 18:53:00|507.19|504.55|507.44|504.8|507.44|504.8|507.19|504.55|0
1647370390000|2022-03-15 18:53:10|506.94|504.3|506.69|504.05|507.19|504.55|506.69|504.05|0
1647370400000|2022-03-15 18:53:20|507.44|504.8|507.44|504.8|507.44|504.8|506.94|504.3|0
1647370410000|2022-03-15 18:53:30|507.69|505.05|507.94|505.3|508.19|505.55|507.69|505.05|0
1647370420000|2022-03-15 18:53:40|507.82|505.18|507.94|505.3|507.94|505.3|507.69|505.05|0
1647370430000|2022-03-15 18:53:50|507.44|504.8|506.19|503.55|507.44|504.8|506.19|503.55|0
1647370440000|2022-03-15 18:54:00|506.94|504.3|506.69|504.05|506.94|504.3|506.69|504.05|0
1647370450000|2022-03-15 18:54:10|505.94|503.3|505.94|503.3|506.19|503.55|505.69|503.05|0
1647370460000|2022-03-15 18:54:20|506.19|503.55|506.94|504.3|506.94|504.3|506.19|503.55|0
1647370470000|2022-03-15 18:54:30|506.44|503.8|506.44|503.8|506.44|503.8|506.44|503.8|0
1647370480000|2022-03-15 18:54:40|506.69|504.05|506.44|503.8|506.69|504.05|506.19|503.55|0
1647370490000|2022-03-15 18:54:50|506.32|503.68|506.32|503.68|506.32|503.68|505.44|502.8|0
1647370500000|2022-03-15 18:55:00|506.44|503.8|506.07|503.43|506.44|503.8|505.94|503.3|0
1647370510000|2022-03-15 18:55:10|505.44|502.8|505.69|503.05|505.69|503.05|505.44|502.8|0
1647370520000|2022-03-15 18:55:20|505.94|503.3|506.44|503.8|506.44|503.8|505.69|503.05|0
1647370530000|2022-03-15 18:55:30|506.19|503.55|504.94|502.3|506.19|503.55|504.94|502.3|0
1647370540000|2022-03-15 18:55:40|505.69|503.05|505.69|503.05|506.19|503.55|505.69|503.05|0
1647370550000|2022-03-15 18:55:50|505.57|502.93|505.94|503.3|505.94|503.3|505.44|502.8|0
1647370560000|2022-03-15 18:56:00|504.94|502.3|504.69|502.05|504.94|502.3|504.69|502.05|0
1647370570000|2022-03-15 18:56:10|504.94|502.3|504.69|502.05|504.94|502.3|504.44|501.8|0
1647370580000|2022-03-15 18:56:20|504.44|501.8|504.69|502.05|504.69|502.05|504.19|501.55|0
1647370590000|2022-03-15 18:56:30|505.44|502.8|506.69|504.05|506.69|504.05|505.44|502.8|0
1647370600000|2022-03-15 18:56:40|506.19|503.55|506.19|503.55|506.19|503.55|505.94|503.3|0
1647370610000|2022-03-15 18:56:50|506.69|504.05|505.94|503.3|506.69|504.05|505.94|503.3|0
1647370620000|2022-03-15 18:57:00|506.94|504.3|507.44|504.8|507.44|504.8|506.94|504.3|0
1647370630000|2022-03-15 18:57:10|507.19|504.55|507.19|504.55|507.19|504.55|506.94|504.3|0
1647370640000|2022-03-15 18:57:20|506.94|504.3|506.94|504.3|506.94|504.3|506.44|503.8|0
1647370650000|2022-03-15 18:57:30|506.69|504.05|506.69|504.05|506.69|504.05|506.69|504.05|0
1647370660000|2022-03-15 18:57:40|506.94|504.3|507.44|504.8|507.44|504.8|506.94|504.3|0
1647370670000|2022-03-15 18:57:50|507.19|504.55|507.19|504.55|507.44|504.8|507.19|504.55|0
1647370680000|2022-03-15 18:58:00|507.32|504.68|505.94|503.3|507.32|504.68|505.94|503.3|0
1647370690000|2022-03-15 18:58:10|505.69|503.05|505.44|502.8|505.69|503.05|505.44|502.8|0
1647370700000|2022-03-15 18:58:20|505.69|503.05|505.57|502.93|505.69|503.05|505.44|502.8|0
1647370710000|2022-03-15 18:58:30|505.69|503.05|505.69|503.05|505.69|503.05|505.44|502.8|0
1647370720000|2022-03-15 18:58:40|506.44|503.8|506.19|503.55|506.44|503.8|506.19|503.55|0
1647370730000|2022-03-15 18:58:50|505.94|503.3|505.44|502.8|506.19|503.55|505.44|502.8|0
1647370740000|2022-03-15 18:59:00|504.69|502.05|504.69|502.05|504.69|502.05|504.44|501.8|0
1647370750000|2022-03-15 18:59:10|502.19|499.55|501.44|498.8|502.19|499.55|501.44|498.8|0
1647370760000|2022-03-15 18:59:20|501.69|499.05|501.44|498.8|501.69|499.05|501.44|498.8|0
1647370770000|2022-03-15 18:59:30|500.94|498.3|500.69|498.05|500.94|498.3|500.44|497.8|0
1647370780000|2022-03-15 18:59:40|500.44|497.8|500.44|497.8|500.44|497.8|500.19|497.55|0
1647370790000|2022-03-15 18:59:50|500.69|498.05|500.69|498.05|500.94|498.3|500.69|498.05|0
1647370800000|2022-03-15 19:00:00|501.82|499.18|502.44|499.8|502.44|499.8|501.69|499.05|0
1647370810000|2022-03-15 19:00:10|502.32|499.68|502.44|499.8|502.94|500.3|502.32|499.68|0
1647370820000|2022-03-15 19:00:20|503.19|500.55|503.69|501.05|503.69|501.05|503.19|500.55|0
1647370830000|2022-03-15 19:00:30|502.69|500.05|502.94|500.3|502.94|500.3|502.69|500.05|0
1647370840000|2022-03-15 19:00:40|503.07|500.43|502.94|500.3|503.44|500.8|502.94|500.3|0
1647370850000|2022-03-15 19:00:50|503.19|500.55|502.94|500.3|503.19|500.55|502.94|500.3|0
1647370860000|2022-03-15 19:01:00|502.19|499.55|503.69|501.05|503.69|501.05|502.19|499.55|0
1647370870000|2022-03-15 19:01:10|503.57|500.93|503.44|500.8|503.57|500.93|503.44|500.8|0
1647370880000|2022-03-15 19:01:20|503.69|501.05|503.94|501.3|503.94|501.3|503.57|500.93|0
1647370890000|2022-03-15 19:01:30|502.19|499.55|500.94|498.3|502.19|499.55|500.69|498.05|0
1647370900000|2022-03-15 19:01:40|501.19|498.55|500.57|497.93|501.19|498.55|500.57|497.93|0
1647370910000|2022-03-15 19:01:50|500.69|498.05|499.69|497.05|500.69|498.05|499.69|497.05|0
1647370920000|2022-03-15 19:02:00|499.44|496.8|499.19|496.55|500.32|497.68|499.19|496.55|0
1647370930000|2022-03-15 19:02:10|498.94|496.3|498.44|495.8|498.94|496.3|498.44|495.8|0
1647370940000|2022-03-15 19:02:20|498.94|496.3|499.94|497.3|499.94|497.3|498.94|496.3|0
1647370950000|2022-03-15 19:02:30|499.44|496.8|499.19|496.55|499.44|496.8|499.19|496.55|0
1647370960000|2022-03-15 19:02:40|498.69|496.05|499.69|497.05|499.69|497.05|498.69|496.05|0
1647370970000|2022-03-15 19:02:50|499.44|496.8|499.94|497.3|499.94|497.3|499.44|496.8|0
1647370980000|2022-03-15 19:03:00|500.44|497.8|500.19|497.55|500.44|497.8|500.19|497.55|0
1647370990000|2022-03-15 19:03:10|500.69|498.05|500.69|498.05|500.69|498.05|500.44|497.8|0
1647371000000|2022-03-15 19:03:20|500.94|498.3|500.69|498.05|501.19|498.55|500.69|498.05|0
1647371010000|2022-03-15 19:03:30|501.19|498.55|500.19|497.55|501.19|498.55|500.19|497.55|0
1647371020000|2022-03-15 19:03:40|500.44|497.8|500.69|498.05|500.69|498.05|500.44|497.8|0
1647371030000|2022-03-15 19:03:50|500.94|498.3|501.69|499.05|501.69|499.05|500.94|498.3|0
1647371040000|2022-03-15 19:04:00|502.19|499.55|501.94|499.3|502.19|499.55|501.44|498.8|0
1647371050000|2022-03-15 19:04:10|501.69|499.05|501.44|498.8|501.82|499.18|501.44|498.8|0
1647371060000|2022-03-15 19:04:20|501.69|499.05|501.44|498.8|501.69|499.05|501.44|498.8|0
1647371070000|2022-03-15 19:04:30|501.69|499.05|501.32|498.68|501.94|499.3|501.32|498.68|0
1647371080000|2022-03-15 19:04:40|501.44|498.8|500.94|498.3|501.44|498.8|500.94|498.3|0
1647371090000|2022-03-15 19:04:50|501.19|498.55|501.69|499.05|501.69|499.05|501.19|498.55|0
1647371100000|2022-03-15 19:05:00|502.19|499.55|501.69|499.05|502.19|499.55|501.69|499.05|0
1647371110000|2022-03-15 19:05:10|502.19|499.55|501.69|499.05|502.19|499.55|501.69|499.05|0
1647371120000|2022-03-15 19:05:20|501.94|499.3|500.94|498.3|501.94|499.3|500.69|498.05|0
1647371130000|2022-03-15 19:05:30|500.69|498.05|500.19|497.55|500.69|498.05|500.19|497.55|0
1647371140000|2022-03-15 19:05:40|500.57|497.93|500.19|497.55|500.57|497.93|500.19|497.55|0
1647371150000|2022-03-15 19:05:50|499.94|497.3|499.94|497.3|500.19|497.55|499.94|497.3|0
1647371160000|2022-03-15 19:06:00|499.69|497.05|499.44|496.8|499.69|497.05|499.44|496.8|0
1647371170000|2022-03-15 19:06:10|499.19|496.55|498.69|496.05|499.19|496.55|498.69|496.05|0
1647371180000|2022-03-15 19:06:20|498.94|496.3|500.19|497.55|500.19|497.55|498.94|496.3|0
1647371190000|2022-03-15 19:06:30|500.44|497.8|499.94|497.3|500.44|497.8|499.94|497.3|0
1647371200000|2022-03-15 19:06:40|499.44|496.8|499.19|496.55|499.44|496.8|499.19|496.55|0
1647371210000|2022-03-15 19:06:50|498.94|496.3|499.19|496.55|499.19|496.55|498.94|496.3|0
1647371220000|2022-03-15 19:07:00|499.07|496.43|500.19|497.55|500.19|497.55|498.94|496.3|0
1647371230000|2022-03-15 19:07:10|500.44|497.8|499.94|497.3|500.44|497.8|499.94|497.3|0
1647371240000|2022-03-15 19:07:20|498.94|496.3|498.94|496.3|498.94|496.3|498.69|496.05|0
1647371250000|2022-03-15 19:07:30|499.44|496.8|499.94|497.3|499.94|497.3|499.44|496.8|0
1647371260000|2022-03-15 19:07:40|500.19|497.55|499.94|497.3|500.19|497.55|499.94|497.3|0
1647371270000|2022-03-15 19:07:50|500.19|497.55|499.69|497.05|500.19|497.55|499.69|497.05|0
1647371280000|2022-03-15 19:08:00|499.44|496.8|498.94|496.3|499.44|496.8|498.94|496.3|0
1647371290000|2022-03-15 19:08:10|498.82|496.18|498.69|496.05|498.82|496.18|498.69|496.05|0
1647371300000|2022-03-15 19:08:20|498.94|496.3|499.44|496.8|499.44|496.8|498.94|496.3|0
1647371310000|2022-03-15 19:08:30|499.19|496.55|498.94|496.3|499.32|496.68|498.94|496.3|0
1647371320000|2022-03-15 19:08:40|499.07|496.43|499.44|496.8|499.69|497.05|499.07|496.43|0
1647371330000|2022-03-15 19:08:50|499.19|496.55|499.19|496.55|499.44|496.8|499.19|496.55|0
1647371340000|2022-03-15 19:09:00|499.69|497.05|500.19|497.55|500.19|497.55|499.69|497.05|0
1647371350000|2022-03-15 19:09:10|500.69|498.05|500.19|497.55|500.69|498.05|500.19|497.55|0
1647371360000|2022-03-15 19:09:20|500.44|497.8|501.44|498.8|501.44|498.8|500.44|497.8|0
1647371370000|2022-03-15 19:09:30|502.19|499.55|501.44|498.8|502.19|499.55|501.44|498.8|0
1647371380000|2022-03-15 19:09:40|501.69|499.05|501.69|499.05|501.94|499.3|501.69|499.05|0
1647371390000|2022-03-15 19:09:50|501.44|498.8|501.44|498.8|501.69|499.05|501.44|498.8|0
1647371400000|2022-03-15 19:10:00|501.19|498.55|499.44|496.8|501.19|498.55|499.44|496.8|0
1647371410000|2022-03-15 19:10:10|499.19|496.55|498.94|496.3|499.19|496.55|498.44|495.8|0
1647371420000|2022-03-15 19:10:20|499.69|497.05|500.44|497.8|500.44|497.8|499.69|497.05|0
1647371430000|2022-03-15 19:10:30|500.69|498.05|499.69|497.05|500.69|498.05|499.69|497.05|0
1647371440000|2022-03-15 19:10:40|499.19|496.55|499.32|496.68|499.32|496.68|499.19|496.55|0
1647371450000|2022-03-15 19:10:50|499.44|496.8|499.44|496.8|499.44|496.8|499.19|496.55|0
1647371460000|2022-03-15 19:11:00|499.19|496.55|498.94|496.3|499.19|496.55|498.69|496.05|0
1647371470000|2022-03-15 19:11:10|499.19|496.55|498.94|496.3|499.44|496.8|498.94|496.3|0
1647371480000|2022-03-15 19:11:20|498.69|496.05|498.69|496.05|498.94|496.3|498.69|496.05|0
1647371490000|2022-03-15 19:11:30|498.94|496.3|499.44|496.8|499.69|497.05|498.94|496.3|0
1647371500000|2022-03-15 19:11:40|499.19|496.55|498.82|496.18|499.19|496.55|498.82|496.18|0
1647371510000|2022-03-15 19:11:50|498.44|495.8|498.94|496.3|498.94|496.3|498.44|495.8|0
1647371520000|2022-03-15 19:12:00|499.44|496.8|498.94|496.3|499.44|496.8|498.94|496.3|0
1647371530000|2022-03-15 19:12:10|499.07|496.43|498.94|496.3|499.07|496.43|498.44|495.8|0
1647371540000|2022-03-15 19:12:20|499.19|496.55|498.82|496.18|499.19|496.55|498.82|496.18|0
1647371550000|2022-03-15 19:12:30|498.69|496.05|499.19|496.55|499.19|496.55|498.69|496.05|0
1647371560000|2022-03-15 19:12:40|499.94|497.3|500.44|497.8|500.44|497.8|499.94|497.3|0
1647371570000|2022-03-15 19:12:50|499.69|497.05|498.44|495.8|499.69|497.05|497.69|495.05|0
1647371580000|2022-03-15 19:13:00|497.94|495.3|497.82|495.18|497.94|495.3|497.69|495.05|0
1647371590000|2022-03-15 19:13:10|497.94|495.3|496.94|494.3|497.94|495.3|496.69|494.05|0
1647371600000|2022-03-15 19:13:20|496.69|494.05|497.19|494.55|497.19|494.55|496.69|494.05|0
1647371610000|2022-03-15 19:13:30|496.94|494.3|497.94|495.3|497.94|495.3|496.94|494.3|0
1647371620000|2022-03-15 19:13:40|498.19|495.55|497.94|495.3|498.19|495.55|497.94|495.3|0
1647371630000|2022-03-15 19:13:50|497.69|495.05|498.94|496.3|498.94|496.3|497.69|495.05|0
1647371640000|2022-03-15 19:14:00|500.44|497.8|501.57|498.93|501.57|498.93|500.44|497.8|0
1647371650000|2022-03-15 19:14:10|501.94|499.3|501.44|498.8|501.94|499.3|501.44|498.8|0
1647371660000|2022-03-15 19:14:20|501.19|498.55|501.94|499.3|501.94|499.3|501.19|498.55|0
1647371670000|2022-03-15 19:14:30|501.69|499.05|500.19|497.55|501.69|499.05|500.19|497.55|0
1647371690000|2022-03-15 19:14:50|500.44|497.8|500.19|497.55|500.44|497.8|500.19|497.55|0
1647371700000|2022-03-15 19:15:00|499.94|497.3|499.94|497.3|499.94|497.3|498.94|496.3|0
1647371710000|2022-03-15 19:15:10|499.44|496.8|500.19|497.55|500.19|497.55|499.44|496.8|0
1647371720000|2022-03-15 19:15:20|499.69|497.05|499.69|497.05|499.69|497.05|499.19|496.55|0
1647371730000|2022-03-15 19:15:30|499.94|497.3|497.94|495.3|499.94|497.3|497.94|495.3|0
1647371740000|2022-03-15 19:15:40|497.19|494.55|497.19|494.55|497.44|494.8|497.19|494.55|0
1647371750000|2022-03-15 19:15:50|497.07|494.43|497.07|494.43|497.19|494.55|497.07|494.43|0
1647371760000|2022-03-15 19:16:00|496.94|494.3|496.19|493.55|496.94|494.3|496.19|493.55|0
1647371770000|2022-03-15 19:16:10|496.44|493.8|496.19|493.55|496.44|493.8|496.19|493.55|0
1647371780000|2022-03-15 19:16:20|496.44|493.8|495.69|493.05|496.44|493.8|495.19|492.55|0
1647371790000|2022-03-15 19:16:30|495.44|492.8|495.44|492.8|495.44|492.8|495.19|492.55|0
1647371800000|2022-03-15 19:16:40|495.19|492.55|494.94|492.3|495.44|492.8|494.94|492.3|0
1647371810000|2022-03-15 19:16:50|494.44|491.8|494.69|492.05|494.69|492.05|494.44|491.8|0
1647371820000|2022-03-15 19:17:00|494.94|492.3|494.82|492.18|495.19|492.55|494.82|492.18|0
1647371830000|2022-03-15 19:17:10|494.94|492.3|494.19|491.55|494.94|492.3|494.19|491.55|0
1647371840000|2022-03-15 19:17:20|493.94|491.3|494.69|492.05|494.69|492.05|493.94|491.3|0
1647371850000|2022-03-15 19:17:30|493.94|491.3|493.69|491.05|493.94|491.3|493.69|491.05|0
1647371860000|2022-03-15 19:17:40|493.44|490.8|492.94|490.3|493.44|490.8|492.94|490.3|0
1647371870000|2022-03-15 19:17:50|492.69|490.05|492.69|490.05|492.94|490.3|492.69|490.05|0
1647371880000|2022-03-15 19:18:00|492.94|490.3|492.94|490.3|492.94|490.3|492.69|490.05|0
1647371890000|2022-03-15 19:18:10|493.44|490.8|493.19|490.55|493.69|491.05|493.19|490.55|0
1647371900000|2022-03-15 19:18:20|493.44|490.8|492.94|490.3|493.44|490.8|492.94|490.3|0
1647371910000|2022-03-15 19:18:30|493.19|490.55|493.19|490.55|493.19|490.55|492.94|490.3|0
1647371920000|2022-03-15 19:18:40|492.94|490.3|492.44|489.8|492.94|490.3|492.44|489.8|0
1647371930000|2022-03-15 19:18:50|492.69|490.05|492.69|490.05|493.19|490.55|492.69|490.05|0
1647371940000|2022-03-15 19:19:00|492.94|490.3|493.19|490.55|493.44|490.8|492.94|490.3|0
1647371950000|2022-03-15 19:19:10|492.94|490.3|492.82|490.18|492.94|490.3|492.82|490.18|0
1647371960000|2022-03-15 19:19:20|492.69|490.05|492.94|490.3|492.94|490.3|492.69|490.05|0
1647371970000|2022-03-15 19:19:30|492.69|490.05|492.44|489.8|492.69|490.05|492.44|489.8|0
1647371980000|2022-03-15 19:19:40|491.69|489.05|491.19|488.55|491.69|489.05|491.19|488.55|0
1647371990000|2022-03-15 19:19:50|491.44|488.8|491.57|488.93|491.94|489.3|491.44|488.8|0
1647372000000|2022-03-15 19:20:00|491.19|488.55|491.44|488.8|491.44|488.8|491.19|488.55|0
1647372010000|2022-03-15 19:20:10|491.69|489.05|492.44|489.8|492.44|489.8|491.69|489.05|0
1647372020000|2022-03-15 19:20:20|492.69|490.05|492.94|490.3|492.94|490.3|492.44|489.8|0
1647372030000|2022-03-15 19:20:30|492.69|490.05|493.69|491.05|493.69|491.05|492.69|490.05|0
1647372040000|2022-03-15 19:20:40|493.44|490.8|493.69|491.05|493.69|491.05|493.44|490.8|0
1647372050000|2022-03-15 19:20:50|493.94|491.3|493.44|490.8|493.94|491.3|493.44|490.8|0
1647372060000|2022-03-15 19:21:00|493.19|490.55|492.44|489.8|493.19|490.55|492.44|489.8|0
1647372070000|2022-03-15 19:21:10|491.94|489.3|491.44|488.8|491.94|489.3|491.44|488.8|0
1647372080000|2022-03-15 19:21:20|491.57|488.93|490.94|488.3|491.57|488.93|490.94|488.3|0
1647372090000|2022-03-15 19:21:30|490.82|488.18|490.19|487.55|490.82|488.18|490.19|487.55|0
1647372100000|2022-03-15 19:21:40|490.44|487.8|489.94|487.3|490.44|487.8|489.94|487.3|0
1647372110000|2022-03-15 19:21:50|489.69|487.05|489.94|487.3|489.94|487.3|489.69|487.05|0
1647372120000|2022-03-15 19:22:00|489.69|487.05|488.44|485.8|489.69|487.05|488.44|485.8|0
1647372130000|2022-03-15 19:22:10|489.94|487.3|489.69|487.05|489.94|487.3|489.44|486.8|0
1647372140000|2022-03-15 19:22:20|489.19|486.55|489.69|487.05|489.69|487.05|489.19|486.55|0
1647372150000|2022-03-15 19:22:30|489.44|486.8|488.69|486.05|489.44|486.8|487.94|485.3|0
1647372160000|2022-03-15 19:22:40|488.44|485.8|487.94|485.3|488.44|485.8|487.94|485.3|0
1647372170000|2022-03-15 19:22:50|487.69|485.05|488.69|486.05|488.69|486.05|487.69|485.05|0
1647372180000|2022-03-15 19:23:00|489.19|486.55|489.69|487.05|489.69|487.05|489.19|486.55|0
1647372190000|2022-03-15 19:23:10|489.94|487.3|490.19|487.55|490.19|487.55|489.69|487.05|0
1647372200000|2022-03-15 19:23:20|490.44|487.8|489.94|487.3|490.44|487.8|489.69|487.05|0
1647372210000|2022-03-15 19:23:30|490.19|487.55|489.94|487.3|490.19|487.55|489.69|487.05|0
1647372220000|2022-03-15 19:23:40|490.19|487.55|490.19|487.55|490.19|487.55|490.19|487.55|0
1647372230000|2022-03-15 19:23:50|490.44|487.8|490.19|487.55|490.57|487.93|490.19|487.55|0
1647372240000|2022-03-15 19:24:00|489.69|487.05|489.19|486.55|489.69|487.05|488.94|486.3|0
1647372250000|2022-03-15 19:24:10|489.44|486.8|489.19|486.55|489.44|486.8|489.19|486.55|0
1647372260000|2022-03-15 19:24:20|489.44|486.8|488.69|486.05|489.44|486.8|488.69|486.05|0
1647372270000|2022-03-15 19:24:30|488.44|485.8|487.94|485.3|488.44|485.8|487.94|485.3|0
1647372280000|2022-03-15 19:24:40|488.44|485.8|488.69|486.05|488.69|486.05|488.44|485.8|0
1647372290000|2022-03-15 19:24:50|488.94|486.3|489.19|486.55|489.19|486.55|488.94|486.3|0
1647372300000|2022-03-15 19:25:00|488.69|486.05|488.94|486.3|488.94|486.3|488.69|486.05|0
1647372310000|2022-03-15 19:25:10|488.44|485.8|488.19|485.55|488.44|485.8|488.19|485.55|0
1647372320000|2022-03-15 19:25:20|488.44|485.8|488.19|485.55|488.44|485.8|488.19|485.55|0
1647372330000|2022-03-15 19:25:30|487.69|485.05|487.44|484.8|487.69|485.05|487.44|484.8|0
1647372340000|2022-03-15 19:25:40|487.94|485.3|488.19|485.55|488.19|485.55|487.94|485.3|0
1647372350000|2022-03-15 19:25:50|488.69|486.05|488.44|485.8|488.69|486.05|488.44|485.8|0
1647372360000|2022-03-15 19:26:00|488.69|486.05|488.19|485.55|488.69|486.05|488.19|485.55|0
1647372370000|2022-03-15 19:26:10|487.94|485.3|488.19|485.55|488.19|485.55|487.69|485.05|0
1647372380000|2022-03-15 19:26:20|488.44|485.8|488.19|485.55|488.44|485.8|488.19|485.55|0
1647372390000|2022-03-15 19:26:30|487.69|485.05|487.69|485.05|487.69|485.05|487.44|484.8|0
1647372400000|2022-03-15 19:26:40|487.94|485.3|487.94|485.3|487.94|485.3|487.94|485.3|0
1647372410000|2022-03-15 19:26:50|487.69|485.05|488.94|486.3|488.94|486.3|487.69|485.05|0
1647372420000|2022-03-15 19:27:00|489.44|486.8|489.07|486.43|489.44|486.8|488.94|486.3|0
1647372430000|2022-03-15 19:27:10|488.94|486.3|488.32|485.68|489.19|486.55|488.19|485.55|0
1647372440000|2022-03-15 19:27:20|488.44|485.8|489.19|486.55|489.44|486.8|488.44|485.8|0
1647372450000|2022-03-15 19:27:30|489.44|486.8|488.94|486.3|489.44|486.8|488.94|486.3|0
1647372460000|2022-03-15 19:27:40|488.69|486.05|488.69|486.05|488.94|486.3|488.69|486.05|0
1647372470000|2022-03-15 19:27:50|488.19|485.55|489.19|486.55|489.19|486.55|488.19|485.55|0
1647372480000|2022-03-15 19:28:00|488.69|486.05|488.19|485.55|488.69|486.05|487.94|485.3|0
1647372490000|2022-03-15 19:28:10|488.44|485.8|489.19|486.55|489.19|486.55|487.69|485.05|0
1647372500000|2022-03-15 19:28:20|489.44|486.8|489.19|486.55|489.44|486.8|488.94|486.3|0
1647372510000|2022-03-15 19:28:30|488.94|486.3|489.44|486.8|489.44|486.8|488.94|486.3|0
1647372520000|2022-03-15 19:28:40|489.19|486.55|488.57|485.93|489.44|486.8|488.57|485.93|0
1647372530000|2022-03-15 19:28:50|489.69|487.05|489.69|487.05|489.69|487.05|489.44|486.8|0
1647372540000|2022-03-15 19:29:00|490.19|487.55|489.69|487.05|490.19|487.55|489.69|487.05|0
1647372550000|2022-03-15 19:29:10|489.44|486.8|489.19|486.55|489.44|486.8|489.19|486.55|0
1647372560000|2022-03-15 19:29:20|489.44|486.8|490.44|487.8|490.44|487.8|489.44|486.8|0
1647372570000|2022-03-15 19:29:30|489.94|487.3|490.44|487.8|490.44|487.8|489.94|487.3|0
1647372580000|2022-03-15 19:29:40|490.19|487.55|489.44|486.8|490.19|487.55|489.44|486.8|0
1647372590000|2022-03-15 19:29:50|489.69|487.05|489.44|486.8|489.94|487.3|489.44|486.8|0
1647372600000|2022-03-15 19:30:00|489.69|487.05|487.94|485.3|489.69|487.05|487.94|485.3|0
1647372610000|2022-03-15 19:30:10|488.19|485.55|487.69|485.05|488.19|485.55|487.44|484.8|0
1647372620000|2022-03-15 19:30:20|488.19|485.55|487.44|484.8|488.19|485.55|487.19|484.55|0
1647372630000|2022-03-15 19:30:30|487.94|485.3|487.44|484.8|487.94|485.3|487.44|484.8|0
1647372640000|2022-03-15 19:30:40|487.94|485.3|487.44|484.8|487.94|485.3|487.44|484.8|0
1647372650000|2022-03-15 19:30:50|487.69|485.05|487.69|485.05|487.69|485.05|487.69|485.05|0
1647372660000|2022-03-15 19:31:00|486.19|483.55|485.94|483.3|486.19|483.55|485.94|483.3|0
1647372670000|2022-03-15 19:31:10|485.69|483.05|485.44|482.8|485.69|483.05|485.44|482.8|0
1647372680000|2022-03-15 19:31:20|484.94|482.3|484.69|482.05|484.94|482.3|484.69|482.05|0
1647372690000|2022-03-15 19:31:30|484.44|481.8|484.94|482.3|485.19|482.55|484.44|481.8|0
1647372700000|2022-03-15 19:31:40|485.19|482.55|486.07|483.43|486.07|483.43|485.19|482.55|0
1647372710000|2022-03-15 19:31:50|485.57|482.93|485.44|482.8|485.69|483.05|485.44|482.8|0
1647372720000|2022-03-15 19:32:00|485.19|482.55|484.19|481.55|485.19|482.55|484.19|481.55|0
1647372730000|2022-03-15 19:32:10|484.69|482.05|484.19|481.55|484.69|482.05|483.94|481.3|0
1647372740000|2022-03-15 19:32:20|484.69|482.05|484.44|481.8|484.69|482.05|484.44|481.8|0
1647372750000|2022-03-15 19:32:30|484.19|481.55|483.94|481.3|484.19|481.55|483.69|481.05|0
1647372760000|2022-03-15 19:32:40|483.69|481.05|483.44|480.8|483.69|481.05|483.44|480.8|0
1647372770000|2022-03-15 19:32:50|483.19|480.55|483.69|481.05|483.69|481.05|483.19|480.55|0
1647372780000|2022-03-15 19:33:00|482.94|480.3|482.69|480.05|482.94|480.3|482.69|480.05|0
1647372790000|2022-03-15 19:33:10|482.94|480.3|483.69|481.05|483.69|481.05|482.94|480.3|0
1647372800000|2022-03-15 19:33:20|484.44|481.8|484.94|482.3|484.94|482.3|484.32|481.68|0
1647372810000|2022-03-15 19:33:30|484.69|482.05|485.19|482.55|485.19|482.55|484.44|481.8|0
1647372820000|2022-03-15 19:33:40|484.94|482.3|485.69|483.05|485.69|483.05|484.94|482.3|0
1647372830000|2022-03-15 19:33:50|484.69|482.05|484.57|481.93|484.69|482.05|484.44|481.8|0
1647372840000|2022-03-15 19:34:00|484.69|482.05|486.44|483.8|486.44|483.8|484.69|482.05|0
1647372850000|2022-03-15 19:34:10|487.19|484.55|487.19|484.55|487.19|484.55|486.69|484.05|0
1647372860000|2022-03-15 19:34:20|487.44|484.8|487.94|485.3|488.69|486.05|487.44|484.8|0
1647372870000|2022-03-15 19:34:30|487.69|485.05|488.19|485.55|488.19|485.55|487.69|485.05|0
1647372880000|2022-03-15 19:34:40|488.44|485.8|488.69|486.05|488.69|486.05|488.44|485.8|0
1647372890000|2022-03-15 19:34:50|488.19|485.55|488.07|485.43|488.19|485.55|487.94|485.3|0
1647372900000|2022-03-15 19:35:00|488.94|486.3|488.94|486.3|488.94|486.3|488.44|485.8|0
1647372910000|2022-03-15 19:35:10|488.82|486.18|489.94|487.3|489.94|487.3|488.82|486.18|0
1647372920000|2022-03-15 19:35:20|488.69|486.05|488.19|485.55|488.69|486.05|488.07|485.43|0
1647372930000|2022-03-15 19:35:30|488.44|485.8|487.69|485.05|488.44|485.8|487.69|485.05|0
1647372940000|2022-03-15 19:35:40|487.94|485.3|487.69|485.05|488.44|485.8|487.69|485.05|0
1647372950000|2022-03-15 19:35:50|488.19|485.55|487.94|485.3|488.19|485.55|487.94|485.3|0
1647372960000|2022-03-15 19:36:00|488.19|485.55|488.94|486.3|488.94|486.3|488.19|485.55|0
1647372970000|2022-03-15 19:36:10|489.69|487.05|488.32|485.68|489.94|487.3|488.32|485.68|0
1647372980000|2022-03-15 19:36:20|487.94|485.3|487.94|485.3|488.69|486.05|487.94|485.3|0
1647372990000|2022-03-15 19:36:30|488.19|485.55|488.69|486.05|488.69|486.05|488.19|485.55|0
1647373000000|2022-03-15 19:36:40|488.94|486.3|489.69|487.05|489.69|487.05|488.94|486.3|0
1647373010000|2022-03-15 19:36:50|489.57|486.93|489.94|487.3|489.94|487.3|489.57|486.93|0
1647373020000|2022-03-15 19:37:00|490.44|487.8|490.19|487.55|490.94|488.3|490.19|487.55|0
1647373030000|2022-03-15 19:37:10|490.69|488.05|490.44|487.8|490.69|488.05|490.19|487.55|0
1647373040000|2022-03-15 19:37:20|491.19|488.55|490.69|488.05|491.44|488.8|490.69|488.05|0
1647373050000|2022-03-15 19:37:30|490.44|487.8|489.69|487.05|490.44|487.8|489.69|487.05|0
1647373060000|2022-03-15 19:37:40|489.19|486.55|488.94|486.3|489.19|486.55|488.94|486.3|0
1647373070000|2022-03-15 19:37:50|489.44|486.8|488.94|486.3|489.44|486.8|488.94|486.3|0
1647373080000|2022-03-15 19:38:00|489.44|486.8|489.32|486.68|489.44|486.8|489.32|486.68|0
1647373090000|2022-03-15 19:38:10|488.94|486.3|489.44|486.8|489.44|486.8|488.94|486.3|0
1647373100000|2022-03-15 19:38:20|489.32|486.68|489.19|486.55|489.44|486.8|489.19|486.55|0
1647373110000|2022-03-15 19:38:30|489.44|486.8|489.32|486.68|489.44|486.8|489.19|486.55|0
1647373120000|2022-03-15 19:38:40|489.44|486.8|490.69|488.05|490.69|488.05|489.44|486.8|0
1647373130000|2022-03-15 19:38:50|490.94|488.3|490.44|487.8|490.94|488.3|490.44|487.8|0
1647373140000|2022-03-15 19:39:00|489.94|487.3|489.94|487.3|490.19|487.55|489.94|487.3|0
1647373150000|2022-03-15 19:39:10|489.69|487.05|490.44|487.8|490.44|487.8|489.69|487.05|0
1647373160000|2022-03-15 19:39:20|490.69|488.05|489.94|487.3|490.69|488.05|489.94|487.3|0
1647373170000|2022-03-15 19:39:30|490.19|487.55|490.19|487.55|490.44|487.8|490.19|487.55|0
1647373180000|2022-03-15 19:39:40|490.44|487.8|488.69|486.05|490.44|487.8|488.69|486.05|0
1647373190000|2022-03-15 19:39:50|488.82|486.18|487.94|485.3|488.82|486.18|487.94|485.3|0
1647373200000|2022-03-15 19:40:00|487.69|485.05|486.94|484.3|487.69|485.05|486.69|484.05|0
1647373210000|2022-03-15 19:40:10|486.44|483.8|487.44|484.8|487.44|484.8|486.44|483.8|0
1647373220000|2022-03-15 19:40:20|488.19|485.55|490.44|487.8|490.82|488.18|487.94|485.3|0
1647373230000|2022-03-15 19:40:30|488.94|486.3|490.44|487.8|490.44|487.8|488.94|486.3|0
1647373240000|2022-03-15 19:40:40|490.19|487.55|490.69|488.05|490.69|488.05|490.19|487.55|0
1647373250000|2022-03-15 19:40:50|490.44|487.8|490.94|488.3|491.69|489.05|490.44|487.8|0
1647373260000|2022-03-15 19:41:00|491.19|488.55|491.19|488.55|491.69|489.05|491.19|488.55|0
1647373270000|2022-03-15 19:41:10|490.94|488.3|491.69|489.05|491.69|489.05|490.44|487.8|0
1647373280000|2022-03-15 19:41:20|491.19|488.55|490.94|488.3|491.44|488.8|490.94|488.3|0
1647373290000|2022-03-15 19:41:30|490.69|488.05|490.69|488.05|490.69|488.05|490.44|487.8|0
1647373300000|2022-03-15 19:41:40|491.19|488.55|492.69|490.05|492.69|490.05|491.19|488.55|0
1647373310000|2022-03-15 19:41:50|493.19|490.55|491.69|489.05|493.19|490.55|491.69|489.05|0
1647373320000|2022-03-15 19:42:00|491.94|489.3|491.94|489.3|492.19|489.55|491.94|489.3|0
1647373330000|2022-03-15 19:42:10|491.82|489.18|489.94|487.3|491.94|489.3|489.94|487.3|0
1647373340000|2022-03-15 19:42:20|490.44|487.8|488.94|486.3|490.44|487.8|488.94|486.3|0
1647373350000|2022-03-15 19:42:30|489.19|486.55|489.94|487.3|489.94|487.3|489.19|486.55|0
1647373360000|2022-03-15 19:42:40|490.07|487.43|489.19|486.55|490.07|487.43|489.19|486.55|0
1647373370000|2022-03-15 19:42:50|489.44|486.8|488.94|486.3|489.44|486.8|487.94|485.3|0
1647373380000|2022-03-15 19:43:00|489.19|486.55|489.19|486.55|489.44|486.8|489.19|486.55|0
1647373390000|2022-03-15 19:43:10|489.32|486.68|488.19|485.55|489.32|486.68|488.19|485.55|0
1647373400000|2022-03-15 19:43:20|488.69|486.05|488.94|486.3|488.94|486.3|488.69|486.05|0
1647373410000|2022-03-15 19:43:30|489.94|487.3|490.19|487.55|490.19|487.55|489.94|487.3|0
1647373420000|2022-03-15 19:43:40|489.94|487.3|490.19|487.55|490.69|488.05|489.94|487.3|0
1647373430000|2022-03-15 19:43:50|490.44|487.8|490.44|487.8|490.44|487.8|490.19|487.55|0
1647373440000|2022-03-15 19:44:00|491.19|488.55|490.69|488.05|491.19|488.55|490.69|488.05|0
1647373450000|2022-03-15 19:44:10|491.19|488.55|488.69|486.05|491.19|488.55|488.69|486.05|0
1647373460000|2022-03-15 19:44:20|488.44|485.8|489.82|487.18|489.94|487.3|488.44|485.8|0
1647373470000|2022-03-15 19:44:30|489.69|487.05|488.94|486.3|489.69|487.05|488.94|486.3|0
1647373480000|2022-03-15 19:44:40|489.69|487.05|490.57|487.93|490.69|488.05|489.69|487.05|0
1647373490000|2022-03-15 19:44:50|490.69|488.05|488.69|486.05|490.69|488.05|488.69|486.05|0
1647373500000|2022-03-15 19:45:00|487.19|484.55|490.19|487.55|490.19|487.55|487.19|484.55|0
1647373510000|2022-03-15 19:45:10|489.94|487.3|491.94|489.3|491.94|489.3|489.94|487.3|0
1647373520000|2022-03-15 19:45:20|491.69|489.05|491.94|489.3|491.94|489.3|490.94|488.3|0
1647373530000|2022-03-15 19:45:30|491.69|489.05|491.44|488.8|491.94|489.3|491.44|488.8|0
1647373540000|2022-03-15 19:45:40|491.19|488.55|492.19|489.55|492.19|489.55|490.69|488.05|0
1647373550000|2022-03-15 19:45:50|492.69|490.05|492.44|489.8|492.94|490.3|492.44|489.8|0
1647373560000|2022-03-15 19:46:00|492.19|489.55|491.69|489.05|492.19|489.55|491.44|488.8|0
1647373570000|2022-03-15 19:46:10|491.94|489.3|491.19|488.55|491.94|489.3|490.94|488.3|0
1647373580000|2022-03-15 19:46:20|491.44|488.8|490.44|487.8|491.44|488.8|490.44|487.8|0
1647373590000|2022-03-15 19:46:30|489.69|487.05|488.94|486.3|490.19|487.55|488.94|486.3|0
1647373600000|2022-03-15 19:46:40|489.19|486.55|487.44|484.8|489.19|486.55|487.44|484.8|0
1647373610000|2022-03-15 19:46:50|487.94|485.3|489.82|487.18|489.82|487.18|487.69|485.05|0
1647373620000|2022-03-15 19:47:00|489.69|487.05|492.19|489.55|492.19|489.55|489.69|487.05|0
1647373630000|2022-03-15 19:47:10|491.19|488.55|491.44|488.8|491.44|488.8|491.19|488.55|0
1647373640000|2022-03-15 19:47:20|491.07|488.43|491.19|488.55|491.57|488.93|491.07|488.43|0
1647373650000|2022-03-15 19:47:30|491.57|488.93|491.69|489.05|492.19|489.55|491.19|488.55|0
1647373660000|2022-03-15 19:47:40|491.94|489.3|492.69|490.05|494.44|491.8|491.94|489.3|0
1647373670000|2022-03-15 19:47:50|492.94|490.3|492.44|489.8|492.94|490.3|492.44|489.8|0
1647373680000|2022-03-15 19:48:00|492.19|489.55|492.69|490.05|492.94|490.3|492.19|489.55|0
1647373690000|2022-03-15 19:48:10|493.19|490.55|492.94|490.3|493.69|491.05|492.69|490.05|0
1647373700000|2022-03-15 19:48:20|493.32|490.68|493.44|490.8|493.69|491.05|493.19|490.55|0
1647373710000|2022-03-15 19:48:30|492.44|489.8|492.19|489.55|492.44|489.8|492.19|489.55|0
1647373720000|2022-03-15 19:48:40|491.94|489.3|492.19|489.55|492.19|489.55|491.94|489.3|0
1647373730000|2022-03-15 19:48:50|492.69|490.05|492.19|489.55|492.69|490.05|492.19|489.55|0
1647373740000|2022-03-15 19:49:00|491.94|489.3|491.69|489.05|492.19|489.55|491.69|489.05|0
1647373750000|2022-03-15 19:49:10|491.44|488.8|490.69|488.05|491.57|488.93|490.69|488.05|0
1647373760000|2022-03-15 19:49:20|489.44|486.8|490.44|487.8|490.44|487.8|489.44|486.8|0
1647373770000|2022-03-15 19:49:30|489.69|487.05|489.69|487.05|489.69|487.05|489.69|487.05|0
1647373780000|2022-03-15 19:49:40|489.19|486.55|488.19|485.55|489.19|486.55|488.19|485.55|0
1647373790000|2022-03-15 19:49:50|487.82|485.18|485.94|483.3|487.82|485.18|485.94|483.3|0
1647373800000|2022-03-15 19:50:00|486.69|484.05|485.19|482.55|486.69|484.05|485.19|482.55|0
1647373810000|2022-03-15 19:50:10|484.94|482.3|486.44|483.8|486.94|484.3|484.94|482.3|0
1647373820000|2022-03-15 19:50:20|486.19|483.55|486.69|484.05|486.69|484.05|486.19|483.55|0
1647373830000|2022-03-15 19:50:30|487.19|484.55|485.69|483.05|487.19|484.55|484.94|482.3|0
1647373840000|2022-03-15 19:50:40|485.19|482.55|485.44|482.8|485.44|482.8|485.19|482.55|0
1647373850000|2022-03-15 19:50:50|485.69|483.05|485.94|483.3|485.94|483.3|485.69|483.05|0
1647373860000|2022-03-15 19:51:00|485.69|483.05|484.57|481.93|485.69|483.05|484.44|481.8|0
1647373870000|2022-03-15 19:51:10|484.44|481.8|482.94|480.3|484.44|481.8|482.44|479.8|0
1647373880000|2022-03-15 19:51:20|483.19|480.55|482.69|480.05|483.19|480.55|482.69|480.05|0
1647373890000|2022-03-15 19:51:30|482.44|479.8|484.69|482.05|484.69|482.05|482.44|479.8|0
1647373900000|2022-03-15 19:51:40|482.94|480.3|482.69|480.05|482.94|480.3|482.69|480.05|0
1647373910000|2022-03-15 19:51:50|483.44|480.8|482.69|480.05|483.44|480.8|482.69|480.05|0
1647373920000|2022-03-15 19:52:00|483.44|480.8|482.94|480.3|483.69|481.05|482.94|480.3|0
1647373930000|2022-03-15 19:52:10|482.44|479.8|483.69|481.05|483.69|481.05|482.44|479.8|0
1647373940000|2022-03-15 19:52:20|483.94|481.3|483.44|480.8|483.94|481.3|483.44|480.8|0
1647373950000|2022-03-15 19:52:30|483.19|480.55|483.69|481.05|483.69|481.05|482.94|480.3|0
1647373960000|2022-03-15 19:52:40|482.94|480.3|482.69|480.05|482.94|480.3|482.44|479.8|0
1647373970000|2022-03-15 19:52:50|482.44|479.8|482.44|479.8|482.94|480.3|482.44|479.8|0
1647373980000|2022-03-15 19:53:00|482.69|480.05|482.19|479.55|482.69|480.05|482.19|479.55|0
1647373990000|2022-03-15 19:53:10|482.69|480.05|483.44|480.8|483.44|480.8|482.69|480.05|0
1647374000000|2022-03-15 19:53:20|482.44|479.8|481.44|478.8|482.44|479.8|481.44|478.8|0
1647374010000|2022-03-15 19:53:30|480.94|478.3|482.19|479.55|482.19|479.55|480.94|478.3|0
1647374020000|2022-03-15 19:53:40|481.44|478.8|481.94|479.3|482.07|479.43|481.44|478.8|0
1647374030000|2022-03-15 19:53:50|481.44|478.8|481.44|478.8|481.69|479.05|481.19|478.55|0
1647374040000|2022-03-15 19:54:00|480.94|478.3|481.19|478.55|481.19|478.55|480.94|478.3|0
1647374050000|2022-03-15 19:54:10|480.44|477.8|480.44|477.8|480.69|478.05|480.44|477.8|0
1647374060000|2022-03-15 19:54:20|480.69|478.05|480.69|478.05|480.69|478.05|480.19|477.55|0
1647374070000|2022-03-15 19:54:30|480.19|477.55|480.19|477.55|480.19|477.55|479.94|477.3|0
1647374080000|2022-03-15 19:54:40|479.44|476.8|481.94|479.3|481.94|479.3|479.44|476.8|0
1647374090000|2022-03-15 19:54:50|482.44|479.8|483.94|481.3|483.94|481.3|482.44|479.8|0
1647374100000|2022-03-15 19:55:00|484.94|482.3|487.94|485.3|488.19|485.55|484.94|482.3|0
1647374110000|2022-03-15 19:55:10|487.19|484.55|486.69|484.05|487.69|485.05|486.69|484.05|0
1647374120000|2022-03-15 19:55:20|487.44|484.8|487.19|484.55|487.44|484.8|487.19|484.55|0
1647374130000|2022-03-15 19:55:30|487.44|484.8|486.44|483.8|487.44|484.8|486.19|483.55|0
1647374140000|2022-03-15 19:55:40|486.69|484.05|487.44|484.8|487.69|485.05|486.69|484.05|0
1647374150000|2022-03-15 19:55:50|487.94|485.3|487.94|485.3|487.94|485.3|487.69|485.05|0
1647374160000|2022-03-15 19:56:00|488.19|485.55|489.69|487.05|490.44|487.8|488.19|485.55|0
1647374170000|2022-03-15 19:56:10|487.94|485.3|486.94|484.3|487.94|485.3|486.94|484.3|0
1647374180000|2022-03-15 19:56:20|486.19|483.55|485.19|482.55|486.19|483.55|485.19|482.55|0
1647374190000|2022-03-15 19:56:30|485.44|482.8|484.57|481.93|487.19|484.55|484.57|481.93|0
1647374200000|2022-03-15 19:56:40|485.44|482.8|487.19|484.55|487.19|484.55|485.44|482.8|0
1647374210000|2022-03-15 19:56:50|487.32|484.68|488.07|485.43|488.44|485.8|487.32|484.68|0
1647374220000|2022-03-15 19:57:00|488.19|485.55|489.94|487.3|490.19|487.55|488.19|485.55|0
1647374230000|2022-03-15 19:57:10|489.69|487.05|489.69|487.05|489.94|487.3|489.69|487.05|0
1647374240000|2022-03-15 19:57:20|489.94|487.3|490.19|487.55|490.44|487.8|489.94|487.3|0
1647374250000|2022-03-15 19:57:30|489.44|486.8|489.82|487.18|490.44|487.8|489.44|486.8|0
1647374260000|2022-03-15 19:57:40|490.69|488.05|489.94|487.3|490.94|488.3|489.94|487.3|0
1647374270000|2022-03-15 19:57:50|489.44|486.8|489.44|486.8|490.19|487.55|489.44|486.8|0
1647374280000|2022-03-15 19:58:00|488.94|486.3|490.69|488.05|490.94|488.3|488.94|486.3|0
1647374290000|2022-03-15 19:58:10|490.19|487.55|490.69|488.05|490.69|488.05|490.19|487.55|0
1647374300000|2022-03-15 19:58:20|491.44|488.8|490.82|488.18|491.44|488.8|490.82|488.18|0
1647374310000|2022-03-15 19:58:30|490.69|488.05|489.69|487.05|490.69|488.05|489.44|486.8|0
1647374320000|2022-03-15 19:58:40|489.94|487.3|489.19|486.55|489.94|487.3|489.19|486.55|0
1647374330000|2022-03-15 19:58:50|489.44|486.8|489.94|487.3|489.94|487.3|489.44|486.8|0
1647374340000|2022-03-15 19:59:00|490.44|487.8|487.94|485.3|490.44|487.8|487.94|485.3|0
1647374350000|2022-03-15 19:59:10|488.44|485.8|490.69|488.05|490.69|488.05|488.44|485.8|0
1647374360000|2022-03-15 19:59:20|491.19|488.55|490.94|488.3|491.69|489.05|490.94|488.3|0
1647374370000|2022-03-15 19:59:30|491.19|488.55|492.44|489.8|492.44|489.8|491.19|488.55|0
1647374380000|2022-03-15 19:59:40|492.94|490.3|490.69|488.05|492.94|490.3|490.69|488.05|0
1647374390000|2022-03-15 19:59:50|489.19|486.55|487.19|484.55|489.19|486.55|487.19|484.55|0
1647374400000|2022-03-15 20:00:00|486.44|483.8|487.69|485.05|487.69|485.05|486.44|483.8|0
1647374410000|2022-03-15 20:00:10|487.94|485.3|487.44|484.8|487.94|485.3|487.32|484.68|0
1647374420000|2022-03-15 20:00:20|486.19|483.55|486.07|483.43|486.19|483.55|486.07|483.43|0
1647374430000|2022-03-15 20:00:30|485.44|482.8|487.19|484.55|487.19|484.55|485.44|482.8|0
1647374440000|2022-03-15 20:00:40|487.44|484.8|487.19|484.55|487.44|484.8|487.19|484.55|0
1647374450000|2022-03-15 20:00:50|487.44|484.8|487.19|484.55|487.44|484.8|487.19|484.55|0
1647374460000|2022-03-15 20:01:00|487.44|484.8|486.69|484.05|487.44|484.8|486.69|484.05|0
1647374470000|2022-03-15 20:01:10|487.19|484.55|487.19|484.55|487.44|484.8|487.19|484.55|0
1647374480000|2022-03-15 20:01:20|486.94|484.3|487.19|484.55|487.19|484.55|486.82|484.18|0
1647374490000|2022-03-15 20:01:30|486.94|484.3|486.94|484.3|487.19|484.55|486.94|484.3|0
1647374500000|2022-03-15 20:01:40|487.19|484.55|486.94|484.3|487.19|484.55|486.94|484.3|0
1647374510000|2022-03-15 20:01:50|487.07|484.43|486.69|484.05|487.07|484.43|486.19|483.55|0
1647374520000|2022-03-15 20:02:00|486.44|483.8|486.69|484.05|486.69|484.05|486.44|483.8|0
1647374530000|2022-03-15 20:02:10|486.94|484.3|486.94|484.3|487.19|484.55|486.94|484.3|0
1647374540000|2022-03-15 20:02:20|487.19|484.55|487.44|484.8|487.44|484.8|487.19|484.55|0
1647374550000|2022-03-15 20:02:30|487.19|484.55|488.19|485.55|488.19|485.55|487.19|484.55|0
1647374560000|2022-03-15 20:02:40|488.44|485.8|489.19|486.55|489.19|486.55|488.44|485.8|0
1647374570000|2022-03-15 20:02:50|489.69|487.05|489.94|487.3|490.19|487.55|489.69|487.05|0
1647374580000|2022-03-15 20:03:00|490.19|487.55|490.44|487.8|490.57|487.93|490.19|487.55|0
1647374590000|2022-03-15 20:03:10|490.94|488.3|490.69|488.05|490.94|488.3|490.69|488.05|0
1647374600000|2022-03-15 20:03:20|490.44|487.8|490.69|488.05|490.94|488.3|490.44|487.8|0
1647374610000|2022-03-15 20:03:30|490.44|487.8|490.44|487.8|490.69|488.05|490.44|487.8|0
1647374620000|2022-03-15 20:03:40|490.19|487.55|488.94|486.3|490.19|487.55|488.94|486.3|0
1647374630000|2022-03-15 20:03:50|489.44|486.8|489.94|487.3|489.94|487.3|489.44|486.8|0
1647374640000|2022-03-15 20:04:00|490.07|487.43|489.82|487.18|490.44|487.8|489.82|487.18|0
1647374650000|2022-03-15 20:04:10|489.19|486.55|489.69|487.05|489.69|487.05|489.19|486.55|0
1647374660000|2022-03-15 20:04:20|489.44|486.8|489.94|487.3|489.94|487.3|489.44|486.8|0
1647374670000|2022-03-15 20:04:30|490.19|487.55|490.19|487.55|490.19|487.55|489.69|487.05|0
1647374680000|2022-03-15 20:04:40|490.44|487.8|490.19|487.55|490.44|487.8|490.19|487.55|0
1647374690000|2022-03-15 20:04:50|490.44|487.8|490.69|488.05|490.69|488.05|490.44|487.8|0
1647374700000|2022-03-15 20:05:00|491.19|488.55|490.19|487.55|491.19|488.55|490.19|487.55|0
1647374710000|2022-03-15 20:05:10|489.69|487.05|489.94|487.3|489.94|487.3|489.69|487.05|0
1647374720000|2022-03-15 20:05:20|489.69|487.05|489.69|487.05|489.69|487.05|489.44|486.8|0
1647374730000|2022-03-15 20:05:30|489.44|486.8|489.19|486.55|489.44|486.8|488.94|486.3|0
1647374740000|2022-03-15 20:05:40|489.44|486.8|489.69|487.05|489.69|487.05|489.44|486.8|0
1647374750000|2022-03-15 20:05:50|490.19|487.55|489.94|487.3|490.19|487.55|489.94|487.3|0
1647374760000|2022-03-15 20:06:00|490.19|487.55|490.94|488.3|490.94|488.3|490.19|487.55|0
1647374770000|2022-03-15 20:06:10|490.44|487.8|490.94|488.3|490.94|488.3|490.44|487.8|0
1647374780000|2022-03-15 20:06:20|491.19|488.55|490.69|488.05|491.19|488.55|490.69|488.05|0
1647374790000|2022-03-15 20:06:30|490.94|488.3|490.94|488.3|490.94|488.3|490.44|487.8|0
1647374800000|2022-03-15 20:06:40|491.19|488.55|491.19|488.55|491.44|488.8|491.19|488.55|0
1647374810000|2022-03-15 20:06:50|490.94|488.3|490.94|488.3|491.19|488.55|490.94|488.3|0
1647374820000|2022-03-15 20:07:00|491.44|488.8|491.69|489.05|491.69|489.05|491.44|488.8|0
1647374830000|2022-03-15 20:07:10|491.44|488.8|491.69|489.05|491.69|489.05|491.44|488.8|0
1647374840000|2022-03-15 20:07:20|491.44|488.8|491.19|488.55|491.44|488.8|490.94|488.3|0
1647374850000|2022-03-15 20:07:30|491.44|488.8|491.44|488.8|491.44|488.8|491.44|488.8|0
1647374860000|2022-03-15 20:07:40|491.57|488.93|492.19|489.55|492.19|489.55|491.57|488.93|0
1647374870000|2022-03-15 20:07:50|492.32|489.68|492.44|489.8|492.44|489.8|492.32|489.68|0
1647374880000|2022-03-15 20:08:00|492.57|489.93|492.19|489.55|492.69|490.05|492.19|489.55|0
1647374890000|2022-03-15 20:08:10|492.44|489.8|492.19|489.55|492.44|489.8|492.19|489.55|0
1647374900000|2022-03-15 20:08:20|492.32|489.68|492.44|489.8|492.44|489.8|492.32|489.68|0
1647374910000|2022-03-15 20:08:30|492.57|489.93|492.82|490.18|492.94|490.3|492.57|489.93|0
1647374920000|2022-03-15 20:08:40|492.69|490.05|492.19|489.55|492.69|490.05|492.19|489.55|0
1647374930000|2022-03-15 20:08:50|492.44|489.8|493.19|490.55|493.19|490.55|492.44|489.8|0
1647374940000|2022-03-15 20:09:00|493.69|491.05|493.69|491.05|493.69|491.05|493.69|491.05|0
1647374950000|2022-03-15 20:09:10|493.19|490.55|493.69|491.05|493.69|491.05|493.19|490.55|0
1647374960000|2022-03-15 20:09:20|493.94|491.3|493.94|491.3|493.94|491.3|493.94|491.3|0
1647374970000|2022-03-15 20:09:30|494.19|491.55|494.19|491.55|494.19|491.55|494.19|491.55|0
1647374980000|2022-03-15 20:09:40|493.94|491.3|493.44|490.8|493.94|491.3|493.44|490.8|0
1647374990000|2022-03-15 20:09:50|493.19|490.55|492.94|490.3|493.19|490.55|492.94|490.3|0
1647375000000|2022-03-15 20:10:00|493.44|490.8|493.19|490.55|493.69|491.05|493.19|490.55|0
1647375010000|2022-03-15 20:10:10|492.94|490.3|492.94|490.3|492.94|490.3|492.69|490.05|0
1647375020000|2022-03-15 20:10:20|492.82|490.18|492.82|490.18|493.19|490.55|492.69|490.05|0
1647375030000|2022-03-15 20:10:30|492.69|490.05|492.44|489.8|492.94|490.3|492.32|489.68|0
1647375040000|2022-03-15 20:10:40|492.69|490.05|492.69|490.05|492.69|490.05|492.69|490.05|0
1647375050000|2022-03-15 20:10:50|492.94|490.3|492.94|490.3|492.94|490.3|492.94|490.3|0
1647375060000|2022-03-15 20:11:00|492.69|490.05|493.44|490.8|493.44|490.8|492.69|490.05|0
1647375070000|2022-03-15 20:11:10|493.19|490.55|493.19|490.55|493.19|490.55|493.19|490.55|0
1647375080000|2022-03-15 20:11:20|492.94|490.3|492.82|490.18|493.19|490.55|492.82|490.18|0
1647375090000|2022-03-15 20:11:30|492.94|490.3|493.44|490.8|493.44|490.8|492.94|490.3|0
1647375110000|2022-03-15 20:11:50|493.07|490.43|493.44|490.8|493.44|490.8|493.07|490.43|0
1647375120000|2022-03-15 20:12:00|493.69|491.05|493.44|490.8|493.69|491.05|493.44|490.8|0
1647375130000|2022-03-15 20:12:10|493.19|490.55|492.94|490.3|493.19|490.55|492.94|490.3|0
1647375140000|2022-03-15 20:12:20|493.07|490.43|493.19|490.55|493.19|490.55|493.07|490.43|0
1647375150000|2022-03-15 20:12:30|492.94|490.3|492.69|490.05|492.94|490.3|492.44|489.8|0
1647375160000|2022-03-15 20:12:40|491.94|489.3|491.69|489.05|491.94|489.3|491.69|489.05|0
1647375170000|2022-03-15 20:12:50|492.19|489.55|491.19|488.55|492.19|489.55|491.19|488.55|0
1647375180000|2022-03-15 20:13:00|491.57|488.93|490.94|488.3|492.19|489.55|490.94|488.3|0
1647375190000|2022-03-15 20:13:10|490.69|488.05|491.44|488.8|491.44|488.8|490.69|488.05|0
1647375200000|2022-03-15 20:13:20|491.32|488.68|491.07|488.43|491.32|488.68|490.94|488.3|0
1647375210000|2022-03-15 20:13:30|491.19|488.55|491.44|488.8|491.44|488.8|491.19|488.55|0
1647375220000|2022-03-15 20:13:40|491.69|489.05|491.44|488.8|491.82|489.18|491.32|488.68|0
1647375230000|2022-03-15 20:13:50|491.19|488.55|491.32|488.68|491.69|489.05|491.19|488.55|0
1647375240000|2022-03-15 20:14:00|491.57|488.93|492.57|489.93|492.57|489.93|491.57|488.93|0
1647375250000|2022-03-15 20:14:10|492.44|489.8|493.19|490.55|493.19|490.55|492.44|489.8|0
1647375260000|2022-03-15 20:14:20|492.94|490.3|494.19|491.55|494.19|491.55|492.94|490.3|0
1647375270000|2022-03-15 20:14:30|494.44|491.8|494.94|492.3|494.94|492.3|494.44|491.8|0
1647375280000|2022-03-15 20:14:40|494.19|491.55|494.44|491.8|494.44|491.8|494.19|491.55|0
1647375290000|2022-03-15 20:14:50|494.32|491.68|494.69|492.05|494.69|492.05|494.32|491.68|0
1647375310000|2022-03-15 20:15:10|494.43|491.31|494.31|491.19|494.43|491.31|494.18|491.06|0
1647375320000|2022-03-15 20:15:20|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647375330000|2022-03-15 20:15:30|493.81|490.69|493.93|490.81|493.93|490.81|493.81|490.69|0
1647375340000|2022-03-15 20:15:40|494.18|491.06|493.93|490.81|494.18|491.06|493.93|490.81|0
1647375350000|2022-03-15 20:15:50|493.81|490.69|493.93|490.81|493.93|490.81|493.81|490.69|0
1647375360000|2022-03-15 20:16:00|493.68|490.56|494.06|490.94|494.06|490.94|493.68|490.56|0
1647375370000|2022-03-15 20:16:10|493.81|490.69|493.56|490.44|493.81|490.69|493.56|490.44|0
1647375380000|2022-03-15 20:16:20|493.43|490.31|493.68|490.56|493.68|490.56|493.43|490.31|0
1647375390000|2022-03-15 20:16:30|493.93|490.81|493.93|490.81|493.93|490.81|493.93|490.81|0
1647375400000|2022-03-15 20:16:40|493.18|490.06|493.18|490.06|493.18|490.06|493.18|490.06|0
1647375410000|2022-03-15 20:16:50|492.93|489.81|492.18|489.06|492.93|489.81|491.93|488.81|0
1647375420000|2022-03-15 20:17:00|491.43|488.31|491.43|488.31|491.43|488.31|491.43|488.31|0
1647375430000|2022-03-15 20:17:10|491.18|488.06|491.18|488.06|491.43|488.31|491.18|488.06|0
1647375440000|2022-03-15 20:17:20|491.43|488.31|491.43|488.31|491.43|488.31|491.18|488.06|0
1647375450000|2022-03-15 20:17:30|491.68|488.56|491.43|488.31|491.68|488.56|491.43|488.31|0
1647375460000|2022-03-15 20:17:40|491.68|488.56|491.18|488.06|491.68|488.56|491.18|488.06|0
1647375470000|2022-03-15 20:17:50|491.31|488.19|490.93|487.81|491.31|488.19|490.93|487.81|0
1647375480000|2022-03-15 20:18:00|490.68|487.56|490.43|487.31|490.81|487.69|490.43|487.31|0
1647375490000|2022-03-15 20:18:10|490.31|487.19|490.43|487.31|490.43|487.31|490.31|487.19|0
1647375500000|2022-03-15 20:18:20|490.68|487.56|490.68|487.56|490.68|487.56|490.68|487.56|0
1647375510000|2022-03-15 20:18:30|491.18|488.06|491.43|488.31|491.43|488.31|491.18|488.06|0
1647375520000|2022-03-15 20:18:40|491.56|488.44|491.68|488.56|491.68|488.56|491.56|488.44|0
1647375530000|2022-03-15 20:18:50|491.56|488.44|491.56|488.44|491.68|488.56|491.43|488.31|0
1647375540000|2022-03-15 20:19:00|491.68|488.56|491.68|488.56|491.68|488.56|491.43|488.31|0
1647375550000|2022-03-15 20:19:10|491.56|488.44|491.68|488.56|491.68|488.56|491.56|488.44|0
1647375560000|2022-03-15 20:19:20|491.93|488.81|491.93|488.81|491.93|488.81|491.93|488.81|0
1647375570000|2022-03-15 20:19:30|491.68|488.56|491.68|488.56|491.68|488.56|491.68|488.56|0
1647375580000|2022-03-15 20:19:40|491.93|488.81|491.93|488.81|491.93|488.81|491.93|488.81|0
1647375590000|2022-03-15 20:19:50|491.68|488.56|491.68|488.56|491.68|488.56|491.68|488.56|0
1647375600000|2022-03-15 20:20:00|491.56|488.44|491.81|488.69|491.81|488.69|491.56|488.44|0
1647375610000|2022-03-15 20:20:10|491.93|488.81|491.43|488.31|491.93|488.81|491.43|488.31|0
1647375630000|2022-03-15 20:20:30|491.68|488.56|491.93|488.81|491.93|488.81|491.68|488.56|0
1647375650000|2022-03-15 20:20:50|491.68|488.56|491.68|488.56|491.93|488.81|491.68|488.56|0
1647375660000|2022-03-15 20:21:00|491.56|488.44|491.18|488.06|491.56|488.44|491.18|488.06|0
1647375670000|2022-03-15 20:21:10|491.06|487.94|491.06|487.94|491.06|487.94|491.06|487.94|0
1647375680000|2022-03-15 20:21:20|491.18|488.06|491.06|487.94|491.18|488.06|491.06|487.94|0
1647375690000|2022-03-15 20:21:30|491.18|488.06|490.81|487.69|491.18|488.06|490.81|487.69|0
1647375700000|2022-03-15 20:21:40|490.68|487.56|490.56|487.44|490.68|487.56|490.43|487.31|0
1647375710000|2022-03-15 20:21:50|490.68|487.56|490.56|487.44|490.68|487.56|490.43|487.31|0
1647375720000|2022-03-15 20:22:00|490.68|487.56|490.56|487.44|490.68|487.56|490.43|487.31|0
1647375730000|2022-03-15 20:22:10|490.43|487.31|490.43|487.31|490.56|487.44|490.43|487.31|0
1647375740000|2022-03-15 20:22:20|490.56|487.44|490.68|487.56|490.68|487.56|490.56|487.44|0
1647375750000|2022-03-15 20:22:30|491.43|488.31|491.43|488.31|491.43|488.31|491.43|488.31|0
1647375770000|2022-03-15 20:22:50|491.06|487.94|490.81|487.69|491.31|488.19|490.68|487.56|0
1647375790000|2022-03-15 20:23:10|490.68|487.56|490.93|487.81|490.93|487.81|490.68|487.56|0
1647375800000|2022-03-15 20:23:20|491.06|487.94|490.43|487.31|491.06|487.94|490.43|487.31|0
1647375810000|2022-03-15 20:23:30|490.93|487.81|490.93|487.81|490.93|487.81|490.81|487.69|0
1647375820000|2022-03-15 20:23:40|491.18|488.06|491.43|488.31|491.43|488.31|491.18|488.06|0
1647375830000|2022-03-15 20:23:50|491.31|488.19|491.18|488.06|491.31|488.19|491.18|488.06|0
1647375840000|2022-03-15 20:24:00|491.43|488.31|491.43|488.31|491.43|488.31|491.43|488.31|0
1647375860000|2022-03-15 20:24:20|491.18|488.06|491.18|488.06|491.18|488.06|491.18|488.06|0
1647375880000|2022-03-15 20:24:40|491.31|488.19|491.18|488.06|491.31|488.19|491.18|488.06|0
1647375900000|2022-03-15 20:25:00|491.43|488.31|491.18|488.06|491.43|488.31|491.18|488.06|0
1647375910000|2022-03-15 20:25:10|491.31|488.19|491.31|488.19|491.31|488.19|491.31|488.19|0
1647375920000|2022-03-15 20:25:20|491.43|488.31|491.18|488.06|491.43|488.31|491.18|488.06|0
1647375930000|2022-03-15 20:25:30|490.93|487.81|490.93|487.81|490.93|487.81|490.93|487.81|0
1647375940000|2022-03-15 20:25:40|491.06|487.94|491.18|488.06|491.18|488.06|490.93|487.81|0
1647375980000|2022-03-15 20:26:20|491.68|488.56|491.68|488.56|491.68|488.56|491.68|488.56|0
1647375990000|2022-03-15 20:26:30|491.81|488.69|491.68|488.56|491.81|488.69|491.68|488.56|0
1647376000000|2022-03-15 20:26:40|491.43|488.31|491.93|488.81|491.93|488.81|491.43|488.31|0
1647376010000|2022-03-15 20:26:50|491.81|488.69|491.93|488.81|491.93|488.81|491.81|488.69|0
1647376020000|2022-03-15 20:27:00|492.18|489.06|492.18|489.06|492.18|489.06|492.18|489.06|0
1647376040000|2022-03-15 20:27:20|492.43|489.31|492.18|489.06|492.43|489.31|492.18|489.06|0
1647376050000|2022-03-15 20:27:30|491.56|488.44|491.68|488.56|491.68|488.56|491.56|488.44|0
1647376060000|2022-03-15 20:27:40|491.56|488.44|491.43|488.31|491.56|488.44|491.43|488.31|0
1647376070000|2022-03-15 20:27:50|491.31|488.19|491.31|488.19|491.31|488.19|491.31|488.19|0
1647376080000|2022-03-15 20:28:00|491.81|488.69|491.68|488.56|491.81|488.69|491.68|488.56|0
1647376100000|2022-03-15 20:28:20|491.81|488.69|491.81|488.69|491.81|488.69|491.81|488.69|0
1647376110000|2022-03-15 20:28:30|491.68|488.56|491.68|488.56|491.68|488.56|491.56|488.44|0
1647376120000|2022-03-15 20:28:40|491.81|488.69|491.81|488.69|491.81|488.69|491.81|488.69|0
1647376130000|2022-03-15 20:28:50|492.18|489.06|492.06|488.94|492.18|489.06|491.93|488.81|0
1647376140000|2022-03-15 20:29:00|492.18|489.06|492.18|489.06|492.18|489.06|492.18|489.06|0
1647376150000|2022-03-15 20:29:10|492.31|489.19|492.43|489.31|492.43|489.31|492.31|489.19|0
1647376160000|2022-03-15 20:29:20|492.18|489.06|492.06|488.94|492.18|489.06|492.06|488.94|0
1647376170000|2022-03-15 20:29:30|492.18|489.06|492.18|489.06|492.18|489.06|492.18|489.06|0
1647376180000|2022-03-15 20:29:40|492.68|489.56|492.68|489.56|492.68|489.56|492.68|489.56|0
1647376200000|2022-03-15 20:30:00|492.31|489.19|492.43|489.31|492.43|489.31|492.31|489.19|0
1647376210000|2022-03-15 20:30:10|492.31|489.19|492.06|488.94|492.31|489.19|492.06|488.94|0
1647376220000|2022-03-15 20:30:20|492.18|489.06|492.93|489.81|492.93|489.81|492.18|489.06|0
1647376230000|2022-03-15 20:30:30|492.81|489.69|492.93|489.81|492.93|489.81|492.81|489.69|0
1647376240000|2022-03-15 20:30:40|492.68|489.56|492.68|489.56|492.81|489.69|492.68|489.56|0
1647376250000|2022-03-15 20:30:50|492.93|489.81|492.43|489.31|492.93|489.81|492.43|489.31|0
1647376260000|2022-03-15 20:31:00|491.93|488.81|492.18|489.06|492.18|489.06|491.93|488.81|0
1647376270000|2022-03-15 20:31:10|492.43|489.31|492.43|489.31|492.43|489.31|492.43|489.31|0
1647376280000|2022-03-15 20:31:20|492.18|489.06|492.18|489.06|492.18|489.06|491.93|488.81|0
1647376290000|2022-03-15 20:31:30|491.93|488.81|492.31|489.19|492.31|489.19|491.93|488.81|0
1647376300000|2022-03-15 20:31:40|492.18|489.06|492.68|489.56|492.68|489.56|492.18|489.06|0
1647376310000|2022-03-15 20:31:50|493.43|490.31|493.68|490.56|493.68|490.56|493.43|490.31|0
1647376320000|2022-03-15 20:32:00|493.18|490.06|492.93|489.81|493.18|490.06|492.93|489.81|0
1647376330000|2022-03-15 20:32:10|492.68|489.56|491.93|488.81|492.68|489.56|491.93|488.81|0
1647376340000|2022-03-15 20:32:20|492.06|488.94|492.43|489.31|492.56|489.44|492.06|488.94|0
1647376350000|2022-03-15 20:32:30|492.56|489.44|492.43|489.31|492.56|489.44|492.43|489.31|0
1647376360000|2022-03-15 20:32:40|492.56|489.44|492.43|489.31|492.56|489.44|492.43|489.31|0
1647376370000|2022-03-15 20:32:50|492.68|489.56|492.68|489.56|492.68|489.56|492.56|489.44|0
1647376380000|2022-03-15 20:33:00|493.06|489.94|493.18|490.06|493.18|490.06|493.06|489.94|0
1647376390000|2022-03-15 20:33:10|492.93|489.81|492.81|489.69|492.93|489.81|492.81|489.69|0
1647376400000|2022-03-15 20:33:20|492.68|489.56|492.81|489.69|492.81|489.69|492.68|489.56|0
1647376410000|2022-03-15 20:33:30|492.56|489.44|492.43|489.31|492.56|489.44|492.43|489.31|0
1647376420000|2022-03-15 20:33:40|492.56|489.44|492.56|489.44|492.56|489.44|492.56|489.44|0
1647376430000|2022-03-15 20:33:50|492.43|489.31|492.43|489.31|492.56|489.44|492.43|489.31|0
1647376440000|2022-03-15 20:34:00|492.56|489.44|492.93|489.81|493.18|490.06|492.56|489.44|0
1647376450000|2022-03-15 20:34:10|493.06|489.94|492.93|489.81|493.06|489.94|492.93|489.81|0
1647376460000|2022-03-15 20:34:20|493.06|489.94|493.43|490.31|493.43|490.31|493.06|489.94|0
1647376470000|2022-03-15 20:34:30|493.18|490.06|493.31|490.19|493.31|490.19|493.18|490.06|0
1647376480000|2022-03-15 20:34:40|492.43|489.31|492.43|489.31|492.43|489.31|492.31|489.19|0
1647376490000|2022-03-15 20:34:50|492.56|489.44|492.43|489.31|492.56|489.44|492.43|489.31|0
1647376510000|2022-03-15 20:35:10|492.18|489.06|492.18|489.06|492.18|489.06|492.18|489.06|0
1647376520000|2022-03-15 20:35:20|492.43|489.31|492.31|489.19|492.43|489.31|492.18|489.06|0
1647376530000|2022-03-15 20:35:30|492.43|489.31|492.18|489.06|492.43|489.31|492.18|489.06|0
1647376540000|2022-03-15 20:35:40|492.31|489.19|492.06|488.94|492.31|489.19|491.93|488.81|0
1647376550000|2022-03-15 20:35:50|491.93|488.81|492.68|489.56|492.68|489.56|491.93|488.81|0
1647376560000|2022-03-15 20:36:00|492.06|488.94|492.06|488.94|492.06|488.94|491.93|488.81|0
1647376570000|2022-03-15 20:36:10|491.93|488.81|491.93|488.81|491.93|488.81|491.93|488.81|0
1647376580000|2022-03-15 20:36:20|492.06|488.94|492.18|489.06|492.18|489.06|492.06|488.94|0
1647376600000|2022-03-15 20:36:40|491.43|488.31|491.43|488.31|491.43|488.31|491.43|488.31|0
1647376610000|2022-03-15 20:36:50|491.31|488.19|491.43|488.31|491.43|488.31|491.18|488.06|0
1647376620000|2022-03-15 20:37:00|491.68|488.56|491.56|488.44|491.68|488.56|491.56|488.44|0
1647376630000|2022-03-15 20:37:10|491.68|488.56|491.43|488.31|491.68|488.56|491.43|488.31|0
1647376640000|2022-03-15 20:37:20|491.56|488.44|491.43|488.31|491.68|488.56|491.43|488.31|0
1647376650000|2022-03-15 20:37:30|491.18|488.06|491.18|488.06|491.18|488.06|491.18|488.06|0
1647376660000|2022-03-15 20:37:40|491.68|488.56|491.43|488.31|491.68|488.56|491.43|488.31|0
1647376670000|2022-03-15 20:37:50|490.93|487.81|490.93|487.81|490.93|487.81|490.93|487.81|0
1647376680000|2022-03-15 20:38:00|490.68|487.56|490.68|487.56|490.68|487.56|490.68|487.56|0
1647376690000|2022-03-15 20:38:10|490.56|487.44|490.81|487.69|490.81|487.69|490.56|487.44|0
1647376700000|2022-03-15 20:38:20|490.68|487.56|490.56|487.44|490.68|487.56|490.56|487.44|0
1647376710000|2022-03-15 20:38:30|490.43|487.31|490.43|487.31|490.43|487.31|490.18|487.06|0
1647376740000|2022-03-15 20:39:00|490.31|487.19|490.43|487.31|490.43|487.31|490.31|487.19|0
1647376750000|2022-03-15 20:39:10|490.31|487.19|490.43|487.31|490.43|487.31|490.31|487.19|0
1647376760000|2022-03-15 20:39:20|490.18|487.06|489.93|486.81|490.18|487.06|489.93|486.81|0
1647376770000|2022-03-15 20:39:30|490.18|487.06|489.43|486.31|490.43|487.31|489.43|486.31|0
1647376780000|2022-03-15 20:39:40|489.18|486.06|489.18|486.06|489.18|486.06|489.18|486.06|0
1647376800000|2022-03-15 20:40:00|489.43|486.31|489.18|486.06|489.43|486.31|489.18|486.06|0
1647376810000|2022-03-15 20:40:10|489.43|486.31|489.43|486.31|489.43|486.31|489.43|486.31|0
1647376820000|2022-03-15 20:40:20|488.93|485.81|488.93|485.81|489.18|486.06|488.93|485.81|0
1647376830000|2022-03-15 20:40:30|488.81|485.69|489.18|486.06|489.18|486.06|488.81|485.69|0
1647376840000|2022-03-15 20:40:40|489.43|486.31|488.68|485.56|489.43|486.31|488.68|485.56|0
1647376850000|2022-03-15 20:40:50|488.93|485.81|488.93|485.81|488.93|485.81|488.93|485.81|0
1647376870000|2022-03-15 20:41:10|489.18|486.06|488.81|485.69|489.18|486.06|488.81|485.69|0
1647376880000|2022-03-15 20:41:20|488.93|485.81|488.93|485.81|488.93|485.81|488.93|485.81|0
1647376900000|2022-03-15 20:41:40|489.18|486.06|489.18|486.06|489.18|486.06|489.18|486.06|0
1647376910000|2022-03-15 20:41:50|488.93|485.81|488.93|485.81|488.93|485.81|488.93|485.81|0
1647376920000|2022-03-15 20:42:00|489.06|485.94|489.18|486.06|489.18|486.06|489.06|485.94|0
1647376930000|2022-03-15 20:42:10|489.31|486.19|489.43|486.31|489.43|486.31|489.31|486.19|0
1647376940000|2022-03-15 20:42:20|489.93|486.81|489.93|486.81|489.93|486.81|489.93|486.81|0
1647376960000|2022-03-15 20:42:40|489.68|486.56|489.68|486.56|489.68|486.56|489.68|486.56|0
1647376970000|2022-03-15 20:42:50|489.93|486.81|489.93|486.81|489.93|486.81|489.93|486.81|0
1647376980000|2022-03-15 20:43:00|490.06|486.94|489.43|486.31|490.18|487.06|489.43|486.31|0
1647376990000|2022-03-15 20:43:10|489.68|486.56|490.81|487.69|490.81|487.69|489.68|486.56|0
1647377000000|2022-03-15 20:43:20|490.93|487.81|490.18|487.06|491.18|488.06|490.18|487.06|0
1647377020000|2022-03-15 20:43:40|490.68|487.56|490.68|487.56|490.68|487.56|490.31|487.19|0
1647377030000|2022-03-15 20:43:50|489.68|486.56|489.93|486.81|489.93|486.81|489.68|486.56|0
1647377040000|2022-03-15 20:44:00|489.43|486.31|489.43|486.31|489.43|486.31|489.43|486.31|0
1647377050000|2022-03-15 20:44:10|489.18|486.06|489.18|486.06|489.18|486.06|489.18|486.06|0
1647377060000|2022-03-15 20:44:20|489.43|486.31|489.43|486.31|489.43|486.31|489.43|486.31|0
1647377080000|2022-03-15 20:44:40|489.68|486.56|489.93|486.81|489.93|486.81|489.68|486.56|0
1647377090000|2022-03-15 20:44:50|489.68|486.56|489.56|486.44|489.68|486.56|489.56|486.44|0
1647377100000|2022-03-15 20:45:00|489.43|486.31|489.43|486.31|489.43|486.31|489.43|486.31|0
1647377120000|2022-03-15 20:45:20|489.68|486.56|489.56|486.44|489.68|486.56|489.43|486.31|0
1647377130000|2022-03-15 20:45:30|489.31|486.19|489.68|486.56|489.68|486.56|489.31|486.19|0
1647377140000|2022-03-15 20:45:40|488.93|485.81|489.18|486.06|489.18|486.06|488.93|485.81|0
1647377150000|2022-03-15 20:45:50|489.43|486.31|489.43|486.31|489.43|486.31|489.43|486.31|0
1647377160000|2022-03-15 20:46:00|489.93|486.81|489.93|486.81|489.93|486.81|489.93|486.81|0
1647377170000|2022-03-15 20:46:10|489.68|486.56|489.56|486.44|489.68|486.56|489.56|486.44|0
1647377180000|2022-03-15 20:46:20|489.68|486.56|489.68|486.56|489.68|486.56|489.68|486.56|0
1647377200000|2022-03-15 20:46:40|489.56|486.44|489.56|486.44|489.56|486.44|489.56|486.44|0
1647377210000|2022-03-15 20:46:50|489.68|486.56|489.93|486.81|489.93|486.81|489.68|486.56|0
1647377220000|2022-03-15 20:47:00|490.43|487.31|489.93|486.81|490.43|487.31|489.93|486.81|0
1647377240000|2022-03-15 20:47:20|490.18|487.06|489.93|486.81|490.18|487.06|489.93|486.81|0
1647377260000|2022-03-15 20:47:40|490.18|487.06|490.31|487.19|490.31|487.19|489.93|486.81|0
1647377270000|2022-03-15 20:47:50|490.18|487.06|490.18|487.06|490.18|487.06|490.18|487.06|0
1647377280000|2022-03-15 20:48:00|490.43|487.31|490.68|487.56|490.68|487.56|490.43|487.31|0
1647377290000|2022-03-15 20:48:10|490.43|487.31|490.56|487.44|490.56|487.44|490.43|487.31|0
1647377300000|2022-03-15 20:48:20|490.68|487.56|490.56|487.44|490.81|487.69|490.56|487.44|0
1647377310000|2022-03-15 20:48:30|490.43|487.31|490.31|487.19|490.56|487.44|490.31|487.19|0
1647377320000|2022-03-15 20:48:40|490.18|487.06|490.18|487.06|490.18|487.06|490.18|487.06|0
1647377330000|2022-03-15 20:48:50|489.93|486.81|490.06|486.94|490.06|486.94|489.93|486.81|0
1647377340000|2022-03-15 20:49:00|490.18|487.06|490.06|486.94|490.18|487.06|490.06|486.94|0
1647377350000|2022-03-15 20:49:10|489.93|486.81|489.93|486.81|489.93|486.81|489.93|486.81|0
1647377360000|2022-03-15 20:49:20|489.81|486.69|489.93|486.81|489.93|486.81|489.81|486.69|0
1647377370000|2022-03-15 20:49:30|489.18|486.06|489.43|486.31|489.43|486.31|489.18|486.06|0
1647377380000|2022-03-15 20:49:40|489.31|486.19|489.43|486.31|489.43|486.31|489.18|486.06|0
1647377400000|2022-03-15 20:50:00|489.93|486.81|489.93|486.81|490.18|487.06|489.56|486.44|0
1647377410000|2022-03-15 20:50:10|490.43|487.31|490.31|487.19|490.43|487.31|490.31|487.19|0
1647377420000|2022-03-15 20:50:20|490.68|487.56|490.43|487.31|490.68|487.56|490.43|487.31|0
1647377440000|2022-03-15 20:50:40|490.68|487.56|490.43|487.31|490.68|487.56|490.43|487.31|0
1647377450000|2022-03-15 20:50:50|490.56|487.44|490.81|487.69|490.81|487.69|490.56|487.44|0
1647377460000|2022-03-15 20:51:00|490.68|487.56|490.93|487.81|490.93|487.81|490.68|487.56|0
1647377470000|2022-03-15 20:51:10|490.31|487.19|490.43|487.31|490.43|487.31|490.31|487.19|0
1647377480000|2022-03-15 20:51:20|490.18|487.06|490.18|487.06|490.31|487.19|490.18|487.06|0
1647377500000|2022-03-15 20:51:40|490.31|487.19|489.93|486.81|490.31|487.19|489.93|486.81|0
1647377510000|2022-03-15 20:51:50|490.06|486.94|490.43|487.31|490.43|487.31|490.06|486.94|0
1647377520000|2022-03-15 20:52:00|490.56|487.44|490.43|487.31|490.68|487.56|490.43|487.31|0
1647377530000|2022-03-15 20:52:10|490.18|487.06|490.56|487.44|490.56|487.44|490.18|487.06|0
1647377540000|2022-03-15 20:52:20|490.68|487.56|490.56|487.44|490.68|487.56|490.43|487.31|0
1647377550000|2022-03-15 20:52:30|490.18|487.06|489.81|486.69|490.18|487.06|489.68|486.56|0
1647377560000|2022-03-15 20:52:40|489.93|486.81|490.43|487.31|490.43|487.31|489.93|486.81|0
1647377570000|2022-03-15 20:52:50|490.56|487.44|490.31|487.19|490.56|487.44|490.31|487.19|0
1647377580000|2022-03-15 20:53:00|490.43|487.31|490.43|487.31|490.43|487.31|490.43|487.31|0
1647377590000|2022-03-15 20:53:10|490.56|487.44|490.56|487.44|490.56|487.44|490.56|487.44|0
1647377600000|2022-03-15 20:53:20|490.43|487.31|490.43|487.31|490.43|487.31|490.43|487.31|0
1647377610000|2022-03-15 20:53:30|490.56|487.44|490.56|487.44|490.56|487.44|490.56|487.44|0
1647377620000|2022-03-15 20:53:40|490.68|487.56|490.18|487.06|490.68|487.56|490.18|487.06|0
1647377630000|2022-03-15 20:53:50|490.68|487.56|490.43|487.31|490.68|487.56|490.43|487.31|0
1647377640000|2022-03-15 20:54:00|490.56|487.44|490.68|487.56|490.68|487.56|490.56|487.44|0
1647377650000|2022-03-15 20:54:10|490.18|487.06|490.18|487.06|490.18|487.06|490.18|487.06|0
1647377660000|2022-03-15 20:54:20|490.56|487.44|490.68|487.56|490.68|487.56|490.56|487.44|0
1647377680000|2022-03-15 20:54:40|490.81|487.69|490.81|487.69|490.81|487.69|490.81|487.69|0
1647377690000|2022-03-15 20:54:50|490.93|487.81|490.93|487.81|490.93|487.81|490.93|487.81|0
1647377700000|2022-03-15 20:55:00|490.68|487.56|490.68|487.56|490.68|487.56|490.68|487.56|0
1647377710000|2022-03-15 20:55:10|490.81|487.69|490.81|487.69|490.81|487.69|490.81|487.69|0
1647377720000|2022-03-15 20:55:20|490.93|487.81|490.93|487.81|490.93|487.81|490.93|487.81|0
1647377730000|2022-03-15 20:55:30|490.68|487.56|490.68|487.56|490.68|487.56|490.68|487.56|0
1647377750000|2022-03-15 20:55:50|491.18|488.06|490.43|487.31|491.18|488.06|490.43|487.31|0
1647377760000|2022-03-15 20:56:00|490.31|487.19|490.43|487.31|490.43|487.31|490.18|487.06|0
1647377770000|2022-03-15 20:56:10|489.93|486.81|489.93|486.81|489.93|486.81|489.93|486.81|0
1647377780000|2022-03-15 20:56:20|490.06|486.94|490.18|487.06|490.18|487.06|490.06|486.94|0
1647377800000|2022-03-15 20:56:40|490.31|487.19|490.68|487.56|490.68|487.56|490.31|487.19|0
1647377810000|2022-03-15 20:56:50|490.93|487.81|490.93|487.81|490.93|487.81|490.93|487.81|0
1647377820000|2022-03-15 20:57:00|491.18|488.06|491.43|488.31|491.43|488.31|491.18|488.06|0
1647377830000|2022-03-15 20:57:10|491.68|488.56|491.93|488.81|491.93|488.81|491.68|488.56|0
1647377840000|2022-03-15 20:57:20|492.18|489.06|492.18|489.06|492.18|489.06|492.18|489.06|0
1647377870000|2022-03-15 20:57:50|492.43|489.31|492.43|489.31|492.43|489.31|492.31|489.19|0
1647377880000|2022-03-15 20:58:00|492.68|489.56|492.43|489.31|492.68|489.56|492.43|489.31|0
1647377890000|2022-03-15 20:58:10|492.68|489.56|492.68|489.56|492.68|489.56|492.56|489.44|0
1647377900000|2022-03-15 20:58:20|492.93|489.81|492.93|489.81|492.93|489.81|492.93|489.81|0
1647377930000|2022-03-15 20:58:50|493.18|490.06|492.93|489.81|493.18|490.06|492.68|489.56|0
1647377990000|2022-03-15 20:59:50|493.06|489.94|492.56|489.44|493.06|489.94|492.56|489.44|0
1647378000000|2022-03-15 21:00:00|492.83|489.71|493.37|490.25|493.37|490.25|492.69|489.57|0
1647378010000|2022-03-15 21:00:10|493.19|490.07|493.19|490.07|493.19|490.07|493.19|490.07|0
1647378040000|2022-03-15 21:00:40|493.16|490.04|493.23|490.11|493.23|490.11|493.16|490.04|0
1647378050000|2022-03-15 21:00:50|493.16|490.04|493.16|490.04|493.16|490.04|493.16|490.04|0
1647378060000|2022-03-15 21:01:00|492.47|489.35|492.47|489.35|492.47|489.35|492.47|489.35|0
1647378070000|2022-03-15 21:01:10|492.4|489.28|492.4|489.28|492.4|489.28|492.4|489.28|0
1647378090000|2022-03-15 21:01:30|492.47|489.35|492.29|489.17|492.47|489.35|492.29|489.17|0
1647378100000|2022-03-15 21:01:40|492.33|489.21|492.33|489.21|492.33|489.21|492.33|489.21|0
1647378130000|2022-03-15 21:02:10|492.73|489.61|492.73|489.61|492.73|489.61|492.73|489.61|0
1647378160000|2022-03-15 21:02:40|492.83|489.71|492.83|489.71|492.83|489.71|492.83|489.71|0
1647378210000|2022-03-15 21:03:30|492.43|489.31|492.36|489.24|492.43|489.31|492.36|489.24|0
1647378220000|2022-03-15 21:03:40|492.43|489.31|492.43|489.31|492.43|489.31|492.43|489.31|0
1647378250000|2022-03-15 21:04:10|492.29|489.17|492.29|489.17|492.29|489.17|492.29|489.17|0
1647378260000|2022-03-15 21:04:20|492.33|489.21|492.4|489.28|492.4|489.28|492.33|489.21|0
1647378270000|2022-03-15 21:04:30|492.14|489.02|492.14|489.02|492.14|489.02|492.14|489.02|0
1647378290000|2022-03-15 21:04:50|492.25|489.13|492.25|489.13|492.25|489.13|492.25|489.13|0
1647378400000|2022-03-15 21:06:40|492.4|489.28|492.4|489.28|492.4|489.28|492.4|489.28|0
1647378440000|2022-03-15 21:07:20|492.33|489.21|492.14|489.02|492.33|489.21|492.14|489.02|0
1647378470000|2022-03-15 21:07:50|492.25|489.13|492.69|489.57|492.69|489.57|492.25|489.13|0
1647378480000|2022-03-15 21:08:00|492.83|489.71|492.83|489.71|492.83|489.71|492.83|489.71|0
1647378490000|2022-03-15 21:08:10|492.76|489.64|492.76|489.64|492.76|489.64|492.76|489.64|0
1647378500000|2022-03-15 21:08:20|493.34|490.22|493.34|490.22|493.34|490.22|493.34|490.22|0
1647378510000|2022-03-15 21:08:30|492.83|489.71|492.83|489.71|492.83|489.71|492.83|489.71|0
1647378570000|2022-03-15 21:09:30|492.79|489.67|492.79|489.67|492.79|489.67|492.79|489.67|0
1647378610000|2022-03-15 21:10:10|492.86|489.74|492.86|489.74|492.86|489.74|492.86|489.74|0
1647378630000|2022-03-15 21:10:30|492.97|489.85|492.97|489.85|492.97|489.85|492.97|489.85|0
1647378650000|2022-03-15 21:10:50|492.79|489.67|492.79|489.67|492.79|489.67|492.73|489.61|0
1647378660000|2022-03-15 21:11:00|492.73|489.61|492.73|489.61|492.73|489.61|492.73|489.61|0
1647378670000|2022-03-15 21:11:10|492.79|489.67|492.79|489.67|492.79|489.67|492.73|489.61|0
1647378680000|2022-03-15 21:11:20|492.73|489.61|492.69|489.57|492.73|489.61|492.69|489.57|0
1647378740000|2022-03-15 21:12:20|492.62|489.5|492.62|489.5|492.62|489.5|492.62|489.5|0
1647378800000|2022-03-15 21:13:20|492.58|489.46|492.58|489.46|492.58|489.46|492.58|489.46|0
1647378830000|2022-03-15 21:13:50|492.54|489.42|492.54|489.42|492.54|489.42|492.54|489.42|0
1647378880000|2022-03-15 21:14:40|492.33|489.21|492.33|489.21|492.33|489.21|492.33|489.21|0
1647379000000|2022-03-15 21:16:40|492.36|489.24|492.36|489.24|492.36|489.24|492.36|489.24|0
1647379030000|2022-03-15 21:17:10|492.33|489.21|492.33|489.21|492.33|489.21|492.33|489.21|0
1647379040000|2022-03-15 21:17:20|492.54|489.42|492.54|489.42|492.54|489.42|492.54|489.42|0
1647379110000|2022-03-15 21:18:30|492.14|489.02|492.4|489.28|492.4|489.28|492.11|488.99|0
1647379120000|2022-03-15 21:18:40|492.54|489.42|492.54|489.42|492.54|489.42|492.54|489.42|0
1647379150000|2022-03-15 21:19:10|492.51|489.39|492.51|489.39|492.51|489.39|492.51|489.39|0
1647379190000|2022-03-15 21:19:50|493.01|489.89|493.01|489.89|493.01|489.89|493.01|489.89|0
1647379200000|2022-03-15 21:20:00|492.86|489.74|492.86|489.74|492.86|489.74|492.86|489.74|0
1647379210000|2022-03-15 21:20:10|492.73|489.61|492.73|489.61|492.73|489.61|492.73|489.61|0
1647379220000|2022-03-15 21:20:20|492.97|489.85|492.97|489.85|492.97|489.85|492.97|489.85|0
1647379280000|2022-03-15 21:21:20|492.79|489.67|493.01|489.89|493.12|490|492.79|489.67|0
1647379290000|2022-03-15 21:21:30|493.12|490|493.01|489.89|493.12|490|493.01|489.89|0
1647379300000|2022-03-15 21:21:40|493.12|490|493.01|489.89|493.12|490|493.01|489.89|0
1647379310000|2022-03-15 21:21:50|492.73|489.61|492.73|489.61|492.73|489.61|492.73|489.61|0
1647379320000|2022-03-15 21:22:00|492.97|489.85|492.97|489.85|492.97|489.85|492.97|489.85|0
1647379330000|2022-03-15 21:22:10|492.86|489.74|492.86|489.74|492.86|489.74|492.86|489.74|0
1647379410000|2022-03-15 21:23:30|492.83|489.71|492.65|489.53|492.83|489.71|492.65|489.53|0
1647379460000|2022-03-15 21:24:20|492.83|489.71|492.83|489.71|492.83|489.71|492.83|489.71|0
1647379530000|2022-03-15 21:25:30|492.79|489.67|492.79|489.67|492.79|489.67|492.79|489.67|0
1647379610000|2022-03-15 21:26:50|492.62|489.5|492.62|489.5|492.62|489.5|492.62|489.5|0
1647379620000|2022-03-15 21:27:00|492.79|489.67|492.76|489.64|492.79|489.67|492.76|489.64|0
1647379630000|2022-03-15 21:27:10|492.58|489.46|492.76|489.64|492.76|489.64|492.58|489.46|0
1647379640000|2022-03-15 21:27:20|492.79|489.67|492.79|489.67|492.79|489.67|492.79|489.67|0
1647379670000|2022-03-15 21:27:50|492.69|489.57|492.69|489.57|492.69|489.57|492.69|489.57|0
1647379740000|2022-03-15 21:29:00|492|488.88|492|488.88|492|488.88|492|488.88|0
1647379750000|2022-03-15 21:29:10|492.25|489.13|492.25|489.13|492.25|489.13|492.25|489.13|0
1647379780000|2022-03-15 21:29:40|492.22|489.1|492.22|489.1|492.22|489.1|492.22|489.1|0
1647379790000|2022-03-15 21:29:50|492.11|488.99|492.11|488.99|492.11|488.99|492.11|488.99|0
1647379980000|2022-03-15 21:33:00|492.14|489.02|492.14|489.02|492.14|489.02|492.14|489.02|0
1647379990000|2022-03-15 21:33:10|492.11|488.99|492.11|488.99|492.11|488.99|492.11|488.99|0
1647380200000|2022-03-15 21:36:40|492.07|488.95|492.07|488.95|492.07|488.95|492.07|488.95|0
1647380210000|2022-03-15 21:36:50|492.33|489.21|492.33|489.21|492.33|489.21|492.33|489.21|0
1647380280000|2022-03-15 21:38:00|492.43|489.31|492.43|489.31|492.43|489.31|492.43|489.31|0
1647380360000|2022-03-15 21:39:20|492.47|489.35|492.47|489.35|492.47|489.35|492.47|489.35|0
1647380480000|2022-03-15 21:41:20|492.43|489.31|492.43|489.31|492.43|489.31|492.43|489.31|0
1647380490000|2022-03-15 21:41:30|492.47|489.35|492.47|489.35|492.47|489.35|492.47|489.35|0
1647380570000|2022-03-15 21:42:50|492.43|489.31|492.43|489.31|492.43|489.31|492.43|489.31|0
1647380580000|2022-03-15 21:43:00|492.51|489.39|492.51|489.39|492.51|489.39|492.51|489.39|0
1647380650000|2022-03-15 21:44:10|492.43|489.31|492.43|489.31|492.43|489.31|492.43|489.31|0
1647380730000|2022-03-15 21:45:30|492.47|489.35|492.58|489.46|492.58|489.46|492.4|489.28|0
1647380740000|2022-03-15 21:45:40|492.36|489.24|492.33|489.21|492.58|489.46|492.33|489.21|0
1647380780000|2022-03-15 21:46:20|492.58|489.46|492.58|489.46|492.58|489.46|492.58|489.46|0
1647380790000|2022-03-15 21:46:30|492.47|489.35|492.43|489.31|492.47|489.35|492.43|489.31|0
1647380830000|2022-03-15 21:47:10|492.47|489.35|492.47|489.35|492.47|489.35|492.47|489.35|0
1647380860000|2022-03-15 21:47:40|492.58|489.46|492.58|489.46|492.58|489.46|492.58|489.46|0
1647380940000|2022-03-15 21:49:00|492.47|489.35|492.43|489.31|492.47|489.35|492.43|489.31|0
1647380950000|2022-03-15 21:49:10|492.47|489.35|492.4|489.28|492.47|489.35|492.4|489.28|0
1647381240000|2022-03-15 21:54:00|492.33|489.21|492.4|489.28|492.4|489.28|492.33|489.21|0
1647381290000|2022-03-15 21:54:50|492.47|489.35|492.47|489.35|492.47|489.35|492.47|489.35|0
1647381300000|2022-03-15 21:55:00|492.4|489.28|492.47|489.35|492.47|489.35|492.4|489.28|0
1647381420000|2022-03-15 21:57:00|492.58|489.46|492.54|489.42|492.58|489.46|492.54|489.42|0
1647381490000|2022-03-15 21:58:10|492.86|489.74|492.86|489.74|492.86|489.74|492.86|489.74|0
1647381510000|2022-03-15 21:58:30|492.83|489.71|492.83|489.71|492.83|489.71|492.83|489.71|0
1647381550000|2022-03-15 21:59:10|492.58|489.46|492.58|489.46|492.58|489.46|492.58|489.46|0
1647381560000|2022-03-15 21:59:20|492.83|489.71|492.58|489.46|492.83|489.71|492.58|489.46|0
1647381590000|2022-03-15 21:59:50|492.54|489.42|492.36|489.24|492.54|489.42|492.36|489.24|0
1647381600000|2022-03-15 22:00:00|491.06|487.94|492.56|489.44|492.56|489.44|491.06|487.94|0
1647381610000|2022-03-15 22:00:10|492.68|489.56|492.18|489.06|492.68|489.56|492.06|488.94|0
1647381620000|2022-03-15 22:00:20|492.43|489.31|492.93|489.81|492.93|489.81|492.43|489.31|0
1647381630000|2022-03-15 22:00:30|492.68|489.56|492.31|489.19|492.68|489.56|492.31|489.19|0
1647381640000|2022-03-15 22:00:40|492.06|488.94|492.06|488.94|492.06|488.94|492.06|488.94|0
1647381650000|2022-03-15 22:00:50|492.18|489.06|492.06|488.94|492.18|489.06|491.93|488.81|0
1647381660000|2022-03-15 22:01:00|491.93|488.81|492.31|489.19|492.31|489.19|491.93|488.81|0
1647381670000|2022-03-15 22:01:10|492.18|489.06|491.81|488.69|492.18|489.06|491.81|488.69|0
1647381680000|2022-03-15 22:01:20|491.93|488.81|492.43|489.31|492.43|489.31|491.93|488.81|0
1647381690000|2022-03-15 22:01:30|492.56|489.44|492.18|489.06|492.56|489.44|492.18|489.06|0
1647381700000|2022-03-15 22:01:40|492.56|489.44|492.43|489.31|492.56|489.44|492.43|489.31|0
1647381710000|2022-03-15 22:01:50|492.31|489.19|492.18|489.06|492.31|489.19|492.18|489.06|0
1647381720000|2022-03-15 22:02:00|492.43|489.31|493.18|490.06|493.18|490.06|492.43|489.31|0
1647381730000|2022-03-15 22:02:10|491.56|488.44|491.81|488.69|492.31|489.19|491.56|488.44|0
1647381740000|2022-03-15 22:02:20|492.06|488.94|492.31|489.19|492.31|489.19|492.06|488.94|0
1647381750000|2022-03-15 22:02:30|492.06|488.94|492.18|489.06|492.18|489.06|492.06|488.94|0
1647381760000|2022-03-15 22:02:40|492.31|489.19|492.43|489.31|492.43|489.31|492.31|489.19|0
1647381770000|2022-03-15 22:02:50|492.68|489.56|492.68|489.56|492.68|489.56|492.68|489.56|0
1647381780000|2022-03-15 22:03:00|492.56|489.44|492.18|489.06|492.56|489.44|492.18|489.06|0
1647381790000|2022-03-15 22:03:10|492.56|489.44|492.56|489.44|492.56|489.44|492.56|489.44|0
1647381800000|2022-03-15 22:03:20|492.43|489.31|492.68|489.56|492.68|489.56|492.43|489.31|0
1647381810000|2022-03-15 22:03:30|492.56|489.44|492.68|489.56|492.68|489.56|492.56|489.44|0
1647381820000|2022-03-15 22:03:40|492.93|489.81|492.93|489.81|492.93|489.81|492.93|489.81|0
1647381840000|2022-03-15 22:04:00|492.81|489.69|493.18|490.06|493.18|490.06|492.81|489.69|0
1647381850000|2022-03-15 22:04:10|492.93|489.81|492.68|489.56|492.93|489.81|492.68|489.56|0
1647381890000|2022-03-15 22:04:50|492.93|489.81|492.93|489.81|492.93|489.81|492.93|489.81|0
1647381900000|2022-03-15 22:05:00|493.06|489.94|492.93|489.81|493.06|489.94|492.93|489.81|0
1647381920000|2022-03-15 22:05:20|493.18|490.06|493.18|490.06|493.18|490.06|493.18|490.06|0
1647381990000|2022-03-15 22:06:30|493.43|490.31|493.43|490.31|493.43|490.31|493.43|490.31|0
1647382000000|2022-03-15 22:06:40|493.93|490.81|494.43|491.31|494.43|491.31|493.93|490.81|0
1647382010000|2022-03-15 22:06:50|494.68|491.56|494.93|491.81|495.18|492.06|494.68|491.56|0
1647382020000|2022-03-15 22:07:00|494.56|491.44|494.68|491.56|494.68|491.56|494.43|491.31|0
1647382030000|2022-03-15 22:07:10|494.43|491.31|494.43|491.31|494.68|491.56|494.43|491.31|0
1647382040000|2022-03-15 22:07:20|494.68|491.56|494.68|491.56|494.68|491.56|494.68|491.56|0
1647382050000|2022-03-15 22:07:30|494.81|491.69|494.68|491.56|494.81|491.69|494.68|491.56|0
1647382060000|2022-03-15 22:07:40|494.81|491.69|495.18|492.06|495.18|492.06|494.68|491.56|0
1647382070000|2022-03-15 22:07:50|494.68|491.56|494.93|491.81|494.93|491.81|494.68|491.56|0
1647382080000|2022-03-15 22:08:00|495.43|492.31|495.43|492.31|495.43|492.31|495.31|492.19|0
1647382090000|2022-03-15 22:08:10|495.06|491.94|495.18|492.06|495.18|492.06|495.06|491.94|0
1647382110000|2022-03-15 22:08:30|495.43|492.31|495.18|492.06|495.43|492.31|495.18|492.06|0
1647382120000|2022-03-15 22:08:40|494.68|491.56|494.93|491.81|494.93|491.81|494.68|491.56|0
1647382130000|2022-03-15 22:08:50|495.18|492.06|494.68|491.56|495.18|492.06|494.68|491.56|0
1647382140000|2022-03-15 22:09:00|494.93|491.81|494.93|491.81|494.93|491.81|494.93|491.81|0
1647382150000|2022-03-15 22:09:10|494.68|491.56|494.68|491.56|494.68|491.56|494.68|491.56|0
1647382160000|2022-03-15 22:09:20|494.43|491.31|494.68|491.56|494.68|491.56|494.43|491.31|0
1647382170000|2022-03-15 22:09:30|494.93|491.81|494.93|491.81|494.93|491.81|494.93|491.81|0
1647382180000|2022-03-15 22:09:40|494.81|491.69|494.81|491.69|494.81|491.69|494.68|491.56|0
1647382190000|2022-03-15 22:09:50|494.68|491.56|494.68|491.56|494.68|491.56|494.68|491.56|0
1647382220000|2022-03-15 22:10:20|494.81|491.69|494.68|491.56|494.81|491.69|494.68|491.56|0
1647382260000|2022-03-15 22:11:00|495.43|492.31|495.68|492.56|495.68|492.56|495.43|492.31|0
1647382270000|2022-03-15 22:11:10|495.93|492.81|496.18|493.06|496.18|493.06|495.93|492.81|0
1647382280000|2022-03-15 22:11:20|495.93|492.81|496.43|493.31|496.43|493.31|495.93|492.81|0
1647382290000|2022-03-15 22:11:30|495.93|492.81|496.06|492.94|496.06|492.94|495.93|492.81|0
1647382300000|2022-03-15 22:11:40|495.93|492.81|496.18|493.06|496.18|493.06|495.93|492.81|0
1647382320000|2022-03-15 22:12:00|496.06|492.94|495.93|492.81|496.18|493.06|495.93|492.81|0
1647382330000|2022-03-15 22:12:10|495.68|492.56|495.43|492.31|495.68|492.56|495.43|492.31|0
1647382340000|2022-03-15 22:12:20|495.18|492.06|495.18|492.06|495.18|492.06|494.93|491.81|0
1647382350000|2022-03-15 22:12:30|494.93|491.81|494.18|491.06|494.93|491.81|494.18|491.06|0
1647382360000|2022-03-15 22:12:40|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647382380000|2022-03-15 22:13:00|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647382390000|2022-03-15 22:13:10|494.31|491.19|494.43|491.31|494.43|491.31|494.31|491.19|0
1647382400000|2022-03-15 22:13:20|494.31|491.19|494.31|491.19|494.43|491.31|494.31|491.19|0
1647382410000|2022-03-15 22:13:30|494.06|490.94|494.06|490.94|494.06|490.94|494.06|490.94|0
1647382420000|2022-03-15 22:13:40|493.93|490.81|494.18|491.06|494.18|491.06|493.93|490.81|0
1647382430000|2022-03-15 22:13:50|494.06|490.94|494.06|490.94|494.06|490.94|494.06|490.94|0
1647382440000|2022-03-15 22:14:00|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647382450000|2022-03-15 22:14:10|494.06|490.94|494.06|490.94|494.06|490.94|494.06|490.94|0
1647382460000|2022-03-15 22:14:20|493.68|490.56|493.68|490.56|493.68|490.56|493.68|490.56|0
1647382490000|2022-03-15 22:14:50|493.81|490.69|493.68|490.56|493.81|490.69|493.68|490.56|0
1647382520000|2022-03-15 22:15:20|493.93|490.81|493.93|490.81|493.93|490.81|493.93|490.81|0
1647382530000|2022-03-15 22:15:30|493.68|490.56|493.68|490.56|493.68|490.56|493.68|490.56|0
1647382550000|2022-03-15 22:15:50|493.43|490.31|493.43|490.31|493.43|490.31|493.43|490.31|0
1647382570000|2022-03-15 22:16:10|493.68|490.56|493.68|490.56|493.68|490.56|493.68|490.56|0
1647382580000|2022-03-15 22:16:20|493.56|490.44|493.43|490.31|493.56|490.44|493.43|490.31|0
1647382590000|2022-03-15 22:16:30|492.93|489.81|492.93|489.81|492.93|489.81|492.93|489.81|0
1647382620000|2022-03-15 22:17:00|493.18|490.06|493.18|490.06|493.18|490.06|493.18|490.06|0
1647382630000|2022-03-15 22:17:10|493.06|489.94|493.43|490.31|493.43|490.31|493.06|489.94|0
1647382670000|2022-03-15 22:17:50|493.56|490.44|493.68|490.56|493.68|490.56|493.56|490.44|0
1647382680000|2022-03-15 22:18:00|493.56|490.44|493.18|490.06|493.56|490.44|493.18|490.06|0
1647382690000|2022-03-15 22:18:10|493.06|489.94|492.93|489.81|493.06|489.94|492.93|489.81|0
1647382700000|2022-03-15 22:18:20|492.81|489.69|492.68|489.56|492.81|489.69|492.68|489.56|0
1647382720000|2022-03-15 22:18:40|493.18|490.06|492.93|489.81|493.18|490.06|492.93|489.81|0
1647382770000|2022-03-15 22:19:30|493.43|490.31|493.43|490.31|493.43|490.31|493.43|490.31|0
1647382780000|2022-03-15 22:19:40|493.31|490.19|493.18|490.06|493.31|490.19|493.18|490.06|0
1647382800000|2022-03-15 22:20:00|492.93|489.81|492.93|489.81|492.93|489.81|492.93|489.81|0
1647382810000|2022-03-15 22:20:10|493.18|490.06|493.18|490.06|493.18|490.06|493.18|490.06|0
1647382830000|2022-03-15 22:20:30|493.06|489.94|492.93|489.81|493.06|489.94|492.93|489.81|0
1647382840000|2022-03-15 22:20:40|492.68|489.56|492.68|489.56|492.68|489.56|492.68|489.56|0
1647382850000|2022-03-15 22:20:50|492.43|489.31|492.68|489.56|492.68|489.56|492.43|489.31|0
1647382860000|2022-03-15 22:21:00|492.43|489.31|492.43|489.31|492.43|489.31|492.43|489.31|0
1647382890000|2022-03-15 22:21:30|492.68|489.56|492.68|489.56|492.68|489.56|492.68|489.56|0
1647382900000|2022-03-15 22:21:40|492.93|489.81|492.81|489.69|492.93|489.81|492.81|489.69|0
1647382910000|2022-03-15 22:21:50|492.68|489.56|492.81|489.69|492.93|489.81|492.68|489.56|0
1647382920000|2022-03-15 22:22:00|493.18|490.06|493.18|490.06|493.18|490.06|493.18|490.06|0
1647382930000|2022-03-15 22:22:10|493.06|489.94|493.18|490.06|493.31|490.19|493.06|489.94|0
1647382940000|2022-03-15 22:22:20|492.93|489.81|492.93|489.81|492.93|489.81|492.93|489.81|0
1647382950000|2022-03-15 22:22:30|493.06|489.94|493.06|489.94|493.06|489.94|493.06|489.94|0
1647382960000|2022-03-15 22:22:40|493.18|490.06|493.18|490.06|493.18|490.06|493.18|490.06|0
1647382970000|2022-03-15 22:22:50|492.93|489.81|492.93|489.81|492.93|489.81|492.93|489.81|0
1647382980000|2022-03-15 22:23:00|493.06|489.94|492.93|489.81|493.06|489.94|492.93|489.81|0
1647382990000|2022-03-15 22:23:10|493.18|490.06|493.18|490.06|493.18|490.06|493.18|490.06|0
1647383020000|2022-03-15 22:23:40|492.93|489.81|492.93|489.81|492.93|489.81|492.93|489.81|0
1647383040000|2022-03-15 22:24:00|494.18|491.06|494.43|491.31|494.43|491.31|494.18|491.06|0
1647383060000|2022-03-15 22:24:20|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647383070000|2022-03-15 22:24:30|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647383090000|2022-03-15 22:24:50|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647383120000|2022-03-15 22:25:20|494.31|491.19|494.31|491.19|494.31|491.19|494.31|491.19|0
1647383130000|2022-03-15 22:25:30|494.18|491.06|494.31|491.19|494.31|491.19|494.18|491.06|0
1647383140000|2022-03-15 22:25:40|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647383150000|2022-03-15 22:25:50|494.31|491.19|494.31|491.19|494.31|491.19|494.31|491.19|0
1647383170000|2022-03-15 22:26:10|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647383180000|2022-03-15 22:26:20|494.31|491.19|494.18|491.06|494.31|491.19|494.18|491.06|0
1647383200000|2022-03-15 22:26:40|493.93|490.81|493.93|490.81|493.93|490.81|493.93|490.81|0
1647383210000|2022-03-15 22:26:50|493.68|490.56|493.68|490.56|493.68|490.56|493.68|490.56|0
1647383220000|2022-03-15 22:27:00|493.81|490.69|493.18|490.06|493.81|490.69|493.18|490.06|0
1647383240000|2022-03-15 22:27:20|493.68|490.56|493.68|490.56|493.68|490.56|493.68|490.56|0
1647383250000|2022-03-15 22:27:30|493.93|490.81|493.68|490.56|493.93|490.81|493.68|490.56|0
1647383280000|2022-03-15 22:28:00|493.06|489.94|493.06|489.94|493.06|489.94|493.06|489.94|0
1647383290000|2022-03-15 22:28:10|493.18|490.06|493.31|490.19|493.31|490.19|493.18|490.06|0
1647383300000|2022-03-15 22:28:20|493.18|490.06|492.93|489.81|493.18|490.06|492.93|489.81|0
1647383310000|2022-03-15 22:28:30|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647383320000|2022-03-15 22:28:40|494.31|491.19|494.43|491.31|494.43|491.31|494.31|491.19|0
1647383330000|2022-03-15 22:28:50|493.68|490.56|493.43|490.31|493.68|490.56|493.43|490.31|0
1647383360000|2022-03-15 22:29:20|493.18|490.06|493.93|490.81|493.93|490.81|493.18|490.06|0
1647383370000|2022-03-15 22:29:30|493.68|490.56|493.68|490.56|493.68|490.56|493.68|490.56|0
1647383380000|2022-03-15 22:29:40|494.43|491.31|494.56|491.44|494.68|491.56|494.43|491.31|0
1647383390000|2022-03-15 22:29:50|494.68|491.56|494.68|491.56|494.68|491.56|494.68|491.56|0
1647383400000|2022-03-15 22:30:00|494.43|491.31|493.93|490.81|494.43|491.31|493.93|490.81|0
1647383430000|2022-03-15 22:30:30|494.18|491.06|493.93|490.81|494.18|491.06|493.93|490.81|0
1647383440000|2022-03-15 22:30:40|494.06|490.94|494.06|490.94|494.06|490.94|494.06|490.94|0
1647383460000|2022-03-15 22:31:00|493.93|490.81|493.93|490.81|493.93|490.81|493.93|490.81|0
1647383470000|2022-03-15 22:31:10|494.06|490.94|494.06|490.94|494.06|490.94|494.06|490.94|0
1647383480000|2022-03-15 22:31:20|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647383510000|2022-03-15 22:31:50|494.06|490.94|494.18|491.06|494.18|491.06|493.93|490.81|0
1647383520000|2022-03-15 22:32:00|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647383540000|2022-03-15 22:32:20|494.31|491.19|494.18|491.06|494.31|491.19|494.18|491.06|0
1647383550000|2022-03-15 22:32:30|493.93|490.81|493.68|490.56|493.93|490.81|493.68|490.56|0
1647383560000|2022-03-15 22:32:40|493.81|490.69|493.81|490.69|493.81|490.69|493.81|490.69|0
1647383570000|2022-03-15 22:32:50|493.93|490.81|493.93|490.81|493.93|490.81|493.93|490.81|0
1647383580000|2022-03-15 22:33:00|493.68|490.56|493.68|490.56|493.68|490.56|493.68|490.56|0
1647383590000|2022-03-15 22:33:10|493.93|490.81|494.43|491.31|494.43|491.31|493.93|490.81|0
1647383640000|2022-03-15 22:34:00|494.68|491.56|494.68|491.56|494.68|491.56|494.68|491.56|0
1647383650000|2022-03-15 22:34:10|494.93|491.81|494.43|491.31|494.93|491.81|494.43|491.31|0
1647383670000|2022-03-15 22:34:30|494.93|491.81|494.93|491.81|494.93|491.81|494.93|491.81|0
1647383740000|2022-03-15 22:35:40|494.68|491.56|494.68|491.56|494.68|491.56|494.68|491.56|0
1647383760000|2022-03-15 22:36:00|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647383780000|2022-03-15 22:36:20|494.68|491.56|494.68|491.56|494.68|491.56|494.68|491.56|0
1647383790000|2022-03-15 22:36:30|495.06|491.94|495.06|491.94|495.06|491.94|495.06|491.94|0
1647383800000|2022-03-15 22:36:40|495.18|492.06|494.93|491.81|495.18|492.06|494.93|491.81|0
1647383820000|2022-03-15 22:37:00|495.43|492.31|495.43|492.31|495.43|492.31|495.43|492.31|0
1647383830000|2022-03-15 22:37:10|495.18|492.06|495.18|492.06|495.18|492.06|495.18|492.06|0
1647383840000|2022-03-15 22:37:20|494.93|491.81|495.18|492.06|495.18|492.06|494.93|491.81|0
1647383860000|2022-03-15 22:37:40|494.81|491.69|494.93|491.81|494.93|491.81|494.81|491.69|0
1647383870000|2022-03-15 22:37:50|495.43|492.31|495.43|492.31|495.43|492.31|495.43|492.31|0
1647383900000|2022-03-15 22:38:20|495.56|492.44|495.56|492.44|495.56|492.44|495.56|492.44|0
1647383910000|2022-03-15 22:38:30|495.68|492.56|495.68|492.56|495.68|492.56|495.56|492.44|0
1647383920000|2022-03-15 22:38:40|495.43|492.31|495.43|492.31|495.43|492.31|495.43|492.31|0
1647383940000|2022-03-15 22:39:00|495.18|492.06|495.18|492.06|495.18|492.06|495.18|492.06|0
1647383950000|2022-03-15 22:39:10|495.43|492.31|495.43|492.31|495.43|492.31|495.43|492.31|0
1647383960000|2022-03-15 22:39:20|495.68|492.56|495.68|492.56|495.68|492.56|495.68|492.56|0
1647383970000|2022-03-15 22:39:30|495.56|492.44|495.43|492.31|495.56|492.44|495.43|492.31|0
1647383980000|2022-03-15 22:39:40|495.18|492.06|495.18|492.06|495.18|492.06|495.18|492.06|0
1647383990000|2022-03-15 22:39:50|495.43|492.31|495.43|492.31|495.43|492.31|495.43|492.31|0
1647384000000|2022-03-15 22:40:00|495.31|492.19|495.31|492.19|495.31|492.19|495.31|492.19|0
1647384010000|2022-03-15 22:40:10|495.18|492.06|495.06|491.94|495.18|492.06|495.06|491.94|0
1647384020000|2022-03-15 22:40:20|495.18|492.06|495.18|492.06|495.18|492.06|495.18|492.06|0
1647384030000|2022-03-15 22:40:30|495.06|491.94|495.06|491.94|495.06|491.94|495.06|491.94|0
1647384040000|2022-03-15 22:40:40|495.18|492.06|495.18|492.06|495.18|492.06|495.18|492.06|0
1647384090000|2022-03-15 22:41:30|494.93|491.81|494.93|491.81|494.93|491.81|494.93|491.81|0
1647384100000|2022-03-15 22:41:40|494.81|491.69|494.81|491.69|494.81|491.69|494.81|491.69|0
1647384110000|2022-03-15 22:41:50|494.68|491.56|494.68|491.56|494.68|491.56|494.68|491.56|0
1647384120000|2022-03-15 22:42:00|494.81|491.69|494.81|491.69|494.81|491.69|494.81|491.69|0
1647384150000|2022-03-15 22:42:30|494.68|491.56|494.43|491.31|494.68|491.56|494.43|491.31|0
1647384160000|2022-03-15 22:42:40|494.18|491.06|494.18|491.06|494.43|491.31|494.18|491.06|0
1647384170000|2022-03-15 22:42:50|494.31|491.19|494.31|491.19|494.31|491.19|494.31|491.19|0
1647384180000|2022-03-15 22:43:00|494.18|491.06|493.93|490.81|494.18|491.06|493.93|490.81|0
1647384190000|2022-03-15 22:43:10|494.06|490.94|494.06|490.94|494.06|490.94|494.06|490.94|0
1647384200000|2022-03-15 22:43:20|493.93|490.81|494.06|490.94|494.06|490.94|493.93|490.81|0
1647384210000|2022-03-15 22:43:30|493.93|490.81|494.18|491.06|494.18|491.06|493.93|490.81|0
1647384220000|2022-03-15 22:43:40|494.43|491.31|494.81|491.69|494.81|491.69|494.43|491.31|0
1647384230000|2022-03-15 22:43:50|494.68|491.56|494.81|491.69|494.81|491.69|494.68|491.56|0
1647384240000|2022-03-15 22:44:00|494.68|491.56|494.68|491.56|494.81|491.69|494.68|491.56|0
1647384250000|2022-03-15 22:44:10|494.81|491.69|494.81|491.69|494.81|491.69|494.81|491.69|0
1647384260000|2022-03-15 22:44:20|494.93|491.81|494.93|491.81|494.93|491.81|494.81|491.69|0
1647384270000|2022-03-15 22:44:30|494.68|491.56|494.93|491.81|494.93|491.81|494.68|491.56|0
1647384280000|2022-03-15 22:44:40|495.06|491.94|495.06|491.94|495.06|491.94|494.93|491.81|0
1647384290000|2022-03-15 22:44:50|495.18|492.06|495.18|492.06|495.18|492.06|495.18|492.06|0
1647384300000|2022-03-15 22:45:00|495.06|491.94|495.18|492.06|495.18|492.06|495.06|491.94|0
1647384310000|2022-03-15 22:45:10|495.06|491.94|494.93|491.81|495.06|491.94|494.93|491.81|0
1647384320000|2022-03-15 22:45:20|494.81|491.69|494.81|491.69|494.81|491.69|494.81|491.69|0
1647384330000|2022-03-15 22:45:30|494.93|491.81|494.93|491.81|494.93|491.81|494.93|491.81|0
1647384340000|2022-03-15 22:45:40|494.68|491.56|494.68|491.56|494.68|491.56|494.68|491.56|0
1647384350000|2022-03-15 22:45:50|494.93|491.81|494.93|491.81|494.93|491.81|494.93|491.81|0
1647384370000|2022-03-15 22:46:10|494.81|491.69|494.81|491.69|494.81|491.69|494.81|491.69|0
1647384380000|2022-03-15 22:46:20|494.68|491.56|494.68|491.56|494.68|491.56|494.68|491.56|0
1647384390000|2022-03-15 22:46:30|494.81|491.69|494.93|491.81|494.93|491.81|494.81|491.69|0
1647384400000|2022-03-15 22:46:40|495.06|491.94|494.93|491.81|495.06|491.94|494.93|491.81|0
1647384410000|2022-03-15 22:46:50|494.68|491.56|494.68|491.56|494.68|491.56|494.68|491.56|0
1647384420000|2022-03-15 22:47:00|494.81|491.69|494.68|491.56|494.81|491.69|494.68|491.56|0
1647384430000|2022-03-15 22:47:10|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647384450000|2022-03-15 22:47:30|494.68|491.56|494.31|491.19|494.68|491.56|494.31|491.19|0
1647384480000|2022-03-15 22:48:00|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647384520000|2022-03-15 22:48:40|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647384590000|2022-03-15 22:49:50|494.31|491.19|494.43|491.31|494.43|491.31|494.31|491.19|0
1647384600000|2022-03-15 22:50:00|494.56|491.44|494.43|491.31|494.68|491.56|494.43|491.31|0
1647384610000|2022-03-15 22:50:10|494.68|491.56|494.43|491.31|494.68|491.56|494.43|491.31|0
1647384640000|2022-03-15 22:50:40|494.31|491.19|494.31|491.19|494.31|491.19|494.31|491.19|0
1647384650000|2022-03-15 22:50:50|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647384660000|2022-03-15 22:51:00|494.31|491.19|494.18|491.06|494.31|491.19|494.18|491.06|0
1647384670000|2022-03-15 22:51:10|494.31|491.19|494.31|491.19|494.31|491.19|494.31|491.19|0
1647384680000|2022-03-15 22:51:20|494.43|491.31|494.68|491.56|494.68|491.56|494.43|491.31|0
1647384700000|2022-03-15 22:51:40|494.56|491.44|494.56|491.44|494.56|491.44|494.56|491.44|0
1647384720000|2022-03-15 22:52:00|494.68|491.56|494.43|491.31|494.68|491.56|494.43|491.31|0
1647384730000|2022-03-15 22:52:10|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647384740000|2022-03-15 22:52:20|493.93|490.81|493.93|490.81|493.93|490.81|493.93|490.81|0
1647384760000|2022-03-15 22:52:40|493.68|490.56|493.68|490.56|493.68|490.56|493.68|490.56|0
1647384770000|2022-03-15 22:52:50|493.93|490.81|493.93|490.81|493.93|490.81|493.93|490.81|0
1647384790000|2022-03-15 22:53:10|493.81|490.69|493.68|490.56|493.81|490.69|493.68|490.56|0
1647384810000|2022-03-15 22:53:30|493.81|490.69|493.81|490.69|493.81|490.69|493.81|490.69|0
1647384820000|2022-03-15 22:53:40|493.68|490.56|493.68|490.56|493.68|490.56|493.68|490.56|0
1647384840000|2022-03-15 22:54:00|493.93|490.81|493.93|490.81|493.93|490.81|493.93|490.81|0
1647384850000|2022-03-15 22:54:10|493.81|490.69|493.81|490.69|493.81|490.69|493.81|490.69|0
1647384860000|2022-03-15 22:54:20|493.68|490.56|493.68|490.56|493.68|490.56|493.68|490.56|0
1647384870000|2022-03-15 22:54:30|493.81|490.69|493.68|490.56|493.81|490.69|493.68|490.56|0
1647384880000|2022-03-15 22:54:40|493.81|490.69|493.68|490.56|493.81|490.69|493.68|490.56|0
1647384890000|2022-03-15 22:54:50|493.81|490.69|493.81|490.69|493.81|490.69|493.81|490.69|0
1647384900000|2022-03-15 22:55:00|493.93|490.81|493.93|490.81|493.93|490.81|493.93|490.81|0
1647384930000|2022-03-15 22:55:30|493.81|490.69|493.81|490.69|493.81|490.69|493.81|490.69|0
1647384940000|2022-03-15 22:55:40|493.93|490.81|493.93|490.81|493.93|490.81|493.93|490.81|0
1647384950000|2022-03-15 22:55:50|494.18|491.06|494.43|491.31|494.43|491.31|494.18|491.06|0
1647384970000|2022-03-15 22:56:10|494.56|491.44|494.56|491.44|494.56|491.44|494.56|491.44|0
1647384980000|2022-03-15 22:56:20|494.43|491.31|494.43|491.31|494.56|491.44|494.43|491.31|0
1647385040000|2022-03-15 22:57:20|494.68|491.56|494.93|491.81|494.93|491.81|494.68|491.56|0
1647385090000|2022-03-15 22:58:10|495.18|492.06|495.18|492.06|495.18|492.06|495.18|492.06|0
1647385100000|2022-03-15 22:58:20|495.06|491.94|494.93|491.81|495.06|491.94|494.93|491.81|0
1647385110000|2022-03-15 22:58:30|495.31|492.19|495.31|492.19|495.31|492.19|495.31|492.19|0
1647385120000|2022-03-15 22:58:40|495.43|492.31|495.93|492.81|495.93|492.81|495.43|492.31|0
1647385130000|2022-03-15 22:58:50|495.68|492.56|495.43|492.31|495.68|492.56|495.43|492.31|0
1647385140000|2022-03-15 22:59:00|495.18|492.06|495.18|492.06|495.18|492.06|495.18|492.06|0
1647385160000|2022-03-15 22:59:20|494.68|491.56|494.68|491.56|494.93|491.81|494.68|491.56|0
1647385180000|2022-03-15 22:59:40|494.81|491.69|494.81|491.69|494.81|491.69|494.81|491.69|0
1647385190000|2022-03-15 22:59:50|494.68|491.56|494.43|491.31|494.68|491.56|494.43|491.31|0
1647385200000|2022-03-15 23:00:00|494.06|490.94|493.93|490.81|494.06|490.94|493.93|490.81|0
1647385210000|2022-03-15 23:00:10|493.68|490.56|494.18|491.06|494.18|491.06|493.68|490.56|0
1647385220000|2022-03-15 23:00:20|493.93|490.81|494.18|491.06|494.18|491.06|493.93|490.81|0
1647385240000|2022-03-15 23:00:40|494.43|491.31|494.43|491.31|494.68|491.56|494.43|491.31|0
1647385250000|2022-03-15 23:00:50|494.31|491.19|494.31|491.19|494.31|491.19|494.31|491.19|0
1647385260000|2022-03-15 23:01:00|494.68|491.56|494.68|491.56|494.68|491.56|494.68|491.56|0
1647385280000|2022-03-15 23:01:20|494.81|491.69|494.68|491.56|494.81|491.69|494.68|491.56|0
1647385300000|2022-03-15 23:01:40|494.81|491.69|494.06|490.94|494.93|491.81|494.06|490.94|0
1647385310000|2022-03-15 23:01:50|493.93|490.81|493.93|490.81|493.93|490.81|493.93|490.81|0
1647385320000|2022-03-15 23:02:00|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647385340000|2022-03-15 23:02:20|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647385350000|2022-03-15 23:02:30|494.18|491.06|494.18|491.06|494.43|491.31|494.18|491.06|0
1647385360000|2022-03-15 23:02:40|494.43|491.31|494.56|491.44|494.56|491.44|494.43|491.31|0
1647385370000|2022-03-15 23:02:50|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647385380000|2022-03-15 23:03:00|494.31|491.19|494.18|491.06|494.31|491.19|494.18|491.06|0
1647385390000|2022-03-15 23:03:10|493.93|490.81|493.93|490.81|493.93|490.81|493.93|490.81|0
1647385400000|2022-03-15 23:03:20|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647385410000|2022-03-15 23:03:30|494.31|491.19|494.18|491.06|494.31|491.19|494.18|491.06|0
1647385440000|2022-03-15 23:04:00|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647385460000|2022-03-15 23:04:20|494.68|491.56|494.68|491.56|494.68|491.56|494.68|491.56|0
1647385480000|2022-03-15 23:04:40|494.56|491.44|494.93|491.81|494.93|491.81|494.56|491.44|0
1647385500000|2022-03-15 23:05:00|495.06|491.94|494.93|491.81|495.06|491.94|494.93|491.81|0
1647385510000|2022-03-15 23:05:10|495.18|492.06|494.93|491.81|495.18|492.06|494.68|491.56|0
1647385520000|2022-03-15 23:05:20|495.18|492.06|495.18|492.06|495.18|492.06|495.18|492.06|0
1647385540000|2022-03-15 23:05:40|495.43|492.31|495.43|492.31|495.43|492.31|495.43|492.31|0
1647385560000|2022-03-15 23:06:00|494.93|491.81|495.18|492.06|495.18|492.06|494.93|491.81|0
1647385570000|2022-03-15 23:06:10|495.43|492.31|495.43|492.31|495.43|492.31|495.43|492.31|0
1647385580000|2022-03-15 23:06:20|495.68|492.56|495.68|492.56|495.68|492.56|495.68|492.56|0
1647385590000|2022-03-15 23:06:30|495.43|492.31|495.43|492.31|495.43|492.31|495.43|492.31|0
1647385620000|2022-03-15 23:07:00|495.31|492.19|495.18|492.06|495.31|492.19|495.18|492.06|0
1647385630000|2022-03-15 23:07:10|494.93|491.81|495.18|492.06|495.18|492.06|494.93|491.81|0
1647385650000|2022-03-15 23:07:30|495.43|492.31|495.43|492.31|495.56|492.44|495.43|492.31|0
1647385660000|2022-03-15 23:07:40|495.56|492.44|495.43|492.31|495.56|492.44|495.43|492.31|0
1647385680000|2022-03-15 23:08:00|495.18|492.06|495.18|492.06|495.18|492.06|495.18|492.06|0
1647385690000|2022-03-15 23:08:10|495.43|492.31|495.68|492.56|495.68|492.56|495.43|492.31|0
1647385700000|2022-03-15 23:08:20|495.93|492.81|495.93|492.81|495.93|492.81|495.93|492.81|0
1647385710000|2022-03-15 23:08:30|496.18|493.06|495.93|492.81|496.18|493.06|495.93|492.81|0
1647385730000|2022-03-15 23:08:50|495.68|492.56|495.43|492.31|495.68|492.56|495.43|492.31|0
1647385750000|2022-03-15 23:09:10|495.68|492.56|495.68|492.56|495.68|492.56|495.68|492.56|0
1647385770000|2022-03-15 23:09:30|495.81|492.69|495.93|492.81|495.93|492.81|495.81|492.69|0
1647385780000|2022-03-15 23:09:40|495.68|492.56|495.68|492.56|495.68|492.56|495.68|492.56|0
1647385810000|2022-03-15 23:10:10|495.56|492.44|495.68|492.56|495.68|492.56|495.56|492.44|0
1647385830000|2022-03-15 23:10:30|495.93|492.81|495.93|492.81|495.93|492.81|495.93|492.81|0
1647385860000|2022-03-15 23:11:00|495.68|492.56|495.68|492.56|495.68|492.56|495.68|492.56|0
1647385870000|2022-03-15 23:11:10|495.93|492.81|495.93|492.81|495.93|492.81|495.93|492.81|0
1647385880000|2022-03-15 23:11:20|495.68|492.56|495.68|492.56|495.68|492.56|495.68|492.56|0
1647385890000|2022-03-15 23:11:30|495.93|492.81|495.93|492.81|495.93|492.81|495.93|492.81|0
1647385920000|2022-03-15 23:12:00|496.18|493.06|495.93|492.81|496.18|493.06|495.93|492.81|0
1647385950000|2022-03-15 23:12:30|496.43|493.31|496.18|493.06|496.43|493.31|496.18|493.06|0
1647385960000|2022-03-15 23:12:40|495.93|492.81|495.68|492.56|495.93|492.81|495.68|492.56|0
1647385970000|2022-03-15 23:12:50|495.43|492.31|495.56|492.44|495.56|492.44|495.43|492.31|0
1647385980000|2022-03-15 23:13:00|495.68|492.56|495.68|492.56|495.68|492.56|495.68|492.56|0
1647385990000|2022-03-15 23:13:10|495.81|492.69|495.81|492.69|495.81|492.69|495.81|492.69|0
1647386000000|2022-03-15 23:13:20|495.68|492.56|495.68|492.56|495.68|492.56|495.68|492.56|0
1647386020000|2022-03-15 23:13:40|495.43|492.31|495.68|492.56|495.68|492.56|495.43|492.31|0
1647386030000|2022-03-15 23:13:50|495.93|492.81|495.93|492.81|495.93|492.81|495.93|492.81|0
1647386080000|2022-03-15 23:14:40|496.18|493.06|496.18|493.06|496.18|493.06|496.18|493.06|0
1647386100000|2022-03-15 23:15:00|495.93|492.81|495.68|492.56|495.93|492.81|495.68|492.56|0
1647386110000|2022-03-15 23:15:10|495.56|492.44|495.43|492.31|495.68|492.56|495.43|492.31|0
1647386120000|2022-03-15 23:15:20|494.93|491.81|494.93|491.81|494.93|491.81|494.93|491.81|0
1647386130000|2022-03-15 23:15:30|494.68|491.56|493.93|490.81|494.68|491.56|493.68|490.56|0
1647386160000|2022-03-15 23:16:00|493.68|490.56|493.68|490.56|493.68|490.56|493.68|490.56|0
1647386170000|2022-03-15 23:16:10|493.81|490.69|493.81|490.69|493.81|490.69|493.81|490.69|0
1647386180000|2022-03-15 23:16:20|493.93|490.81|494.18|491.06|494.18|491.06|493.81|490.69|0
1647386190000|2022-03-15 23:16:30|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647386200000|2022-03-15 23:16:40|493.93|490.81|494.18|491.06|494.18|491.06|493.93|490.81|0
1647386230000|2022-03-15 23:17:10|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647386260000|2022-03-15 23:17:40|494.06|490.94|493.93|490.81|494.06|490.94|493.93|490.81|0
1647386270000|2022-03-15 23:17:50|493.81|490.69|493.68|490.56|493.81|490.69|493.68|490.56|0
1647386280000|2022-03-15 23:18:00|494.18|491.06|494.06|490.94|494.18|491.06|494.06|490.94|0
1647386290000|2022-03-15 23:18:10|493.93|490.81|494.18|491.06|494.18|491.06|493.93|490.81|0
1647386310000|2022-03-15 23:18:30|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647386330000|2022-03-15 23:18:50|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647386340000|2022-03-15 23:19:00|494.06|490.94|494.06|490.94|494.06|490.94|494.06|490.94|0
1647386350000|2022-03-15 23:19:10|494.18|491.06|493.93|490.81|494.18|491.06|493.93|490.81|0
1647386360000|2022-03-15 23:19:20|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647386370000|2022-03-15 23:19:30|493.93|490.81|494.18|491.06|494.18|491.06|493.93|490.81|0
1647386390000|2022-03-15 23:19:50|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647386400000|2022-03-15 23:20:00|493.93|490.81|494.18|491.06|494.18|491.06|493.93|490.81|0
1647386430000|2022-03-15 23:20:30|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647386450000|2022-03-15 23:20:50|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647386470000|2022-03-15 23:21:10|493.93|490.81|493.93|490.81|493.93|490.81|493.93|490.81|0
1647386500000|2022-03-15 23:21:40|494.18|491.06|493.93|490.81|494.18|491.06|493.93|490.81|0
1647386510000|2022-03-15 23:21:50|494.06|490.94|494.18|491.06|494.18|491.06|494.06|490.94|0
1647386520000|2022-03-15 23:22:00|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647386530000|2022-03-15 23:22:10|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647386540000|2022-03-15 23:22:20|493.93|490.81|493.93|490.81|493.93|490.81|493.93|490.81|0
1647386560000|2022-03-15 23:22:40|493.68|490.56|493.68|490.56|493.68|490.56|493.68|490.56|0
1647386570000|2022-03-15 23:22:50|493.81|490.69|493.43|490.31|493.81|490.69|493.43|490.31|0
1647386580000|2022-03-15 23:23:00|492.93|489.81|492.93|489.81|492.93|489.81|492.93|489.81|0
1647386590000|2022-03-15 23:23:10|492.43|489.31|492.43|489.31|492.43|489.31|492.43|489.31|0
1647386600000|2022-03-15 23:23:20|491.68|488.56|492.68|489.56|492.68|489.56|491.68|488.56|0
1647386620000|2022-03-15 23:23:40|492.43|489.31|492.43|489.31|492.43|489.31|492.43|489.31|0
1647386640000|2022-03-15 23:24:00|492.18|489.06|492.43|489.31|492.43|489.31|492.18|489.06|0
1647386650000|2022-03-15 23:24:10|492.56|489.44|492.56|489.44|492.56|489.44|492.56|489.44|0
1647386660000|2022-03-15 23:24:20|492.43|489.31|492.56|489.44|492.56|489.44|492.43|489.31|0
1647386670000|2022-03-15 23:24:30|492.68|489.56|492.43|489.31|492.68|489.56|492.43|489.31|0
1647386690000|2022-03-15 23:24:50|492.68|489.56|492.68|489.56|492.68|489.56|492.68|489.56|0
1647386700000|2022-03-15 23:25:00|492.81|489.69|492.81|489.69|492.81|489.69|492.81|489.69|0
1647386710000|2022-03-15 23:25:10|492.68|489.56|492.68|489.56|492.68|489.56|492.68|489.56|0
1647386740000|2022-03-15 23:25:40|492.93|489.81|492.93|489.81|492.93|489.81|492.93|489.81|0
1647386750000|2022-03-15 23:25:50|493.18|490.06|493.43|490.31|493.43|490.31|493.18|490.06|0
1647386760000|2022-03-15 23:26:00|494.43|491.31|494.68|491.56|494.68|491.56|494.43|491.31|0
1647386770000|2022-03-15 23:26:10|494.93|491.81|494.93|491.81|494.93|491.81|494.93|491.81|0
1647386780000|2022-03-15 23:26:20|494.68|491.56|494.56|491.44|494.68|491.56|494.43|491.31|0
1647386790000|2022-03-15 23:26:30|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647386810000|2022-03-15 23:26:50|494.56|491.44|494.68|491.56|494.68|491.56|494.56|491.44|0
1647386820000|2022-03-15 23:27:00|494.56|491.44|494.43|491.31|494.68|491.56|494.43|491.31|0
1647386830000|2022-03-15 23:27:10|494.68|491.56|494.68|491.56|494.68|491.56|494.68|491.56|0
1647386840000|2022-03-15 23:27:20|494.93|491.81|494.68|491.56|494.93|491.81|494.68|491.56|0
1647386850000|2022-03-15 23:27:30|494.56|491.44|494.68|491.56|494.68|491.56|494.56|491.44|0
1647386860000|2022-03-15 23:27:40|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647386890000|2022-03-15 23:28:10|494.56|491.44|494.56|491.44|494.56|491.44|494.56|491.44|0
1647386910000|2022-03-15 23:28:30|494.93|491.81|494.93|491.81|494.93|491.81|494.93|491.81|0
1647386930000|2022-03-15 23:28:50|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647386950000|2022-03-15 23:29:10|494.31|491.19|494.18|491.06|494.31|491.19|494.18|491.06|0
1647386960000|2022-03-15 23:29:20|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647386980000|2022-03-15 23:29:40|494.18|491.06|494.06|490.94|494.18|491.06|494.06|490.94|0
1647386990000|2022-03-15 23:29:50|494.18|491.06|493.93|490.81|494.18|491.06|493.93|490.81|0
1647387000000|2022-03-15 23:30:00|494.06|490.94|494.18|491.06|494.18|491.06|494.06|490.94|0
1647387020000|2022-03-15 23:30:20|494.31|491.19|494.43|491.31|494.43|491.31|494.31|491.19|0
1647387030000|2022-03-15 23:30:30|494.81|491.69|494.68|491.56|494.81|491.69|494.68|491.56|0
1647387040000|2022-03-15 23:30:40|494.81|491.69|494.81|491.69|494.81|491.69|494.81|491.69|0
1647387050000|2022-03-15 23:30:50|494.93|491.81|495.06|491.94|495.06|491.94|494.93|491.81|0
1647387060000|2022-03-15 23:31:00|495.18|492.06|494.93|491.81|495.18|492.06|494.93|491.81|0
1647387070000|2022-03-15 23:31:10|495.06|491.94|495.18|492.06|495.18|492.06|495.06|491.94|0
1647387110000|2022-03-15 23:31:50|494.93|491.81|494.93|491.81|494.93|491.81|494.93|491.81|0
1647387120000|2022-03-15 23:32:00|494.68|491.56|494.93|491.81|494.93|491.81|494.68|491.56|0
1647387130000|2022-03-15 23:32:10|495.18|492.06|495.18|492.06|495.18|492.06|495.18|492.06|0
1647387140000|2022-03-15 23:32:20|495.43|492.31|495.68|492.56|495.68|492.56|495.43|492.31|0
1647387150000|2022-03-15 23:32:30|495.43|492.31|495.18|492.06|495.43|492.31|495.18|492.06|0
1647387160000|2022-03-15 23:32:40|495.43|492.31|495.43|492.31|495.43|492.31|495.43|492.31|0
1647387170000|2022-03-15 23:32:50|495.68|492.56|495.68|492.56|495.68|492.56|495.68|492.56|0
1647387180000|2022-03-15 23:33:00|495.93|492.81|496.06|492.94|496.06|492.94|495.93|492.81|0
1647387190000|2022-03-15 23:33:10|495.93|492.81|496.18|493.06|496.18|493.06|495.68|492.56|0
1647387200000|2022-03-15 23:33:20|495.68|492.56|495.68|492.56|495.68|492.56|495.68|492.56|0
1647387210000|2022-03-15 23:33:30|495.43|492.31|495.43|492.31|495.43|492.31|495.43|492.31|0
1647387220000|2022-03-15 23:33:40|495.56|492.44|495.68|492.56|495.68|492.56|495.56|492.44|0
1647387240000|2022-03-15 23:34:00|495.43|492.31|495.43|492.31|495.43|492.31|495.43|492.31|0
1647387250000|2022-03-15 23:34:10|495.18|492.06|495.18|492.06|495.18|492.06|495.18|492.06|0
1647387280000|2022-03-15 23:34:40|495.56|492.44|495.43|492.31|495.56|492.44|495.43|492.31|0
1647387290000|2022-03-15 23:34:50|495.31|492.19|494.93|491.81|495.31|492.19|494.93|491.81|0
1647387300000|2022-03-15 23:35:00|495.18|492.06|495.18|492.06|495.18|492.06|494.93|491.81|0
1647387330000|2022-03-15 23:35:30|495.43|492.31|495.43|492.31|495.43|492.31|495.43|492.31|0
1647387350000|2022-03-15 23:35:50|495.56|492.44|495.68|492.56|495.68|492.56|495.56|492.44|0
1647387360000|2022-03-15 23:36:00|495.18|492.06|491.93|488.81|495.18|492.06|490.93|487.81|0
1647387370000|2022-03-15 23:36:10|491.68|488.56|491.31|488.19|491.93|488.81|491.31|488.19|0
1647387380000|2022-03-15 23:36:20|491.18|488.06|490.43|487.31|491.56|488.44|490.43|487.31|0
1647387390000|2022-03-15 23:36:30|490.81|487.69|489.93|486.81|490.81|487.69|489.93|486.81|0
1647387400000|2022-03-15 23:36:40|489.18|486.06|487.68|484.56|489.18|486.06|487.68|484.56|0
1647387410000|2022-03-15 23:36:50|487.18|484.06|487.31|484.19|487.31|484.19|486.43|483.31|0
1647387420000|2022-03-15 23:37:00|486.43|483.31|486.18|483.06|486.43|483.31|486.18|483.06|0
1647387430000|2022-03-15 23:37:10|485.68|482.56|486.06|482.94|486.06|482.94|484.43|481.31|0
1647387440000|2022-03-15 23:37:20|486.68|483.56|487.68|484.56|487.68|484.56|486.68|483.56|0
1647387450000|2022-03-15 23:37:30|488.43|485.31|488.93|485.81|488.93|485.81|488.43|485.31|0
1647387460000|2022-03-15 23:37:40|489.18|486.06|488.43|485.31|489.18|486.06|488.31|485.19|0
1647387470000|2022-03-15 23:37:50|488.18|485.06|488.68|485.56|488.68|485.56|488.18|485.06|0
1647387480000|2022-03-15 23:38:00|488.93|485.81|488.68|485.56|488.93|485.81|488.68|485.56|0
1647387490000|2022-03-15 23:38:10|488.93|485.81|488.43|485.31|488.93|485.81|488.43|485.31|0
1647387500000|2022-03-15 23:38:20|488.68|485.56|488.93|485.81|488.93|485.81|488.68|485.56|0
1647387510000|2022-03-15 23:38:30|488.81|485.69|488.43|485.31|488.81|485.69|488.43|485.31|0
1647387520000|2022-03-15 23:38:40|487.93|484.81|487.68|484.56|487.93|484.81|487.68|484.56|0
1647387530000|2022-03-15 23:38:50|487.43|484.31|487.68|484.56|487.68|484.56|487.43|484.31|0
1647387540000|2022-03-15 23:39:00|487.81|484.69|487.81|484.69|487.81|484.69|487.81|484.69|0
1647387550000|2022-03-15 23:39:10|487.68|484.56|488.31|485.19|488.31|485.19|487.68|484.56|0
1647387560000|2022-03-15 23:39:20|488.68|485.56|488.68|485.56|488.68|485.56|488.18|485.06|0
1647387570000|2022-03-15 23:39:30|489.18|486.06|488.56|485.44|489.18|486.06|488.56|485.44|0
1647387580000|2022-03-15 23:39:40|488.68|485.56|488.81|485.69|488.93|485.81|488.68|485.56|0
1647387590000|2022-03-15 23:39:50|488.68|485.56|487.93|484.81|488.68|485.56|487.93|484.81|0
1647387600000|2022-03-15 23:40:00|488.06|484.94|487.43|484.31|488.06|484.94|487.18|484.06|0
1647387610000|2022-03-15 23:40:10|487.31|484.19|487.18|484.06|487.31|484.19|487.18|484.06|0
1647387620000|2022-03-15 23:40:20|486.93|483.81|486.68|483.56|486.93|483.81|486.68|483.56|0
1647387630000|2022-03-15 23:40:30|486.93|483.81|487.68|484.56|487.68|484.56|486.93|483.81|0
1647387640000|2022-03-15 23:40:40|487.43|484.31|487.68|484.56|487.68|484.56|487.43|484.31|0
1647387650000|2022-03-15 23:40:50|487.43|484.31|486.93|483.81|487.43|484.31|486.93|483.81|0
1647387660000|2022-03-15 23:41:00|487.06|483.94|487.68|484.56|487.68|484.56|487.06|483.94|0
1647387680000|2022-03-15 23:41:20|487.56|484.44|487.18|484.06|487.56|484.44|487.18|484.06|0
1647387690000|2022-03-15 23:41:30|486.93|483.81|487.18|484.06|487.18|484.06|486.93|483.81|0
1647387700000|2022-03-15 23:41:40|486.93|483.81|486.93|483.81|486.93|483.81|486.81|483.69|0
1647387710000|2022-03-15 23:41:50|487.06|483.94|487.18|484.06|487.18|484.06|486.93|483.81|0
1647387720000|2022-03-15 23:42:00|487.43|484.31|487.43|484.31|487.68|484.56|487.43|484.31|0
1647387730000|2022-03-15 23:42:10|487.56|484.44|487.43|484.31|487.56|484.44|487.43|484.31|0
1647387740000|2022-03-15 23:42:20|487.31|484.19|487.43|484.31|487.43|484.31|487.31|484.19|0
1647387750000|2022-03-15 23:42:30|487.68|484.56|487.68|484.56|487.68|484.56|487.43|484.31|0
1647387760000|2022-03-15 23:42:40|487.06|483.94|487.18|484.06|487.43|484.31|487.06|483.94|0
1647387770000|2022-03-15 23:42:50|487.43|484.31|487.43|484.31|487.56|484.44|487.43|484.31|0
1647387780000|2022-03-15 23:43:00|486.93|483.81|487.43|484.31|487.43|484.31|486.93|483.81|0
1647387790000|2022-03-15 23:43:10|487.18|484.06|487.18|484.06|487.18|484.06|487.18|484.06|0
1647387800000|2022-03-15 23:43:20|487.43|484.31|487.68|484.56|487.68|484.56|487.43|484.31|0
1647387810000|2022-03-15 23:43:30|487.43|484.31|487.43|484.31|487.43|484.31|487.18|484.06|0
1647387820000|2022-03-15 23:43:40|487.31|484.19|487.43|484.31|487.43|484.31|487.18|484.06|0
1647387830000|2022-03-15 23:43:50|487.56|484.44|487.93|484.81|487.93|484.81|487.56|484.44|0
1647387850000|2022-03-15 23:44:10|488.18|485.06|488.06|484.94|488.18|485.06|487.93|484.81|0
1647387860000|2022-03-15 23:44:20|487.68|484.56|487.43|484.31|487.68|484.56|487.43|484.31|0
1647387870000|2022-03-15 23:44:30|487.31|484.19|487.43|484.31|487.43|484.31|487.18|484.06|0
1647387880000|2022-03-15 23:44:40|487.68|484.56|487.43|484.31|487.93|484.81|487.43|484.31|0
1647387890000|2022-03-15 23:44:50|487.68|484.56|487.43|484.31|487.68|484.56|487.43|484.31|0
1647387900000|2022-03-15 23:45:00|487.18|484.06|487.43|484.31|487.43|484.31|487.18|484.06|0
1647387910000|2022-03-15 23:45:10|487.18|484.06|487.18|484.06|487.18|484.06|486.93|483.81|0
1647387920000|2022-03-15 23:45:20|487.31|484.19|487.43|484.31|487.43|484.31|487.18|484.06|0
1647387930000|2022-03-15 23:45:30|487.18|484.06|487.18|484.06|487.18|484.06|487.18|484.06|0
1647387940000|2022-03-15 23:45:40|486.93|483.81|487.18|484.06|487.18|484.06|486.68|483.56|0
1647387950000|2022-03-15 23:45:50|487.43|484.31|487.43|484.31|487.43|484.31|487.43|484.31|0
1647387960000|2022-03-15 23:46:00|487.18|484.06|486.93|483.81|487.18|484.06|486.93|483.81|0
1647387970000|2022-03-15 23:46:10|487.18|484.06|487.18|484.06|487.18|484.06|487.18|484.06|0
1647387980000|2022-03-15 23:46:20|486.93|483.81|486.93|483.81|486.93|483.81|486.93|483.81|0
1647387990000|2022-03-15 23:46:30|487.43|484.31|487.43|484.31|487.68|484.56|487.43|484.31|0
1647388000000|2022-03-15 23:46:40|487.68|484.56|487.93|484.81|487.93|484.81|487.68|484.56|0
1647388010000|2022-03-15 23:46:50|488.18|485.06|487.93|484.81|488.18|485.06|487.93|484.81|0
1647388020000|2022-03-15 23:47:00|488.18|485.06|488.43|485.31|488.43|485.31|488.18|485.06|0
1647388040000|2022-03-15 23:47:20|488.68|485.56|488.68|485.56|488.68|485.56|488.68|485.56|0
1647388050000|2022-03-15 23:47:30|488.43|485.31|488.18|485.06|488.43|485.31|488.18|485.06|0
1647388060000|2022-03-15 23:47:40|488.43|485.31|488.43|485.31|488.43|485.31|488.18|485.06|0
1647388070000|2022-03-15 23:47:50|488.93|485.81|489.18|486.06|489.18|486.06|488.93|485.81|0
1647388080000|2022-03-15 23:48:00|488.93|485.81|488.68|485.56|488.93|485.81|488.68|485.56|0
1647388090000|2022-03-15 23:48:10|488.56|485.44|488.56|485.44|488.56|485.44|488.43|485.31|0
1647388100000|2022-03-15 23:48:20|488.68|485.56|488.56|485.44|488.68|485.56|488.43|485.31|0
1647388110000|2022-03-15 23:48:30|488.68|485.56|488.68|485.56|488.68|485.56|488.56|485.44|0
1647388120000|2022-03-15 23:48:40|488.93|485.81|488.93|485.81|489.18|486.06|488.93|485.81|0
1647388130000|2022-03-15 23:48:50|488.68|485.56|488.81|485.69|489.18|486.06|488.68|485.56|0
1647388140000|2022-03-15 23:49:00|488.68|485.56|488.93|485.81|489.06|485.94|488.68|485.56|0
1647388150000|2022-03-15 23:49:10|489.18|486.06|489.18|486.06|489.18|486.06|488.93|485.81|0
1647388160000|2022-03-15 23:49:20|488.93|485.81|489.18|486.06|489.18|486.06|488.93|485.81|0
1647388170000|2022-03-15 23:49:30|489.06|485.94|489.06|485.94|489.06|485.94|489.06|485.94|0
1647388180000|2022-03-15 23:49:40|489.18|486.06|489.43|486.31|489.43|486.31|489.18|486.06|0
1647388190000|2022-03-15 23:49:50|489.68|486.56|489.43|486.31|489.93|486.81|489.43|486.31|0
1647388200000|2022-03-15 23:50:00|489.56|486.44|490.18|487.06|490.18|487.06|489.56|486.44|0
1647388210000|2022-03-15 23:50:10|489.93|486.81|490.18|487.06|490.31|487.19|489.93|486.81|0
1647388220000|2022-03-15 23:50:20|490.43|487.31|490.43|487.31|490.43|487.31|490.43|487.31|0
1647388230000|2022-03-15 23:50:30|490.68|487.56|490.93|487.81|490.93|487.81|490.68|487.56|0
1647388240000|2022-03-15 23:50:40|490.81|487.69|491.18|488.06|491.18|488.06|490.81|487.69|0
1647388250000|2022-03-15 23:50:50|490.43|487.31|490.43|487.31|490.43|487.31|490.18|487.06|0
1647388260000|2022-03-15 23:51:00|490.81|487.69|491.43|488.31|491.43|488.31|490.81|487.69|0
1647388270000|2022-03-15 23:51:10|491.18|488.06|491.43|488.31|491.93|488.81|491.18|488.06|0
1647388280000|2022-03-15 23:51:20|491.31|488.19|491.81|488.69|491.81|488.69|491.18|488.06|0
1647388290000|2022-03-15 23:51:30|491.93|488.81|492.18|489.06|492.18|489.06|491.68|488.56|0
1647388300000|2022-03-15 23:51:40|492.06|488.94|492.93|489.81|492.93|489.81|492.06|488.94|0
1647388310000|2022-03-15 23:51:50|492.68|489.56|493.18|490.06|493.18|490.06|492.68|489.56|0
1647388320000|2022-03-15 23:52:00|492.93|489.81|492.93|489.81|492.93|489.81|492.68|489.56|0
1647388330000|2022-03-15 23:52:10|492.68|489.56|492.43|489.31|492.68|489.56|492.43|489.31|0
1647388340000|2022-03-15 23:52:20|492.68|489.56|492.43|489.31|492.68|489.56|492.18|489.06|0
1647388350000|2022-03-15 23:52:30|492.18|489.06|492.68|489.56|492.68|489.56|492.18|489.06|0
1647388360000|2022-03-15 23:52:40|492.43|489.31|492.31|489.19|492.68|489.56|492.31|489.19|0
1647388370000|2022-03-15 23:52:50|492.43|489.31|493.31|490.19|493.31|490.19|492.43|489.31|0
1647388380000|2022-03-15 23:53:00|493.43|490.31|494.18|491.06|494.18|491.06|493.43|490.31|0
1647388390000|2022-03-15 23:53:10|493.68|490.56|493.68|490.56|493.68|490.56|493.43|490.31|0
1647388400000|2022-03-15 23:53:20|493.56|490.44|493.93|490.81|493.93|490.81|493.56|490.44|0
1647388410000|2022-03-15 23:53:30|493.81|490.69|493.93|490.81|493.93|490.81|493.81|490.69|0
1647388420000|2022-03-15 23:53:40|493.81|490.69|493.68|490.56|493.93|490.81|493.68|490.56|0
1647388430000|2022-03-15 23:53:50|493.93|490.81|493.68|490.56|493.93|490.81|493.68|490.56|0
1647388440000|2022-03-15 23:54:00|493.31|490.19|493.43|490.31|493.43|490.31|493.18|490.06|0
1647388450000|2022-03-15 23:54:10|493.56|490.44|493.31|490.19|493.56|490.44|493.31|490.19|0
1647388460000|2022-03-15 23:54:20|493.18|490.06|493.18|490.06|493.18|490.06|493.18|490.06|0
1647388470000|2022-03-15 23:54:30|493.31|490.19|493.18|490.06|493.31|490.19|493.18|490.06|0
1647388480000|2022-03-15 23:54:40|492.93|489.81|493.18|490.06|493.18|490.06|492.93|489.81|0
1647388490000|2022-03-15 23:54:50|493.31|490.19|493.43|490.31|493.43|490.31|493.31|490.19|0
1647388500000|2022-03-15 23:55:00|493.68|490.56|493.93|490.81|493.93|490.81|493.68|490.56|0
1647388510000|2022-03-15 23:55:10|493.56|490.44|493.06|489.94|493.56|490.44|493.06|489.94|0
1647388520000|2022-03-15 23:55:20|493.18|490.06|492.93|489.81|493.18|490.06|492.93|489.81|0
1647388530000|2022-03-15 23:55:30|493.06|489.94|492.93|489.81|493.18|490.06|492.93|489.81|0
1647388540000|2022-03-15 23:55:40|492.68|489.56|493.06|489.94|493.06|489.94|492.68|489.56|0
1647388550000|2022-03-15 23:55:50|492.93|489.81|492.68|489.56|492.93|489.81|492.56|489.44|0
1647388560000|2022-03-15 23:56:00|492.81|489.69|492.68|489.56|492.93|489.81|492.68|489.56|0
1647388570000|2022-03-15 23:56:10|492.43|489.31|492.56|489.44|492.56|489.44|492.43|489.31|0
1647388580000|2022-03-15 23:56:20|492.68|489.56|492.68|489.56|492.68|489.56|492.68|489.56|0
1647388590000|2022-03-15 23:56:30|492.93|489.81|492.68|489.56|492.93|489.81|492.68|489.56|0
1647388600000|2022-03-15 23:56:40|492.93|489.81|492.93|489.81|492.93|489.81|492.93|489.81|0
1647388610000|2022-03-15 23:56:50|492.68|489.56|492.43|489.31|492.68|489.56|492.43|489.31|0
1647388620000|2022-03-15 23:57:00|492.93|489.81|492.93|489.81|493.18|490.06|492.93|489.81|0
1647388630000|2022-03-15 23:57:10|493.06|489.94|493.68|490.56|493.68|490.56|493.06|489.94|0
1647388640000|2022-03-15 23:57:20|493.56|490.44|493.93|490.81|493.93|490.81|493.56|490.44|0
1647388650000|2022-03-15 23:57:30|493.68|490.56|493.93|490.81|493.93|490.81|493.68|490.56|0
1647388660000|2022-03-15 23:57:40|493.68|490.56|493.68|490.56|493.93|490.81|493.43|490.31|0
1647388670000|2022-03-15 23:57:50|493.81|490.69|493.93|490.81|494.06|490.94|493.43|490.31|0
1647388680000|2022-03-15 23:58:00|494.18|491.06|495.18|492.06|495.18|492.06|494.18|491.06|0
1647388690000|2022-03-15 23:58:10|495.43|492.31|494.68|491.56|495.43|492.31|494.68|491.56|0
1647388700000|2022-03-15 23:58:20|494.43|491.31|494.18|491.06|494.43|491.31|493.93|490.81|0
1647388710000|2022-03-15 23:58:30|494.31|491.19|494.18|491.06|494.31|491.19|494.18|491.06|0
1647388720000|2022-03-15 23:58:40|494.31|491.19|494.31|491.19|494.31|491.19|494.31|491.19|0
1647388730000|2022-03-15 23:58:50|493.93|490.81|493.93|490.81|493.93|490.81|493.68|490.56|0
1647388740000|2022-03-15 23:59:00|494.18|491.06|493.93|490.81|494.43|491.31|493.93|490.81|0
1647388750000|2022-03-15 23:59:10|494.06|490.94|493.68|490.56|494.06|490.94|493.68|490.56|0
1647388760000|2022-03-15 23:59:20|493.43|490.31|493.93|490.81|493.93|490.81|493.43|490.31|0
1647388770000|2022-03-15 23:59:30|493.81|490.69|493.68|490.56|493.81|490.69|493.68|490.56|0
1647388780000|2022-03-15 23:59:40|493.93|490.81|493.93|490.81|494.18|491.06|493.93|490.81|0
1647388790000|2022-03-15 23:59:50|494.18|491.06|493.93|490.81|494.18|491.06|493.93|490.81|0
1647388800000|2022-03-16 00:00:00|494.43|491.31|494.43|491.31|494.68|491.56|494.31|491.19|0
1647388810000|2022-03-16 00:00:10|493.93|490.81|493.68|490.56|493.93|490.81|493.68|490.56|0
1647388820000|2022-03-16 00:00:20|493.43|490.31|493.18|490.06|493.43|490.31|493.18|490.06|0
1647388830000|2022-03-16 00:00:30|493.31|490.19|493.81|490.69|493.93|490.81|493.31|490.19|0
1647388840000|2022-03-16 00:00:40|494.18|491.06|494.06|490.94|494.18|491.06|494.06|490.94|0
1647388850000|2022-03-16 00:00:50|493.93|490.81|494.31|491.19|494.43|491.31|493.93|490.81|0
1647388860000|2022-03-16 00:01:00|494.68|491.56|494.93|491.81|495.06|491.94|494.68|491.56|0
1647388870000|2022-03-16 00:01:10|495.06|491.94|494.93|491.81|495.18|492.06|494.93|491.81|0
1647388880000|2022-03-16 00:01:20|494.81|491.69|494.68|491.56|494.81|491.69|494.68|491.56|0
1647388890000|2022-03-16 00:01:30|494.93|491.81|494.43|491.31|494.93|491.81|494.18|491.06|0
1647388900000|2022-03-16 00:01:40|494.06|490.94|493.43|490.31|494.18|491.06|493.43|490.31|0
1647388910000|2022-03-16 00:01:50|493.68|490.56|494.43|491.31|494.43|491.31|493.68|490.56|0
1647388920000|2022-03-16 00:02:00|494.81|491.69|494.81|491.69|494.93|491.81|494.81|491.69|0
1647388930000|2022-03-16 00:02:10|494.93|491.81|494.18|491.06|494.93|491.81|494.18|491.06|0
1647388940000|2022-03-16 00:02:20|494.43|491.31|494.43|491.31|494.43|491.31|494.31|491.19|0
1647388950000|2022-03-16 00:02:30|494.68|491.56|493.93|490.81|494.68|491.56|493.93|490.81|0
1647388960000|2022-03-16 00:02:40|493.81|490.69|493.68|490.56|493.81|490.69|493.68|490.56|0
1647388970000|2022-03-16 00:02:50|493.81|490.69|494.06|490.94|494.18|491.06|493.81|490.69|0
1647388980000|2022-03-16 00:03:00|493.68|490.56|494.18|491.06|494.18|491.06|493.68|490.56|0
1647388990000|2022-03-16 00:03:10|493.93|490.81|494.18|491.06|494.18|491.06|493.68|490.56|0
1647389000000|2022-03-16 00:03:20|494.43|491.31|494.18|491.06|494.43|491.31|494.18|491.06|0
1647389010000|2022-03-16 00:03:30|494.43|491.31|494.68|491.56|494.68|491.56|494.43|491.31|0
1647389020000|2022-03-16 00:03:40|494.93|491.81|495.18|492.06|495.18|492.06|494.68|491.56|0
1647389030000|2022-03-16 00:03:50|494.93|491.81|494.93|491.81|495.06|491.94|494.93|491.81|0
1647389040000|2022-03-16 00:04:00|495.18|492.06|496.18|493.06|496.18|493.06|495.06|491.94|0
1647389050000|2022-03-16 00:04:10|495.93|492.81|495.93|492.81|495.93|492.81|495.43|492.31|0
1647389060000|2022-03-16 00:04:20|496.43|493.31|496.68|493.56|496.93|493.81|496.43|493.31|0
1647389070000|2022-03-16 00:04:30|496.18|493.06|496.18|493.06|496.43|493.31|496.18|493.06|0
1647389080000|2022-03-16 00:04:40|495.93|492.81|496.18|493.06|496.43|493.31|495.93|492.81|0
1647389090000|2022-03-16 00:04:50|496.43|493.31|496.18|493.06|496.93|493.81|496.18|493.06|0
1647389100000|2022-03-16 00:05:00|495.68|492.56|496.18|493.06|496.18|493.06|495.18|492.06|0
1647389110000|2022-03-16 00:05:10|495.93|492.81|496.43|493.31|496.43|493.31|495.93|492.81|0
1647389120000|2022-03-16 00:05:20|496.68|493.56|496.18|493.06|496.68|493.56|496.18|493.06|0
1647389130000|2022-03-16 00:05:30|496.68|493.56|496.31|493.19|496.68|493.56|496.31|493.19|0
1647389140000|2022-03-16 00:05:40|496.43|493.31|496.18|493.06|496.43|493.31|496.18|493.06|0
1647389150000|2022-03-16 00:05:50|496.06|492.94|495.68|492.56|496.18|493.06|495.68|492.56|0
1647389160000|2022-03-16 00:06:00|495.93|492.81|495.93|492.81|495.93|492.81|495.93|492.81|0
1647389170000|2022-03-16 00:06:10|496.18|493.06|495.93|492.81|496.18|493.06|495.93|492.81|0
1647389180000|2022-03-16 00:06:20|496.18|493.06|496.18|493.06|496.18|493.06|496.18|493.06|0
1647389190000|2022-03-16 00:06:30|496.43|493.31|496.18|493.06|496.43|493.31|496.18|493.06|0
1647389200000|2022-03-16 00:06:40|496.43|493.31|496.06|492.94|496.43|493.31|496.06|492.94|0
1647389210000|2022-03-16 00:06:50|495.68|492.56|495.68|492.56|495.68|492.56|495.68|492.56|0
1647389220000|2022-03-16 00:07:00|495.43|492.31|495.68|492.56|495.68|492.56|495.43|492.31|0
1647389230000|2022-03-16 00:07:10|495.81|492.69|495.93|492.81|495.93|492.81|495.68|492.56|0
1647389240000|2022-03-16 00:07:20|496.18|493.06|496.31|493.19|496.31|493.19|496.18|493.06|0
1647389250000|2022-03-16 00:07:30|496.18|493.06|496.18|493.06|496.18|493.06|495.93|492.81|0
1647389260000|2022-03-16 00:07:40|496.06|492.94|495.68|492.56|496.06|492.94|495.68|492.56|0
1647389270000|2022-03-16 00:07:50|495.81|492.69|495.68|492.56|495.81|492.69|495.68|492.56|0
1647389280000|2022-03-16 00:08:00|495.93|492.81|495.93|492.81|496.18|493.06|495.93|492.81|0
1647389290000|2022-03-16 00:08:10|496.06|492.94|495.93|492.81|496.06|492.94|495.93|492.81|0
1647389300000|2022-03-16 00:08:20|496.18|493.06|495.43|492.31|496.18|493.06|495.43|492.31|0
1647389310000|2022-03-16 00:08:30|495.56|492.44|495.68|492.56|495.68|492.56|495.56|492.44|0
1647389320000|2022-03-16 00:08:40|495.43|492.31|495.43|492.31|495.43|492.31|495.18|492.06|0
1647389330000|2022-03-16 00:08:50|495.31|492.19|495.43|492.31|495.43|492.31|495.18|492.06|0
1647389340000|2022-03-16 00:09:00|494.93|491.81|494.81|491.69|494.93|491.81|494.43|491.31|0
1647389350000|2022-03-16 00:09:10|494.93|491.81|494.68|491.56|494.93|491.81|494.68|491.56|0
1647389360000|2022-03-16 00:09:20|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647389370000|2022-03-16 00:09:30|494.81|491.69|494.56|491.44|494.93|491.81|494.56|491.44|0
1647389380000|2022-03-16 00:09:40|494.43|491.31|493.93|490.81|494.43|491.31|493.93|490.81|0
1647389390000|2022-03-16 00:09:50|493.68|490.56|493.93|490.81|494.18|491.06|493.68|490.56|0
1647389400000|2022-03-16 00:10:00|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647389410000|2022-03-16 00:10:10|494.18|491.06|494.18|491.06|494.43|491.31|494.18|491.06|0
1647389420000|2022-03-16 00:10:20|493.93|490.81|494.18|491.06|494.43|491.31|493.93|490.81|0
1647389430000|2022-03-16 00:10:30|494.31|491.19|494.18|491.06|494.43|491.31|494.18|491.06|0
1647389440000|2022-03-16 00:10:40|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647389450000|2022-03-16 00:10:50|494.68|491.56|494.43|491.31|494.68|491.56|494.18|491.06|0
1647389460000|2022-03-16 00:11:00|493.93|490.81|493.93|490.81|493.93|490.81|493.93|490.81|0
1647389470000|2022-03-16 00:11:10|494.06|490.94|494.18|491.06|494.18|491.06|494.06|490.94|0
1647389490000|2022-03-16 00:11:30|493.93|490.81|493.68|490.56|493.93|490.81|493.68|490.56|0
1647389500000|2022-03-16 00:11:40|493.56|490.44|493.43|490.31|493.56|490.44|493.18|490.06|0
1647389520000|2022-03-16 00:12:00|493.68|490.56|494.43|491.31|494.43|491.31|493.68|490.56|0
1647389530000|2022-03-16 00:12:10|494.68|491.56|494.93|491.81|494.93|491.81|494.68|491.56|0
1647389540000|2022-03-16 00:12:20|495.06|491.94|494.93|491.81|495.06|491.94|494.68|491.56|0
1647389550000|2022-03-16 00:12:30|495.18|492.06|494.93|491.81|495.18|492.06|494.93|491.81|0
1647389560000|2022-03-16 00:12:40|495.06|491.94|494.68|491.56|495.06|491.94|494.68|491.56|0
1647389580000|2022-03-16 00:13:00|494.93|491.81|494.68|491.56|494.93|491.81|494.68|491.56|0
1647389590000|2022-03-16 00:13:10|494.93|491.81|494.68|491.56|494.93|491.81|494.68|491.56|0
1647389600000|2022-03-16 00:13:20|494.43|491.31|493.93|490.81|494.43|491.31|493.93|490.81|0
1647389610000|2022-03-16 00:13:30|494.31|491.19|494.31|491.19|494.31|491.19|494.18|491.06|0
1647389620000|2022-03-16 00:13:40|494.18|491.06|494.18|491.06|494.43|491.31|494.18|491.06|0
1647389630000|2022-03-16 00:13:50|493.93|490.81|493.93|490.81|493.93|490.81|493.93|490.81|0
1647389640000|2022-03-16 00:14:00|494.06|490.94|493.68|490.56|494.06|490.94|493.68|490.56|0
1647389650000|2022-03-16 00:14:10|494.18|491.06|493.93|490.81|494.18|491.06|493.93|490.81|0
1647389660000|2022-03-16 00:14:20|493.68|490.56|493.93|490.81|493.93|490.81|493.68|490.56|0
1647389670000|2022-03-16 00:14:30|494.18|491.06|494.31|491.19|494.31|491.19|494.18|491.06|0
1647389680000|2022-03-16 00:14:40|494.68|491.56|494.93|491.81|495.18|492.06|494.68|491.56|0
1647389690000|2022-03-16 00:14:50|495.06|491.94|495.68|492.56|495.68|492.56|495.06|491.94|0
1647389700000|2022-03-16 00:15:00|496.93|493.81|496.56|493.44|496.93|493.81|496.56|493.44|0
1647389710000|2022-03-16 00:15:10|496.43|493.31|499.43|496.31|499.43|496.31|495.93|492.81|0
1647389720000|2022-03-16 00:15:20|500.18|497.06|498.43|495.31|500.18|497.06|498.43|495.31|0
1647389730000|2022-03-16 00:15:30|497.93|494.81|496.93|493.81|497.93|494.81|496.93|493.81|0
1647389740000|2022-03-16 00:15:40|498.18|495.06|498.18|495.06|498.68|495.56|498.18|495.06|0
1647389750000|2022-03-16 00:15:50|498.68|495.56|499.68|496.56|499.68|496.56|498.68|495.56|0
1647389760000|2022-03-16 00:16:00|498.18|495.06|499.18|496.06|499.18|496.06|498.18|495.06|0
1647389770000|2022-03-16 00:16:10|499.43|496.31|499.18|496.06|499.68|496.56|499.18|496.06|0
1647389780000|2022-03-16 00:16:20|499.31|496.19|499.31|496.19|499.43|496.31|499.18|496.06|0
1647389790000|2022-03-16 00:16:30|499.18|496.06|499.18|496.06|499.18|496.06|499.18|496.06|0
1647389800000|2022-03-16 00:16:40|498.93|495.81|499.93|496.81|499.93|496.81|498.93|495.81|0
1647389810000|2022-03-16 00:16:50|499.81|496.69|499.93|496.81|499.93|496.81|499.81|496.69|0
1647389820000|2022-03-16 00:17:00|500.06|496.94|499.43|496.31|500.43|497.31|499.43|496.31|0
1647389830000|2022-03-16 00:17:10|499.31|496.19|499.18|496.06|499.43|496.31|499.18|496.06|0
1647389840000|2022-03-16 00:17:20|499.43|496.31|499.43|496.31|499.43|496.31|499.43|496.31|0
1647389850000|2022-03-16 00:17:30|499.18|496.06|499.31|496.19|499.68|496.56|499.18|496.06|0
1647389860000|2022-03-16 00:17:40|499.18|496.06|499.18|496.06|499.43|496.31|499.18|496.06|0
1647389870000|2022-03-16 00:17:50|499.43|496.31|499.43|496.31|499.43|496.31|499.43|496.31|0
1647389880000|2022-03-16 00:18:00|499.18|496.06|499.06|495.94|499.18|496.06|499.06|495.94|0
1647389890000|2022-03-16 00:18:10|499.18|496.06|498.81|495.69|499.18|496.06|498.81|495.69|0
1647389900000|2022-03-16 00:18:20|498.93|495.81|498.93|495.81|499.18|496.06|498.93|495.81|0
1647389910000|2022-03-16 00:18:30|499.18|496.06|499.18|496.06|499.43|496.31|499.18|496.06|0
1647389920000|2022-03-16 00:18:40|499.06|495.94|498.93|495.81|499.06|495.94|498.93|495.81|0
1647389930000|2022-03-16 00:18:50|499.06|495.94|499.06|495.94|499.06|495.94|499.06|495.94|0
1647389940000|2022-03-16 00:19:00|499.18|496.06|499.18|496.06|499.68|496.56|499.18|496.06|0
1647389950000|2022-03-16 00:19:10|499.68|496.56|499.43|496.31|499.68|496.56|499.43|496.31|0
1647389960000|2022-03-16 00:19:20|499.68|496.56|499.93|496.81|499.93|496.81|499.68|496.56|0
1647389970000|2022-03-16 00:19:30|499.68|496.56|499.68|496.56|499.81|496.69|499.68|496.56|0
1647389980000|2022-03-16 00:19:40|499.18|496.06|499.06|495.94|499.31|496.19|499.06|495.94|0
1647389990000|2022-03-16 00:19:50|499.18|496.06|499.43|496.31|499.43|496.31|499.18|496.06|0
1647390000000|2022-03-16 00:20:00|500.06|496.94|499.68|496.56|500.06|496.94|499.68|496.56|0
1647390010000|2022-03-16 00:20:10|499.56|496.44|499.68|496.56|499.68|496.56|499.56|496.44|0
1647390020000|2022-03-16 00:20:20|499.56|496.44|499.93|496.81|499.93|496.81|499.56|496.44|0
1647390030000|2022-03-16 00:20:30|500.18|497.06|499.93|496.81|500.18|497.06|499.93|496.81|0
1647390040000|2022-03-16 00:20:40|499.43|496.31|499.68|496.56|499.68|496.56|499.43|496.31|0
1647390050000|2022-03-16 00:20:50|499.43|496.31|499.56|496.44|499.68|496.56|499.43|496.31|0
1647390060000|2022-03-16 00:21:00|499.43|496.31|499.56|496.44|499.56|496.44|499.43|496.31|0
1647390070000|2022-03-16 00:21:10|499.68|496.56|500.06|496.94|500.06|496.94|499.68|496.56|0
1647390080000|2022-03-16 00:21:20|499.93|496.81|499.68|496.56|499.93|496.81|499.68|496.56|0
1647390090000|2022-03-16 00:21:30|499.43|496.31|499.93|496.81|499.93|496.81|499.43|496.31|0
1647390100000|2022-03-16 00:21:40|499.81|496.69|499.93|496.81|500.18|497.06|499.81|496.69|0
1647390110000|2022-03-16 00:21:50|500.18|497.06|499.93|496.81|500.31|497.19|499.93|496.81|0
1647390120000|2022-03-16 00:22:00|500.43|497.31|500.56|497.44|500.56|497.44|500.43|497.31|0
1647390130000|2022-03-16 00:22:10|500.68|497.56|501.18|498.06|501.18|498.06|500.43|497.31|0
1647390140000|2022-03-16 00:22:20|501.06|497.94|502.18|499.06|502.18|499.06|501.06|497.94|0
1647390150000|2022-03-16 00:22:30|502.43|499.31|502.43|499.31|502.43|499.31|502.43|499.31|0
1647390160000|2022-03-16 00:22:40|502.18|499.06|502.81|499.69|502.81|499.69|502.18|499.06|0
1647390170000|2022-03-16 00:22:50|502.18|499.06|502.06|498.94|502.18|499.06|502.06|498.94|0
1647390180000|2022-03-16 00:23:00|501.93|498.81|502.06|498.94|502.18|499.06|501.93|498.81|0
1647390190000|2022-03-16 00:23:10|502.18|499.06|502.06|498.94|502.18|499.06|501.93|498.81|0
1647390200000|2022-03-16 00:23:20|502.43|499.31|501.68|498.56|502.43|499.31|501.68|498.56|0
1647390230000|2022-03-16 00:23:50|501.93|498.81|501.68|498.56|501.93|498.81|501.68|498.56|0
1647390240000|2022-03-16 00:24:00|499.43|496.31|500.43|497.31|500.43|497.31|499.43|496.31|0
1647390250000|2022-03-16 00:24:10|500.68|497.56|501.56|498.44|501.68|498.56|500.68|497.56|0
1647390260000|2022-03-16 00:24:20|501.68|498.56|500.93|497.81|501.68|498.56|500.93|497.81|0
1647390270000|2022-03-16 00:24:30|501.06|497.94|501.18|498.06|501.18|498.06|501.06|497.94|0
1647390280000|2022-03-16 00:24:40|501.43|498.31|501.43|498.31|501.68|498.56|501.43|498.31|0
1647390290000|2022-03-16 00:24:50|501.18|498.06|501.18|498.06|501.18|498.06|501.18|498.06|0
1647390300000|2022-03-16 00:25:00|500.68|497.56|500.43|497.31|500.68|497.56|500.18|497.06|0
1647390310000|2022-03-16 00:25:10|500.18|497.06|500.43|497.31|500.43|497.31|500.18|497.06|0
1647390320000|2022-03-16 00:25:20|500.18|497.06|501.18|498.06|501.18|498.06|500.18|497.06|0
1647390330000|2022-03-16 00:25:30|500.93|497.81|500.81|497.69|500.93|497.81|500.81|497.69|0
1647390340000|2022-03-16 00:25:40|500.68|497.56|500.43|497.31|500.68|497.56|500.43|497.31|0
1647390360000|2022-03-16 00:26:00|501.18|498.06|500.43|497.31|501.18|498.06|500.43|497.31|0
1647390370000|2022-03-16 00:26:10|500.18|497.06|499.81|496.69|500.18|497.06|499.81|496.69|0
1647390380000|2022-03-16 00:26:20|499.68|496.56|499.93|496.81|499.93|496.81|499.68|496.56|0
1647390390000|2022-03-16 00:26:30|499.56|496.44|499.56|496.44|499.56|496.44|499.56|496.44|0
1647390400000|2022-03-16 00:26:40|500.43|497.31|499.93|496.81|500.43|497.31|499.93|496.81|0
1647390410000|2022-03-16 00:26:50|500.18|497.06|500.31|497.19|500.31|497.19|500.18|497.06|0
1647390420000|2022-03-16 00:27:00|500.43|497.31|500.18|497.06|500.43|497.31|500.18|497.06|0
1647390430000|2022-03-16 00:27:10|500.31|497.19|500.43|497.31|500.56|497.44|500.31|497.19|0
1647390440000|2022-03-16 00:27:20|500.68|497.56|500.93|497.81|501.06|497.94|500.68|497.56|0
1647390450000|2022-03-16 00:27:30|501.06|497.94|501.68|498.56|501.68|498.56|501.06|497.94|0
1647390460000|2022-03-16 00:27:40|501.81|498.69|501.68|498.56|501.81|498.69|501.68|498.56|0
1647390470000|2022-03-16 00:27:50|501.81|498.69|501.68|498.56|501.81|498.69|501.68|498.56|0
1647390480000|2022-03-16 00:28:00|501.18|498.06|500.93|497.81|501.43|498.31|500.93|497.81|0
1647390490000|2022-03-16 00:28:10|500.68|497.56|500.68|497.56|500.68|497.56|500.68|497.56|0
1647390510000|2022-03-16 00:28:30|500.43|497.31|500.43|497.31|500.43|497.31|500.43|497.31|0
1647390520000|2022-03-16 00:28:40|500.18|497.06|500.43|497.31|500.43|497.31|500.18|497.06|0
1647390540000|2022-03-16 00:29:00|499.81|496.69|499.43|496.31|499.81|496.69|499.43|496.31|0
1647390550000|2022-03-16 00:29:10|499.56|496.44|499.68|496.56|499.68|496.56|499.43|496.31|0
1647390560000|2022-03-16 00:29:20|500.18|497.06|500.18|497.06|500.18|497.06|500.18|497.06|0
1647390570000|2022-03-16 00:29:30|500.06|496.94|500.18|497.06|500.18|497.06|500.06|496.94|0
1647390580000|2022-03-16 00:29:40|500.06|496.94|500.18|497.06|500.18|497.06|499.93|496.81|0
1647390590000|2022-03-16 00:29:50|499.93|496.81|500.18|497.06|500.18|497.06|499.93|496.81|0
1647390600000|2022-03-16 00:30:00|499.68|496.56|499.43|496.31|499.68|496.56|499.06|495.94|0
1647390610000|2022-03-16 00:30:10|499.68|496.56|499.43|496.31|499.68|496.56|499.18|496.06|0
1647390620000|2022-03-16 00:30:20|499.56|496.44|498.93|495.81|499.56|496.44|498.93|495.81|0
1647390630000|2022-03-16 00:30:30|498.68|495.56|498.56|495.44|498.68|495.56|498.43|495.31|0
1647390640000|2022-03-16 00:30:40|498.43|495.31|498.43|495.31|498.43|495.31|498.43|495.31|0
1647390650000|2022-03-16 00:30:50|498.56|495.44|498.68|495.56|498.68|495.56|498.56|495.44|0
1647390660000|2022-03-16 00:31:00|498.56|495.44|498.81|495.69|498.93|495.81|498.56|495.44|0
1647390670000|2022-03-16 00:31:10|498.56|495.44|498.43|495.31|498.68|495.56|498.43|495.31|0
1647390680000|2022-03-16 00:31:20|498.68|495.56|497.56|494.44|498.68|495.56|497.56|494.44|0
1647390690000|2022-03-16 00:31:30|496.93|493.81|498.06|494.94|498.06|494.94|496.93|493.81|0
1647390700000|2022-03-16 00:31:40|498.18|495.06|498.68|495.56|498.68|495.56|498.18|495.06|0
1647390710000|2022-03-16 00:31:50|498.18|495.06|498.43|495.31|498.43|495.31|498.18|495.06|0
1647390720000|2022-03-16 00:32:00|498.93|495.81|498.68|495.56|498.93|495.81|498.68|495.56|0
1647390730000|2022-03-16 00:32:10|498.93|495.81|498.68|495.56|498.93|495.81|498.68|495.56|0
1647390740000|2022-03-16 00:32:20|498.43|495.31|498.93|495.81|498.93|495.81|498.43|495.31|0
1647390750000|2022-03-16 00:32:30|499.06|495.94|498.43|495.31|499.06|495.94|498.43|495.31|0
1647390770000|2022-03-16 00:32:50|498.68|495.56|499.06|495.94|499.06|495.94|498.68|495.56|0
1647390780000|2022-03-16 00:33:00|499.31|496.19|499.43|496.31|499.68|496.56|499.31|496.19|0
1647390790000|2022-03-16 00:33:10|499.68|496.56|499.68|496.56|499.68|496.56|499.68|496.56|0
1647390800000|2022-03-16 00:33:20|499.93|496.81|499.68|496.56|500.06|496.94|499.68|496.56|0
1647390810000|2022-03-16 00:33:30|499.93|496.81|499.56|496.44|499.93|496.81|499.56|496.44|0
1647390820000|2022-03-16 00:33:40|499.68|496.56|499.68|496.56|499.93|496.81|499.68|496.56|0
1647390830000|2022-03-16 00:33:50|499.43|496.31|499.68|496.56|499.68|496.56|499.43|496.31|0
1647390840000|2022-03-16 00:34:00|499.43|496.31|499.31|496.19|499.43|496.31|499.31|496.19|0
1647390850000|2022-03-16 00:34:10|499.43|496.31|499.43|496.31|499.43|496.31|499.43|496.31|0
1647390860000|2022-03-16 00:34:20|499.18|496.06|499.18|496.06|499.18|496.06|499.18|496.06|0
1647390870000|2022-03-16 00:34:30|499.31|496.19|499.68|496.56|499.81|496.69|499.31|496.19|0
1647390880000|2022-03-16 00:34:40|499.18|496.06|499.43|496.31|499.43|496.31|499.18|496.06|0
1647390890000|2022-03-16 00:34:50|499.18|496.06|499.43|496.31|499.56|496.44|499.18|496.06|0
1647390900000|2022-03-16 00:35:00|499.56|496.44|499.43|496.31|499.56|496.44|499.43|496.31|0
1647390910000|2022-03-16 00:35:10|499.56|496.44|499.68|496.56|499.68|496.56|499.43|496.31|0
1647390920000|2022-03-16 00:35:20|499.56|496.44|499.81|496.69|499.81|496.69|499.56|496.44|0
1647390930000|2022-03-16 00:35:30|499.68|496.56|499.68|496.56|499.81|496.69|499.68|496.56|0
1647390940000|2022-03-16 00:35:40|499.81|496.69|500.31|497.19|500.31|497.19|499.81|496.69|0
1647390950000|2022-03-16 00:35:50|500.06|496.94|500.18|497.06|500.18|497.06|499.81|496.69|0
1647390960000|2022-03-16 00:36:00|500.06|496.94|499.68|496.56|500.06|496.94|499.68|496.56|0
1647390970000|2022-03-16 00:36:10|499.93|496.81|500.18|497.06|500.18|497.06|499.93|496.81|0
1647390980000|2022-03-16 00:36:20|500.43|497.31|500.93|497.81|500.93|497.81|500.43|497.31|0
1647390990000|2022-03-16 00:36:30|500.81|497.69|500.93|497.81|500.93|497.81|500.81|497.69|0
1647391000000|2022-03-16 00:36:40|500.68|497.56|500.18|497.06|500.68|497.56|500.18|497.06|0
1647391010000|2022-03-16 00:36:50|500.43|497.31|500.43|497.31|500.56|497.44|500.43|497.31|0
1647391020000|2022-03-16 00:37:00|500.06|496.94|500.31|497.19|500.31|497.19|499.93|496.81|0
1647391030000|2022-03-16 00:37:10|500.18|497.06|500.18|497.06|500.18|497.06|500.18|497.06|0
1647391040000|2022-03-16 00:37:20|499.93|496.81|499.93|496.81|499.93|496.81|499.68|496.56|0
1647391050000|2022-03-16 00:37:30|500.06|496.94|500.06|496.94|500.06|496.94|500.06|496.94|0
1647391060000|2022-03-16 00:37:40|500.18|497.06|500.68|497.56|500.68|497.56|500.18|497.06|0
1647391070000|2022-03-16 00:37:50|500.93|497.81|500.93|497.81|500.93|497.81|500.81|497.69|0
1647391080000|2022-03-16 00:38:00|501.18|498.06|501.31|498.19|501.31|498.19|501.18|498.06|0
1647391090000|2022-03-16 00:38:10|501.18|498.06|501.31|498.19|501.31|498.19|501.18|498.06|0
1647391100000|2022-03-16 00:38:20|501.06|497.94|500.93|497.81|501.18|498.06|500.93|497.81|0
1647391110000|2022-03-16 00:38:30|501.18|498.06|501.18|498.06|501.18|498.06|501.06|497.94|0
1647391120000|2022-03-16 00:38:40|500.93|497.81|500.68|497.56|500.93|497.81|500.68|497.56|0
1647391130000|2022-03-16 00:38:50|500.81|497.69|500.93|497.81|500.93|497.81|500.68|497.56|0
1647391140000|2022-03-16 00:39:00|501.06|497.94|501.06|497.94|501.06|497.94|501.06|497.94|0
1647391150000|2022-03-16 00:39:10|500.93|497.81|501.43|498.31|501.43|498.31|500.93|497.81|0
1647391160000|2022-03-16 00:39:20|501.31|498.19|501.43|498.31|501.43|498.31|501.31|498.19|0
1647391170000|2022-03-16 00:39:30|500.68|497.56|500.68|497.56|500.68|497.56|500.68|497.56|0
1647391180000|2022-03-16 00:39:40|500.93|497.81|500.43|497.31|500.93|497.81|500.18|497.06|0
1647391190000|2022-03-16 00:39:50|500.18|497.06|500.68|497.56|500.68|497.56|500.18|497.06|0
1647391200000|2022-03-16 00:40:00|500.93|497.81|501.18|498.06|501.43|498.31|500.93|497.81|0
1647391220000|2022-03-16 00:40:20|501.43|498.31|501.18|498.06|501.43|498.31|501.18|498.06|0
1647391230000|2022-03-16 00:40:30|500.93|497.81|501.43|498.31|501.43|498.31|500.93|497.81|0
1647391240000|2022-03-16 00:40:40|501.31|498.19|501.68|498.56|501.68|498.56|501.31|498.19|0
1647391250000|2022-03-16 00:40:50|501.93|498.81|501.68|498.56|501.93|498.81|501.68|498.56|0
1647391260000|2022-03-16 00:41:00|501.43|498.31|500.43|497.31|501.56|498.44|500.43|497.31|0
1647391270000|2022-03-16 00:41:10|500.93|497.81|500.81|497.69|500.93|497.81|500.81|497.69|0
1647391280000|2022-03-16 00:41:20|500.93|497.81|500.93|497.81|500.93|497.81|500.81|497.69|0
1647391310000|2022-03-16 00:41:50|500.81|497.69|500.93|497.81|500.93|497.81|500.81|497.69|0
1647391320000|2022-03-16 00:42:00|500.68|497.56|500.93|497.81|500.93|497.81|500.68|497.56|0
1647391330000|2022-03-16 00:42:10|500.81|497.69|500.43|497.31|500.81|497.69|500.43|497.31|0
1647391340000|2022-03-16 00:42:20|500.31|497.19|500.18|497.06|500.31|497.19|500.18|497.06|0
1647391350000|2022-03-16 00:42:30|499.93|496.81|500.43|497.31|500.43|497.31|499.93|496.81|0
1647391360000|2022-03-16 00:42:40|500.18|497.06|500.18|497.06|500.18|497.06|499.93|496.81|0
1647391370000|2022-03-16 00:42:50|499.93|496.81|500.43|497.31|500.43|497.31|499.93|496.81|0
1647391380000|2022-03-16 00:43:00|500.18|497.06|500.18|497.06|500.18|497.06|500.18|497.06|0
1647391390000|2022-03-16 00:43:10|500.31|497.19|500.43|497.31|500.43|497.31|500.31|497.19|0
1647391400000|2022-03-16 00:43:20|500.18|497.06|500.18|497.06|500.18|497.06|500.18|497.06|0
1647391410000|2022-03-16 00:43:30|499.68|496.56|500.18|497.06|500.18|497.06|499.68|496.56|0
1647391420000|2022-03-16 00:43:40|499.93|496.81|500.31|497.19|500.31|497.19|499.93|496.81|0
1647391430000|2022-03-16 00:43:50|500.43|497.31|500.68|497.56|500.68|497.56|500.43|497.31|0
1647391440000|2022-03-16 00:44:00|501.18|498.06|500.68|497.56|501.18|498.06|500.43|497.31|0
1647391450000|2022-03-16 00:44:10|500.93|497.81|500.93|497.81|500.93|497.81|500.93|497.81|0
1647391460000|2022-03-16 00:44:20|500.68|497.56|500.93|497.81|500.93|497.81|500.68|497.56|0
1647391470000|2022-03-16 00:44:30|501.18|498.06|501.43|498.31|501.43|498.31|501.18|498.06|0
1647391480000|2022-03-16 00:44:40|501.31|498.19|501.18|498.06|501.43|498.31|501.18|498.06|0
1647391490000|2022-03-16 00:44:50|501.06|497.94|501.06|497.94|501.18|498.06|501.06|497.94|0
1647391500000|2022-03-16 00:45:00|500.93|497.81|500.68|497.56|501.18|498.06|500.68|497.56|0
1647391520000|2022-03-16 00:45:20|500.93|497.81|501.18|498.06|501.18|498.06|500.93|497.81|0
1647391530000|2022-03-16 00:45:30|500.93|497.81|501.06|497.94|501.18|498.06|500.93|497.81|0
1647391540000|2022-03-16 00:45:40|500.93|497.81|500.18|497.06|500.93|497.81|500.18|497.06|0
1647391550000|2022-03-16 00:45:50|500.31|497.19|500.06|496.94|500.31|497.19|499.93|496.81|0
1647391560000|2022-03-16 00:46:00|500.18|497.06|500.43|497.31|500.43|497.31|500.18|497.06|0
1647391570000|2022-03-16 00:46:10|500.31|497.19|500.18|497.06|500.31|497.19|500.18|497.06|0
1647391580000|2022-03-16 00:46:20|500.43|497.31|500.43|497.31|500.43|497.31|500.43|497.31|0
1647391590000|2022-03-16 00:46:30|500.56|497.44|500.93|497.81|500.93|497.81|500.56|497.44|0
1647391600000|2022-03-16 00:46:40|501.18|498.06|501.31|498.19|501.43|498.31|501.18|498.06|0
1647391610000|2022-03-16 00:46:50|501.18|498.06|501.18|498.06|501.18|498.06|501.18|498.06|0
1647391620000|2022-03-16 00:47:00|501.43|498.31|501.06|497.94|501.43|498.31|501.06|497.94|0
1647391630000|2022-03-16 00:47:10|500.93|497.81|500.81|497.69|500.93|497.81|500.68|497.56|0
1647391640000|2022-03-16 00:47:20|501.43|498.31|500.93|497.81|501.43|498.31|500.93|497.81|0
1647391650000|2022-03-16 00:47:30|501.18|498.06|501.68|498.56|501.68|498.56|501.18|498.06|0
1647391660000|2022-03-16 00:47:40|501.43|498.31|501.43|498.31|501.68|498.56|501.31|498.19|0
1647391670000|2022-03-16 00:47:50|501.18|498.06|501.18|498.06|501.18|498.06|501.18|498.06|0
1647391680000|2022-03-16 00:48:00|501.06|497.94|500.93|497.81|501.06|497.94|500.93|497.81|0
1647391690000|2022-03-16 00:48:10|501.18|498.06|501.18|498.06|501.18|498.06|501.18|498.06|0
1647391700000|2022-03-16 00:48:20|501.31|498.19|501.31|498.19|501.31|498.19|501.31|498.19|0
1647391710000|2022-03-16 00:48:30|501.18|498.06|501.18|498.06|501.18|498.06|501.06|497.94|0
1647391720000|2022-03-16 00:48:40|501.43|498.31|501.31|498.19|501.43|498.31|501.18|498.06|0
1647391730000|2022-03-16 00:48:50|501.43|498.31|501.43|498.31|501.43|498.31|501.18|498.06|0
1647391750000|2022-03-16 00:49:10|501.68|498.56|501.81|498.69|501.93|498.81|501.68|498.56|0
1647391760000|2022-03-16 00:49:20|501.68|498.56|501.81|498.69|501.81|498.69|501.68|498.56|0
1647391770000|2022-03-16 00:49:30|501.68|498.56|501.93|498.81|501.93|498.81|501.68|498.56|0
1647391780000|2022-03-16 00:49:40|501.68|498.56|501.81|498.69|501.93|498.81|501.68|498.56|0
1647391790000|2022-03-16 00:49:50|501.93|498.81|502.06|498.94|502.06|498.94|501.93|498.81|0
1647391800000|2022-03-16 00:50:00|501.18|498.06|501.43|498.31|501.43|498.31|501.18|498.06|0
1647391810000|2022-03-16 00:50:10|501.18|498.06|501.18|498.06|501.18|498.06|501.18|498.06|0
1647391820000|2022-03-16 00:50:20|500.93|497.81|500.93|497.81|500.93|497.81|500.93|497.81|0
1647391830000|2022-03-16 00:50:30|501.18|498.06|501.18|498.06|501.18|498.06|501.18|498.06|0
1647391840000|2022-03-16 00:50:40|500.93|497.81|501.18|498.06|501.18|498.06|500.93|497.81|0
1647391850000|2022-03-16 00:50:50|500.93|497.81|500.93|497.81|500.93|497.81|500.93|497.81|0
1647391860000|2022-03-16 00:51:00|501.18|498.06|501.18|498.06|501.18|498.06|501.06|497.94|0
1647391870000|2022-03-16 00:51:10|500.93|497.81|500.93|497.81|500.93|497.81|500.93|497.81|0
1647391880000|2022-03-16 00:51:20|500.43|497.31|500.68|497.56|500.68|497.56|500.43|497.31|0
1647391890000|2022-03-16 00:51:30|500.93|497.81|500.06|496.94|500.93|497.81|499.93|496.81|0
1647391900000|2022-03-16 00:51:40|500.18|497.06|500.68|497.56|500.93|497.81|500.18|497.06|0
1647391910000|2022-03-16 00:51:50|500.43|497.31|500.18|497.06|500.43|497.31|500.18|497.06|0
1647391920000|2022-03-16 00:52:00|500.68|497.56|500.18|497.06|500.68|497.56|500.18|497.06|0
1647391930000|2022-03-16 00:52:10|500.43|497.31|500.43|497.31|500.43|497.31|500.43|497.31|0
1647391940000|2022-03-16 00:52:20|499.93|496.81|500.43|497.31|500.43|497.31|499.93|496.81|0
1647391950000|2022-03-16 00:52:30|500.18|497.06|500.68|497.56|500.68|497.56|500.18|497.06|0
1647391960000|2022-03-16 00:52:40|500.93|497.81|500.93|497.81|500.93|497.81|500.93|497.81|0
1647391970000|2022-03-16 00:52:50|500.68|497.56|501.68|498.56|501.93|498.81|500.68|497.56|0
1647391980000|2022-03-16 00:53:00|501.81|498.69|501.68|498.56|501.81|498.69|501.68|498.56|0
1647391990000|2022-03-16 00:53:10|501.93|498.81|501.93|498.81|502.06|498.94|501.93|498.81|0
1647392000000|2022-03-16 00:53:20|501.81|498.69|502.18|499.06|502.18|499.06|501.81|498.69|0
1647392010000|2022-03-16 00:53:30|501.93|498.81|501.93|498.81|501.93|498.81|501.93|498.81|0
1647392030000|2022-03-16 00:53:50|501.68|498.56|501.68|498.56|501.68|498.56|501.68|498.56|0
1647392040000|2022-03-16 00:54:00|501.93|498.81|501.43|498.31|501.93|498.81|501.43|498.31|0
1647392050000|2022-03-16 00:54:10|501.56|498.44|501.68|498.56|501.68|498.56|501.43|498.31|0
1647392060000|2022-03-16 00:54:20|501.43|498.31|501.18|498.06|501.43|498.31|501.18|498.06|0
1647392070000|2022-03-16 00:54:30|501.43|498.31|501.18|498.06|501.43|498.31|501.18|498.06|0
1647392080000|2022-03-16 00:54:40|500.93|497.81|501.18|498.06|501.43|498.31|500.93|497.81|0
1647392090000|2022-03-16 00:54:50|501.43|498.31|501.31|498.19|501.43|498.31|501.31|498.19|0
1647392100000|2022-03-16 00:55:00|501.43|498.31|501.18|498.06|501.43|498.31|501.18|498.06|0
1647392110000|2022-03-16 00:55:10|501.06|497.94|501.18|498.06|501.18|498.06|501.06|497.94|0
1647392120000|2022-03-16 00:55:20|500.93|497.81|500.43|497.31|500.93|497.81|500.43|497.31|0
1647392130000|2022-03-16 00:55:30|500.68|497.56|500.43|497.31|500.68|497.56|500.31|497.19|0
1647392140000|2022-03-16 00:55:40|500.68|497.56|500.68|497.56|500.81|497.69|500.68|497.56|0
1647392150000|2022-03-16 00:55:50|499.93|496.81|500.31|497.19|500.31|497.19|499.93|496.81|0
1647392160000|2022-03-16 00:56:00|500.18|497.06|499.18|496.06|500.18|497.06|499.18|496.06|0
1647392170000|2022-03-16 00:56:10|499.06|495.94|499.06|495.94|499.06|495.94|498.93|495.81|0
1647392180000|2022-03-16 00:56:20|498.93|495.81|499.18|496.06|499.18|496.06|498.93|495.81|0
1647392200000|2022-03-16 00:56:40|499.06|495.94|499.18|496.06|499.18|496.06|498.93|495.81|0
1647392210000|2022-03-16 00:56:50|499.06|495.94|499.06|495.94|499.06|495.94|499.06|495.94|0
1647392220000|2022-03-16 00:57:00|498.93|495.81|499.18|496.06|499.18|496.06|498.93|495.81|0
1647392230000|2022-03-16 00:57:10|498.93|495.81|498.93|495.81|498.93|495.81|498.93|495.81|0
1647392240000|2022-03-16 00:57:20|498.43|495.31|498.43|495.31|498.43|495.31|497.68|494.56|0
1647392250000|2022-03-16 00:57:30|498.68|495.56|497.68|494.56|498.68|495.56|497.68|494.56|0
1647392270000|2022-03-16 00:57:50|497.93|494.81|497.68|494.56|497.93|494.81|497.68|494.56|0
1647392280000|2022-03-16 00:58:00|497.18|494.06|497.56|494.44|497.56|494.44|497.18|494.06|0
1647392290000|2022-03-16 00:58:10|497.68|494.56|497.93|494.81|497.93|494.81|497.68|494.56|0
1647392300000|2022-03-16 00:58:20|497.81|494.69|497.93|494.81|497.93|494.81|497.81|494.69|0
1647392310000|2022-03-16 00:58:30|498.06|494.94|498.18|495.06|498.18|495.06|497.93|494.81|0
1647392320000|2022-03-16 00:58:40|498.06|494.94|498.06|494.94|498.06|494.94|498.06|494.94|0
1647392330000|2022-03-16 00:58:50|498.18|495.06|498.31|495.19|498.31|495.19|498.18|495.06|0
1647392340000|2022-03-16 00:59:00|498.43|495.31|498.31|495.19|498.43|495.31|498.31|495.19|0
1647392350000|2022-03-16 00:59:10|498.18|495.06|498.43|495.31|498.43|495.31|498.18|495.06|0
1647392360000|2022-03-16 00:59:20|498.18|495.06|498.56|495.44|498.56|495.44|498.18|495.06|0
1647392370000|2022-03-16 00:59:30|498.43|495.31|498.56|495.44|498.56|495.44|498.43|495.31|0
1647392380000|2022-03-16 00:59:40|498.68|495.56|498.81|495.69|498.81|495.69|498.68|495.56|0
1647392390000|2022-03-16 00:59:50|498.93|495.81|499.31|496.19|499.43|496.31|498.93|495.81|0
1647392400000|2022-03-16 01:00:00|499.43|496.31|498.43|495.31|499.43|496.31|498.43|495.31|0
1647392410000|2022-03-16 01:00:10|498.68|495.56|498.68|495.56|498.68|495.56|498.68|495.56|0
1647392420000|2022-03-16 01:00:20|498.43|495.31|498.43|495.31|498.43|495.31|498.43|495.31|0
1647392430000|2022-03-16 01:00:30|498.56|495.44|498.93|495.81|498.93|495.81|498.56|495.44|0
1647392440000|2022-03-16 01:00:40|498.68|495.56|498.43|495.31|498.93|495.81|498.43|495.31|0
1647392450000|2022-03-16 01:00:50|498.68|495.56|498.68|495.56|498.68|495.56|498.68|495.56|0
1647392460000|2022-03-16 01:01:00|498.56|495.44|498.43|495.31|498.56|495.44|498.18|495.06|0
1647392470000|2022-03-16 01:01:10|498.68|495.56|498.68|495.56|498.68|495.56|498.43|495.31|0
1647392480000|2022-03-16 01:01:20|498.81|495.69|498.93|495.81|499.06|495.94|498.81|495.69|0
1647392490000|2022-03-16 01:01:30|499.18|496.06|499.06|495.94|499.18|496.06|498.93|495.81|0
1647392500000|2022-03-16 01:01:40|499.18|496.06|499.06|495.94|499.18|496.06|499.06|495.94|0
1647392510000|2022-03-16 01:01:50|499.18|496.06|499.68|496.56|499.81|496.69|499.18|496.06|0
1647392520000|2022-03-16 01:02:00|499.43|496.31|499.68|496.56|499.68|496.56|499.43|496.31|0
1647392530000|2022-03-16 01:02:10|499.81|496.69|499.93|496.81|499.93|496.81|499.81|496.69|0
1647392540000|2022-03-16 01:02:20|499.68|496.56|499.68|496.56|499.68|496.56|499.68|496.56|0
1647392550000|2022-03-16 01:02:30|499.43|496.31|499.68|496.56|499.68|496.56|499.43|496.31|0
1647392560000|2022-03-16 01:02:40|499.43|496.31|499.43|496.31|499.43|496.31|499.31|496.19|0
1647392570000|2022-03-16 01:02:50|499.56|496.44|499.43|496.31|499.56|496.44|499.43|496.31|0
1647392580000|2022-03-16 01:03:00|499.68|496.56|499.68|496.56|499.93|496.81|499.68|496.56|0
1647392590000|2022-03-16 01:03:10|499.81|496.69|499.43|496.31|499.81|496.69|499.43|496.31|0
1647392600000|2022-03-16 01:03:20|499.68|496.56|500.18|497.06|500.18|497.06|499.68|496.56|0
1647392610000|2022-03-16 01:03:30|500.06|496.94|499.93|496.81|500.06|496.94|499.81|496.69|0
1647392620000|2022-03-16 01:03:40|500.06|496.94|500.06|496.94|500.06|496.94|500.06|496.94|0
1647392630000|2022-03-16 01:03:50|499.93|496.81|499.68|496.56|500.18|497.06|499.68|496.56|0
1647392640000|2022-03-16 01:04:00|499.31|496.19|499.43|496.31|499.43|496.31|499.18|496.06|0
1647392650000|2022-03-16 01:04:10|499.31|496.19|499.31|496.19|499.43|496.31|499.31|496.19|0
1647392660000|2022-03-16 01:04:20|499.18|496.06|499.43|496.31|499.43|496.31|499.18|496.06|0
1647392670000|2022-03-16 01:04:30|499.31|496.19|499.18|496.06|499.31|496.19|499.18|496.06|0
1647392680000|2022-03-16 01:04:40|499.31|496.19|499.06|495.94|499.31|496.19|498.93|495.81|0
1647392690000|2022-03-16 01:04:50|499.18|496.06|498.56|495.44|499.18|496.06|498.56|495.44|0
1647392700000|2022-03-16 01:05:00|498.43|495.31|498.18|495.06|498.43|495.31|498.18|495.06|0
1647392710000|2022-03-16 01:05:10|497.93|494.81|497.68|494.56|498.18|495.06|497.68|494.56|0
1647392720000|2022-03-16 01:05:20|497.18|494.06|497.31|494.19|497.31|494.19|497.18|494.06|0
1647392730000|2022-03-16 01:05:30|496.93|493.81|497.18|494.06|497.18|494.06|496.93|493.81|0
1647392740000|2022-03-16 01:05:40|497.31|494.19|497.18|494.06|497.31|494.19|497.18|494.06|0
1647392750000|2022-03-16 01:05:50|496.93|493.81|497.06|493.94|497.06|493.94|496.93|493.81|0
1647392760000|2022-03-16 01:06:00|496.93|493.81|497.06|493.94|497.06|493.94|496.93|493.81|0
1647392770000|2022-03-16 01:06:10|496.93|493.81|497.43|494.31|497.43|494.31|496.93|493.81|0
1647392780000|2022-03-16 01:06:20|497.18|494.06|497.43|494.31|497.43|494.31|497.18|494.06|0
1647392790000|2022-03-16 01:06:30|497.68|494.56|497.56|494.44|497.93|494.81|497.43|494.31|0
1647392800000|2022-03-16 01:06:40|497.93|494.81|497.68|494.56|497.93|494.81|497.68|494.56|0
1647392810000|2022-03-16 01:06:50|497.93|494.81|498.06|494.94|498.06|494.94|497.81|494.69|0
1647392820000|2022-03-16 01:07:00|498.93|495.81|498.93|495.81|498.93|495.81|498.93|495.81|0
1647392830000|2022-03-16 01:07:10|498.81|495.69|499.43|496.31|499.43|496.31|498.81|495.69|0
1647392840000|2022-03-16 01:07:20|499.93|496.81|500.18|497.06|500.18|497.06|499.93|496.81|0
1647392850000|2022-03-16 01:07:30|499.93|496.81|499.81|496.69|499.93|496.81|499.81|496.69|0
1647392860000|2022-03-16 01:07:40|499.68|496.56|499.68|496.56|499.68|496.56|499.43|496.31|0
1647392870000|2022-03-16 01:07:50|499.43|496.31|499.43|496.31|499.68|496.56|499.43|496.31|0
1647392880000|2022-03-16 01:08:00|499.56|496.44|498.31|495.19|499.56|496.44|498.18|495.06|0
1647392890000|2022-03-16 01:08:10|498.18|495.06|498.93|495.81|498.93|495.81|498.18|495.06|0
1647392900000|2022-03-16 01:08:20|498.81|495.69|498.93|495.81|499.06|495.94|498.81|495.69|0
1647392910000|2022-03-16 01:08:30|499.18|496.06|498.93|495.81|499.18|496.06|498.93|495.81|0
1647392920000|2022-03-16 01:08:40|498.68|495.56|498.56|495.44|498.68|495.56|498.31|495.19|0
1647392930000|2022-03-16 01:08:50|498.68|495.56|498.68|495.56|498.68|495.56|498.56|495.44|0
1647392940000|2022-03-16 01:09:00|498.56|495.44|498.81|495.69|498.93|495.81|498.56|495.44|0
1647392950000|2022-03-16 01:09:10|498.93|495.81|499.18|496.06|499.31|496.19|498.93|495.81|0
1647392960000|2022-03-16 01:09:20|499.31|496.19|499.06|495.94|499.31|496.19|499.06|495.94|0
1647392970000|2022-03-16 01:09:30|499.18|496.06|499.18|496.06|499.18|496.06|499.18|496.06|0
1647392980000|2022-03-16 01:09:40|499.06|495.94|499.68|496.56|499.68|496.56|499.06|495.94|0
1647392990000|2022-03-16 01:09:50|499.43|496.31|499.68|496.56|499.68|496.56|499.43|496.31|0
1647393000000|2022-03-16 01:10:00|499.56|496.44|499.56|496.44|499.56|496.44|499.43|496.31|0
1647393010000|2022-03-16 01:10:10|499.68|496.56|499.81|496.69|499.81|496.69|499.68|496.56|0
1647393020000|2022-03-16 01:10:20|499.93|496.81|500.18|497.06|500.18|497.06|499.81|496.69|0
1647393030000|2022-03-16 01:10:30|499.93|496.81|499.93|496.81|499.93|496.81|499.93|496.81|0
1647393040000|2022-03-16 01:10:40|500.18|497.06|500.43|497.31|500.43|497.31|500.18|497.06|0
1647393050000|2022-03-16 01:10:50|500.93|497.81|501.18|498.06|501.18|498.06|500.93|497.81|0
1647393060000|2022-03-16 01:11:00|500.81|497.69|501.06|497.94|501.06|497.94|500.81|497.69|0
1647393070000|2022-03-16 01:11:10|500.93|497.81|500.93|497.81|501.18|498.06|500.93|497.81|0
1647393080000|2022-03-16 01:11:20|500.68|497.56|500.81|497.69|500.93|497.81|500.68|497.56|0
1647393090000|2022-03-16 01:11:30|500.93|497.81|500.81|497.69|500.93|497.81|500.81|497.69|0
1647393100000|2022-03-16 01:11:40|500.93|497.81|500.93|497.81|500.93|497.81|500.81|497.69|0
1647393110000|2022-03-16 01:11:50|501.06|497.94|501.18|498.06|501.18|498.06|501.06|497.94|0
1647393120000|2022-03-16 01:12:00|501.31|498.19|501.31|498.19|501.43|498.31|501.31|498.19|0
1647393130000|2022-03-16 01:12:10|501.18|498.06|500.93|497.81|501.18|498.06|500.93|497.81|0
1647393140000|2022-03-16 01:12:20|500.68|497.56|501.18|498.06|501.18|498.06|500.43|497.31|0
1647393150000|2022-03-16 01:12:30|500.93|497.81|501.18|498.06|501.18|498.06|500.93|497.81|0
1647393160000|2022-03-16 01:12:40|501.31|498.19|501.18|498.06|501.31|498.19|501.18|498.06|0
1647393170000|2022-03-16 01:12:50|501.43|498.31|501.43|498.31|501.43|498.31|501.43|498.31|0
1647393180000|2022-03-16 01:13:00|501.18|498.06|499.68|496.56|501.18|498.06|499.68|496.56|0
1647393190000|2022-03-16 01:13:10|499.81|496.69|499.93|496.81|499.93|496.81|499.81|496.69|0
1647393200000|2022-03-16 01:13:20|499.68|496.56|499.68|496.56|499.81|496.69|499.68|496.56|0
1647393210000|2022-03-16 01:13:30|499.81|496.69|499.68|496.56|499.81|496.69|499.68|496.56|0
1647393220000|2022-03-16 01:13:40|499.93|496.81|499.93|496.81|499.93|496.81|499.93|496.81|0
1647393230000|2022-03-16 01:13:50|499.43|496.31|499.18|496.06|499.43|496.31|499.18|496.06|0
1647393240000|2022-03-16 01:14:00|499.43|496.31|499.06|495.94|499.43|496.31|499.06|495.94|0
1647393250000|2022-03-16 01:14:10|498.93|495.81|498.93|495.81|498.93|495.81|498.93|495.81|0
1647393260000|2022-03-16 01:14:20|498.81|495.69|498.81|495.69|498.81|495.69|498.81|495.69|0
1647393270000|2022-03-16 01:14:30|498.93|495.81|498.93|495.81|498.93|495.81|498.93|495.81|0
1647393280000|2022-03-16 01:14:40|498.68|495.56|498.68|495.56|498.68|495.56|498.68|495.56|0
1647393290000|2022-03-16 01:14:50|498.93|495.81|498.81|495.69|498.93|495.81|498.81|495.69|0
1647393300000|2022-03-16 01:15:00|499.06|495.94|498.93|495.81|499.18|496.06|498.93|495.81|0
1647393310000|2022-03-16 01:15:10|499.18|496.06|499.18|496.06|499.43|496.31|498.93|495.81|0
1647393320000|2022-03-16 01:15:20|499.31|496.19|499.18|496.06|499.43|496.31|499.18|496.06|0
1647393330000|2022-03-16 01:15:30|498.93|495.81|499.18|496.06|499.18|496.06|498.93|495.81|0
1647393340000|2022-03-16 01:15:40|499.31|496.19|499.18|496.06|499.31|496.19|499.18|496.06|0
1647393350000|2022-03-16 01:15:50|499.06|495.94|498.68|495.56|499.06|495.94|498.68|495.56|0
1647393360000|2022-03-16 01:16:00|498.18|495.06|497.81|494.69|498.18|495.06|497.81|494.69|0
1647393370000|2022-03-16 01:16:10|497.68|494.56|498.43|495.31|498.43|495.31|497.68|494.56|0
1647393380000|2022-03-16 01:16:20|497.93|494.81|498.68|495.56|498.68|495.56|497.93|494.81|0
1647393390000|2022-03-16 01:16:30|498.31|495.19|498.43|495.31|498.43|495.31|498.18|495.06|0
1647393400000|2022-03-16 01:16:40|498.56|495.44|498.68|495.56|498.68|495.56|498.56|495.44|0
1647393410000|2022-03-16 01:16:50|498.93|495.81|498.93|495.81|498.93|495.81|498.93|495.81|0
1647393420000|2022-03-16 01:17:00|498.81|495.69|499.06|495.94|499.06|495.94|498.81|495.69|0
1647393430000|2022-03-16 01:17:10|499.18|496.06|498.68|495.56|499.18|496.06|498.43|495.31|0
1647393440000|2022-03-16 01:17:20|498.93|495.81|498.93|495.81|498.93|495.81|498.68|495.56|0
1647393450000|2022-03-16 01:17:30|499.43|496.31|499.31|496.19|499.43|496.31|499.06|495.94|0
1647393460000|2022-03-16 01:17:40|499.43|496.31|499.31|496.19|499.43|496.31|499.31|496.19|0
1647393470000|2022-03-16 01:17:50|499.43|496.31|498.93|495.81|499.43|496.31|498.93|495.81|0
1647393480000|2022-03-16 01:18:00|499.43|496.31|498.93|495.81|499.43|496.31|498.93|495.81|0
1647393490000|2022-03-16 01:18:10|499.31|496.19|499.18|496.06|499.31|496.19|499.18|496.06|0
1647393500000|2022-03-16 01:18:20|499.06|495.94|499.18|496.06|499.31|496.19|499.06|495.94|0
1647393510000|2022-03-16 01:18:30|498.93|495.81|499.06|495.94|499.18|496.06|498.93|495.81|0
1647393520000|2022-03-16 01:18:40|499.18|496.06|499.18|496.06|499.31|496.19|499.18|496.06|0
1647393530000|2022-03-16 01:18:50|499.06|495.94|499.31|496.19|499.31|496.19|499.06|495.94|0
1647393540000|2022-03-16 01:19:00|499.06|495.94|498.56|495.44|499.06|495.94|498.43|495.31|0
1647393550000|2022-03-16 01:19:10|498.81|495.69|498.68|495.56|498.81|495.69|498.68|495.56|0
1647393560000|2022-03-16 01:19:20|498.81|495.69|497.68|494.56|498.81|495.69|497.68|494.56|0
1647393570000|2022-03-16 01:19:30|497.43|494.31|497.43|494.31|497.56|494.44|497.43|494.31|0
1647393580000|2022-03-16 01:19:40|497.93|494.81|497.68|494.56|497.93|494.81|497.68|494.56|0
1647393590000|2022-03-16 01:19:50|497.81|494.69|497.81|494.69|497.81|494.69|497.81|494.69|0
1647393600000|2022-03-16 01:20:00|497.43|494.31|497.43|494.31|498.18|495.06|497.43|494.31|0
1647393610000|2022-03-16 01:20:10|497.68|494.56|497.93|494.81|497.93|494.81|497.68|494.56|0
1647393620000|2022-03-16 01:20:20|497.68|494.56|497.93|494.81|497.93|494.81|497.68|494.56|0
1647393630000|2022-03-16 01:20:30|498.06|494.94|498.18|495.06|498.18|495.06|497.93|494.81|0
1647393640000|2022-03-16 01:20:40|497.81|494.69|498.31|495.19|498.43|495.31|497.81|494.69|0
1647393650000|2022-03-16 01:20:50|498.18|495.06|498.18|495.06|498.31|495.19|498.18|495.06|0
1647393660000|2022-03-16 01:21:00|497.93|494.81|498.18|495.06|498.18|495.06|497.93|494.81|0
1647393670000|2022-03-16 01:21:10|497.93|494.81|497.43|494.31|497.93|494.81|497.43|494.31|0
1647393680000|2022-03-16 01:21:20|497.68|494.56|497.68|494.56|497.68|494.56|497.43|494.31|0
1647393690000|2022-03-16 01:21:30|498.06|494.94|498.18|495.06|498.18|495.06|497.93|494.81|0
1647393700000|2022-03-16 01:21:40|497.93|494.81|498.18|495.06|498.18|495.06|497.93|494.81|0
1647393710000|2022-03-16 01:21:50|497.93|494.81|498.18|495.06|498.18|495.06|497.93|494.81|0
1647393720000|2022-03-16 01:22:00|497.93|494.81|498.56|495.44|498.56|495.44|497.93|494.81|0
1647393730000|2022-03-16 01:22:10|498.43|495.31|497.93|494.81|498.43|495.31|497.93|494.81|0
1647393740000|2022-03-16 01:22:20|498.18|495.06|498.93|495.81|498.93|495.81|498.18|495.06|0
1647393750000|2022-03-16 01:22:30|498.43|495.31|498.31|495.19|498.56|495.44|498.18|495.06|0
1647393760000|2022-03-16 01:22:40|498.18|495.06|498.18|495.06|498.18|495.06|498.18|495.06|0
1647393770000|2022-03-16 01:22:50|497.93|494.81|498.06|494.94|498.06|494.94|497.93|494.81|0
1647393780000|2022-03-16 01:23:00|497.93|494.81|497.93|494.81|497.93|494.81|497.81|494.69|0
1647393790000|2022-03-16 01:23:10|498.06|494.94|498.06|494.94|498.18|495.06|498.06|494.94|0
1647393800000|2022-03-16 01:23:20|498.43|495.31|498.43|495.31|498.68|495.56|498.43|495.31|0
1647393810000|2022-03-16 01:23:30|497.93|494.81|497.18|494.06|497.93|494.81|497.18|494.06|0
1647393820000|2022-03-16 01:23:40|497.43|494.31|497.93|494.81|497.93|494.81|497.43|494.31|0
1647393830000|2022-03-16 01:23:50|498.18|495.06|497.93|494.81|498.18|495.06|497.93|494.81|0
1647393840000|2022-03-16 01:24:00|498.06|494.94|498.06|494.94|498.06|494.94|497.93|494.81|0
1647393850000|2022-03-16 01:24:10|497.81|494.69|498.06|494.94|498.06|494.94|497.81|494.69|0
1647393860000|2022-03-16 01:24:20|498.18|495.06|497.81|494.69|498.18|495.06|497.81|494.69|0
1647393870000|2022-03-16 01:24:30|497.93|494.81|497.93|494.81|498.18|495.06|497.93|494.81|0
1647393880000|2022-03-16 01:24:40|497.43|494.31|497.43|494.31|497.43|494.31|497.43|494.31|0
1647393890000|2022-03-16 01:24:50|497.56|494.44|497.56|494.44|497.68|494.56|497.56|494.44|0
1647393900000|2022-03-16 01:25:00|497.68|494.56|497.93|494.81|497.93|494.81|497.68|494.56|0
1647393910000|2022-03-16 01:25:10|497.68|494.56|497.93|494.81|497.93|494.81|497.68|494.56|0
1647393920000|2022-03-16 01:25:20|498.18|495.06|498.18|495.06|498.18|495.06|497.93|494.81|0
1647393930000|2022-03-16 01:25:30|498.43|495.31|499.43|496.31|499.43|496.31|498.43|495.31|0
1647393940000|2022-03-16 01:25:40|499.18|496.06|498.93|495.81|499.18|496.06|498.93|495.81|0
1647393950000|2022-03-16 01:25:50|498.31|495.19|498.68|495.56|498.68|495.56|498.31|495.19|0
1647393960000|2022-03-16 01:26:00|498.43|495.31|497.93|494.81|498.56|495.44|497.81|494.69|0
1647393970000|2022-03-16 01:26:10|498.06|494.94|497.68|494.56|498.06|494.94|497.68|494.56|0
1647393980000|2022-03-16 01:26:20|497.93|494.81|497.68|494.56|497.93|494.81|497.68|494.56|0
1647393990000|2022-03-16 01:26:30|497.93|494.81|497.93|494.81|497.93|494.81|497.93|494.81|0
1647394000000|2022-03-16 01:26:40|498.18|495.06|498.31|495.19|498.31|495.19|498.18|495.06|0
1647394010000|2022-03-16 01:26:50|498.18|495.06|498.31|495.19|498.43|495.31|498.18|495.06|0
1647394020000|2022-03-16 01:27:00|498.43|495.31|497.93|494.81|498.43|495.31|497.93|494.81|0
1647394030000|2022-03-16 01:27:10|498.18|495.06|498.18|495.06|498.18|495.06|498.18|495.06|0
1647394040000|2022-03-16 01:27:20|497.93|494.81|497.93|494.81|497.93|494.81|497.93|494.81|0
1647394050000|2022-03-16 01:27:30|497.68|494.56|497.93|494.81|498.18|495.06|497.68|494.56|0
1647394060000|2022-03-16 01:27:40|498.18|495.06|498.93|495.81|498.93|495.81|498.18|495.06|0
1647394070000|2022-03-16 01:27:50|498.68|495.56|498.43|495.31|498.81|495.69|498.43|495.31|0
1647394080000|2022-03-16 01:28:00|498.93|495.81|498.68|495.56|498.93|495.81|498.68|495.56|0
1647394090000|2022-03-16 01:28:10|498.93|495.81|498.43|495.31|498.93|495.81|498.43|495.31|0
1647394100000|2022-03-16 01:28:20|498.18|495.06|498.68|495.56|498.68|495.56|498.18|495.06|0
1647394110000|2022-03-16 01:28:30|498.93|495.81|498.68|495.56|498.93|495.81|498.43|495.31|0
1647394120000|2022-03-16 01:28:40|498.43|495.31|498.43|495.31|498.43|495.31|498.43|495.31|0
1647394130000|2022-03-16 01:28:50|498.68|495.56|498.56|495.44|498.68|495.56|498.56|495.44|0
1647394140000|2022-03-16 01:29:00|498.68|495.56|498.43|495.31|498.68|495.56|498.43|495.31|0
1647394150000|2022-03-16 01:29:10|498.68|495.56|498.68|495.56|498.68|495.56|498.43|495.31|0
1647394160000|2022-03-16 01:29:20|498.93|495.81|498.56|495.44|498.93|495.81|498.56|495.44|0
1647394170000|2022-03-16 01:29:30|498.68|495.56|498.43|495.31|498.68|495.56|498.43|495.31|0
1647394180000|2022-03-16 01:29:40|498.68|495.56|498.68|495.56|498.68|495.56|498.68|495.56|0
1647394190000|2022-03-16 01:29:50|498.81|495.69|498.81|495.69|498.81|495.69|498.68|495.56|0
1647394200000|2022-03-16 01:30:00|498.56|495.44|497.68|494.56|498.56|495.44|497.68|494.56|0
1647394210000|2022-03-16 01:30:10|498.18|495.06|498.56|495.44|498.68|495.56|498.18|495.06|0
1647394220000|2022-03-16 01:30:20|497.93|494.81|498.68|495.56|498.68|495.56|497.93|494.81|0
1647394230000|2022-03-16 01:30:30|497.93|494.81|498.43|495.31|498.43|495.31|497.93|494.81|0
1647394240000|2022-03-16 01:30:40|498.68|495.56|498.68|495.56|498.93|495.81|498.68|495.56|0
1647394250000|2022-03-16 01:30:50|498.81|495.69|499.18|496.06|499.18|496.06|498.81|495.69|0
1647394260000|2022-03-16 01:31:00|500.18|497.06|500.06|496.94|500.31|497.19|499.93|496.81|0
1647394270000|2022-03-16 01:31:10|499.93|496.81|499.93|496.81|500.18|497.06|499.68|496.56|0
1647394280000|2022-03-16 01:31:20|499.68|496.56|499.68|496.56|499.68|496.56|499.56|496.44|0
1647394290000|2022-03-16 01:31:30|499.43|496.31|498.68|495.56|499.43|496.31|498.68|495.56|0
1647394300000|2022-03-16 01:31:40|498.93|495.81|498.43|495.31|498.93|495.81|498.43|495.31|0
1647394310000|2022-03-16 01:31:50|498.68|495.56|498.81|495.69|498.81|495.69|498.68|495.56|0
1647394320000|2022-03-16 01:32:00|499.31|496.19|499.43|496.31|499.43|496.31|499.18|496.06|0
1647394330000|2022-03-16 01:32:10|499.06|495.94|499.43|496.31|499.43|496.31|498.93|495.81|0
1647394340000|2022-03-16 01:32:20|499.68|496.56|500.18|497.06|500.31|497.19|499.68|496.56|0
1647394350000|2022-03-16 01:32:30|500.06|496.94|500.06|496.94|500.18|497.06|500.06|496.94|0
1647394360000|2022-03-16 01:32:40|499.68|496.56|500.18|497.06|500.18|497.06|499.68|496.56|0
1647394370000|2022-03-16 01:32:50|500.06|496.94|500.18|497.06|500.18|497.06|500.06|496.94|0
1647394380000|2022-03-16 01:33:00|500.43|497.31|500.31|497.19|500.43|497.31|499.93|496.81|0
1647394390000|2022-03-16 01:33:10|499.93|496.81|500.31|497.19|500.31|497.19|499.93|496.81|0
1647394400000|2022-03-16 01:33:20|499.93|496.81|499.68|496.56|499.93|496.81|499.68|496.56|0
1647394410000|2022-03-16 01:33:30|498.93|495.81|498.93|495.81|498.93|495.81|498.68|495.56|0
1647394420000|2022-03-16 01:33:40|499.06|495.94|499.18|496.06|499.18|496.06|498.93|495.81|0
1647394430000|2022-03-16 01:33:50|499.43|496.31|499.31|496.19|499.43|496.31|499.06|495.94|0
1647394440000|2022-03-16 01:34:00|499.43|496.31|499.43|496.31|499.43|496.31|499.43|496.31|0
1647394450000|2022-03-16 01:34:10|499.18|496.06|499.68|496.56|499.68|496.56|499.18|496.06|0
1647394460000|2022-03-16 01:34:20|499.43|496.31|499.68|496.56|499.68|496.56|499.18|496.06|0
1647394470000|2022-03-16 01:34:30|499.56|496.44|499.68|496.56|499.68|496.56|499.56|496.44|0
1647394480000|2022-03-16 01:34:40|499.43|496.31|499.43|496.31|499.81|496.69|499.43|496.31|0
1647394490000|2022-03-16 01:34:50|499.18|496.06|499.68|496.56|499.68|496.56|499.18|496.06|0
1647394500000|2022-03-16 01:35:00|499.56|496.44|499.68|496.56|499.68|496.56|499.18|496.06|0
1647394510000|2022-03-16 01:35:10|499.56|496.44|499.43|496.31|499.56|496.44|499.43|496.31|0
1647394520000|2022-03-16 01:35:20|499.18|496.06|498.93|495.81|499.18|496.06|498.93|495.81|0
1647394530000|2022-03-16 01:35:30|499.18|496.06|498.68|495.56|499.18|496.06|498.68|495.56|0
1647394540000|2022-03-16 01:35:40|498.43|495.31|498.06|494.94|498.68|495.56|498.06|494.94|0
1647394550000|2022-03-16 01:35:50|497.93|494.81|497.93|494.81|497.93|494.81|497.81|494.69|0
1647394560000|2022-03-16 01:36:00|498.06|494.94|498.18|495.06|498.18|495.06|498.06|494.94|0
1647394570000|2022-03-16 01:36:10|499.18|496.06|499.18|496.06|499.18|496.06|499.18|496.06|0
1647394580000|2022-03-16 01:36:20|499.43|496.31|499.18|496.06|499.43|496.31|499.18|496.06|0
1647394590000|2022-03-16 01:36:30|499.31|496.19|499.68|496.56|499.68|496.56|499.18|496.06|0
1647394600000|2022-03-16 01:36:40|499.56|496.44|499.43|496.31|499.56|496.44|499.43|496.31|0
1647394610000|2022-03-16 01:36:50|499.18|496.06|498.93|495.81|499.18|496.06|498.93|495.81|0
1647394620000|2022-03-16 01:37:00|498.56|495.44|498.93|495.81|498.93|495.81|498.56|495.44|0
1647394630000|2022-03-16 01:37:10|498.31|495.19|498.68|495.56|498.93|495.81|498.31|495.19|0
1647394640000|2022-03-16 01:37:20|498.93|495.81|499.06|495.94|499.06|495.94|498.93|495.81|0
1647394650000|2022-03-16 01:37:30|499.18|496.06|499.18|496.06|499.18|496.06|499.06|495.94|0
1647394660000|2022-03-16 01:37:40|499.43|496.31|499.56|496.44|499.68|496.56|499.43|496.31|0
1647394670000|2022-03-16 01:37:50|499.43|496.31|499.56|496.44|499.68|496.56|499.43|496.31|0
1647394680000|2022-03-16 01:38:00|499.68|496.56|499.68|496.56|499.68|496.56|499.43|496.31|0
1647394690000|2022-03-16 01:38:10|499.43|496.31|499.43|496.31|499.68|496.56|499.43|496.31|0
1647394700000|2022-03-16 01:38:20|499.56|496.44|499.43|496.31|499.56|496.44|499.43|496.31|0
1647394710000|2022-03-16 01:38:30|499.31|496.19|499.18|496.06|499.31|496.19|499.18|496.06|0
1647394720000|2022-03-16 01:38:40|499.06|495.94|499.68|496.56|499.68|496.56|499.06|495.94|0
1647394730000|2022-03-16 01:38:50|499.81|496.69|499.68|496.56|499.93|496.81|499.68|496.56|0
1647394740000|2022-03-16 01:39:00|499.56|496.44|499.43|496.31|499.56|496.44|499.31|496.19|0
1647394750000|2022-03-16 01:39:10|499.68|496.56|499.68|496.56|499.68|496.56|499.68|496.56|0
1647394760000|2022-03-16 01:39:20|499.56|496.44|499.68|496.56|499.68|496.56|499.43|496.31|0
1647394770000|2022-03-16 01:39:30|499.93|496.81|499.18|496.06|499.93|496.81|499.18|496.06|0
1647394780000|2022-03-16 01:39:40|499.06|495.94|499.43|496.31|499.43|496.31|498.93|495.81|0
1647394790000|2022-03-16 01:39:50|499.56|496.44|499.81|496.69|499.81|496.69|499.56|496.44|0
1647394800000|2022-03-16 01:40:00|499.93|496.81|499.68|496.56|499.93|496.81|499.68|496.56|0
1647394810000|2022-03-16 01:40:10|499.93|496.81|499.18|496.06|499.93|496.81|499.18|496.06|0
1647394820000|2022-03-16 01:40:20|499.31|496.19|499.43|496.31|499.43|496.31|499.31|496.19|0
1647394830000|2022-03-16 01:40:30|499.56|496.44|498.93|495.81|499.56|496.44|498.93|495.81|0
1647394840000|2022-03-16 01:40:40|498.81|495.69|498.81|495.69|498.81|495.69|498.81|495.69|0
1647394850000|2022-03-16 01:40:50|498.93|495.81|498.93|495.81|498.93|495.81|498.68|495.56|0
1647394860000|2022-03-16 01:41:00|498.68|495.56|499.18|496.06|499.18|496.06|498.68|495.56|0
1647394870000|2022-03-16 01:41:10|499.43|496.31|499.18|496.06|499.43|496.31|499.18|496.06|0
1647394880000|2022-03-16 01:41:20|498.93|495.81|498.68|495.56|498.93|495.81|498.56|495.44|0
1647394890000|2022-03-16 01:41:30|498.81|495.69|498.68|495.56|498.81|495.69|498.68|495.56|0
1647394900000|2022-03-16 01:41:40|498.56|495.44|498.56|495.44|498.68|495.56|498.56|495.44|0
1647394910000|2022-03-16 01:41:50|498.68|495.56|498.68|495.56|498.68|495.56|498.43|495.31|0
1647394920000|2022-03-16 01:42:00|499.43|496.31|499.18|496.06|499.43|496.31|499.18|496.06|0
1647394930000|2022-03-16 01:42:10|498.93|495.81|499.18|496.06|499.43|496.31|498.93|495.81|0
1647394940000|2022-03-16 01:42:20|499.31|496.19|499.18|496.06|499.31|496.19|499.18|496.06|0
1647394950000|2022-03-16 01:42:30|499.43|496.31|498.68|495.56|499.43|496.31|498.68|495.56|0
1647394960000|2022-03-16 01:42:40|498.93|495.81|498.68|495.56|498.93|495.81|498.68|495.56|0
1647394970000|2022-03-16 01:42:50|498.93|495.81|499.18|496.06|499.18|496.06|498.93|495.81|0
1647394980000|2022-03-16 01:43:00|498.93|495.81|498.56|495.44|498.93|495.81|498.56|495.44|0
1647394990000|2022-03-16 01:43:10|498.43|495.31|498.81|495.69|498.81|495.69|498.43|495.31|0
1647395000000|2022-03-16 01:43:20|498.68|495.56|498.43|495.31|498.68|495.56|498.43|495.31|0
1647395010000|2022-03-16 01:43:30|498.68|495.56|498.43|495.31|498.68|495.56|498.43|495.31|0
1647395020000|2022-03-16 01:43:40|498.56|495.44|498.43|495.31|498.56|495.44|498.43|495.31|0
1647395030000|2022-03-16 01:43:50|498.68|495.56|498.56|495.44|498.68|495.56|498.43|495.31|0
1647395040000|2022-03-16 01:44:00|498.68|495.56|498.68|495.56|498.93|495.81|498.68|495.56|0
1647395050000|2022-03-16 01:44:10|498.93|495.81|499.06|495.94|499.06|495.94|498.93|495.81|0
1647395060000|2022-03-16 01:44:20|498.93|495.81|499.18|496.06|499.18|496.06|498.93|495.81|0
1647395070000|2022-03-16 01:44:30|499.68|496.56|499.68|496.56|499.93|496.81|499.68|496.56|0
1647395080000|2022-03-16 01:44:40|499.43|496.31|499.93|496.81|499.93|496.81|499.43|496.31|0
1647395090000|2022-03-16 01:44:50|499.68|496.56|499.93|496.81|499.93|496.81|499.68|496.56|0
1647395100000|2022-03-16 01:45:00|499.68|496.56|500.18|497.06|500.18|497.06|499.68|496.56|0
1647395110000|2022-03-16 01:45:10|500.06|496.94|500.43|497.31|500.43|497.31|500.06|496.94|0
1647395120000|2022-03-16 01:45:20|500.18|497.06|499.93|496.81|500.18|497.06|499.93|496.81|0
1647395130000|2022-03-16 01:45:30|499.68|496.56|499.93|496.81|499.93|496.81|499.68|496.56|0
1647395140000|2022-03-16 01:45:40|500.18|497.06|499.93|496.81|500.18|497.06|499.93|496.81|0
1647395150000|2022-03-16 01:45:50|499.68|496.56|499.68|496.56|499.68|496.56|499.68|496.56|0
1647395160000|2022-03-16 01:46:00|499.43|496.31|499.68|496.56|499.68|496.56|499.43|496.31|0
1647395170000|2022-03-16 01:46:10|499.43|496.31|499.43|496.31|499.43|496.31|499.43|496.31|0
1647395180000|2022-03-16 01:46:20|499.81|496.69|499.68|496.56|499.81|496.69|499.68|496.56|0
1647395190000|2022-03-16 01:46:30|499.56|496.44|499.81|496.69|499.81|496.69|499.43|496.31|0
1647395200000|2022-03-16 01:46:40|499.68|496.56|499.68|496.56|499.81|496.69|499.68|496.56|0
1647395210000|2022-03-16 01:46:50|499.81|496.69|499.68|496.56|499.81|496.69|499.68|496.56|0
1647395220000|2022-03-16 01:47:00|499.18|496.06|499.43|496.31|499.43|496.31|499.18|496.06|0
1647395230000|2022-03-16 01:47:10|499.31|496.19|499.43|496.31|499.43|496.31|499.31|496.19|0
1647395260000|2022-03-16 01:47:40|499.18|496.06|499.18|496.06|499.56|496.44|499.18|496.06|0
1647395270000|2022-03-16 01:47:50|499.43|496.31|499.43|496.31|499.43|496.31|499.43|496.31|0
1647395280000|2022-03-16 01:48:00|499.18|496.06|498.93|495.81|499.18|496.06|498.68|495.56|0
1647395290000|2022-03-16 01:48:10|499.18|496.06|498.93|495.81|499.18|496.06|498.93|495.81|0
1647395300000|2022-03-16 01:48:20|499.18|496.06|498.93|495.81|499.18|496.06|498.93|495.81|0
1647395310000|2022-03-16 01:48:30|499.18|496.06|499.06|495.94|499.18|496.06|499.06|495.94|0
1647395320000|2022-03-16 01:48:40|498.93|495.81|498.81|495.69|498.93|495.81|498.68|495.56|0
1647395330000|2022-03-16 01:48:50|498.43|495.31|498.43|495.31|498.56|495.44|498.43|495.31|0
1647395340000|2022-03-16 01:49:00|498.56|495.44|498.93|495.81|498.93|495.81|498.56|495.44|0
1647395350000|2022-03-16 01:49:10|499.06|495.94|498.93|495.81|499.06|495.94|498.93|495.81|0
1647395360000|2022-03-16 01:49:20|499.18|496.06|499.18|496.06|499.18|496.06|499.18|496.06|0
1647395370000|2022-03-16 01:49:30|498.93|495.81|499.06|495.94|499.06|495.94|498.93|495.81|0
1647395380000|2022-03-16 01:49:40|499.18|496.06|499.68|496.56|499.68|496.56|499.18|496.06|0
1647395390000|2022-03-16 01:49:50|499.56|496.44|499.56|496.44|499.68|496.56|499.56|496.44|0
1647395400000|2022-03-16 01:50:00|499.43|496.31|499.31|496.19|499.43|496.31|499.18|496.06|0
1647395410000|2022-03-16 01:50:10|499.68|496.56|499.43|496.31|499.68|496.56|499.43|496.31|0
1647395420000|2022-03-16 01:50:20|499.18|496.06|499.18|496.06|499.18|496.06|499.18|496.06|0
1647395430000|2022-03-16 01:50:30|498.43|495.31|498.68|495.56|498.68|495.56|498.43|495.31|0
1647395440000|2022-03-16 01:50:40|498.18|495.06|497.68|494.56|498.18|495.06|497.68|494.56|0
1647395450000|2022-03-16 01:50:50|497.81|494.69|497.93|494.81|497.93|494.81|497.68|494.56|0
1647395460000|2022-03-16 01:51:00|497.43|494.31|497.43|494.31|497.68|494.56|497.31|494.19|0
1647395470000|2022-03-16 01:51:10|497.68|494.56|497.56|494.44|497.68|494.56|497.43|494.31|0
1647395480000|2022-03-16 01:51:20|497.68|494.56|497.43|494.31|497.68|494.56|497.43|494.31|0
1647395490000|2022-03-16 01:51:30|497.68|494.56|497.68|494.56|497.93|494.81|497.68|494.56|0
1647395500000|2022-03-16 01:51:40|498.18|495.06|498.18|495.06|498.43|495.31|498.18|495.06|0
1647395510000|2022-03-16 01:51:50|498.06|494.94|497.93|494.81|498.06|494.94|497.93|494.81|0
1647395520000|2022-03-16 01:52:00|497.81|494.69|497.93|494.81|498.18|495.06|497.81|494.69|0
1647395530000|2022-03-16 01:52:10|498.18|495.06|497.93|494.81|498.18|495.06|497.93|494.81|0
1647395550000|2022-03-16 01:52:30|497.68|494.56|497.93|494.81|497.93|494.81|497.68|494.56|0
1647395560000|2022-03-16 01:52:40|497.68|494.56|497.81|494.69|497.93|494.81|497.68|494.56|0
1647395570000|2022-03-16 01:52:50|497.93|494.81|498.06|494.94|498.18|495.06|497.93|494.81|0
1647395580000|2022-03-16 01:53:00|497.93|494.81|497.68|494.56|497.93|494.81|497.68|494.56|0
1647395590000|2022-03-16 01:53:10|497.93|494.81|497.93|494.81|497.93|494.81|497.68|494.56|0
1647395600000|2022-03-16 01:53:20|497.68|494.56|497.93|494.81|497.93|494.81|497.68|494.56|0
1647395610000|2022-03-16 01:53:30|498.06|494.94|498.18|495.06|498.18|495.06|498.06|494.94|0
1647395620000|2022-03-16 01:53:40|498.06|494.94|498.18|495.06|498.18|495.06|498.06|494.94|0
1647395630000|2022-03-16 01:53:50|497.93|494.81|498.18|495.06|498.18|495.06|497.93|494.81|0
1647395640000|2022-03-16 01:54:00|498.06|494.94|498.18|495.06|498.18|495.06|498.06|494.94|0
1647395650000|2022-03-16 01:54:10|498.43|495.31|498.18|495.06|498.43|495.31|497.93|494.81|0
1647395660000|2022-03-16 01:54:20|497.93|494.81|498.18|495.06|498.18|495.06|497.93|494.81|0
1647395670000|2022-03-16 01:54:30|498.43|495.31|498.18|495.06|498.43|495.31|498.18|495.06|0
1647395680000|2022-03-16 01:54:40|498.31|495.19|498.06|494.94|498.31|495.19|497.93|494.81|0
1647395690000|2022-03-16 01:54:50|497.93|494.81|497.93|494.81|497.93|494.81|497.81|494.69|0
1647395700000|2022-03-16 01:55:00|498.43|495.31|498.18|495.06|498.43|495.31|498.18|495.06|0
1647395710000|2022-03-16 01:55:10|498.06|494.94|498.18|495.06|498.18|495.06|498.06|494.94|0
1647395720000|2022-03-16 01:55:20|498.31|495.19|498.43|495.31|498.43|495.31|498.31|495.19|0
1647395730000|2022-03-16 01:55:30|498.31|495.19|498.43|495.31|498.43|495.31|498.31|495.19|0
1647395740000|2022-03-16 01:55:40|498.18|495.06|498.43|495.31|498.43|495.31|498.18|495.06|0
1647395750000|2022-03-16 01:55:50|498.56|495.44|498.43|495.31|498.68|495.56|498.43|495.31|0
1647395760000|2022-03-16 01:56:00|498.68|495.56|498.18|495.06|498.68|495.56|498.18|495.06|0
1647395770000|2022-03-16 01:56:10|497.93|494.81|498.43|495.31|498.43|495.31|497.93|494.81|0
1647395780000|2022-03-16 01:56:20|498.68|495.56|497.93|494.81|498.68|495.56|497.93|494.81|0
1647395790000|2022-03-16 01:56:30|498.18|495.06|498.18|495.06|498.18|495.06|498.18|495.06|0
1647395800000|2022-03-16 01:56:40|498.56|495.44|498.18|495.06|498.56|495.44|498.18|495.06|0
1647395810000|2022-03-16 01:56:50|498.31|495.19|497.93|494.81|498.31|495.19|497.93|494.81|0
1647395820000|2022-03-16 01:57:00|497.68|494.56|497.81|494.69|497.93|494.81|497.68|494.56|0
1647395830000|2022-03-16 01:57:10|497.93|494.81|497.93|494.81|498.06|494.94|497.93|494.81|0
1647395840000|2022-03-16 01:57:20|497.68|494.56|497.43|494.31|497.68|494.56|497.43|494.31|0
1647395850000|2022-03-16 01:57:30|497.31|494.19|496.93|493.81|497.31|494.19|496.93|493.81|0
1647395860000|2022-03-16 01:57:40|497.18|494.06|497.06|493.94|497.18|494.06|496.93|493.81|0
1647395870000|2022-03-16 01:57:50|496.93|493.81|496.93|493.81|496.93|493.81|496.93|493.81|0
1647395880000|2022-03-16 01:58:00|497.06|493.94|497.18|494.06|497.18|494.06|496.93|493.81|0
1647395890000|2022-03-16 01:58:10|497.06|493.94|496.68|493.56|497.06|493.94|496.68|493.56|0
1647395900000|2022-03-16 01:58:20|496.81|493.69|497.06|493.94|497.06|493.94|496.81|493.69|0
1647395910000|2022-03-16 01:58:30|496.81|493.69|496.93|493.81|496.93|493.81|496.81|493.69|0
1647395920000|2022-03-16 01:58:40|496.81|493.69|496.68|493.56|496.81|493.69|496.68|493.56|0
1647395930000|2022-03-16 01:58:50|496.81|493.69|496.68|493.56|496.81|493.69|496.68|493.56|0
1647395940000|2022-03-16 01:59:00|495.18|492.06|494.93|491.81|495.18|492.06|494.93|491.81|0
1647395950000|2022-03-16 01:59:10|495.06|491.94|495.43|492.31|495.43|492.31|495.06|491.94|0
1647395960000|2022-03-16 01:59:20|495.68|492.56|495.81|492.69|495.93|492.81|495.68|492.56|0
1647395970000|2022-03-16 01:59:30|495.93|492.81|496.18|493.06|496.18|493.06|495.93|492.81|0
1647395980000|2022-03-16 01:59:40|495.93|492.81|495.93|492.81|495.93|492.81|495.93|492.81|0
1647395990000|2022-03-16 01:59:50|495.81|492.69|495.68|492.56|495.93|492.81|495.68|492.56|0
1647396000000|2022-03-16 02:00:00|495.43|492.31|495.31|492.19|495.43|492.31|495.18|492.06|0
1647396010000|2022-03-16 02:00:10|495.18|492.06|495.43|492.31|495.43|492.31|495.18|492.06|0
1647396020000|2022-03-16 02:00:20|495.56|492.44|495.31|492.19|495.56|492.44|495.31|492.19|0
1647396030000|2022-03-16 02:00:30|495.18|492.06|493.43|490.31|495.18|492.06|493.18|490.06|0
1647396040000|2022-03-16 02:00:40|493.31|490.19|493.18|490.06|493.31|490.19|493.06|489.94|0
1647396050000|2022-03-16 02:00:50|493.68|490.56|493.93|490.81|493.93|490.81|493.68|490.56|0
1647396060000|2022-03-16 02:01:00|493.68|490.56|493.93|490.81|493.93|490.81|493.68|490.56|0
1647396070000|2022-03-16 02:01:10|494.18|491.06|493.93|490.81|494.18|491.06|493.93|490.81|0
1647396080000|2022-03-16 02:01:20|493.68|490.56|493.43|490.31|493.68|490.56|493.43|490.31|0
1647396090000|2022-03-16 02:01:30|493.06|489.94|493.31|490.19|493.31|490.19|493.06|489.94|0
1647396100000|2022-03-16 02:01:40|493.18|490.06|493.18|490.06|493.18|490.06|493.18|490.06|0
1647396110000|2022-03-16 02:01:50|492.93|489.81|492.93|489.81|493.18|490.06|492.93|489.81|0
1647396120000|2022-03-16 02:02:00|493.18|490.06|492.93|489.81|493.18|490.06|492.93|489.81|0
1647396130000|2022-03-16 02:02:10|492.18|489.06|492.93|489.81|492.93|489.81|492.18|489.06|0
1647396140000|2022-03-16 02:02:20|493.43|490.31|493.43|490.31|493.43|490.31|493.43|490.31|0
1647396150000|2022-03-16 02:02:30|493.31|490.19|493.43|490.31|493.43|490.31|493.18|490.06|0
1647396160000|2022-03-16 02:02:40|493.68|490.56|493.81|490.69|493.81|490.69|493.68|490.56|0
1647396170000|2022-03-16 02:02:50|493.93|490.81|494.18|491.06|494.18|491.06|493.93|490.81|0
1647396180000|2022-03-16 02:03:00|493.68|490.56|493.68|490.56|493.93|490.81|493.68|490.56|0
1647396190000|2022-03-16 02:03:10|493.31|490.19|493.68|490.56|493.68|490.56|493.31|490.19|0
1647396200000|2022-03-16 02:03:20|493.56|490.44|493.43|490.31|493.68|490.56|493.43|490.31|0
1647396210000|2022-03-16 02:03:30|493.56|490.44|493.68|490.56|493.68|490.56|493.56|490.44|0
1647396220000|2022-03-16 02:03:40|493.81|490.69|493.81|490.69|493.81|490.69|493.81|490.69|0
1647396230000|2022-03-16 02:03:50|493.68|490.56|493.56|490.44|493.68|490.56|493.43|490.31|0
1647396240000|2022-03-16 02:04:00|493.18|490.06|493.43|490.31|493.43|490.31|493.18|490.06|0
1647396250000|2022-03-16 02:04:10|493.31|490.19|493.68|490.56|493.68|490.56|493.31|490.19|0
1647396260000|2022-03-16 02:04:20|493.93|490.81|492.93|489.81|493.93|490.81|492.93|489.81|0
1647396270000|2022-03-16 02:04:30|492.68|489.56|491.93|488.81|492.68|489.56|491.93|488.81|0
1647396280000|2022-03-16 02:04:40|492.56|489.44|492.93|489.81|492.93|489.81|492.56|489.44|0
1647396290000|2022-03-16 02:04:50|492.68|489.56|492.18|489.06|492.93|489.81|492.18|489.06|0
1647396300000|2022-03-16 02:05:00|492.43|489.31|492.68|489.56|492.68|489.56|492.43|489.31|0
1647396310000|2022-03-16 02:05:10|492.43|489.31|492.68|489.56|492.68|489.56|492.43|489.31|0
1647396320000|2022-03-16 02:05:20|492.93|489.81|492.81|489.69|492.93|489.81|492.81|489.69|0
1647396330000|2022-03-16 02:05:30|492.68|489.56|492.68|489.56|492.68|489.56|492.43|489.31|0
1647396340000|2022-03-16 02:05:40|492.81|489.69|493.06|489.94|493.06|489.94|492.81|489.69|0
1647396350000|2022-03-16 02:05:50|493.18|490.06|492.93|489.81|493.18|490.06|492.68|489.56|0
1647396360000|2022-03-16 02:06:00|492.81|489.69|492.93|489.81|492.93|489.81|492.81|489.69|0
1647396370000|2022-03-16 02:06:10|493.06|489.94|492.93|489.81|493.06|489.94|492.93|489.81|0
1647396380000|2022-03-16 02:06:20|493.18|490.06|492.93|489.81|493.18|490.06|492.93|489.81|0
1647396390000|2022-03-16 02:06:30|493.06|489.94|492.93|489.81|493.06|489.94|492.93|489.81|0
1647396400000|2022-03-16 02:06:40|493.06|489.94|493.18|490.06|493.18|490.06|493.06|489.94|0
1647396410000|2022-03-16 02:06:50|493.43|490.31|493.43|490.31|493.43|490.31|493.43|490.31|0
1647396430000|2022-03-16 02:07:10|493.68|490.56|493.68|490.56|493.68|490.56|493.56|490.44|0
1647396440000|2022-03-16 02:07:20|493.43|490.31|493.18|490.06|493.43|490.31|493.18|490.06|0
1647396460000|2022-03-16 02:07:40|493.31|490.19|493.31|490.19|493.31|490.19|493.31|490.19|0
1647396470000|2022-03-16 02:07:50|493.18|490.06|492.93|489.81|493.18|490.06|492.93|489.81|0
1647396480000|2022-03-16 02:08:00|492.56|489.44|492.68|489.56|492.68|489.56|492.56|489.44|0
1647396490000|2022-03-16 02:08:10|492.81|489.69|492.81|489.69|492.93|489.81|492.81|489.69|0
1647396500000|2022-03-16 02:08:20|492.93|489.81|493.31|490.19|493.31|490.19|492.93|489.81|0
1647396510000|2022-03-16 02:08:30|493.18|490.06|493.18|490.06|493.18|490.06|493.18|490.06|0
1647396520000|2022-03-16 02:08:40|493.43|490.31|493.18|490.06|493.43|490.31|493.18|490.06|0
1647396530000|2022-03-16 02:08:50|493.43|490.31|493.43|490.31|493.43|490.31|493.43|490.31|0
1647396540000|2022-03-16 02:09:00|493.18|490.06|493.06|489.94|493.18|490.06|492.93|489.81|0
1647396550000|2022-03-16 02:09:10|492.93|489.81|493.18|490.06|493.18|490.06|492.93|489.81|0
1647396560000|2022-03-16 02:09:20|492.93|489.81|492.93|489.81|493.18|490.06|492.93|489.81|0
1647396570000|2022-03-16 02:09:30|492.68|489.56|492.68|489.56|492.81|489.69|492.56|489.44|0
1647396580000|2022-03-16 02:09:40|492.56|489.44|492.43|489.31|492.68|489.56|492.43|489.31|0
1647396590000|2022-03-16 02:09:50|492.56|489.44|492.43|489.31|492.56|489.44|492.43|489.31|0
1647396610000|2022-03-16 02:10:10|492.31|489.19|492.06|488.94|492.31|489.19|492.06|488.94|0
1647396620000|2022-03-16 02:10:20|491.93|488.81|491.68|488.56|491.93|488.81|491.68|488.56|0
1647396630000|2022-03-16 02:10:30|491.43|488.31|491.31|488.19|491.43|488.31|491.31|488.19|0
1647396640000|2022-03-16 02:10:40|491.18|488.06|491.18|488.06|491.31|488.19|491.18|488.06|0
1647396650000|2022-03-16 02:10:50|490.93|487.81|490.93|487.81|490.93|487.81|490.81|487.69|0
1647396660000|2022-03-16 02:11:00|490.81|487.69|490.93|487.81|490.93|487.81|490.81|487.69|0
1647396670000|2022-03-16 02:11:10|490.18|487.06|490.43|487.31|490.43|487.31|490.18|487.06|0
1647396680000|2022-03-16 02:11:20|490.68|487.56|490.93|487.81|490.93|487.81|490.68|487.56|0
1647396690000|2022-03-16 02:11:30|491.18|488.06|491.18|488.06|491.18|488.06|491.06|487.94|0
1647396700000|2022-03-16 02:11:40|490.93|487.81|490.93|487.81|490.93|487.81|490.93|487.81|0
1647396710000|2022-03-16 02:11:50|491.18|488.06|491.18|488.06|491.18|488.06|491.18|488.06|0
1647396720000|2022-03-16 02:12:00|490.93|487.81|490.18|487.06|490.93|487.81|490.18|487.06|0
1647396730000|2022-03-16 02:12:10|490.43|487.31|490.43|487.31|490.43|487.31|490.31|487.19|0
1647396740000|2022-03-16 02:12:20|490.68|487.56|490.43|487.31|490.68|487.56|490.06|486.94|0
1647396750000|2022-03-16 02:12:30|490.18|487.06|489.93|486.81|490.43|487.31|489.93|486.81|0
1647396760000|2022-03-16 02:12:40|490.06|486.94|490.18|487.06|490.18|487.06|489.93|486.81|0
1647396770000|2022-03-16 02:12:50|490.43|487.31|490.18|487.06|490.43|487.31|490.18|487.06|0
1647396780000|2022-03-16 02:13:00|490.31|487.19|490.68|487.56|490.68|487.56|490.31|487.19|0
1647396790000|2022-03-16 02:13:10|490.43|487.31|490.68|487.56|490.68|487.56|490.43|487.31|0
1647396800000|2022-03-16 02:13:20|490.43|487.31|490.68|487.56|490.68|487.56|490.43|487.31|0
1647396810000|2022-03-16 02:13:30|490.93|487.81|490.43|487.31|490.93|487.81|490.43|487.31|0
1647396820000|2022-03-16 02:13:40|490.31|487.19|490.93|487.81|490.93|487.81|490.31|487.19|0
1647396830000|2022-03-16 02:13:50|490.43|487.31|490.43|487.31|490.43|487.31|490.43|487.31|0
1647396840000|2022-03-16 02:14:00|490.31|487.19|490.18|487.06|490.31|487.19|490.18|487.06|0
1647396850000|2022-03-16 02:14:10|490.31|487.19|490.43|487.31|490.43|487.31|490.31|487.19|0
1647396860000|2022-03-16 02:14:20|490.68|487.56|490.93|487.81|490.93|487.81|490.68|487.56|0
1647396870000|2022-03-16 02:14:30|490.68|487.56|490.43|487.31|490.68|487.56|490.43|487.31|0
1647396880000|2022-03-16 02:14:40|490.68|487.56|490.31|487.19|490.68|487.56|490.31|487.19|0
1647396890000|2022-03-16 02:14:50|489.93|486.81|489.68|486.56|489.93|486.81|489.68|486.56|0
1647396900000|2022-03-16 02:15:00|490.18|487.06|489.68|486.56|490.18|487.06|489.68|486.56|0
1647396910000|2022-03-16 02:15:10|489.93|486.81|489.93|486.81|489.93|486.81|489.43|486.31|0
1647396920000|2022-03-16 02:15:20|490.06|486.94|490.18|487.06|490.18|487.06|490.06|486.94|0
1647396930000|2022-03-16 02:15:30|490.43|487.31|490.68|487.56|490.68|487.56|490.43|487.31|0
1647396940000|2022-03-16 02:15:40|490.93|487.81|491.43|488.31|491.43|488.31|490.81|487.69|0
1647396950000|2022-03-16 02:15:50|491.18|488.06|491.18|488.06|491.18|488.06|490.93|487.81|0
1647396960000|2022-03-16 02:16:00|490.68|487.56|491.18|488.06|491.18|488.06|490.68|487.56|0
1647396970000|2022-03-16 02:16:10|491.43|488.31|491.31|488.19|491.43|488.31|491.18|488.06|0
1647396980000|2022-03-16 02:16:20|491.43|488.31|491.18|488.06|491.43|488.31|490.68|487.56|0
1647396990000|2022-03-16 02:16:30|491.31|488.19|491.18|488.06|491.43|488.31|491.18|488.06|0
1647397000000|2022-03-16 02:16:40|491.43|488.31|491.43|488.31|491.43|488.31|491.18|488.06|0
1647397010000|2022-03-16 02:16:50|491.18|488.06|491.43|488.31|491.43|488.31|491.18|488.06|0
1647397020000|2022-03-16 02:17:00|491.18|488.06|491.43|488.31|491.43|488.31|491.18|488.06|0
1647397030000|2022-03-16 02:17:10|491.06|487.94|491.06|487.94|491.06|487.94|491.06|487.94|0
1647397040000|2022-03-16 02:17:20|490.93|487.81|491.18|488.06|491.18|488.06|490.93|487.81|0
1647397050000|2022-03-16 02:17:30|491.43|488.31|491.43|488.31|491.43|488.31|491.43|488.31|0
1647397060000|2022-03-16 02:17:40|491.31|488.19|491.31|488.19|491.31|488.19|491.31|488.19|0
1647397070000|2022-03-16 02:17:50|491.18|488.06|491.18|488.06|491.43|488.31|491.18|488.06|0
1647397080000|2022-03-16 02:18:00|491.43|488.31|491.43|488.31|491.43|488.31|491.43|488.31|0
1647397090000|2022-03-16 02:18:10|490.93|487.81|491.18|488.06|491.18|488.06|490.93|487.81|0
1647397100000|2022-03-16 02:18:20|491.06|487.94|490.68|487.56|491.06|487.94|490.43|487.31|0
1647397110000|2022-03-16 02:18:30|490.93|487.81|490.81|487.69|490.93|487.81|490.68|487.56|0
1647397120000|2022-03-16 02:18:40|490.93|487.81|490.68|487.56|490.93|487.81|490.68|487.56|0
1647397130000|2022-03-16 02:18:50|491.06|487.94|491.18|488.06|491.18|488.06|491.06|487.94|0
1647397140000|2022-03-16 02:19:00|491.43|488.31|491.43|488.31|491.43|488.31|491.43|488.31|0
1647397150000|2022-03-16 02:19:10|490.93|487.81|490.93|487.81|491.06|487.94|490.93|487.81|0
1647397160000|2022-03-16 02:19:20|491.06|487.94|491.06|487.94|491.06|487.94|491.06|487.94|0
1647397170000|2022-03-16 02:19:30|491.18|488.06|492.43|489.31|492.68|489.56|491.18|488.06|0
1647397180000|2022-03-16 02:19:40|492.68|489.56|491.68|488.56|492.68|489.56|491.68|488.56|0
1647397190000|2022-03-16 02:19:50|492.18|489.06|492.43|489.31|492.43|489.31|491.81|488.69|0
1647397200000|2022-03-16 02:20:00|492.56|489.44|492.68|489.56|492.68|489.56|492.18|489.06|0
1647397210000|2022-03-16 02:20:10|492.43|489.31|492.68|489.56|492.68|489.56|492.43|489.31|0
1647397220000|2022-03-16 02:20:20|492.56|489.44|492.81|489.69|492.81|489.69|492.56|489.44|0
1647397230000|2022-03-16 02:20:30|492.68|489.56|493.43|490.31|493.43|490.31|492.68|489.56|0
1647397240000|2022-03-16 02:20:40|493.18|490.06|493.18|490.06|493.18|490.06|493.18|490.06|0
1647397250000|2022-03-16 02:20:50|493.31|490.19|493.31|490.19|493.31|490.19|493.31|490.19|0
1647397260000|2022-03-16 02:21:00|493.43|490.31|493.31|490.19|493.43|490.31|493.31|490.19|0
1647397270000|2022-03-16 02:21:10|493.18|490.06|493.18|490.06|493.18|490.06|493.18|490.06|0
1647397280000|2022-03-16 02:21:20|492.93|489.81|492.93|489.81|492.93|489.81|492.93|489.81|0
1647397290000|2022-03-16 02:21:30|492.43|489.31|492.43|489.31|492.43|489.31|492.43|489.31|0
1647397300000|2022-03-16 02:21:40|492.68|489.56|492.68|489.56|492.93|489.81|492.43|489.31|0
1647397310000|2022-03-16 02:21:50|492.93|489.81|493.43|490.31|493.43|490.31|492.93|489.81|0
1647397320000|2022-03-16 02:22:00|493.56|490.44|493.68|490.56|493.68|490.56|493.43|490.31|0
1647397330000|2022-03-16 02:22:10|493.93|490.81|494.18|491.06|494.18|491.06|493.93|490.81|0
1647397340000|2022-03-16 02:22:20|494.43|491.31|494.93|491.81|494.93|491.81|494.43|491.31|0
1647397350000|2022-03-16 02:22:30|494.68|491.56|494.43|491.31|494.68|491.56|494.43|491.31|0
1647397360000|2022-03-16 02:22:40|494.68|491.56|494.68|491.56|494.68|491.56|494.68|491.56|0
1647397370000|2022-03-16 02:22:50|494.18|491.06|494.18|491.06|494.18|491.06|493.93|490.81|0
1647397380000|2022-03-16 02:23:00|493.68|490.56|493.93|490.81|493.93|490.81|493.68|490.56|0
1647397390000|2022-03-16 02:23:10|494.31|491.19|494.31|491.19|494.31|491.19|494.31|491.19|0
1647397400000|2022-03-16 02:23:20|494.43|491.31|494.18|491.06|494.43|491.31|494.18|491.06|0
1647397410000|2022-03-16 02:23:30|493.93|490.81|493.93|490.81|493.93|490.81|493.93|490.81|0
1647397420000|2022-03-16 02:23:40|494.18|491.06|493.93|490.81|494.18|491.06|493.93|490.81|0
1647397430000|2022-03-16 02:23:50|493.81|490.69|493.93|490.81|493.93|490.81|493.81|490.69|0
1647397440000|2022-03-16 02:24:00|494.18|491.06|493.43|490.31|494.18|491.06|493.43|490.31|0
1647397450000|2022-03-16 02:24:10|493.18|490.06|493.18|490.06|493.43|490.31|493.18|490.06|0
1647397460000|2022-03-16 02:24:20|493.06|489.94|493.18|490.06|493.43|490.31|493.06|489.94|0
1647397470000|2022-03-16 02:24:30|493.43|490.31|493.43|490.31|493.43|490.31|493.43|490.31|0
1647397480000|2022-03-16 02:24:40|493.18|490.06|493.18|490.06|493.18|490.06|493.18|490.06|0
1647397490000|2022-03-16 02:24:50|493.43|490.31|493.43|490.31|493.43|490.31|493.43|490.31|0
1647397500000|2022-03-16 02:25:00|493.68|490.56|493.56|490.44|493.68|490.56|493.43|490.31|0
1647397510000|2022-03-16 02:25:10|493.68|490.56|493.93|490.81|493.93|490.81|493.43|490.31|0
1647397520000|2022-03-16 02:25:20|494.18|491.06|494.18|491.06|494.43|491.31|494.18|491.06|0
1647397530000|2022-03-16 02:25:30|494.43|491.31|494.06|490.94|494.43|491.31|494.06|490.94|0
1647397540000|2022-03-16 02:25:40|494.18|491.06|494.18|491.06|494.18|491.06|493.93|490.81|0
1647397550000|2022-03-16 02:25:50|493.93|490.81|494.18|491.06|494.18|491.06|493.93|490.81|0
1647397560000|2022-03-16 02:26:00|494.06|490.94|494.18|491.06|494.18|491.06|493.93|490.81|0
1647397570000|2022-03-16 02:26:10|493.18|490.06|493.18|490.06|493.43|490.31|493.18|490.06|0
1647397580000|2022-03-16 02:26:20|493.06|489.94|493.18|490.06|493.18|490.06|493.06|489.94|0
1647397590000|2022-03-16 02:26:30|493.43|490.31|493.43|490.31|493.43|490.31|493.43|490.31|0
1647397600000|2022-03-16 02:26:40|493.18|490.06|492.93|489.81|493.18|490.06|492.93|489.81|0
1647397610000|2022-03-16 02:26:50|493.18|490.06|493.43|490.31|493.43|490.31|493.18|490.06|0
1647397620000|2022-03-16 02:27:00|493.31|490.19|493.18|490.06|493.43|490.31|493.18|490.06|0
1647397630000|2022-03-16 02:27:10|492.93|489.81|492.93|489.81|492.93|489.81|492.93|489.81|0
1647397640000|2022-03-16 02:27:20|493.06|489.94|493.43|490.31|493.43|490.31|493.06|489.94|0
1647397650000|2022-03-16 02:27:30|494.18|491.06|493.81|490.69|494.18|491.06|493.81|490.69|0
1647397660000|2022-03-16 02:27:40|493.68|490.56|493.93|490.81|493.93|490.81|493.68|490.56|0
1647397680000|2022-03-16 02:28:00|493.68|490.56|493.18|490.06|493.93|490.81|493.18|490.06|0
1647397690000|2022-03-16 02:28:10|493.31|490.19|493.31|490.19|493.43|490.31|493.18|490.06|0
1647397700000|2022-03-16 02:28:20|493.43|490.31|493.43|490.31|493.43|490.31|493.31|490.19|0
1647397710000|2022-03-16 02:28:30|493.18|490.06|493.18|490.06|493.18|490.06|492.93|489.81|0
1647397720000|2022-03-16 02:28:40|491.93|488.81|492.43|489.31|492.43|489.31|491.93|488.81|0
1647397730000|2022-03-16 02:28:50|492.18|489.06|492.18|489.06|492.43|489.31|492.18|489.06|0
1647397740000|2022-03-16 02:29:00|491.93|488.81|492.18|489.06|492.18|489.06|491.93|488.81|0
1647397750000|2022-03-16 02:29:10|492.43|489.31|492.68|489.56|492.68|489.56|492.43|489.31|0
1647397780000|2022-03-16 02:29:40|492.43|489.31|492.68|489.56|492.68|489.56|492.43|489.31|0
1647397790000|2022-03-16 02:29:50|492.81|489.69|491.93|488.81|492.81|489.69|491.93|488.81|0
1647397800000|2022-03-16 02:30:00|492.18|489.06|492.18|489.06|492.18|489.06|491.68|488.56|0
1647397810000|2022-03-16 02:30:10|492.68|489.56|492.93|489.81|492.93|489.81|492.68|489.56|0
1647397820000|2022-03-16 02:30:20|492.43|489.31|492.68|489.56|492.68|489.56|492.43|489.31|0
1647397830000|2022-03-16 02:30:30|492.43|489.31|492.68|489.56|492.68|489.56|492.43|489.31|0
1647397840000|2022-03-16 02:30:40|492.93|489.81|492.93|489.81|492.93|489.81|492.93|489.81|0
1647397850000|2022-03-16 02:30:50|493.18|490.06|493.18|490.06|493.18|490.06|493.18|490.06|0
1647397860000|2022-03-16 02:31:00|493.43|490.31|493.18|490.06|493.43|490.31|493.18|490.06|0
1647397870000|2022-03-16 02:31:10|493.43|490.31|493.68|490.56|493.93|490.81|493.43|490.31|0
1647397880000|2022-03-16 02:31:20|493.81|490.69|493.93|490.81|494.18|491.06|493.81|490.69|0
1647397890000|2022-03-16 02:31:30|494.18|491.06|493.56|490.44|494.18|491.06|493.43|490.31|0
1647397900000|2022-03-16 02:31:40|493.68|490.56|493.93|490.81|493.93|490.81|493.68|490.56|0
1647397910000|2022-03-16 02:31:50|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647397920000|2022-03-16 02:32:00|493.93|490.81|493.68|490.56|493.93|490.81|493.68|490.56|0
1647397930000|2022-03-16 02:32:10|493.43|490.31|493.68|490.56|493.68|490.56|493.43|490.31|0
1647397940000|2022-03-16 02:32:20|493.93|490.81|493.43|490.31|493.93|490.81|493.43|490.31|0
1647397950000|2022-03-16 02:32:30|493.68|490.56|493.93|490.81|493.93|490.81|493.68|490.56|0
1647397960000|2022-03-16 02:32:40|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647397970000|2022-03-16 02:32:50|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647397980000|2022-03-16 02:33:00|494.43|491.31|494.18|491.06|494.43|491.31|494.18|491.06|0
1647397990000|2022-03-16 02:33:10|494.43|491.31|494.18|491.06|494.43|491.31|494.18|491.06|0
1647398000000|2022-03-16 02:33:20|494.43|491.31|494.43|491.31|494.43|491.31|494.06|490.94|0
1647398010000|2022-03-16 02:33:30|494.68|491.56|494.43|491.31|494.68|491.56|494.43|491.31|0
1647398020000|2022-03-16 02:33:40|493.93|490.81|494.68|491.56|494.68|491.56|493.93|490.81|0
1647398030000|2022-03-16 02:33:50|494.81|491.69|494.31|491.19|494.81|491.69|494.31|491.19|0
1647398040000|2022-03-16 02:34:00|494.18|491.06|494.18|491.06|494.31|491.19|494.18|491.06|0
1647398050000|2022-03-16 02:34:10|494.31|491.19|494.68|491.56|494.68|491.56|494.31|491.19|0
1647398060000|2022-03-16 02:34:20|494.93|491.81|494.93|491.81|494.93|491.81|494.93|491.81|0
1647398070000|2022-03-16 02:34:30|494.81|491.69|494.93|491.81|494.93|491.81|494.81|491.69|0
1647398080000|2022-03-16 02:34:40|494.68|491.56|494.43|491.31|494.93|491.81|494.43|491.31|0
1647398090000|2022-03-16 02:34:50|494.56|491.44|494.68|491.56|494.68|491.56|494.56|491.44|0
1647398100000|2022-03-16 02:35:00|494.43|491.31|495.06|491.94|495.06|491.94|494.43|491.31|0
1647398110000|2022-03-16 02:35:10|495.18|492.06|495.18|492.06|495.18|492.06|495.18|492.06|0
1647398120000|2022-03-16 02:35:20|494.93|491.81|494.93|491.81|495.06|491.94|494.93|491.81|0
1647398130000|2022-03-16 02:35:30|494.68|491.56|494.93|491.81|494.93|491.81|494.68|491.56|0
1647398140000|2022-03-16 02:35:40|495.31|492.19|494.93|491.81|495.31|492.19|494.93|491.81|0
1647398150000|2022-03-16 02:35:50|494.68|491.56|494.43|491.31|494.68|491.56|494.43|491.31|0
1647398160000|2022-03-16 02:36:00|494.18|491.06|493.93|490.81|494.18|491.06|493.93|490.81|0
1647398170000|2022-03-16 02:36:10|494.18|491.06|493.93|490.81|494.18|491.06|493.93|490.81|0
1647398180000|2022-03-16 02:36:20|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647398190000|2022-03-16 02:36:30|493.93|490.81|494.18|491.06|494.18|491.06|493.93|490.81|0
1647398200000|2022-03-16 02:36:40|494.06|490.94|494.18|491.06|494.18|491.06|493.93|490.81|0
1647398210000|2022-03-16 02:36:50|494.43|491.31|494.18|491.06|494.43|491.31|494.18|491.06|0
1647398220000|2022-03-16 02:37:00|494.31|491.19|494.31|491.19|494.43|491.31|494.18|491.06|0
1647398230000|2022-03-16 02:37:10|494.18|491.06|494.31|491.19|494.31|491.19|494.18|491.06|0
1647398240000|2022-03-16 02:37:20|494.43|491.31|494.43|491.31|494.56|491.44|494.31|491.19|0
1647398250000|2022-03-16 02:37:30|494.18|491.06|493.93|490.81|494.18|491.06|493.93|490.81|0
1647398260000|2022-03-16 02:37:40|493.68|490.56|493.93|490.81|493.93|490.81|493.68|490.56|0
1647398270000|2022-03-16 02:37:50|493.81|490.69|493.68|490.56|493.93|490.81|493.68|490.56|0
1647398280000|2022-03-16 02:38:00|493.18|490.06|492.43|489.31|493.18|490.06|492.43|489.31|0
1647398290000|2022-03-16 02:38:10|492.18|489.06|492.18|489.06|492.18|489.06|491.93|488.81|0
1647398300000|2022-03-16 02:38:20|492.43|489.31|492.68|489.56|492.68|489.56|492.43|489.31|0
1647398310000|2022-03-16 02:38:30|492.93|489.81|492.93|489.81|492.93|489.81|492.68|489.56|0
1647398320000|2022-03-16 02:38:40|492.68|489.56|492.56|489.44|492.68|489.56|492.56|489.44|0
1647398330000|2022-03-16 02:38:50|492.68|489.56|492.68|489.56|492.68|489.56|492.68|489.56|0
1647398340000|2022-03-16 02:39:00|492.93|489.81|492.81|489.69|492.93|489.81|492.68|489.56|0
1647398350000|2022-03-16 02:39:10|492.68|489.56|492.93|489.81|492.93|489.81|492.68|489.56|0
1647398360000|2022-03-16 02:39:20|493.18|490.06|493.06|489.94|493.18|490.06|493.06|489.94|0
1647398370000|2022-03-16 02:39:30|492.93|489.81|492.93|489.81|493.06|489.94|492.93|489.81|0
1647398380000|2022-03-16 02:39:40|492.81|489.69|492.93|489.81|492.93|489.81|492.68|489.56|0
1647398390000|2022-03-16 02:39:50|492.68|489.56|492.68|489.56|492.68|489.56|492.68|489.56|0
1647398400000|2022-03-16 02:40:00|492.81|489.69|492.68|489.56|492.81|489.69|492.68|489.56|0
1647398410000|2022-03-16 02:40:10|493.18|490.06|492.68|489.56|493.18|490.06|492.68|489.56|0
1647398420000|2022-03-16 02:40:20|492.43|489.31|492.43|489.31|492.56|489.44|492.43|489.31|0
1647398430000|2022-03-16 02:40:30|492.68|489.56|492.93|489.81|492.93|489.81|492.68|489.56|0
1647398440000|2022-03-16 02:40:40|492.68|489.56|492.81|489.69|492.93|489.81|492.68|489.56|0
1647398450000|2022-03-16 02:40:50|492.68|489.56|492.56|489.44|492.93|489.81|492.56|489.44|0
1647398460000|2022-03-16 02:41:00|492.43|489.31|491.68|488.56|492.43|489.31|491.68|488.56|0
1647398470000|2022-03-16 02:41:10|491.93|488.81|491.93|488.81|491.93|488.81|491.93|488.81|0
1647398480000|2022-03-16 02:41:20|492.18|489.06|492.18|489.06|492.18|489.06|492.18|489.06|0
1647398490000|2022-03-16 02:41:30|492.06|488.94|492.18|489.06|492.18|489.06|492.06|488.94|0
1647398500000|2022-03-16 02:41:40|492.31|489.19|491.81|488.69|492.31|489.19|491.68|488.56|0
1647398510000|2022-03-16 02:41:50|491.68|488.56|490.56|487.44|491.68|488.56|490.56|487.44|0
1647398520000|2022-03-16 02:42:00|490.68|487.56|490.18|487.06|490.68|487.56|490.18|487.06|0
1647398530000|2022-03-16 02:42:10|490.06|486.94|490.18|487.06|490.18|487.06|490.06|486.94|0
1647398540000|2022-03-16 02:42:20|489.93|486.81|489.93|486.81|489.93|486.81|489.93|486.81|0
1647398550000|2022-03-16 02:42:30|489.81|486.69|489.68|486.56|489.81|486.69|489.68|486.56|0
1647398560000|2022-03-16 02:42:40|489.93|486.81|489.68|486.56|489.93|486.81|489.68|486.56|0
1647398570000|2022-03-16 02:42:50|489.93|486.81|489.93|486.81|490.18|487.06|489.68|486.56|0
1647398580000|2022-03-16 02:43:00|490.06|486.94|490.43|487.31|490.43|487.31|490.06|486.94|0
1647398590000|2022-03-16 02:43:10|490.56|487.44|491.31|488.19|491.31|488.19|490.56|487.44|0
1647398600000|2022-03-16 02:43:20|491.43|488.31|491.18|488.06|491.43|488.31|491.18|488.06|0
1647398610000|2022-03-16 02:43:30|491.31|488.19|491.31|488.19|491.31|488.19|491.18|488.06|0
1647398620000|2022-03-16 02:43:40|491.18|488.06|491.31|488.19|491.43|488.31|491.18|488.06|0
1647398630000|2022-03-16 02:43:50|491.18|488.06|491.43|488.31|491.43|488.31|491.18|488.06|0
1647398640000|2022-03-16 02:44:00|491.31|488.19|491.18|488.06|491.31|488.19|491.18|488.06|0
1647398650000|2022-03-16 02:44:10|491.43|488.31|491.31|488.19|491.43|488.31|491.18|488.06|0
1647398660000|2022-03-16 02:44:20|491.43|488.31|491.43|488.31|491.43|488.31|491.43|488.31|0
1647398670000|2022-03-16 02:44:30|491.68|488.56|491.93|488.81|491.93|488.81|491.43|488.31|0
1647398680000|2022-03-16 02:44:40|491.81|488.69|491.68|488.56|491.93|488.81|491.68|488.56|0
1647398690000|2022-03-16 02:44:50|491.56|488.44|491.81|488.69|491.81|488.69|491.56|488.44|0
1647398700000|2022-03-16 02:45:00|491.68|488.56|491.68|488.56|491.68|488.56|491.68|488.56|0
1647398710000|2022-03-16 02:45:10|491.93|488.81|491.56|488.44|491.93|488.81|491.56|488.44|0
1647398720000|2022-03-16 02:45:20|491.68|488.56|492.06|488.94|492.06|488.94|491.68|488.56|0
1647398730000|2022-03-16 02:45:30|491.81|488.69|492.18|489.06|492.18|489.06|491.81|488.69|0
1647398740000|2022-03-16 02:45:40|492.06|488.94|492.06|488.94|492.06|488.94|492.06|488.94|0
1647398750000|2022-03-16 02:45:50|491.93|488.81|491.43|488.31|491.93|488.81|491.43|488.31|0
1647398760000|2022-03-16 02:46:00|491.68|488.56|491.81|488.69|491.81|488.69|491.68|488.56|0
1647398770000|2022-03-16 02:46:10|491.56|488.44|491.43|488.31|491.56|488.44|491.43|488.31|0
1647398780000|2022-03-16 02:46:20|491.31|488.19|491.18|488.06|491.31|488.19|491.18|488.06|0
1647398790000|2022-03-16 02:46:30|491.43|488.31|491.43|488.31|491.43|488.31|491.43|488.31|0
1647398800000|2022-03-16 02:46:40|491.31|488.19|491.18|488.06|491.31|488.19|491.18|488.06|0
1647398810000|2022-03-16 02:46:50|491.31|488.19|491.18|488.06|491.31|488.19|491.18|488.06|0
1647398820000|2022-03-16 02:47:00|491.06|487.94|491.18|488.06|491.18|488.06|491.06|487.94|0
1647398830000|2022-03-16 02:47:10|491.06|487.94|490.43|487.31|491.06|487.94|490.43|487.31|0
1647398840000|2022-03-16 02:47:20|490.68|487.56|490.93|487.81|490.93|487.81|490.68|487.56|0
1647398860000|2022-03-16 02:47:40|490.81|487.69|490.93|487.81|491.06|487.94|490.81|487.69|0
1647398870000|2022-03-16 02:47:50|490.68|487.56|490.81|487.69|490.81|487.69|490.68|487.56|0
1647398880000|2022-03-16 02:48:00|490.93|487.81|490.68|487.56|490.93|487.81|490.68|487.56|0
1647398890000|2022-03-16 02:48:10|490.93|487.81|490.93|487.81|491.18|488.06|490.93|487.81|0
1647398900000|2022-03-16 02:48:20|491.18|488.06|490.93|487.81|491.18|488.06|490.93|487.81|0
1647398910000|2022-03-16 02:48:30|491.06|487.94|490.93|487.81|491.06|487.94|490.81|487.69|0
1647398920000|2022-03-16 02:48:40|490.81|487.69|490.43|487.31|490.81|487.69|490.43|487.31|0
1647398930000|2022-03-16 02:48:50|490.68|487.56|490.43|487.31|490.68|487.56|490.43|487.31|0
1647398950000|2022-03-16 02:49:10|490.93|487.81|490.68|487.56|490.93|487.81|490.68|487.56|0
1647398960000|2022-03-16 02:49:20|490.93|487.81|490.93|487.81|490.93|487.81|490.81|487.69|0
1647398970000|2022-03-16 02:49:30|491.06|487.94|490.93|487.81|491.06|487.94|490.93|487.81|0
1647398980000|2022-03-16 02:49:40|490.68|487.56|490.93|487.81|490.93|487.81|490.68|487.56|0
1647398990000|2022-03-16 02:49:50|491.18|488.06|491.06|487.94|491.18|488.06|491.06|487.94|0
1647399000000|2022-03-16 02:50:00|490.93|487.81|491.06|487.94|491.06|487.94|490.93|487.81|0
1647399010000|2022-03-16 02:50:10|491.18|488.06|491.18|488.06|491.18|488.06|491.06|487.94|0
1647399020000|2022-03-16 02:50:20|491.06|487.94|491.18|488.06|491.18|488.06|491.06|487.94|0
1647399030000|2022-03-16 02:50:30|491.06|487.94|491.06|487.94|491.06|487.94|491.06|487.94|0
1647399040000|2022-03-16 02:50:40|490.93|487.81|491.18|488.06|491.18|488.06|490.93|487.81|0
1647399050000|2022-03-16 02:50:50|491.06|487.94|491.06|487.94|491.06|487.94|491.06|487.94|0
1647399060000|2022-03-16 02:51:00|491.31|488.19|491.18|488.06|491.31|488.19|491.18|488.06|0
1647399080000|2022-03-16 02:51:20|491.43|488.31|491.43|488.31|491.43|488.31|491.43|488.31|0
1647399090000|2022-03-16 02:51:30|491.18|488.06|491.81|488.69|491.81|488.69|491.18|488.06|0
1647399100000|2022-03-16 02:51:40|491.68|488.56|491.43|488.31|491.68|488.56|491.43|488.31|0
1647399120000|2022-03-16 02:52:00|491.68|488.56|491.93|488.81|491.93|488.81|491.68|488.56|0
1647399130000|2022-03-16 02:52:10|492.18|489.06|492.06|488.94|492.18|489.06|492.06|488.94|0
1647399140000|2022-03-16 02:52:20|492.18|489.06|492.18|489.06|492.18|489.06|492.06|488.94|0
1647399150000|2022-03-16 02:52:30|492.43|489.31|491.93|488.81|492.43|489.31|491.93|488.81|0
1647399170000|2022-03-16 02:52:50|491.68|488.56|492.31|489.19|492.31|489.19|491.68|488.56|0
1647399180000|2022-03-16 02:53:00|492.18|489.06|491.93|488.81|492.18|489.06|491.93|488.81|0
1647399190000|2022-03-16 02:53:10|491.68|488.56|491.93|488.81|491.93|488.81|491.68|488.56|0
1647399200000|2022-03-16 02:53:20|491.68|488.56|491.68|488.56|491.68|488.56|491.68|488.56|0
1647399220000|2022-03-16 02:53:40|491.81|488.69|491.93|488.81|491.93|488.81|491.81|488.69|0
1647399230000|2022-03-16 02:53:50|492.18|489.06|491.93|488.81|492.43|489.31|491.93|488.81|0
1647399240000|2022-03-16 02:54:00|492.18|489.06|492.43|489.31|492.43|489.31|492.18|489.06|0
1647399250000|2022-03-16 02:54:10|492.18|489.06|492.18|489.06|492.43|489.31|492.18|489.06|0
1647399260000|2022-03-16 02:54:20|492.06|488.94|492.06|488.94|492.18|489.06|492.06|488.94|0
1647399270000|2022-03-16 02:54:30|491.93|488.81|492.18|489.06|492.18|489.06|491.93|488.81|0
1647399280000|2022-03-16 02:54:40|492.43|489.31|492.43|489.31|492.43|489.31|492.43|489.31|0
1647399290000|2022-03-16 02:54:50|493.43|490.31|493.31|490.19|493.43|490.31|493.31|490.19|0
1647399300000|2022-03-16 02:55:00|493.43|490.31|493.56|490.44|493.56|490.44|493.31|490.19|0
1647399310000|2022-03-16 02:55:10|493.43|490.31|493.43|490.31|493.43|490.31|493.43|490.31|0
1647399320000|2022-03-16 02:55:20|493.18|490.06|493.43|490.31|493.43|490.31|493.18|490.06|0
1647399330000|2022-03-16 02:55:30|493.56|490.44|493.81|490.69|493.81|490.69|493.43|490.31|0
1647399340000|2022-03-16 02:55:40|493.68|490.56|493.93|490.81|493.93|490.81|493.68|490.56|0
1647399350000|2022-03-16 02:55:50|494.18|491.06|494.43|491.31|494.43|491.31|494.18|491.06|0
1647399360000|2022-03-16 02:56:00|494.68|491.56|495.18|492.06|495.18|492.06|494.68|491.56|0
1647399370000|2022-03-16 02:56:10|494.93|491.81|495.43|492.31|495.43|492.31|494.93|491.81|0
1647399380000|2022-03-16 02:56:20|495.18|492.06|494.93|491.81|495.18|492.06|494.93|491.81|0
1647399390000|2022-03-16 02:56:30|495.06|491.94|495.06|491.94|495.06|491.94|494.93|491.81|0
1647399400000|2022-03-16 02:56:40|494.93|491.81|495.56|492.44|495.56|492.44|494.93|491.81|0
1647399410000|2022-03-16 02:56:50|495.68|492.56|495.18|492.06|495.68|492.56|495.18|492.06|0
1647399420000|2022-03-16 02:57:00|495.06|491.94|494.93|491.81|495.18|492.06|494.93|491.81|0
1647399430000|2022-03-16 02:57:10|495.06|491.94|495.18|492.06|495.18|492.06|495.06|491.94|0
1647399440000|2022-03-16 02:57:20|495.43|492.31|495.43|492.31|495.43|492.31|495.43|492.31|0
1647399450000|2022-03-16 02:57:30|495.31|492.19|495.43|492.31|495.43|492.31|495.31|492.19|0
1647399470000|2022-03-16 02:57:50|495.18|492.06|495.31|492.19|495.31|492.19|495.18|492.06|0
1647399480000|2022-03-16 02:58:00|495.43|492.31|495.43|492.31|495.43|492.31|495.43|492.31|0
1647399490000|2022-03-16 02:58:10|495.18|492.06|495.68|492.56|495.68|492.56|495.18|492.06|0
1647399500000|2022-03-16 02:58:20|495.93|492.81|495.68|492.56|495.93|492.81|495.68|492.56|0
1647399510000|2022-03-16 02:58:30|495.18|492.06|494.93|491.81|495.18|492.06|494.93|491.81|0
1647399520000|2022-03-16 02:58:40|494.81|491.69|495.18|492.06|495.18|492.06|494.81|491.69|0
1647399530000|2022-03-16 02:58:50|494.93|491.81|494.93|491.81|495.06|491.94|494.93|491.81|0
1647399540000|2022-03-16 02:59:00|495.18|492.06|494.93|491.81|495.18|492.06|494.93|491.81|0
1647399550000|2022-03-16 02:59:10|495.18|492.06|495.18|492.06|495.18|492.06|495.18|492.06|0
1647399570000|2022-03-16 02:59:30|495.06|491.94|494.93|491.81|495.06|491.94|494.93|491.81|0
1647399580000|2022-03-16 02:59:40|495.18|492.06|494.93|491.81|495.18|492.06|494.93|491.81|0
1647399590000|2022-03-16 02:59:50|494.68|491.56|494.93|491.81|495.18|492.06|494.68|491.56|0
1647399600000|2022-03-16 03:00:00|495.18|492.06|495.18|492.06|495.43|492.31|495.18|492.06|0
1647399640000|2022-03-16 03:00:40|494.93|491.81|494.68|491.56|494.93|491.81|494.68|491.56|0
1647399650000|2022-03-16 03:00:50|494.56|491.44|494.18|491.06|494.56|491.44|494.18|491.06|0
1647399660000|2022-03-16 03:01:00|493.93|490.81|494.06|490.94|494.06|490.94|493.93|490.81|0
1647399670000|2022-03-16 03:01:10|493.93|490.81|493.81|490.69|493.93|490.81|493.81|490.69|0
1647399680000|2022-03-16 03:01:20|493.93|490.81|493.68|490.56|493.93|490.81|493.68|490.56|0
1647399690000|2022-03-16 03:01:30|493.81|490.69|494.18|491.06|494.18|491.06|493.81|490.69|0
1647399700000|2022-03-16 03:01:40|494.43|491.31|494.68|491.56|494.68|491.56|494.43|491.31|0
1647399710000|2022-03-16 03:01:50|494.56|491.44|494.93|491.81|494.93|491.81|494.56|491.44|0
1647399720000|2022-03-16 03:02:00|495.43|492.31|495.43|492.31|495.68|492.56|495.43|492.31|0
1647399730000|2022-03-16 03:02:10|495.18|492.06|494.93|491.81|495.18|492.06|494.93|491.81|0
1647399740000|2022-03-16 03:02:20|494.68|491.56|494.93|491.81|494.93|491.81|494.68|491.56|0
1647399750000|2022-03-16 03:02:30|494.56|491.44|494.56|491.44|494.56|491.44|494.56|491.44|0
1647399760000|2022-03-16 03:02:40|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647399770000|2022-03-16 03:02:50|494.56|491.44|494.56|491.44|494.68|491.56|494.43|491.31|0
1647399780000|2022-03-16 03:03:00|494.43|491.31|494.93|491.81|494.93|491.81|494.43|491.31|0
1647399790000|2022-03-16 03:03:10|494.81|491.69|495.06|491.94|495.06|491.94|494.81|491.69|0
1647399800000|2022-03-16 03:03:20|495.18|492.06|495.31|492.19|495.31|492.19|495.18|492.06|0
1647399810000|2022-03-16 03:03:30|495.43|492.31|495.18|492.06|495.43|492.31|495.18|492.06|0
1647399820000|2022-03-16 03:03:40|495.43|492.31|495.43|492.31|495.43|492.31|495.43|492.31|0
1647399830000|2022-03-16 03:03:50|495.68|492.56|495.43|492.31|495.68|492.56|495.43|492.31|0
1647399840000|2022-03-16 03:04:00|495.56|492.44|495.18|492.06|495.68|492.56|495.18|492.06|0
1647399850000|2022-03-16 03:04:10|495.43|492.31|495.43|492.31|495.56|492.44|495.43|492.31|0
1647399860000|2022-03-16 03:04:20|495.68|492.56|495.68|492.56|495.68|492.56|495.68|492.56|0
1647399870000|2022-03-16 03:04:30|495.43|492.31|495.56|492.44|495.56|492.44|495.43|492.31|0
1647399880000|2022-03-16 03:04:40|495.68|492.56|495.43|492.31|495.68|492.56|495.43|492.31|0
1647399890000|2022-03-16 03:04:50|495.56|492.44|495.56|492.44|495.56|492.44|495.56|492.44|0
1647399900000|2022-03-16 03:05:00|495.43|492.31|495.93|492.81|495.93|492.81|495.43|492.31|0
1647399910000|2022-03-16 03:05:10|495.43|492.31|495.31|492.19|495.43|492.31|495.31|492.19|0
1647399920000|2022-03-16 03:05:20|495.18|492.06|495.43|492.31|495.43|492.31|495.18|492.06|0
1647399930000|2022-03-16 03:05:30|495.18|492.06|495.18|492.06|495.31|492.19|495.18|492.06|0
1647399940000|2022-03-16 03:05:40|494.93|491.81|495.43|492.31|495.43|492.31|494.93|491.81|0
1647399950000|2022-03-16 03:05:50|495.68|492.56|495.68|492.56|495.81|492.69|495.68|492.56|0
1647399960000|2022-03-16 03:06:00|495.81|492.69|495.68|492.56|495.81|492.69|495.68|492.56|0
1647399970000|2022-03-16 03:06:10|495.81|492.69|496.18|493.06|496.43|493.31|495.81|492.69|0
1647399980000|2022-03-16 03:06:20|495.81|492.69|495.93|492.81|495.93|492.81|495.81|492.69|0
1647399990000|2022-03-16 03:06:30|496.06|492.94|495.93|492.81|496.06|492.94|495.93|492.81|0
1647400000000|2022-03-16 03:06:40|496.06|492.94|496.18|493.06|496.18|493.06|495.93|492.81|0
1647400010000|2022-03-16 03:06:50|496.06|492.94|496.06|492.94|496.06|492.94|496.06|492.94|0
1647400020000|2022-03-16 03:07:00|495.93|492.81|495.93|492.81|496.06|492.94|495.93|492.81|0
1647400030000|2022-03-16 03:07:10|496.18|493.06|495.68|492.56|496.18|493.06|495.68|492.56|0
1647400040000|2022-03-16 03:07:20|496.06|492.94|495.93|492.81|496.06|492.94|495.93|492.81|0
1647400050000|2022-03-16 03:07:30|496.18|493.06|496.56|493.44|496.56|493.44|496.18|493.06|0
1647400060000|2022-03-16 03:07:40|496.68|493.56|496.93|493.81|496.93|493.81|496.68|493.56|0
1647400070000|2022-03-16 03:07:50|497.18|494.06|497.43|494.31|497.81|494.69|497.18|494.06|0
1647400080000|2022-03-16 03:08:00|497.56|494.44|496.43|493.31|497.68|494.56|496.43|493.31|0
1647400090000|2022-03-16 03:08:10|496.56|493.44|496.68|493.56|496.68|493.56|496.56|493.44|0
1647400100000|2022-03-16 03:08:20|496.93|493.81|496.93|493.81|497.18|494.06|496.93|493.81|0
1647400110000|2022-03-16 03:08:30|497.18|494.06|497.18|494.06|497.18|494.06|497.18|494.06|0
1647400120000|2022-03-16 03:08:40|497.43|494.31|498.18|495.06|498.43|495.31|497.43|494.31|0
1647400130000|2022-03-16 03:08:50|498.43|495.31|498.43|495.31|498.43|495.31|498.43|495.31|0
1647400140000|2022-03-16 03:09:00|498.93|495.81|498.43|495.31|498.93|495.81|498.43|495.31|0
1647400150000|2022-03-16 03:09:10|497.93|494.81|498.43|495.31|498.43|495.31|497.93|494.81|0
1647400160000|2022-03-16 03:09:20|498.18|495.06|498.18|495.06|498.18|495.06|497.93|494.81|0
1647400170000|2022-03-16 03:09:30|498.43|495.31|498.43|495.31|498.68|495.56|498.43|495.31|0
1647400180000|2022-03-16 03:09:40|498.68|495.56|497.93|494.81|498.68|495.56|497.93|494.81|0
1647400190000|2022-03-16 03:09:50|498.18|495.06|498.18|495.06|498.18|495.06|498.18|495.06|0
1647400200000|2022-03-16 03:10:00|498.06|494.94|497.68|494.56|498.06|494.94|497.68|494.56|0
1647400210000|2022-03-16 03:10:10|497.31|494.19|497.68|494.56|497.68|494.56|497.31|494.19|0
1647400220000|2022-03-16 03:10:20|497.81|494.69|497.68|494.56|497.93|494.81|497.68|494.56|0
1647400230000|2022-03-16 03:10:30|497.43|494.31|496.93|493.81|497.43|494.31|496.93|493.81|0
1647400240000|2022-03-16 03:10:40|497.18|494.06|497.18|494.06|497.43|494.31|497.18|494.06|0
1647400250000|2022-03-16 03:10:50|497.43|494.31|497.43|494.31|497.43|494.31|497.43|494.31|0
1647400260000|2022-03-16 03:11:00|497.18|494.06|497.93|494.81|497.93|494.81|497.18|494.06|0
1647400270000|2022-03-16 03:11:10|497.31|494.19|497.93|494.81|497.93|494.81|497.31|494.19|0
1647400280000|2022-03-16 03:11:20|497.68|494.56|497.93|494.81|497.93|494.81|497.68|494.56|0
1647400290000|2022-03-16 03:11:30|497.81|494.69|497.93|494.81|498.06|494.94|497.81|494.69|0
1647400300000|2022-03-16 03:11:40|497.81|494.69|497.81|494.69|497.81|494.69|497.81|494.69|0
1647400310000|2022-03-16 03:11:50|497.93|494.81|497.68|494.56|497.93|494.81|497.68|494.56|0
1647400320000|2022-03-16 03:12:00|497.56|494.44|497.18|494.06|497.56|494.44|497.18|494.06|0
1647400330000|2022-03-16 03:12:10|497.43|494.31|497.18|494.06|497.43|494.31|497.18|494.06|0
1647400340000|2022-03-16 03:12:20|496.68|493.56|496.93|493.81|496.93|493.81|496.68|493.56|0
1647400350000|2022-03-16 03:12:30|497.18|494.06|496.93|493.81|497.18|494.06|496.93|493.81|0
1647400360000|2022-03-16 03:12:40|497.18|494.06|497.18|494.06|497.43|494.31|497.18|494.06|0
1647400380000|2022-03-16 03:13:00|497.43|494.31|497.18|494.06|497.43|494.31|497.18|494.06|0
1647400390000|2022-03-16 03:13:10|497.31|494.19|496.93|493.81|497.31|494.19|496.93|493.81|0
1647400400000|2022-03-16 03:13:20|497.18|494.06|497.68|494.56|497.68|494.56|497.18|494.06|0
1647400410000|2022-03-16 03:13:30|497.56|494.44|497.31|494.19|497.68|494.56|497.31|494.19|0
1647400420000|2022-03-16 03:13:40|496.93|493.81|497.06|493.94|497.06|493.94|496.93|493.81|0
1647400430000|2022-03-16 03:13:50|497.18|494.06|497.43|494.31|497.43|494.31|497.18|494.06|0
1647400440000|2022-03-16 03:14:00|497.56|494.44|497.43|494.31|497.56|494.44|497.18|494.06|0
1647400450000|2022-03-16 03:14:10|497.31|494.19|497.06|493.94|497.31|494.19|497.06|493.94|0
1647400460000|2022-03-16 03:14:20|497.18|494.06|497.43|494.31|497.56|494.44|497.18|494.06|0
1647400470000|2022-03-16 03:14:30|497.31|494.19|497.43|494.31|497.43|494.31|497.31|494.19|0
1647400480000|2022-03-16 03:14:40|497.31|494.19|497.18|494.06|497.31|494.19|497.18|494.06|0
1647400490000|2022-03-16 03:14:50|497.06|493.94|497.43|494.31|497.43|494.31|497.06|493.94|0
1647400500000|2022-03-16 03:15:00|497.31|494.19|497.43|494.31|497.68|494.56|497.31|494.19|0
1647400510000|2022-03-16 03:15:10|497.56|494.44|497.68|494.56|497.68|494.56|497.43|494.31|0
1647400520000|2022-03-16 03:15:20|497.93|494.81|497.93|494.81|497.93|494.81|497.68|494.56|0
1647400530000|2022-03-16 03:15:30|498.06|494.94|497.68|494.56|498.06|494.94|497.68|494.56|0
1647400540000|2022-03-16 03:15:40|497.93|494.81|497.93|494.81|497.93|494.81|497.93|494.81|0
1647400550000|2022-03-16 03:15:50|497.68|494.56|497.68|494.56|497.68|494.56|497.43|494.31|0
1647400560000|2022-03-16 03:16:00|498.18|495.06|497.43|494.31|498.18|495.06|497.43|494.31|0
1647400570000|2022-03-16 03:16:10|497.68|494.56|497.43|494.31|497.68|494.56|497.43|494.31|0
1647400580000|2022-03-16 03:16:20|497.56|494.44|497.43|494.31|497.56|494.44|497.43|494.31|0
1647400590000|2022-03-16 03:16:30|497.68|494.56|497.93|494.81|497.93|494.81|497.68|494.56|0
1647400600000|2022-03-16 03:16:40|497.68|494.56|497.68|494.56|497.68|494.56|497.68|494.56|0
1647400610000|2022-03-16 03:16:50|497.81|494.69|497.68|494.56|497.93|494.81|497.68|494.56|0
1647400620000|2022-03-16 03:17:00|497.93|494.81|498.18|495.06|498.18|495.06|497.93|494.81|0
1647400630000|2022-03-16 03:17:10|498.06|494.94|498.18|495.06|498.18|495.06|498.06|494.94|0
1647400640000|2022-03-16 03:17:20|498.06|494.94|498.18|495.06|498.18|495.06|498.06|494.94|0
1647400650000|2022-03-16 03:17:30|498.31|495.19|498.43|495.31|498.43|495.31|498.31|495.19|0
1647400680000|2022-03-16 03:18:00|498.18|495.06|498.06|494.94|498.18|495.06|498.06|494.94|0
1647400690000|2022-03-16 03:18:10|497.43|494.31|497.43|494.31|497.43|494.31|497.18|494.06|0
1647400700000|2022-03-16 03:18:20|497.68|494.56|497.81|494.69|497.81|494.69|497.43|494.31|0
1647400710000|2022-03-16 03:18:30|497.18|494.06|496.43|493.31|497.18|494.06|496.43|493.31|0
1647400720000|2022-03-16 03:18:40|496.06|492.94|496.68|493.56|496.68|493.56|496.06|492.94|0
1647400730000|2022-03-16 03:18:50|496.43|493.31|496.18|493.06|496.43|493.31|496.18|493.06|0
1647400740000|2022-03-16 03:19:00|495.68|492.56|494.93|491.81|495.68|492.56|494.93|491.81|0
1647400750000|2022-03-16 03:19:10|494.81|491.69|495.06|491.94|495.18|492.06|494.81|491.69|0
1647400760000|2022-03-16 03:19:20|494.93|491.81|494.93|491.81|494.93|491.81|494.93|491.81|0
1647400770000|2022-03-16 03:19:30|495.18|492.06|495.18|492.06|495.43|492.31|495.18|492.06|0
1647400780000|2022-03-16 03:19:40|495.43|492.31|495.18|492.06|495.43|492.31|495.18|492.06|0
1647400790000|2022-03-16 03:19:50|495.06|491.94|494.93|491.81|495.06|491.94|494.68|491.56|0
1647400800000|2022-03-16 03:20:00|494.81|491.69|494.81|491.69|494.81|491.69|494.81|491.69|0
1647400810000|2022-03-16 03:20:10|494.93|491.81|494.93|491.81|494.93|491.81|494.68|491.56|0
1647400820000|2022-03-16 03:20:20|494.68|491.56|494.68|491.56|494.68|491.56|494.68|491.56|0
1647400830000|2022-03-16 03:20:30|494.93|491.81|494.93|491.81|494.93|491.81|494.68|491.56|0
1647400840000|2022-03-16 03:20:40|494.68|491.56|495.18|492.06|495.18|492.06|494.68|491.56|0
1647400850000|2022-03-16 03:20:50|494.93|491.81|494.93|491.81|494.93|491.81|494.68|491.56|0
1647400860000|2022-03-16 03:21:00|495.18|492.06|495.06|491.94|495.18|492.06|495.06|491.94|0
1647400870000|2022-03-16 03:21:10|494.68|491.56|494.68|491.56|494.68|491.56|494.68|491.56|0
1647400880000|2022-03-16 03:21:20|494.93|491.81|495.06|491.94|495.06|491.94|494.93|491.81|0
1647400890000|2022-03-16 03:21:30|494.93|491.81|494.68|491.56|494.93|491.81|494.56|491.44|0
1647400900000|2022-03-16 03:21:40|494.81|491.69|494.68|491.56|494.93|491.81|494.68|491.56|0
1647400910000|2022-03-16 03:21:50|494.93|491.81|494.56|491.44|494.93|491.81|494.56|491.44|0
1647400920000|2022-03-16 03:22:00|494.68|491.56|494.93|491.81|494.93|491.81|494.68|491.56|0
1647400930000|2022-03-16 03:22:10|494.68|491.56|494.93|491.81|494.93|491.81|494.43|491.31|0
1647400940000|2022-03-16 03:22:20|495.06|491.94|495.68|492.56|495.68|492.56|495.06|491.94|0
1647400950000|2022-03-16 03:22:30|495.43|492.31|495.43|492.31|495.56|492.44|495.43|492.31|0
1647400960000|2022-03-16 03:22:40|495.68|492.56|496.06|492.94|496.06|492.94|495.68|492.56|0
1647400970000|2022-03-16 03:22:50|496.18|493.06|495.93|492.81|496.18|493.06|495.93|492.81|0
1647400980000|2022-03-16 03:23:00|495.68|492.56|495.68|492.56|495.68|492.56|495.56|492.44|0
1647400990000|2022-03-16 03:23:10|495.43|492.31|495.81|492.69|495.81|492.69|495.43|492.31|0
1647401000000|2022-03-16 03:23:20|495.43|492.31|495.18|492.06|495.43|492.31|495.18|492.06|0
1647401010000|2022-03-16 03:23:30|495.06|491.94|494.93|491.81|495.06|491.94|494.93|491.81|0
1647401020000|2022-03-16 03:23:40|494.68|491.56|494.18|491.06|494.68|491.56|494.18|491.06|0
1647401030000|2022-03-16 03:23:50|493.68|490.56|493.31|490.19|493.68|490.56|493.31|490.19|0
1647401040000|2022-03-16 03:24:00|493.43|490.31|494.18|491.06|494.18|491.06|493.18|490.06|0
1647401050000|2022-03-16 03:24:10|493.93|490.81|493.93|490.81|493.93|490.81|493.81|490.69|0
1647401060000|2022-03-16 03:24:20|494.06|490.94|494.43|491.31|494.43|491.31|494.06|490.94|0
1647401070000|2022-03-16 03:24:30|494.06|490.94|493.93|490.81|494.18|491.06|493.93|490.81|0
1647401080000|2022-03-16 03:24:40|493.68|490.56|493.56|490.44|493.68|490.56|493.56|490.44|0
1647401090000|2022-03-16 03:24:50|493.68|490.56|493.18|490.06|493.68|490.56|493.18|490.06|0
1647401100000|2022-03-16 03:25:00|493.43|490.31|493.31|490.19|493.43|490.31|492.93|489.81|0
1647401110000|2022-03-16 03:25:10|493.18|490.06|493.43|490.31|493.56|490.44|493.18|490.06|0
1647401120000|2022-03-16 03:25:20|493.56|490.44|493.43|490.31|493.68|490.56|493.43|490.31|0
1647401130000|2022-03-16 03:25:30|493.31|490.19|493.31|490.19|493.31|490.19|493.31|490.19|0
1647401140000|2022-03-16 03:25:40|493.18|490.06|493.43|490.31|493.43|490.31|493.18|490.06|0
1647401150000|2022-03-16 03:25:50|493.31|490.19|493.31|490.19|493.31|490.19|493.18|490.06|0
1647401160000|2022-03-16 03:26:00|493.43|490.31|492.93|489.81|493.43|490.31|492.93|489.81|0
1647401170000|2022-03-16 03:26:10|492.81|489.69|492.31|489.19|492.81|489.69|492.31|489.19|0
1647401180000|2022-03-16 03:26:20|492.18|489.06|491.68|488.56|492.18|489.06|491.43|488.31|0
1647401190000|2022-03-16 03:26:30|491.43|488.31|491.93|488.81|491.93|488.81|490.93|487.81|0
1647401200000|2022-03-16 03:26:40|491.43|488.31|490.93|487.81|491.43|488.31|490.43|487.31|0
1647401210000|2022-03-16 03:26:50|490.68|487.56|490.93|487.81|490.93|487.81|490.68|487.56|0
1647401220000|2022-03-16 03:27:00|490.81|487.69|490.93|487.81|490.93|487.81|490.68|487.56|0
1647401230000|2022-03-16 03:27:10|490.81|487.69|490.93|487.81|490.93|487.81|490.68|487.56|0
1647401240000|2022-03-16 03:27:20|491.18|488.06|490.43|487.31|491.18|488.06|490.43|487.31|0
1647401250000|2022-03-16 03:27:30|490.18|487.06|489.68|486.56|490.43|487.31|489.68|486.56|0
1647401260000|2022-03-16 03:27:40|490.18|487.06|490.18|487.06|490.18|487.06|490.18|487.06|0
1647401270000|2022-03-16 03:27:50|490.31|487.19|491.93|488.81|491.93|488.81|490.31|487.19|0
1647401280000|2022-03-16 03:28:00|492.18|489.06|491.93|488.81|492.18|489.06|491.93|488.81|0
1647401290000|2022-03-16 03:28:10|492.18|489.06|492.18|489.06|492.18|489.06|491.93|488.81|0
1647401300000|2022-03-16 03:28:20|492.43|489.31|492.18|489.06|492.68|489.56|492.18|489.06|0
1647401310000|2022-03-16 03:28:30|492.56|489.44|492.56|489.44|492.56|489.44|492.56|489.44|0
1647401320000|2022-03-16 03:28:40|492.68|489.56|492.68|489.56|492.93|489.81|492.56|489.44|0
1647401330000|2022-03-16 03:28:50|492.93|489.81|492.68|489.56|492.93|489.81|492.68|489.56|0
1647401340000|2022-03-16 03:29:00|492.43|489.31|492.43|489.31|492.81|489.69|492.43|489.31|0
1647401350000|2022-03-16 03:29:10|492.18|489.06|492.18|489.06|492.18|489.06|492.18|489.06|0
1647401360000|2022-03-16 03:29:20|491.93|488.81|492.18|489.06|492.18|489.06|491.93|488.81|0
1647401370000|2022-03-16 03:29:30|492.68|489.56|492.56|489.44|492.68|489.56|492.56|489.44|0
1647401380000|2022-03-16 03:29:40|492.43|489.31|493.18|490.06|493.18|490.06|492.43|489.31|0
1647401390000|2022-03-16 03:29:50|492.93|489.81|492.93|489.81|492.93|489.81|492.93|489.81|0
1647401400000|2022-03-16 03:30:00|493.06|489.94|492.81|489.69|493.06|489.94|492.81|489.69|0
1647401410000|2022-03-16 03:30:10|492.68|489.56|493.06|489.94|493.06|489.94|492.68|489.56|0
1647401420000|2022-03-16 03:30:20|493.18|490.06|492.93|489.81|493.31|490.19|492.93|489.81|0
1647401430000|2022-03-16 03:30:30|493.18|490.06|493.18|490.06|493.18|490.06|493.18|490.06|0
1647401440000|2022-03-16 03:30:40|493.06|489.94|493.18|490.06|493.18|490.06|493.06|489.94|0
1647401450000|2022-03-16 03:30:50|493.31|490.19|493.81|490.69|493.81|490.69|493.31|490.19|0
1647401460000|2022-03-16 03:31:00|493.68|490.56|493.81|490.69|493.93|490.81|493.68|490.56|0
1647401470000|2022-03-16 03:31:10|494.18|491.06|493.68|490.56|494.18|491.06|493.68|490.56|0
1647401480000|2022-03-16 03:31:20|493.93|490.81|493.93|490.81|494.06|490.94|493.93|490.81|0
1647401490000|2022-03-16 03:31:30|494.18|491.06|494.06|490.94|494.18|491.06|494.06|490.94|0
1647401500000|2022-03-16 03:31:40|493.93|490.81|494.18|491.06|494.18|491.06|493.93|490.81|0
1647401510000|2022-03-16 03:31:50|493.93|490.81|494.18|491.06|494.18|491.06|493.93|490.81|0
1647401520000|2022-03-16 03:32:00|494.06|490.94|493.43|490.31|494.06|490.94|492.93|489.81|0
1647401530000|2022-03-16 03:32:10|493.56|490.44|493.56|490.44|493.56|490.44|493.31|490.19|0
1647401540000|2022-03-16 03:32:20|493.43|490.31|493.18|490.06|493.43|490.31|493.18|490.06|0
1647401550000|2022-03-16 03:32:30|493.31|490.19|493.18|490.06|493.31|490.19|493.18|490.06|0
1647401560000|2022-03-16 03:32:40|493.31|490.19|493.18|490.06|493.31|490.19|493.06|489.94|0
1647401570000|2022-03-16 03:32:50|492.68|489.56|492.68|489.56|492.68|489.56|492.68|489.56|0
1647401580000|2022-03-16 03:33:00|492.93|489.81|492.81|489.69|492.93|489.81|492.81|489.69|0
1647401590000|2022-03-16 03:33:10|492.68|489.56|493.43|490.31|493.43|490.31|492.68|489.56|0
1647401600000|2022-03-16 03:33:20|493.18|490.06|493.68|490.56|493.68|490.56|493.18|490.06|0
1647401620000|2022-03-16 03:33:40|494.18|491.06|493.93|490.81|494.18|491.06|493.93|490.81|0
1647401630000|2022-03-16 03:33:50|493.81|490.69|493.81|490.69|493.93|490.81|493.81|490.69|0
1647401640000|2022-03-16 03:34:00|493.93|490.81|493.93|490.81|493.93|490.81|493.93|490.81|0
1647401650000|2022-03-16 03:34:10|494.18|491.06|494.43|491.31|494.43|491.31|494.18|491.06|0
1647401660000|2022-03-16 03:34:20|494.68|491.56|494.93|491.81|494.93|491.81|494.68|491.56|0
1647401670000|2022-03-16 03:34:30|494.81|491.69|494.93|491.81|494.93|491.81|494.81|491.69|0
1647401680000|2022-03-16 03:34:40|495.18|492.06|495.18|492.06|495.18|492.06|495.18|492.06|0
1647401690000|2022-03-16 03:34:50|494.93|491.81|495.06|491.94|495.06|491.94|494.93|491.81|0
1647401700000|2022-03-16 03:35:00|495.18|492.06|495.06|491.94|495.18|492.06|495.06|491.94|0
1647401710000|2022-03-16 03:35:10|495.18|492.06|495.18|492.06|495.18|492.06|495.06|491.94|0
1647401720000|2022-03-16 03:35:20|494.93|491.81|494.68|491.56|494.93|491.81|494.43|491.31|0
1647401730000|2022-03-16 03:35:30|494.93|491.81|494.93|491.81|494.93|491.81|494.93|491.81|0
1647401740000|2022-03-16 03:35:40|494.81|491.69|494.93|491.81|494.93|491.81|494.81|491.69|0
1647401750000|2022-03-16 03:35:50|494.68|491.56|494.31|491.19|494.68|491.56|494.31|491.19|0
1647401760000|2022-03-16 03:36:00|494.43|491.31|493.93|490.81|494.56|491.44|493.93|490.81|0
1647401770000|2022-03-16 03:36:10|494.06|490.94|494.06|490.94|494.06|490.94|494.06|490.94|0
1647401780000|2022-03-16 03:36:20|493.93|490.81|493.56|490.44|493.93|490.81|493.56|490.44|0
1647401790000|2022-03-16 03:36:30|493.43|490.31|493.18|490.06|493.56|490.44|493.18|490.06|0
1647401800000|2022-03-16 03:36:40|492.68|489.56|492.93|489.81|492.93|489.81|492.68|489.56|0
1647401810000|2022-03-16 03:36:50|492.81|489.69|492.06|488.94|492.81|489.69|492.06|488.94|0
1647401820000|2022-03-16 03:37:00|491.93|488.81|491.68|488.56|491.93|488.81|491.68|488.56|0
1647401830000|2022-03-16 03:37:10|491.56|488.44|491.81|488.69|491.81|488.69|491.56|488.44|0
1647401840000|2022-03-16 03:37:20|491.68|488.56|491.93|488.81|491.93|488.81|491.68|488.56|0
1647401850000|2022-03-16 03:37:30|491.68|488.56|491.56|488.44|491.68|488.56|491.43|488.31|0
1647401860000|2022-03-16 03:37:40|491.68|488.56|492.18|489.06|492.18|489.06|491.68|488.56|0
1647401870000|2022-03-16 03:37:50|492.43|489.31|492.06|488.94|492.43|489.31|491.93|488.81|0
1647401880000|2022-03-16 03:38:00|492.18|489.06|491.81|488.69|492.18|489.06|491.81|488.69|0
1647401890000|2022-03-16 03:38:10|491.68|488.56|491.93|488.81|491.93|488.81|491.68|488.56|0
1647401900000|2022-03-16 03:38:20|492.18|489.06|492.18|489.06|492.31|489.19|492.18|489.06|0
1647401910000|2022-03-16 03:38:30|492.31|489.19|492.31|489.19|492.31|489.19|492.31|489.19|0
1647401920000|2022-03-16 03:38:40|492.18|489.06|492.43|489.31|492.43|489.31|492.18|489.06|0
1647401930000|2022-03-16 03:38:50|492.31|489.19|492.56|489.44|492.56|489.44|492.31|489.19|0
1647401940000|2022-03-16 03:39:00|492.43|489.31|492.43|489.31|492.43|489.31|492.06|488.94|0
1647401950000|2022-03-16 03:39:10|492.68|489.56|492.43|489.31|492.68|489.56|492.43|489.31|0
1647401960000|2022-03-16 03:39:20|492.31|489.19|491.18|488.06|492.43|489.31|491.18|488.06|0
1647401970000|2022-03-16 03:39:30|490.68|487.56|490.68|487.56|490.93|487.81|490.68|487.56|0
1647401980000|2022-03-16 03:39:40|490.93|487.81|491.18|488.06|491.18|488.06|490.93|487.81|0
1647401990000|2022-03-16 03:39:50|491.31|488.19|491.18|488.06|491.31|488.19|491.18|488.06|0
1647402000000|2022-03-16 03:40:00|491.43|488.31|492.18|489.06|492.18|489.06|491.43|488.31|0
1647402010000|2022-03-16 03:40:10|492.43|489.31|492.43|489.31|492.43|489.31|492.43|489.31|0
1647402020000|2022-03-16 03:40:20|492.93|489.81|492.93|489.81|492.93|489.81|492.93|489.81|0
1647402040000|2022-03-16 03:40:40|492.68|489.56|492.93|489.81|492.93|489.81|492.68|489.56|0
1647402050000|2022-03-16 03:40:50|492.81|489.69|492.93|489.81|492.93|489.81|492.81|489.69|0
1647402060000|2022-03-16 03:41:00|493.06|489.94|492.93|489.81|493.06|489.94|492.93|489.81|0
1647402070000|2022-03-16 03:41:10|492.81|489.69|493.18|490.06|493.18|490.06|492.68|489.56|0
1647402080000|2022-03-16 03:41:20|493.43|490.31|493.68|490.56|493.68|490.56|493.43|490.31|0
1647402090000|2022-03-16 03:41:30|493.43|490.31|493.68|490.56|493.68|490.56|493.43|490.31|0
1647402100000|2022-03-16 03:41:40|493.56|490.44|493.56|490.44|493.56|490.44|493.56|490.44|0
1647402110000|2022-03-16 03:41:50|493.43|490.31|492.68|489.56|493.43|490.31|492.68|489.56|0
1647402120000|2022-03-16 03:42:00|493.18|490.06|493.43|490.31|493.43|490.31|493.18|490.06|0
1647402130000|2022-03-16 03:42:10|493.68|490.56|493.43|490.31|493.68|490.56|493.43|490.31|0
1647402140000|2022-03-16 03:42:20|493.18|490.06|493.43|490.31|493.43|490.31|492.93|489.81|0
1647402150000|2022-03-16 03:42:30|493.18|490.06|493.31|490.19|493.43|490.31|493.18|490.06|0
1647402160000|2022-03-16 03:42:40|493.43|490.31|493.43|490.31|493.43|490.31|493.43|490.31|0
1647402170000|2022-03-16 03:42:50|493.68|490.56|493.68|490.56|493.68|490.56|493.31|490.19|0
1647402180000|2022-03-16 03:43:00|493.81|490.69|493.81|490.69|493.93|490.81|493.81|490.69|0
1647402190000|2022-03-16 03:43:10|494.18|491.06|493.93|490.81|494.18|491.06|493.93|490.81|0
1647402200000|2022-03-16 03:43:20|493.68|490.56|494.18|491.06|494.18|491.06|493.68|490.56|0
1647402210000|2022-03-16 03:43:30|493.93|490.81|494.06|490.94|494.18|491.06|493.93|490.81|0
1647402220000|2022-03-16 03:43:40|493.93|490.81|494.06|490.94|494.06|490.94|493.93|490.81|0
1647402230000|2022-03-16 03:43:50|493.93|490.81|493.93|490.81|494.18|491.06|493.93|490.81|0
1647402240000|2022-03-16 03:44:00|494.06|490.94|494.18|491.06|494.18|491.06|493.93|490.81|0
1647402250000|2022-03-16 03:44:10|494.43|491.31|494.68|491.56|494.68|491.56|494.18|491.06|0
1647402260000|2022-03-16 03:44:20|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647402270000|2022-03-16 03:44:30|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647402280000|2022-03-16 03:44:40|494.31|491.19|494.31|491.19|494.31|491.19|494.18|491.06|0
1647402290000|2022-03-16 03:44:50|494.18|491.06|494.43|491.31|494.43|491.31|494.18|491.06|0
1647402300000|2022-03-16 03:45:00|494.06|490.94|494.43|491.31|494.43|491.31|494.06|490.94|0
1647402310000|2022-03-16 03:45:10|494.31|491.19|494.06|490.94|494.31|491.19|494.06|490.94|0
1647402320000|2022-03-16 03:45:20|494.18|491.06|494.43|491.31|494.43|491.31|494.18|491.06|0
1647402330000|2022-03-16 03:45:30|494.06|490.94|493.93|490.81|494.18|491.06|493.93|490.81|0
1647402340000|2022-03-16 03:45:40|494.18|491.06|494.18|491.06|494.18|491.06|494.06|490.94|0
1647402350000|2022-03-16 03:45:50|494.06|490.94|494.18|491.06|494.18|491.06|494.06|490.94|0
1647402360000|2022-03-16 03:46:00|493.93|490.81|494.18|491.06|494.18|491.06|493.93|490.81|0
1647402380000|2022-03-16 03:46:20|492.93|489.81|493.43|490.31|493.68|490.56|492.93|489.81|0
1647402390000|2022-03-16 03:46:30|493.31|490.19|493.43|490.31|493.43|490.31|493.31|490.19|0
1647402400000|2022-03-16 03:46:40|493.56|490.44|493.31|490.19|493.56|490.44|493.31|490.19|0
1647402410000|2022-03-16 03:46:50|493.18|490.06|493.18|490.06|493.43|490.31|493.18|490.06|0
1647402420000|2022-03-16 03:47:00|493.31|490.19|493.31|490.19|493.31|490.19|493.31|490.19|0
1647402430000|2022-03-16 03:47:10|493.43|490.31|493.43|490.31|493.43|490.31|493.31|490.19|0
1647402450000|2022-03-16 03:47:30|493.31|490.19|493.31|490.19|493.31|490.19|493.31|490.19|0
1647402460000|2022-03-16 03:47:40|493.18|490.06|493.43|490.31|493.43|490.31|493.18|490.06|0
1647402470000|2022-03-16 03:47:50|493.31|490.19|493.06|489.94|493.31|490.19|493.06|489.94|0
1647402480000|2022-03-16 03:48:00|492.43|489.31|492.56|489.44|492.56|489.44|492.31|489.19|0
1647402490000|2022-03-16 03:48:10|492.93|489.81|492.93|489.81|492.93|489.81|492.93|489.81|0
1647402500000|2022-03-16 03:48:20|493.18|490.06|493.18|490.06|493.18|490.06|493.18|490.06|0
1647402510000|2022-03-16 03:48:30|493.06|489.94|493.06|489.94|493.06|489.94|493.06|489.94|0
1647402520000|2022-03-16 03:48:40|492.93|489.81|492.31|489.19|492.93|489.81|492.31|489.19|0
1647402530000|2022-03-16 03:48:50|492.56|489.44|492.18|489.06|492.56|489.44|492.18|489.06|0
1647402540000|2022-03-16 03:49:00|492.43|489.31|492.68|489.56|492.68|489.56|492.43|489.31|0
1647402550000|2022-03-16 03:49:10|492.93|489.81|492.93|489.81|492.93|489.81|492.68|489.56|0
1647402560000|2022-03-16 03:49:20|493.06|489.94|493.06|489.94|493.06|489.94|492.93|489.81|0
1647402570000|2022-03-16 03:49:30|492.93|489.81|492.56|489.44|493.06|489.94|492.56|489.44|0
1647402580000|2022-03-16 03:49:40|492.68|489.56|492.93|489.81|492.93|489.81|492.68|489.56|0
1647402590000|2022-03-16 03:49:50|492.68|489.56|492.93|489.81|492.93|489.81|492.68|489.56|0
1647402600000|2022-03-16 03:50:00|492.81|489.69|493.18|490.06|493.18|490.06|492.81|489.69|0
1647402610000|2022-03-16 03:50:10|493.68|490.56|493.68|490.56|493.68|490.56|493.68|490.56|0
1647402620000|2022-03-16 03:50:20|493.93|490.81|493.93|490.81|493.93|490.81|493.93|490.81|0
1647402630000|2022-03-16 03:50:30|493.81|490.69|493.93|490.81|493.93|490.81|493.81|490.69|0
1647402640000|2022-03-16 03:50:40|494.06|490.94|494.06|490.94|494.06|490.94|494.06|490.94|0
1647402650000|2022-03-16 03:50:50|493.93|490.81|494.06|490.94|494.18|491.06|493.68|490.56|0
1647402660000|2022-03-16 03:51:00|493.81|490.69|493.93|490.81|493.93|490.81|493.81|490.69|0
1647402670000|2022-03-16 03:51:10|493.81|490.69|493.81|490.69|493.81|490.69|493.68|490.56|0
1647402680000|2022-03-16 03:51:20|493.68|490.56|493.81|490.69|493.81|490.69|493.68|490.56|0
1647402690000|2022-03-16 03:51:30|493.68|490.56|493.93|490.81|493.93|490.81|493.68|490.56|0
1647402700000|2022-03-16 03:51:40|494.18|491.06|494.43|491.31|494.43|491.31|494.18|491.06|0
1647402720000|2022-03-16 03:52:00|494.56|491.44|494.18|491.06|494.56|491.44|494.18|491.06|0
1647402730000|2022-03-16 03:52:10|494.68|491.56|494.93|491.81|494.93|491.81|494.68|491.56|0
1647402740000|2022-03-16 03:52:20|494.81|491.69|495.06|491.94|495.06|491.94|494.68|491.56|0
1647402750000|2022-03-16 03:52:30|494.81|491.69|494.81|491.69|494.93|491.81|494.81|491.69|0
1647402760000|2022-03-16 03:52:40|494.93|491.81|494.93|491.81|494.93|491.81|494.81|491.69|0
1647402770000|2022-03-16 03:52:50|495.18|492.06|494.68|491.56|495.18|492.06|494.68|491.56|0
1647402780000|2022-03-16 03:53:00|494.93|491.81|494.68|491.56|494.93|491.81|494.68|491.56|0
1647402790000|2022-03-16 03:53:10|494.93|491.81|494.68|491.56|494.93|491.81|494.68|491.56|0
1647402800000|2022-03-16 03:53:20|494.93|491.81|494.43|491.31|494.93|491.81|494.43|491.31|0
1647402830000|2022-03-16 03:53:50|494.68|491.56|494.93|491.81|494.93|491.81|494.68|491.56|0
1647402840000|2022-03-16 03:54:00|494.68|491.56|495.31|492.19|495.31|492.19|494.68|491.56|0
1647402850000|2022-03-16 03:54:10|495.43|492.31|495.43|492.31|495.43|492.31|495.43|492.31|0
1647402860000|2022-03-16 03:54:20|495.68|492.56|495.68|492.56|495.68|492.56|495.68|492.56|0
1647402870000|2022-03-16 03:54:30|495.43|492.31|495.56|492.44|495.68|492.56|495.43|492.31|0
1647402880000|2022-03-16 03:54:40|495.68|492.56|495.43|492.31|495.68|492.56|495.43|492.31|0
1647402890000|2022-03-16 03:54:50|495.68|492.56|495.43|492.31|495.68|492.56|495.43|492.31|0
1647402900000|2022-03-16 03:55:00|495.68|492.56|494.18|491.06|495.68|492.56|494.18|491.06|0
1647402910000|2022-03-16 03:55:10|494.43|491.31|494.43|491.31|494.43|491.31|494.18|491.06|0
1647402920000|2022-03-16 03:55:20|494.31|491.19|494.43|491.31|494.43|491.31|494.31|491.19|0
1647402930000|2022-03-16 03:55:30|494.06|490.94|494.18|491.06|494.18|491.06|494.06|490.94|0
1647402960000|2022-03-16 03:56:00|494.43|491.31|494.18|491.06|494.43|491.31|494.18|491.06|0
1647402970000|2022-03-16 03:56:10|493.93|490.81|492.93|489.81|493.93|490.81|492.93|489.81|0
1647402980000|2022-03-16 03:56:20|493.18|490.06|493.43|490.31|493.43|490.31|493.18|490.06|0
1647402990000|2022-03-16 03:56:30|493.56|490.44|493.18|490.06|493.56|490.44|493.18|490.06|0
1647403010000|2022-03-16 03:56:50|493.43|490.31|492.93|489.81|493.43|490.31|492.93|489.81|0
1647403020000|2022-03-16 03:57:00|493.18|490.06|493.68|490.56|493.93|490.81|493.18|490.06|0
1647403030000|2022-03-16 03:57:10|493.81|490.69|494.18|491.06|494.18|491.06|493.81|490.69|0
1647403040000|2022-03-16 03:57:20|493.93|490.81|494.18|491.06|494.18|491.06|493.93|490.81|0
1647403050000|2022-03-16 03:57:30|493.81|490.69|494.18|491.06|494.18|491.06|493.81|490.69|0
1647403060000|2022-03-16 03:57:40|494.56|491.44|494.56|491.44|494.56|491.44|494.56|491.44|0
1647403070000|2022-03-16 03:57:50|494.68|491.56|494.93|491.81|495.18|492.06|494.68|491.56|0
1647403080000|2022-03-16 03:58:00|494.68|491.56|494.93|491.81|494.93|491.81|494.68|491.56|0
1647403090000|2022-03-16 03:58:10|495.06|491.94|495.18|492.06|495.18|492.06|495.06|491.94|0
1647403100000|2022-03-16 03:58:20|494.93|491.81|494.81|491.69|494.93|491.81|494.68|491.56|0
1647403110000|2022-03-16 03:58:30|494.68|491.56|494.68|491.56|494.68|491.56|494.68|491.56|0
1647403120000|2022-03-16 03:58:40|494.81|491.69|495.06|491.94|495.06|491.94|494.81|491.69|0
1647403130000|2022-03-16 03:58:50|494.68|491.56|494.81|491.69|494.81|491.69|494.68|491.56|0
1647403140000|2022-03-16 03:59:00|494.93|491.81|494.68|491.56|494.93|491.81|494.68|491.56|0
1647403150000|2022-03-16 03:59:10|494.43|491.31|494.31|491.19|494.43|491.31|494.18|491.06|0
1647403160000|2022-03-16 03:59:20|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647403170000|2022-03-16 03:59:30|494.68|491.56|494.43|491.31|494.68|491.56|494.43|491.31|0
1647403180000|2022-03-16 03:59:40|494.68|491.56|494.93|491.81|494.93|491.81|494.68|491.56|0
1647403190000|2022-03-16 03:59:50|494.68|491.56|494.68|491.56|494.68|491.56|494.68|491.56|0
1647403200000|2022-03-16 04:00:00|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647403210000|2022-03-16 04:00:10|494.68|491.56|494.68|491.56|494.68|491.56|494.68|491.56|0
1647403220000|2022-03-16 04:00:20|494.43|491.31|493.93|490.81|494.43|491.31|493.81|490.69|0
1647403230000|2022-03-16 04:00:30|493.68|490.56|493.93|490.81|493.93|490.81|493.68|490.56|0
1647403240000|2022-03-16 04:00:40|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647403250000|2022-03-16 04:00:50|493.93|490.81|493.93|490.81|493.93|490.81|493.93|490.81|0
1647403260000|2022-03-16 04:01:00|494.18|491.06|494.06|490.94|494.31|491.19|494.06|490.94|0
1647403270000|2022-03-16 04:01:10|493.93|490.81|494.18|491.06|494.18|491.06|493.93|490.81|0
1647403310000|2022-03-16 04:01:50|493.81|490.69|493.68|490.56|493.93|490.81|493.68|490.56|0
1647403320000|2022-03-16 04:02:00|493.81|490.69|493.93|490.81|493.93|490.81|493.81|490.69|0
1647403330000|2022-03-16 04:02:10|494.06|490.94|493.93|490.81|494.18|491.06|493.93|490.81|0
1647403340000|2022-03-16 04:02:20|493.81|490.69|493.81|490.69|493.81|490.69|493.81|490.69|0
1647403350000|2022-03-16 04:02:30|493.93|490.81|493.93|490.81|493.93|490.81|493.93|490.81|0
1647403360000|2022-03-16 04:02:40|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647403370000|2022-03-16 04:02:50|493.68|490.56|493.93|490.81|493.93|490.81|493.68|490.56|0
1647403390000|2022-03-16 04:03:10|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647403420000|2022-03-16 04:03:40|493.93|490.81|493.93|490.81|493.93|490.81|493.93|490.81|0
1647403430000|2022-03-16 04:03:50|494.06|490.94|494.06|490.94|494.06|490.94|494.06|490.94|0
1647403440000|2022-03-16 04:04:00|494.18|491.06|493.68|490.56|494.18|491.06|493.68|490.56|0
1647403450000|2022-03-16 04:04:10|493.18|490.06|493.31|490.19|493.31|490.19|493.18|490.06|0
1647403460000|2022-03-16 04:04:20|493.18|490.06|493.18|490.06|493.31|490.19|493.18|490.06|0
1647403470000|2022-03-16 04:04:30|492.68|489.56|492.81|489.69|492.81|489.69|492.68|489.56|0
1647403480000|2022-03-16 04:04:40|492.68|489.56|492.93|489.81|492.93|489.81|492.68|489.56|0
1647403490000|2022-03-16 04:04:50|493.31|490.19|493.18|490.06|493.31|490.19|493.18|490.06|0
1647403500000|2022-03-16 04:05:00|493.06|489.94|493.18|490.06|493.18|490.06|493.06|489.94|0
1647403510000|2022-03-16 04:05:10|492.93|489.81|492.81|489.69|492.93|489.81|492.81|489.69|0
1647403520000|2022-03-16 04:05:20|492.93|489.81|492.81|489.69|492.93|489.81|492.81|489.69|0
1647403530000|2022-03-16 04:05:30|492.93|489.81|492.93|489.81|492.93|489.81|492.68|489.56|0
1647403540000|2022-03-16 04:05:40|492.81|489.69|492.93|489.81|492.93|489.81|492.81|489.69|0
1647403550000|2022-03-16 04:05:50|493.18|490.06|493.43|490.31|493.43|490.31|493.18|490.06|0
1647403560000|2022-03-16 04:06:00|493.18|490.06|492.93|489.81|493.18|490.06|492.93|489.81|0
1647403570000|2022-03-16 04:06:10|492.68|489.56|492.93|489.81|492.93|489.81|492.68|489.56|0
1647403580000|2022-03-16 04:06:20|492.68|489.56|491.93|488.81|492.68|489.56|491.93|488.81|0
1647403590000|2022-03-16 04:06:30|492.18|489.06|492.18|489.06|492.18|489.06|492.18|489.06|0
1647403600000|2022-03-16 04:06:40|492.43|489.31|492.43|489.31|492.43|489.31|492.43|489.31|0
1647403610000|2022-03-16 04:06:50|492.31|489.19|492.68|489.56|492.68|489.56|492.31|489.19|0
1647403620000|2022-03-16 04:07:00|492.43|489.31|492.18|489.06|492.43|489.31|492.18|489.06|0
1647403630000|2022-03-16 04:07:10|491.81|488.69|492.43|489.31|492.43|489.31|491.81|488.69|0
1647403640000|2022-03-16 04:07:20|493.93|490.81|493.93|490.81|493.93|490.81|493.81|490.69|0
1647403650000|2022-03-16 04:07:30|493.43|490.31|493.43|490.31|493.68|490.56|493.43|490.31|0
1647403660000|2022-03-16 04:07:40|493.18|490.06|493.18|490.06|493.18|490.06|493.18|490.06|0
1647403680000|2022-03-16 04:08:00|493.43|490.31|493.68|490.56|493.68|490.56|493.43|490.31|0
1647403700000|2022-03-16 04:08:20|493.31|490.19|492.93|489.81|493.31|490.19|492.93|489.81|0
1647403710000|2022-03-16 04:08:30|493.31|490.19|493.31|490.19|493.31|490.19|493.31|490.19|0
1647403720000|2022-03-16 04:08:40|493.43|490.31|493.56|490.44|493.56|490.44|493.43|490.31|0
1647403730000|2022-03-16 04:08:50|493.43|490.31|493.18|490.06|493.43|490.31|493.18|490.06|0
1647403740000|2022-03-16 04:09:00|493.43|490.31|493.43|490.31|493.43|490.31|493.43|490.31|0
1647403750000|2022-03-16 04:09:10|493.31|490.19|492.93|489.81|493.31|490.19|492.93|489.81|0
1647403760000|2022-03-16 04:09:20|493.06|489.94|492.93|489.81|493.06|489.94|492.93|489.81|0
1647403770000|2022-03-16 04:09:30|493.18|490.06|493.18|490.06|493.18|490.06|493.18|490.06|0
1647403780000|2022-03-16 04:09:40|493.31|490.19|493.18|490.06|493.31|490.19|493.18|490.06|0
1647403790000|2022-03-16 04:09:50|493.06|489.94|493.18|490.06|493.18|490.06|493.06|489.94|0
1647403800000|2022-03-16 04:10:00|493.06|489.94|492.93|489.81|493.06|489.94|492.93|489.81|0
1647403810000|2022-03-16 04:10:10|493.18|490.06|493.18|490.06|493.18|490.06|492.93|489.81|0
1647403820000|2022-03-16 04:10:20|492.93|489.81|492.93|489.81|492.93|489.81|492.93|489.81|0
1647403830000|2022-03-16 04:10:30|493.18|490.06|492.93|489.81|493.18|490.06|492.93|489.81|0
1647403850000|2022-03-16 04:10:50|493.18|490.06|493.18|490.06|493.18|490.06|493.06|489.94|0
1647403860000|2022-03-16 04:11:00|493.06|489.94|492.93|489.81|493.18|490.06|492.93|489.81|0
1647403870000|2022-03-16 04:11:10|493.18|490.06|492.93|489.81|493.18|490.06|492.93|489.81|0
1647403880000|2022-03-16 04:11:20|492.81|489.69|493.18|490.06|493.18|490.06|492.81|489.69|0
1647403890000|2022-03-16 04:11:30|492.93|489.81|492.93|489.81|493.06|489.94|492.93|489.81|0
1647403900000|2022-03-16 04:11:40|492.81|489.69|492.18|489.06|492.81|489.69|492.18|489.06|0
1647403910000|2022-03-16 04:11:50|491.93|488.81|492.43|489.31|492.43|489.31|491.93|488.81|0
1647403920000|2022-03-16 04:12:00|492.56|489.44|492.43|489.31|492.56|489.44|492.43|489.31|0
1647403930000|2022-03-16 04:12:10|492.68|489.56|492.68|489.56|492.68|489.56|492.68|489.56|0
1647403940000|2022-03-16 04:12:20|492.93|489.81|493.06|489.94|493.06|489.94|492.93|489.81|0
1647403950000|2022-03-16 04:12:30|492.93|489.81|492.93|489.81|492.93|489.81|492.93|489.81|0
1647403970000|2022-03-16 04:12:50|492.81|489.69|492.81|489.69|492.81|489.69|492.81|489.69|0
1647403980000|2022-03-16 04:13:00|492.68|489.56|492.68|489.56|492.68|489.56|492.68|489.56|0
1647403990000|2022-03-16 04:13:10|492.43|489.31|492.68|489.56|492.68|489.56|492.43|489.31|0
1647404000000|2022-03-16 04:13:20|492.93|489.81|492.93|489.81|492.93|489.81|492.81|489.69|0
1647404030000|2022-03-16 04:13:50|492.81|489.69|492.93|489.81|492.93|489.81|492.81|489.69|0
1647404060000|2022-03-16 04:14:20|492.68|489.56|492.93|489.81|492.93|489.81|492.68|489.56|0
1647404070000|2022-03-16 04:14:30|493.06|489.94|492.93|489.81|493.06|489.94|492.93|489.81|0
1647404080000|2022-03-16 04:14:40|493.06|489.94|493.06|489.94|493.18|490.06|493.06|489.94|0
1647404090000|2022-03-16 04:14:50|493.18|490.06|493.18|490.06|493.31|490.19|492.93|489.81|0
1647404100000|2022-03-16 04:15:00|493.43|490.31|493.43|490.31|493.43|490.31|493.43|490.31|0
1647404110000|2022-03-16 04:15:10|493.31|490.19|493.43|490.31|493.43|490.31|493.18|490.06|0
1647404130000|2022-03-16 04:15:30|493.68|490.56|493.93|490.81|493.93|490.81|493.68|490.56|0
1647404140000|2022-03-16 04:15:40|493.68|490.56|493.68|490.56|493.68|490.56|493.68|490.56|0
1647404160000|2022-03-16 04:16:00|494.06|490.94|493.93|490.81|494.06|490.94|493.93|490.81|0
1647404180000|2022-03-16 04:16:20|494.18|491.06|494.43|491.31|494.43|491.31|494.18|491.06|0
1647404190000|2022-03-16 04:16:30|494.18|491.06|494.43|491.31|494.43|491.31|494.18|491.06|0
1647404200000|2022-03-16 04:16:40|494.68|491.56|494.43|491.31|494.68|491.56|494.43|491.31|0
1647404240000|2022-03-16 04:17:20|493.93|490.81|494.18|491.06|494.18|491.06|493.93|490.81|0
1647404260000|2022-03-16 04:17:40|494.06|490.94|493.93|490.81|494.06|490.94|493.93|490.81|0
1647404270000|2022-03-16 04:17:50|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647404280000|2022-03-16 04:18:00|493.93|490.81|493.93|490.81|493.93|490.81|493.93|490.81|0
1647404290000|2022-03-16 04:18:10|494.18|491.06|494.18|491.06|494.18|491.06|493.93|490.81|0
1647404300000|2022-03-16 04:18:20|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647404310000|2022-03-16 04:18:30|494.31|491.19|494.31|491.19|494.31|491.19|494.18|491.06|0
1647404320000|2022-03-16 04:18:40|494.18|491.06|494.18|491.06|494.31|491.19|494.18|491.06|0
1647404330000|2022-03-16 04:18:50|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647404350000|2022-03-16 04:19:10|494.18|491.06|494.43|491.31|494.43|491.31|494.18|491.06|0
1647404360000|2022-03-16 04:19:20|494.68|491.56|494.56|491.44|494.68|491.56|494.43|491.31|0
1647404370000|2022-03-16 04:19:30|494.43|491.31|494.56|491.44|494.56|491.44|494.43|491.31|0
1647404380000|2022-03-16 04:19:40|494.68|491.56|494.68|491.56|494.68|491.56|494.68|491.56|0
1647404390000|2022-03-16 04:19:50|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647404400000|2022-03-16 04:20:00|494.68|491.56|494.43|491.31|494.68|491.56|494.43|491.31|0
1647404420000|2022-03-16 04:20:20|494.68|491.56|494.68|491.56|494.68|491.56|494.68|491.56|0
1647404440000|2022-03-16 04:20:40|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647404460000|2022-03-16 04:21:00|494.68|491.56|494.43|491.31|494.68|491.56|494.43|491.31|0
1647404480000|2022-03-16 04:21:20|494.68|491.56|494.68|491.56|494.68|491.56|494.68|491.56|0
1647404490000|2022-03-16 04:21:30|494.56|491.44|494.18|491.06|494.56|491.44|494.06|490.94|0
1647404500000|2022-03-16 04:21:40|494.31|491.19|494.31|491.19|494.31|491.19|494.31|491.19|0
1647404510000|2022-03-16 04:21:50|494.18|491.06|494.43|491.31|494.43|491.31|494.18|491.06|0
1647404550000|2022-03-16 04:22:30|494.31|491.19|494.31|491.19|494.31|491.19|494.31|491.19|0
1647404560000|2022-03-16 04:22:40|494.18|491.06|494.43|491.31|494.43|491.31|494.18|491.06|0
1647404580000|2022-03-16 04:23:00|494.68|491.56|494.81|491.69|494.81|491.69|494.68|491.56|0
1647404590000|2022-03-16 04:23:10|494.93|491.81|495.43|492.31|495.43|492.31|494.93|491.81|0
1647404600000|2022-03-16 04:23:20|495.68|492.56|495.93|492.81|495.93|492.81|495.68|492.56|0
1647404610000|2022-03-16 04:23:30|495.68|492.56|495.68|492.56|495.68|492.56|495.68|492.56|0
1647404620000|2022-03-16 04:23:40|495.93|492.81|495.93|492.81|495.93|492.81|495.93|492.81|0
1647404630000|2022-03-16 04:23:50|495.81|492.69|495.43|492.31|495.81|492.69|495.43|492.31|0
1647404640000|2022-03-16 04:24:00|495.31|492.19|495.56|492.44|495.56|492.44|495.31|492.19|0
1647404650000|2022-03-16 04:24:10|495.93|492.81|495.93|492.81|495.93|492.81|495.81|492.69|0
1647404660000|2022-03-16 04:24:20|495.68|492.56|495.68|492.56|495.81|492.69|495.68|492.56|0
1647404690000|2022-03-16 04:24:50|495.81|492.69|495.43|492.31|495.81|492.69|495.31|492.19|0
1647404700000|2022-03-16 04:25:00|495.31|492.19|495.43|492.31|495.43|492.31|495.31|492.19|0
1647404720000|2022-03-16 04:25:20|495.31|492.19|495.18|492.06|495.31|492.19|495.18|492.06|0
1647404740000|2022-03-16 04:25:40|495.31|492.19|494.68|491.56|495.31|492.19|494.68|491.56|0
1647404750000|2022-03-16 04:25:50|494.81|491.69|494.68|491.56|494.81|491.69|494.68|491.56|0
1647404760000|2022-03-16 04:26:00|494.81|491.69|494.93|491.81|494.93|491.81|494.81|491.69|0
1647404770000|2022-03-16 04:26:10|494.81|491.69|494.93|491.81|494.93|491.81|494.68|491.56|0
1647404780000|2022-03-16 04:26:20|495.06|491.94|495.06|491.94|495.06|491.94|495.06|491.94|0
1647404800000|2022-03-16 04:26:40|495.18|492.06|495.06|491.94|495.18|492.06|495.06|491.94|0
1647404810000|2022-03-16 04:26:50|495.18|492.06|495.18|492.06|495.18|492.06|495.18|492.06|0
1647404820000|2022-03-16 04:27:00|494.93|491.81|494.93|491.81|495.06|491.94|494.93|491.81|0
1647404830000|2022-03-16 04:27:10|495.18|492.06|495.18|492.06|495.18|492.06|494.93|491.81|0
1647404840000|2022-03-16 04:27:20|494.93|491.81|494.93|491.81|494.93|491.81|494.93|491.81|0
1647404850000|2022-03-16 04:27:30|495.06|491.94|495.18|492.06|495.18|492.06|494.93|491.81|0
1647404860000|2022-03-16 04:27:40|494.93|491.81|494.68|491.56|494.93|491.81|494.68|491.56|0
1647404870000|2022-03-16 04:27:50|495.06|491.94|495.43|492.31|495.43|492.31|495.06|491.94|0
1647404890000|2022-03-16 04:28:10|495.18|492.06|495.43|492.31|495.43|492.31|495.18|492.06|0
1647404910000|2022-03-16 04:28:30|494.93|491.81|494.93|491.81|494.93|491.81|494.93|491.81|0
1647404920000|2022-03-16 04:28:40|495.06|491.94|494.93|491.81|495.06|491.94|494.93|491.81|0
1647404940000|2022-03-16 04:29:00|495.18|492.06|495.18|492.06|495.18|492.06|495.18|492.06|0
1647404950000|2022-03-16 04:29:10|494.93|491.81|494.93|491.81|494.93|491.81|494.93|491.81|0
1647404960000|2022-03-16 04:29:20|494.68|491.56|494.68|491.56|494.68|491.56|494.68|491.56|0
1647404990000|2022-03-16 04:29:50|494.81|491.69|495.06|491.94|495.06|491.94|494.81|491.69|0
1647405000000|2022-03-16 04:30:00|495.68|492.56|495.43|492.31|495.68|492.56|495.43|492.31|0
1647405010000|2022-03-16 04:30:10|495.68|492.56|495.68|492.56|495.68|492.56|495.68|492.56|0
1647405020000|2022-03-16 04:30:20|495.43|492.31|495.43|492.31|495.43|492.31|495.43|492.31|0
1647405030000|2022-03-16 04:30:30|495.68|492.56|495.68|492.56|495.68|492.56|495.68|492.56|0
1647405040000|2022-03-16 04:30:40|495.93|492.81|495.93|492.81|495.93|492.81|495.93|492.81|0
1647405060000|2022-03-16 04:31:00|496.06|492.94|495.93|492.81|496.18|493.06|495.93|492.81|0
1647405080000|2022-03-16 04:31:20|496.18|493.06|496.18|493.06|496.18|493.06|496.18|493.06|0
1647405090000|2022-03-16 04:31:30|496.43|493.31|496.43|493.31|496.43|493.31|496.43|493.31|0
1647405100000|2022-03-16 04:31:40|495.93|492.81|495.93|492.81|495.93|492.81|495.93|492.81|0
1647405110000|2022-03-16 04:31:50|495.81|492.69|495.93|492.81|495.93|492.81|495.81|492.69|0
1647405120000|2022-03-16 04:32:00|495.68|492.56|495.68|492.56|495.68|492.56|495.68|492.56|0
1647405130000|2022-03-16 04:32:10|495.43|492.31|495.43|492.31|495.43|492.31|495.43|492.31|0
1647405140000|2022-03-16 04:32:20|495.68|492.56|495.68|492.56|495.68|492.56|495.68|492.56|0
1647405150000|2022-03-16 04:32:30|495.43|492.31|495.43|492.31|495.43|492.31|495.43|492.31|0
1647405160000|2022-03-16 04:32:40|495.56|492.44|495.56|492.44|495.56|492.44|495.56|492.44|0
1647405170000|2022-03-16 04:32:50|495.43|492.31|495.43|492.31|495.43|492.31|495.43|492.31|0
1647405180000|2022-03-16 04:33:00|495.68|492.56|495.68|492.56|495.68|492.56|495.56|492.44|0
1647405200000|2022-03-16 04:33:20|495.56|492.44|495.31|492.19|495.56|492.44|495.31|492.19|0
1647405210000|2022-03-16 04:33:30|495.18|492.06|495.31|492.19|495.43|492.31|495.18|492.06|0
1647405220000|2022-03-16 04:33:40|495.18|492.06|495.31|492.19|495.43|492.31|495.18|492.06|0
1647405230000|2022-03-16 04:33:50|495.43|492.31|495.68|492.56|495.68|492.56|495.43|492.31|0
1647405240000|2022-03-16 04:34:00|495.81|492.69|495.93|492.81|495.93|492.81|495.81|492.69|0
1647405260000|2022-03-16 04:34:20|496.18|493.06|495.93|492.81|496.18|493.06|495.93|492.81|0
1647405280000|2022-03-16 04:34:40|495.68|492.56|495.81|492.69|495.81|492.69|495.68|492.56|0
1647405290000|2022-03-16 04:34:50|495.68|492.56|495.93|492.81|495.93|492.81|495.68|492.56|0
1647405300000|2022-03-16 04:35:00|496.06|492.94|495.93|492.81|496.06|492.94|495.93|492.81|0
1647405320000|2022-03-16 04:35:20|495.68|492.56|495.68|492.56|495.68|492.56|495.68|492.56|0
1647405330000|2022-03-16 04:35:30|495.81|492.69|495.68|492.56|495.81|492.69|495.68|492.56|0
1647405340000|2022-03-16 04:35:40|495.43|492.31|494.68|491.56|495.43|492.31|494.68|491.56|0
1647405350000|2022-03-16 04:35:50|494.93|491.81|495.18|492.06|495.18|492.06|494.93|491.81|0
1647405370000|2022-03-16 04:36:10|494.93|491.81|495.06|491.94|495.06|491.94|494.93|491.81|0
1647405380000|2022-03-16 04:36:20|495.18|492.06|494.81|491.69|495.18|492.06|494.81|491.69|0
1647405390000|2022-03-16 04:36:30|495.06|491.94|495.06|491.94|495.18|492.06|495.06|491.94|0
1647405400000|2022-03-16 04:36:40|495.18|492.06|495.06|491.94|495.18|492.06|495.06|491.94|0
1647405410000|2022-03-16 04:36:50|494.81|491.69|494.81|491.69|494.81|491.69|494.81|491.69|0
1647405420000|2022-03-16 04:37:00|494.93|491.81|494.68|491.56|494.93|491.81|494.68|491.56|0
1647405430000|2022-03-16 04:37:10|494.18|491.06|494.18|491.06|494.18|491.06|494.06|490.94|0
1647405440000|2022-03-16 04:37:20|494.43|491.31|494.43|491.31|494.43|491.31|494.43|491.31|0
1647405450000|2022-03-16 04:37:30|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647405460000|2022-03-16 04:37:40|494.43|491.31|494.43|491.31|494.56|491.44|494.43|491.31|0
1647405470000|2022-03-16 04:37:50|494.31|491.19|494.31|491.19|494.31|491.19|494.31|491.19|0
1647405480000|2022-03-16 04:38:00|494.43|491.31|494.43|491.31|494.56|491.44|494.43|491.31|0
1647405490000|2022-03-16 04:38:10|494.31|491.19|494.43|491.31|494.43|491.31|494.31|491.19|0
1647405510000|2022-03-16 04:38:30|494.06|490.94|494.18|491.06|494.18|491.06|494.06|490.94|0
1647405540000|2022-03-16 04:39:00|493.81|490.69|494.18|491.06|494.18|491.06|493.81|490.69|0
1647405550000|2022-03-16 04:39:10|493.93|490.81|494.06|490.94|494.06|490.94|493.93|490.81|0
1647405560000|2022-03-16 04:39:20|494.18|491.06|494.31|491.19|494.43|491.31|494.18|491.06|0
1647405570000|2022-03-16 04:39:30|494.18|491.06|494.18|491.06|494.31|491.19|494.18|491.06|0
1647405580000|2022-03-16 04:39:40|494.43|491.31|494.31|491.19|494.43|491.31|494.31|491.19|0
1647405590000|2022-03-16 04:39:50|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647405600000|2022-03-16 04:40:00|494.31|491.19|494.31|491.19|494.31|491.19|494.31|491.19|0
1647405610000|2022-03-16 04:40:10|494.43|491.31|494.31|491.19|494.43|491.31|494.31|491.19|0
1647405620000|2022-03-16 04:40:20|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647405630000|2022-03-16 04:40:30|494.06|490.94|494.06|490.94|494.06|490.94|494.06|490.94|0
1647405640000|2022-03-16 04:40:40|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647405680000|2022-03-16 04:41:20|494.06|490.94|493.93|490.81|494.06|490.94|493.93|490.81|0
1647405690000|2022-03-16 04:41:30|493.43|490.31|493.93|490.81|493.93|490.81|493.43|490.31|0
1647405700000|2022-03-16 04:41:40|494.18|491.06|494.18|491.06|494.18|491.06|494.06|490.94|0
1647405710000|2022-03-16 04:41:50|494.31|491.19|494.18|491.06|494.31|491.19|494.18|491.06|0
1647405720000|2022-03-16 04:42:00|494.06|490.94|493.93|490.81|494.06|490.94|493.93|490.81|0
1647405730000|2022-03-16 04:42:10|493.56|490.44|493.68|490.56|493.68|490.56|493.56|490.44|0
1647405740000|2022-03-16 04:42:20|493.93|490.81|493.93|490.81|493.93|490.81|493.93|490.81|0
1647405750000|2022-03-16 04:42:30|493.68|490.56|493.68|490.56|493.68|490.56|493.68|490.56|0
1647405760000|2022-03-16 04:42:40|493.43|490.31|493.18|490.06|493.43|490.31|493.18|490.06|0
1647405770000|2022-03-16 04:42:50|493.68|490.56|493.56|490.44|493.68|490.56|493.56|490.44|0
1647405780000|2022-03-16 04:43:00|493.43|490.31|493.68|490.56|493.68|490.56|493.43|490.31|0
1647405810000|2022-03-16 04:43:30|493.81|490.69|493.93|490.81|493.93|490.81|493.81|490.69|0
1647405820000|2022-03-16 04:43:40|494.18|491.06|494.18|491.06|494.18|491.06|494.18|491.06|0
1647405830000|2022-03-16 04:43:50|494.31|491.19|494.18|491.06|494.31|491.19|494.18|491.06|0
1647405840000|2022-03-16 04:44:00|493.93|490.81|494.18|491.06|494.18|491.06|493.93|490.81|0
1647405850000|2022-03-16 04:44:10|494.31|491.19|494.31|491.19|494.31|491.19|494.31|491.19|0
1647405860000|2022-03-16 04:44:20|494.43|491.31|494.18|491.06|494.43|491.31|494.18|491.06|0
1647405870000|2022-03-16 04:44:30|494.06|490.94|494.06|490.94|494.18|491.06|494.06|490.94|0
1647405880000|2022-03-16 04:44:40|493.93|490.81|493.93|490.81|493.93|490.81|493.93|490.81|0
1647405890000|2022-03-16 04:44:50|493.81|490.69|493.93|490.81|493.93|490.81|493.81|490.69|0
1647405900000|2022-03-16 04:45:00|494.06|490.94|493.68|490.56|494.06|490.94|493.68|490.56|0
1647405910000|2022-03-16 04:45:10|493.56|490.44|493.31|490.19|493.56|490.44|493.31|490.19|0
1647405930000|2022-03-16 04:45:30|493.18|490.06|492.68|489.56|493.18|490.06|492.68|489.56|0
1647405950000|2022-03-16 04:45:50|492.43|489.31|492.18|489.06|492.43|489.31|492.18|489.06|0
1647405960000|2022-03-16 04:46:00|491.93|488.81|492.06|488.94|492.06|488.94|491.68|488.56|0
1647405970000|2022-03-16 04:46:10|492.18|489.06|491.68|488.56|492.18|489.06|491.68|488.56|0
1647405980000|2022-03-16 04:46:20|491.93|488.81|491.93|488.81|491.93|488.81|491.93|488.81|0
1647405990000|2022-03-16 04:46:30|492.06|488.94|492.06|488.94|492.06|488.94|491.93|488.81|0
1647406000000|2022-03-16 04:46:40|491.93|488.81|491.93|488.81|492.06|488.94|491.93|488.81|0
1647406030000|2022-03-16 04:47:10|492.06|488.94|492.06|488.94|492.06|488.94|492.06|488.94|0
1647406040000|2022-03-16 04:47:20|491.93|488.81|492.18|489.06|492.18|489.06|491.93|488.81|0
1647406050000|2022-03-16 04:47:30|491.93|488.81|491.93|488.81|491.93|488.81|491.93|488.81|0
1647406060000|2022-03-16 04:47:40|492.18|489.06|492.18|489.06|492.18|489.06|492.18|489.06|0
1647406080000|2022-03-16 04:48:00|492.43|489.31|492.93|489.81|492.93|489.81|492.43|489.31|0
1647406090000|2022-03-16 04:48:10|493.43|490.31|493.43|490.31|493.56|490.44|493.18|490.06|0
1647406100000|2022-03-16 04:48:20|493.18|490.06|493.43|490.31|493.43|490.31|493.18|490.06|0
1647406110000|2022-03-16 04:48:30|493.68|490.56|493.43|490.31|493.68|490.56|493.43|490.31|0
1647406120000|2022-03-16 04:48:40|493.56|490.44|493.68|490.56|493.68|490.56|493.43|490.31|0
1647406130000|2022-03-16 04:48:50|493.43|490.31|493.43|490.31|493.43|490.31|493.18|490.06|0
1647406140000|2022-03-16 04:49:00|493.31|490.19|493.43|490.31|493.43|490.31|493.31|490.19|0
1647406160000|2022-03-16 04:49:20|493.18|490.06|492.93|489.81|493.18|490.06|492.93|489.81|0
1647406170000|2022-03-16 04:49:30|492.43|489.31|492.43|489.31|492.43|489.31|492.43|489.31|0
1647406180000|2022-03-16 04:49:40|491.93|488.81|491.93|488.81|491.93|488.81|491.93|488.81|0
1647406190000|2022-03-16 04:49:50|491.18|488.06|491.18|488.06|491.18|488.06|491.18|488.06|0
1647406200000|2022-03-16 04:50:00|490.81|487.69|490.93|487.81|490.93|487.81|490.68|487.56|0
1647406210000|2022-03-16 04:50:10|491.18|488.06|491.18|488.06|491.18|488.06|490.81|487.69|0
1647406220000|2022-03-16 04:50:20|491.43|488.31|491.18|488.06|491.43|488.31|491.18|488.06|0
1647406230000|2022-03-16 04:50:30|491.31|488.19|491.43|488.31|491.43|488.31|491.31|488.19|0
1647406240000|2022-03-16 04:50:40|491.31|488.19|491.43|488.31|491.43|488.31|491.31|488.19|0
1647406250000|2022-03-16 04:50:50|491.31|488.19|491.31|488.19|491.31|488.19|491.31|488.19|0
1647406260000|2022-03-16 04:51:00|491.43|488.31|491.68|488.56|491.68|488.56|491.43|488.31|0
1647406270000|2022-03-16 04:51:10|491.81|488.69|491.68|488.56|491.81|488.69|491.68|488.56|0
1647406280000|2022-03-16 04:51:20|491.43|488.31|491.43|488.31|491.43|488.31|491.43|488.31|0
1647406290000|2022-03-16 04:51:30|491.56|488.44|491.68|488.56|491.68|488.56|491.56|488.44|0
1647406310000|2022-03-16 04:51:50|491.93|488.81|491.93|488.81|491.93|488.81|491.93|488.81|0
1647406330000|2022-03-16 04:52:10|492.18|489.06|491.81|488.69|492.18|489.06|491.81|488.69|0
1647406340000|2022-03-16 04:52:20|491.93|488.81|491.93|488.81|491.93|488.81|491.93|488.81|0
1647406350000|2022-03-16 04:52:30|491.81|488.69|491.93|488.81|491.93|488.81|491.81|488.69|0
1647406360000|2022-03-16 04:52:40|491.81|488.69|491.93|488.81|491.93|488.81|491.81|488.69|0
1647406370000|2022-03-16 04:52:50|492.18|489.06|492.18|489.06|492.18|489.06|492.18|489.06|0
1647406380000|2022-03-16 04:53:00|491.81|488.69|491.93|488.81|491.93|488.81|491.81|488.69|0
1647406390000|2022-03-16 04:53:10|491.68|488.56|491.43|488.31|491.68|488.56|491.43|488.31|0
1647406410000|2022-03-16 04:53:30|491.18|488.06|491.43|488.31|491.43|488.31|491.18|488.06|0
1647406420000|2022-03-16 04:53:40|491.68|488.56|491.43|488.31|491.68|488.56|491.43|488.31|0
1647406430000|2022-03-16 04:53:50|491.31|488.19|491.56|488.44|491.56|488.44|491.31|488.19|0
1647406440000|2022-03-16 04:54:00|491.68|488.56|491.56|488.44|491.68|488.56|491.56|488.44|0
1647406450000|2022-03-16 04:54:10|491.68|488.56|491.68|488.56|491.68|488.56|491.68|488.56|0
1647406460000|2022-03-16 04:54:20|491.93|488.81|492.18|489.06|492.18|489.06|491.93|488.81|0
1647406470000|2022-03-16 04:54:30|491.68|488.56|491.18|488.06|491.68|488.56|491.18|488.06|0
1647406480000|2022-03-16 04:54:40|491.43|488.31|491.43|488.31|491.43|488.31|491.43|488.31|0
1647406490000|2022-03-16 04:54:50|491.31|488.19|491.18|488.06|491.31|488.19|491.18|488.06|0
1647406500000|2022-03-16 04:55:00|491.56|488.44|491.68|488.56|491.68|488.56|491.56|488.44|0
1647406510000|2022-03-16 04:55:10|491.43|488.31|491.43|488.31|491.43|488.31|491.43|488.31|0
1647406530000|2022-03-16 04:55:30|491.18|488.06|491.18|488.06|491.18|488.06|491.18|488.06|0
1647406540000|2022-03-16 04:55:40|490.93|487.81|490.93|487.81|490.93|487.81|490.93|487.81|0
1647406550000|2022-03-16 04:55:50|490.81|487.69|491.18|488.06|491.18|488.06|490.81|487.69|0
1647406560000|2022-03-16 04:56:00|490.68|487.56|491.31|488.19|491.31|488.19|490.18|487.06|0
1647406570000|2022-03-16 04:56:10|490.93|487.81|491.18|488.06|491.18|488.06|490.93|487.81|0
1647406580000|2022-03-16 04:56:20|490.93|487.81|491.43|488.31|491.43|488.31|490.68|487.56|0
1647406590000|2022-03-16 04:56:30|491.18|488.06|491.06|487.94|491.18|488.06|491.06|487.94|0
1647406600000|2022-03-16 04:56:40|490.93|487.81|490.93|487.81|490.93|487.81|490.93|487.81|0
1647406610000|2022-03-16 04:56:50|491.43|488.31|491.43|488.31|491.43|488.31|491.31|488.19|0
1647406620000|2022-03-16 04:57:00|490.93|487.81|490.93|487.81|490.93|487.81|490.93|487.81|0
1647406630000|2022-03-16 04:57:10|490.81|487.69|490.93|487.81|490.93|487.81|490.81|487.69|0
1647406640000|2022-03-16 04:57:20|491.18|488.06|490.93|487.81|491.18|488.06|490.93|487.81|0
1647406650000|2022-03-16 04:57:30|491.06|487.94|491.06|487.94|491.06|487.94|491.06|487.94|0
1647406660000|2022-03-16 04:57:40|490.93|487.81|490.93|487.81|490.93|487.81|490.81|487.69|0
1647406680000|2022-03-16 04:58:00|490.68|487.56|490.56|487.44|490.68|487.56|490.56|487.44|0
1647406690000|2022-03-16 04:58:10|490.68|487.56|490.68|487.56|490.68|487.56|490.43|487.31|0
1647406700000|2022-03-16 04:58:20|490.43|487.31|490.31|487.19|490.43|487.31|490.31|487.19|0
1647406710000|2022-03-16 04:58:30|490.43|487.31|490.68|487.56|490.93|487.81|490.43|487.31|0
1647406720000|2022-03-16 04:58:40|490.81|487.69|490.93|487.81|490.93|487.81|490.81|487.69|0
1647406730000|2022-03-16 04:58:50|491.18|488.06|491.18|488.06|491.18|488.06|491.18|488.06|0
1647406740000|2022-03-16 04:59:00|491.43|488.31|491.18|488.06|491.43|488.31|491.18|488.06|0
1647406750000|2022-03-16 04:59:10|491.31|488.19|491.68|488.56|491.68|488.56|491.31|488.19|0
1647406760000|2022-03-16 04:59:20|491.43|488.31|491.43|488.31|491.43|488.31|491.18|488.06|0
1647406770000|2022-03-16 04:59:30|491.31|488.19|491.43|488.31|491.43|488.31|491.31|488.19|0
1647406780000|2022-03-16 04:59:40|491.68|488.56|491.68|488.56|491.68|488.56|491.68|488.56|0
1647406800000|2022-03-16 05:00:00|490.81|487.69|490.81|487.69|490.93|487.81|490.43|487.31|0
1647406810000|2022-03-16 05:00:10|490.68|487.56|490.56|487.44|490.93|487.81|490.43|487.31|0
1647406820000|2022-03-16 05:00:20|490.18|487.06|490.18|487.06|490.18|487.06|490.18|487.06|0
1647406830000|2022-03-16 05:00:30|490.31|487.19|489.93|486.81|490.31|487.19|489.93|486.81|0
1647406840000|2022-03-16 05:00:40|489.43|486.31|489.43|486.31|489.43|486.31|489.43|486.31|0
1647406850000|2022-03-16 05:00:50|489.31|486.19|489.18|486.06|489.43|486.31|489.18|486.06|0
1647406860000|2022-03-16 05:01:00|489.68|486.56|489.68|486.56|489.68|486.56|489.68|486.56|0
1647406870000|2022-03-16 05:01:10|489.93|486.81|488.93|485.81|489.93|486.81|488.93|485.81|0
1647406880000|2022-03-16 05:01:20|488.43|485.31|488.93|485.81|488.93|485.81|488.43|485.31|0
1647406890000|2022-03-16 05:01:30|488.81|485.69|488.81|485.69|488.81|485.69|488.68|485.56|0
1647406900000|2022-03-16 05:01:40|488.68|485.56|488.43|485.31|488.68|485.56|488.43|485.31|0
1647406910000|2022-03-16 05:01:50|488.56|485.44|488.93|485.81|488.93|485.81|488.56|485.44|0
1647406920000|2022-03-16 05:02:00|488.68|485.56|488.68|485.56|488.68|485.56|488.43|485.31|0
1647406930000|2022-03-16 05:02:10|488.93|485.81|488.68|485.56|488.93|485.81|488.43|485.31|0
1647406940000|2022-03-16 05:02:20|488.93|485.81|489.43|486.31|489.43|486.31|488.93|485.81|0
1647406950000|2022-03-16 05:02:30|489.18|486.06|488.93|485.81|489.18|486.06|488.68|485.56|0
1647406960000|2022-03-16 05:02:40|488.68|485.56|488.93|485.81|488.93|485.81|488.68|485.56|0
1647406970000|2022-03-16 05:02:50|489.43|486.31|489.43|486.31|489.43|486.31|489.43|486.31|0
1647406980000|2022-03-16 05:03:00|489.18|486.06|489.18|486.06|489.18|486.06|489.18|486.06|0
1647407000000|2022-03-16 05:03:20|489.31|486.19|489.43|486.31|489.43|486.31|489.31|486.19|0
1647407010000|2022-03-16 05:03:30|489.18|486.06|489.68|486.56|489.81|486.69|489.18|486.06|0
1647407020000|2022-03-16 05:03:40|489.81|486.69|489.68|486.56|489.93|486.81|489.68|486.56|0
1647407030000|2022-03-16 05:03:50|489.93|486.81|489.93|486.81|490.06|486.94|489.93|486.81|0
1647407040000|2022-03-16 05:04:00|490.06|486.94|489.93|486.81|490.18|487.06|489.93|486.81|0
1647407050000|2022-03-16 05:04:10|490.18|487.06|490.18|487.06|490.43|487.31|490.18|487.06|0
1647407060000|2022-03-16 05:04:20|490.06|486.94|489.93|486.81|490.06|486.94|489.93|486.81|0
1647407070000|2022-03-16 05:04:30|489.68|486.56|489.93|486.81|489.93|486.81|489.68|486.56|0
1647407080000|2022-03-16 05:04:40|490.18|487.06|489.93|486.81|490.18|487.06|489.93|486.81|0
1647407090000|2022-03-16 05:04:50|489.68|486.56|489.93|486.81|489.93|486.81|489.68|486.56|0
1647407100000|2022-03-16 05:05:00|490.18|487.06|490.18|487.06|490.18|487.06|490.06|486.94|0
1647407110000|2022-03-16 05:05:10|490.06|486.94|489.68|486.56|490.06|486.94|489.68|486.56|0
1647407120000|2022-03-16 05:05:20|489.18|486.06|489.18|486.06|489.18|486.06|489.18|486.06|0
1647407130000|2022-03-16 05:05:30|488.93|485.81|488.68|485.56|488.93|485.81|488.31|485.19|0
1647407140000|2022-03-16 05:05:40|488.81|485.69|488.68|485.56|488.81|485.69|488.68|485.56|0
1647407150000|2022-03-16 05:05:50|488.43|485.31|488.68|485.56|488.68|485.56|488.43|485.31|0
1647407160000|2022-03-16 05:06:00|488.43|485.31|488.93|485.81|489.18|486.06|488.18|485.06|0
1647407170000|2022-03-16 05:06:10|489.18|486.06|488.68|485.56|489.18|486.06|488.68|485.56|0
1647407180000|2022-03-16 05:06:20|488.43|485.31|488.43|485.31|488.68|485.56|488.43|485.31|0
1647407190000|2022-03-16 05:06:30|488.31|485.19|488.56|485.44|488.56|485.44|488.31|485.19|0
1647407200000|2022-03-16 05:06:40|488.43|485.31|488.93|485.81|488.93|485.81|488.43|485.31|0
1647407210000|2022-03-16 05:06:50|488.43|485.31|488.68|485.56|488.68|485.56|488.43|485.31|0
1647407220000|2022-03-16 05:07:00|488.81|485.69|488.81|485.69|488.93|485.81|488.81|485.69|0
1647407230000|2022-03-16 05:07:10|488.68|485.56|488.93|485.81|488.93|485.81|488.68|485.56|0
1647407240000|2022-03-16 05:07:20|489.06|485.94|489.06|485.94|489.06|485.94|489.06|485.94|0
1647407250000|2022-03-16 05:07:30|489.18|486.06|489.56|486.44|489.56|486.44|489.18|486.06|0
1647407260000|2022-03-16 05:07:40|489.43|486.31|489.18|486.06|489.43|486.31|489.18|486.06|0
1647407270000|2022-03-16 05:07:50|488.93|485.81|488.81|485.69|489.06|485.94|488.81|485.69|0
1647407280000|2022-03-16 05:08:00|488.93|485.81|489.31|486.19|489.31|486.19|488.93|485.81|0
1647407290000|2022-03-16 05:08:10|489.18|486.06|489.43|486.31|489.43|486.31|489.18|486.06|0
1647407300000|2022-03-16 05:08:20|489.31|486.19|489.43|486.31|489.43|486.31|489.31|486.19|0
1647407310000|2022-03-16 05:08:30|489.68|486.56|489.68|486.56|489.68|486.56|489.43|486.31|0
1647407320000|2022-03-16 05:08:40|489.93|486.81|489.93|486.81|489.93|486.81|489.93|486.81|0
1647407330000|2022-03-16 05:08:50|489.68|486.56|489.68|486.56|489.68|486.56|489.56|486.44|0
1647407340000|2022-03-16 05:09:00|489.43|486.31|489.18|486.06|489.43|486.31|489.18|486.06|0
1647407350000|2022-03-16 05:09:10|488.93|485.81|489.18|486.06|489.18|486.06|488.93|485.81|0
1647407360000|2022-03-16 05:09:20|489.43|486.31|489.43|486.31|489.43|486.31|489.31|486.19|0
1647407370000|2022-03-16 05:09:30|489.18|486.06|489.68|486.56|489.68|486.56|489.18|486.06|0
1647407390000|2022-03-16 05:09:50|489.56|486.44|489.43|486.31|489.56|486.44|489.43|486.31|0
1647407400000|2022-03-16 05:10:00|489.18|486.06|489.31|486.19|489.43|486.31|489.18|486.06|0
1647407410000|2022-03-16 05:10:10|489.68|486.56|489.56|486.44|489.68|486.56|489.56|486.44|0
1647407420000|2022-03-16 05:10:20|489.68|486.56|489.43|486.31|489.68|486.56|489.43|486.31|0
1647407430000|2022-03-16 05:10:30|489.56|486.44|489.93|486.81|489.93|486.81|489.56|486.44|0
1647407440000|2022-03-16 05:10:40|489.68|486.56|489.81|486.69|489.81|486.69|489.43|486.31|0
1647407450000|2022-03-16 05:10:50|489.68|486.56|489.68|486.56|489.68|486.56|489.68|486.56|0
1647407460000|2022-03-16 05:11:00|489.43|486.31|489.93|486.81|489.93|486.81|489.43|486.31|0
1647407470000|2022-03-16 05:11:10|490.43|487.31|490.18|487.06|490.68|487.56|490.18|487.06|0
1647407480000|2022-03-16 05:11:20|489.93|486.81|490.18|487.06|490.18|487.06|489.93|486.81|0
1647407500000|2022-03-16 05:11:40|489.93|486.81|489.93|486.81|489.93|486.81|489.81|486.69|0
1647407520000|2022-03-16 05:12:00|489.56|486.44|490.18|487.06|490.18|487.06|489.56|486.44|0
1647407530000|2022-03-16 05:12:10|489.81|486.69|489.81|486.69|489.81|486.69|489.68|486.56|0
1647407540000|2022-03-16 05:12:20|489.68|486.56|489.81|486.69|489.81|486.69|489.68|486.56|0
1647407550000|2022-03-16 05:12:30|489.93|486.81|490.06|486.94|490.06|486.94|489.93|486.81|0
1647407570000|2022-03-16 05:12:50|489.93|486.81|490.18|487.06|490.18|487.06|489.93|486.81|0
1647407580000|2022-03-16 05:13:00|490.06|486.94|490.18|487.06|490.31|487.19|490.06|486.94|0
1647407590000|2022-03-16 05:13:10|490.31|487.19|490.31|487.19|490.31|487.19|490.18|487.06|0
1647407600000|2022-03-16 05:13:20|490.18|487.06|490.31|487.19|490.31|487.19|490.18|487.06|0
1647407610000|2022-03-16 05:13:30|490.93|487.81|491.43|488.31|491.43|488.31|490.93|487.81|0
1647407620000|2022-03-16 05:13:40|491.93|488.81|492.18|489.06|492.18|489.06|491.93|488.81|0
1647407630000|2022-03-16 05:13:50|491.93|488.81|492.43|489.31|492.43|489.31|491.68|488.56|0
1647407650000|2022-03-16 05:14:10|491.93|488.81|491.43|488.31|491.93|488.81|491.43|488.31|0
1647407660000|2022-03-16 05:14:20|491.68|488.56|491.93|488.81|491.93|488.81|491.43|488.31|0
1647407670000|2022-03-16 05:14:30|492.06|488.94|491.93|488.81|492.06|488.94|491.93|488.81|0
1647407680000|2022-03-16 05:14:40|492.06|488.94|492.18|489.06|492.43|489.31|492.06|488.94|0
1647407690000|2022-03-16 05:14:50|492.31|489.19|492.43|489.31|492.43|489.31|492.31|489.19|0
1647407700000|2022-03-16 05:15:00|492.93|489.81|492.68|489.56|492.93|489.81|492.68|489.56|0
1647407710000|2022-03-16 05:15:10|492.43|489.31|491.68|488.56|492.43|489.31|491.68|488.56|0
1647407720000|2022-03-16 05:15:20|491.18|488.06|491.68|488.56|491.68|488.56|491.18|488.06|0
1647407730000|2022-03-16 05:15:30|491.43|488.31|491.81|488.69|491.81|488.69|491.31|488.19|0
1647407740000|2022-03-16 05:15:40|491.93|488.81|492.06|488.94|492.06|488.94|491.93|488.81|0
1647407750000|2022-03-16 05:15:50|491.68|488.56|491.93|488.81|491.93|488.81|491.68|488.56|0
1647407760000|2022-03-16 05:16:00|492.06|488.94|491.68|488.56|492.06|488.94|491.68|488.56|0
1647407770000|2022-03-16 05:16:10|491.93|488.81|492.18|489.06|492.18|489.06|491.93|488.81|0
1647407780000|2022-03-16 05:16:20|492.56|489.44|492.31|489.19|492.56|489.44|492.18|489.06|0
1647407790000|2022-03-16 05:16:30|491.93|488.81|492.06|488.94|492.18|489.06|491.93|488.81|0
1647407800000|2022-03-16 05:16:40|491.93|488.81|491.68|488.56|491.93|488.81|491.68|488.56|0
1647407810000|2022-03-16 05:16:50|491.43|488.31|491.18|488.06|491.43|488.31|490.93|487.81|0
1647407820000|2022-03-16 05:17:00|490.93|487.81|490.93|487.81|491.06|487.94|490.93|487.81|0
1647407830000|2022-03-16 05:17:10|490.68|487.56|490.93|487.81|490.93|487.81|490.68|487.56|0
1647407840000|2022-03-16 05:17:20|490.68|487.56|490.56|487.44|490.81|487.69|490.56|487.44|0
1647407850000|2022-03-16 05:17:30|490.43|487.31|490.56|487.44|490.56|487.44|490.18|487.06|0
1647407860000|2022-03-16 05:17:40|490.68|487.56|491.06|487.94|491.06|487.94|490.68|487.56|0
1647407870000|2022-03-16 05:17:50|491.18|488.06|490.93|487.81|491.18|488.06|490.68|487.56|0
1647407880000|2022-03-16 05:18:00|490.68|487.56|490.18|487.06|490.68|487.56|490.18|487.06|0
1647407890000|2022-03-16 05:18:10|490.43|487.31|490.43|487.31|490.43|487.31|490.43|487.31|0
1647407900000|2022-03-16 05:18:20|490.93|487.81|490.81|487.69|490.93|487.81|490.68|487.56|0
1647407910000|2022-03-16 05:18:30|490.93|487.81|490.68|487.56|490.93|487.81|490.68|487.56|0
1647407920000|2022-03-16 05:18:40|490.43|487.31|490.68|487.56|490.68|487.56|490.43|487.31|0
1647407930000|2022-03-16 05:18:50|490.56|487.44|490.68|487.56|490.68|487.56|490.56|487.44|0
1647407940000|2022-03-16 05:19:00|490.43|487.31|490.68|487.56|490.68|487.56|490.43|487.31|0
1647407950000|2022-03-16 05:19:10|490.43|487.31|489.31|486.19|490.43|487.31|489.31|486.19|0
1647407960000|2022-03-16 05:19:20|489.18|486.06|489.93|486.81|489.93|486.81|489.18|486.06|0
1647407970000|2022-03-16 05:19:30|489.68|486.56|489.18|486.06|489.68|486.56|489.18|486.06|0
1647407980000|2022-03-16 05:19:40|489.06|485.94|489.31|486.19|489.31|486.19|489.06|485.94|0
1647407990000|2022-03-16 05:19:50|489.18|486.06|488.43|485.31|489.18|486.06|488.18|485.06|0
1647408000000|2022-03-16 05:20:00|487.68|484.56|487.93|484.81|487.93|484.81|487.56|484.44|0
1647408010000|2022-03-16 05:20:10|487.81|484.69|487.68|484.56|487.93|484.81|487.68|484.56|0
1647408020000|2022-03-16 05:20:20|487.43|484.31|487.06|483.94|487.43|484.31|486.93|483.81|0
1647408030000|2022-03-16 05:20:30|487.18|484.06|487.43|484.31|487.43|484.31|487.18|484.06|0
1647408040000|2022-03-16 05:20:40|487.56|484.44|487.43|484.31|487.56|484.44|487.43|484.31|0
1647408050000|2022-03-16 05:20:50|487.56|484.44|486.93|483.81|487.56|484.44|486.93|483.81|0
1647408060000|2022-03-16 05:21:00|487.18|484.06|487.06|483.94|487.18|484.06|486.93|483.81|0
1647408070000|2022-03-16 05:21:10|487.18|484.06|487.18|484.06|487.18|484.06|486.93|483.81|0
1647408080000|2022-03-16 05:21:20|487.31|484.19|486.93|483.81|487.31|484.19|486.93|483.81|0
1647408090000|2022-03-16 05:21:30|486.68|483.56|486.68|483.56|486.68|483.56|486.56|483.44|0
1647408100000|2022-03-16 05:21:40|486.93|483.81|486.93|483.81|486.93|483.81|486.68|483.56|0
1647408110000|2022-03-16 05:21:50|486.68|483.56|486.18|483.06|486.68|483.56|486.18|483.06|0
1647408120000|2022-03-16 05:22:00|486.68|483.56|486.68|483.56|486.68|483.56|486.68|483.56|0
1647408130000|2022-03-16 05:22:10|486.56|483.44|486.56|483.44|486.56|483.44|486.56|483.44|0
1647408140000|2022-03-16 05:22:20|486.81|483.69|486.68|483.56|486.81|483.69|486.68|483.56|0
1647408150000|2022-03-16 05:22:30|486.43|483.31|486.43|483.31|486.43|483.31|486.43|483.31|0
1647408160000|2022-03-16 05:22:40|486.68|483.56|486.93|483.81|486.93|483.81|486.43|483.31|0
1647408170000|2022-03-16 05:22:50|487.43|484.31|487.43|484.31|487.43|484.31|487.18|484.06|0
1647408180000|2022-03-16 05:23:00|487.18|484.06|487.06|483.94|487.18|484.06|486.93|483.81|0
1647408190000|2022-03-16 05:23:10|487.18|484.06|486.93|483.81|487.18|484.06|486.68|483.56|0
1647408200000|2022-03-16 05:23:20|486.68|483.56|486.56|483.44|486.68|483.56|486.43|483.31|0
1647408210000|2022-03-16 05:23:30|486.68|483.56|486.31|483.19|486.68|483.56|486.31|483.19|0
1647408220000|2022-03-16 05:23:40|485.93|482.81|485.81|482.69|485.93|482.81|485.68|482.56|0
1647408230000|2022-03-16 05:23:50|485.68|482.56|485.93|482.81|485.93|482.81|485.56|482.44|0
1647408240000|2022-03-16 05:24:00|485.68|482.56|485.68|482.56|485.68|482.56|485.56|482.44|0
1647408260000|2022-03-16 05:24:20|485.43|482.31|485.68|482.56|485.81|482.69|485.43|482.31|0
1647408270000|2022-03-16 05:24:30|485.43|482.31|485.68|482.56|485.68|482.56|485.43|482.31|0
1647408280000|2022-03-16 05:24:40|485.43|482.31|485.43|482.31|485.43|482.31|485.18|482.06|0
1647408290000|2022-03-16 05:24:50|485.18|482.06|485.43|482.31|485.93|482.81|484.43|481.31|0
1647408300000|2022-03-16 05:25:00|485.18|482.06|484.68|481.56|485.18|482.06|484.68|481.56|0
1647408310000|2022-03-16 05:25:10|484.18|481.06|483.81|480.69|484.18|481.06|483.43|480.31|0
1647408320000|2022-03-16 05:25:20|483.43|480.31|483.43|480.31|483.68|480.56|483.43|480.31|0
1647408330000|2022-03-16 05:25:30|483.56|480.44|483.43|480.31|483.68|480.56|483.43|480.31|0
1647408340000|2022-03-16 05:25:40|483.18|480.06|483.18|480.06|483.31|480.19|483.18|480.06|0
1647408350000|2022-03-16 05:25:50|483.06|479.94|483.56|480.44|483.56|480.44|483.06|479.94|0
1647408360000|2022-03-16 05:26:00|483.31|480.19|483.18|480.06|483.43|480.31|483.18|480.06|0
1647408370000|2022-03-16 05:26:10|482.68|479.56|483.18|480.06|483.18|480.06|482.68|479.56|0
1647408380000|2022-03-16 05:26:20|483.43|480.31|483.18|480.06|483.56|480.44|483.18|480.06|0
1647408390000|2022-03-16 05:26:30|483.31|480.19|483.43|480.31|483.43|480.31|483.31|480.19|0
1647408400000|2022-03-16 05:26:40|483.18|480.06|483.18|480.06|483.18|480.06|483.18|480.06|0
1647408410000|2022-03-16 05:26:50|483.06|479.94|483.18|480.06|483.18|480.06|483.06|479.94|0
1647408420000|2022-03-16 05:27:00|482.68|479.56|482.93|479.81|482.93|479.81|482.68|479.56|0
1647408430000|2022-03-16 05:27:10|482.68|479.56|482.93|479.81|483.18|480.06|482.68|479.56|0
1647408440000|2022-03-16 05:27:20|482.68|479.56|482.68|479.56|482.68|479.56|482.43|479.31|0
1647408450000|2022-03-16 05:27:30|482.43|479.31|482.81|479.69|482.81|479.69|482.43|479.31|0
1647408460000|2022-03-16 05:27:40|483.06|479.94|483.18|480.06|483.18|480.06|482.93|479.81|0
1647408470000|2022-03-16 05:27:50|482.93|479.81|483.06|479.94|483.18|480.06|482.93|479.81|0
1647408480000|2022-03-16 05:28:00|483.18|480.06|483.06|479.94|483.31|480.19|483.06|479.94|0
1647408490000|2022-03-16 05:28:10|482.93|479.81|483.18|480.06|483.18|480.06|482.93|479.81|0
1647408500000|2022-03-16 05:28:20|483.31|480.19|483.31|480.19|483.43|480.31|483.31|480.19|0
1647408510000|2022-03-16 05:28:30|483.06|479.94|483.18|480.06|483.18|480.06|482.93|479.81|0
1647408520000|2022-03-16 05:28:40|482.93|479.81|483.18|480.06|483.18|480.06|482.93|479.81|0
1647408530000|2022-03-16 05:28:50|483.43|480.31|483.93|480.81|483.93|480.81|483.43|480.31|0
1647408540000|2022-03-16 05:29:00|484.18|481.06|484.18|481.06|484.18|481.06|484.18|481.06|0
1647408550000|2022-03-16 05:29:10|484.31|481.19|483.93|480.81|484.31|481.19|483.93|480.81|0
1647408560000|2022-03-16 05:29:20|483.81|480.69|483.81|480.69|483.81|480.69|483.81|480.69|0
1647408570000|2022-03-16 05:29:30|483.68|480.56|483.43|480.31|483.68|480.56|483.43|480.31|0
1647408580000|2022-03-16 05:29:40|483.31|480.19|483.18|480.06|483.43|480.31|483.18|480.06|0
1647408590000|2022-03-16 05:29:50|482.93|479.81|482.81|479.69|482.93|479.81|482.81|479.69|0
1647408600000|2022-03-16 05:30:00|482.93|479.81|484.18|481.06|484.18|481.06|482.93|479.81|0
1647408610000|2022-03-16 05:30:10|484.31|481.19|484.68|481.56|484.68|481.56|484.31|481.19|0
1647408620000|2022-03-16 05:30:20|484.93|481.81|484.93|481.81|484.93|481.81|484.68|481.56|0
1647408630000|2022-03-16 05:30:30|485.18|482.06|484.43|481.31|485.18|482.06|484.43|481.31|0
1647408640000|2022-03-16 05:30:40|484.68|481.56|484.68|481.56|484.93|481.81|484.68|481.56|0
1647408650000|2022-03-16 05:30:50|484.81|481.69|484.18|481.06|484.81|481.69|484.18|481.06|0
1647408660000|2022-03-16 05:31:00|484.31|481.19|484.43|481.31|484.43|481.31|484.31|481.19|0
1647408670000|2022-03-16 05:31:10|484.68|481.56|484.68|481.56|484.68|481.56|484.68|481.56|0
1647408680000|2022-03-16 05:31:20|484.93|481.81|484.93|481.81|484.93|481.81|484.81|481.69|0
1647408690000|2022-03-16 05:31:30|484.81|481.69|484.68|481.56|484.93|481.81|484.68|481.56|0
1647408700000|2022-03-16 05:31:40|485.18|482.06|484.93|481.81|485.18|482.06|484.93|481.81|0
1647408710000|2022-03-16 05:31:50|485.18|482.06|485.06|481.94|485.18|482.06|485.06|481.94|0
1647408720000|2022-03-16 05:32:00|485.18|482.06|484.81|481.69|485.18|482.06|484.81|481.69|0
1647408730000|2022-03-16 05:32:10|484.68|481.56|485.06|481.94|485.06|481.94|484.68|481.56|0
1647408740000|2022-03-16 05:32:20|485.18|482.06|485.68|482.56|485.68|482.56|485.18|482.06|0
1647408750000|2022-03-16 05:32:30|485.43|482.31|485.43|482.31|485.43|482.31|485.43|482.31|0
1647408760000|2022-03-16 05:32:40|485.68|482.56|486.18|483.06|486.18|483.06|485.68|482.56|0
1647408770000|2022-03-16 05:32:50|485.93|482.81|485.68|482.56|485.93|482.81|485.68|482.56|0
1647408780000|2022-03-16 05:33:00|485.43|482.31|485.43|482.31|485.81|482.69|485.43|482.31|0
1647408790000|2022-03-16 05:33:10|485.81|482.69|484.93|481.81|485.81|482.69|484.93|481.81|0
1647408800000|2022-03-16 05:33:20|485.06|481.94|484.68|481.56|485.18|482.06|484.68|481.56|0
1647408810000|2022-03-16 05:33:30|484.81|481.69|485.18|482.06|485.18|482.06|484.81|481.69|0
1647408820000|2022-03-16 05:33:40|485.06|481.94|484.18|481.06|485.06|481.94|484.18|481.06|0
1647408830000|2022-03-16 05:33:50|483.93|480.81|483.18|480.06|483.93|480.81|483.18|480.06|0
1647408840000|2022-03-16 05:34:00|483.43|480.31|482.43|479.31|483.43|480.31|482.43|479.31|0
1647408850000|2022-03-16 05:34:10|483.18|480.06|482.56|479.44|483.18|480.06|482.56|479.44|0
1647408860000|2022-03-16 05:34:20|482.18|479.06|483.18|480.06|483.18|480.06|482.18|479.06|0
1647408870000|2022-03-16 05:34:30|483.06|479.94|482.68|479.56|483.06|479.94|482.43|479.31|0
1647408880000|2022-03-16 05:34:40|482.43|479.31|482.43|479.31|482.68|479.56|482.43|479.31|0
1647408890000|2022-03-16 05:34:50|481.68|478.56|481.18|478.06|481.68|478.56|481.18|478.06|0
1647408900000|2022-03-16 05:35:00|480.93|477.81|480.81|477.69|480.93|477.81|480.68|477.56|0
1647408910000|2022-03-16 05:35:10|480.93|477.81|480.68|477.56|480.93|477.81|480.68|477.56|0
1647408920000|2022-03-16 05:35:20|480.93|477.81|480.93|477.81|480.93|477.81|480.93|477.81|0
1647408930000|2022-03-16 05:35:30|481.18|478.06|481.18|478.06|481.56|478.44|481.18|478.06|0
1647408940000|2022-03-16 05:35:40|480.93|477.81|481.18|478.06|481.18|478.06|480.93|477.81|0
1647408950000|2022-03-16 05:35:50|480.93|477.81|480.56|477.44|480.93|477.81|480.56|477.44|0
1647408960000|2022-03-16 05:36:00|480.43|477.31|480.43|477.31|480.43|477.31|480.18|477.06|0
1647408970000|2022-03-16 05:36:10|480.93|477.81|481.06|477.94|481.18|478.06|480.93|477.81|0
1647408980000|2022-03-16 05:36:20|481.31|478.19|481.18|478.06|481.43|478.31|481.18|478.06|0
1647408990000|2022-03-16 05:36:30|481.56|478.44|481.68|478.56|481.68|478.56|481.43|478.31|0
1647409000000|2022-03-16 05:36:40|481.43|478.31|481.93|478.81|481.93|478.81|481.43|478.31|0
1647409010000|2022-03-16 05:36:50|482.18|479.06|481.93|478.81|482.18|479.06|481.93|478.81|0
1647409020000|2022-03-16 05:37:00|482.06|478.94|481.93|478.81|482.06|478.94|481.68|478.56|0
1647409030000|2022-03-16 05:37:10|481.43|478.31|481.43|478.31|481.43|478.31|481.18|478.06|0
1647409040000|2022-03-16 05:37:20|481.93|478.81|482.18|479.06|482.18|479.06|481.93|478.81|0
1647409050000|2022-03-16 05:37:30|482.31|479.19|482.18|479.06|482.31|479.19|482.18|479.06|0
1647409060000|2022-03-16 05:37:40|482.06|478.94|482.43|479.31|482.43|479.31|482.06|478.94|0
1647409070000|2022-03-16 05:37:50|482.18|479.06|481.81|478.69|482.18|479.06|481.68|478.56|0
1647409080000|2022-03-16 05:38:00|481.68|478.56|481.93|478.81|481.93|478.81|481.68|478.56|0
1647409090000|2022-03-16 05:38:10|481.68|478.56|481.43|478.31|481.68|478.56|481.43|478.31|0
1647409100000|2022-03-16 05:38:20|481.56|478.44|481.43|478.31|481.56|478.44|481.43|478.31|0
1647409110000|2022-03-16 05:38:30|481.68|478.56|481.81|478.69|481.81|478.69|481.68|478.56|0
1647409120000|2022-03-16 05:38:40|481.43|478.31|481.18|478.06|481.56|478.44|481.18|478.06|0
1647409130000|2022-03-16 05:38:50|481.31|478.19|480.93|477.81|481.31|478.19|480.93|477.81|0
1647409140000|2022-03-16 05:39:00|480.43|477.31|480.06|476.94|480.43|477.31|480.06|476.94|0
1647409150000|2022-03-16 05:39:10|479.43|476.31|480.18|477.06|480.18|477.06|479.43|476.31|0
1647409160000|2022-03-16 05:39:20|479.68|476.56|479.68|476.56|479.68|476.56|479.68|476.56|0
1647409170000|2022-03-16 05:39:30|479.56|476.44|478.68|475.56|479.56|476.44|478.68|475.56|0
1647409180000|2022-03-16 05:39:40|478.93|475.81|479.43|476.31|479.43|476.31|478.93|475.81|0
1647409190000|2022-03-16 05:39:50|479.18|476.06|479.18|476.06|479.18|476.06|479.18|476.06|0
1647409200000|2022-03-16 05:40:00|478.93|475.81|479.31|476.19|479.31|476.19|478.93|475.81|0
1647409210000|2022-03-16 05:40:10|479.43|476.31|479.18|476.06|479.43|476.31|479.18|476.06|0
1647409220000|2022-03-16 05:40:20|479.56|476.44|479.43|476.31|479.56|476.44|479.18|476.06|0
1647409230000|2022-03-16 05:40:30|479.18|476.06|477.06|473.94|479.18|476.06|477.06|473.94|0
1647409240000|2022-03-16 05:40:40|476.68|473.56|476.43|473.31|476.68|473.56|476.18|473.06|0
1647409250000|2022-03-16 05:40:50|476.18|473.06|475.93|472.81|476.18|473.06|475.93|472.81|0
1647409260000|2022-03-16 05:41:00|476.18|473.06|475.93|472.81|476.18|473.06|475.93|472.81|0
1647409270000|2022-03-16 05:41:10|475.68|472.56|475.81|472.69|475.81|472.69|475.68|472.56|0
1647409280000|2022-03-16 05:41:20|475.93|472.81|476.06|472.94|476.06|472.94|475.68|472.56|0
1647409290000|2022-03-16 05:41:30|475.93|472.81|475.43|472.31|475.93|472.81|475.43|472.31|0
1647409300000|2022-03-16 05:41:40|475.93|472.81|476.06|472.94|476.06|472.94|475.68|472.56|0
1647409310000|2022-03-16 05:41:50|476.18|473.06|476.68|473.56|476.68|473.56|476.18|473.06|0
1647409320000|2022-03-16 05:42:00|476.43|473.31|476.56|473.44|476.68|473.56|476.43|473.31|0
1647409330000|2022-03-16 05:42:10|476.93|473.81|476.93|473.81|476.93|473.81|476.68|473.56|0
1647409340000|2022-03-16 05:42:20|476.81|473.69|477.06|473.94|477.06|473.94|476.68|473.56|0
1647409350000|2022-03-16 05:42:30|476.93|473.81|476.18|473.06|476.93|473.81|476.18|473.06|0
1647409360000|2022-03-16 05:42:40|476.43|473.31|476.18|473.06|476.43|473.31|476.18|473.06|0
1647409370000|2022-03-16 05:42:50|475.93|472.81|475.31|472.19|475.93|472.81|475.31|472.19|0
1647409380000|2022-03-16 05:43:00|475.18|472.06|475.93|472.81|475.93|472.81|475.18|472.06|0
1647409390000|2022-03-16 05:43:10|476.06|472.94|476.06|472.94|476.06|472.94|476.06|472.94|0
1647409400000|2022-03-16 05:43:20|475.93|472.81|475.93|472.81|475.93|472.81|475.93|472.81|0
1647409410000|2022-03-16 05:43:30|475.68|472.56|475.18|472.06|475.68|472.56|475.18|472.06|0
1647409420000|2022-03-16 05:43:40|475.43|472.31|474.93|471.81|475.43|472.31|474.93|471.81|0
1647409430000|2022-03-16 05:43:50|475.06|471.94|475.06|471.94|475.18|472.06|475.06|471.94|0
1647409440000|2022-03-16 05:44:00|474.93|471.81|474.93|471.81|474.93|471.81|474.93|471.81|0
1647409450000|2022-03-16 05:44:10|475.06|471.94|474.93|471.81|475.18|472.06|474.93|471.81|0
1647409460000|2022-03-16 05:44:20|474.18|471.06|474.68|471.56|474.68|471.56|474.18|471.06|0
1647409470000|2022-03-16 05:44:30|474.43|471.31|474.43|471.31|474.43|471.31|474.43|471.31|0
1647409480000|2022-03-16 05:44:40|474.18|471.06|474.18|471.06|474.43|471.31|474.18|471.06|0
1647409490000|2022-03-16 05:44:50|473.93|470.81|474.18|471.06|474.18|471.06|473.93|470.81|0
1647409500000|2022-03-16 05:45:00|474.31|471.19|474.43|471.31|474.43|471.31|474.31|471.19|0
1647409510000|2022-03-16 05:45:10|474.18|471.06|473.68|470.56|474.18|471.06|473.68|470.56|0
1647409520000|2022-03-16 05:45:20|473.43|470.31|472.93|469.81|473.43|470.31|472.93|469.81|0
1647409530000|2022-03-16 05:45:30|473.43|470.31|472.93|469.81|473.43|470.31|472.93|469.81|0
1647409540000|2022-03-16 05:45:40|472.81|469.69|472.68|469.56|472.81|469.69|472.68|469.56|0
1647409550000|2022-03-16 05:45:50|472.81|469.69|470.43|467.31|472.81|469.69|470.43|467.31|0
1647409560000|2022-03-16 05:46:00|470.68|467.56|470.68|467.56|471.43|468.31|470.68|467.56|0
1647409570000|2022-03-16 05:46:10|470.93|467.81|471.18|468.06|471.18|468.06|470.93|467.81|0
1647409580000|2022-03-16 05:46:20|471.43|468.31|471.18|468.06|471.43|468.31|471.18|468.06|0
1647409590000|2022-03-16 05:46:30|471.43|468.31|470.93|467.81|471.43|468.31|470.93|467.81|0
1647409600000|2022-03-16 05:46:40|470.43|467.31|469.31|466.19|470.43|467.31|469.31|466.19|0
1647409610000|2022-03-16 05:46:50|469.43|466.31|469.93|466.81|469.93|466.81|469.43|466.31|0
1647409620000|2022-03-16 05:47:00|469.43|466.31|468.18|465.06|469.43|466.31|468.18|465.06|0
1647409630000|2022-03-16 05:47:10|467.68|464.56|467.68|464.56|467.93|464.81|467.68|464.56|0
1647409640000|2022-03-16 05:47:20|468.18|465.06|467.93|464.81|468.18|465.06|467.68|464.56|0
1647409650000|2022-03-16 05:47:30|468.18|465.06|468.18|465.06|468.43|465.31|467.93|464.81|0
1647409660000|2022-03-16 05:47:40|467.93|464.81|467.43|464.31|467.93|464.81|467.43|464.31|0
1647409670000|2022-03-16 05:47:50|467.68|464.56|467.06|463.94|467.68|464.56|467.06|463.94|0
1647409680000|2022-03-16 05:48:00|466.93|463.81|466.18|463.06|466.93|463.81|466.18|463.06|0
1647409690000|2022-03-16 05:48:10|466.93|463.81|466.81|463.69|466.93|463.81|466.68|463.56|0
1647409700000|2022-03-16 05:48:20|466.93|463.81|466.68|463.56|466.93|463.81|466.68|463.56|0
1647409720000|2022-03-16 05:48:40|467.18|464.06|467.18|464.06|467.18|464.06|467.18|464.06|0
1647409730000|2022-03-16 05:48:50|466.18|463.06|466.18|463.06|466.18|463.06|466.18|463.06|0
1647409740000|2022-03-16 05:49:00|465.68|462.56|465.56|462.44|465.68|462.56|465.18|462.06|0
1647409750000|2022-03-16 05:49:10|465.68|462.56|466.43|463.31|466.43|463.31|465.68|462.56|0
1647409760000|2022-03-16 05:49:20|466.68|463.56|467.68|464.56|467.68|464.56|466.68|463.56|0
1647409770000|2022-03-16 05:49:30|467.43|464.31|467.68|464.56|467.68|464.56|467.43|464.31|0
1647409780000|2022-03-16 05:49:40|467.93|464.81|468.43|465.31|468.43|465.31|467.81|464.69|0
1647409790000|2022-03-16 05:49:50|468.68|465.56|469.68|466.56|469.68|466.56|468.68|465.56|0
1647409800000|2022-03-16 05:50:00|469.93|466.81|469.18|466.06|469.93|466.81|469.18|466.06|0
1647409810000|2022-03-16 05:50:10|469.31|466.19|468.93|465.81|469.43|466.31|468.93|465.81|0
1647409820000|2022-03-16 05:50:20|469.18|466.06|469.06|465.94|469.18|466.06|468.93|465.81|0
1647409830000|2022-03-16 05:50:30|469.18|466.06|469.68|466.56|469.68|466.56|469.18|466.06|0
1647409840000|2022-03-16 05:50:40|469.93|466.81|469.93|466.81|469.93|466.81|469.93|466.81|0
1647409850000|2022-03-16 05:50:50|469.68|466.56|470.56|467.44|470.56|467.44|469.68|466.56|0
1647409860000|2022-03-16 05:51:00|470.68|467.56|470.68|467.56|470.68|467.56|470.68|467.56|0
1647409870000|2022-03-16 05:51:10|471.31|468.19|470.93|467.81|471.31|468.19|470.93|467.81|0
1647409880000|2022-03-16 05:51:20|470.68|467.56|470.93|467.81|470.93|467.81|470.68|467.56|0
1647409890000|2022-03-16 05:51:30|471.18|468.06|471.43|468.31|471.43|468.31|470.93|467.81|0
1647409900000|2022-03-16 05:51:40|471.68|468.56|471.93|468.81|471.93|468.81|471.68|468.56|0
1647409910000|2022-03-16 05:51:50|472.18|469.06|472.68|469.56|472.93|469.81|472.18|469.06|0
1647409920000|2022-03-16 05:52:00|473.06|469.94|472.93|469.81|473.18|470.06|472.93|469.81|0
1647409930000|2022-03-16 05:52:10|473.18|470.06|473.43|470.31|473.43|470.31|473.06|469.94|0
1647409940000|2022-03-16 05:52:20|473.18|470.06|473.18|470.06|473.43|470.31|473.18|470.06|0
1647409950000|2022-03-16 05:52:30|473.43|470.31|473.56|470.44|473.68|470.56|473.43|470.31|0
1647409960000|2022-03-16 05:52:40|473.43|470.31|473.68|470.56|473.68|470.56|473.43|470.31|0
1647409970000|2022-03-16 05:52:50|473.93|470.81|473.93|470.81|473.93|470.81|473.93|470.81|0
1647409980000|2022-03-16 05:53:00|474.18|471.06|474.18|471.06|474.43|471.31|474.18|471.06|0
1647409990000|2022-03-16 05:53:10|473.93|470.81|473.68|470.56|473.93|470.81|473.68|470.56|0
1647410000000|2022-03-16 05:53:20|473.43|470.31|473.68|470.56|473.68|470.56|473.43|470.31|0
1647410010000|2022-03-16 05:53:30|473.93|470.81|475.18|472.06|475.18|472.06|473.93|470.81|0
1647410020000|2022-03-16 05:53:40|475.43|472.31|474.43|471.31|475.43|472.31|474.18|471.06|0
1647410030000|2022-03-16 05:53:50|473.93|470.81|473.68|470.56|473.93|470.81|473.68|470.56|0
1647410040000|2022-03-16 05:54:00|473.93|470.81|474.56|471.44|474.56|471.44|473.93|470.81|0
1647410050000|2022-03-16 05:54:10|473.93|470.81|474.43|471.31|474.43|471.31|473.93|470.81|0
1647410060000|2022-03-16 05:54:20|474.18|471.06|473.93|470.81|474.18|471.06|473.93|470.81|0
1647410070000|2022-03-16 05:54:30|474.18|471.06|474.43|471.31|474.43|471.31|474.18|471.06|0
1647410080000|2022-03-16 05:54:40|474.68|471.56|474.68|471.56|474.68|471.56|474.43|471.31|0
1647410090000|2022-03-16 05:54:50|474.93|471.81|474.18|471.06|474.93|471.81|474.18|471.06|0
1647410100000|2022-03-16 05:55:00|474.43|471.31|474.68|471.56|474.68|471.56|474.18|471.06|0
1647410110000|2022-03-16 05:55:10|474.18|471.06|474.68|471.56|474.68|471.56|474.18|471.06|0
1647410120000|2022-03-16 05:55:20|474.43|471.31|474.56|471.44|474.56|471.44|474.43|471.31|0
1647410130000|2022-03-16 05:55:30|474.68|471.56|474.68|471.56|474.68|471.56|474.43|471.31|0
1647410150000|2022-03-16 05:55:50|474.93|471.81|474.81|471.69|474.93|471.81|474.81|471.69|0
1647410160000|2022-03-16 05:56:00|474.93|471.81|475.18|472.06|475.43|472.31|474.93|471.81|0
1647410170000|2022-03-16 05:56:10|475.06|471.94|475.18|472.06|475.18|472.06|474.68|471.56|0
1647410180000|2022-03-16 05:56:20|474.93|471.81|475.93|472.81|475.93|472.81|474.93|471.81|0
1647410190000|2022-03-16 05:56:30|475.68|472.56|475.81|472.69|475.93|472.81|475.43|472.31|0
1647410200000|2022-03-16 05:56:40|475.43|472.31|475.93|472.81|475.93|472.81|475.43|472.31|0
1647410210000|2022-03-16 05:56:50|475.68|472.56|475.93|472.81|475.93|472.81|475.68|472.56|0
1647410220000|2022-03-16 05:57:00|475.18|472.06|475.68|472.56|475.93|472.81|475.18|472.06|0
1647410230000|2022-03-16 05:57:10|476.06|472.94|476.43|473.31|476.43|473.31|476.06|472.94|0
1647410240000|2022-03-16 05:57:20|476.18|473.06|475.43|472.31|476.18|473.06|475.43|472.31|0
1647410250000|2022-03-16 05:57:30|475.18|472.06|475.43|472.31|475.43|472.31|474.93|471.81|0
1647410260000|2022-03-16 05:57:40|475.18|472.06|475.18|472.06|475.43|472.31|475.18|472.06|0
1647410270000|2022-03-16 05:57:50|475.43|472.31|475.43|472.31|475.43|472.31|475.43|472.31|0
1647410280000|2022-03-16 05:58:00|475.18|472.06|474.68|471.56|475.18|472.06|474.18|471.06|0
1647410290000|2022-03-16 05:58:10|474.43|471.31|475.18|472.06|475.43|472.31|474.43|471.31|0
1647410300000|2022-03-16 05:58:20|474.93|471.81|474.93|471.81|474.93|471.81|474.81|471.69|0
1647410310000|2022-03-16 05:58:30|475.18|472.06|475.43|472.31|475.68|472.56|475.18|472.06|0
1647410320000|2022-03-16 05:58:40|474.43|471.31|474.43|471.31|474.68|471.56|474.43|471.31|0
1647410330000|2022-03-16 05:58:50|474.68|471.56|474.93|471.81|474.93|471.81|474.43|471.31|0
1647410340000|2022-03-16 05:59:00|475.06|471.94|475.31|472.19|475.31|472.19|474.93|471.81|0
1647410350000|2022-03-16 05:59:10|475.18|472.06|473.93|470.81|475.18|472.06|473.93|470.81|0
1647410360000|2022-03-16 05:59:20|474.43|471.31|474.68|471.56|474.68|471.56|474.18|471.06|0
1647410370000|2022-03-16 05:59:30|474.93|471.81|474.56|471.44|474.93|471.81|474.43|471.31|0
1647410380000|2022-03-16 05:59:40|474.43|471.31|474.81|471.69|474.93|471.81|474.43|471.31|0
1647410390000|2022-03-16 05:59:50|474.18|471.06|474.18|471.06|474.18|471.06|473.68|470.56|0
1647410400000|2022-03-16 06:00:00|473.68|470.56|474.81|471.69|475.18|472.06|473.68|470.56|0
1647410410000|2022-03-16 06:00:10|474.93|471.81|474.93|471.81|474.93|471.81|474.93|471.81|0
1647410420000|2022-03-16 06:00:20|474.81|471.69|474.68|471.56|474.81|471.69|474.68|471.56|0
1647410430000|2022-03-16 06:00:30|474.43|471.31|474.68|471.56|474.68|471.56|474.43|471.31|0
1647410440000|2022-03-16 06:00:40|474.56|471.44|474.43|471.31|474.68|471.56|474.43|471.31|0
1647410450000|2022-03-16 06:00:50|474.18|471.06|474.43|471.31|474.43|471.31|474.18|471.06|0
1647410460000|2022-03-16 06:01:00|474.31|471.19|474.31|471.19|474.56|471.44|474.31|471.19|0
1647410470000|2022-03-16 06:01:10|474.43|471.31|474.06|470.94|474.43|471.31|474.06|470.94|0
1647410480000|2022-03-16 06:01:20|474.18|471.06|474.43|471.31|474.43|471.31|474.18|471.06|0
1647410490000|2022-03-16 06:01:30|474.18|471.06|474.18|471.06|474.18|471.06|473.93|470.81|0
1647410500000|2022-03-16 06:01:40|474.68|471.56|473.81|470.69|474.68|471.56|473.68|470.56|0
1647410510000|2022-03-16 06:01:50|473.68|470.56|474.43|471.31|474.43|471.31|473.68|470.56|0
1647410520000|2022-03-16 06:02:00|474.18|471.06|474.43|471.31|474.43|471.31|473.93|470.81|0
1647410530000|2022-03-16 06:02:10|474.93|471.81|474.18|471.06|474.93|471.81|474.18|471.06|0
1647410540000|2022-03-16 06:02:20|474.06|470.94|473.81|470.69|474.06|470.94|473.81|470.69|0
1647410550000|2022-03-16 06:02:30|473.68|470.56|473.68|470.56|473.68|470.56|473.68|470.56|0
1647410560000|2022-03-16 06:02:40|473.81|470.69|473.81|470.69|473.81|470.69|473.81|470.69|0
1647410570000|2022-03-16 06:02:50|473.93|470.81|473.43|470.31|473.93|470.81|473.43|470.31|0
1647410580000|2022-03-16 06:03:00|473.31|470.19|474.43|471.31|474.43|471.31|473.31|470.19|0
1647410590000|2022-03-16 06:03:10|474.68|471.56|474.18|471.06|474.81|471.69|474.18|471.06|0
1647410600000|2022-03-16 06:03:20|474.43|471.31|475.18|472.06|475.18|472.06|474.43|471.31|0
1647410610000|2022-03-16 06:03:30|474.93|471.81|474.93|471.81|474.93|471.81|474.93|471.81|0
1647410620000|2022-03-16 06:03:40|475.18|472.06|475.18|472.06|475.18|472.06|475.18|472.06|0
1647410630000|2022-03-16 06:03:50|475.06|471.94|475.18|472.06|475.18|472.06|475.06|471.94|0
1647410640000|2022-03-16 06:04:00|474.93|471.81|474.68|471.56|474.93|471.81|474.18|471.06|0
1647410650000|2022-03-16 06:04:10|474.43|471.31|474.43|471.31|474.43|471.31|474.18|471.06|0
1647410660000|2022-03-16 06:04:20|473.93|470.81|474.18|471.06|474.31|471.19|473.93|470.81|0
1647410670000|2022-03-16 06:04:30|474.31|471.19|474.18|471.06|474.31|471.19|474.18|471.06|0
1647410680000|2022-03-16 06:04:40|473.93|470.81|473.93|470.81|473.93|470.81|473.93|470.81|0
1647410690000|2022-03-16 06:04:50|473.18|470.06|473.18|470.06|473.18|470.06|473.18|470.06|0
1647410700000|2022-03-16 06:05:00|473.43|470.31|473.68|470.56|473.93|470.81|473.43|470.31|0
1647410710000|2022-03-16 06:05:10|473.43|470.31|473.68|470.56|473.93|470.81|473.43|470.31|0
1647410720000|2022-03-16 06:05:20|473.43|470.31|473.43|470.31|473.43|470.31|473.18|470.06|0
1647410730000|2022-03-16 06:05:30|473.31|470.19|472.93|469.81|473.31|470.19|472.93|469.81|0
1647410740000|2022-03-16 06:05:40|473.18|470.06|473.18|470.06|473.18|470.06|472.93|469.81|0
1647410750000|2022-03-16 06:05:50|473.43|470.31|473.18|470.06|473.43|470.31|473.18|470.06|0
1647410760000|2022-03-16 06:06:00|473.06|469.94|472.93|469.81|473.31|470.19|472.93|469.81|0
1647410770000|2022-03-16 06:06:10|472.18|469.06|471.93|468.81|472.18|469.06|471.93|468.81|0
1647410780000|2022-03-16 06:06:20|471.43|468.31|471.68|468.56|471.68|468.56|471.18|468.06|0
1647410790000|2022-03-16 06:06:30|471.81|468.69|472.06|468.94|472.56|469.44|471.81|468.69|0
1647410800000|2022-03-16 06:06:40|472.43|469.31|472.68|469.56|472.68|469.56|471.93|468.81|0
1647410810000|2022-03-16 06:06:50|472.93|469.81|473.43|470.31|473.68|470.56|472.93|469.81|0
1647410820000|2022-03-16 06:07:00|473.68|470.56|473.43|470.31|473.68|470.56|473.43|470.31|0
1647410830000|2022-03-16 06:07:10|473.18|470.06|472.93|469.81|473.18|470.06|472.93|469.81|0
1647410840000|2022-03-16 06:07:20|472.81|469.69|471.18|468.06|472.81|469.69|471.06|467.94|0
1647410850000|2022-03-16 06:07:30|471.43|468.31|472.18|469.06|472.18|469.06|471.43|468.31|0
1647410860000|2022-03-16 06:07:40|471.93|468.81|471.56|468.44|471.93|468.81|471.43|468.31|0
1647410880000|2022-03-16 06:08:00|471.93|468.81|472.43|469.31|472.43|469.31|471.93|468.81|0
1647410890000|2022-03-16 06:08:10|472.93|469.81|472.93|469.81|473.06|469.94|472.81|469.69|0
1647410900000|2022-03-16 06:08:20|473.18|470.06|473.68|470.56|473.68|470.56|472.68|469.56|0
1647410910000|2022-03-16 06:08:30|473.81|470.69|473.93|470.81|474.18|471.06|473.81|470.69|0
1647410920000|2022-03-16 06:08:40|474.18|471.06|474.43|471.31|474.43|471.31|474.18|471.06|0
1647410930000|2022-03-16 06:08:50|474.18|471.06|473.93|470.81|474.18|471.06|473.93|470.81|0
1647410940000|2022-03-16 06:09:00|474.06|470.94|473.93|470.81|474.18|471.06|473.93|470.81|0
1647410950000|2022-03-16 06:09:10|474.56|471.44|475.18|472.06|475.18|472.06|474.56|471.44|0
1647410960000|2022-03-16 06:09:20|474.68|471.56|474.18|471.06|474.93|471.81|474.18|471.06|0
1647410970000|2022-03-16 06:09:30|474.43|471.31|474.43|471.31|474.43|471.31|474.06|470.94|0
1647410980000|2022-03-16 06:09:40|474.18|471.06|474.31|471.19|474.43|471.31|474.18|471.06|0
1647410990000|2022-03-16 06:09:50|474.43|471.31|473.18|470.06|474.43|471.31|472.93|469.81|0
1647411000000|2022-03-16 06:10:00|472.68|469.56|473.68|470.56|473.68|470.56|472.68|469.56|0
1647411010000|2022-03-16 06:10:10|473.43|470.31|472.81|469.69|473.43|470.31|472.81|469.69|0
1647411020000|2022-03-16 06:10:20|473.18|470.06|473.43|470.31|473.56|470.44|473.18|470.06|0
1647411030000|2022-03-16 06:10:30|473.18|470.06|473.68|470.56|473.68|470.56|473.18|470.06|0
1647411040000|2022-03-16 06:10:40|473.93|470.81|473.56|470.44|473.93|470.81|473.43|470.31|0
1647411050000|2022-03-16 06:10:50|473.68|470.56|473.31|470.19|473.68|470.56|473.31|470.19|0
1647411060000|2022-03-16 06:11:00|473.56|470.44|473.43|470.31|473.56|470.44|473.43|470.31|0
1647411070000|2022-03-16 06:11:10|473.18|470.06|473.18|470.06|473.43|470.31|473.18|470.06|0
1647411090000|2022-03-16 06:11:30|472.93|469.81|472.68|469.56|472.93|469.81|472.68|469.56|0
1647411100000|2022-03-16 06:11:40|472.93|469.81|472.93|469.81|473.18|470.06|472.81|469.69|0
1647411110000|2022-03-16 06:11:50|472.68|469.56|472.68|469.56|472.81|469.69|472.68|469.56|0
1647411120000|2022-03-16 06:12:00|472.93|469.81|473.43|470.31|473.43|470.31|472.93|469.81|0
1647411130000|2022-03-16 06:12:10|473.18|470.06|472.68|469.56|473.18|470.06|472.68|469.56|0
1647411140000|2022-03-16 06:12:20|473.18|470.06|472.31|469.19|473.18|470.06|472.31|469.19|0
1647411150000|2022-03-16 06:12:30|472.68|469.56|471.31|468.19|472.68|469.56|471.31|468.19|0
1647411160000|2022-03-16 06:12:40|471.18|468.06|471.18|468.06|471.43|468.31|471.18|468.06|0
1647411170000|2022-03-16 06:12:50|471.06|467.94|471.06|467.94|471.06|467.94|471.06|467.94|0
1647411180000|2022-03-16 06:13:00|471.43|468.31|471.93|468.81|471.93|468.81|471.43|468.31|0
1647411190000|2022-03-16 06:13:10|472.43|469.31|472.93|469.81|472.93|469.81|472.43|469.31|0
1647411200000|2022-03-16 06:13:20|473.06|469.94|473.18|470.06|473.18|470.06|473.06|469.94|0
1647411210000|2022-03-16 06:13:30|472.93|469.81|472.93|469.81|473.18|470.06|472.93|469.81|0
1647411220000|2022-03-16 06:13:40|472.81|469.69|473.18|470.06|473.18|470.06|472.81|469.69|0
1647411230000|2022-03-16 06:13:50|472.68|469.56|471.93|468.81|472.68|469.56|471.93|468.81|0
1647411240000|2022-03-16 06:14:00|471.56|468.44|471.93|468.81|472.43|469.31|471.56|468.44|0
1647411250000|2022-03-16 06:14:10|472.18|469.06|471.93|468.81|472.18|469.06|471.93|468.81|0
1647411260000|2022-03-16 06:14:20|471.81|468.69|472.06|468.94|472.06|468.94|471.81|468.69|0
1647411270000|2022-03-16 06:14:30|471.56|468.44|471.18|468.06|471.68|468.56|471.18|468.06|0
1647411280000|2022-03-16 06:14:40|471.43|468.31|471.43|468.31|471.81|468.69|471.43|468.31|0
1647411290000|2022-03-16 06:14:50|471.56|468.44|471.93|468.81|471.93|468.81|471.56|468.44|0
1647411300000|2022-03-16 06:15:00|472.06|468.94|471.93|468.81|472.18|469.06|471.93|468.81|0
1647411310000|2022-03-16 06:15:10|472.18|469.06|472.43|469.31|472.56|469.44|472.18|469.06|0
1647411320000|2022-03-16 06:15:20|472.18|469.06|471.81|468.69|472.18|469.06|471.68|468.56|0
1647411330000|2022-03-16 06:15:30|471.93|468.81|472.18|469.06|472.18|469.06|471.81|468.69|0
1647411340000|2022-03-16 06:15:40|472.31|469.19|472.68|469.56|472.93|469.81|472.31|469.19|0
1647411350000|2022-03-16 06:15:50|472.56|469.44|472.43|469.31|472.56|469.44|472.43|469.31|0
1647411360000|2022-03-16 06:16:00|472.68|469.56|472.56|469.44|472.68|469.56|472.43|469.31|0
1647411370000|2022-03-16 06:16:10|472.68|469.56|472.18|469.06|472.68|469.56|472.18|469.06|0
1647411380000|2022-03-16 06:16:20|471.43|468.31|470.93|467.81|471.43|468.31|470.93|467.81|0
1647411390000|2022-03-16 06:16:30|470.81|467.69|470.93|467.81|471.18|468.06|470.81|467.69|0
1647411400000|2022-03-16 06:16:40|470.68|467.56|470.93|467.81|470.93|467.81|470.68|467.56|0
1647411410000|2022-03-16 06:16:50|470.68|467.56|470.68|467.56|470.81|467.69|470.68|467.56|0
1647411420000|2022-03-16 06:17:00|470.43|467.31|469.43|466.31|470.43|467.31|469.43|466.31|0
1647411430000|2022-03-16 06:17:10|469.31|466.19|468.68|465.56|469.31|466.19|468.68|465.56|0
1647411440000|2022-03-16 06:17:20|468.06|464.94|467.93|464.81|468.18|465.06|467.93|464.81|0
1647411450000|2022-03-16 06:17:30|468.18|465.06|469.18|466.06|469.31|466.19|468.18|465.06|0
1647411460000|2022-03-16 06:17:40|469.31|466.19|469.31|466.19|469.31|466.19|469.31|466.19|0
1647411470000|2022-03-16 06:17:50|469.43|466.31|469.43|466.31|469.43|466.31|469.31|466.19|0
1647411480000|2022-03-16 06:18:00|469.68|466.56|468.43|465.31|469.68|466.56|468.43|465.31|0
1647411490000|2022-03-16 06:18:10|468.68|465.56|468.68|465.56|468.68|465.56|468.43|465.31|0
1647411500000|2022-03-16 06:18:20|468.93|465.81|468.81|465.69|468.93|465.81|468.81|465.69|0
1647411510000|2022-03-16 06:18:30|468.68|465.56|468.68|465.56|468.93|465.81|468.68|465.56|0
1647411520000|2022-03-16 06:18:40|468.43|465.31|469.18|466.06|469.18|466.06|468.43|465.31|0
1647411530000|2022-03-16 06:18:50|468.93|465.81|468.81|465.69|468.93|465.81|468.81|465.69|0
1647411540000|2022-03-16 06:19:00|469.18|466.06|468.93|465.81|469.18|466.06|468.81|465.69|0
1647411550000|2022-03-16 06:19:10|468.68|465.56|468.93|465.81|468.93|465.81|468.68|465.56|0
1647411560000|2022-03-16 06:19:20|468.68|465.56|468.31|465.19|468.68|465.56|468.18|465.06|0
1647411570000|2022-03-16 06:19:30|467.93|464.81|468.18|465.06|468.18|465.06|467.93|464.81|0
1647411580000|2022-03-16 06:19:40|468.31|465.19|468.43|465.31|468.43|465.31|468.31|465.19|0
1647411590000|2022-03-16 06:19:50|467.93|464.81|467.93|464.81|468.18|465.06|467.93|464.81|0
1647411600000|2022-03-16 06:20:00|468.18|465.06|468.93|465.81|468.93|465.81|468.18|465.06|0
1647411610000|2022-03-16 06:20:10|468.68|465.56|468.43|465.31|468.93|465.81|468.43|465.31|0
1647411620000|2022-03-16 06:20:20|468.56|465.44|468.31|465.19|468.56|465.44|468.31|465.19|0
1647411630000|2022-03-16 06:20:30|468.06|464.94|468.18|465.06|468.31|465.19|468.06|464.94|0
1647411640000|2022-03-16 06:20:40|468.43|465.31|469.18|466.06|469.18|466.06|468.43|465.31|0
1647411660000|2022-03-16 06:21:00|468.93|465.81|469.18|466.06|469.31|466.19|468.93|465.81|0
1647411670000|2022-03-16 06:21:10|469.31|466.19|469.31|466.19|469.43|466.31|469.31|466.19|0
1647411680000|2022-03-16 06:21:20|469.68|466.56|469.43|466.31|469.68|466.56|469.31|466.19|0
1647411690000|2022-03-16 06:21:30|469.18|466.06|468.93|465.81|469.43|466.31|468.93|465.81|0
1647411700000|2022-03-16 06:21:40|469.18|466.06|469.43|466.31|469.43|466.31|469.18|466.06|0
1647411710000|2022-03-16 06:21:50|469.18|466.06|469.18|466.06|469.31|466.19|469.18|466.06|0
1647411720000|2022-03-16 06:22:00|469.31|466.19|469.18|466.06|469.31|466.19|468.93|465.81|0
1647411730000|2022-03-16 06:22:10|469.06|465.94|469.06|465.94|469.06|465.94|468.93|465.81|0
1647411740000|2022-03-16 06:22:20|469.18|466.06|468.93|465.81|469.18|466.06|468.93|465.81|0
1647411750000|2022-03-16 06:22:30|469.18|466.06|469.18|466.06|469.18|466.06|468.93|465.81|0
1647411760000|2022-03-16 06:22:40|469.31|466.19|470.56|467.44|470.56|467.44|469.31|466.19|0
1647411770000|2022-03-16 06:22:50|470.43|467.31|470.18|467.06|470.43|467.31|470.18|467.06|0
1647411780000|2022-03-16 06:23:00|469.68|466.56|470.18|467.06|470.18|467.06|469.43|466.31|0
1647411790000|2022-03-16 06:23:10|470.06|466.94|469.93|466.81|470.18|467.06|469.81|466.69|0
1647411800000|2022-03-16 06:23:20|469.68|466.56|469.43|466.31|469.68|466.56|469.43|466.31|0
1647411810000|2022-03-16 06:23:30|469.31|466.19|468.81|465.69|469.31|466.19|468.68|465.56|0
1647411820000|2022-03-16 06:23:40|468.93|465.81|469.43|466.31|469.43|466.31|468.93|465.81|0
1647411830000|2022-03-16 06:23:50|469.31|466.19|469.43|466.31|469.43|466.31|469.31|466.19|0
1647411840000|2022-03-16 06:24:00|469.31|466.19|469.43|466.31|469.56|466.44|469.31|466.19|0
1647411850000|2022-03-16 06:24:10|469.18|466.06|468.68|465.56|469.18|466.06|468.68|465.56|0
1647411860000|2022-03-16 06:24:20|468.18|465.06|468.31|465.19|468.43|465.31|468.18|465.06|0
1647411870000|2022-03-16 06:24:30|468.43|465.31|467.93|464.81|468.43|465.31|467.93|464.81|0
1647411880000|2022-03-16 06:24:40|467.68|464.56|467.81|464.69|467.81|464.69|467.68|464.56|0
1647411890000|2022-03-16 06:24:50|468.18|465.06|467.93|464.81|468.18|465.06|467.93|464.81|0
1647411900000|2022-03-16 06:25:00|468.18|465.06|467.93|464.81|468.43|465.31|467.93|464.81|0
1647411910000|2022-03-16 06:25:10|468.18|465.06|468.06|464.94|468.31|465.19|468.06|464.94|0
1647411920000|2022-03-16 06:25:20|468.43|465.31|468.68|465.56|468.81|465.69|468.43|465.31|0
1647411930000|2022-03-16 06:25:30|468.81|465.69|469.43|466.31|469.43|466.31|468.81|465.69|0
1647411940000|2022-03-16 06:25:40|469.68|466.56|469.68|466.56|469.68|466.56|469.68|466.56|0
1647411950000|2022-03-16 06:25:50|469.18|466.06|469.43|466.31|469.43|466.31|469.18|466.06|0
1647411960000|2022-03-16 06:26:00|469.93|466.81|469.81|466.69|470.18|467.06|469.81|466.69|0
1647411970000|2022-03-16 06:26:10|469.56|466.44|469.68|466.56|469.81|466.69|469.43|466.31|0
1647411980000|2022-03-16 06:26:20|469.81|466.69|469.68|466.56|469.81|466.69|469.43|466.31|0
1647411990000|2022-03-16 06:26:30|469.93|466.81|469.68|466.56|469.93|466.81|469.43|466.31|0
1647412000000|2022-03-16 06:26:40|469.81|466.69|469.43|466.31|469.81|466.69|469.43|466.31|0
1647412010000|2022-03-16 06:26:50|469.18|466.06|469.31|466.19|469.31|466.19|469.18|466.06|0
1647412020000|2022-03-16 06:27:00|469.18|466.06|468.93|465.81|469.18|466.06|468.93|465.81|0
1647412030000|2022-03-16 06:27:10|469.43|466.31|469.93|466.81|469.93|466.81|469.43|466.31|0
1647412040000|2022-03-16 06:27:20|469.68|466.56|469.68|466.56|469.68|466.56|469.43|466.31|0
1647412050000|2022-03-16 06:27:30|469.93|466.81|469.56|466.44|469.93|466.81|469.56|466.44|0
1647412060000|2022-03-16 06:27:40|469.68|466.56|469.68|466.56|469.68|466.56|469.68|466.56|0
1647412080000|2022-03-16 06:28:00|469.93|466.81|469.68|466.56|469.93|466.81|469.43|466.31|0
1647412090000|2022-03-16 06:28:10|469.81|466.69|469.18|466.06|469.81|466.69|469.18|466.06|0
1647412100000|2022-03-16 06:28:20|469.43|466.31|469.93|466.81|469.93|466.81|469.43|466.31|0
1647412110000|2022-03-16 06:28:30|470.18|467.06|470.18|467.06|470.31|467.19|470.18|467.06|0
1647412120000|2022-03-16 06:28:40|470.43|467.31|470.68|467.56|470.68|467.56|470.18|467.06|0
1647412130000|2022-03-16 06:28:50|471.18|468.06|470.81|467.69|471.18|468.06|470.68|467.56|0
1647412140000|2022-03-16 06:29:00|470.68|467.56|470.68|467.56|470.93|467.81|470.68|467.56|0
1647412150000|2022-03-16 06:29:10|470.18|467.06|469.93|466.81|470.18|467.06|469.93|466.81|0
1647412160000|2022-03-16 06:29:20|470.06|466.94|470.06|466.94|470.31|467.19|470.06|466.94|0
1647412170000|2022-03-16 06:29:30|470.43|467.31|470.18|467.06|470.68|467.56|470.18|467.06|0
1647412180000|2022-03-16 06:29:40|470.43|467.31|470.43|467.31|470.43|467.31|470.43|467.31|0
1647412190000|2022-03-16 06:29:50|470.56|467.44|470.43|467.31|470.56|467.44|470.43|467.31|0
1647412200000|2022-03-16 06:30:00|470.68|467.56|471.18|468.06|471.18|468.06|470.68|467.56|0
1647412210000|2022-03-16 06:30:10|471.43|468.31|471.43|468.31|471.43|468.31|471.18|468.06|0
1647412220000|2022-03-16 06:30:20|470.93|467.81|471.18|468.06|471.18|468.06|470.81|467.69|0
1647412230000|2022-03-16 06:30:30|471.31|468.19|471.43|468.31|471.81|468.69|471.31|468.19|0
1647412240000|2022-03-16 06:30:40|471.06|467.94|471.43|468.31|471.43|468.31|471.06|467.94|0
1647412250000|2022-03-16 06:30:50|471.31|468.19|471.31|468.19|471.43|468.31|471.18|468.06|0
1647412260000|2022-03-16 06:31:00|471.18|468.06|471.43|468.31|471.43|468.31|471.18|468.06|0
1647412270000|2022-03-16 06:31:10|471.18|468.06|471.18|468.06|471.31|468.19|471.18|468.06|0
1647412280000|2022-03-16 06:31:20|471.43|468.31|471.43|468.31|471.43|468.31|471.43|468.31|0
1647412290000|2022-03-16 06:31:30|471.56|468.44|471.31|468.19|471.56|468.44|471.31|468.19|0
1647412300000|2022-03-16 06:31:40|471.18|468.06|470.68|467.56|471.18|468.06|470.68|467.56|0
1647412310000|2022-03-16 06:31:50|470.43|467.31|470.93|467.81|470.93|467.81|470.43|467.31|0
1647412320000|2022-03-16 06:32:00|470.68|467.56|471.18|468.06|471.18|468.06|470.68|467.56|0
1647412330000|2022-03-16 06:32:10|471.43|468.31|470.68|467.56|471.68|468.56|470.68|467.56|0
1647412340000|2022-03-16 06:32:20|470.56|467.44|469.43|466.31|470.56|467.44|469.18|466.06|0
1647412350000|2022-03-16 06:32:30|469.18|466.06|468.93|465.81|469.18|466.06|468.68|465.56|0
1647412360000|2022-03-16 06:32:40|468.68|465.56|468.31|465.19|468.93|465.81|468.31|465.19|0
1647412370000|2022-03-16 06:32:50|468.81|465.69|468.68|465.56|468.93|465.81|468.68|465.56|0
1647412380000|2022-03-16 06:33:00|468.43|465.31|468.93|465.81|469.31|466.19|468.43|465.31|0
1647412390000|2022-03-16 06:33:10|468.68|465.56|468.06|464.94|468.68|465.56|468.06|464.94|0
1647412400000|2022-03-16 06:33:20|467.93|464.81|467.31|464.19|467.93|464.81|467.31|464.19|0
1647412410000|2022-03-16 06:33:30|467.18|464.06|467.43|464.31|467.43|464.31|467.18|464.06|0
1647412420000|2022-03-16 06:33:40|467.31|464.19|467.31|464.19|467.31|464.19|467.31|464.19|0
1647412430000|2022-03-16 06:33:50|467.68|464.56|466.68|463.56|467.68|464.56|466.68|463.56|0
1647412440000|2022-03-16 06:34:00|466.81|463.69|467.06|463.94|467.06|463.94|466.81|463.69|0
1647412450000|2022-03-16 06:34:10|467.18|464.06|467.06|463.94|467.68|464.56|467.06|463.94|0
1647412460000|2022-03-16 06:34:20|467.43|464.31|467.68|464.56|467.68|464.56|467.43|464.31|0
1647412470000|2022-03-16 06:34:30|467.43|464.31|467.68|464.56|467.68|464.56|467.43|464.31|0
1647412480000|2022-03-16 06:34:40|467.93|464.81|467.68|464.56|467.93|464.81|467.68|464.56|0
1647412490000|2022-03-16 06:34:50|467.93|464.81|468.18|465.06|468.18|465.06|467.43|464.31|0
1647412500000|2022-03-16 06:35:00|468.31|465.19|468.18|465.06|468.31|465.19|468.18|465.06|0
1647412510000|2022-03-16 06:35:10|468.43|465.31|468.43|465.31|468.43|465.31|468.43|465.31|0
1647412520000|2022-03-16 06:35:20|468.56|465.44|468.93|465.81|468.93|465.81|468.56|465.44|0
1647412530000|2022-03-16 06:35:30|469.18|466.06|468.68|465.56|469.18|466.06|468.68|465.56|0
1647412540000|2022-03-16 06:35:40|468.18|465.06|466.81|463.69|468.18|465.06|466.81|463.69|0
1647412550000|2022-03-16 06:35:50|467.06|463.94|467.93|464.81|467.93|464.81|467.06|463.94|0
1647412560000|2022-03-16 06:36:00|468.18|465.06|468.43|465.31|468.68|465.56|468.18|465.06|0
1647412570000|2022-03-16 06:36:10|468.68|465.56|468.43|465.31|468.68|465.56|468.43|465.31|0
1647412580000|2022-03-16 06:36:20|468.18|465.06|468.18|465.06|468.31|465.19|468.18|465.06|0
1647412590000|2022-03-16 06:36:30|468.68|465.56|468.93|465.81|468.93|465.81|468.68|465.56|0
1647412600000|2022-03-16 06:36:40|468.56|465.44|468.68|465.56|468.68|465.56|468.56|465.44|0
1647412610000|2022-03-16 06:36:50|468.43|465.31|468.43|465.31|468.56|465.44|468.43|465.31|0
1647412620000|2022-03-16 06:37:00|468.31|465.19|468.31|465.19|468.31|465.19|468.31|465.19|0
1647412630000|2022-03-16 06:37:10|468.43|465.31|467.81|464.69|468.43|465.31|467.81|464.69|0
1647412640000|2022-03-16 06:37:20|467.68|464.56|468.06|464.94|468.06|464.94|467.68|464.56|0
1647412650000|2022-03-16 06:37:30|468.18|465.06|467.68|464.56|468.18|465.06|467.68|464.56|0
1647412660000|2022-03-16 06:37:40|467.93|464.81|468.43|465.31|468.43|465.31|467.93|464.81|0
1647412670000|2022-03-16 06:37:50|468.68|465.56|468.68|465.56|468.68|465.56|468.68|465.56|0
1647412680000|2022-03-16 06:38:00|468.56|465.44|468.43|465.31|468.56|465.44|468.43|465.31|0
1647412690000|2022-03-16 06:38:10|468.93|465.81|468.81|465.69|469.18|466.06|468.81|465.69|0
1647412700000|2022-03-16 06:38:20|468.68|465.56|469.18|466.06|469.18|466.06|468.68|465.56|0
1647412710000|2022-03-16 06:38:30|469.06|465.94|469.18|466.06|469.18|466.06|469.06|465.94|0
1647412740000|2022-03-16 06:39:00|469.68|466.56|469.68|466.56|469.68|466.56|469.56|466.44|0
1647412750000|2022-03-16 06:39:10|467.93|464.81|467.93|464.81|468.18|465.06|467.93|464.81|0
1647412760000|2022-03-16 06:39:20|468.68|465.56|467.93|464.81|468.68|465.56|467.93|464.81|0
1647412770000|2022-03-16 06:39:30|468.18|465.06|467.93|464.81|468.18|465.06|467.93|464.81|0
1647412780000|2022-03-16 06:39:40|466.93|463.81|467.06|463.94|467.06|463.94|466.93|463.81|0
1647412790000|2022-03-16 06:39:50|467.18|464.06|467.43|464.31|467.43|464.31|467.18|464.06|0
1647412800000|2022-03-16 06:40:00|467.68|464.56|467.43|464.31|467.68|464.56|467.43|464.31|0
1647412810000|2022-03-16 06:40:10|467.31|464.19|467.93|464.81|467.93|464.81|467.31|464.19|0
1647412820000|2022-03-16 06:40:20|468.06|464.94|467.43|464.31|468.06|464.94|467.43|464.31|0
1647412830000|2022-03-16 06:40:30|467.68|464.56|468.68|465.56|468.68|465.56|467.68|464.56|0
1647412840000|2022-03-16 06:40:40|468.93|465.81|468.68|465.56|468.93|465.81|468.68|465.56|0
1647412850000|2022-03-16 06:40:50|469.68|466.56|469.68|466.56|469.93|466.81|469.68|466.56|0
1647412860000|2022-03-16 06:41:00|469.43|466.31|468.93|465.81|469.43|466.31|468.93|465.81|0
1647412870000|2022-03-16 06:41:10|468.81|465.69|467.93|464.81|468.93|465.81|467.93|464.81|0
1647412880000|2022-03-16 06:41:20|468.18|465.06|467.43|464.31|468.18|465.06|467.31|464.19|0
1647412890000|2022-03-16 06:41:30|467.31|464.19|467.18|464.06|467.43|464.31|467.18|464.06|0
1647412900000|2022-03-16 06:41:40|467.31|464.19|467.31|464.19|467.31|464.19|467.18|464.06|0
1647412910000|2022-03-16 06:41:50|467.18|464.06|467.31|464.19|467.31|464.19|467.18|464.06|0
1647412920000|2022-03-16 06:42:00|467.43|464.31|467.43|464.31|467.43|464.31|467.43|464.31|0
1647412930000|2022-03-16 06:42:10|467.56|464.44|467.68|464.56|467.68|464.56|467.56|464.44|0
1647412940000|2022-03-16 06:42:20|467.43|464.31|467.68|464.56|467.81|464.69|467.43|464.31|0
1647412950000|2022-03-16 06:42:30|467.56|464.44|467.31|464.19|467.56|464.44|467.31|464.19|0
1647412960000|2022-03-16 06:42:40|467.18|464.06|466.93|463.81|467.18|464.06|466.93|463.81|0
1647412970000|2022-03-16 06:42:50|466.43|463.31|466.68|463.56|466.68|463.56|466.43|463.31|0
1647412980000|2022-03-16 06:43:00|466.31|463.19|466.18|463.06|466.31|463.19|466.18|463.06|0
1647412990000|2022-03-16 06:43:10|466.43|463.31|466.43|463.31|466.43|463.31|466.43|463.31|0
1647413000000|2022-03-16 06:43:20|466.18|463.06|466.18|463.06|466.31|463.19|465.93|462.81|0
1647413010000|2022-03-16 06:43:30|466.43|463.31|464.43|461.31|466.56|463.44|464.43|461.31|0
1647413020000|2022-03-16 06:43:40|464.18|461.06|463.68|460.56|464.18|461.06|463.68|460.56|0
1647413030000|2022-03-16 06:43:50|462.93|459.81|461.93|458.81|462.93|459.81|461.93|458.81|0
1647413040000|2022-03-16 06:44:00|462.18|459.06|462.43|459.31|462.43|459.31|462.18|459.06|0
1647413050000|2022-03-16 06:44:10|462.68|459.56|462.93|459.81|462.93|459.81|462.43|459.31|0
1647413060000|2022-03-16 06:44:20|463.43|460.31|463.68|460.56|463.68|460.56|463.18|460.06|0
1647413070000|2022-03-16 06:44:30|463.93|460.81|463.18|460.06|463.93|460.81|463.18|460.06|0
1647413080000|2022-03-16 06:44:40|462.81|459.69|462.93|459.81|462.93|459.81|462.81|459.69|0
1647413090000|2022-03-16 06:44:50|463.18|460.06|462.93|459.81|463.18|460.06|462.93|459.81|0
1647413100000|2022-03-16 06:45:00|463.18|460.06|463.31|460.19|463.43|460.31|463.18|460.06|0
1647413110000|2022-03-16 06:45:10|463.18|460.06|463.18|460.06|463.18|460.06|463.18|460.06|0
1647413120000|2022-03-16 06:45:20|462.68|459.56|462.68|459.56|462.68|459.56|462.68|459.56|0
1647413130000|2022-03-16 06:45:30|462.56|459.44|462.18|459.06|462.68|459.56|462.18|459.06|0
1647413140000|2022-03-16 06:45:40|462.43|459.31|462.43|459.31|462.43|459.31|462.18|459.06|0
1647413150000|2022-03-16 06:45:50|462.31|459.19|462.68|459.56|462.93|459.81|462.31|459.19|0
1647413160000|2022-03-16 06:46:00|462.93|459.81|462.68|459.56|462.93|459.81|462.68|459.56|0
1647413170000|2022-03-16 06:46:10|462.43|459.31|461.93|458.81|462.43|459.31|461.93|458.81|0
1647413180000|2022-03-16 06:46:20|461.81|458.69|461.93|458.81|461.93|458.81|461.68|458.56|0
1647413190000|2022-03-16 06:46:30|461.68|458.56|461.68|458.56|461.68|458.56|461.68|458.56|0
1647413200000|2022-03-16 06:46:40|461.93|458.81|462.18|459.06|462.18|459.06|461.93|458.81|0
1647413210000|2022-03-16 06:46:50|461.93|458.81|462.18|459.06|462.18|459.06|461.68|458.56|0
1647413220000|2022-03-16 06:47:00|462.31|459.19|461.68|458.56|462.31|459.19|461.68|458.56|0
1647413230000|2022-03-16 06:47:10|461.93|458.81|461.93|458.81|462.06|458.94|461.81|458.69|0
1647413240000|2022-03-16 06:47:20|461.31|458.19|461.68|458.56|461.68|458.56|461.31|458.19|0
1647413250000|2022-03-16 06:47:30|461.56|458.44|461.93|458.81|462.06|458.94|461.56|458.44|0
1647413260000|2022-03-16 06:47:40|461.68|458.56|461.68|458.56|462.18|459.06|461.68|458.56|0
1647413270000|2022-03-16 06:47:50|461.81|458.69|461.43|458.31|461.81|458.69|461.43|458.31|0
1647413280000|2022-03-16 06:48:00|461.93|458.81|461.93|458.81|461.93|458.81|461.68|458.56|0
1647413290000|2022-03-16 06:48:10|462.06|458.94|462.18|459.06|462.18|459.06|461.93|458.81|0
1647413300000|2022-03-16 06:48:20|461.93|458.81|461.93|458.81|462.18|459.06|461.93|458.81|0
1647413310000|2022-03-16 06:48:30|462.43|459.31|461.93|458.81|462.43|459.31|461.93|458.81|0
1647413320000|2022-03-16 06:48:40|461.43|458.31|461.18|458.06|461.43|458.31|461.18|458.06|0
1647413330000|2022-03-16 06:48:50|461.43|458.31|461.43|458.31|461.43|458.31|461.43|458.31|0
1647413340000|2022-03-16 06:49:00|460.93|457.81|462.18|459.06|462.18|459.06|460.93|457.81|0
1647413350000|2022-03-16 06:49:10|462.43|459.31|462.18|459.06|462.43|459.31|462.18|459.06|0
1647413360000|2022-03-16 06:49:20|462.06|458.94|462.06|458.94|462.68|459.56|462.06|458.94|0
1647413370000|2022-03-16 06:49:30|460.93|457.81|459.68|456.56|460.93|457.81|459.68|456.56|0
1647413380000|2022-03-16 06:49:40|459.93|456.81|459.18|456.06|459.93|456.81|459.18|456.06|0
1647413390000|2022-03-16 06:49:50|459.06|455.94|459.43|456.31|459.43|456.31|459.06|455.94|0
1647413400000|2022-03-16 06:50:00|459.18|456.06|459.93|456.81|459.93|456.81|459.18|456.06|0
1647413410000|2022-03-16 06:50:10|460.18|457.06|460.18|457.06|460.43|457.31|460.18|457.06|0
1647413420000|2022-03-16 06:50:20|459.93|456.81|460.68|457.56|460.68|457.56|459.93|456.81|0
1647413430000|2022-03-16 06:50:30|461.18|458.06|462.43|459.31|462.43|459.31|461.18|458.06|0
1647413440000|2022-03-16 06:50:40|462.31|459.19|462.68|459.56|462.68|459.56|462.31|459.19|0
1647413450000|2022-03-16 06:50:50|462.93|459.81|463.43|460.31|463.43|460.31|462.93|459.81|0
1647413460000|2022-03-16 06:51:00|463.18|460.06|463.18|460.06|463.18|460.06|463.18|460.06|0
1647413470000|2022-03-16 06:51:10|463.43|460.31|464.18|461.06|464.18|461.06|463.43|460.31|0
1647413480000|2022-03-16 06:51:20|464.43|461.31|464.43|461.31|464.43|461.31|464.43|461.31|0
1647413490000|2022-03-16 06:51:30|464.18|461.06|464.43|461.31|464.68|461.56|464.18|461.06|0
1647413500000|2022-03-16 06:51:40|464.68|461.56|464.93|461.81|464.93|461.81|464.68|461.56|0
1647413510000|2022-03-16 06:51:50|464.43|461.31|464.43|461.31|464.43|461.31|464.18|461.06|0
1647413520000|2022-03-16 06:52:00|463.93|460.81|464.18|461.06|464.18|461.06|463.68|460.56|0
1647413530000|2022-03-16 06:52:10|464.43|461.31|463.81|460.69|464.43|461.31|463.68|460.56|0
1647413540000|2022-03-16 06:52:20|463.68|460.56|464.18|461.06|464.18|461.06|463.68|460.56|0
1647413550000|2022-03-16 06:52:30|464.43|461.31|463.93|460.81|464.43|461.31|463.93|460.81|0
1647413560000|2022-03-16 06:52:40|464.18|461.06|464.31|461.19|464.31|461.19|464.18|461.06|0
1647413570000|2022-03-16 06:52:50|463.93|460.81|463.43|460.31|463.93|460.81|463.43|460.31|0
1647413580000|2022-03-16 06:53:00|463.68|460.56|463.68|460.56|463.81|460.69|463.56|460.44|0
1647413590000|2022-03-16 06:53:10|463.56|460.44|463.43|460.31|463.68|460.56|463.43|460.31|0
1647413600000|2022-03-16 06:53:20|463.68|460.56|463.68|460.56|463.68|460.56|463.43|460.31|0
1647413610000|2022-03-16 06:53:30|463.43|460.31|462.18|459.06|463.43|460.31|462.18|459.06|0
1647413620000|2022-03-16 06:53:40|461.93|458.81|461.93|458.81|461.93|458.81|461.93|458.81|0
1647413630000|2022-03-16 06:53:50|462.68|459.56|462.56|459.44|462.93|459.81|462.43|459.31|0
1647413640000|2022-03-16 06:54:00|462.43|459.31|461.56|458.44|462.43|459.31|461.43|458.31|0
1647413650000|2022-03-16 06:54:10|461.43|458.31|461.43|458.31|461.68|458.56|461.43|458.31|0
1647413660000|2022-03-16 06:54:20|461.18|458.06|460.18|457.06|461.43|458.31|460.18|457.06|0
1647413670000|2022-03-16 06:54:30|460.43|457.31|460.56|457.44|460.56|457.44|460.43|457.31|0
1647413680000|2022-03-16 06:54:40|460.31|457.19|460.43|457.31|460.43|457.31|460.18|457.06|0
1647413690000|2022-03-16 06:54:50|460.18|457.06|459.93|456.81|460.18|457.06|459.93|456.81|0
1647413700000|2022-03-16 06:55:00|460.43|457.31|460.43|457.31|460.56|457.44|460.43|457.31|0
1647413710000|2022-03-16 06:55:10|460.93|457.81|460.68|457.56|460.93|457.81|460.68|457.56|0
1647413720000|2022-03-16 06:55:20|460.81|457.69|460.81|457.69|460.81|457.69|460.81|457.69|0
1647413730000|2022-03-16 06:55:30|460.93|457.81|461.81|458.69|461.81|458.69|460.93|457.81|0
1647413740000|2022-03-16 06:55:40|461.93|458.81|462.18|459.06|462.18|459.06|461.93|458.81|0
1647413750000|2022-03-16 06:55:50|462.31|459.19|462.31|459.19|462.43|459.31|462.31|459.19|0
1647413760000|2022-03-16 06:56:00|462.43|459.31|462.81|459.69|462.81|459.69|462.43|459.31|0
1647413770000|2022-03-16 06:56:10|462.68|459.56|463.18|460.06|463.18|460.06|462.68|459.56|0
1647413780000|2022-03-16 06:56:20|463.43|460.31|463.06|459.94|463.43|460.31|463.06|459.94|0
1647413790000|2022-03-16 06:56:30|463.18|460.06|463.18|460.06|463.18|460.06|462.93|459.81|0
1647413800000|2022-03-16 06:56:40|463.43|460.31|463.18|460.06|463.43|460.31|463.18|460.06|0
1647413810000|2022-03-16 06:56:50|463.43|460.31|463.06|459.94|463.43|460.31|462.93|459.81|0
1647413820000|2022-03-16 06:57:00|463.43|460.31|463.18|460.06|463.43|460.31|463.18|460.06|0
1647413830000|2022-03-16 06:57:10|462.93|459.81|462.93|459.81|462.93|459.81|462.68|459.56|0
1647413840000|2022-03-16 06:57:20|462.81|459.69|462.68|459.56|462.93|459.81|462.68|459.56|0
1647413850000|2022-03-16 06:57:30|462.43|459.31|462.43|459.31|462.43|459.31|462.43|459.31|0
1647413860000|2022-03-16 06:57:40|462.18|459.06|462.18|459.06|462.31|459.19|462.18|459.06|0
1647413870000|2022-03-16 06:57:50|462.31|459.19|462.18|459.06|462.31|459.19|462.18|459.06|0
1647413880000|2022-03-16 06:58:00|461.93|458.81|461.68|458.56|462.06|458.94|461.68|458.56|0
1647413890000|2022-03-16 06:58:10|461.43|458.31|460.68|457.56|461.43|458.31|460.68|457.56|0
1647413900000|2022-03-16 06:58:20|460.43|457.31|459.93|456.81|460.43|457.31|459.93|456.81|0
1647413910000|2022-03-16 06:58:30|460.18|457.06|460.06|456.94|460.18|457.06|459.93|456.81|0
1647413920000|2022-03-16 06:58:40|459.93|456.81|459.93|456.81|459.93|456.81|459.68|456.56|0
1647413930000|2022-03-16 06:58:50|460.43|457.31|459.93|456.81|460.43|457.31|459.93|456.81|0
1647413940000|2022-03-16 06:59:00|460.43|457.31|459.68|456.56|460.43|457.31|459.68|456.56|0
1647413950000|2022-03-16 06:59:10|459.93|456.81|459.68|456.56|459.93|456.81|459.68|456.56|0
1647413960000|2022-03-16 06:59:20|459.43|456.31|458.43|455.31|459.43|456.31|458.43|455.31|0
1647413970000|2022-03-16 06:59:30|458.56|455.44|459.18|456.06|459.18|456.06|458.56|455.44|0
1647413980000|2022-03-16 06:59:40|459.43|456.31|459.31|456.19|459.43|456.31|459.18|456.06|0
1647413990000|2022-03-16 06:59:50|459.18|456.06|458.68|455.56|459.18|456.06|458.68|455.56|0
1647414000000|2022-03-16 07:00:00|458.43|455.31|458.81|455.69|458.81|455.69|458.43|455.31|0
1647414010000|2022-03-16 07:00:10|459.18|456.06|458.68|455.56|459.18|456.06|458.68|455.56|0
1647414020000|2022-03-16 07:00:20|459.43|456.31|459.18|456.06|459.43|456.31|459.18|456.06|0
1647414030000|2022-03-16 07:00:30|459.43|456.31|460.18|457.06|460.18|457.06|459.43|456.31|0
1647414040000|2022-03-16 07:00:40|459.93|456.81|460.31|457.19|460.31|457.19|459.93|456.81|0
1647414050000|2022-03-16 07:00:50|460.18|457.06|459.68|456.56|460.18|457.06|459.68|456.56|0
1647414060000|2022-03-16 07:01:00|459.43|456.31|459.18|456.06|459.43|456.31|459.18|456.06|0
1647414070000|2022-03-16 07:01:10|458.93|455.81|461.18|458.06|461.31|458.19|458.93|455.81|0
1647414080000|2022-03-16 07:01:20|460.93|457.81|460.93|457.81|460.93|457.81|460.68|457.56|0
1647414090000|2022-03-16 07:01:30|460.68|457.56|460.43|457.31|461.43|458.31|460.43|457.31|0
1647414100000|2022-03-16 07:01:40|459.68|456.56|459.93|456.81|459.93|456.81|459.68|456.56|0
1647414110000|2022-03-16 07:01:50|460.18|457.06|459.93|456.81|460.18|457.06|459.93|456.81|0
1647414120000|2022-03-16 07:02:00|459.68|456.56|459.68|456.56|459.93|456.81|459.68|456.56|0
1647414130000|2022-03-16 07:02:10|459.93|456.81|460.43|457.31|460.43|457.31|459.93|456.81|0
1647414140000|2022-03-16 07:02:20|460.68|457.56|460.43|457.31|460.93|457.81|460.43|457.31|0
1647414150000|2022-03-16 07:02:30|460.68|457.56|459.93|456.81|460.68|457.56|459.93|456.81|0
1647414160000|2022-03-16 07:02:40|460.18|457.06|460.56|457.44|460.56|457.44|459.93|456.81|0
1647414170000|2022-03-16 07:02:50|460.31|457.19|460.06|456.94|460.31|457.19|459.93|456.81|0
1647414180000|2022-03-16 07:03:00|460.18|457.06|459.81|456.69|460.18|457.06|459.43|456.31|0
1647414190000|2022-03-16 07:03:10|460.06|456.94|459.93|456.81|460.18|457.06|459.93|456.81|0
1647414200000|2022-03-16 07:03:20|460.18|457.06|460.18|457.06|460.56|457.44|460.18|457.06|0
1647414210000|2022-03-16 07:03:30|460.43|457.31|460.68|457.56|460.68|457.56|460.31|457.19|0
1647414220000|2022-03-16 07:03:40|460.56|457.44|460.56|457.44|460.56|457.44|460.56|457.44|0
1647414230000|2022-03-16 07:03:50|460.43|457.31|460.31|457.19|460.43|457.31|460.31|457.19|0
1647414240000|2022-03-16 07:04:00|460.43|457.31|460.68|457.56|460.93|457.81|460.43|457.31|0
1647414250000|2022-03-16 07:04:10|460.43|457.31|460.18|457.06|460.43|457.31|460.18|457.06|0
1647414260000|2022-03-16 07:04:20|460.93|457.81|460.31|457.19|460.93|457.81|460.31|457.19|0
1647414270000|2022-03-16 07:04:30|460.43|457.31|460.68|457.56|460.68|457.56|460.43|457.31|0
1647414280000|2022-03-16 07:04:40|460.93|457.81|460.31|457.19|460.93|457.81|460.31|457.19|0
1647414290000|2022-03-16 07:04:50|460.18|457.06|460.43|457.31|460.68|457.56|460.18|457.06|0
1647414300000|2022-03-16 07:05:00|459.94|457.3|460.94|458.3|460.94|458.3|459.94|457.3|0
1647414310000|2022-03-16 07:05:10|460.82|458.18|460.82|458.18|460.82|458.18|460.82|458.18|0
1647414320000|2022-03-16 07:05:20|460.94|458.3|460.69|458.05|460.94|458.3|460.69|458.05|0
1647414330000|2022-03-16 07:05:30|461.19|458.55|461.19|458.55|461.19|458.55|461.07|458.43|0
1647414340000|2022-03-16 07:05:40|460.19|457.55|460.32|457.68|460.32|457.68|460.19|457.55|0
1647414350000|2022-03-16 07:05:50|460.19|457.55|459.94|457.3|460.19|457.55|459.94|457.3|0
1647414360000|2022-03-16 07:06:00|459.44|456.8|459.69|457.05|459.69|457.05|459.44|456.8|0
1647414370000|2022-03-16 07:06:10|459.19|456.55|456.44|453.8|459.19|456.55|456.44|453.8|0
1647414380000|2022-03-16 07:06:20|456.94|454.3|457.69|455.05|457.69|455.05|456.94|454.3|0
1647414390000|2022-03-16 07:06:30|457.57|454.93|457.82|455.18|457.82|455.18|457.44|454.8|0
1647414400000|2022-03-16 07:06:40|459.44|456.8|459.69|457.05|459.69|457.05|459.44|456.8|0
1647414410000|2022-03-16 07:06:50|459.94|457.3|460.07|457.43|460.19|457.55|459.94|457.3|0
1647414420000|2022-03-16 07:07:00|459.94|457.3|459.94|457.3|459.94|457.3|459.69|457.05|0
1647414430000|2022-03-16 07:07:10|460.19|457.55|460.19|457.55|460.44|457.8|460.19|457.55|0
1647414440000|2022-03-16 07:07:20|460.44|457.8|460.69|458.05|460.69|458.05|460.44|457.8|0
1647414450000|2022-03-16 07:07:30|460.19|457.55|459.19|456.55|460.19|457.55|459.19|456.55|0
1647414460000|2022-03-16 07:07:40|459.44|456.8|459.19|456.55|459.44|456.8|459.19|456.55|0
1647414470000|2022-03-16 07:07:50|458.94|456.3|459.19|456.55|459.19|456.55|458.94|456.3|0
1647414480000|2022-03-16 07:08:00|458.94|456.3|458.94|456.3|459.19|456.55|458.94|456.3|0
1647414490000|2022-03-16 07:08:10|459.19|456.55|458.94|456.3|459.19|456.55|458.94|456.3|0
1647414500000|2022-03-16 07:08:20|458.69|456.05|457.69|455.05|458.69|456.05|457.69|455.05|0
1647414510000|2022-03-16 07:08:30|457.57|454.93|457.57|454.93|457.57|454.93|457.57|454.93|0
1647414520000|2022-03-16 07:08:40|457.69|455.05|459.19|456.55|459.19|456.55|457.69|455.05|0
1647414530000|2022-03-16 07:08:50|458.94|456.3|458.69|456.05|458.94|456.3|458.69|456.05|0
1647414540000|2022-03-16 07:09:00|458.82|456.18|458.69|456.05|458.82|456.18|458.57|455.93|0
1647414550000|2022-03-16 07:09:10|458.44|455.8|458.44|455.8|458.69|456.05|458.44|455.8|0
1647414560000|2022-03-16 07:09:20|458.19|455.55|458.44|455.8|458.57|455.93|458.19|455.55|0
1647414570000|2022-03-16 07:09:30|458.69|456.05|458.69|456.05|458.69|456.05|458.69|456.05|0
1647414580000|2022-03-16 07:09:40|458.57|455.93|458.94|456.3|458.94|456.3|458.57|455.93|0
1647414590000|2022-03-16 07:09:50|458.69|456.05|457.44|454.8|458.69|456.05|457.44|454.8|0
1647414600000|2022-03-16 07:10:00|457.69|455.05|456.94|454.3|457.69|455.05|456.94|454.3|0
1647414610000|2022-03-16 07:10:10|456.44|453.8|456.94|454.3|456.94|454.3|456.44|453.8|0
1647414620000|2022-03-16 07:10:20|457.19|454.55|457.44|454.8|457.57|454.93|457.19|454.55|0
1647414630000|2022-03-16 07:10:30|456.94|454.3|456.19|453.55|456.94|454.3|456.19|453.55|0
1647414640000|2022-03-16 07:10:40|455.94|453.3|455.19|452.55|455.94|453.3|455.19|452.55|0
1647414650000|2022-03-16 07:10:50|455.44|452.8|455.07|452.43|455.44|452.8|454.94|452.3|0
1647414660000|2022-03-16 07:11:00|454.94|452.3|455.19|452.55|455.19|452.55|454.94|452.3|0
1647414670000|2022-03-16 07:11:10|455.07|452.43|455.19|452.55|455.19|452.55|454.69|452.05|0
1647414680000|2022-03-16 07:11:20|454.94|452.3|454.44|451.8|454.94|452.3|454.44|451.8|0
1647414690000|2022-03-16 07:11:30|454.69|452.05|454.82|452.18|455.19|452.55|454.69|452.05|0
1647414700000|2022-03-16 07:11:40|454.69|452.05|454.69|452.05|454.69|452.05|454.44|451.8|0
1647414710000|2022-03-16 07:11:50|455.07|452.43|455.19|452.55|455.19|452.55|454.94|452.3|0
1647414720000|2022-03-16 07:12:00|455.44|452.8|454.94|452.3|455.44|452.8|454.94|452.3|0
1647414730000|2022-03-16 07:12:10|455.44|452.8|456.94|454.3|456.94|454.3|455.44|452.8|0
1647414740000|2022-03-16 07:12:20|456.69|454.05|456.57|453.93|456.69|454.05|456.57|453.93|0
1647414750000|2022-03-16 07:12:30|456.94|454.3|457.32|454.68|457.32|454.68|456.94|454.3|0
1647414760000|2022-03-16 07:12:40|457.57|454.93|458.19|455.55|458.19|455.55|457.57|454.93|0
1647414770000|2022-03-16 07:12:50|457.94|455.3|457.69|455.05|457.94|455.3|457.69|455.05|0
1647414780000|2022-03-16 07:13:00|457.94|455.3|457.82|455.18|457.94|455.3|457.82|455.18|0
1647414790000|2022-03-16 07:13:10|457.69|455.05|458.19|455.55|458.19|455.55|457.69|455.05|0
1647414800000|2022-03-16 07:13:20|457.94|455.3|457.69|455.05|458.19|455.55|457.69|455.05|0
1647414810000|2022-03-16 07:13:30|457.94|455.3|457.69|455.05|457.94|455.3|457.69|455.05|0
1647414820000|2022-03-16 07:13:40|457.44|454.8|456.82|454.18|457.44|454.8|456.69|454.05|0
1647414830000|2022-03-16 07:13:50|456.69|454.05|456.94|454.3|456.94|454.3|456.44|453.8|0
1647414840000|2022-03-16 07:14:00|456.57|453.93|455.94|453.3|456.57|453.93|455.94|453.3|0
1647414850000|2022-03-16 07:14:10|455.44|452.8|455.57|452.93|455.57|452.93|455.44|452.8|0
1647414860000|2022-03-16 07:14:20|455.19|452.55|455.07|452.43|455.19|452.55|454.69|452.05|0
1647414870000|2022-03-16 07:14:30|454.94|452.3|455.19|452.55|455.69|453.05|454.94|452.3|0
1647414880000|2022-03-16 07:14:40|455.44|452.8|455.19|452.55|455.44|452.8|454.94|452.3|0
1647414890000|2022-03-16 07:14:50|454.94|452.3|454.19|451.55|454.94|452.3|454.19|451.55|0
1647414900000|2022-03-16 07:15:00|453.94|451.3|455.19|452.55|455.19|452.55|453.94|451.3|0
1647414910000|2022-03-16 07:15:10|455.32|452.68|455.19|452.55|455.32|452.68|455.19|452.55|0
1647414920000|2022-03-16 07:15:20|455.44|452.8|455.69|453.05|455.69|453.05|455.19|452.55|0
1647414930000|2022-03-16 07:15:30|455.57|452.93|456.19|453.55|456.19|453.55|455.57|452.93|0
1647414940000|2022-03-16 07:15:40|455.94|453.3|455.82|453.18|456.07|453.43|455.82|453.18|0
1647414950000|2022-03-16 07:15:50|455.94|453.3|455.69|453.05|455.94|453.3|455.69|453.05|0
1647414960000|2022-03-16 07:16:00|455.44|452.8|454.82|452.18|455.44|452.8|454.82|452.18|0
1647414970000|2022-03-16 07:16:10|454.69|452.05|455.19|452.55|455.19|452.55|454.69|452.05|0
1647414980000|2022-03-16 07:16:20|455.07|452.43|455.19|452.55|455.19|452.55|455.07|452.43|0
1647414990000|2022-03-16 07:16:30|455.69|453.05|456.19|453.55|456.19|453.55|455.69|453.05|0
1647415000000|2022-03-16 07:16:40|456.44|453.8|456.94|454.3|456.94|454.3|456.44|453.8|0
1647415010000|2022-03-16 07:16:50|457.07|454.43|456.44|453.8|457.07|454.43|456.44|453.8|0
1647415020000|2022-03-16 07:17:00|456.19|453.55|455.94|453.3|456.19|453.55|455.94|453.3|0
1647415030000|2022-03-16 07:17:10|455.69|453.05|455.19|452.55|455.69|453.05|455.19|452.55|0
1647415040000|2022-03-16 07:17:20|455.44|452.8|455.44|452.8|455.44|452.8|455.19|452.55|0
1647415050000|2022-03-16 07:17:30|455.19|452.55|455.19|452.55|455.44|452.8|455.19|452.55|0
1647415060000|2022-03-16 07:17:40|454.69|452.05|455.07|452.43|455.07|452.43|454.69|452.05|0
1647415070000|2022-03-16 07:17:50|454.94|452.3|454.69|452.05|455.19|452.55|454.69|452.05|0
1647415080000|2022-03-16 07:18:00|454.82|452.18|455.19|452.55|455.19|452.55|454.82|452.18|0
1647415090000|2022-03-16 07:18:10|454.94|452.3|455.19|452.55|455.19|452.55|454.82|452.18|0
1647415100000|2022-03-16 07:18:20|455.44|452.8|455.69|453.05|455.69|453.05|455.44|452.8|0
1647415110000|2022-03-16 07:18:30|455.44|452.8|455.94|453.3|455.94|453.3|455.44|452.8|0
1647415120000|2022-03-16 07:18:40|455.69|453.05|455.94|453.3|455.94|453.3|455.69|453.05|0
1647415130000|2022-03-16 07:18:50|455.69|453.05|454.94|452.3|455.94|453.3|454.57|451.93|0
1647415140000|2022-03-16 07:19:00|454.69|452.05|455.19|452.55|455.19|452.55|454.69|452.05|0
1647415150000|2022-03-16 07:19:10|455.44|452.8|455.19|452.55|455.57|452.93|455.19|452.55|0
1647415160000|2022-03-16 07:19:20|455.32|452.68|455.69|453.05|455.69|453.05|455.32|452.68|0
1647415170000|2022-03-16 07:19:30|455.94|453.3|456.44|453.8|456.44|453.8|455.94|453.3|0
1647415180000|2022-03-16 07:19:40|456.69|454.05|457.19|454.55|457.19|454.55|456.69|454.05|0
1647415190000|2022-03-16 07:19:50|457.44|454.8|458.19|455.55|458.19|455.55|457.44|454.8|0
1647415200000|2022-03-16 07:20:00|457.94|455.3|457.19|454.55|458.19|455.55|457.19|454.55|0
1647415210000|2022-03-16 07:20:10|457.44|454.8|457.19|454.55|457.44|454.8|457.19|454.55|0
1647415220000|2022-03-16 07:20:20|457.32|454.68|458.69|456.05|458.69|456.05|457.32|454.68|0
1647415230000|2022-03-16 07:20:30|458.94|456.3|458.94|456.3|459.19|456.55|458.94|456.3|0
1647415240000|2022-03-16 07:20:40|458.82|456.18|458.69|456.05|458.82|456.18|458.69|456.05|0
1647415250000|2022-03-16 07:20:50|458.44|455.8|458.69|456.05|458.69|456.05|458.44|455.8|0
1647415260000|2022-03-16 07:21:00|458.44|455.8|458.44|455.8|458.44|455.8|457.94|455.3|0
1647415270000|2022-03-16 07:21:10|458.19|455.55|458.32|455.68|458.32|455.68|457.94|455.3|0
1647415280000|2022-03-16 07:21:20|458.44|455.8|458.94|456.3|458.94|456.3|458.44|455.8|0
1647415290000|2022-03-16 07:21:30|459.07|456.43|458.69|456.05|459.32|456.68|458.69|456.05|0
1647415300000|2022-03-16 07:21:40|458.19|455.55|458.19|455.55|458.19|455.55|458.19|455.55|0
1647415310000|2022-03-16 07:21:50|458.32|455.68|458.44|455.8|458.44|455.8|458.32|455.68|0
1647415320000|2022-03-16 07:22:00|458.19|455.55|457.69|455.05|458.19|455.55|457.69|455.05|0
1647415330000|2022-03-16 07:22:10|457.19|454.55|457.44|454.8|457.69|455.05|457.19|454.55|0
1647415340000|2022-03-16 07:22:20|457.69|455.05|458.57|455.93|458.57|455.93|457.69|455.05|0
1647415350000|2022-03-16 07:22:30|458.19|455.55|457.82|455.18|458.19|455.55|457.69|455.05|0
1647415360000|2022-03-16 07:22:40|457.94|455.3|457.69|455.05|458.19|455.55|457.69|455.05|0
1647415370000|2022-03-16 07:22:50|458.19|455.55|458.44|455.8|458.44|455.8|458.19|455.55|0
1647415380000|2022-03-16 07:23:00|458.32|455.68|458.94|456.3|459.19|456.55|458.32|455.68|0
1647415390000|2022-03-16 07:23:10|459.19|456.55|458.69|456.05|459.19|456.55|458.69|456.05|0
1647415400000|2022-03-16 07:23:20|458.82|456.18|459.07|456.43|459.07|456.43|458.82|456.18|0
1647415410000|2022-03-16 07:23:30|459.32|456.68|459.69|457.05|459.69|457.05|459.32|456.68|0
1647415420000|2022-03-16 07:23:40|459.94|457.3|460.19|457.55|460.19|457.55|459.94|457.3|0
1647415430000|2022-03-16 07:23:50|459.94|457.3|460.32|457.68|460.32|457.68|459.94|457.3|0
1647415440000|2022-03-16 07:24:00|460.19|457.55|459.94|457.3|460.19|457.55|459.94|457.3|0
1647415450000|2022-03-16 07:24:10|460.07|457.43|460.19|457.55|460.19|457.55|459.94|457.3|0
1647415470000|2022-03-16 07:24:30|459.94|457.3|460.19|457.55|460.19|457.55|459.94|457.3|0
1647415480000|2022-03-16 07:24:40|460.07|457.43|460.19|457.55|460.19|457.55|459.94|457.3|0
1647415490000|2022-03-16 07:24:50|460.44|457.8|460.69|458.05|460.69|458.05|460.44|457.8|0
1647415500000|2022-03-16 07:25:00|460.82|458.18|460.69|458.05|460.94|458.3|460.69|458.05|0
1647415510000|2022-03-16 07:25:10|460.82|458.18|460.94|458.3|460.94|458.3|460.69|458.05|0
1647415520000|2022-03-16 07:25:20|461.07|458.43|460.94|458.3|461.07|458.43|460.94|458.3|0
1647415530000|2022-03-16 07:25:30|460.69|458.05|461.19|458.55|461.19|458.55|460.69|458.05|0
1647415550000|2022-03-16 07:25:50|460.94|458.3|460.94|458.3|461.19|458.55|460.94|458.3|0
1647415560000|2022-03-16 07:26:00|460.82|458.18|461.69|459.05|461.69|459.05|460.82|458.18|0
1647415570000|2022-03-16 07:26:10|461.19|458.55|461.32|458.68|461.32|458.68|461.19|458.55|0
1647415580000|2022-03-16 07:26:20|460.94|458.3|460.94|458.3|460.94|458.3|460.44|457.8|0
1647415590000|2022-03-16 07:26:30|461.19|458.55|460.57|457.93|461.19|458.55|460.57|457.93|0
1647415600000|2022-03-16 07:26:40|460.69|458.05|460.69|458.05|460.82|458.18|460.69|458.05|0
1647415610000|2022-03-16 07:26:50|460.44|457.8|460.69|458.05|460.94|458.3|460.44|457.8|0
1647415620000|2022-03-16 07:27:00|460.57|457.93|460.19|457.55|460.57|457.93|460.19|457.55|0
1647415630000|2022-03-16 07:27:10|460.44|457.8|459.94|457.3|460.44|457.8|459.94|457.3|0
1647415640000|2022-03-16 07:27:20|460.32|457.68|460.19|457.55|460.32|457.68|460.19|457.55|0
1647415660000|2022-03-16 07:27:40|459.94|457.3|459.19|456.55|459.94|457.3|459.19|456.55|0
1647415670000|2022-03-16 07:27:50|458.94|456.3|458.82|456.18|458.94|456.3|458.69|456.05|0
1647415680000|2022-03-16 07:28:00|458.94|456.3|459.44|456.8|459.69|457.05|458.94|456.3|0
1647415690000|2022-03-16 07:28:10|459.57|456.93|459.44|456.8|459.69|457.05|459.44|456.8|0
1647415700000|2022-03-16 07:28:20|459.69|457.05|459.19|456.55|459.69|457.05|459.19|456.55|0
1647415710000|2022-03-16 07:28:30|459.44|456.8|460.07|457.43|460.19|457.55|459.44|456.8|0
1647415720000|2022-03-16 07:28:40|460.19|457.55|460.44|457.8|460.44|457.8|460.19|457.55|0
1647415730000|2022-03-16 07:28:50|460.57|457.93|459.94|457.3|460.57|457.93|459.94|457.3|0
1647415740000|2022-03-16 07:29:00|460.32|457.68|459.94|457.3|460.32|457.68|459.94|457.3|0
1647415750000|2022-03-16 07:29:10|460.07|457.43|460.44|457.8|460.44|457.8|460.07|457.43|0
1647415760000|2022-03-16 07:29:20|460.07|457.43|460.19|457.55|460.19|457.55|460.07|457.43|0
1647415770000|2022-03-16 07:29:30|459.94|457.3|459.94|457.3|459.94|457.3|459.69|457.05|0
1647415780000|2022-03-16 07:29:40|459.69|457.05|459.94|457.3|459.94|457.3|459.69|457.05|0
1647415790000|2022-03-16 07:29:50|460.19|457.55|459.32|456.68|460.19|457.55|459.32|456.68|0
1647415800000|2022-03-16 07:30:00|459.19|456.55|459.69|457.05|459.69|457.05|459.19|456.55|0
1647415810000|2022-03-16 07:30:10|459.94|457.3|459.94|457.3|460.07|457.43|459.69|457.05|0
1647415820000|2022-03-16 07:30:20|459.44|456.8|459.69|457.05|459.69|457.05|459.44|456.8|0
1647415830000|2022-03-16 07:30:30|460.07|457.43|460.19|457.55|460.19|457.55|459.69|457.05|0
1647415840000|2022-03-16 07:30:40|459.94|457.3|460.07|457.43|460.07|457.43|459.82|457.18|0
1647415850000|2022-03-16 07:30:50|460.19|457.55|460.19|457.55|460.44|457.8|460.19|457.55|0
1647415860000|2022-03-16 07:31:00|460.44|457.8|461.44|458.8|461.44|458.8|460.44|457.8|0
1647415870000|2022-03-16 07:31:10|461.07|458.43|460.69|458.05|461.07|458.43|460.69|458.05|0
1647415880000|2022-03-16 07:31:20|460.82|458.18|460.94|458.3|461.19|458.55|460.82|458.18|0
1647415890000|2022-03-16 07:31:30|460.44|457.8|460.57|457.93|460.69|458.05|460.44|457.8|0
1647415900000|2022-03-16 07:31:40|459.94|457.3|460.32|457.68|460.32|457.68|459.94|457.3|0
1647415910000|2022-03-16 07:31:50|460.44|457.8|459.82|457.18|460.44|457.8|459.82|457.18|0
1647415920000|2022-03-16 07:32:00|459.94|457.3|459.94|457.3|459.94|457.3|459.69|457.05|0
1647415930000|2022-03-16 07:32:10|460.69|458.05|460.44|457.8|460.69|458.05|460.44|457.8|0
1647415940000|2022-03-16 07:32:20|460.57|457.93|460.19|457.55|460.57|457.93|460.19|457.55|0
1647415950000|2022-03-16 07:32:30|460.69|458.05|460.82|458.18|461.07|458.43|460.69|458.05|0
1647415960000|2022-03-16 07:32:40|460.69|458.05|461.44|458.8|461.44|458.8|460.69|458.05|0
1647415970000|2022-03-16 07:32:50|461.69|459.05|461.44|458.8|461.69|459.05|461.44|458.8|0
1647415980000|2022-03-16 07:33:00|461.69|459.05|462.19|459.55|462.19|459.55|461.69|459.05|0
1647415990000|2022-03-16 07:33:10|462.44|459.8|462.19|459.55|462.69|460.05|462.19|459.55|0
1647416000000|2022-03-16 07:33:20|462.44|459.8|461.94|459.3|462.44|459.8|461.69|459.05|0
1647416010000|2022-03-16 07:33:30|462.44|459.8|462.44|459.8|462.44|459.8|462.19|459.55|0
1647416020000|2022-03-16 07:33:40|462.32|459.68|463.07|460.43|463.07|460.43|462.19|459.55|0
1647416030000|2022-03-16 07:33:50|462.94|460.3|463.19|460.55|463.19|460.55|462.69|460.05|0
1647416040000|2022-03-16 07:34:00|462.94|460.3|463.44|460.8|463.69|461.05|462.94|460.3|0
1647416050000|2022-03-16 07:34:10|463.32|460.68|462.82|460.18|463.32|460.68|462.44|459.8|0
1647416060000|2022-03-16 07:34:20|462.94|460.3|462.94|460.3|463.19|460.55|462.94|460.3|0
1647416070000|2022-03-16 07:34:30|462.82|460.18|462.82|460.18|462.82|460.18|462.69|460.05|0
1647416080000|2022-03-16 07:34:40|462.69|460.05|462.44|459.8|462.69|460.05|462.32|459.68|0
1647416090000|2022-03-16 07:34:50|462.19|459.55|461.94|459.3|462.19|459.55|461.94|459.3|0
1647416100000|2022-03-16 07:35:00|461.44|458.8|461.57|458.93|461.57|458.93|461.44|458.8|0
1647416110000|2022-03-16 07:35:10|461.69|459.05|461.69|459.05|461.94|459.3|461.69|459.05|0
1647416120000|2022-03-16 07:35:20|461.07|458.43|460.94|458.3|461.44|458.8|460.94|458.3|0
1647416130000|2022-03-16 07:35:30|461.07|458.43|461.07|458.43|461.19|458.55|461.07|458.43|0
1647416140000|2022-03-16 07:35:40|461.19|458.55|459.94|457.3|461.19|458.55|459.94|457.3|0
1647416150000|2022-03-16 07:35:50|459.69|457.05|459.57|456.93|459.82|457.18|459.57|456.93|0
1647416160000|2022-03-16 07:36:00|459.19|456.55|459.57|456.93|459.57|456.93|459.07|456.43|0
1647416170000|2022-03-16 07:36:10|459.69|457.05|459.19|456.55|459.69|457.05|459.19|456.55|0
1647416180000|2022-03-16 07:36:20|459.44|456.8|458.69|456.05|459.44|456.8|458.69|456.05|0
1647416190000|2022-03-16 07:36:30|458.44|455.8|458.19|455.55|458.44|455.8|458.19|455.55|0
1647416200000|2022-03-16 07:36:40|457.94|455.3|457.19|454.55|457.94|455.3|457.19|454.55|0
1647416210000|2022-03-16 07:36:50|457.07|454.43|457.44|454.8|457.44|454.8|457.07|454.43|0
1647416220000|2022-03-16 07:37:00|457.57|454.93|457.69|455.05|457.69|455.05|457.44|454.8|0
1647416230000|2022-03-16 07:37:10|457.94|455.3|457.69|455.05|458.19|455.55|457.69|455.05|0
1647416240000|2022-03-16 07:37:20|457.44|454.8|457.44|454.8|457.44|454.8|457.19|454.55|0
1647416250000|2022-03-16 07:37:30|457.19|454.55|456.44|453.8|457.19|454.55|456.44|453.8|0
1647416260000|2022-03-16 07:37:40|456.19|453.55|455.69|453.05|456.19|453.55|455.69|453.05|0
1647416270000|2022-03-16 07:37:50|455.94|453.3|455.69|453.05|455.94|453.3|455.69|453.05|0
1647416280000|2022-03-16 07:38:00|455.94|453.3|455.69|453.05|455.94|453.3|455.69|453.05|0
1647416290000|2022-03-16 07:38:10|455.94|453.3|456.19|453.55|456.44|453.8|455.94|453.3|0
1647416300000|2022-03-16 07:38:20|456.44|453.8|457.44|454.8|457.44|454.8|456.44|453.8|0
1647416310000|2022-03-16 07:38:30|456.94|454.3|456.94|454.3|457.07|454.43|456.94|454.3|0
1647416320000|2022-03-16 07:38:40|457.19|454.55|456.82|454.18|457.19|454.55|456.82|454.18|0
1647416330000|2022-03-16 07:38:50|456.69|454.05|456.69|454.05|456.94|454.3|456.69|454.05|0
1647416340000|2022-03-16 07:39:00|456.82|454.18|457.44|454.8|457.44|454.8|456.82|454.18|0
1647416350000|2022-03-16 07:39:10|457.19|454.55|457.44|454.8|457.44|454.8|457.19|454.55|0
1647416360000|2022-03-16 07:39:20|457.19|454.55|457.44|454.8|457.44|454.8|457.19|454.55|0
1647416370000|2022-03-16 07:39:30|458.19|455.55|457.69|455.05|458.19|455.55|457.69|455.05|0
1647416380000|2022-03-16 07:39:40|457.82|455.18|457.69|455.05|457.82|455.18|457.44|454.8|0
1647416390000|2022-03-16 07:39:50|457.44|454.8|456.94|454.3|457.44|454.8|456.94|454.3|0
1647416400000|2022-03-16 07:40:00|457.07|454.43|457.44|454.8|457.44|454.8|456.94|454.3|0
1647416410000|2022-03-16 07:40:10|457.94|455.3|457.69|455.05|457.94|455.3|457.69|455.05|0
1647416420000|2022-03-16 07:40:20|457.94|455.3|457.94|455.3|458.19|455.55|457.94|455.3|0
1647416430000|2022-03-16 07:40:30|458.19|455.55|457.94|455.3|458.19|455.55|457.69|455.05|0
1647416440000|2022-03-16 07:40:40|458.19|455.55|458.69|456.05|458.69|456.05|458.19|455.55|0
1647416450000|2022-03-16 07:40:50|458.44|455.8|458.69|456.05|458.69|456.05|458.44|455.8|0
1647416460000|2022-03-16 07:41:00|458.57|455.93|458.94|456.3|458.94|456.3|458.57|455.93|0
1647416470000|2022-03-16 07:41:10|458.69|456.05|457.94|455.3|458.69|456.05|457.94|455.3|0
1647416480000|2022-03-16 07:41:20|458.69|456.05|459.19|456.55|459.19|456.55|458.69|456.05|0
1647416490000|2022-03-16 07:41:30|458.44|455.8|459.07|456.43|459.07|456.43|458.44|455.8|0
1647416500000|2022-03-16 07:41:40|458.94|456.3|459.19|456.55|459.19|456.55|458.69|456.05|0
1647416510000|2022-03-16 07:41:50|459.32|456.68|459.44|456.8|459.44|456.8|459.19|456.55|0
1647416520000|2022-03-16 07:42:00|459.69|457.05|460.19|457.55|460.19|457.55|459.69|457.05|0
1647416530000|2022-03-16 07:42:10|460.44|457.8|459.82|457.18|460.44|457.8|459.82|457.18|0
1647416540000|2022-03-16 07:42:20|459.69|457.05|459.19|456.55|459.69|457.05|459.19|456.55|0
1647416550000|2022-03-16 07:42:30|459.44|456.8|459.44|456.8|459.44|456.8|459.44|456.8|0
1647416560000|2022-03-16 07:42:40|459.69|457.05|459.94|457.3|459.94|457.3|459.69|457.05|0
1647416570000|2022-03-16 07:42:50|459.69|457.05|459.19|456.55|459.69|457.05|458.94|456.3|0
1647416580000|2022-03-16 07:43:00|459.44|456.8|460.19|457.55|460.19|457.55|459.44|456.8|0
1647416590000|2022-03-16 07:43:10|459.69|457.05|459.82|457.18|459.94|457.3|459.69|457.05|0
1647416600000|2022-03-16 07:43:20|459.94|457.3|460.32|457.68|460.44|457.8|459.94|457.3|0
1647416610000|2022-03-16 07:43:30|460.19|457.55|460.32|457.68|460.44|457.8|460.19|457.55|0
1647416620000|2022-03-16 07:43:40|460.44|457.8|460.19|457.55|460.44|457.8|460.19|457.55|0
1647416630000|2022-03-16 07:43:50|459.94|457.3|460.19|457.55|460.19|457.55|459.94|457.3|0
1647416640000|2022-03-16 07:44:00|460.32|457.68|460.32|457.68|460.32|457.68|460.32|457.68|0
1647416650000|2022-03-16 07:44:10|460.44|457.8|460.82|458.18|460.82|458.18|460.44|457.8|0
1647416660000|2022-03-16 07:44:20|461.07|458.43|461.69|459.05|461.69|459.05|461.07|458.43|0
1647416670000|2022-03-16 07:44:30|461.94|459.3|461.44|458.8|461.94|459.3|461.44|458.8|0
1647416680000|2022-03-16 07:44:40|461.57|458.93|461.44|458.8|461.69|459.05|461.44|458.8|0
1647416690000|2022-03-16 07:44:50|461.57|458.93|462.19|459.55|462.19|459.55|461.44|458.8|0
1647416700000|2022-03-16 07:45:00|461.94|459.3|461.94|459.3|462.19|459.55|461.94|459.3|0
1647416710000|2022-03-16 07:45:10|461.69|459.05|461.94|459.3|461.94|459.3|461.69|459.05|0
1647416720000|2022-03-16 07:45:20|462.19|459.55|461.94|459.3|462.19|459.55|461.94|459.3|0
1647416730000|2022-03-16 07:45:30|462.07|459.43|461.69|459.05|462.32|459.68|461.69|459.05|0
1647416740000|2022-03-16 07:45:40|461.44|458.8|461.69|459.05|461.69|459.05|461.44|458.8|0
1647416750000|2022-03-16 07:45:50|461.57|458.93|461.44|458.8|461.69|459.05|461.44|458.8|0
1647416760000|2022-03-16 07:46:00|461.69|459.05|463.07|460.43|463.07|460.43|461.69|459.05|0
1647416770000|2022-03-16 07:46:10|462.94|460.3|462.69|460.05|463.07|460.43|462.69|460.05|0
1647416780000|2022-03-16 07:46:20|462.44|459.8|462.44|459.8|462.44|459.8|462.44|459.8|0
1647416790000|2022-03-16 07:46:30|462.57|459.93|462.44|459.8|462.69|460.05|462.44|459.8|0
1647416800000|2022-03-16 07:46:40|462.19|459.55|462.44|459.8|462.44|459.8|461.94|459.3|0
1647416810000|2022-03-16 07:46:50|461.82|459.18|461.69|459.05|461.82|459.18|461.69|459.05|0
1647416820000|2022-03-16 07:47:00|461.94|459.3|461.69|459.05|461.94|459.3|461.69|459.05|0
1647416830000|2022-03-16 07:47:10|461.44|458.8|461.19|458.55|461.44|458.8|461.19|458.55|0
1647416840000|2022-03-16 07:47:20|460.94|458.3|459.69|457.05|460.94|458.3|459.69|457.05|0
1647416850000|2022-03-16 07:47:30|459.44|456.8|459.19|456.55|459.44|456.8|459.19|456.55|0
1647416860000|2022-03-16 07:47:40|459.32|456.68|459.94|457.3|459.94|457.3|459.32|456.68|0
1647416870000|2022-03-16 07:47:50|459.69|457.05|458.94|456.3|459.69|457.05|458.94|456.3|0
1647416890000|2022-03-16 07:48:10|459.44|456.8|459.94|457.3|460.19|457.55|459.44|456.8|0
1647416900000|2022-03-16 07:48:20|459.69|457.05|459.44|456.8|459.94|457.3|459.44|456.8|0
1647416910000|2022-03-16 07:48:30|459.19|456.55|459.19|456.55|459.19|456.55|459.19|456.55|0
1647416920000|2022-03-16 07:48:40|459.44|456.8|459.19|456.55|459.44|456.8|459.19|456.55|0
1647416930000|2022-03-16 07:48:50|458.69|456.05|458.44|455.8|458.69|456.05|458.32|455.68|0
1647416940000|2022-03-16 07:49:00|458.82|456.18|458.94|456.3|458.94|456.3|458.82|456.18|0
1647416950000|2022-03-16 07:49:10|458.44|455.8|458.44|455.8|458.44|455.8|458.44|455.8|0
1647416960000|2022-03-16 07:49:20|458.19|455.55|457.94|455.3|458.19|455.55|457.94|455.3|0
1647416970000|2022-03-16 07:49:30|458.19|455.55|458.19|455.55|458.44|455.8|458.19|455.55|0
1647416980000|2022-03-16 07:49:40|458.44|455.8|458.44|455.8|458.44|455.8|458.32|455.68|0
1647416990000|2022-03-16 07:49:50|458.19|455.55|457.94|455.3|458.19|455.55|457.94|455.3|0
1647417000000|2022-03-16 07:50:00|458.44|455.8|458.44|455.8|458.44|455.8|458.32|455.68|0
1647417010000|2022-03-16 07:50:10|458.82|456.18|458.94|456.3|459.07|456.43|458.69|456.05|0
1647417020000|2022-03-16 07:50:20|458.69|456.05|458.57|455.93|458.69|456.05|458.57|455.93|0
1647417030000|2022-03-16 07:50:30|458.69|456.05|458.44|455.8|458.69|456.05|458.44|455.8|0
1647417040000|2022-03-16 07:50:40|458.69|456.05|458.44|455.8|458.69|456.05|458.44|455.8|0
1647417050000|2022-03-16 07:50:50|458.32|455.68|457.44|454.8|458.32|455.68|457.44|454.8|0
1647417070000|2022-03-16 07:51:10|457.57|454.93|456.69|454.05|457.57|454.93|456.69|454.05|0
1647417080000|2022-03-16 07:51:20|457.32|454.68|456.94|454.3|457.32|454.68|456.94|454.3|0
1647417090000|2022-03-16 07:51:30|457.07|454.43|456.69|454.05|457.07|454.43|456.57|453.93|0
1647417100000|2022-03-16 07:51:40|456.44|453.8|455.82|453.18|456.44|453.8|455.82|453.18|0
1647417110000|2022-03-16 07:51:50|456.07|453.43|455.44|452.8|456.19|453.55|455.44|452.8|0
1647417120000|2022-03-16 07:52:00|455.69|453.05|455.69|453.05|456.07|453.43|455.69|453.05|0
1647417130000|2022-03-16 07:52:10|455.44|452.8|455.44|452.8|455.44|452.8|455.44|452.8|0
1647417140000|2022-03-16 07:52:20|455.69|453.05|455.57|452.93|455.69|453.05|455.57|452.93|0
1647417150000|2022-03-16 07:52:30|455.69|453.05|454.94|452.3|455.69|453.05|454.94|452.3|0
1647417160000|2022-03-16 07:52:40|454.69|452.05|455.69|453.05|455.69|453.05|454.69|452.05|0
1647417170000|2022-03-16 07:52:50|455.82|453.18|455.69|453.05|455.82|453.18|455.57|452.93|0
1647417180000|2022-03-16 07:53:00|455.57|452.93|455.19|452.55|455.69|453.05|454.94|452.3|0
1647417190000|2022-03-16 07:53:10|454.94|452.3|454.82|452.18|455.07|452.43|454.82|452.18|0
1647417200000|2022-03-16 07:53:20|454.94|452.3|455.69|453.05|455.69|453.05|454.94|452.3|0
1647417210000|2022-03-16 07:53:30|455.44|452.8|454.94|452.3|455.44|452.8|454.94|452.3|0
1647417220000|2022-03-16 07:53:40|455.32|452.68|455.44|452.8|455.44|452.8|455.19|452.55|0
1647417230000|2022-03-16 07:53:50|455.69|453.05|455.94|453.3|455.94|453.3|455.69|453.05|0
1647417240000|2022-03-16 07:54:00|455.82|453.18|456.94|454.3|456.94|454.3|455.82|453.18|0
1647417250000|2022-03-16 07:54:10|457.19|454.55|456.69|454.05|457.19|454.55|456.69|454.05|0
1647417260000|2022-03-16 07:54:20|456.94|454.3|456.94|454.3|456.94|454.3|456.82|454.18|0
1647417270000|2022-03-16 07:54:30|456.69|454.05|456.44|453.8|456.69|454.05|456.44|453.8|0
1647417280000|2022-03-16 07:54:40|456.19|453.55|456.07|453.43|456.19|453.55|456.07|453.43|0
1647417290000|2022-03-16 07:54:50|455.94|453.3|456.19|453.55|456.44|453.8|455.82|453.18|0
1647417300000|2022-03-16 07:55:00|456.32|453.68|456.69|454.05|456.69|454.05|456.32|453.68|0
1647417310000|2022-03-16 07:55:10|456.57|453.93|455.94|453.3|456.57|453.93|455.94|453.3|0
1647417320000|2022-03-16 07:55:20|456.19|453.55|456.44|453.8|456.44|453.8|456.19|453.55|0
1647417330000|2022-03-16 07:55:30|456.69|454.05|457.19|454.55|457.19|454.55|456.69|454.05|0
1647417340000|2022-03-16 07:55:40|457.69|455.05|457.94|455.3|458.07|455.43|457.69|455.05|0
1647417350000|2022-03-16 07:55:50|457.69|455.05|457.44|454.8|457.69|455.05|457.44|454.8|0
1647417360000|2022-03-16 07:56:00|457.69|455.05|457.44|454.8|457.69|455.05|457.44|454.8|0
1647417370000|2022-03-16 07:56:10|457.69|455.05|457.44|454.8|457.69|455.05|457.44|454.8|0
1647417380000|2022-03-16 07:56:20|457.69|455.05|457.69|455.05|457.69|455.05|457.69|455.05|0
1647417390000|2022-03-16 07:56:30|457.82|455.18|457.07|454.43|457.82|455.18|457.07|454.43|0
1647417400000|2022-03-16 07:56:40|457.19|454.55|457.44|454.8|457.44|454.8|456.94|454.3|0
1647417410000|2022-03-16 07:56:50|457.94|455.3|457.94|455.3|458.19|455.55|457.94|455.3|0
1647417420000|2022-03-16 07:57:00|458.19|455.55|457.69|455.05|458.19|455.55|457.69|455.05|0
1647417430000|2022-03-16 07:57:10|457.82|455.18|457.44|454.8|457.82|455.18|456.94|454.3|0
1647417440000|2022-03-16 07:57:20|457.69|455.05|458.19|455.55|458.19|455.55|457.69|455.05|0
1647417450000|2022-03-16 07:57:30|457.82|455.18|458.19|455.55|458.19|455.55|457.82|455.18|0
1647417460000|2022-03-16 07:57:40|457.94|455.3|457.69|455.05|458.19|455.55|457.69|455.05|0
1647417470000|2022-03-16 07:57:50|457.94|455.3|457.94|455.3|458.19|455.55|457.94|455.3|0
1647417480000|2022-03-16 07:58:00|457.82|455.18|457.69|455.05|457.94|455.3|457.69|455.05|0
1647417490000|2022-03-16 07:58:10|457.82|455.18|457.82|455.18|457.82|455.18|457.82|455.18|0
1647417500000|2022-03-16 07:58:20|457.94|455.3|457.94|455.3|457.94|455.3|457.69|455.05|0
1647417510000|2022-03-16 07:58:30|457.44|454.8|457.69|455.05|457.69|455.05|457.44|454.8|0
1647417520000|2022-03-16 07:58:40|457.94|455.3|457.69|455.05|457.94|455.3|457.57|454.93|0
1647417530000|2022-03-16 07:58:50|457.44|454.8|457.44|454.8|457.69|455.05|457.44|454.8|0
1647417540000|2022-03-16 07:59:00|457.19|454.55|456.82|454.18|457.19|454.55|456.82|454.18|0
1647417550000|2022-03-16 07:59:10|456.94|454.3|457.19|454.55|457.19|454.55|456.94|454.3|0
1647417560000|2022-03-16 07:59:20|457.44|454.8|456.69|454.05|457.94|455.3|456.69|454.05|0
1647417570000|2022-03-16 07:59:30|456.94|454.3|456.19|453.55|456.94|454.3|455.94|453.3|0
1647417580000|2022-03-16 07:59:40|455.94|453.3|454.94|452.3|455.94|453.3|454.94|452.3|0
1647417590000|2022-03-16 07:59:50|454.44|451.8|454.44|451.8|454.94|452.3|454.07|451.43|0
1647417600000|2022-03-16 08:00:00|454.94|452.3|456.94|454.3|456.94|454.3|454.94|452.3|0
1647417610000|2022-03-16 08:00:10|457.19|454.55|456.69|454.05|457.19|454.55|456.69|454.05|0
1647417620000|2022-03-16 08:00:20|456.94|454.3|456.69|454.05|457.19|454.55|456.69|454.05|0
1647417630000|2022-03-16 08:00:30|457.19|454.55|457.44|454.8|457.44|454.8|457.19|454.55|0
1647417640000|2022-03-16 08:00:40|456.94|454.3|456.69|454.05|456.94|454.3|456.19|453.55|0
1647417650000|2022-03-16 08:00:50|455.69|453.05|455.32|452.68|455.69|453.05|455.19|452.55|0
1647417660000|2022-03-16 08:01:00|455.19|452.55|454.94|452.3|455.19|452.55|454.69|452.05|0
1647417670000|2022-03-16 08:01:10|455.32|452.68|455.07|452.43|455.44|452.8|455.07|452.43|0
1647417680000|2022-03-16 08:01:20|455.69|453.05|455.69|453.05|455.94|453.3|455.69|453.05|0
1647417690000|2022-03-16 08:01:30|455.82|453.18|455.44|452.8|455.82|453.18|455.32|452.68|0
1647417700000|2022-03-16 08:01:40|455.69|453.05|456.32|453.68|456.44|453.8|455.69|453.05|0
1647417710000|2022-03-16 08:01:50|456.19|453.55|456.19|453.55|456.19|453.55|456.19|453.55|0
1647417720000|2022-03-16 08:02:00|455.94|453.3|456.19|453.55|456.19|453.55|455.94|453.3|0
1647417730000|2022-03-16 08:02:10|455.69|453.05|454.94|452.3|455.69|453.05|454.94|452.3|0
1647417740000|2022-03-16 08:02:20|455.69|453.05|454.44|451.8|455.69|453.05|454.44|451.8|0
1647417750000|2022-03-16 08:02:30|453.94|451.3|452.69|450.05|453.94|451.3|452.69|450.05|0
1647417760000|2022-03-16 08:02:40|452.19|449.55|452.19|449.55|452.19|449.55|451.94|449.3|0
1647417770000|2022-03-16 08:02:50|451.94|449.3|452.19|449.55|452.44|449.8|451.94|449.3|0
1647417780000|2022-03-16 08:03:00|451.94|449.3|452.32|449.68|452.44|449.8|451.44|448.8|0
1647417790000|2022-03-16 08:03:10|452.44|449.8|452.19|449.55|452.69|450.05|452.19|449.55|0
1647417800000|2022-03-16 08:03:20|451.94|449.3|451.44|448.8|451.94|449.3|451.44|448.8|0
1647417810000|2022-03-16 08:03:30|451.19|448.55|451.07|448.43|451.19|448.55|451.07|448.43|0
1647417820000|2022-03-16 08:03:40|451.19|448.55|451.19|448.55|451.69|449.05|451.19|448.55|0
1647417830000|2022-03-16 08:03:50|451.44|448.8|451.69|449.05|451.69|449.05|451.19|448.55|0
1647417840000|2022-03-16 08:04:00|451.94|449.3|451.19|448.55|451.94|449.3|451.19|448.55|0
1647417850000|2022-03-16 08:04:10|451.07|448.43|451.44|448.8|451.44|448.8|450.94|448.3|0
1647417860000|2022-03-16 08:04:20|451.69|449.05|451.44|448.8|451.69|449.05|451.32|448.68|0
1647417870000|2022-03-16 08:04:30|451.19|448.55|452.19|449.55|452.19|449.55|451.19|448.55|0
1647417880000|2022-03-16 08:04:40|451.94|449.3|451.94|449.3|451.94|449.3|451.94|449.3|0
1647417890000|2022-03-16 08:04:50|452.19|449.55|451.69|449.05|452.19|449.55|451.69|449.05|0
1647417900000|2022-03-16 08:05:00|452.19|449.55|452.19|449.55|452.19|449.55|452.19|449.55|0
1647417910000|2022-03-16 08:05:10|452.44|449.8|452.94|450.3|452.94|450.3|452.44|449.8|0
1647417920000|2022-03-16 08:05:20|453.19|450.55|452.94|450.3|453.19|450.55|452.69|450.05|0
1647417930000|2022-03-16 08:05:30|453.19|450.55|454.19|451.55|454.19|451.55|453.19|450.55|0
1647417940000|2022-03-16 08:05:40|454.69|452.05|453.94|451.3|454.69|452.05|453.94|451.3|0
1647417950000|2022-03-16 08:05:50|453.57|450.93|454.44|451.8|454.44|451.8|453.57|450.93|0
1647417960000|2022-03-16 08:06:00|454.94|452.3|455.44|452.8|455.44|452.8|454.94|452.3|0
1647417970000|2022-03-16 08:06:10|455.19|452.55|453.94|451.3|455.19|452.55|453.94|451.3|0
1647417980000|2022-03-16 08:06:20|453.69|451.05|452.94|450.3|453.69|451.05|452.94|450.3|0
1647417990000|2022-03-16 08:06:30|453.19|450.55|453.69|451.05|453.69|451.05|453.19|450.55|0
1647418000000|2022-03-16 08:06:40|453.32|450.68|453.07|450.43|453.32|450.68|452.94|450.3|0
1647418010000|2022-03-16 08:06:50|453.19|450.55|452.94|450.3|453.19|450.55|452.69|450.05|0
1647418020000|2022-03-16 08:07:00|452.69|450.05|452.19|449.55|452.69|450.05|452.19|449.55|0
1647418030000|2022-03-16 08:07:10|452.44|449.8|452.82|450.18|452.82|450.18|452.44|449.8|0
1647418040000|2022-03-16 08:07:20|452.69|450.05|453.69|451.05|453.69|451.05|452.69|450.05|0
1647418050000|2022-03-16 08:07:30|453.44|450.8|454.19|451.55|454.19|451.55|453.44|450.8|0
1647418060000|2022-03-16 08:07:40|454.44|451.8|454.44|451.8|454.44|451.8|454.44|451.8|0
1647418070000|2022-03-16 08:07:50|453.82|451.18|454.44|451.8|454.44|451.8|453.82|451.18|0
1647418080000|2022-03-16 08:08:00|454.57|451.93|455.44|452.8|455.44|452.8|454.57|451.93|0
1647418090000|2022-03-16 08:08:10|455.69|453.05|455.94|453.3|455.94|453.3|455.69|453.05|0
1647418100000|2022-03-16 08:08:20|455.44|452.8|455.19|452.55|455.44|452.8|454.94|452.3|0
1647418110000|2022-03-16 08:08:30|454.94|452.3|454.69|452.05|454.94|452.3|454.57|451.93|0
1647418120000|2022-03-16 08:08:40|454.44|451.8|454.69|452.05|454.69|452.05|454.44|451.8|0
1647418130000|2022-03-16 08:08:50|454.19|451.55|452.82|450.18|454.19|451.55|452.82|450.18|0
1647418140000|2022-03-16 08:09:00|453.19|450.55|452.94|450.3|453.44|450.8|452.94|450.3|0
1647418150000|2022-03-16 08:09:10|453.07|450.43|452.94|450.3|453.07|450.43|452.69|450.05|0
1647418160000|2022-03-16 08:09:20|453.19|450.55|453.19|450.55|453.19|450.55|452.44|449.8|0
1647418170000|2022-03-16 08:09:30|453.44|450.8|453.19|450.55|453.44|450.8|453.19|450.55|0
1647418180000|2022-03-16 08:09:40|452.94|450.3|453.19|450.55|453.19|450.55|452.94|450.3|0
1647418190000|2022-03-16 08:09:50|453.44|450.8|453.69|451.05|453.69|451.05|453.44|450.8|0
1647418200000|2022-03-16 08:10:00|453.44|450.8|453.44|450.8|453.44|450.8|452.94|450.3|0
1647418210000|2022-03-16 08:10:10|453.07|450.43|452.69|450.05|453.19|450.55|452.69|450.05|0
1647418220000|2022-03-16 08:10:20|453.07|450.43|452.44|449.8|453.07|450.43|452.44|449.8|0
1647418230000|2022-03-16 08:10:30|451.69|449.05|450.57|447.93|451.69|449.05|450.57|447.93|0
1647418240000|2022-03-16 08:10:40|450.19|447.55|450.19|447.55|450.44|447.8|450.19|447.55|0
1647418250000|2022-03-16 08:10:50|450.69|448.05|450.94|448.3|451.19|448.55|450.69|448.05|0
1647418260000|2022-03-16 08:11:00|451.07|448.43|451.69|449.05|452.19|449.55|451.07|448.43|0
1647418270000|2022-03-16 08:11:10|451.94|449.3|451.94|449.3|451.94|449.3|451.69|449.05|0
1647418280000|2022-03-16 08:11:20|452.19|449.55|452.69|450.05|452.69|450.05|452.19|449.55|0
1647418290000|2022-03-16 08:11:30|452.94|450.3|453.19|450.55|453.19|450.55|452.57|449.93|0
1647418300000|2022-03-16 08:11:40|453.44|450.8|452.94|450.3|453.44|450.8|452.69|450.05|0
1647418310000|2022-03-16 08:11:50|453.19|450.55|453.32|450.68|453.44|450.8|453.19|450.55|0
1647418320000|2022-03-16 08:12:00|453.57|450.93|453.94|451.3|453.94|451.3|453.44|450.8|0
1647418330000|2022-03-16 08:12:10|454.69|452.05|455.19|452.55|455.19|452.55|454.69|452.05|0
1647418340000|2022-03-16 08:12:20|454.94|452.3|455.19|452.55|455.19|452.55|454.82|452.18|0
1647418350000|2022-03-16 08:12:30|455.32|452.68|455.94|453.3|456.19|453.55|455.07|452.43|0
1647418360000|2022-03-16 08:12:40|455.19|452.55|454.82|452.18|455.19|452.55|454.82|452.18|0
1647418370000|2022-03-16 08:12:50|454.44|451.8|455.19|452.55|455.19|452.55|454.44|451.8|0
1647418380000|2022-03-16 08:13:00|455.07|452.43|455.19|452.55|455.44|452.8|455.07|452.43|0
1647418390000|2022-03-16 08:13:10|455.07|452.43|454.94|452.3|455.07|452.43|454.94|452.3|0
1647418400000|2022-03-16 08:13:20|455.07|452.43|454.44|451.8|455.07|452.43|454.19|451.55|0
1647418410000|2022-03-16 08:13:30|454.82|452.18|455.19|452.55|455.19|452.55|454.69|452.05|0
1647418420000|2022-03-16 08:13:40|455.07|452.43|454.57|451.93|455.07|452.43|454.32|451.68|0
1647418430000|2022-03-16 08:13:50|454.69|452.05|455.07|452.43|455.07|452.43|454.44|451.8|0
1647418440000|2022-03-16 08:14:00|455.57|452.93|455.32|452.68|455.57|452.93|455.32|452.68|0
1647418450000|2022-03-16 08:14:10|455.44|452.8|455.19|452.55|455.44|452.8|455.19|452.55|0
1647418460000|2022-03-16 08:14:20|455.44|452.8|455.19|452.55|455.44|452.8|455.19|452.55|0
1647418470000|2022-03-16 08:14:30|454.94|452.3|455.19|452.55|455.19|452.55|454.94|452.3|0
1647418480000|2022-03-16 08:14:40|455.07|452.43|455.82|453.18|455.82|453.18|455.07|452.43|0
1647418490000|2022-03-16 08:14:50|455.69|453.05|455.69|453.05|455.94|453.3|455.69|453.05|0
1647418500000|2022-03-16 08:15:00|455.82|453.18|455.69|453.05|455.82|453.18|455.69|453.05|0
1647418510000|2022-03-16 08:15:10|455.94|453.3|455.19|452.55|455.94|453.3|455.19|452.55|0
1647418520000|2022-03-16 08:15:20|453.82|451.18|450.69|448.05|453.82|451.18|450.69|448.05|0
1647418530000|2022-03-16 08:15:30|451.44|448.8|451.94|449.3|451.94|449.3|451.44|448.8|0
1647418540000|2022-03-16 08:15:40|452.19|449.55|452.19|449.55|452.19|449.55|451.94|449.3|0
1647418550000|2022-03-16 08:15:50|452.07|449.43|451.69|449.05|452.07|449.43|451.69|449.05|0
1647418560000|2022-03-16 08:16:00|451.44|448.8|452.19|449.55|452.19|449.55|451.44|448.8|0
1647418570000|2022-03-16 08:16:10|452.69|450.05|452.57|449.93|452.69|450.05|452.44|449.8|0
1647418580000|2022-03-16 08:16:20|452.69|450.05|453.19|450.55|453.44|450.8|452.69|450.05|0
1647418590000|2022-03-16 08:16:30|452.94|450.3|452.19|449.55|452.94|450.3|452.19|449.55|0
1647418600000|2022-03-16 08:16:40|452.44|449.8|451.69|449.05|452.44|449.8|451.69|449.05|0
1647418610000|2022-03-16 08:16:50|451.94|449.3|451.94|449.3|451.94|449.3|451.94|449.3|0
1647418620000|2022-03-16 08:17:00|451.69|449.05|451.44|448.8|451.69|449.05|451.19|448.55|0
1647418630000|2022-03-16 08:17:10|451.19|448.55|449.94|447.3|451.19|448.55|449.94|447.3|0
1647418640000|2022-03-16 08:17:20|449.69|447.05|449.69|447.05|449.69|447.05|449.69|447.05|0
1647418650000|2022-03-16 08:17:30|449.44|446.8|450.07|447.43|450.07|447.43|449.44|446.8|0
1647418660000|2022-03-16 08:17:40|449.94|447.3|451.19|448.55|451.19|448.55|449.94|447.3|0
1647418670000|2022-03-16 08:17:50|447.94|445.3|447.94|445.3|447.94|445.3|444.69|442.05|0
1647418680000|2022-03-16 08:18:00|447.19|444.55|447.44|444.8|448.19|445.55|447.19|444.55|0
1647418690000|2022-03-16 08:18:10|448.94|446.3|451.44|448.8|451.94|449.3|448.94|446.3|0
1647418700000|2022-03-16 08:18:20|451.82|449.18|449.82|447.18|451.82|449.18|449.82|447.18|0
1647418710000|2022-03-16 08:18:30|450.44|447.8|451.69|449.05|451.69|449.05|450.44|447.8|0
1647418720000|2022-03-16 08:18:40|451.44|448.8|451.44|448.8|451.44|448.8|451.19|448.55|0
1647418730000|2022-03-16 08:18:50|451.32|448.68|451.32|448.68|451.57|448.93|450.94|448.3|0
1647418740000|2022-03-16 08:19:00|450.69|448.05|451.19|448.55|451.19|448.55|450.57|447.93|0
1647418750000|2022-03-16 08:19:10|450.82|448.18|451.19|448.55|451.32|448.68|450.82|448.18|0
1647418760000|2022-03-16 08:19:20|446.94|444.3|447.19|444.55|447.19|444.55|446.94|444.3|0
1647418770000|2022-03-16 08:19:30|447.69|445.05|444.82|442.18|447.69|445.05|444.82|442.18|0
1647418780000|2022-03-16 08:19:40|444.94|442.3|445.57|442.93|446.19|443.55|444.94|442.3|0
1647418790000|2022-03-16 08:19:50|445.44|442.8|444.69|442.05|445.44|442.8|444.32|441.68|0
1647418800000|2022-03-16 08:20:00|445.19|442.55|447.19|444.55|447.19|444.55|445.19|442.55|0
1647418810000|2022-03-16 08:20:10|447.94|445.3|447.44|444.8|447.94|445.3|447.32|444.68|0
1647418820000|2022-03-16 08:20:20|446.19|443.55|445.57|442.93|446.19|443.55|445.57|442.93|0
1647418830000|2022-03-16 08:20:30|445.69|443.05|446.44|443.8|446.44|443.8|445.69|443.05|0
1647418840000|2022-03-16 08:20:40|447.32|444.68|447.19|444.55|447.32|444.68|447.19|444.55|0
1647418850000|2022-03-16 08:20:50|447.44|444.8|447.69|445.05|447.69|445.05|447.44|444.8|0
1647418860000|2022-03-16 08:21:00|448.19|445.55|448.57|445.93|448.69|446.05|448.19|445.55|0
1647418870000|2022-03-16 08:21:10|448.69|446.05|448.44|445.8|448.69|446.05|448.44|445.8|0
1647418880000|2022-03-16 08:21:20|448.94|446.3|448.94|446.3|449.07|446.43|448.94|446.3|0
1647418890000|2022-03-16 08:21:30|449.57|446.93|449.44|446.8|449.57|446.93|449.32|446.68|0
1647418900000|2022-03-16 08:21:40|449.94|447.3|449.57|446.93|449.94|447.3|449.57|446.93|0
1647418910000|2022-03-16 08:21:50|448.94|446.3|447.94|445.3|448.94|446.3|447.94|445.3|0
1647418920000|2022-03-16 08:22:00|447.57|444.93|448.19|445.55|448.19|445.55|447.19|444.55|0
1647418930000|2022-03-16 08:22:10|448.44|445.8|447.94|445.3|448.44|445.8|447.94|445.3|0
1647418940000|2022-03-16 08:22:20|448.44|445.8|448.44|445.8|448.94|446.3|448.44|445.8|0
1647418950000|2022-03-16 08:22:30|447.94|445.3|448.19|445.55|448.19|445.55|447.94|445.3|0
1647418960000|2022-03-16 08:22:40|448.44|445.8|449.44|446.8|449.44|446.8|448.32|445.68|0
1647418970000|2022-03-16 08:22:50|448.69|446.05|449.57|446.93|449.57|446.93|448.69|446.05|0
1647418980000|2022-03-16 08:23:00|449.19|446.55|450.19|447.55|450.44|447.8|449.19|446.55|0
1647418990000|2022-03-16 08:23:10|449.69|447.05|449.19|446.55|449.69|447.05|448.69|446.05|0
1647419000000|2022-03-16 08:23:20|449.69|447.05|448.69|446.05|449.69|447.05|448.44|445.8|0
1647419010000|2022-03-16 08:23:30|449.19|446.55|449.69|447.05|450.07|447.43|449.19|446.55|0
1647419020000|2022-03-16 08:23:40|449.94|447.3|449.94|447.3|449.94|447.3|449.57|446.93|0
1647419030000|2022-03-16 08:23:50|450.07|447.43|449.94|447.3|450.19|447.55|449.94|447.3|0
1647419040000|2022-03-16 08:24:00|450.32|447.68|449.69|447.05|450.44|447.8|449.69|447.05|0
1647419050000|2022-03-16 08:24:10|450.07|447.43|450.69|448.05|450.69|448.05|450.07|447.43|0
1647419060000|2022-03-16 08:24:20|452.19|449.55|452.19|449.55|452.44|449.8|452.19|449.55|0
1647419070000|2022-03-16 08:24:30|451.69|449.05|451.19|448.55|451.69|449.05|450.94|448.3|0
1647419080000|2022-03-16 08:24:40|451.69|449.05|450.44|447.8|451.69|449.05|450.44|447.8|0
1647419090000|2022-03-16 08:24:50|450.69|448.05|450.94|448.3|451.19|448.55|450.69|448.05|0
1647419100000|2022-03-16 08:25:00|451.19|448.55|450.94|448.3|451.57|448.93|450.94|448.3|0
1647419110000|2022-03-16 08:25:10|450.69|448.05|450.19|447.55|450.94|448.3|449.94|447.3|0
1647419120000|2022-03-16 08:25:20|450.69|448.05|449.94|447.3|450.69|448.05|449.94|447.3|0
1647419130000|2022-03-16 08:25:30|450.94|448.3|451.32|448.68|451.32|448.68|450.94|448.3|0
1647419140000|2022-03-16 08:25:40|451.69|449.05|451.44|448.8|451.69|449.05|451.44|448.8|0
1647419150000|2022-03-16 08:25:50|451.19|448.55|451.94|449.3|451.94|449.3|451.19|448.55|0
1647419160000|2022-03-16 08:26:00|452.19|449.55|452.94|450.3|452.94|450.3|452.19|449.55|0
1647419170000|2022-03-16 08:26:10|453.07|450.43|452.32|449.68|453.07|450.43|452.32|449.68|0
1647419180000|2022-03-16 08:26:20|452.44|449.8|451.69|449.05|452.44|449.8|451.69|449.05|0
1647419190000|2022-03-16 08:26:30|450.69|448.05|451.19|448.55|451.19|448.55|450.69|448.05|0
1647419200000|2022-03-16 08:26:40|451.07|448.43|450.32|447.68|451.19|448.55|450.32|447.68|0
1647419210000|2022-03-16 08:26:50|449.44|446.8|450.32|447.68|450.32|447.68|448.94|446.3|0
1647419220000|2022-03-16 08:27:00|450.69|448.05|450.69|448.05|451.19|448.55|450.69|448.05|0
1647419230000|2022-03-16 08:27:10|451.19|448.55|448.94|446.3|451.19|448.55|448.94|446.3|0
1647419240000|2022-03-16 08:27:20|449.19|446.55|448.44|445.8|449.19|446.55|448.19|445.55|0
1647419250000|2022-03-16 08:27:30|448.82|446.18|448.19|445.55|448.82|446.18|447.82|445.18|0
1647419260000|2022-03-16 08:27:40|448.32|445.68|447.69|445.05|448.32|445.68|447.69|445.05|0
1647419270000|2022-03-16 08:27:50|447.44|444.8|447.19|444.55|447.44|444.8|447.19|444.55|0
1647419280000|2022-03-16 08:28:00|447.07|444.43|446.94|444.3|447.07|444.43|446.69|444.05|0
1647419290000|2022-03-16 08:28:10|447.19|444.55|447.07|444.43|447.19|444.55|446.69|444.05|0
1647419300000|2022-03-16 08:28:20|447.44|444.8|446.44|443.8|447.44|444.8|446.44|443.8|0
1647419310000|2022-03-16 08:28:30|446.57|443.93|446.69|444.05|446.94|444.3|446.57|443.93|0
1647419320000|2022-03-16 08:28:40|446.94|444.3|446.69|444.05|446.94|444.3|446.69|444.05|0
1647419330000|2022-03-16 08:28:50|446.94|444.3|447.32|444.68|447.32|444.68|446.94|444.3|0
1647419340000|2022-03-16 08:29:00|447.44|444.8|448.19|445.55|448.19|445.55|447.44|444.8|0
1647419350000|2022-03-16 08:29:10|448.07|445.43|447.69|445.05|448.07|445.43|447.44|444.8|0
1647419360000|2022-03-16 08:29:20|447.44|444.8|447.94|445.3|447.94|445.3|447.44|444.8|0
1647419370000|2022-03-16 08:29:30|448.44|445.8|448.69|446.05|448.69|446.05|448.44|445.8|0
1647419380000|2022-03-16 08:29:40|448.44|445.8|448.07|445.43|448.69|446.05|448.07|445.43|0
1647419390000|2022-03-16 08:29:50|448.19|445.55|447.69|445.05|448.19|445.55|447.69|445.05|0
1647419400000|2022-03-16 08:30:00|447.82|445.18|447.69|445.05|447.94|445.3|447.69|445.05|0
1647419410000|2022-03-16 08:30:10|447.94|445.3|447.94|445.3|448.32|445.68|447.94|445.3|0
1647419420000|2022-03-16 08:30:20|447.82|445.18|447.82|445.18|447.94|445.3|447.82|445.18|0
1647419430000|2022-03-16 08:30:30|447.94|445.3|448.19|445.55|448.69|446.05|447.94|445.3|0
1647419440000|2022-03-16 08:30:40|448.44|445.8|448.44|445.8|448.69|446.05|448.07|445.43|0
1647419460000|2022-03-16 08:31:00|448.32|445.68|450.19|447.55|450.19|447.55|448.32|445.68|0
1647419470000|2022-03-16 08:31:10|449.94|447.3|446.44|443.8|449.94|447.3|446.44|443.8|0
1647419480000|2022-03-16 08:31:20|446.69|444.05|449.57|446.93|449.57|446.93|446.69|444.05|0
1647419490000|2022-03-16 08:31:30|450.44|447.8|449.94|447.3|450.44|447.8|449.94|447.3|0
1647419500000|2022-03-16 08:31:40|450.57|447.93|448.57|445.93|450.57|447.93|448.57|445.93|0
1647419510000|2022-03-16 08:31:50|448.94|446.3|449.32|446.68|449.32|446.68|448.44|445.8|0
1647419520000|2022-03-16 08:32:00|449.19|446.55|449.57|446.93|449.57|446.93|449.19|446.55|0
1647419530000|2022-03-16 08:32:10|449.69|447.05|451.07|448.43|451.69|449.05|449.69|447.05|0
1647419540000|2022-03-16 08:32:20|449.94|447.3|449.94|447.3|450.07|447.43|449.69|447.05|0
1647419550000|2022-03-16 08:32:30|449.69|447.05|448.82|446.18|449.69|447.05|448.82|446.18|0
1647419560000|2022-03-16 08:32:40|448.94|446.3|446.44|443.8|448.94|446.3|443.32|440.68|0
1647419570000|2022-03-16 08:32:50|445.19|442.55|441.69|439.05|445.19|442.55|441.69|439.05|0
1647419580000|2022-03-16 08:33:00|443.69|441.05|444.94|442.3|444.94|442.3|442.69|440.05|0
1647419590000|2022-03-16 08:33:10|445.44|442.8|444.44|441.8|445.44|442.8|443.82|441.18|0
1647419600000|2022-03-16 08:33:20|445.19|442.55|444.57|441.93|445.19|442.55|444.57|441.93|0
1647419610000|2022-03-16 08:33:30|445.07|442.43|445.19|442.55|445.44|442.8|444.69|442.05|0
1647419620000|2022-03-16 08:33:40|445.57|442.93|445.57|442.93|445.57|442.93|444.94|442.3|0
1647419630000|2022-03-16 08:33:50|445.69|443.05|445.94|443.3|446.07|443.43|445.69|443.05|0
1647419640000|2022-03-16 08:34:00|445.57|442.93|446.19|443.55|446.19|443.55|445.57|442.93|0
1647419650000|2022-03-16 08:34:10|445.57|442.93|445.19|442.55|445.57|442.93|444.94|442.3|0
1647419660000|2022-03-16 08:34:20|445.44|442.8|445.44|442.8|445.44|442.8|445.44|442.8|0
1647419670000|2022-03-16 08:34:30|444.44|441.8|445.32|442.68|445.32|442.68|444.44|441.8|0
1647419680000|2022-03-16 08:34:40|445.44|442.8|444.07|441.43|446.19|443.55|444.07|441.43|0
1647419690000|2022-03-16 08:34:50|441.94|439.3|444.44|441.8|444.44|441.8|441.94|439.3|0
1647419700000|2022-03-16 08:35:00|444.32|441.68|449.32|446.68|449.32|446.68|444.32|441.68|0
1647419710000|2022-03-16 08:35:10|447.94|445.3|446.44|443.8|447.94|445.3|446.44|443.8|0
1647419720000|2022-03-16 08:35:20|446.19|443.55|446.44|443.8|446.69|444.05|446.19|443.55|0
1647419730000|2022-03-16 08:35:30|446.07|443.43|445.69|443.05|446.07|443.43|445.69|443.05|0
1647419740000|2022-03-16 08:35:40|445.94|443.3|444.32|441.68|445.94|443.3|444.32|441.68|0
1647419750000|2022-03-16 08:35:50|444.07|441.43|444.44|441.8|444.44|441.8|444.07|441.43|0
1647419760000|2022-03-16 08:36:00|444.19|441.55|443.69|441.05|444.19|441.55|443.69|441.05|0
1647419770000|2022-03-16 08:36:10|443.57|440.93|442.94|440.3|443.57|440.93|442.94|440.3|0
1647419780000|2022-03-16 08:36:20|443.44|440.8|441.94|439.3|443.44|440.8|441.94|439.3|0
1647419790000|2022-03-16 08:36:30|441.82|439.18|440.94|438.3|441.82|439.18|440.94|438.3|0
1647419800000|2022-03-16 08:36:40|441.19|438.55|442.94|440.3|442.94|440.3|441.07|438.43|0
1647419810000|2022-03-16 08:36:50|443.07|440.43|442.19|439.55|443.07|440.43|442.19|439.55|0
1647419820000|2022-03-16 08:37:00|442.44|439.8|442.82|440.18|442.94|440.3|442.44|439.8|0
1647419830000|2022-03-16 08:37:10|442.94|440.3|443.44|440.8|443.44|440.8|442.44|439.8|0
1647419840000|2022-03-16 08:37:20|443.32|440.68|443.69|441.05|443.94|441.3|443.32|440.68|0
1647419850000|2022-03-16 08:37:30|443.44|440.8|444.69|442.05|444.69|442.05|443.44|440.8|0
1647419860000|2022-03-16 08:37:40|444.94|442.3|444.69|442.05|444.94|442.3|444.69|442.05|0
1647419870000|2022-03-16 08:37:50|444.57|441.93|444.32|441.68|444.57|441.93|444.32|441.68|0
1647419880000|2022-03-16 08:38:00|443.69|441.05|444.94|442.3|444.94|442.3|443.69|441.05|0
1647419890000|2022-03-16 08:38:10|444.69|442.05|443.69|441.05|444.69|442.05|443.69|441.05|0
1647419900000|2022-03-16 08:38:20|444.69|442.05|444.69|442.05|445.44|442.8|444.69|442.05|0
1647419910000|2022-03-16 08:38:30|443.94|441.3|444.44|441.8|444.69|442.05|443.94|441.3|0
1647419920000|2022-03-16 08:38:40|444.69|442.05|444.94|442.3|444.94|442.3|444.57|441.93|0
1647419930000|2022-03-16 08:38:50|444.69|442.05|444.82|442.18|444.94|442.3|444.69|442.05|0
1647419940000|2022-03-16 08:39:00|444.94|442.3|444.94|442.3|444.94|442.3|444.82|442.18|0
1647419950000|2022-03-16 08:39:10|445.19|442.55|445.69|443.05|445.69|443.05|445.19|442.55|0
1647419960000|2022-03-16 08:39:20|444.94|442.3|445.69|443.05|445.69|443.05|444.94|442.3|0
1647419970000|2022-03-16 08:39:30|445.94|443.3|446.19|443.55|446.19|443.55|445.69|443.05|0
1647419980000|2022-03-16 08:39:40|445.69|443.05|445.69|443.05|445.82|443.18|445.69|443.05|0
1647419990000|2022-03-16 08:39:50|445.32|442.68|445.32|442.68|445.44|442.8|445.32|442.68|0
1647420000000|2022-03-16 08:40:00|445.44|442.8|445.19|442.55|445.44|442.8|445.19|442.55|0
1647420010000|2022-03-16 08:40:10|444.94|442.3|445.69|443.05|445.69|443.05|444.94|442.3|0
1647420020000|2022-03-16 08:40:20|445.94|443.3|446.19|443.55|446.19|443.55|445.94|443.3|0
1647420030000|2022-03-16 08:40:30|445.94|443.3|445.94|443.3|446.19|443.55|445.94|443.3|0
1647420040000|2022-03-16 08:40:40|446.44|443.8|444.19|441.55|446.44|443.8|444.19|441.55|0
1647420050000|2022-03-16 08:40:50|444.44|441.8|444.69|442.05|444.69|442.05|444.44|441.8|0
1647420060000|2022-03-16 08:41:00|444.82|442.18|444.44|441.8|444.82|442.18|444.44|441.8|0
1647420070000|2022-03-16 08:41:10|444.69|442.05|444.57|441.93|444.69|442.05|444.19|441.55|0
1647420080000|2022-03-16 08:41:20|444.44|441.8|444.19|441.55|444.44|441.8|443.94|441.3|0
1647420090000|2022-03-16 08:41:30|444.32|441.68|444.94|442.3|444.94|442.3|444.32|441.68|0
1647420100000|2022-03-16 08:41:40|445.19|442.55|444.69|442.05|445.19|442.55|444.69|442.05|0
1647420110000|2022-03-16 08:41:50|445.69|443.05|445.32|442.68|445.69|443.05|445.32|442.68|0
1647420120000|2022-03-16 08:42:00|445.19|442.55|445.32|442.68|445.57|442.93|445.19|442.55|0
1647420130000|2022-03-16 08:42:10|445.07|442.43|445.07|442.43|445.32|442.68|445.07|442.43|0
1647420140000|2022-03-16 08:42:20|445.44|442.8|446.94|444.3|446.94|444.3|445.44|442.8|0
1647420150000|2022-03-16 08:42:30|447.19|444.55|447.19|444.55|447.19|444.55|447.19|444.55|0
1647420160000|2022-03-16 08:42:40|446.94|444.3|446.19|443.55|446.94|444.3|446.19|443.55|0
1647420170000|2022-03-16 08:42:50|446.82|444.18|446.69|444.05|447.19|444.55|446.69|444.05|0
1647420180000|2022-03-16 08:43:00|445.94|443.3|446.69|444.05|446.69|444.05|445.94|443.3|0
1647420190000|2022-03-16 08:43:10|446.44|443.8|446.19|443.55|446.44|443.8|446.19|443.55|0
1647420200000|2022-03-16 08:43:20|446.44|443.8|446.44|443.8|446.57|443.93|446.32|443.68|0
1647420210000|2022-03-16 08:43:30|446.69|444.05|446.57|443.93|446.69|444.05|446.32|443.68|0
1647420220000|2022-03-16 08:43:40|446.44|443.8|446.19|443.55|446.44|443.8|446.19|443.55|0
1647420230000|2022-03-16 08:43:50|445.94|443.3|446.32|443.68|446.32|443.68|445.94|443.3|0
1647420240000|2022-03-16 08:44:00|446.19|443.55|446.19|443.55|446.19|443.55|445.94|443.3|0
1647420250000|2022-03-16 08:44:10|445.94|443.3|446.94|444.3|446.94|444.3|445.82|443.18|0
1647420260000|2022-03-16 08:44:20|446.69|444.05|447.19|444.55|447.19|444.55|446.69|444.05|0
1647420270000|2022-03-16 08:44:30|447.32|444.68|447.19|444.55|447.44|444.8|447.19|444.55|0
1647420280000|2022-03-16 08:44:40|447.44|444.8|448.44|445.8|448.44|445.8|447.44|444.8|0
1647420290000|2022-03-16 08:44:50|448.07|445.43|448.19|445.55|448.44|445.8|448.07|445.43|0
1647420300000|2022-03-16 08:45:00|448.69|446.05|448.69|446.05|448.69|446.05|448.44|445.8|0
1647420310000|2022-03-16 08:45:10|448.44|445.8|448.69|446.05|448.94|446.3|448.44|445.8|0
1647420320000|2022-03-16 08:45:20|448.94|446.3|449.19|446.55|449.19|446.55|448.94|446.3|0
1647420330000|2022-03-16 08:45:30|449.44|446.8|449.07|446.43|449.57|446.93|449.07|446.43|0
1647420340000|2022-03-16 08:45:40|448.94|446.3|448.44|445.8|449.19|446.55|448.44|445.8|0
1647420350000|2022-03-16 08:45:50|448.19|445.55|446.57|443.93|448.19|445.55|446.57|443.93|0
1647420360000|2022-03-16 08:46:00|446.94|444.3|448.07|445.43|448.07|445.43|446.94|444.3|0
1647420370000|2022-03-16 08:46:10|448.19|445.55|447.69|445.05|448.19|445.55|447.69|445.05|0
1647420380000|2022-03-16 08:46:20|447.57|444.93|448.44|445.8|448.44|445.8|447.57|444.93|0
1647420390000|2022-03-16 08:46:30|448.19|445.55|447.44|444.8|448.19|445.55|447.44|444.8|0
1647420400000|2022-03-16 08:46:40|447.19|444.55|447.32|444.68|447.44|444.8|446.94|444.3|0
1647420410000|2022-03-16 08:46:50|446.94|444.3|447.44|444.8|447.44|444.8|446.94|444.3|0
1647420420000|2022-03-16 08:47:00|447.19|444.55|447.69|445.05|447.69|445.05|447.07|444.43|0
1647420430000|2022-03-16 08:47:10|447.57|444.93|446.94|444.3|447.57|444.93|446.94|444.3|0
1647420440000|2022-03-16 08:47:20|447.19|444.55|447.19|444.55|447.19|444.55|447.19|444.55|0
1647420450000|2022-03-16 08:47:30|446.82|444.18|446.69|444.05|446.94|444.3|446.69|444.05|0
1647420460000|2022-03-16 08:47:40|447.19|444.55|446.44|443.8|447.19|444.55|446.44|443.8|0
1647420470000|2022-03-16 08:47:50|446.69|444.05|446.69|444.05|446.69|444.05|446.44|443.8|0
1647420480000|2022-03-16 08:48:00|446.94|444.3|446.69|444.05|446.94|444.3|446.44|443.8|0
1647420490000|2022-03-16 08:48:10|446.57|443.93|446.69|444.05|446.82|444.18|446.44|443.8|0
1647420500000|2022-03-16 08:48:20|447.07|444.43|447.32|444.68|447.32|444.68|446.94|444.3|0
1647420510000|2022-03-16 08:48:30|447.69|445.05|447.69|445.05|447.69|445.05|447.44|444.8|0
1647420520000|2022-03-16 08:48:40|447.57|444.93|447.69|445.05|447.69|445.05|447.44|444.8|0
1647420530000|2022-03-16 08:48:50|447.94|445.3|448.94|446.3|448.94|446.3|447.94|445.3|0
1647420540000|2022-03-16 08:49:00|448.69|446.05|449.07|446.43|449.07|446.43|448.69|446.05|0
1647420550000|2022-03-16 08:49:10|449.44|446.8|448.94|446.3|449.44|446.8|448.94|446.3|0
1647420560000|2022-03-16 08:49:20|448.69|446.05|448.94|446.3|448.94|446.3|448.69|446.05|0
1647420570000|2022-03-16 08:49:30|449.07|446.43|449.19|446.55|449.19|446.55|448.19|445.55|0
1647420580000|2022-03-16 08:49:40|448.94|446.3|448.44|445.8|448.94|446.3|448.44|445.8|0
1647420590000|2022-03-16 08:49:50|448.19|445.55|447.94|445.3|448.19|445.55|447.94|445.3|0
1647420600000|2022-03-16 08:50:00|447.69|445.05|447.57|444.93|447.94|445.3|447.57|444.93|0
1647420610000|2022-03-16 08:50:10|447.94|445.3|448.07|445.43|448.07|445.43|447.69|445.05|0
1647420620000|2022-03-16 08:50:20|447.69|445.05|448.19|445.55|448.19|445.55|447.57|444.93|0
1647420630000|2022-03-16 08:50:30|447.44|444.8|447.94|445.3|447.94|445.3|447.44|444.8|0
1647420640000|2022-03-16 08:50:40|448.19|445.55|447.94|445.3|448.19|445.55|447.44|444.8|0
1647420650000|2022-03-16 08:50:50|448.07|445.43|447.94|445.3|448.07|445.43|447.94|445.3|0
1647420660000|2022-03-16 08:51:00|448.07|445.43|447.69|445.05|448.07|445.43|447.69|445.05|0
1647420670000|2022-03-16 08:51:10|448.19|445.55|448.44|445.8|448.44|445.8|448.19|445.55|0
1647420680000|2022-03-16 08:51:20|447.94|445.3|447.94|445.3|447.94|445.3|447.69|445.05|0
1647420690000|2022-03-16 08:51:30|447.82|445.18|448.19|445.55|448.19|445.55|447.82|445.18|0
1647420700000|2022-03-16 08:51:40|447.94|445.3|447.69|445.05|447.94|445.3|447.69|445.05|0
1647420710000|2022-03-16 08:51:50|447.57|444.93|447.69|445.05|447.69|445.05|447.57|444.93|0
1647420720000|2022-03-16 08:52:00|447.94|445.3|447.69|445.05|447.94|445.3|447.69|445.05|0
1647420730000|2022-03-16 08:52:10|447.82|445.18|447.19|444.55|447.94|445.3|447.19|444.55|0
1647420740000|2022-03-16 08:52:20|447.57|444.93|448.44|445.8|448.44|445.8|447.57|444.93|0
1647420750000|2022-03-16 08:52:30|448.69|446.05|449.19|446.55|449.44|446.8|448.69|446.05|0
1647420760000|2022-03-16 08:52:40|449.32|446.68|449.44|446.8|449.44|446.8|449.32|446.68|0
1647420770000|2022-03-16 08:52:50|449.69|447.05|449.57|446.93|449.69|447.05|449.44|446.8|0
1647420780000|2022-03-16 08:53:00|449.44|446.8|449.44|446.8|449.44|446.8|449.19|446.55|0
1647420790000|2022-03-16 08:53:10|449.69|447.05|449.94|447.3|449.94|447.3|449.69|447.05|0
1647420800000|2022-03-16 08:53:20|449.69|447.05|449.69|447.05|449.69|447.05|449.69|447.05|0
1647420810000|2022-03-16 08:53:30|449.44|446.8|448.94|446.3|449.69|447.05|448.94|446.3|0
1647420820000|2022-03-16 08:53:40|449.44|446.8|449.44|446.8|449.57|446.93|449.44|446.8|0
1647420830000|2022-03-16 08:53:50|449.82|447.18|449.57|446.93|449.94|447.3|449.57|446.93|0
1647420840000|2022-03-16 08:54:00|449.44|446.8|449.32|446.68|449.44|446.8|448.94|446.3|0
1647420850000|2022-03-16 08:54:10|448.82|446.18|449.07|446.43|449.07|446.43|448.82|446.18|0
1647420860000|2022-03-16 08:54:20|449.44|446.8|449.32|446.68|449.44|446.8|449.07|446.43|0
1647420870000|2022-03-16 08:54:30|449.44|446.8|448.94|446.3|449.44|446.8|448.69|446.05|0
1647420880000|2022-03-16 08:54:40|449.07|446.43|448.94|446.3|449.19|446.55|448.94|446.3|0
1647420890000|2022-03-16 08:54:50|448.57|445.93|448.82|446.18|448.82|446.18|448.44|445.8|0
1647420900000|2022-03-16 08:55:00|448.44|445.8|448.82|446.18|448.82|446.18|448.44|445.8|0
1647420910000|2022-03-16 08:55:10|447.94|445.3|447.69|445.05|447.94|445.3|447.69|445.05|0
1647420920000|2022-03-16 08:55:20|447.19|444.55|447.44|444.8|447.44|444.8|447.19|444.55|0
1647420930000|2022-03-16 08:55:30|447.19|444.55|446.94|444.3|447.19|444.55|446.94|444.3|0
1647420940000|2022-03-16 08:55:40|447.19|444.55|446.07|443.43|447.44|444.8|446.07|443.43|0
1647420950000|2022-03-16 08:55:50|446.32|443.68|446.69|444.05|446.69|444.05|446.32|443.68|0
1647420960000|2022-03-16 08:56:00|446.44|443.8|446.07|443.43|446.44|443.8|445.94|443.3|0
1647420970000|2022-03-16 08:56:10|446.44|443.8|446.19|443.55|446.44|443.8|446.19|443.55|0
1647420980000|2022-03-16 08:56:20|445.94|443.3|446.44|443.8|446.44|443.8|445.69|443.05|0
1647420990000|2022-03-16 08:56:30|446.69|444.05|446.69|444.05|446.69|444.05|446.44|443.8|0
1647421000000|2022-03-16 08:56:40|446.32|443.68|446.07|443.43|446.94|444.3|446.07|443.43|0
1647421010000|2022-03-16 08:56:50|445.69|443.05|445.69|443.05|445.69|443.05|445.69|443.05|0
1647421020000|2022-03-16 08:57:00|445.82|443.18|445.82|443.18|445.82|443.18|445.82|443.18|0
1647421030000|2022-03-16 08:57:10|445.94|443.3|446.69|444.05|446.69|444.05|445.94|443.3|0
1647421040000|2022-03-16 08:57:20|446.44|443.8|446.32|443.68|446.44|443.8|446.19|443.55|0
1647421050000|2022-03-16 08:57:30|446.19|443.55|446.82|444.18|446.94|444.3|446.19|443.55|0
1647421060000|2022-03-16 08:57:40|446.44|443.8|445.94|443.3|446.44|443.8|445.94|443.3|0
1647421070000|2022-03-16 08:57:50|445.69|443.05|445.69|443.05|445.69|443.05|445.44|442.8|0
1647421080000|2022-03-16 08:58:00|445.57|442.93|445.69|443.05|445.69|443.05|445.57|442.93|0
1647421090000|2022-03-16 08:58:10|445.44|442.8|445.69|443.05|445.69|443.05|445.44|442.8|0
1647421100000|2022-03-16 08:58:20|445.44|442.8|445.69|443.05|445.69|443.05|445.44|442.8|0
1647421110000|2022-03-16 08:58:30|445.82|443.18|445.69|443.05|445.82|443.18|445.69|443.05|0
1647421120000|2022-03-16 08:58:40|445.82|443.18|445.94|443.3|445.94|443.3|445.82|443.18|0
1647421130000|2022-03-16 08:58:50|445.82|443.18|446.69|444.05|446.69|444.05|445.69|443.05|0
1647421140000|2022-03-16 08:59:00|446.82|444.18|446.94|444.3|446.94|444.3|446.82|444.18|0
1647421150000|2022-03-16 08:59:10|446.69|444.05|445.94|443.3|446.69|444.05|445.94|443.3|0
1647421160000|2022-03-16 08:59:20|446.07|443.43|445.69|443.05|446.19|443.55|445.69|443.05|0
1647421170000|2022-03-16 08:59:30|445.44|442.8|445.69|443.05|445.69|443.05|445.44|442.8|0
1647421180000|2022-03-16 08:59:40|445.44|442.8|445.44|442.8|445.44|442.8|445.44|442.8|0
1647421200000|2022-03-16 09:00:00|445.19|442.55|445.19|442.55|445.32|442.68|445.07|442.43|0
1647421210000|2022-03-16 09:00:10|445.44|442.8|445.44|442.8|445.44|442.8|445.44|442.8|0
1647421220000|2022-03-16 09:00:20|445.69|443.05|445.19|442.55|445.69|443.05|445.19|442.55|0
1647421230000|2022-03-16 09:00:30|445.32|442.68|445.07|442.43|445.32|442.68|445.07|442.43|0
1647421240000|2022-03-16 09:00:40|444.94|442.3|444.69|442.05|444.94|442.3|444.69|442.05|0
1647421250000|2022-03-16 09:00:50|444.57|441.93|444.94|442.3|444.94|442.3|444.57|441.93|0
1647421260000|2022-03-16 09:01:00|444.69|442.05|444.44|441.8|444.69|442.05|444.44|441.8|0
1647421270000|2022-03-16 09:01:10|444.57|441.93|444.69|442.05|444.69|442.05|444.57|441.93|0
1647421280000|2022-03-16 09:01:20|444.57|441.93|444.82|442.18|444.82|442.18|444.44|441.8|0
1647421290000|2022-03-16 09:01:30|444.44|441.8|443.69|441.05|444.44|441.8|443.69|441.05|0
1647421300000|2022-03-16 09:01:40|443.44|440.8|444.94|442.3|444.94|442.3|443.44|440.8|0
1647421310000|2022-03-16 09:01:50|444.69|442.05|444.69|442.05|444.69|442.05|444.69|442.05|0
1647421320000|2022-03-16 09:02:00|444.57|441.93|444.44|441.8|444.69|442.05|444.44|441.8|0
1647421330000|2022-03-16 09:02:10|444.69|442.05|444.44|441.8|444.69|442.05|444.44|441.8|0
1647421340000|2022-03-16 09:02:20|444.19|441.55|443.69|441.05|444.44|441.8|443.69|441.05|0
1647421350000|2022-03-16 09:02:30|443.44|440.8|443.82|441.18|443.94|441.3|443.44|440.8|0
1647421360000|2022-03-16 09:02:40|443.94|441.3|444.32|441.68|444.32|441.68|443.69|441.05|0
1647421370000|2022-03-16 09:02:50|444.19|441.55|444.19|441.55|444.19|441.55|444.07|441.43|0
1647421380000|2022-03-16 09:03:00|444.07|441.43|444.19|441.55|444.19|441.55|444.07|441.43|0
1647421390000|2022-03-16 09:03:10|444.32|441.68|444.19|441.55|444.32|441.68|443.94|441.3|0
1647421400000|2022-03-16 09:03:20|443.94|441.3|444.19|441.55|444.19|441.55|443.94|441.3|0
1647421410000|2022-03-16 09:03:30|444.32|441.68|444.19|441.55|444.32|441.68|444.19|441.55|0
1647421420000|2022-03-16 09:03:40|443.94|441.3|443.94|441.3|443.94|441.3|443.94|441.3|0
1647421430000|2022-03-16 09:03:50|444.19|441.55|444.32|441.68|444.32|441.68|444.19|441.55|0
1647421440000|2022-03-16 09:04:00|444.44|441.8|444.32|441.68|444.44|441.8|444.19|441.55|0
1647421450000|2022-03-16 09:04:10|444.69|442.05|444.44|441.8|444.69|442.05|444.44|441.8|0
1647421460000|2022-03-16 09:04:20|444.19|441.55|444.19|441.55|444.19|441.55|444.19|441.55|0
1647421470000|2022-03-16 09:04:30|444.32|441.68|444.19|441.55|444.32|441.68|444.19|441.55|0
1647421480000|2022-03-16 09:04:40|443.94|441.3|444.19|441.55|444.32|441.68|443.94|441.3|0
1647421490000|2022-03-16 09:04:50|443.94|441.3|443.94|441.3|443.94|441.3|443.94|441.3|0
1647421500000|2022-03-16 09:05:00|444.19|441.55|444.44|441.8|444.44|441.8|444.19|441.55|0
1647421510000|2022-03-16 09:05:10|444.32|441.68|443.69|441.05|444.32|441.68|443.69|441.05|0
1647421520000|2022-03-16 09:05:20|443.94|441.3|443.94|441.3|443.94|441.3|443.94|441.3|0
1647421530000|2022-03-16 09:05:30|444.19|441.55|443.44|440.8|444.44|441.8|443.44|440.8|0
1647421540000|2022-03-16 09:05:40|443.07|440.43|442.94|440.3|443.07|440.43|442.94|440.3|0
1647421550000|2022-03-16 09:05:50|442.69|440.05|443.44|440.8|443.44|440.8|442.69|440.05|0
1647421560000|2022-03-16 09:06:00|443.32|440.68|443.44|440.8|443.44|440.8|443.19|440.55|0
1647421570000|2022-03-16 09:06:10|443.19|440.55|443.44|440.8|443.44|440.8|443.19|440.55|0
1647421580000|2022-03-16 09:06:20|443.57|440.93|443.94|441.3|443.94|441.3|443.57|440.93|0
1647421590000|2022-03-16 09:06:30|444.19|441.55|443.94|441.3|444.19|441.55|443.94|441.3|0
1647421600000|2022-03-16 09:06:40|444.19|441.55|443.94|441.3|444.19|441.55|443.94|441.3|0
1647421610000|2022-03-16 09:06:50|444.19|441.55|443.44|440.8|444.19|441.55|443.44|440.8|0
1647421620000|2022-03-16 09:07:00|443.07|440.43|443.69|441.05|443.69|441.05|443.07|440.43|0
1647421630000|2022-03-16 09:07:10|443.44|440.8|443.19|440.55|443.44|440.8|443.19|440.55|0
1647421640000|2022-03-16 09:07:20|443.32|440.68|443.19|440.55|443.69|441.05|443.19|440.55|0
1647421650000|2022-03-16 09:07:30|442.94|440.3|442.94|440.3|442.94|440.3|442.94|440.3|0
1647421660000|2022-03-16 09:07:40|443.19|440.55|442.94|440.3|443.19|440.55|442.94|440.3|0
1647421670000|2022-03-16 09:07:50|443.94|441.3|444.19|441.55|444.19|441.55|443.57|440.93|0
1647421680000|2022-03-16 09:08:00|443.94|441.3|444.19|441.55|444.44|441.8|443.94|441.3|0
1647421690000|2022-03-16 09:08:10|444.32|441.68|444.32|441.68|444.32|441.68|444.32|441.68|0
1647421700000|2022-03-16 09:08:20|444.44|441.8|444.07|441.43|444.44|441.8|443.94|441.3|0
1647421710000|2022-03-16 09:08:30|444.19|441.55|443.44|440.8|444.19|441.55|443.44|440.8|0
1647421720000|2022-03-16 09:08:40|443.19|440.55|443.69|441.05|443.69|441.05|443.19|440.55|0
1647421730000|2022-03-16 09:08:50|443.57|440.93|443.57|440.93|443.57|440.93|443.57|440.93|0
1647421740000|2022-03-16 09:09:00|443.69|441.05|443.82|441.18|443.94|441.3|443.69|441.05|0
1647421750000|2022-03-16 09:09:10|444.19|441.55|443.94|441.3|444.19|441.55|443.94|441.3|0
1647421760000|2022-03-16 09:09:20|444.19|441.55|443.94|441.3|444.19|441.55|443.94|441.3|0
1647421770000|2022-03-16 09:09:30|444.19|441.55|443.94|441.3|444.19|441.55|443.94|441.3|0
1647421790000|2022-03-16 09:09:50|443.69|441.05|443.69|441.05|443.69|441.05|443.44|440.8|0
1647421800000|2022-03-16 09:10:00|443.32|440.68|443.44|440.8|443.44|440.8|442.19|439.55|0
1647421810000|2022-03-16 09:10:10|443.19|440.55|442.94|440.3|443.32|440.68|442.94|440.3|0
1647421820000|2022-03-16 09:10:20|443.19|440.55|442.44|439.8|443.44|440.8|442.44|439.8|0
1647421830000|2022-03-16 09:10:30|442.69|440.05|442.69|440.05|442.69|440.05|442.44|439.8|0
1647421840000|2022-03-16 09:10:40|442.82|440.18|442.69|440.05|442.82|440.18|442.69|440.05|0
1647421850000|2022-03-16 09:10:50|442.57|439.93|442.69|440.05|442.69|440.05|442.57|439.93|0
1647421860000|2022-03-16 09:11:00|442.57|439.93|442.69|440.05|442.69|440.05|442.57|439.93|0
1647421870000|2022-03-16 09:11:10|442.94|440.3|442.94|440.3|442.94|440.3|442.94|440.3|0
1647421880000|2022-03-16 09:11:20|443.07|440.43|443.44|440.8|443.44|440.8|443.07|440.43|0
1647421890000|2022-03-16 09:11:30|443.69|441.05|443.32|440.68|443.69|441.05|443.32|440.68|0
1647421900000|2022-03-16 09:11:40|443.69|441.05|443.57|440.93|443.69|441.05|443.57|440.93|0
1647421910000|2022-03-16 09:11:50|443.44|440.8|444.07|441.43|444.07|441.43|443.44|440.8|0
1647421920000|2022-03-16 09:12:00|443.82|441.18|443.69|441.05|443.82|441.18|443.69|441.05|0
1647421930000|2022-03-16 09:12:10|443.94|441.3|444.19|441.55|444.19|441.55|443.82|441.18|0
1647421940000|2022-03-16 09:12:20|444.44|441.8|444.19|441.55|444.44|441.8|444.19|441.55|0
1647421950000|2022-03-16 09:12:30|444.32|441.68|443.44|440.8|444.32|441.68|443.44|440.8|0
1647421960000|2022-03-16 09:12:40|443.19|440.55|442.69|440.05|443.19|440.55|442.69|440.05|0
1647421970000|2022-03-16 09:12:50|442.19|439.55|442.44|439.8|442.44|439.8|442.19|439.55|0
1647421980000|2022-03-16 09:13:00|442.32|439.68|442.69|440.05|442.69|440.05|442.32|439.68|0
1647421990000|2022-03-16 09:13:10|442.94|440.3|442.94|440.3|443.19|440.55|442.94|440.3|0
1647422000000|2022-03-16 09:13:20|442.82|440.18|443.07|440.43|443.07|440.43|442.82|440.18|0
1647422010000|2022-03-16 09:13:30|442.94|440.3|442.57|439.93|442.94|440.3|442.19|439.55|0
1647422020000|2022-03-16 09:13:40|442.44|439.8|442.07|439.43|442.44|439.8|442.07|439.43|0
1647422030000|2022-03-16 09:13:50|442.19|439.55|441.69|439.05|442.19|439.55|441.69|439.05|0
1647422040000|2022-03-16 09:14:00|442.19|439.55|441.44|438.8|442.19|439.55|441.44|438.8|0
1647422050000|2022-03-16 09:14:10|441.69|439.05|442.19|439.55|442.19|439.55|441.69|439.05|0
1647422060000|2022-03-16 09:14:20|442.44|439.8|442.19|439.55|442.44|439.8|442.19|439.55|0
1647422070000|2022-03-16 09:14:30|442.57|439.93|442.44|439.8|442.57|439.93|442.44|439.8|0
1647422080000|2022-03-16 09:14:40|442.69|440.05|442.82|440.18|442.94|440.3|442.69|440.05|0
1647422090000|2022-03-16 09:14:50|442.94|440.3|442.94|440.3|442.94|440.3|442.69|440.05|0
1647422100000|2022-03-16 09:15:00|442.82|440.18|443.07|440.43|443.07|440.43|442.82|440.18|0
1647422110000|2022-03-16 09:15:10|442.94|440.3|442.94|440.3|442.94|440.3|442.94|440.3|0
1647422120000|2022-03-16 09:15:20|442.82|440.18|442.69|440.05|443.07|440.43|442.69|440.05|0
1647422130000|2022-03-16 09:15:30|442.94|440.3|442.69|440.05|442.94|440.3|442.69|440.05|0
1647422140000|2022-03-16 09:15:40|442.44|439.8|441.69|439.05|442.44|439.8|441.69|439.05|0
1647422150000|2022-03-16 09:15:50|441.44|438.8|441.69|439.05|441.69|439.05|441.44|438.8|0
1647422160000|2022-03-16 09:16:00|441.82|439.18|441.44|438.8|441.82|439.18|441.44|438.8|0
1647422170000|2022-03-16 09:16:10|441.19|438.55|440.94|438.3|441.19|438.55|440.94|438.3|0
1647422180000|2022-03-16 09:16:20|440.69|438.05|440.69|438.05|440.69|438.05|440.69|438.05|0
1647422190000|2022-03-16 09:16:30|441.07|438.43|441.19|438.55|441.19|438.55|440.94|438.3|0
1647422200000|2022-03-16 09:16:40|440.94|438.3|440.69|438.05|440.94|438.3|440.69|438.05|0
1647422210000|2022-03-16 09:16:50|440.82|438.18|440.69|438.05|441.19|438.55|440.69|438.05|0
1647422220000|2022-03-16 09:17:00|440.94|438.3|440.44|437.8|440.94|438.3|440.44|437.8|0
1647422230000|2022-03-16 09:17:10|439.69|437.05|438.94|436.3|439.69|437.05|438.94|436.3|0
1647422240000|2022-03-16 09:17:20|439.19|436.55|439.44|436.8|439.44|436.8|439.19|436.55|0
1647422250000|2022-03-16 09:17:30|439.94|437.3|439.69|437.05|439.94|437.3|439.69|437.05|0
1647422260000|2022-03-16 09:17:40|440.07|437.43|440.19|437.55|440.19|437.55|440.07|437.43|0
1647422270000|2022-03-16 09:17:50|440.44|437.8|440.32|437.68|440.44|437.8|439.94|437.3|0
1647422280000|2022-03-16 09:18:00|439.94|437.3|439.94|437.3|439.94|437.3|439.94|437.3|0
1647422290000|2022-03-16 09:18:10|439.69|437.05|440.19|437.55|440.19|437.55|439.69|437.05|0
1647422300000|2022-03-16 09:18:20|440.32|437.68|440.19|437.55|440.32|437.68|440.07|437.43|0
1647422310000|2022-03-16 09:18:30|440.44|437.8|440.19|437.55|440.44|437.8|440.19|437.55|0
1647422320000|2022-03-16 09:18:40|440.44|437.8|440.57|437.93|440.69|438.05|440.44|437.8|0
1647422330000|2022-03-16 09:18:50|440.19|437.55|439.94|437.3|440.44|437.8|439.94|437.3|0
1647422340000|2022-03-16 09:19:00|440.44|437.8|439.94|437.3|440.44|437.8|439.94|437.3|0
1647422350000|2022-03-16 09:19:10|440.07|437.43|440.19|437.55|440.19|437.55|440.07|437.43|0
1647422360000|2022-03-16 09:19:20|440.69|438.05|440.69|438.05|440.69|438.05|440.69|438.05|0
1647422370000|2022-03-16 09:19:30|440.44|437.8|440.69|438.05|440.69|438.05|440.44|437.8|0
1647422380000|2022-03-16 09:19:40|440.94|438.3|441.44|438.8|441.44|438.8|440.94|438.3|0
1647422390000|2022-03-16 09:19:50|441.69|439.05|442.19|439.55|442.19|439.55|441.69|439.05|0
1647422400000|2022-03-16 09:20:00|441.94|439.3|441.44|438.8|441.94|439.3|441.44|438.8|0
1647422410000|2022-03-16 09:20:10|441.57|438.93|441.44|438.8|441.69|439.05|441.44|438.8|0
1647422420000|2022-03-16 09:20:20|441.69|439.05|441.57|438.93|441.69|439.05|441.44|438.8|0
1647422430000|2022-03-16 09:20:30|441.19|438.55|440.94|438.3|441.19|438.55|440.94|438.3|0
1647422440000|2022-03-16 09:20:40|441.19|438.55|440.94|438.3|441.19|438.55|440.94|438.3|0
1647422450000|2022-03-16 09:20:50|441.19|438.55|441.32|438.68|441.44|438.8|441.19|438.55|0
1647422460000|2022-03-16 09:21:00|441.19|438.55|441.32|438.68|441.32|438.68|441.19|438.55|0
1647422470000|2022-03-16 09:21:10|441.44|438.8|441.57|438.93|441.69|439.05|441.44|438.8|0
1647422480000|2022-03-16 09:21:20|441.69|439.05|441.94|439.3|441.94|439.3|441.69|439.05|0
1647422490000|2022-03-16 09:21:30|441.69|439.05|441.69|439.05|441.69|439.05|441.69|439.05|0
1647422500000|2022-03-16 09:21:40|441.94|439.3|441.82|439.18|441.94|439.3|441.82|439.18|0
1647422510000|2022-03-16 09:21:50|441.69|439.05|441.94|439.3|441.94|439.3|441.69|439.05|0
1647422520000|2022-03-16 09:22:00|442.44|439.8|442.44|439.8|442.69|440.05|442.44|439.8|0
1647422530000|2022-03-16 09:22:10|442.57|439.93|442.69|440.05|442.69|440.05|442.44|439.8|0
1647422540000|2022-03-16 09:22:20|442.94|440.3|442.69|440.05|442.94|440.3|442.69|440.05|0
1647422560000|2022-03-16 09:22:40|442.94|440.3|442.69|440.05|442.94|440.3|442.69|440.05|0
1647422570000|2022-03-16 09:22:50|442.94|440.3|442.69|440.05|442.94|440.3|442.69|440.05|0
1647422580000|2022-03-16 09:23:00|442.44|439.8|442.19|439.55|442.44|439.8|442.19|439.55|0
1647422590000|2022-03-16 09:23:10|442.44|439.8|442.07|439.43|442.44|439.8|442.07|439.43|0
1647422600000|2022-03-16 09:23:20|441.94|439.3|441.82|439.18|441.94|439.3|441.82|439.18|0
1647422610000|2022-03-16 09:23:30|441.94|439.3|442.32|439.68|442.32|439.68|441.94|439.3|0
1647422620000|2022-03-16 09:23:40|441.94|439.3|441.94|439.3|441.94|439.3|441.69|439.05|0
1647422630000|2022-03-16 09:23:50|442.19|439.55|441.94|439.3|442.19|439.55|441.94|439.3|0
1647422640000|2022-03-16 09:24:00|441.69|439.05|441.69|439.05|441.69|439.05|441.69|439.05|0
1647422650000|2022-03-16 09:24:10|441.57|438.93|441.19|438.55|441.57|438.93|441.19|438.55|0
1647422660000|2022-03-16 09:24:20|441.32|438.68|441.44|438.8|441.44|438.8|441.32|438.68|0
1647422670000|2022-03-16 09:24:30|441.19|438.55|441.44|438.8|441.69|439.05|441.19|438.55|0
1647422680000|2022-03-16 09:24:40|441.57|438.93|441.94|439.3|441.94|439.3|441.57|438.93|0
1647422690000|2022-03-16 09:24:50|441.69|439.05|441.57|438.93|441.69|439.05|441.57|438.93|0
1647422700000|2022-03-16 09:25:00|441.94|439.3|441.94|439.3|441.94|439.3|441.69|439.05|0
1647422710000|2022-03-16 09:25:10|442.19|439.55|441.82|439.18|442.19|439.55|441.82|439.18|0
1647422720000|2022-03-16 09:25:20|441.69|439.05|441.82|439.18|441.94|439.3|441.69|439.05|0
1647422730000|2022-03-16 09:25:30|441.69|439.05|440.69|438.05|441.69|439.05|440.69|438.05|0
1647422740000|2022-03-16 09:25:40|440.32|437.68|440.44|437.8|440.44|437.8|440.19|437.55|0
1647422750000|2022-03-16 09:25:50|440.57|437.93|440.44|437.8|440.57|437.93|440.44|437.8|0
1647422760000|2022-03-16 09:26:00|440.19|437.55|440.19|437.55|440.19|437.55|440.19|437.55|0
1647422770000|2022-03-16 09:26:10|440.44|437.8|440.69|438.05|440.69|438.05|440.44|437.8|0
1647422780000|2022-03-16 09:26:20|440.44|437.8|440.44|437.8|440.44|437.8|440.44|437.8|0
1647422790000|2022-03-16 09:26:30|440.69|438.05|440.69|438.05|440.69|438.05|440.69|438.05|0
1647422800000|2022-03-16 09:26:40|440.44|437.8|440.44|437.8|440.69|438.05|440.44|437.8|0
1647422810000|2022-03-16 09:26:50|440.19|437.55|440.44|437.8|440.57|437.93|440.19|437.55|0
1647422820000|2022-03-16 09:27:00|440.69|438.05|440.44|437.8|440.69|438.05|440.44|437.8|0
1647422830000|2022-03-16 09:27:10|440.32|437.68|440.44|437.8|440.44|437.8|440.32|437.68|0
1647422840000|2022-03-16 09:27:20|440.19|437.55|439.69|437.05|440.19|437.55|439.69|437.05|0
1647422850000|2022-03-16 09:27:30|439.57|436.93|439.69|437.05|439.69|437.05|439.57|436.93|0
1647422860000|2022-03-16 09:27:40|439.57|436.93|439.19|436.55|439.69|437.05|439.19|436.55|0
1647422870000|2022-03-16 09:27:50|438.94|436.3|438.94|436.3|438.94|436.3|438.94|436.3|0
1647422880000|2022-03-16 09:28:00|438.82|436.18|438.94|436.3|439.19|436.55|438.82|436.18|0
1647422890000|2022-03-16 09:28:10|439.19|436.55|439.44|436.8|439.69|437.05|439.19|436.55|0
1647422900000|2022-03-16 09:28:20|439.69|437.05|439.94|437.3|439.94|437.3|439.44|436.8|0
1647422910000|2022-03-16 09:28:30|439.69|437.05|439.69|437.05|439.69|437.05|439.44|436.8|0
1647422920000|2022-03-16 09:28:40|439.44|436.8|439.57|436.93|439.69|437.05|439.44|436.8|0
1647422930000|2022-03-16 09:28:50|439.44|436.8|439.19|436.55|439.44|436.8|439.19|436.55|0
1647422940000|2022-03-16 09:29:00|439.32|436.68|439.19|436.55|439.32|436.68|439.19|436.55|0
1647422950000|2022-03-16 09:29:10|439.32|436.68|438.82|436.18|439.32|436.68|438.82|436.18|0
1647422960000|2022-03-16 09:29:20|438.94|436.3|438.94|436.3|439.19|436.55|438.94|436.3|0
1647422970000|2022-03-16 09:29:30|439.19|436.55|439.32|436.68|439.32|436.68|439.19|436.55|0
1647422980000|2022-03-16 09:29:40|439.19|436.55|439.44|436.8|439.69|437.05|439.19|436.55|0
1647422990000|2022-03-16 09:29:50|439.19|436.55|439.07|436.43|439.19|436.55|439.07|436.43|0
1647423000000|2022-03-16 09:30:00|439.19|436.55|438.94|436.3|439.69|437.05|438.94|436.3|0
1647423010000|2022-03-16 09:30:10|438.69|436.05|439.19|436.55|439.19|436.55|438.69|436.05|0
1647423020000|2022-03-16 09:30:20|439.07|436.43|439.44|436.8|439.44|436.8|438.69|436.05|0
1647423030000|2022-03-16 09:30:30|439.32|436.68|439.44|436.8|439.44|436.8|439.32|436.68|0
1647423040000|2022-03-16 09:30:40|439.57|436.93|439.69|437.05|439.69|437.05|439.57|436.93|0
1647423050000|2022-03-16 09:30:50|439.19|436.55|438.07|435.43|439.19|436.55|438.07|435.43|0
1647423060000|2022-03-16 09:31:00|438.19|435.55|438.32|435.68|438.44|435.8|438.19|435.55|0
1647423070000|2022-03-16 09:31:10|437.94|435.3|438.19|435.55|438.19|435.55|437.94|435.3|0
1647423080000|2022-03-16 09:31:20|438.32|435.68|438.19|435.55|438.44|435.8|438.19|435.55|0
1647423090000|2022-03-16 09:31:30|438.07|435.43|437.94|435.3|438.44|435.8|437.94|435.3|0
1647423100000|2022-03-16 09:31:40|437.69|435.05|437.82|435.18|438.19|435.55|437.69|435.05|0
1647423110000|2022-03-16 09:31:50|437.94|435.3|437.94|435.3|437.94|435.3|437.94|435.3|0
1647423120000|2022-03-16 09:32:00|438.07|435.43|437.94|435.3|438.07|435.43|437.94|435.3|0
1647423130000|2022-03-16 09:32:10|437.69|435.05|437.94|435.3|437.94|435.3|437.69|435.05|0
1647423140000|2022-03-16 09:32:20|438.19|435.55|438.19|435.55|438.19|435.55|437.94|435.3|0
1647423150000|2022-03-16 09:32:30|438.07|435.43|438.19|435.55|438.19|435.55|438.07|435.43|0
1647423160000|2022-03-16 09:32:40|438.69|436.05|438.44|435.8|438.69|436.05|438.44|435.8|0
1647423170000|2022-03-16 09:32:50|438.19|435.55|438.19|435.55|438.19|435.55|438.19|435.55|0
1647423180000|2022-03-16 09:33:00|437.44|434.8|437.44|434.8|437.69|435.05|437.44|434.8|0
1647423190000|2022-03-16 09:33:10|437.69|435.05|437.69|435.05|437.94|435.3|437.69|435.05|0
1647423200000|2022-03-16 09:33:20|437.94|435.3|437.94|435.3|437.94|435.3|437.94|435.3|0
1647423210000|2022-03-16 09:33:30|437.82|435.18|437.57|434.93|437.94|435.3|437.57|434.93|0
1647423220000|2022-03-16 09:33:40|438.19|435.55|438.19|435.55|438.19|435.55|437.94|435.3|0
1647423230000|2022-03-16 09:33:50|437.94|435.3|437.69|435.05|437.94|435.3|437.69|435.05|0
1647423240000|2022-03-16 09:34:00|437.57|434.93|437.44|434.8|437.57|434.93|437.44|434.8|0
1647423250000|2022-03-16 09:34:10|437.94|435.3|438.19|435.55|438.19|435.55|437.44|434.8|0
1647423260000|2022-03-16 09:34:20|438.44|435.8|438.32|435.68|438.44|435.8|438.19|435.55|0
1647423270000|2022-03-16 09:34:30|438.69|436.05|438.69|436.05|438.69|436.05|438.57|435.93|0
1647423280000|2022-03-16 09:34:40|438.94|436.3|438.94|436.3|438.94|436.3|438.94|436.3|0
1647423290000|2022-03-16 09:34:50|438.69|436.05|438.69|436.05|438.69|436.05|438.69|436.05|0
1647423300000|2022-03-16 09:35:00|438.94|436.3|438.94|436.3|438.94|436.3|438.94|436.3|0
1647423310000|2022-03-16 09:35:10|439.19|436.55|438.94|436.3|439.69|437.05|438.94|436.3|0
1647423320000|2022-03-16 09:35:20|439.19|436.55|438.69|436.05|439.19|436.55|438.69|436.05|0
1647423330000|2022-03-16 09:35:30|438.44|435.8|438.44|435.8|438.69|436.05|438.44|435.8|0
1647423340000|2022-03-16 09:35:40|438.57|435.93|438.57|435.93|438.69|436.05|438.57|435.93|0
1647423350000|2022-03-16 09:35:50|438.44|435.8|438.69|436.05|438.69|436.05|438.44|435.8|0
1647423360000|2022-03-16 09:36:00|438.44|435.8|438.44|435.8|438.44|435.8|438.44|435.8|0
1647423370000|2022-03-16 09:36:10|438.69|436.05|438.44|435.8|438.69|436.05|438.44|435.8|0
1647423380000|2022-03-16 09:36:20|438.19|435.55|438.94|436.3|438.94|436.3|438.19|435.55|0
1647423390000|2022-03-16 09:36:30|438.69|436.05|438.44|435.8|438.69|436.05|438.19|435.55|0
1647423400000|2022-03-16 09:36:40|438.57|435.93|438.44|435.8|438.69|436.05|438.44|435.8|0
1647423410000|2022-03-16 09:36:50|438.69|436.05|438.57|435.93|438.69|436.05|438.57|435.93|0
1647423420000|2022-03-16 09:37:00|438.44|435.8|438.44|435.8|438.44|435.8|438.44|435.8|0
1647423430000|2022-03-16 09:37:10|438.57|435.93|438.69|436.05|438.69|436.05|438.57|435.93|0
1647423440000|2022-03-16 09:37:20|438.94|436.3|438.44|435.8|438.94|436.3|438.44|435.8|0
1647423450000|2022-03-16 09:37:30|438.57|435.93|438.19|435.55|438.57|435.93|438.19|435.55|0
1647423460000|2022-03-16 09:37:40|438.44|435.8|438.44|435.8|438.44|435.8|438.44|435.8|0
1647423470000|2022-03-16 09:37:50|438.69|436.05|438.69|436.05|438.69|436.05|438.69|436.05|0
1647423480000|2022-03-16 09:38:00|438.82|436.18|438.69|436.05|438.94|436.3|438.69|436.05|0
1647423490000|2022-03-16 09:38:10|438.94|436.3|439.57|436.93|439.57|436.93|438.94|436.3|0
1647423500000|2022-03-16 09:38:20|439.69|437.05|438.94|436.3|439.69|437.05|438.94|436.3|0
1647423510000|2022-03-16 09:38:30|439.07|436.43|439.32|436.68|439.32|436.68|439.07|436.43|0
1647423520000|2022-03-16 09:38:40|439.19|436.55|439.19|436.55|439.19|436.55|439.19|436.55|0
1647423530000|2022-03-16 09:38:50|439.44|436.8|439.44|436.8|439.44|436.8|439.32|436.68|0
1647423540000|2022-03-16 09:39:00|439.19|436.55|438.94|436.3|439.32|436.68|438.94|436.3|0
1647423550000|2022-03-16 09:39:10|439.19|436.55|439.44|436.8|439.44|436.8|439.19|436.55|0
1647423560000|2022-03-16 09:39:20|439.69|437.05|439.69|437.05|439.94|437.3|439.69|437.05|0
1647423580000|2022-03-16 09:39:40|439.57|436.93|439.69|437.05|439.82|437.18|439.57|436.93|0
1647423600000|2022-03-16 09:40:00|439.57|436.93|439.69|437.05|439.69|437.05|439.57|436.93|0
1647423610000|2022-03-16 09:40:10|439.94|437.3|441.19|438.55|441.19|438.55|439.94|437.3|0
1647423620000|2022-03-16 09:40:20|441.32|438.68|441.44|438.8|441.44|438.8|441.19|438.55|0
1647423630000|2022-03-16 09:40:30|441.19|438.55|440.94|438.3|441.19|438.55|440.94|438.3|0
1647423640000|2022-03-16 09:40:40|440.69|438.05|440.69|438.05|440.69|438.05|440.69|438.05|0
1647423650000|2022-03-16 09:40:50|440.44|437.8|439.94|437.3|440.57|437.93|439.94|437.3|0
1647423660000|2022-03-16 09:41:00|440.57|437.93|440.69|438.05|440.82|438.18|440.57|437.93|0
1647423670000|2022-03-16 09:41:10|440.44|437.8|440.44|437.8|440.44|437.8|440.44|437.8|0
1647423680000|2022-03-16 09:41:20|440.19|437.55|440.44|437.8|440.44|437.8|440.19|437.55|0
1647423690000|2022-03-16 09:41:30|440.32|437.68|440.44|437.8|440.44|437.8|440.19|437.55|0
1647423700000|2022-03-16 09:41:40|440.32|437.68|440.44|437.8|440.44|437.8|439.94|437.3|0
1647423710000|2022-03-16 09:41:50|440.57|437.93|439.94|437.3|440.57|437.93|439.94|437.3|0
1647423720000|2022-03-16 09:42:00|439.69|437.05|439.82|437.18|439.82|437.18|439.69|437.05|0
1647423730000|2022-03-16 09:42:10|439.69|437.05|439.94|437.3|439.94|437.3|439.69|437.05|0
1647423740000|2022-03-16 09:42:20|439.69|437.05|439.94|437.3|439.94|437.3|439.69|437.05|0
1647423750000|2022-03-16 09:42:30|440.19|437.55|440.19|437.55|440.19|437.55|440.19|437.55|0
1647423760000|2022-03-16 09:42:40|439.94|437.3|439.94|437.3|440.07|437.43|439.94|437.3|0
1647423770000|2022-03-16 09:42:50|440.19|437.55|440.19|437.55|440.32|437.68|440.19|437.55|0
1647423780000|2022-03-16 09:43:00|440.44|437.8|440.69|438.05|440.69|438.05|440.44|437.8|0
1647423790000|2022-03-16 09:43:10|441.19|438.55|441.44|438.8|441.44|438.8|441.19|438.55|0
1647423800000|2022-03-16 09:43:20|441.69|439.05|441.57|438.93|441.69|439.05|441.44|438.8|0
1647423810000|2022-03-16 09:43:30|441.44|438.8|441.19|438.55|441.44|438.8|441.19|438.55|0
1647423820000|2022-03-16 09:43:40|441.44|438.8|441.57|438.93|441.57|438.93|441.44|438.8|0
1647423830000|2022-03-16 09:43:50|441.44|438.8|441.32|438.68|441.44|438.8|441.32|438.68|0
1647423840000|2022-03-16 09:44:00|441.44|438.8|441.69|439.05|441.69|439.05|441.44|438.8|0
1647423850000|2022-03-16 09:44:10|441.82|439.18|441.94|439.3|441.94|439.3|441.69|439.05|0
1647423860000|2022-03-16 09:44:20|441.69|439.05|442.19|439.55|442.19|439.55|441.69|439.05|0
1647423870000|2022-03-16 09:44:30|441.69|439.05|441.69|439.05|441.69|439.05|441.69|439.05|0
1647423880000|2022-03-16 09:44:40|441.82|439.18|441.94|439.3|441.94|439.3|441.82|439.18|0
1647423890000|2022-03-16 09:44:50|442.19|439.55|442.19|439.55|442.19|439.55|442.19|439.55|0
1647423900000|2022-03-16 09:45:00|442.57|439.93|442.44|439.8|442.57|439.93|442.44|439.8|0
1647423910000|2022-03-16 09:45:10|442.69|440.05|442.44|439.8|442.69|440.05|442.44|439.8|0
1647423920000|2022-03-16 09:45:20|442.69|440.05|442.69|440.05|442.69|440.05|442.69|440.05|0
1647423930000|2022-03-16 09:45:30|442.82|440.18|442.94|440.3|442.94|440.3|442.82|440.18|0
1647423940000|2022-03-16 09:45:40|443.44|440.8|443.19|440.55|443.44|440.8|443.19|440.55|0
1647423950000|2022-03-16 09:45:50|443.07|440.43|443.32|440.68|443.32|440.68|443.07|440.43|0
1647423960000|2022-03-16 09:46:00|443.19|440.55|442.94|440.3|443.19|440.55|442.94|440.3|0
1647423970000|2022-03-16 09:46:10|443.19|440.55|443.19|440.55|443.19|440.55|443.19|440.55|0
1647423980000|2022-03-16 09:46:20|442.94|440.3|442.94|440.3|443.19|440.55|442.94|440.3|0
1647423990000|2022-03-16 09:46:30|442.69|440.05|443.19|440.55|443.19|440.55|442.69|440.05|0
1647424000000|2022-03-16 09:46:40|443.07|440.43|442.94|440.3|443.32|440.68|442.94|440.3|0
1647424010000|2022-03-16 09:46:50|443.07|440.43|443.07|440.43|443.07|440.43|443.07|440.43|0
1647424020000|2022-03-16 09:47:00|443.19|440.55|443.32|440.68|443.32|440.68|443.19|440.55|0
1647424030000|2022-03-16 09:47:10|443.44|440.8|443.44|440.8|443.44|440.8|443.44|440.8|0
1647424040000|2022-03-16 09:47:20|443.07|440.43|442.94|440.3|443.19|440.55|442.94|440.3|0
1647424050000|2022-03-16 09:47:30|443.44|440.8|443.69|441.05|443.69|441.05|443.44|440.8|0
1647424060000|2022-03-16 09:47:40|443.94|441.3|443.94|441.3|443.94|441.3|443.69|441.05|0
1647424070000|2022-03-16 09:47:50|443.69|441.05|443.69|441.05|443.69|441.05|443.69|441.05|0
1647424080000|2022-03-16 09:48:00|444.19|441.55|444.07|441.43|444.19|441.55|444.07|441.43|0
1647424090000|2022-03-16 09:48:10|443.94|441.3|443.69|441.05|443.94|441.3|443.69|441.05|0
1647424100000|2022-03-16 09:48:20|443.19|440.55|443.32|440.68|443.32|440.68|443.19|440.55|0
1647424110000|2022-03-16 09:48:30|443.57|440.93|444.19|441.55|444.19|441.55|443.57|440.93|0
1647424120000|2022-03-16 09:48:40|443.94|441.3|443.94|441.3|444.19|441.55|443.94|441.3|0
1647424130000|2022-03-16 09:48:50|443.69|441.05|443.44|440.8|443.82|441.18|443.44|440.8|0
1647424140000|2022-03-16 09:49:00|443.19|440.55|443.19|440.55|443.19|440.55|443.19|440.55|0
1647424150000|2022-03-16 09:49:10|442.94|440.3|442.57|439.93|442.94|440.3|442.57|439.93|0
1647424160000|2022-03-16 09:49:20|442.44|439.8|442.44|439.8|442.69|440.05|442.44|439.8|0
1647424170000|2022-03-16 09:49:30|442.19|439.55|442.69|440.05|442.69|440.05|442.19|439.55|0
1647424180000|2022-03-16 09:49:40|442.57|439.93|442.94|440.3|442.94|440.3|442.57|439.93|0
1647424200000|2022-03-16 09:50:00|442.82|440.18|442.57|439.93|442.94|440.3|442.57|439.93|0
1647424210000|2022-03-16 09:50:10|442.94|440.3|442.82|440.18|442.94|440.3|442.82|440.18|0
1647424220000|2022-03-16 09:50:20|442.69|440.05|442.57|439.93|443.19|440.55|442.57|439.93|0
1647424230000|2022-03-16 09:50:30|442.44|439.8|442.44|439.8|442.44|439.8|442.44|439.8|0
1647424240000|2022-03-16 09:50:40|441.94|439.3|441.94|439.3|441.94|439.3|441.94|439.3|0
1647424250000|2022-03-16 09:50:50|441.69|439.05|441.69|439.05|441.94|439.3|441.69|439.05|0
1647424260000|2022-03-16 09:51:00|441.44|438.8|441.44|438.8|441.69|439.05|441.44|438.8|0
1647424270000|2022-03-16 09:51:10|441.19|438.55|441.19|438.55|441.32|438.68|441.19|438.55|0
1647424300000|2022-03-16 09:51:40|440.94|438.3|440.94|438.3|440.94|438.3|440.94|438.3|0
1647424310000|2022-03-16 09:51:50|441.19|438.55|441.19|438.55|441.19|438.55|441.19|438.55|0
1647424320000|2022-03-16 09:52:00|440.94|438.3|440.82|438.18|440.94|438.3|440.69|438.05|0
1647424330000|2022-03-16 09:52:10|441.19|438.55|440.69|438.05|441.19|438.55|440.69|438.05|0
1647424340000|2022-03-16 09:52:20|440.57|437.93|440.57|437.93|440.57|437.93|440.57|437.93|0
1647424350000|2022-03-16 09:52:30|440.69|438.05|440.69|438.05|440.69|438.05|440.57|437.93|0
1647424360000|2022-03-16 09:52:40|440.94|438.3|440.44|437.8|441.19|438.55|440.44|437.8|0
1647424370000|2022-03-16 09:52:50|440.32|437.68|439.94|437.3|440.32|437.68|439.94|437.3|0
1647424380000|2022-03-16 09:53:00|439.82|437.18|440.19|437.55|440.19|437.55|439.82|437.18|0
1647424390000|2022-03-16 09:53:10|440.07|437.43|440.44|437.8|440.44|437.8|440.07|437.43|0
1647424400000|2022-03-16 09:53:20|440.69|438.05|440.57|437.93|440.69|438.05|440.57|437.93|0
1647424410000|2022-03-16 09:53:30|440.69|438.05|441.19|438.55|441.69|439.05|440.69|438.05|0
1647424420000|2022-03-16 09:53:40|441.44|438.8|441.69|439.05|441.69|439.05|441.44|438.8|0
1647424430000|2022-03-16 09:53:50|441.44|438.8|441.44|438.8|441.44|438.8|441.44|438.8|0
1647424440000|2022-03-16 09:54:00|441.69|439.05|441.69|439.05|441.69|439.05|441.69|439.05|0
1647424450000|2022-03-16 09:54:10|441.94|439.3|441.94|439.3|441.94|439.3|441.69|439.05|0
1647424460000|2022-03-16 09:54:20|442.19|439.55|442.19|439.55|442.19|439.55|442.19|439.55|0
1647424470000|2022-03-16 09:54:30|443.19|440.55|443.19|440.55|443.19|440.55|442.94|440.3|0
1647424480000|2022-03-16 09:54:40|443.44|440.8|443.44|440.8|443.44|440.8|443.44|440.8|0
1647424490000|2022-03-16 09:54:50|443.69|441.05|443.69|441.05|443.69|441.05|443.57|440.93|0
1647424500000|2022-03-16 09:55:00|443.82|441.18|443.82|441.18|443.94|441.3|443.82|441.18|0
1647424510000|2022-03-16 09:55:10|443.94|441.3|444.44|441.8|444.44|441.8|443.94|441.3|0
1647424520000|2022-03-16 09:55:20|444.07|441.43|443.82|441.18|444.07|441.43|443.82|441.18|0
1647424530000|2022-03-16 09:55:30|443.57|440.93|443.32|440.68|443.57|440.93|443.32|440.68|0
1647424540000|2022-03-16 09:55:40|442.94|440.3|442.69|440.05|442.94|440.3|442.57|439.93|0
1647424550000|2022-03-16 09:55:50|442.44|439.8|442.69|440.05|442.69|440.05|442.44|439.8|0
1647424560000|2022-03-16 09:56:00|442.94|440.3|442.69|440.05|443.07|440.43|442.69|440.05|0
1647424570000|2022-03-16 09:56:10|443.07|440.43|443.19|440.55|443.19|440.55|442.94|440.3|0
1647424580000|2022-03-16 09:56:20|443.44|440.8|443.44|440.8|443.44|440.8|443.44|440.8|0
1647424590000|2022-03-16 09:56:30|443.19|440.55|443.82|441.18|443.82|441.18|443.19|440.55|0
1647424600000|2022-03-16 09:56:40|444.19|441.55|444.44|441.8|444.44|441.8|444.19|441.55|0
1647424610000|2022-03-16 09:56:50|444.19|441.55|444.19|441.55|444.19|441.55|444.19|441.55|0
1647424620000|2022-03-16 09:57:00|444.57|441.93|444.19|441.55|444.57|441.93|444.19|441.55|0
1647424630000|2022-03-16 09:57:10|444.32|441.68|444.19|441.55|444.69|442.05|444.19|441.55|0
1647424640000|2022-03-16 09:57:20|444.32|441.68|444.94|442.3|444.94|442.3|444.32|441.68|0
1647424650000|2022-03-16 09:57:30|444.69|442.05|444.94|442.3|444.94|442.3|444.69|442.05|0
1647424660000|2022-03-16 09:57:40|445.82|443.18|445.69|443.05|445.94|443.3|445.69|443.05|0
1647424670000|2022-03-16 09:57:50|445.19|442.55|445.19|442.55|445.19|442.55|444.94|442.3|0
1647424680000|2022-03-16 09:58:00|444.94|442.3|444.44|441.8|445.19|442.55|444.44|441.8|0
1647424690000|2022-03-16 09:58:10|444.69|442.05|444.44|441.8|444.69|442.05|444.44|441.8|0
1647424700000|2022-03-16 09:58:20|444.19|441.55|444.19|441.55|444.19|441.55|443.94|441.3|0
1647424710000|2022-03-16 09:58:30|444.44|441.8|444.44|441.8|444.44|441.8|444.44|441.8|0
1647424720000|2022-03-16 09:58:40|444.19|441.55|444.19|441.55|444.19|441.55|444.19|441.55|0
1647424730000|2022-03-16 09:58:50|444.44|441.8|444.44|441.8|444.44|441.8|444.19|441.55|0
1647424740000|2022-03-16 09:59:00|444.57|441.93|444.19|441.55|444.57|441.93|444.19|441.55|0
1647424750000|2022-03-16 09:59:10|444.44|441.8|444.19|441.55|444.44|441.8|444.19|441.55|0
1647424760000|2022-03-16 09:59:20|444.44|441.8|444.57|441.93|444.82|442.18|444.44|441.8|0
1647424770000|2022-03-16 09:59:30|444.69|442.05|444.82|442.18|444.94|442.3|444.69|442.05|0
1647424780000|2022-03-16 09:59:40|444.69|442.05|444.82|442.18|444.82|442.18|444.57|441.93|0
1647424790000|2022-03-16 09:59:50|444.69|442.05|444.69|442.05|444.69|442.05|444.69|442.05|0
1647424800000|2022-03-16 10:00:00|444.94|442.3|445.19|442.55|445.32|442.68|444.94|442.3|0
1647424810000|2022-03-16 10:00:10|445.32|442.68|444.19|441.55|445.32|442.68|444.19|441.55|0
1647424820000|2022-03-16 10:00:20|444.44|441.8|444.19|441.55|444.44|441.8|444.19|441.55|0
1647424830000|2022-03-16 10:00:30|444.44|441.8|445.19|442.55|445.19|442.55|444.44|441.8|0
1647424840000|2022-03-16 10:00:40|444.94|442.3|444.82|442.18|444.94|442.3|444.69|442.05|0
1647424850000|2022-03-16 10:00:50|444.69|442.05|444.44|441.8|444.94|442.3|444.19|441.55|0
1647424860000|2022-03-16 10:01:00|444.69|442.05|444.19|441.55|444.69|442.05|444.19|441.55|0
1647424900000|2022-03-16 10:01:40|444.44|441.8|444.44|441.8|444.44|441.8|444.44|441.8|0
1647424910000|2022-03-16 10:01:50|444.69|442.05|444.69|442.05|444.94|442.3|444.69|442.05|0
1647424920000|2022-03-16 10:02:00|444.44|441.8|444.19|441.55|444.44|441.8|444.19|441.55|0
1647424930000|2022-03-16 10:02:10|443.94|441.3|443.94|441.3|444.07|441.43|443.94|441.3|0
1647424950000|2022-03-16 10:02:30|443.69|441.05|443.82|441.18|443.82|441.18|443.69|441.05|0
1647424960000|2022-03-16 10:02:40|443.69|441.05|443.94|441.3|443.94|441.3|443.69|441.05|0
1647424970000|2022-03-16 10:02:50|442.94|440.3|442.69|440.05|442.94|440.3|442.69|440.05|0
1647424980000|2022-03-16 10:03:00|442.44|439.8|442.69|440.05|442.69|440.05|442.44|439.8|0
1647424990000|2022-03-16 10:03:10|442.82|440.18|443.07|440.43|443.07|440.43|442.82|440.18|0
1647425000000|2022-03-16 10:03:20|442.69|440.05|442.94|440.3|442.94|440.3|442.69|440.05|0
1647425010000|2022-03-16 10:03:30|442.57|439.93|442.44|439.8|442.57|439.93|442.19|439.55|0
1647425020000|2022-03-16 10:03:40|442.19|439.55|442.44|439.8|442.69|440.05|442.19|439.55|0
1647425030000|2022-03-16 10:03:50|442.57|439.93|442.69|440.05|442.69|440.05|442.57|439.93|0
1647425040000|2022-03-16 10:04:00|442.94|440.3|442.69|440.05|442.94|440.3|442.44|439.8|0
1647425050000|2022-03-16 10:04:10|442.57|439.93|442.07|439.43|442.57|439.93|442.07|439.43|0
1647425060000|2022-03-16 10:04:20|441.82|439.18|441.82|439.18|441.82|439.18|441.82|439.18|0
1647425070000|2022-03-16 10:04:30|441.94|439.3|442.19|439.55|442.19|439.55|441.94|439.3|0
1647425080000|2022-03-16 10:04:40|442.07|439.43|442.19|439.55|442.19|439.55|442.07|439.43|0
1647425090000|2022-03-16 10:04:50|442.69|440.05|442.69|440.05|442.69|440.05|442.69|440.05|0
1647425100000|2022-03-16 10:05:00|442.82|440.18|443.19|440.55|443.19|440.55|442.82|440.18|0
1647425110000|2022-03-16 10:05:10|443.07|440.43|442.94|440.3|443.07|440.43|442.94|440.3|0
1647425120000|2022-03-16 10:05:20|443.44|440.8|442.94|440.3|443.44|440.8|442.94|440.3|0
1647425130000|2022-03-16 10:05:30|442.57|439.93|442.19|439.55|442.57|439.93|442.19|439.55|0
1647425140000|2022-03-16 10:05:40|441.94|439.3|441.82|439.18|441.94|439.3|441.82|439.18|0
1647425150000|2022-03-16 10:05:50|441.69|439.05|442.19|439.55|442.19|439.55|441.69|439.05|0
1647425160000|2022-03-16 10:06:00|442.44|439.8|442.69|440.05|442.69|440.05|442.32|439.68|0
1647425170000|2022-03-16 10:06:10|442.94|440.3|442.94|440.3|442.94|440.3|442.94|440.3|0
1647425180000|2022-03-16 10:06:20|443.19|440.55|442.94|440.3|443.19|440.55|442.94|440.3|0
1647425190000|2022-03-16 10:06:30|443.07|440.43|442.94|440.3|443.19|440.55|442.94|440.3|0
1647425200000|2022-03-16 10:06:40|443.07|440.43|443.32|440.68|443.44|440.8|443.07|440.43|0
1647425210000|2022-03-16 10:06:50|443.44|440.8|443.19|440.55|443.44|440.8|443.19|440.55|0
1647425220000|2022-03-16 10:07:00|443.07|440.43|442.94|440.3|443.07|440.43|442.94|440.3|0
1647425230000|2022-03-16 10:07:10|443.07|440.43|443.44|440.8|443.44|440.8|443.07|440.43|0
1647425240000|2022-03-16 10:07:20|443.07|440.43|442.94|440.3|443.07|440.43|442.94|440.3|0
1647425250000|2022-03-16 10:07:30|442.69|440.05|442.69|440.05|442.82|440.18|442.69|440.05|0
1647425260000|2022-03-16 10:07:40|442.44|439.8|442.82|440.18|442.82|440.18|442.44|439.8|0
1647425270000|2022-03-16 10:07:50|442.69|440.05|442.69|440.05|442.69|440.05|442.69|440.05|0
1647425280000|2022-03-16 10:08:00|442.57|439.93|442.44|439.8|442.69|440.05|442.44|439.8|0
1647425290000|2022-03-16 10:08:10|442.69|440.05|442.82|440.18|442.82|440.18|442.69|440.05|0
1647425300000|2022-03-16 10:08:20|442.57|439.93|442.57|439.93|442.57|439.93|442.57|439.93|0
1647425310000|2022-03-16 10:08:30|442.69|440.05|443.07|440.43|443.19|440.55|442.69|440.05|0
1647425320000|2022-03-16 10:08:40|443.19|440.55|442.69|440.05|443.19|440.55|442.69|440.05|0
1647425330000|2022-03-16 10:08:50|442.82|440.18|442.82|440.18|442.82|440.18|442.69|440.05|0
1647425340000|2022-03-16 10:09:00|442.69|440.05|442.69|440.05|442.69|440.05|442.69|440.05|0
1647425350000|2022-03-16 10:09:10|442.57|439.93|443.07|440.43|443.07|440.43|442.57|439.93|0
1647425360000|2022-03-16 10:09:20|442.94|440.3|442.94|440.3|443.07|440.43|442.82|440.18|0
1647425370000|2022-03-16 10:09:30|443.07|440.43|442.94|440.3|443.07|440.43|442.94|440.3|0
1647425380000|2022-03-16 10:09:40|443.69|441.05|443.44|440.8|443.69|441.05|443.44|440.8|0
1647425390000|2022-03-16 10:09:50|443.19|440.55|442.94|440.3|443.19|440.55|442.94|440.3|0
1647425400000|2022-03-16 10:10:00|439.69|437.05|439.94|437.3|439.94|437.3|438.32|435.68|0
1647425410000|2022-03-16 10:10:10|437.69|435.05|440.69|438.05|440.69|438.05|437.69|435.05|0
1647425420000|2022-03-16 10:10:20|441.07|438.43|440.19|437.55|441.19|438.55|440.19|437.55|0
1647425430000|2022-03-16 10:10:30|439.69|437.05|439.44|436.8|440.07|437.43|439.44|436.8|0
1647425440000|2022-03-16 10:10:40|439.94|437.3|439.69|437.05|439.94|437.3|439.69|437.05|0
1647425450000|2022-03-16 10:10:50|440.07|437.43|437.94|435.3|440.07|437.43|437.94|435.3|0
1647425460000|2022-03-16 10:11:00|436.19|433.55|435.19|432.55|436.94|434.3|435.19|432.55|0
1647425470000|2022-03-16 10:11:10|435.69|433.05|438.44|435.8|438.44|435.8|435.69|433.05|0
1647425480000|2022-03-16 10:11:20|438.69|436.05|438.19|435.55|438.94|436.3|438.19|435.55|0
1647425490000|2022-03-16 10:11:30|438.44|435.8|437.69|435.05|438.44|435.8|437.69|435.05|0
1647425500000|2022-03-16 10:11:40|437.19|434.55|436.32|433.68|437.19|434.55|436.32|433.68|0
1647425510000|2022-03-16 10:11:50|435.94|433.3|434.69|432.05|435.94|433.3|434.69|432.05|0
1647425520000|2022-03-16 10:12:00|435.07|432.43|435.32|432.68|435.32|432.68|434.69|432.05|0
1647425530000|2022-03-16 10:12:10|435.69|433.05|436.19|433.55|436.19|433.55|435.44|432.8|0
1647425540000|2022-03-16 10:12:20|436.44|433.8|434.44|431.8|436.57|433.93|434.44|431.8|0
1647425550000|2022-03-16 10:12:30|434.69|432.05|434.69|432.05|434.69|432.05|434.44|431.8|0
1647425560000|2022-03-16 10:12:40|434.19|431.55|434.44|431.8|434.44|431.8|434.07|431.43|0
1647425570000|2022-03-16 10:12:50|434.19|431.55|434.19|431.55|434.32|431.68|434.19|431.55|0
1647425580000|2022-03-16 10:13:00|434.07|431.43|433.94|431.3|434.07|431.43|433.94|431.3|0
1647425590000|2022-03-16 10:13:10|434.07|431.43|433.69|431.05|434.69|432.05|433.69|431.05|0
1647425600000|2022-03-16 10:13:20|434.19|431.55|434.44|431.8|434.57|431.93|434.19|431.55|0
1647425610000|2022-03-16 10:13:30|434.94|432.3|434.82|432.18|434.94|432.3|434.69|432.05|0
1647425620000|2022-03-16 10:13:40|434.94|432.3|434.44|431.8|434.94|432.3|434.44|431.8|0
1647425630000|2022-03-16 10:13:50|434.69|432.05|435.07|432.43|435.07|432.43|434.69|432.05|0
1647425640000|2022-03-16 10:14:00|434.32|431.68|434.57|431.93|434.94|432.3|434.32|431.68|0
1647425650000|2022-03-16 10:14:10|434.19|431.55|430.44|427.8|434.19|431.55|430.44|427.8|0
1647425660000|2022-03-16 10:14:20|429.94|427.3|430.69|428.05|430.69|428.05|429.94|427.3|0
1647425670000|2022-03-16 10:14:30|431.19|428.55|430.82|428.18|431.44|428.8|430.82|428.18|0
1647425680000|2022-03-16 10:14:40|430.94|428.3|430.32|427.68|430.94|428.3|430.32|427.68|0
1647425690000|2022-03-16 10:14:50|430.19|427.55|431.44|428.8|431.44|428.8|430.19|427.55|0
1647425700000|2022-03-16 10:15:00|430.69|428.05|429.69|427.05|430.69|428.05|429.69|427.05|0
1647425710000|2022-03-16 10:15:10|430.19|427.55|429.44|426.8|430.19|427.55|429.44|426.8|0
1647425720000|2022-03-16 10:15:20|430.19|427.55|430.19|427.55|430.19|427.55|429.94|427.3|0
1647425730000|2022-03-16 10:15:30|429.94|427.3|429.94|427.3|430.19|427.55|429.94|427.3|0
1647425740000|2022-03-16 10:15:40|429.69|427.05|429.44|426.8|429.69|427.05|429.44|426.8|0
1647425750000|2022-03-16 10:15:50|428.94|426.3|428.69|426.05|428.94|426.3|428.69|426.05|0
1647425760000|2022-03-16 10:16:00|428.94|426.3|428.69|426.05|428.94|426.3|428.69|426.05|0
1647425770000|2022-03-16 10:16:10|428.44|425.8|428.07|425.43|428.44|425.8|428.07|425.43|0
1647425780000|2022-03-16 10:16:20|428.19|425.55|428.19|425.55|428.44|425.8|428.19|425.55|0
1647425790000|2022-03-16 10:16:30|427.94|425.3|429.07|426.43|429.19|426.55|427.94|425.3|0
1647425800000|2022-03-16 10:16:40|429.19|426.55|430.07|427.43|430.19|427.55|429.19|426.55|0
1647425810000|2022-03-16 10:16:50|429.94|427.3|430.07|427.43|430.19|427.55|429.94|427.3|0
1647425820000|2022-03-16 10:17:00|429.94|427.3|429.69|427.05|429.94|427.3|429.69|427.05|0
1647425830000|2022-03-16 10:17:10|429.94|427.3|431.19|428.55|431.19|428.55|429.94|427.3|0
1647425840000|2022-03-16 10:17:20|431.44|428.8|431.07|428.43|431.44|428.8|430.94|428.3|0
1647425850000|2022-03-16 10:17:30|430.94|428.3|431.69|429.05|431.69|429.05|430.94|428.3|0
1647425860000|2022-03-16 10:17:40|431.44|428.8|431.44|428.8|431.44|428.8|431.32|428.68|0
1647425870000|2022-03-16 10:17:50|431.94|429.3|432.19|429.55|432.19|429.55|431.69|429.05|0
1647425880000|2022-03-16 10:18:00|432.44|429.8|432.44|429.8|432.69|430.05|432.44|429.8|0
1647425890000|2022-03-16 10:18:10|432.57|429.93|432.69|430.05|432.69|430.05|432.57|429.93|0
1647425900000|2022-03-16 10:18:20|434.19|431.55|434.32|431.68|434.44|431.8|434.07|431.43|0
1647425910000|2022-03-16 10:18:30|434.44|431.8|433.82|431.18|434.44|431.8|433.82|431.18|0
1647425920000|2022-03-16 10:18:40|433.57|430.93|432.44|429.8|433.57|430.93|432.44|429.8|0
1647425930000|2022-03-16 10:18:50|432.94|430.3|432.57|429.93|432.94|430.3|432.57|429.93|0
1647425940000|2022-03-16 10:19:00|432.69|430.05|432.32|429.68|432.69|430.05|432.19|429.55|0
1647425950000|2022-03-16 10:19:10|432.94|430.3|433.07|430.43|433.44|430.8|432.94|430.3|0
1647425960000|2022-03-16 10:19:20|432.44|429.8|432.44|429.8|432.44|429.8|432.44|429.8|0
1647425970000|2022-03-16 10:19:30|432.19|429.55|432.57|429.93|432.57|429.93|431.94|429.3|0
1647425980000|2022-03-16 10:19:40|432.69|430.05|432.44|429.8|432.94|430.3|432.44|429.8|0
1647425990000|2022-03-16 10:19:50|432.19|429.55|432.44|429.8|432.69|430.05|432.19|429.55|0
1647426000000|2022-03-16 10:20:00|432.69|430.05|432.69|430.05|433.19|430.55|432.69|430.05|0
1647426010000|2022-03-16 10:20:10|432.57|429.93|432.57|429.93|432.69|430.05|432.19|429.55|0
1647426020000|2022-03-16 10:20:20|432.69|430.05|432.82|430.18|432.82|430.18|432.69|430.05|0
1647426030000|2022-03-16 10:20:30|432.94|430.3|432.44|429.8|432.94|430.3|432.44|429.8|0
1647426040000|2022-03-16 10:20:40|432.69|430.05|432.94|430.3|432.94|430.3|432.32|429.68|0
1647426050000|2022-03-16 10:20:50|432.69|430.05|432.69|430.05|432.82|430.18|432.69|430.05|0
1647426060000|2022-03-16 10:21:00|432.44|429.8|432.69|430.05|432.94|430.3|432.44|429.8|0
1647426070000|2022-03-16 10:21:10|432.82|430.18|432.69|430.05|432.94|430.3|432.69|430.05|0
1647426080000|2022-03-16 10:21:20|432.94|430.3|433.19|430.55|433.19|430.55|432.94|430.3|0
1647426090000|2022-03-16 10:21:30|432.82|430.18|432.94|430.3|433.19|430.55|432.82|430.18|0
1647426100000|2022-03-16 10:21:40|432.69|430.05|432.69|430.05|432.69|430.05|432.44|429.8|0
1647426110000|2022-03-16 10:21:50|432.82|430.18|432.69|430.05|432.82|430.18|432.69|430.05|0
1647426120000|2022-03-16 10:22:00|432.94|430.3|432.69|430.05|432.94|430.3|432.69|430.05|0
1647426130000|2022-03-16 10:22:10|432.44|429.8|432.94|430.3|432.94|430.3|432.07|429.43|0
1647426140000|2022-03-16 10:22:20|432.69|430.05|432.94|430.3|433.19|430.55|432.69|430.05|0
1647426150000|2022-03-16 10:22:30|433.19|430.55|432.94|430.3|433.19|430.55|432.94|430.3|0
1647426160000|2022-03-16 10:22:40|432.19|429.55|432.32|429.68|432.44|429.8|432.19|429.55|0
1647426170000|2022-03-16 10:22:50|431.94|429.3|432.32|429.68|432.44|429.8|431.94|429.3|0
1647426180000|2022-03-16 10:23:00|432.19|429.55|432.44|429.8|432.57|429.93|432.19|429.55|0
1647426190000|2022-03-16 10:23:10|432.19|429.55|432.69|430.05|432.69|430.05|432.19|429.55|0
1647426200000|2022-03-16 10:23:20|432.57|429.93|432.69|430.05|432.69|430.05|432.57|429.93|0
1647426210000|2022-03-16 10:23:30|432.94|430.3|432.94|430.3|432.94|430.3|432.94|430.3|0
1647426220000|2022-03-16 10:23:40|432.82|430.18|432.94|430.3|432.94|430.3|432.69|430.05|0
1647426230000|2022-03-16 10:23:50|432.82|430.18|432.32|429.68|432.82|430.18|432.32|429.68|0
1647426240000|2022-03-16 10:24:00|432.44|429.8|432.44|429.8|432.69|430.05|432.44|429.8|0
1647426250000|2022-03-16 10:24:10|432.19|429.55|432.44|429.8|432.44|429.8|432.19|429.55|0
1647426260000|2022-03-16 10:24:20|432.32|429.68|433.07|430.43|433.07|430.43|432.32|429.68|0
1647426270000|2022-03-16 10:24:30|433.19|430.55|433.07|430.43|433.19|430.55|432.69|430.05|0
1647426280000|2022-03-16 10:24:40|433.19|430.55|432.94|430.3|433.19|430.55|432.94|430.3|0
1647426290000|2022-03-16 10:24:50|432.69|430.05|432.69|430.05|432.94|430.3|432.69|430.05|0
1647426300000|2022-03-16 10:25:00|432.57|429.93|432.94|430.3|432.94|430.3|432.57|429.93|0
1647426310000|2022-03-16 10:25:10|432.69|430.05|432.82|430.18|432.94|430.3|432.69|430.05|0
1647426320000|2022-03-16 10:25:20|433.19|430.55|432.94|430.3|433.19|430.55|432.94|430.3|0
1647426330000|2022-03-16 10:25:30|432.69|430.05|433.19|430.55|433.19|430.55|432.69|430.05|0
1647426340000|2022-03-16 10:25:40|433.69|431.05|433.69|431.05|433.94|431.3|433.69|431.05|0
1647426350000|2022-03-16 10:25:50|433.94|431.3|433.19|430.55|433.94|431.3|433.19|430.55|0
1647426360000|2022-03-16 10:26:00|433.57|430.93|433.69|431.05|433.69|431.05|433.57|430.93|0
1647426370000|2022-03-16 10:26:10|433.44|430.8|433.82|431.18|433.82|431.18|433.19|430.55|0
1647426380000|2022-03-16 10:26:20|433.44|430.8|433.69|431.05|433.69|431.05|433.44|430.8|0
1647426390000|2022-03-16 10:26:30|433.94|431.3|434.19|431.55|434.19|431.55|433.94|431.3|0
1647426400000|2022-03-16 10:26:40|434.07|431.43|434.19|431.55|434.19|431.55|434.07|431.43|0
1647426410000|2022-03-16 10:26:50|433.94|431.3|433.82|431.18|433.94|431.3|433.82|431.18|0
1647426420000|2022-03-16 10:27:00|433.94|431.3|433.44|430.8|433.94|431.3|433.44|430.8|0
1647426430000|2022-03-16 10:27:10|433.57|430.93|433.44|430.8|433.57|430.93|433.32|430.68|0
1647426440000|2022-03-16 10:27:20|433.19|430.55|433.19|430.55|433.19|430.55|433.19|430.55|0
1647426450000|2022-03-16 10:27:30|433.44|430.8|433.94|431.3|433.94|431.3|433.44|430.8|0
1647426460000|2022-03-16 10:27:40|434.07|431.43|434.44|431.8|434.44|431.8|434.07|431.43|0
1647426470000|2022-03-16 10:27:50|434.94|432.3|434.32|431.68|434.94|432.3|434.32|431.68|0
1647426480000|2022-03-16 10:28:00|434.69|432.05|434.69|432.05|434.94|432.3|434.69|432.05|0
1647426490000|2022-03-16 10:28:10|434.32|431.68|434.07|431.43|434.32|431.68|434.07|431.43|0
1647426500000|2022-03-16 10:28:20|433.94|431.3|433.94|431.3|434.19|431.55|433.94|431.3|0
1647426510000|2022-03-16 10:28:30|434.69|432.05|434.94|432.3|434.94|432.3|434.69|432.05|0
1647426520000|2022-03-16 10:28:40|434.82|432.18|434.57|431.93|434.94|432.3|434.57|431.93|0
1647426530000|2022-03-16 10:28:50|434.44|431.8|434.94|432.3|434.94|432.3|434.44|431.8|0
1647426540000|2022-03-16 10:29:00|435.07|432.43|435.44|432.8|435.44|432.8|435.07|432.43|0
1647426550000|2022-03-16 10:29:10|435.69|433.05|435.44|432.8|435.69|433.05|435.44|432.8|0
1647426560000|2022-03-16 10:29:20|435.19|432.55|435.44|432.8|435.44|432.8|435.19|432.55|0
1647426570000|2022-03-16 10:29:30|435.32|432.68|435.19|432.55|435.44|432.8|435.19|432.55|0
1647426580000|2022-03-16 10:29:40|435.44|432.8|435.44|432.8|435.44|432.8|435.19|432.55|0
1647426590000|2022-03-16 10:29:50|435.32|432.68|435.69|433.05|435.69|433.05|435.32|432.68|0
1647426600000|2022-03-16 10:30:00|435.57|432.93|434.94|432.3|435.57|432.93|434.82|432.18|0
1647426610000|2022-03-16 10:30:10|434.82|432.18|434.69|432.05|434.82|432.18|434.69|432.05|0
1647426620000|2022-03-16 10:30:20|434.44|431.8|434.44|431.8|434.44|431.8|434.32|431.68|0
1647426630000|2022-03-16 10:30:30|434.32|431.68|434.69|432.05|434.69|432.05|434.19|431.55|0
1647426640000|2022-03-16 10:30:40|434.82|432.18|434.69|432.05|434.94|432.3|434.69|432.05|0
1647426650000|2022-03-16 10:30:50|434.44|431.8|434.44|431.8|434.44|431.8|434.32|431.68|0
1647426660000|2022-03-16 10:31:00|434.94|432.3|434.94|432.3|434.94|432.3|434.69|432.05|0
1647426670000|2022-03-16 10:31:10|435.32|432.68|434.69|432.05|435.32|432.68|434.69|432.05|0
1647426680000|2022-03-16 10:31:20|434.07|431.43|434.07|431.43|434.19|431.55|433.94|431.3|0
1647426690000|2022-03-16 10:31:30|433.69|431.05|434.44|431.8|434.44|431.8|433.69|431.05|0
1647426700000|2022-03-16 10:31:40|434.57|431.93|434.57|431.93|434.57|431.93|434.57|431.93|0
1647426710000|2022-03-16 10:31:50|434.94|432.3|434.19|431.55|434.94|432.3|434.19|431.55|0
1647426720000|2022-03-16 10:32:00|434.44|431.8|434.32|431.68|434.44|431.8|434.19|431.55|0
1647426730000|2022-03-16 10:32:10|434.19|431.55|434.44|431.8|434.44|431.8|434.19|431.55|0
1647426740000|2022-03-16 10:32:20|434.69|432.05|434.57|431.93|434.69|432.05|434.32|431.68|0
1647426750000|2022-03-16 10:32:30|434.69|432.05|434.57|431.93|434.69|432.05|434.57|431.93|0
1647426760000|2022-03-16 10:32:40|434.69|432.05|433.57|430.93|434.69|432.05|433.57|430.93|0
1647426770000|2022-03-16 10:32:50|433.19|430.55|433.07|430.43|433.19|430.55|433.07|430.43|0
1647426780000|2022-03-16 10:33:00|433.19|430.55|432.94|430.3|433.19|430.55|432.94|430.3|0
1647426790000|2022-03-16 10:33:10|433.07|430.43|433.44|430.8|433.44|430.8|433.07|430.43|0
1647426800000|2022-03-16 10:33:20|433.19|430.55|432.94|430.3|433.19|430.55|432.69|430.05|0
1647426810000|2022-03-16 10:33:30|433.19|430.55|433.07|430.43|433.19|430.55|432.69|430.05|0
1647426820000|2022-03-16 10:33:40|432.94|430.3|432.94|430.3|432.94|430.3|432.94|430.3|0
1647426830000|2022-03-16 10:33:50|433.19|430.55|433.07|430.43|433.44|430.8|433.07|430.43|0
1647426840000|2022-03-16 10:34:00|432.94|430.3|433.07|430.43|433.19|430.55|432.94|430.3|0
1647426850000|2022-03-16 10:34:10|433.44|430.8|433.19|430.55|433.44|430.8|433.19|430.55|0
1647426860000|2022-03-16 10:34:20|432.69|430.05|433.07|430.43|433.07|430.43|432.69|430.05|0
1647426870000|2022-03-16 10:34:30|433.32|430.68|433.32|430.68|433.32|430.68|433.07|430.43|0
1647426880000|2022-03-16 10:34:40|433.44|430.8|433.19|430.55|433.44|430.8|432.94|430.3|0
1647426890000|2022-03-16 10:34:50|433.32|430.68|433.32|430.68|433.32|430.68|433.32|430.68|0
1647426900000|2022-03-16 10:35:00|433.44|430.8|433.44|430.8|433.44|430.8|433.44|430.8|0
1647426920000|2022-03-16 10:35:20|433.69|431.05|434.44|431.8|434.44|431.8|433.69|431.05|0
1647426930000|2022-03-16 10:35:30|434.69|432.05|434.44|431.8|434.69|432.05|434.19|431.55|0
1647426940000|2022-03-16 10:35:40|434.69|432.05|434.94|432.3|434.94|432.3|434.69|432.05|0
1647426950000|2022-03-16 10:35:50|434.82|432.18|434.94|432.3|434.94|432.3|434.69|432.05|0
1647426960000|2022-03-16 10:36:00|434.69|432.05|434.94|432.3|435.07|432.43|434.69|432.05|0
1647426970000|2022-03-16 10:36:10|434.82|432.18|434.82|432.18|434.82|432.18|434.82|432.18|0
1647426980000|2022-03-16 10:36:20|434.69|432.05|434.69|432.05|434.94|432.3|434.69|432.05|0
1647426990000|2022-03-16 10:36:30|434.44|431.8|433.19|430.55|434.44|431.8|433.19|430.55|0
1647427000000|2022-03-16 10:36:40|433.32|430.68|433.57|430.93|433.94|431.3|433.19|430.55|0
1647427010000|2022-03-16 10:36:50|433.69|431.05|433.94|431.3|434.07|431.43|433.69|431.05|0
1647427020000|2022-03-16 10:37:00|434.19|431.55|435.19|432.55|435.19|432.55|434.19|431.55|0
1647427030000|2022-03-16 10:37:10|435.07|432.43|435.32|432.68|435.32|432.68|434.94|432.3|0
1647427040000|2022-03-16 10:37:20|435.44|432.8|434.69|432.05|435.44|432.8|434.69|432.05|0
1647427050000|2022-03-16 10:37:30|434.94|432.3|434.94|432.3|434.94|432.3|434.94|432.3|0
1647427060000|2022-03-16 10:37:40|437.19|434.55|438.44|435.8|438.44|435.8|437.19|434.55|0
1647427070000|2022-03-16 10:37:50|438.19|435.55|438.69|436.05|438.69|436.05|438.19|435.55|0
1647427080000|2022-03-16 10:38:00|437.69|435.05|438.94|436.3|439.44|436.8|437.69|435.05|0
1647427090000|2022-03-16 10:38:10|438.69|436.05|437.94|435.3|438.69|436.05|437.94|435.3|0
1647427100000|2022-03-16 10:38:20|438.07|435.43|437.32|434.68|438.07|435.43|437.32|434.68|0
1647427110000|2022-03-16 10:38:30|437.44|434.8|437.94|435.3|438.44|435.8|437.44|434.8|0
1647427120000|2022-03-16 10:38:40|437.69|435.05|437.57|434.93|437.69|435.05|437.57|434.93|0
1647427130000|2022-03-16 10:38:50|436.69|434.05|436.69|434.05|436.94|434.3|436.69|434.05|0
1647427140000|2022-03-16 10:39:00|436.57|433.93|436.69|434.05|436.69|434.05|436.44|433.8|0
1647427150000|2022-03-16 10:39:10|436.44|433.8|436.44|433.8|436.82|434.18|436.44|433.8|0
1647427160000|2022-03-16 10:39:20|436.82|434.18|436.82|434.18|436.94|434.3|436.82|434.18|0
1647427170000|2022-03-16 10:39:30|436.94|434.3|436.44|433.8|436.94|434.3|436.44|433.8|0
1647427180000|2022-03-16 10:39:40|436.57|433.93|436.44|433.8|436.69|434.05|436.44|433.8|0
1647427190000|2022-03-16 10:39:50|436.32|433.68|436.44|433.8|436.69|434.05|436.32|433.68|0
1647427200000|2022-03-16 10:40:00|436.32|433.68|436.44|433.8|436.57|433.93|436.32|433.68|0
1647427210000|2022-03-16 10:40:10|436.32|433.68|435.94|433.3|436.32|433.68|435.94|433.3|0
1647427220000|2022-03-16 10:40:20|435.69|433.05|435.69|433.05|435.69|433.05|435.19|432.55|0
1647427230000|2022-03-16 10:40:30|435.57|432.93|435.82|433.18|435.82|433.18|435.57|432.93|0
1647427240000|2022-03-16 10:40:40|435.69|433.05|438.94|436.3|438.94|436.3|435.69|433.05|0
1647427250000|2022-03-16 10:40:50|438.82|436.18|437.19|434.55|438.82|436.18|437.19|434.55|0
1647427260000|2022-03-16 10:41:00|437.69|435.05|436.82|434.18|437.94|435.3|436.82|434.18|0
1647427270000|2022-03-16 10:41:10|436.69|434.05|435.94|433.3|437.32|434.68|435.94|433.3|0
1647427280000|2022-03-16 10:41:20|436.19|433.55|436.32|433.68|436.32|433.68|435.94|433.3|0
1647427290000|2022-03-16 10:41:30|436.19|433.55|435.94|433.3|436.19|433.55|435.69|433.05|0
1647427300000|2022-03-16 10:41:40|435.82|433.18|435.44|432.8|435.82|433.18|435.44|432.8|0
1647427310000|2022-03-16 10:41:50|435.19|432.55|435.44|432.8|435.44|432.8|435.19|432.55|0
1647427320000|2022-03-16 10:42:00|436.07|433.43|435.44|432.8|436.07|433.43|435.32|432.68|0
1647427330000|2022-03-16 10:42:10|435.32|432.68|435.44|432.8|435.69|433.05|435.32|432.68|0
1647427340000|2022-03-16 10:42:20|434.94|432.3|434.07|431.43|434.94|432.3|434.07|431.43|0
1647427350000|2022-03-16 10:42:30|434.19|431.55|434.69|432.05|434.69|432.05|434.19|431.55|0
1647427360000|2022-03-16 10:42:40|434.94|432.3|434.94|432.3|434.94|432.3|434.94|432.3|0
1647427370000|2022-03-16 10:42:50|435.19|432.55|435.44|432.8|435.44|432.8|435.19|432.55|0
1647427380000|2022-03-16 10:43:00|435.19|432.55|435.19|432.55|435.19|432.55|435.19|432.55|0
1647427390000|2022-03-16 10:43:10|435.32|432.68|434.69|432.05|435.32|432.68|434.69|432.05|0
1647427400000|2022-03-16 10:43:20|434.82|432.18|434.69|432.05|434.94|432.3|434.44|431.8|0
1647427410000|2022-03-16 10:43:30|434.82|432.18|434.69|432.05|434.94|432.3|434.69|432.05|0
1647427420000|2022-03-16 10:43:40|434.57|431.93|434.94|432.3|434.94|432.3|434.57|431.93|0
1647427430000|2022-03-16 10:43:50|434.44|431.8|434.44|431.8|434.44|431.8|434.19|431.55|0
1647427440000|2022-03-16 10:44:00|434.57|431.93|435.19|432.55|435.19|432.55|434.57|431.93|0
1647427450000|2022-03-16 10:44:10|434.82|432.18|435.19|432.55|435.19|432.55|434.82|432.18|0
1647427460000|2022-03-16 10:44:20|435.07|432.43|434.94|432.3|435.19|432.55|434.94|432.3|0
1647427470000|2022-03-16 10:44:30|435.19|432.55|434.19|431.55|435.19|432.55|434.19|431.55|0
1647427480000|2022-03-16 10:44:40|434.07|431.43|432.69|430.05|434.07|431.43|432.69|430.05|0
1647427490000|2022-03-16 10:44:50|432.94|430.3|432.32|429.68|432.94|430.3|432.32|429.68|0
1647427500000|2022-03-16 10:45:00|431.82|429.18|431.82|429.18|431.82|429.18|431.44|428.8|0
1647427510000|2022-03-16 10:45:10|433.57|430.93|433.19|430.55|433.57|430.93|432.82|430.18|0
1647427520000|2022-03-16 10:45:20|433.57|430.93|434.19|431.55|434.94|432.3|433.57|430.93|0
1647427530000|2022-03-16 10:45:30|434.69|432.05|435.19|432.55|435.44|432.8|434.69|432.05|0
1647427540000|2022-03-16 10:45:40|435.44|432.8|435.44|432.8|435.69|433.05|435.19|432.55|0
1647427550000|2022-03-16 10:45:50|434.94|432.3|435.44|432.8|435.44|432.8|434.94|432.3|0
1647427560000|2022-03-16 10:46:00|435.57|432.93|435.94|433.3|435.94|433.3|435.57|432.93|0
1647427570000|2022-03-16 10:46:10|435.69|433.05|435.57|432.93|435.82|433.18|435.57|432.93|0
1647427580000|2022-03-16 10:46:20|436.07|433.43|433.94|431.3|436.07|433.43|433.94|431.3|0
1647427590000|2022-03-16 10:46:30|433.69|431.05|433.69|431.05|433.69|431.05|433.44|430.8|0
1647427600000|2022-03-16 10:46:40|433.57|430.93|433.69|431.05|433.82|431.18|433.57|430.93|0
1647427610000|2022-03-16 10:46:50|434.19|431.55|433.44|430.8|434.19|431.55|433.44|430.8|0
1647427620000|2022-03-16 10:47:00|432.94|430.3|433.32|430.68|433.32|430.68|432.94|430.3|0
1647427630000|2022-03-16 10:47:10|432.94|430.3|432.94|430.3|433.19|430.55|432.94|430.3|0
1647427640000|2022-03-16 10:47:20|433.19|430.55|433.19|430.55|433.19|430.55|433.19|430.55|0
1647427650000|2022-03-16 10:47:30|433.07|430.43|433.44|430.8|433.44|430.8|432.69|430.05|0
1647427660000|2022-03-16 10:47:40|433.57|430.93|433.44|430.8|433.57|430.93|433.32|430.68|0
1647427670000|2022-03-16 10:47:50|433.19|430.55|433.19|430.55|433.19|430.55|433.19|430.55|0
1647427680000|2022-03-16 10:48:00|433.32|430.68|434.44|431.8|434.44|431.8|433.19|430.55|0
1647427690000|2022-03-16 10:48:10|434.19|431.55|433.69|431.05|434.19|431.55|433.69|431.05|0
1647427700000|2022-03-16 10:48:20|433.82|431.18|433.69|431.05|433.82|431.18|433.69|431.05|0
1647427710000|2022-03-16 10:48:30|433.57|430.93|433.94|431.3|433.94|431.3|433.57|430.93|0
1647427720000|2022-03-16 10:48:40|434.19|431.55|433.57|430.93|434.19|431.55|433.57|430.93|0
1647427730000|2022-03-16 10:48:50|433.69|431.05|433.94|431.3|433.94|431.3|433.69|431.05|0
1647427740000|2022-03-16 10:49:00|434.07|431.43|434.07|431.43|434.19|431.55|434.07|431.43|0
1647427750000|2022-03-16 10:49:10|433.94|431.3|434.44|431.8|434.44|431.8|433.94|431.3|0
1647427760000|2022-03-16 10:49:20|434.69|432.05|434.32|431.68|434.69|432.05|434.32|431.68|0
1647427770000|2022-03-16 10:49:30|434.44|431.8|434.19|431.55|434.44|431.8|434.19|431.55|0
1647427780000|2022-03-16 10:49:40|433.94|431.3|434.32|431.68|434.32|431.68|433.94|431.3|0
1647427790000|2022-03-16 10:49:50|433.94|431.3|433.94|431.3|434.19|431.55|433.94|431.3|0
1647427800000|2022-03-16 10:50:00|433.69|431.05|434.44|431.8|434.69|432.05|433.69|431.05|0
1647427810000|2022-03-16 10:50:10|434.19|431.55|434.32|431.68|434.44|431.8|434.19|431.55|0
1647427820000|2022-03-16 10:50:20|434.19|431.55|434.19|431.55|434.19|431.55|433.94|431.3|0
1647427830000|2022-03-16 10:50:30|433.94|431.3|434.19|431.55|434.44|431.8|433.94|431.3|0
1647427840000|2022-03-16 10:50:40|434.57|431.93|434.57|431.93|434.69|432.05|434.57|431.93|0
1647427850000|2022-03-16 10:50:50|434.69|432.05|434.44|431.8|434.69|432.05|434.19|431.55|0
1647427860000|2022-03-16 10:51:00|434.57|431.93|434.69|432.05|434.69|432.05|434.57|431.93|0
1647427870000|2022-03-16 10:51:10|434.44|431.8|434.19|431.55|434.44|431.8|434.19|431.55|0
1647427880000|2022-03-16 10:51:20|433.94|431.3|433.94|431.3|434.07|431.43|433.94|431.3|0
1647427890000|2022-03-16 10:51:30|434.57|431.93|434.57|431.93|434.57|431.93|434.19|431.55|0
1647427900000|2022-03-16 10:51:40|434.69|432.05|434.57|431.93|434.69|432.05|434.44|431.8|0
1647427910000|2022-03-16 10:51:50|434.94|432.3|434.94|432.3|435.07|432.43|434.94|432.3|0
1647427920000|2022-03-16 10:52:00|434.44|431.8|434.57|431.93|434.69|432.05|434.44|431.8|0
1647427930000|2022-03-16 10:52:10|434.94|432.3|434.94|432.3|435.07|432.43|434.94|432.3|0
1647427940000|2022-03-16 10:52:20|435.07|432.43|434.69|432.05|435.19|432.55|434.69|432.05|0
1647427950000|2022-03-16 10:52:30|434.44|431.8|433.69|431.05|434.44|431.8|433.69|431.05|0
1647427960000|2022-03-16 10:52:40|433.82|431.18|435.07|432.43|435.07|432.43|433.82|431.18|0
1647427970000|2022-03-16 10:52:50|435.19|432.55|435.19|432.55|435.32|432.68|435.19|432.55|0
1647427980000|2022-03-16 10:53:00|435.69|433.05|434.19|431.55|435.69|433.05|434.19|431.55|0
1647427990000|2022-03-16 10:53:10|433.94|431.3|434.44|431.8|434.44|431.8|433.94|431.3|0
1647428000000|2022-03-16 10:53:20|434.94|432.3|434.69|432.05|435.07|432.43|434.69|432.05|0
1647428010000|2022-03-16 10:53:30|434.94|432.3|435.44|432.8|435.44|432.8|434.94|432.3|0
1647428020000|2022-03-16 10:53:40|435.19|432.55|435.44|432.8|435.44|432.8|435.19|432.55|0
1647428030000|2022-03-16 10:53:50|435.19|432.55|435.44|432.8|435.44|432.8|435.19|432.55|0
1647428040000|2022-03-16 10:54:00|435.69|433.05|435.69|433.05|435.69|433.05|435.69|433.05|0
1647428050000|2022-03-16 10:54:10|435.94|433.3|435.94|433.3|435.94|433.3|435.82|433.18|0
1647428060000|2022-03-16 10:54:20|436.07|433.43|435.94|433.3|436.07|433.43|435.94|433.3|0
1647428070000|2022-03-16 10:54:30|435.82|433.18|435.44|432.8|435.82|433.18|435.44|432.8|0
1647428080000|2022-03-16 10:54:40|435.32|432.68|434.57|431.93|435.32|432.68|434.57|431.93|0
1647428090000|2022-03-16 10:54:50|434.44|431.8|434.94|432.3|434.94|432.3|434.44|431.8|0
1647428100000|2022-03-16 10:55:00|434.69|432.05|434.44|431.8|434.69|432.05|434.44|431.8|0
1647428110000|2022-03-16 10:55:10|434.57|431.93|434.82|432.18|435.19|432.55|434.57|431.93|0
1647428120000|2022-03-16 10:55:20|434.94|432.3|434.69|432.05|434.94|432.3|434.69|432.05|0
1647428130000|2022-03-16 10:55:30|434.94|432.3|434.94|432.3|434.94|432.3|434.94|432.3|0
1647428140000|2022-03-16 10:55:40|434.69|432.05|435.19|432.55|435.19|432.55|434.69|432.05|0
1647428150000|2022-03-16 10:55:50|434.94|432.3|434.69|432.05|434.94|432.3|434.69|432.05|0
1647428160000|2022-03-16 10:56:00|434.44|431.8|434.57|431.93|434.69|432.05|434.44|431.8|0
1647428170000|2022-03-16 10:56:10|434.69|432.05|435.19|432.55|435.19|432.55|434.69|432.05|0
1647428180000|2022-03-16 10:56:20|435.69|433.05|436.19|433.55|436.19|433.55|435.32|432.68|0
1647428190000|2022-03-16 10:56:30|435.82|433.18|435.94|433.3|436.07|433.43|435.69|433.05|0
1647428200000|2022-03-16 10:56:40|436.07|433.43|436.44|433.8|436.44|433.8|436.07|433.43|0
1647428210000|2022-03-16 10:56:50|435.94|433.3|435.94|433.3|435.94|433.3|435.94|433.3|0
1647428220000|2022-03-16 10:57:00|436.19|433.55|435.69|433.05|436.19|433.55|435.69|433.05|0
1647428230000|2022-03-16 10:57:10|435.82|433.18|435.94|433.3|436.19|433.55|435.82|433.18|0
1647428240000|2022-03-16 10:57:20|436.19|433.55|436.19|433.55|436.19|433.55|435.82|433.18|0
1647428250000|2022-03-16 10:57:30|435.82|433.18|435.69|433.05|435.82|433.18|435.69|433.05|0
1647428260000|2022-03-16 10:57:40|436.19|433.55|436.44|433.8|436.44|433.8|436.07|433.43|0
1647428270000|2022-03-16 10:57:50|436.32|433.68|436.19|433.55|436.44|433.8|436.19|433.55|0
1647428280000|2022-03-16 10:58:00|436.44|433.8|436.44|433.8|436.57|433.93|436.07|433.43|0
1647428290000|2022-03-16 10:58:10|436.19|433.55|436.82|434.18|436.82|434.18|436.19|433.55|0
1647428300000|2022-03-16 10:58:20|436.69|434.05|436.57|433.93|436.69|434.05|436.57|433.93|0
1647428310000|2022-03-16 10:58:30|436.19|433.55|436.44|433.8|436.44|433.8|436.19|433.55|0
1647428320000|2022-03-16 10:58:40|436.32|433.68|436.57|433.93|436.57|433.93|436.32|433.68|0
1647428330000|2022-03-16 10:58:50|436.44|433.8|435.94|433.3|436.44|433.8|435.94|433.3|0
1647428340000|2022-03-16 10:59:00|435.82|433.18|434.69|432.05|435.82|433.18|434.69|432.05|0
1647428350000|2022-03-16 10:59:10|434.19|431.55|434.32|431.68|434.32|431.68|434.19|431.55|0
1647428360000|2022-03-16 10:59:20|433.94|431.3|434.07|431.43|434.07|431.43|433.94|431.3|0
1647428370000|2022-03-16 10:59:30|434.19|431.55|434.94|432.3|434.94|432.3|434.19|431.55|0
1647428380000|2022-03-16 10:59:40|435.44|432.8|435.32|432.68|435.69|433.05|435.32|432.68|0
1647428390000|2022-03-16 10:59:50|435.07|432.43|434.44|431.8|435.07|432.43|434.32|431.68|0
1647428400000|2022-03-16 11:00:00|435.44|432.8|435.94|433.3|436.19|433.55|435.44|432.8|0
1647428410000|2022-03-16 11:00:10|436.19|433.55|436.32|433.68|436.44|433.8|436.19|433.55|0
1647428420000|2022-03-16 11:00:20|436.19|433.55|436.19|433.55|436.19|433.55|435.44|432.8|0
1647428430000|2022-03-16 11:00:30|436.44|433.8|436.69|434.05|436.69|434.05|436.44|433.8|0
1647428440000|2022-03-16 11:00:40|436.94|434.3|437.19|434.55|437.19|434.55|436.94|434.3|0
1647428450000|2022-03-16 11:00:50|437.32|434.68|437.57|434.93|437.57|434.93|437.19|434.55|0
1647428460000|2022-03-16 11:01:00|437.44|434.8|435.44|432.8|437.44|434.8|435.44|432.8|0
1647428470000|2022-03-16 11:01:10|435.19|432.55|434.82|432.18|435.19|432.55|434.57|431.93|0
1647428480000|2022-03-16 11:01:20|434.69|432.05|435.19|432.55|435.19|432.55|434.69|432.05|0
1647428490000|2022-03-16 11:01:30|435.69|433.05|435.69|433.05|435.94|433.3|435.69|433.05|0
1647428500000|2022-03-16 11:01:40|435.94|433.3|437.19|434.55|437.19|434.55|435.69|433.05|0
1647428510000|2022-03-16 11:01:50|436.69|434.05|436.82|434.18|437.07|434.43|436.69|434.05|0
1647428520000|2022-03-16 11:02:00|436.94|434.3|436.69|434.05|436.94|434.3|436.69|434.05|0
1647428530000|2022-03-16 11:02:10|436.94|434.3|436.69|434.05|436.94|434.3|436.69|434.05|0
1647428540000|2022-03-16 11:02:20|436.44|433.8|436.94|434.3|436.94|434.3|436.44|433.8|0
1647428550000|2022-03-16 11:02:30|437.07|434.43|436.94|434.3|437.07|434.43|436.94|434.3|0
1647428560000|2022-03-16 11:02:40|437.07|434.43|437.07|434.43|437.07|434.43|437.07|434.43|0
1647428570000|2022-03-16 11:02:50|437.19|434.55|437.19|434.55|437.44|434.8|437.19|434.55|0
1647428580000|2022-03-16 11:03:00|437.44|434.8|437.69|435.05|437.94|435.3|437.44|434.8|0
1647428590000|2022-03-16 11:03:10|438.07|435.43|438.07|435.43|438.07|435.43|438.07|435.43|0
1647428600000|2022-03-16 11:03:20|437.94|435.3|437.94|435.3|437.94|435.3|437.69|435.05|0
1647428610000|2022-03-16 11:03:30|438.19|435.55|438.19|435.55|438.19|435.55|438.19|435.55|0
1647428620000|2022-03-16 11:03:40|438.44|435.8|437.94|435.3|438.44|435.8|437.94|435.3|0
1647428630000|2022-03-16 11:03:50|438.07|435.43|437.94|435.3|438.19|435.55|437.94|435.3|0
1647428640000|2022-03-16 11:04:00|438.07|435.43|438.44|435.8|438.44|435.8|437.94|435.3|0
1647428650000|2022-03-16 11:04:10|438.57|435.93|438.44|435.8|438.94|436.3|438.44|435.8|0
1647428660000|2022-03-16 11:04:20|438.94|436.3|438.57|435.93|438.94|436.3|438.44|435.8|0
1647428670000|2022-03-16 11:04:30|438.44|435.8|438.69|436.05|438.69|436.05|438.44|435.8|0
1647428680000|2022-03-16 11:04:40|438.57|435.93|438.44|435.8|438.69|436.05|438.44|435.8|0
1647428690000|2022-03-16 11:04:50|438.57|435.93|438.44|435.8|438.69|436.05|438.44|435.8|0
1647428700000|2022-03-16 11:05:00|438.94|436.3|438.44|435.8|438.94|436.3|438.44|435.8|0
1647428710000|2022-03-16 11:05:10|438.57|435.93|438.57|435.93|438.57|435.93|438.19|435.55|0
1647428720000|2022-03-16 11:05:20|438.44|435.8|438.94|436.3|438.94|436.3|438.44|435.8|0
1647428730000|2022-03-16 11:05:30|439.69|437.05|439.19|436.55|439.69|437.05|439.19|436.55|0
1647428740000|2022-03-16 11:05:40|439.44|436.8|439.19|436.55|439.44|436.8|439.19|436.55|0
1647428750000|2022-03-16 11:05:50|438.94|436.3|439.19|436.55|439.19|436.55|438.94|436.3|0
1647428760000|2022-03-16 11:06:00|439.07|436.43|438.69|436.05|439.07|436.43|438.69|436.05|0
1647428770000|2022-03-16 11:06:10|438.44|435.8|438.19|435.55|438.44|435.8|437.94|435.3|0
1647428780000|2022-03-16 11:06:20|438.44|435.8|438.94|436.3|438.94|436.3|438.44|435.8|0
1647428790000|2022-03-16 11:06:30|438.69|436.05|438.69|436.05|438.94|436.3|438.69|436.05|0
1647428800000|2022-03-16 11:06:40|438.44|435.8|438.69|436.05|438.69|436.05|438.44|435.8|0
1647428810000|2022-03-16 11:06:50|438.57|435.93|438.32|435.68|438.57|435.93|438.19|435.55|0
1647428820000|2022-03-16 11:07:00|438.19|435.55|438.07|435.43|438.19|435.55|437.94|435.3|0
1647428830000|2022-03-16 11:07:10|437.69|435.05|438.19|435.55|438.19|435.55|437.57|434.93|0
1647428840000|2022-03-16 11:07:20|438.44|435.8|438.32|435.68|438.44|435.8|438.32|435.68|0
1647428850000|2022-03-16 11:07:30|438.19|435.55|437.94|435.3|438.19|435.55|437.94|435.3|0
1647428860000|2022-03-16 11:07:40|438.07|435.43|438.07|435.43|438.19|435.55|437.94|435.3|0
1647428870000|2022-03-16 11:07:50|437.94|435.3|437.44|434.8|437.94|435.3|437.44|434.8|0
1647428880000|2022-03-16 11:08:00|437.32|434.68|437.32|434.68|437.32|434.68|437.19|434.55|0
1647428890000|2022-03-16 11:08:10|437.44|434.8|437.44|434.8|437.44|434.8|437.44|434.8|0
1647428900000|2022-03-16 11:08:20|437.69|435.05|438.19|435.55|438.44|435.8|437.69|435.05|0
1647428910000|2022-03-16 11:08:30|438.44|435.8|437.94|435.3|438.44|435.8|437.94|435.3|0
1647428920000|2022-03-16 11:08:40|438.19|435.55|437.69|435.05|438.19|435.55|437.69|435.05|0
1647428930000|2022-03-16 11:08:50|437.94|435.3|437.82|435.18|437.94|435.3|437.82|435.18|0
1647428940000|2022-03-16 11:09:00|437.94|435.3|437.94|435.3|438.19|435.55|437.94|435.3|0
1647428950000|2022-03-16 11:09:10|438.19|435.55|438.07|435.43|438.19|435.55|438.07|435.43|0
1647428960000|2022-03-16 11:09:20|438.19|435.55|437.94|435.3|438.19|435.55|437.94|435.3|0
1647428970000|2022-03-16 11:09:30|437.69|435.05|438.19|435.55|438.19|435.55|437.69|435.05|0
1647428980000|2022-03-16 11:09:40|437.94|435.3|437.94|435.3|437.94|435.3|437.94|435.3|0
1647428990000|2022-03-16 11:09:50|437.69|435.05|437.44|434.8|437.69|435.05|437.44|434.8|0
1647429000000|2022-03-16 11:10:00|437.19|434.55|437.44|434.8|437.57|434.93|437.19|434.55|0
1647429010000|2022-03-16 11:10:10|437.32|434.68|437.19|434.55|437.32|434.68|437.19|434.55|0
1647429020000|2022-03-16 11:10:20|436.69|434.05|436.19|433.55|436.69|434.05|436.19|433.55|0
1647429030000|2022-03-16 11:10:30|436.44|433.8|437.69|435.05|437.69|435.05|436.44|433.8|0
1647429040000|2022-03-16 11:10:40|437.44|434.8|437.32|434.68|437.69|435.05|437.19|434.55|0
1647429050000|2022-03-16 11:10:50|437.19|434.55|436.94|434.3|437.19|434.55|436.94|434.3|0
1647429060000|2022-03-16 11:11:00|437.07|434.43|436.69|434.05|437.07|434.43|436.69|434.05|0
1647429070000|2022-03-16 11:11:10|436.57|433.93|436.19|433.55|436.57|433.93|436.19|433.55|0
1647429080000|2022-03-16 11:11:20|435.94|433.3|435.94|433.3|435.94|433.3|435.94|433.3|0
1647429100000|2022-03-16 11:11:40|436.19|433.55|435.94|433.3|436.19|433.55|435.69|433.05|0
1647429110000|2022-03-16 11:11:50|436.19|433.55|436.44|433.8|436.44|433.8|436.19|433.55|0
1647429120000|2022-03-16 11:12:00|436.19|433.55|436.44|433.8|436.44|433.8|436.19|433.55|0
1647429130000|2022-03-16 11:12:10|436.69|434.05|438.94|436.3|438.94|436.3|436.69|434.05|0
1647429140000|2022-03-16 11:12:20|437.94|435.3|437.44|434.8|437.94|435.3|437.44|434.8|0
1647429150000|2022-03-16 11:12:30|437.69|435.05|437.44|434.8|438.07|435.43|437.44|434.8|0
1647429160000|2022-03-16 11:12:40|437.69|435.05|437.57|434.93|437.69|435.05|437.57|434.93|0
1647429170000|2022-03-16 11:12:50|437.69|435.05|437.69|435.05|437.69|435.05|437.69|435.05|0
1647429180000|2022-03-16 11:13:00|437.44|434.8|437.94|435.3|437.94|435.3|437.44|434.8|0
1647429200000|2022-03-16 11:13:20|437.69|435.05|437.69|435.05|437.82|435.18|437.69|435.05|0
1647429210000|2022-03-16 11:13:30|437.57|434.93|437.94|435.3|437.94|435.3|437.57|434.93|0
1647429220000|2022-03-16 11:13:40|438.19|435.55|437.94|435.3|438.19|435.55|437.94|435.3|0
1647429230000|2022-03-16 11:13:50|438.19|435.55|437.94|435.3|438.19|435.55|437.94|435.3|0
1647429240000|2022-03-16 11:14:00|438.19|435.55|438.44|435.8|438.44|435.8|438.07|435.43|0
1647429250000|2022-03-16 11:14:10|438.69|436.05|438.69|436.05|438.69|436.05|438.69|436.05|0
1647429260000|2022-03-16 11:14:20|438.19|435.55|438.69|436.05|438.69|436.05|438.19|435.55|0
1647429270000|2022-03-16 11:14:30|439.07|436.43|439.07|436.43|439.07|436.43|439.07|436.43|0
1647429280000|2022-03-16 11:14:40|438.07|435.43|437.69|435.05|438.07|435.43|437.69|435.05|0
1647429290000|2022-03-16 11:14:50|437.94|435.3|437.69|435.05|437.94|435.3|437.69|435.05|0
1647429300000|2022-03-16 11:15:00|438.19|435.55|438.44|435.8|438.69|436.05|438.19|435.55|0
1647429310000|2022-03-16 11:15:10|438.57|435.93|438.69|436.05|438.69|436.05|438.57|435.93|0
1647429320000|2022-03-16 11:15:20|438.94|436.3|438.94|436.3|438.94|436.3|438.94|436.3|0
1647429330000|2022-03-16 11:15:30|439.19|436.55|440.19|437.55|440.19|437.55|439.19|436.55|0
1647429340000|2022-03-16 11:15:40|440.44|437.8|440.44|437.8|440.69|438.05|440.32|437.68|0
1647429350000|2022-03-16 11:15:50|440.69|438.05|440.57|437.93|440.69|438.05|440.19|437.55|0
1647429360000|2022-03-16 11:16:00|440.44|437.8|440.69|438.05|440.69|438.05|440.44|437.8|0
1647429370000|2022-03-16 11:16:10|440.57|437.93|440.69|438.05|440.69|438.05|440.57|437.93|0
1647429380000|2022-03-16 11:16:20|440.44|437.8|440.94|438.3|440.94|438.3|440.44|437.8|0
1647429390000|2022-03-16 11:16:30|440.82|438.18|440.94|438.3|440.94|438.3|440.82|438.18|0
1647429400000|2022-03-16 11:16:40|440.69|438.05|440.69|438.05|440.69|438.05|440.69|438.05|0
1647429410000|2022-03-16 11:16:50|440.94|438.3|440.69|438.05|440.94|438.3|440.57|437.93|0
1647429420000|2022-03-16 11:17:00|440.94|438.3|441.19|438.55|441.19|438.55|440.69|438.05|0
1647429430000|2022-03-16 11:17:10|441.44|438.8|441.44|438.8|441.57|438.93|441.19|438.55|0
1647429440000|2022-03-16 11:17:20|441.19|438.55|441.32|438.68|441.44|438.8|441.19|438.55|0
1647429450000|2022-03-16 11:17:30|441.19|438.55|440.94|438.3|441.19|438.55|440.94|438.3|0
1647429460000|2022-03-16 11:17:40|440.82|438.18|440.69|438.05|440.82|438.18|440.69|438.05|0
1647429470000|2022-03-16 11:17:50|440.57|437.93|440.69|438.05|440.69|438.05|440.57|437.93|0
1647429480000|2022-03-16 11:18:00|440.57|437.93|440.57|437.93|440.57|437.93|440.57|437.93|0
1647429490000|2022-03-16 11:18:10|440.32|437.68|440.19|437.55|440.32|437.68|440.19|437.55|0
1647429500000|2022-03-16 11:18:20|440.44|437.8|440.32|437.68|440.44|437.8|440.19|437.55|0
1647429510000|2022-03-16 11:18:30|440.19|437.55|440.44|437.8|440.44|437.8|440.19|437.55|0
1647429520000|2022-03-16 11:18:40|439.94|437.3|439.44|436.8|439.94|437.3|439.44|436.8|0
1647429530000|2022-03-16 11:18:50|439.19|436.55|439.44|436.8|439.69|437.05|439.19|436.55|0
1647429540000|2022-03-16 11:19:00|439.19|436.55|439.19|436.55|439.19|436.55|438.94|436.3|0
1647429550000|2022-03-16 11:19:10|439.07|436.43|439.69|437.05|439.69|437.05|439.07|436.43|0
1647429560000|2022-03-16 11:19:20|439.94|437.3|439.94|437.3|439.94|437.3|439.94|437.3|0
1647429570000|2022-03-16 11:19:30|440.44|437.8|440.44|437.8|440.44|437.8|440.19|437.55|0
1647429580000|2022-03-16 11:19:40|440.32|437.68|439.57|436.93|440.32|437.68|439.57|436.93|0
1647429590000|2022-03-16 11:19:50|439.69|437.05|439.94|437.3|439.94|437.3|439.69|437.05|0
1647429600000|2022-03-16 11:20:00|439.82|437.18|439.69|437.05|439.82|437.18|439.69|437.05|0
1647429610000|2022-03-16 11:20:10|439.94|437.3|440.44|437.8|440.44|437.8|439.94|437.3|0
1647429620000|2022-03-16 11:20:20|440.94|438.3|440.44|437.8|440.94|438.3|440.44|437.8|0
1647429630000|2022-03-16 11:20:30|440.94|438.3|441.44|438.8|441.44|438.8|440.94|438.3|0
1647429640000|2022-03-16 11:20:40|441.19|438.55|441.44|438.8|441.44|438.8|441.19|438.55|0
1647429650000|2022-03-16 11:20:50|441.32|438.68|440.94|438.3|441.44|438.8|440.94|438.3|0
1647429660000|2022-03-16 11:21:00|441.19|438.55|441.19|438.55|441.32|438.68|441.19|438.55|0
1647429670000|2022-03-16 11:21:10|440.94|438.3|440.94|438.3|440.94|438.3|440.94|438.3|0
1647429680000|2022-03-16 11:21:20|440.44|437.8|440.44|437.8|440.69|438.05|440.44|437.8|0
1647429690000|2022-03-16 11:21:30|440.19|437.55|439.69|437.05|440.19|437.55|439.69|437.05|0
1647429700000|2022-03-16 11:21:40|439.57|436.93|439.19|436.55|439.57|436.93|439.19|436.55|0
1647429710000|2022-03-16 11:21:50|439.07|436.43|439.19|436.55|439.19|436.55|439.07|436.43|0
1647429720000|2022-03-16 11:22:00|438.94|436.3|438.69|436.05|438.94|436.3|438.69|436.05|0
1647429730000|2022-03-16 11:22:10|438.94|436.3|438.69|436.05|438.94|436.3|438.69|436.05|0
1647429740000|2022-03-16 11:22:20|438.44|435.8|438.44|435.8|438.69|436.05|438.44|435.8|0
1647429750000|2022-03-16 11:22:30|438.32|435.68|438.32|435.68|438.44|435.8|438.19|435.55|0
1647429760000|2022-03-16 11:22:40|438.19|435.55|438.19|435.55|438.19|435.55|438.19|435.55|0
1647429770000|2022-03-16 11:22:50|438.32|435.68|438.32|435.68|438.32|435.68|438.32|435.68|0
1647429780000|2022-03-16 11:23:00|438.44|435.8|437.69|435.05|438.44|435.8|437.69|435.05|0
1647429790000|2022-03-16 11:23:10|437.57|434.93|437.69|435.05|437.69|435.05|437.57|434.93|0
1647429800000|2022-03-16 11:23:20|437.82|435.18|437.94|435.3|437.94|435.3|437.82|435.18|0
1647429810000|2022-03-16 11:23:30|437.82|435.18|437.82|435.18|437.82|435.18|437.69|435.05|0
1647429820000|2022-03-16 11:23:40|437.94|435.3|437.94|435.3|437.94|435.3|437.82|435.18|0
1647429830000|2022-03-16 11:23:50|438.07|435.43|437.82|435.18|438.07|435.43|437.82|435.18|0
1647429840000|2022-03-16 11:24:00|437.94|435.3|438.19|435.55|438.19|435.55|437.94|435.3|0
1647429850000|2022-03-16 11:24:10|438.07|435.43|438.07|435.43|438.07|435.43|438.07|435.43|0
1647429860000|2022-03-16 11:24:20|438.32|435.68|438.57|435.93|438.69|436.05|438.19|435.55|0
1647429870000|2022-03-16 11:24:30|438.94|436.3|438.94|436.3|438.94|436.3|438.94|436.3|0
1647429880000|2022-03-16 11:24:40|438.69|436.05|438.44|435.8|438.69|436.05|438.44|435.8|0
1647429890000|2022-03-16 11:24:50|438.57|435.93|438.57|435.93|438.69|436.05|438.44|435.8|0
1647429900000|2022-03-16 11:25:00|438.69|436.05|438.82|436.18|438.82|436.18|438.57|435.93|0
1647429910000|2022-03-16 11:25:10|438.69|436.05|438.19|435.55|438.69|436.05|438.07|435.43|0
1647429920000|2022-03-16 11:25:20|438.07|435.43|438.19|435.55|438.19|435.55|438.07|435.43|0
1647429930000|2022-03-16 11:25:30|437.94|435.3|437.94|435.3|437.94|435.3|437.94|435.3|0
1647429940000|2022-03-16 11:25:40|437.69|435.05|437.69|435.05|437.94|435.3|437.69|435.05|0
1647429950000|2022-03-16 11:25:50|437.82|435.18|437.82|435.18|437.82|435.18|437.82|435.18|0
1647429960000|2022-03-16 11:26:00|437.94|435.3|437.94|435.3|438.07|435.43|437.94|435.3|0
1647429970000|2022-03-16 11:26:10|438.19|435.55|438.19|435.55|438.19|435.55|438.07|435.43|0
1647429980000|2022-03-16 11:26:20|437.69|435.05|437.69|435.05|437.69|435.05|437.69|435.05|0
1647429990000|2022-03-16 11:26:30|437.82|435.18|437.94|435.3|437.94|435.3|437.82|435.18|0
1647430000000|2022-03-16 11:26:40|437.82|435.18|437.69|435.05|437.94|435.3|437.69|435.05|0
1647430010000|2022-03-16 11:26:50|437.44|434.8|437.44|434.8|437.44|434.8|437.44|434.8|0
1647430020000|2022-03-16 11:27:00|437.32|434.68|437.19|434.55|437.32|434.68|437.19|434.55|0
1647430030000|2022-03-16 11:27:10|437.07|434.43|436.69|434.05|437.07|434.43|436.69|434.05|0
1647430040000|2022-03-16 11:27:20|436.44|433.8|436.69|434.05|436.69|434.05|436.44|433.8|0
1647430050000|2022-03-16 11:27:30|436.94|434.3|437.19|434.55|437.19|434.55|436.94|434.3|0
1647430060000|2022-03-16 11:27:40|436.94|434.3|436.94|434.3|437.19|434.55|436.94|434.3|0
1647430070000|2022-03-16 11:27:50|437.07|434.43|436.94|434.3|437.07|434.43|436.94|434.3|0
1647430080000|2022-03-16 11:28:00|436.82|434.18|436.82|434.18|436.94|434.3|436.69|434.05|0
1647430090000|2022-03-16 11:28:10|436.94|434.3|437.19|434.55|437.19|434.55|436.94|434.3|0
1647430100000|2022-03-16 11:28:20|436.94|434.3|436.69|434.05|436.94|434.3|436.69|434.05|0
1647430110000|2022-03-16 11:28:30|437.07|434.43|437.19|434.55|437.19|434.55|437.07|434.43|0
1647430120000|2022-03-16 11:28:40|436.94|434.3|436.69|434.05|436.94|434.3|436.69|434.05|0
1647430130000|2022-03-16 11:28:50|437.07|434.43|436.94|434.3|437.07|434.43|436.94|434.3|0
1647430140000|2022-03-16 11:29:00|437.19|434.55|437.07|434.43|437.19|434.55|436.94|434.3|0
1647430150000|2022-03-16 11:29:10|437.44|434.8|437.19|434.55|437.44|434.8|437.19|434.55|0
1647430160000|2022-03-16 11:29:20|437.44|434.8|437.44|434.8|437.44|434.8|437.44|434.8|0
1647430170000|2022-03-16 11:29:30|437.19|434.55|437.44|434.8|437.69|435.05|437.19|434.55|0
1647430180000|2022-03-16 11:29:40|437.57|434.93|437.57|434.93|437.69|435.05|437.57|434.93|0
1647430190000|2022-03-16 11:29:50|437.44|434.8|437.69|435.05|437.69|435.05|437.44|434.8|0
1647430200000|2022-03-16 11:30:00|437.94|435.3|436.94|434.3|437.94|435.3|436.94|434.3|0
1647430210000|2022-03-16 11:30:10|437.07|434.43|436.94|434.3|437.07|434.43|436.94|434.3|0
1647430220000|2022-03-16 11:30:20|437.07|434.43|436.69|434.05|437.07|434.43|436.69|434.05|0
1647430230000|2022-03-16 11:30:30|436.94|434.3|437.07|434.43|437.07|434.43|436.94|434.3|0
1647430240000|2022-03-16 11:30:40|436.94|434.3|436.94|434.3|436.94|434.3|436.94|434.3|0
1647430250000|2022-03-16 11:30:50|436.69|434.05|436.69|434.05|436.82|434.18|436.57|433.93|0
1647430260000|2022-03-16 11:31:00|436.94|434.3|436.94|434.3|437.19|434.55|436.94|434.3|0
1647430280000|2022-03-16 11:31:20|437.07|434.43|436.44|433.8|437.07|434.43|436.44|433.8|0
1647430290000|2022-03-16 11:31:30|436.69|434.05|436.19|433.55|436.69|434.05|436.19|433.55|0
1647430300000|2022-03-16 11:31:40|435.94|433.3|435.82|433.18|435.94|433.3|435.82|433.18|0
1647430310000|2022-03-16 11:31:50|435.94|433.3|435.69|433.05|435.94|433.3|435.69|433.05|0
1647430320000|2022-03-16 11:32:00|435.44|432.8|435.44|432.8|435.44|432.8|435.44|432.8|0
1647430330000|2022-03-16 11:32:10|435.19|432.55|434.44|431.8|435.19|432.55|434.44|431.8|0
1647430340000|2022-03-16 11:32:20|434.69|432.05|435.07|432.43|435.07|432.43|434.69|432.05|0
1647430350000|2022-03-16 11:32:30|434.94|432.3|434.69|432.05|434.94|432.3|434.69|432.05|0
1647430360000|2022-03-16 11:32:40|434.44|431.8|434.44|431.8|434.44|431.8|434.19|431.55|0
1647430370000|2022-03-16 11:32:50|434.94|432.3|434.94|432.3|434.94|432.3|434.94|432.3|0
1647430380000|2022-03-16 11:33:00|434.69|432.05|434.32|431.68|434.69|432.05|434.32|431.68|0
1647430390000|2022-03-16 11:33:10|434.44|431.8|434.44|431.8|434.44|431.8|434.44|431.8|0
1647430400000|2022-03-16 11:33:20|434.19|431.55|434.32|431.68|434.44|431.8|434.19|431.55|0
1647430410000|2022-03-16 11:33:30|434.19|431.55|433.94|431.3|434.32|431.68|433.94|431.3|0
1647430420000|2022-03-16 11:33:40|434.19|431.55|433.69|431.05|434.19|431.55|433.69|431.05|0
1647430430000|2022-03-16 11:33:50|434.19|431.55|434.44|431.8|434.44|431.8|434.19|431.55|0
1647430440000|2022-03-16 11:34:00|434.69|432.05|434.32|431.68|434.69|432.05|434.32|431.68|0
1647430450000|2022-03-16 11:34:10|434.44|431.8|434.69|432.05|434.69|432.05|434.44|431.8|0
1647430460000|2022-03-16 11:34:20|434.94|432.3|434.69|432.05|434.94|432.3|434.69|432.05|0
1647430470000|2022-03-16 11:34:30|434.94|432.3|434.94|432.3|434.94|432.3|434.69|432.05|0
1647430480000|2022-03-16 11:34:40|435.07|432.43|435.19|432.55|435.19|432.55|434.94|432.3|0
1647430490000|2022-03-16 11:34:50|435.44|432.8|435.69|433.05|435.69|433.05|435.44|432.8|0
1647430500000|2022-03-16 11:35:00|435.44|432.8|435.44|432.8|435.69|433.05|435.44|432.8|0
1647430510000|2022-03-16 11:35:10|435.32|432.68|435.57|432.93|435.57|432.93|435.32|432.68|0
1647430520000|2022-03-16 11:35:20|435.44|432.8|435.44|432.8|435.69|433.05|435.44|432.8|0
1647430530000|2022-03-16 11:35:30|435.19|432.55|435.69|433.05|435.69|433.05|435.07|432.43|0
1647430540000|2022-03-16 11:35:40|435.44|432.8|435.44|432.8|435.44|432.8|434.94|432.3|0
1647430550000|2022-03-16 11:35:50|435.69|433.05|435.19|432.55|435.69|433.05|435.19|432.55|0
1647430560000|2022-03-16 11:36:00|435.44|432.8|435.44|432.8|435.44|432.8|435.44|432.8|0
1647430570000|2022-03-16 11:36:10|435.69|433.05|435.32|432.68|435.69|433.05|435.32|432.68|0
1647430580000|2022-03-16 11:36:20|435.44|432.8|435.69|433.05|435.69|433.05|435.44|432.8|0
1647430590000|2022-03-16 11:36:30|435.94|433.3|435.69|433.05|435.94|433.3|435.69|433.05|0
1647430600000|2022-03-16 11:36:40|435.94|433.3|435.19|432.55|435.94|433.3|435.19|432.55|0
1647430610000|2022-03-16 11:36:50|434.94|432.3|433.69|431.05|434.94|432.3|433.69|431.05|0
1647430620000|2022-03-16 11:37:00|433.44|430.8|433.69|431.05|433.69|431.05|433.44|430.8|0
1647430630000|2022-03-16 11:37:10|433.44|430.8|433.44|430.8|433.44|430.8|433.44|430.8|0
1647430640000|2022-03-16 11:37:20|433.19|430.55|433.19|430.55|433.44|430.8|433.19|430.55|0
1647430650000|2022-03-16 11:37:30|433.69|431.05|433.69|431.05|433.69|431.05|433.69|431.05|0
1647430660000|2022-03-16 11:37:40|433.44|430.8|433.69|431.05|433.69|431.05|433.44|430.8|0
1647430670000|2022-03-16 11:37:50|433.94|431.3|433.82|431.18|433.94|431.3|433.82|431.18|0
1647430680000|2022-03-16 11:38:00|433.57|430.93|433.69|431.05|433.69|431.05|433.57|430.93|0
1647430690000|2022-03-16 11:38:10|433.57|430.93|433.19|430.55|433.69|431.05|433.19|430.55|0
1647430700000|2022-03-16 11:38:20|432.94|430.3|433.19|430.55|433.19|430.55|432.94|430.3|0
1647430720000|2022-03-16 11:38:40|433.44|430.8|433.07|430.43|433.44|430.8|433.07|430.43|0
1647430730000|2022-03-16 11:38:50|432.94|430.3|432.94|430.3|432.94|430.3|432.94|430.3|0
1647430740000|2022-03-16 11:39:00|432.82|430.18|432.69|430.05|432.82|430.18|432.69|430.05|0
1647430750000|2022-03-16 11:39:10|432.44|429.8|432.19|429.55|432.57|429.93|432.19|429.55|0
1647430760000|2022-03-16 11:39:20|432.44|429.8|432.07|429.43|432.44|429.8|432.07|429.43|0
1647430770000|2022-03-16 11:39:30|432.44|429.8|432.94|430.3|432.94|430.3|432.44|429.8|0
1647430780000|2022-03-16 11:39:40|433.19|430.55|433.32|430.68|433.44|430.8|433.19|430.55|0
1647430790000|2022-03-16 11:39:50|433.19|430.55|433.19|430.55|433.19|430.55|432.94|430.3|0
1647430800000|2022-03-16 11:40:00|433.44|430.8|433.32|430.68|433.44|430.8|433.19|430.55|0
1647430810000|2022-03-16 11:40:10|433.44|430.8|434.19|431.55|434.19|431.55|433.44|430.8|0
1647430820000|2022-03-16 11:40:20|433.94|431.3|434.69|432.05|434.69|432.05|433.82|431.18|0
1647430830000|2022-03-16 11:40:30|434.94|432.3|434.69|432.05|434.94|432.3|434.69|432.05|0
1647430840000|2022-03-16 11:40:40|434.44|431.8|434.32|431.68|434.44|431.8|434.32|431.68|0
1647430850000|2022-03-16 11:40:50|434.44|431.8|434.69|432.05|434.94|432.3|434.44|431.8|0
1647430860000|2022-03-16 11:41:00|434.57|431.93|434.57|431.93|434.57|431.93|434.44|431.8|0
1647430870000|2022-03-16 11:41:10|434.44|431.8|434.44|431.8|434.44|431.8|434.44|431.8|0
1647430880000|2022-03-16 11:41:20|434.94|432.3|434.94|432.3|434.94|432.3|434.94|432.3|0
1647430890000|2022-03-16 11:41:30|434.69|432.05|434.82|432.18|434.82|432.18|434.69|432.05|0
1647430900000|2022-03-16 11:41:40|434.69|432.05|434.44|431.8|434.69|432.05|434.19|431.55|0
1647430910000|2022-03-16 11:41:50|434.19|431.55|434.94|432.3|434.94|432.3|434.19|431.55|0
1647430920000|2022-03-16 11:42:00|434.69|432.05|435.19|432.55|435.19|432.55|434.69|432.05|0
1647430930000|2022-03-16 11:42:10|434.94|432.3|434.94|432.3|434.94|432.3|434.69|432.05|0
1647430940000|2022-03-16 11:42:20|435.44|432.8|435.44|432.8|435.44|432.8|435.44|432.8|0
1647430950000|2022-03-16 11:42:30|435.19|432.55|434.94|432.3|435.19|432.55|434.69|432.05|0
1647430960000|2022-03-16 11:42:40|434.69|432.05|434.69|432.05|434.69|432.05|434.69|432.05|0
1647430970000|2022-03-16 11:42:50|435.07|432.43|435.07|432.43|435.44|432.8|434.94|432.3|0
1647430980000|2022-03-16 11:43:00|434.69|432.05|434.94|432.3|434.94|432.3|434.69|432.05|0
1647430990000|2022-03-16 11:43:10|434.69|432.05|434.94|432.3|434.94|432.3|434.69|432.05|0
1647431010000|2022-03-16 11:43:30|434.69|432.05|434.69|432.05|434.69|432.05|434.69|432.05|0
1647431020000|2022-03-16 11:43:40|434.82|432.18|434.69|432.05|434.82|432.18|434.69|432.05|0
1647431030000|2022-03-16 11:43:50|434.57|431.93|434.57|431.93|434.57|431.93|434.57|431.93|0
1647431040000|2022-03-16 11:44:00|434.44|431.8|433.69|431.05|434.44|431.8|433.69|431.05|0
1647431050000|2022-03-16 11:44:10|433.44|430.8|433.94|431.3|433.94|431.3|433.19|430.55|0
1647431060000|2022-03-16 11:44:20|434.07|431.43|434.57|431.93|434.57|431.93|434.07|431.43|0
1647431070000|2022-03-16 11:44:30|434.44|431.8|434.44|431.8|434.44|431.8|434.19|431.55|0
1647431080000|2022-03-16 11:44:40|434.19|431.55|434.44|431.8|434.69|432.05|434.19|431.55|0
1647431090000|2022-03-16 11:44:50|434.07|431.43|434.07|431.43|434.07|431.43|434.07|431.43|0
1647431100000|2022-03-16 11:45:00|434.19|431.55|434.44|431.8|434.44|431.8|434.19|431.55|0
1647431110000|2022-03-16 11:45:10|434.19|431.55|434.44|431.8|434.44|431.8|434.19|431.55|0
1647431120000|2022-03-16 11:45:20|434.19|431.55|433.94|431.3|434.19|431.55|433.94|431.3|0
1647431130000|2022-03-16 11:45:30|434.44|431.8|434.44|431.8|434.44|431.8|434.44|431.8|0
1647431140000|2022-03-16 11:45:40|434.69|432.05|434.57|431.93|434.69|432.05|434.57|431.93|0
1647431150000|2022-03-16 11:45:50|434.44|431.8|434.44|431.8|434.44|431.8|434.44|431.8|0
1647431160000|2022-03-16 11:46:00|434.69|432.05|434.94|432.3|434.94|432.3|434.69|432.05|0
1647431170000|2022-03-16 11:46:10|435.44|432.8|435.69|433.05|435.94|433.3|435.44|432.8|0
1647431180000|2022-03-16 11:46:20|435.44|432.8|435.19|432.55|435.44|432.8|435.19|432.55|0
1647431190000|2022-03-16 11:46:30|435.44|432.8|435.32|432.68|435.44|432.8|435.19|432.55|0
1647431200000|2022-03-16 11:46:40|435.19|432.55|434.94|432.3|435.19|432.55|434.94|432.3|0
1647431210000|2022-03-16 11:46:50|434.69|432.05|434.94|432.3|434.94|432.3|434.44|431.8|0
1647431220000|2022-03-16 11:47:00|435.19|432.55|435.69|433.05|435.69|433.05|435.19|432.55|0
1647431230000|2022-03-16 11:47:10|435.44|432.8|435.44|432.8|435.44|432.8|435.44|432.8|0
1647431240000|2022-03-16 11:47:20|435.69|433.05|435.69|433.05|435.69|433.05|435.69|433.05|0
1647431250000|2022-03-16 11:47:30|435.57|432.93|435.44|432.8|435.57|432.93|435.44|432.8|0
1647431260000|2022-03-16 11:47:40|435.69|433.05|435.69|433.05|435.69|433.05|435.69|433.05|0
1647431270000|2022-03-16 11:47:50|435.44|432.8|435.57|432.93|435.57|432.93|435.44|432.8|0
1647431280000|2022-03-16 11:48:00|435.82|433.18|436.19|433.55|436.44|433.8|435.82|433.18|0
1647431290000|2022-03-16 11:48:10|436.32|433.68|436.19|433.55|436.32|433.68|435.94|433.3|0
1647431300000|2022-03-16 11:48:20|436.44|433.8|436.82|434.18|436.94|434.3|436.44|433.8|0
1647431310000|2022-03-16 11:48:30|437.19|434.55|437.44|434.8|437.44|434.8|437.19|434.55|0
1647431320000|2022-03-16 11:48:40|436.94|434.3|437.44|434.8|437.44|434.8|436.94|434.3|0
1647431330000|2022-03-16 11:48:50|437.19|434.55|437.19|434.55|437.44|434.8|437.19|434.55|0
1647431340000|2022-03-16 11:49:00|437.07|434.43|437.07|434.43|437.07|434.43|437.07|434.43|0
1647431350000|2022-03-16 11:49:10|436.94|434.3|436.69|434.05|436.94|434.3|436.69|434.05|0
1647431360000|2022-03-16 11:49:20|437.19|434.55|437.07|434.43|437.19|434.55|436.82|434.18|0
1647431370000|2022-03-16 11:49:30|436.94|434.3|436.94|434.3|436.94|434.3|436.94|434.3|0
1647431380000|2022-03-16 11:49:40|437.07|434.43|437.69|435.05|437.69|435.05|437.07|434.43|0
1647431390000|2022-03-16 11:49:50|437.57|434.93|437.44|434.8|437.57|434.93|437.44|434.8|0
1647431400000|2022-03-16 11:50:00|437.69|435.05|437.69|435.05|437.69|435.05|437.44|434.8|0
1647431410000|2022-03-16 11:50:10|437.44|434.8|437.57|434.93|437.57|434.93|437.44|434.8|0
1647431420000|2022-03-16 11:50:20|437.69|435.05|437.32|434.68|437.69|435.05|437.32|434.68|0
1647431430000|2022-03-16 11:50:30|437.19|434.55|437.19|434.55|437.19|434.55|437.19|434.55|0
1647431440000|2022-03-16 11:50:40|437.44|434.8|437.19|434.55|437.44|434.8|437.19|434.55|0
1647431450000|2022-03-16 11:50:50|436.94|434.3|436.82|434.18|436.94|434.3|436.69|434.05|0
1647431460000|2022-03-16 11:51:00|436.69|434.05|436.94|434.3|436.94|434.3|436.69|434.05|0
1647431470000|2022-03-16 11:51:10|437.19|434.55|436.94|434.3|437.44|434.8|436.94|434.3|0
1647431480000|2022-03-16 11:51:20|437.07|434.43|437.07|434.43|437.19|434.55|437.07|434.43|0
1647431490000|2022-03-16 11:51:30|436.94|434.3|436.94|434.3|437.19|434.55|436.94|434.3|0
1647431500000|2022-03-16 11:51:40|437.19|434.55|437.19|434.55|437.19|434.55|437.19|434.55|0
1647431510000|2022-03-16 11:51:50|437.44|434.8|437.19|434.55|437.44|434.8|437.19|434.55|0
1647431520000|2022-03-16 11:52:00|436.94|434.3|436.94|434.3|436.94|434.3|436.94|434.3|0
1647431530000|2022-03-16 11:52:10|437.19|434.55|436.69|434.05|437.19|434.55|436.69|434.05|0
1647431540000|2022-03-16 11:52:20|436.19|433.55|436.19|433.55|436.19|433.55|436.19|433.55|0
1647431550000|2022-03-16 11:52:30|436.44|433.8|436.19|433.55|436.44|433.8|436.19|433.55|0
1647431560000|2022-03-16 11:52:40|436.44|433.8|436.69|434.05|436.69|434.05|436.44|433.8|0
1647431570000|2022-03-16 11:52:50|436.57|433.93|436.19|433.55|436.57|433.93|436.19|433.55|0
1647431580000|2022-03-16 11:53:00|435.94|433.3|435.44|432.8|435.94|433.3|435.32|432.68|0
1647431590000|2022-03-16 11:53:10|435.32|432.68|434.32|431.68|435.32|432.68|434.32|431.68|0
1647431600000|2022-03-16 11:53:20|434.44|431.8|434.19|431.55|434.44|431.8|433.94|431.3|0
1647431610000|2022-03-16 11:53:30|433.94|431.3|433.44|430.8|433.94|431.3|433.44|430.8|0
1647431620000|2022-03-16 11:53:40|433.19|430.55|433.44|430.8|433.44|430.8|433.19|430.55|0
1647431630000|2022-03-16 11:53:50|433.57|430.93|433.44|430.8|433.57|430.93|433.44|430.8|0
1647431640000|2022-03-16 11:54:00|433.32|430.68|433.19|430.55|433.44|430.8|433.19|430.55|0
1647431650000|2022-03-16 11:54:10|432.82|430.18|433.44|430.8|433.44|430.8|432.82|430.18|0
1647431660000|2022-03-16 11:54:20|433.32|430.68|433.19|430.55|433.32|430.68|433.19|430.55|0
1647431670000|2022-03-16 11:54:30|433.44|430.8|433.57|430.93|433.57|430.93|433.44|430.8|0
1647431680000|2022-03-16 11:54:40|433.44|430.8|433.44|430.8|433.57|430.93|433.44|430.8|0
1647431690000|2022-03-16 11:54:50|433.69|431.05|433.94|431.3|433.94|431.3|433.69|431.05|0
1647431700000|2022-03-16 11:55:00|434.07|431.43|433.94|431.3|434.19|431.55|433.94|431.3|0
1647431710000|2022-03-16 11:55:10|434.07|431.43|434.19|431.55|434.19|431.55|434.07|431.43|0
1647431720000|2022-03-16 11:55:20|433.94|431.3|433.69|431.05|433.94|431.3|433.69|431.05|0
1647431730000|2022-03-16 11:55:30|433.82|431.18|433.69|431.05|433.82|431.18|433.69|431.05|0
1647431740000|2022-03-16 11:55:40|433.94|431.3|433.94|431.3|434.07|431.43|433.82|431.18|0
1647431750000|2022-03-16 11:55:50|434.07|431.43|433.94|431.3|434.19|431.55|433.94|431.3|0
1647431760000|2022-03-16 11:56:00|433.69|431.05|432.69|430.05|433.69|431.05|432.69|430.05|0
1647431770000|2022-03-16 11:56:10|433.19|430.55|433.44|430.8|433.44|430.8|433.07|430.43|0
1647431780000|2022-03-16 11:56:20|433.94|431.3|433.94|431.3|433.94|431.3|433.94|431.3|0
1647431790000|2022-03-16 11:56:30|434.19|431.55|434.19|431.55|434.19|431.55|434.19|431.55|0
1647431800000|2022-03-16 11:56:40|434.07|431.43|434.19|431.55|434.19|431.55|434.07|431.43|0
1647431810000|2022-03-16 11:56:50|434.69|432.05|434.44|431.8|434.69|432.05|434.44|431.8|0
1647431820000|2022-03-16 11:57:00|434.69|432.05|435.19|432.55|435.19|432.55|434.69|432.05|0
1647431830000|2022-03-16 11:57:10|434.69|432.05|434.19|431.55|434.69|432.05|434.19|431.55|0
1647431840000|2022-03-16 11:57:20|433.94|431.3|433.94|431.3|434.19|431.55|433.94|431.3|0
1647431850000|2022-03-16 11:57:30|433.69|431.05|433.69|431.05|433.69|431.05|433.69|431.05|0
1647431860000|2022-03-16 11:57:40|433.94|431.3|433.69|431.05|433.94|431.3|433.69|431.05|0
1647431870000|2022-03-16 11:57:50|433.44|430.8|434.19|431.55|434.19|431.55|433.44|430.8|0
1647431880000|2022-03-16 11:58:00|433.94|431.3|433.69|431.05|433.94|431.3|433.69|431.05|0
1647431890000|2022-03-16 11:58:10|433.44|430.8|433.69|431.05|433.69|431.05|433.44|430.8|0
1647431900000|2022-03-16 11:58:20|434.19|431.55|434.44|431.8|434.44|431.8|433.94|431.3|0
1647431910000|2022-03-16 11:58:30|434.19|431.55|434.07|431.43|434.19|431.55|434.07|431.43|0
1647431920000|2022-03-16 11:58:40|434.19|431.55|433.94|431.3|434.19|431.55|433.94|431.3|0
1647431930000|2022-03-16 11:58:50|434.19|431.55|434.19|431.55|434.19|431.55|434.19|431.55|0
1647431940000|2022-03-16 11:59:00|433.94|431.3|433.94|431.3|434.19|431.55|433.94|431.3|0
1647431950000|2022-03-16 11:59:10|433.69|431.05|433.69|431.05|433.69|431.05|433.69|431.05|0
1647431960000|2022-03-16 11:59:20|434.19|431.55|433.69|431.05|434.19|431.55|433.69|431.05|0
1647431970000|2022-03-16 11:59:30|433.44|430.8|433.44|430.8|433.44|430.8|433.19|430.55|0
1647431980000|2022-03-16 11:59:40|433.57|430.93|433.19|430.55|433.57|430.93|433.19|430.55|0
1647431990000|2022-03-16 11:59:50|432.94|430.3|432.44|429.8|432.94|430.3|432.44|429.8|0
1647432000000|2022-03-16 12:00:00|432.19|429.55|432.44|429.8|432.44|429.8|431.94|429.3|0
1647432010000|2022-03-16 12:00:10|432.32|429.68|432.19|429.55|432.32|429.68|432.19|429.55|0
1647432020000|2022-03-16 12:00:20|431.94|429.3|431.94|429.3|432.19|429.55|431.94|429.3|0
1647432030000|2022-03-16 12:00:30|431.44|428.8|431.44|428.8|431.44|428.8|431.44|428.8|0
1647432050000|2022-03-16 12:00:50|432.19|429.55|430.94|428.3|432.19|429.55|430.94|428.3|0
1647432060000|2022-03-16 12:01:00|431.19|428.55|430.69|428.05|431.19|428.55|430.69|428.05|0
1647432070000|2022-03-16 12:01:10|431.44|428.8|431.69|429.05|431.69|429.05|430.94|428.3|0
1647432080000|2022-03-16 12:01:20|432.44|429.8|431.94|429.3|432.44|429.8|431.94|429.3|0
1647432090000|2022-03-16 12:01:30|432.19|429.55|431.94|429.3|432.19|429.55|431.94|429.3|0
1647432100000|2022-03-16 12:01:40|431.82|429.18|431.82|429.18|431.94|429.3|431.82|429.18|0
1647432110000|2022-03-16 12:01:50|431.69|429.05|431.94|429.3|431.94|429.3|431.69|429.05|0
1647432120000|2022-03-16 12:02:00|431.82|429.18|431.69|429.05|431.94|429.3|431.69|429.05|0
1647432130000|2022-03-16 12:02:10|431.44|428.8|431.19|428.55|431.44|428.8|431.19|428.55|0
1647432140000|2022-03-16 12:02:20|431.44|428.8|431.19|428.55|431.44|428.8|431.19|428.55|0
1647432150000|2022-03-16 12:02:30|431.32|428.68|429.94|427.3|431.32|428.68|429.94|427.3|0
1647432160000|2022-03-16 12:02:40|430.19|427.55|430.19|427.55|430.19|427.55|430.19|427.55|0
1647432170000|2022-03-16 12:02:50|430.44|427.8|430.44|427.8|430.44|427.8|430.44|427.8|0
1647432180000|2022-03-16 12:03:00|430.69|428.05|430.44|427.8|430.69|428.05|430.44|427.8|0
1647432190000|2022-03-16 12:03:10|430.57|427.93|430.19|427.55|430.57|427.93|430.19|427.55|0
1647432200000|2022-03-16 12:03:20|429.94|427.3|429.94|427.3|430.19|427.55|429.94|427.3|0
1647432210000|2022-03-16 12:03:30|430.19|427.55|430.44|427.8|430.44|427.8|430.19|427.55|0
1647432220000|2022-03-16 12:03:40|430.19|427.55|430.69|428.05|430.69|428.05|430.19|427.55|0
1647432230000|2022-03-16 12:03:50|430.94|428.3|430.69|428.05|430.94|428.3|430.69|428.05|0
1647432240000|2022-03-16 12:04:00|430.44|427.8|430.69|428.05|430.69|428.05|430.44|427.8|0
1647432250000|2022-03-16 12:04:10|430.44|427.8|430.69|428.05|430.69|428.05|430.44|427.8|0
1647432260000|2022-03-16 12:04:20|430.94|428.3|431.19|428.55|431.19|428.55|430.94|428.3|0
1647432270000|2022-03-16 12:04:30|430.94|428.3|431.19|428.55|431.19|428.55|430.82|428.18|0
1647432280000|2022-03-16 12:04:40|431.69|429.05|431.69|429.05|431.69|429.05|431.69|429.05|0
1647432290000|2022-03-16 12:04:50|431.94|429.3|431.69|429.05|431.94|429.3|431.57|428.93|0
1647432300000|2022-03-16 12:05:00|432.19|429.55|431.94|429.3|432.19|429.55|431.94|429.3|0
1647432310000|2022-03-16 12:05:10|431.69|429.05|431.94|429.3|431.94|429.3|431.69|429.05|0
1647432320000|2022-03-16 12:05:20|431.69|429.05|431.69|429.05|431.69|429.05|431.69|429.05|0
1647432330000|2022-03-16 12:05:30|431.82|429.18|431.94|429.3|431.94|429.3|431.69|429.05|0
1647432340000|2022-03-16 12:05:40|432.19|429.55|432.69|430.05|432.69|430.05|431.94|429.3|0
1647432350000|2022-03-16 12:05:50|432.19|429.55|432.32|429.68|432.32|429.68|432.19|429.55|0
1647432360000|2022-03-16 12:06:00|432.19|429.55|432.07|429.43|432.19|429.55|431.94|429.3|0
1647432370000|2022-03-16 12:06:10|431.94|429.3|431.94|429.3|431.94|429.3|431.94|429.3|0
1647432380000|2022-03-16 12:06:20|432.19|429.55|432.19|429.55|432.19|429.55|432.19|429.55|0
1647432390000|2022-03-16 12:06:30|432.44|429.8|432.44|429.8|432.44|429.8|432.44|429.8|0
1647432400000|2022-03-16 12:06:40|432.32|429.68|432.44|429.8|432.44|429.8|432.32|429.68|0
1647432410000|2022-03-16 12:06:50|431.94|429.3|432.32|429.68|432.32|429.68|431.94|429.3|0
1647432420000|2022-03-16 12:07:00|431.94|429.3|432.19|429.55|432.19|429.55|431.94|429.3|0
1647432430000|2022-03-16 12:07:10|431.94|429.3|431.44|428.8|431.94|429.3|431.44|428.8|0
1647432440000|2022-03-16 12:07:20|431.19|428.55|430.94|428.3|431.19|428.55|430.94|428.3|0
1647432450000|2022-03-16 12:07:30|430.69|428.05|430.44|427.8|430.69|428.05|430.44|427.8|0
1647432460000|2022-03-16 12:07:40|430.69|428.05|430.94|428.3|430.94|428.3|430.69|428.05|0
1647432470000|2022-03-16 12:07:50|431.44|428.8|431.19|428.55|431.44|428.8|431.19|428.55|0
1647432480000|2022-03-16 12:08:00|431.44|428.8|430.94|428.3|431.44|428.8|430.94|428.3|0
1647432490000|2022-03-16 12:08:10|430.69|428.05|430.69|428.05|430.69|428.05|430.57|427.93|0
1647432500000|2022-03-16 12:08:20|430.94|428.3|430.94|428.3|431.19|428.55|430.94|428.3|0
1647432510000|2022-03-16 12:08:30|430.82|428.18|431.19|428.55|431.19|428.55|430.82|428.18|0
1647432520000|2022-03-16 12:08:40|431.44|428.8|431.19|428.55|431.69|429.05|431.19|428.55|0
1647432530000|2022-03-16 12:08:50|430.94|428.3|430.69|428.05|430.94|428.3|430.69|428.05|0
1647432540000|2022-03-16 12:09:00|430.44|427.8|430.57|427.93|430.57|427.93|430.44|427.8|0
1647432550000|2022-03-16 12:09:10|430.44|427.8|430.07|427.43|430.44|427.8|429.94|427.3|0
1647432560000|2022-03-16 12:09:20|430.19|427.55|430.07|427.43|430.19|427.55|429.94|427.3|0
1647432570000|2022-03-16 12:09:30|430.19|427.55|429.94|427.3|430.19|427.55|429.94|427.3|0
1647432590000|2022-03-16 12:09:50|429.69|427.05|429.94|427.3|430.19|427.55|429.69|427.05|0
1647432600000|2022-03-16 12:10:00|430.19|427.55|429.94|427.3|430.19|427.55|429.69|427.05|0
1647432610000|2022-03-16 12:10:10|429.69|427.05|430.19|427.55|430.19|427.55|429.69|427.05|0
1647432620000|2022-03-16 12:10:20|429.94|427.3|430.19|427.55|430.19|427.55|429.94|427.3|0
1647432630000|2022-03-16 12:10:30|429.94|427.3|430.94|428.3|430.94|428.3|429.94|427.3|0
1647432640000|2022-03-16 12:10:40|431.19|428.55|431.44|428.8|431.44|428.8|431.19|428.55|0
1647432650000|2022-03-16 12:10:50|431.32|428.68|431.32|428.68|431.44|428.8|431.19|428.55|0
1647432660000|2022-03-16 12:11:00|431.19|428.55|430.94|428.3|431.19|428.55|430.69|428.05|0
1647432670000|2022-03-16 12:11:10|430.82|428.18|430.44|427.8|430.82|428.18|430.44|427.8|0
1647432680000|2022-03-16 12:11:20|430.69|428.05|430.44|427.8|430.69|428.05|430.44|427.8|0
1647432690000|2022-03-16 12:11:30|430.19|427.55|429.69|427.05|430.19|427.55|429.69|427.05|0
1647432700000|2022-03-16 12:11:40|429.94|427.3|430.69|428.05|430.69|428.05|429.94|427.3|0
1647432710000|2022-03-16 12:11:50|430.44|427.8|430.19|427.55|430.44|427.8|430.19|427.55|0
1647432720000|2022-03-16 12:12:00|430.32|427.68|430.32|427.68|430.32|427.68|430.32|427.68|0
1647432730000|2022-03-16 12:12:10|430.19|427.55|430.19|427.55|430.19|427.55|429.94|427.3|0
1647432740000|2022-03-16 12:12:20|429.94|427.3|430.19|427.55|430.19|427.55|429.94|427.3|0
1647432750000|2022-03-16 12:12:30|430.32|427.68|430.69|428.05|430.69|428.05|430.32|427.68|0
1647432760000|2022-03-16 12:12:40|430.19|427.55|430.19|427.55|430.19|427.55|430.19|427.55|0
1647432770000|2022-03-16 12:12:50|429.94|427.3|429.94|427.3|429.94|427.3|429.94|427.3|0
1647432780000|2022-03-16 12:13:00|430.19|427.55|430.94|428.3|430.94|428.3|430.19|427.55|0
1647432790000|2022-03-16 12:13:10|431.32|428.68|430.69|428.05|431.32|428.68|430.69|428.05|0
1647432800000|2022-03-16 12:13:20|430.19|427.55|430.94|428.3|430.94|428.3|430.19|427.55|0
1647432810000|2022-03-16 12:13:30|431.19|428.55|431.19|428.55|431.19|428.55|431.19|428.55|0
1647432820000|2022-03-16 12:13:40|430.69|428.05|431.19|428.55|431.44|428.8|430.69|428.05|0
1647432830000|2022-03-16 12:13:50|430.94|428.3|430.94|428.3|430.94|428.3|430.82|428.18|0
1647432840000|2022-03-16 12:14:00|431.19|428.55|431.32|428.68|431.32|428.68|431.19|428.55|0
1647432850000|2022-03-16 12:14:10|431.19|428.55|431.69|429.05|431.69|429.05|431.19|428.55|0
1647432860000|2022-03-16 12:14:20|431.94|429.3|431.94|429.3|432.19|429.55|431.94|429.3|0
1647432870000|2022-03-16 12:14:30|432.19|429.55|432.44|429.8|432.44|429.8|432.07|429.43|0
1647432880000|2022-03-16 12:14:40|433.19|430.55|432.44|429.8|433.19|430.55|432.44|429.8|0
1647432890000|2022-03-16 12:14:50|432.69|430.05|432.69|430.05|432.69|430.05|432.44|429.8|0
1647432900000|2022-03-16 12:15:00|432.57|429.93|432.44|429.8|432.57|429.93|432.19|429.55|0
1647432910000|2022-03-16 12:15:10|432.69|430.05|432.69|430.05|432.69|430.05|432.44|429.8|0
1647432920000|2022-03-16 12:15:20|432.44|429.8|431.94|429.3|432.44|429.8|431.94|429.3|0
1647432930000|2022-03-16 12:15:30|432.19|429.55|431.69|429.05|432.19|429.55|431.69|429.05|0
1647432940000|2022-03-16 12:15:40|431.94|429.3|431.94|429.3|431.94|429.3|431.94|429.3|0
1647432950000|2022-03-16 12:15:50|431.69|429.05|431.69|429.05|431.69|429.05|431.69|429.05|0
1647432960000|2022-03-16 12:16:00|431.44|428.8|431.19|428.55|431.44|428.8|431.19|428.55|0
1647432970000|2022-03-16 12:16:10|431.69|429.05|431.69|429.05|431.69|429.05|431.69|429.05|0
1647432980000|2022-03-16 12:16:20|431.82|429.18|432.44|429.8|432.44|429.8|431.82|429.18|0
1647432990000|2022-03-16 12:16:30|432.19|429.55|432.19|429.55|432.19|429.55|432.19|429.55|0
1647433000000|2022-03-16 12:16:40|432.44|429.8|432.19|429.55|432.44|429.8|432.19|429.55|0
1647433010000|2022-03-16 12:16:50|431.82|429.18|431.57|428.93|431.94|429.3|431.57|428.93|0
1647433020000|2022-03-16 12:17:00|431.44|428.8|431.69|429.05|431.69|429.05|431.44|428.8|0
1647433030000|2022-03-16 12:17:10|431.82|429.18|432.19|429.55|432.44|429.8|431.69|429.05|0
1647433040000|2022-03-16 12:17:20|431.94|429.3|431.94|429.3|432.19|429.55|431.94|429.3|0
1647433050000|2022-03-16 12:17:30|432.19|429.55|432.19|429.55|432.19|429.55|432.19|429.55|0
1647433060000|2022-03-16 12:17:40|432.69|430.05|432.19|429.55|432.69|430.05|432.19|429.55|0
1647433070000|2022-03-16 12:17:50|432.32|429.68|431.94|429.3|432.32|429.68|431.94|429.3|0
1647433080000|2022-03-16 12:18:00|432.44|429.8|432.69|430.05|432.69|430.05|432.44|429.8|0
1647433090000|2022-03-16 12:18:10|432.57|429.93|432.69|430.05|432.69|430.05|432.44|429.8|0
1647433100000|2022-03-16 12:18:20|433.07|430.43|432.94|430.3|433.07|430.43|432.94|430.3|0
1647433110000|2022-03-16 12:18:30|432.44|429.8|432.19|429.55|432.44|429.8|432.19|429.55|0
1647433120000|2022-03-16 12:18:40|432.32|429.68|431.94|429.3|432.32|429.68|431.94|429.3|0
1647433130000|2022-03-16 12:18:50|432.19|429.55|431.94|429.3|432.44|429.8|431.94|429.3|0
1647433150000|2022-03-16 12:19:10|432.19|429.55|432.32|429.68|432.32|429.68|432.19|429.55|0
1647433160000|2022-03-16 12:19:20|432.44|429.8|432.69|430.05|432.94|430.3|432.44|429.8|0
1647433170000|2022-03-16 12:19:30|432.94|430.3|432.94|430.3|432.94|430.3|432.94|430.3|0
1647433180000|2022-03-16 12:19:40|432.82|430.18|432.69|430.05|432.82|430.18|432.69|430.05|0
1647433190000|2022-03-16 12:19:50|432.57|429.93|432.82|430.18|432.94|430.3|432.57|429.93|0
1647433200000|2022-03-16 12:20:00|432.94|430.3|432.94|430.3|433.44|430.8|432.94|430.3|0
1647433210000|2022-03-16 12:20:10|433.19|430.55|433.19|430.55|433.19|430.55|433.07|430.43|0
1647433220000|2022-03-16 12:20:20|433.44|430.8|433.32|430.68|433.44|430.8|433.32|430.68|0
1647433230000|2022-03-16 12:20:30|433.57|430.93|433.69|431.05|433.69|431.05|433.44|430.8|0
1647433240000|2022-03-16 12:20:40|433.44|430.8|433.44|430.8|433.69|431.05|433.44|430.8|0
1647433250000|2022-03-16 12:20:50|433.69|431.05|433.69|431.05|433.69|431.05|433.69|431.05|0
1647433260000|2022-03-16 12:21:00|433.44|430.8|433.44|430.8|433.44|430.8|433.19|430.55|0
1647433270000|2022-03-16 12:21:10|433.69|431.05|434.19|431.55|434.19|431.55|433.69|431.05|0
1647433280000|2022-03-16 12:21:20|434.82|432.18|434.19|431.55|434.82|432.18|434.19|431.55|0
1647433290000|2022-03-16 12:21:30|434.69|432.05|434.94|432.3|434.94|432.3|434.44|431.8|0
1647433300000|2022-03-16 12:21:40|434.69|432.05|434.94|432.3|434.94|432.3|434.69|432.05|0
1647433310000|2022-03-16 12:21:50|434.69|432.05|434.19|431.55|434.69|432.05|434.19|431.55|0
1647433320000|2022-03-16 12:22:00|434.44|431.8|434.44|431.8|434.44|431.8|434.44|431.8|0
1647433330000|2022-03-16 12:22:10|433.57|430.93|433.69|431.05|433.94|431.3|433.44|430.8|0
1647433340000|2022-03-16 12:22:20|433.94|431.3|433.94|431.3|433.94|431.3|433.69|431.05|0
1647433350000|2022-03-16 12:22:30|434.19|431.55|433.94|431.3|434.19|431.55|433.94|431.3|0
1647433360000|2022-03-16 12:22:40|434.19|431.55|434.44|431.8|434.44|431.8|434.19|431.55|0
1647433370000|2022-03-16 12:22:50|434.19|431.55|433.69|431.05|434.19|431.55|433.69|431.05|0
1647433380000|2022-03-16 12:23:00|433.94|431.3|433.69|431.05|433.94|431.3|433.69|431.05|0
1647433390000|2022-03-16 12:23:10|433.82|431.18|433.69|431.05|433.82|431.18|433.69|431.05|0
1647433400000|2022-03-16 12:23:20|433.44|430.8|433.44|430.8|433.69|431.05|433.44|430.8|0
1647433410000|2022-03-16 12:23:30|433.19|430.55|433.19|430.55|433.44|430.8|433.19|430.55|0
1647433420000|2022-03-16 12:23:40|432.94|430.3|432.94|430.3|432.94|430.3|432.94|430.3|0
1647433430000|2022-03-16 12:23:50|433.19|430.55|432.44|429.8|433.19|430.55|432.44|429.8|0
1647433440000|2022-03-16 12:24:00|432.57|429.93|432.94|430.3|432.94|430.3|432.44|429.8|0
1647433450000|2022-03-16 12:24:10|433.69|431.05|434.69|432.05|434.69|432.05|433.69|431.05|0
1647433460000|2022-03-16 12:24:20|434.44|431.8|434.69|432.05|434.69|432.05|434.44|431.8|0
1647433470000|2022-03-16 12:24:30|434.44|431.8|434.69|432.05|434.94|432.3|434.44|431.8|0
1647433480000|2022-03-16 12:24:40|434.44|431.8|434.69|432.05|434.69|432.05|434.19|431.55|0
1647433490000|2022-03-16 12:24:50|434.44|431.8|434.44|431.8|434.44|431.8|434.44|431.8|0
1647433500000|2022-03-16 12:25:00|434.94|432.3|434.94|432.3|434.94|432.3|434.69|432.05|0
1647433510000|2022-03-16 12:25:10|434.69|432.05|434.19|431.55|434.69|432.05|434.19|431.55|0
1647433520000|2022-03-16 12:25:20|433.94|431.3|433.82|431.18|433.94|431.3|433.69|431.05|0
1647433530000|2022-03-16 12:25:30|433.69|431.05|434.19|431.55|434.19|431.55|433.69|431.05|0
1647433540000|2022-03-16 12:25:40|434.32|431.68|434.82|432.18|434.82|432.18|434.32|431.68|0
1647433550000|2022-03-16 12:25:50|434.94|432.3|435.19|432.55|435.19|432.55|434.94|432.3|0
1647433560000|2022-03-16 12:26:00|435.44|432.8|435.19|432.55|435.44|432.8|435.19|432.55|0
1647433570000|2022-03-16 12:26:10|434.94|432.3|434.94|432.3|434.94|432.3|434.94|432.3|0
1647433580000|2022-03-16 12:26:20|434.19|431.55|433.69|431.05|434.19|431.55|433.69|431.05|0
1647433590000|2022-03-16 12:26:30|433.94|431.3|433.69|431.05|433.94|431.3|433.69|431.05|0
1647433600000|2022-03-16 12:26:40|433.32|430.68|433.44|430.8|433.44|430.8|433.32|430.68|0
1647433610000|2022-03-16 12:26:50|433.94|431.3|433.94|431.3|433.94|431.3|433.94|431.3|0
1647433620000|2022-03-16 12:27:00|433.69|431.05|434.19|431.55|434.19|431.55|433.69|431.05|0
1647433630000|2022-03-16 12:27:10|433.94|431.3|433.94|431.3|434.19|431.55|433.94|431.3|0
1647433640000|2022-03-16 12:27:20|433.69|431.05|433.69|431.05|433.94|431.3|433.69|431.05|0
1647433650000|2022-03-16 12:27:30|433.44|430.8|433.19|430.55|433.44|430.8|433.19|430.55|0
1647433660000|2022-03-16 12:27:40|432.94|430.3|433.69|431.05|433.69|431.05|432.94|430.3|0
1647433680000|2022-03-16 12:28:00|433.82|431.18|434.07|431.43|434.07|431.43|433.82|431.18|0
1647433690000|2022-03-16 12:28:10|434.44|431.8|434.44|431.8|435.44|432.8|434.44|431.8|0
1647433700000|2022-03-16 12:28:20|434.82|432.18|434.94|432.3|434.94|432.3|434.69|432.05|0
1647433710000|2022-03-16 12:28:30|434.69|432.05|434.82|432.18|434.94|432.3|434.69|432.05|0
1647433720000|2022-03-16 12:28:40|434.94|432.3|435.19|432.55|435.19|432.55|434.82|432.18|0
1647433730000|2022-03-16 12:28:50|434.94|432.3|434.94|432.3|434.94|432.3|434.94|432.3|0
1647433740000|2022-03-16 12:29:00|434.82|432.18|434.69|432.05|434.82|432.18|434.69|432.05|0
1647433750000|2022-03-16 12:29:10|434.32|431.68|434.07|431.43|434.32|431.68|434.07|431.43|0
1647433760000|2022-03-16 12:29:20|433.94|431.3|434.07|431.43|434.07|431.43|433.82|431.18|0
1647433770000|2022-03-16 12:29:30|434.32|431.68|434.19|431.55|434.44|431.8|434.19|431.55|0
1647433780000|2022-03-16 12:29:40|434.07|431.43|434.07|431.43|434.07|431.43|434.07|431.43|0
1647433790000|2022-03-16 12:29:50|434.82|432.18|434.69|432.05|434.82|432.18|434.69|432.05|0
1647433800000|2022-03-16 12:30:00|434.44|431.8|434.32|431.68|434.57|431.93|434.32|431.68|0
1647433810000|2022-03-16 12:30:10|434.07|431.43|434.19|431.55|434.19|431.55|433.19|430.55|0
1647433820000|2022-03-16 12:30:20|434.07|431.43|435.07|432.43|435.07|432.43|433.82|431.18|0
1647433830000|2022-03-16 12:30:30|434.94|432.3|435.94|433.3|436.07|433.43|434.94|432.3|0
1647433840000|2022-03-16 12:30:40|436.19|433.55|436.44|433.8|436.57|433.93|436.19|433.55|0
1647433850000|2022-03-16 12:30:50|436.57|433.93|436.44|433.8|436.57|433.93|436.44|433.8|0
1647433860000|2022-03-16 12:31:00|436.32|433.68|434.32|431.68|436.32|433.68|433.94|431.3|0
1647433870000|2022-03-16 12:31:10|434.69|432.05|435.19|432.55|435.19|432.55|434.44|431.8|0
1647433880000|2022-03-16 12:31:20|435.07|432.43|435.57|432.93|435.57|432.93|435.07|432.43|0
1647433890000|2022-03-16 12:31:30|435.69|433.05|436.32|433.68|436.32|433.68|435.44|432.8|0
1647433900000|2022-03-16 12:31:40|435.94|433.3|435.94|433.3|436.19|433.55|435.82|433.18|0
1647433910000|2022-03-16 12:31:50|436.19|433.55|436.57|433.93|436.57|433.93|436.19|433.55|0
1647433920000|2022-03-16 12:32:00|436.69|434.05|437.32|434.68|437.44|434.8|436.69|434.05|0
1647433930000|2022-03-16 12:32:10|437.69|435.05|437.94|435.3|437.94|435.3|437.57|434.93|0
1647433940000|2022-03-16 12:32:20|437.19|434.55|437.69|435.05|437.94|435.3|437.19|434.55|0
1647433950000|2022-03-16 12:32:30|437.94|435.3|437.94|435.3|437.94|435.3|437.82|435.18|0
1647433960000|2022-03-16 12:32:40|437.82|435.18|437.69|435.05|437.82|435.18|437.69|435.05|0
1647433970000|2022-03-16 12:32:50|437.19|434.55|437.69|435.05|437.69|435.05|437.19|434.55|0
1647433980000|2022-03-16 12:33:00|437.94|435.3|438.19|435.55|438.44|435.8|437.94|435.3|0
1647433990000|2022-03-16 12:33:10|438.44|435.8|438.32|435.68|438.44|435.8|437.69|435.05|0
1647434000000|2022-03-16 12:33:20|438.44|435.8|437.94|435.3|438.44|435.8|437.94|435.3|0
1647434010000|2022-03-16 12:33:30|438.19|435.55|438.44|435.8|438.44|435.8|438.19|435.55|0
1647434020000|2022-03-16 12:33:40|438.69|436.05|438.69|436.05|438.69|436.05|438.57|435.93|0
1647434030000|2022-03-16 12:33:50|438.19|435.55|438.32|435.68|438.32|435.68|438.19|435.55|0
1647434040000|2022-03-16 12:34:00|438.19|435.55|438.44|435.8|438.44|435.8|438.19|435.55|0
1647434050000|2022-03-16 12:34:10|438.69|436.05|438.82|436.18|438.94|436.3|438.69|436.05|0
1647434060000|2022-03-16 12:34:20|438.69|436.05|438.44|435.8|438.69|436.05|438.19|435.55|0
1647434070000|2022-03-16 12:34:30|438.69|436.05|438.19|435.55|438.94|436.3|438.19|435.55|0
1647434080000|2022-03-16 12:34:40|438.44|435.8|438.94|436.3|438.94|436.3|438.44|435.8|0
1647434090000|2022-03-16 12:34:50|438.82|436.18|438.69|436.05|438.94|436.3|438.69|436.05|0
1647434100000|2022-03-16 12:35:00|438.94|436.3|438.69|436.05|439.07|436.43|438.69|436.05|0
1647434110000|2022-03-16 12:35:10|438.94|436.3|439.19|436.55|439.19|436.55|438.69|436.05|0
1647434120000|2022-03-16 12:35:20|438.94|436.3|439.44|436.8|439.44|436.8|438.82|436.18|0
1647434130000|2022-03-16 12:35:30|440.94|438.3|440.69|438.05|440.94|438.3|440.69|438.05|0
1647434140000|2022-03-16 12:35:40|441.19|438.55|440.94|438.3|441.19|438.55|440.94|438.3|0
1647434150000|2022-03-16 12:35:50|441.19|438.55|441.44|438.8|441.69|439.05|441.19|438.55|0
1647434160000|2022-03-16 12:36:00|441.94|439.3|441.44|438.8|441.94|439.3|441.44|438.8|0
1647434170000|2022-03-16 12:36:10|441.19|438.55|441.44|438.8|441.44|438.8|441.19|438.55|0
1647434180000|2022-03-16 12:36:20|441.19|438.55|441.19|438.55|441.44|438.8|441.19|438.55|0
1647434190000|2022-03-16 12:36:30|441.44|438.8|442.44|439.8|442.44|439.8|441.44|438.8|0
1647434200000|2022-03-16 12:36:40|442.69|440.05|442.69|440.05|442.69|440.05|442.69|440.05|0
1647434210000|2022-03-16 12:36:50|442.44|439.8|441.69|439.05|442.44|439.8|441.69|439.05|0
1647434220000|2022-03-16 12:37:00|441.44|438.8|441.94|439.3|441.94|439.3|441.44|438.8|0
1647434230000|2022-03-16 12:37:10|441.69|439.05|441.44|438.8|441.69|439.05|441.44|438.8|0
1647434240000|2022-03-16 12:37:20|441.69|439.05|441.94|439.3|441.94|439.3|441.69|439.05|0
1647434250000|2022-03-16 12:37:30|442.19|439.55|442.19|439.55|442.19|439.55|442.19|439.55|0
1647434260000|2022-03-16 12:37:40|442.44|439.8|442.94|440.3|442.94|440.3|442.44|439.8|0
1647434270000|2022-03-16 12:37:50|442.69|440.05|442.69|440.05|442.94|440.3|442.69|440.05|0
1647434280000|2022-03-16 12:38:00|442.32|439.68|442.44|439.8|442.44|439.8|442.19|439.55|0
1647434290000|2022-03-16 12:38:10|442.19|439.55|442.19|439.55|442.19|439.55|442.19|439.55|0
1647434300000|2022-03-16 12:38:20|442.44|439.8|442.44|439.8|442.69|440.05|442.44|439.8|0
1647434310000|2022-03-16 12:38:30|441.94|439.3|442.19|439.55|442.19|439.55|441.69|439.05|0
1647434320000|2022-03-16 12:38:40|441.94|439.3|442.44|439.8|442.44|439.8|441.94|439.3|0
1647434330000|2022-03-16 12:38:50|442.69|440.05|442.44|439.8|442.69|440.05|442.44|439.8|0
1647434340000|2022-03-16 12:39:00|442.69|440.05|442.19|439.55|442.69|440.05|442.19|439.55|0
1647434350000|2022-03-16 12:39:10|442.44|439.8|443.19|440.55|443.19|440.55|442.44|439.8|0
1647434360000|2022-03-16 12:39:20|443.44|440.8|443.44|440.8|443.44|440.8|443.19|440.55|0
1647434370000|2022-03-16 12:39:30|443.57|440.93|443.69|441.05|443.69|441.05|443.32|440.68|0
1647434380000|2022-03-16 12:39:40|443.44|440.8|443.57|440.93|443.57|440.93|443.44|440.8|0
1647434390000|2022-03-16 12:39:50|443.69|441.05|443.69|441.05|443.69|441.05|443.44|440.8|0
1647434400000|2022-03-16 12:40:00|443.44|440.8|443.69|441.05|443.69|441.05|443.44|440.8|0
1647434410000|2022-03-16 12:40:10|443.44|440.8|443.44|440.8|443.44|440.8|443.44|440.8|0
1647434420000|2022-03-16 12:40:20|443.32|440.68|443.07|440.43|443.44|440.8|442.94|440.3|0
1647434430000|2022-03-16 12:40:30|442.94|440.3|442.94|440.3|443.19|440.55|442.94|440.3|0
1647434440000|2022-03-16 12:40:40|442.69|440.05|441.94|439.3|442.69|440.05|441.94|439.3|0
1647434450000|2022-03-16 12:40:50|442.07|439.43|442.19|439.55|442.44|439.8|442.07|439.43|0
1647434460000|2022-03-16 12:41:00|442.44|439.8|442.44|439.8|442.69|440.05|442.44|439.8|0
1647434470000|2022-03-16 12:41:10|442.57|439.93|442.19|439.55|442.57|439.93|442.19|439.55|0
1647434480000|2022-03-16 12:41:20|442.44|439.8|442.44|439.8|442.44|439.8|442.44|439.8|0
1647434490000|2022-03-16 12:41:30|442.19|439.55|442.44|439.8|442.44|439.8|442.19|439.55|0
1647434500000|2022-03-16 12:41:40|442.69|440.05|442.69|440.05|442.94|440.3|442.69|440.05|0
1647434510000|2022-03-16 12:41:50|442.94|440.3|442.94|440.3|442.94|440.3|442.94|440.3|0
1647434520000|2022-03-16 12:42:00|442.69|440.05|442.19|439.55|442.94|440.3|442.19|439.55|0
1647434530000|2022-03-16 12:42:10|441.94|439.3|441.19|438.55|441.94|439.3|441.19|438.55|0
1647434540000|2022-03-16 12:42:20|440.94|438.3|441.19|438.55|441.19|438.55|440.94|438.3|0
1647434550000|2022-03-16 12:42:30|440.94|438.3|441.69|439.05|441.69|439.05|440.94|438.3|0
1647434560000|2022-03-16 12:42:40|442.07|439.43|442.19|439.55|442.19|439.55|441.69|439.05|0
1647434570000|2022-03-16 12:42:50|442.07|439.43|442.19|439.55|442.19|439.55|441.94|439.3|0
1647434580000|2022-03-16 12:43:00|442.44|439.8|442.19|439.55|442.44|439.8|442.19|439.55|0
1647434590000|2022-03-16 12:43:10|442.44|439.8|442.44|439.8|442.44|439.8|442.44|439.8|0
1647434600000|2022-03-16 12:43:20|442.69|440.05|442.57|439.93|442.69|440.05|442.44|439.8|0
1647434610000|2022-03-16 12:43:30|442.44|439.8|442.69|440.05|442.69|440.05|442.44|439.8|0
1647434620000|2022-03-16 12:43:40|442.44|439.8|442.44|439.8|442.44|439.8|442.44|439.8|0
1647434630000|2022-03-16 12:43:50|442.32|439.68|441.57|438.93|442.32|439.68|441.57|438.93|0
1647434640000|2022-03-16 12:44:00|441.44|438.8|442.44|439.8|442.44|439.8|441.44|438.8|0
1647434650000|2022-03-16 12:44:10|442.57|439.93|442.19|439.55|442.57|439.93|442.19|439.55|0
1647434660000|2022-03-16 12:44:20|442.44|439.8|442.44|439.8|442.44|439.8|442.44|439.8|0
1647434670000|2022-03-16 12:44:30|442.69|440.05|442.19|439.55|442.94|440.3|442.19|439.55|0
1647434680000|2022-03-16 12:44:40|441.94|439.3|442.69|440.05|442.69|440.05|441.94|439.3|0
1647434690000|2022-03-16 12:44:50|442.82|440.18|442.69|440.05|442.82|440.18|442.69|440.05|0
1647434700000|2022-03-16 12:45:00|442.44|439.8|441.94|439.3|442.44|439.8|441.94|439.3|0
1647434710000|2022-03-16 12:45:10|442.07|439.43|441.69|439.05|442.07|439.43|441.69|439.05|0
1647434720000|2022-03-16 12:45:20|442.32|439.68|442.94|440.3|442.94|440.3|442.19|439.55|0
1647434730000|2022-03-16 12:45:30|443.19|440.55|442.94|440.3|443.19|440.55|442.94|440.3|0
1647434740000|2022-03-16 12:45:40|443.19|440.55|443.32|440.68|443.32|440.68|443.19|440.55|0
1647434750000|2022-03-16 12:45:50|443.44|440.8|444.19|441.55|444.44|441.8|443.44|440.8|0
1647434760000|2022-03-16 12:46:00|444.44|441.8|444.19|441.55|444.44|441.8|444.19|441.55|0
1647434770000|2022-03-16 12:46:10|444.32|441.68|445.44|442.8|445.44|442.8|444.32|441.68|0
1647434780000|2022-03-16 12:46:20|444.69|442.05|444.19|441.55|444.69|442.05|444.19|441.55|0
1647434790000|2022-03-16 12:46:30|444.44|441.8|444.44|441.8|444.57|441.93|444.44|441.8|0
1647434800000|2022-03-16 12:46:40|444.69|442.05|444.69|442.05|444.69|442.05|444.57|441.93|0
1647434810000|2022-03-16 12:46:50|444.94|442.3|444.69|442.05|444.94|442.3|444.69|442.05|0
1647434820000|2022-03-16 12:47:00|444.44|441.8|444.94|442.3|444.94|442.3|444.44|441.8|0
1647434840000|2022-03-16 12:47:20|445.19|442.55|444.94|442.3|445.19|442.55|444.94|442.3|0
1647434850000|2022-03-16 12:47:30|445.19|442.55|444.44|441.8|445.19|442.55|444.44|441.8|0
1647434860000|2022-03-16 12:47:40|444.69|442.05|445.19|442.55|445.19|442.55|444.69|442.05|0
1647434870000|2022-03-16 12:47:50|445.32|442.68|445.44|442.8|445.44|442.8|445.19|442.55|0
1647434880000|2022-03-16 12:48:00|445.57|442.93|445.57|442.93|445.57|442.93|445.57|442.93|0
1647434890000|2022-03-16 12:48:10|445.44|442.8|445.69|443.05|445.69|443.05|445.44|442.8|0
1647434900000|2022-03-16 12:48:20|445.44|442.8|445.69|443.05|445.69|443.05|445.44|442.8|0
1647434910000|2022-03-16 12:48:30|445.44|442.8|445.44|442.8|445.69|443.05|445.44|442.8|0
1647434920000|2022-03-16 12:48:40|445.19|442.55|445.19|442.55|445.19|442.55|445.19|442.55|0
1647434930000|2022-03-16 12:48:50|444.94|442.3|444.94|442.3|444.94|442.3|444.69|442.05|0
1647434940000|2022-03-16 12:49:00|444.69|442.05|444.69|442.05|444.69|442.05|444.57|441.93|0
1647434950000|2022-03-16 12:49:10|444.94|442.3|445.19|442.55|445.19|442.55|444.94|442.3|0
1647434960000|2022-03-16 12:49:20|444.94|442.3|444.94|442.3|444.94|442.3|444.69|442.05|0
1647434970000|2022-03-16 12:49:30|445.19|442.55|444.94|442.3|445.19|442.55|444.94|442.3|0
1647434980000|2022-03-16 12:49:40|444.82|442.18|444.19|441.55|444.82|442.18|444.19|441.55|0
1647434990000|2022-03-16 12:49:50|443.94|441.3|443.82|441.18|443.94|441.3|443.82|441.18|0
1647435000000|2022-03-16 12:50:00|443.94|441.3|444.44|441.8|444.44|441.8|443.94|441.3|0
1647435010000|2022-03-16 12:50:10|444.69|442.05|445.44|442.8|445.44|442.8|444.69|442.05|0
1647435020000|2022-03-16 12:50:20|445.19|442.55|445.44|442.8|445.44|442.8|445.19|442.55|0
1647435030000|2022-03-16 12:50:30|446.19|443.55|445.94|443.3|446.19|443.55|445.94|443.3|0
1647435040000|2022-03-16 12:50:40|446.19|443.55|446.44|443.8|446.44|443.8|446.19|443.55|0
1647435050000|2022-03-16 12:50:50|446.69|444.05|445.44|442.8|446.94|444.3|445.44|442.8|0
1647435060000|2022-03-16 12:51:00|444.94|442.3|443.94|441.3|444.94|442.3|443.94|441.3|0
1647435070000|2022-03-16 12:51:10|443.69|441.05|443.94|441.3|443.94|441.3|443.69|441.05|0
1647435080000|2022-03-16 12:51:20|444.19|441.55|443.82|441.18|444.19|441.55|443.82|441.18|0
1647435090000|2022-03-16 12:51:30|444.19|441.55|444.19|441.55|444.32|441.68|444.19|441.55|0
1647435100000|2022-03-16 12:51:40|444.32|441.68|444.44|441.8|444.44|441.8|444.19|441.55|0
1647435110000|2022-03-16 12:51:50|444.57|441.93|444.57|441.93|444.57|441.93|444.44|441.8|0
1647435120000|2022-03-16 12:52:00|444.69|442.05|444.57|441.93|444.69|442.05|444.57|441.93|0
1647435130000|2022-03-16 12:52:10|444.44|441.8|443.69|441.05|444.44|441.8|443.19|440.55|0
1647435140000|2022-03-16 12:52:20|443.44|440.8|443.19|440.55|443.44|440.8|442.94|440.3|0
1647435150000|2022-03-16 12:52:30|443.94|441.3|443.44|440.8|443.94|441.3|443.44|440.8|0
1647435160000|2022-03-16 12:52:40|443.19|440.55|444.19|441.55|444.19|441.55|443.19|440.55|0
1647435170000|2022-03-16 12:52:50|444.44|441.8|444.44|441.8|444.44|441.8|443.94|441.3|0
1647435180000|2022-03-16 12:53:00|445.44|442.8|444.69|442.05|445.69|443.05|444.69|442.05|0
1647435190000|2022-03-16 12:53:10|444.44|441.8|444.69|442.05|444.69|442.05|444.44|441.8|0
1647435200000|2022-03-16 12:53:20|444.19|441.55|443.69|441.05|444.19|441.55|443.69|441.05|0
1647435210000|2022-03-16 12:53:30|443.94|441.3|443.94|441.3|443.94|441.3|443.94|441.3|0
1647435220000|2022-03-16 12:53:40|443.69|441.05|443.82|441.18|443.94|441.3|443.69|441.05|0
1647435230000|2022-03-16 12:53:50|444.07|441.43|444.57|441.93|444.57|441.93|444.07|441.43|0
1647435240000|2022-03-16 12:54:00|444.69|442.05|445.19|442.55|445.19|442.55|444.69|442.05|0
1647435250000|2022-03-16 12:54:10|444.69|442.05|444.94|442.3|444.94|442.3|444.69|442.05|0
1647435260000|2022-03-16 12:54:20|445.44|442.8|444.94|442.3|445.44|442.8|444.94|442.3|0
1647435270000|2022-03-16 12:54:30|445.19|442.55|444.94|442.3|445.44|442.8|444.94|442.3|0
1647435280000|2022-03-16 12:54:40|445.19|442.55|445.07|442.43|445.19|442.55|445.07|442.43|0
1647435290000|2022-03-16 12:54:50|444.94|442.3|444.94|442.3|444.94|442.3|444.69|442.05|0
1647435300000|2022-03-16 12:55:00|444.69|442.05|445.19|442.55|445.19|442.55|444.69|442.05|0
1647435310000|2022-03-16 12:55:10|445.07|442.43|445.57|442.93|445.57|442.93|445.07|442.43|0
1647435320000|2022-03-16 12:55:20|445.44|442.8|445.44|442.8|445.69|443.05|445.44|442.8|0
1647435330000|2022-03-16 12:55:30|445.57|442.93|445.94|443.3|445.94|443.3|445.44|442.8|0
1647435340000|2022-03-16 12:55:40|445.69|443.05|445.94|443.3|445.94|443.3|445.69|443.05|0
1647435350000|2022-03-16 12:55:50|445.44|442.8|445.44|442.8|445.44|442.8|445.44|442.8|0
1647435360000|2022-03-16 12:56:00|444.94|442.3|444.94|442.3|444.94|442.3|444.69|442.05|0
1647435370000|2022-03-16 12:56:10|444.69|442.05|444.44|441.8|444.69|442.05|444.44|441.8|0
1647435380000|2022-03-16 12:56:20|444.19|441.55|444.69|442.05|444.69|442.05|444.19|441.55|0
1647435390000|2022-03-16 12:56:30|444.82|442.18|445.69|443.05|445.69|443.05|444.82|442.18|0
1647435400000|2022-03-16 12:56:40|445.82|443.18|445.94|443.3|445.94|443.3|445.69|443.05|0
1647435410000|2022-03-16 12:56:50|446.19|443.55|446.32|443.68|446.32|443.68|446.19|443.55|0
1647435420000|2022-03-16 12:57:00|446.69|444.05|446.19|443.55|446.69|444.05|445.57|442.93|0
1647435430000|2022-03-16 12:57:10|447.19|444.55|447.19|444.55|447.19|444.55|446.94|444.3|0
1647435440000|2022-03-16 12:57:20|446.94|444.3|447.07|444.43|447.07|444.43|446.94|444.3|0
1647435450000|2022-03-16 12:57:30|447.19|444.55|447.44|444.8|447.44|444.8|447.19|444.55|0
1647435460000|2022-03-16 12:57:40|447.69|445.05|447.44|444.8|447.69|445.05|446.94|444.3|0
1647435470000|2022-03-16 12:57:50|447.69|445.05|447.69|445.05|447.69|445.05|447.69|445.05|0
1647435480000|2022-03-16 12:58:00|447.44|444.8|447.44|444.8|447.69|445.05|447.44|444.8|0
1647435490000|2022-03-16 12:58:10|447.19|444.55|447.19|444.55|447.19|444.55|446.94|444.3|0
1647435500000|2022-03-16 12:58:20|446.94|444.3|446.94|444.3|447.07|444.43|446.94|444.3|0
1647435510000|2022-03-16 12:58:30|447.19|444.55|446.69|444.05|447.19|444.55|446.69|444.05|0
1647435520000|2022-03-16 12:58:40|446.44|443.8|446.32|443.68|446.69|444.05|446.32|443.68|0
1647435530000|2022-03-16 12:58:50|446.19|443.55|446.44|443.8|446.44|443.8|446.19|443.55|0
1647435540000|2022-03-16 12:59:00|446.69|444.05|446.44|443.8|446.69|444.05|446.44|443.8|0
1647435550000|2022-03-16 12:59:10|446.94|444.3|446.19|443.55|446.94|444.3|446.19|443.55|0
1647435560000|2022-03-16 12:59:20|446.44|443.8|446.57|443.93|446.57|443.93|446.19|443.55|0
1647435570000|2022-03-16 12:59:30|446.44|443.8|446.69|444.05|446.94|444.3|446.44|443.8|0
1647435580000|2022-03-16 12:59:40|446.57|443.93|446.44|443.8|446.57|443.93|446.32|443.68|0
1647435590000|2022-03-16 12:59:50|446.19|443.55|446.07|443.43|446.19|443.55|445.94|443.3|0
1647435600000|2022-03-16 13:00:00|446.44|443.8|446.19|443.55|446.44|443.8|446.19|443.55|0
1647435610000|2022-03-16 13:00:10|445.94|443.3|445.94|443.3|445.94|443.3|445.94|443.3|0
1647435620000|2022-03-16 13:00:20|445.69|443.05|445.57|442.93|445.69|443.05|445.57|442.93|0
1647435630000|2022-03-16 13:00:30|445.69|443.05|446.19|443.55|446.44|443.8|445.69|443.05|0
1647435640000|2022-03-16 13:00:40|445.94|443.3|446.07|443.43|446.07|443.43|445.94|443.3|0
1647435650000|2022-03-16 13:00:50|446.19|443.55|446.19|443.55|446.19|443.55|445.94|443.3|0
1647435660000|2022-03-16 13:01:00|446.44|443.8|446.82|444.18|446.82|444.18|446.44|443.8|0
1647435670000|2022-03-16 13:01:10|446.69|444.05|447.19|444.55|447.19|444.55|446.69|444.05|0
1647435680000|2022-03-16 13:01:20|447.44|444.8|447.19|444.55|447.44|444.8|447.19|444.55|0
1647435690000|2022-03-16 13:01:30|447.44|444.8|448.44|445.8|448.69|446.05|447.44|444.8|0
1647435700000|2022-03-16 13:01:40|448.69|446.05|448.94|446.3|448.94|446.3|448.44|445.8|0
1647435710000|2022-03-16 13:01:50|448.69|446.05|448.69|446.05|448.69|446.05|448.69|446.05|0
1647435720000|2022-03-16 13:02:00|448.94|446.3|448.94|446.3|448.94|446.3|448.94|446.3|0
1647435730000|2022-03-16 13:02:10|448.82|446.18|448.69|446.05|448.82|446.18|448.69|446.05|0
1647435740000|2022-03-16 13:02:20|448.44|445.8|448.94|446.3|448.94|446.3|448.44|445.8|0
1647435750000|2022-03-16 13:02:30|448.82|446.18|448.94|446.3|448.94|446.3|448.82|446.18|0
1647435760000|2022-03-16 13:02:40|448.69|446.05|448.19|445.55|448.69|446.05|448.19|445.55|0
1647435770000|2022-03-16 13:02:50|447.94|445.3|447.94|445.3|447.94|445.3|447.94|445.3|0
1647435780000|2022-03-16 13:03:00|447.69|445.05|447.44|444.8|447.69|445.05|447.44|444.8|0
1647435790000|2022-03-16 13:03:10|447.69|445.05|447.57|444.93|447.69|445.05|447.44|444.8|0
1647435800000|2022-03-16 13:03:20|447.69|445.05|447.82|445.18|447.82|445.18|447.69|445.05|0
1647435810000|2022-03-16 13:03:30|447.94|445.3|447.94|445.3|447.94|445.3|447.69|445.05|0
1647435820000|2022-03-16 13:03:40|448.19|445.55|448.19|445.55|448.19|445.55|448.19|445.55|0
1647435830000|2022-03-16 13:03:50|448.07|445.43|447.94|445.3|448.19|445.55|447.94|445.3|0
1647435840000|2022-03-16 13:04:00|447.69|445.05|447.69|445.05|447.69|445.05|447.44|444.8|0
1647435850000|2022-03-16 13:04:10|447.94|445.3|447.69|445.05|447.94|445.3|447.69|445.05|0
1647435860000|2022-03-16 13:04:20|447.94|445.3|447.82|445.18|447.94|445.3|447.82|445.18|0
1647435870000|2022-03-16 13:04:30|447.69|445.05|447.69|445.05|447.82|445.18|447.69|445.05|0
1647435880000|2022-03-16 13:04:40|447.94|445.3|447.69|445.05|447.94|445.3|447.69|445.05|0
1647435890000|2022-03-16 13:04:50|447.82|445.18|448.19|445.55|448.19|445.55|447.69|445.05|0
1647435900000|2022-03-16 13:05:00|448.44|445.8|448.94|446.3|448.94|446.3|448.44|445.8|0
1647435910000|2022-03-16 13:05:10|449.07|446.43|449.94|447.3|449.94|447.3|449.07|446.43|0
1647435920000|2022-03-16 13:05:20|449.44|446.8|449.69|447.05|449.69|447.05|449.44|446.8|0
1647435930000|2022-03-16 13:05:30|449.94|447.3|449.94|447.3|449.94|447.3|449.69|447.05|0
1647435940000|2022-03-16 13:05:40|449.69|447.05|450.69|448.05|450.69|448.05|449.69|447.05|0
1647435950000|2022-03-16 13:05:50|450.94|448.3|451.44|448.8|451.44|448.8|450.94|448.3|0
1647435960000|2022-03-16 13:06:00|451.69|449.05|451.69|449.05|451.69|449.05|451.69|449.05|0
1647435970000|2022-03-16 13:06:10|451.44|448.8|451.44|448.8|451.69|449.05|451.44|448.8|0
1647435980000|2022-03-16 13:06:20|451.19|448.55|451.19|448.55|451.19|448.55|451.19|448.55|0
1647435990000|2022-03-16 13:06:30|450.94|448.3|451.44|448.8|451.44|448.8|450.94|448.3|0
1647436000000|2022-03-16 13:06:40|451.69|449.05|451.94|449.3|451.94|449.3|451.69|449.05|0
1647436010000|2022-03-16 13:06:50|451.69|449.05|451.44|448.8|451.69|449.05|451.44|448.8|0
1647436020000|2022-03-16 13:07:00|451.19|448.55|451.19|448.55|451.32|448.68|451.19|448.55|0
1647436030000|2022-03-16 13:07:10|451.32|448.68|451.19|448.55|451.32|448.68|450.94|448.3|0
1647436040000|2022-03-16 13:07:20|450.94|448.3|451.19|448.55|451.19|448.55|450.94|448.3|0
1647436050000|2022-03-16 13:07:30|450.94|448.3|450.69|448.05|450.94|448.3|450.69|448.05|0
1647436060000|2022-03-16 13:07:40|450.57|447.93|449.94|447.3|450.57|447.93|449.94|447.3|0
1647436070000|2022-03-16 13:07:50|449.44|446.8|449.19|446.55|449.44|446.8|449.19|446.55|0
1647436080000|2022-03-16 13:08:00|449.44|446.8|449.69|447.05|449.69|447.05|449.44|446.8|0
1647436090000|2022-03-16 13:08:10|449.82|447.18|449.69|447.05|449.82|447.18|449.69|447.05|0
1647436100000|2022-03-16 13:08:20|449.44|446.8|450.07|447.43|450.07|447.43|449.44|446.8|0
1647436110000|2022-03-16 13:08:30|449.94|447.3|449.94|447.3|449.94|447.3|449.94|447.3|0
1647436120000|2022-03-16 13:08:40|449.69|447.05|449.69|447.05|449.94|447.3|449.69|447.05|0
1647436130000|2022-03-16 13:08:50|449.57|446.93|450.19|447.55|450.19|447.55|449.57|446.93|0
1647436140000|2022-03-16 13:09:00|450.44|447.8|449.94|447.3|450.44|447.8|449.94|447.3|0
1647436150000|2022-03-16 13:09:10|449.69|447.05|449.57|446.93|449.69|447.05|449.57|446.93|0
1647436160000|2022-03-16 13:09:20|449.44|446.8|448.69|446.05|449.44|446.8|448.69|446.05|0
1647436180000|2022-03-16 13:09:40|448.44|445.8|448.94|446.3|448.94|446.3|448.44|445.8|0
1647436190000|2022-03-16 13:09:50|448.82|446.18|448.94|446.3|448.94|446.3|448.82|446.18|0
1647436200000|2022-03-16 13:10:00|448.69|446.05|448.69|446.05|448.69|446.05|448.69|446.05|0
1647436210000|2022-03-16 13:10:10|448.94|446.3|448.57|445.93|448.94|446.3|448.57|445.93|0
1647436220000|2022-03-16 13:10:20|448.44|445.8|448.69|446.05|448.69|446.05|448.44|445.8|0
1647436230000|2022-03-16 13:10:30|448.57|445.93|448.44|445.8|448.57|445.93|448.19|445.55|0
1647436240000|2022-03-16 13:10:40|449.07|446.43|449.19|446.55|449.32|446.68|449.07|446.43|0
1647436250000|2022-03-16 13:10:50|449.32|446.68|449.19|446.55|449.32|446.68|449.19|446.55|0
1647436260000|2022-03-16 13:11:00|449.44|446.8|449.57|446.93|449.57|446.93|449.44|446.8|0
1647436270000|2022-03-16 13:11:10|449.44|446.8|449.44|446.8|449.44|446.8|449.19|446.55|0
1647436280000|2022-03-16 13:11:20|449.19|446.55|449.19|446.55|449.19|446.55|449.19|446.55|0
1647436290000|2022-03-16 13:11:30|449.44|446.8|449.94|447.3|449.94|447.3|449.44|446.8|0
1647436300000|2022-03-16 13:11:40|449.69|447.05|449.82|447.18|449.82|447.18|449.69|447.05|0
1647436310000|2022-03-16 13:11:50|449.94|447.3|449.69|447.05|449.94|447.3|449.44|446.8|0
1647436320000|2022-03-16 13:12:00|449.44|446.8|449.32|446.68|449.69|447.05|449.32|446.68|0
1647436330000|2022-03-16 13:12:10|449.44|446.8|449.69|447.05|449.69|447.05|449.44|446.8|0
1647436340000|2022-03-16 13:12:20|449.94|447.3|449.69|447.05|449.94|447.3|449.69|447.05|0
1647436350000|2022-03-16 13:12:30|449.44|446.8|449.44|446.8|449.44|446.8|449.44|446.8|0
1647436360000|2022-03-16 13:12:40|449.32|446.68|449.44|446.8|449.44|446.8|449.32|446.68|0
1647436370000|2022-03-16 13:12:50|449.32|446.68|449.32|446.68|449.44|446.8|449.19|446.55|0
1647436380000|2022-03-16 13:13:00|449.19|446.55|449.44|446.8|449.44|446.8|449.19|446.55|0
1647436390000|2022-03-16 13:13:10|449.19|446.55|448.69|446.05|449.19|446.55|448.44|445.8|0
1647436400000|2022-03-16 13:13:20|448.44|445.8|449.19|446.55|449.19|446.55|448.44|445.8|0
1647436410000|2022-03-16 13:13:30|449.44|446.8|449.44|446.8|449.44|446.8|449.44|446.8|0
1647436420000|2022-03-16 13:13:40|449.32|446.68|449.32|446.68|449.44|446.8|449.19|446.55|0
1647436430000|2022-03-16 13:13:50|449.44|446.8|449.19|446.55|449.44|446.8|449.07|446.43|0
1647436440000|2022-03-16 13:14:00|449.07|446.43|448.44|445.8|449.07|446.43|448.44|445.8|0
1647436450000|2022-03-16 13:14:10|448.94|446.3|449.19|446.55|449.19|446.55|448.94|446.3|0
1647436460000|2022-03-16 13:14:20|448.94|446.3|448.94|446.3|448.94|446.3|448.94|446.3|0
1647436470000|2022-03-16 13:14:30|448.82|446.18|448.94|446.3|448.94|446.3|448.82|446.18|0
1647436480000|2022-03-16 13:14:40|449.32|446.68|449.44|446.8|449.44|446.8|449.32|446.68|0
1647436490000|2022-03-16 13:14:50|449.19|446.55|449.19|446.55|449.44|446.8|449.19|446.55|0
1647436500000|2022-03-16 13:15:00|449.94|447.3|449.94|447.3|451.19|448.55|449.94|447.3|0
1647436510000|2022-03-16 13:15:10|449.69|447.05|448.44|445.8|449.69|447.05|448.44|445.8|0
1647436520000|2022-03-16 13:15:20|448.19|445.55|447.69|445.05|448.19|445.55|447.69|445.05|0
1647436530000|2022-03-16 13:15:30|447.57|444.93|447.44|444.8|447.69|445.05|447.44|444.8|0
1647436540000|2022-03-16 13:15:40|447.19|444.55|447.19|444.55|447.44|444.8|447.19|444.55|0
1647436550000|2022-03-16 13:15:50|446.94|444.3|447.44|444.8|447.44|444.8|446.94|444.3|0
1647436560000|2022-03-16 13:16:00|447.69|445.05|447.94|445.3|447.94|445.3|447.69|445.05|0
1647436570000|2022-03-16 13:16:10|447.82|445.18|447.69|445.05|447.94|445.3|447.69|445.05|0
1647436580000|2022-03-16 13:16:20|447.94|445.3|449.19|446.55|449.19|446.55|447.94|445.3|0
1647436590000|2022-03-16 13:16:30|449.44|446.8|449.94|447.3|449.94|447.3|449.44|446.8|0
1647436600000|2022-03-16 13:16:40|449.69|447.05|449.44|446.8|449.69|447.05|449.44|446.8|0
1647436610000|2022-03-16 13:16:50|449.69|447.05|449.69|447.05|449.69|447.05|449.44|446.8|0
1647436620000|2022-03-16 13:17:00|449.82|447.18|449.69|447.05|449.94|447.3|449.69|447.05|0
1647436630000|2022-03-16 13:17:10|449.57|446.93|449.69|447.05|449.94|447.3|449.57|446.93|0
1647436640000|2022-03-16 13:17:20|449.44|446.8|449.07|446.43|449.44|446.8|449.07|446.43|0
1647436650000|2022-03-16 13:17:30|449.19|446.55|449.19|446.55|449.19|446.55|448.94|446.3|0
1647436660000|2022-03-16 13:17:40|448.94|446.3|449.44|446.8|449.69|447.05|448.94|446.3|0
1647436670000|2022-03-16 13:17:50|449.19|446.55|448.94|446.3|449.19|446.55|448.94|446.3|0
1647436680000|2022-03-16 13:18:00|449.44|446.8|449.44|446.8|449.44|446.8|449.32|446.68|0
1647436690000|2022-03-16 13:18:10|449.19|446.55|448.69|446.05|449.19|446.55|448.69|446.05|0
1647436700000|2022-03-16 13:18:20|448.57|445.93|448.57|445.93|448.57|445.93|448.57|445.93|0
1647436710000|2022-03-16 13:18:30|448.44|445.8|447.82|445.18|448.44|445.8|447.82|445.18|0
1647436720000|2022-03-16 13:18:40|447.69|445.05|447.69|445.05|447.69|445.05|447.69|445.05|0
1647436730000|2022-03-16 13:18:50|447.44|444.8|447.44|444.8|447.69|445.05|447.44|444.8|0
1647436740000|2022-03-16 13:19:00|447.69|445.05|447.69|445.05|447.69|445.05|447.69|445.05|0
1647436750000|2022-03-16 13:19:10|447.44|444.8|447.44|444.8|447.69|445.05|447.44|444.8|0
1647436770000|2022-03-16 13:19:30|447.32|444.68|447.19|444.55|447.32|444.68|446.94|444.3|0
1647436780000|2022-03-16 13:19:40|446.94|444.3|447.19|444.55|447.19|444.55|446.94|444.3|0
1647436790000|2022-03-16 13:19:50|447.44|444.8|447.19|444.55|447.44|444.8|447.19|444.55|0
1647436800000|2022-03-16 13:20:00|447.44|444.8|447.94|445.3|447.94|445.3|447.44|444.8|0
1647436810000|2022-03-16 13:20:10|447.69|445.05|447.69|445.05|447.94|445.3|447.69|445.05|0
1647436820000|2022-03-16 13:20:20|447.44|444.8|447.19|444.55|447.44|444.8|447.19|444.55|0
1647436830000|2022-03-16 13:20:30|446.94|444.3|447.19|444.55|447.19|444.55|446.94|444.3|0
1647436840000|2022-03-16 13:20:40|447.44|444.8|447.94|445.3|447.94|445.3|447.19|444.55|0
1647436850000|2022-03-16 13:20:50|447.69|445.05|447.69|445.05|447.69|445.05|447.69|445.05|0
1647436860000|2022-03-16 13:21:00|447.44|444.8|447.44|444.8|447.69|445.05|447.44|444.8|0
1647436870000|2022-03-16 13:21:10|447.32|444.68|447.19|444.55|447.32|444.68|447.07|444.43|0
1647436880000|2022-03-16 13:21:20|447.44|444.8|447.19|444.55|447.44|444.8|447.19|444.55|0
1647436890000|2022-03-16 13:21:30|447.44|444.8|447.19|444.55|447.44|444.8|447.19|444.55|0
1647436900000|2022-03-16 13:21:40|446.94|444.3|446.57|443.93|446.94|444.3|446.44|443.8|0
1647436910000|2022-03-16 13:21:50|446.44|443.8|445.69|443.05|446.44|443.8|445.69|443.05|0
1647436920000|2022-03-16 13:22:00|445.94|443.3|445.94|443.3|445.94|443.3|445.94|443.3|0
1647436930000|2022-03-16 13:22:10|446.19|443.55|446.19|443.55|446.44|443.8|446.19|443.55|0
1647436940000|2022-03-16 13:22:20|446.44|443.8|446.44|443.8|446.44|443.8|446.44|443.8|0
1647436950000|2022-03-16 13:22:30|446.32|443.68|447.19|444.55|447.19|444.55|446.32|443.68|0
1647436960000|2022-03-16 13:22:40|446.94|444.3|446.69|444.05|446.94|444.3|446.69|444.05|0
1647436970000|2022-03-16 13:22:50|446.44|443.8|446.44|443.8|446.44|443.8|446.44|443.8|0
1647436980000|2022-03-16 13:23:00|446.19|443.55|445.94|443.3|446.19|443.55|445.94|443.3|0
1647436990000|2022-03-16 13:23:10|445.69|443.05|445.44|442.8|445.69|443.05|445.44|442.8|0
1647437000000|2022-03-16 13:23:20|445.69|443.05|445.94|443.3|445.94|443.3|445.69|443.05|0
1647437020000|2022-03-16 13:23:40|445.69|443.05|445.94|443.3|445.94|443.3|445.69|443.05|0
1647437030000|2022-03-16 13:23:50|445.69|443.05|445.69|443.05|445.69|443.05|445.69|443.05|0
1647437040000|2022-03-16 13:24:00|445.94|443.3|445.94|443.3|446.07|443.43|445.94|443.3|0
1647437050000|2022-03-16 13:24:10|446.19|443.55|445.69|443.05|446.19|443.55|445.69|443.05|0
1647437060000|2022-03-16 13:24:20|445.44|442.8|445.19|442.55|445.44|442.8|445.19|442.55|0
1647437070000|2022-03-16 13:24:30|444.94|442.3|444.94|442.3|444.94|442.3|444.94|442.3|0
1647437080000|2022-03-16 13:24:40|443.44|440.8|443.19|440.55|443.44|440.8|442.94|440.3|0
1647437090000|2022-03-16 13:24:50|442.94|440.3|442.94|440.3|442.94|440.3|442.94|440.3|0
1647437100000|2022-03-16 13:25:00|443.19|440.55|443.32|440.68|443.44|440.8|443.19|440.55|0
1647437110000|2022-03-16 13:25:10|443.69|441.05|443.94|441.3|443.94|441.3|443.69|441.05|0
1647437120000|2022-03-16 13:25:20|444.44|441.8|444.69|442.05|444.69|442.05|444.44|441.8|0
1647437130000|2022-03-16 13:25:30|444.44|441.8|444.44|441.8|444.44|441.8|444.44|441.8|0
1647437140000|2022-03-16 13:25:40|444.19|441.55|444.19|441.55|444.19|441.55|444.19|441.55|0
1647437160000|2022-03-16 13:26:00|444.44|441.8|444.19|441.55|444.44|441.8|444.19|441.55|0
1647437170000|2022-03-16 13:26:10|444.44|441.8|444.44|441.8|444.44|441.8|444.19|441.55|0
1647437180000|2022-03-16 13:26:20|444.69|442.05|445.19|442.55|445.19|442.55|444.69|442.05|0
1647437190000|2022-03-16 13:26:30|445.69|443.05|446.19|443.55|446.19|443.55|445.69|443.05|0
1647437200000|2022-03-16 13:26:40|445.94|443.3|446.44|443.8|446.44|443.8|445.94|443.3|0
1647437210000|2022-03-16 13:26:50|446.32|443.68|446.44|443.8|446.44|443.8|446.32|443.68|0
1647437220000|2022-03-16 13:27:00|446.69|444.05|446.94|444.3|446.94|444.3|446.69|444.05|0
1647437230000|2022-03-16 13:27:10|446.69|444.05|446.19|443.55|446.69|444.05|446.19|443.55|0
1647437240000|2022-03-16 13:27:20|446.44|443.8|446.94|444.3|447.07|444.43|446.44|443.8|0
1647437250000|2022-03-16 13:27:30|447.19|444.55|447.19|444.55|447.19|444.55|447.19|444.55|0
1647437260000|2022-03-16 13:27:40|447.44|444.8|447.44|444.8|447.94|445.3|447.44|444.8|0
1647437270000|2022-03-16 13:27:50|447.94|445.3|448.19|445.55|448.19|445.55|447.94|445.3|0
1647437280000|2022-03-16 13:28:00|448.44|445.8|448.69|446.05|448.69|446.05|448.19|445.55|0
1647437290000|2022-03-16 13:28:10|449.19|446.55|449.69|447.05|450.19|447.55|449.19|446.55|0
1647437300000|2022-03-16 13:28:20|449.94|447.3|448.94|446.3|449.94|447.3|448.94|446.3|0
1647437310000|2022-03-16 13:28:30|449.44|446.8|450.07|447.43|450.44|447.8|449.44|446.8|0
1647437320000|2022-03-16 13:28:40|449.94|447.3|449.94|447.3|450.19|447.55|449.94|447.3|0
1647437330000|2022-03-16 13:28:50|449.69|447.05|449.69|447.05|449.69|447.05|449.44|446.8|0
1647437340000|2022-03-16 13:29:00|449.44|446.8|449.94|447.3|449.94|447.3|449.44|446.8|0
1647437350000|2022-03-16 13:29:10|449.69|447.05|449.69|447.05|449.69|447.05|449.69|447.05|0
1647437360000|2022-03-16 13:29:20|449.19|446.55|449.44|446.8|449.44|446.8|449.19|446.55|0
1647437370000|2022-03-16 13:29:30|448.94|446.3|448.19|445.55|448.94|446.3|448.19|445.55|0
1647437380000|2022-03-16 13:29:40|447.94|445.3|447.94|445.3|448.19|445.55|447.94|445.3|0
1647437390000|2022-03-16 13:29:50|448.19|445.55|449.19|446.55|449.19|446.55|448.19|445.55|0
1647437400000|2022-03-16 13:30:00|447.69|445.05|446.94|444.3|447.94|445.3|446.94|444.3|0
1647437410000|2022-03-16 13:30:10|447.69|445.05|447.19|444.55|447.94|445.3|447.19|444.55|0
1647437420000|2022-03-16 13:30:20|447.69|445.05|446.94|444.3|447.69|445.05|446.94|444.3|0
1647437430000|2022-03-16 13:30:30|446.44|443.8|446.19|443.55|446.94|444.3|446.19|443.55|0
1647437440000|2022-03-16 13:30:40|446.44|443.8|446.94|444.3|447.19|444.55|446.44|443.8|0
1647437450000|2022-03-16 13:30:50|447.19|444.55|446.69|444.05|447.19|444.55|446.44|443.8|0
1647437460000|2022-03-16 13:31:00|447.19|444.55|445.94|443.3|447.19|444.55|445.94|443.3|0
1647437470000|2022-03-16 13:31:10|445.69|443.05|444.94|442.3|445.94|443.3|444.94|442.3|0
1647437480000|2022-03-16 13:31:20|444.44|441.8|447.19|444.55|447.19|444.55|444.44|441.8|0
1647437490000|2022-03-16 13:31:30|447.44|444.8|447.19|444.55|447.44|444.8|446.69|444.05|0
1647437500000|2022-03-16 13:31:40|447.94|445.3|447.19|444.55|447.94|445.3|446.69|444.05|0
1647437510000|2022-03-16 13:31:50|445.44|442.8|447.07|444.43|447.07|444.43|445.44|442.8|0
1647437520000|2022-03-16 13:32:00|446.69|444.05|445.82|443.18|446.69|444.05|445.44|442.8|0
1647437530000|2022-03-16 13:32:10|446.69|444.05|445.44|442.8|446.69|444.05|445.44|442.8|0
1647437540000|2022-03-16 13:32:20|445.94|443.3|445.44|442.8|445.94|443.3|445.44|442.8|0
1647437550000|2022-03-16 13:32:30|445.69|443.05|445.69|443.05|446.44|443.8|445.69|443.05|0
1647437560000|2022-03-16 13:32:40|445.94|443.3|445.69|443.05|445.94|443.3|445.69|443.05|0
1647437570000|2022-03-16 13:32:50|445.44|442.8|445.19|442.55|445.44|442.8|444.94|442.3|0
1647437580000|2022-03-16 13:33:00|445.94|443.3|445.94|443.3|445.94|443.3|445.19|442.55|0
1647437590000|2022-03-16 13:33:10|446.44|443.8|446.19|443.55|446.44|443.8|445.94|443.3|0
1647437600000|2022-03-16 13:33:20|446.94|444.3|446.69|444.05|447.94|445.3|446.69|444.05|0
1647437610000|2022-03-16 13:33:30|446.94|444.3|447.32|444.68|447.57|444.93|446.94|444.3|0
1647437620000|2022-03-16 13:33:40|446.44|443.8|446.19|443.55|446.44|443.8|445.94|443.3|0
1647437630000|2022-03-16 13:33:50|446.44|443.8|444.44|441.8|446.94|444.3|444.44|441.8|0
1647437640000|2022-03-16 13:34:00|444.19|441.55|442.69|440.05|444.19|441.55|442.69|440.05|0
1647437650000|2022-03-16 13:34:10|442.44|439.8|443.94|441.3|443.94|441.3|442.19|439.55|0
1647437660000|2022-03-16 13:34:20|444.44|441.8|443.44|440.8|444.44|441.8|443.44|440.8|0
1647437670000|2022-03-16 13:34:30|443.19|440.55|442.19|439.55|443.19|440.55|442.19|439.55|0
1647437680000|2022-03-16 13:34:40|441.94|439.3|442.19|439.55|442.19|439.55|441.94|439.3|0
1647437690000|2022-03-16 13:34:50|442.44|439.8|441.69|439.05|442.44|439.8|440.94|438.3|0
1647437700000|2022-03-16 13:35:00|441.44|438.8|440.44|437.8|441.69|439.05|440.44|437.8|0
1647437710000|2022-03-16 13:35:10|439.19|436.55|439.19|436.55|439.44|436.8|439.19|436.55|0
1647437720000|2022-03-16 13:35:20|438.94|436.3|437.82|435.18|438.94|436.3|437.82|435.18|0
1647437730000|2022-03-16 13:35:30|436.94|434.3|436.94|434.3|437.19|434.55|436.69|434.05|0
1647437740000|2022-03-16 13:35:40|437.57|434.93|438.69|436.05|438.69|436.05|437.57|434.93|0
1647437750000|2022-03-16 13:35:50|438.94|436.3|437.69|435.05|438.94|436.3|437.19|434.55|0
1647437760000|2022-03-16 13:36:00|438.44|435.8|438.19|435.55|438.94|436.3|438.19|435.55|0
1647437770000|2022-03-16 13:36:10|437.69|435.05|436.44|433.8|437.69|435.05|436.44|433.8|0
1647437780000|2022-03-16 13:36:20|436.69|434.05|437.19|434.55|437.19|434.55|436.69|434.05|0
1647437790000|2022-03-16 13:36:30|436.69|434.05|435.94|433.3|437.19|434.55|435.94|433.3|0
1647437800000|2022-03-16 13:36:40|436.19|433.55|436.44|433.8|436.69|434.05|436.19|433.55|0
1647437810000|2022-03-16 13:36:50|436.19|433.55|436.32|433.68|436.44|433.8|435.44|432.8|0
1647437820000|2022-03-16 13:37:00|435.69|433.05|434.94|432.3|435.69|433.05|434.94|432.3|0
1647437830000|2022-03-16 13:37:10|434.69|432.05|434.44|431.8|434.69|432.05|433.94|431.3|0
1647437840000|2022-03-16 13:37:20|434.32|431.68|433.69|431.05|434.44|431.8|433.69|431.05|0
1647437850000|2022-03-16 13:37:30|433.44|430.8|433.94|431.3|434.19|431.55|433.44|430.8|0
1647437860000|2022-03-16 13:37:40|435.19|432.55|434.94|432.3|435.69|433.05|434.94|432.3|0
1647437870000|2022-03-16 13:37:50|435.19|432.55|435.19|432.55|435.69|433.05|435.19|432.55|0
1647437880000|2022-03-16 13:38:00|434.44|431.8|433.69|431.05|434.44|431.8|433.69|431.05|0
1647437890000|2022-03-16 13:38:10|433.94|431.3|434.07|431.43|434.69|432.05|433.94|431.3|0
1647437900000|2022-03-16 13:38:20|433.44|430.8|434.19|431.55|434.19|431.55|433.44|430.8|0
1647437910000|2022-03-16 13:38:30|434.94|432.3|435.69|433.05|435.69|433.05|434.94|432.3|0
1647437920000|2022-03-16 13:38:40|434.94|432.3|432.44|429.8|434.94|432.3|432.44|429.8|0
1647437930000|2022-03-16 13:38:50|432.19|429.55|430.19|427.55|432.19|429.55|429.94|427.3|0
1647437940000|2022-03-16 13:39:00|429.57|426.93|429.69|427.05|429.69|427.05|429.44|426.8|0
1647437950000|2022-03-16 13:39:10|429.44|426.8|429.69|427.05|429.69|427.05|428.94|426.3|0
1647437960000|2022-03-16 13:39:20|429.19|426.55|428.69|426.05|429.19|426.55|428.69|426.05|0
1647437970000|2022-03-16 13:39:30|429.19|426.55|428.69|426.05|429.19|426.55|428.69|426.05|0
1647437980000|2022-03-16 13:39:40|429.44|426.8|430.19|427.55|430.19|427.55|429.19|426.55|0
1647437990000|2022-03-16 13:39:50|429.94|427.3|429.19|426.55|429.94|427.3|429.19|426.55|0
1647438000000|2022-03-16 13:40:00|428.57|425.93|428.19|425.55|428.69|426.05|428.19|425.55|0
1647438010000|2022-03-16 13:40:10|427.94|425.3|427.69|425.05|428.44|425.8|427.69|425.05|0
1647438020000|2022-03-16 13:40:20|426.69|424.05|426.44|423.8|426.69|424.05|426.44|423.8|0
1647438030000|2022-03-16 13:40:30|426.19|423.55|426.44|423.8|426.94|424.3|426.19|423.55|0
1647438040000|2022-03-16 13:40:40|426.19|423.55|427.44|424.8|427.69|425.05|426.19|423.55|0
1647438050000|2022-03-16 13:40:50|427.19|424.55|428.44|425.8|428.44|425.8|427.19|424.55|0
1647438060000|2022-03-16 13:41:00|429.44|426.8|429.19|426.55|429.69|427.05|428.69|426.05|0
1647438070000|2022-03-16 13:41:10|428.57|425.93|428.19|425.55|428.57|425.93|428.19|425.55|0
1647438080000|2022-03-16 13:41:20|428.69|426.05|429.44|426.8|429.44|426.8|428.69|426.05|0
1647438090000|2022-03-16 13:41:30|429.94|427.3|428.94|426.3|429.94|427.3|428.94|426.3|0
1647438100000|2022-03-16 13:41:40|428.69|426.05|428.69|426.05|429.44|426.8|428.69|426.05|0
1647438110000|2022-03-16 13:41:50|428.44|425.8|427.69|425.05|428.44|425.8|427.69|425.05|0
1647438120000|2022-03-16 13:42:00|427.19|424.55|426.44|423.8|427.19|424.55|426.44|423.8|0
1647438130000|2022-03-16 13:42:10|426.19|423.55|425.94|423.3|426.32|423.68|425.94|423.3|0
1647438140000|2022-03-16 13:42:20|425.44|422.8|425.94|423.3|425.94|423.3|425.44|422.8|0
1647438150000|2022-03-16 13:42:30|426.19|423.55|427.19|424.55|427.19|424.55|426.19|423.55|0
1647438160000|2022-03-16 13:42:40|426.44|423.8|426.44|423.8|426.82|424.18|426.44|423.8|0
1647438170000|2022-03-16 13:42:50|426.69|424.05|427.19|424.55|427.19|424.55|426.44|423.8|0
1647438180000|2022-03-16 13:43:00|425.44|422.8|425.19|422.55|425.44|422.8|425.19|422.55|0
1647438190000|2022-03-16 13:43:10|425.69|423.05|425.44|422.8|425.69|423.05|425.19|422.55|0
1647438200000|2022-03-16 13:43:20|425.94|423.3|426.19|423.55|426.19|423.55|425.94|423.3|0
1647438210000|2022-03-16 13:43:30|426.69|424.05|426.44|423.8|426.94|424.3|426.44|423.8|0
1647438220000|2022-03-16 13:43:40|426.69|424.05|426.94|424.3|427.44|424.8|426.69|424.05|0
1647438230000|2022-03-16 13:43:50|426.69|424.05|426.19|423.55|426.69|424.05|426.19|423.55|0
1647438240000|2022-03-16 13:44:00|425.94|423.3|426.19|423.55|426.44|423.8|425.94|423.3|0
1647438250000|2022-03-16 13:44:10|425.44|422.8|425.19|422.55|425.44|422.8|425.19|422.55|0
1647438260000|2022-03-16 13:44:20|425.44|422.8|427.07|424.43|427.07|424.43|425.44|422.8|0
1647438270000|2022-03-16 13:44:30|427.19|424.55|425.94|423.3|427.19|424.55|425.94|423.3|0
1647438280000|2022-03-16 13:44:40|425.69|423.05|425.44|422.8|425.69|423.05|425.44|422.8|0
1647438290000|2022-03-16 13:44:50|425.69|423.05|425.94|423.3|426.19|423.55|425.69|423.05|0
1647438300000|2022-03-16 13:45:00|424.94|422.3|425.44|422.8|425.44|422.8|424.94|422.3|0
1647438310000|2022-03-16 13:45:10|425.94|423.3|425.19|422.55|425.94|423.3|425.19|422.55|0
1647438320000|2022-03-16 13:45:20|424.94|422.3|425.19|422.55|425.19|422.55|424.94|422.3|0
1647438330000|2022-03-16 13:45:30|425.94|423.3|424.94|422.3|425.94|423.3|422.94|420.3|0
1647438340000|2022-03-16 13:45:40|424.82|422.18|425.07|422.43|425.07|422.43|424.82|422.18|0
1647438350000|2022-03-16 13:45:50|425.19|422.55|424.94|422.3|425.44|422.8|424.94|422.3|0
1647438360000|2022-03-16 13:46:00|424.69|422.05|423.44|420.8|424.69|422.05|423.44|420.8|0
1647438370000|2022-03-16 13:46:10|422.69|420.05|422.94|420.3|423.19|420.55|422.69|420.05|0
1647438380000|2022-03-16 13:46:20|422.69|420.05|422.69|420.05|422.69|420.05|422.44|419.8|0
1647438390000|2022-03-16 13:46:30|422.82|420.18|422.69|420.05|422.82|420.18|422.44|419.8|0
1647438400000|2022-03-16 13:46:40|422.44|419.8|422.44|419.8|422.69|420.05|422.44|419.8|0
1647438410000|2022-03-16 13:46:50|421.94|419.3|421.94|419.3|422.94|420.3|421.94|419.3|0
1647438420000|2022-03-16 13:47:00|422.44|419.8|421.94|419.3|422.44|419.8|421.94|419.3|0
1647438430000|2022-03-16 13:47:10|422.19|419.55|421.94|419.3|422.19|419.55|421.69|419.05|0
1647438440000|2022-03-16 13:47:20|422.07|419.43|422.69|420.05|422.69|420.05|421.94|419.3|0
1647438450000|2022-03-16 13:47:30|422.94|420.3|423.44|420.8|423.44|420.8|422.94|420.3|0
1647438460000|2022-03-16 13:47:40|422.94|420.3|422.69|420.05|422.94|420.3|422.69|420.05|0
1647438470000|2022-03-16 13:47:50|422.44|419.8|422.19|419.55|422.44|419.8|422.19|419.55|0
1647438480000|2022-03-16 13:48:00|421.19|418.55|421.19|418.55|421.44|418.8|421.19|418.55|0
1647438490000|2022-03-16 13:48:10|420.94|418.3|421.44|418.8|421.69|419.05|420.94|418.3|0
1647438500000|2022-03-16 13:48:20|421.69|419.05|421.19|418.55|421.69|419.05|421.19|418.55|0
1647438510000|2022-03-16 13:48:30|420.94|418.3|421.44|418.8|421.44|418.8|420.94|418.3|0
1647438520000|2022-03-16 13:48:40|421.19|418.55|423.19|420.55|423.19|420.55|421.19|418.55|0
1647438530000|2022-03-16 13:48:50|424.44|421.8|423.19|420.55|424.44|421.8|423.19|420.55|0
1647438540000|2022-03-16 13:49:00|423.94|421.3|424.44|421.8|424.69|422.05|423.94|421.3|0
1647438550000|2022-03-16 13:49:10|423.94|421.3|423.19|420.55|423.94|421.3|423.19|420.55|0
1647438560000|2022-03-16 13:49:20|423.32|420.68|423.94|421.3|423.94|421.3|423.32|420.68|0
1647438570000|2022-03-16 13:49:30|424.19|421.55|423.94|421.3|424.19|421.55|423.94|421.3|0
1647438580000|2022-03-16 13:49:40|423.69|421.05|423.94|421.3|423.94|421.3|423.44|420.8|0
1647438590000|2022-03-16 13:49:50|424.19|421.55|424.44|421.8|424.44|421.8|424.19|421.55|0
1647438600000|2022-03-16 13:50:00|423.19|420.55|423.69|421.05|423.94|421.3|423.19|420.55|0
1647438610000|2022-03-16 13:50:10|423.19|420.55|423.69|421.05|423.69|421.05|423.19|420.55|0
1647438620000|2022-03-16 13:50:20|423.82|421.18|424.69|422.05|424.69|422.05|423.69|421.05|0
1647438630000|2022-03-16 13:50:30|425.69|423.05|426.19|423.55|426.19|423.55|425.69|423.05|0
1647438640000|2022-03-16 13:50:40|426.44|423.8|426.19|423.55|426.69|424.05|426.19|423.55|0
1647438650000|2022-03-16 13:50:50|425.94|423.3|426.07|423.43|426.07|423.43|425.69|423.05|0
1647438660000|2022-03-16 13:51:00|426.44|423.8|425.69|423.05|426.44|423.8|425.69|423.05|0
1647438670000|2022-03-16 13:51:10|425.94|423.3|425.94|423.3|425.94|423.3|425.69|423.05|0
1647438680000|2022-03-16 13:51:20|425.69|423.05|423.69|421.05|425.69|423.05|423.69|421.05|0
1647438690000|2022-03-16 13:51:30|423.94|421.3|422.94|420.3|423.94|421.3|422.69|420.05|0
1647438700000|2022-03-16 13:51:40|423.19|420.55|423.44|420.8|423.44|420.8|423.19|420.55|0
1647438710000|2022-03-16 13:51:50|422.94|420.3|422.82|420.18|423.19|420.55|422.69|420.05|0
1647438720000|2022-03-16 13:52:00|422.94|420.3|422.94|420.3|422.94|420.3|422.94|420.3|0
1647438730000|2022-03-16 13:52:10|422.69|420.05|422.44|419.8|422.69|420.05|422.44|419.8|0
1647438740000|2022-03-16 13:52:20|423.69|421.05|423.94|421.3|423.94|421.3|423.69|421.05|0
1647438750000|2022-03-16 13:52:30|423.32|420.68|423.69|421.05|423.94|421.3|423.32|420.68|0
1647438760000|2022-03-16 13:52:40|423.44|420.8|424.19|421.55|424.19|421.55|423.44|420.8|0
1647438770000|2022-03-16 13:52:50|424.69|422.05|425.94|423.3|425.94|423.3|424.69|422.05|0
1647438780000|2022-03-16 13:53:00|425.69|423.05|425.94|423.3|425.94|423.3|425.19|422.55|0
1647438790000|2022-03-16 13:53:10|425.69|423.05|426.44|423.8|426.44|423.8|425.69|423.05|0
1647438800000|2022-03-16 13:53:20|426.19|423.55|426.69|424.05|426.69|424.05|426.19|423.55|0
1647438810000|2022-03-16 13:53:30|426.44|423.8|426.94|424.3|426.94|424.3|426.44|423.8|0
1647438820000|2022-03-16 13:53:40|427.44|424.8|427.69|425.05|427.94|425.3|427.44|424.8|0
1647438830000|2022-03-16 13:53:50|427.44|424.8|427.69|425.05|427.69|425.05|426.69|424.05|0
1647438840000|2022-03-16 13:54:00|428.19|425.55|428.44|425.8|428.44|425.8|428.19|425.55|0
1647438850000|2022-03-16 13:54:10|429.44|426.8|428.94|426.3|429.44|426.8|428.69|426.05|0
1647438860000|2022-03-16 13:54:20|428.69|426.05|429.44|426.8|429.44|426.8|428.69|426.05|0
1647438870000|2022-03-16 13:54:30|429.69|427.05|430.94|428.3|430.94|428.3|429.69|427.05|0
1647438880000|2022-03-16 13:54:40|430.44|427.8|429.69|427.05|430.44|427.8|429.69|427.05|0
1647438890000|2022-03-16 13:54:50|430.19|427.55|429.69|427.05|430.19|427.55|429.69|427.05|0
1647438900000|2022-03-16 13:55:00|429.94|427.3|429.44|426.8|429.94|427.3|429.44|426.8|0
1647438910000|2022-03-16 13:55:10|428.19|425.55|429.44|426.8|429.44|426.8|428.19|425.55|0
1647438920000|2022-03-16 13:55:20|429.19|426.55|428.69|426.05|429.19|426.55|428.44|425.8|0
1647438930000|2022-03-16 13:55:30|428.44|425.8|428.44|425.8|428.44|425.8|428.19|425.55|0
1647438940000|2022-03-16 13:55:40|427.94|425.3|427.69|425.05|427.94|425.3|427.69|425.05|0
1647438950000|2022-03-16 13:55:50|427.94|425.3|427.69|425.05|427.94|425.3|427.69|425.05|0
1647438960000|2022-03-16 13:56:00|427.94|425.3|427.69|425.05|427.94|425.3|427.69|425.05|0
1647438970000|2022-03-16 13:56:10|427.94|425.3|427.44|424.8|427.94|425.3|427.44|424.8|0
1647438980000|2022-03-16 13:56:20|427.69|425.05|427.69|425.05|427.69|425.05|427.44|424.8|0
1647438990000|2022-03-16 13:56:30|427.94|425.3|427.69|425.05|427.94|425.3|427.69|425.05|0
1647439000000|2022-03-16 13:56:40|427.94|425.3|426.44|423.8|427.94|425.3|426.44|423.8|0
1647439010000|2022-03-16 13:56:50|426.19|423.55|425.69|423.05|426.44|423.8|425.44|422.8|0
1647439020000|2022-03-16 13:57:00|425.44|422.8|424.94|422.3|425.44|422.8|424.94|422.3|0
1647439030000|2022-03-16 13:57:10|425.19|422.55|425.69|423.05|425.69|423.05|425.19|422.55|0
1647439040000|2022-03-16 13:57:20|427.69|425.05|428.19|425.55|428.44|425.8|427.69|425.05|0
1647439050000|2022-03-16 13:57:30|428.44|425.8|428.69|426.05|428.69|426.05|428.44|425.8|0
1647439060000|2022-03-16 13:57:40|428.94|426.3|428.44|425.8|429.19|426.55|428.44|425.8|0
1647439070000|2022-03-16 13:57:50|427.44|424.8|427.44|424.8|427.44|424.8|427.19|424.55|0
1647439080000|2022-03-16 13:58:00|427.94|425.3|428.94|426.3|428.94|426.3|427.94|425.3|0
1647439090000|2022-03-16 13:58:10|428.82|426.18|427.94|425.3|428.94|426.3|427.94|425.3|0
1647439100000|2022-03-16 13:58:20|428.19|425.55|429.44|426.8|429.44|426.8|428.19|425.55|0
1647439110000|2022-03-16 13:58:30|429.69|427.05|429.94|427.3|430.19|427.55|429.69|427.05|0
1647439120000|2022-03-16 13:58:40|429.44|426.8|429.32|426.68|429.44|426.8|429.32|426.68|0
1647439130000|2022-03-16 13:58:50|429.69|427.05|429.44|426.8|429.94|427.3|429.44|426.8|0
1647439140000|2022-03-16 13:59:00|430.19|427.55|429.69|427.05|430.44|427.8|429.69|427.05|0
1647439150000|2022-03-16 13:59:10|429.44|426.8|428.94|426.3|429.44|426.8|428.94|426.3|0
1647439160000|2022-03-16 13:59:20|429.19|426.55|427.94|425.3|429.19|426.55|427.94|425.3|0
1647439170000|2022-03-16 13:59:30|428.44|425.8|428.94|426.3|428.94|426.3|427.94|425.3|0
1647439180000|2022-03-16 13:59:40|428.44|425.8|428.94|426.3|428.94|426.3|428.19|425.55|0
1647439190000|2022-03-16 13:59:50|428.69|426.05|428.94|426.3|428.94|426.3|428.69|426.05|0
1647439200000|2022-03-16 14:00:00|428.19|425.55|427.94|425.3|428.19|425.55|427.44|424.8|0
1647439210000|2022-03-16 14:00:10|427.69|425.05|427.44|424.8|427.69|425.05|427.44|424.8|0
1647439220000|2022-03-16 14:00:20|427.69|425.05|427.94|425.3|428.19|425.55|427.44|424.8|0
1647439230000|2022-03-16 14:00:30|427.69|425.05|428.19|425.55|428.19|425.55|427.57|424.93|0
1647439240000|2022-03-16 14:00:40|427.69|425.05|427.69|425.05|427.69|425.05|427.44|424.8|0
1647439250000|2022-03-16 14:00:50|427.44|424.8|427.69|425.05|427.69|425.05|427.44|424.8|0
1647439260000|2022-03-16 14:01:00|427.44|424.8|426.94|424.3|427.44|424.8|426.69|424.05|0
1647439270000|2022-03-16 14:01:10|427.44|424.8|427.69|425.05|427.69|425.05|426.94|424.3|0
1647439280000|2022-03-16 14:01:20|427.94|425.3|428.44|425.8|428.69|426.05|427.94|425.3|0
1647439290000|2022-03-16 14:01:30|427.69|425.05|425.94|423.3|427.69|425.05|425.94|423.3|0
1647439300000|2022-03-16 14:01:40|426.19|423.55|425.69|423.05|426.19|423.55|425.69|423.05|0
1647439310000|2022-03-16 14:01:50|425.44|422.8|424.94|422.3|425.44|422.8|424.94|422.3|0
1647439320000|2022-03-16 14:02:00|425.19|422.55|426.44|423.8|426.44|423.8|425.19|422.55|0
1647439330000|2022-03-16 14:02:10|426.69|424.05|426.44|423.8|426.69|424.05|426.44|423.8|0
1647439340000|2022-03-16 14:02:20|426.94|424.3|427.19|424.55|427.19|424.55|426.94|424.3|0
1647439350000|2022-03-16 14:02:30|426.57|423.93|427.44|424.8|427.44|424.8|426.44|423.8|0
1647439360000|2022-03-16 14:02:40|427.69|425.05|427.94|425.3|427.94|425.3|427.69|425.05|0
1647439370000|2022-03-16 14:02:50|428.19|425.55|428.19|425.55|428.19|425.55|427.94|425.3|0
1647439380000|2022-03-16 14:03:00|427.94|425.3|427.69|425.05|428.19|425.55|427.69|425.05|0
1647439390000|2022-03-16 14:03:10|427.07|424.43|427.94|425.3|427.94|425.3|427.07|424.43|0
1647439400000|2022-03-16 14:03:20|428.44|425.8|427.69|425.05|428.44|425.8|427.69|425.05|0
1647439410000|2022-03-16 14:03:30|427.44|424.8|428.44|425.8|428.44|425.8|427.44|424.8|0
1647439420000|2022-03-16 14:03:40|428.69|426.05|428.19|425.55|428.69|426.05|428.19|425.55|0
1647439430000|2022-03-16 14:03:50|428.69|426.05|429.69|427.05|429.69|427.05|428.69|426.05|0
1647439440000|2022-03-16 14:04:00|430.19|427.55|430.69|428.05|430.94|428.3|429.94|427.3|0
1647439450000|2022-03-16 14:04:10|430.44|427.8|430.82|428.18|430.82|428.18|430.44|427.8|0
1647439460000|2022-03-16 14:04:20|433.19|430.55|433.19|430.55|433.69|431.05|433.19|430.55|0
1647439470000|2022-03-16 14:04:30|433.44|430.8|434.19|431.55|434.19|431.55|433.44|430.8|0
1647439480000|2022-03-16 14:04:40|434.44|431.8|434.07|431.43|435.32|432.68|434.07|431.43|0
1647439490000|2022-03-16 14:04:50|433.69|431.05|432.69|430.05|433.69|431.05|432.69|430.05|0
1647439500000|2022-03-16 14:05:00|433.19|430.55|432.69|430.05|433.19|430.55|432.69|430.05|0
1647439510000|2022-03-16 14:05:10|432.94|430.3|432.69|430.05|432.94|430.3|432.69|430.05|0
1647439520000|2022-03-16 14:05:20|432.94|430.3|433.19|430.55|433.19|430.55|432.69|430.05|0
1647439530000|2022-03-16 14:05:30|432.69|430.05|432.94|430.3|432.94|430.3|432.44|429.8|0
1647439540000|2022-03-16 14:05:40|432.69|430.05|432.44|429.8|432.69|430.05|432.44|429.8|0
1647439560000|2022-03-16 14:06:00|432.94|430.3|433.19|430.55|433.19|430.55|432.94|430.3|0
1647439570000|2022-03-16 14:06:10|433.44|430.8|433.94|431.3|433.94|431.3|433.44|430.8|0
1647439580000|2022-03-16 14:06:20|433.44|430.8|434.19|431.55|434.19|431.55|433.19|430.55|0
1647439590000|2022-03-16 14:06:30|435.94|433.3|435.69|433.05|435.94|433.3|435.69|433.05|0
1647439600000|2022-03-16 14:06:40|436.19|433.55|436.57|433.93|436.94|434.3|436.19|433.55|0
1647439610000|2022-03-16 14:06:50|436.44|433.8|437.69|435.05|437.94|435.3|436.44|433.8|0
1647439620000|2022-03-16 14:07:00|438.44|435.8|439.19|436.55|439.19|436.55|438.44|435.8|0
1647439630000|2022-03-16 14:07:10|439.69|437.05|439.44|436.8|439.69|437.05|438.44|435.8|0
1647439640000|2022-03-16 14:07:20|437.94|435.3|437.19|434.55|437.94|435.3|437.19|434.55|0
1647439650000|2022-03-16 14:07:30|436.94|434.3|436.44|433.8|436.94|434.3|436.44|433.8|0
1647439660000|2022-03-16 14:07:40|436.19|433.55|437.19|434.55|437.19|434.55|436.19|433.55|0
1647439670000|2022-03-16 14:07:50|437.44|434.8|437.19|434.55|437.44|434.8|437.19|434.55|0
1647439680000|2022-03-16 14:08:00|436.94|434.3|436.94|434.3|436.94|434.3|436.19|433.55|0
1647439690000|2022-03-16 14:08:10|436.69|434.05|437.94|435.3|438.19|435.55|436.69|434.05|0
1647439700000|2022-03-16 14:08:20|437.44|434.8|437.69|435.05|437.94|435.3|437.44|434.8|0
1647439710000|2022-03-16 14:08:30|437.44|434.8|435.94|433.3|437.44|434.8|435.94|433.3|0
1647439720000|2022-03-16 14:08:40|436.32|433.68|437.44|434.8|437.44|434.8|436.32|433.68|0
1647439730000|2022-03-16 14:08:50|437.19|434.55|437.44|434.8|437.44|434.8|437.19|434.55|0
1647439740000|2022-03-16 14:09:00|437.94|435.3|438.94|436.3|438.94|436.3|437.94|435.3|0
1647439750000|2022-03-16 14:09:10|439.19|436.55|438.69|436.05|439.19|436.55|438.69|436.05|0
1647439760000|2022-03-16 14:09:20|438.44|435.8|438.69|436.05|438.69|436.05|438.44|435.8|0
1647439770000|2022-03-16 14:09:30|439.19|436.55|438.69|436.05|439.19|436.55|438.69|436.05|0
1647439780000|2022-03-16 14:09:40|438.44|435.8|438.94|436.3|438.94|436.3|438.44|435.8|0
1647439790000|2022-03-16 14:09:50|438.44|435.8|439.19|436.55|439.44|436.8|438.44|435.8|0
1647439800000|2022-03-16 14:10:00|439.57|436.93|439.44|436.8|439.69|437.05|439.44|436.8|0
1647439810000|2022-03-16 14:10:10|438.94|436.3|438.69|436.05|438.94|436.3|438.69|436.05|0
1647439820000|2022-03-16 14:10:20|438.44|435.8|437.94|435.3|438.44|435.8|437.69|435.05|0
1647439830000|2022-03-16 14:10:30|437.44|434.8|436.94|434.3|437.44|434.8|436.94|434.3|0
1647439840000|2022-03-16 14:10:40|437.44|434.8|436.94|434.3|437.44|434.8|436.94|434.3|0
1647439850000|2022-03-16 14:10:50|436.44|433.8|435.44|432.8|436.44|433.8|435.44|432.8|0
1647439860000|2022-03-16 14:11:00|435.69|433.05|434.44|431.8|435.94|433.3|434.44|431.8|0
1647439870000|2022-03-16 14:11:10|434.19|431.55|433.94|431.3|434.69|432.05|433.94|431.3|0
1647439880000|2022-03-16 14:11:20|433.44|430.8|432.94|430.3|433.44|430.8|432.94|430.3|0
1647439890000|2022-03-16 14:11:30|432.19|429.55|429.19|426.55|432.19|429.55|429.19|426.55|0
1647439900000|2022-03-16 14:11:40|429.94|427.3|429.19|426.55|430.19|427.55|429.19|426.55|0
1647439910000|2022-03-16 14:11:50|429.69|427.05|428.44|425.8|429.69|427.05|428.19|425.55|0
1647439920000|2022-03-16 14:12:00|428.94|426.3|429.44|426.8|429.94|427.3|428.94|426.3|0
1647439930000|2022-03-16 14:12:10|428.94|426.3|428.69|426.05|429.19|426.55|428.69|426.05|0
1647439940000|2022-03-16 14:12:20|428.82|426.18|430.19|427.55|430.19|427.55|428.69|426.05|0
1647439950000|2022-03-16 14:12:30|429.94|427.3|429.19|426.55|429.94|427.3|429.19|426.55|0
1647439960000|2022-03-16 14:12:40|428.94|426.3|429.69|427.05|429.69|427.05|428.94|426.3|0
1647439970000|2022-03-16 14:12:50|429.32|426.68|428.94|426.3|429.44|426.8|428.94|426.3|0
1647439980000|2022-03-16 14:13:00|428.69|426.05|429.19|426.55|429.19|426.55|428.69|426.05|0
1647439990000|2022-03-16 14:13:10|428.44|425.8|428.69|426.05|428.69|426.05|428.44|425.8|0
1647440000000|2022-03-16 14:13:20|427.94|425.3|427.94|425.3|427.94|425.3|427.44|424.8|0
1647440010000|2022-03-16 14:13:30|428.57|425.93|428.19|425.55|428.57|425.93|428.19|425.55|0
1647440020000|2022-03-16 14:13:40|428.69|426.05|428.19|425.55|428.69|426.05|427.94|425.3|0
1647440030000|2022-03-16 14:13:50|428.44|425.8|430.19|427.55|430.19|427.55|428.44|425.8|0
1647440040000|2022-03-16 14:14:00|429.94|427.3|428.69|426.05|429.94|427.3|428.69|426.05|0
1647440050000|2022-03-16 14:14:10|428.44|425.8|428.44|425.8|428.44|425.8|428.44|425.8|0
1647440060000|2022-03-16 14:14:20|427.69|425.05|426.69|424.05|428.44|425.8|425.94|423.3|0
1647440070000|2022-03-16 14:14:30|427.44|424.8|426.69|424.05|427.69|425.05|426.69|424.05|0
1647440080000|2022-03-16 14:14:40|426.44|423.8|425.19|422.55|426.44|423.8|425.19|422.55|0
1647440090000|2022-03-16 14:14:50|425.69|423.05|427.44|424.8|427.44|424.8|425.69|423.05|0
1647440100000|2022-03-16 14:15:00|425.94|423.3|424.69|422.05|425.94|423.3|424.69|422.05|0
1647440110000|2022-03-16 14:15:10|424.19|421.55|421.69|419.05|424.19|421.55|421.69|419.05|0
1647440120000|2022-03-16 14:15:20|420.94|418.3|419.94|417.3|421.19|418.55|419.94|417.3|0
1647440130000|2022-03-16 14:15:30|420.19|417.55|421.69|419.05|421.94|419.3|419.69|417.05|0
1647440140000|2022-03-16 14:15:40|420.19|417.55|418.19|415.55|420.19|417.55|418.19|415.55|0
1647440150000|2022-03-16 14:15:50|417.44|414.8|415.69|413.05|417.44|414.8|415.69|413.05|0
1647440160000|2022-03-16 14:16:00|414.94|412.3|414.19|411.55|415.19|412.55|414.19|411.55|0
1647440170000|2022-03-16 14:16:10|413.44|410.8|412.69|410.05|413.44|410.8|412.69|410.05|0
1647440180000|2022-03-16 14:16:20|412.44|409.8|413.19|410.55|413.19|410.55|412.19|409.55|0
1647440190000|2022-03-16 14:16:30|412.69|410.05|413.19|410.55|413.19|410.55|412.69|410.05|0
1647440200000|2022-03-16 14:16:40|412.94|410.3|413.69|411.05|413.69|411.05|412.94|410.3|0
1647440210000|2022-03-16 14:16:50|414.19|411.55|412.44|409.8|414.19|411.55|412.44|409.8|0
1647440220000|2022-03-16 14:17:00|412.69|410.05|412.69|410.05|412.69|410.05|412.44|409.8|0
1647440230000|2022-03-16 14:17:10|412.44|409.8|410.69|408.05|412.44|409.8|410.69|408.05|0
1647440240000|2022-03-16 14:17:20|409.94|407.3|410.19|407.55|410.19|407.55|409.94|407.3|0
1647440250000|2022-03-16 14:17:30|410.69|408.05|410.44|407.8|410.94|408.3|410.44|407.8|0
1647440260000|2022-03-16 14:17:40|410.32|407.68|409.94|407.3|410.44|407.8|409.94|407.3|0
1647440270000|2022-03-16 14:17:50|410.19|407.55|409.19|406.55|410.19|407.55|408.44|405.8|0
1647440280000|2022-03-16 14:18:00|408.69|406.05|408.19|405.55|408.69|406.05|408.19|405.55|0
1647440290000|2022-03-16 14:18:10|407.94|405.3|407.94|405.3|407.94|405.3|407.69|405.05|0
1647440300000|2022-03-16 14:18:20|407.69|405.05|406.69|404.05|407.69|405.05|406.69|404.05|0
1647440310000|2022-03-16 14:18:30|406.44|403.8|405.94|403.3|406.44|403.8|405.94|403.3|0
1647440320000|2022-03-16 14:18:40|405.69|403.05|406.94|404.3|406.94|404.3|404.94|402.3|0
1647440330000|2022-03-16 14:18:50|405.94|403.3|404.44|401.8|405.94|403.3|404.44|401.8|0
1647440340000|2022-03-16 14:19:00|404.19|401.55|404.19|401.55|404.19|401.55|403.94|401.3|0
1647440350000|2022-03-16 14:19:10|403.44|400.8|407.44|404.8|407.44|404.8|403.44|400.8|0
1647440360000|2022-03-16 14:19:20|408.19|405.55|408.19|405.55|408.69|406.05|408.19|405.55|0
1647440370000|2022-03-16 14:19:30|409.19|406.55|408.69|406.05|409.19|406.55|407.69|405.05|0
1647440380000|2022-03-16 14:19:40|408.44|405.8|408.94|406.3|408.94|406.3|408.44|405.8|0
1647440390000|2022-03-16 14:19:50|407.94|405.3|409.69|407.05|409.69|407.05|407.94|405.3|0
1647440400000|2022-03-16 14:20:00|409.19|406.55|407.07|404.43|409.32|406.68|406.94|404.3|0
1647440410000|2022-03-16 14:20:10|407.19|404.55|407.94|405.3|407.94|405.3|406.19|403.55|0
1647440420000|2022-03-16 14:20:20|407.44|404.8|409.19|406.55|409.19|406.55|407.44|404.8|0
1647440430000|2022-03-16 14:20:30|408.44|405.8|407.94|405.3|408.69|406.05|407.94|405.3|0
1647440440000|2022-03-16 14:20:40|407.44|404.8|408.44|405.8|408.44|405.8|407.44|404.8|0
1647440450000|2022-03-16 14:20:50|409.69|407.05|408.19|405.55|409.69|407.05|408.19|405.55|0
1647440460000|2022-03-16 14:21:00|407.94|405.3|408.69|406.05|409.69|407.05|407.94|405.3|0
1647440470000|2022-03-16 14:21:10|408.44|405.8|409.94|407.3|409.94|407.3|408.44|405.8|0
1647440480000|2022-03-16 14:21:20|408.69|406.05|409.82|407.18|409.82|407.18|408.19|405.55|0
1647440490000|2022-03-16 14:21:30|409.44|406.8|407.44|404.8|409.44|406.8|407.44|404.8|0
1647440500000|2022-03-16 14:21:40|407.19|404.55|407.19|404.55|408.19|405.55|407.19|404.55|0
1647440510000|2022-03-16 14:21:50|406.57|403.93|407.69|405.05|407.69|405.05|406.44|403.8|0
1647440520000|2022-03-16 14:22:00|407.94|405.3|406.94|404.3|407.94|405.3|406.94|404.3|0
1647440530000|2022-03-16 14:22:10|407.19|404.55|407.57|404.93|407.57|404.93|406.69|404.05|0
1647440540000|2022-03-16 14:22:20|407.94|405.3|408.44|405.8|409.19|406.55|407.94|405.3|0
1647440550000|2022-03-16 14:22:30|408.32|405.68|408.44|405.8|408.94|406.3|408.32|405.68|0
1647440560000|2022-03-16 14:22:40|408.19|405.55|408.44|405.8|408.44|405.8|407.94|405.3|0
1647440570000|2022-03-16 14:22:50|409.19|406.55|408.44|405.8|409.69|407.05|408.44|405.8|0
1647440580000|2022-03-16 14:23:00|407.94|405.3|409.44|406.8|409.44|406.8|407.94|405.3|0
1647440590000|2022-03-16 14:23:10|408.94|406.3|409.19|406.55|409.69|407.05|408.69|406.05|0
1647440600000|2022-03-16 14:23:20|408.94|406.3|409.44|406.8|409.44|406.8|408.94|406.3|0
1647440610000|2022-03-16 14:23:30|409.19|406.55|408.94|406.3|409.44|406.8|408.94|406.3|0
1647440620000|2022-03-16 14:23:40|408.82|406.18|407.44|404.8|409.44|406.8|407.44|404.8|0
1647440630000|2022-03-16 14:23:50|408.19|405.55|407.94|405.3|408.19|405.55|407.69|405.05|0
1647440640000|2022-03-16 14:24:00|407.44|404.8|408.94|406.3|408.94|406.3|407.44|404.8|0
1647440650000|2022-03-16 14:24:10|408.69|406.05|408.69|406.05|409.19|406.55|408.69|406.05|0
1647440660000|2022-03-16 14:24:20|408.19|405.55|409.32|406.68|409.32|406.68|408.19|405.55|0
1647440670000|2022-03-16 14:24:30|408.19|405.55|408.19|405.55|408.44|405.8|408.19|405.55|0
1647440680000|2022-03-16 14:24:40|408.44|405.8|409.44|406.8|409.69|407.05|408.44|405.8|0
1647440690000|2022-03-16 14:24:50|409.69|407.05|409.69|407.05|409.69|407.05|409.69|407.05|0
1647440700000|2022-03-16 14:25:00|409.94|407.3|407.44|404.8|409.94|407.3|407.44|404.8|0
1647440710000|2022-03-16 14:25:10|407.69|405.05|407.82|405.18|407.94|405.3|407.44|404.8|0
1647440720000|2022-03-16 14:25:20|407.44|404.8|407.94|405.3|407.94|405.3|406.94|404.3|0
1647440730000|2022-03-16 14:25:30|407.69|405.05|410.82|408.18|410.82|408.18|407.69|405.05|0
1647440740000|2022-03-16 14:25:40|411.19|408.55|410.69|408.05|411.94|409.3|410.69|408.05|0
1647440750000|2022-03-16 14:25:50|411.69|409.05|411.32|408.68|411.69|409.05|411.32|408.68|0
1647440760000|2022-03-16 14:26:00|411.44|408.8|409.69|407.05|411.44|408.8|409.44|406.8|0
1647440770000|2022-03-16 14:26:10|409.44|406.8|409.69|407.05|409.69|407.05|409.44|406.8|0
1647440780000|2022-03-16 14:26:20|410.19|407.55|409.94|407.3|410.19|407.55|409.94|407.3|0
1647440790000|2022-03-16 14:26:30|409.19|406.55|409.19|406.55|409.19|406.55|408.94|406.3|0
1647440800000|2022-03-16 14:26:40|408.44|405.8|410.69|408.05|410.69|408.05|408.44|405.8|0
1647440810000|2022-03-16 14:26:50|410.44|407.8|410.19|407.55|410.44|407.8|410.19|407.55|0
1647440820000|2022-03-16 14:27:00|409.69|407.05|410.69|408.05|410.69|408.05|409.69|407.05|0
1647440830000|2022-03-16 14:27:10|410.94|408.3|410.94|408.3|410.94|408.3|410.94|408.3|0
1647440840000|2022-03-16 14:27:20|410.44|407.8|409.19|406.55|410.44|407.8|409.19|406.55|0
1647440850000|2022-03-16 14:27:30|409.69|407.05|410.69|408.05|410.69|408.05|409.69|407.05|0
1647440860000|2022-03-16 14:27:40|411.44|408.8|411.19|408.55|411.44|408.8|411.19|408.55|0
1647440870000|2022-03-16 14:27:50|410.94|408.3|410.69|408.05|411.19|408.55|410.69|408.05|0
1647440880000|2022-03-16 14:28:00|410.94|408.3|411.44|408.8|411.44|408.8|410.44|407.8|0
1647440890000|2022-03-16 14:28:10|411.19|408.55|411.19|408.55|411.19|408.55|410.69|408.05|0
1647440900000|2022-03-16 14:28:20|410.69|408.05|410.69|408.05|410.69|408.05|409.94|407.3|0
1647440910000|2022-03-16 14:28:30|411.69|409.05|411.44|408.8|412.19|409.55|411.44|408.8|0
1647440920000|2022-03-16 14:28:40|411.69|409.05|411.44|408.8|411.94|409.3|411.44|408.8|0
1647440930000|2022-03-16 14:28:50|411.69|409.05|410.69|408.05|411.94|409.3|410.69|408.05|0
1647440940000|2022-03-16 14:29:00|410.57|407.93|412.19|409.55|412.69|410.05|410.57|407.93|0
1647440950000|2022-03-16 14:29:10|412.44|409.8|411.69|409.05|412.44|409.8|411.44|408.8|0
1647440960000|2022-03-16 14:29:20|411.94|409.3|412.19|409.55|412.44|409.8|411.94|409.3|0
1647440970000|2022-03-16 14:29:30|410.69|408.05|410.69|408.05|410.69|408.05|409.94|407.3|0
1647440980000|2022-03-16 14:29:40|410.19|407.55|409.19|406.55|410.19|407.55|409.19|406.55|0
1647440990000|2022-03-16 14:29:50|408.69|406.05|413.07|410.43|413.07|410.43|408.69|406.05|0
1647441000000|2022-03-16 14:30:00|412.19|409.55|412.44|409.8|412.44|409.8|410.69|408.05|0
1647441010000|2022-03-16 14:30:10|412.69|410.05|412.69|410.05|412.69|410.05|412.44|409.8|0
1647441020000|2022-03-16 14:30:20|411.69|409.05|411.94|409.3|411.94|409.3|411.19|408.55|0
1647441030000|2022-03-16 14:30:30|411.69|409.05|411.94|409.3|411.94|409.3|411.44|408.8|0
1647441040000|2022-03-16 14:30:40|412.19|409.55|412.19|409.55|412.19|409.55|412.07|409.43|0
1647441050000|2022-03-16 14:30:50|411.94|409.3|412.44|409.8|412.44|409.8|411.94|409.3|0
1647441060000|2022-03-16 14:31:00|412.19|409.55|413.44|410.8|413.44|410.8|412.19|409.55|0
1647441070000|2022-03-16 14:31:10|412.44|409.8|412.19|409.55|412.57|409.93|412.19|409.55|0
1647441080000|2022-03-16 14:31:20|411.94|409.3|411.44|408.8|411.94|409.3|411.44|408.8|0
1647441090000|2022-03-16 14:31:30|412.19|409.55|411.19|408.55|412.19|409.55|411.19|408.55|0
1647441100000|2022-03-16 14:31:40|410.44|407.8|408.94|406.3|410.44|407.8|408.94|406.3|0
1647441110000|2022-03-16 14:31:50|409.19|406.55|409.69|407.05|410.19|407.55|409.19|406.55|0
1647441120000|2022-03-16 14:32:00|409.19|406.55|408.44|405.8|409.69|407.05|408.44|405.8|0
1647441130000|2022-03-16 14:32:10|408.69|406.05|408.44|405.8|409.19|406.55|408.19|405.55|0
1647441140000|2022-03-16 14:32:20|408.69|406.05|409.19|406.55|409.69|407.05|408.69|406.05|0
1647441150000|2022-03-16 14:32:30|409.69|407.05|408.57|405.93|409.69|407.05|408.57|405.93|0
1647441160000|2022-03-16 14:32:40|408.69|406.05|407.69|405.05|408.69|406.05|407.44|404.8|0
1647441170000|2022-03-16 14:32:50|408.69|406.05|408.44|405.8|408.94|406.3|408.44|405.8|0
1647441180000|2022-03-16 14:33:00|408.19|405.55|407.69|405.05|408.19|405.55|407.69|405.05|0
1647441190000|2022-03-16 14:33:10|407.19|404.55|407.19|404.55|407.19|404.55|406.94|404.3|0
1647441200000|2022-03-16 14:33:20|407.44|404.8|407.19|404.55|407.44|404.8|407.19|404.55|0
1647441210000|2022-03-16 14:33:30|407.07|404.43|406.19|403.55|407.19|404.55|406.19|403.55|0
1647441220000|2022-03-16 14:33:40|405.94|403.3|405.94|403.3|406.19|403.55|405.94|403.3|0
1647441230000|2022-03-16 14:33:50|405.19|402.55|404.69|402.05|405.19|402.55|404.69|402.05|0
1647441240000|2022-03-16 14:34:00|404.94|402.3|406.69|404.05|406.69|404.05|404.94|402.3|0
1647441250000|2022-03-16 14:34:10|407.19|404.55|406.94|404.3|407.19|404.55|406.94|404.3|0
1647441260000|2022-03-16 14:34:20|406.69|404.05|407.44|404.8|407.44|404.8|406.69|404.05|0
1647441270000|2022-03-16 14:34:30|407.19|404.55|408.19|405.55|408.19|405.55|407.19|404.55|0
1647441280000|2022-03-16 14:34:40|408.44|405.8|407.69|405.05|408.69|406.05|407.69|405.05|0
1647441290000|2022-03-16 14:34:50|407.94|405.3|407.94|405.3|407.94|405.3|407.69|405.05|0
1647441310000|2022-03-16 14:35:10|407.44|404.8|409.69|407.05|409.69|407.05|407.44|404.8|0
1647441320000|2022-03-16 14:35:20|409.94|407.3|410.69|408.05|410.94|408.3|409.94|407.3|0
1647441330000|2022-03-16 14:35:30|410.19|407.55|409.69|407.05|410.19|407.55|409.69|407.05|0
1647441340000|2022-03-16 14:35:40|409.94|407.3|409.94|407.3|410.19|407.55|409.94|407.3|0
1647441350000|2022-03-16 14:35:50|409.69|407.05|409.94|407.3|409.94|407.3|409.69|407.05|0
1647441360000|2022-03-16 14:36:00|409.44|406.8|408.07|405.43|409.44|406.8|408.07|405.43|0
1647441370000|2022-03-16 14:36:10|408.19|405.55|408.19|405.55|408.19|405.55|407.69|405.05|0
1647441380000|2022-03-16 14:36:20|408.44|405.8|408.19|405.55|408.94|406.3|408.19|405.55|0
1647441390000|2022-03-16 14:36:30|407.94|405.3|408.69|406.05|408.94|406.3|407.94|405.3|0
1647441400000|2022-03-16 14:36:40|409.44|406.8|408.44|405.8|409.44|406.8|408.44|405.8|0
1647441410000|2022-03-16 14:36:50|408.57|405.93|409.19|406.55|409.19|406.55|408.44|405.8|0
1647441420000|2022-03-16 14:37:00|408.94|406.3|410.94|408.3|410.94|408.3|408.94|406.3|0
1647441430000|2022-03-16 14:37:10|409.44|406.8|411.19|408.55|411.44|408.8|409.44|406.8|0
1647441440000|2022-03-16 14:37:20|411.69|409.05|412.44|409.8|412.44|409.8|411.69|409.05|0
1647441450000|2022-03-16 14:37:30|412.69|410.05|412.69|410.05|412.94|410.3|412.69|410.05|0
1647441460000|2022-03-16 14:37:40|412.94|410.3|412.44|409.8|412.94|410.3|411.94|409.3|0
1647441470000|2022-03-16 14:37:50|412.19|409.55|411.94|409.3|412.19|409.55|411.94|409.3|0
1647441480000|2022-03-16 14:38:00|412.44|409.8|413.44|410.8|413.44|410.8|412.44|409.8|0
1647441490000|2022-03-16 14:38:10|413.94|411.3|414.69|412.05|414.69|412.05|413.94|411.3|0
1647441500000|2022-03-16 14:38:20|415.19|412.55|416.44|413.8|416.44|413.8|415.19|412.55|0
1647441510000|2022-03-16 14:38:30|416.69|414.05|416.44|413.8|416.69|414.05|415.94|413.3|0
1647441520000|2022-03-16 14:38:40|415.94|413.3|416.44|413.8|416.44|413.8|415.82|413.18|0
1647441530000|2022-03-16 14:38:50|416.69|414.05|416.19|413.55|416.69|414.05|415.69|413.05|0
1647441540000|2022-03-16 14:39:00|415.94|413.3|414.94|412.3|415.94|413.3|414.94|412.3|0
1647441550000|2022-03-16 14:39:10|416.19|413.55|413.44|410.8|416.19|413.55|413.44|410.8|0
1647441560000|2022-03-16 14:39:20|413.19|410.55|411.94|409.3|413.19|410.55|411.69|409.05|0
1647441570000|2022-03-16 14:39:30|411.82|409.18|411.44|408.8|411.82|409.18|411.44|408.8|0
1647441580000|2022-03-16 14:39:40|411.19|408.55|411.19|408.55|411.19|408.55|410.94|408.3|0
1647441590000|2022-03-16 14:39:50|410.94|408.3|410.44|407.8|410.94|408.3|410.44|407.8|0
1647441600000|2022-03-16 14:40:00|409.69|407.05|408.44|405.8|409.69|407.05|407.94|405.3|0
1647441610000|2022-03-16 14:40:10|408.19|405.55|408.69|406.05|408.69|406.05|408.19|405.55|0
1647441620000|2022-03-16 14:40:20|408.94|406.3|409.19|406.55|409.19|406.55|408.94|406.3|0
1647441630000|2022-03-16 14:40:30|408.69|406.05|407.94|405.3|408.69|406.05|407.94|405.3|0
1647441640000|2022-03-16 14:40:40|408.19|405.55|409.94|407.3|409.94|407.3|408.19|405.55|0
1647441650000|2022-03-16 14:40:50|410.94|408.3|411.69|409.05|411.69|409.05|410.69|408.05|0
1647441660000|2022-03-16 14:41:00|411.19|408.55|412.32|409.68|412.32|409.68|411.19|408.55|0
1647441670000|2022-03-16 14:41:10|412.19|409.55|415.44|412.8|415.69|413.05|412.19|409.55|0
1647441680000|2022-03-16 14:41:20|415.69|413.05|418.69|416.05|418.69|416.05|415.57|412.93|0
1647441690000|2022-03-16 14:41:30|420.19|417.55|420.19|417.55|420.44|417.8|419.44|416.8|0
1647441700000|2022-03-16 14:41:40|420.44|417.8|418.69|416.05|420.44|417.8|418.69|416.05|0
1647441710000|2022-03-16 14:41:50|416.44|413.8|417.19|414.55|417.19|414.55|416.44|413.8|0
1647441720000|2022-03-16 14:42:00|417.69|415.05|419.19|416.55|419.19|416.55|417.69|415.05|0
1647441730000|2022-03-16 14:42:10|419.44|416.8|419.19|416.55|419.69|417.05|419.19|416.55|0
1647441740000|2022-03-16 14:42:20|419.32|416.68|419.94|417.3|420.44|417.8|419.32|416.68|0
1647441750000|2022-03-16 14:42:30|419.69|417.05|421.19|418.55|421.19|418.55|419.69|417.05|0
1647441760000|2022-03-16 14:42:40|421.32|418.68|419.94|417.3|421.32|418.68|419.94|417.3|0
1647441770000|2022-03-16 14:42:50|421.19|418.55|421.94|419.3|421.94|419.3|421.19|418.55|0
1647441780000|2022-03-16 14:43:00|421.69|419.05|422.19|419.55|422.19|419.55|421.44|418.8|0
1647441790000|2022-03-16 14:43:10|421.94|419.3|420.94|418.3|421.94|419.3|420.94|418.3|0
1647441800000|2022-03-16 14:43:20|421.57|418.93|423.94|421.3|423.94|421.3|421.57|418.93|0
1647441810000|2022-03-16 14:43:30|423.44|420.8|422.69|420.05|423.44|420.8|421.94|419.3|0
1647441820000|2022-03-16 14:43:40|422.44|419.8|424.94|422.3|424.94|422.3|422.44|419.8|0
1647441830000|2022-03-16 14:43:50|424.69|422.05|424.82|422.18|424.94|422.3|424.69|422.05|0
1647441840000|2022-03-16 14:44:00|425.44|422.8|425.44|422.8|425.69|423.05|425.19|422.55|0
1647441850000|2022-03-16 14:44:10|423.69|421.05|423.44|420.8|424.44|421.8|423.44|420.8|0
1647441860000|2022-03-16 14:44:20|423.19|420.55|421.94|419.3|423.19|420.55|421.94|419.3|0
1647441870000|2022-03-16 14:44:30|421.44|418.8|421.94|419.3|421.94|419.3|421.44|418.8|0
1647441880000|2022-03-16 14:44:40|421.69|419.05|420.94|418.3|421.94|419.3|420.94|418.3|0
1647441890000|2022-03-16 14:44:50|420.44|417.8|420.69|418.05|420.69|418.05|420.44|417.8|0
1647441900000|2022-03-16 14:45:00|421.69|419.05|420.44|417.8|421.69|419.05|420.44|417.8|0
1647441910000|2022-03-16 14:45:10|419.94|417.3|422.32|419.68|422.44|419.8|419.94|417.3|0
1647441920000|2022-03-16 14:45:20|422.57|419.93|421.32|418.68|422.57|419.93|421.19|418.55|0
1647441930000|2022-03-16 14:45:30|419.94|417.3|419.69|417.05|420.07|417.43|419.69|417.05|0
1647441940000|2022-03-16 14:45:40|420.69|418.05|420.69|418.05|420.69|418.05|420.69|418.05|0
1647441950000|2022-03-16 14:45:50|421.94|419.3|421.44|418.8|421.94|419.3|421.44|418.8|0
1647441960000|2022-03-16 14:46:00|420.69|418.05|421.19|418.55|421.19|418.55|420.07|417.43|0
1647441970000|2022-03-16 14:46:10|422.44|419.8|420.94|418.3|424.19|421.55|420.94|418.3|0
1647441980000|2022-03-16 14:46:20|419.69|417.05|420.07|417.43|420.19|417.55|419.69|417.05|0
1647441990000|2022-03-16 14:46:30|419.69|417.05|418.94|416.3|419.69|417.05|418.94|416.3|0
1647442000000|2022-03-16 14:46:40|419.44|416.8|418.94|416.3|419.69|417.05|418.94|416.3|0
1647442010000|2022-03-16 14:46:50|419.19|416.55|419.32|416.68|419.32|416.68|418.69|416.05|0
1647442020000|2022-03-16 14:47:00|418.44|415.8|418.94|416.3|418.94|416.3|418.44|415.8|0
1647442030000|2022-03-16 14:47:10|418.44|415.8|419.19|416.55|419.19|416.55|418.44|415.8|0
1647442040000|2022-03-16 14:47:20|420.19|417.55|418.44|415.8|420.19|417.55|418.44|415.8|0
1647442050000|2022-03-16 14:47:30|418.19|415.55|418.19|415.55|418.69|416.05|418.19|415.55|0
1647442060000|2022-03-16 14:47:40|418.69|416.05|420.69|418.05|420.69|418.05|418.69|416.05|0
1647442070000|2022-03-16 14:47:50|419.94|417.3|420.07|417.43|420.07|417.43|419.44|416.8|0
1647442080000|2022-03-16 14:48:00|419.69|417.05|419.69|417.05|420.69|418.05|419.69|417.05|0
1647442090000|2022-03-16 14:48:10|420.44|417.8|420.94|418.3|420.94|418.3|420.44|417.8|0
1647442100000|2022-03-16 14:48:20|421.19|418.55|421.19|418.55|421.44|418.8|421.19|418.55|0
1647442110000|2022-03-16 14:48:30|421.07|418.43|419.94|417.3|421.19|418.55|419.94|417.3|0
1647442120000|2022-03-16 14:48:40|419.19|416.55|420.69|418.05|420.69|418.05|419.19|416.55|0
1647442130000|2022-03-16 14:48:50|421.32|418.68|422.44|419.8|422.44|419.8|421.19|418.55|0
1647442140000|2022-03-16 14:49:00|422.07|419.43|421.69|419.05|422.19|419.55|421.19|418.55|0
1647442150000|2022-03-16 14:49:10|421.19|418.55|419.94|417.3|421.19|418.55|419.94|417.3|0
1647442160000|2022-03-16 14:49:20|420.44|417.8|420.44|417.8|420.44|417.8|419.44|416.8|0
1647442170000|2022-03-16 14:49:30|420.69|418.05|421.69|419.05|421.69|419.05|420.69|418.05|0
1647442180000|2022-03-16 14:49:40|420.19|417.55|419.32|416.68|420.19|417.55|419.32|416.68|0
1647442190000|2022-03-16 14:49:50|419.57|416.93|419.44|416.8|419.57|416.93|418.69|416.05|0
1647442200000|2022-03-16 14:50:00|419.19|416.55|419.69|417.05|420.69|418.05|419.19|416.55|0
1647442210000|2022-03-16 14:50:10|418.94|416.3|417.44|414.8|418.94|416.3|417.44|414.8|0
1647442220000|2022-03-16 14:50:20|417.19|414.55|416.44|413.8|417.19|414.55|416.44|413.8|0
1647442230000|2022-03-16 14:50:30|417.57|414.93|417.44|414.8|418.19|415.55|417.44|414.8|0
1647442240000|2022-03-16 14:50:40|416.44|413.8|416.19|413.55|416.94|414.3|416.19|413.55|0
1647442250000|2022-03-16 14:50:50|416.44|413.8|417.19|414.55|417.19|414.55|416.44|413.8|0
1647442260000|2022-03-16 14:51:00|417.44|414.8|417.69|415.05|417.69|415.05|417.44|414.8|0
1647442270000|2022-03-16 14:51:10|417.82|415.18|418.69|416.05|418.69|416.05|417.69|415.05|0
1647442280000|2022-03-16 14:51:20|418.94|416.3|419.94|417.3|420.19|417.55|418.94|416.3|0
1647442290000|2022-03-16 14:51:30|419.44|416.8|418.94|416.3|419.69|417.05|418.94|416.3|0
1647442300000|2022-03-16 14:51:40|418.19|415.55|418.19|415.55|418.19|415.55|417.94|415.3|0
1647442310000|2022-03-16 14:51:50|418.94|416.3|418.44|415.8|418.94|416.3|418.44|415.8|0
1647442320000|2022-03-16 14:52:00|418.19|415.55|417.94|415.3|418.19|415.55|417.94|415.3|0
1647442330000|2022-03-16 14:52:10|417.69|415.05|419.44|416.8|419.44|416.8|417.69|415.05|0
1647442340000|2022-03-16 14:52:20|419.19|416.55|420.69|418.05|420.69|418.05|419.19|416.55|0
1647442350000|2022-03-16 14:52:30|420.19|417.55|420.94|418.3|421.19|418.55|420.19|417.55|0
1647442360000|2022-03-16 14:52:40|421.07|418.43|421.19|418.55|421.19|418.55|420.69|418.05|0
1647442370000|2022-03-16 14:52:50|420.44|417.8|420.32|417.68|420.69|418.05|420.32|417.68|0
1647442380000|2022-03-16 14:53:00|420.69|418.05|421.69|419.05|421.69|419.05|420.69|418.05|0
1647442390000|2022-03-16 14:53:10|421.19|418.55|420.19|417.55|421.19|418.55|420.19|417.55|0
1647442400000|2022-03-16 14:53:20|419.94|417.3|420.19|417.55|420.19|417.55|419.69|417.05|0
1647442410000|2022-03-16 14:53:30|419.94|417.3|421.44|418.8|421.44|418.8|419.94|417.3|0
1647442420000|2022-03-16 14:53:40|421.69|419.05|422.19|419.55|422.19|419.55|421.69|419.05|0
1647442430000|2022-03-16 14:53:50|422.44|419.8|421.69|419.05|422.44|419.8|421.69|419.05|0
1647442440000|2022-03-16 14:54:00|421.44|418.8|421.19|418.55|421.44|418.8|420.94|418.3|0
1647442450000|2022-03-16 14:54:10|420.82|418.18|419.44|416.8|420.94|418.3|419.44|416.8|0
1647442460000|2022-03-16 14:54:20|419.94|417.3|419.44|416.8|419.94|417.3|418.94|416.3|0
1647442470000|2022-03-16 14:54:30|419.69|417.05|419.44|416.8|420.44|417.8|419.44|416.8|0
1647442480000|2022-03-16 14:54:40|420.44|417.8|420.69|418.05|420.94|418.3|420.44|417.8|0
1647442490000|2022-03-16 14:54:50|420.19|417.55|420.19|417.55|420.19|417.55|419.44|416.8|0
1647442500000|2022-03-16 14:55:00|419.44|416.8|419.19|416.55|419.44|416.8|419.19|416.55|0
1647442520000|2022-03-16 14:55:20|419.69|417.05|419.94|417.3|420.94|418.3|419.69|417.05|0
1647442530000|2022-03-16 14:55:30|419.69|417.05|421.44|418.8|421.44|418.8|419.69|417.05|0
1647442540000|2022-03-16 14:55:40|421.19|418.55|419.94|417.3|421.19|418.55|419.94|417.3|0
1647442550000|2022-03-16 14:55:50|420.19|417.55|420.44|417.8|420.44|417.8|420.19|417.55|0
1647442560000|2022-03-16 14:56:00|420.19|417.55|420.44|417.8|421.07|418.43|420.19|417.55|0
1647442570000|2022-03-16 14:56:10|420.69|418.05|420.44|417.8|420.69|418.05|419.94|417.3|0
1647442580000|2022-03-16 14:56:20|420.69|418.05|420.19|417.55|420.69|418.05|419.94|417.3|0
1647442590000|2022-03-16 14:56:30|420.44|417.8|421.19|418.55|421.19|418.55|420.44|417.8|0
1647442600000|2022-03-16 14:56:40|421.44|418.8|421.69|419.05|422.19|419.55|421.44|418.8|0
1647442610000|2022-03-16 14:56:50|421.44|418.8|422.19|419.55|422.19|419.55|421.44|418.8|0
1647442620000|2022-03-16 14:57:00|423.69|421.05|424.19|421.55|424.19|421.55|423.69|421.05|0
1647442630000|2022-03-16 14:57:10|423.94|421.3|424.19|421.55|424.69|422.05|423.94|421.3|0
1647442640000|2022-03-16 14:57:20|423.19|420.55|420.57|417.93|423.19|420.55|420.57|417.93|0
1647442650000|2022-03-16 14:57:30|420.69|418.05|420.19|417.55|420.69|418.05|419.94|417.3|0
1647442660000|2022-03-16 14:57:40|420.44|417.8|419.82|417.18|420.44|417.8|419.82|417.18|0
1647442670000|2022-03-16 14:57:50|419.94|417.3|420.19|417.55|420.19|417.55|419.94|417.3|0
1647442680000|2022-03-16 14:58:00|421.19|418.55|420.69|418.05|421.19|418.55|420.69|418.05|0
1647442690000|2022-03-16 14:58:10|419.44|416.8|418.69|416.05|419.44|416.8|418.69|416.05|0
1647442700000|2022-03-16 14:58:20|418.94|416.3|419.44|416.8|419.44|416.8|418.94|416.3|0
1647442710000|2022-03-16 14:58:30|418.94|416.3|419.94|417.3|419.94|417.3|418.44|415.8|0
1647442720000|2022-03-16 14:58:40|419.69|417.05|418.69|416.05|419.69|417.05|418.69|416.05|0
1647442730000|2022-03-16 14:58:50|418.19|415.55|417.69|415.05|418.44|415.8|417.69|415.05|0
1647442740000|2022-03-16 14:59:00|417.44|414.8|419.19|416.55|419.19|416.55|417.44|414.8|0
1647442750000|2022-03-16 14:59:10|417.94|415.3|416.19|413.55|417.94|415.3|416.19|413.55|0
1647442760000|2022-03-16 14:59:20|415.32|412.68|416.19|413.55|416.19|413.55|415.32|412.68|0
1647442770000|2022-03-16 14:59:30|415.44|412.8|415.69|413.05|416.19|413.55|415.44|412.8|0
1647442780000|2022-03-16 14:59:40|415.44|412.8|415.69|413.05|415.69|413.05|415.44|412.8|0
1647442790000|2022-03-16 14:59:50|415.19|412.55|414.44|411.8|415.19|412.55|414.44|411.8|0
1647442800000|2022-03-16 15:00:00|414.19|411.55|415.94|413.3|415.94|413.3|414.19|411.55|0
1647442810000|2022-03-16 15:00:10|416.19|413.55|414.44|411.8|416.19|413.55|414.44|411.8|0
1647442820000|2022-03-16 15:00:20|414.69|412.05|413.69|411.05|414.69|412.05|413.69|411.05|0
1647442830000|2022-03-16 15:00:30|413.94|411.3|412.94|410.3|413.94|411.3|412.94|410.3|0
1647442840000|2022-03-16 15:00:40|413.19|410.55|414.19|411.55|414.19|411.55|413.19|410.55|0
1647442850000|2022-03-16 15:00:50|413.44|410.8|414.94|412.3|414.94|412.3|413.44|410.8|0
1647442860000|2022-03-16 15:01:00|415.19|412.55|415.94|413.3|415.94|413.3|415.19|412.55|0
1647442870000|2022-03-16 15:01:10|415.82|413.18|416.44|413.8|416.44|413.8|415.82|413.18|0
1647442880000|2022-03-16 15:01:20|417.19|414.55|417.44|414.8|417.94|415.3|417.19|414.55|0
1647442890000|2022-03-16 15:01:30|417.69|415.05|416.44|413.8|417.69|415.05|416.44|413.8|0
1647442900000|2022-03-16 15:01:40|417.07|414.43|424.94|422.3|424.94|422.3|417.07|414.43|0
1647442910000|2022-03-16 15:01:50|423.44|420.8|420.44|417.8|423.44|420.8|420.44|417.8|0
1647442920000|2022-03-16 15:02:00|419.19|416.55|416.94|414.3|420.69|418.05|416.94|414.3|0
1647442930000|2022-03-16 15:02:10|417.69|415.05|419.19|416.55|419.57|416.93|417.69|415.05|0
1647442940000|2022-03-16 15:02:20|417.69|415.05|417.69|415.05|418.44|415.8|417.44|414.8|0
1647442950000|2022-03-16 15:02:30|417.19|414.55|417.44|414.8|417.44|414.8|417.19|414.55|0
1647442960000|2022-03-16 15:02:40|416.19|413.55|415.94|413.3|416.44|413.8|415.94|413.3|0
1647442970000|2022-03-16 15:02:50|415.82|413.18|416.19|413.55|416.19|413.55|415.57|412.93|0
1647442980000|2022-03-16 15:03:00|416.94|414.3|416.19|413.55|417.69|415.05|416.19|413.55|0
1647442990000|2022-03-16 15:03:10|416.44|413.8|417.69|415.05|417.69|415.05|416.44|413.8|0
1647443000000|2022-03-16 15:03:20|417.44|414.8|414.94|412.3|417.44|414.8|414.94|412.3|0
1647443010000|2022-03-16 15:03:30|415.44|412.8|415.07|412.43|415.44|412.8|414.69|412.05|0
1647443020000|2022-03-16 15:03:40|415.69|413.05|416.69|414.05|416.69|414.05|415.69|413.05|0
1647443030000|2022-03-16 15:03:50|416.94|414.3|416.19|413.55|416.94|414.3|416.19|413.55|0
1647443040000|2022-03-16 15:04:00|416.44|413.8|418.19|415.55|418.19|415.55|416.44|413.8|0
1647443050000|2022-03-16 15:04:10|417.94|415.3|417.19|414.55|417.94|415.3|417.19|414.55|0
1647443060000|2022-03-16 15:04:20|416.94|414.3|415.44|412.8|417.44|414.8|415.44|412.8|0
1647443070000|2022-03-16 15:04:30|415.69|413.05|414.69|412.05|415.69|413.05|414.69|412.05|0
1647443080000|2022-03-16 15:04:40|414.44|411.8|413.94|411.3|414.44|411.8|413.69|411.05|0
1647443090000|2022-03-16 15:04:50|414.19|411.55|414.19|411.55|414.19|411.55|413.69|411.05|0
1647443100000|2022-03-16 15:05:00|413.69|411.05|414.44|411.8|414.44|411.8|413.69|411.05|0
1647443110000|2022-03-16 15:05:10|413.69|411.05|414.19|411.55|414.69|412.05|413.69|411.05|0
1647443120000|2022-03-16 15:05:20|414.44|411.8|414.44|411.8|414.44|411.8|414.19|411.55|0
1647443130000|2022-03-16 15:05:30|414.57|411.93|414.82|412.18|414.82|412.18|414.57|411.93|0
1647443140000|2022-03-16 15:05:40|414.94|412.3|414.44|411.8|414.94|412.3|414.44|411.8|0
1647443150000|2022-03-16 15:05:50|414.32|411.68|414.19|411.55|414.44|411.8|413.69|411.05|0
1647443160000|2022-03-16 15:06:00|413.19|410.55|413.69|411.05|413.69|411.05|413.19|410.55|0
1647443170000|2022-03-16 15:06:10|414.19|411.55|412.94|410.3|414.19|411.55|412.94|410.3|0
1647443180000|2022-03-16 15:06:20|413.69|411.05|415.32|412.68|415.32|412.68|413.69|411.05|0
1647443190000|2022-03-16 15:06:30|415.44|412.8|415.69|413.05|415.69|413.05|415.32|412.68|0
1647443200000|2022-03-16 15:06:40|416.69|414.05|414.82|412.18|416.69|414.05|414.69|412.05|0
1647443210000|2022-03-16 15:06:50|414.69|412.05|414.94|412.3|415.07|412.43|414.69|412.05|0
1647443220000|2022-03-16 15:07:00|415.19|412.55|414.44|411.8|415.19|412.55|413.94|411.3|0
1647443230000|2022-03-16 15:07:10|414.69|412.05|415.44|412.8|416.19|413.55|414.69|412.05|0
1647443240000|2022-03-16 15:07:20|415.94|413.3|416.57|413.93|416.69|414.05|415.94|413.3|0
1647443250000|2022-03-16 15:07:30|416.44|413.8|416.19|413.55|416.44|413.8|415.57|412.93|0
1647443260000|2022-03-16 15:07:40|416.44|413.8|418.44|415.8|418.44|415.8|416.44|413.8|0
1647443270000|2022-03-16 15:07:50|417.44|414.8|417.07|414.43|417.44|414.8|417.07|414.43|0
1647443280000|2022-03-16 15:08:00|416.94|414.3|416.69|414.05|416.94|414.3|416.69|414.05|0
1647443290000|2022-03-16 15:08:10|416.44|413.8|416.44|413.8|416.69|414.05|416.44|413.8|0
1647443300000|2022-03-16 15:08:20|416.69|414.05|416.69|414.05|416.82|414.18|416.07|413.43|0
1647443310000|2022-03-16 15:08:30|417.19|414.55|417.69|415.05|417.69|415.05|416.69|414.05|0
1647443320000|2022-03-16 15:08:40|418.44|415.8|419.19|416.55|419.19|416.55|418.44|415.8|0
1647443330000|2022-03-16 15:08:50|418.94|416.3|419.19|416.55|419.19|416.55|418.44|415.8|0
1647443340000|2022-03-16 15:09:00|418.44|415.8|419.19|416.55|419.19|416.55|418.44|415.8|0
1647443350000|2022-03-16 15:09:10|419.44|416.8|419.69|417.05|420.19|417.55|419.44|416.8|0
1647443360000|2022-03-16 15:09:20|419.94|417.3|419.69|417.05|420.44|417.8|419.69|417.05|0
1647443370000|2022-03-16 15:09:30|419.94|417.3|419.44|416.8|419.94|417.3|419.19|416.55|0
1647443380000|2022-03-16 15:09:40|419.69|417.05|419.94|417.3|419.94|417.3|419.69|417.05|0
1647443390000|2022-03-16 15:09:50|419.69|417.05|418.57|415.93|419.69|417.05|418.57|415.93|0
1647443400000|2022-03-16 15:10:00|418.44|415.8|417.32|414.68|418.44|415.8|416.94|414.3|0
1647443410000|2022-03-16 15:10:10|417.69|415.05|417.94|415.3|417.94|415.3|417.19|414.55|0
1647443420000|2022-03-16 15:10:20|417.69|415.05|418.69|416.05|418.69|416.05|417.44|414.8|0
1647443430000|2022-03-16 15:10:30|419.19|416.55|419.19|416.55|419.19|416.55|418.82|416.18|0
1647443440000|2022-03-16 15:10:40|418.94|416.3|417.94|415.3|418.94|416.3|417.82|415.18|0
1647443450000|2022-03-16 15:10:50|417.69|415.05|416.94|414.3|417.69|415.05|416.94|414.3|0
1647443460000|2022-03-16 15:11:00|417.19|414.55|417.19|414.55|417.82|415.18|417.19|414.55|0
1647443470000|2022-03-16 15:11:10|416.44|413.8|416.69|414.05|416.69|414.05|416.19|413.55|0
1647443480000|2022-03-16 15:11:20|415.94|413.3|415.82|413.18|416.19|413.55|415.82|413.18|0
1647443490000|2022-03-16 15:11:30|416.19|413.55|416.69|414.05|416.69|414.05|416.19|413.55|0
1647443500000|2022-03-16 15:11:40|417.19|414.55|417.57|414.93|417.57|414.93|417.19|414.55|0
1647443510000|2022-03-16 15:11:50|417.44|414.8|417.44|414.8|417.94|415.3|417.44|414.8|0
1647443520000|2022-03-16 15:12:00|417.57|414.93|417.32|414.68|417.82|415.18|417.32|414.68|0
1647443530000|2022-03-16 15:12:10|417.19|414.55|417.44|414.8|417.44|414.8|416.69|414.05|0
1647443540000|2022-03-16 15:12:20|417.32|414.68|416.94|414.3|417.32|414.68|416.94|414.3|0
1647443550000|2022-03-16 15:12:30|416.82|414.18|417.44|414.8|417.44|414.8|416.82|414.18|0
1647443560000|2022-03-16 15:12:40|417.69|415.05|417.69|415.05|417.69|415.05|417.19|414.55|0
1647443570000|2022-03-16 15:12:50|416.69|414.05|416.44|413.8|416.69|414.05|416.19|413.55|0
1647443580000|2022-03-16 15:13:00|416.69|414.05|417.19|414.55|417.19|414.55|416.69|414.05|0
1647443590000|2022-03-16 15:13:10|416.94|414.3|416.94|414.3|416.94|414.3|416.94|414.3|0
1647443600000|2022-03-16 15:13:20|417.19|414.55|417.19|414.55|417.69|415.05|417.19|414.55|0
1647443610000|2022-03-16 15:13:30|416.94|414.3|416.94|414.3|416.94|414.3|416.69|414.05|0
1647443620000|2022-03-16 15:13:40|416.69|414.05|417.69|415.05|417.94|415.3|416.69|414.05|0
1647443630000|2022-03-16 15:13:50|417.94|415.3|417.94|415.3|418.19|415.55|417.82|415.18|0
1647443640000|2022-03-16 15:14:00|417.69|415.05|418.69|416.05|418.69|416.05|417.69|415.05|0
1647443650000|2022-03-16 15:14:10|418.94|416.3|417.69|415.05|418.94|416.3|417.69|415.05|0
1647443660000|2022-03-16 15:14:20|417.94|415.3|418.19|415.55|418.19|415.55|417.69|415.05|0
1647443670000|2022-03-16 15:14:30|418.44|415.8|418.94|416.3|419.44|416.8|418.44|415.8|0
1647443680000|2022-03-16 15:14:40|418.69|416.05|418.94|416.3|419.19|416.55|418.69|416.05|0
1647443690000|2022-03-16 15:14:50|418.69|416.05|418.94|416.3|418.94|416.3|418.57|415.93|0
1647443700000|2022-03-16 15:15:00|419.07|416.43|418.69|416.05|419.19|416.55|418.69|416.05|0
1647443710000|2022-03-16 15:15:10|418.44|415.8|419.19|416.55|419.19|416.55|418.44|415.8|0
1647443720000|2022-03-16 15:15:20|419.69|417.05|419.94|417.3|420.19|417.55|419.69|417.05|0
1647443730000|2022-03-16 15:15:30|419.44|416.8|417.44|414.8|419.44|416.8|417.44|414.8|0
1647443740000|2022-03-16 15:15:40|417.69|415.05|419.82|417.18|419.82|417.18|417.69|415.05|0
1647443750000|2022-03-16 15:15:50|419.44|416.8|418.69|416.05|419.44|416.8|418.44|415.8|0
1647443760000|2022-03-16 15:16:00|418.32|415.68|418.57|415.93|419.19|416.55|418.32|415.68|0
1647443770000|2022-03-16 15:16:10|418.94|416.3|418.94|416.3|418.94|416.3|418.69|416.05|0
1647443780000|2022-03-16 15:16:20|417.44|414.8|418.19|415.55|418.19|415.55|417.44|414.8|0
1647443790000|2022-03-16 15:16:30|418.44|415.8|419.69|417.05|419.94|417.3|418.44|415.8|0
1647443800000|2022-03-16 15:16:40|420.19|417.55|418.94|416.3|420.19|417.55|418.94|416.3|0
1647443810000|2022-03-16 15:16:50|418.69|416.05|419.19|416.55|419.19|416.55|418.19|415.55|0
1647443820000|2022-03-16 15:17:00|418.94|416.3|418.94|416.3|418.94|416.3|417.94|415.3|0
1647443830000|2022-03-16 15:17:10|419.19|416.55|418.94|416.3|419.19|416.55|418.94|416.3|0
1647443840000|2022-03-16 15:17:20|419.19|416.55|418.44|415.8|419.44|416.8|418.44|415.8|0
1647443850000|2022-03-16 15:17:30|418.94|416.3|418.94|416.3|419.69|417.05|418.94|416.3|0
1647443860000|2022-03-16 15:17:40|419.07|416.43|419.69|417.05|419.69|417.05|417.82|415.18|0
1647443870000|2022-03-16 15:17:50|419.94|417.3|419.69|417.05|419.94|417.3|419.69|417.05|0
1647443880000|2022-03-16 15:18:00|420.94|418.3|421.32|418.68|421.69|419.05|420.94|418.3|0
1647443890000|2022-03-16 15:18:10|421.19|418.55|420.44|417.8|421.19|418.55|420.19|417.55|0
1647443900000|2022-03-16 15:18:20|419.19|416.55|418.44|415.8|419.19|416.55|418.44|415.8|0
1647443910000|2022-03-16 15:18:30|418.94|416.3|419.44|416.8|419.44|416.8|418.94|416.3|0
1647443920000|2022-03-16 15:18:40|418.94|416.3|419.94|417.3|419.94|417.3|418.94|416.3|0
1647443930000|2022-03-16 15:18:50|420.44|417.8|420.94|418.3|420.94|418.3|420.44|417.8|0
1647443940000|2022-03-16 15:19:00|421.44|418.8|422.44|419.8|422.44|419.8|421.44|418.8|0
1647443950000|2022-03-16 15:19:10|421.69|419.05|422.69|420.05|422.69|420.05|421.44|418.8|0
1647443960000|2022-03-16 15:19:20|422.94|420.3|422.69|420.05|422.94|420.3|422.44|419.8|0
1647443970000|2022-03-16 15:19:30|422.44|419.8|422.19|419.55|422.69|420.05|422.19|419.55|0
1647443980000|2022-03-16 15:19:40|421.94|419.3|421.44|418.8|421.94|419.3|421.44|418.8|0
1647443990000|2022-03-16 15:19:50|421.19|418.55|419.19|416.55|421.19|418.55|419.19|416.55|0
1647444000000|2022-03-16 15:20:00|418.94|416.3|418.19|415.55|418.94|416.3|418.19|415.55|0
1647444010000|2022-03-16 15:20:10|418.44|415.8|418.19|415.55|418.44|415.8|418.19|415.55|0
1647444020000|2022-03-16 15:20:20|418.44|415.8|418.94|416.3|419.19|416.55|418.44|415.8|0
1647444030000|2022-03-16 15:20:30|418.69|416.05|418.69|416.05|418.69|416.05|418.44|415.8|0
1647444040000|2022-03-16 15:20:40|418.19|415.55|417.94|415.3|418.19|415.55|417.94|415.3|0
1647444050000|2022-03-16 15:20:50|417.69|415.05|418.44|415.8|418.44|415.8|416.69|414.05|0
1647444060000|2022-03-16 15:21:00|418.94|416.3|420.19|417.55|420.44|417.8|418.94|416.3|0
1647444070000|2022-03-16 15:21:10|421.19|418.55|420.94|418.3|421.19|418.55|420.69|418.05|0
1647444080000|2022-03-16 15:21:20|419.94|417.3|420.69|418.05|420.69|418.05|419.94|417.3|0
1647444090000|2022-03-16 15:21:30|420.94|418.3|420.94|418.3|421.19|418.55|420.94|418.3|0
1647444100000|2022-03-16 15:21:40|420.69|418.05|421.19|418.55|421.19|418.55|420.69|418.05|0
1647444110000|2022-03-16 15:21:50|421.07|418.43|421.44|418.8|421.44|418.8|421.07|418.43|0
1647444120000|2022-03-16 15:22:00|421.19|418.55|421.44|418.8|421.69|419.05|421.19|418.55|0
1647444130000|2022-03-16 15:22:10|421.69|419.05|421.94|419.3|422.19|419.55|421.69|419.05|0
1647444140000|2022-03-16 15:22:20|421.69|419.05|421.82|419.18|422.19|419.55|421.69|419.05|0
1647444150000|2022-03-16 15:22:30|421.94|419.3|421.44|418.8|421.94|419.3|421.32|418.68|0
1647444160000|2022-03-16 15:22:40|421.69|419.05|421.69|419.05|421.82|419.18|421.44|418.8|0
1647444170000|2022-03-16 15:22:50|420.82|418.18|421.07|418.43|421.19|418.55|420.57|417.93|0
1647444180000|2022-03-16 15:23:00|420.94|418.3|420.94|418.3|420.94|418.3|420.69|418.05|0
1647444190000|2022-03-16 15:23:10|420.69|418.05|420.69|418.05|420.94|418.3|420.69|418.05|0
1647444200000|2022-03-16 15:23:20|420.44|417.8|420.69|418.05|421.19|418.55|420.44|417.8|0
1647444210000|2022-03-16 15:23:30|421.19|418.55|420.69|418.05|421.19|418.55|420.69|418.05|0
1647444220000|2022-03-16 15:23:40|420.57|417.93|419.69|417.05|420.57|417.93|419.44|416.8|0
1647444230000|2022-03-16 15:23:50|419.57|416.93|419.44|416.8|419.69|417.05|419.44|416.8|0
1647444240000|2022-03-16 15:24:00|419.69|417.05|419.69|417.05|419.69|417.05|418.94|416.3|0
1647444250000|2022-03-16 15:24:10|419.94|417.3|419.19|416.55|419.94|417.3|419.19|416.55|0
1647444260000|2022-03-16 15:24:20|419.57|416.93|419.82|417.18|419.82|417.18|419.57|416.93|0
1647444270000|2022-03-16 15:24:30|419.19|416.55|420.44|417.8|420.44|417.8|419.19|416.55|0
1647444280000|2022-03-16 15:24:40|420.19|417.55|419.94|417.3|420.19|417.55|419.94|417.3|0
1647444290000|2022-03-16 15:24:50|419.69|417.05|418.69|416.05|419.69|417.05|418.69|416.05|0
1647444300000|2022-03-16 15:25:00|419.19|416.55|417.94|415.3|419.19|416.55|417.94|415.3|0
1647444310000|2022-03-16 15:25:10|418.19|415.55|417.69|415.05|418.19|415.55|417.69|415.05|0
1647444320000|2022-03-16 15:25:20|417.94|415.3|418.69|416.05|418.69|416.05|417.94|415.3|0
1647444330000|2022-03-16 15:25:30|418.94|416.3|419.19|416.55|419.44|416.8|418.94|416.3|0
1647444340000|2022-03-16 15:25:40|418.69|416.05|418.19|415.55|418.69|416.05|418.19|415.55|0
1647444350000|2022-03-16 15:25:50|418.44|415.8|418.44|415.8|418.69|416.05|418.44|415.8|0
1647444360000|2022-03-16 15:26:00|418.07|415.43|417.69|415.05|418.44|415.8|417.69|415.05|0
1647444370000|2022-03-16 15:26:10|417.57|414.93|417.44|414.8|417.69|415.05|417.19|414.55|0
1647444380000|2022-03-16 15:26:20|418.19|415.55|419.19|416.55|419.44|416.8|418.19|415.55|0
1647444390000|2022-03-16 15:26:30|418.69|416.05|418.69|416.05|418.94|416.3|418.57|415.93|0
1647444400000|2022-03-16 15:26:40|418.19|415.55|418.44|415.8|418.44|415.8|418.19|415.55|0
1647444410000|2022-03-16 15:26:50|418.69|416.05|418.69|416.05|418.94|416.3|418.69|416.05|0
1647444420000|2022-03-16 15:27:00|418.07|415.43|418.19|415.55|418.19|415.55|417.69|415.05|0
1647444430000|2022-03-16 15:27:10|417.44|414.8|417.32|414.68|417.69|415.05|417.32|414.68|0
1647444440000|2022-03-16 15:27:20|417.94|415.3|417.19|414.55|418.19|415.55|417.19|414.55|0
1647444450000|2022-03-16 15:27:30|417.44|414.8|417.69|415.05|417.69|415.05|417.44|414.8|0
1647444460000|2022-03-16 15:27:40|417.44|414.8|417.32|414.68|417.44|414.8|417.19|414.55|0
1647444470000|2022-03-16 15:27:50|417.44|414.8|417.94|415.3|418.19|415.55|417.44|414.8|0
1647444480000|2022-03-16 15:28:00|418.69|416.05|418.69|416.05|418.69|416.05|418.69|416.05|0
1647444490000|2022-03-16 15:28:10|418.94|416.3|419.69|417.05|419.69|417.05|418.82|416.18|0
1647444500000|2022-03-16 15:28:20|419.19|416.55|419.44|416.8|419.69|417.05|419.19|416.55|0
1647444510000|2022-03-16 15:28:30|419.69|417.05|418.94|416.3|419.94|417.3|418.94|416.3|0
1647444520000|2022-03-16 15:28:40|418.69|416.05|418.69|416.05|418.69|416.05|418.44|415.8|0
1647444530000|2022-03-16 15:28:50|418.44|415.8|417.69|415.05|418.69|416.05|417.69|415.05|0
1647444540000|2022-03-16 15:29:00|417.44|414.8|418.19|415.55|418.19|415.55|417.44|414.8|0
1647444550000|2022-03-16 15:29:10|418.44|415.8|418.19|415.55|418.69|416.05|418.19|415.55|0
1647444560000|2022-03-16 15:29:20|417.94|415.3|418.44|415.8|418.44|415.8|417.94|415.3|0
1647444570000|2022-03-16 15:29:30|419.44|416.8|418.94|416.3|419.44|416.8|418.69|416.05|0
1647444580000|2022-03-16 15:29:40|418.82|416.18|419.19|416.55|419.19|416.55|418.44|415.8|0
1647444590000|2022-03-16 15:29:50|418.44|415.8|418.69|416.05|418.69|416.05|418.19|415.55|0
1647444600000|2022-03-16 15:30:00|418.94|416.3|417.57|414.93|418.94|416.3|417.57|414.93|0
1647444610000|2022-03-16 15:30:10|417.44|414.8|417.19|414.55|417.44|414.8|416.94|414.3|0
1647444620000|2022-03-16 15:30:20|416.94|414.3|416.19|413.55|416.94|414.3|416.19|413.55|0
1647444630000|2022-03-16 15:30:30|415.94|413.3|416.19|413.55|416.19|413.55|415.94|413.3|0
1647444640000|2022-03-16 15:30:40|416.07|413.43|415.94|413.3|416.32|413.68|415.94|413.3|0
1647444650000|2022-03-16 15:30:50|416.07|413.43|415.94|413.3|416.44|413.8|415.94|413.3|0
1647444660000|2022-03-16 15:31:00|416.19|413.55|417.19|414.55|417.19|414.55|416.19|413.55|0
1647444670000|2022-03-16 15:31:10|416.69|414.05|415.94|413.3|416.94|414.3|415.94|413.3|0
1647444680000|2022-03-16 15:31:20|416.19|413.55|417.44|414.8|417.44|414.8|416.19|413.55|0
1647444690000|2022-03-16 15:31:30|417.19|414.55|417.44|414.8|417.69|415.05|417.19|414.55|0
1647444700000|2022-03-16 15:31:40|416.94|414.3|417.69|415.05|417.69|415.05|416.94|414.3|0
1647444710000|2022-03-16 15:31:50|417.44|414.8|417.07|414.43|417.44|414.8|417.07|414.43|0
1647444720000|2022-03-16 15:32:00|417.19|414.55|417.94|415.3|418.44|415.8|417.19|414.55|0
1647444730000|2022-03-16 15:32:10|418.19|415.55|418.19|415.55|418.44|415.8|418.19|415.55|0
1647444740000|2022-03-16 15:32:20|418.44|415.8|418.57|415.93|418.69|416.05|418.44|415.8|0
1647444750000|2022-03-16 15:32:30|418.94|416.3|418.94|416.3|419.19|416.55|418.94|416.3|0
1647444760000|2022-03-16 15:32:40|418.19|415.55|417.94|415.3|418.44|415.8|417.94|415.3|0
1647444770000|2022-03-16 15:32:50|416.94|414.3|417.19|414.55|417.19|414.55|416.82|414.18|0
1647444780000|2022-03-16 15:33:00|417.44|414.8|418.57|415.93|418.57|415.93|417.44|414.8|0
1647444790000|2022-03-16 15:33:10|418.94|416.3|417.69|415.05|418.94|416.3|417.19|414.55|0
1647444800000|2022-03-16 15:33:20|417.44|414.8|415.94|413.3|417.44|414.8|415.94|413.3|0
1647444810000|2022-03-16 15:33:30|416.19|413.55|416.69|414.05|416.94|414.3|416.19|413.55|0
1647444820000|2022-03-16 15:33:40|416.94|414.3|416.94|414.3|417.19|414.55|416.94|414.3|0
1647444830000|2022-03-16 15:33:50|417.07|414.43|417.44|414.8|417.44|414.8|417.07|414.43|0
1647444840000|2022-03-16 15:34:00|417.69|415.05|418.07|415.43|418.44|415.8|417.69|415.05|0
1647444850000|2022-03-16 15:34:10|417.82|415.18|417.44|414.8|417.94|415.3|417.44|414.8|0
1647444860000|2022-03-16 15:34:20|416.94|414.3|416.69|414.05|416.94|414.3|416.69|414.05|0
1647444870000|2022-03-16 15:34:30|416.94|414.3|416.94|414.3|416.94|414.3|416.94|414.3|0
1647444880000|2022-03-16 15:34:40|416.44|413.8|417.19|414.55|417.19|414.55|416.44|413.8|0
1647444890000|2022-03-16 15:34:50|416.94|414.3|416.94|414.3|416.94|414.3|416.94|414.3|0
1647444900000|2022-03-16 15:35:00|417.32|414.68|416.94|414.3|417.32|414.68|416.94|414.3|0
1647444910000|2022-03-16 15:35:10|416.69|414.05|416.82|414.18|417.19|414.55|416.69|414.05|0
1647444920000|2022-03-16 15:35:20|417.19|414.55|417.57|414.93|417.69|415.05|417.19|414.55|0
1647444930000|2022-03-16 15:35:30|416.94|414.3|417.69|415.05|417.69|415.05|416.94|414.3|0
1647444940000|2022-03-16 15:35:40|417.44|414.8|416.94|414.3|417.44|414.8|416.69|414.05|0
1647444950000|2022-03-16 15:35:50|416.82|414.18|417.19|414.55|417.44|414.8|416.82|414.18|0
1647444960000|2022-03-16 15:36:00|417.07|414.43|418.69|416.05|418.69|416.05|416.94|414.3|0
1647444970000|2022-03-16 15:36:10|419.44|416.8|420.19|417.55|420.19|417.55|419.44|416.8|0
1647444980000|2022-03-16 15:36:20|419.94|417.3|418.94|416.3|419.94|417.3|418.94|416.3|0
1647444990000|2022-03-16 15:36:30|417.19|414.55|418.07|415.43|418.07|415.43|417.19|414.55|0
1647445000000|2022-03-16 15:36:40|417.94|415.3|417.94|415.3|417.94|415.3|417.82|415.18|0
1647445010000|2022-03-16 15:36:50|418.69|416.05|418.19|415.55|418.69|416.05|417.94|415.3|0
1647445020000|2022-03-16 15:37:00|417.94|415.3|417.94|415.3|417.94|415.3|417.44|414.8|0
1647445030000|2022-03-16 15:37:10|418.19|415.55|417.69|415.05|418.19|415.55|417.69|415.05|0
1647445040000|2022-03-16 15:37:20|418.19|415.55|418.94|416.3|418.94|416.3|418.19|415.55|0
1647445050000|2022-03-16 15:37:30|419.19|416.55|420.44|417.8|420.44|417.8|419.19|416.55|0
1647445060000|2022-03-16 15:37:40|420.69|418.05|420.19|417.55|420.69|418.05|420.19|417.55|0
1647445070000|2022-03-16 15:37:50|419.32|416.68|419.69|417.05|419.69|417.05|419.19|416.55|0
1647445080000|2022-03-16 15:38:00|422.44|419.8|423.69|421.05|423.69|421.05|422.19|419.55|0
1647445090000|2022-03-16 15:38:10|424.19|421.55|424.19|421.55|424.19|421.55|423.82|421.18|0
1647445100000|2022-03-16 15:38:20|424.44|421.8|423.69|421.05|424.44|421.8|423.69|421.05|0
1647445110000|2022-03-16 15:38:30|424.69|422.05|423.19|420.55|424.69|422.05|423.19|420.55|0
1647445120000|2022-03-16 15:38:40|422.44|419.8|420.94|418.3|422.44|419.8|420.94|418.3|0
1647445130000|2022-03-16 15:38:50|422.32|419.68|422.94|420.3|422.94|420.3|421.69|419.05|0
1647445140000|2022-03-16 15:39:00|423.07|420.43|422.44|419.8|423.07|420.43|422.44|419.8|0
1647445150000|2022-03-16 15:39:10|421.94|419.3|422.32|419.68|422.44|419.8|421.94|419.3|0
1647445160000|2022-03-16 15:39:20|422.19|419.55|422.19|419.55|422.19|419.55|421.94|419.3|0
1647445170000|2022-03-16 15:39:30|421.94|419.3|422.94|420.3|422.94|420.3|421.94|419.3|0
1647445180000|2022-03-16 15:39:40|422.69|420.05|421.44|418.8|422.69|420.05|421.44|418.8|0
1647445190000|2022-03-16 15:39:50|420.69|418.05|420.44|417.8|420.69|418.05|420.19|417.55|0
1647445200000|2022-03-16 15:40:00|420.69|418.05|421.19|418.55|421.19|418.55|420.69|418.05|0
1647445210000|2022-03-16 15:40:10|420.69|418.05|422.19|419.55|422.19|419.55|420.69|418.05|0
1647445220000|2022-03-16 15:40:20|422.44|419.8|422.44|419.8|422.44|419.8|422.44|419.8|0
1647445230000|2022-03-16 15:40:30|422.69|420.05|422.94|420.3|422.94|420.3|422.69|420.05|0
1647445240000|2022-03-16 15:40:40|423.19|420.55|424.19|421.55|424.19|421.55|423.19|420.55|0
1647445250000|2022-03-16 15:40:50|423.94|421.3|424.44|421.8|424.44|421.8|423.94|421.3|0
1647445260000|2022-03-16 15:41:00|424.69|422.05|424.19|421.55|424.69|422.05|424.07|421.43|0
1647445270000|2022-03-16 15:41:10|424.44|421.8|423.44|420.8|424.44|421.8|423.44|420.8|0
1647445280000|2022-03-16 15:41:20|422.82|420.18|422.69|420.05|422.82|420.18|422.44|419.8|0
1647445290000|2022-03-16 15:41:30|422.44|419.8|422.19|419.55|422.44|419.8|422.19|419.55|0
1647445300000|2022-03-16 15:41:40|422.44|419.8|422.44|419.8|422.44|419.8|422.44|419.8|0
1647445310000|2022-03-16 15:41:50|422.07|419.43|422.94|420.3|422.94|420.3|422.07|419.43|0
1647445320000|2022-03-16 15:42:00|422.69|420.05|423.19|420.55|423.19|420.55|422.44|419.8|0
1647445330000|2022-03-16 15:42:10|423.44|420.8|421.94|419.3|423.44|420.8|421.94|419.3|0
1647445340000|2022-03-16 15:42:20|421.82|419.18|421.44|418.8|421.82|419.18|421.44|418.8|0
1647445350000|2022-03-16 15:42:30|421.82|419.18|420.94|418.3|421.82|419.18|420.69|418.05|0
1647445360000|2022-03-16 15:42:40|421.44|418.8|422.32|419.68|422.32|419.68|421.44|418.8|0
1647445370000|2022-03-16 15:42:50|421.94|419.3|421.44|418.8|421.94|419.3|421.44|418.8|0
1647445380000|2022-03-16 15:43:00|421.69|419.05|421.69|419.05|421.94|419.3|421.69|419.05|0
1647445390000|2022-03-16 15:43:10|421.44|418.8|420.69|418.05|421.44|418.8|420.69|418.05|0
1647445400000|2022-03-16 15:43:20|420.94|418.3|420.44|417.8|420.94|418.3|420.44|417.8|0
1647445410000|2022-03-16 15:43:30|420.69|418.05|420.44|417.8|420.69|418.05|420.44|417.8|0
1647445420000|2022-03-16 15:43:40|420.94|418.3|421.44|418.8|421.44|418.8|420.69|418.05|0
1647445430000|2022-03-16 15:43:50|421.19|418.55|421.44|418.8|421.44|418.8|421.19|418.55|0
1647445440000|2022-03-16 15:44:00|421.69|419.05|422.44|419.8|422.44|419.8|421.69|419.05|0
1647445450000|2022-03-16 15:44:10|422.69|420.05|422.69|420.05|422.94|420.3|422.69|420.05|0
1647445460000|2022-03-16 15:44:20|422.44|419.8|422.44|419.8|422.57|419.93|422.44|419.8|0
1647445470000|2022-03-16 15:44:30|421.94|419.3|420.44|417.8|421.94|419.3|420.44|417.8|0
1647445480000|2022-03-16 15:44:40|420.94|418.3|420.44|417.8|420.94|418.3|420.44|417.8|0
1647445490000|2022-03-16 15:44:50|420.19|417.55|421.19|418.55|421.19|418.55|420.19|417.55|0
1647445500000|2022-03-16 15:45:00|420.94|418.3|422.19|419.55|422.19|419.55|420.94|418.3|0
1647445510000|2022-03-16 15:45:10|422.44|419.8|422.19|419.55|422.44|419.8|422.19|419.55|0
1647445520000|2022-03-16 15:45:20|421.94|419.3|422.19|419.55|422.19|419.55|421.69|419.05|0
1647445530000|2022-03-16 15:45:30|421.94|419.3|422.69|420.05|422.94|420.3|421.94|419.3|0
1647445540000|2022-03-16 15:45:40|422.94|420.3|422.44|419.8|422.94|420.3|422.44|419.8|0
1647445550000|2022-03-16 15:45:50|422.57|419.93|422.69|420.05|422.69|420.05|422.44|419.8|0
1647445560000|2022-03-16 15:46:00|423.19|420.55|423.19|420.55|423.44|420.8|423.19|420.55|0
1647445570000|2022-03-16 15:46:10|422.69|420.05|422.19|419.55|422.69|420.05|421.94|419.3|0
1647445580000|2022-03-16 15:46:20|422.44|419.8|422.19|419.55|422.44|419.8|422.19|419.55|0
1647445590000|2022-03-16 15:46:30|421.94|419.3|422.07|419.43|422.19|419.55|421.94|419.3|0
1647445600000|2022-03-16 15:46:40|421.94|419.3|422.44|419.8|422.44|419.8|421.69|419.05|0
1647445610000|2022-03-16 15:46:50|422.32|419.68|422.19|419.55|422.69|420.05|422.19|419.55|0
1647445620000|2022-03-16 15:47:00|422.57|419.93|423.19|420.55|423.32|420.68|422.57|419.93|0
1647445630000|2022-03-16 15:47:10|422.69|420.05|422.69|420.05|422.94|420.3|422.69|420.05|0
1647445640000|2022-03-16 15:47:20|423.19|420.55|421.94|419.3|423.19|420.55|421.94|419.3|0
1647445650000|2022-03-16 15:47:30|422.19|419.55|422.07|419.43|422.19|419.55|422.07|419.43|0
1647445660000|2022-03-16 15:47:40|421.94|419.3|421.69|419.05|422.19|419.55|421.69|419.05|0
1647445670000|2022-03-16 15:47:50|421.94|419.3|421.69|419.05|421.94|419.3|421.69|419.05|0
1647445680000|2022-03-16 15:48:00|421.94|419.3|422.44|419.8|422.44|419.8|421.69|419.05|0
1647445690000|2022-03-16 15:48:10|422.82|420.18|422.69|420.05|422.82|420.18|422.69|420.05|0
1647445700000|2022-03-16 15:48:20|423.32|420.68|422.44|419.8|423.32|420.68|422.44|419.8|0
1647445710000|2022-03-16 15:48:30|422.94|420.3|422.94|420.3|422.94|420.3|422.94|420.3|0
1647445720000|2022-03-16 15:48:40|423.19|420.55|422.94|420.3|423.44|420.8|422.94|420.3|0
1647445730000|2022-03-16 15:48:50|423.44|420.8|423.19|420.55|423.44|420.8|423.19|420.55|0
1647445740000|2022-03-16 15:49:00|423.44|420.8|421.69|419.05|423.44|420.8|421.69|419.05|0
1647445750000|2022-03-16 15:49:10|421.44|418.8|420.69|418.05|421.69|419.05|420.69|418.05|0
1647445760000|2022-03-16 15:49:20|420.94|418.3|420.44|417.8|420.94|418.3|420.44|417.8|0
1647445770000|2022-03-16 15:49:30|420.69|418.05|420.69|418.05|420.69|418.05|419.94|417.3|0
1647445780000|2022-03-16 15:49:40|421.19|418.55|420.44|417.8|421.19|418.55|420.44|417.8|0
1647445790000|2022-03-16 15:49:50|420.19|417.55|419.69|417.05|420.19|417.55|419.69|417.05|0
1647445800000|2022-03-16 15:50:00|419.19|416.55|420.44|417.8|420.44|417.8|419.19|416.55|0
1647445810000|2022-03-16 15:50:10|420.32|417.68|419.69|417.05|420.32|417.68|419.44|416.8|0
1647445820000|2022-03-16 15:50:20|419.44|416.8|419.44|416.8|419.44|416.8|419.19|416.55|0
1647445830000|2022-03-16 15:50:30|419.32|416.68|419.94|417.3|419.94|417.3|419.32|416.68|0
1647445840000|2022-03-16 15:50:40|420.69|418.05|420.44|417.8|420.69|418.05|420.44|417.8|0
1647445850000|2022-03-16 15:50:50|419.94|417.3|419.69|417.05|420.07|417.43|419.69|417.05|0
1647445860000|2022-03-16 15:51:00|419.94|417.3|418.69|416.05|419.94|417.3|418.69|416.05|0
1647445870000|2022-03-16 15:51:10|418.44|415.8|417.94|415.3|418.44|415.8|417.69|415.05|0
1647445880000|2022-03-16 15:51:20|418.94|416.3|418.57|415.93|418.94|416.3|418.44|415.8|0
1647445890000|2022-03-16 15:51:30|418.19|415.55|417.94|415.3|418.19|415.55|417.94|415.3|0
1647445900000|2022-03-16 15:51:40|418.19|415.55|417.94|415.3|418.44|415.8|417.94|415.3|0
1647445910000|2022-03-16 15:51:50|417.69|415.05|417.69|415.05|417.94|415.3|417.69|415.05|0
1647445920000|2022-03-16 15:52:00|417.94|415.3|418.07|415.43|418.07|415.43|417.44|414.8|0
1647445930000|2022-03-16 15:52:10|417.94|415.3|418.69|416.05|418.69|416.05|417.94|415.3|0
1647445940000|2022-03-16 15:52:20|418.57|415.93|418.69|416.05|418.69|416.05|418.19|415.55|0
1647445950000|2022-03-16 15:52:30|418.44|415.8|418.82|416.18|418.82|416.18|418.44|415.8|0
1647445960000|2022-03-16 15:52:40|418.94|416.3|418.69|416.05|419.07|416.43|418.69|416.05|0
1647445970000|2022-03-16 15:52:50|418.44|415.8|417.94|415.3|418.44|415.8|417.94|415.3|0
1647445980000|2022-03-16 15:53:00|418.19|415.55|417.44|414.8|418.19|415.55|417.44|414.8|0
1647445990000|2022-03-16 15:53:10|417.19|414.55|416.94|414.3|417.44|414.8|416.94|414.3|0
1647446000000|2022-03-16 15:53:20|416.69|414.05|416.69|414.05|416.69|414.05|416.69|414.05|0
1647446010000|2022-03-16 15:53:30|416.44|413.8|416.69|414.05|416.94|414.3|416.44|413.8|0
1647446020000|2022-03-16 15:53:40|416.94|414.3|416.82|414.18|416.94|414.3|416.44|413.8|0
1647446030000|2022-03-16 15:53:50|416.69|414.05|416.69|414.05|416.94|414.3|416.69|414.05|0
1647446040000|2022-03-16 15:54:00|416.94|414.3|416.94|414.3|416.94|414.3|416.19|413.55|0
1647446050000|2022-03-16 15:54:10|416.69|414.05|417.44|414.8|417.44|414.8|416.69|414.05|0
1647446060000|2022-03-16 15:54:20|417.94|415.3|417.57|414.93|417.94|415.3|417.44|414.8|0
1647446070000|2022-03-16 15:54:30|417.69|415.05|418.19|415.55|418.19|415.55|417.69|415.05|0
1647446080000|2022-03-16 15:54:40|417.69|415.05|417.69|415.05|417.69|415.05|417.44|414.8|0
1647446090000|2022-03-16 15:54:50|417.44|414.8|417.94|415.3|417.94|415.3|417.44|414.8|0
1647446100000|2022-03-16 15:55:00|418.07|415.43|417.82|415.18|418.07|415.43|417.82|415.18|0
1647446110000|2022-03-16 15:55:10|417.44|414.8|416.94|414.3|417.44|414.8|416.94|414.3|0
1647446120000|2022-03-16 15:55:20|417.44|414.8|417.44|414.8|417.69|415.05|417.44|414.8|0
1647446130000|2022-03-16 15:55:30|417.69|415.05|417.44|414.8|417.69|415.05|417.32|414.68|0
1647446140000|2022-03-16 15:55:40|417.69|415.05|417.69|415.05|417.69|415.05|417.44|414.8|0
1647446150000|2022-03-16 15:55:50|417.44|414.8|417.44|414.8|417.69|415.05|417.44|414.8|0
1647446160000|2022-03-16 15:56:00|416.94|414.3|417.19|414.55|417.44|414.8|416.94|414.3|0
1647446170000|2022-03-16 15:56:10|416.94|414.3|417.19|414.55|417.19|414.55|416.69|414.05|0
1647446180000|2022-03-16 15:56:20|417.44|414.8|417.69|415.05|417.94|415.3|417.44|414.8|0
1647446190000|2022-03-16 15:56:30|417.94|415.3|417.94|415.3|417.94|415.3|417.44|414.8|0
1647446200000|2022-03-16 15:56:40|418.19|415.55|418.44|415.8|418.44|415.8|418.19|415.55|0
1647446210000|2022-03-16 15:56:50|418.69|416.05|419.19|416.55|419.19|416.55|418.69|416.05|0
1647446220000|2022-03-16 15:57:00|419.44|416.8|419.19|416.55|419.44|416.8|418.94|416.3|0
1647446230000|2022-03-16 15:57:10|418.94|416.3|419.44|416.8|419.44|416.8|418.94|416.3|0
1647446240000|2022-03-16 15:57:20|419.94|417.3|419.94|417.3|420.32|417.68|419.94|417.3|0
1647446250000|2022-03-16 15:57:30|420.19|417.55|419.44|416.8|420.19|417.55|419.44|416.8|0
1647446260000|2022-03-16 15:57:40|419.32|416.68|419.69|417.05|419.69|417.05|419.19|416.55|0
1647446270000|2022-03-16 15:57:50|418.94|416.3|418.94|416.3|418.94|416.3|418.44|415.8|0
1647446280000|2022-03-16 15:58:00|418.69|416.05|417.44|414.8|418.69|416.05|417.44|414.8|0
1647446290000|2022-03-16 15:58:10|417.69|415.05|416.94|414.3|417.69|415.05|416.94|414.3|0
1647446300000|2022-03-16 15:58:20|417.07|414.43|416.94|414.3|417.19|414.55|416.94|414.3|0
1647446310000|2022-03-16 15:58:30|416.69|414.05|416.69|414.05|416.69|414.05|416.44|413.8|0
1647446320000|2022-03-16 15:58:40|416.44|413.8|416.19|413.55|416.44|413.8|416.19|413.55|0
1647446330000|2022-03-16 15:58:50|415.94|413.3|416.19|413.55|416.19|413.55|415.69|413.05|0
1647446340000|2022-03-16 15:59:00|416.44|413.8|416.44|413.8|416.44|413.8|416.44|413.8|0
1647446350000|2022-03-16 15:59:10|416.94|414.3|416.69|414.05|416.94|414.3|416.69|414.05|0
1647446360000|2022-03-16 15:59:20|416.82|414.18|415.94|413.3|416.82|414.18|415.94|413.3|0
1647446370000|2022-03-16 15:59:30|415.69|413.05|416.69|414.05|416.69|414.05|415.69|413.05|0
1647446380000|2022-03-16 15:59:40|416.94|414.3|417.69|415.05|417.69|415.05|416.94|414.3|0
1647446390000|2022-03-16 15:59:50|417.44|414.8|416.94|414.3|417.44|414.8|416.94|414.3|0
1647446400000|2022-03-16 16:00:00|416.69|414.05|416.94|414.3|416.94|414.3|416.44|413.8|0
1647446410000|2022-03-16 16:00:10|416.82|414.18|417.69|415.05|417.69|415.05|416.82|414.18|0
1647446420000|2022-03-16 16:00:20|417.94|415.3|418.44|415.8|418.44|415.8|417.94|415.3|0
1647446430000|2022-03-16 16:00:30|418.69|416.05|418.94|416.3|418.94|416.3|418.69|416.05|0
1647446440000|2022-03-16 16:00:40|418.44|415.8|418.44|415.8|418.69|416.05|418.44|415.8|0
1647446450000|2022-03-16 16:00:50|418.69|416.05|418.44|415.8|418.69|416.05|418.44|415.8|0
1647446460000|2022-03-16 16:01:00|418.19|415.55|417.44|414.8|418.19|415.55|417.44|414.8|0
1647446470000|2022-03-16 16:01:10|416.94|414.3|416.94|414.3|417.19|414.55|416.94|414.3|0
1647446480000|2022-03-16 16:01:20|417.19|414.55|416.44|413.8|417.19|414.55|416.44|413.8|0
1647446490000|2022-03-16 16:01:30|416.19|413.55|415.94|413.3|416.19|413.55|415.94|413.3|0
1647446500000|2022-03-16 16:01:40|415.69|413.05|415.44|412.8|415.94|413.3|415.44|412.8|0
1647446510000|2022-03-16 16:01:50|415.69|413.05|415.32|412.68|415.69|413.05|415.19|412.55|0
1647446520000|2022-03-16 16:02:00|415.69|413.05|414.94|412.3|415.69|413.05|414.94|412.3|0
1647446530000|2022-03-16 16:02:10|414.44|411.8|414.69|412.05|414.69|412.05|414.32|411.68|0
1647446540000|2022-03-16 16:02:20|414.44|411.8|414.19|411.55|414.44|411.8|414.19|411.55|0
1647446550000|2022-03-16 16:02:30|413.69|411.05|413.69|411.05|413.94|411.3|413.69|411.05|0
1647446560000|2022-03-16 16:02:40|413.44|410.8|413.19|410.55|413.44|410.8|413.19|410.55|0
1647446570000|2022-03-16 16:02:50|412.69|410.05|412.94|410.3|412.94|410.3|412.44|409.8|0
1647446580000|2022-03-16 16:03:00|412.69|410.05|412.94|410.3|413.19|410.55|412.69|410.05|0
1647446590000|2022-03-16 16:03:10|412.19|409.55|412.19|409.55|412.19|409.55|412.19|409.55|0
1647446600000|2022-03-16 16:03:20|412.44|409.8|411.44|408.8|412.44|409.8|411.44|408.8|0
1647446610000|2022-03-16 16:03:30|411.69|409.05|411.69|409.05|411.69|409.05|411.44|408.8|0
1647446620000|2022-03-16 16:03:40|411.94|409.3|412.32|409.68|412.44|409.8|411.94|409.3|0
1647446630000|2022-03-16 16:03:50|412.69|410.05|412.19|409.55|412.69|410.05|412.19|409.55|0
1647446640000|2022-03-16 16:04:00|412.44|409.8|413.19|410.55|413.19|410.55|412.44|409.8|0
1647446650000|2022-03-16 16:04:10|413.44|410.8|413.19|410.55|413.44|410.8|412.94|410.3|0
1647446670000|2022-03-16 16:04:30|412.94|410.3|412.82|410.18|412.94|410.3|412.82|410.18|0
1647446680000|2022-03-16 16:04:40|413.19|410.55|413.32|410.68|413.44|410.8|413.19|410.55|0
1647446690000|2022-03-16 16:04:50|413.19|410.55|412.94|410.3|413.69|411.05|412.94|410.3|0
1647446700000|2022-03-16 16:05:00|412.69|410.05|413.44|410.8|413.44|410.8|412.69|410.05|0
1647446710000|2022-03-16 16:05:10|412.94|410.3|413.69|411.05|413.69|411.05|412.94|410.3|0
1647446720000|2022-03-16 16:05:20|413.94|411.3|414.69|412.05|414.69|412.05|413.94|411.3|0
1647446730000|2022-03-16 16:05:30|414.44|411.8|413.69|411.05|414.44|411.8|413.69|411.05|0
1647446740000|2022-03-16 16:05:40|413.44|410.8|413.94|411.3|413.94|411.3|413.44|410.8|0
1647446750000|2022-03-16 16:05:50|414.19|411.55|414.69|412.05|414.69|412.05|414.19|411.55|0
1647446760000|2022-03-16 16:06:00|414.94|412.3|414.94|412.3|414.94|412.3|414.82|412.18|0
1647446770000|2022-03-16 16:06:10|414.69|412.05|415.69|413.05|415.69|413.05|414.69|412.05|0
1647446780000|2022-03-16 16:06:20|415.94|413.3|415.94|413.3|415.94|413.3|415.94|413.3|0
1647446790000|2022-03-16 16:06:30|415.69|413.05|415.44|412.8|416.19|413.55|415.44|412.8|0
1647446810000|2022-03-16 16:06:50|415.19|412.55|414.44|411.8|415.19|412.55|414.19|411.55|0
1647446820000|2022-03-16 16:07:00|414.69|412.05|414.07|411.43|414.69|412.05|414.07|411.43|0
1647446830000|2022-03-16 16:07:10|413.94|411.3|413.94|411.3|413.94|411.3|413.69|411.05|0
1647446840000|2022-03-16 16:07:20|413.69|411.05|413.69|411.05|413.69|411.05|413.57|410.93|0
1647446850000|2022-03-16 16:07:30|413.94|411.3|413.94|411.3|414.07|411.43|413.94|411.3|0
1647446860000|2022-03-16 16:07:40|413.69|411.05|412.72|410.52|413.69|411.05|412.69|410.05|0
1647446870000|2022-03-16 16:07:50|412.97|410.77|412.72|410.52|412.97|410.77|412.72|410.52|0
1647446880000|2022-03-16 16:08:00|413.22|411.02|413.22|411.02|413.72|411.52|413.22|411.02|0
1647446890000|2022-03-16 16:08:10|412.97|410.77|414.22|412.02|414.47|412.27|412.97|410.77|0
1647446900000|2022-03-16 16:08:20|414.47|412.27|414.47|412.27|414.47|412.27|414.22|412.02|0
1647446910000|2022-03-16 16:08:30|413.97|411.77|414.97|412.77|414.97|412.77|413.97|411.77|0
1647446920000|2022-03-16 16:08:40|414.72|412.52|414.97|412.77|414.97|412.77|414.22|412.02|0
1647446930000|2022-03-16 16:08:50|414.72|412.52|414.97|412.77|414.97|412.77|414.72|412.52|0
1647446940000|2022-03-16 16:09:00|414.72|412.52|413.47|411.27|414.72|412.52|413.47|411.27|0
1647446950000|2022-03-16 16:09:10|413.22|411.02|413.72|411.52|413.72|411.52|413.22|411.02|0
1647446960000|2022-03-16 16:09:20|414.47|412.27|414.22|412.02|414.47|412.27|414.22|412.02|0
1647446970000|2022-03-16 16:09:30|414.72|412.52|415.22|413.02|415.22|413.02|414.22|412.02|0
1647446980000|2022-03-16 16:09:40|415.47|413.27|415.1|412.9|415.47|413.27|415.1|412.9|0
1647446990000|2022-03-16 16:09:50|414.97|412.77|415.72|413.52|415.72|413.52|414.97|412.77|0
1647447000000|2022-03-16 16:10:00|416.1|413.9|415.47|413.27|416.22|414.02|415.47|413.27|0
1647447010000|2022-03-16 16:10:10|414.47|412.27|415.22|413.02|415.22|413.02|414.47|412.27|0
1647447020000|2022-03-16 16:10:20|415.47|413.27|415.97|413.77|415.97|413.77|415.47|413.27|0
1647447030000|2022-03-16 16:10:30|416.22|414.02|416.97|414.77|416.97|414.77|416.22|414.02|0
1647447040000|2022-03-16 16:10:40|417.22|415.02|417.22|415.02|417.35|415.15|417.22|415.02|0
1647447050000|2022-03-16 16:10:50|416.72|414.52|417.22|415.02|417.22|415.02|416.72|414.52|0
1647447060000|2022-03-16 16:11:00|416.97|414.77|416.97|414.77|417.22|415.02|416.72|414.52|0
1647447070000|2022-03-16 16:11:10|416.72|414.52|416.72|414.52|416.72|414.52|416.47|414.27|0
1647447080000|2022-03-16 16:11:20|416.22|414.02|415.72|413.52|416.22|414.02|415.72|413.52|0
1647447090000|2022-03-16 16:11:30|415.47|413.27|415.72|413.52|415.72|413.52|415.47|413.27|0
1647447100000|2022-03-16 16:11:40|415.97|413.77|415.97|413.77|415.97|413.77|415.97|413.77|0
1647447110000|2022-03-16 16:11:50|415.85|413.65|416.22|414.02|416.22|414.02|415.72|413.52|0
1647447120000|2022-03-16 16:12:00|416.47|414.27|416.97|414.77|416.97|414.77|416.47|414.27|0
1647447130000|2022-03-16 16:12:10|416.72|414.52|417.22|415.02|417.22|415.02|416.72|414.52|0
1647447140000|2022-03-16 16:12:20|416.97|414.77|417.47|415.27|417.47|415.27|416.97|414.77|0
1647447150000|2022-03-16 16:12:30|417.22|415.02|416.72|414.52|417.22|415.02|416.72|414.52|0
1647447160000|2022-03-16 16:12:40|417.22|415.02|417.22|415.02|417.22|415.02|416.97|414.77|0
1647447170000|2022-03-16 16:12:50|416.97|414.77|416.72|414.52|416.97|414.77|416.72|414.52|0
1647447180000|2022-03-16 16:13:00|416.97|414.77|416.97|414.77|417.22|415.02|416.97|414.77|0
1647447190000|2022-03-16 16:13:10|417.22|415.02|416.85|414.65|417.22|415.02|416.85|414.65|0
1647447200000|2022-03-16 16:13:20|417.22|415.02|416.72|414.52|417.22|415.02|416.72|414.52|0
1647447230000|2022-03-16 16:13:50|416.85|414.65|416.47|414.27|416.97|414.77|416.47|414.27|0
1647447240000|2022-03-16 16:14:00|416.97|414.77|417.22|415.02|417.22|415.02|416.97|414.77|0
1647447250000|2022-03-16 16:14:10|417.47|415.27|417.47|415.27|417.47|415.27|417.47|415.27|0
1647447260000|2022-03-16 16:14:20|417.35|415.15|416.97|414.77|417.35|415.15|416.97|414.77|0
1647447270000|2022-03-16 16:14:30|416.72|414.52|416.97|414.77|416.97|414.77|416.72|414.52|0
1647447280000|2022-03-16 16:14:40|417.1|414.9|417.22|415.02|417.22|415.02|416.97|414.77|0
1647447290000|2022-03-16 16:14:50|417.1|414.9|416.97|414.77|417.1|414.9|416.97|414.77|0
1647447300000|2022-03-16 16:15:00|416.72|414.52|415.97|413.77|416.72|414.52|415.97|413.77|0
1647447310000|2022-03-16 16:15:10|415.72|413.52|416.85|414.65|416.85|414.65|415.72|413.52|0
1647447320000|2022-03-16 16:15:20|416.72|414.52|417.47|415.27|417.47|415.27|416.72|414.52|0
1647447330000|2022-03-16 16:15:30|417.22|415.02|417.22|415.02|417.22|415.02|416.72|414.52|0
1647447340000|2022-03-16 16:15:40|416.97|414.77|417.1|414.9|417.1|414.9|416.97|414.77|0
1647447350000|2022-03-16 16:15:50|417.47|415.27|417.22|415.02|417.47|415.27|417.22|415.02|0
1647447360000|2022-03-16 16:16:00|416.22|414.02|416.97|414.77|416.97|414.77|415.97|413.77|0
1647447370000|2022-03-16 16:16:10|417.47|415.27|416.97|414.77|417.47|415.27|416.97|414.77|0
1647447380000|2022-03-16 16:16:20|416.72|414.52|417.47|415.27|417.47|415.27|416.72|414.52|0
1647447390000|2022-03-16 16:16:30|416.97|414.77|417.47|415.27|417.47|415.27|416.85|414.65|0
1647447400000|2022-03-16 16:16:40|417.22|415.02|416.72|414.52|417.22|415.02|416.72|414.52|0
1647447410000|2022-03-16 16:16:50|416.47|414.27|416.22|414.02|416.72|414.52|416.22|414.02|0
1647447420000|2022-03-16 16:17:00|415.22|413.02|415.22|413.02|415.47|413.27|415.22|413.02|0
1647447430000|2022-03-16 16:17:10|414.97|412.77|414.97|412.77|414.97|412.77|414.97|412.77|0
1647447440000|2022-03-16 16:17:20|415.22|413.02|415.47|413.27|415.47|413.27|415.22|413.02|0
1647447450000|2022-03-16 16:17:30|415.22|413.02|414.72|412.52|415.22|413.02|414.47|412.27|0
1647447460000|2022-03-16 16:17:40|414.47|412.27|414.22|412.02|414.47|412.27|414.22|412.02|0
1647447470000|2022-03-16 16:17:50|414.47|412.27|414.22|412.02|414.47|412.27|414.22|412.02|0
1647447480000|2022-03-16 16:18:00|414.47|412.27|415.22|413.02|415.47|413.27|414.47|412.27|0
1647447490000|2022-03-16 16:18:10|414.97|412.77|414.47|412.27|414.97|412.77|414.47|412.27|0
1647447500000|2022-03-16 16:18:20|414.22|412.02|414.72|412.52|414.72|412.52|414.22|412.02|0
1647447510000|2022-03-16 16:18:30|414.47|412.27|414.47|412.27|414.47|412.27|414.22|412.02|0
1647447520000|2022-03-16 16:18:40|414.22|412.02|414.72|412.52|414.72|412.52|414.22|412.02|0
1647447530000|2022-03-16 16:18:50|414.47|412.27|414.47|412.27|414.47|412.27|414.35|412.15|0
1647447540000|2022-03-16 16:19:00|414.72|412.52|414.97|412.77|415.1|412.9|414.72|412.52|0
1647447550000|2022-03-16 16:19:10|415.1|412.9|415.22|413.02|415.22|413.02|414.97|412.77|0
1647447560000|2022-03-16 16:19:20|414.97|412.77|415.22|413.02|415.22|413.02|414.85|412.65|0
1647447570000|2022-03-16 16:19:30|415.97|413.77|416.22|414.02|416.22|414.02|415.97|413.77|0
1647447580000|2022-03-16 16:19:40|415.85|413.65|415.22|413.02|415.85|413.65|415.22|413.02|0
1647447590000|2022-03-16 16:19:50|415.35|413.15|415.22|413.02|415.72|413.52|414.97|412.77|0
1647447600000|2022-03-16 16:20:00|415.47|413.27|415.97|413.77|415.97|413.77|415.47|413.27|0
1647447610000|2022-03-16 16:20:10|417.1|414.9|416.97|414.77|417.1|414.9|416.97|414.77|0
1647447620000|2022-03-16 16:20:20|416.47|414.27|416.72|414.52|416.72|414.52|416.47|414.27|0
1647447630000|2022-03-16 16:20:30|416.47|414.27|416.22|414.02|416.47|414.27|416.22|414.02|0
1647447640000|2022-03-16 16:20:40|415.97|413.77|415.72|413.52|415.97|413.77|415.72|413.52|0
1647447650000|2022-03-16 16:20:50|415.47|413.27|415.22|413.02|415.47|413.27|415.1|412.9|0
1647447660000|2022-03-16 16:21:00|414.97|412.77|414.72|412.52|414.97|412.77|414.72|412.52|0
1647447670000|2022-03-16 16:21:10|414.97|412.77|414.97|412.77|415.22|413.02|414.97|412.77|0
1647447680000|2022-03-16 16:21:20|414.72|412.52|414.72|412.52|414.72|412.52|414.47|412.27|0
1647447690000|2022-03-16 16:21:30|414.85|412.65|414.85|412.65|414.85|412.65|414.85|412.65|0
1647447700000|2022-03-16 16:21:40|414.72|412.52|413.97|411.77|414.72|412.52|413.97|411.77|0
1647447710000|2022-03-16 16:21:50|414.22|412.02|413.97|411.77|414.22|412.02|413.97|411.77|0
1647447720000|2022-03-16 16:22:00|414.97|412.77|415.47|413.27|415.47|413.27|414.47|412.27|0
1647447730000|2022-03-16 16:22:10|414.97|412.77|415.47|413.27|415.47|413.27|414.72|412.52|0
1647447740000|2022-03-16 16:22:20|415.72|413.52|417.47|415.27|417.47|415.27|415.72|413.52|0
1647447750000|2022-03-16 16:22:30|417.22|415.02|416.72|414.52|417.22|415.02|416.72|414.52|0
1647447760000|2022-03-16 16:22:40|416.22|414.02|415.47|413.27|416.22|414.02|415.47|413.27|0
1647447770000|2022-03-16 16:22:50|415.72|413.52|414.72|412.52|415.72|413.52|414.72|412.52|0
1647447780000|2022-03-16 16:23:00|414.47|412.27|414.72|412.52|414.72|412.52|414.22|412.02|0
1647447790000|2022-03-16 16:23:10|413.97|411.77|414.22|412.02|414.22|412.02|413.97|411.77|0
1647447800000|2022-03-16 16:23:20|414.47|412.27|414.72|412.52|414.72|412.52|414.47|412.27|0
1647447810000|2022-03-16 16:23:30|414.97|412.77|414.97|412.77|415.1|412.9|414.97|412.77|0
1647447820000|2022-03-16 16:23:40|415.22|413.02|415.72|413.52|415.72|413.52|415.22|413.02|0
1647447830000|2022-03-16 16:23:50|415.97|413.77|416.22|414.02|416.22|414.02|415.97|413.77|0
1647447840000|2022-03-16 16:24:00|415.47|413.27|415.97|413.77|416.22|414.02|415.47|413.27|0
1647447850000|2022-03-16 16:24:10|416.22|414.02|415.97|413.77|416.22|414.02|415.97|413.77|0
1647447860000|2022-03-16 16:24:20|415.72|413.52|416.47|414.27|416.47|414.27|415.72|413.52|0
1647447870000|2022-03-16 16:24:30|416.72|414.52|416.72|414.52|416.72|414.52|416.72|414.52|0
1647447880000|2022-03-16 16:24:40|416.47|414.27|416.6|414.4|416.97|414.77|416.35|414.15|0
1647447890000|2022-03-16 16:24:50|416.97|414.77|417.22|415.02|417.22|415.02|416.72|414.52|0
1647447900000|2022-03-16 16:25:00|417.47|415.27|418.22|416.02|418.22|416.02|417.47|415.27|0
1647447910000|2022-03-16 16:25:10|418.1|415.9|417.97|415.77|418.47|416.27|417.97|415.77|0
1647447920000|2022-03-16 16:25:20|417.47|415.27|418.1|415.9|418.1|415.9|417.47|415.27|0
1647447930000|2022-03-16 16:25:30|418.47|416.27|418.47|416.27|418.97|416.77|418.47|416.27|0
1647447940000|2022-03-16 16:25:40|418.6|416.4|418.22|416.02|418.6|416.4|418.22|416.02|0
1647447950000|2022-03-16 16:25:50|418.47|416.27|417.47|415.27|418.47|416.27|417.47|415.27|0
1647447960000|2022-03-16 16:26:00|417.72|415.52|418.22|416.02|418.47|416.27|417.72|415.52|0
1647447970000|2022-03-16 16:26:10|418.72|416.52|419.22|417.02|419.22|417.02|418.72|416.52|0
1647447980000|2022-03-16 16:26:20|418.72|416.52|418.72|416.52|418.72|416.52|417.97|415.77|0
1647447990000|2022-03-16 16:26:30|418.47|416.27|418.47|416.27|418.72|416.52|418.47|416.27|0
1647448000000|2022-03-16 16:26:40|419.47|417.27|418.97|416.77|419.47|417.27|418.97|416.77|0
1647448010000|2022-03-16 16:26:50|419.22|417.02|419.72|417.52|419.72|417.52|419.22|417.02|0
1647448020000|2022-03-16 16:27:00|419.47|417.27|420.72|418.52|420.72|418.52|419.47|417.27|0
1647448030000|2022-03-16 16:27:10|421.1|418.9|420.97|418.77|421.1|418.9|420.97|418.77|0
1647448040000|2022-03-16 16:27:20|421.22|419.02|421.22|419.02|421.47|419.27|421.22|419.02|0
1647448050000|2022-03-16 16:27:30|420.47|418.27|420.47|418.27|420.72|418.52|420.47|418.27|0
1647448060000|2022-03-16 16:27:40|420.72|418.52|420.6|418.4|420.72|418.52|420.47|418.27|0
1647448070000|2022-03-16 16:27:50|420.72|418.52|420.47|418.27|421.22|419.02|420.47|418.27|0
1647448080000|2022-03-16 16:28:00|420.22|418.02|421.22|419.02|421.72|419.52|420.22|418.02|0
1647448090000|2022-03-16 16:28:10|421.47|419.27|420.97|418.77|421.47|419.27|420.97|418.77|0
1647448100000|2022-03-16 16:28:20|420.72|418.52|420.47|418.27|420.72|418.52|420.47|418.27|0
1647448110000|2022-03-16 16:28:30|419.72|417.52|419.47|417.27|419.72|417.52|419.22|417.02|0
1647448120000|2022-03-16 16:28:40|419.72|417.52|418.72|416.52|419.72|417.52|418.72|416.52|0
1647448130000|2022-03-16 16:28:50|418.47|416.27|418.47|416.27|418.47|416.27|418.47|416.27|0
1647448140000|2022-03-16 16:29:00|418.97|416.77|418.22|416.02|418.97|416.77|418.22|416.02|0
1647448150000|2022-03-16 16:29:10|417.97|415.77|418.47|416.27|418.72|416.52|417.97|415.77|0
1647448160000|2022-03-16 16:29:20|418.22|416.02|417.97|415.77|418.22|416.02|417.97|415.77|0
1647448170000|2022-03-16 16:29:30|417.72|415.52|417.47|415.27|417.72|415.52|417.47|415.27|0
1647448180000|2022-03-16 16:29:40|417.22|415.02|417.22|415.02|417.22|415.02|416.97|414.77|0
1647448190000|2022-03-16 16:29:50|416.97|414.77|416.97|414.77|417.47|415.27|416.97|414.77|0
1647448200000|2022-03-16 16:30:00|417.22|415.02|416.47|414.27|417.22|415.02|416.47|414.27|0
1647448210000|2022-03-16 16:30:10|416.22|414.02|417.72|415.52|417.72|415.52|416.22|414.02|0
1647448220000|2022-03-16 16:30:20|417.97|415.77|416.72|414.52|417.97|415.77|416.72|414.52|0
1647448230000|2022-03-16 16:30:30|416.97|414.77|417.22|415.02|417.47|415.27|416.97|414.77|0
1647448240000|2022-03-16 16:30:40|417.6|415.4|417.47|415.27|417.6|415.4|417.22|415.02|0
1647448250000|2022-03-16 16:30:50|417.22|415.02|417.6|415.4|417.6|415.4|417.22|415.02|0
1647448260000|2022-03-16 16:31:00|417.47|415.27|418.47|416.27|418.47|416.27|417.47|415.27|0
1647448270000|2022-03-16 16:31:10|418.22|416.02|418.47|416.27|418.47|416.27|418.22|416.02|0
1647448280000|2022-03-16 16:31:20|418.22|416.02|417.97|415.77|418.22|416.02|417.97|415.77|0
1647448290000|2022-03-16 16:31:30|417.47|415.27|418.22|416.02|418.22|416.02|417.47|415.27|0
1647448300000|2022-03-16 16:31:40|417.97|415.77|417.22|415.02|417.97|415.77|417.22|415.02|0
1647448310000|2022-03-16 16:31:50|416.97|414.77|417.97|415.77|417.97|415.77|416.97|414.77|0
1647448320000|2022-03-16 16:32:00|417.47|415.27|417.97|415.77|417.97|415.77|417.22|415.02|0
1647448330000|2022-03-16 16:32:10|417.72|415.52|417.22|415.02|417.72|415.52|417.22|415.02|0
1647448340000|2022-03-16 16:32:20|417.72|415.52|417.72|415.52|417.72|415.52|417.72|415.52|0
1647448350000|2022-03-16 16:32:30|417.47|415.27|416.97|414.77|417.47|415.27|416.97|414.77|0
1647448360000|2022-03-16 16:32:40|416.72|414.52|416.72|414.52|416.72|414.52|416.47|414.27|0
1647448370000|2022-03-16 16:32:50|416.97|414.77|417.47|415.27|417.72|415.52|416.97|414.77|0
1647448380000|2022-03-16 16:33:00|417.72|415.52|416.22|414.02|417.72|415.52|416.22|414.02|0
1647448390000|2022-03-16 16:33:10|416.47|414.27|416.72|414.52|416.72|414.52|416.22|414.02|0
1647448400000|2022-03-16 16:33:20|416.47|414.27|415.97|413.77|416.47|414.27|415.97|413.77|0
1647448410000|2022-03-16 16:33:30|416.22|414.02|417.22|415.02|417.22|415.02|416.22|414.02|0
1647448420000|2022-03-16 16:33:40|417.47|415.27|416.22|414.02|417.47|415.27|416.22|414.02|0
1647448430000|2022-03-16 16:33:50|416.47|414.27|415.97|413.77|416.47|414.27|415.97|413.77|0
1647448440000|2022-03-16 16:34:00|416.22|414.02|417.22|415.02|417.22|415.02|416.22|414.02|0
1647448450000|2022-03-16 16:34:10|416.97|414.77|417.47|415.27|417.47|415.27|416.72|414.52|0
1647448460000|2022-03-16 16:34:20|416.97|414.77|417.1|414.9|417.47|415.27|416.97|414.77|0
1647448470000|2022-03-16 16:34:30|417.22|415.02|417.47|415.27|417.47|415.27|416.72|414.52|0
1647448480000|2022-03-16 16:34:40|417.22|415.02|417.97|415.77|417.97|415.77|417.22|415.02|0
1647448490000|2022-03-16 16:34:50|417.22|415.02|416.97|414.77|417.47|415.27|416.97|414.77|0
1647448500000|2022-03-16 16:35:00|416.72|414.52|416.72|414.52|416.72|414.52|416.47|414.27|0
1647448510000|2022-03-16 16:35:10|417.22|415.02|417.72|415.52|417.72|415.52|417.22|415.02|0
1647448520000|2022-03-16 16:35:20|417.47|415.27|417.97|415.77|417.97|415.77|417.47|415.27|0
1647448530000|2022-03-16 16:35:30|418.22|416.02|417.97|415.77|418.22|416.02|417.47|415.27|0
1647448540000|2022-03-16 16:35:40|417.72|415.52|418.22|416.02|418.47|416.27|417.72|415.52|0
1647448550000|2022-03-16 16:35:50|418.47|416.27|417.97|415.77|418.47|416.27|417.97|415.77|0
1647448560000|2022-03-16 16:36:00|418.47|416.27|418.47|416.27|418.47|416.27|418.1|415.9|0
1647448570000|2022-03-16 16:36:10|418.72|416.52|418.72|416.52|418.72|416.52|418.47|416.27|0
1647448580000|2022-03-16 16:36:20|418.97|416.77|418.72|416.52|419.22|417.02|418.72|416.52|0
1647448590000|2022-03-16 16:36:30|418.22|416.02|417.97|415.77|418.22|416.02|417.97|415.77|0
1647448600000|2022-03-16 16:36:40|418.22|416.02|418.22|416.02|418.22|416.02|417.97|415.77|0
1647448610000|2022-03-16 16:36:50|418.47|416.27|418.47|416.27|418.47|416.27|418.35|416.15|0
1647448620000|2022-03-16 16:37:00|418.22|416.02|418.72|416.52|418.72|416.52|418.22|416.02|0
1647448630000|2022-03-16 16:37:10|418.22|416.02|417.22|415.02|418.22|416.02|417.22|415.02|0
1647448640000|2022-03-16 16:37:20|417.47|415.27|417.97|415.77|417.97|415.77|417.47|415.27|0
1647448650000|2022-03-16 16:37:30|417.1|414.9|417.22|415.02|417.22|415.02|416.97|414.77|0
1647448660000|2022-03-16 16:37:40|417.47|415.27|416.97|414.77|417.72|415.52|416.97|414.77|0
1647448670000|2022-03-16 16:37:50|417.22|415.02|416.72|414.52|417.22|415.02|416.72|414.52|0
1647448680000|2022-03-16 16:38:00|416.47|414.27|417.97|415.77|417.97|415.77|416.47|414.27|0
1647448690000|2022-03-16 16:38:10|417.72|415.52|416.97|414.77|417.72|415.52|416.97|414.77|0
1647448700000|2022-03-16 16:38:20|417.22|415.02|417.97|415.77|417.97|415.77|417.22|415.02|0
1647448710000|2022-03-16 16:38:30|418.22|416.02|418.22|416.02|418.22|416.02|417.97|415.77|0
1647448720000|2022-03-16 16:38:40|418.47|416.27|419.72|417.52|419.72|417.52|418.47|416.27|0
1647448730000|2022-03-16 16:38:50|419.97|417.77|419.97|417.77|419.97|417.77|419.97|417.77|0
1647448740000|2022-03-16 16:39:00|420.22|418.02|420.22|418.02|420.22|418.02|419.97|417.77|0
1647448750000|2022-03-16 16:39:10|420.72|418.52|419.97|417.77|420.72|418.52|419.85|417.65|0
1647448760000|2022-03-16 16:39:20|420.22|418.02|420.97|418.77|420.97|418.77|420.22|418.02|0
1647448770000|2022-03-16 16:39:30|421.22|419.02|421.47|419.27|421.72|419.52|421.22|419.02|0
1647448780000|2022-03-16 16:39:40|421.97|419.77|422.72|420.52|422.72|420.52|421.97|419.77|0
1647448790000|2022-03-16 16:39:50|422.97|420.77|422.47|420.27|423.22|421.02|422.47|420.27|0
1647448800000|2022-03-16 16:40:00|422.97|420.77|423.47|421.27|423.97|421.77|422.97|420.77|0
1647448810000|2022-03-16 16:40:10|423.97|421.77|423.72|421.52|423.97|421.77|423.47|421.27|0
1647448820000|2022-03-16 16:40:20|423.47|421.27|423.35|421.15|423.47|421.27|422.72|420.52|0
1647448830000|2022-03-16 16:40:30|423.22|421.02|423.22|421.02|423.47|421.27|423.22|421.02|0
1647448840000|2022-03-16 16:40:40|423.47|421.27|423.47|421.27|423.47|421.27|423.47|421.27|0
1647448850000|2022-03-16 16:40:50|424.22|422.02|423.47|421.27|424.22|422.02|423.47|421.27|0
1647448860000|2022-03-16 16:41:00|423.72|421.52|423.47|421.27|423.97|421.77|423.47|421.27|0
1647448870000|2022-03-16 16:41:10|423.72|421.52|424.22|422.02|424.22|422.02|423.72|421.52|0
1647448880000|2022-03-16 16:41:20|423.97|421.77|423.72|421.52|424.22|422.02|423.72|421.52|0
1647448890000|2022-03-16 16:41:30|423.47|421.27|422.72|420.52|423.47|421.27|422.72|420.52|0
1647448900000|2022-03-16 16:41:40|422.97|420.77|422.72|420.52|422.97|420.77|422.72|420.52|0
1647448910000|2022-03-16 16:41:50|422.47|420.27|421.72|419.52|422.47|420.27|421.72|419.52|0
1647448920000|2022-03-16 16:42:00|421.47|419.27|420.85|418.65|421.47|419.27|420.85|418.65|0
1647448930000|2022-03-16 16:42:10|420.72|418.52|420.72|418.52|420.97|418.77|420.22|418.02|0
1647448940000|2022-03-16 16:42:20|420.22|418.02|420.22|418.02|420.22|418.02|420.22|418.02|0
1647448950000|2022-03-16 16:42:30|419.97|417.77|420.22|418.02|420.22|418.02|419.72|417.52|0
1647448960000|2022-03-16 16:42:40|419.72|417.52|420.22|418.02|420.22|418.02|419.72|417.52|0
1647448970000|2022-03-16 16:42:50|420.35|418.15|420.72|418.52|420.72|418.52|420.35|418.15|0
1647448980000|2022-03-16 16:43:00|419.22|417.02|419.47|417.27|419.72|417.52|419.22|417.02|0
1647448990000|2022-03-16 16:43:10|419.22|417.02|418.97|416.77|419.47|417.27|418.97|416.77|0
1647449000000|2022-03-16 16:43:20|419.22|417.02|419.22|417.02|419.22|417.02|419.22|417.02|0
1647449010000|2022-03-16 16:43:30|419.47|417.27|419.72|417.52|419.72|417.52|418.97|416.77|0
1647449020000|2022-03-16 16:43:40|419.97|417.77|419.35|417.15|419.97|417.77|419.35|417.15|0
1647449030000|2022-03-16 16:43:50|419.1|416.9|418.72|416.52|419.22|417.02|418.72|416.52|0
1647449040000|2022-03-16 16:44:00|418.47|416.27|417.47|415.27|418.47|416.27|417.47|415.27|0
1647449050000|2022-03-16 16:44:10|417.72|415.52|417.72|415.52|417.97|415.77|417.72|415.52|0
1647449060000|2022-03-16 16:44:20|417.47|415.27|417.47|415.27|417.47|415.27|416.97|414.77|0
1647449070000|2022-03-16 16:44:30|417.72|415.52|417.35|415.15|417.72|415.52|416.97|414.77|0
1647449080000|2022-03-16 16:44:40|417.47|415.27|417.97|415.77|417.97|415.77|417.47|415.27|0
1647449090000|2022-03-16 16:44:50|418.1|415.9|418.47|416.27|418.47|416.27|418.1|415.9|0
1647449100000|2022-03-16 16:45:00|418.22|416.02|418.97|416.77|418.97|416.77|418.22|416.02|0
1647449110000|2022-03-16 16:45:10|418.72|416.52|418.72|416.52|418.72|416.52|418.72|416.52|0
1647449120000|2022-03-16 16:45:20|419.22|417.02|419.6|417.4|419.72|417.52|419.22|417.02|0
1647449130000|2022-03-16 16:45:30|419.47|417.27|419.47|417.27|419.72|417.52|419.47|417.27|0
1647449140000|2022-03-16 16:45:40|419.72|417.52|419.72|417.52|419.72|417.52|419.47|417.27|0
1647449150000|2022-03-16 16:45:50|419.97|417.77|421.22|419.02|421.22|419.02|419.97|417.77|0
1647449160000|2022-03-16 16:46:00|420.97|418.77|425.47|423.27|425.47|423.27|420.97|418.77|0
1647449170000|2022-03-16 16:46:10|427.35|425.15|427.47|425.27|428.22|426.02|427.22|425.02|0
1647449180000|2022-03-16 16:46:20|427.22|425.02|429.97|427.77|429.97|427.77|427.22|425.02|0
1647449190000|2022-03-16 16:46:30|428.72|426.52|429.22|427.02|429.22|427.02|427.97|425.77|0
1647449200000|2022-03-16 16:46:40|429.72|427.52|428.6|426.4|429.97|427.77|428.6|426.4|0
1647449210000|2022-03-16 16:46:50|428.22|426.02|429.72|427.52|429.72|427.52|427.97|425.77|0
1647449220000|2022-03-16 16:47:00|429.22|427.02|428.97|426.77|429.22|427.02|428.47|426.27|0
1647449230000|2022-03-16 16:47:10|429.22|427.02|427.97|425.77|429.22|427.02|427.97|425.77|0
1647449240000|2022-03-16 16:47:20|428.22|426.02|427.72|425.52|428.22|426.02|427.72|425.52|0
1647449250000|2022-03-16 16:47:30|427.85|425.65|427.85|425.65|427.85|425.65|427.85|425.65|0
1647449260000|2022-03-16 16:47:40|427.6|425.4|427.97|425.77|427.97|425.77|427.47|425.27|0
1647449270000|2022-03-16 16:47:50|428.97|426.77|428.22|426.02|429.22|427.02|428.22|426.02|0
1647449280000|2022-03-16 16:48:00|427.22|425.02|428.47|426.27|428.47|426.27|427.22|425.02|0
1647449290000|2022-03-16 16:48:10|429.1|426.9|429.47|427.27|429.47|427.27|429.1|426.9|0
1647449300000|2022-03-16 16:48:20|429.35|427.15|433.22|431.02|433.22|431.02|429.22|427.02|0
1647449310000|2022-03-16 16:48:30|433.47|431.27|432.97|430.77|433.47|431.27|432.72|430.52|0
1647449320000|2022-03-16 16:48:40|433.97|431.77|433.47|431.27|433.97|431.77|433.47|431.27|0
1647449330000|2022-03-16 16:48:50|433.72|431.52|434.22|432.02|434.47|432.27|433.72|431.52|0
1647449340000|2022-03-16 16:49:00|434.6|432.4|433.72|431.52|434.6|432.4|433.47|431.27|0
1647449350000|2022-03-16 16:49:10|434.22|432.02|433.22|431.02|434.22|432.02|433.22|431.02|0
1647449360000|2022-03-16 16:49:20|433.72|431.52|433.97|431.77|433.97|431.77|433.72|431.52|0
1647449370000|2022-03-16 16:49:30|433.47|431.27|433.72|431.52|433.72|431.52|433.22|431.02|0
1647449380000|2022-03-16 16:49:40|433.22|431.02|433.22|431.02|433.22|431.02|432.97|430.77|0
1647449390000|2022-03-16 16:49:50|432.72|430.52|432.97|430.77|433.47|431.27|432.72|430.52|0
1647449400000|2022-03-16 16:50:00|432.72|430.52|433.47|431.27|433.47|431.27|432.72|430.52|0
1647449410000|2022-03-16 16:50:10|433.22|431.02|433.47|431.27|433.47|431.27|433.22|431.02|0
1647449420000|2022-03-16 16:50:20|432.97|430.77|431.47|429.27|432.97|430.77|431.47|429.27|0
1647449430000|2022-03-16 16:50:30|431.72|429.52|432.47|430.27|432.47|430.27|431.72|429.52|0
1647449440000|2022-03-16 16:50:40|432.22|430.02|432.47|430.27|432.72|430.52|432.22|430.02|0
1647449450000|2022-03-16 16:50:50|432.72|430.52|433.47|431.27|433.47|431.27|432.72|430.52|0
1647449460000|2022-03-16 16:51:00|433.72|431.52|434.22|432.02|434.22|432.02|433.72|431.52|0
1647449470000|2022-03-16 16:51:10|434.85|432.65|434.47|432.27|435.22|433.02|434.47|432.27|0
1647449480000|2022-03-16 16:51:20|434.22|432.02|433.72|431.52|434.22|432.02|433.72|431.52|0
1647449490000|2022-03-16 16:51:30|433.47|431.27|432.97|430.77|433.47|431.27|432.97|430.77|0
1647449500000|2022-03-16 16:51:40|432.72|430.52|430.97|428.77|432.72|430.52|430.97|428.77|0
1647449510000|2022-03-16 16:51:50|431.22|429.02|431.22|429.02|431.22|429.02|431.22|429.02|0
1647449520000|2022-03-16 16:52:00|431.35|429.15|430.97|428.77|431.35|429.15|430.97|428.77|0
1647449530000|2022-03-16 16:52:10|430.6|428.4|430.47|428.27|430.6|428.4|429.47|427.27|0
1647449540000|2022-03-16 16:52:20|430.72|428.52|431.72|429.52|431.97|429.77|430.72|428.52|0
1647449550000|2022-03-16 16:52:30|431.85|429.65|432.97|430.77|432.97|430.77|431.85|429.65|0
1647449560000|2022-03-16 16:52:40|432.85|430.65|433.47|431.27|433.47|431.27|432.85|430.65|0
1647449570000|2022-03-16 16:52:50|433.22|431.02|433.97|431.77|434.22|432.02|433.22|431.02|0
1647449580000|2022-03-16 16:53:00|434.22|432.02|435.1|432.9|435.22|433.02|434.22|432.02|0
1647449590000|2022-03-16 16:53:10|434.22|432.02|434.47|432.27|434.72|432.52|434.22|432.02|0
1647449600000|2022-03-16 16:53:20|434.35|432.15|432.72|430.52|434.35|432.15|432.72|430.52|0
1647449610000|2022-03-16 16:53:30|432.47|430.27|432.85|430.65|432.85|430.65|432.47|430.27|0
1647449620000|2022-03-16 16:53:40|432.97|430.77|432.72|430.52|432.97|430.77|432.47|430.27|0
1647449630000|2022-03-16 16:53:50|432.97|430.77|433.22|431.02|433.22|431.02|432.72|430.52|0
1647449640000|2022-03-16 16:54:00|433.47|431.27|432.97|430.77|433.97|431.77|432.97|430.77|0
1647449650000|2022-03-16 16:54:10|432.72|430.52|431.47|429.27|432.72|430.52|431.22|429.02|0
1647449660000|2022-03-16 16:54:20|430.72|428.52|431.22|429.02|431.22|429.02|430.72|428.52|0
1647449670000|2022-03-16 16:54:30|430.97|428.77|430.97|428.77|430.97|428.77|430.72|428.52|0
1647449680000|2022-03-16 16:54:40|430.47|428.27|431.22|429.02|431.22|429.02|430.47|428.27|0
1647449690000|2022-03-16 16:54:50|430.97|428.77|432.22|430.02|432.22|430.02|430.97|428.77|0
1647449700000|2022-03-16 16:55:00|432.97|430.77|432.97|430.77|433.22|431.02|432.97|430.77|0
1647449710000|2022-03-16 16:55:10|433.22|431.02|431.72|429.52|433.47|431.27|431.72|429.52|0
1647449720000|2022-03-16 16:55:20|431.97|429.77|432.1|429.9|432.1|429.9|431.72|429.52|0
1647449730000|2022-03-16 16:55:30|431.72|429.52|432.47|430.27|432.47|430.27|431.72|429.52|0
1647449740000|2022-03-16 16:55:40|432.72|430.52|432.97|430.77|432.97|430.77|432.72|430.52|0
1647449750000|2022-03-16 16:55:50|431.97|429.77|433.22|431.02|433.22|431.02|431.97|429.77|0
1647449760000|2022-03-16 16:56:00|433.1|430.9|433.22|431.02|433.22|431.02|433.1|430.9|0
1647449770000|2022-03-16 16:56:10|432.72|430.52|432.22|430.02|432.72|430.52|432.22|430.02|0
1647449780000|2022-03-16 16:56:20|431.97|429.77|431.22|429.02|431.97|429.77|431.22|429.02|0
1647449790000|2022-03-16 16:56:30|432.22|430.02|432.47|430.27|432.47|430.27|432.22|430.02|0
1647449800000|2022-03-16 16:56:40|431.97|429.77|431.72|429.52|431.97|429.77|431.72|429.52|0
1647449810000|2022-03-16 16:56:50|431.97|429.77|431.97|429.77|431.97|429.77|431.47|429.27|0
1647449820000|2022-03-16 16:57:00|431.72|429.52|432.47|430.27|432.47|430.27|431.72|429.52|0
1647449830000|2022-03-16 16:57:10|431.97|429.77|433.85|431.65|433.85|431.65|431.97|429.77|0
1647449840000|2022-03-16 16:57:20|433.72|431.52|432.72|430.52|433.72|431.52|432.72|430.52|0
1647449850000|2022-03-16 16:57:30|432.97|430.77|432.47|430.27|433.22|431.02|432.47|430.27|0
1647449860000|2022-03-16 16:57:40|432.22|430.02|432.47|430.27|432.47|430.27|431.97|429.77|0
1647449870000|2022-03-16 16:57:50|432.22|430.02|432.72|430.52|432.72|430.52|432.22|430.02|0
1647449880000|2022-03-16 16:58:00|432.97|430.77|432.97|430.77|432.97|430.77|432.97|430.77|0
1647449890000|2022-03-16 16:58:10|432.72|430.52|432.72|430.52|432.72|430.52|432.72|430.52|0
1647449900000|2022-03-16 16:58:20|432.47|430.27|432.97|430.77|432.97|430.77|432.47|430.27|0
1647449910000|2022-03-16 16:58:30|432.47|430.27|432.72|430.52|432.97|430.77|432.47|430.27|0
1647449920000|2022-03-16 16:58:40|432.47|430.27|432.47|430.27|432.72|430.52|432.22|430.02|0
1647449930000|2022-03-16 16:58:50|431.97|429.77|431.97|429.77|431.97|429.77|431.72|429.52|0
1647449940000|2022-03-16 16:59:00|432.22|430.02|431.72|429.52|432.22|430.02|431.72|429.52|0
1647449950000|2022-03-16 16:59:10|431.6|429.4|431.22|429.02|431.6|429.4|430.97|428.77|0
1647449960000|2022-03-16 16:59:20|431.1|428.9|430.22|428.02|431.1|428.9|430.22|428.02|0
1647449970000|2022-03-16 16:59:30|429.97|427.77|430.22|428.02|430.47|428.27|429.97|427.77|0
1647449980000|2022-03-16 16:59:40|429.85|427.65|430.22|428.02|430.22|428.02|429.72|427.52|0
1647449990000|2022-03-16 16:59:50|430.47|428.27|430.6|428.4|430.72|428.52|430.47|428.27|0
1647450000000|2022-03-16 17:00:00|430.1|427.9|430.6|428.4|430.6|428.4|429.97|427.77|0
1647450010000|2022-03-16 17:00:10|430.47|428.27|430.35|428.15|430.47|428.27|430.22|428.02|0
1647450020000|2022-03-16 17:00:20|429.97|427.77|430.22|428.02|430.47|428.27|429.97|427.77|0
1647450030000|2022-03-16 17:00:30|430.47|428.27|429.97|427.77|430.47|428.27|429.97|427.77|0
1647450040000|2022-03-16 17:00:40|430.22|428.02|429.97|427.77|430.22|428.02|429.85|427.65|0
1647450050000|2022-03-16 17:00:50|429.47|427.27|429.97|427.77|429.97|427.77|429.47|427.27|0
1647450060000|2022-03-16 17:01:00|430.22|428.02|429.72|427.52|430.22|428.02|429.47|427.27|0
1647450070000|2022-03-16 17:01:10|429.47|427.27|429.72|427.52|429.72|427.52|429.22|427.02|0
1647450080000|2022-03-16 17:01:20|429.22|427.02|428.22|426.02|429.22|427.02|428.22|426.02|0
1647450090000|2022-03-16 17:01:30|428.47|426.27|429.72|427.52|429.85|427.65|428.47|426.27|0
1647450100000|2022-03-16 17:01:40|430.85|428.65|431.47|429.27|431.47|429.27|430.85|428.65|0
1647450110000|2022-03-16 17:01:50|431.22|429.02|431.97|429.77|431.97|429.77|431.22|429.02|0
1647450120000|2022-03-16 17:02:00|431.72|429.52|431.72|429.52|431.72|429.52|431.47|429.27|0
1647450130000|2022-03-16 17:02:10|432.35|430.15|432.72|430.52|432.72|430.52|431.97|429.77|0
1647450140000|2022-03-16 17:02:20|432.97|430.77|432.72|430.52|433.47|431.27|432.72|430.52|0
1647450150000|2022-03-16 17:02:30|432.47|430.27|431.72|429.52|432.47|430.27|431.47|429.27|0
1647450160000|2022-03-16 17:02:40|431.97|429.77|432.22|430.02|432.47|430.27|431.97|429.77|0
1647450170000|2022-03-16 17:02:50|432.47|430.27|432.47|430.27|432.47|430.27|432.47|430.27|0
1647450180000|2022-03-16 17:03:00|432.97|430.77|433.22|431.02|433.22|431.02|432.47|430.27|0
1647450190000|2022-03-16 17:03:10|432.72|430.52|432.47|430.27|432.72|430.52|432.47|430.27|0
1647450200000|2022-03-16 17:03:20|432.97|430.77|433.47|431.27|433.47|431.27|432.97|430.77|0
1647450210000|2022-03-16 17:03:30|433.72|431.52|434.22|432.02|434.22|432.02|433.72|431.52|0
1647450220000|2022-03-16 17:03:40|433.85|431.65|433.47|431.27|434.22|432.02|433.47|431.27|0
1647450230000|2022-03-16 17:03:50|433.22|431.02|432.72|430.52|433.22|431.02|432.72|430.52|0
1647450240000|2022-03-16 17:04:00|432.97|430.77|432.47|430.27|432.97|430.77|432.22|430.02|0
1647450250000|2022-03-16 17:04:10|432.97|430.77|433.47|431.27|433.47|431.27|432.97|430.77|0
1647450260000|2022-03-16 17:04:20|433.72|431.52|434.22|432.02|434.22|432.02|433.72|431.52|0
1647450270000|2022-03-16 17:04:30|434.72|432.52|434.72|432.52|434.72|432.52|434.72|432.52|0
1647450280000|2022-03-16 17:04:40|434.47|432.27|433.97|431.77|434.47|432.27|433.97|431.77|0
1647450290000|2022-03-16 17:04:50|433.72|431.52|433.97|431.77|433.97|431.77|433.72|431.52|0
1647450300000|2022-03-16 17:05:00|434.1|431.9|434.47|432.27|434.47|432.27|434.1|431.9|0
1647450310000|2022-03-16 17:05:10|436.1|433.9|433.97|431.77|436.1|433.9|433.97|431.77|0
1647450320000|2022-03-16 17:05:20|434.22|432.02|431.85|429.65|434.22|432.02|431.85|429.65|0
1647450330000|2022-03-16 17:05:30|431.47|429.27|431.47|429.27|431.97|429.77|431.47|429.27|0
1647450340000|2022-03-16 17:05:40|431.97|429.77|432.72|430.52|432.72|430.52|431.97|429.77|0
1647450350000|2022-03-16 17:05:50|432.47|430.27|432.72|430.52|432.72|430.52|432.47|430.27|0
1647450360000|2022-03-16 17:06:00|432.47|430.27|433.72|431.52|433.72|431.52|432.47|430.27|0
1647450370000|2022-03-16 17:06:10|433.97|431.77|435.47|433.27|435.97|433.77|433.97|431.77|0
1647450380000|2022-03-16 17:06:20|435.72|433.52|434.97|432.77|435.97|433.77|434.72|432.52|0
1647450390000|2022-03-16 17:06:30|434.72|432.52|436.97|434.77|437.22|435.02|434.72|432.52|0
1647450400000|2022-03-16 17:06:40|437.47|435.27|437.47|435.27|437.72|435.52|437.47|435.27|0
1647450410000|2022-03-16 17:06:50|437.72|435.52|438.22|436.02|438.22|436.02|437.47|435.27|0
1647450420000|2022-03-16 17:07:00|437.97|435.77|436.85|434.65|437.97|435.77|436.85|434.65|0
1647450430000|2022-03-16 17:07:10|436.97|434.77|435.97|433.77|436.97|434.77|435.97|433.77|0
1647450440000|2022-03-16 17:07:20|435.47|433.27|436.22|434.02|436.22|434.02|435.47|433.27|0
1647450450000|2022-03-16 17:07:30|435.97|433.77|435.22|433.02|435.97|433.77|434.72|432.52|0
1647450460000|2022-03-16 17:07:40|435.47|433.27|437.22|435.02|437.22|435.02|435.47|433.27|0
1647450470000|2022-03-16 17:07:50|438.22|436.02|438.22|436.02|438.22|436.02|438.22|436.02|0
1647450480000|2022-03-16 17:08:00|438.97|436.77|439.22|437.02|439.22|437.02|438.97|436.77|0
1647450490000|2022-03-16 17:08:10|438.85|436.65|440.72|438.52|441.47|439.27|438.85|436.65|0
1647450500000|2022-03-16 17:08:20|441.72|439.52|440.97|438.77|441.72|439.52|440.97|438.77|0
1647450510000|2022-03-16 17:08:30|439.97|437.77|440.47|438.27|440.72|438.52|439.97|437.77|0
1647450520000|2022-03-16 17:08:40|440.22|438.02|440.72|438.52|440.72|438.52|440.22|438.02|0
1647450530000|2022-03-16 17:08:50|441.47|439.27|440.72|438.52|441.47|439.27|440.72|438.52|0
1647450540000|2022-03-16 17:09:00|440.47|438.27|441.72|439.52|441.72|439.52|440.47|438.27|0
1647450550000|2022-03-16 17:09:10|441.85|439.65|442.97|440.77|442.97|440.77|441.85|439.65|0
1647450560000|2022-03-16 17:09:20|442.72|440.52|443.22|441.02|443.22|441.02|442.47|440.27|0
1647450570000|2022-03-16 17:09:30|442.72|440.52|441.97|439.77|442.97|440.77|441.97|439.77|0
1647450580000|2022-03-16 17:09:40|441.22|439.02|441.47|439.27|441.47|439.27|441.22|439.02|0
1647450590000|2022-03-16 17:09:50|441.72|439.52|442.72|440.52|442.72|440.52|441.72|439.52|0
1647450600000|2022-03-16 17:10:00|443.22|441.02|443.47|441.27|443.47|441.27|442.72|440.52|0
1647450610000|2022-03-16 17:10:10|442.97|440.77|442.97|440.77|442.97|440.77|442.72|440.52|0
1647450620000|2022-03-16 17:10:20|443.22|441.02|444.22|442.02|444.22|442.02|442.85|440.65|0
1647450630000|2022-03-16 17:10:30|443.97|441.77|444.85|442.65|444.85|442.65|443.97|441.77|0
1647450640000|2022-03-16 17:10:40|444.97|442.77|444.97|442.77|444.97|442.77|444.72|442.52|0
1647450650000|2022-03-16 17:10:50|445.47|443.27|446.47|444.27|446.47|444.27|445.47|443.27|0
1647450660000|2022-03-16 17:11:00|446.22|444.02|446.47|444.27|446.47|444.27|445.22|443.02|0
1647450670000|2022-03-16 17:11:10|446.22|444.02|446.47|444.27|446.72|444.52|446.22|444.02|0
1647450680000|2022-03-16 17:11:20|446.72|444.52|446.72|444.52|446.72|444.52|446.72|444.52|0
1647450690000|2022-03-16 17:11:30|446.47|444.27|444.97|442.77|446.6|444.4|444.97|442.77|0
1647450700000|2022-03-16 17:11:40|443.72|441.52|444.47|442.27|444.97|442.77|443.72|441.52|0
1647450710000|2022-03-16 17:11:50|444.22|442.02|443.47|441.27|444.22|442.02|443.47|441.27|0
1647450720000|2022-03-16 17:12:00|442.97|440.77|441.97|439.77|442.97|440.77|441.97|439.77|0
1647450730000|2022-03-16 17:12:10|442.22|440.02|442.97|440.77|442.97|440.77|441.97|439.77|0
1647450740000|2022-03-16 17:12:20|442.85|440.65|442.85|440.65|442.85|440.65|442.85|440.65|0
1647450750000|2022-03-16 17:12:30|443.47|441.27|442.47|440.27|443.72|441.52|442.47|440.27|0
1647450760000|2022-03-16 17:12:40|441.97|439.77|441.97|439.77|441.97|439.77|441.72|439.52|0
1647450770000|2022-03-16 17:12:50|441.72|439.52|443.97|441.77|443.97|441.77|441.72|439.52|0
1647450780000|2022-03-16 17:13:00|443.72|441.52|443.47|441.27|443.72|441.52|443.47|441.27|0
1647450790000|2022-03-16 17:13:10|443.72|441.52|444.47|442.27|444.47|442.27|443.72|441.52|0
1647450800000|2022-03-16 17:13:20|444.97|442.77|444.72|442.52|444.97|442.77|444.72|442.52|0
1647450810000|2022-03-16 17:13:30|444.47|442.27|443.72|441.52|444.47|442.27|443.72|441.52|0
1647450820000|2022-03-16 17:13:40|443.35|441.15|442.97|440.77|443.35|441.15|442.97|440.77|0
1647450830000|2022-03-16 17:13:50|442.85|440.65|442.72|440.52|443.1|440.9|442.72|440.52|0
1647450840000|2022-03-16 17:14:00|442.97|440.77|442.85|440.65|442.97|440.77|442.72|440.52|0
1647450850000|2022-03-16 17:14:10|442.72|440.52|443.22|441.02|443.22|441.02|442.72|440.52|0
1647450860000|2022-03-16 17:14:20|442.97|440.77|441.97|439.77|442.97|440.77|441.97|439.77|0
1647450870000|2022-03-16 17:14:30|442.22|440.02|442.6|440.4|442.6|440.4|442.22|440.02|0
1647450880000|2022-03-16 17:14:40|443.35|441.15|443.97|441.77|443.97|441.77|443.35|441.15|0
1647450890000|2022-03-16 17:14:50|443.72|441.52|442.97|440.77|443.97|441.77|442.97|440.77|0
1647450900000|2022-03-16 17:15:00|442.85|440.65|443.22|441.02|443.72|441.52|442.85|440.65|0
1647450910000|2022-03-16 17:15:10|442.22|440.02|442.97|440.77|442.97|440.77|441.97|439.77|0
1647450920000|2022-03-16 17:15:20|442.22|440.02|442.85|440.65|442.85|440.65|441.97|439.77|0
1647450930000|2022-03-16 17:15:30|442.47|440.27|441.72|439.52|442.47|440.27|441.72|439.52|0
1647450940000|2022-03-16 17:15:40|441.97|439.77|441.47|439.27|441.97|439.77|440.97|438.77|0
1647450950000|2022-03-16 17:15:50|440.97|438.77|440.97|438.77|440.97|438.77|440.97|438.77|0
1647450960000|2022-03-16 17:16:00|441.22|439.02|441.47|439.27|442.22|440.02|441.22|439.02|0
1647450970000|2022-03-16 17:16:10|441.72|439.52|441.47|439.27|441.72|439.52|441.47|439.27|0
1647450980000|2022-03-16 17:16:20|441.22|439.02|441.22|439.02|441.47|439.27|441.22|439.02|0
1647450990000|2022-03-16 17:16:30|441.47|439.27|442.72|440.52|442.72|440.52|441.47|439.27|0
1647451000000|2022-03-16 17:16:40|442.47|440.27|442.47|440.27|442.97|440.77|442.47|440.27|0
1647451010000|2022-03-16 17:16:50|441.72|439.52|441.97|439.77|442.22|440.02|441.72|439.52|0
1647451020000|2022-03-16 17:17:00|442.22|440.02|441.22|439.02|442.22|440.02|441.22|439.02|0
1647451030000|2022-03-16 17:17:10|441.72|439.52|441.97|439.77|441.97|439.77|441.72|439.52|0
1647451040000|2022-03-16 17:17:20|442.47|440.27|443.22|441.02|443.22|441.02|442.47|440.27|0
1647451050000|2022-03-16 17:17:30|442.97|440.77|443.22|441.02|443.47|441.27|442.97|440.77|0
1647451060000|2022-03-16 17:17:40|443.47|441.27|443.72|441.52|443.97|441.77|443.47|441.27|0
1647451070000|2022-03-16 17:17:50|443.47|441.27|442.22|440.02|443.97|441.77|442.22|440.02|0
1647451080000|2022-03-16 17:18:00|442.47|440.27|441.97|439.77|442.47|440.27|441.97|439.77|0
1647451090000|2022-03-16 17:18:10|442.22|440.02|442.97|440.77|442.97|440.77|442.22|440.02|0
1647451100000|2022-03-16 17:18:20|442.47|440.27|442.22|440.02|442.47|440.27|442.22|440.02|0
1647451110000|2022-03-16 17:18:30|442.47|440.27|442.72|440.52|442.72|440.52|442.22|440.02|0
1647451120000|2022-03-16 17:18:40|442.35|440.15|441.97|439.77|442.35|440.15|441.72|439.52|0
1647451130000|2022-03-16 17:18:50|442.22|440.02|441.72|439.52|442.22|440.02|441.47|439.27|0
1647451140000|2022-03-16 17:19:00|441.22|439.02|441.6|439.4|441.6|439.4|441.22|439.02|0
1647451150000|2022-03-16 17:19:10|441.72|439.52|441.47|439.27|441.85|439.65|441.47|439.27|0
1647451160000|2022-03-16 17:19:20|441.72|439.52|443.22|441.02|443.22|441.02|441.72|439.52|0
1647451170000|2022-03-16 17:19:30|442.97|440.77|442.85|440.65|443.22|441.02|442.85|440.65|0
1647451180000|2022-03-16 17:19:40|442.22|440.02|442.47|440.27|442.47|440.27|441.72|439.52|0
1647451190000|2022-03-16 17:19:50|442.22|440.02|441.97|439.77|442.22|440.02|441.97|439.77|0
1647451200000|2022-03-16 17:20:00|441.72|439.52|442.22|440.02|442.47|440.27|441.47|439.27|0
1647451210000|2022-03-16 17:20:10|440.72|438.52|441.22|439.02|441.22|439.02|440.72|438.52|0
1647451220000|2022-03-16 17:20:20|440.97|438.77|442.72|440.52|442.72|440.52|440.97|438.77|0
1647451230000|2022-03-16 17:20:30|442.97|440.77|442.72|440.52|442.97|440.77|442.72|440.52|0
1647451240000|2022-03-16 17:20:40|442.47|440.27|442.22|440.02|442.6|440.4|442.22|440.02|0
1647451250000|2022-03-16 17:20:50|442.47|440.27|441.97|439.77|442.47|440.27|441.72|439.52|0
1647451260000|2022-03-16 17:21:00|442.35|440.15|443.97|441.77|443.97|441.77|442.35|440.15|0
1647451270000|2022-03-16 17:21:10|444.35|442.15|443.85|441.65|444.47|442.27|443.85|441.65|0
1647451280000|2022-03-16 17:21:20|444.22|442.02|444.35|442.15|444.47|442.27|444.22|442.02|0
1647451290000|2022-03-16 17:21:30|444.22|442.02|444.22|442.02|444.47|442.27|444.22|442.02|0
1647451300000|2022-03-16 17:21:40|444.72|442.52|444.85|442.65|444.85|442.65|444.72|442.52|0
1647451310000|2022-03-16 17:21:50|444.97|442.77|444.97|442.77|445.22|443.02|444.97|442.77|0
1647451320000|2022-03-16 17:22:00|445.22|443.02|444.72|442.52|445.22|443.02|444.72|442.52|0
1647451330000|2022-03-16 17:22:10|444.97|442.77|444.72|442.52|444.97|442.77|444.72|442.52|0
1647451340000|2022-03-16 17:22:20|444.97|442.77|443.85|441.65|444.97|442.77|443.85|441.65|0
1647451350000|2022-03-16 17:22:30|443.97|441.77|444.47|442.27|444.47|442.27|443.97|441.77|0
1647451360000|2022-03-16 17:22:40|443.97|441.77|443.22|441.02|443.97|441.77|443.22|441.02|0
1647451370000|2022-03-16 17:22:50|443.47|441.27|443.47|441.27|443.72|441.52|443.47|441.27|0
1647451380000|2022-03-16 17:23:00|443.72|441.52|442.72|440.52|443.72|441.52|442.72|440.52|0
1647451390000|2022-03-16 17:23:10|442.47|440.27|441.97|439.77|442.47|440.27|441.97|439.77|0
1647451400000|2022-03-16 17:23:20|442.47|440.27|444.72|442.52|444.72|442.52|442.47|440.27|0
1647451410000|2022-03-16 17:23:30|444.47|442.27|442.97|440.77|444.47|442.27|442.97|440.77|0
1647451420000|2022-03-16 17:23:40|443.47|441.27|442.97|440.77|443.47|441.27|442.72|440.52|0
1647451430000|2022-03-16 17:23:50|442.85|440.65|441.47|439.27|443.22|441.02|441.47|439.27|0
1647451440000|2022-03-16 17:24:00|440.97|438.77|440.6|438.4|440.97|438.77|440.6|438.4|0
1647451450000|2022-03-16 17:24:10|440.35|438.15|439.47|437.27|440.35|438.15|439.47|437.27|0
1647451460000|2022-03-16 17:24:20|438.72|436.52|438.47|436.27|438.72|436.52|437.97|435.77|0
1647451470000|2022-03-16 17:24:30|438.72|436.52|440.6|438.4|440.6|438.4|438.72|436.52|0
1647451480000|2022-03-16 17:24:40|440.72|438.52|440.72|438.52|440.72|438.52|440.6|438.4|0
1647451490000|2022-03-16 17:24:50|439.97|437.77|439.47|437.27|439.97|437.77|439.22|437.02|0
1647451500000|2022-03-16 17:25:00|439.22|437.02|439.47|437.27|439.72|437.52|439.22|437.02|0
1647451510000|2022-03-16 17:25:10|440.47|438.27|440.47|438.27|440.47|438.27|440.47|438.27|0
1647451520000|2022-03-16 17:25:20|441.72|439.52|441.72|439.52|441.72|439.52|441.47|439.27|0
1647451530000|2022-03-16 17:25:30|441.22|439.02|440.47|438.27|441.22|439.02|440.22|438.02|0
1647451540000|2022-03-16 17:25:40|440.22|438.02|440.47|438.27|440.72|438.52|440.22|438.02|0
1647451550000|2022-03-16 17:25:50|440.85|438.65|440.85|438.65|441.22|439.02|440.85|438.65|0
1647451560000|2022-03-16 17:26:00|440.72|438.52|440.97|438.77|440.97|438.77|440.47|438.27|0
1647451570000|2022-03-16 17:26:10|441.35|439.15|441.22|439.02|441.47|439.27|441.22|439.02|0
1647451580000|2022-03-16 17:26:20|440.97|438.77|440.72|438.52|441.1|438.9|440.72|438.52|0
1647451590000|2022-03-16 17:26:30|439.97|437.77|440.22|438.02|440.22|438.02|439.97|437.77|0
1647451600000|2022-03-16 17:26:40|440.72|438.52|441.47|439.27|441.47|439.27|440.72|438.52|0
1647451610000|2022-03-16 17:26:50|441.22|439.02|440.22|438.02|441.22|439.02|440.22|438.02|0
1647451620000|2022-03-16 17:27:00|439.97|437.77|439.97|437.77|440.22|438.02|439.97|437.77|0
1647451630000|2022-03-16 17:27:10|439.72|437.52|439.47|437.27|440.22|438.02|439.47|437.27|0
1647451640000|2022-03-16 17:27:20|440.72|438.52|440.72|438.52|440.72|438.52|440.6|438.4|0
1647451650000|2022-03-16 17:27:30|441.72|439.52|441.72|439.52|442.47|440.27|441.72|439.52|0
1647451660000|2022-03-16 17:27:40|442.22|440.02|442.47|440.27|442.47|440.27|442.22|440.02|0
1647451680000|2022-03-16 17:28:00|441.97|439.77|441.47|439.27|441.97|439.77|440.97|438.77|0
1647451690000|2022-03-16 17:28:10|441.22|439.02|440.97|438.77|441.22|439.02|440.97|438.77|0
1647451700000|2022-03-16 17:28:20|440.72|438.52|440.47|438.27|440.72|438.52|440.47|438.27|0
1647451710000|2022-03-16 17:28:30|439.72|437.52|439.47|437.27|439.72|437.52|439.22|437.02|0
1647451720000|2022-03-16 17:28:40|439.22|437.02|440.22|438.02|440.47|438.27|439.22|437.02|0
1647451730000|2022-03-16 17:28:50|440.47|438.27|440.22|438.02|440.47|438.27|440.22|438.02|0
1647451740000|2022-03-16 17:29:00|439.72|437.52|439.22|437.02|439.72|437.52|439.22|437.02|0
1647451750000|2022-03-16 17:29:10|438.97|436.77|439.72|437.52|439.72|437.52|438.97|436.77|0
1647451760000|2022-03-16 17:29:20|439.85|437.65|441.72|439.52|441.72|439.52|439.85|437.65|0
1647451770000|2022-03-16 17:29:30|441.47|439.27|441.22|439.02|441.6|439.4|441.22|439.02|0
1647451780000|2022-03-16 17:29:40|440.72|438.52|440.47|438.27|440.72|438.52|440.47|438.27|0
1647451790000|2022-03-16 17:29:50|440.72|438.52|440.6|438.4|440.72|438.52|440.47|438.27|0
1647451800000|2022-03-16 17:30:00|440.72|438.52|439.72|437.52|440.72|438.52|439.72|437.52|0
1647451810000|2022-03-16 17:30:10|439.22|437.02|438.97|436.77|439.22|437.02|438.72|436.52|0
1647451820000|2022-03-16 17:30:20|439.22|437.02|439.97|437.77|439.97|437.77|439.22|437.02|0
1647451830000|2022-03-16 17:30:30|439.72|437.52|440.22|438.02|440.22|438.02|439.72|437.52|0
1647451840000|2022-03-16 17:30:40|439.97|437.77|438.6|436.4|439.97|437.77|438.6|436.4|0
1647451850000|2022-03-16 17:30:50|438.22|436.02|437.72|435.52|438.22|436.02|437.72|435.52|0
1647451860000|2022-03-16 17:31:00|437.97|435.77|437.97|435.77|438.22|436.02|437.97|435.77|0
1647451870000|2022-03-16 17:31:10|437.72|435.52|436.72|434.52|437.72|435.52|436.72|434.52|0
1647451880000|2022-03-16 17:31:20|436.97|434.77|435.72|433.52|436.97|434.77|435.72|433.52|0
1647451890000|2022-03-16 17:31:30|435.47|433.27|435.72|433.52|435.72|433.52|435.47|433.27|0
1647451900000|2022-03-16 17:31:40|435.22|433.02|435.47|433.27|435.47|433.27|435.22|433.02|0
1647451910000|2022-03-16 17:31:50|434.97|432.77|434.97|432.77|434.97|432.77|433.22|431.02|0
1647451920000|2022-03-16 17:32:00|435.72|433.52|435.97|433.77|436.22|434.02|435.72|433.52|0
1647451930000|2022-03-16 17:32:10|436.22|434.02|436.1|433.9|436.22|434.02|435.97|433.77|0
1647451940000|2022-03-16 17:32:20|436.47|434.27|437.22|435.02|437.22|435.02|436.22|434.02|0
1647451950000|2022-03-16 17:32:30|436.97|434.77|437.47|435.27|437.97|435.77|436.97|434.77|0
1647451960000|2022-03-16 17:32:40|436.97|434.77|436.72|434.52|436.97|434.77|436.72|434.52|0
1647451970000|2022-03-16 17:32:50|435.97|433.77|436.47|434.27|436.72|434.52|435.97|433.77|0
1647451980000|2022-03-16 17:33:00|436.72|434.52|436.47|434.27|436.72|434.52|436.47|434.27|0
1647451990000|2022-03-16 17:33:10|436.22|434.02|435.97|433.77|436.22|434.02|435.85|433.65|0
1647452000000|2022-03-16 17:33:20|436.1|433.9|436.22|434.02|436.35|434.15|436.1|433.9|0
1647452010000|2022-03-16 17:33:30|436.47|434.27|435.97|433.77|436.47|434.27|435.97|433.77|0
1647452020000|2022-03-16 17:33:40|435.47|433.27|436.22|434.02|436.22|434.02|435.47|433.27|0
1647452030000|2022-03-16 17:33:50|435.97|433.77|436.22|434.02|436.22|434.02|435.72|433.52|0
1647452040000|2022-03-16 17:34:00|436.47|434.27|436.97|434.77|436.97|434.77|436.47|434.27|0
1647452050000|2022-03-16 17:34:10|436.47|434.27|436.6|434.4|436.97|434.77|436.47|434.27|0
1647452060000|2022-03-16 17:34:20|436.97|434.77|436.97|434.77|437.22|435.02|436.97|434.77|0
1647452070000|2022-03-16 17:34:30|436.72|434.52|436.22|434.02|436.72|434.52|435.97|433.77|0
1647452080000|2022-03-16 17:34:40|435.97|433.77|436.22|434.02|436.47|434.27|435.97|433.77|0
1647452090000|2022-03-16 17:34:50|435.97|433.77|435.72|433.52|435.97|433.77|435.22|433.02|0
1647452100000|2022-03-16 17:35:00|436.22|434.02|436.1|433.9|436.47|434.27|436.1|433.9|0
1647452110000|2022-03-16 17:35:10|436.22|434.02|436.97|434.77|436.97|434.77|436.22|434.02|0
1647452120000|2022-03-16 17:35:20|436.47|434.27|436.22|434.02|436.47|434.27|435.72|433.52|0
1647452130000|2022-03-16 17:35:30|436.35|434.15|437.72|435.52|437.72|435.52|436.35|434.15|0
1647452140000|2022-03-16 17:35:40|437.47|435.27|438.22|436.02|438.47|436.27|437.47|435.27|0
1647452150000|2022-03-16 17:35:50|437.22|435.02|436.97|434.77|437.22|435.02|436.72|434.52|0
1647452160000|2022-03-16 17:36:00|436.47|434.27|437.22|435.02|437.22|435.02|436.47|434.27|0
1647452170000|2022-03-16 17:36:10|436.97|434.77|436.72|434.52|437.1|434.9|436.72|434.52|0
1647452180000|2022-03-16 17:36:20|436.47|434.27|437.47|435.27|437.47|435.27|436.47|434.27|0
1647452190000|2022-03-16 17:36:30|437.22|435.02|436.22|434.02|437.22|435.02|436.22|434.02|0
1647452200000|2022-03-16 17:36:40|436.72|434.52|436.85|434.65|436.85|434.65|436.72|434.52|0
1647452210000|2022-03-16 17:36:50|436.97|434.77|436.22|434.02|436.97|434.77|435.97|433.77|0
1647452220000|2022-03-16 17:37:00|435.47|433.27|434.85|432.65|435.72|433.52|434.85|432.65|0
1647452230000|2022-03-16 17:37:10|435.1|432.9|434.97|432.77|435.22|433.02|434.97|432.77|0
1647452240000|2022-03-16 17:37:20|435.72|433.52|435.22|433.02|435.72|433.52|435.22|433.02|0
1647452250000|2022-03-16 17:37:30|434.72|432.52|435.22|433.02|435.22|433.02|434.72|432.52|0
1647452260000|2022-03-16 17:37:40|435.1|432.9|434.22|432.02|435.22|433.02|434.22|432.02|0
1647452270000|2022-03-16 17:37:50|433.97|431.77|434.47|432.27|434.47|432.27|433.97|431.77|0
1647452280000|2022-03-16 17:38:00|434.72|432.52|433.97|431.77|434.72|432.52|433.72|431.52|0
1647452290000|2022-03-16 17:38:10|433.85|431.65|433.47|431.27|433.85|431.65|433.47|431.27|0
1647452300000|2022-03-16 17:38:20|433.22|431.02|435.1|432.9|435.1|432.9|433.22|431.02|0
1647452310000|2022-03-16 17:38:30|434.97|432.77|434.72|432.52|435.1|432.9|434.72|432.52|0
1647452320000|2022-03-16 17:38:40|434.85|432.65|435.22|433.02|435.22|433.02|434.85|432.65|0
1647452330000|2022-03-16 17:38:50|434.97|432.77|436.47|434.27|436.47|434.27|434.97|432.77|0
1647452340000|2022-03-16 17:39:00|436.22|434.02|436.47|434.27|436.47|434.27|436.22|434.02|0
1647452350000|2022-03-16 17:39:10|435.97|433.77|436.47|434.27|436.47|434.27|435.97|433.77|0
1647452360000|2022-03-16 17:39:20|436.22|434.02|436.47|434.27|436.47|434.27|436.22|434.02|0
1647452370000|2022-03-16 17:39:30|435.97|433.77|436.97|434.77|436.97|434.77|435.97|433.77|0
1647452380000|2022-03-16 17:39:40|436.47|434.27|436.47|434.27|436.47|434.27|436.22|434.02|0
1647452390000|2022-03-16 17:39:50|436.97|434.77|436.97|434.77|437.22|435.02|436.97|434.77|0
1647452400000|2022-03-16 17:40:00|437.1|434.9|437.72|435.52|437.72|435.52|436.72|434.52|0
1647452410000|2022-03-16 17:40:10|438.22|436.02|437.22|435.02|438.22|436.02|437.22|435.02|0
1647452420000|2022-03-16 17:40:20|437.47|435.27|436.97|434.77|437.47|435.27|436.97|434.77|0
1647452430000|2022-03-16 17:40:30|437.22|435.02|437.47|435.27|437.72|435.52|437.22|435.02|0
1647452440000|2022-03-16 17:40:40|437.72|435.52|437.97|435.77|438.22|436.02|437.72|435.52|0
1647452450000|2022-03-16 17:40:50|438.22|436.02|439.22|437.02|439.22|437.02|437.97|435.77|0
1647452460000|2022-03-16 17:41:00|439.47|437.27|438.72|436.52|439.47|437.27|438.47|436.27|0
1647452470000|2022-03-16 17:41:10|438.97|436.77|439.22|437.02|439.22|437.02|438.97|436.77|0
1647452480000|2022-03-16 17:41:20|439.35|437.15|439.97|437.77|440.22|438.02|439.35|437.15|0
1647452490000|2022-03-16 17:41:30|439.72|437.52|441.22|439.02|441.22|439.02|439.72|437.52|0
1647452500000|2022-03-16 17:41:40|440.97|438.77|441.22|439.02|441.22|439.02|440.97|438.77|0
1647452510000|2022-03-16 17:41:50|441.47|439.27|440.72|438.52|441.47|439.27|440.72|438.52|0
1647452520000|2022-03-16 17:42:00|440.1|437.9|441.97|439.77|441.97|439.77|440.1|437.9|0
1647452530000|2022-03-16 17:42:10|442.47|440.27|441.6|439.4|442.6|440.4|441.6|439.4|0
1647452540000|2022-03-16 17:42:20|441.47|439.27|440.97|438.77|441.47|439.27|440.97|438.77|0
1647452550000|2022-03-16 17:42:30|440.72|438.52|441.22|439.02|441.22|439.02|440.72|438.52|0
1647452560000|2022-03-16 17:42:40|441.47|439.27|440.85|438.65|441.47|439.27|440.85|438.65|0
1647452570000|2022-03-16 17:42:50|441.22|439.02|439.47|437.27|441.22|439.02|439.47|437.27|0
1647452580000|2022-03-16 17:43:00|439.22|437.02|439.22|437.02|439.22|437.02|439.22|437.02|0
1647452590000|2022-03-16 17:43:10|439.47|437.27|441.22|439.02|441.22|439.02|439.47|437.27|0
1647452600000|2022-03-16 17:43:20|440.6|438.4|440.47|438.27|440.6|438.4|440.22|438.02|0
1647452610000|2022-03-16 17:43:30|440.22|438.02|440.47|438.27|440.47|438.27|439.97|437.77|0
1647452630000|2022-03-16 17:43:50|440.6|438.4|439.47|437.27|440.6|438.4|439.47|437.27|0
1647452640000|2022-03-16 17:44:00|438.97|436.77|439.22|437.02|439.22|437.02|438.72|436.52|0
1647452650000|2022-03-16 17:44:10|438.85|436.65|438.72|436.52|438.97|436.77|438.72|436.52|0
1647452660000|2022-03-16 17:44:20|438.97|436.77|439.35|437.15|439.47|437.27|438.97|436.77|0
1647452670000|2022-03-16 17:44:30|439.47|437.27|439.97|437.77|439.97|437.77|439.47|437.27|0
1647452680000|2022-03-16 17:44:40|439.47|437.27|439.22|437.02|439.72|437.52|439.22|437.02|0
1647452690000|2022-03-16 17:44:50|438.97|436.77|438.72|436.52|438.97|436.77|438.72|436.52|0
1647452700000|2022-03-16 17:45:00|438.97|436.77|439.22|437.02|439.22|437.02|438.97|436.77|0
1647452710000|2022-03-16 17:45:10|439.97|437.77|439.72|437.52|439.97|437.77|439.72|437.52|0
1647452720000|2022-03-16 17:45:20|440.22|438.02|439.97|437.77|440.47|438.27|439.97|437.77|0
1647452730000|2022-03-16 17:45:30|439.22|437.02|439.22|437.02|439.22|437.02|438.97|436.77|0
1647452740000|2022-03-16 17:45:40|438.97|436.77|438.6|436.4|438.97|436.77|438.6|436.4|0
1647452750000|2022-03-16 17:45:50|438.72|436.52|438.22|436.02|438.72|436.52|438.22|436.02|0
1647452760000|2022-03-16 17:46:00|438.47|436.27|438.97|436.77|439.1|436.9|438.22|436.02|0
1647452770000|2022-03-16 17:46:10|439.1|436.9|438.97|436.77|439.22|437.02|438.97|436.77|0
1647452780000|2022-03-16 17:46:20|438.72|436.52|439.47|437.27|439.47|437.27|438.72|436.52|0
1647452790000|2022-03-16 17:46:30|439.22|437.02|438.72|436.52|439.22|437.02|438.72|436.52|0
1647452800000|2022-03-16 17:46:40|437.97|435.77|436.97|434.77|437.97|435.77|436.97|434.77|0
1647452810000|2022-03-16 17:46:50|437.22|435.02|439.22|437.02|439.22|437.02|437.22|435.02|0
1647452820000|2022-03-16 17:47:00|439.47|437.27|439.22|437.02|439.47|437.27|439.22|437.02|0
1647452830000|2022-03-16 17:47:10|439.47|437.27|438.47|436.27|439.47|437.27|438.47|436.27|0
1647452840000|2022-03-16 17:47:20|438.22|436.02|438.22|436.02|438.47|436.27|438.22|436.02|0
1647452850000|2022-03-16 17:47:30|438.1|435.9|437.97|435.77|438.22|436.02|437.97|435.77|0
1647452860000|2022-03-16 17:47:40|438.22|436.02|438.72|436.52|438.97|436.77|438.22|436.02|0
1647452870000|2022-03-16 17:47:50|438.6|436.4|438.47|436.27|438.97|436.77|438.47|436.27|0
1647452880000|2022-03-16 17:48:00|438.72|436.52|438.47|436.27|438.72|436.52|438.47|436.27|0
1647452890000|2022-03-16 17:48:10|438.22|436.02|438.22|436.02|438.47|436.27|437.97|435.77|0
1647452900000|2022-03-16 17:48:20|437.97|435.77|438.47|436.27|438.47|436.27|437.97|435.77|0
1647452910000|2022-03-16 17:48:30|437.85|435.65|437.97|435.77|438.22|436.02|437.85|435.65|0
1647452920000|2022-03-16 17:48:40|437.47|435.27|437.47|435.27|437.47|435.27|437.47|435.27|0
1647452930000|2022-03-16 17:48:50|437.72|435.52|438.47|436.27|438.47|436.27|437.72|435.52|0
1647452940000|2022-03-16 17:49:00|438.72|436.52|438.72|436.52|438.97|436.77|438.72|436.52|0
1647452950000|2022-03-16 17:49:10|438.47|436.27|438.72|436.52|438.72|436.52|438.47|436.27|0
1647452960000|2022-03-16 17:49:20|438.97|436.77|438.97|436.77|438.97|436.77|438.47|436.27|0
1647452980000|2022-03-16 17:49:40|437.97|435.77|437.47|435.27|437.97|435.77|437.47|435.27|0
1647452990000|2022-03-16 17:49:50|437.72|435.52|436.97|434.77|437.72|435.52|436.97|434.77|0
1647453000000|2022-03-16 17:50:00|437.47|435.27|437.97|435.77|437.97|435.77|437.47|435.27|0
1647453010000|2022-03-16 17:50:10|437.47|435.27|437.72|435.52|437.72|435.52|437.47|435.27|0
1647453020000|2022-03-16 17:50:20|437.97|435.77|437.47|435.27|437.97|435.77|437.47|435.27|0
1647453030000|2022-03-16 17:50:30|437.22|435.02|437.22|435.02|437.47|435.27|437.1|434.9|0
1647453040000|2022-03-16 17:50:40|437.47|435.27|437.97|435.77|437.97|435.77|437.47|435.27|0
1647453050000|2022-03-16 17:50:50|437.72|435.52|437.97|435.77|437.97|435.77|437.72|435.52|0
1647453060000|2022-03-16 17:51:00|437.22|435.02|437.22|435.02|437.22|435.02|437.22|435.02|0
1647453070000|2022-03-16 17:51:10|436.47|434.27|435.85|433.65|436.47|434.27|435.85|433.65|0
1647453080000|2022-03-16 17:51:20|435.97|433.77|437.72|435.52|437.72|435.52|435.97|433.77|0
1647453090000|2022-03-16 17:51:30|438.97|436.77|439.47|437.27|439.47|437.27|438.97|436.77|0
1647453100000|2022-03-16 17:51:40|439.97|437.77|440.22|438.02|440.22|438.02|439.72|437.52|0
1647453110000|2022-03-16 17:51:50|439.97|437.77|439.72|437.52|439.97|437.77|439.72|437.52|0
1647453120000|2022-03-16 17:52:00|439.47|437.27|438.72|436.52|439.47|437.27|438.72|436.52|0
1647453130000|2022-03-16 17:52:10|438.6|436.4|437.85|435.65|438.72|436.52|437.85|435.65|0
1647453140000|2022-03-16 17:52:20|437.72|435.52|437.22|435.02|437.72|435.52|437.22|435.02|0
1647453150000|2022-03-16 17:52:30|436.97|434.77|437.97|435.77|437.97|435.77|436.97|434.77|0
1647453160000|2022-03-16 17:52:40|438.22|436.02|438.72|436.52|438.72|436.52|438.22|436.02|0
1647453170000|2022-03-16 17:52:50|438.85|436.65|438.85|436.65|438.85|436.65|438.85|436.65|0
1647453180000|2022-03-16 17:53:00|439.22|437.02|438.97|436.77|439.22|437.02|438.97|436.77|0
1647453190000|2022-03-16 17:53:10|439.22|437.02|439.22|437.02|439.22|437.02|438.97|436.77|0
1647453200000|2022-03-16 17:53:20|438.97|436.77|439.22|437.02|439.22|437.02|438.97|436.77|0
1647453210000|2022-03-16 17:53:30|438.97|436.77|438.97|436.77|439.47|437.27|438.97|436.77|0
1647453220000|2022-03-16 17:53:40|438.47|436.27|437.85|435.65|438.47|436.27|437.72|435.52|0
1647453230000|2022-03-16 17:53:50|437.72|435.52|437.47|435.27|437.97|435.77|437.47|435.27|0
1647453240000|2022-03-16 17:54:00|436.97|434.77|437.47|435.27|437.72|435.52|436.97|434.77|0
1647453250000|2022-03-16 17:54:10|437.22|435.02|435.97|433.77|437.22|435.02|435.97|433.77|0
1647453260000|2022-03-16 17:54:20|436.1|433.9|435.72|433.52|436.1|433.9|435.72|433.52|0
1647453270000|2022-03-16 17:54:30|435.47|433.27|435.22|433.02|435.47|433.27|435.22|433.02|0
1647453280000|2022-03-16 17:54:40|435.47|433.27|435.85|433.65|435.85|433.65|435.47|433.27|0
1647453290000|2022-03-16 17:54:50|435.97|433.77|435.85|433.65|435.97|433.77|435.85|433.65|0
1647453300000|2022-03-16 17:55:00|435.97|433.77|435.72|433.52|435.97|433.77|435.6|433.4|0
1647453310000|2022-03-16 17:55:10|435.85|433.65|435.1|432.9|435.85|433.65|435.1|432.9|0
1647453320000|2022-03-16 17:55:20|434.72|432.52|434.72|432.52|434.72|432.52|434.22|432.02|0
1647453330000|2022-03-16 17:55:30|434.97|432.77|434.72|432.52|434.97|432.77|434.47|432.27|0
1647453340000|2022-03-16 17:55:40|434.97|432.77|435.47|433.27|435.47|433.27|434.97|432.77|0
1647453350000|2022-03-16 17:55:50|435.1|432.9|435.1|432.9|435.22|433.02|435.1|432.9|0
1647453360000|2022-03-16 17:56:00|434.97|432.77|434.22|432.02|434.97|432.77|434.22|432.02|0
1647453370000|2022-03-16 17:56:10|434.35|432.15|434.85|432.65|434.97|432.77|434.35|432.15|0
1647453380000|2022-03-16 17:56:20|434.97|432.77|435.47|433.27|435.6|433.4|434.97|432.77|0
1647453390000|2022-03-16 17:56:30|435.6|433.4|435.47|433.27|435.6|433.4|435.47|433.27|0
1647453400000|2022-03-16 17:56:40|435.22|433.02|434.47|432.27|435.22|433.02|434.47|432.27|0
1647453410000|2022-03-16 17:56:50|434.35|432.15|433.97|431.77|434.35|432.15|433.72|431.52|0
1647453420000|2022-03-16 17:57:00|434.1|431.9|434.35|432.15|434.47|432.27|434.1|431.9|0
1647453430000|2022-03-16 17:57:10|434.22|432.02|433.6|431.4|434.22|432.02|433.6|431.4|0
1647453440000|2022-03-16 17:57:20|434.1|431.9|434.22|432.02|434.35|432.15|434.1|431.9|0
1647453450000|2022-03-16 17:57:30|433.97|431.77|434.1|431.9|434.1|431.9|433.97|431.77|0
1647453460000|2022-03-16 17:57:40|435.47|433.27|436.1|433.9|436.1|433.9|435.47|433.27|0
1647453470000|2022-03-16 17:57:50|435.97|433.77|435.97|433.77|436.1|433.9|435.97|433.77|0
1647453480000|2022-03-16 17:58:00|436.1|433.9|435.97|433.77|436.47|434.27|435.97|433.77|0
1647453490000|2022-03-16 17:58:10|435.6|433.4|434.6|432.4|435.6|433.4|434.6|432.4|0
1647453500000|2022-03-16 17:58:20|434.47|432.27|433.22|431.02|434.47|432.27|433.22|431.02|0
1647453510000|2022-03-16 17:58:30|432.47|430.27|431.6|429.4|432.47|430.27|431.6|429.4|0
1647453520000|2022-03-16 17:58:40|432.1|429.9|432.6|430.4|432.6|430.4|431.97|429.77|0
1647453530000|2022-03-16 17:58:50|432.47|430.27|432.22|430.02|432.47|430.27|432.22|430.02|0
1647453540000|2022-03-16 17:59:00|432.47|430.27|432.6|430.4|432.85|430.65|432.35|430.15|0
1647453550000|2022-03-16 17:59:10|432.85|430.65|433.47|431.27|433.47|431.27|432.85|430.65|0
1647453560000|2022-03-16 17:59:20|433.6|431.4|434.85|432.65|434.85|432.65|433.6|431.4|0
1647453570000|2022-03-16 17:59:30|434.97|432.77|434.6|432.4|435.22|433.02|434.6|432.4|0
1647453580000|2022-03-16 17:59:40|434.47|432.27|434.47|432.27|434.72|432.52|434.47|432.27|0
1647453590000|2022-03-16 17:59:50|434.22|432.02|434.35|432.15|434.35|432.15|433.85|431.65|0
1647453600000|2022-03-16 18:00:00|444.1|441.9|442.97|440.77|448.22|446.02|442.97|440.77|0
1647453610000|2022-03-16 18:00:10|441.47|439.27|443.85|441.65|446.35|444.15|441.47|439.27|0
1647453620000|2022-03-16 18:00:20|441.6|439.4|446.35|444.15|446.35|444.15|441.6|439.4|0
1647453630000|2022-03-16 18:00:30|442.35|440.15|443.72|441.52|443.72|441.52|442.35|440.15|0
1647453640000|2022-03-16 18:00:40|443.35|441.15|442.35|440.15|443.47|441.27|440.72|438.52|0
1647453650000|2022-03-16 18:00:50|440.1|437.9|436.1|433.9|440.1|437.9|436.1|433.9|0
1647453660000|2022-03-16 18:01:00|438.1|435.9|441.85|439.65|441.85|439.65|438.1|435.9|0
1647453670000|2022-03-16 18:01:10|442.72|440.52|447.85|445.65|447.85|445.65|442.72|440.52|0
1647453680000|2022-03-16 18:01:20|447.47|445.27|449.1|446.9|449.1|446.9|447.35|445.15|0
1647453690000|2022-03-16 18:01:30|451.6|449.4|456.22|454.02|456.22|454.02|451.6|449.4|0
1647453700000|2022-03-16 18:01:40|456.97|454.77|455.1|452.9|456.97|454.77|453.72|451.52|0
1647453710000|2022-03-16 18:01:50|456.47|454.27|451.85|449.65|457.47|455.27|451.85|449.65|0
1647453720000|2022-03-16 18:02:00|452.22|450.02|448.72|446.52|452.22|450.02|448.72|446.52|0
1647453730000|2022-03-16 18:02:10|447.35|445.15|446.35|444.15|447.35|445.15|445.85|443.65|0
1647453740000|2022-03-16 18:02:20|446.97|444.77|445.97|443.77|446.97|444.77|444.47|442.27|0
1647453750000|2022-03-16 18:02:30|444.72|442.52|445.72|443.52|445.97|443.77|444.72|442.52|0
1647453760000|2022-03-16 18:02:40|446.35|444.15|443.97|441.77|446.35|444.15|443.97|441.77|0
1647453770000|2022-03-16 18:02:50|444.35|442.15|444.22|442.02|444.35|442.15|441.72|439.52|0
1647453780000|2022-03-16 18:03:00|446.22|444.02|449.47|447.27|449.72|447.52|446.22|444.02|0
1647453790000|2022-03-16 18:03:10|451.22|449.02|449.72|447.52|451.22|449.02|449.72|447.52|0
1647453800000|2022-03-16 18:03:20|451.47|449.27|451.72|449.52|451.72|449.52|450.6|448.4|0
1647453810000|2022-03-16 18:03:30|454.72|452.52|454.22|452.02|456.22|454.02|454.22|452.02|0
1647453820000|2022-03-16 18:03:40|455.47|453.27|451.47|449.27|455.47|453.27|451.47|449.27|0
1647453830000|2022-03-16 18:03:50|449.72|447.52|451.72|449.52|451.72|449.52|449.72|447.52|0
1647453840000|2022-03-16 18:04:00|452.47|450.27|454.22|452.02|454.22|452.02|452.47|450.27|0
1647453850000|2022-03-16 18:04:10|453.97|451.77|455.6|453.4|455.6|453.4|453.97|451.77|0
1647453860000|2022-03-16 18:04:20|458.47|456.27|458.22|456.02|458.47|456.27|455.85|453.65|0
1647453870000|2022-03-16 18:04:30|457.47|455.27|454.72|452.52|457.47|455.27|454.72|452.52|0
1647453880000|2022-03-16 18:04:40|455.72|453.52|456.47|454.27|456.47|454.27|455.72|453.52|0
1647453890000|2022-03-16 18:04:50|457.47|455.27|457.1|454.9|457.47|455.27|456.1|453.9|0
1647453900000|2022-03-16 18:05:00|456.47|454.27|456.72|454.52|456.72|454.52|455.22|453.02|0
1647453910000|2022-03-16 18:05:10|458.35|456.15|459.47|457.27|460.22|458.02|458.35|456.15|0
1647453920000|2022-03-16 18:05:20|460.22|458.02|461.22|459.02|461.22|459.02|460.22|458.02|0
1647453930000|2022-03-16 18:05:30|461.47|459.27|459.72|457.52|461.72|459.52|459.72|457.52|0
1647453940000|2022-03-16 18:05:40|459.6|457.4|460.97|458.77|460.97|458.77|459.6|457.4|0
1647453950000|2022-03-16 18:05:50|460.72|458.52|461.22|459.02|461.47|459.27|460.72|458.52|0
1647453960000|2022-03-16 18:06:00|460.97|458.77|459.97|457.77|460.97|458.77|459.6|457.4|0
1647453970000|2022-03-16 18:06:10|460.47|458.27|459.97|457.77|460.47|458.27|459.22|457.02|0
1647453980000|2022-03-16 18:06:20|460.22|458.02|458.22|456.02|460.22|458.02|458.22|456.02|0
1647453990000|2022-03-16 18:06:30|456.72|454.52|457.72|455.52|457.97|455.77|456.72|454.52|0
1647454000000|2022-03-16 18:06:40|457.35|455.15|457.97|455.77|458.72|456.52|457.35|455.15|0
1647454010000|2022-03-16 18:06:50|459.72|457.52|459.85|457.65|459.85|457.65|459.47|457.27|0
1647454020000|2022-03-16 18:07:00|458.97|456.77|457.47|455.27|458.97|456.77|457.47|455.27|0
1647454030000|2022-03-16 18:07:10|458.1|455.9|457.6|455.4|458.47|456.27|457.6|455.4|0
1647454040000|2022-03-16 18:07:20|455.47|453.27|455.72|453.52|455.72|453.52|455.22|453.02|0
1647454050000|2022-03-16 18:07:30|455.47|453.27|453.35|451.15|455.47|453.27|453.35|451.15|0
1647454060000|2022-03-16 18:07:40|452.6|450.4|454.47|452.27|454.47|452.27|452.6|450.4|0
1647454070000|2022-03-16 18:07:50|454.35|452.15|456.47|454.27|456.72|454.52|454.35|452.15|0
1647454080000|2022-03-16 18:08:00|456.85|454.65|458.97|456.77|458.97|456.77|456.85|454.65|0
1647454090000|2022-03-16 18:08:10|458.72|456.52|457.35|455.15|458.72|456.52|457.35|455.15|0
1647454100000|2022-03-16 18:08:20|457.22|455.02|456.22|454.02|457.22|455.02|455.47|453.27|0
1647454110000|2022-03-16 18:08:30|455.47|453.27|457.47|455.27|457.47|455.27|455.47|453.27|0
1647454120000|2022-03-16 18:08:40|457.22|455.02|460.72|458.52|460.72|458.52|457.1|454.9|0
1647454130000|2022-03-16 18:08:50|459.6|457.4|462.22|460.02|462.6|460.4|459.6|457.4|0
1647454140000|2022-03-16 18:09:00|462.47|460.27|465.1|462.9|465.97|463.77|462.47|460.27|0
1647454150000|2022-03-16 18:09:10|465.47|463.27|465.22|463.02|465.47|463.27|465.22|463.02|0
1647454160000|2022-03-16 18:09:20|465.72|463.52|465.72|463.52|466.47|464.27|465.72|463.52|0
1647454170000|2022-03-16 18:09:30|466.22|464.02|466.22|464.02|466.47|464.27|466.22|464.02|0
1647454180000|2022-03-16 18:09:40|466.47|464.27|469.47|467.27|469.47|467.27|466.47|464.27|0
1647454190000|2022-03-16 18:09:50|470.22|468.02|472.22|470.02|472.22|470.02|469.97|467.77|0
1647454200000|2022-03-16 18:10:00|473.1|470.9|473.22|471.02|473.72|471.52|472.72|470.52|0
1647454210000|2022-03-16 18:10:10|470.22|468.02|470.22|468.02|470.22|468.02|469.6|467.4|0
1647454220000|2022-03-16 18:10:20|468.35|466.15|469.97|467.77|469.97|467.77|467.72|465.52|0
1647454230000|2022-03-16 18:10:30|470.72|468.52|471.72|469.52|471.72|469.52|470.72|468.52|0
1647454240000|2022-03-16 18:10:40|473.1|470.9|473.97|471.77|473.97|471.77|473.1|470.9|0
1647454250000|2022-03-16 18:10:50|472.97|470.77|473.97|471.77|473.97|471.77|472.97|470.77|0
1647454260000|2022-03-16 18:11:00|473.72|471.52|474.22|472.02|474.72|472.52|473.72|471.52|0
1647454270000|2022-03-16 18:11:10|474.47|472.27|476.97|474.77|476.97|474.77|474.47|472.27|0
1647454280000|2022-03-16 18:11:20|477.72|475.52|476.47|474.27|477.72|475.52|476.47|474.27|0
1647454290000|2022-03-16 18:11:30|476.1|473.9|476.47|474.27|476.6|474.4|476.1|473.9|0
1647454300000|2022-03-16 18:11:40|475.22|473.02|476.35|474.15|476.35|474.15|474.72|472.52|0
1647454310000|2022-03-16 18:11:50|476.47|474.27|476.97|474.77|476.97|474.77|476.47|474.27|0
1647454320000|2022-03-16 18:12:00|476.47|474.27|475.47|473.27|476.47|474.27|475.22|473.02|0
1647454330000|2022-03-16 18:12:10|474.47|472.27|477.22|475.02|477.22|475.02|474.47|472.27|0
1647454340000|2022-03-16 18:12:20|477.47|475.27|478.22|476.02|478.22|476.02|477.47|475.27|0
1647454350000|2022-03-16 18:12:30|478.47|476.27|481.47|479.27|481.47|479.27|478.47|476.27|0
1647454360000|2022-03-16 18:12:40|481.6|479.4|481.22|479.02|481.6|479.4|478.97|476.77|0
1647454370000|2022-03-16 18:12:50|480.47|478.27|476.97|474.77|480.47|478.27|476.97|474.77|0
1647454380000|2022-03-16 18:13:00|476.35|474.15|474.47|472.27|476.35|474.15|474.47|472.27|0
1647454390000|2022-03-16 18:13:10|474.72|472.52|474.22|472.02|474.72|472.52|473.97|471.77|0
1647454400000|2022-03-16 18:13:20|475.97|473.77|476.1|473.9|476.1|473.9|475.47|473.27|0
1647454410000|2022-03-16 18:13:30|475.72|473.52|476.22|474.02|476.22|474.02|475.47|473.27|0
1647454420000|2022-03-16 18:13:40|476.97|474.77|475.22|473.02|476.97|474.77|475.22|473.02|0
1647454430000|2022-03-16 18:13:50|475.1|472.9|475.22|473.02|475.22|473.02|474.22|472.02|0
1647454440000|2022-03-16 18:14:00|476.72|474.52|476.72|474.52|477.22|475.02|476.47|474.27|0
1647454450000|2022-03-16 18:14:10|477.22|475.02|478.97|476.77|478.97|476.77|477.22|475.02|0
1647454460000|2022-03-16 18:14:20|478.72|476.52|478.47|476.27|478.72|476.52|477.97|475.77|0
1647454470000|2022-03-16 18:14:30|478.72|476.52|478.72|476.52|478.72|476.52|478.35|476.15|0
1647454480000|2022-03-16 18:14:40|479.97|477.77|480.72|478.52|480.72|478.52|479.47|477.27|0
1647454490000|2022-03-16 18:14:50|480.6|478.4|480.72|478.52|480.72|478.52|480.47|478.27|0
1647454500000|2022-03-16 18:15:00|480.97|478.77|480.22|478.02|481.47|479.27|480.22|478.02|0
1647454510000|2022-03-16 18:15:10|477.47|475.27|477.22|475.02|478.47|476.27|477.22|475.02|0
1647454520000|2022-03-16 18:15:20|476.72|474.52|476.85|474.65|477.22|475.02|476.72|474.52|0
1647454530000|2022-03-16 18:15:30|476.72|474.52|477.47|475.27|477.47|475.27|476.47|474.27|0
1647454540000|2022-03-16 18:15:40|477.22|475.02|475.47|473.27|477.22|475.02|475.47|473.27|0
1647454550000|2022-03-16 18:15:50|474.22|472.02|473.72|471.52|474.22|472.02|473.72|471.52|0
1647454560000|2022-03-16 18:16:00|475.72|473.52|476.97|474.77|477.22|475.02|475.72|473.52|0
1647454570000|2022-03-16 18:16:10|477.47|475.27|478.35|476.15|478.35|476.15|477.47|475.27|0
1647454580000|2022-03-16 18:16:20|479.47|477.27|479.72|477.52|479.72|477.52|479.47|477.27|0
1647454590000|2022-03-16 18:16:30|480.72|478.52|478.97|476.77|480.85|478.65|478.97|476.77|0
1647454600000|2022-03-16 18:16:40|479.22|477.02|477.22|475.02|479.22|477.02|477.22|475.02|0
1647454610000|2022-03-16 18:16:50|477.72|475.52|476.22|474.02|477.72|475.52|476.22|474.02|0
1647454620000|2022-03-16 18:17:00|475.85|473.65|475.97|473.77|476.22|474.02|475.72|473.52|0
1647454630000|2022-03-16 18:17:10|476.1|473.9|476.72|474.52|476.72|474.52|475.22|473.02|0
1647454640000|2022-03-16 18:17:20|475.72|473.52|474.72|472.52|475.97|473.77|474.72|472.52|0
1647454650000|2022-03-16 18:17:30|472.97|470.77|472.72|470.52|473.47|471.27|472.72|470.52|0
1647454660000|2022-03-16 18:17:40|471.22|469.02|470.47|468.27|471.22|469.02|470.47|468.27|0
1647454670000|2022-03-16 18:17:50|470.22|468.02|469.47|467.27|470.47|468.27|469.47|467.27|0
1647454680000|2022-03-16 18:18:00|468.97|466.77|470.22|468.02|470.22|468.02|468.97|466.77|0
1647454690000|2022-03-16 18:18:10|470.72|468.52|471.6|469.4|471.6|469.4|470.72|468.52|0
1647454700000|2022-03-16 18:18:20|471.35|469.15|470.97|468.77|471.35|469.15|470.97|468.77|0
1647454710000|2022-03-16 18:18:30|471.1|468.9|469.47|467.27|471.1|468.9|469.47|467.27|0
1647454720000|2022-03-16 18:18:40|468.6|466.4|468.47|466.27|468.72|466.52|468.47|466.27|0
1647454730000|2022-03-16 18:18:50|467.47|465.27|467.22|465.02|467.47|465.27|466.97|464.77|0
1647454740000|2022-03-16 18:19:00|466.97|464.77|465.6|463.4|466.97|464.77|465.6|463.4|0
1647454750000|2022-03-16 18:19:10|465.97|463.77|466.47|464.27|466.47|464.27|465.97|463.77|0
1647454760000|2022-03-16 18:19:20|465.97|463.77|465.97|463.77|466.72|464.52|465.97|463.77|0
1647454770000|2022-03-16 18:19:30|464.97|462.77|465.72|463.52|466.47|464.27|464.97|462.77|0
1647454780000|2022-03-16 18:19:40|464.97|462.77|464.97|462.77|465.22|463.02|464.47|462.27|0
1647454790000|2022-03-16 18:19:50|464.72|462.52|465.22|463.02|465.22|463.02|464.72|462.52|0
1647454800000|2022-03-16 18:20:00|464.22|462.02|463.22|461.02|464.97|462.77|463.22|461.02|0
1647454810000|2022-03-16 18:20:10|463.72|461.52|464.22|462.02|464.22|462.02|463.22|461.02|0
1647454820000|2022-03-16 18:20:20|466.1|463.9|467.72|465.52|467.85|465.65|466.1|463.9|0
1647454830000|2022-03-16 18:20:30|468.97|466.77|469.47|467.27|469.47|467.27|468.72|466.52|0
1647454840000|2022-03-16 18:20:40|469.97|467.77|468.97|466.77|469.97|467.77|468.72|466.52|0
1647454850000|2022-03-16 18:20:50|469.97|467.77|470.22|468.02|470.22|468.02|469.97|467.77|0
1647454860000|2022-03-16 18:21:00|469.47|467.27|470.47|468.27|470.85|468.65|469.47|467.27|0
1647454870000|2022-03-16 18:21:10|470.22|468.02|470.97|468.77|471.22|469.02|470.22|468.02|0
1647454880000|2022-03-16 18:21:20|471.22|469.02|471.22|469.02|471.47|469.27|470.97|468.77|0
1647454890000|2022-03-16 18:21:30|472.97|470.77|472.22|470.02|473.22|471.02|472.22|470.02|0
1647454900000|2022-03-16 18:21:40|470.97|468.77|468.97|466.77|470.97|468.77|468.97|466.77|0
1647454910000|2022-03-16 18:21:50|469.72|467.52|470.97|468.77|471.22|469.02|469.72|467.52|0
1647454920000|2022-03-16 18:22:00|472.72|470.52|472.47|470.27|473.1|470.9|472.22|470.02|0
1647454930000|2022-03-16 18:22:10|472.72|470.52|472.22|470.02|472.72|470.52|471.6|469.4|0
1647454940000|2022-03-16 18:22:20|471.47|469.27|471.72|469.52|471.72|469.52|471.22|469.02|0
1647454950000|2022-03-16 18:22:30|470.97|468.77|471.22|469.02|471.22|469.02|469.97|467.77|0
1647454960000|2022-03-16 18:22:40|471.97|469.77|471.22|469.02|471.97|469.77|470.72|468.52|0
1647454970000|2022-03-16 18:22:50|471.72|469.52|472.22|470.02|472.22|470.02|471.72|469.52|0
1647454980000|2022-03-16 18:23:00|473.97|471.77|474.22|472.02|474.72|472.52|473.97|471.77|0
1647454990000|2022-03-16 18:23:10|473.97|471.77|473.47|471.27|473.97|471.77|472.97|470.77|0
1647455000000|2022-03-16 18:23:20|473.72|471.52|475.22|473.02|475.22|473.02|473.72|471.52|0
1647455010000|2022-03-16 18:23:30|475.47|473.27|476.22|474.02|476.35|474.15|475.47|473.27|0
1647455020000|2022-03-16 18:23:40|476.47|474.27|476.22|474.02|476.47|474.27|475.6|473.4|0
1647455030000|2022-03-16 18:23:50|476.35|474.15|476.22|474.02|476.35|474.15|475.97|473.77|0
1647455040000|2022-03-16 18:24:00|476.72|474.52|476.72|474.52|476.72|474.52|475.35|473.15|0
1647455050000|2022-03-16 18:24:10|477.22|475.02|477.47|475.27|477.47|475.27|477.22|475.02|0
1647455060000|2022-03-16 18:24:20|476.97|474.77|477.97|475.77|477.97|475.77|476.97|474.77|0
1647455070000|2022-03-16 18:24:30|478.97|476.77|480.97|478.77|480.97|478.77|478.97|476.77|0
1647455080000|2022-03-16 18:24:40|480.72|478.52|479.72|477.52|480.72|478.52|479.47|477.27|0
1647455090000|2022-03-16 18:24:50|479.97|477.77|480.22|478.02|480.22|478.02|479.72|477.52|0
1647455100000|2022-03-16 18:25:00|480.72|478.52|478.72|476.52|480.72|478.52|477.47|475.27|0
1647455110000|2022-03-16 18:25:10|477.22|475.02|478.97|476.77|478.97|476.77|477.22|475.02|0
1647455120000|2022-03-16 18:25:20|479.22|477.02|480.6|478.4|480.6|478.4|479.22|477.02|0
1647455130000|2022-03-16 18:25:30|480.47|478.27|480.47|478.27|480.47|478.27|479.72|477.52|0
1647455140000|2022-03-16 18:25:40|480.22|478.02|477.72|475.52|480.22|478.02|477.72|475.52|0
1647455150000|2022-03-16 18:25:50|478.35|476.15|478.72|476.52|479.1|476.9|478.35|476.15|0
1647455160000|2022-03-16 18:26:00|478.97|476.77|477.97|475.77|478.97|476.77|477.97|475.77|0
1647455170000|2022-03-16 18:26:10|477.22|475.02|475.22|473.02|477.22|475.02|475.22|473.02|0
1647455180000|2022-03-16 18:26:20|475.97|473.77|476.22|474.02|476.22|474.02|475.97|473.77|0
1647455190000|2022-03-16 18:26:30|475.47|473.27|477.72|475.52|477.72|475.52|475.47|473.27|0
1647455200000|2022-03-16 18:26:40|477.97|475.77|476.1|473.9|477.97|475.77|476.1|473.9|0
1647455210000|2022-03-16 18:26:50|476.22|474.02|476.1|473.9|476.72|474.52|476.1|473.9|0
1647455220000|2022-03-16 18:27:00|475.97|473.77|476.6|474.4|477.22|475.02|475.97|473.77|0
1647455230000|2022-03-16 18:27:10|476.72|474.52|474.97|472.77|476.72|474.52|474.97|472.77|0
1647455240000|2022-03-16 18:27:20|474.47|472.27|473.72|471.52|474.47|472.27|473.72|471.52|0
1647455250000|2022-03-16 18:27:30|473.47|471.27|472.35|470.15|473.97|471.77|472.35|470.15|0
1647455260000|2022-03-16 18:27:40|472.47|470.27|472.97|470.77|472.97|470.77|471.97|469.77|0
1647455270000|2022-03-16 18:27:50|474.47|472.27|474.47|472.27|474.47|472.27|473.97|471.77|0
1647455280000|2022-03-16 18:28:00|473.72|471.52|473.97|471.77|474.22|472.02|473.72|471.52|0
1647455290000|2022-03-16 18:28:10|473.47|471.27|477.85|475.65|477.85|475.65|473.47|471.27|0
1647455300000|2022-03-16 18:28:20|477.35|475.15|476.47|474.27|477.97|475.77|476.47|474.27|0
1647455310000|2022-03-16 18:28:30|476.72|474.52|479.72|477.52|479.72|477.52|476.72|474.52|0
1647455320000|2022-03-16 18:28:40|480.97|478.77|479.97|477.77|482.47|480.27|479.97|477.77|0
1647455330000|2022-03-16 18:28:50|480.72|478.52|480.47|478.27|480.97|478.77|480.47|478.27|0
1647455340000|2022-03-16 18:29:00|480.97|478.77|483.47|481.27|483.47|481.27|480.97|478.77|0
1647455350000|2022-03-16 18:29:10|482.72|480.52|482.47|480.27|483.22|481.02|482.47|480.27|0
1647455360000|2022-03-16 18:29:20|482.97|480.77|481.97|479.77|482.97|480.77|481.97|479.77|0
1647455370000|2022-03-16 18:29:30|482.35|480.15|482.97|480.77|482.97|480.77|482.22|480.02|0
1647455380000|2022-03-16 18:29:40|483.97|481.77|483.47|481.27|483.97|481.77|483.22|481.02|0
1647455390000|2022-03-16 18:29:50|484.22|482.02|483.22|481.02|484.47|482.27|483.22|481.02|0
1647455400000|2022-03-16 18:30:00|483.6|481.4|485.47|483.27|485.72|483.52|483.6|481.4|0
1647455410000|2022-03-16 18:30:10|486.35|484.15|486.97|484.77|486.97|484.77|485.97|483.77|0
1647455420000|2022-03-16 18:30:20|486.35|484.15|487.72|485.52|487.85|485.65|486.35|484.15|0
1647455430000|2022-03-16 18:30:30|487.97|485.77|487.22|485.02|487.97|485.77|487.22|485.02|0
1647455440000|2022-03-16 18:30:40|488.22|486.02|488.35|486.15|488.35|486.15|484.97|482.77|0
1647455450000|2022-03-16 18:30:50|488.47|486.27|488.97|486.77|488.97|486.77|487.72|485.52|0
1647455460000|2022-03-16 18:31:00|489.22|487.02|489.6|487.4|489.6|487.4|488.1|485.9|0
1647455470000|2022-03-16 18:31:10|489.72|487.52|490.22|488.02|490.47|488.27|489.72|487.52|0
1647455480000|2022-03-16 18:31:20|489.97|487.77|491.1|488.9|491.1|488.9|489.97|487.77|0
1647455490000|2022-03-16 18:31:30|491.22|489.02|494.47|492.27|494.47|492.27|491.22|489.02|0
1647455500000|2022-03-16 18:31:40|493.85|491.65|494.47|492.27|494.47|492.27|493.85|491.65|0
1647455510000|2022-03-16 18:31:50|494.97|492.77|495.47|493.27|495.47|493.27|494.97|492.77|0
1647455520000|2022-03-16 18:32:00|496.22|494.02|497.47|495.27|497.47|495.27|495.47|493.27|0
1647455530000|2022-03-16 18:32:10|497.97|495.77|497.72|495.52|497.97|495.77|497.72|495.52|0
1647455540000|2022-03-16 18:32:20|498.97|496.77|494.97|492.77|498.97|496.77|494.97|492.77|0
1647455550000|2022-03-16 18:32:30|494.1|491.9|493.72|491.52|494.47|492.27|493.72|491.52|0
1647455560000|2022-03-16 18:32:40|492.97|490.77|493.47|491.27|493.47|491.27|492.97|490.77|0
1647455570000|2022-03-16 18:32:50|493.97|491.77|494.22|492.02|494.85|492.65|493.97|491.77|0
1647455580000|2022-03-16 18:33:00|492.47|490.27|494.72|492.52|494.72|492.52|492.47|490.27|0
1647455590000|2022-03-16 18:33:10|495.22|493.02|495.97|493.77|496.72|494.52|495.22|493.02|0
1647455600000|2022-03-16 18:33:20|496.35|494.15|496.85|494.65|496.85|494.65|496.35|494.15|0
1647455610000|2022-03-16 18:33:30|496.72|494.52|497.47|495.27|497.47|495.27|496.72|494.52|0
1647455620000|2022-03-16 18:33:40|497.35|495.15|494.22|492.02|497.35|495.15|494.22|492.02|0
1647455630000|2022-03-16 18:33:50|493.47|491.27|493.97|491.77|494.22|492.02|493.47|491.27|0
1647455640000|2022-03-16 18:34:00|494.22|492.02|493.47|491.27|494.72|492.52|493.47|491.27|0
1647455650000|2022-03-16 18:34:10|493.85|491.65|493.97|491.77|494.72|492.52|493.85|491.65|0
1647455660000|2022-03-16 18:34:20|495.97|493.77|497.47|495.27|497.47|495.27|495.97|493.77|0
1647455670000|2022-03-16 18:34:30|497.72|495.52|498.47|496.27|498.47|496.27|497.72|495.52|0
1647455680000|2022-03-16 18:34:40|498.72|496.52|496.47|494.27|498.72|496.52|496.47|494.27|0
1647455690000|2022-03-16 18:34:50|495.72|493.52|492.97|490.77|495.72|493.52|492.97|490.77|0
1647455700000|2022-03-16 18:35:00|492.47|490.27|492.22|490.02|492.72|490.52|490.6|488.4|0
1647455710000|2022-03-16 18:35:10|492.72|490.52|496.47|494.27|496.47|494.27|492.72|490.52|0
1647455720000|2022-03-16 18:35:20|495.97|493.77|495.47|493.27|495.97|493.77|494.47|492.27|0
1647455730000|2022-03-16 18:35:30|495.22|493.02|498.22|496.02|498.22|496.02|495.22|493.02|0
1647455740000|2022-03-16 18:35:40|494.85|492.65|495.47|493.27|496.47|494.27|494.85|492.65|0
1647455750000|2022-03-16 18:35:50|495.72|493.52|495.72|493.52|495.72|493.52|494.22|492.02|0
1647455760000|2022-03-16 18:36:00|493.97|491.77|492.47|490.27|493.97|491.77|492.47|490.27|0
1647455770000|2022-03-16 18:36:10|490.85|488.65|486.97|484.77|490.85|488.65|486.97|484.77|0
1647455780000|2022-03-16 18:36:20|485.97|483.77|487.22|485.02|487.72|485.52|485.97|483.77|0
1647455790000|2022-03-16 18:36:30|487.1|484.9|486.47|484.27|487.97|485.77|486.47|484.27|0
1647455800000|2022-03-16 18:36:40|485.47|483.27|486.1|483.9|486.47|484.27|485.47|483.27|0
1647455810000|2022-03-16 18:36:50|485.22|483.02|485.22|483.02|485.22|483.02|484.97|482.77|0
1647455820000|2022-03-16 18:37:00|486.97|484.77|489.47|487.27|489.47|487.27|486.97|484.77|0
1647455830000|2022-03-16 18:37:10|488.72|486.52|489.85|487.65|490.47|488.27|488.72|486.52|0
1647455840000|2022-03-16 18:37:20|487.97|485.77|485.72|483.52|488.22|486.02|485.72|483.52|0
1647455850000|2022-03-16 18:37:30|484.97|482.77|485.22|483.02|485.6|483.4|484.97|482.77|0
1647455860000|2022-03-16 18:37:40|484.72|482.52|483.47|481.27|484.72|482.52|483.35|481.15|0
1647455870000|2022-03-16 18:37:50|481.97|479.77|481.97|479.77|482.22|480.02|481.72|479.52|0
1647455880000|2022-03-16 18:38:00|481.72|479.52|478.47|476.27|481.72|479.52|478.47|476.27|0
1647455890000|2022-03-16 18:38:10|479.22|477.02|479.6|477.4|480.97|478.77|479.22|477.02|0
1647455900000|2022-03-16 18:38:20|479.22|477.02|478.97|476.77|479.22|477.02|478.97|476.77|0
1647455910000|2022-03-16 18:38:30|476.97|474.77|475.97|473.77|476.97|474.77|475.97|473.77|0
1647455920000|2022-03-16 18:38:40|476.72|474.52|474.85|472.65|477.35|475.15|474.85|472.65|0
1647455930000|2022-03-16 18:38:50|475.22|473.02|475.85|473.65|476.1|473.9|475.22|473.02|0
1647455940000|2022-03-16 18:39:00|476.1|473.9|478.22|476.02|478.22|476.02|476.1|473.9|0
1647455950000|2022-03-16 18:39:10|477.97|475.77|477.72|475.52|477.97|475.77|477.72|475.52|0
1647455960000|2022-03-16 18:39:20|477.97|475.77|477.22|475.02|477.97|475.77|476.72|474.52|0
1647455970000|2022-03-16 18:39:30|476.47|474.27|473.85|471.65|476.47|474.27|473.85|471.65|0
1647455980000|2022-03-16 18:39:40|473.47|471.27|470.47|468.27|473.47|471.27|470.47|468.27|0
1647455990000|2022-03-16 18:39:50|470.85|468.65|470.72|468.52|471.85|469.65|470.72|468.52|0
1647456000000|2022-03-16 18:40:00|471.22|469.02|468.22|466.02|471.22|469.02|468.22|466.02|0
1647456010000|2022-03-16 18:40:10|467.72|465.52|469.22|467.02|469.72|467.52|467.72|465.52|0
1647456020000|2022-03-16 18:40:20|468.47|466.27|467.85|465.65|468.47|466.27|467.72|465.52|0
1647456030000|2022-03-16 18:40:30|467.72|465.52|466.47|464.27|467.72|465.52|466.22|464.02|0
1647456040000|2022-03-16 18:40:40|466.97|464.77|470.22|468.02|470.22|468.02|466.97|464.77|0
1647456050000|2022-03-16 18:40:50|468.97|466.77|470.72|468.52|470.72|468.52|468.97|466.77|0
1647456060000|2022-03-16 18:41:00|469.35|467.15|469.97|467.77|469.97|467.77|468.47|466.27|0
1647456070000|2022-03-16 18:41:10|469.35|467.15|470.47|468.27|472.72|470.52|469.35|467.15|0
1647456080000|2022-03-16 18:41:20|471.97|469.77|472.22|470.02|472.22|470.02|471.85|469.65|0
1647456090000|2022-03-16 18:41:30|470.97|468.77|468.47|466.27|470.97|468.77|467.97|465.77|0
1647456100000|2022-03-16 18:41:40|467.47|465.27|466.47|464.27|467.47|465.27|466.47|464.27|0
1647456110000|2022-03-16 18:41:50|466.72|464.52|466.47|464.27|467.47|465.27|466.47|464.27|0
1647456120000|2022-03-16 18:42:00|466.22|464.02|460.97|458.77|466.22|464.02|460.97|458.77|0
1647456130000|2022-03-16 18:42:10|461.47|459.27|458.97|456.77|461.97|459.77|458.97|456.77|0
1647456140000|2022-03-16 18:42:20|457.72|455.52|453.72|451.52|457.72|455.52|453.72|451.52|0
1647456150000|2022-03-16 18:42:30|455.35|453.15|457.47|455.27|457.47|455.27|455.35|453.15|0
1647456160000|2022-03-16 18:42:40|457.1|454.9|457.1|454.9|457.22|455.02|456.97|454.77|0
1647456170000|2022-03-16 18:42:50|459.22|457.02|458.22|456.02|459.6|457.4|458.22|456.02|0
1647456180000|2022-03-16 18:43:00|458.47|456.27|456.72|454.52|458.47|456.27|456.72|454.52|0
1647456190000|2022-03-16 18:43:10|456.97|454.77|455.1|452.9|456.97|454.77|455.1|452.9|0
1647456200000|2022-03-16 18:43:20|456.72|454.52|457.85|455.65|457.85|455.65|456.72|454.52|0
1647456210000|2022-03-16 18:43:30|458.72|456.52|459.47|457.27|459.47|457.27|458.72|456.52|0
1647456220000|2022-03-16 18:43:40|459.72|457.52|459.85|457.65|459.85|457.65|459.47|457.27|0
1647456230000|2022-03-16 18:43:50|459.47|457.27|458.35|456.15|459.47|457.27|458.35|456.15|0
1647456240000|2022-03-16 18:44:00|458.47|456.27|458.72|456.52|458.72|456.52|458.47|456.27|0
1647456250000|2022-03-16 18:44:10|456.72|454.52|453.22|451.02|456.72|454.52|453.22|451.02|0
1647456260000|2022-03-16 18:44:20|454.22|452.02|455.85|453.65|455.85|453.65|453.47|451.27|0
1647456270000|2022-03-16 18:44:30|455.97|453.77|455.47|453.27|456.6|454.4|455.47|453.27|0
1647456280000|2022-03-16 18:44:40|455.72|453.52|454.22|452.02|455.97|453.77|453.97|451.77|0
1647456290000|2022-03-16 18:44:50|454.85|452.65|455.72|453.52|456.22|454.02|454.85|452.65|0
1647456300000|2022-03-16 18:45:00|455.47|453.27|457.1|454.9|457.1|454.9|455.47|453.27|0
1647456310000|2022-03-16 18:45:10|456.72|454.52|459.35|457.15|459.35|457.15|456.72|454.52|0
1647456320000|2022-03-16 18:45:20|458.97|456.77|460.22|458.02|460.22|458.02|458.97|456.77|0
1647456330000|2022-03-16 18:45:30|460.97|458.77|460.47|458.27|460.97|458.77|459.22|457.02|0
1647456340000|2022-03-16 18:45:40|461.22|459.02|459.85|457.65|461.22|459.02|459.47|457.27|0
1647456350000|2022-03-16 18:45:50|459.97|457.77|458.22|456.02|459.97|457.77|457.97|455.77|0
1647456360000|2022-03-16 18:46:00|455.97|453.77|454.22|452.02|456.22|454.02|454.22|452.02|0
1647456370000|2022-03-16 18:46:10|449.72|447.52|448.6|446.4|449.72|447.52|447.47|445.27|0
1647456380000|2022-03-16 18:46:20|450.1|447.9|448.22|446.02|450.1|447.9|445.97|443.77|0
1647456390000|2022-03-16 18:46:30|448.97|446.77|449.6|447.4|449.6|447.4|447.72|445.52|0
1647456400000|2022-03-16 18:46:40|452.47|450.27|452.22|450.02|452.47|450.27|450.97|448.77|0
1647456410000|2022-03-16 18:46:50|451.6|449.4|451.47|449.27|452.22|450.02|451.22|449.02|0
1647456420000|2022-03-16 18:47:00|451.72|449.52|452.35|450.15|452.47|450.27|451.72|449.52|0
1647456430000|2022-03-16 18:47:10|452.22|450.02|451.97|449.77|452.72|450.52|451.35|449.15|0
1647456440000|2022-03-16 18:47:20|452.47|450.27|451.72|449.52|452.47|450.27|451.22|449.02|0
1647456450000|2022-03-16 18:47:30|451.97|449.77|452.72|450.52|452.72|450.52|450.72|448.52|0
1647456460000|2022-03-16 18:47:40|452.6|450.4|452.47|450.27|452.6|450.4|452.47|450.27|0
1647456470000|2022-03-16 18:47:50|451.97|449.77|454.22|452.02|454.22|452.02|451.97|449.77|0
1647456480000|2022-03-16 18:48:00|453.47|451.27|453.47|451.27|454.22|452.02|453.47|451.27|0
1647456490000|2022-03-16 18:48:10|453.72|451.52|454.47|452.27|454.47|452.27|452.97|450.77|0
1647456500000|2022-03-16 18:48:20|454.97|452.77|455.22|453.02|455.22|453.02|454.72|452.52|0
1647456510000|2022-03-16 18:48:30|456.72|454.52|456.47|454.27|456.72|454.52|456.22|454.02|0
1647456520000|2022-03-16 18:48:40|456.35|454.15|458.1|455.9|458.47|456.27|456.35|454.15|0
1647456530000|2022-03-16 18:48:50|457.22|455.02|456.22|454.02|457.22|455.02|456.22|454.02|0
1647456540000|2022-03-16 18:49:00|453.47|451.27|455.1|452.9|455.47|453.27|453.47|451.27|0
1647456550000|2022-03-16 18:49:10|455.97|453.77|456.72|454.52|456.72|454.52|455.97|453.77|0
1647456560000|2022-03-16 18:49:20|455.35|453.15|455.72|453.52|455.72|453.52|453.85|451.65|0
1647456570000|2022-03-16 18:49:30|453.97|451.77|454.72|452.52|454.72|452.52|453.97|451.77|0
1647456580000|2022-03-16 18:49:40|454.22|452.02|455.1|452.9|455.1|452.9|454.22|452.02|0
1647456590000|2022-03-16 18:49:50|456.97|454.77|453.47|451.27|457.22|455.02|453.47|451.27|0
1647456600000|2022-03-16 18:50:00|453.22|451.02|457.1|454.9|457.1|454.9|453.22|451.02|0
1647456610000|2022-03-16 18:50:10|456.97|454.77|457.22|455.02|458.22|456.02|456.97|454.77|0
1647456620000|2022-03-16 18:50:20|457.97|455.77|456.35|454.15|457.97|455.77|456.35|454.15|0
1647456630000|2022-03-16 18:50:30|456.22|454.02|457.1|454.9|457.22|455.02|456.22|454.02|0
1647456640000|2022-03-16 18:50:40|457.97|455.77|457.47|455.27|457.97|455.77|457.47|455.27|0
1647456650000|2022-03-16 18:50:50|457.97|455.77|459.22|457.02|460.97|458.77|457.97|455.77|0
1647456660000|2022-03-16 18:51:00|458.85|456.65|456.22|454.02|458.85|456.65|456.22|454.02|0
1647456670000|2022-03-16 18:51:10|455.85|453.65|455.22|453.02|455.85|453.65|454.72|452.52|0
1647456680000|2022-03-16 18:51:20|457.22|455.02|457.22|455.02|457.47|455.27|457.22|455.02|0
1647456690000|2022-03-16 18:51:30|457.97|455.77|455.47|453.27|457.97|455.77|455.47|453.27|0
1647456700000|2022-03-16 18:51:40|456.22|454.02|457.22|455.02|457.22|455.02|456.22|454.02|0
1647456710000|2022-03-16 18:51:50|456.22|454.02|452.72|450.52|456.22|454.02|452.72|450.52|0
1647456720000|2022-03-16 18:52:00|451.22|449.02|452.22|450.02|452.47|450.27|451.22|449.02|0
1647456730000|2022-03-16 18:52:10|451.97|449.77|453.72|451.52|453.72|451.52|451.72|449.52|0
1647456740000|2022-03-16 18:52:20|452.97|450.77|453.35|451.15|453.35|451.15|452.22|450.02|0
1647456750000|2022-03-16 18:52:30|453.1|450.9|453.22|451.02|453.22|451.02|452.72|450.52|0
1647456760000|2022-03-16 18:52:40|453.1|450.9|453.72|451.52|453.72|451.52|452.97|450.77|0
1647456770000|2022-03-16 18:52:50|453.22|451.02|453.22|451.02|453.47|451.27|452.97|450.77|0
1647456780000|2022-03-16 18:53:00|450.97|448.77|448.72|446.52|450.97|448.77|448.72|446.52|0
1647456790000|2022-03-16 18:53:10|448.47|446.27|447.97|445.77|448.97|446.77|446.97|444.77|0
1647456800000|2022-03-16 18:53:20|448.22|446.02|447.97|445.77|448.22|446.02|447.97|445.77|0
1647456810000|2022-03-16 18:53:30|448.47|446.27|451.22|449.02|451.22|449.02|448.47|446.27|0
1647456820000|2022-03-16 18:53:40|452.22|450.02|451.47|449.27|452.22|450.02|450.47|448.27|0
1647456830000|2022-03-16 18:53:50|450.47|448.27|450.97|448.77|450.97|448.77|450.22|448.02|0
1647456840000|2022-03-16 18:54:00|450.72|448.52|449.1|446.9|450.72|448.52|449.1|446.9|0
1647456850000|2022-03-16 18:54:10|448.22|446.02|444.22|442.02|448.22|446.02|444.22|442.02|0
1647456860000|2022-03-16 18:54:20|445.22|443.02|447.97|445.77|447.97|445.77|444.72|442.52|0
1647456870000|2022-03-16 18:54:30|446.72|444.52|447.97|445.77|447.97|445.77|445.97|443.77|0
1647456880000|2022-03-16 18:54:40|446.97|444.77|445.47|443.27|446.97|444.77|445.47|443.27|0
1647456890000|2022-03-16 18:54:50|445.97|443.77|444.47|442.27|445.97|443.77|444.47|442.27|0
1647456900000|2022-03-16 18:55:00|444.97|442.77|445.72|443.52|445.72|443.52|444.97|442.77|0
1647456910000|2022-03-16 18:55:10|445.85|443.65|442.22|440.02|445.85|443.65|442.22|440.02|0
1647456920000|2022-03-16 18:55:20|442.47|440.27|442.6|440.4|443.22|441.02|442.22|440.02|0
1647456930000|2022-03-16 18:55:30|440.97|438.77|437.47|435.27|440.97|438.77|437.47|435.27|0
1647456940000|2022-03-16 18:55:40|436.72|434.52|433.47|431.27|436.72|434.52|433.47|431.27|0
1647456950000|2022-03-16 18:55:50|434.47|432.27|435.47|433.27|436.72|434.52|434.47|432.27|0
1647456960000|2022-03-16 18:56:00|434.72|432.52|436.35|434.15|436.35|434.15|434.72|432.52|0
1647456970000|2022-03-16 18:56:10|437.1|434.9|436.35|434.15|437.1|434.9|435.72|433.52|0
1647456980000|2022-03-16 18:56:20|438.85|436.65|442.22|440.02|442.22|440.02|438.47|436.27|0
1647456990000|2022-03-16 18:56:30|440.97|438.77|440.72|438.52|440.97|438.77|440.47|438.27|0
1647457000000|2022-03-16 18:56:40|442.22|440.02|441.22|439.02|442.47|440.27|441.22|439.02|0
1647457010000|2022-03-16 18:56:50|440.47|438.27|441.35|439.15|441.35|439.15|439.97|437.77|0
1647457020000|2022-03-16 18:57:00|441.85|439.65|442.22|440.02|443.47|441.27|441.85|439.65|0
1647457030000|2022-03-16 18:57:10|441.6|439.4|444.22|442.02|444.22|442.02|441.47|439.27|0
1647457040000|2022-03-16 18:57:20|442.47|440.27|444.35|442.15|444.47|442.27|442.47|440.27|0
1647457050000|2022-03-16 18:57:30|445.85|443.65|446.6|444.4|446.6|444.4|445.22|443.02|0
1647457060000|2022-03-16 18:57:40|445.22|443.02|443.22|441.02|445.35|443.15|443.22|441.02|0
1647457070000|2022-03-16 18:57:50|443.47|441.27|442.72|440.52|443.47|441.27|442.72|440.52|0
1647457080000|2022-03-16 18:58:00|442.47|440.27|441.22|439.02|442.47|440.27|441.22|439.02|0
1647457090000|2022-03-16 18:58:10|441.47|439.27|440.97|438.77|441.47|439.27|440.97|438.77|0
1647457100000|2022-03-16 18:58:20|440.47|438.27|442.47|440.27|442.47|440.27|440.47|438.27|0
1647457110000|2022-03-16 18:58:30|441.22|439.02|440.35|438.15|441.22|439.02|440.35|438.15|0
1647457120000|2022-03-16 18:58:40|440.6|438.4|441.35|439.15|442.35|440.15|440.6|438.4|0
1647457130000|2022-03-16 18:58:50|441.22|439.02|443.47|441.27|443.47|441.27|441.22|439.02|0
1647457140000|2022-03-16 18:59:00|443.97|441.77|445.6|443.4|445.6|443.4|443.97|441.77|0
1647457150000|2022-03-16 18:59:10|445.72|443.52|447.72|445.52|448.22|446.02|445.72|443.52|0
1647457160000|2022-03-16 18:59:20|447.1|444.9|447.35|445.15|447.47|445.27|447.1|444.9|0
1647457170000|2022-03-16 18:59:30|445.6|443.4|446.72|444.52|446.72|444.52|445.6|443.4|0
1647457180000|2022-03-16 18:59:40|446.47|444.27|448.47|446.27|448.47|446.27|446.47|444.27|0
1647457190000|2022-03-16 18:59:50|448.22|446.02|447.97|445.77|448.22|446.02|447.97|445.77|0
1647457200000|2022-03-16 19:00:00|445.72|443.52|448.85|446.65|448.85|446.65|445.72|443.52|0
1647457210000|2022-03-16 19:00:10|447.47|445.27|448.47|446.27|448.47|446.27|447.47|445.27|0
1647457220000|2022-03-16 19:00:20|448.72|446.52|449.72|447.52|449.72|447.52|448.72|446.52|0
1647457230000|2022-03-16 19:00:30|449.22|447.02|447.97|445.77|449.22|447.02|447.72|445.52|0
1647457240000|2022-03-16 19:00:40|448.97|446.77|449.72|447.52|449.85|447.65|448.97|446.77|0
1647457250000|2022-03-16 19:00:50|448.97|446.77|447.97|445.77|448.97|446.77|447.97|445.77|0
1647457260000|2022-03-16 19:01:00|446.22|444.02|448.97|446.77|448.97|446.77|446.22|444.02|0
1647457270000|2022-03-16 19:01:10|449.6|447.4|450.22|448.02|450.22|448.02|448.97|446.77|0
1647457280000|2022-03-16 19:01:20|448.47|446.27|449.6|447.4|449.6|447.4|448.47|446.27|0
1647457290000|2022-03-16 19:01:30|450.1|447.9|450.47|448.27|450.47|448.27|449.72|447.52|0
1647457300000|2022-03-16 19:01:40|450.97|448.77|450.97|448.77|451.35|449.15|450.72|448.52|0
1647457310000|2022-03-16 19:01:50|450.72|448.52|450.85|448.65|450.85|448.65|450.47|448.27|0
1647457320000|2022-03-16 19:02:00|451.97|449.77|452.97|450.77|452.97|450.77|451.97|449.77|0
1647457330000|2022-03-16 19:02:10|452.22|450.02|451.22|449.02|452.22|450.02|451.22|449.02|0
1647457340000|2022-03-16 19:02:20|451.47|449.27|449.1|446.9|451.47|449.27|449.1|446.9|0
1647457350000|2022-03-16 19:02:30|448.72|446.52|447.47|445.27|448.72|446.52|447.47|445.27|0
1647457360000|2022-03-16 19:02:40|448.72|446.52|448.47|446.27|448.97|446.77|448.47|446.27|0
1647457370000|2022-03-16 19:02:50|447.47|445.27|445.72|443.52|447.47|445.27|445.72|443.52|0
1647457380000|2022-03-16 19:03:00|445.22|443.02|444.72|442.52|446.1|443.9|444.72|442.52|0
1647457390000|2022-03-16 19:03:10|443.6|441.4|442.22|440.02|443.6|441.4|442.22|440.02|0
1647457400000|2022-03-16 19:03:20|442.47|440.27|442.72|440.52|442.97|440.77|442.47|440.27|0
1647457410000|2022-03-16 19:03:30|442.22|440.02|444.35|442.15|444.35|442.15|442.22|440.02|0
1647457420000|2022-03-16 19:03:40|443.47|441.27|442.97|440.77|443.47|441.27|442.72|440.52|0
1647457430000|2022-03-16 19:03:50|442.47|440.27|441.72|439.52|442.47|440.27|441.72|439.52|0
1647457440000|2022-03-16 19:04:00|441.97|439.77|438.47|436.27|441.97|439.77|438.47|436.27|0
1647457450000|2022-03-16 19:04:10|438.97|436.77|439.72|437.52|439.72|437.52|438.97|436.77|0
1647457460000|2022-03-16 19:04:20|441.22|439.02|439.97|437.77|441.22|439.02|439.22|437.02|0
1647457470000|2022-03-16 19:04:30|440.1|437.9|440.22|438.02|440.22|438.02|439.47|437.27|0
1647457480000|2022-03-16 19:04:40|440.97|438.77|440.22|438.02|441.47|439.27|440.22|438.02|0
1647457490000|2022-03-16 19:04:50|440.97|438.77|440.72|438.52|440.97|438.77|440.72|438.52|0
1647457500000|2022-03-16 19:05:00|440.35|438.15|438.72|436.52|440.35|438.15|438.72|436.52|0
1647457510000|2022-03-16 19:05:10|438.47|436.27|438.22|436.02|438.72|436.52|437.97|435.77|0
1647457520000|2022-03-16 19:05:20|438.47|436.27|435.22|433.02|438.47|436.27|435.22|433.02|0
1647457530000|2022-03-16 19:05:30|435.47|433.27|433.72|431.52|435.47|433.27|433.72|431.52|0
1647457540000|2022-03-16 19:05:40|433.6|431.4|433.85|431.65|433.85|431.65|433.22|431.02|0
1647457550000|2022-03-16 19:05:50|434.22|432.02|435.72|433.52|435.72|433.52|433.97|431.77|0
1647457560000|2022-03-16 19:06:00|437.22|435.02|437.47|435.27|437.47|435.27|435.97|433.77|0
1647457570000|2022-03-16 19:06:10|437.22|435.02|443.22|441.02|443.22|441.02|437.22|435.02|0
1647457580000|2022-03-16 19:06:20|445.22|443.02|443.72|441.52|445.22|443.02|443.22|441.02|0
1647457590000|2022-03-16 19:06:30|443.47|441.27|448.72|446.52|448.72|446.52|443.47|441.27|0
1647457600000|2022-03-16 19:06:40|447.47|445.27|446.22|444.02|447.47|445.27|445.97|443.77|0
1647457610000|2022-03-16 19:06:50|447.97|445.77|450.47|448.27|450.47|448.27|446.97|444.77|0
1647457620000|2022-03-16 19:07:00|448.47|446.27|445.72|443.52|448.47|446.27|445.72|443.52|0
1647457630000|2022-03-16 19:07:10|446.1|443.9|446.97|444.77|447.47|445.27|446.1|443.9|0
1647457640000|2022-03-16 19:07:20|447.47|445.27|446.85|444.65|448.97|446.77|446.85|444.65|0
1647457650000|2022-03-16 19:07:30|443.97|441.77|443.22|441.02|444.22|442.02|443.22|441.02|0
1647457660000|2022-03-16 19:07:40|444.47|442.27|446.35|444.15|446.35|444.15|443.6|441.4|0
1647457670000|2022-03-16 19:07:50|446.72|444.52|446.22|444.02|446.72|444.52|445.97|443.77|0
1647457680000|2022-03-16 19:08:00|443.72|441.52|446.47|444.27|446.47|444.27|443.72|441.52|0
1647457690000|2022-03-16 19:08:10|446.97|444.77|445.72|443.52|446.97|444.77|445.72|443.52|0
1647457700000|2022-03-16 19:08:20|444.72|442.52|442.35|440.15|444.72|442.52|442.35|440.15|0
1647457710000|2022-03-16 19:08:30|442.97|440.77|443.22|441.02|443.97|441.77|442.97|440.77|0
1647457720000|2022-03-16 19:08:40|443.47|441.27|443.22|441.02|443.72|441.52|443.22|441.02|0
1647457730000|2022-03-16 19:08:50|441.47|439.27|442.85|440.65|443.22|441.02|441.47|439.27|0
1647457740000|2022-03-16 19:09:00|443.47|441.27|444.6|442.4|444.6|442.4|443.47|441.27|0
1647457750000|2022-03-16 19:09:10|442.72|440.52|442.72|440.52|442.72|440.52|442.22|440.02|0
1647457760000|2022-03-16 19:09:20|442.47|440.27|442.72|440.52|442.72|440.52|442.47|440.27|0
1647457770000|2022-03-16 19:09:30|443.97|441.77|444.47|442.27|444.72|442.52|443.97|441.77|0
1647457780000|2022-03-16 19:09:40|446.85|444.65|445.72|443.52|446.85|444.65|445.35|443.15|0
1647457790000|2022-03-16 19:09:50|445.47|443.27|445.47|443.27|445.47|443.27|444.97|442.77|0
1647457800000|2022-03-16 19:10:00|445.72|443.52|446.97|444.77|447.22|445.02|445.72|443.52|0
1647457810000|2022-03-16 19:10:10|447.47|445.27|445.72|443.52|447.47|445.27|445.72|443.52|0
1647457820000|2022-03-16 19:10:20|444.72|442.52|443.85|441.65|444.97|442.77|442.22|440.02|0
1647457830000|2022-03-16 19:10:30|444.1|441.9|443.72|441.52|444.72|442.52|443.72|441.52|0
1647457840000|2022-03-16 19:10:40|442.97|440.77|442.97|440.77|443.47|441.27|442.97|440.77|0
1647457850000|2022-03-16 19:10:50|443.22|441.02|441.72|439.52|443.22|441.02|441.72|439.52|0
1647457860000|2022-03-16 19:11:00|441.22|439.02|441.47|439.27|441.72|439.52|441.1|438.9|0
1647457870000|2022-03-16 19:11:10|442.22|440.02|441.47|439.27|442.22|440.02|441.47|439.27|0
1647457880000|2022-03-16 19:11:20|439.1|436.9|437.85|435.65|439.1|436.9|437.72|435.52|0
1647457890000|2022-03-16 19:11:30|438.22|436.02|440.1|437.9|440.1|437.9|438.22|436.02|0
1647457900000|2022-03-16 19:11:40|440.22|438.02|444.47|442.27|444.47|442.27|439.1|436.9|0
1647457910000|2022-03-16 19:11:50|444.72|442.52|442.72|440.52|444.72|442.52|442.72|440.52|0
1647457920000|2022-03-16 19:12:00|442.97|440.77|441.72|439.52|442.97|440.77|441.72|439.52|0
1647457930000|2022-03-16 19:12:10|443.35|441.15|443.72|441.52|443.72|441.52|443.35|441.15|0
1647457940000|2022-03-16 19:12:20|442.72|440.52|443.22|441.02|443.22|441.02|442.47|440.27|0
1647457950000|2022-03-16 19:12:30|443.47|441.27|442.85|440.65|443.47|441.27|442.85|440.65|0
1647457960000|2022-03-16 19:12:40|442.47|440.27|441.85|439.65|442.72|440.52|441.85|439.65|0
1647457970000|2022-03-16 19:12:50|442.85|440.65|443.1|440.9|443.72|441.52|442.85|440.65|0
1647457980000|2022-03-16 19:13:00|443.72|441.52|444.47|442.27|444.72|442.52|443.72|441.52|0
1647457990000|2022-03-16 19:13:10|444.22|442.02|442.72|440.52|444.22|442.02|442.72|440.52|0
1647458000000|2022-03-16 19:13:20|442.97|440.77|442.97|440.77|444.85|442.65|442.97|440.77|0
1647458010000|2022-03-16 19:13:30|443.72|441.52|442.72|440.52|443.72|441.52|442.72|440.52|0
1647458020000|2022-03-16 19:13:40|443.22|441.02|441.1|438.9|443.22|441.02|441.1|438.9|0
1647458030000|2022-03-16 19:13:50|441.35|439.15|441.47|439.27|441.47|439.27|439.97|437.77|0
1647458040000|2022-03-16 19:14:00|440.72|438.52|442.72|440.52|442.72|440.52|440.72|438.52|0
1647458050000|2022-03-16 19:14:10|441.97|439.77|441.47|439.27|441.97|439.77|441.47|439.27|0
1647458060000|2022-03-16 19:14:20|440.72|438.52|438.97|436.77|440.85|438.65|438.97|436.77|0
1647458070000|2022-03-16 19:14:30|439.72|437.52|439.72|437.52|439.97|437.77|439.72|437.52|0
1647458080000|2022-03-16 19:14:40|439.22|437.02|438.6|436.4|439.22|437.02|438.6|436.4|0
1647458090000|2022-03-16 19:14:50|438.72|436.52|437.47|435.27|438.72|436.52|437.47|435.27|0
1647458100000|2022-03-16 19:15:00|438.47|436.27|439.72|437.52|439.72|437.52|438.47|436.27|0
1647458110000|2022-03-16 19:15:10|439.97|437.77|439.72|437.52|439.97|437.77|439.72|437.52|0
1647458120000|2022-03-16 19:15:20|441.85|439.65|442.22|440.02|443.97|441.77|441.85|439.65|0
1647458130000|2022-03-16 19:15:30|440.97|438.77|440.85|438.65|440.97|438.77|440.47|438.27|0
1647458140000|2022-03-16 19:15:40|440.72|438.52|440.22|438.02|440.72|438.52|439.22|437.02|0
1647458150000|2022-03-16 19:15:50|439.72|437.52|439.47|437.27|440.22|438.02|439.47|437.27|0
1647458160000|2022-03-16 19:16:00|440.47|438.27|440.72|438.52|440.72|438.52|440.47|438.27|0
1647458170000|2022-03-16 19:16:10|441.72|439.52|441.22|439.02|441.72|439.52|440.97|438.77|0
1647458180000|2022-03-16 19:16:20|439.47|437.27|438.72|436.52|439.72|437.52|438.72|436.52|0
1647458190000|2022-03-16 19:16:30|437.1|434.9|437.97|435.77|438.22|436.02|437.1|434.9|0
1647458200000|2022-03-16 19:16:40|439.47|437.27|439.72|437.52|439.85|437.65|439.47|437.27|0
1647458210000|2022-03-16 19:16:50|438.22|436.02|439.22|437.02|439.22|437.02|438.22|436.02|0
1647458220000|2022-03-16 19:17:00|438.22|436.02|438.97|436.77|438.97|436.77|438.22|436.02|0
1647458230000|2022-03-16 19:17:10|439.47|437.27|438.72|436.52|441.35|439.15|438.72|436.52|0
1647458240000|2022-03-16 19:17:20|437.47|435.27|438.22|436.02|438.22|436.02|436.97|434.77|0
1647458250000|2022-03-16 19:17:30|437.97|435.77|437.97|435.77|437.97|435.77|437.97|435.77|0
1647458260000|2022-03-16 19:17:40|437.47|435.27|436.1|433.9|437.47|435.27|435.72|433.52|0
1647458270000|2022-03-16 19:17:50|436.22|434.02|435.72|433.52|436.47|434.27|435.72|433.52|0
1647458280000|2022-03-16 19:18:00|435.97|433.77|437.22|435.02|437.22|435.02|434.22|432.02|0
1647458290000|2022-03-16 19:18:10|436.47|434.27|436.47|434.27|436.47|434.27|436.22|434.02|0
1647458300000|2022-03-16 19:18:20|436.22|434.02|434.72|432.52|436.22|434.02|434.72|432.52|0
1647458310000|2022-03-16 19:18:30|434.47|432.27|433.85|431.65|434.47|432.27|433.47|431.27|0
1647458320000|2022-03-16 19:18:40|432.72|430.52|432.47|430.27|433.22|431.02|432.22|430.02|0
1647458330000|2022-03-16 19:18:50|428.72|426.52|428.6|426.4|428.72|426.52|427.97|425.77|0
1647458340000|2022-03-16 19:19:00|427.72|425.52|428.47|426.27|428.47|426.27|427.22|425.02|0
1647458350000|2022-03-16 19:19:10|429.1|426.9|428.47|426.27|429.1|426.9|428.47|426.27|0
1647458360000|2022-03-16 19:19:20|427.47|425.27|425.97|423.77|427.47|425.27|425.97|423.77|0
1647458370000|2022-03-16 19:19:30|426.47|424.27|426.97|424.77|427.47|425.27|426.47|424.27|0
1647458380000|2022-03-16 19:19:40|427.1|424.9|426.85|424.65|427.1|424.9|426.85|424.65|0
1647458390000|2022-03-16 19:19:50|426.97|424.77|425.97|423.77|426.97|424.77|425.97|423.77|0
1647458400000|2022-03-16 19:20:00|426.22|424.02|425.47|423.27|426.47|424.27|425.47|423.27|0
1647458410000|2022-03-16 19:20:10|425.72|423.52|427.47|425.27|427.47|425.27|425.47|423.27|0
1647458420000|2022-03-16 19:20:20|427.22|425.02|427.1|424.9|427.22|425.02|426.97|424.77|0
1647458430000|2022-03-16 19:20:30|426.72|424.52|426.97|424.77|427.22|425.02|426.22|424.02|0
1647458440000|2022-03-16 19:20:40|426.35|424.15|424.6|422.4|426.35|424.15|424.6|422.4|0
1647458450000|2022-03-16 19:20:50|424.1|421.9|423.47|421.27|424.22|422.02|423.47|421.27|0
1647458460000|2022-03-16 19:21:00|421.97|419.77|421.72|419.52|422.1|419.9|421.72|419.52|0
1647458470000|2022-03-16 19:21:10|420.97|418.77|420.47|418.27|421.22|419.02|420.47|418.27|0
1647458480000|2022-03-16 19:21:20|419.85|417.65|419.22|417.02|419.85|417.65|419.22|417.02|0
1647458490000|2022-03-16 19:21:30|419.72|417.52|418.72|416.52|419.72|417.52|418.22|416.02|0
1647458500000|2022-03-16 19:21:40|419.47|417.27|419.72|417.52|420.22|418.02|418.47|416.27|0
1647458510000|2022-03-16 19:21:50|419.1|416.9|418.72|416.52|419.1|416.9|418.47|416.27|0
1647458520000|2022-03-16 19:22:00|419.22|417.02|418.47|416.27|419.97|417.77|418.47|416.27|0
1647458530000|2022-03-16 19:22:10|417.47|415.27|420.72|418.52|420.72|418.52|417.47|415.27|0
1647458540000|2022-03-16 19:22:20|420.22|418.02|421.97|419.77|423.22|421.02|420.22|418.02|0
1647458550000|2022-03-16 19:22:30|420.47|418.27|420.72|418.52|420.72|418.52|420.35|418.15|0
1647458560000|2022-03-16 19:22:40|420.47|418.27|421.72|419.52|422.22|420.02|420.47|418.27|0
1647458570000|2022-03-16 19:22:50|422.47|420.27|422.97|420.77|422.97|420.77|422.47|420.27|0
1647458580000|2022-03-16 19:23:00|423.22|421.02|421.72|419.52|423.22|421.02|421.72|419.52|0
1647458590000|2022-03-16 19:23:10|422.47|420.27|419.72|417.52|422.47|420.27|419.72|417.52|0
1647458600000|2022-03-16 19:23:20|420.47|418.27|419.85|417.65|420.47|418.27|419.85|417.65|0
1647458610000|2022-03-16 19:23:30|418.97|416.77|419.47|417.27|419.47|417.27|418.97|416.77|0
1647458620000|2022-03-16 19:23:40|419.22|417.02|420.85|418.65|420.97|418.77|419.22|417.02|0
1647458630000|2022-03-16 19:23:50|419.97|417.77|419.72|417.52|419.97|417.77|418.97|416.77|0
1647458640000|2022-03-16 19:24:00|419.47|417.27|419.97|417.77|420.72|418.52|419.47|417.27|0
1647458650000|2022-03-16 19:24:10|419.72|417.52|418.47|416.27|419.72|417.52|418.47|416.27|0
1647458660000|2022-03-16 19:24:20|418.22|416.02|417.97|415.77|418.22|416.02|417.22|415.02|0
1647458670000|2022-03-16 19:24:30|417.85|415.65|419.22|417.02|419.47|417.27|417.85|415.65|0
1647458680000|2022-03-16 19:24:40|419.72|417.52|420.22|418.02|420.97|418.77|419.72|417.52|0
1647458690000|2022-03-16 19:24:50|420.47|418.27|419.35|417.15|420.47|418.27|419.35|417.15|0
1647458700000|2022-03-16 19:25:00|419.22|417.02|417.72|415.52|419.22|417.02|417.47|415.27|0
1647458710000|2022-03-16 19:25:10|416.72|414.52|417.72|415.52|417.72|415.52|416.47|414.27|0
1647458720000|2022-03-16 19:25:20|416.97|414.77|417.22|415.02|418.22|416.02|416.97|414.77|0
1647458730000|2022-03-16 19:25:30|417.97|415.77|417.22|415.02|418.72|416.52|417.22|415.02|0
1647458740000|2022-03-16 19:25:40|416.85|414.65|416.72|414.52|416.85|414.65|416.47|414.27|0
1647458750000|2022-03-16 19:25:50|416.47|414.27|416.72|414.52|416.97|414.77|416.47|414.27|0
1647458760000|2022-03-16 19:26:00|415.72|413.52|415.6|413.4|416.22|414.02|415.6|413.4|0
1647458770000|2022-03-16 19:26:10|415.47|413.27|415.22|413.02|415.72|413.52|414.72|412.52|0
1647458780000|2022-03-16 19:26:20|416.22|414.02|417.35|415.15|417.35|415.15|416.22|414.02|0
1647458790000|2022-03-16 19:26:30|416.97|414.77|419.47|417.27|419.47|417.27|416.97|414.77|0
1647458800000|2022-03-16 19:26:40|418.97|416.77|417.47|415.27|418.97|416.77|417.47|415.27|0
1647458810000|2022-03-16 19:26:50|417.6|415.4|417.6|415.4|417.6|415.4|417.22|415.02|0
1647458820000|2022-03-16 19:27:00|417.47|415.27|418.97|416.77|418.97|416.77|417.47|415.27|0
1647458830000|2022-03-16 19:27:10|418.22|416.02|419.22|417.02|419.22|417.02|418.22|416.02|0
1647458840000|2022-03-16 19:27:20|418.97|416.77|419.72|417.52|419.72|417.52|418.97|416.77|0
1647458850000|2022-03-16 19:27:30|418.97|416.77|419.22|417.02|419.22|417.02|418.85|416.65|0
1647458860000|2022-03-16 19:27:40|418.97|416.77|418.97|416.77|419.22|417.02|418.47|416.27|0
1647458870000|2022-03-16 19:27:50|418.35|416.15|417.6|415.4|418.35|416.15|417.6|415.4|0
1647458880000|2022-03-16 19:28:00|417.47|415.27|418.97|416.77|418.97|416.77|417.47|415.27|0
1647458890000|2022-03-16 19:28:10|419.72|417.52|419.72|417.52|420.72|418.52|419.72|417.52|0
1647458900000|2022-03-16 19:28:20|419.1|416.9|420.35|418.15|420.35|418.15|419.1|416.9|0
1647458910000|2022-03-16 19:28:30|419.22|417.02|420.47|418.27|420.47|418.27|419.22|417.02|0
1647458920000|2022-03-16 19:28:40|419.47|417.27|419.47|417.27|419.47|417.27|419.47|417.27|0
1647458930000|2022-03-16 19:28:50|419.1|416.9|418.72|416.52|419.1|416.9|418.72|416.52|0
1647458940000|2022-03-16 19:29:00|418.6|416.4|418.6|416.4|418.6|416.4|418.6|416.4|0
1647458950000|2022-03-16 19:29:10|419.47|417.27|418.97|416.77|419.72|417.52|418.72|416.52|0
1647458960000|2022-03-16 19:29:20|418.22|416.02|419.1|416.9|419.35|417.15|418.22|416.02|0
1647458970000|2022-03-16 19:29:30|418.72|416.52|417.97|415.77|418.72|416.52|417.47|415.27|0
1647458980000|2022-03-16 19:29:40|417.72|415.52|418.47|416.27|418.47|416.27|417.72|415.52|0
1647458990000|2022-03-16 19:29:50|418.6|416.4|417.97|415.77|418.6|416.4|417.97|415.77|0
1647459000000|2022-03-16 19:30:00|417.72|415.52|418.22|416.02|418.6|416.4|417.35|415.15|0
1647459010000|2022-03-16 19:30:10|417.47|415.27|418.72|416.52|418.72|416.52|417.35|415.15|0
1647459020000|2022-03-16 19:30:20|418.97|416.77|421.47|419.27|421.47|419.27|418.97|416.77|0
1647459030000|2022-03-16 19:30:30|421.72|419.52|422.22|420.02|422.22|420.02|421.47|419.27|0
1647459040000|2022-03-16 19:30:40|421.6|419.4|421.47|419.27|421.6|419.4|421.47|419.27|0
1647459050000|2022-03-16 19:30:50|421.22|419.02|421.47|419.27|421.47|419.27|421.22|419.02|0
1647459060000|2022-03-16 19:31:00|421.22|419.02|419.47|417.27|421.22|419.02|419.47|417.27|0
1647459070000|2022-03-16 19:31:10|419.22|417.02|421.22|419.02|421.22|419.02|419.22|417.02|0
1647459080000|2022-03-16 19:31:20|421.35|419.15|423.22|421.02|423.22|421.02|421.22|419.02|0
1647459090000|2022-03-16 19:31:30|422.97|420.77|424.97|422.77|424.97|422.77|422.97|420.77|0
1647459100000|2022-03-16 19:31:40|425.1|422.9|425.35|423.15|425.72|423.52|425.1|422.9|0
1647459110000|2022-03-16 19:31:50|424.47|422.27|423.72|421.52|424.47|422.27|423.22|421.02|0
1647459120000|2022-03-16 19:32:00|423.97|421.77|424.47|422.27|424.72|422.52|423.97|421.77|0
1647459130000|2022-03-16 19:32:10|424.22|422.02|424.47|422.27|424.97|422.77|424.22|422.02|0
1647459140000|2022-03-16 19:32:20|425.22|423.02|425.22|423.02|425.22|423.02|425.22|423.02|0
1647459150000|2022-03-16 19:32:30|425.72|423.52|426.22|424.02|426.22|424.02|425.72|423.52|0
1647459160000|2022-03-16 19:32:40|426.72|424.52|425.72|423.52|426.72|424.52|424.72|422.52|0
1647459170000|2022-03-16 19:32:50|425.97|423.77|426.97|424.77|426.97|424.77|425.97|423.77|0
1647459180000|2022-03-16 19:33:00|427.22|425.02|426.22|424.02|427.22|425.02|425.97|423.77|0
1647459190000|2022-03-16 19:33:10|426.47|424.27|426.72|424.52|427.22|425.02|426.47|424.27|0
1647459200000|2022-03-16 19:33:20|426.97|424.77|428.47|426.27|428.47|426.27|426.97|424.77|0
1647459210000|2022-03-16 19:33:30|427.97|425.77|426.22|424.02|427.97|425.77|426.22|424.02|0
1647459220000|2022-03-16 19:33:40|426.47|424.27|424.72|422.52|426.47|424.27|424.72|422.52|0
1647459230000|2022-03-16 19:33:50|424.97|422.77|425.47|423.27|425.47|423.27|424.22|422.02|0
1647459240000|2022-03-16 19:34:00|426.47|424.27|427.22|425.02|427.22|425.02|426.47|424.27|0
1647459250000|2022-03-16 19:34:10|426.22|424.02|425.72|423.52|426.22|424.02|425.47|423.27|0
1647459260000|2022-03-16 19:34:20|426.22|424.02|425.6|423.4|426.22|424.02|425.6|423.4|0
1647459270000|2022-03-16 19:34:30|424.97|422.77|423.97|421.77|424.97|422.77|423.97|421.77|0
1647459280000|2022-03-16 19:34:40|423.6|421.4|422.97|420.77|423.6|421.4|422.97|420.77|0
1647459290000|2022-03-16 19:34:50|422.6|420.4|423.72|421.52|423.72|421.52|422.6|420.4|0
1647459300000|2022-03-16 19:35:00|424.22|422.02|422.47|420.27|424.22|422.02|422.47|420.27|0
1647459310000|2022-03-16 19:35:10|423.47|421.27|424.72|422.52|424.72|422.52|423.47|421.27|0
1647459320000|2022-03-16 19:35:20|424.97|422.77|425.6|423.4|425.6|423.4|424.35|422.15|0
1647459330000|2022-03-16 19:35:30|425.72|423.52|426.35|424.15|426.35|424.15|425.47|423.27|0
1647459340000|2022-03-16 19:35:40|426.22|424.02|426.35|424.15|426.47|424.27|426.22|424.02|0
1647459350000|2022-03-16 19:35:50|426.6|424.4|426.47|424.27|426.6|424.4|424.97|422.77|0
1647459360000|2022-03-16 19:36:00|426.72|424.52|426.72|424.52|426.72|424.52|426.47|424.27|0
1647459370000|2022-03-16 19:36:10|426.22|424.02|425.97|423.77|426.22|424.02|425.72|423.52|0
1647459380000|2022-03-16 19:36:20|425.72|423.52|424.72|422.52|425.72|423.52|424.72|422.52|0
1647459390000|2022-03-16 19:36:30|424.97|422.77|424.97|422.77|425.47|423.27|424.97|422.77|0
1647459400000|2022-03-16 19:36:40|424.47|422.27|423.47|421.27|424.47|422.27|422.97|420.77|0
1647459410000|2022-03-16 19:36:50|423.72|421.52|424.1|421.9|424.1|421.9|423.47|421.27|0
1647459420000|2022-03-16 19:37:00|424.22|422.02|425.22|423.02|425.22|423.02|424.22|422.02|0
1647459430000|2022-03-16 19:37:10|425.35|423.15|423.72|421.52|425.35|423.15|423.72|421.52|0
1647459440000|2022-03-16 19:37:20|423.97|421.77|423.97|421.77|423.97|421.77|423.97|421.77|0
1647459450000|2022-03-16 19:37:30|424.1|421.9|424.47|422.27|424.47|422.27|423.47|421.27|0
1647459460000|2022-03-16 19:37:40|425.22|423.02|424.72|422.52|425.22|423.02|424.72|422.52|0
1647459470000|2022-03-16 19:37:50|424.97|422.77|424.72|422.52|424.97|422.77|424.72|422.52|0
1647459480000|2022-03-16 19:38:00|424.22|422.02|422.97|420.77|424.22|422.02|422.97|420.77|0
1647459490000|2022-03-16 19:38:10|422.6|420.4|422.85|420.65|422.85|420.65|422.22|420.02|0
1647459500000|2022-03-16 19:38:20|422.97|420.77|422.1|419.9|422.97|420.77|422.1|419.9|0
1647459510000|2022-03-16 19:38:30|421.47|419.27|422.22|420.02|422.22|420.02|421.47|419.27|0
1647459520000|2022-03-16 19:38:40|422.35|420.15|423.22|421.02|423.22|421.02|422.35|420.15|0
1647459530000|2022-03-16 19:38:50|422.85|420.65|422.72|420.52|422.97|420.77|422.72|420.52|0
1647459540000|2022-03-16 19:39:00|421.72|419.52|421.47|419.27|421.72|419.52|421.35|419.15|0
1647459550000|2022-03-16 19:39:10|420.22|418.02|421.72|419.52|421.72|419.52|420.22|418.02|0
1647459560000|2022-03-16 19:39:20|422.22|420.02|421.97|419.77|422.22|420.02|421.97|419.77|0
1647459570000|2022-03-16 19:39:30|421.22|419.02|420.72|418.52|421.22|419.02|420.72|418.52|0
1647459580000|2022-03-16 19:39:40|420.6|418.4|420.72|418.52|420.72|418.52|420.6|418.4|0
1647459590000|2022-03-16 19:39:50|420.97|418.77|420.47|418.27|421.22|419.02|420.47|418.27|0
1647459600000|2022-03-16 19:40:00|420.22|418.02|421.22|419.02|421.47|419.27|420.22|418.02|0
1647459610000|2022-03-16 19:40:10|420.22|418.02|419.97|417.77|420.47|418.27|419.97|417.77|0
1647459620000|2022-03-16 19:40:20|419.72|417.52|421.22|419.02|421.22|419.02|419.72|417.52|0
1647459630000|2022-03-16 19:40:30|421.47|419.27|422.72|420.52|422.72|420.52|421.47|419.27|0
1647459640000|2022-03-16 19:40:40|422.97|420.77|421.22|419.02|422.97|420.77|421.22|419.02|0
1647459650000|2022-03-16 19:40:50|421.6|419.4|421.22|419.02|421.6|419.4|421.22|419.02|0
1647459660000|2022-03-16 19:41:00|421.72|419.52|420.22|418.02|421.72|419.52|420.22|418.02|0
1647459670000|2022-03-16 19:41:10|419.47|417.27|419.47|417.27|419.47|417.27|418.97|416.77|0
1647459680000|2022-03-16 19:41:20|421.22|419.02|421.97|419.77|422.72|420.52|421.22|419.02|0
1647459690000|2022-03-16 19:41:30|422.22|420.02|420.72|418.52|422.22|420.02|420.72|418.52|0
1647459700000|2022-03-16 19:41:40|420.47|418.27|419.85|417.65|420.47|418.27|419.85|417.65|0
1647459710000|2022-03-16 19:41:50|419.72|417.52|420.35|418.15|420.35|418.15|419.72|417.52|0
1647459720000|2022-03-16 19:42:00|420.72|418.52|419.22|417.02|421.22|419.02|419.22|417.02|0
1647459730000|2022-03-16 19:42:10|419.72|417.52|419.47|417.27|419.72|417.52|419.22|417.02|0
1647459740000|2022-03-16 19:42:20|419.72|417.52|419.97|417.77|419.97|417.77|419.72|417.52|0
1647459750000|2022-03-16 19:42:30|420.22|418.02|421.22|419.02|421.22|419.02|420.22|418.02|0
1647459760000|2022-03-16 19:42:40|421.47|419.27|421.22|419.02|421.47|419.27|420.97|418.77|0
1647459770000|2022-03-16 19:42:50|422.72|420.52|421.97|419.77|422.72|420.52|421.97|419.77|0
1647459780000|2022-03-16 19:43:00|422.22|420.02|423.22|421.02|424.22|422.02|422.22|420.02|0
1647459790000|2022-03-16 19:43:10|423.47|421.27|422.72|420.52|423.47|421.27|422.72|420.52|0
1647459800000|2022-03-16 19:43:20|422.22|420.02|421.97|419.77|422.72|420.52|421.97|419.77|0
1647459810000|2022-03-16 19:43:30|422.47|420.27|422.35|420.15|422.72|420.52|422.35|420.15|0
1647459820000|2022-03-16 19:43:40|422.22|420.02|423.97|421.77|423.97|421.77|422.22|420.02|0
1647459830000|2022-03-16 19:43:50|424.47|422.27|423.6|421.4|424.47|422.27|423.47|421.27|0
1647459840000|2022-03-16 19:44:00|422.6|420.4|422.47|420.27|422.6|420.4|422.47|420.27|0
1647459850000|2022-03-16 19:44:10|422.1|419.9|423.22|421.02|423.22|421.02|422.1|419.9|0
1647459860000|2022-03-16 19:44:20|423.47|421.27|423.6|421.4|423.6|421.4|423.47|421.27|0
1647459870000|2022-03-16 19:44:30|423.72|421.52|423.47|421.27|424.97|422.77|423.47|421.27|0
1647459880000|2022-03-16 19:44:40|422.72|420.52|422.47|420.27|422.72|420.52|422.22|420.02|0
1647459890000|2022-03-16 19:44:50|422.22|420.02|422.72|420.52|422.72|420.52|422.22|420.02|0
1647459900000|2022-03-16 19:45:00|421.97|419.77|420.72|418.52|422.72|420.52|420.22|418.02|0
1647459910000|2022-03-16 19:45:10|420.47|418.27|422.47|420.27|422.47|420.27|420.47|418.27|0
1647459920000|2022-03-16 19:45:20|422.97|420.77|424.22|422.02|424.22|422.02|422.97|420.77|0
1647459930000|2022-03-16 19:45:30|423.47|421.27|420.47|418.27|423.47|421.27|420.47|418.27|0
1647459940000|2022-03-16 19:45:40|419.97|417.77|419.72|417.52|419.97|417.77|419.6|417.4|0
1647459950000|2022-03-16 19:45:50|419.22|417.02|417.97|415.77|419.22|417.02|417.97|415.77|0
1647459960000|2022-03-16 19:46:00|417.47|415.27|416.47|414.27|417.47|415.27|416.47|414.27|0
1647459970000|2022-03-16 19:46:10|416.97|414.77|418.22|416.02|418.22|416.02|416.97|414.77|0
1647459980000|2022-03-16 19:46:20|416.97|414.77|417.6|415.4|418.1|415.9|416.97|414.77|0
1647459990000|2022-03-16 19:46:30|417.47|415.27|415.72|413.52|417.47|415.27|415.72|413.52|0
1647460000000|2022-03-16 19:46:40|415.97|413.77|415.97|413.77|416.47|414.27|415.72|413.52|0
1647460010000|2022-03-16 19:46:50|415.72|413.52|415.47|413.27|415.72|413.52|414.85|412.65|0
1647460020000|2022-03-16 19:47:00|414.1|411.9|412.22|410.02|414.1|411.9|412.22|410.02|0
1647460030000|2022-03-16 19:47:10|412.97|410.77|412.47|410.27|412.97|410.77|411.72|409.52|0
1647460040000|2022-03-16 19:47:20|412.97|410.77|411.22|409.02|412.97|410.77|411.22|409.02|0
1647460050000|2022-03-16 19:47:30|410.97|408.77|411.47|409.27|412.47|410.27|410.97|408.77|0
1647460060000|2022-03-16 19:47:40|411.72|409.52|412.47|410.27|412.72|410.52|411.6|409.4|0
1647460070000|2022-03-16 19:47:50|412.72|410.52|412.72|410.52|413.1|410.9|412.72|410.52|0
1647460080000|2022-03-16 19:48:00|411.72|409.52|412.1|409.9|412.1|409.9|411.72|409.52|0
1647460090000|2022-03-16 19:48:10|413.47|411.27|411.47|409.27|413.47|411.27|411.47|409.27|0
1647460100000|2022-03-16 19:48:20|411.6|409.4|411.22|409.02|411.6|409.4|411.1|408.9|0
1647460110000|2022-03-16 19:48:30|410.85|408.65|410.22|408.02|410.97|408.77|410.22|408.02|0
1647460120000|2022-03-16 19:48:40|409.97|407.77|411.35|409.15|411.72|409.52|409.97|407.77|0
1647460130000|2022-03-16 19:48:50|411.47|409.27|411.22|409.02|411.47|409.27|410.72|408.52|0
1647460140000|2022-03-16 19:49:00|411.47|409.27|411.72|409.52|411.72|409.52|409.85|407.65|0
1647460150000|2022-03-16 19:49:10|411.97|409.77|411.22|409.02|411.97|409.77|410.6|408.4|0
1647460160000|2022-03-16 19:49:20|410.97|408.77|410.72|408.52|411.1|408.9|410.72|408.52|0
1647460170000|2022-03-16 19:49:30|410.97|408.77|409.22|407.02|411.47|409.27|409.22|407.02|0
1647460180000|2022-03-16 19:49:40|409.72|407.52|410.22|408.02|410.47|408.27|409.72|407.52|0
1647460190000|2022-03-16 19:49:50|409.47|407.27|409.47|407.27|409.47|407.27|409.35|407.15|0
1647460200000|2022-03-16 19:50:00|407.72|405.52|407.72|405.52|408.22|406.02|407.72|405.52|0
1647460210000|2022-03-16 19:50:10|408.47|406.27|411.22|409.02|411.35|409.15|408.47|406.27|0
1647460220000|2022-03-16 19:50:20|410.72|408.52|408.72|406.52|410.72|408.52|408.72|406.52|0
1647460230000|2022-03-16 19:50:30|408.47|406.27|407.72|405.52|408.6|406.4|407.72|405.52|0
1647460240000|2022-03-16 19:50:40|406.72|404.52|406.97|404.77|407.22|405.02|406.72|404.52|0
1647460250000|2022-03-16 19:50:50|406.72|404.52|405.97|403.77|406.72|404.52|405.97|403.77|0
1647460260000|2022-03-16 19:51:00|406.47|404.27|405.97|403.77|406.47|404.27|405.72|403.52|0
1647460270000|2022-03-16 19:51:10|405.72|403.52|406.22|404.02|406.22|404.02|405.72|403.52|0
1647460280000|2022-03-16 19:51:20|405.97|403.77|405.72|403.52|406.72|404.52|405.72|403.52|0
1647460290000|2022-03-16 19:51:30|405.97|403.77|406.97|404.77|406.97|404.77|405.97|403.77|0
1647460300000|2022-03-16 19:51:40|406.72|404.52|407.97|405.77|407.97|405.77|406.72|404.52|0
1647460310000|2022-03-16 19:51:50|407.47|405.27|407.47|405.27|407.72|405.52|407.47|405.27|0
1647460320000|2022-03-16 19:52:00|407.22|405.02|407.22|405.02|407.47|405.27|407.22|405.02|0
1647460330000|2022-03-16 19:52:10|406.47|404.27|406.47|404.27|406.97|404.77|406.22|404.02|0
1647460340000|2022-03-16 19:52:20|405.72|403.52|405.72|403.52|406.22|404.02|405.72|403.52|0
1647460350000|2022-03-16 19:52:30|406.47|404.27|406.72|404.52|406.72|404.52|406.47|404.27|0
1647460360000|2022-03-16 19:52:40|407.22|405.02|407.97|405.77|407.97|405.77|407.22|405.02|0
1647460370000|2022-03-16 19:52:50|406.47|404.27|405.97|403.77|406.47|404.27|405.97|403.77|0
1647460380000|2022-03-16 19:53:00|406.35|404.15|404.97|402.77|406.35|404.15|404.97|402.77|0
1647460390000|2022-03-16 19:53:10|405.47|403.27|405.97|403.77|405.97|403.77|404.97|402.77|0
1647460400000|2022-03-16 19:53:20|405.47|403.27|406.47|404.27|406.47|404.27|405.47|403.27|0
1647460410000|2022-03-16 19:53:30|405.97|403.77|404.47|402.27|405.97|403.77|404.47|402.27|0
1647460420000|2022-03-16 19:53:40|404.22|402.02|405.72|403.52|405.97|403.77|404.22|402.02|0
1647460430000|2022-03-16 19:53:50|406.22|404.02|405.22|403.02|406.22|404.02|404.97|402.77|0
1647460440000|2022-03-16 19:54:00|405.72|403.52|406.97|404.77|406.97|404.77|405.72|403.52|0
1647460450000|2022-03-16 19:54:10|405.97|403.77|405.35|403.15|405.97|403.77|405.35|403.15|0
1647460460000|2022-03-16 19:54:20|404.72|402.52|404.97|402.77|405.72|403.52|404.72|402.52|0
1647460470000|2022-03-16 19:54:30|404.47|402.27|404.97|402.77|404.97|402.77|404.22|402.02|0
1647460480000|2022-03-16 19:54:40|405.22|403.02|404.22|402.02|405.22|403.02|404.22|402.02|0
1647460490000|2022-03-16 19:54:50|404.97|402.77|405.47|403.27|405.47|403.27|404.97|402.77|0
1647460500000|2022-03-16 19:55:00|405.22|403.02|407.97|405.77|407.97|405.77|405.22|403.02|0
1647460510000|2022-03-16 19:55:10|407.47|405.27|407.22|405.02|407.97|405.77|407.22|405.02|0
1647460520000|2022-03-16 19:55:20|405.72|403.52|405.22|403.02|406.22|404.02|405.22|403.02|0
1647460530000|2022-03-16 19:55:30|405.97|403.77|406.1|403.9|406.22|404.02|405.97|403.77|0
1647460540000|2022-03-16 19:55:40|405.72|403.52|405.47|403.27|405.72|403.52|405.47|403.27|0
1647460550000|2022-03-16 19:55:50|404.72|402.52|403.47|401.27|404.72|402.52|403.47|401.27|0
1647460560000|2022-03-16 19:56:00|403.72|401.52|403.97|401.77|403.97|401.77|403.47|401.27|0
1647460570000|2022-03-16 19:56:10|403.72|401.52|403.72|401.52|403.97|401.77|403.72|401.52|0
1647460580000|2022-03-16 19:56:20|403.97|401.77|403.72|401.52|403.97|401.77|403.72|401.52|0
1647460590000|2022-03-16 19:56:30|403.22|401.02|403.22|401.02|403.47|401.27|403.22|401.02|0
1647460600000|2022-03-16 19:56:40|403.72|401.52|402.47|400.27|403.72|401.52|402.47|400.27|0
1647460610000|2022-03-16 19:56:50|402.6|400.4|401.47|399.27|402.6|400.4|401.47|399.27|0
1647460620000|2022-03-16 19:57:00|400.97|398.77|400.47|398.27|401.22|399.02|400.47|398.27|0
1647460630000|2022-03-16 19:57:10|400.72|398.52|401.72|399.52|402.22|400.02|400.72|398.52|0
1647460640000|2022-03-16 19:57:20|402.22|400.02|402.97|400.77|402.97|400.77|402.22|400.02|0
1647460650000|2022-03-16 19:57:30|403.22|401.02|403.72|401.52|403.72|401.52|403.22|401.02|0
1647460660000|2022-03-16 19:57:40|403.47|401.27|403.72|401.52|403.97|401.77|403.47|401.27|0
1647460670000|2022-03-16 19:57:50|402.47|400.27|401.22|399.02|402.47|400.27|401.22|399.02|0
1647460680000|2022-03-16 19:58:00|401.47|399.27|402.22|400.02|402.22|400.02|401.47|399.27|0
1647460690000|2022-03-16 19:58:10|402.47|400.27|402.72|400.52|402.72|400.52|402.47|400.27|0
1647460700000|2022-03-16 19:58:20|402.47|400.27|401.97|399.77|402.47|400.27|401.97|399.77|0
1647460710000|2022-03-16 19:58:30|401.72|399.52|400.47|398.27|401.72|399.52|400.47|398.27|0
1647460720000|2022-03-16 19:58:40|400.22|398.02|399.72|397.52|400.22|398.02|399.72|397.52|0
1647460730000|2022-03-16 19:58:50|399.85|397.65|398.97|396.77|399.97|397.77|398.97|396.77|0
1647460740000|2022-03-16 19:59:00|399.22|397.02|397.97|395.77|399.22|397.02|397.97|395.77|0
1647460750000|2022-03-16 19:59:10|398.22|396.02|397.97|395.77|398.22|396.02|397.97|395.77|0
1647460760000|2022-03-16 19:59:20|398.22|396.02|396.97|394.77|398.22|396.02|396.72|394.52|0
1647460770000|2022-03-16 19:59:30|396.72|394.52|394.47|392.27|396.72|394.52|394.47|392.27|0
1647460780000|2022-03-16 19:59:40|394.22|392.02|392.47|390.27|394.22|392.02|392.47|390.27|0
1647460790000|2022-03-16 19:59:50|392.72|390.52|392.22|390.02|392.72|390.52|392.22|390.02|0
1647460800000|2022-03-16 20:00:00|391.47|389.27|391.97|389.77|392.22|390.02|391.47|389.27|0
1647460810000|2022-03-16 20:00:10|391.47|389.27|391.97|389.77|392.22|390.02|391.47|389.27|0
1647460820000|2022-03-16 20:00:20|392.22|390.02|391.22|389.02|392.22|390.02|391.22|389.02|0
1647460830000|2022-03-16 20:00:30|391.47|389.27|391.47|389.27|391.97|389.77|391.47|389.27|0
1647460840000|2022-03-16 20:00:40|391.72|389.52|392.22|390.02|392.22|390.02|391.72|389.52|0
1647460850000|2022-03-16 20:00:50|392.72|390.52|393.47|391.27|393.72|391.52|392.72|390.52|0
1647460860000|2022-03-16 20:01:00|394.22|392.02|393.97|391.77|394.22|392.02|393.97|391.77|0
1647460870000|2022-03-16 20:01:10|393.72|391.52|394.22|392.02|394.22|392.02|393.47|391.27|0
1647460880000|2022-03-16 20:01:20|394.72|392.52|395.22|393.02|395.22|393.02|394.22|392.02|0
1647460890000|2022-03-16 20:01:30|394.97|392.77|395.22|393.02|395.47|393.27|394.97|392.77|0
1647460900000|2022-03-16 20:01:40|394.97|392.77|395.22|393.02|395.22|393.02|394.97|392.77|0
1647460910000|2022-03-16 20:01:50|394.72|392.52|394.97|392.77|394.97|392.77|394.72|392.52|0
1647460920000|2022-03-16 20:02:00|394.72|392.52|394.72|392.52|394.97|392.77|394.72|392.52|0
1647460930000|2022-03-16 20:02:10|394.97|392.77|395.47|393.27|395.47|393.27|394.97|392.77|0
1647460940000|2022-03-16 20:02:20|395.22|393.02|395.22|393.02|395.47|393.27|395.22|393.02|0
1647460950000|2022-03-16 20:02:30|395.47|393.27|395.47|393.27|395.47|393.27|395.22|393.02|0
1647460960000|2022-03-16 20:02:40|395.97|393.77|395.72|393.52|395.97|393.77|395.72|393.52|0
1647460970000|2022-03-16 20:02:50|395.97|393.77|395.97|393.77|396.22|394.02|395.97|393.77|0
1647460980000|2022-03-16 20:03:00|395.47|393.27|395.47|393.27|395.47|393.27|395.22|393.02|0
1647460990000|2022-03-16 20:03:10|395.72|393.52|396.47|394.27|396.47|394.27|395.72|393.52|0
1647461000000|2022-03-16 20:03:20|396.97|394.77|396.22|394.02|396.97|394.77|396.22|394.02|0
1647461010000|2022-03-16 20:03:30|395.47|393.27|395.6|393.4|395.72|393.52|395.22|393.02|0
1647461020000|2022-03-16 20:03:40|395.72|393.52|395.97|393.77|395.97|393.77|395.72|393.52|0
1647461030000|2022-03-16 20:03:50|395.22|393.02|396.22|394.02|396.22|394.02|395.22|393.02|0
1647461040000|2022-03-16 20:04:00|396.97|394.77|396.97|394.77|396.97|394.77|396.72|394.52|0
1647461050000|2022-03-16 20:04:10|396.85|394.65|396.97|394.77|396.97|394.77|396.72|394.52|0
1647461060000|2022-03-16 20:04:20|396.72|394.52|396.97|394.77|396.97|394.77|396.72|394.52|0
1647461070000|2022-03-16 20:04:30|397.22|395.02|397.47|395.27|397.47|395.27|396.97|394.77|0
1647461080000|2022-03-16 20:04:40|397.22|395.02|397.22|395.02|397.47|395.27|396.97|394.77|0
1647461090000|2022-03-16 20:04:50|396.72|394.52|396.85|394.65|396.85|394.65|396.72|394.52|0
1647461100000|2022-03-16 20:05:00|396.97|394.77|396.97|394.77|397.22|395.02|396.72|394.52|0
1647461110000|2022-03-16 20:05:10|396.72|394.52|395.97|393.77|396.72|394.52|395.97|393.77|0
1647461120000|2022-03-16 20:05:20|396.22|394.02|396.6|394.4|396.72|394.52|396.22|394.02|0
1647461130000|2022-03-16 20:05:30|396.72|394.52|396.22|394.02|396.72|394.52|396.22|394.02|0
1647461140000|2022-03-16 20:05:40|395.97|393.77|395.72|393.52|395.97|393.77|395.72|393.52|0
1647461150000|2022-03-16 20:05:50|395.22|393.02|395.47|393.27|395.47|393.27|395.22|393.02|0
1647461160000|2022-03-16 20:06:00|395.72|393.52|395.72|393.52|395.85|393.65|395.72|393.52|0
1647461170000|2022-03-16 20:06:10|395.97|393.77|395.47|393.27|395.97|393.77|395.47|393.27|0
1647461180000|2022-03-16 20:06:20|395.22|393.02|395.47|393.27|395.47|393.27|395.22|393.02|0
1647461190000|2022-03-16 20:06:30|395.6|393.4|395.97|393.77|395.97|393.77|395.6|393.4|0
1647461200000|2022-03-16 20:06:40|395.72|393.52|395.47|393.27|395.72|393.52|395.47|393.27|0
1647461210000|2022-03-16 20:06:50|395.72|393.52|395.47|393.27|395.97|393.77|395.47|393.27|0
1647461220000|2022-03-16 20:07:00|395.35|393.15|395.22|393.02|395.35|393.15|395.22|393.02|0
1647461230000|2022-03-16 20:07:10|395.47|393.27|395.47|393.27|395.47|393.27|395.47|393.27|0
1647461240000|2022-03-16 20:07:20|395.72|393.52|395.72|393.52|395.72|393.52|395.72|393.52|0
1647461260000|2022-03-16 20:07:40|395.47|393.27|395.72|393.52|395.72|393.52|395.47|393.27|0
1647461270000|2022-03-16 20:07:50|395.85|393.65|395.72|393.52|395.97|393.77|395.72|393.52|0
1647461280000|2022-03-16 20:08:00|395.47|393.27|395.97|393.77|395.97|393.77|395.47|393.27|0
1647461290000|2022-03-16 20:08:10|395.85|393.65|396.22|394.02|396.22|394.02|395.85|393.65|0
1647461300000|2022-03-16 20:08:20|395.97|393.77|395.72|393.52|395.97|393.77|395.72|393.52|0
1647461310000|2022-03-16 20:08:30|395.97|393.77|395.47|393.27|395.97|393.77|395.47|393.27|0
1647461320000|2022-03-16 20:08:40|395.97|393.77|395.97|393.77|395.97|393.77|395.97|393.77|0
1647461330000|2022-03-16 20:08:50|396.22|394.02|396.22|394.02|396.22|394.02|396.22|394.02|0
1647461340000|2022-03-16 20:09:00|395.97|393.77|395.97|393.77|396.22|394.02|395.97|393.77|0
1647461350000|2022-03-16 20:09:10|396.22|394.02|395.72|393.52|396.22|394.02|395.72|393.52|0
1647461360000|2022-03-16 20:09:20|395.6|393.4|395.47|393.27|395.72|393.52|395.47|393.27|0
1647461370000|2022-03-16 20:09:30|395.72|393.52|395.72|393.52|395.72|393.52|395.72|393.52|0
1647461380000|2022-03-16 20:09:40|395.47|393.27|395.47|393.27|395.47|393.27|395.47|393.27|0
1647461390000|2022-03-16 20:09:50|395.22|393.02|394.97|392.77|395.47|393.27|394.97|392.77|0
1647461400000|2022-03-16 20:10:00|395.22|393.02|394.97|392.77|395.22|393.02|394.97|392.77|0
1647461430000|2022-03-16 20:10:30|394.72|392.52|394.72|392.52|394.72|392.52|394.72|392.52|0
1647461440000|2022-03-16 20:10:40|394.6|392.4|394.97|392.77|394.97|392.77|394.47|392.27|0
1647461450000|2022-03-16 20:10:50|394.72|392.52|394.47|392.27|394.72|392.52|394.47|392.27|0
1647461460000|2022-03-16 20:11:00|394.22|392.02|393.97|391.77|394.22|392.02|393.97|391.77|0
1647461470000|2022-03-16 20:11:10|393.72|391.52|393.47|391.27|393.72|391.52|393.47|391.27|0
1647461480000|2022-03-16 20:11:20|392.97|390.77|393.47|391.27|393.72|391.52|392.97|390.77|0
1647461490000|2022-03-16 20:11:30|393.72|391.52|393.47|391.27|393.72|391.52|393.47|391.27|0
1647461500000|2022-03-16 20:11:40|393.72|391.52|393.47|391.27|393.72|391.52|393.47|391.27|0
1647461510000|2022-03-16 20:11:50|393.72|391.52|393.72|391.52|393.72|391.52|393.72|391.52|0
1647461520000|2022-03-16 20:12:00|393.47|391.27|393.22|391.02|393.72|391.52|393.22|391.02|0
1647461530000|2022-03-16 20:12:10|392.97|390.77|392.22|390.02|392.97|390.77|392.22|390.02|0
1647461540000|2022-03-16 20:12:20|391.97|389.77|391.72|389.52|392.22|390.02|391.72|389.52|0
1647461550000|2022-03-16 20:12:30|390.97|388.77|390.22|388.02|390.97|388.77|390.22|388.02|0
1647461560000|2022-03-16 20:12:40|389.72|387.52|389.72|387.52|389.97|387.77|388.97|386.77|0
1647461570000|2022-03-16 20:12:50|390.22|388.02|390.97|388.77|390.97|388.77|390.22|388.02|0
1647461580000|2022-03-16 20:13:00|391.22|389.02|390.35|388.15|391.47|389.27|390.35|388.15|0
1647461590000|2022-03-16 20:13:10|389.97|387.77|391.47|389.27|391.47|389.27|389.97|387.77|0
1647461600000|2022-03-16 20:13:20|391.72|389.52|390.72|388.52|391.72|389.52|390.72|388.52|0
1647461610000|2022-03-16 20:13:30|390.47|388.27|391.47|389.27|391.72|389.52|390.47|388.27|0
1647461620000|2022-03-16 20:13:40|391.6|389.4|391.47|389.27|391.72|389.52|391.47|389.27|0
1647461630000|2022-03-16 20:13:50|391.97|389.77|392.22|390.02|392.22|390.02|391.97|389.77|0
1647461640000|2022-03-16 20:14:00|391.72|389.52|391.97|389.77|392.22|390.02|391.72|389.52|0
1647461650000|2022-03-16 20:14:10|392.22|390.02|392.47|390.27|392.47|390.27|392.22|390.02|0
1647461660000|2022-03-16 20:14:20|392.72|390.52|392.72|390.52|392.72|390.52|392.47|390.27|0
1647461670000|2022-03-16 20:14:30|392.97|390.77|392.22|390.02|392.97|390.77|392.22|390.02|0
1647461680000|2022-03-16 20:14:40|392.47|390.27|392.22|390.02|392.47|390.27|392.22|390.02|0
1647461690000|2022-03-16 20:14:50|392.47|390.27|392.97|390.77|392.97|390.77|392.47|390.27|0
1647461710000|2022-03-16 20:15:10|393.42|390.82|393.67|391.07|393.67|391.07|393.42|390.82|0
1647461720000|2022-03-16 20:15:20|393.42|390.82|393.17|390.57|393.42|390.82|393.17|390.57|0
1647461730000|2022-03-16 20:15:30|392.92|390.32|392.67|390.07|392.92|390.32|392.42|389.82|0
1647461740000|2022-03-16 20:15:40|392.42|389.82|392.67|390.07|392.67|390.07|392.17|389.57|0
1647461750000|2022-03-16 20:15:50|392.42|389.82|392.42|389.82|392.42|389.82|392.42|389.82|0
1647461760000|2022-03-16 20:16:00|392.3|389.7|392.17|389.57|392.3|389.7|392.17|389.57|0
1647461770000|2022-03-16 20:16:10|392.42|389.82|392.17|389.57|392.67|390.07|392.17|389.57|0
1647461780000|2022-03-16 20:16:20|392.42|389.82|392.05|389.45|392.42|389.82|391.92|389.32|0
1647461790000|2022-03-16 20:16:30|391.92|389.32|391.42|388.82|391.92|389.32|391.42|388.82|0
1647461800000|2022-03-16 20:16:40|391.17|388.57|390.92|388.32|391.17|388.57|390.92|388.32|0
1647461810000|2022-03-16 20:16:50|391.17|388.57|390.42|387.82|391.17|388.57|390.42|387.82|0
1647461820000|2022-03-16 20:17:00|390.17|387.57|390.67|388.07|390.67|388.07|389.92|387.32|0
1647461830000|2022-03-16 20:17:10|390.55|387.95|389.42|386.82|390.55|387.95|389.42|386.82|0
1647461840000|2022-03-16 20:17:20|390.17|387.57|389.55|386.95|390.17|387.57|389.05|386.45|0
1647461850000|2022-03-16 20:17:30|388.92|386.32|388.42|385.82|388.92|386.32|388.42|385.82|0
1647461860000|2022-03-16 20:17:40|388.17|385.57|387.92|385.32|388.42|385.82|387.92|385.32|0
1647461870000|2022-03-16 20:17:50|387.67|385.07|386.92|384.32|387.67|385.07|386.67|384.07|0
1647461880000|2022-03-16 20:18:00|387.17|384.57|385.67|383.07|387.17|384.57|385.67|383.07|0
1647461890000|2022-03-16 20:18:10|384.67|382.07|384.05|381.45|384.92|382.32|384.05|381.45|0
1647461900000|2022-03-16 20:18:20|384.17|381.57|383.8|381.2|384.17|381.57|383.8|381.2|0
1647461910000|2022-03-16 20:18:30|383.17|380.57|384.67|382.07|385.17|382.57|383.17|380.57|0
1647461920000|2022-03-16 20:18:40|384.42|381.82|385.42|382.82|385.67|383.07|384.42|381.82|0
1647461930000|2022-03-16 20:18:50|385.17|382.57|385.17|382.57|385.42|382.82|385.17|382.57|0
1647461940000|2022-03-16 20:19:00|385.42|382.82|385.42|382.82|385.42|382.82|385.42|382.82|0
1647461950000|2022-03-16 20:19:10|385.67|383.07|385.17|382.57|385.8|383.2|385.17|382.57|0
1647461960000|2022-03-16 20:19:20|385.42|382.82|385.17|382.57|385.42|382.82|385.17|382.57|0
1647461970000|2022-03-16 20:19:30|385.42|382.82|385.17|382.57|385.42|382.82|384.92|382.32|0
1647461980000|2022-03-16 20:19:40|385.42|382.82|386.05|383.45|386.05|383.45|385.42|382.82|0
1647461990000|2022-03-16 20:19:50|386.3|383.7|385.67|383.07|386.3|383.7|385.67|383.07|0
1647462000000|2022-03-16 20:20:00|385.92|383.32|386.17|383.57|386.42|383.82|385.92|383.32|0
1647462010000|2022-03-16 20:20:10|385.92|383.32|385.17|382.57|385.92|383.32|385.17|382.57|0
1647462020000|2022-03-16 20:20:20|384.92|382.32|385.42|382.82|385.42|382.82|384.92|382.32|0
1647462030000|2022-03-16 20:20:30|385.17|382.57|384.92|382.32|385.17|382.57|384.92|382.32|0
1647462040000|2022-03-16 20:20:40|385.17|382.57|384.92|382.32|385.17|382.57|384.92|382.32|0
1647462050000|2022-03-16 20:20:50|385.17|382.57|384.92|382.32|385.17|382.57|384.92|382.32|0
1647462060000|2022-03-16 20:21:00|385.17|382.57|385.17|382.57|385.17|382.57|385.05|382.45|0
1647462080000|2022-03-16 20:21:20|385.42|382.82|385.17|382.57|385.42|382.82|385.05|382.45|0
1647462090000|2022-03-16 20:21:30|384.92|382.32|384.55|381.95|384.92|382.32|384.55|381.95|0
1647462100000|2022-03-16 20:21:40|384.92|382.32|385.17|382.57|385.17|382.57|384.67|382.07|0
1647462110000|2022-03-16 20:21:50|385.05|382.45|385.17|382.57|385.17|382.57|384.92|382.32|0
1647462120000|2022-03-16 20:22:00|384.92|382.32|385.05|382.45|385.05|382.45|384.92|382.32|0
1647462130000|2022-03-16 20:22:10|384.92|382.32|385.17|382.57|385.17|382.57|384.92|382.32|0
1647462140000|2022-03-16 20:22:20|384.92|382.32|384.17|381.57|384.92|382.32|384.17|381.57|0
1647462160000|2022-03-16 20:22:40|383.92|381.32|383.67|381.07|383.92|381.32|383.67|381.07|0
1647462170000|2022-03-16 20:22:50|383.42|380.82|383.42|380.82|383.67|381.07|383.42|380.82|0
1647462180000|2022-03-16 20:23:00|383.55|380.95|383.67|381.07|383.67|381.07|383.55|380.95|0
1647462200000|2022-03-16 20:23:20|383.55|380.95|383.42|380.82|383.55|380.95|383.42|380.82|0
1647462210000|2022-03-16 20:23:30|383.17|380.57|383.17|380.57|383.17|380.57|383.17|380.57|0
1647462220000|2022-03-16 20:23:40|383.42|380.82|383.42|380.82|383.67|381.07|383.42|380.82|0
1647462230000|2022-03-16 20:23:50|383.67|381.07|383.67|381.07|383.8|381.2|383.67|381.07|0
1647462240000|2022-03-16 20:24:00|383.55|380.95|383.17|380.57|383.55|380.95|383.17|380.57|0
1647462250000|2022-03-16 20:24:10|382.92|380.32|382.67|380.07|383.17|380.57|382.67|380.07|0
1647462260000|2022-03-16 20:24:20|382.92|380.32|382.92|380.32|382.92|380.32|382.92|380.32|0
1647462270000|2022-03-16 20:24:30|382.67|380.07|381.92|379.32|382.67|380.07|381.92|379.32|0
1647462280000|2022-03-16 20:24:40|381.42|378.82|381.42|378.82|381.55|378.95|381.17|378.57|0
1647462290000|2022-03-16 20:24:50|381.3|378.7|381.17|378.57|381.3|378.7|381.17|378.57|0
1647462300000|2022-03-16 20:25:00|381.05|378.45|382.05|379.45|382.05|379.45|381.05|378.45|0
1647462310000|2022-03-16 20:25:10|383.17|380.57|382.8|380.2|383.17|380.57|382.67|380.07|0
1647462320000|2022-03-16 20:25:20|383.42|380.82|383.17|380.57|383.42|380.82|383.17|380.57|0
1647462340000|2022-03-16 20:25:40|382.92|380.32|383.17|380.57|383.17|380.57|382.92|380.32|0
1647462350000|2022-03-16 20:25:50|383.67|381.07|383.67|381.07|383.67|381.07|383.42|380.82|0
1647462360000|2022-03-16 20:26:00|383.42|380.82|383.67|381.07|383.67|381.07|383.42|380.82|0
1647462380000|2022-03-16 20:26:20|383.42|380.82|383.42|380.82|383.42|380.82|383.42|380.82|0
1647462390000|2022-03-16 20:26:30|383.67|381.07|382.17|379.57|383.67|381.07|382.17|379.57|0
1647462400000|2022-03-16 20:26:40|382.42|379.82|382.3|379.7|382.42|379.82|382.17|379.57|0
1647462410000|2022-03-16 20:26:50|382.67|380.07|383.05|380.45|383.17|380.57|382.67|380.07|0
1647462420000|2022-03-16 20:27:00|383.42|380.82|383.67|381.07|383.67|381.07|383.42|380.82|0
1647462440000|2022-03-16 20:27:20|383.92|381.32|383.3|380.7|383.92|381.32|383.3|380.7|0
1647462450000|2022-03-16 20:27:30|383.17|380.57|383.67|381.07|383.67|381.07|383.17|380.57|0
1647462460000|2022-03-16 20:27:40|383.8|381.2|383.42|380.82|383.8|381.2|383.42|380.82|0
1647462470000|2022-03-16 20:27:50|383.67|381.07|383.42|380.82|383.67|381.07|383.42|380.82|0
1647462480000|2022-03-16 20:28:00|383.67|381.07|383.67|381.07|383.67|381.07|383.55|380.95|0
1647462490000|2022-03-16 20:28:10|383.55|380.95|383.42|380.82|383.55|380.95|383.42|380.82|0
1647462500000|2022-03-16 20:28:20|382.55|379.95|382.42|379.82|382.67|380.07|382.42|379.82|0
1647462510000|2022-03-16 20:28:30|382.67|380.07|382.17|379.57|382.67|380.07|382.17|379.57|0
1647462520000|2022-03-16 20:28:40|381.92|379.32|382.05|379.45|382.05|379.45|381.92|379.32|0
1647462530000|2022-03-16 20:28:50|382.17|379.57|382.05|379.45|382.42|379.82|382.05|379.45|0
1647462540000|2022-03-16 20:29:00|381.92|379.32|382.17|379.57|382.17|379.57|381.92|379.32|0
1647462560000|2022-03-16 20:29:20|382.05|379.45|382.17|379.57|382.17|379.57|382.05|379.45|0
1647462570000|2022-03-16 20:29:30|382.3|379.7|381.92|379.32|382.3|379.7|381.92|379.32|0
1647462580000|2022-03-16 20:29:40|382.05|379.45|381.8|379.2|382.17|379.57|381.8|379.2|0
1647462590000|2022-03-16 20:29:50|381.67|379.07|381.17|378.57|381.8|379.2|381.17|378.57|0
1647462600000|2022-03-16 20:30:00|381.42|378.82|381.8|379.2|381.8|379.2|381.42|378.82|0
1647462610000|2022-03-16 20:30:10|381.92|379.32|381.67|379.07|381.92|379.32|381.67|379.07|0
1647462620000|2022-03-16 20:30:20|381.92|379.32|382.05|379.45|382.05|379.45|381.92|379.32|0
1647462630000|2022-03-16 20:30:30|381.92|379.32|381.92|379.32|381.92|379.32|381.92|379.32|0
1647462640000|2022-03-16 20:30:40|382.17|379.57|382.17|379.57|382.17|379.57|382.05|379.45|0
1647462650000|2022-03-16 20:30:50|381.8|379.2|381.55|378.95|381.8|379.2|381.55|378.95|0
1647462660000|2022-03-16 20:31:00|381.67|379.07|381.92|379.32|381.92|379.32|381.67|379.07|0
1647462670000|2022-03-16 20:31:10|382.17|379.57|382.17|379.57|382.17|379.57|382.17|379.57|0
1647462690000|2022-03-16 20:31:30|381.92|379.32|381.92|379.32|381.92|379.32|381.92|379.32|0
1647462700000|2022-03-16 20:31:40|382.17|379.57|382.17|379.57|382.17|379.57|382.17|379.57|0
1647462730000|2022-03-16 20:32:10|382.05|379.45|382.05|379.45|382.05|379.45|382.05|379.45|0
1647462740000|2022-03-16 20:32:20|381.92|379.32|382.05|379.45|382.17|379.57|381.92|379.32|0
1647462750000|2022-03-16 20:32:30|381.92|379.32|382.17|379.57|382.17|379.57|381.92|379.32|0
1647462760000|2022-03-16 20:32:40|382.05|379.45|382.05|379.45|382.05|379.45|382.05|379.45|0
1647462770000|2022-03-16 20:32:50|382.17|379.57|381.67|379.07|382.17|379.57|381.67|379.07|0
1647462780000|2022-03-16 20:33:00|381.92|379.32|381.92|379.32|381.92|379.32|381.92|379.32|0
1647462790000|2022-03-16 20:33:10|382.05|379.45|382.17|379.57|382.17|379.57|382.05|379.45|0
1647462800000|2022-03-16 20:33:20|381.92|379.32|381.92|379.32|381.92|379.32|381.92|379.32|0
1647462810000|2022-03-16 20:33:30|382.05|379.45|382.05|379.45|382.17|379.57|382.05|379.45|0
1647462820000|2022-03-16 20:33:40|382.17|379.57|382.05|379.45|382.3|379.7|382.05|379.45|0
1647462830000|2022-03-16 20:33:50|381.92|379.32|382.05|379.45|382.05|379.45|381.92|379.32|0
1647462840000|2022-03-16 20:34:00|382.17|379.57|381.67|379.07|382.17|379.57|381.67|379.07|0
1647462850000|2022-03-16 20:34:10|381.42|378.82|381.67|379.07|381.8|379.2|381.42|378.82|0
1647462860000|2022-03-16 20:34:20|381.55|378.95|380.8|378.2|381.55|378.95|380.55|377.95|0
1647462870000|2022-03-16 20:34:30|380.67|378.07|380.42|377.82|380.67|378.07|380.3|377.7|0
1647462880000|2022-03-16 20:34:40|380.17|377.57|379.92|377.32|380.17|377.57|379.92|377.32|0
1647462890000|2022-03-16 20:34:50|380.17|377.57|380.17|377.57|380.17|377.57|380.05|377.45|0
1647462900000|2022-03-16 20:35:00|379.92|377.32|379.67|377.07|379.92|377.32|379.67|377.07|0
1647462910000|2022-03-16 20:35:10|379.42|376.82|380.3|377.7|380.3|377.7|379.42|376.82|0
1647462920000|2022-03-16 20:35:20|380.55|377.95|379.92|377.32|380.55|377.95|379.92|377.32|0
1647462930000|2022-03-16 20:35:30|379.42|376.82|380.42|377.82|380.42|377.82|379.42|376.82|0
1647462940000|2022-03-16 20:35:40|380.3|377.7|380.17|377.57|380.3|377.7|380.05|377.45|0
1647462960000|2022-03-16 20:36:00|380.42|377.82|380.67|378.07|380.67|378.07|380.3|377.7|0
1647462970000|2022-03-16 20:36:10|380.17|377.57|379.92|377.32|380.17|377.57|379.92|377.32|0
1647462980000|2022-03-16 20:36:20|380.42|377.82|380.3|377.7|380.42|377.82|380.3|377.7|0
1647462990000|2022-03-16 20:36:30|380.42|377.82|380.67|378.07|380.67|378.07|380.42|377.82|0
1647463000000|2022-03-16 20:36:40|380.42|377.82|380.17|377.57|380.55|377.95|380.17|377.57|0
1647463010000|2022-03-16 20:36:50|379.92|377.32|379.55|376.95|379.92|377.32|379.55|376.95|0
1647463020000|2022-03-16 20:37:00|379.67|377.07|379.42|376.82|379.67|377.07|379.42|376.82|0
1647463030000|2022-03-16 20:37:10|379.67|377.07|379.8|377.2|379.8|377.2|379.55|376.95|0
1647463040000|2022-03-16 20:37:20|379.92|377.32|380.17|377.57|380.17|377.57|379.92|377.32|0
1647463050000|2022-03-16 20:37:30|380.05|377.45|380.42|377.82|380.55|377.95|380.05|377.45|0
1647463060000|2022-03-16 20:37:40|380.55|377.95|380.67|378.07|380.67|378.07|380.3|377.7|0
1647463070000|2022-03-16 20:37:50|380.8|378.2|380.67|378.07|380.8|378.2|380.67|378.07|0
1647463090000|2022-03-16 20:38:10|380.42|377.82|380.55|377.95|380.55|377.95|380.17|377.57|0
1647463100000|2022-03-16 20:38:20|380.42|377.82|379.8|377.2|380.42|377.82|379.8|377.2|0
1647463110000|2022-03-16 20:38:30|379.92|377.32|379.8|377.2|379.92|377.32|379.8|377.2|0
1647463120000|2022-03-16 20:38:40|379.92|377.32|379.92|377.32|379.92|377.32|379.92|377.32|0
1647463130000|2022-03-16 20:38:50|379.8|377.2|379.92|377.32|379.92|377.32|379.8|377.2|0
1647463140000|2022-03-16 20:39:00|379.67|377.07|379.8|377.2|379.92|377.32|379.67|377.07|0
1647463150000|2022-03-16 20:39:10|379.67|377.07|379.92|377.32|379.92|377.32|379.67|377.07|0
1647463160000|2022-03-16 20:39:20|380.05|377.45|380.17|377.57|380.17|377.57|380.05|377.45|0
1647463170000|2022-03-16 20:39:30|380.05|377.45|380.17|377.57|380.17|377.57|380.05|377.45|0
1647463180000|2022-03-16 20:39:40|380.05|377.45|380.42|377.82|380.42|377.82|380.05|377.45|0
1647463190000|2022-03-16 20:39:50|380.55|377.95|380.42|377.82|380.67|378.07|380.42|377.82|0
1647463200000|2022-03-16 20:40:00|380.67|378.07|380.42|377.82|380.67|378.07|380.42|377.82|0
1647463210000|2022-03-16 20:40:10|380.67|378.07|380.67|378.07|380.67|378.07|380.67|378.07|0
1647463220000|2022-03-16 20:40:20|380.55|377.95|380.55|377.95|380.55|377.95|380.55|377.95|0
1647463230000|2022-03-16 20:40:30|380.67|378.07|380.3|377.7|380.67|378.07|380.3|377.7|0
1647463240000|2022-03-16 20:40:40|379.8|377.2|379.8|377.2|379.92|377.32|379.8|377.2|0
1647463250000|2022-03-16 20:40:50|379.92|377.32|379.67|377.07|379.92|377.32|379.67|377.07|0
1647463260000|2022-03-16 20:41:00|379.42|376.82|379.42|376.82|379.42|376.82|379.42|376.82|0
1647463270000|2022-03-16 20:41:10|379.17|376.57|379.17|376.57|379.17|376.57|378.92|376.32|0
1647463280000|2022-03-16 20:41:20|379.42|376.82|379.55|376.95|379.55|376.95|379.17|376.57|0
1647463290000|2022-03-16 20:41:30|379.67|377.07|379.17|376.57|379.67|377.07|379.17|376.57|0
1647463300000|2022-03-16 20:41:40|379.05|376.45|379.17|376.57|379.17|376.57|379.05|376.45|0
1647463310000|2022-03-16 20:41:50|379.05|376.45|378.92|376.32|379.05|376.45|378.92|376.32|0
1647463320000|2022-03-16 20:42:00|378.8|376.2|378.67|376.07|378.92|376.32|378.67|376.07|0
1647463330000|2022-03-16 20:42:10|378.92|376.32|378.92|376.32|379.05|376.45|378.92|376.32|0
1647463340000|2022-03-16 20:42:20|379.17|376.57|379.17|376.57|379.17|376.57|378.8|376.2|0
1647463350000|2022-03-16 20:42:30|378.8|376.2|378.8|376.2|378.92|376.32|378.8|376.2|0
1647463360000|2022-03-16 20:42:40|378.67|376.07|378.17|375.57|378.67|376.07|378.05|375.45|0
1647463370000|2022-03-16 20:42:50|377.67|375.07|377.67|375.07|378.05|375.45|377.17|374.57|0
1647463380000|2022-03-16 20:43:00|377.92|375.32|377.92|375.32|377.92|375.32|377.8|375.2|0
1647463390000|2022-03-16 20:43:10|378.05|375.45|377.92|375.32|378.05|375.45|377.92|375.32|0
1647463400000|2022-03-16 20:43:20|377.55|374.95|377.42|374.82|377.55|374.95|377.42|374.82|0
1647463410000|2022-03-16 20:43:30|377.17|374.57|377.3|374.7|377.42|374.82|377.17|374.57|0
1647463420000|2022-03-16 20:43:40|377.17|374.57|376.92|374.32|377.17|374.57|376.92|374.32|0
1647463430000|2022-03-16 20:43:50|376.67|374.07|376.67|374.07|376.67|374.07|376.67|374.07|0
1647463440000|2022-03-16 20:44:00|376.42|373.82|376.17|373.57|376.42|373.82|376.17|373.57|0
1647463450000|2022-03-16 20:44:10|376.42|373.82|376.17|373.57|376.42|373.82|376.17|373.57|0
1647463460000|2022-03-16 20:44:20|376.05|373.45|376.17|373.57|376.17|373.57|376.05|373.45|0
1647463470000|2022-03-16 20:44:30|375.42|372.82|375.67|373.07|375.67|373.07|375.17|372.57|0
1647463480000|2022-03-16 20:44:40|375.92|373.32|375.92|373.32|375.92|373.32|375.8|373.2|0
1647463490000|2022-03-16 20:44:50|375.67|373.07|375.55|372.95|375.67|373.07|375.55|372.95|0
1647463500000|2022-03-16 20:45:00|375.67|373.07|375.92|373.32|376.17|373.57|375.67|373.07|0
1647463510000|2022-03-16 20:45:10|376.17|373.57|375.92|373.32|376.42|373.82|375.92|373.32|0
1647463520000|2022-03-16 20:45:20|376.17|373.57|376.3|373.7|376.3|373.7|375.92|373.32|0
1647463530000|2022-03-16 20:45:30|376.67|374.07|376.8|374.2|376.92|374.32|376.67|374.07|0
1647463540000|2022-03-16 20:45:40|376.92|374.32|377.42|374.82|377.42|374.82|376.92|374.32|0
1647463550000|2022-03-16 20:45:50|377.67|375.07|377.67|375.07|377.67|375.07|377.55|374.95|0
1647463560000|2022-03-16 20:46:00|377.55|374.95|377.55|374.95|377.67|375.07|377.55|374.95|0
1647463570000|2022-03-16 20:46:10|377.17|374.57|377.42|374.82|377.42|374.82|377.17|374.57|0
1647463580000|2022-03-16 20:46:20|377.3|374.7|377.3|374.7|377.3|374.7|377.3|374.7|0
1647463590000|2022-03-16 20:46:30|377.42|374.82|377.42|374.82|377.42|374.82|377.3|374.7|0
1647463600000|2022-03-16 20:46:40|377.67|375.07|377.67|375.07|377.67|375.07|377.67|375.07|0
1647463610000|2022-03-16 20:46:50|378.17|375.57|378.67|376.07|378.67|376.07|378.17|375.57|0
1647463620000|2022-03-16 20:47:00|378.92|376.32|379.05|376.45|379.17|376.57|378.92|376.32|0
1647463630000|2022-03-16 20:47:10|378.8|376.2|380.42|377.82|380.42|377.82|378.8|376.2|0
1647463640000|2022-03-16 20:47:20|380.17|377.57|380.42|377.82|380.67|378.07|380.17|377.57|0
1647463650000|2022-03-16 20:47:30|380.3|377.7|379.67|377.07|380.3|377.7|379.67|377.07|0
1647463660000|2022-03-16 20:47:40|379.92|377.32|380.3|377.7|380.3|377.7|379.92|377.32|0
1647463670000|2022-03-16 20:47:50|380.42|377.82|379.8|377.2|380.42|377.82|379.8|377.2|0
1647463680000|2022-03-16 20:48:00|379.67|377.07|379.42|376.82|379.67|377.07|379.42|376.82|0
1647463690000|2022-03-16 20:48:10|379.67|377.07|379.05|376.45|379.67|377.07|379.05|376.45|0
1647463700000|2022-03-16 20:48:20|378.92|376.32|379.42|376.82|379.42|376.82|378.92|376.32|0
1647463710000|2022-03-16 20:48:30|379.67|377.07|379.8|377.2|379.92|377.32|379.67|377.07|0
1647463720000|2022-03-16 20:48:40|379.92|377.32|380.3|377.7|380.3|377.7|379.92|377.32|0
1647463730000|2022-03-16 20:48:50|380.17|377.57|380.05|377.45|380.17|377.57|380.05|377.45|0
1647463740000|2022-03-16 20:49:00|380.17|377.57|379.42|376.82|380.17|377.57|379.42|376.82|0
1647463750000|2022-03-16 20:49:10|379.67|377.07|379.67|377.07|379.8|377.2|379.67|377.07|0
1647463760000|2022-03-16 20:49:20|379.8|377.2|379.67|377.07|379.8|377.2|379.42|376.82|0
1647463770000|2022-03-16 20:49:30|379.55|376.95|379.55|376.95|379.8|377.2|379.55|376.95|0
1647463780000|2022-03-16 20:49:40|379.05|376.45|378.92|376.32|379.17|376.57|378.92|376.32|0
1647463790000|2022-03-16 20:49:50|379.05|376.45|379.8|377.2|379.8|377.2|379.05|376.45|0
1647463800000|2022-03-16 20:50:00|379.92|377.32|379.05|376.45|379.92|377.32|379.05|376.45|0
1647463810000|2022-03-16 20:50:10|378.92|376.32|379.3|376.7|379.3|376.7|378.92|376.32|0
1647463820000|2022-03-16 20:50:20|379.42|376.82|379.55|376.95|379.67|377.07|379.42|376.82|0
1647463830000|2022-03-16 20:50:30|379.42|376.82|379.55|376.95|379.67|377.07|379.42|376.82|0
1647463840000|2022-03-16 20:50:40|379.67|377.07|379.55|376.95|379.67|377.07|379.55|376.95|0
1647463850000|2022-03-16 20:50:50|379.67|377.07|379.92|377.32|379.92|377.32|379.55|376.95|0
1647463860000|2022-03-16 20:51:00|379.55|376.95|379.42|376.82|379.55|376.95|379.42|376.82|0
1647463870000|2022-03-16 20:51:10|380.3|377.7|380.67|378.07|380.67|378.07|380.3|377.7|0
1647463890000|2022-03-16 20:51:30|380.17|377.57|380.17|377.57|380.17|377.57|380.17|377.57|0
1647463900000|2022-03-16 20:51:40|380.05|377.45|379.67|377.07|380.05|377.45|379.67|377.07|0
1647463910000|2022-03-16 20:51:50|379.42|376.82|379.42|376.82|379.42|376.82|379.17|376.57|0
1647463920000|2022-03-16 20:52:00|379.17|376.57|378.67|376.07|379.17|376.57|378.67|376.07|0
1647463930000|2022-03-16 20:52:10|378.92|376.32|379.42|376.82|379.42|376.82|378.92|376.32|0
1647463940000|2022-03-16 20:52:20|379.17|376.57|379.42|376.82|379.42|376.82|379.17|376.57|0
1647463950000|2022-03-16 20:52:30|379.17|376.57|379.05|376.45|379.3|376.7|379.05|376.45|0
1647463960000|2022-03-16 20:52:40|379.17|376.57|379.8|377.2|379.8|377.2|379.17|376.57|0
1647463970000|2022-03-16 20:52:50|379.92|377.32|379.3|376.7|379.92|377.32|379.3|376.7|0
1647463980000|2022-03-16 20:53:00|379.42|376.82|378.92|376.32|379.42|376.82|378.92|376.32|0
1647463990000|2022-03-16 20:53:10|378.67|376.07|378.67|376.07|378.67|376.07|378.67|376.07|0
1647464020000|2022-03-16 20:53:40|379.17|376.57|378.92|376.32|379.17|376.57|378.92|376.32|0
1647464030000|2022-03-16 20:53:50|379.17|376.57|378.92|376.32|379.17|376.57|378.8|376.2|0
1647464040000|2022-03-16 20:54:00|378.42|375.82|377.42|374.82|378.42|375.82|377.42|374.82|0
1647464050000|2022-03-16 20:54:10|377.17|374.57|377.67|375.07|377.67|375.07|377.17|374.57|0
1647464060000|2022-03-16 20:54:20|377.92|375.32|379.17|376.57|379.17|376.57|377.92|375.32|0
1647464070000|2022-03-16 20:54:30|379.67|377.07|380.67|378.07|380.8|378.2|379.67|377.07|0
1647464080000|2022-03-16 20:54:40|380.55|377.95|380.42|377.82|380.67|378.07|380.42|377.82|0
1647464090000|2022-03-16 20:54:50|380.55|377.95|380.3|377.7|380.55|377.95|380.17|377.57|0
1647464100000|2022-03-16 20:55:00|380.42|377.82|380.17|377.57|380.42|377.82|379.92|377.32|0
1647464110000|2022-03-16 20:55:10|380.05|377.45|380.17|377.57|380.17|377.57|379.92|377.32|0
1647464120000|2022-03-16 20:55:20|380.05|377.45|380.67|378.07|380.67|378.07|380.05|377.45|0
1647464130000|2022-03-16 20:55:30|380.8|378.2|380.42|377.82|380.8|378.2|380.42|377.82|0
1647464140000|2022-03-16 20:55:40|380.55|377.95|380.3|377.7|380.55|377.95|380.3|377.7|0
1647464160000|2022-03-16 20:56:00|380.17|377.57|380.05|377.45|380.67|378.07|380.05|377.45|0
1647464170000|2022-03-16 20:56:10|379.92|377.32|379.92|377.32|379.92|377.32|379.8|377.2|0
1647464180000|2022-03-16 20:56:20|379.67|377.07|379.8|377.2|380.05|377.45|379.67|377.07|0
1647464190000|2022-03-16 20:56:30|379.67|377.07|379.42|376.82|379.67|377.07|379.42|376.82|0
1647464200000|2022-03-16 20:56:40|380.17|377.57|379.67|377.07|380.17|377.57|379.67|377.07|0
1647464210000|2022-03-16 20:56:50|379.05|376.45|379.05|376.45|379.05|376.45|378.92|376.32|0
1647464220000|2022-03-16 20:57:00|379.42|376.82|378.67|376.07|379.42|376.82|378.67|376.07|0
1647464230000|2022-03-16 20:57:10|378.8|376.2|379.17|376.57|379.17|376.57|378.8|376.2|0
1647464240000|2022-03-16 20:57:20|379.42|376.82|379.55|376.95|379.67|377.07|379.42|376.82|0
1647464250000|2022-03-16 20:57:30|379.67|377.07|379.42|376.82|379.67|377.07|379.42|376.82|0
1647464260000|2022-03-16 20:57:40|379.67|377.07|379.92|377.32|379.92|377.32|379.55|376.95|0
1647464270000|2022-03-16 20:57:50|379.55|376.95|379.17|376.57|379.55|376.95|379.17|376.57|0
1647464280000|2022-03-16 20:58:00|379.8|377.2|379.3|376.7|379.8|377.2|379.3|376.7|0
1647464290000|2022-03-16 20:58:10|380.17|377.57|380.05|377.45|380.17|377.57|379.92|377.32|0
1647464300000|2022-03-16 20:58:20|380.42|377.82|380.05|377.45|380.42|377.82|380.05|377.45|0
1647464310000|2022-03-16 20:58:30|380.42|377.82|380.8|378.2|380.8|378.2|380.05|377.45|0
1647464320000|2022-03-16 20:58:40|380.42|377.82|379.92|377.32|380.67|378.07|379.92|377.32|0
1647464330000|2022-03-16 20:58:50|379.8|377.2|379.55|376.95|379.92|377.32|379.55|376.95|0
1647464340000|2022-03-16 20:59:00|380.3|377.7|379.67|377.07|380.3|377.7|379.55|376.95|0
1647464350000|2022-03-16 20:59:10|379.92|377.32|379.92|377.32|379.92|377.32|379.8|377.2|0
1647464360000|2022-03-16 20:59:20|379.55|376.95|379.67|377.07|379.67|377.07|379.55|376.95|0
1647464370000|2022-03-16 20:59:30|379.42|376.82|379.8|377.2|379.8|377.2|379.42|376.82|0
1647464380000|2022-03-16 20:59:40|380.17|377.57|379.55|376.95|380.17|377.57|379.55|376.95|0
1647464390000|2022-03-16 20:59:50|379.67|377.07|379.8|377.2|379.8|377.2|379.55|376.95|0
1647464400000|2022-03-16 21:00:00|379.71|377.11|379.89|377.29|379.89|377.29|379.71|377.11|0
1647464430000|2022-03-16 21:00:30|379.75|377.15|379.75|377.15|379.75|377.15|379.75|377.15|0
1647464440000|2022-03-16 21:00:40|379.78|377.18|379.67|377.07|379.78|377.18|379.67|377.07|0
1647464460000|2022-03-16 21:01:00|379.78|377.18|379.85|377.25|379.85|377.25|379.78|377.18|0
1647464470000|2022-03-16 21:01:10|380.11|377.51|380.11|377.51|380.11|377.51|380.11|377.51|0
1647464480000|2022-03-16 21:01:20|380|377.4|380.15|377.55|380.15|377.55|380|377.4|0
1647464490000|2022-03-16 21:01:30|380.36|377.76|380.36|377.76|380.36|377.76|380.36|377.76|0
1647464500000|2022-03-16 21:01:40|380.4|377.8|380.4|377.8|380.4|377.8|380.4|377.8|0
1647464510000|2022-03-16 21:01:50|380.36|377.76|380.4|377.8|380.4|377.8|380.36|377.76|0
1647464530000|2022-03-16 21:02:10|380.36|377.76|380.36|377.76|380.36|377.76|380.36|377.76|0
1647464550000|2022-03-16 21:02:30|380|377.4|380|377.4|380|377.4|380|377.4|0
1647464560000|2022-03-16 21:02:40|380.04|377.44|380.04|377.44|380.11|377.51|380.04|377.44|0
1647464570000|2022-03-16 21:02:50|380.07|377.47|380.29|377.69|380.29|377.69|380.04|377.44|0
1647464580000|2022-03-16 21:03:00|380.36|377.76|380.73|378.13|380.73|378.13|380.36|377.76|0
1647464600000|2022-03-16 21:03:20|380.8|378.2|380.77|378.17|380.8|378.2|380.77|378.17|0
1647464610000|2022-03-16 21:03:30|380.87|378.27|380.87|378.27|380.87|378.27|380.87|378.27|0
1647464620000|2022-03-16 21:03:40|380.47|377.87|380.47|377.87|380.47|377.87|380.47|377.87|0
1647464630000|2022-03-16 21:03:50|380.9|378.3|380.94|378.34|381.2|378.6|380.9|378.3|0
1647464640000|2022-03-16 21:04:00|381.01|378.41|381.01|378.41|381.01|378.41|381.01|378.41|0
1647464650000|2022-03-16 21:04:10|380.98|378.38|380.51|377.91|380.98|378.38|380.51|377.91|0
1647464670000|2022-03-16 21:04:30|380.33|377.73|380.36|377.76|380.36|377.76|380.33|377.73|0
1647464680000|2022-03-16 21:04:40|380.33|377.73|380.22|377.62|380.36|377.76|380.22|377.62|0
1647464690000|2022-03-16 21:04:50|380.58|377.98|380.62|378.02|380.62|378.02|380.58|377.98|0
1647464700000|2022-03-16 21:05:00|380.73|378.13|380.73|378.13|380.73|378.13|380.73|378.13|0
1647464720000|2022-03-16 21:05:20|380.66|378.06|380.66|378.06|380.66|378.06|380.66|378.06|0
1647464730000|2022-03-16 21:05:30|380.73|378.13|380.73|378.13|380.73|378.13|380.73|378.13|0
1647464740000|2022-03-16 21:05:40|380.62|378.02|380.62|378.02|380.62|378.02|380.62|378.02|0
1647464770000|2022-03-16 21:06:10|380.69|378.09|380.8|378.2|380.8|378.2|380.69|378.09|0
1647464790000|2022-03-16 21:06:30|381.34|378.74|380.8|378.2|381.34|378.74|380.8|378.2|0
1647464800000|2022-03-16 21:06:40|381.34|378.74|381.34|378.74|381.34|378.74|381.34|378.74|0
1647464810000|2022-03-16 21:06:50|380.8|378.2|380.8|378.2|380.8|378.2|380.8|378.2|0
1647464840000|2022-03-16 21:07:20|381.16|378.56|381.16|378.56|381.16|378.56|381.16|378.56|0
1647464870000|2022-03-16 21:07:50|381.2|378.6|381.2|378.6|381.2|378.6|381.2|378.6|0
1647464880000|2022-03-16 21:08:00|381.27|378.67|381.34|378.74|381.34|378.74|381.2|378.6|0
1647464890000|2022-03-16 21:08:10|381.45|378.85|381.38|378.78|381.49|378.89|381.38|378.78|0
1647464940000|2022-03-16 21:09:00|381.52|378.92|381.63|379.03|381.63|379.03|381.52|378.92|0
1647464950000|2022-03-16 21:09:10|381.23|378.63|381.23|378.63|381.23|378.63|381.23|378.63|0
1647465000000|2022-03-16 21:10:00|381.16|378.56|381.16|378.56|381.16|378.56|381.16|378.56|0
1647465030000|2022-03-16 21:10:30|381.38|378.78|381.38|378.78|381.38|378.78|381.38|378.78|0
1647465040000|2022-03-16 21:10:40|381.27|378.67|381.27|378.67|381.27|378.67|381.27|378.67|0
1647465060000|2022-03-16 21:11:00|381.45|378.85|381.45|378.85|381.45|378.85|381.45|378.85|0
1647465090000|2022-03-16 21:11:30|381.56|378.96|381.56|378.96|381.56|378.96|381.56|378.96|0
1647465110000|2022-03-16 21:11:50|381.67|379.07|381.67|379.07|381.67|379.07|381.67|379.07|0
1647465140000|2022-03-16 21:12:20|382.11|379.51|382.11|379.51|382.11|379.51|382.11|379.51|0
1647465150000|2022-03-16 21:12:30|381.56|378.96|381.56|378.96|381.56|378.96|381.56|378.96|0
1647465180000|2022-03-16 21:13:00|381.49|378.89|382.11|379.51|382.11|379.51|381.49|378.89|0
1647465190000|2022-03-16 21:13:10|381.89|379.29|381.89|379.29|381.89|379.29|381.89|379.29|0
1647465200000|2022-03-16 21:13:20|381.74|379.14|381.38|378.78|381.74|379.14|381.38|378.78|0
1647465220000|2022-03-16 21:13:40|381.92|379.32|381.92|379.32|381.92|379.32|381.92|379.32|0
1647465230000|2022-03-16 21:13:50|381.34|378.74|381.41|378.81|381.41|378.81|381.34|378.74|0
1647465240000|2022-03-16 21:14:00|381.38|378.78|381.63|379.03|381.63|379.03|381.38|378.78|0
1647465250000|2022-03-16 21:14:10|381.49|378.89|381.74|379.14|381.81|379.21|381.49|378.89|0
1647465260000|2022-03-16 21:14:20|381.6|379|381.6|379|381.6|379|381.6|379|0
1647465270000|2022-03-16 21:14:30|381.74|379.14|381.74|379.14|381.74|379.14|381.74|379.14|0
1647465290000|2022-03-16 21:14:50|381.81|379.21|381.81|379.21|381.81|379.21|381.81|379.21|0
1647465310000|2022-03-16 21:15:10|381.78|379.18|381.78|379.18|381.78|379.18|381.78|379.18|0
1647465320000|2022-03-16 21:15:20|381.81|379.21|381.78|379.18|381.81|379.21|381.78|379.18|0
1647465330000|2022-03-16 21:15:30|381.81|379.21|381.78|379.18|381.81|379.21|381.78|379.18|0
1647465360000|2022-03-16 21:16:00|381.81|379.21|381.81|379.21|381.81|379.21|381.81|379.21|0
1647465400000|2022-03-16 21:16:40|381.85|379.25|381.85|379.25|381.85|379.25|381.85|379.25|0
1647465410000|2022-03-16 21:16:50|381.92|379.32|381.92|379.32|381.92|379.32|381.92|379.32|0
1647465420000|2022-03-16 21:17:00|382.14|379.54|382.11|379.51|382.14|379.54|382.11|379.51|0
1647465470000|2022-03-16 21:17:50|382.18|379.58|382.11|379.51|382.18|379.58|382.11|379.51|0
1647465500000|2022-03-16 21:18:20|382.03|379.43|382.07|379.47|382.07|379.47|382.03|379.43|0
1647465510000|2022-03-16 21:18:30|382.18|379.58|382.18|379.58|382.18|379.58|382.18|379.58|0
1647465520000|2022-03-16 21:18:40|382.22|379.62|382.32|379.72|382.47|379.87|382.22|379.62|0
1647465530000|2022-03-16 21:18:50|382.51|379.91|382.43|379.83|382.51|379.91|382.43|379.83|0
1647465540000|2022-03-16 21:19:00|382.47|379.87|382.69|380.09|382.69|380.09|382.47|379.87|0
1647465550000|2022-03-16 21:19:10|382.62|380.02|382.62|380.02|382.62|380.02|382.62|380.02|0
1647465560000|2022-03-16 21:19:20|382.69|380.09|382.69|380.09|382.69|380.09|382.69|380.09|0
1647465590000|2022-03-16 21:19:50|382.62|380.02|382.58|379.98|382.62|380.02|382.58|379.98|0
1647465600000|2022-03-16 21:20:00|382.47|379.87|382.47|379.87|382.47|379.87|382.47|379.87|0
1647465620000|2022-03-16 21:20:20|382.51|379.91|382.51|379.91|382.51|379.91|382.51|379.91|0
1647465660000|2022-03-16 21:21:00|382.69|380.09|382.73|380.13|382.73|380.13|382.69|380.09|0
1647465670000|2022-03-16 21:21:10|382.83|380.23|382.83|380.23|382.83|380.23|382.83|380.23|0
1647465680000|2022-03-16 21:21:20|383.02|380.42|383.02|380.42|383.02|380.42|383.02|380.42|0
1647465700000|2022-03-16 21:21:40|383.05|380.45|382.69|380.09|383.05|380.45|382.69|380.09|0
1647465710000|2022-03-16 21:21:50|382.87|380.27|382.87|380.27|382.87|380.27|382.87|380.27|0
1647465720000|2022-03-16 21:22:00|382.69|380.09|382.87|380.27|382.87|380.27|382.69|380.09|0
1647465730000|2022-03-16 21:22:10|382.91|380.31|382.91|380.31|382.91|380.31|382.91|380.31|0
1647465750000|2022-03-16 21:22:30|382.98|380.38|382.76|380.16|382.98|380.38|382.76|380.16|0
1647465760000|2022-03-16 21:22:40|382.94|380.34|382.76|380.16|382.94|380.34|382.76|380.16|0
1647465770000|2022-03-16 21:22:50|383.02|380.42|383.02|380.42|383.02|380.42|383.02|380.42|0
1647465780000|2022-03-16 21:23:00|383.05|380.45|383.05|380.45|383.05|380.45|383.05|380.45|0
1647465800000|2022-03-16 21:23:20|383.15|380.55|383.12|380.52|383.15|380.55|383.12|380.52|0
1647465810000|2022-03-16 21:23:30|383.22|380.62|383.42|380.82|383.42|380.82|383.22|380.62|0
1647465820000|2022-03-16 21:23:40|383.13|380.53|383.42|380.82|383.42|380.82|383.13|380.53|0
1647465830000|2022-03-16 21:23:50|383.05|380.45|383.05|380.45|383.05|380.45|383.05|380.45|0
1647465840000|2022-03-16 21:24:00|383.02|380.42|383.02|380.42|383.02|380.42|383.02|380.42|0
1647465850000|2022-03-16 21:24:10|383.05|380.45|383.05|380.45|383.05|380.45|383.05|380.45|0
1647465860000|2022-03-16 21:24:20|383.13|380.53|383.05|380.45|383.13|380.53|383.05|380.45|0
1647465880000|2022-03-16 21:24:40|383.02|380.42|383.05|380.45|383.05|380.45|383.02|380.42|0
1647465890000|2022-03-16 21:24:50|382.98|380.38|382.98|380.38|382.98|380.38|382.98|380.38|0
1647465910000|2022-03-16 21:25:10|382.8|380.2|382.8|380.2|382.8|380.2|382.8|380.2|0
1647465920000|2022-03-16 21:25:20|382.98|380.38|382.65|380.05|382.98|380.38|382.62|380.02|0
1647465930000|2022-03-16 21:25:30|382.76|380.16|382.76|380.16|382.76|380.16|382.76|380.16|0
1647465940000|2022-03-16 21:25:40|382.83|380.23|382.83|380.23|382.83|380.23|382.83|380.23|0
1647465950000|2022-03-16 21:25:50|382.87|380.27|382.91|380.31|382.91|380.31|382.87|380.27|0
1647465960000|2022-03-16 21:26:00|382.98|380.38|382.98|380.38|382.98|380.38|382.98|380.38|0
1647465980000|2022-03-16 21:26:20|382.91|380.31|382.91|380.31|382.91|380.31|382.91|380.31|0
1647465990000|2022-03-16 21:26:30|382.98|380.38|383.05|380.45|383.05|380.45|382.98|380.38|0
1647466010000|2022-03-16 21:26:50|383.13|380.53|383.13|380.53|383.13|380.53|383.13|380.53|0
1647466040000|2022-03-16 21:27:20|382.47|379.87|382.47|379.87|382.47|379.87|382.47|379.87|0
1647466060000|2022-03-16 21:27:40|382.54|379.94|382.58|379.98|382.58|379.98|382.54|379.94|0
1647466080000|2022-03-16 21:28:00|382.62|380.02|382.62|380.02|382.62|380.02|382.62|380.02|0
1647466100000|2022-03-16 21:28:20|382.54|379.94|382.25|379.65|382.54|379.94|382.25|379.65|0
1647466110000|2022-03-16 21:28:30|382.07|379.47|382.25|379.65|382.36|379.76|382.07|379.47|0
1647466120000|2022-03-16 21:28:40|382.62|380.02|382.87|380.27|382.87|380.27|382.62|380.02|0
1647466130000|2022-03-16 21:28:50|382.18|379.58|382.18|379.58|382.18|379.58|382.18|379.58|0
1647466150000|2022-03-16 21:29:10|382.14|379.54|382.14|379.54|382.14|379.54|382.14|379.54|0
1647466170000|2022-03-16 21:29:30|381.85|379.25|381.85|379.25|381.85|379.25|381.85|379.25|0
1647466190000|2022-03-16 21:29:50|382.07|379.47|382.07|379.47|382.07|379.47|382.07|379.47|0
1647466200000|2022-03-16 21:30:00|382.11|379.51|382.11|379.51|382.11|379.51|382.11|379.51|0
1647466210000|2022-03-16 21:30:10|382.07|379.47|382.11|379.51|382.11|379.51|382.07|379.47|0
1647466220000|2022-03-16 21:30:20|382.14|379.54|382.14|379.54|382.14|379.54|382.14|379.54|0
1647466230000|2022-03-16 21:30:30|382.11|379.51|382.14|379.54|382.14|379.54|382.11|379.51|0
1647466240000|2022-03-16 21:30:40|382.07|379.47|382.11|379.51|382.14|379.54|382.07|379.47|0
1647466260000|2022-03-16 21:31:00|382.18|379.58|382.18|379.58|382.18|379.58|382.18|379.58|0
1647466280000|2022-03-16 21:31:20|382|379.4|382.18|379.58|382.18|379.58|382|379.4|0
1647466300000|2022-03-16 21:31:40|382|379.4|382|379.4|382|379.4|382|379.4|0
1647466320000|2022-03-16 21:32:00|381.89|379.29|381.89|379.29|381.89|379.29|381.89|379.29|0
1647466330000|2022-03-16 21:32:10|381.81|379.21|381.81|379.21|381.81|379.21|381.81|379.21|0
1647466350000|2022-03-16 21:32:30|381.89|379.29|381.89|379.29|381.89|379.29|381.89|379.29|0
1647466390000|2022-03-16 21:33:10|381.78|379.18|381.78|379.18|381.78|379.18|381.78|379.18|0
1647466430000|2022-03-16 21:33:50|381.85|379.25|381.85|379.25|381.85|379.25|381.85|379.25|0
1647466450000|2022-03-16 21:34:10|381.92|379.32|381.92|379.32|381.92|379.32|381.92|379.32|0
1647466470000|2022-03-16 21:34:30|381.85|379.25|381.85|379.25|381.85|379.25|381.85|379.25|0
1647466490000|2022-03-16 21:34:50|381.92|379.32|381.92|379.32|381.92|379.32|381.92|379.32|0
1647466550000|2022-03-16 21:35:50|381.89|379.29|381.89|379.29|381.89|379.29|381.89|379.29|0
1647466560000|2022-03-16 21:36:00|381.92|379.32|381.92|379.32|381.92|379.32|381.92|379.32|0
1647466570000|2022-03-16 21:36:10|381.96|379.36|382.14|379.54|382.14|379.54|381.96|379.36|0
1647466610000|2022-03-16 21:36:50|381.96|379.36|381.96|379.36|382.14|379.54|381.96|379.36|0
1647466620000|2022-03-16 21:37:00|381.74|379.14|381.74|379.14|381.74|379.14|381.74|379.14|0
1647466630000|2022-03-16 21:37:10|381.96|379.36|381.96|379.36|381.96|379.36|381.96|379.36|0
1647466710000|2022-03-16 21:38:30|382.11|379.51|382.11|379.51|382.11|379.51|382.11|379.51|0
1647466720000|2022-03-16 21:38:40|381.96|379.36|381.96|379.36|381.96|379.36|381.96|379.36|0
1647466920000|2022-03-16 21:42:00|381.89|379.29|381.89|379.29|381.89|379.29|381.89|379.29|0
1647466940000|2022-03-16 21:42:20|381.6|379|381.6|379|381.6|379|381.6|379|0
1647466980000|2022-03-16 21:43:00|381.09|378.49|381.09|378.49|381.09|378.49|381.09|378.49|0
1647467010000|2022-03-16 21:43:30|380.87|378.27|380.87|378.27|380.87|378.27|380.87|378.27|0
1647467040000|2022-03-16 21:44:00|380.91|378.31|380.91|378.31|380.91|378.31|380.91|378.31|0
1647467050000|2022-03-16 21:44:10|380.62|378.02|380.62|378.02|380.62|378.02|380.62|378.02|0
1647467140000|2022-03-16 21:45:40|380.51|377.91|380.36|377.76|380.51|377.91|380.36|377.76|0
1647467150000|2022-03-16 21:45:50|380.51|377.91|380.51|377.91|380.51|377.91|380.51|377.91|0
1647467180000|2022-03-16 21:46:20|380.25|377.65|380.29|377.69|380.29|377.69|380.25|377.65|0
1647467200000|2022-03-16 21:46:40|380.25|377.65|380.25|377.65|380.25|377.65|380.25|377.65|0
1647467210000|2022-03-16 21:46:50|380.51|377.91|380.51|377.91|380.51|377.91|380.51|377.91|0
1647467220000|2022-03-16 21:47:00|380.25|377.65|380.25|377.65|380.25|377.65|380.25|377.65|0
1647467230000|2022-03-16 21:47:10|380.44|377.84|381.56|378.96|381.56|378.96|380.44|377.84|0
1647467270000|2022-03-16 21:47:50|381.67|379.07|381.67|379.07|381.67|379.07|381.67|379.07|0
1647467280000|2022-03-16 21:48:00|380.95|378.35|380.95|378.35|380.95|378.35|380.95|378.35|0
1647467290000|2022-03-16 21:48:10|380.73|378.13|380.73|378.13|380.73|378.13|380.73|378.13|0
1647467320000|2022-03-16 21:48:40|380.36|377.76|380.36|377.76|380.36|377.76|380.36|377.76|0
1647467330000|2022-03-16 21:48:50|381.09|378.49|381.63|379.03|381.63|379.03|381.09|378.49|0
1647467400000|2022-03-16 21:50:00|381.06|378.46|381.06|378.46|381.06|378.46|381.06|378.46|0
1647467420000|2022-03-16 21:50:20|381.7|379.1|381.7|379.1|381.7|379.1|381.7|379.1|0
1647467530000|2022-03-16 21:52:10|381.74|379.14|381.74|379.14|381.74|379.14|381.74|379.14|0
1647467540000|2022-03-16 21:52:20|381.17|378.57|381.17|378.57|381.17|378.57|381.17|378.57|0
1647467670000|2022-03-16 21:54:30|381.24|378.64|381.24|378.64|381.24|378.64|381.24|378.64|0
1647467680000|2022-03-16 21:54:40|381.2|378.6|381.2|378.6|381.2|378.6|381.2|378.6|0
1647467720000|2022-03-16 21:55:20|380.87|378.27|380.87|378.27|380.87|378.27|380.87|378.27|0
1647467760000|2022-03-16 21:56:00|380.84|378.24|380.84|378.24|380.84|378.24|380.84|378.24|0
1647467790000|2022-03-16 21:56:30|381.2|378.6|381.2|378.6|381.2|378.6|381.2|378.6|0
1647467800000|2022-03-16 21:56:40|380.95|378.35|380.95|378.35|380.95|378.35|380.95|378.35|0
1647467820000|2022-03-16 21:57:00|381.45|378.85|380.84|378.24|381.45|378.85|380.84|378.24|0
1647467850000|2022-03-16 21:57:30|380.87|378.27|380.87|378.27|380.87|378.27|380.87|378.27|0
1647467870000|2022-03-16 21:57:50|380.98|378.38|380.87|378.27|380.98|378.38|380.87|378.27|0
1647467880000|2022-03-16 21:58:00|380.84|378.24|380.84|378.24|380.84|378.24|380.84|378.24|0
1647467890000|2022-03-16 21:58:10|380.87|378.27|380.87|378.27|380.87|378.27|380.87|378.27|0
1647467900000|2022-03-16 21:58:20|380.84|378.24|380.84|378.24|380.84|378.24|380.84|378.24|0
1647467910000|2022-03-16 21:58:30|380.95|378.35|380.95|378.35|380.95|378.35|380.95|378.35|0
1647467930000|2022-03-16 21:58:50|380.84|378.24|380.84|378.24|380.84|378.24|380.84|378.24|0
1647467940000|2022-03-16 21:59:00|380.95|378.35|380.95|378.35|380.95|378.35|380.95|378.35|0
1647467950000|2022-03-16 21:59:10|381.45|378.85|381.45|378.85|381.45|378.85|381.45|378.85|0
1647467960000|2022-03-16 21:59:20|381.52|378.92|380.98|378.38|381.52|378.92|380.98|378.38|0
1647467980000|2022-03-16 21:59:40|380.87|378.27|380.8|378.2|380.95|378.35|380.8|378.2|0
1647467990000|2022-03-16 21:59:50|381.52|378.92|381.52|378.92|381.52|378.92|381.52|378.92|0
1647468000000|2022-03-16 22:00:00|382.8|380.2|383.3|380.7|383.3|380.7|382.05|379.45|0
1647468010000|2022-03-16 22:00:10|383.17|380.57|383.3|380.7|383.3|380.7|382.92|380.32|0
1647468020000|2022-03-16 22:00:20|383.8|381.2|383.92|381.32|384.3|381.7|383.8|381.2|0
1647468030000|2022-03-16 22:00:30|383.67|381.07|384.17|381.57|384.42|381.82|383.67|381.07|0
1647468040000|2022-03-16 22:00:40|384.67|382.07|384.55|381.95|384.67|382.07|384.17|381.57|0
1647468050000|2022-03-16 22:00:50|384.3|381.7|384.17|381.57|384.55|381.95|384.17|381.57|0
1647468060000|2022-03-16 22:01:00|384.05|381.45|383.8|381.2|384.05|381.45|383.8|381.2|0
1647468070000|2022-03-16 22:01:10|383.67|381.07|383.8|381.2|383.8|381.2|383.67|381.07|0
1647468080000|2022-03-16 22:01:20|383.55|380.95|383.42|380.82|383.55|380.95|383.42|380.82|0
1647468090000|2022-03-16 22:01:30|384.05|381.45|384.42|381.82|384.42|381.82|384.05|381.45|0
1647468100000|2022-03-16 22:01:40|384.55|381.95|383.92|381.32|384.55|381.95|383.8|381.2|0
1647468110000|2022-03-16 22:01:50|384.17|381.57|384.3|381.7|384.67|382.07|384.17|381.57|0
1647468120000|2022-03-16 22:02:00|384.8|382.2|384.67|382.07|384.92|382.32|384.67|382.07|0
1647468130000|2022-03-16 22:02:10|384.42|381.82|384.67|382.07|384.67|382.07|384.42|381.82|0
1647468140000|2022-03-16 22:02:20|384.8|382.2|384.17|381.57|384.8|382.2|384.17|381.57|0
1647468150000|2022-03-16 22:02:30|384.42|381.82|384.17|381.57|384.8|382.2|384.17|381.57|0
1647468160000|2022-03-16 22:02:40|384.42|381.82|383.55|380.95|384.42|381.82|383.17|380.57|0
1647468170000|2022-03-16 22:02:50|383.42|380.82|383.17|380.57|383.42|380.82|383.17|380.57|0
1647468180000|2022-03-16 22:03:00|383.3|380.7|383.67|381.07|383.67|381.07|383.3|380.7|0
1647468190000|2022-03-16 22:03:10|383.55|380.95|383.55|380.95|383.55|380.95|383.42|380.82|0
1647468200000|2022-03-16 22:03:20|383.67|381.07|383.55|380.95|383.92|381.32|383.55|380.95|0
1647468210000|2022-03-16 22:03:30|383.8|381.2|383.42|380.82|383.8|381.2|383.42|380.82|0
1647468220000|2022-03-16 22:03:40|384.42|381.82|384.8|382.2|384.8|382.2|384.42|381.82|0
1647468230000|2022-03-16 22:03:50|385.05|382.45|385.05|382.45|385.17|382.57|384.8|382.2|0
1647468240000|2022-03-16 22:04:00|385.17|382.57|385.17|382.57|385.42|382.82|385.17|382.57|0
1647468250000|2022-03-16 22:04:10|385.42|382.82|385.42|382.82|385.42|382.82|385.42|382.82|0
1647468260000|2022-03-16 22:04:20|385.55|382.95|385.8|383.2|385.8|383.2|385.55|382.95|0
1647468270000|2022-03-16 22:04:30|385.92|383.32|385.55|382.95|385.92|383.32|385.3|382.7|0
1647468280000|2022-03-16 22:04:40|385.67|383.07|385.92|383.32|385.92|383.32|385.67|383.07|0
1647468290000|2022-03-16 22:04:50|385.67|383.07|385.42|382.82|385.67|383.07|385.42|382.82|0
1647468300000|2022-03-16 22:05:00|385.05|382.45|385.05|382.45|385.05|382.45|385.05|382.45|0
1647468310000|2022-03-16 22:05:10|384.8|382.2|385.17|382.57|385.17|382.57|384.8|382.2|0
1647468320000|2022-03-16 22:05:20|385.42|382.82|385.3|382.7|385.42|382.82|385.17|382.57|0
1647468330000|2022-03-16 22:05:30|385.17|382.57|385.3|382.7|385.3|382.7|385.17|382.57|0
1647468340000|2022-03-16 22:05:40|385.17|382.57|385.3|382.7|385.3|382.7|385.05|382.45|0
1647468350000|2022-03-16 22:05:50|385.05|382.45|385.05|382.45|385.05|382.45|385.05|382.45|0
1647468360000|2022-03-16 22:06:00|384.67|382.07|384.67|382.07|384.67|382.07|384.67|382.07|0
1647468370000|2022-03-16 22:06:10|384.55|381.95|384.67|382.07|384.67|382.07|384.55|381.95|0
1647468380000|2022-03-16 22:06:20|384.42|381.82|384.67|382.07|384.67|382.07|384.42|381.82|0
1647468390000|2022-03-16 22:06:30|384.92|382.32|385.05|382.45|385.05|382.45|384.92|382.32|0
1647468400000|2022-03-16 22:06:40|385.17|382.57|385.17|382.57|385.17|382.57|384.92|382.32|0
1647468410000|2022-03-16 22:06:50|385.05|382.45|385.17|382.57|385.17|382.57|385.05|382.45|0
1647468420000|2022-03-16 22:07:00|385.42|382.82|385.17|382.57|385.42|382.82|385.17|382.57|0
1647468430000|2022-03-16 22:07:10|384.67|382.07|385.05|382.45|385.05|382.45|384.67|382.07|0
1647468440000|2022-03-16 22:07:20|384.92|382.32|385.05|382.45|385.05|382.45|384.92|382.32|0
1647468450000|2022-03-16 22:07:30|384.92|382.32|385.05|382.45|385.17|382.57|384.92|382.32|0
1647468460000|2022-03-16 22:07:40|385.42|382.82|385.42|382.82|385.42|382.82|385.42|382.82|0
1647468470000|2022-03-16 22:07:50|385.55|382.95|385.67|383.07|385.67|383.07|385.55|382.95|0
1647468490000|2022-03-16 22:08:10|385.92|383.32|386.17|383.57|386.17|383.57|385.67|383.07|0
1647468500000|2022-03-16 22:08:20|386.42|383.82|386.42|383.82|386.42|383.82|386.42|383.82|0
1647468510000|2022-03-16 22:08:30|386.67|384.07|386.67|384.07|386.67|384.07|386.42|383.82|0
1647468520000|2022-03-16 22:08:40|386.55|383.95|386.42|383.82|386.55|383.95|386.42|383.82|0
1647468530000|2022-03-16 22:08:50|386.55|383.95|386.42|383.82|386.67|384.07|386.42|383.82|0
1647468540000|2022-03-16 22:09:00|385.92|383.32|385.92|383.32|385.92|383.32|385.92|383.32|0
1647468550000|2022-03-16 22:09:10|385.67|383.07|385.67|383.07|385.92|383.32|385.67|383.07|0
1647468560000|2022-03-16 22:09:20|385.55|382.95|385.67|383.07|385.8|383.2|385.55|382.95|0
1647468570000|2022-03-16 22:09:30|385.42|382.82|385.42|382.82|385.42|382.82|385.42|382.82|0
1647468580000|2022-03-16 22:09:40|385.17|382.57|385.17|382.57|385.17|382.57|385.17|382.57|0
1647468590000|2022-03-16 22:09:50|385.3|382.7|385.17|382.57|385.3|382.7|385.17|382.57|0
1647468610000|2022-03-16 22:10:10|385.42|382.82|385.17|382.57|385.42|382.82|385.17|382.57|0
1647468620000|2022-03-16 22:10:20|384.92|382.32|385.17|382.57|385.17|382.57|384.92|382.32|0
1647468650000|2022-03-16 22:10:50|385.3|382.7|385.67|383.07|385.67|383.07|385.3|382.7|0
1647468660000|2022-03-16 22:11:00|385.42|382.82|385.17|382.57|385.42|382.82|385.17|382.57|0
1647468670000|2022-03-16 22:11:10|384.92|382.32|384.92|382.32|384.92|382.32|384.92|382.32|0
1647468680000|2022-03-16 22:11:20|386.17|383.57|386.17|383.57|386.17|383.57|386.17|383.57|0
1647468690000|2022-03-16 22:11:30|386.42|383.82|386.42|383.82|386.42|383.82|386.42|383.82|0
1647468700000|2022-03-16 22:11:40|386.92|384.32|387.17|384.57|387.17|384.57|386.92|384.32|0
1647468710000|2022-03-16 22:11:50|387.67|385.07|387.3|384.7|387.67|385.07|387.3|384.7|0
1647468720000|2022-03-16 22:12:00|386.92|384.32|386.67|384.07|386.92|384.32|386.67|384.07|0
1647468740000|2022-03-16 22:12:20|386.55|383.95|386.67|384.07|386.67|384.07|386.55|383.95|0
1647468750000|2022-03-16 22:12:30|386.42|383.82|386.8|384.2|387.17|384.57|386.42|383.82|0
1647468760000|2022-03-16 22:12:40|386.92|384.32|386.67|384.07|386.92|384.32|386.67|384.07|0
1647468790000|2022-03-16 22:13:10|386.8|384.2|386.8|384.2|386.92|384.32|386.67|384.07|0
1647468800000|2022-03-16 22:13:20|386.92|384.32|386.8|384.2|386.92|384.32|386.8|384.2|0
1647468810000|2022-03-16 22:13:30|387.17|384.57|387.17|384.57|387.17|384.57|387.17|384.57|0
1647468820000|2022-03-16 22:13:40|387.42|384.82|387.3|384.7|387.42|384.82|387.17|384.57|0
1647468830000|2022-03-16 22:13:50|387.17|384.57|387.05|384.45|387.17|384.57|386.92|384.32|0
1647468840000|2022-03-16 22:14:00|386.92|384.32|386.8|384.2|386.92|384.32|386.8|384.2|0
1647468850000|2022-03-16 22:14:10|386.67|384.07|386.67|384.07|386.67|384.07|386.67|384.07|0
1647468860000|2022-03-16 22:14:20|386.8|384.2|386.92|384.32|386.92|384.32|386.8|384.2|0
1647468870000|2022-03-16 22:14:30|387.42|384.82|387.42|384.82|387.67|385.07|387.42|384.82|0
1647468880000|2022-03-16 22:14:40|387.67|385.07|387.67|385.07|387.67|385.07|387.67|385.07|0
1647468900000|2022-03-16 22:15:00|387.92|385.32|387.17|384.57|387.92|385.32|387.17|384.57|0
1647468910000|2022-03-16 22:15:10|387.42|384.82|387.3|384.7|387.42|384.82|387.3|384.7|0
1647468920000|2022-03-16 22:15:20|387.17|384.57|387.17|384.57|387.17|384.57|387.17|384.57|0
1647468930000|2022-03-16 22:15:30|387.42|384.82|387.42|384.82|387.42|384.82|387.42|384.82|0
1647468940000|2022-03-16 22:15:40|387.67|385.07|387.55|384.95|387.67|385.07|387.55|384.95|0
1647468950000|2022-03-16 22:15:50|387.42|384.82|387.55|384.95|387.8|385.2|387.42|384.82|0
1647468960000|2022-03-16 22:16:00|387.67|385.07|387.8|385.2|387.8|385.2|387.67|385.07|0
1647468970000|2022-03-16 22:16:10|387.67|385.07|387.55|384.95|387.67|385.07|387.55|384.95|0
1647468980000|2022-03-16 22:16:20|387.67|385.07|388.17|385.57|388.17|385.57|387.67|385.07|0
1647468990000|2022-03-16 22:16:30|387.92|385.32|387.92|385.32|387.92|385.32|387.92|385.32|0
1647469010000|2022-03-16 22:16:50|388.17|385.57|387.92|385.32|388.17|385.57|387.92|385.32|0
1647469020000|2022-03-16 22:17:00|387.42|384.82|387.42|384.82|387.42|384.82|387.42|384.82|0
1647469030000|2022-03-16 22:17:10|387.8|385.2|387.8|385.2|387.8|385.2|387.67|385.07|0
1647469040000|2022-03-16 22:17:20|387.92|385.32|387.92|385.32|387.92|385.32|387.92|385.32|0
1647469080000|2022-03-16 22:18:00|387.67|385.07|387.67|385.07|387.67|385.07|387.67|385.07|0
1647469110000|2022-03-16 22:18:30|387.92|385.32|388.17|385.57|388.17|385.57|387.92|385.32|0
1647469130000|2022-03-16 22:18:50|387.92|385.32|388.05|385.45|388.05|385.45|387.92|385.32|0
1647469140000|2022-03-16 22:19:00|388.17|385.57|387.92|385.32|388.17|385.57|387.92|385.32|0
1647469160000|2022-03-16 22:19:20|388.17|385.57|388.17|385.57|388.17|385.57|388.17|385.57|0
1647469170000|2022-03-16 22:19:30|388.42|385.82|388.42|385.82|388.42|385.82|388.42|385.82|0
1647469180000|2022-03-16 22:19:40|388.17|385.57|387.92|385.32|388.17|385.57|387.92|385.32|0
1647469190000|2022-03-16 22:19:50|387.8|385.2|388.42|385.82|388.42|385.82|387.8|385.2|0
1647469200000|2022-03-16 22:20:00|388.67|386.07|388.42|385.82|388.67|386.07|388.42|385.82|0
1647469210000|2022-03-16 22:20:10|388.55|385.95|388.92|386.32|388.92|386.32|388.55|385.95|0
1647469220000|2022-03-16 22:20:20|389.17|386.57|389.67|387.07|389.67|387.07|389.05|386.45|0
1647469230000|2022-03-16 22:20:30|389.17|386.57|389.42|386.82|389.42|386.82|389.17|386.57|0
1647469240000|2022-03-16 22:20:40|389.55|386.95|389.55|386.95|389.67|387.07|389.55|386.95|0
1647469250000|2022-03-16 22:20:50|389.67|387.07|389.67|387.07|389.67|387.07|389.67|387.07|0
1647469260000|2022-03-16 22:21:00|389.42|386.82|389.17|386.57|389.42|386.82|389.17|386.57|0
1647469270000|2022-03-16 22:21:10|389.42|386.82|389.42|386.82|389.42|386.82|389.42|386.82|0
1647469280000|2022-03-16 22:21:20|389.55|386.95|389.17|386.57|389.55|386.95|389.17|386.57|0
1647469290000|2022-03-16 22:21:30|389.42|386.82|389.42|386.82|389.42|386.82|389.42|386.82|0
1647469300000|2022-03-16 22:21:40|389.3|386.7|389.3|386.7|389.3|386.7|389.3|386.7|0
1647469310000|2022-03-16 22:21:50|389.42|386.82|389.17|386.57|389.42|386.82|389.17|386.57|0
1647469320000|2022-03-16 22:22:00|389.05|386.45|389.05|386.45|389.05|386.45|389.05|386.45|0
1647469330000|2022-03-16 22:22:10|389.17|386.57|389.05|386.45|389.17|386.57|388.92|386.32|0
1647469340000|2022-03-16 22:22:20|389.42|386.82|389.67|387.07|389.67|387.07|389.42|386.82|0
1647469360000|2022-03-16 22:22:40|389.92|387.32|389.67|387.07|389.92|387.32|389.67|387.07|0
1647469370000|2022-03-16 22:22:50|390.17|387.57|390.17|387.57|390.17|387.57|390.17|387.57|0
1647469380000|2022-03-16 22:23:00|390.42|387.82|390.42|387.82|390.42|387.82|390.42|387.82|0
1647469390000|2022-03-16 22:23:10|390.55|387.95|390.55|387.95|390.67|388.07|390.55|387.95|0
1647469400000|2022-03-16 22:23:20|390.67|388.07|390.55|387.95|390.67|388.07|390.55|387.95|0
1647469410000|2022-03-16 22:23:30|390.42|387.82|389.42|386.82|390.42|387.82|389.17|386.57|0
1647469420000|2022-03-16 22:23:40|389.67|387.07|389.67|387.07|389.67|387.07|389.67|387.07|0
1647469430000|2022-03-16 22:23:50|388.92|386.32|389.3|386.7|389.3|386.7|388.92|386.32|0
1647469440000|2022-03-16 22:24:00|389.17|386.57|389.67|387.07|389.67|387.07|389.17|386.57|0
1647469450000|2022-03-16 22:24:10|389.92|387.32|389.92|387.32|389.92|387.32|389.92|387.32|0
1647469470000|2022-03-16 22:24:30|389.67|387.07|389.42|386.82|389.67|387.07|389.42|386.82|0
1647469480000|2022-03-16 22:24:40|389.55|386.95|390.05|387.45|390.05|387.45|389.42|386.82|0
1647469490000|2022-03-16 22:24:50|389.92|387.32|390.17|387.57|390.17|387.57|389.92|387.32|0
1647469500000|2022-03-16 22:25:00|390.42|387.82|390.67|388.07|390.67|388.07|390.42|387.82|0
1647469510000|2022-03-16 22:25:10|390.92|388.32|390.42|387.82|390.92|388.32|390.42|387.82|0
1647469520000|2022-03-16 22:25:20|390.67|388.07|390.67|388.07|390.67|388.07|390.67|388.07|0
1647469530000|2022-03-16 22:25:30|390.8|388.2|390.92|388.32|390.92|388.32|390.8|388.2|0
1647469540000|2022-03-16 22:25:40|391.17|388.57|391.42|388.82|391.42|388.82|391.17|388.57|0
1647469550000|2022-03-16 22:25:50|391.67|389.07|391.42|388.82|391.67|389.07|391.42|388.82|0
1647469560000|2022-03-16 22:26:00|391.17|388.57|391.17|388.57|391.17|388.57|391.17|388.57|0
1647469580000|2022-03-16 22:26:20|390.92|388.32|390.92|388.32|390.92|388.32|390.92|388.32|0
1647469590000|2022-03-16 22:26:30|390.67|388.07|390.67|388.07|390.8|388.2|390.67|388.07|0
1647469600000|2022-03-16 22:26:40|390.55|387.95|390.67|388.07|390.67|388.07|390.55|387.95|0
1647469610000|2022-03-16 22:26:50|390.8|388.2|390.67|388.07|390.8|388.2|390.67|388.07|0
1647469620000|2022-03-16 22:27:00|390.42|387.82|390.17|387.57|390.42|387.82|390.17|387.57|0
1647469630000|2022-03-16 22:27:10|389.92|387.32|389.92|387.32|389.92|387.32|389.92|387.32|0
1647469640000|2022-03-16 22:27:20|389.67|387.07|389.67|387.07|389.67|387.07|389.67|387.07|0
1647469650000|2022-03-16 22:27:30|390.17|387.57|390.67|388.07|390.67|388.07|390.17|387.57|0
1647469660000|2022-03-16 22:27:40|390.92|388.32|390.92|388.32|390.92|388.32|390.92|388.32|0
1647469680000|2022-03-16 22:28:00|391.17|388.57|391.42|388.82|391.42|388.82|391.17|388.57|0
1647469690000|2022-03-16 22:28:10|391.55|388.95|391.67|389.07|391.67|389.07|391.55|388.95|0
1647469700000|2022-03-16 22:28:20|391.8|389.2|391.8|389.2|391.8|389.2|391.8|389.2|0
1647469710000|2022-03-16 22:28:30|391.92|389.32|391.92|389.32|391.92|389.32|391.92|389.32|0
1647469720000|2022-03-16 22:28:40|391.17|388.57|391.17|388.57|391.17|388.57|391.17|388.57|0
1647469730000|2022-03-16 22:28:50|390.67|388.07|390.67|388.07|390.67|388.07|390.67|388.07|0
1647469790000|2022-03-16 22:29:50|389.92|387.32|389.92|387.32|389.92|387.32|389.92|387.32|0
1647469800000|2022-03-16 22:30:00|389.67|387.07|389.17|386.57|389.67|387.07|389.17|386.57|0
1647469810000|2022-03-16 22:30:10|389.67|387.07|389.67|387.07|389.67|387.07|389.67|387.07|0
1647469830000|2022-03-16 22:30:30|390.17|387.57|390.42|387.82|390.42|387.82|390.17|387.57|0
1647469840000|2022-03-16 22:30:40|390.67|388.07|390.67|388.07|390.67|388.07|390.67|388.07|0
1647469850000|2022-03-16 22:30:50|390.92|388.32|390.92|388.32|390.92|388.32|390.92|388.32|0
1647469860000|2022-03-16 22:31:00|390.8|388.2|391.42|388.82|391.42|388.82|390.8|388.2|0
1647469870000|2022-03-16 22:31:10|391.67|389.07|391.92|389.32|391.92|389.32|391.67|389.07|0
1647469880000|2022-03-16 22:31:20|392.17|389.57|392.17|389.57|392.17|389.57|392.17|389.57|0
1647469890000|2022-03-16 22:31:30|392.05|389.45|392.17|389.57|392.17|389.57|392.05|389.45|0
1647469920000|2022-03-16 22:32:00|392.42|389.82|391.92|389.32|392.42|389.82|391.92|389.32|0
1647469930000|2022-03-16 22:32:10|391.67|389.07|391.42|388.82|391.67|389.07|391.42|388.82|0
1647469940000|2022-03-16 22:32:20|391.17|388.57|390.67|388.07|391.17|388.57|390.67|388.07|0
1647469950000|2022-03-16 22:32:30|390.55|387.95|390.67|388.07|390.67|388.07|390.42|387.82|0
1647469970000|2022-03-16 22:32:50|390.92|388.32|390.92|388.32|391.17|388.57|390.92|388.32|0
1647469980000|2022-03-16 22:33:00|390.67|388.07|391.05|388.45|391.05|388.45|390.67|388.07|0
1647469990000|2022-03-16 22:33:10|391.17|388.57|391.67|389.07|391.67|389.07|391.17|388.57|0
1647470000000|2022-03-16 22:33:20|391.8|389.2|391.67|389.07|391.92|389.32|391.67|389.07|0
1647470020000|2022-03-16 22:33:40|391.42|388.82|391.42|388.82|391.42|388.82|391.42|388.82|0
1647470030000|2022-03-16 22:33:50|391.55|388.95|391.42|388.82|391.55|388.95|391.42|388.82|0
1647470040000|2022-03-16 22:34:00|391.67|389.07|391.67|389.07|391.67|389.07|391.67|389.07|0
1647470050000|2022-03-16 22:34:10|391.42|388.82|391.42|388.82|391.42|388.82|391.42|388.82|0
1647470070000|2022-03-16 22:34:30|391.17|388.57|391.17|388.57|391.17|388.57|391.17|388.57|0
1647470080000|2022-03-16 22:34:40|391.05|388.45|390.8|388.2|391.05|388.45|390.8|388.2|0
1647470090000|2022-03-16 22:34:50|390.67|388.07|390.67|388.07|390.67|388.07|390.67|388.07|0
1647470100000|2022-03-16 22:35:00|390.92|388.32|390.92|388.32|391.05|388.45|390.92|388.32|0
1647470110000|2022-03-16 22:35:10|391.05|388.45|390.67|388.07|391.05|388.45|390.67|388.07|0
1647470120000|2022-03-16 22:35:20|390.8|388.2|390.8|388.2|390.8|388.2|390.67|388.07|0
1647470130000|2022-03-16 22:35:30|390.67|388.07|390.42|387.82|390.67|388.07|390.42|387.82|0
1647470160000|2022-03-16 22:36:00|390.55|387.95|390.67|388.07|390.67|388.07|390.55|387.95|0
1647470170000|2022-03-16 22:36:10|390.8|388.2|390.92|388.32|390.92|388.32|390.67|388.07|0
1647470180000|2022-03-16 22:36:20|391.05|388.45|391.17|388.57|391.17|388.57|391.05|388.45|0
1647470190000|2022-03-16 22:36:30|390.92|388.32|390.92|388.32|390.92|388.32|390.92|388.32|0
1647470200000|2022-03-16 22:36:40|390.67|388.07|390.67|388.07|390.67|388.07|390.67|388.07|0
1647470230000|2022-03-16 22:37:10|390.8|388.2|390.92|388.32|390.92|388.32|390.8|388.2|0
1647470250000|2022-03-16 22:37:30|390.67|388.07|390.67|388.07|390.67|388.07|390.67|388.07|0
1647470260000|2022-03-16 22:37:40|390.42|387.82|390.42|387.82|390.42|387.82|390.42|387.82|0
1647470280000|2022-03-16 22:38:00|390.55|387.95|390.55|387.95|390.67|388.07|390.55|387.95|0
1647470290000|2022-03-16 22:38:10|390.8|388.2|390.67|388.07|390.8|388.2|390.67|388.07|0
1647470300000|2022-03-16 22:38:20|390.55|387.95|390.67|388.07|390.67|388.07|390.42|387.82|0
1647470310000|2022-03-16 22:38:30|390.42|387.82|390.17|387.57|390.42|387.82|390.17|387.57|0
1647470320000|2022-03-16 22:38:40|389.92|387.32|389.42|386.82|389.92|387.32|389.42|386.82|0
1647470340000|2022-03-16 22:39:00|389.55|386.95|389.42|386.82|389.55|386.95|389.42|386.82|0
1647470350000|2022-03-16 22:39:10|389.3|386.7|389.67|387.07|389.67|387.07|389.3|386.7|0
1647470360000|2022-03-16 22:39:20|389.55|386.95|389.67|387.07|389.67|387.07|389.42|386.82|0
1647470370000|2022-03-16 22:39:30|389.42|386.82|389.42|386.82|389.42|386.82|389.42|386.82|0
1647470400000|2022-03-16 22:40:00|389.55|386.95|389.42|386.82|389.55|386.95|389.42|386.82|0
1647470410000|2022-03-16 22:40:10|389.17|386.57|389.42|386.82|389.42|386.82|389.17|386.57|0
1647470440000|2022-03-16 22:40:40|389.17|386.57|388.92|386.32|389.17|386.57|388.92|386.32|0
1647470450000|2022-03-16 22:40:50|388.67|386.07|388.8|386.2|388.92|386.32|388.67|386.07|0
1647470460000|2022-03-16 22:41:00|388.67|386.07|388.42|385.82|388.67|386.07|388.42|385.82|0
1647470470000|2022-03-16 22:41:10|388.67|386.07|388.67|386.07|388.67|386.07|388.67|386.07|0
1647470480000|2022-03-16 22:41:20|388.55|385.95|388.67|386.07|388.67|386.07|388.55|385.95|0
1647470490000|2022-03-16 22:41:30|388.55|385.95|388.55|385.95|388.67|386.07|388.55|385.95|0
1647470500000|2022-03-16 22:41:40|388.17|385.57|388.17|385.57|388.17|385.57|388.17|385.57|0
1647470510000|2022-03-16 22:41:50|388.42|385.82|388.55|385.95|388.55|385.95|388.42|385.82|0
1647470520000|2022-03-16 22:42:00|388.67|386.07|388.67|386.07|388.67|386.07|388.67|386.07|0
1647470530000|2022-03-16 22:42:10|388.42|385.82|388.42|385.82|388.42|385.82|388.42|385.82|0
1647470540000|2022-03-16 22:42:20|388.67|386.07|388.67|386.07|388.67|386.07|388.67|386.07|0
1647470560000|2022-03-16 22:42:40|388.92|386.32|388.92|386.32|388.92|386.32|388.92|386.32|0
1647470570000|2022-03-16 22:42:50|388.67|386.07|388.67|386.07|388.67|386.07|388.67|386.07|0
1647470580000|2022-03-16 22:43:00|388.42|385.82|388.55|385.95|388.55|385.95|388.17|385.57|0
1647470590000|2022-03-16 22:43:10|388.42|385.82|388.55|385.95|388.55|385.95|388.42|385.82|0
1647470600000|2022-03-16 22:43:20|388.42|385.82|388.42|385.82|388.55|385.95|388.42|385.82|0
1647470610000|2022-03-16 22:43:30|388.55|385.95|388.92|386.32|389.05|386.45|388.55|385.95|0
1647470620000|2022-03-16 22:43:40|389.17|386.57|389.17|386.57|389.17|386.57|389.17|386.57|0
1647470630000|2022-03-16 22:43:50|389.3|386.7|389.3|386.7|389.3|386.7|389.3|386.7|0
1647470640000|2022-03-16 22:44:00|389.17|386.57|389.3|386.7|389.42|386.82|389.17|386.57|0
1647470650000|2022-03-16 22:44:10|389.42|386.82|389.42|386.82|389.42|386.82|389.42|386.82|0
1647470700000|2022-03-16 22:45:00|389.17|386.57|389.17|386.57|389.17|386.57|389.17|386.57|0
1647470710000|2022-03-16 22:45:10|389.3|386.7|389.55|386.95|389.55|386.95|389.3|386.7|0
1647470720000|2022-03-16 22:45:20|389.42|386.82|389.55|386.95|389.55|386.95|389.42|386.82|0
1647470730000|2022-03-16 22:45:30|389.42|386.82|389.55|386.95|389.55|386.95|389.42|386.82|0
1647470740000|2022-03-16 22:45:40|389.42|386.82|389.55|386.95|389.55|386.95|389.42|386.82|0
1647470760000|2022-03-16 22:46:00|389.42|386.82|389.42|386.82|389.42|386.82|389.42|386.82|0
1647470770000|2022-03-16 22:46:10|389.3|386.7|389.17|386.57|389.3|386.7|389.17|386.57|0
1647470780000|2022-03-16 22:46:20|389.05|386.45|389.42|386.82|389.42|386.82|389.05|386.45|0
1647470790000|2022-03-16 22:46:30|389.3|386.7|389.3|386.7|389.3|386.7|389.3|386.7|0
1647470800000|2022-03-16 22:46:40|389.42|386.82|389.42|386.82|389.42|386.82|389.42|386.82|0
1647470820000|2022-03-16 22:47:00|389.3|386.7|389.3|386.7|389.3|386.7|389.17|386.57|0
1647470830000|2022-03-16 22:47:10|389.17|386.57|389.17|386.57|389.17|386.57|389.05|386.45|0
1647470850000|2022-03-16 22:47:30|389.05|386.45|389.17|386.57|389.17|386.57|389.05|386.45|0
1647470900000|2022-03-16 22:48:20|388.92|386.32|388.92|386.32|388.92|386.32|388.92|386.32|0
1647470910000|2022-03-16 22:48:30|389.05|386.45|389.05|386.45|389.05|386.45|389.05|386.45|0
1647470920000|2022-03-16 22:48:40|388.92|386.32|388.92|386.32|388.92|386.32|388.92|386.32|0
1647470930000|2022-03-16 22:48:50|388.67|386.07|388.67|386.07|388.67|386.07|388.67|386.07|0
1647470940000|2022-03-16 22:49:00|388.92|386.32|388.92|386.32|388.92|386.32|388.92|386.32|0
1647470950000|2022-03-16 22:49:10|388.8|386.2|388.8|386.2|388.8|386.2|388.8|386.2|0
1647470960000|2022-03-16 22:49:20|388.67|386.07|388.67|386.07|388.67|386.07|388.67|386.07|0
1647470970000|2022-03-16 22:49:30|388.92|386.32|388.92|386.32|388.92|386.32|388.92|386.32|0
1647471000000|2022-03-16 22:50:00|389.17|386.57|389.17|386.57|389.17|386.57|389.17|386.57|0
1647471010000|2022-03-16 22:50:10|388.92|386.32|389.17|386.57|389.17|386.57|388.92|386.32|0
1647471020000|2022-03-16 22:50:20|388.42|385.82|388.67|386.07|388.8|386.2|388.42|385.82|0
1647471050000|2022-03-16 22:50:50|389.05|386.45|388.92|386.32|389.05|386.45|388.92|386.32|0
1647471070000|2022-03-16 22:51:10|389.05|386.45|389.3|386.7|389.3|386.7|389.05|386.45|0
1647471080000|2022-03-16 22:51:20|389.05|386.45|389.17|386.57|389.17|386.57|389.05|386.45|0
1647471100000|2022-03-16 22:51:40|389.42|386.82|389.55|386.95|389.55|386.95|389.42|386.82|0
1647471110000|2022-03-16 22:51:50|389.67|387.07|389.67|387.07|389.67|387.07|389.67|387.07|0
1647471160000|2022-03-16 22:52:40|389.8|387.2|389.92|387.32|389.92|387.32|389.8|387.2|0
1647471190000|2022-03-16 22:53:10|389.8|387.2|389.92|387.32|389.92|387.32|389.8|387.2|0
1647471230000|2022-03-16 22:53:50|389.42|386.82|389.42|386.82|389.42|386.82|389.42|386.82|0
1647471240000|2022-03-16 22:54:00|389.67|387.07|389.67|387.07|389.67|387.07|389.67|387.07|0
1647471250000|2022-03-16 22:54:10|389.42|386.82|389.17|386.57|389.42|386.82|389.17|386.57|0
1647471280000|2022-03-16 22:54:40|389.05|386.45|388.92|386.32|389.05|386.45|388.92|386.32|0
1647471300000|2022-03-16 22:55:00|389.05|386.45|388.92|386.32|389.17|386.57|388.92|386.32|0
1647471310000|2022-03-16 22:55:10|388.67|386.07|388.67|386.07|388.67|386.07|388.67|386.07|0
1647471320000|2022-03-16 22:55:20|388.42|385.82|388.42|385.82|388.42|385.82|388.42|385.82|0
1647471330000|2022-03-16 22:55:30|388.67|386.07|388.67|386.07|388.67|386.07|388.67|386.07|0
1647471340000|2022-03-16 22:55:40|388.92|386.32|388.92|386.32|388.92|386.32|388.92|386.32|0
1647471350000|2022-03-16 22:55:50|389.17|386.57|389.17|386.57|389.17|386.57|389.17|386.57|0
1647471370000|2022-03-16 22:56:10|389.42|386.82|389.42|386.82|389.42|386.82|389.42|386.82|0
1647471380000|2022-03-16 22:56:20|389.55|386.95|388.92|386.32|389.55|386.95|388.92|386.32|0
1647471400000|2022-03-16 22:56:40|388.8|386.2|389.17|386.57|389.17|386.57|388.8|386.2|0
1647471410000|2022-03-16 22:56:50|388.92|386.32|388.92|386.32|388.92|386.32|388.92|386.32|0
1647471420000|2022-03-16 22:57:00|388.67|386.07|388.67|386.07|388.8|386.2|388.67|386.07|0
1647471450000|2022-03-16 22:57:30|388.42|385.82|388.42|385.82|388.42|385.82|388.42|385.82|0
1647471460000|2022-03-16 22:57:40|388.67|386.07|388.67|386.07|388.67|386.07|388.67|386.07|0
1647471480000|2022-03-16 22:58:00|388.42|385.82|388.42|385.82|388.42|385.82|388.42|385.82|0
1647471490000|2022-03-16 22:58:10|388.17|385.57|388.92|386.32|388.92|386.32|388.17|385.57|0
1647471500000|2022-03-16 22:58:20|388.67|386.07|388.55|385.95|388.67|386.07|388.55|385.95|0
1647471510000|2022-03-16 22:58:30|388.42|385.82|388.17|385.57|388.42|385.82|388.17|385.57|0
1647471520000|2022-03-16 22:58:40|388.42|385.82|388.55|385.95|388.55|385.95|388.42|385.82|0
1647471530000|2022-03-16 22:58:50|388.42|385.82|388.67|386.07|388.67|386.07|388.42|385.82|0
1647471540000|2022-03-16 22:59:00|389.17|386.57|388.92|386.32|389.17|386.57|388.92|386.32|0
1647471550000|2022-03-16 22:59:10|389.05|386.45|389.17|386.57|389.17|386.57|388.92|386.32|0
1647471560000|2022-03-16 22:59:20|389.42|386.82|388.67|386.07|389.42|386.82|388.67|386.07|0
1647471570000|2022-03-16 22:59:30|388.42|385.82|388.42|385.82|388.67|386.07|388.42|385.82|0
1647471580000|2022-03-16 22:59:40|388.55|385.95|388.67|386.07|388.67|386.07|388.55|385.95|0
1647471600000|2022-03-16 23:00:00|388.42|385.82|389.67|387.07|389.67|387.07|388.42|385.82|0
1647471610000|2022-03-16 23:00:10|390.17|387.57|390.17|387.57|390.17|387.57|390.17|387.57|0
1647471630000|2022-03-16 23:00:30|390.42|387.82|390.42|387.82|390.42|387.82|390.42|387.82|0
1647471640000|2022-03-16 23:00:40|390.17|387.57|389.67|387.07|390.17|387.57|389.67|387.07|0
1647471650000|2022-03-16 23:00:50|389.42|386.82|389.3|386.7|389.42|386.82|389.17|386.57|0
1647471660000|2022-03-16 23:01:00|389.67|387.07|389.67|387.07|389.67|387.07|389.67|387.07|0
1647471670000|2022-03-16 23:01:10|389.92|387.32|389.92|387.32|389.92|387.32|389.92|387.32|0
1647471680000|2022-03-16 23:01:20|389.8|387.2|389.17|386.57|389.8|387.2|389.17|386.57|0
1647471690000|2022-03-16 23:01:30|389.3|386.7|389.17|386.57|389.3|386.7|389.17|386.57|0
1647471700000|2022-03-16 23:01:40|389.05|386.45|388.92|386.32|389.05|386.45|388.92|386.32|0
1647471710000|2022-03-16 23:01:50|389.05|386.45|388.8|386.2|389.05|386.45|388.67|386.07|0
1647471720000|2022-03-16 23:02:00|388.92|386.32|388.42|385.82|388.92|386.32|388.42|385.82|0
1647471740000|2022-03-16 23:02:20|386.92|384.32|387.42|384.82|387.42|384.82|386.92|384.32|0
1647471750000|2022-03-16 23:02:30|387.17|384.57|386.92|384.32|387.17|384.57|386.92|384.32|0
1647471770000|2022-03-16 23:02:50|386.67|384.07|386.67|384.07|386.67|384.07|386.67|384.07|0
1647471780000|2022-03-16 23:03:00|386.92|384.32|386.42|383.82|386.92|384.32|386.42|383.82|0
1647471790000|2022-03-16 23:03:10|386.92|384.32|387.17|384.57|387.17|384.57|386.8|384.2|0
1647471800000|2022-03-16 23:03:20|387.42|384.82|387.17|384.57|387.42|384.82|387.17|384.57|0
1647471810000|2022-03-16 23:03:30|387.3|384.7|386.42|383.82|387.3|384.7|386.42|383.82|0
1647471820000|2022-03-16 23:03:40|386.3|383.7|386.17|383.57|386.3|383.7|385.92|383.32|0
1647471830000|2022-03-16 23:03:50|386.3|383.7|385.92|383.32|386.67|384.07|385.92|383.32|0
1647471840000|2022-03-16 23:04:00|385.67|383.07|386.42|383.82|386.42|383.82|385.67|383.07|0
1647471850000|2022-03-16 23:04:10|386.67|384.07|386.42|383.82|386.67|384.07|386.42|383.82|0
1647471860000|2022-03-16 23:04:20|386.55|383.95|386.92|384.32|386.92|384.32|386.55|383.95|0
1647471870000|2022-03-16 23:04:30|388.17|385.57|388.42|385.82|388.42|385.82|388.17|385.57|0
1647471880000|2022-03-16 23:04:40|388.67|386.07|388.92|386.32|388.92|386.32|388.67|386.07|0
1647471890000|2022-03-16 23:04:50|389.17|386.57|389.17|386.57|389.17|386.57|389.17|386.57|0
1647471910000|2022-03-16 23:05:10|389.55|386.95|389.3|386.7|389.55|386.95|389.3|386.7|0
1647471920000|2022-03-16 23:05:20|389.42|386.82|389.42|386.82|389.42|386.82|389.42|386.82|0
1647471930000|2022-03-16 23:05:30|389.67|387.07|389.55|386.95|389.67|387.07|389.42|386.82|0
1647471940000|2022-03-16 23:05:40|389.67|387.07|389.67|387.07|389.67|387.07|389.42|386.82|0
1647471960000|2022-03-16 23:06:00|389.92|387.32|389.67|387.07|389.92|387.32|389.67|387.07|0
1647471970000|2022-03-16 23:06:10|389.92|387.32|390.67|388.07|390.67|388.07|389.92|387.32|0
1647471980000|2022-03-16 23:06:20|391.17|388.57|391.42|388.82|391.42|388.82|391.17|388.57|0
1647471990000|2022-03-16 23:06:30|391.17|388.57|391.17|388.57|391.17|388.57|390.92|388.32|0
1647472000000|2022-03-16 23:06:40|391.42|388.82|391.67|389.07|391.67|389.07|391.42|388.82|0
1647472010000|2022-03-16 23:06:50|391.8|389.2|391.17|388.57|391.8|389.2|391.17|388.57|0
1647472030000|2022-03-16 23:07:10|391.05|388.45|391.05|388.45|391.05|388.45|391.05|388.45|0
1647472040000|2022-03-16 23:07:20|390.92|388.32|390.92|388.32|390.92|388.32|390.92|388.32|0
1647472060000|2022-03-16 23:07:40|391.17|388.57|391.17|388.57|391.17|388.57|391.17|388.57|0
1647472070000|2022-03-16 23:07:50|390.92|388.32|391.17|388.57|391.17|388.57|390.92|388.32|0
1647472090000|2022-03-16 23:08:10|391.42|388.82|391.42|388.82|391.42|388.82|391.42|388.82|0
1647472100000|2022-03-16 23:08:20|391.17|388.57|391.17|388.57|391.17|388.57|391.17|388.57|0
1647472110000|2022-03-16 23:08:30|391.3|388.7|391.3|388.7|391.3|388.7|391.3|388.7|0
1647472120000|2022-03-16 23:08:40|391.17|388.57|391.17|388.57|391.17|388.57|391.17|388.57|0
1647472140000|2022-03-16 23:09:00|391.42|388.82|391.17|388.57|391.55|388.95|391.17|388.57|0
1647472190000|2022-03-16 23:09:50|391.42|388.82|391.55|388.95|391.55|388.95|391.42|388.82|0
1647472200000|2022-03-16 23:10:00|391.67|389.07|392.8|390.2|392.8|390.2|391.67|389.07|0
1647472210000|2022-03-16 23:10:10|392.92|390.32|392.92|390.32|393.17|390.57|392.67|390.07|0
1647472220000|2022-03-16 23:10:20|393.17|390.57|392.92|390.32|393.17|390.57|392.8|390.2|0
1647472230000|2022-03-16 23:10:30|392.8|390.2|392.67|390.07|392.92|390.32|392.67|390.07|0
1647472240000|2022-03-16 23:10:40|392.42|389.82|391.67|389.07|392.42|389.82|391.67|389.07|0
1647472250000|2022-03-16 23:10:50|392.17|389.57|391.92|389.32|392.17|389.57|391.92|389.32|0
1647472260000|2022-03-16 23:11:00|391.42|388.82|391.67|389.07|391.67|389.07|391.42|388.82|0
1647472270000|2022-03-16 23:11:10|391.55|388.95|391.42|388.82|391.55|388.95|391.42|388.82|0
1647472280000|2022-03-16 23:11:20|391.55|388.95|391.67|389.07|391.8|389.2|391.55|388.95|0
1647472290000|2022-03-16 23:11:30|391.92|389.32|392.17|389.57|392.17|389.57|391.92|389.32|0
1647472300000|2022-03-16 23:11:40|391.42|388.82|391.42|388.82|391.42|388.82|391.42|388.82|0
1647472310000|2022-03-16 23:11:50|392.17|389.57|391.92|389.32|392.3|389.7|391.92|389.32|0
1647472320000|2022-03-16 23:12:00|391.67|389.07|391.8|389.2|391.8|389.2|391.67|389.07|0
1647472330000|2022-03-16 23:12:10|391.92|389.32|391.92|389.32|391.92|389.32|391.92|389.32|0
1647472340000|2022-03-16 23:12:20|392.17|389.57|392.17|389.57|392.17|389.57|392.17|389.57|0
1647472350000|2022-03-16 23:12:30|392.42|389.82|392.42|389.82|392.42|389.82|392.42|389.82|0
1647472380000|2022-03-16 23:13:00|391.67|389.07|392.17|389.57|392.42|389.82|391.67|389.07|0
1647472390000|2022-03-16 23:13:10|392.42|389.82|392.42|389.82|392.42|389.82|392.42|389.82|0
1647472400000|2022-03-16 23:13:20|392.55|389.95|392.17|389.57|392.55|389.95|392.17|389.57|0
1647472410000|2022-03-16 23:13:30|392.42|389.82|392.42|389.82|392.42|389.82|392.42|389.82|0
1647472420000|2022-03-16 23:13:40|392.17|389.57|392.17|389.57|392.17|389.57|392.17|389.57|0
1647472440000|2022-03-16 23:14:00|392.67|390.07|392.67|390.07|392.67|390.07|392.67|390.07|0
1647472450000|2022-03-16 23:14:10|392.42|389.82|392.17|389.57|392.42|389.82|392.17|389.57|0
1647472460000|2022-03-16 23:14:20|392.42|389.82|392.17|389.57|392.42|389.82|392.17|389.57|0
1647472470000|2022-03-16 23:14:30|392.3|389.7|392.42|389.82|392.42|389.82|392.3|389.7|0
1647472480000|2022-03-16 23:14:40|392.3|389.7|392.3|389.7|392.42|389.82|392.3|389.7|0
1647472490000|2022-03-16 23:14:50|392.17|389.57|392.17|389.57|392.17|389.57|392.17|389.57|0
1647472500000|2022-03-16 23:15:00|391.92|389.32|391.42|388.82|391.92|389.32|391.42|388.82|0
1647472510000|2022-03-16 23:15:10|391.3|388.7|391.42|388.82|391.42|388.82|391.3|388.7|0
1647472520000|2022-03-16 23:15:20|391.8|389.2|391.92|389.32|391.92|389.32|391.8|389.2|0
1647472540000|2022-03-16 23:15:40|392.05|389.45|392.05|389.45|392.05|389.45|391.92|389.32|0
1647472550000|2022-03-16 23:15:50|391.8|389.2|392.92|390.32|392.92|390.32|391.8|389.2|0
1647472560000|2022-03-16 23:16:00|392.67|390.07|392.67|390.07|392.67|390.07|392.67|390.07|0
1647472570000|2022-03-16 23:16:10|392.92|390.32|392.92|390.32|392.92|390.32|392.92|390.32|0
1647472580000|2022-03-16 23:16:20|392.8|390.2|392.92|390.32|392.92|390.32|392.67|390.07|0
1647472590000|2022-03-16 23:16:30|393.05|390.45|392.67|390.07|393.05|390.45|392.67|390.07|0
1647472600000|2022-03-16 23:16:40|392.42|389.82|392.42|389.82|392.42|389.82|392.42|389.82|0
1647472610000|2022-03-16 23:16:50|392.17|389.57|392.17|389.57|392.17|389.57|392.17|389.57|0
1647472620000|2022-03-16 23:17:00|391.92|389.32|391.92|389.32|391.92|389.32|391.92|389.32|0
1647472630000|2022-03-16 23:17:10|391.67|389.07|391.55|388.95|391.67|389.07|391.55|388.95|0
1647472640000|2022-03-16 23:17:20|391.67|389.07|391.67|389.07|391.67|389.07|391.55|388.95|0
1647472660000|2022-03-16 23:17:40|391.42|388.82|391.17|388.57|391.42|388.82|391.17|388.57|0
1647472670000|2022-03-16 23:17:50|391.05|388.45|391.17|388.57|391.17|388.57|391.05|388.45|0
1647472680000|2022-03-16 23:18:00|390.67|388.07|390.67|388.07|390.67|388.07|390.67|388.07|0
1647472730000|2022-03-16 23:18:50|390.92|388.32|390.92|388.32|390.92|388.32|390.92|388.32|0
1647472740000|2022-03-16 23:19:00|390.67|388.07|390.8|388.2|390.8|388.2|390.67|388.07|0
1647472750000|2022-03-16 23:19:10|390.92|388.32|390.92|388.32|390.92|388.32|390.92|388.32|0
1647472760000|2022-03-16 23:19:20|390.8|388.2|390.8|388.2|390.8|388.2|390.8|388.2|0
1647472770000|2022-03-16 23:19:30|390.92|388.32|390.92|388.32|390.92|388.32|390.92|388.32|0
1647472780000|2022-03-16 23:19:40|391.17|388.57|391.42|388.82|391.42|388.82|391.17|388.57|0
1647472790000|2022-03-16 23:19:50|391.3|388.7|391.17|388.57|391.3|388.7|391.17|388.57|0
1647472800000|2022-03-16 23:20:00|390.92|388.32|390.92|388.32|390.92|388.32|390.92|388.32|0
1647472810000|2022-03-16 23:20:10|391.17|388.57|390.92|388.32|391.17|388.57|390.92|388.32|0
1647472830000|2022-03-16 23:20:30|391.17|388.57|391.05|388.45|391.17|388.57|391.05|388.45|0
1647472840000|2022-03-16 23:20:40|390.92|388.32|390.92|388.32|390.92|388.32|390.8|388.2|0
1647472850000|2022-03-16 23:20:50|391.05|388.45|391.05|388.45|391.05|388.45|390.92|388.32|0
1647472860000|2022-03-16 23:21:00|391.17|388.57|391.17|388.57|391.17|388.57|391.17|388.57|0
1647472880000|2022-03-16 23:21:20|390.92|388.32|390.92|388.32|390.92|388.32|390.92|388.32|0
1647472890000|2022-03-16 23:21:30|390.8|388.2|391.42|388.82|391.42|388.82|390.8|388.2|0
1647472900000|2022-03-16 23:21:40|391.3|388.7|391.3|388.7|391.42|388.82|391.3|388.7|0
1647472910000|2022-03-16 23:21:50|391.42|388.82|391.17|388.57|391.42|388.82|391.17|388.57|0
1647472920000|2022-03-16 23:22:00|391.55|388.95|391.42|388.82|391.55|388.95|391.42|388.82|0
1647472950000|2022-03-16 23:22:30|391.55|388.95|391.55|388.95|391.55|388.95|391.55|388.95|0
1647472960000|2022-03-16 23:22:40|391.42|388.82|391.67|389.07|391.67|389.07|391.42|388.82|0
1647472970000|2022-03-16 23:22:50|391.8|389.2|391.8|389.2|391.8|389.2|391.8|389.2|0
1647472980000|2022-03-16 23:23:00|391.92|389.32|391.67|389.07|391.92|389.32|391.67|389.07|0
1647472990000|2022-03-16 23:23:10|391.42|388.82|391.42|388.82|391.42|388.82|391.42|388.82|0
1647473040000|2022-03-16 23:24:00|391.67|389.07|391.67|389.07|391.67|389.07|391.67|389.07|0
1647473060000|2022-03-16 23:24:20|391.55|388.95|391.42|388.82|391.67|389.07|391.42|388.82|0
1647473080000|2022-03-16 23:24:40|391.67|389.07|391.8|389.2|391.8|389.2|391.67|389.07|0
1647473090000|2022-03-16 23:24:50|391.67|389.07|391.67|389.07|391.67|389.07|391.67|389.07|0
1647473100000|2022-03-16 23:25:00|391.42|388.82|391.42|388.82|391.42|388.82|391.42|388.82|0
1647473120000|2022-03-16 23:25:20|391.3|388.7|391.3|388.7|391.3|388.7|391.3|388.7|0
1647473130000|2022-03-16 23:25:30|391.42|388.82|391.17|388.57|391.42|388.82|391.17|388.57|0
1647473140000|2022-03-16 23:25:40|391.05|388.45|391.05|388.45|391.05|388.45|391.05|388.45|0
1647473150000|2022-03-16 23:25:50|390.8|388.2|390.17|387.57|390.8|388.2|390.17|387.57|0
1647473160000|2022-03-16 23:26:00|389.55|386.95|389.92|387.32|389.92|387.32|389.55|386.95|0
1647473180000|2022-03-16 23:26:20|389.8|387.2|389.67|387.07|389.8|387.2|389.67|387.07|0
1647473190000|2022-03-16 23:26:30|389.55|386.95|389.67|387.07|389.67|387.07|389.55|386.95|0
1647473200000|2022-03-16 23:26:40|389.55|386.95|389.42|386.82|389.55|386.95|389.42|386.82|0
1647473220000|2022-03-16 23:27:00|389.67|387.07|389.67|387.07|389.67|387.07|389.67|387.07|0
1647473240000|2022-03-16 23:27:20|389.42|386.82|389.42|386.82|389.55|386.95|389.42|386.82|0
1647473250000|2022-03-16 23:27:30|389.55|386.95|389.42|386.82|389.55|386.95|389.42|386.82|0
1647473270000|2022-03-16 23:27:50|389.3|386.7|389.42|386.82|389.55|386.95|389.3|386.7|0
1647473280000|2022-03-16 23:28:00|389.17|386.57|389.17|386.57|389.17|386.57|389.17|386.57|0
1647473300000|2022-03-16 23:28:20|389.3|386.7|389.17|386.57|389.3|386.7|389.17|386.57|0
1647473310000|2022-03-16 23:28:30|389.3|386.7|389.3|386.7|389.3|386.7|389.3|386.7|0
1647473320000|2022-03-16 23:28:40|389.42|386.82|389.42|386.82|389.42|386.82|389.42|386.82|0
1647473330000|2022-03-16 23:28:50|389.55|386.95|389.55|386.95|389.55|386.95|389.55|386.95|0
1647473340000|2022-03-16 23:29:00|389.8|387.2|389.92|387.32|389.92|387.32|389.8|387.2|0
1647473350000|2022-03-16 23:29:10|389.8|387.2|389.17|386.57|389.8|387.2|389.17|386.57|0
1647473360000|2022-03-16 23:29:20|389.3|386.7|389.92|387.32|389.92|387.32|389.3|386.7|0
1647473370000|2022-03-16 23:29:30|389.8|387.2|389.67|387.07|389.8|387.2|389.42|386.82|0
1647473380000|2022-03-16 23:29:40|389.8|387.2|389.8|387.2|389.8|387.2|389.8|387.2|0
1647473390000|2022-03-16 23:29:50|389.67|387.07|389.67|387.07|389.67|387.07|389.67|387.07|0
1647473400000|2022-03-16 23:30:00|389.42|386.82|388.92|386.32|389.42|386.82|388.92|386.32|0
1647473410000|2022-03-16 23:30:10|389.17|386.57|389.05|386.45|389.17|386.57|388.92|386.32|0
1647473420000|2022-03-16 23:30:20|389.17|386.57|388.92|386.32|389.17|386.57|388.92|386.32|0
1647473430000|2022-03-16 23:30:30|388.67|386.07|389.17|386.57|389.17|386.57|388.67|386.07|0
1647473440000|2022-03-16 23:30:40|389.42|386.82|389.42|386.82|389.42|386.82|389.42|386.82|0
1647473450000|2022-03-16 23:30:50|389.17|386.57|389.17|386.57|389.17|386.57|389.17|386.57|0
1647473480000|2022-03-16 23:31:20|389.42|386.82|389.17|386.57|389.42|386.82|389.17|386.57|0
1647473500000|2022-03-16 23:31:40|389.05|386.45|389.05|386.45|389.05|386.45|389.05|386.45|0
1647473510000|2022-03-16 23:31:50|389.17|386.57|389.17|386.57|389.17|386.57|389.17|386.57|0
1647473530000|2022-03-16 23:32:10|389.05|386.45|389.17|386.57|389.17|386.57|389.05|386.45|0
1647473540000|2022-03-16 23:32:20|389.42|386.82|389.42|386.82|389.42|386.82|389.42|386.82|0
1647473550000|2022-03-16 23:32:30|389.67|387.07|389.42|386.82|389.67|387.07|389.42|386.82|0
1647473560000|2022-03-16 23:32:40|389.3|386.7|389.05|386.45|389.3|386.7|389.05|386.45|0
1647473570000|2022-03-16 23:32:50|389.3|386.7|389.17|386.57|389.3|386.7|389.17|386.57|0
1647473580000|2022-03-16 23:33:00|389.3|386.7|389.3|386.7|389.3|386.7|389.3|386.7|0
1647473590000|2022-03-16 23:33:10|389.42|386.82|389.55|386.95|389.67|387.07|389.42|386.82|0
1647473600000|2022-03-16 23:33:20|389.67|387.07|389.92|387.32|389.92|387.32|389.67|387.07|0
1647473610000|2022-03-16 23:33:30|389.67|387.07|389.67|387.07|389.67|387.07|389.67|387.07|0
1647473620000|2022-03-16 23:33:40|389.8|387.2|389.92|387.32|389.92|387.32|389.8|387.2|0
1647473640000|2022-03-16 23:34:00|390.05|387.45|390.05|387.45|390.05|387.45|390.05|387.45|0
1647473650000|2022-03-16 23:34:10|390.17|387.57|389.92|387.32|390.17|387.57|389.92|387.32|0
1647473670000|2022-03-16 23:34:30|389.8|387.2|389.67|387.07|389.8|387.2|389.67|387.07|0
1647473680000|2022-03-16 23:34:40|389.42|386.82|389.42|386.82|389.42|386.82|389.42|386.82|0
1647473690000|2022-03-16 23:34:50|389.17|386.57|389.17|386.57|389.17|386.57|389.17|386.57|0
1647473700000|2022-03-16 23:35:00|388.92|386.32|388.92|386.32|388.92|386.32|388.92|386.32|0
1647473710000|2022-03-16 23:35:10|388.67|386.07|388.92|386.32|388.92|386.32|388.67|386.07|0
1647473720000|2022-03-16 23:35:20|389.05|386.45|389.05|386.45|389.05|386.45|389.05|386.45|0
1647473730000|2022-03-16 23:35:30|388.67|386.07|388.92|386.32|388.92|386.32|388.67|386.07|0
1647473750000|2022-03-16 23:35:50|388.67|386.07|388.8|386.2|388.8|386.2|388.67|386.07|0
1647473760000|2022-03-16 23:36:00|388.67|386.07|388.67|386.07|388.8|386.2|388.67|386.07|0
1647473770000|2022-03-16 23:36:10|388.8|386.2|388.92|386.32|388.92|386.32|388.8|386.2|0
1647473790000|2022-03-16 23:36:30|389.17|386.57|389.17|386.57|389.17|386.57|389.17|386.57|0
1647473800000|2022-03-16 23:36:40|389.3|386.7|389.17|386.57|389.3|386.7|389.17|386.57|0
1647473810000|2022-03-16 23:36:50|388.92|386.32|388.8|386.2|388.92|386.32|388.8|386.2|0
1647473820000|2022-03-16 23:37:00|388.67|386.07|388.67|386.07|388.67|386.07|388.67|386.07|0
1647473830000|2022-03-16 23:37:10|388.8|386.2|388.8|386.2|388.92|386.32|388.8|386.2|0
1647473840000|2022-03-16 23:37:20|388.92|386.32|388.92|386.32|388.92|386.32|388.92|386.32|0
1647473850000|2022-03-16 23:37:30|389.05|386.45|389.05|386.45|389.05|386.45|389.05|386.45|0
1647473860000|2022-03-16 23:37:40|389.17|386.57|388.92|386.32|389.17|386.57|388.92|386.32|0
1647473880000|2022-03-16 23:38:00|389.17|386.57|389.17|386.57|389.17|386.57|389.17|386.57|0
1647473890000|2022-03-16 23:38:10|389.05|386.45|389.05|386.45|389.05|386.45|389.05|386.45|0
1647473910000|2022-03-16 23:38:30|389.17|386.57|389.17|386.57|389.17|386.57|389.17|386.57|0
1647473920000|2022-03-16 23:38:40|389.3|386.7|389.3|386.7|389.3|386.7|389.3|386.7|0
1647473930000|2022-03-16 23:38:50|389.42|386.82|389.42|386.82|389.42|386.82|389.42|386.82|0
1647473940000|2022-03-16 23:39:00|389.67|387.07|389.8|387.2|389.8|387.2|389.55|386.95|0
1647473950000|2022-03-16 23:39:10|389.92|387.32|389.92|387.32|389.92|387.32|389.92|387.32|0
1647473960000|2022-03-16 23:39:20|390.42|387.82|390.42|387.82|390.42|387.82|390.42|387.82|0
1647473970000|2022-03-16 23:39:30|390.8|388.2|391.3|388.7|391.3|388.7|390.8|388.2|0
1647473980000|2022-03-16 23:39:40|391.17|388.57|390.92|388.32|391.17|388.57|390.92|388.32|0
1647473990000|2022-03-16 23:39:50|391.05|388.45|391.17|388.57|391.17|388.57|391.05|388.45|0
1647474020000|2022-03-16 23:40:20|391.3|388.7|391.3|388.7|391.3|388.7|391.17|388.57|0
1647474030000|2022-03-16 23:40:30|391.17|388.57|391.17|388.57|391.17|388.57|391.17|388.57|0
1647474040000|2022-03-16 23:40:40|391.05|388.45|390.92|388.32|391.05|388.45|390.92|388.32|0
1647474050000|2022-03-16 23:40:50|390.8|388.2|391.05|388.45|391.05|388.45|390.8|388.2|0
1647474060000|2022-03-16 23:41:00|390.92|388.32|391.05|388.45|391.05|388.45|390.92|388.32|0
1647474070000|2022-03-16 23:41:10|390.42|387.82|390.17|387.57|390.42|387.82|390.17|387.57|0
1647474080000|2022-03-16 23:41:20|390.3|387.7|390.17|387.57|390.3|387.7|390.17|387.57|0
1647474090000|2022-03-16 23:41:30|389.92|387.32|389.67|387.07|389.92|387.32|389.67|387.07|0
1647474100000|2022-03-16 23:41:40|389.42|386.82|389.42|386.82|389.42|386.82|389.42|386.82|0
1647474110000|2022-03-16 23:41:50|390.05|387.45|390.3|387.7|390.3|387.7|390.05|387.45|0
1647474120000|2022-03-16 23:42:00|390.17|387.57|390.3|387.7|390.3|387.7|390.17|387.57|0
1647474130000|2022-03-16 23:42:10|389.8|387.2|389.67|387.07|389.8|387.2|389.42|386.82|0
1647474140000|2022-03-16 23:42:20|389.42|386.82|389.42|386.82|389.42|386.82|389.42|386.82|0
1647474150000|2022-03-16 23:42:30|389.67|387.07|389.55|386.95|389.67|387.07|389.42|386.82|0
1647474160000|2022-03-16 23:42:40|389.67|387.07|389.8|387.2|389.8|387.2|389.67|387.07|0
1647474180000|2022-03-16 23:43:00|389.92|387.32|389.92|387.32|389.92|387.32|389.92|387.32|0
1647474190000|2022-03-16 23:43:10|390.05|387.45|390.05|387.45|390.05|387.45|390.05|387.45|0
1647474200000|2022-03-16 23:43:20|389.92|387.32|389.55|386.95|389.92|387.32|389.55|386.95|0
1647474210000|2022-03-16 23:43:30|389.67|387.07|390.17|387.57|390.17|387.57|389.67|387.07|0
1647474230000|2022-03-16 23:43:50|390.05|387.45|390.17|387.57|390.17|387.57|390.05|387.45|0
1647474240000|2022-03-16 23:44:00|390.05|387.45|389.92|387.32|390.05|387.45|389.92|387.32|0
1647474260000|2022-03-16 23:44:20|389.8|387.2|389.8|387.2|389.92|387.32|389.8|387.2|0
1647474270000|2022-03-16 23:44:30|389.67|387.07|389.67|387.07|389.67|387.07|389.67|387.07|0
1647474280000|2022-03-16 23:44:40|389.92|387.32|389.67|387.07|389.92|387.32|389.67|387.07|0
1647474290000|2022-03-16 23:44:50|389.42|386.82|389.67|387.07|389.67|387.07|389.42|386.82|0
1647474300000|2022-03-16 23:45:00|389.55|386.95|389.8|387.2|389.92|387.32|389.55|386.95|0
1647474310000|2022-03-16 23:45:10|389.67|387.07|389.67|387.07|389.67|387.07|389.55|386.95|0
1647474330000|2022-03-16 23:45:30|389.8|387.2|389.92|387.32|389.92|387.32|389.8|387.2|0
1647474340000|2022-03-16 23:45:40|390.17|387.57|389.92|387.32|390.17|387.57|389.92|387.32|0
1647474350000|2022-03-16 23:45:50|390.05|387.45|390.05|387.45|390.17|387.57|389.92|387.32|0
1647474360000|2022-03-16 23:46:00|389.92|387.32|389.92|387.32|389.92|387.32|389.8|387.2|0
1647474370000|2022-03-16 23:46:10|389.67|387.07|389.67|387.07|389.67|387.07|389.55|386.95|0
1647474380000|2022-03-16 23:46:20|389.55|386.95|389.92|387.32|389.92|387.32|389.55|386.95|0
1647474390000|2022-03-16 23:46:30|389.8|387.2|389.92|387.32|389.92|387.32|389.67|387.07|0
1647474400000|2022-03-16 23:46:40|389.8|387.2|389.67|387.07|389.8|387.2|389.67|387.07|0
1647474410000|2022-03-16 23:46:50|389.42|386.82|389.3|386.7|389.42|386.82|389.3|386.7|0
1647474420000|2022-03-16 23:47:00|389.42|386.82|389.17|386.57|389.42|386.82|389.17|386.57|0
1647474430000|2022-03-16 23:47:10|389.3|386.7|389.42|386.82|389.42|386.82|389.17|386.57|0
1647474440000|2022-03-16 23:47:20|389.3|386.7|389.3|386.7|389.3|386.7|389.3|386.7|0
1647474450000|2022-03-16 23:47:30|389.17|386.57|389.17|386.57|389.17|386.57|388.92|386.32|0
1647474460000|2022-03-16 23:47:40|388.92|386.32|388.92|386.32|388.92|386.32|388.67|386.07|0
1647474470000|2022-03-16 23:47:50|389.05|386.45|389.17|386.57|389.17|386.57|389.05|386.45|0
1647474480000|2022-03-16 23:48:00|388.8|386.2|388.8|386.2|388.8|386.2|388.8|386.2|0
1647474490000|2022-03-16 23:48:10|388.92|386.32|388.8|386.2|388.92|386.32|388.8|386.2|0
1647474500000|2022-03-16 23:48:20|388.67|386.07|388.92|386.32|388.92|386.32|388.67|386.07|0
1647474510000|2022-03-16 23:48:30|388.55|385.95|388.17|385.57|388.55|385.95|388.17|385.57|0
1647474520000|2022-03-16 23:48:40|388.3|385.7|388.3|385.7|388.3|385.7|388.17|385.57|0
1647474530000|2022-03-16 23:48:50|388.42|385.82|388.3|385.7|388.42|385.82|388.3|385.7|0
1647474540000|2022-03-16 23:49:00|388.42|385.82|388.67|386.07|388.67|386.07|388.42|385.82|0
1647474550000|2022-03-16 23:49:10|388.55|385.95|388.3|385.7|388.55|385.95|388.3|385.7|0
1647474560000|2022-03-16 23:49:20|388.17|385.57|388.17|385.57|388.17|385.57|387.92|385.32|0
1647474570000|2022-03-16 23:49:30|388.3|385.7|388.3|385.7|388.3|385.7|388.3|385.7|0
1647474580000|2022-03-16 23:49:40|388.17|385.57|388.17|385.57|388.17|385.57|388.05|385.45|0
1647474590000|2022-03-16 23:49:50|387.92|385.32|388.05|385.45|388.17|385.57|387.92|385.32|0
1647474600000|2022-03-16 23:50:00|388.17|385.57|388.42|385.82|388.42|385.82|388.17|385.57|0
1647474610000|2022-03-16 23:50:10|388.55|385.95|388.55|385.95|388.55|385.95|388.55|385.95|0
1647474620000|2022-03-16 23:50:20|388.42|385.82|388.42|385.82|388.42|385.82|388.42|385.82|0
1647474630000|2022-03-16 23:50:30|388.3|385.7|388.42|385.82|388.42|385.82|388.3|385.7|0
1647474640000|2022-03-16 23:50:40|388.55|385.95|388.42|385.82|388.55|385.95|388.42|385.82|0
1647474650000|2022-03-16 23:50:50|388.17|385.57|387.92|385.32|388.17|385.57|387.8|385.2|0
1647474670000|2022-03-16 23:51:10|387.67|385.07|386.92|384.32|387.67|385.07|386.92|384.32|0
1647474680000|2022-03-16 23:51:20|386.8|384.2|386.3|383.7|386.8|384.2|386.3|383.7|0
1647474690000|2022-03-16 23:51:30|385.92|383.32|386.3|383.7|386.42|383.82|385.92|383.32|0
1647474700000|2022-03-16 23:51:40|386.17|383.57|385.92|383.32|386.17|383.57|385.92|383.32|0
1647474710000|2022-03-16 23:51:50|384.67|382.07|385.17|382.57|385.3|382.7|384.67|382.07|0
1647474720000|2022-03-16 23:52:00|385.67|383.07|385.92|383.32|385.92|383.32|385.67|383.07|0
1647474730000|2022-03-16 23:52:10|385.67|383.07|385.3|382.7|385.67|383.07|385.3|382.7|0
1647474740000|2022-03-16 23:52:20|385.42|382.82|385.3|382.7|385.42|382.82|385.17|382.57|0
1647474750000|2022-03-16 23:52:30|385.42|382.82|385.55|382.95|385.55|382.95|385.42|382.82|0
1647474760000|2022-03-16 23:52:40|385.42|382.82|385.3|382.7|385.55|382.95|385.3|382.7|0
1647474770000|2022-03-16 23:52:50|384.92|382.32|384.92|382.32|384.92|382.32|384.67|382.07|0
1647474780000|2022-03-16 23:53:00|385.42|382.82|385.55|382.95|385.55|382.95|385.17|382.57|0
1647474790000|2022-03-16 23:53:10|385.42|382.82|385.67|383.07|385.67|383.07|385.42|382.82|0
1647474800000|2022-03-16 23:53:20|385.8|383.2|385.92|383.32|385.92|383.32|385.8|383.2|0
1647474820000|2022-03-16 23:53:40|385.8|383.2|385.8|383.2|385.8|383.2|385.8|383.2|0
1647474830000|2022-03-16 23:53:50|385.92|383.32|386.17|383.57|386.17|383.57|385.92|383.32|0
1647474840000|2022-03-16 23:54:00|386.05|383.45|385.92|383.32|386.05|383.45|385.92|383.32|0
1647474850000|2022-03-16 23:54:10|385.8|383.2|386.05|383.45|386.05|383.45|385.8|383.2|0
1647474860000|2022-03-16 23:54:20|386.17|383.57|386.17|383.57|386.17|383.57|386.17|383.57|0
1647474870000|2022-03-16 23:54:30|385.92|383.32|385.92|383.32|385.92|383.32|385.67|383.07|0
1647474880000|2022-03-16 23:54:40|386.17|383.57|386.17|383.57|386.17|383.57|386.05|383.45|0
1647474890000|2022-03-16 23:54:50|385.8|383.2|385.67|383.07|385.8|383.2|385.67|383.07|0
1647474900000|2022-03-16 23:55:00|385.42|382.82|385.17|382.57|385.42|382.82|385.17|382.57|0
1647474910000|2022-03-16 23:55:10|385.05|382.45|385.17|382.57|385.17|382.57|385.05|382.45|0
1647474920000|2022-03-16 23:55:20|385.3|382.7|385.17|382.57|385.3|382.7|385.17|382.57|0
1647474930000|2022-03-16 23:55:30|385.42|382.82|385.42|382.82|385.42|382.82|385.42|382.82|0
1647474940000|2022-03-16 23:55:40|385.55|382.95|385.42|382.82|385.55|382.95|385.42|382.82|0
1647474960000|2022-03-16 23:56:00|385.55|382.95|385.55|382.95|385.55|382.95|385.55|382.95|0
1647474970000|2022-03-16 23:56:10|385.17|382.57|385.3|382.7|385.3|382.7|385.17|382.57|0
1647474980000|2022-03-16 23:56:20|385.67|383.07|385.67|383.07|385.67|383.07|385.55|382.95|0
1647474990000|2022-03-16 23:56:30|385.8|383.2|385.8|383.2|385.92|383.32|385.8|383.2|0
1647475000000|2022-03-16 23:56:40|385.92|383.32|385.17|382.57|385.92|383.32|384.92|382.32|0
1647475010000|2022-03-16 23:56:50|385.67|383.07|384.17|381.57|385.92|383.32|384.17|381.57|0
1647475020000|2022-03-16 23:57:00|384.67|382.07|385.42|382.82|385.42|382.82|384.67|382.07|0
1647475030000|2022-03-16 23:57:10|385.17|382.57|385.42|382.82|385.55|382.95|385.17|382.57|0
1647475040000|2022-03-16 23:57:20|385.17|382.57|385.67|383.07|385.67|383.07|385.17|382.57|0
1647475050000|2022-03-16 23:57:30|385.8|383.2|386.05|383.45|386.05|383.45|385.8|383.2|0
1647475060000|2022-03-16 23:57:40|386.17|383.57|386.67|384.07|386.67|384.07|386.17|383.57|0
1647475070000|2022-03-16 23:57:50|385.8|383.2|386.42|383.82|386.42|383.82|385.8|383.2|0
1647475090000|2022-03-16 23:58:10|385.67|383.07|385.42|382.82|385.67|383.07|385.42|382.82|0
1647475100000|2022-03-16 23:58:20|385.55|382.95|385.67|383.07|385.92|383.32|385.55|382.95|0
1647475110000|2022-03-16 23:58:30|385.55|382.95|385.42|382.82|385.55|382.95|385.42|382.82|0
1647475120000|2022-03-16 23:58:40|385.67|383.07|385.42|382.82|385.67|383.07|385.42|382.82|0
1647475130000|2022-03-16 23:58:50|385.92|383.32|386.17|383.57|386.17|383.57|385.92|383.32|0
1647475150000|2022-03-16 23:59:10|385.67|383.07|385.42|382.82|385.67|383.07|385.42|382.82|0
1647475160000|2022-03-16 23:59:20|385.17|382.57|385.17|382.57|385.17|382.57|384.92|382.32|0
1647475170000|2022-03-16 23:59:30|385.05|382.45|384.92|382.32|385.17|382.57|384.92|382.32|0
1647475180000|2022-03-16 23:59:40|384.8|382.2|385.42|382.82|385.42|382.82|384.8|382.2|0
1647475190000|2022-03-16 23:59:50|385.17|382.57|385.17|382.57|385.17|382.57|385.17|382.57|0
1647475200000|2022-03-17 00:00:00|385.42|382.82|385.17|382.57|385.42|382.82|384.92|382.32|0
1647475210000|2022-03-17 00:00:10|385.42|382.82|385.55|382.95|385.55|382.95|385.42|382.82|0
1647475220000|2022-03-17 00:00:20|385.42|382.82|385.67|383.07|385.67|383.07|385.42|382.82|0
1647475230000|2022-03-17 00:00:30|385.42|382.82|386.67|384.07|386.67|384.07|385.42|382.82|0
1647475240000|2022-03-17 00:00:40|386.8|384.2|387.42|384.82|387.42|384.82|386.8|384.2|0
1647475250000|2022-03-17 00:00:50|387.3|384.7|387.3|384.7|387.3|384.7|387.17|384.57|0
1647475260000|2022-03-17 00:01:00|386.92|384.32|387.42|384.82|387.55|384.95|386.92|384.32|0
1647475270000|2022-03-17 00:01:10|387.55|384.95|387.55|384.95|387.55|384.95|387.42|384.82|0
1647475280000|2022-03-17 00:01:20|387.92|385.32|387.8|385.2|387.92|385.32|387.8|385.2|0
1647475290000|2022-03-17 00:01:30|387.92|385.32|387.42|384.82|387.92|385.32|387.42|384.82|0
1647475300000|2022-03-17 00:01:40|387.67|385.07|387.42|384.82|387.67|385.07|387.42|384.82|0
1647475310000|2022-03-17 00:01:50|387.05|384.45|387.05|384.45|387.05|384.45|386.67|384.07|0
1647475320000|2022-03-17 00:02:00|387.17|384.57|388.05|385.45|388.05|385.45|387.17|384.57|0
1647475330000|2022-03-17 00:02:10|388.67|386.07|389.17|386.57|389.17|386.57|388.67|386.07|0
1647475340000|2022-03-17 00:02:20|388.92|386.32|389.3|386.7|389.3|386.7|388.92|386.32|0
1647475350000|2022-03-17 00:02:30|389.42|386.82|389.3|386.7|389.42|386.82|389.3|386.7|0
1647475360000|2022-03-17 00:02:40|389.17|386.57|388.92|386.32|389.17|386.57|388.92|386.32|0
1647475370000|2022-03-17 00:02:50|388.55|385.95|387.17|384.57|388.55|385.95|387.17|384.57|0
1647475380000|2022-03-17 00:03:00|387.55|384.95|387.42|384.82|387.55|384.95|387.42|384.82|0
1647475390000|2022-03-17 00:03:10|387.17|384.57|387.67|385.07|387.67|385.07|387.17|384.57|0
1647475400000|2022-03-17 00:03:20|387.92|385.32|387.8|385.2|387.92|385.32|387.8|385.2|0
1647475410000|2022-03-17 00:03:30|387.67|385.07|388.17|385.57|388.17|385.57|387.67|385.07|0
1647475420000|2022-03-17 00:03:40|387.92|385.32|387.8|385.2|387.92|385.32|387.8|385.2|0
1647475430000|2022-03-17 00:03:50|387.92|385.32|387.42|384.82|387.92|385.32|387.42|384.82|0
1647475440000|2022-03-17 00:04:00|387.55|384.95|387.67|385.07|387.67|385.07|387.3|384.7|0
1647475450000|2022-03-17 00:04:10|387.42|384.82|387.05|384.45|387.42|384.82|387.05|384.45|0
1647475460000|2022-03-17 00:04:20|387.42|384.82|387.17|384.57|387.42|384.82|387.17|384.57|0
1647475470000|2022-03-17 00:04:30|386.92|384.32|386.92|384.32|386.92|384.32|386.8|384.2|0
1647475480000|2022-03-17 00:04:40|387.05|384.45|386.92|384.32|387.05|384.45|386.8|384.2|0
1647475490000|2022-03-17 00:04:50|387.05|384.45|387.3|384.7|387.3|384.7|387.05|384.45|0
1647475500000|2022-03-17 00:05:00|387.17|384.57|387.17|384.57|387.55|384.95|387.17|384.57|0
1647475510000|2022-03-17 00:05:10|387.42|384.82|387.3|384.7|387.42|384.82|387.3|384.7|0
1647475520000|2022-03-17 00:05:20|387.17|384.57|386.92|384.32|387.3|384.7|386.92|384.32|0
1647475530000|2022-03-17 00:05:30|387.05|384.45|386.92|384.32|387.05|384.45|386.67|384.07|0
1647475540000|2022-03-17 00:05:40|386.8|384.2|386.67|384.07|386.92|384.32|386.67|384.07|0
1647475560000|2022-03-17 00:06:00|386.92|384.32|386.8|384.2|387.17|384.57|386.8|384.2|0
1647475570000|2022-03-17 00:06:10|386.92|384.32|387.05|384.45|387.17|384.57|386.92|384.32|0
1647475580000|2022-03-17 00:06:20|387.3|384.7|386.92|384.32|387.3|384.7|386.92|384.32|0
1647475590000|2022-03-17 00:06:30|387.05|384.45|387.17|384.57|387.17|384.57|387.05|384.45|0
1647475600000|2022-03-17 00:06:40|387.3|384.7|387.67|385.07|387.67|385.07|387.3|384.7|0
1647475610000|2022-03-17 00:06:50|387.8|385.2|387.8|385.2|387.92|385.32|387.67|385.07|0
1647475620000|2022-03-17 00:07:00|387.92|385.32|388.42|385.82|388.42|385.82|387.92|385.32|0
1647475630000|2022-03-17 00:07:10|388.67|386.07|388.67|386.07|388.67|386.07|388.67|386.07|0
1647475640000|2022-03-17 00:07:20|388.42|385.82|388.67|386.07|388.92|386.32|388.42|385.82|0
1647475650000|2022-03-17 00:07:30|388.42|385.82|388.3|385.7|388.42|385.82|388.3|385.7|0
1647475660000|2022-03-17 00:07:40|388.17|385.57|388.67|386.07|388.67|386.07|388.17|385.57|0
1647475670000|2022-03-17 00:07:50|388.8|386.2|388.67|386.07|388.8|386.2|388.67|386.07|0
1647475680000|2022-03-17 00:08:00|388.92|386.32|388.67|386.07|388.92|386.32|388.67|386.07|0
1647475690000|2022-03-17 00:08:10|388.42|385.82|389.3|386.7|389.3|386.7|388.42|385.82|0
1647475700000|2022-03-17 00:08:20|389.17|386.57|389.92|387.32|389.92|387.32|389.17|386.57|0
1647475710000|2022-03-17 00:08:30|390.17|387.57|389.92|387.32|390.17|387.57|389.92|387.32|0
1647475720000|2022-03-17 00:08:40|389.67|387.07|389.05|386.45|389.67|387.07|389.05|386.45|0
1647475730000|2022-03-17 00:08:50|389.42|386.82|389.42|386.82|389.42|386.82|389.17|386.57|0
1647475740000|2022-03-17 00:09:00|389.3|386.7|388.67|386.07|389.3|386.7|388.67|386.07|0
1647475750000|2022-03-17 00:09:10|387.8|385.2|387.42|384.82|388.05|385.45|387.42|384.82|0
1647475760000|2022-03-17 00:09:20|387.55|384.95|387.42|384.82|387.67|385.07|387.42|384.82|0
1647475770000|2022-03-17 00:09:30|387.17|384.57|386.42|383.82|387.17|384.57|386.42|383.82|0
1647475780000|2022-03-17 00:09:40|386.3|383.7|384.92|382.32|386.3|383.7|384.92|382.32|0
1647475790000|2022-03-17 00:09:50|385.67|383.07|385.92|383.32|385.92|383.32|385.55|382.95|0
1647475800000|2022-03-17 00:10:00|385.42|382.82|384.92|382.32|385.42|382.82|384.92|382.32|0
1647475810000|2022-03-17 00:10:10|385.17|382.57|384.92|382.32|385.17|382.57|384.92|382.32|0
1647475820000|2022-03-17 00:10:20|384.3|381.7|384.42|381.82|384.42|381.82|383.92|381.32|0
1647475830000|2022-03-17 00:10:30|384.67|382.07|384.92|382.32|384.92|382.32|384.42|381.82|0
1647475840000|2022-03-17 00:10:40|385.42|382.82|385.3|382.7|385.42|382.82|384.92|382.32|0
1647475850000|2022-03-17 00:10:50|385.42|382.82|384.67|382.07|385.42|382.82|384.67|382.07|0
1647475860000|2022-03-17 00:11:00|384.8|382.2|385.42|382.82|385.42|382.82|384.8|382.2|0
1647475870000|2022-03-17 00:11:10|385.67|383.07|385.55|382.95|385.67|383.07|385.3|382.7|0
1647475880000|2022-03-17 00:11:20|385.67|383.07|385.17|382.57|385.67|383.07|385.17|382.57|0
1647475890000|2022-03-17 00:11:30|384.92|382.32|385.05|382.45|385.17|382.57|384.92|382.32|0
1647475900000|2022-03-17 00:11:40|385.17|382.57|385.17|382.57|385.3|382.7|385.17|382.57|0
1647475910000|2022-03-17 00:11:50|385.42|382.82|385.92|383.32|385.92|383.32|385.42|382.82|0
1647475920000|2022-03-17 00:12:00|385.42|382.82|385.42|382.82|385.42|382.82|385.17|382.57|0
1647475930000|2022-03-17 00:12:10|385.67|383.07|385.17|382.57|386.17|383.57|385.17|382.57|0
1647475940000|2022-03-17 00:12:20|384.92|382.32|384.42|381.82|384.92|382.32|384.42|381.82|0
1647475950000|2022-03-17 00:12:30|384.92|382.32|384.17|381.57|384.92|382.32|384.17|381.57|0
1647475960000|2022-03-17 00:12:40|384.42|381.82|384.67|382.07|384.67|382.07|384.42|381.82|0
1647475970000|2022-03-17 00:12:50|384.42|381.82|384.17|381.57|384.55|381.95|384.17|381.57|0
1647475980000|2022-03-17 00:13:00|384.42|381.82|384.92|382.32|384.92|382.32|384.42|381.82|0
1647475990000|2022-03-17 00:13:10|384.8|382.2|384.67|382.07|384.92|382.32|384.67|382.07|0
1647476000000|2022-03-17 00:13:20|386.17|383.57|386.17|383.57|386.55|383.95|386.17|383.57|0
1647476010000|2022-03-17 00:13:30|386.05|383.45|385.92|383.32|386.05|383.45|385.67|383.07|0
1647476020000|2022-03-17 00:13:40|385.8|383.2|386.3|383.7|386.3|383.7|385.8|383.2|0
1647476030000|2022-03-17 00:13:50|386.42|383.82|386.67|384.07|386.67|384.07|386.42|383.82|0
1647476040000|2022-03-17 00:14:00|386.42|383.82|386.17|383.57|386.55|383.95|386.17|383.57|0
1647476050000|2022-03-17 00:14:10|386.3|383.7|386.17|383.57|386.3|383.7|385.92|383.32|0
1647476060000|2022-03-17 00:14:20|386.05|383.45|386.42|383.82|386.42|383.82|386.05|383.45|0
1647476070000|2022-03-17 00:14:30|386.92|384.32|387.05|384.45|387.17|384.57|386.92|384.32|0
1647476080000|2022-03-17 00:14:40|387.17|384.57|387.42|384.82|387.42|384.82|387.17|384.57|0
1647476090000|2022-03-17 00:14:50|387.55|384.95|386.42|383.82|387.55|384.95|386.42|383.82|0
1647476100000|2022-03-17 00:15:00|385.92|383.32|385.8|383.2|385.92|383.32|385.67|383.07|0
1647476110000|2022-03-17 00:15:10|385.67|383.07|385.42|382.82|385.67|383.07|385.42|382.82|0
1647476120000|2022-03-17 00:15:20|385.67|383.07|385.92|383.32|385.92|383.32|385.67|383.07|0
1647476130000|2022-03-17 00:15:30|386.17|383.57|386.42|383.82|386.55|383.95|386.17|383.57|0
1647476140000|2022-03-17 00:15:40|386.17|383.57|386.55|383.95|386.55|383.95|386.17|383.57|0
1647476150000|2022-03-17 00:15:50|386.67|384.07|386.67|384.07|386.67|384.07|386.3|383.7|0
1647476160000|2022-03-17 00:16:00|387.3|384.7|387.05|384.45|387.3|384.7|387.05|384.45|0
1647476170000|2022-03-17 00:16:10|386.92|384.32|386.92|384.32|386.92|384.32|386.67|384.07|0
1647476180000|2022-03-17 00:16:20|386.8|384.2|387.92|385.32|387.92|385.32|386.8|384.2|0
1647476190000|2022-03-17 00:16:30|388.17|385.57|387.42|384.82|388.17|385.57|387.42|384.82|0
1647476200000|2022-03-17 00:16:40|387.55|384.95|387.55|384.95|387.55|384.95|387.55|384.95|0
1647476210000|2022-03-17 00:16:50|386.92|384.32|386.67|384.07|386.92|384.32|386.67|384.07|0
1647476220000|2022-03-17 00:17:00|386.8|384.2|387.8|385.2|387.8|385.2|386.8|384.2|0
1647476230000|2022-03-17 00:17:10|387.67|385.07|387.67|385.07|387.67|385.07|387.55|384.95|0
1647476240000|2022-03-17 00:17:20|387.17|384.57|386.55|383.95|387.17|384.57|386.55|383.95|0
1647476250000|2022-03-17 00:17:30|386.42|383.82|386.92|384.32|386.92|384.32|386.42|383.82|0
1647476260000|2022-03-17 00:17:40|386.8|384.2|386.67|384.07|386.8|384.2|386.67|384.07|0
1647476270000|2022-03-17 00:17:50|386.55|383.95|386.67|384.07|386.67|384.07|386.55|383.95|0
1647476280000|2022-03-17 00:18:00|386.55|383.95|386.92|384.32|386.92|384.32|386.55|383.95|0
1647476290000|2022-03-17 00:18:10|387.17|384.57|386.92|384.32|387.17|384.57|386.92|384.32|0
1647476300000|2022-03-17 00:18:20|386.67|384.07|386.67|384.07|386.67|384.07|386.42|383.82|0
1647476310000|2022-03-17 00:18:30|386.8|384.2|386.55|383.95|386.8|384.2|386.55|383.95|0
1647476320000|2022-03-17 00:18:40|386.67|384.07|386.05|383.45|386.67|384.07|386.05|383.45|0
1647476330000|2022-03-17 00:18:50|386.3|383.7|386.05|383.45|386.3|383.7|386.05|383.45|0
1647476340000|2022-03-17 00:19:00|385.67|383.07|385.92|383.32|385.92|383.32|385.67|383.07|0
1647476350000|2022-03-17 00:19:10|385.67|383.07|385.92|383.32|385.92|383.32|385.67|383.07|0
1647476360000|2022-03-17 00:19:20|385.67|383.07|385.92|383.32|385.92|383.32|385.67|383.07|0
1647476370000|2022-03-17 00:19:30|385.55|382.95|385.3|382.7|385.8|383.2|385.3|382.7|0
1647476380000|2022-03-17 00:19:40|385.05|382.45|385.17|382.57|385.17|382.57|385.05|382.45|0
1647476390000|2022-03-17 00:19:50|385.05|382.45|385.8|383.2|385.8|383.2|385.05|382.45|0
1647476400000|2022-03-17 00:20:00|385.55|382.95|385.42|382.82|385.55|382.95|384.8|382.2|0
1647476410000|2022-03-17 00:20:10|385.17|382.57|385.17|382.57|385.42|382.82|385.17|382.57|0
1647476420000|2022-03-17 00:20:20|385.05|382.45|385.05|382.45|385.05|382.45|385.05|382.45|0
1647476430000|2022-03-17 00:20:30|384.92|382.32|385.42|382.82|385.42|382.82|384.92|382.32|0
1647476440000|2022-03-17 00:20:40|386.05|383.45|386.67|384.07|386.67|384.07|386.05|383.45|0
1647476450000|2022-03-17 00:20:50|386.17|383.57|386.55|383.95|386.55|383.95|386.17|383.57|0
1647476460000|2022-03-17 00:21:00|386.8|384.2|386.92|384.32|386.92|384.32|386.8|384.2|0
1647476470000|2022-03-17 00:21:10|386.8|384.2|386.55|383.95|386.92|384.32|386.55|383.95|0
1647476480000|2022-03-17 00:21:20|386.17|383.57|386.55|383.95|386.55|383.95|386.17|383.57|0
1647476490000|2022-03-17 00:21:30|386.67|384.07|387.05|384.45|387.05|384.45|386.67|384.07|0
1647476500000|2022-03-17 00:21:40|387.17|384.57|386.3|383.7|387.17|384.57|386.3|383.7|0
1647476510000|2022-03-17 00:21:50|386.17|383.57|386.55|383.95|386.55|383.95|386.17|383.57|0
1647476520000|2022-03-17 00:22:00|386.42|383.82|386.42|383.82|386.42|383.82|386.3|383.7|0
1647476530000|2022-03-17 00:22:10|386.17|383.57|386.17|383.57|386.17|383.57|386.17|383.57|0
1647476540000|2022-03-17 00:22:20|386.42|383.82|385.92|383.32|386.42|383.82|385.92|383.32|0
1647476550000|2022-03-17 00:22:30|386.05|383.45|385.92|383.32|386.05|383.45|385.67|383.07|0
1647476560000|2022-03-17 00:22:40|385.67|383.07|385.8|383.2|385.8|383.2|385.55|382.95|0
1647476570000|2022-03-17 00:22:50|386.05|383.45|386.17|383.57|386.17|383.57|386.05|383.45|0
1647476580000|2022-03-17 00:23:00|385.92|383.32|386.17|383.57|386.17|383.57|385.67|383.07|0
1647476590000|2022-03-17 00:23:10|386.55|383.95|386.42|383.82|386.55|383.95|386.42|383.82|0
1647476600000|2022-03-17 00:23:20|385.67|383.07|385.42|382.82|385.67|383.07|384.3|381.7|0
1647476610000|2022-03-17 00:23:30|385.67|383.07|385.8|383.2|385.8|383.2|385.67|383.07|0
1647476620000|2022-03-17 00:23:40|385.55|382.95|385.67|383.07|385.67|383.07|385.55|382.95|0
1647476630000|2022-03-17 00:23:50|385.55|382.95|385.55|382.95|385.8|383.2|385.55|382.95|0
1647476640000|2022-03-17 00:24:00|385.42|382.82|385.3|382.7|385.42|382.82|385.17|382.57|0
1647476650000|2022-03-17 00:24:10|385.42|382.82|385.42|382.82|385.55|382.95|385.42|382.82|0
1647476660000|2022-03-17 00:24:20|385.55|382.95|385.8|383.2|386.05|383.45|385.55|382.95|0
1647476670000|2022-03-17 00:24:30|385.92|383.32|386.05|383.45|386.05|383.45|385.8|383.2|0
1647476680000|2022-03-17 00:24:40|385.8|383.2|385.8|383.2|385.8|383.2|385.8|383.2|0
1647476690000|2022-03-17 00:24:50|385.92|383.32|386.05|383.45|386.17|383.57|385.92|383.32|0
1647476700000|2022-03-17 00:25:00|385.42|382.82|384.3|381.7|385.42|382.82|384.05|381.45|0
1647476710000|2022-03-17 00:25:10|384.42|381.82|384.17|381.57|384.42|381.82|384.05|381.45|0
1647476720000|2022-03-17 00:25:20|383.92|381.32|383.42|380.82|383.92|381.32|383.42|380.82|0
1647476730000|2022-03-17 00:25:30|383.55|380.95|384.17|381.57|384.17|381.57|383.55|380.95|0
1647476740000|2022-03-17 00:25:40|384.3|381.7|383.92|381.32|384.3|381.7|383.92|381.32|0
1647476750000|2022-03-17 00:25:50|384.05|381.45|383.92|381.32|384.05|381.45|383.67|381.07|0
1647476760000|2022-03-17 00:26:00|384.05|381.45|384.17|381.57|384.17|381.57|384.05|381.45|0
1647476770000|2022-03-17 00:26:10|383.67|381.07|383.67|381.07|383.67|381.07|383.67|381.07|0
1647476780000|2022-03-17 00:26:20|383.92|381.32|384.05|381.45|384.17|381.57|383.92|381.32|0
1647476790000|2022-03-17 00:26:30|384.17|381.57|384.42|381.82|384.67|382.07|384.17|381.57|0
1647476800000|2022-03-17 00:26:40|384.67|382.07|384.92|382.32|384.92|382.32|384.42|381.82|0
1647476820000|2022-03-17 00:27:00|385.05|382.45|385.55|382.95|385.55|382.95|384.92|382.32|0
1647476830000|2022-03-17 00:27:10|385.3|382.7|385.67|383.07|385.67|383.07|385.3|382.7|0
1647476840000|2022-03-17 00:27:20|385.8|383.2|385.67|383.07|385.8|383.2|385.67|383.07|0
1647476850000|2022-03-17 00:27:30|385.42|382.82|386.17|383.57|386.17|383.57|385.42|382.82|0
1647476860000|2022-03-17 00:27:40|385.8|383.2|385.55|382.95|385.92|383.32|385.42|382.82|0
1647476870000|2022-03-17 00:27:50|385.42|382.82|385.42|382.82|385.67|383.07|385.42|382.82|0
1647476880000|2022-03-17 00:28:00|384.92|382.32|385.05|382.45|385.3|382.7|384.92|382.32|0
1647476890000|2022-03-17 00:28:10|384.92|382.32|385.17|382.57|385.17|382.57|384.92|382.32|0
1647476900000|2022-03-17 00:28:20|384.92|382.32|385.17|382.57|385.3|382.7|384.92|382.32|0
1647476910000|2022-03-17 00:28:30|384.67|382.07|384.8|382.2|384.8|382.2|384.67|382.07|0
1647476920000|2022-03-17 00:28:40|384.67|382.07|384.8|382.2|384.8|382.2|384.42|381.82|0
1647476930000|2022-03-17 00:28:50|384.67|382.07|384.42|381.82|384.8|382.2|384.42|381.82|0
1647476940000|2022-03-17 00:29:00|384.17|381.57|384.42|381.82|384.42|381.82|384.17|381.57|0
1647476950000|2022-03-17 00:29:10|384.55|381.95|384.42|381.82|384.55|381.95|384.42|381.82|0
1647476960000|2022-03-17 00:29:20|384.55|381.95|384.92|382.32|385.17|382.57|384.55|381.95|0
1647476970000|2022-03-17 00:29:30|385.05|382.45|385.8|383.2|385.8|383.2|385.05|382.45|0
1647476980000|2022-03-17 00:29:40|386.05|383.45|386.67|384.07|386.92|384.32|386.05|383.45|0
1647476990000|2022-03-17 00:29:50|386.8|384.2|386.67|384.07|386.8|384.2|386.55|383.95|0
1647477000000|2022-03-17 00:30:00|385.42|382.82|385.42|382.82|385.67|383.07|385.42|382.82|0
1647477010000|2022-03-17 00:30:10|384.92|382.32|384.42|381.82|384.92|382.32|384.42|381.82|0
1647477020000|2022-03-17 00:30:20|384.67|382.07|385.55|382.95|385.55|382.95|384.67|382.07|0
1647477030000|2022-03-17 00:30:30|385.3|382.7|385.17|382.57|385.3|382.7|385.17|382.57|0
1647477040000|2022-03-17 00:30:40|385.3|382.7|385.05|382.45|385.42|382.82|385.05|382.45|0
1647477050000|2022-03-17 00:30:50|385.17|382.57|384.92|382.32|385.17|382.57|384.8|382.2|0
1647477060000|2022-03-17 00:31:00|385.17|382.57|385.55|382.95|385.55|382.95|385.17|382.57|0
1647477070000|2022-03-17 00:31:10|385.92|383.32|385.42|382.82|386.05|383.45|385.42|382.82|0
1647477080000|2022-03-17 00:31:20|385.67|383.07|386.05|383.45|386.05|383.45|385.67|383.07|0
1647477090000|2022-03-17 00:31:30|386.17|383.57|385.92|383.32|386.17|383.57|385.92|383.32|0
1647477100000|2022-03-17 00:31:40|386.3|383.7|386.67|384.07|386.67|384.07|386.3|383.7|0
1647477110000|2022-03-17 00:31:50|386.42|383.82|386.3|383.7|386.42|383.82|386.3|383.7|0
1647477120000|2022-03-17 00:32:00|386.67|384.07|386.3|383.7|386.67|384.07|386.3|383.7|0
1647477130000|2022-03-17 00:32:10|386.17|383.57|386.67|384.07|386.67|384.07|386.17|383.57|0
1647477140000|2022-03-17 00:32:20|386.42|383.82|386.42|383.82|386.67|384.07|386.42|383.82|0
1647477150000|2022-03-17 00:32:30|385.67|383.07|385.67|383.07|385.8|383.2|385.67|383.07|0
1647477160000|2022-03-17 00:32:40|385.42|382.82|385.92|383.32|385.92|383.32|385.42|382.82|0
1647477170000|2022-03-17 00:32:50|386.05|383.45|385.92|383.32|386.17|383.57|385.92|383.32|0
1647477180000|2022-03-17 00:33:00|385.8|383.2|385.92|383.32|385.92|383.32|385.67|383.07|0
1647477190000|2022-03-17 00:33:10|386.17|383.57|386.05|383.45|386.17|383.57|385.92|383.32|0
1647477200000|2022-03-17 00:33:20|385.92|383.32|385.67|383.07|386.05|383.45|385.67|383.07|0
1647477210000|2022-03-17 00:33:30|385.42|382.82|385.67|383.07|385.67|383.07|385.42|382.82|0
1647477230000|2022-03-17 00:33:50|385.8|383.2|385.8|383.2|385.8|383.2|385.8|383.2|0
1647477240000|2022-03-17 00:34:00|385.92|383.32|386.17|383.57|386.3|383.7|385.92|383.32|0
1647477250000|2022-03-17 00:34:10|386.3|383.7|386.67|384.07|386.67|384.07|386.3|383.7|0
1647477260000|2022-03-17 00:34:20|386.55|383.95|385.92|383.32|386.55|383.95|385.8|383.2|0
1647477270000|2022-03-17 00:34:30|386.05|383.45|386.67|384.07|386.67|384.07|386.05|383.45|0
1647477280000|2022-03-17 00:34:40|386.92|384.32|386.55|383.95|386.92|384.32|386.55|383.95|0
1647477290000|2022-03-17 00:34:50|386.67|384.07|386.67|384.07|386.67|384.07|386.55|383.95|0
1647477300000|2022-03-17 00:35:00|386.55|383.95|386.42|383.82|386.55|383.95|386.42|383.82|0
1647477310000|2022-03-17 00:35:10|386.67|384.07|386.55|383.95|386.67|384.07|386.55|383.95|0
1647477320000|2022-03-17 00:35:20|386.67|384.07|387.05|384.45|387.17|384.57|386.67|384.07|0
1647477330000|2022-03-17 00:35:30|386.92|384.32|386.55|383.95|386.92|384.32|386.55|383.95|0
1647477340000|2022-03-17 00:35:40|386.67|384.07|386.42|383.82|386.67|384.07|386.42|383.82|0
1647477350000|2022-03-17 00:35:50|386.17|383.57|386.17|383.57|386.17|383.57|386.05|383.45|0
1647477360000|2022-03-17 00:36:00|385.92|383.32|386.17|383.57|386.17|383.57|385.92|383.32|0
1647477370000|2022-03-17 00:36:10|386.3|383.7|386.3|383.7|386.3|383.7|386.17|383.57|0
1647477380000|2022-03-17 00:36:20|386.17|383.57|386.17|383.57|386.42|383.82|386.17|383.57|0
1647477390000|2022-03-17 00:36:30|386.55|383.95|386.55|383.95|386.55|383.95|386.42|383.82|0
1647477400000|2022-03-17 00:36:40|387.05|384.45|386.67|384.07|387.05|384.45|386.67|384.07|0
1647477410000|2022-03-17 00:36:50|386.55|383.95|386.8|384.2|386.8|384.2|386.55|383.95|0
1647477420000|2022-03-17 00:37:00|386.67|384.07|386.3|383.7|386.67|384.07|385.92|383.32|0
1647477430000|2022-03-17 00:37:10|386.67|384.07|386.3|383.7|386.67|384.07|386.3|383.7|0
1647477440000|2022-03-17 00:37:20|386.17|383.57|386.3|383.7|386.3|383.7|386.17|383.57|0
1647477450000|2022-03-17 00:37:30|386.42|383.82|385.67|383.07|386.42|383.82|385.67|383.07|0
1647477460000|2022-03-17 00:37:40|385.17|382.57|385.42|382.82|385.67|383.07|385.17|382.57|0
1647477470000|2022-03-17 00:37:50|385.3|382.7|385.17|382.57|385.42|382.82|385.17|382.57|0
1647477480000|2022-03-17 00:38:00|384.92|382.32|385.3|382.7|385.3|382.7|384.92|382.32|0
1647477490000|2022-03-17 00:38:10|385.55|382.95|385.17|382.57|385.55|382.95|385.17|382.57|0
1647477500000|2022-03-17 00:38:20|385.42|382.82|385.17|382.57|385.42|382.82|385.17|382.57|0
1647477510000|2022-03-17 00:38:30|385.3|382.7|385.42|382.82|385.42|382.82|385.3|382.7|0
1647477520000|2022-03-17 00:38:40|385.67|383.07|385.92|383.32|386.3|383.7|385.67|383.07|0
1647477530000|2022-03-17 00:38:50|385.67|383.07|385.17|382.57|385.67|383.07|385.17|382.57|0
1647477540000|2022-03-17 00:39:00|385.42|382.82|385.55|382.95|385.55|382.95|385.42|382.82|0
1647477550000|2022-03-17 00:39:10|385.17|382.57|385.17|382.57|385.42|382.82|385.17|382.57|0
1647477560000|2022-03-17 00:39:20|385.05|382.45|385.3|382.7|385.3|382.7|385.05|382.45|0
1647477570000|2022-03-17 00:39:30|385.42|382.82|385.67|383.07|385.67|383.07|385.42|382.82|0
1647477580000|2022-03-17 00:39:40|385.42|382.82|385.42|382.82|385.67|383.07|385.42|382.82|0
1647477590000|2022-03-17 00:39:50|385.55|382.95|385.55|382.95|385.55|382.95|385.42|382.82|0
1647477600000|2022-03-17 00:40:00|385.67|383.07|384.92|382.32|385.67|383.07|384.92|382.32|0
1647477630000|2022-03-17 00:40:30|384.67|382.07|384.8|382.2|384.8|382.2|384.67|382.07|0
1647477640000|2022-03-17 00:40:40|384.67|382.07|384.67|382.07|384.92|382.32|384.67|382.07|0
1647477650000|2022-03-17 00:40:50|384.8|382.2|385.42|382.82|385.42|382.82|384.8|382.2|0
1647477660000|2022-03-17 00:41:00|385.67|383.07|385.67|383.07|385.67|383.07|385.67|383.07|0
1647477670000|2022-03-17 00:41:10|385.42|382.82|385.55|382.95|385.55|382.95|385.42|382.82|0
1647477680000|2022-03-17 00:41:20|385.42|382.82|385.67|383.07|385.67|383.07|385.42|382.82|0
1647477690000|2022-03-17 00:41:30|385.55|382.95|385.67|383.07|385.67|383.07|385.55|382.95|0
1647477700000|2022-03-17 00:41:40|385.8|383.2|385.67|383.07|385.8|383.2|385.67|383.07|0
1647477710000|2022-03-17 00:41:50|385.92|383.32|385.92|383.32|385.92|383.32|385.8|383.2|0
1647477720000|2022-03-17 00:42:00|385.8|383.2|385.67|383.07|385.92|383.32|385.67|383.07|0
1647477730000|2022-03-17 00:42:10|385.8|383.2|385.67|383.07|385.8|383.2|385.67|383.07|0
1647477740000|2022-03-17 00:42:20|385.55|382.95|385.55|382.95|385.55|382.95|385.55|382.95|0
1647477750000|2022-03-17 00:42:30|385.92|383.32|385.92|383.32|386.3|383.7|385.92|383.32|0
1647477760000|2022-03-17 00:42:40|385.67|383.07|385.92|383.32|385.92|383.32|385.55|382.95|0
1647477770000|2022-03-17 00:42:50|386.05|383.45|385.92|383.32|386.05|383.45|385.92|383.32|0
1647477780000|2022-03-17 00:43:00|386.05|383.45|386.05|383.45|386.05|383.45|385.92|383.32|0
1647477790000|2022-03-17 00:43:10|386.17|383.57|386.67|384.07|386.67|384.07|386.17|383.57|0
1647477800000|2022-03-17 00:43:20|386.8|384.2|386.67|384.07|386.8|384.2|386.67|384.07|0
1647477810000|2022-03-17 00:43:30|386.42|383.82|386.42|383.82|386.42|383.82|386.42|383.82|0
1647477820000|2022-03-17 00:43:40|386.67|384.07|386.55|383.95|386.67|384.07|386.55|383.95|0
1647477830000|2022-03-17 00:43:50|386.42|383.82|386.3|383.7|386.42|383.82|386.3|383.7|0
1647477840000|2022-03-17 00:44:00|386.42|383.82|386.05|383.45|386.42|383.82|386.05|383.45|0
1647477850000|2022-03-17 00:44:10|386.17|383.57|386.05|383.45|386.17|383.57|386.05|383.45|0
1647477860000|2022-03-17 00:44:20|385.92|383.32|386.17|383.57|386.17|383.57|385.92|383.32|0
1647477870000|2022-03-17 00:44:30|386.42|383.82|386.17|383.57|386.42|383.82|386.17|383.57|0
1647477880000|2022-03-17 00:44:40|386.3|383.7|386.3|383.7|386.3|383.7|386.3|383.7|0
1647477890000|2022-03-17 00:44:50|386.42|383.82|386.42|383.82|386.42|383.82|386.42|383.82|0
1647477900000|2022-03-17 00:45:00|386.3|383.7|386.05|383.45|386.67|384.07|386.05|383.45|0
1647477910000|2022-03-17 00:45:10|385.92|383.32|385.42|382.82|385.92|383.32|385.42|382.82|0
1647477920000|2022-03-17 00:45:20|385.67|383.07|385.92|383.32|385.92|383.32|385.67|383.07|0
1647477930000|2022-03-17 00:45:30|385.8|383.2|385.67|383.07|385.8|383.2|385.67|383.07|0
1647477940000|2022-03-17 00:45:40|385.55|382.95|385.42|382.82|385.55|382.95|385.42|382.82|0
1647477950000|2022-03-17 00:45:50|385.55|382.95|385.55|382.95|385.55|382.95|385.55|382.95|0
1647477960000|2022-03-17 00:46:00|385.67|383.07|385.42|382.82|385.67|383.07|385.42|382.82|0
1647477970000|2022-03-17 00:46:10|385.67|383.07|385.3|382.7|385.67|383.07|385.3|382.7|0
1647477980000|2022-03-17 00:46:20|385.17|382.57|384.92|382.32|385.17|382.57|384.92|382.32|0
1647477990000|2022-03-17 00:46:30|385.17|382.57|385.05|382.45|385.17|382.57|385.05|382.45|0
1647478000000|2022-03-17 00:46:40|385.17|382.57|385.17|382.57|385.17|382.57|385.17|382.57|0
1647478010000|2022-03-17 00:46:50|385.42|382.82|385.67|383.07|385.67|383.07|385.42|382.82|0
1647478020000|2022-03-17 00:47:00|385.8|383.2|385.92|383.32|385.92|383.32|385.67|383.07|0
1647478040000|2022-03-17 00:47:20|385.67|383.07|385.55|382.95|385.67|383.07|385.55|382.95|0
1647478050000|2022-03-17 00:47:30|385.67|383.07|385.92|383.32|385.92|383.32|385.67|383.07|0
1647478060000|2022-03-17 00:47:40|385.67|383.07|385.67|383.07|385.67|383.07|385.67|383.07|0
1647478070000|2022-03-17 00:47:50|385.8|383.2|385.92|383.32|385.92|383.32|385.8|383.2|0
1647478080000|2022-03-17 00:48:00|385.67|383.07|385.67|383.07|385.67|383.07|385.67|383.07|0
1647478090000|2022-03-17 00:48:10|385.42|382.82|385.42|382.82|385.42|382.82|385.42|382.82|0
1647478110000|2022-03-17 00:48:30|385.3|382.7|385.17|382.57|385.3|382.7|385.17|382.57|0
1647478120000|2022-03-17 00:48:40|384.92|382.32|385.17|382.57|385.17|382.57|384.92|382.32|0
1647478140000|2022-03-17 00:49:00|385.3|382.7|384.92|382.32|385.3|382.7|384.92|382.32|0
1647478150000|2022-03-17 00:49:10|385.05|382.45|385.05|382.45|385.05|382.45|384.92|382.32|0
1647478160000|2022-03-17 00:49:20|385.17|382.57|385.17|382.57|385.42|382.82|385.17|382.57|0
1647478170000|2022-03-17 00:49:30|385.55|382.95|385.17|382.57|385.55|382.95|385.17|382.57|0
1647478180000|2022-03-17 00:49:40|385.3|382.7|385.42|382.82|385.42|382.82|385.3|382.7|0
1647478190000|2022-03-17 00:49:50|385.3|382.7|385.42|382.82|385.42|382.82|385.17|382.57|0
1647478200000|2022-03-17 00:50:00|385.17|382.57|384.92|382.32|385.17|382.57|384.92|382.32|0
1647478210000|2022-03-17 00:50:10|385.05|382.45|384.67|382.07|385.05|382.45|384.67|382.07|0
1647478220000|2022-03-17 00:50:20|385.42|382.82|385.42|382.82|385.42|382.82|385.42|382.82|0
1647478230000|2022-03-17 00:50:30|385.17|382.57|385.17|382.57|385.42|382.82|385.17|382.57|0
1647478240000|2022-03-17 00:50:40|385.05|382.45|385.17|382.57|385.17|382.57|385.05|382.45|0
1647478250000|2022-03-17 00:50:50|384.92|382.32|385.17|382.57|385.17|382.57|384.8|382.2|0
1647478260000|2022-03-17 00:51:00|384.92|382.32|384.92|382.32|385.05|382.45|384.92|382.32|0
1647478270000|2022-03-17 00:51:10|384.8|382.2|384.67|382.07|384.92|382.32|384.67|382.07|0
1647478280000|2022-03-17 00:51:20|384.3|381.7|384.17|381.57|384.3|381.7|384.17|381.57|0
1647478290000|2022-03-17 00:51:30|384.3|381.7|383.17|380.57|384.3|381.7|383.17|380.57|0
1647478300000|2022-03-17 00:51:40|383.55|380.95|383.55|380.95|383.8|381.2|383.42|380.82|0
1647478310000|2022-03-17 00:51:50|383.42|380.82|383.67|381.07|383.67|381.07|383.42|380.82|0
1647478320000|2022-03-17 00:52:00|383.55|380.95|382.67|380.07|383.55|380.95|382.67|380.07|0
1647478330000|2022-03-17 00:52:10|382.42|379.82|383.3|380.7|383.3|380.7|382.42|379.82|0
1647478340000|2022-03-17 00:52:20|383.17|380.57|383.17|380.57|383.17|380.57|383.17|380.57|0
1647478350000|2022-03-17 00:52:30|383.42|380.82|383.42|380.82|383.67|381.07|383.17|380.57|0
1647478360000|2022-03-17 00:52:40|383.67|381.07|383.17|380.57|383.67|381.07|383.17|380.57|0
1647478380000|2022-03-17 00:53:00|383.3|380.7|383.67|381.07|383.67|381.07|383.3|380.7|0
1647478410000|2022-03-17 00:53:30|383.42|380.82|383.42|380.82|383.42|380.82|383.42|380.82|0
1647478420000|2022-03-17 00:53:40|383.67|381.07|383.67|381.07|383.67|381.07|383.67|381.07|0
1647478430000|2022-03-17 00:53:50|383.42|380.82|383.17|380.57|383.42|380.82|383.17|380.57|0
1647478440000|2022-03-17 00:54:00|383.42|380.82|383.3|380.7|383.42|380.82|383.3|380.7|0
1647478450000|2022-03-17 00:54:10|383.42|380.82|383.55|380.95|383.67|381.07|383.17|380.57|0
1647478460000|2022-03-17 00:54:20|383.67|381.07|385.17|382.57|385.42|382.82|383.67|381.07|0
1647478470000|2022-03-17 00:54:30|385.42|382.82|385.17|382.57|385.55|382.95|385.17|382.57|0
1647478480000|2022-03-17 00:54:40|384.92|382.32|384.67|382.07|384.92|382.32|384.67|382.07|0
1647478490000|2022-03-17 00:54:50|384.42|381.82|384.8|382.2|384.8|382.2|384.42|381.82|0
1647478500000|2022-03-17 00:55:00|384.42|381.82|384.42|381.82|384.42|381.82|384.42|381.82|0
1647478520000|2022-03-17 00:55:20|384.92|382.32|384.67|382.07|384.92|382.32|384.67|382.07|0
1647478530000|2022-03-17 00:55:30|384.55|381.95|384.67|382.07|384.67|382.07|384.42|381.82|0
1647478540000|2022-03-17 00:55:40|384.92|382.32|384.67|382.07|384.92|382.32|384.67|382.07|0
1647478550000|2022-03-17 00:55:50|384.8|382.2|384.8|382.2|384.8|382.2|384.8|382.2|0
1647478560000|2022-03-17 00:56:00|384.92|382.32|384.92|382.32|384.92|382.32|384.92|382.32|0
1647478570000|2022-03-17 00:56:10|385.42|382.82|385.17|382.57|385.42|382.82|385.17|382.57|0
1647478580000|2022-03-17 00:56:20|384.92|382.32|384.67|382.07|385.17|382.57|384.67|382.07|0
1647478590000|2022-03-17 00:56:30|384.8|382.2|385.05|382.45|385.05|382.45|384.8|382.2|0
1647478600000|2022-03-17 00:56:40|384.92|382.32|385.17|382.57|385.17|382.57|384.92|382.32|0
1647478610000|2022-03-17 00:56:50|385.05|382.45|385.42|382.82|385.55|382.95|385.05|382.45|0
1647478620000|2022-03-17 00:57:00|385.05|382.45|385.05|382.45|385.05|382.45|384.92|382.32|0
1647478630000|2022-03-17 00:57:10|385.17|382.57|385.3|382.7|385.3|382.7|385.17|382.57|0
1647478640000|2022-03-17 00:57:20|385.42|382.82|384.92|382.32|385.42|382.82|384.92|382.32|0
1647478650000|2022-03-17 00:57:30|385.17|382.57|385.17|382.57|385.3|382.7|385.17|382.57|0
1647478660000|2022-03-17 00:57:40|385.3|382.7|384.92|382.32|385.3|382.7|384.92|382.32|0
1647478680000|2022-03-17 00:58:00|384.67|382.07|384.92|382.32|384.92|382.32|384.67|382.07|0
1647478710000|2022-03-17 00:58:30|384.8|382.2|384.67|382.07|384.8|382.2|384.67|382.07|0
1647478720000|2022-03-17 00:58:40|384.92|382.32|384.92|382.32|384.92|382.32|384.92|382.32|0
1647478730000|2022-03-17 00:58:50|385.05|382.45|384.92|382.32|385.05|382.45|384.92|382.32|0
1647478740000|2022-03-17 00:59:00|385.17|382.57|385.42|382.82|385.42|382.82|385.17|382.57|0
1647478750000|2022-03-17 00:59:10|385.17|382.57|385.05|382.45|385.17|382.57|385.05|382.45|0
1647478760000|2022-03-17 00:59:20|384.92|382.32|384.92|382.32|384.92|382.32|384.92|382.32|0
1647478790000|2022-03-17 00:59:50|385.17|382.57|384.67|382.07|385.17|382.57|384.67|382.07|0
1647478800000|2022-03-17 01:00:00|383.92|381.32|384.67|382.07|384.67|382.07|383.92|381.32|0
1647478810000|2022-03-17 01:00:10|385.17|382.57|385.17|382.57|385.17|382.57|385.17|382.57|0
1647478820000|2022-03-17 01:00:20|384.92|382.32|385.92|383.32|385.92|383.32|384.92|382.32|0
1647478830000|2022-03-17 01:00:30|385.8|383.2|385.67|383.07|385.8|383.2|385.67|383.07|0
1647478840000|2022-03-17 01:00:40|385.92|383.32|385.92|383.32|385.92|383.32|385.92|383.32|0
1647478850000|2022-03-17 01:00:50|385.67|383.07|385.92|383.32|385.92|383.32|385.67|383.07|0
1647478860000|2022-03-17 01:01:00|386.17|383.57|385.67|383.07|386.17|383.57|385.55|382.95|0
1647478870000|2022-03-17 01:01:10|385.42|382.82|385.42|382.82|385.55|382.95|385.3|382.7|0
1647478880000|2022-03-17 01:01:20|385.55|382.95|385.8|383.2|385.8|383.2|385.42|382.82|0
1647478890000|2022-03-17 01:01:30|385.67|383.07|385.3|382.7|385.67|383.07|385.17|382.57|0
1647478900000|2022-03-17 01:01:40|385.67|383.07|385.92|383.32|385.92|383.32|385.67|383.07|0
1647478910000|2022-03-17 01:01:50|385.67|383.07|386.17|383.57|386.17|383.57|385.67|383.07|0
1647478920000|2022-03-17 01:02:00|386.55|383.95|386.55|383.95|386.55|383.95|386.17|383.57|0
1647478930000|2022-03-17 01:02:10|386.17|383.57|385.67|383.07|386.17|383.57|385.42|382.82|0
1647478940000|2022-03-17 01:02:20|385.92|383.32|385.67|383.07|385.92|383.32|385.42|382.82|0
1647478950000|2022-03-17 01:02:30|385.8|383.2|385.42|382.82|385.8|383.2|385.42|382.82|0
1647478960000|2022-03-17 01:02:40|385.17|382.57|385.42|382.82|385.42|382.82|385.17|382.57|0
1647478970000|2022-03-17 01:02:50|385.67|383.07|385.8|383.2|385.8|383.2|385.42|382.82|0
1647478980000|2022-03-17 01:03:00|385.67|383.07|385.67|383.07|385.67|383.07|385.42|382.82|0
1647478990000|2022-03-17 01:03:10|385.42|382.82|385.55|382.95|385.55|382.95|385.42|382.82|0
1647479000000|2022-03-17 01:03:20|385.42|382.82|385.67|383.07|385.67|383.07|385.3|382.7|0
1647479010000|2022-03-17 01:03:30|385.55|382.95|385.17|382.57|385.55|382.95|385.17|382.57|0
1647479020000|2022-03-17 01:03:40|384.92|382.32|384.67|382.07|384.92|382.32|384.67|382.07|0
1647479030000|2022-03-17 01:03:50|384.92|382.32|384.92|382.32|384.92|382.32|384.8|382.2|0
1647479040000|2022-03-17 01:04:00|385.17|382.57|385.67|383.07|385.67|383.07|385.05|382.45|0
1647479050000|2022-03-17 01:04:10|385.17|382.57|385.17|382.57|385.3|382.7|385.05|382.45|0
1647479060000|2022-03-17 01:04:20|385.42|382.82|385.92|383.32|385.92|383.32|385.42|382.82|0
1647479070000|2022-03-17 01:04:30|385.8|383.2|385.67|383.07|385.8|383.2|385.42|382.82|0
1647479080000|2022-03-17 01:04:40|385.42|382.82|385.67|383.07|385.67|383.07|385.42|382.82|0
1647479090000|2022-03-17 01:04:50|385.42|382.82|385.55|382.95|385.55|382.95|385.42|382.82|0
1647479100000|2022-03-17 01:05:00|385.67|383.07|385.42|382.82|385.67|383.07|385.05|382.45|0
1647479110000|2022-03-17 01:05:10|385.55|382.95|385.55|382.95|385.67|383.07|385.55|382.95|0
1647479120000|2022-03-17 01:05:20|385.67|383.07|386.55|383.95|386.55|383.95|385.67|383.07|0
1647479130000|2022-03-17 01:05:30|386.67|384.07|386.67|384.07|386.8|384.2|386.67|384.07|0
1647479140000|2022-03-17 01:05:40|386.92|384.32|386.67|384.07|386.92|384.32|386.67|384.07|0
1647479150000|2022-03-17 01:05:50|386.8|384.2|386.92|384.32|386.92|384.32|386.67|384.07|0
1647479160000|2022-03-17 01:06:00|386.67|384.07|386.67|384.07|386.67|384.07|386.42|383.82|0
1647479170000|2022-03-17 01:06:10|386.55|383.95|386.92|384.32|386.92|384.32|386.55|383.95|0
1647479180000|2022-03-17 01:06:20|387.17|384.57|386.67|384.07|387.17|384.57|386.67|384.07|0
1647479190000|2022-03-17 01:06:30|386.92|384.32|386.92|384.32|387.17|384.57|386.92|384.32|0
1647479200000|2022-03-17 01:06:40|387.17|384.57|386.67|384.07|387.17|384.57|386.67|384.07|0
1647479210000|2022-03-17 01:06:50|386.92|384.32|386.8|384.2|386.92|384.32|386.8|384.2|0
1647479220000|2022-03-17 01:07:00|386.67|384.07|386.67|384.07|386.67|384.07|386.67|384.07|0
1647479230000|2022-03-17 01:07:10|386.92|384.32|387.17|384.57|387.17|384.57|386.92|384.32|0
1647479240000|2022-03-17 01:07:20|387.92|385.32|387.92|385.32|387.92|385.32|387.92|385.32|0
1647479250000|2022-03-17 01:07:30|388.67|386.07|389.05|386.45|389.05|386.45|388.67|386.07|0
1647479260000|2022-03-17 01:07:40|389.17|386.57|389.17|386.57|389.17|386.57|389.17|386.57|0
1647479270000|2022-03-17 01:07:50|389.05|386.45|389.17|386.57|389.17|386.57|388.92|386.32|0
1647479280000|2022-03-17 01:08:00|388.92|386.32|389.17|386.57|389.17|386.57|388.92|386.32|0
1647479290000|2022-03-17 01:08:10|388.92|386.32|388.92|386.32|388.92|386.32|388.92|386.32|0
1647479310000|2022-03-17 01:08:30|388.8|386.2|388.67|386.07|388.8|386.2|388.67|386.07|0
1647479320000|2022-03-17 01:08:40|388.42|385.82|388.8|386.2|388.8|386.2|388.42|385.82|0
1647479330000|2022-03-17 01:08:50|388.92|386.32|388.92|386.32|388.92|386.32|388.92|386.32|0
1647479340000|2022-03-17 01:09:00|388.8|386.2|388.42|385.82|388.8|386.2|388.42|385.82|0
1647479350000|2022-03-17 01:09:10|388.17|385.57|388.42|385.82|388.42|385.82|388.17|385.57|0
1647479360000|2022-03-17 01:09:20|388.17|385.57|388.42|385.82|388.42|385.82|388.17|385.57|0
1647479370000|2022-03-17 01:09:30|388.17|385.57|388.17|385.57|388.17|385.57|388.17|385.57|0
1647479390000|2022-03-17 01:09:50|387.92|385.32|387.92|385.32|387.92|385.32|387.92|385.32|0
1647479400000|2022-03-17 01:10:00|387.17|384.57|387.17|384.57|387.3|384.7|387.17|384.57|0
1647479410000|2022-03-17 01:10:10|387.3|384.7|387.92|385.32|387.92|385.32|387.3|384.7|0
1647479420000|2022-03-17 01:10:20|388.67|386.07|388.8|386.2|388.8|386.2|388.67|386.07|0
1647479430000|2022-03-17 01:10:30|389.05|386.45|389.05|386.45|389.05|386.45|388.92|386.32|0
1647479440000|2022-03-17 01:10:40|389.17|386.57|388.92|386.32|389.17|386.57|388.92|386.32|0
1647479450000|2022-03-17 01:10:50|388.67|386.07|388.67|386.07|388.8|386.2|388.67|386.07|0
1647479460000|2022-03-17 01:11:00|388.42|385.82|388.42|385.82|388.42|385.82|388.42|385.82|0
1647479470000|2022-03-17 01:11:10|388.67|386.07|388.67|386.07|388.92|386.32|388.67|386.07|0
1647479480000|2022-03-17 01:11:20|388.92|386.32|388.55|385.95|388.92|386.32|388.55|385.95|0
1647479490000|2022-03-17 01:11:30|388.67|386.07|388.67|386.07|388.67|386.07|388.67|386.07|0
1647479500000|2022-03-17 01:11:40|388.92|386.32|389.17|386.57|389.17|386.57|388.92|386.32|0
1647479510000|2022-03-17 01:11:50|389.3|386.7|389.17|386.57|389.3|386.7|389.17|386.57|0
1647479520000|2022-03-17 01:12:00|389.05|386.45|389.17|386.57|389.17|386.57|389.05|386.45|0
1647479530000|2022-03-17 01:12:10|388.92|386.32|389.05|386.45|389.05|386.45|388.92|386.32|0
1647479540000|2022-03-17 01:12:20|389.3|386.7|389.42|386.82|389.42|386.82|389.3|386.7|0
1647479550000|2022-03-17 01:12:30|389.3|386.7|389.17|386.57|389.3|386.7|389.17|386.57|0
1647479570000|2022-03-17 01:12:50|388.92|386.32|388.67|386.07|388.92|386.32|388.67|386.07|0
1647479580000|2022-03-17 01:13:00|388.42|385.82|388.55|385.95|388.55|385.95|388.42|385.82|0
1647479590000|2022-03-17 01:13:10|388.42|385.82|388.67|386.07|388.67|386.07|388.42|385.82|0
1647479600000|2022-03-17 01:13:20|388.42|385.82|388.42|385.82|388.42|385.82|388.42|385.82|0
1647479610000|2022-03-17 01:13:30|388.67|386.07|388.67|386.07|388.67|386.07|388.67|386.07|0
1647479620000|2022-03-17 01:13:40|388.92|386.32|388.92|386.32|388.92|386.32|388.67|386.07|0
1647479630000|2022-03-17 01:13:50|389.17|386.57|389.17|386.57|389.17|386.57|389.17|386.57|0
1647479640000|2022-03-17 01:14:00|389.42|386.82|389.92|387.32|389.92|387.32|389.42|386.82|0
1647479660000|2022-03-17 01:14:20|389.67|387.07|389.92|387.32|389.92|387.32|389.67|387.07|0
1647479670000|2022-03-17 01:14:30|390.05|387.45|389.67|387.07|390.05|387.45|389.67|387.07|0
1647479680000|2022-03-17 01:14:40|389.17|386.57|389.3|386.7|389.3|386.7|389.17|386.57|0
1647479690000|2022-03-17 01:14:50|389.42|386.82|389.92|387.32|389.92|387.32|389.42|386.82|0
1647479700000|2022-03-17 01:15:00|389.42|386.82|389.3|386.7|389.55|386.95|389.3|386.7|0
1647479710000|2022-03-17 01:15:10|389.67|387.07|389.92|387.32|390.05|387.45|389.67|387.07|0
1647479720000|2022-03-17 01:15:20|390.17|387.57|390.67|388.07|390.67|388.07|390.17|387.57|0
1647479730000|2022-03-17 01:15:30|390.55|387.95|390.17|387.57|390.67|388.07|390.17|387.57|0
1647479740000|2022-03-17 01:15:40|389.92|387.32|390.42|387.82|390.42|387.82|389.92|387.32|0
1647479750000|2022-03-17 01:15:50|390.67|388.07|390.17|387.57|390.92|388.32|390.17|387.57|0
1647479760000|2022-03-17 01:16:00|389.42|386.82|389.55|386.95|389.8|387.2|389.42|386.82|0
1647479770000|2022-03-17 01:16:10|389.67|387.07|389.3|386.7|389.67|387.07|389.17|386.57|0
1647479780000|2022-03-17 01:16:20|389.17|386.57|389.3|386.7|389.67|387.07|389.17|386.57|0
1647479790000|2022-03-17 01:16:30|389.92|387.32|390.17|387.57|390.67|388.07|389.92|387.32|0
1647479800000|2022-03-17 01:16:40|390.42|387.82|390.67|388.07|390.67|388.07|390.42|387.82|0
1647479810000|2022-03-17 01:16:50|391.17|388.57|391.67|389.07|391.67|389.07|391.17|388.57|0
1647479820000|2022-03-17 01:17:00|391.42|388.82|390.3|387.7|391.42|388.82|390.17|387.57|0
1647479830000|2022-03-17 01:17:10|389.92|387.32|389.92|387.32|389.92|387.32|389.8|387.2|0
1647479840000|2022-03-17 01:17:20|389.42|386.82|389.42|386.82|389.42|386.82|389.42|386.82|0
1647479850000|2022-03-17 01:17:30|389.17|386.57|389.05|386.45|389.17|386.57|388.92|386.32|0
1647479860000|2022-03-17 01:17:40|388.92|386.32|388.67|386.07|388.92|386.32|388.67|386.07|0
1647479870000|2022-03-17 01:17:50|388.42|385.82|388.55|385.95|388.67|386.07|388.42|385.82|0
1647479880000|2022-03-17 01:18:00|388.42|385.82|389.17|386.57|389.17|386.57|388.42|385.82|0
1647479890000|2022-03-17 01:18:10|388.92|386.32|389.05|386.45|389.05|386.45|388.92|386.32|0
1647479900000|2022-03-17 01:18:20|388.92|386.32|389.17|386.57|389.17|386.57|388.92|386.32|0
1647479910000|2022-03-17 01:18:30|389.3|386.7|389.17|386.57|389.3|386.7|389.17|386.57|0
1647479920000|2022-03-17 01:18:40|389.42|386.82|389.42|386.82|389.55|386.95|389.42|386.82|0
1647479930000|2022-03-17 01:18:50|389.3|386.7|389.42|386.82|389.42|386.82|389.17|386.57|0
1647479940000|2022-03-17 01:19:00|389.3|386.7|389.8|387.2|389.8|387.2|389.3|386.7|0
1647479950000|2022-03-17 01:19:10|389.67|387.07|389.42|386.82|389.67|387.07|389.42|386.82|0
1647479960000|2022-03-17 01:19:20|389.3|386.7|389.42|386.82|389.42|386.82|389.3|386.7|0
1647479970000|2022-03-17 01:19:30|389.3|386.7|389.42|386.82|389.42|386.82|389.3|386.7|0
1647479980000|2022-03-17 01:19:40|389.17|386.57|389.42|386.82|389.55|386.95|389.17|386.57|0
1647479990000|2022-03-17 01:19:50|389.67|387.07|389.67|387.07|389.67|387.07|389.67|387.07|0
1647480000000|2022-03-17 01:20:00|389.42|386.82|389.17|386.57|389.42|386.82|389.17|386.57|0
1647480010000|2022-03-17 01:20:10|388.67|386.07|388.55|385.95|388.67|386.07|388.42|385.82|0
1647480020000|2022-03-17 01:20:20|388.42|385.82|388.42|385.82|388.42|385.82|388.3|385.7|0
1647480030000|2022-03-17 01:20:30|388.67|386.07|388.8|386.2|389.05|386.45|388.67|386.07|0
1647480040000|2022-03-17 01:20:40|388.67|386.07|388.67|386.07|388.92|386.32|388.67|386.07|0
1647480050000|2022-03-17 01:20:50|388.8|386.2|388.67|386.07|388.8|386.2|388.67|386.07|0
1647480060000|2022-03-17 01:21:00|388.42|385.82|388.17|385.57|388.55|385.95|388.17|385.57|0
1647480070000|2022-03-17 01:21:10|388.42|385.82|388.67|386.07|388.67|386.07|388.42|385.82|0
1647480080000|2022-03-17 01:21:20|388.8|386.2|388.92|386.32|388.92|386.32|388.67|386.07|0
1647480090000|2022-03-17 01:21:30|389.05|386.45|389.17|386.57|389.55|386.95|389.05|386.45|0
1647480100000|2022-03-17 01:21:40|389.42|386.82|389.55|386.95|389.67|387.07|389.42|386.82|0
1647480110000|2022-03-17 01:21:50|389.8|387.2|390.17|387.57|390.17|387.57|389.8|387.2|0
1647480120000|2022-03-17 01:22:00|390.3|387.7|389.42|386.82|390.3|387.7|389.42|386.82|0
1647480130000|2022-03-17 01:22:10|389.67|387.07|389.42|386.82|389.92|387.32|389.42|386.82|0
1647480140000|2022-03-17 01:22:20|389.55|386.95|389.42|386.82|389.67|387.07|389.42|386.82|0
1647480150000|2022-03-17 01:22:30|389.17|386.57|389.05|386.45|389.17|386.57|388.92|386.32|0
1647480160000|2022-03-17 01:22:40|389.17|386.57|389.17|386.57|389.17|386.57|389.17|386.57|0
1647480170000|2022-03-17 01:22:50|388.67|386.07|388.92|386.32|388.92|386.32|388.67|386.07|0
1647480180000|2022-03-17 01:23:00|388.67|386.07|388.92|386.32|388.92|386.32|388.67|386.07|0
1647480190000|2022-03-17 01:23:10|389.17|386.57|388.92|386.32|389.17|386.57|388.67|386.07|0
1647480200000|2022-03-17 01:23:20|389.05|386.45|388.42|385.82|389.05|386.45|388.42|385.82|0
1647480210000|2022-03-17 01:23:30|388.67|386.07|389.05|386.45|389.05|386.45|388.67|386.07|0
1647480220000|2022-03-17 01:23:40|388.92|386.32|388.92|386.32|388.92|386.32|388.67|386.07|0
1647480230000|2022-03-17 01:23:50|388.67|386.07|388.92|386.32|388.92|386.32|388.67|386.07|0
1647480240000|2022-03-17 01:24:00|388.67|386.07|389.17|386.57|389.17|386.57|388.67|386.07|0
1647480250000|2022-03-17 01:24:10|389.3|386.7|391.05|388.45|391.05|388.45|389.3|386.7|0
1647480260000|2022-03-17 01:24:20|390.92|388.32|390.67|388.07|390.92|388.32|390.55|387.95|0
1647480270000|2022-03-17 01:24:30|391.05|388.45|391.17|388.57|391.17|388.57|390.92|388.32|0
1647480280000|2022-03-17 01:24:40|391.42|388.82|391.42|388.82|391.42|388.82|391.17|388.57|0
1647480290000|2022-03-17 01:24:50|391.67|389.07|391.42|388.82|391.67|389.07|391.42|388.82|0
1647480300000|2022-03-17 01:25:00|391.67|389.07|391.55|388.95|392.05|389.45|391.55|388.95|0
1647480310000|2022-03-17 01:25:10|391.67|389.07|391.92|389.32|392.17|389.57|391.67|389.07|0
1647480320000|2022-03-17 01:25:20|391.42|388.82|391.92|389.32|391.92|389.32|391.42|388.82|0
1647480330000|2022-03-17 01:25:30|392.17|389.57|392.05|389.45|392.17|389.57|391.92|389.32|0
1647480340000|2022-03-17 01:25:40|391.92|389.32|392.42|389.82|392.42|389.82|391.92|389.32|0
1647480350000|2022-03-17 01:25:50|391.92|389.32|392.17|389.57|392.17|389.57|391.67|389.07|0
1647480360000|2022-03-17 01:26:00|392.42|389.82|392.67|390.07|392.67|390.07|392.42|389.82|0
1647480370000|2022-03-17 01:26:10|392.55|389.95|393.05|390.45|393.05|390.45|392.55|389.95|0
1647480380000|2022-03-17 01:26:20|393.17|390.57|393.42|390.82|393.42|390.82|393.17|390.57|0
1647480390000|2022-03-17 01:26:30|393.55|390.95|393.92|391.32|393.92|391.32|393.55|390.95|0
1647480400000|2022-03-17 01:26:40|393.8|391.2|393.42|390.82|393.8|391.2|393.42|390.82|0
1647480410000|2022-03-17 01:26:50|394.42|391.82|394.42|391.82|394.55|391.95|394.42|391.82|0
1647480420000|2022-03-17 01:27:00|394.55|391.95|394.42|391.82|394.92|392.32|394.42|391.82|0
1647480430000|2022-03-17 01:27:10|394.67|392.07|393.92|391.32|394.67|392.07|393.92|391.32|0
1647480440000|2022-03-17 01:27:20|394.17|391.57|393.67|391.07|394.17|391.57|393.67|391.07|0
1647480450000|2022-03-17 01:27:30|393.92|391.32|393.67|391.07|393.92|391.32|393.67|391.07|0
1647480460000|2022-03-17 01:27:40|393.42|390.82|393.67|391.07|393.67|391.07|393.42|390.82|0
1647480470000|2022-03-17 01:27:50|393.42|390.82|393.17|390.57|393.42|390.82|392.92|390.32|0
1647480480000|2022-03-17 01:28:00|392.92|390.32|392.42|389.82|393.05|390.45|392.42|389.82|0
1647480490000|2022-03-17 01:28:10|392.8|390.2|393.17|390.57|393.17|390.57|392.67|390.07|0
1647480500000|2022-03-17 01:28:20|393.42|390.82|393.67|391.07|393.67|391.07|393.42|390.82|0
1647480510000|2022-03-17 01:28:30|394.42|391.82|394.67|392.07|394.67|392.07|394.42|391.82|0
1647480520000|2022-03-17 01:28:40|394.42|391.82|394.42|391.82|394.42|391.82|394.17|391.57|0
1647480530000|2022-03-17 01:28:50|394.17|391.57|394.17|391.57|394.3|391.7|394.17|391.57|0
1647480540000|2022-03-17 01:29:00|395.05|392.45|394.67|392.07|395.05|392.45|394.67|392.07|0
1647480550000|2022-03-17 01:29:10|394.92|392.32|394.92|392.32|395.17|392.57|394.92|392.32|0
1647480560000|2022-03-17 01:29:20|394.67|392.07|394.92|392.32|394.92|392.32|394.67|392.07|0
1647480570000|2022-03-17 01:29:30|395.05|392.45|395.67|393.07|395.67|393.07|395.05|392.45|0
1647480580000|2022-03-17 01:29:40|395.92|393.32|396.05|393.45|396.05|393.45|395.92|393.32|0
1647480590000|2022-03-17 01:29:50|396.92|394.32|396.67|394.07|396.92|394.32|396.67|394.07|0
1647480600000|2022-03-17 01:30:00|396.42|393.82|396.67|394.07|396.67|394.07|396.3|393.7|0
1647480610000|2022-03-17 01:30:10|396.8|394.2|396.42|393.82|396.92|394.32|396.42|393.82|0
1647480620000|2022-03-17 01:30:20|396.17|393.57|396.67|394.07|396.67|394.07|396.17|393.57|0
1647480630000|2022-03-17 01:30:30|397.17|394.57|397.05|394.45|397.17|394.57|396.92|394.32|0
1647480640000|2022-03-17 01:30:40|396.92|394.32|396.67|394.07|396.92|394.32|396.67|394.07|0
1647480650000|2022-03-17 01:30:50|396.42|393.82|395.42|392.82|396.42|393.82|395.42|392.82|0
1647480660000|2022-03-17 01:31:00|394.42|391.82|394.17|391.57|394.67|392.07|394.17|391.57|0
1647480670000|2022-03-17 01:31:10|394.05|391.45|394.17|391.57|394.3|391.7|393.92|391.32|0
1647480680000|2022-03-17 01:31:20|393.67|391.07|393.92|391.32|393.92|391.32|393.67|391.07|0
1647480690000|2022-03-17 01:31:30|393.17|390.57|392.55|389.95|393.17|390.57|392.55|389.95|0
1647480700000|2022-03-17 01:31:40|392.8|390.2|392.67|390.07|392.92|390.32|392.67|390.07|0
1647480710000|2022-03-17 01:31:50|393.17|390.57|393.17|390.57|393.17|390.57|393.05|390.45|0
1647480720000|2022-03-17 01:32:00|393.42|390.82|392.8|390.2|393.42|390.82|392.8|390.2|0
1647480730000|2022-03-17 01:32:10|392.92|390.32|392.67|390.07|392.92|390.32|392.67|390.07|0
1647480740000|2022-03-17 01:32:20|392.92|390.32|392.92|390.32|392.92|390.32|392.67|390.07|0
1647480750000|2022-03-17 01:32:30|393.17|390.57|393.42|390.82|393.42|390.82|393.17|390.57|0
1647480760000|2022-03-17 01:32:40|393.55|390.95|393.42|390.82|393.8|391.2|393.42|390.82|0
1647480770000|2022-03-17 01:32:50|394.17|391.57|394.67|392.07|394.67|392.07|394.17|391.57|0
1647480780000|2022-03-17 01:33:00|394.55|391.95|393.67|391.07|394.67|392.07|393.67|391.07|0
1647480790000|2022-03-17 01:33:10|393.55|390.95|393.17|390.57|393.55|390.95|393.17|390.57|0
1647480800000|2022-03-17 01:33:20|392.92|390.32|392.92|390.32|392.92|390.32|392.92|390.32|0
1647480810000|2022-03-17 01:33:30|393.17|390.57|393.17|390.57|393.3|390.7|393.17|390.57|0
1647480820000|2022-03-17 01:33:40|393.42|390.82|393.67|391.07|393.67|391.07|393.42|390.82|0
1647480830000|2022-03-17 01:33:50|393.92|391.32|393.92|391.32|393.92|391.32|393.67|391.07|0
1647480840000|2022-03-17 01:34:00|393.67|391.07|393.92|391.32|393.92|391.32|393.67|391.07|0
1647480850000|2022-03-17 01:34:10|394.67|392.07|394.42|391.82|394.67|392.07|394.42|391.82|0
1647480860000|2022-03-17 01:34:20|394.67|392.07|394.55|391.95|394.67|392.07|394.55|391.95|0
1647480870000|2022-03-17 01:34:30|394.67|392.07|394.42|391.82|394.8|392.2|394.42|391.82|0
1647480880000|2022-03-17 01:34:40|394.17|391.57|393.67|391.07|394.17|391.57|393.67|391.07|0
1647480890000|2022-03-17 01:34:50|393.8|391.2|393.92|391.32|394.17|391.57|393.8|391.2|0
1647480900000|2022-03-17 01:35:00|394.05|391.45|394.55|391.95|394.55|391.95|394.05|391.45|0
1647480910000|2022-03-17 01:35:10|394.67|392.07|394.67|392.07|395.17|392.57|394.67|392.07|0
1647480920000|2022-03-17 01:35:20|394.8|392.2|395.17|392.57|395.17|392.57|394.8|392.2|0
1647480930000|2022-03-17 01:35:30|395.67|393.07|395.55|392.95|395.67|393.07|395.55|392.95|0
1647480940000|2022-03-17 01:35:40|395.67|393.07|396.67|394.07|396.67|394.07|395.67|393.07|0
1647480950000|2022-03-17 01:35:50|396.42|393.82|396.8|394.2|396.8|394.2|396.42|393.82|0
1647480960000|2022-03-17 01:36:00|396.42|393.82|395.67|393.07|396.42|393.82|395.67|393.07|0
1647480970000|2022-03-17 01:36:10|395.55|392.95|395.42|392.82|395.55|392.95|394.92|392.32|0
1647480980000|2022-03-17 01:36:20|395.17|392.57|395.8|393.2|395.8|393.2|394.67|392.07|0
1647480990000|2022-03-17 01:36:30|395.3|392.7|395.42|392.82|395.42|392.82|395.3|392.7|0
1647481000000|2022-03-17 01:36:40|395.92|393.32|395.8|393.2|396.17|393.57|395.8|393.2|0
1647481010000|2022-03-17 01:36:50|396.05|393.45|396.3|393.7|396.42|393.82|396.05|393.45|0
1647481020000|2022-03-17 01:37:00|396.05|393.45|396.92|394.32|396.92|394.32|395.92|393.32|0
1647481030000|2022-03-17 01:37:10|397.05|394.45|397.05|394.45|397.17|394.57|396.92|394.32|0
1647481040000|2022-03-17 01:37:20|396.67|394.07|396.17|393.57|396.67|394.07|396.17|393.57|0
1647481050000|2022-03-17 01:37:30|395.92|393.32|396.3|393.7|396.3|393.7|395.92|393.32|0
1647481060000|2022-03-17 01:37:40|396.17|393.57|396.42|393.82|396.42|393.82|396.17|393.57|0
1647481070000|2022-03-17 01:37:50|396.17|393.57|396.42|393.82|396.67|394.07|396.17|393.57|0
1647481080000|2022-03-17 01:38:00|396.17|393.57|396.67|394.07|396.67|394.07|396.17|393.57|0
1647481090000|2022-03-17 01:38:10|396.42|393.82|396.17|393.57|396.42|393.82|396.17|393.57|0
1647481100000|2022-03-17 01:38:20|396.42|393.82|396.17|393.57|396.42|393.82|396.17|393.57|0
1647481110000|2022-03-17 01:38:30|395.92|393.32|395.42|392.82|395.92|393.32|395.42|392.82|0
1647481120000|2022-03-17 01:38:40|395.67|393.07|395.92|393.32|396.17|393.57|395.67|393.07|0
1647481130000|2022-03-17 01:38:50|396.17|393.57|396.17|393.57|396.55|393.95|396.17|393.57|0
1647481140000|2022-03-17 01:39:00|396.42|393.82|396.92|394.32|396.92|394.32|396.42|393.82|0
1647481150000|2022-03-17 01:39:10|396.8|394.2|397.67|395.07|397.67|395.07|396.8|394.2|0
1647481160000|2022-03-17 01:39:20|398.17|395.57|397.67|395.07|398.3|395.7|397.67|395.07|0
1647481170000|2022-03-17 01:39:30|397.55|394.95|398.17|395.57|398.17|395.57|397.55|394.95|0
1647481180000|2022-03-17 01:39:40|398.67|396.07|399.17|396.57|399.17|396.57|398.67|396.07|0
1647481190000|2022-03-17 01:39:50|401.3|398.7|401.67|399.07|401.67|399.07|401.3|398.7|0
1647481200000|2022-03-17 01:40:00|402.05|399.45|402.05|399.45|402.3|399.7|402.05|399.45|0
1647481210000|2022-03-17 01:40:10|402.17|399.57|399.17|396.57|402.17|399.57|399.17|396.57|0
1647481220000|2022-03-17 01:40:20|399.42|396.82|399.42|396.82|399.67|397.07|399.42|396.82|0
1647481230000|2022-03-17 01:40:30|399.17|396.57|398.42|395.82|399.3|396.7|398.42|395.82|0
1647481240000|2022-03-17 01:40:40|398.67|396.07|398.67|396.07|398.67|396.07|398.42|395.82|0
1647481250000|2022-03-17 01:40:50|398.8|396.2|398.67|396.07|398.8|396.2|398.55|395.95|0
1647481260000|2022-03-17 01:41:00|398.92|396.32|398.67|396.07|398.92|396.32|398.67|396.07|0
1647481280000|2022-03-17 01:41:20|399.42|396.82|399.55|396.95|399.67|397.07|399.17|396.57|0
1647481290000|2022-03-17 01:41:30|400.42|397.82|399.67|397.07|400.42|397.82|399.55|396.95|0
1647481300000|2022-03-17 01:41:40|399.92|397.32|399.67|397.07|399.92|397.32|399.67|397.07|0
1647481310000|2022-03-17 01:41:50|399.42|396.82|398.17|395.57|399.42|396.82|398.17|395.57|0
1647481320000|2022-03-17 01:42:00|397.92|395.32|399.42|396.82|399.55|396.95|397.92|395.32|0
1647481330000|2022-03-17 01:42:10|399.17|396.57|399.42|396.82|399.42|396.82|399.17|396.57|0
1647481340000|2022-03-17 01:42:20|399.92|397.32|399.92|397.32|399.92|397.32|399.92|397.32|0
1647481350000|2022-03-17 01:42:30|401.3|398.7|400.67|398.07|401.3|398.7|400.67|398.07|0
1647481360000|2022-03-17 01:42:40|400.8|398.2|399.8|397.2|400.8|398.2|399.8|397.2|0
1647481370000|2022-03-17 01:42:50|399.92|397.32|399.92|397.32|400.17|397.57|399.67|397.07|0
1647481380000|2022-03-17 01:43:00|399.67|397.07|399.92|397.32|399.92|397.32|399.42|396.82|0
1647481390000|2022-03-17 01:43:10|399.8|397.2|399.67|397.07|399.8|397.2|399.67|397.07|0
1647481400000|2022-03-17 01:43:20|399.92|397.32|399.8|397.2|400.3|397.7|399.8|397.2|0
1647481410000|2022-03-17 01:43:30|400.17|397.57|400.3|397.7|400.42|397.82|400.17|397.57|0
1647481420000|2022-03-17 01:43:40|400.42|397.82|400.05|397.45|400.42|397.82|400.05|397.45|0
1647481430000|2022-03-17 01:43:50|400.17|397.57|399.92|397.32|400.17|397.57|399.92|397.32|0
1647481440000|2022-03-17 01:44:00|399.67|397.07|399.92|397.32|399.92|397.32|399.55|396.95|0
1647481450000|2022-03-17 01:44:10|400.17|397.57|399.92|397.32|400.17|397.57|399.92|397.32|0
1647481460000|2022-03-17 01:44:20|399.67|397.07|399.42|396.82|399.67|397.07|399.42|396.82|0
1647481470000|2022-03-17 01:44:30|399.17|396.57|399.3|396.7|399.3|396.7|399.17|396.57|0
1647481480000|2022-03-17 01:44:40|399.42|396.82|399.17|396.57|399.55|396.95|399.17|396.57|0
1647481490000|2022-03-17 01:44:50|399.05|396.45|399.42|396.82|399.42|396.82|399.05|396.45|0
1647481500000|2022-03-17 01:45:00|399.3|396.7|399.05|396.45|399.3|396.7|399.05|396.45|0
1647481510000|2022-03-17 01:45:10|399.17|396.57|398.67|396.07|399.17|396.57|398.67|396.07|0
1647481520000|2022-03-17 01:45:20|398.55|395.95|398.42|395.82|398.55|395.95|398.42|395.82|0
1647481530000|2022-03-17 01:45:30|398.67|396.07|398.67|396.07|398.67|396.07|398.42|395.82|0
1647481540000|2022-03-17 01:45:40|399.17|396.57|399.42|396.82|399.42|396.82|398.92|396.32|0
1647481550000|2022-03-17 01:45:50|399.55|396.95|399.67|397.07|399.67|397.07|399.42|396.82|0
1647481560000|2022-03-17 01:46:00|399.17|396.57|399.42|396.82|399.42|396.82|399.17|396.57|0
1647481570000|2022-03-17 01:46:10|399.3|396.7|399.17|396.57|399.3|396.7|399.17|396.57|0
1647481580000|2022-03-17 01:46:20|399.42|396.82|400.17|397.57|400.17|397.57|399.42|396.82|0
1647481590000|2022-03-17 01:46:30|399.92|397.32|400.17|397.57|400.17|397.57|399.8|397.2|0
1647481600000|2022-03-17 01:46:40|400.3|397.7|400.17|397.57|400.3|397.7|400.17|397.57|0
1647481610000|2022-03-17 01:46:50|400.3|397.7|399.8|397.2|400.3|397.7|399.8|397.2|0
1647481620000|2022-03-17 01:47:00|399.92|397.32|400.05|397.45|400.05|397.45|399.92|397.32|0
1647481630000|2022-03-17 01:47:10|400.17|397.57|400.92|398.32|400.92|398.32|400.17|397.57|0
1647481640000|2022-03-17 01:47:20|400.67|398.07|400.3|397.7|400.67|398.07|400.3|397.7|0
1647481650000|2022-03-17 01:47:30|400.67|398.07|399.92|397.32|400.67|398.07|399.92|397.32|0
1647481660000|2022-03-17 01:47:40|399.67|397.07|400.17|397.57|400.17|397.57|399.67|397.07|0
1647481670000|2022-03-17 01:47:50|399.67|397.07|399.92|397.32|399.92|397.32|399.67|397.07|0
1647481680000|2022-03-17 01:48:00|400.05|397.45|400.92|398.32|400.92|398.32|399.67|397.07|0
1647481690000|2022-03-17 01:48:10|400.67|398.07|401.17|398.57|401.17|398.57|400.67|398.07|0
1647481700000|2022-03-17 01:48:20|401.05|398.45|400.67|398.07|401.05|398.45|400.67|398.07|0
1647481710000|2022-03-17 01:48:30|400.8|398.2|400.92|398.32|400.92|398.32|400.8|398.2|0
1647481720000|2022-03-17 01:48:40|401.17|398.57|401.17|398.57|401.17|398.57|401.05|398.45|0
1647481730000|2022-03-17 01:48:50|401.3|398.7|400.92|398.32|401.3|398.7|400.92|398.32|0
1647481740000|2022-03-17 01:49:00|400.42|397.82|400.17|397.57|400.42|397.82|400.17|397.57|0
1647481750000|2022-03-17 01:49:10|400.42|397.82|400.17|397.57|400.42|397.82|400.17|397.57|0
1647481760000|2022-03-17 01:49:20|400.67|398.07|400.42|397.82|400.92|398.32|400.42|397.82|0
1647481770000|2022-03-17 01:49:30|400.67|398.07|401.17|398.57|401.17|398.57|400.67|398.07|0
1647481780000|2022-03-17 01:49:40|401.05|398.45|400.67|398.07|401.05|398.45|400.67|398.07|0
1647481790000|2022-03-17 01:49:50|400.92|398.32|401.17|398.57|401.42|398.82|400.92|398.32|0
1647481800000|2022-03-17 01:50:00|401.55|398.95|401.42|398.82|401.67|399.07|401.42|398.82|0
1647481810000|2022-03-17 01:50:10|401.55|398.95|401.67|399.07|401.8|399.2|401.55|398.95|0
1647481820000|2022-03-17 01:50:20|401.55|398.95|401.55|398.95|401.55|398.95|401.3|398.7|0
1647481830000|2022-03-17 01:50:30|401.67|399.07|401.42|398.82|401.67|399.07|401.17|398.57|0
1647481840000|2022-03-17 01:50:40|401.67|399.07|401.8|399.2|401.92|399.32|401.67|399.07|0
1647481850000|2022-03-17 01:50:50|401.67|399.07|401.92|399.32|401.92|399.32|401.67|399.07|0
1647481860000|2022-03-17 01:51:00|402.17|399.57|403.05|400.45|403.05|400.45|402.17|399.57|0
1647481870000|2022-03-17 01:51:10|403.67|401.07|403.8|401.2|404.42|401.82|403.67|401.07|0
1647481880000|2022-03-17 01:51:20|404.42|401.82|404.67|402.07|404.92|402.32|404.42|401.82|0
1647481890000|2022-03-17 01:51:30|404.92|402.32|405.05|402.45|405.42|402.82|404.92|402.32|0
1647481900000|2022-03-17 01:51:40|404.92|402.32|405.05|402.45|405.05|402.45|404.92|402.32|0
1647481910000|2022-03-17 01:51:50|404.92|402.32|405.42|402.82|405.42|402.82|404.92|402.32|0
1647481920000|2022-03-17 01:52:00|405.17|402.57|405.55|402.95|405.67|403.07|405.17|402.57|0
1647481930000|2022-03-17 01:52:10|405.42|402.82|405.3|402.7|405.67|403.07|404.92|402.32|0
1647481940000|2022-03-17 01:52:20|404.92|402.32|405.17|402.57|405.42|402.82|404.92|402.32|0
1647481950000|2022-03-17 01:52:30|405.05|402.45|404.67|402.07|405.17|402.57|404.67|402.07|0
1647481960000|2022-03-17 01:52:40|404.42|401.82|403.55|400.95|404.42|401.82|403.55|400.95|0
1647481970000|2022-03-17 01:52:50|403.8|401.2|403.92|401.32|403.92|401.32|403.67|401.07|0
1647481980000|2022-03-17 01:53:00|404.92|402.32|404.8|402.2|404.92|402.32|404.8|402.2|0
1647481990000|2022-03-17 01:53:10|404.92|402.32|405.8|403.2|405.92|403.32|404.92|402.32|0
1647482000000|2022-03-17 01:53:20|405.67|403.07|405.67|403.07|405.67|403.07|405.42|402.82|0
1647482010000|2022-03-17 01:53:30|405.8|403.2|405.8|403.2|405.8|403.2|405.8|403.2|0
1647482020000|2022-03-17 01:53:40|405.67|403.07|406.92|404.32|407.05|404.45|405.67|403.07|0
1647482030000|2022-03-17 01:53:50|406.67|404.07|406.92|404.32|407.05|404.45|406.67|404.07|0
1647482040000|2022-03-17 01:54:00|406.67|404.07|406.17|403.57|406.67|404.07|406.17|403.57|0
1647482050000|2022-03-17 01:54:10|406.55|403.95|406.67|404.07|406.8|404.2|406.55|403.95|0
1647482060000|2022-03-17 01:54:20|406.8|404.2|406.92|404.32|406.92|404.32|406.67|404.07|0
1647482070000|2022-03-17 01:54:30|406.17|403.57|406.67|404.07|406.67|404.07|406.17|403.57|0
1647482080000|2022-03-17 01:54:40|406.42|403.82|406.17|403.57|406.42|403.82|406.17|403.57|0
1647482090000|2022-03-17 01:54:50|406.42|403.82|405.67|403.07|406.42|403.82|405.67|403.07|0
1647482100000|2022-03-17 01:55:00|405.92|403.32|405.67|403.07|405.92|403.32|405.3|402.7|0
1647482110000|2022-03-17 01:55:10|405.92|403.32|405.92|403.32|406.17|403.57|405.92|403.32|0
1647482120000|2022-03-17 01:55:20|405.67|403.07|405.67|403.07|405.67|403.07|405.67|403.07|0
1647482130000|2022-03-17 01:55:30|405.42|402.82|405.55|402.95|405.55|402.95|405.42|402.82|0
1647482140000|2022-03-17 01:55:40|405.42|402.82|405.3|402.7|405.42|402.82|405.17|402.57|0
1647482150000|2022-03-17 01:55:50|405.42|402.82|405.17|402.57|405.42|402.82|405.17|402.57|0
1647482160000|2022-03-17 01:56:00|404.67|402.07|404.67|402.07|404.67|402.07|404.42|401.82|0
1647482170000|2022-03-17 01:56:10|404.42|401.82|404.17|401.57|404.42|401.82|403.92|401.32|0
1647482180000|2022-03-17 01:56:20|403.92|401.32|403.92|401.32|404.17|401.57|403.92|401.32|0
1647482190000|2022-03-17 01:56:30|403.42|400.82|402.92|400.32|403.42|400.82|402.92|400.32|0
1647482200000|2022-03-17 01:56:40|402.67|400.07|402.67|400.07|402.67|400.07|402.42|399.82|0
1647482210000|2022-03-17 01:56:50|402.42|399.82|402.3|399.7|402.42|399.82|402.17|399.57|0
1647482220000|2022-03-17 01:57:00|402.42|399.82|402.42|399.82|402.42|399.82|402.17|399.57|0
1647482230000|2022-03-17 01:57:10|402.55|399.95|402.42|399.82|402.67|400.07|402.42|399.82|0
1647482240000|2022-03-17 01:57:20|402.67|400.07|403.17|400.57|403.17|400.57|402.67|400.07|0
1647482250000|2022-03-17 01:57:30|402.8|400.2|402.8|400.2|402.92|400.32|402.67|400.07|0
1647482260000|2022-03-17 01:57:40|402.67|400.07|402.8|400.2|402.8|400.2|402.55|399.95|0
1647482270000|2022-03-17 01:57:50|402.92|400.32|402.3|399.7|402.92|400.32|402.17|399.57|0
1647482280000|2022-03-17 01:58:00|401.92|399.32|402.42|399.82|402.42|399.82|401.92|399.32|0
1647482290000|2022-03-17 01:58:10|402.17|399.57|402.42|399.82|402.42|399.82|402.17|399.57|0
1647482300000|2022-03-17 01:58:20|402.67|400.07|402.3|399.7|402.67|400.07|402.17|399.57|0
1647482310000|2022-03-17 01:58:30|402.17|399.57|401.67|399.07|402.17|399.57|401.67|399.07|0
1647482320000|2022-03-17 01:58:40|401.92|399.32|401.17|398.57|401.92|399.32|400.92|398.32|0
1647482330000|2022-03-17 01:58:50|401.42|398.82|400.67|398.07|401.42|398.82|400.67|398.07|0
1647482340000|2022-03-17 01:59:00|400.17|397.57|400.67|398.07|400.67|398.07|400.17|397.57|0
1647482350000|2022-03-17 01:59:10|400.42|397.82|400.55|397.95|400.55|397.95|400.42|397.82|0
1647482360000|2022-03-17 01:59:20|400.67|398.07|400.92|398.32|401.17|398.57|400.67|398.07|0
1647482370000|2022-03-17 01:59:30|401.17|398.57|401.67|399.07|401.67|399.07|401.17|398.57|0
1647482380000|2022-03-17 01:59:40|402.17|399.57|402.42|399.82|402.67|400.07|402.17|399.57|0
1647482390000|2022-03-17 01:59:50|402.17|399.57|401.8|399.2|402.17|399.57|401.8|399.2|0
1647482400000|2022-03-17 02:00:00|401.67|399.07|401.92|399.32|401.92|399.32|401.55|398.95|0
1647482410000|2022-03-17 02:00:10|401.8|399.2|401.92|399.32|401.92|399.32|401.42|398.82|0
1647482420000|2022-03-17 02:00:20|402.17|399.57|402.42|399.82|402.55|399.95|402.17|399.57|0
1647482430000|2022-03-17 02:00:30|401.92|399.32|401.17|398.57|402.17|399.57|401.17|398.57|0
1647482440000|2022-03-17 02:00:40|401.3|398.7|400.92|398.32|401.42|398.82|400.92|398.32|0
1647482450000|2022-03-17 02:00:50|400.42|397.82|401.3|398.7|401.3|398.7|400.42|397.82|0
1647482460000|2022-03-17 02:01:00|402.17|399.57|402.42|399.82|402.42|399.82|402.17|399.57|0
1647482470000|2022-03-17 02:01:10|402.3|399.7|402.17|399.57|402.3|399.7|401.8|399.2|0
1647482480000|2022-03-17 02:01:20|401.92|399.32|402.3|399.7|402.3|399.7|401.67|399.07|0
1647482490000|2022-03-17 02:01:30|402.05|399.45|402.92|400.32|402.92|400.32|402.05|399.45|0
1647482500000|2022-03-17 02:01:40|403.17|400.57|402.92|400.32|403.17|400.57|402.92|400.32|0
1647482510000|2022-03-17 02:01:50|402.42|399.82|402.55|399.95|402.55|399.95|402.42|399.82|0
1647482520000|2022-03-17 02:02:00|402.42|399.82|401.92|399.32|402.42|399.82|401.92|399.32|0
1647482530000|2022-03-17 02:02:10|401.42|398.82|400.42|397.82|401.42|398.82|400.42|397.82|0
1647482540000|2022-03-17 02:02:20|400.92|398.32|400.92|398.32|400.92|398.32|400.92|398.32|0
1647482550000|2022-03-17 02:02:30|401.05|398.45|401.05|398.45|401.05|398.45|400.92|398.32|0
1647482560000|2022-03-17 02:02:40|400.92|398.32|400.55|397.95|400.92|398.32|400.55|397.95|0
1647482570000|2022-03-17 02:02:50|400.67|398.07|400.67|398.07|400.67|398.07|400.42|397.82|0
1647482580000|2022-03-17 02:03:00|400.17|397.57|400.17|397.57|400.42|397.82|400.17|397.57|0
1647482590000|2022-03-17 02:03:10|400.42|397.82|400.67|398.07|400.67|398.07|400.17|397.57|0
1647482600000|2022-03-17 02:03:20|400.3|397.7|399.92|397.32|400.3|397.7|399.55|396.95|0
1647482610000|2022-03-17 02:03:30|399.8|397.2|399.67|397.07|399.8|397.2|399.42|396.82|0
1647482620000|2022-03-17 02:03:40|399.17|396.57|399.17|396.57|399.17|396.57|399.17|396.57|0
1647482630000|2022-03-17 02:03:50|399.42|396.82|399.42|396.82|399.42|396.82|399.3|396.7|0
1647482640000|2022-03-17 02:04:00|399.67|397.07|399.42|396.82|399.67|397.07|399.42|396.82|0
1647482650000|2022-03-17 02:04:10|399.67|397.07|399.67|397.07|399.67|397.07|399.67|397.07|0
1647482660000|2022-03-17 02:04:20|399.8|397.2|399.67|397.07|399.8|397.2|399.67|397.07|0
1647482670000|2022-03-17 02:04:30|399.92|397.32|399.92|397.32|399.92|397.32|399.8|397.2|0
1647482680000|2022-03-17 02:04:40|400.05|397.45|399.8|397.2|400.05|397.45|399.8|397.2|0
1647482690000|2022-03-17 02:04:50|399.92|397.32|399.67|397.07|399.92|397.32|399.42|396.82|0
1647482700000|2022-03-17 02:05:00|399.42|396.82|400.05|397.45|400.17|397.57|399.42|396.82|0
1647482710000|2022-03-17 02:05:10|399.92|397.32|399.8|397.2|399.92|397.32|399.42|396.82|0
1647482720000|2022-03-17 02:05:20|399.55|396.95|400.05|397.45|400.17|397.57|399.55|396.95|0
1647482730000|2022-03-17 02:05:30|399.67|397.07|399.42|396.82|399.67|397.07|399.17|396.57|0
1647482740000|2022-03-17 02:05:40|399.17|396.57|399.17|396.57|399.17|396.57|399.17|396.57|0
1647482750000|2022-03-17 02:05:50|399.67|397.07|399.42|396.82|399.67|397.07|399.3|396.7|0
1647482760000|2022-03-17 02:06:00|399.3|396.7|399.17|396.57|399.55|396.95|399.17|396.57|0
1647482770000|2022-03-17 02:06:10|399.55|396.95|399.8|397.2|399.8|397.2|399.55|396.95|0
1647482780000|2022-03-17 02:06:20|400.17|397.57|400.55|397.95|400.55|397.95|400.17|397.57|0
1647482790000|2022-03-17 02:06:30|400.42|397.82|401.05|398.45|401.05|398.45|400.42|397.82|0
1647482800000|2022-03-17 02:06:40|400.92|398.32|401.17|398.57|401.17|398.57|400.92|398.32|0
1647482810000|2022-03-17 02:06:50|401.05|398.45|400.67|398.07|401.05|398.45|400.67|398.07|0
1647482820000|2022-03-17 02:07:00|399.92|397.32|400.67|398.07|400.67|398.07|399.92|397.32|0
1647482830000|2022-03-17 02:07:10|400.8|398.2|400.67|398.07|400.8|398.2|400.67|398.07|0
1647482840000|2022-03-17 02:07:20|400.55|397.95|400.42|397.82|400.67|398.07|400.42|397.82|0
1647482850000|2022-03-17 02:07:30|400.05|397.45|400.17|397.57|400.17|397.57|399.17|396.57|0
1647482860000|2022-03-17 02:07:40|400.55|397.95|400.3|397.7|400.55|397.95|400.3|397.7|0
1647482870000|2022-03-17 02:07:50|400.42|397.82|400.17|397.57|400.67|398.07|400.17|397.57|0
1647482880000|2022-03-17 02:08:00|400.05|397.45|400.17|397.57|400.17|397.57|400.05|397.45|0
1647482890000|2022-03-17 02:08:10|400.05|397.45|400.42|397.82|400.42|397.82|400.05|397.45|0
1647482900000|2022-03-17 02:08:20|400.3|397.7|399.92|397.32|400.42|397.82|399.92|397.32|0
1647482910000|2022-03-17 02:08:30|399.67|397.07|399.67|397.07|399.67|397.07|399.42|396.82|0
1647482920000|2022-03-17 02:08:40|399.55|396.95|399.67|397.07|399.8|397.2|399.55|396.95|0
1647482930000|2022-03-17 02:08:50|399.8|397.2|400.05|397.45|400.05|397.45|399.8|397.2|0
1647482940000|2022-03-17 02:09:00|400.3|397.7|399.67|397.07|400.3|397.7|399.67|397.07|0
1647482950000|2022-03-17 02:09:10|399.55|396.95|399.8|397.2|399.92|397.32|399.55|396.95|0
1647482960000|2022-03-17 02:09:20|399.67|397.07|399.55|396.95|399.67|397.07|399.55|396.95|0
1647482970000|2022-03-17 02:09:30|399.67|397.07|399.67|397.07|399.8|397.2|399.55|396.95|0
1647482980000|2022-03-17 02:09:40|400.05|397.45|399.8|397.2|400.05|397.45|399.8|397.2|0
1647482990000|2022-03-17 02:09:50|400.05|397.45|400.05|397.45|400.05|397.45|400.05|397.45|0
1647483000000|2022-03-17 02:10:00|399.92|397.32|400.42|397.82|400.55|397.95|399.92|397.32|0
1647483010000|2022-03-17 02:10:10|400.17|397.57|400.42|397.82|400.42|397.82|400.17|397.57|0
1647483020000|2022-03-17 02:10:20|400.8|398.2|400.17|397.57|400.8|398.2|400.17|397.57|0
1647483030000|2022-03-17 02:10:30|400.05|397.45|400.17|397.57|400.42|397.82|400.05|397.45|0
1647483040000|2022-03-17 02:10:40|400.3|397.7|400.17|397.57|400.3|397.7|400.17|397.57|0
1647483050000|2022-03-17 02:10:50|400.42|397.82|400.3|397.7|400.42|397.82|400.17|397.57|0
1647483060000|2022-03-17 02:11:00|400.42|397.82|400.05|397.45|400.42|397.82|400.05|397.45|0
1647483070000|2022-03-17 02:11:10|399.92|397.32|399.8|397.2|400.17|397.57|399.8|397.2|0
1647483080000|2022-03-17 02:11:20|399.17|396.57|399.05|396.45|399.17|396.57|399.05|396.45|0
1647483090000|2022-03-17 02:11:30|399.17|396.57|399.05|396.45|399.3|396.7|399.05|396.45|0
1647483100000|2022-03-17 02:11:40|399.17|396.57|398.92|396.32|399.17|396.57|398.67|396.07|0
1647483110000|2022-03-17 02:11:50|398.8|396.2|398.92|396.32|398.92|396.32|398.67|396.07|0
1647483120000|2022-03-17 02:12:00|398.67|396.07|398.17|395.57|398.67|396.07|398.17|395.57|0
1647483130000|2022-03-17 02:12:10|398.42|395.82|396.92|394.32|398.42|395.82|396.92|394.32|0
1647483140000|2022-03-17 02:12:20|397.42|394.82|396.42|393.82|397.42|394.82|396.42|393.82|0
1647483150000|2022-03-17 02:12:30|396.67|394.07|396.67|394.07|396.8|394.2|396.67|394.07|0
1647483160000|2022-03-17 02:12:40|396.8|394.2|396.42|393.82|396.8|394.2|396.42|393.82|0
1647483170000|2022-03-17 02:12:50|396.8|394.2|396.17|393.57|396.8|394.2|396.17|393.57|0
1647483180000|2022-03-17 02:13:00|396.42|393.82|395.8|393.2|396.42|393.82|395.8|393.2|0
1647483190000|2022-03-17 02:13:10|396.05|393.45|394.92|392.32|396.05|393.45|394.92|392.32|0
1647483200000|2022-03-17 02:13:20|395.42|392.82|396.67|394.07|396.67|394.07|395.42|392.82|0
1647483210000|2022-03-17 02:13:30|397.42|394.82|397.17|394.57|397.55|394.95|397.17|394.57|0
1647483220000|2022-03-17 02:13:40|396.92|394.32|396.42|393.82|396.92|394.32|396.42|393.82|0
1647483230000|2022-03-17 02:13:50|396.17|393.57|396.17|393.57|396.42|393.82|396.17|393.57|0
1647483240000|2022-03-17 02:14:00|396.42|393.82|397.17|394.57|397.17|394.57|396.42|393.82|0
1647483250000|2022-03-17 02:14:10|397.55|394.95|397.67|395.07|397.67|395.07|397.55|394.95|0
1647483260000|2022-03-17 02:14:20|397.42|394.82|396.92|394.32|397.42|394.82|396.92|394.32|0
1647483270000|2022-03-17 02:14:30|397.05|394.45|396.92|394.32|397.05|394.45|396.92|394.32|0
1647483280000|2022-03-17 02:14:40|397.17|394.57|397.42|394.82|397.42|394.82|397.17|394.57|0
1647483290000|2022-03-17 02:14:50|397.17|394.57|397.42|394.82|397.42|394.82|397.17|394.57|0
1647483300000|2022-03-17 02:15:00|397.17|394.57|397.17|394.57|397.17|394.57|396.92|394.32|0
1647483310000|2022-03-17 02:15:10|397.3|394.7|397.17|394.57|397.3|394.7|397.17|394.57|0
1647483320000|2022-03-17 02:15:20|397.42|394.82|397.05|394.45|397.42|394.82|397.05|394.45|0
1647483330000|2022-03-17 02:15:30|397.55|394.95|396.92|394.32|397.55|394.95|396.92|394.32|0
1647483340000|2022-03-17 02:15:40|396.8|394.2|397.17|394.57|397.17|394.57|396.8|394.2|0
1647483350000|2022-03-17 02:15:50|397.3|394.7|397.17|394.57|397.3|394.7|397.17|394.57|0
1647483360000|2022-03-17 02:16:00|397.42|394.82|397.42|394.82|397.42|394.82|397.3|394.7|0
1647483370000|2022-03-17 02:16:10|398.17|395.57|398.17|395.57|398.17|395.57|398.05|395.45|0
1647483380000|2022-03-17 02:16:20|398.42|395.82|398.8|396.2|398.8|396.2|398.42|395.82|0
1647483390000|2022-03-17 02:16:30|398.92|396.32|399.17|396.57|399.17|396.57|398.92|396.32|0
1647483400000|2022-03-17 02:16:40|398.92|396.32|398.92|396.32|398.92|396.32|398.92|396.32|0
1647483410000|2022-03-17 02:16:50|398.8|396.2|398.8|396.2|398.92|396.32|398.8|396.2|0
1647483420000|2022-03-17 02:17:00|398.67|396.07|398.67|396.07|398.8|396.2|398.67|396.07|0
1647483430000|2022-03-17 02:17:10|398.92|396.32|398.67|396.07|399.05|396.45|398.67|396.07|0
1647483440000|2022-03-17 02:17:20|398.92|396.32|399.17|396.57|399.17|396.57|398.92|396.32|0
1647483450000|2022-03-17 02:17:30|399.42|396.82|399.55|396.95|399.67|397.07|399.42|396.82|0
1647483460000|2022-03-17 02:17:40|399.42|396.82|399.05|396.45|399.42|396.82|399.05|396.45|0
1647483470000|2022-03-17 02:17:50|398.92|396.32|398.67|396.07|399.05|396.45|398.67|396.07|0
1647483480000|2022-03-17 02:18:00|398.42|395.82|398.17|395.57|398.67|396.07|398.17|395.57|0
1647483490000|2022-03-17 02:18:10|397.92|395.32|398.42|395.82|398.42|395.82|397.92|395.32|0
1647483500000|2022-03-17 02:18:20|398.17|395.57|397.92|395.32|398.17|395.57|397.92|395.32|0
1647483510000|2022-03-17 02:18:30|397.67|395.07|397.55|394.95|397.67|395.07|397.42|394.82|0
1647483520000|2022-03-17 02:18:40|397.67|395.07|397.8|395.2|397.8|395.2|397.55|394.95|0
1647483530000|2022-03-17 02:18:50|397.92|395.32|397.92|395.32|398.42|395.82|397.92|395.32|0
1647483540000|2022-03-17 02:19:00|398.05|395.45|397.92|395.32|398.17|395.57|397.92|395.32|0
1647483550000|2022-03-17 02:19:10|397.8|395.2|397.67|395.07|397.92|395.32|397.67|395.07|0
1647483560000|2022-03-17 02:19:20|397.92|395.32|397.92|395.32|398.17|395.57|397.92|395.32|0
1647483570000|2022-03-17 02:19:30|398.17|395.57|398.42|395.82|398.42|395.82|398.17|395.57|0
1647483580000|2022-03-17 02:19:40|398.3|395.7|398.17|395.57|398.3|395.7|398.17|395.57|0
1647483590000|2022-03-17 02:19:50|398.3|395.7|398.17|395.57|398.3|395.7|398.17|395.57|0
1647483600000|2022-03-17 02:20:00|398.05|395.45|397.67|395.07|398.17|395.57|397.67|395.07|0
1647483610000|2022-03-17 02:20:10|397.8|395.2|397.92|395.32|397.92|395.32|397.8|395.2|0
1647483620000|2022-03-17 02:20:20|398.05|395.45|397.92|395.32|398.05|395.45|397.8|395.2|0
1647483630000|2022-03-17 02:20:30|397.67|395.07|397.67|395.07|397.67|395.07|397.42|394.82|0
1647483640000|2022-03-17 02:20:40|397.55|394.95|397.42|394.82|397.55|394.95|397.42|394.82|0
1647483650000|2022-03-17 02:20:50|397.17|394.57|397.17|394.57|397.17|394.57|397.05|394.45|0
1647483660000|2022-03-17 02:21:00|396.92|394.32|397.55|394.95|397.67|395.07|396.92|394.32|0
1647483670000|2022-03-17 02:21:10|397.17|394.57|397.17|394.57|397.17|394.57|397.05|394.45|0
1647483680000|2022-03-17 02:21:20|397.05|394.45|397.05|394.45|397.17|394.57|396.92|394.32|0
1647483690000|2022-03-17 02:21:30|396.3|393.7|396.42|393.82|396.42|393.82|396.17|393.57|0
1647483700000|2022-03-17 02:21:40|396.67|394.07|396.67|394.07|396.8|394.2|396.67|394.07|0
1647483710000|2022-03-17 02:21:50|396.92|394.32|396.92|394.32|396.92|394.32|396.92|394.32|0
1647483720000|2022-03-17 02:22:00|396.8|394.2|396.8|394.2|396.8|394.2|396.55|393.95|0
1647483730000|2022-03-17 02:22:10|396.67|394.07|396.92|394.32|396.92|394.32|396.67|394.07|0
1647483740000|2022-03-17 02:22:20|397.05|394.45|397.05|394.45|397.05|394.45|397.05|394.45|0
1647483750000|2022-03-17 02:22:30|396.92|394.32|397.05|394.45|397.05|394.45|396.92|394.32|0
1647483760000|2022-03-17 02:22:40|396.92|394.32|396.92|394.32|396.92|394.32|396.92|394.32|0
1647483770000|2022-03-17 02:22:50|396.8|394.2|396.67|394.07|396.92|394.32|396.67|394.07|0
1647483780000|2022-03-17 02:23:00|396.55|393.95|396.17|393.57|396.55|393.95|396.17|393.57|0
1647483790000|2022-03-17 02:23:10|395.67|393.07|396.67|394.07|396.67|394.07|395.67|393.07|0
1647483800000|2022-03-17 02:23:20|396.92|394.32|397.05|394.45|397.05|394.45|396.92|394.32|0
1647483810000|2022-03-17 02:23:30|397.17|394.57|397.42|394.82|397.42|394.82|397.17|394.57|0
1647483820000|2022-03-17 02:23:40|397.17|394.57|397.3|394.7|397.3|394.7|397.17|394.57|0
1647483830000|2022-03-17 02:23:50|397.42|394.82|397.42|394.82|397.42|394.82|397.17|394.57|0
1647483840000|2022-03-17 02:24:00|397.17|394.57|396.55|393.95|397.17|394.57|396.55|393.95|0
1647483850000|2022-03-17 02:24:10|396.8|394.2|396.92|394.32|396.92|394.32|396.8|394.2|0
1647483860000|2022-03-17 02:24:20|397.17|394.57|397.3|394.7|397.3|394.7|397.17|394.57|0
1647483870000|2022-03-17 02:24:30|396.92|394.32|396.3|393.7|396.92|394.32|396.3|393.7|0
1647483880000|2022-03-17 02:24:40|396.17|393.57|395.55|392.95|396.17|393.57|395.55|392.95|0
1647483890000|2022-03-17 02:24:50|395.67|393.07|395.67|393.07|395.67|393.07|395.67|393.07|0
1647483900000|2022-03-17 02:25:00|395.55|392.95|394.92|392.32|395.55|392.95|394.92|392.32|0
1647483910000|2022-03-17 02:25:10|395.17|392.57|395.17|392.57|395.17|392.57|394.92|392.32|0
1647483920000|2022-03-17 02:25:20|394.92|392.32|395.05|392.45|395.17|392.57|394.92|392.32|0
1647483930000|2022-03-17 02:25:30|394.42|391.82|394.67|392.07|394.67|392.07|394.42|391.82|0
1647483940000|2022-03-17 02:25:40|394.92|392.32|394.92|392.32|394.92|392.32|394.8|392.2|0
1647483950000|2022-03-17 02:25:50|394.67|392.07|394.42|391.82|394.67|392.07|394.3|391.7|0
1647483960000|2022-03-17 02:26:00|394.55|391.95|393.92|391.32|394.55|391.95|393.67|391.07|0
1647483970000|2022-03-17 02:26:10|394.05|391.45|394.05|391.45|394.05|391.45|394.05|391.45|0
1647483980000|2022-03-17 02:26:20|394.17|391.57|394.3|391.7|394.3|391.7|394.17|391.57|0
1647483990000|2022-03-17 02:26:30|394.17|391.57|393.92|391.32|394.17|391.57|393.92|391.32|0
1647484000000|2022-03-17 02:26:40|394.67|392.07|394.67|392.07|394.92|392.32|394.67|392.07|0
1647484010000|2022-03-17 02:26:50|394.92|392.32|394.92|392.32|394.92|392.32|394.92|392.32|0
1647484020000|2022-03-17 02:27:00|394.67|392.07|394.92|392.32|394.92|392.32|394.67|392.07|0
1647484030000|2022-03-17 02:27:10|395.17|392.57|395.8|393.2|395.8|393.2|395.17|392.57|0
1647484040000|2022-03-17 02:27:20|396.17|393.57|396.8|394.2|396.92|394.32|396.17|393.57|0
1647484050000|2022-03-17 02:27:30|396.67|394.07|396.55|393.95|396.67|394.07|396.55|393.95|0
1647484060000|2022-03-17 02:27:40|396.67|394.07|396.42|393.82|396.67|394.07|396.17|393.57|0
1647484070000|2022-03-17 02:27:50|396.55|393.95|396.42|393.82|396.55|393.95|396.42|393.82|0
1647484080000|2022-03-17 02:28:00|396.67|394.07|397.05|394.45|397.05|394.45|396.67|394.07|0
1647484090000|2022-03-17 02:28:10|397.67|395.07|398.05|395.45|398.17|395.57|397.67|395.07|0
1647484100000|2022-03-17 02:28:20|397.92|395.32|397.67|395.07|397.92|395.32|397.67|395.07|0
1647484110000|2022-03-17 02:28:30|397.55|394.95|397.67|395.07|397.67|395.07|397.55|394.95|0
1647484120000|2022-03-17 02:28:40|397.92|395.32|397.67|395.07|397.92|395.32|397.67|395.07|0
1647484130000|2022-03-17 02:28:50|397.42|394.82|397.3|394.7|397.42|394.82|397.3|394.7|0
1647484140000|2022-03-17 02:29:00|397.42|394.82|397.42|394.82|397.42|394.82|397.42|394.82|0
1647484150000|2022-03-17 02:29:10|396.92|394.32|397.05|394.45|397.42|394.82|396.92|394.32|0
1647484160000|2022-03-17 02:29:20|397.42|394.82|397.3|394.7|397.42|394.82|397.17|394.57|0
1647484170000|2022-03-17 02:29:30|397.17|394.57|397.05|394.45|397.3|394.7|397.05|394.45|0
1647484180000|2022-03-17 02:29:40|397.17|394.57|397.17|394.57|397.17|394.57|397.17|394.57|0
1647484190000|2022-03-17 02:29:50|396.92|394.32|396.8|394.2|396.92|394.32|396.8|394.2|0
1647484200000|2022-03-17 02:30:00|397.05|394.45|397.17|394.57|397.17|394.57|396.92|394.32|0
1647484210000|2022-03-17 02:30:10|397.3|394.7|397.42|394.82|397.42|394.82|397.05|394.45|0
1647484220000|2022-03-17 02:30:20|397.3|394.7|397.3|394.7|397.3|394.7|397.3|394.7|0
1647484230000|2022-03-17 02:30:30|397.42|394.82|397.92|395.32|397.92|395.32|397.42|394.82|0
1647484240000|2022-03-17 02:30:40|398.3|395.7|398.92|396.32|398.92|396.32|398.3|395.7|0
1647484250000|2022-03-17 02:30:50|398.42|395.82|398.05|395.45|398.42|395.82|398.05|395.45|0
1647484260000|2022-03-17 02:31:00|397.67|395.07|397.17|394.57|397.67|395.07|397.17|394.57|0
1647484270000|2022-03-17 02:31:10|396.92|394.32|396.42|393.82|396.92|394.32|396.42|393.82|0
1647484290000|2022-03-17 02:31:30|396.67|394.07|396.92|394.32|396.92|394.32|396.67|394.07|0
1647484300000|2022-03-17 02:31:40|397.17|394.57|396.67|394.07|397.42|394.82|396.67|394.07|0
1647484310000|2022-03-17 02:31:50|397.17|394.57|397.42|394.82|397.42|394.82|397.17|394.57|0
1647484320000|2022-03-17 02:32:00|397.17|394.57|397.55|394.95|397.55|394.95|397.17|394.57|0
1647484330000|2022-03-17 02:32:10|397.67|395.07|397.8|395.2|397.8|395.2|397.67|395.07|0
1647484340000|2022-03-17 02:32:20|397.42|394.82|397.92|395.32|397.92|395.32|397.42|394.82|0
1647484350000|2022-03-17 02:32:30|397.8|395.2|397.8|395.2|397.8|395.2|397.8|395.2|0
1647484360000|2022-03-17 02:32:40|397.92|395.32|397.42|394.82|397.92|395.32|397.42|394.82|0
1647484370000|2022-03-17 02:32:50|397.55|394.95|397.67|395.07|398.17|395.57|397.55|394.95|0
1647484380000|2022-03-17 02:33:00|397.92|395.32|397.67|395.07|397.92|395.32|397.67|395.07|0
1647484390000|2022-03-17 02:33:10|397.8|395.2|397.8|395.2|397.92|395.32|397.8|395.2|0
1647484400000|2022-03-17 02:33:20|397.67|395.07|397.8|395.2|397.8|395.2|397.67|395.07|0
1647484410000|2022-03-17 02:33:30|397.92|395.32|398.05|395.45|398.05|395.45|397.92|395.32|0
1647484420000|2022-03-17 02:33:40|397.92|395.32|397.8|395.2|397.92|395.32|397.67|395.07|0
1647484430000|2022-03-17 02:33:50|397.67|395.07|398.42|395.82|398.42|395.82|397.42|394.82|0
1647484440000|2022-03-17 02:34:00|398.3|395.7|398.3|395.7|398.3|395.7|398.3|395.7|0
1647484450000|2022-03-17 02:34:10|398.17|395.57|397.92|395.32|398.17|395.57|397.92|395.32|0
1647484460000|2022-03-17 02:34:20|398.05|395.45|398.17|395.57|398.17|395.57|398.05|395.45|0
1647484470000|2022-03-17 02:34:30|398.42|395.82|398.67|396.07|398.67|396.07|398.42|395.82|0
1647484480000|2022-03-17 02:34:40|398.3|395.7|398.42|395.82|398.42|395.82|398.17|395.57|0
1647484490000|2022-03-17 02:34:50|398.8|396.2|398.67|396.07|398.92|396.32|398.67|396.07|0
1647484500000|2022-03-17 02:35:00|398.55|395.95|398.67|396.07|398.67|396.07|398.3|395.7|0
1647484510000|2022-03-17 02:35:10|398.8|396.2|398.92|396.32|399.05|396.45|398.8|396.2|0
1647484520000|2022-03-17 02:35:20|399.17|396.57|399.3|396.7|399.3|396.7|399.17|396.57|0
1647484530000|2022-03-17 02:35:30|399.17|396.57|398.8|396.2|399.17|396.57|398.8|396.2|0
1647484540000|2022-03-17 02:35:40|398.67|396.07|398.92|396.32|398.92|396.32|398.67|396.07|0
1647484550000|2022-03-17 02:35:50|399.05|396.45|399.17|396.57|399.3|396.7|399.05|396.45|0
1647484560000|2022-03-17 02:36:00|398.92|396.32|398.8|396.2|398.92|396.32|398.8|396.2|0
1647484570000|2022-03-17 02:36:10|398.92|396.32|398.8|396.2|398.92|396.32|398.67|396.07|0
1647484580000|2022-03-17 02:36:20|399.17|396.57|398.92|396.32|399.17|396.57|398.92|396.32|0
1647484590000|2022-03-17 02:36:30|398.8|396.2|398.67|396.07|398.92|396.32|398.67|396.07|0
1647484600000|2022-03-17 02:36:40|398.8|396.2|398.8|396.2|398.8|396.2|398.67|396.07|0
1647484610000|2022-03-17 02:36:50|398.92|396.32|399.05|396.45|399.05|396.45|398.8|396.2|0
1647484620000|2022-03-17 02:37:00|398.92|396.32|399.17|396.57|399.17|396.57|398.8|396.2|0
1647484630000|2022-03-17 02:37:10|399.67|397.07|399.42|396.82|399.67|397.07|399.3|396.7|0
1647484640000|2022-03-17 02:37:20|399.17|396.57|399.17|396.57|399.17|396.57|399.17|396.57|0
1647484650000|2022-03-17 02:37:30|399.42|396.82|399.17|396.57|399.67|397.07|399.17|396.57|0
1647484660000|2022-03-17 02:37:40|398.92|396.32|397.92|395.32|398.92|396.32|397.92|395.32|0
1647484670000|2022-03-17 02:37:50|398.05|395.45|397.92|395.32|398.05|395.45|397.92|395.32|0
1647484680000|2022-03-17 02:38:00|397.8|395.2|398.67|396.07|398.67|396.07|397.8|395.2|0
1647484690000|2022-03-17 02:38:10|398.42|395.82|398.67|396.07|398.92|396.32|398.42|395.82|0
1647484700000|2022-03-17 02:38:20|398.8|396.2|398.8|396.2|398.8|396.2|398.55|395.95|0
1647484710000|2022-03-17 02:38:30|398.67|396.07|398.92|396.32|398.92|396.32|398.67|396.07|0
1647484720000|2022-03-17 02:38:40|398.8|396.2|398.67|396.07|398.92|396.32|398.67|396.07|0
1647484730000|2022-03-17 02:38:50|398.42|395.82|398.55|395.95|398.67|396.07|398.42|395.82|0
1647484740000|2022-03-17 02:39:00|398.67|396.07|399.42|396.82|399.42|396.82|398.67|396.07|0
1647484750000|2022-03-17 02:39:10|398.92|396.32|398.8|396.2|399.17|396.57|398.8|396.2|0
1647484760000|2022-03-17 02:39:20|398.92|396.32|398.92|396.32|398.92|396.32|398.67|396.07|0
1647484770000|2022-03-17 02:39:30|398.8|396.2|398.8|396.2|398.8|396.2|398.67|396.07|0
1647484780000|2022-03-17 02:39:40|398.92|396.32|398.8|396.2|398.92|396.32|398.8|396.2|0
1647484790000|2022-03-17 02:39:50|398.42|395.82|398.92|396.32|398.92|396.32|398.42|395.82|0
1647484800000|2022-03-17 02:40:00|399.05|396.45|398.67|396.07|399.05|396.45|398.67|396.07|0
1647484810000|2022-03-17 02:40:10|398.92|396.32|398.67|396.07|398.92|396.32|398.67|396.07|0
1647484820000|2022-03-17 02:40:20|398.42|395.82|398.67|396.07|398.8|396.2|398.42|395.82|0
1647484830000|2022-03-17 02:40:30|398.92|396.32|399.17|396.57|399.17|396.57|398.92|396.32|0
1647484840000|2022-03-17 02:40:40|399.55|396.95|399.42|396.82|399.55|396.95|399.42|396.82|0
1647484850000|2022-03-17 02:40:50|399.67|397.07|399.42|396.82|399.67|397.07|399.42|396.82|0
1647484860000|2022-03-17 02:41:00|399.3|396.7|399.42|396.82|399.42|396.82|399.3|396.7|0
1647484870000|2022-03-17 02:41:10|399.17|396.57|399.8|397.2|399.8|397.2|399.17|396.57|0
1647484880000|2022-03-17 02:41:20|400.67|398.07|400.55|397.95|400.67|398.07|400.55|397.95|0
1647484890000|2022-03-17 02:41:30|400.42|397.82|400.42|397.82|400.42|397.82|400.42|397.82|0
1647484900000|2022-03-17 02:41:40|400.67|398.07|400.92|398.32|400.92|398.32|400.67|398.07|0
1647484910000|2022-03-17 02:41:50|401.17|398.57|400.92|398.32|401.42|398.82|400.67|398.07|0
1647484920000|2022-03-17 02:42:00|401.17|398.57|400.8|398.2|401.17|398.57|400.8|398.2|0
1647484930000|2022-03-17 02:42:10|400.67|398.07|400.67|398.07|400.67|398.07|400.67|398.07|0
1647484940000|2022-03-17 02:42:20|400.92|398.32|401.17|398.57|401.17|398.57|400.92|398.32|0
1647484950000|2022-03-17 02:42:30|401.05|398.45|401.05|398.45|401.17|398.57|401.05|398.45|0
1647484960000|2022-03-17 02:42:40|401.17|398.57|400.67|398.07|401.17|398.57|400.67|398.07|0
1647484970000|2022-03-17 02:42:50|400.8|398.2|400.42|397.82|400.8|398.2|400.3|397.7|0
1647484980000|2022-03-17 02:43:00|400.67|398.07|400.42|397.82|400.67|398.07|400.42|397.82|0
1647484990000|2022-03-17 02:43:10|400.67|398.07|400.92|398.32|400.92|398.32|400.42|397.82|0
1647485000000|2022-03-17 02:43:20|401.17|398.57|400.42|397.82|401.17|398.57|400.42|397.82|0
1647485010000|2022-03-17 02:43:30|400.55|397.95|400.05|397.45|400.67|398.07|400.05|397.45|0
1647485020000|2022-03-17 02:43:40|399.92|397.32|399.92|397.32|399.92|397.32|399.92|397.32|0
1647485030000|2022-03-17 02:43:50|400.17|397.57|400.3|397.7|400.3|397.7|400.17|397.57|0
1647485040000|2022-03-17 02:44:00|400.42|397.82|399.92|397.32|400.42|397.82|399.92|397.32|0
1647485050000|2022-03-17 02:44:10|400.05|397.45|400.67|398.07|400.67|398.07|400.05|397.45|0
1647485060000|2022-03-17 02:44:20|400.42|397.82|400.92|398.32|400.92|398.32|400.42|397.82|0
1647485070000|2022-03-17 02:44:30|401.17|398.57|401.17|398.57|401.17|398.57|401.17|398.57|0
1647485080000|2022-03-17 02:44:40|401.3|398.7|400.92|398.32|401.3|398.7|400.67|398.07|0
1647485090000|2022-03-17 02:44:50|400.8|398.2|400.42|397.82|400.8|398.2|400.42|397.82|0
1647485100000|2022-03-17 02:45:00|400.3|397.7|400.55|397.95|400.55|397.95|400.3|397.7|0
1647485110000|2022-03-17 02:45:10|400.42|397.82|399.67|397.07|400.42|397.82|399.67|397.07|0
1647485120000|2022-03-17 02:45:20|400.17|397.57|399.67|397.07|400.17|397.57|399.67|397.07|0
1647485140000|2022-03-17 02:45:40|399.92|397.32|399.92|397.32|399.92|397.32|399.92|397.32|0
1647485150000|2022-03-17 02:45:50|400.05|397.45|399.67|397.07|400.05|397.45|399.67|397.07|0
1647485160000|2022-03-17 02:46:00|399.42|396.82|399.67|397.07|399.67|397.07|399.42|396.82|0
1647485170000|2022-03-17 02:46:10|399.8|397.2|399.8|397.2|399.92|397.32|399.67|397.07|0
1647485180000|2022-03-17 02:46:20|399.92|397.32|399.92|397.32|399.92|397.32|399.67|397.07|0
1647485190000|2022-03-17 02:46:30|400.67|398.07|401.17|398.57|401.17|398.57|400.67|398.07|0
1647485200000|2022-03-17 02:46:40|401.3|398.7|401.42|398.82|401.42|398.82|401.3|398.7|0
1647485210000|2022-03-17 02:46:50|401.3|398.7|401.3|398.7|401.3|398.7|401.3|398.7|0
1647485220000|2022-03-17 02:47:00|401.17|398.57|401.17|398.57|401.17|398.57|400.8|398.2|0
1647485230000|2022-03-17 02:47:10|400.92|398.32|400.67|398.07|400.92|398.32|400.55|397.95|0
1647485240000|2022-03-17 02:47:20|400.92|398.32|400.92|398.32|401.05|398.45|400.67|398.07|0
1647485250000|2022-03-17 02:47:30|400.67|398.07|400.67|398.07|400.67|398.07|400.67|398.07|0
1647485260000|2022-03-17 02:47:40|400.8|398.2|400.55|397.95|400.8|398.2|400.42|397.82|0
1647485270000|2022-03-17 02:47:50|400.8|398.2|401.17|398.57|401.17|398.57|400.8|398.2|0
1647485280000|2022-03-17 02:48:00|401.42|398.82|401.17|398.57|401.42|398.82|401.05|398.45|0
1647485290000|2022-03-17 02:48:10|400.92|398.32|400.92|398.32|401.05|398.45|400.92|398.32|0
1647485300000|2022-03-17 02:48:20|400.67|398.07|400.67|398.07|400.67|398.07|400.55|397.95|0
1647485310000|2022-03-17 02:48:30|400.55|397.95|400.8|398.2|400.8|398.2|400.55|397.95|0
1647485320000|2022-03-17 02:48:40|400.67|398.07|401.42|398.82|401.42|398.82|400.67|398.07|0
1647485330000|2022-03-17 02:48:50|401.05|398.45|400.92|398.32|401.17|398.57|400.92|398.32|0
1647485340000|2022-03-17 02:49:00|400.8|398.2|400.8|398.2|400.92|398.32|400.8|398.2|0
1647485350000|2022-03-17 02:49:10|400.92|398.32|401.17|398.57|401.17|398.57|400.92|398.32|0
1647485360000|2022-03-17 02:49:20|401.42|398.82|401.17|398.57|401.42|398.82|401.17|398.57|0
1647485370000|2022-03-17 02:49:30|400.92|398.32|400.67|398.07|400.92|398.32|400.55|397.95|0
1647485380000|2022-03-17 02:49:40|400.42|397.82|400.05|397.45|400.42|397.82|400.05|397.45|0
1647485390000|2022-03-17 02:49:50|399.92|397.32|399.67|397.07|399.92|397.32|399.67|397.07|0
1647485400000|2022-03-17 02:50:00|399.17|396.57|399.67|397.07|399.67|397.07|399.17|396.57|0
1647485410000|2022-03-17 02:50:10|399.55|396.95|398.05|395.45|399.55|396.95|398.05|395.45|0
1647485420000|2022-03-17 02:50:20|397.67|395.07|397.42|394.82|397.67|395.07|397.42|394.82|0
1647485430000|2022-03-17 02:50:30|397.67|395.07|397.42|394.82|397.67|395.07|397.42|394.82|0
1647485440000|2022-03-17 02:50:40|397.3|394.7|396.8|394.2|397.3|394.7|396.8|394.2|0
1647485450000|2022-03-17 02:50:50|396.67|394.07|397.42|394.82|397.42|394.82|396.67|394.07|0
1647485460000|2022-03-17 02:51:00|397.17|394.57|397.42|394.82|397.42|394.82|397.17|394.57|0
1647485470000|2022-03-17 02:51:10|397.17|394.57|397.17|394.57|397.17|394.57|397.17|394.57|0
1647485480000|2022-03-17 02:51:20|397.42|394.82|397.17|394.57|397.42|394.82|396.92|394.32|0
1647485490000|2022-03-17 02:51:30|396.92|394.32|396.55|393.95|396.92|394.32|396.42|393.82|0
1647485500000|2022-03-17 02:51:40|396.17|393.57|395.8|393.2|396.17|393.57|395.42|392.82|0
1647485510000|2022-03-17 02:51:50|395.67|393.07|396.55|393.95|396.55|393.95|395.67|393.07|0
1647485520000|2022-03-17 02:52:00|396.67|394.07|396.17|393.57|396.67|394.07|396.17|393.57|0
1647485530000|2022-03-17 02:52:10|396.42|393.82|396.42|393.82|396.55|393.95|396.42|393.82|0
1647485540000|2022-03-17 02:52:20|396.67|394.07|396.67|394.07|396.67|394.07|396.67|394.07|0
1647485550000|2022-03-17 02:52:30|396.42|393.82|396.67|394.07|396.67|394.07|396.42|393.82|0
1647485560000|2022-03-17 02:52:40|396.8|394.2|397.42|394.82|397.42|394.82|396.8|394.2|0
1647485570000|2022-03-17 02:52:50|397.17|394.57|397.17|394.57|397.17|394.57|397.17|394.57|0
1647485580000|2022-03-17 02:53:00|397.3|394.7|397.55|394.95|397.55|394.95|397.3|394.7|0
1647485590000|2022-03-17 02:53:10|397.42|394.82|397.05|394.45|397.42|394.82|397.05|394.45|0
1647485600000|2022-03-17 02:53:20|396.67|394.07|396.8|394.2|396.92|394.32|396.67|394.07|0
1647485610000|2022-03-17 02:53:30|396.67|394.07|396.67|394.07|396.67|394.07|396.67|394.07|0
1647485620000|2022-03-17 02:53:40|396.17|393.57|396.05|393.45|396.3|393.7|396.05|393.45|0
1647485630000|2022-03-17 02:53:50|395.92|393.32|395.92|393.32|396.17|393.57|395.92|393.32|0
1647485640000|2022-03-17 02:54:00|395.8|393.2|395.92|393.32|395.92|393.32|395.8|393.2|0
1647485650000|2022-03-17 02:54:10|395.8|393.2|396.17|393.57|396.17|393.57|395.8|393.2|0
1647485660000|2022-03-17 02:54:20|396.42|393.82|396.3|393.7|396.55|393.95|396.3|393.7|0
1647485670000|2022-03-17 02:54:30|396.42|393.82|397.17|394.57|397.17|394.57|396.42|393.82|0
1647485680000|2022-03-17 02:54:40|396.92|394.32|396.55|393.95|396.92|394.32|396.55|393.95|0
1647485690000|2022-03-17 02:54:50|396.67|394.07|396.92|394.32|396.92|394.32|396.67|394.07|0
1647485700000|2022-03-17 02:55:00|397.05|394.45|397.05|394.45|397.05|394.45|397.05|394.45|0
1647485710000|2022-03-17 02:55:10|396.92|394.32|397.05|394.45|397.05|394.45|396.67|394.07|0
1647485720000|2022-03-17 02:55:20|397.17|394.57|397.17|394.57|397.17|394.57|397.17|394.57|0
1647485730000|2022-03-17 02:55:30|397.42|394.82|397.17|394.57|397.42|394.82|397.17|394.57|0
1647485750000|2022-03-17 02:55:50|397.3|394.7|397.42|394.82|397.42|394.82|397.3|394.7|0
1647485770000|2022-03-17 02:56:10|397.67|395.07|397.42|394.82|397.67|395.07|397.42|394.82|0
1647485790000|2022-03-17 02:56:30|397.92|395.32|397.67|395.07|397.92|395.32|397.67|395.07|0
1647485800000|2022-03-17 02:56:40|397.92|395.32|397.67|395.07|397.92|395.32|397.67|395.07|0
1647485810000|2022-03-17 02:56:50|397.92|395.32|397.67|395.07|398.05|395.45|397.67|395.07|0
1647485820000|2022-03-17 02:57:00|397.8|395.2|397.8|395.2|397.8|395.2|397.8|395.2|0
1647485830000|2022-03-17 02:57:10|398.17|395.57|398.55|395.95|398.67|396.07|398.17|395.57|0
1647485840000|2022-03-17 02:57:20|398.17|395.57|398.42|395.82|398.55|395.95|398.17|395.57|0
1647485850000|2022-03-17 02:57:30|398.17|395.57|397.92|395.32|398.17|395.57|397.92|395.32|0
1647485860000|2022-03-17 02:57:40|398.17|395.57|398.17|395.57|398.3|395.7|398.17|395.57|0
1647485870000|2022-03-17 02:57:50|398.42|395.82|397.92|395.32|398.42|395.82|397.92|395.32|0
1647485880000|2022-03-17 02:58:00|398.17|395.57|398.17|395.57|398.17|395.57|398.05|395.45|0
1647485890000|2022-03-17 02:58:10|398.42|395.82|398.17|395.57|398.42|395.82|398.17|395.57|0
1647485900000|2022-03-17 02:58:20|398.05|395.45|398.55|395.95|398.55|395.95|398.05|395.45|0
1647485910000|2022-03-17 02:58:30|398.3|395.7|398.42|395.82|398.67|396.07|398.3|395.7|0
1647485920000|2022-03-17 02:58:40|398.55|395.95|398.17|395.57|398.55|395.95|398.17|395.57|0
1647485930000|2022-03-17 02:58:50|398.3|395.7|398.92|396.32|398.92|396.32|398.3|395.7|0
1647485940000|2022-03-17 02:59:00|399.67|397.07|400.42|397.82|400.42|397.82|399.67|397.07|0
1647485950000|2022-03-17 02:59:10|400.05|397.45|399.67|397.07|400.05|397.45|399.67|397.07|0
1647485960000|2022-03-17 02:59:20|399.92|397.32|400.17|397.57|400.17|397.57|399.92|397.32|0
1647485970000|2022-03-17 02:59:30|400.42|397.82|400.17|397.57|400.42|397.82|400.17|397.57|0
1647485980000|2022-03-17 02:59:40|400.05|397.45|399.17|396.57|400.05|397.45|399.17|396.57|0
1647485990000|2022-03-17 02:59:50|398.92|396.32|398.8|396.2|398.92|396.32|398.8|396.2|0
1647486000000|2022-03-17 03:00:00|398.92|396.32|399.92|397.32|399.92|397.32|398.92|396.32|0
1647486010000|2022-03-17 03:00:10|400.17|397.57|399.67|397.07|400.17|397.57|399.67|397.07|0
1647486020000|2022-03-17 03:00:20|399.92|397.32|399.55|396.95|399.92|397.32|399.55|396.95|0
1647486030000|2022-03-17 03:00:30|399.17|396.57|399.92|397.32|399.92|397.32|399.17|396.57|0
1647486040000|2022-03-17 03:00:40|400.17|397.57|400.05|397.45|400.17|397.57|400.05|397.45|0
1647486050000|2022-03-17 03:00:50|400.17|397.57|400.55|397.95|400.55|397.95|400.17|397.57|0
1647486060000|2022-03-17 03:01:00|400.92|398.32|400.67|398.07|400.92|398.32|400.42|397.82|0
1647486070000|2022-03-17 03:01:10|400.3|397.7|400.42|397.82|400.42|397.82|400.3|397.7|0
1647486080000|2022-03-17 03:01:20|400.92|398.32|400.67|398.07|400.92|398.32|400.67|398.07|0
1647486090000|2022-03-17 03:01:30|400.42|397.82|400.42|397.82|400.67|398.07|400.42|397.82|0
1647486100000|2022-03-17 03:01:40|400.3|397.7|400.17|397.57|400.3|397.7|400.17|397.57|0
1647486110000|2022-03-17 03:01:50|400.3|397.7|400.67|398.07|400.67|398.07|400.3|397.7|0
1647486120000|2022-03-17 03:02:00|400.92|398.32|400.67|398.07|400.92|398.32|400.55|397.95|0
1647486130000|2022-03-17 03:02:10|400.3|397.7|400.67|398.07|400.67|398.07|400.3|397.7|0
1647486140000|2022-03-17 03:02:20|400.92|398.32|401.05|398.45|401.17|398.57|400.92|398.32|0
1647486150000|2022-03-17 03:02:30|401.17|398.57|401.42|398.82|401.42|398.82|401.17|398.57|0
1647486160000|2022-03-17 03:02:40|401.17|398.57|400.92|398.32|401.17|398.57|400.92|398.32|0
1647486170000|2022-03-17 03:02:50|400.8|398.2|401.05|398.45|401.05|398.45|400.8|398.2|0
1647486180000|2022-03-17 03:03:00|400.92|398.32|400.42|397.82|400.92|398.32|400.42|397.82|0
1647486190000|2022-03-17 03:03:10|400.55|397.95|400.8|398.2|400.8|398.2|400.42|397.82|0
1647486200000|2022-03-17 03:03:20|400.67|398.07|400.42|397.82|400.67|398.07|400.42|397.82|0
1647486210000|2022-03-17 03:03:30|400.17|397.57|400.17|397.57|400.17|397.57|400.17|397.57|0
1647486220000|2022-03-17 03:03:40|400.42|397.82|400.17|397.57|400.42|397.82|400.17|397.57|0
1647486230000|2022-03-17 03:03:50|399.92|397.32|400.67|398.07|400.67|398.07|399.92|397.32|0
1647486240000|2022-03-17 03:04:00|400.42|397.82|400.42|397.82|400.42|397.82|400.3|397.7|0
1647486250000|2022-03-17 03:04:10|400.3|397.7|400.67|398.07|400.67|398.07|400.3|397.7|0
1647486260000|2022-03-17 03:04:20|400.92|398.32|401.42|398.82|401.42|398.82|400.92|398.32|0
1647486270000|2022-03-17 03:04:30|400.92|398.32|401.05|398.45|401.05|398.45|400.92|398.32|0
1647486280000|2022-03-17 03:04:40|400.92|398.32|400.67|398.07|400.92|398.32|400.67|398.07|0
1647486290000|2022-03-17 03:04:50|400.92|398.32|400.92|398.32|400.92|398.32|400.92|398.32|0
1647486300000|2022-03-17 03:05:00|400.8|398.2|400.8|398.2|400.8|398.2|400.67|398.07|0
1647486310000|2022-03-17 03:05:10|400.92|398.32|400.92|398.32|400.92|398.32|400.92|398.32|0
1647486320000|2022-03-17 03:05:20|401.17|398.57|400.92|398.32|401.17|398.57|400.92|398.32|0
1647486330000|2022-03-17 03:05:30|401.05|398.45|400.92|398.32|401.17|398.57|400.92|398.32|0
1647486340000|2022-03-17 03:05:40|401.17|398.57|401.17|398.57|401.17|398.57|401.17|398.57|0
1647486350000|2022-03-17 03:05:50|400.92|398.32|400.8|398.2|400.92|398.32|400.55|397.95|0
1647486360000|2022-03-17 03:06:00|401.17|398.57|401.17|398.57|401.3|398.7|401.17|398.57|0
1647486370000|2022-03-17 03:06:10|400.92|398.32|400.67|398.07|400.92|398.32|400.55|397.95|0
1647486380000|2022-03-17 03:06:20|400.92|398.32|400.92|398.32|400.92|398.32|400.67|398.07|0
1647486390000|2022-03-17 03:06:30|401.17|398.57|401.17|398.57|401.17|398.57|401.17|398.57|0
1647486400000|2022-03-17 03:06:40|400.42|397.82|400.42|397.82|400.42|397.82|400.42|397.82|0
1647486430000|2022-03-17 03:07:10|400.3|397.7|400.42|397.82|400.42|397.82|400.3|397.7|0
1647486440000|2022-03-17 03:07:20|400.55|397.95|400.3|397.7|400.55|397.95|400.3|397.7|0
1647486450000|2022-03-17 03:07:30|400.17|397.57|400.17|397.57|400.17|397.57|400.17|397.57|0
1647486460000|2022-03-17 03:07:40|400.42|397.82|400.67|398.07|400.67|398.07|400.42|397.82|0
1647486470000|2022-03-17 03:07:50|400.55|397.95|400.67|398.07|400.67|398.07|400.55|397.95|0
1647486480000|2022-03-17 03:08:00|400.92|398.32|401.17|398.57|401.42|398.82|400.92|398.32|0
1647486490000|2022-03-17 03:08:10|400.92|398.32|401.17|398.57|401.17|398.57|400.92|398.32|0
1647486500000|2022-03-17 03:08:20|401.05|398.45|400.8|398.2|401.05|398.45|400.8|398.2|0
1647486510000|2022-03-17 03:08:30|401.17|398.57|401.42|398.82|401.42|398.82|401.17|398.57|0
1647486520000|2022-03-17 03:08:40|401.17|398.57|401.17|398.57|401.3|398.7|401.17|398.57|0
1647486530000|2022-03-17 03:08:50|400.92|398.32|401.05|398.45|401.05|398.45|400.92|398.32|0
1647486540000|2022-03-17 03:09:00|401.17|398.57|401.42|398.82|401.55|398.95|401.17|398.57|0
1647486550000|2022-03-17 03:09:10|401.55|398.95|401.17|398.57|401.67|399.07|401.17|398.57|0
1647486560000|2022-03-17 03:09:20|401.42|398.82|401.42|398.82|401.55|398.95|401.42|398.82|0
1647486570000|2022-03-17 03:09:30|401.17|398.57|401.42|398.82|401.42|398.82|401.17|398.57|0
1647486580000|2022-03-17 03:09:40|401.3|398.7|401.42|398.82|401.42|398.82|401.17|398.57|0
1647486590000|2022-03-17 03:09:50|401.67|399.07|402.05|399.45|402.05|399.45|401.67|399.07|0
1647486600000|2022-03-17 03:10:00|401.92|399.32|401.92|399.32|401.92|399.32|401.92|399.32|0
1647486610000|2022-03-17 03:10:10|402.05|399.45|402.05|399.45|402.05|399.45|402.05|399.45|0
1647486620000|2022-03-17 03:10:20|401.92|399.32|402.17|399.57|402.17|399.57|401.92|399.32|0
1647486630000|2022-03-17 03:10:30|402.3|399.7|402.67|400.07|402.67|400.07|402.3|399.7|0
1647486640000|2022-03-17 03:10:40|402.8|400.2|402.67|400.07|402.8|400.2|402.67|400.07|0
1647486650000|2022-03-17 03:10:50|402.8|400.2|402.8|400.2|402.8|400.2|402.8|400.2|0
1647486660000|2022-03-17 03:11:00|402.67|400.07|402.8|400.2|402.92|400.32|402.67|400.07|0
1647486670000|2022-03-17 03:11:10|402.67|400.07|402.92|400.32|402.92|400.32|402.55|399.95|0
1647486680000|2022-03-17 03:11:20|402.8|400.2|402.67|400.07|402.8|400.2|402.42|399.82|0
1647486690000|2022-03-17 03:11:30|402.92|400.32|402.92|400.32|402.92|400.32|402.92|400.32|0
1647486700000|2022-03-17 03:11:40|402.67|400.07|402.42|399.82|402.67|400.07|402.42|399.82|0
1647486710000|2022-03-17 03:11:50|402.17|399.57|402.17|399.57|402.42|399.82|402.17|399.57|0
1647486720000|2022-03-17 03:12:00|401.42|398.82|401.67|399.07|401.67|399.07|401.42|398.82|0
1647486730000|2022-03-17 03:12:10|401.55|398.95|401.67|399.07|401.67|399.07|401.55|398.95|0
1647486750000|2022-03-17 03:12:30|402.05|399.45|402.17|399.57|402.17|399.57|401.92|399.32|0
1647486760000|2022-03-17 03:12:40|402.3|399.7|402.3|399.7|402.3|399.7|402.17|399.57|0
1647486770000|2022-03-17 03:12:50|402.42|399.82|402.42|399.82|402.42|399.82|402.42|399.82|0
1647486790000|2022-03-17 03:13:10|402.8|400.2|402.67|400.07|402.8|400.2|402.42|399.82|0
1647486800000|2022-03-17 03:13:20|402.8|400.2|402.92|400.32|402.92|400.32|402.8|400.2|0
1647486810000|2022-03-17 03:13:30|403.05|400.45|403.42|400.82|403.67|401.07|403.05|400.45|0
1647486820000|2022-03-17 03:13:40|403.05|400.45|402.92|400.32|403.05|400.45|402.92|400.32|0
1647486830000|2022-03-17 03:13:50|402.67|400.07|401.92|399.32|402.67|400.07|401.92|399.32|0
1647486840000|2022-03-17 03:14:00|401.42|398.82|401.92|399.32|401.92|399.32|401.42|398.82|0
1647486850000|2022-03-17 03:14:10|402.17|399.57|401.92|399.32|402.17|399.57|401.92|399.32|0
1647486870000|2022-03-17 03:14:30|402.17|399.57|402.17|399.57|402.17|399.57|402.17|399.57|0
1647486880000|2022-03-17 03:14:40|401.92|399.32|402.17|399.57|402.17|399.57|401.92|399.32|0
1647486890000|2022-03-17 03:14:50|401.92|399.32|401.8|399.2|401.92|399.32|401.67|399.07|0
1647486900000|2022-03-17 03:15:00|401.92|399.32|401.67|399.07|401.92|399.32|401.67|399.07|0
1647486910000|2022-03-17 03:15:10|401.42|398.82|401.42|398.82|401.67|399.07|401.42|398.82|0
1647486920000|2022-03-17 03:15:20|401.55|398.95|401.17|398.57|401.55|398.95|401.17|398.57|0
1647486940000|2022-03-17 03:15:40|401.3|398.7|401.42|398.82|401.55|398.95|401.3|398.7|0
1647486950000|2022-03-17 03:15:50|401.3|398.7|401.3|398.7|401.3|398.7|401.3|398.7|0
1647486960000|2022-03-17 03:16:00|401.55|398.95|401.42|398.82|401.55|398.95|401.42|398.82|0
1647486970000|2022-03-17 03:16:10|401.3|398.7|400.92|398.32|401.3|398.7|400.92|398.32|0
1647486980000|2022-03-17 03:16:20|401.3|398.7|401.3|398.7|401.3|398.7|401.3|398.7|0
1647486990000|2022-03-17 03:16:30|401.42|398.82|401.55|398.95|401.55|398.95|401.42|398.82|0
1647487000000|2022-03-17 03:16:40|401.42|398.82|402.17|399.57|402.17|399.57|401.42|398.82|0
1647487010000|2022-03-17 03:16:50|401.92|399.32|401.92|399.32|402.17|399.57|401.92|399.32|0
1647487020000|2022-03-17 03:17:00|402.17|399.57|401.92|399.32|402.17|399.57|401.92|399.32|0
1647487030000|2022-03-17 03:17:10|402.17|399.57|402.42|399.82|402.42|399.82|402.17|399.57|0
1647487040000|2022-03-17 03:17:20|402.55|399.95|402.42|399.82|402.67|400.07|402.42|399.82|0
1647487060000|2022-03-17 03:17:40|402.3|399.7|402.42|399.82|402.42|399.82|402.17|399.57|0
1647487070000|2022-03-17 03:17:50|402.3|399.7|402.67|400.07|402.67|400.07|402.3|399.7|0
1647487080000|2022-03-17 03:18:00|402.3|399.7|402.42|399.82|402.55|399.95|402.3|399.7|0
1647487090000|2022-03-17 03:18:10|402.67|400.07|402.92|400.32|402.92|400.32|402.67|400.07|0
1647487100000|2022-03-17 03:18:20|403.05|400.45|403.05|400.45|403.05|400.45|402.92|400.32|0
1647487110000|2022-03-17 03:18:30|402.92|400.32|402.55|399.95|402.92|400.32|402.42|399.82|0
1647487120000|2022-03-17 03:18:40|402.67|400.07|402.55|399.95|402.67|400.07|402.42|399.82|0
1647487130000|2022-03-17 03:18:50|402.8|400.2|402.92|400.32|402.92|400.32|402.8|400.2|0
1647487140000|2022-03-17 03:19:00|403.17|400.57|403.17|400.57|403.17|400.57|403.17|400.57|0
1647487150000|2022-03-17 03:19:10|403.55|400.95|404.17|401.57|404.17|401.57|403.42|400.82|0
1647487160000|2022-03-17 03:19:20|404.92|402.32|404.92|402.32|404.92|402.32|404.92|402.32|0
1647487170000|2022-03-17 03:19:30|405.17|402.57|404.05|401.45|405.17|402.57|403.92|401.32|0
1647487180000|2022-03-17 03:19:40|403.92|401.32|404.55|401.95|404.55|401.95|403.92|401.32|0
1647487190000|2022-03-17 03:19:50|404.67|402.07|405.55|402.95|405.55|402.95|404.67|402.07|0
1647487200000|2022-03-17 03:20:00|405.17|402.57|405.42|402.82|405.67|403.07|405.17|402.57|0
1647487210000|2022-03-17 03:20:10|405.17|402.57|404.8|402.2|405.17|402.57|404.8|402.2|0
1647487220000|2022-03-17 03:20:20|404.92|402.32|405.3|402.7|405.3|402.7|404.92|402.32|0
1647487230000|2022-03-17 03:20:30|405.17|402.57|405.42|402.82|405.42|402.82|405.17|402.57|0
1647487240000|2022-03-17 03:20:40|405.17|402.57|404.92|402.32|405.17|402.57|404.67|402.07|0
1647487250000|2022-03-17 03:20:50|405.05|402.45|405.17|402.57|405.17|402.57|404.92|402.32|0
1647487260000|2022-03-17 03:21:00|405.3|402.7|405.3|402.7|405.42|402.82|405.17|402.57|0
1647487270000|2022-03-17 03:21:10|405.17|402.57|404.92|402.32|405.17|402.57|404.67|402.07|0
1647487280000|2022-03-17 03:21:20|404.8|402.2|404.67|402.07|404.92|402.32|404.67|402.07|0
1647487290000|2022-03-17 03:21:30|404.8|402.2|404.55|401.95|404.92|402.32|404.55|401.95|0
1647487300000|2022-03-17 03:21:40|404.42|401.82|404.17|401.57|404.67|402.07|404.17|401.57|0
1647487310000|2022-03-17 03:21:50|403.92|401.32|403.92|401.32|404.05|401.45|403.92|401.32|0
1647487320000|2022-03-17 03:22:00|404.42|401.82|404.42|401.82|404.67|402.07|404.42|401.82|0
1647487330000|2022-03-17 03:22:10|404.67|402.07|405.17|402.57|405.17|402.57|404.67|402.07|0
1647487340000|2022-03-17 03:22:20|405.42|402.82|405.17|402.57|405.42|402.82|405.17|402.57|0
1647487350000|2022-03-17 03:22:30|405.3|402.7|405.3|402.7|405.3|402.7|405.05|402.45|0
1647487360000|2022-03-17 03:22:40|405.05|402.45|405.17|402.57|405.17|402.57|405.05|402.45|0
1647487370000|2022-03-17 03:22:50|405.05|402.45|404.17|401.57|405.05|402.45|404.17|401.57|0
1647487380000|2022-03-17 03:23:00|403.92|401.32|403.55|400.95|403.92|401.32|403.55|400.95|0
1647487390000|2022-03-17 03:23:10|403.67|401.07|404.05|401.45|404.05|401.45|403.67|401.07|0
1647487400000|2022-03-17 03:23:20|404.17|401.57|403.92|401.32|404.17|401.57|403.8|401.2|0
1647487410000|2022-03-17 03:23:30|403.67|401.07|403.17|400.57|403.67|401.07|403.17|400.57|0
1647487420000|2022-03-17 03:23:40|403.05|400.45|402.92|400.32|403.05|400.45|402.92|400.32|0
1647487430000|2022-03-17 03:23:50|403.17|400.57|403.17|400.57|403.42|400.82|403.17|400.57|0
1647487440000|2022-03-17 03:24:00|403.05|400.45|403.42|400.82|403.42|400.82|403.05|400.45|0
1647487450000|2022-03-17 03:24:10|403.17|400.57|403.17|400.57|403.17|400.57|403.05|400.45|0
1647487460000|2022-03-17 03:24:20|403.42|400.82|403.05|400.45|403.42|400.82|403.05|400.45|0
1647487470000|2022-03-17 03:24:30|402.92|400.32|402.92|400.32|403.17|400.57|402.92|400.32|0
1647487480000|2022-03-17 03:24:40|402.67|400.07|402.42|399.82|402.67|400.07|402.17|399.57|0
1647487490000|2022-03-17 03:24:50|402.55|399.95|402.42|399.82|402.67|400.07|402.42|399.82|0
1647487500000|2022-03-17 03:25:00|402.3|399.7|402.42|399.82|402.42|399.82|402.3|399.7|0
1647487510000|2022-03-17 03:25:10|402.17|399.57|402.17|399.57|402.17|399.57|402.17|399.57|0
1647487520000|2022-03-17 03:25:20|402.42|399.82|402.55|399.95|402.55|399.95|402.42|399.82|0
1647487530000|2022-03-17 03:25:30|402.67|400.07|402.8|400.2|402.8|400.2|402.67|400.07|0
1647487540000|2022-03-17 03:25:40|402.92|400.32|403.17|400.57|403.17|400.57|402.92|400.32|0
1647487550000|2022-03-17 03:25:50|403.05|400.45|403.17|400.57|403.17|400.57|403.05|400.45|0
1647487560000|2022-03-17 03:26:00|403.3|400.7|402.92|400.32|403.42|400.82|402.92|400.32|0
1647487570000|2022-03-17 03:26:10|402.67|400.07|402.8|400.2|402.92|400.32|402.67|400.07|0
1647487580000|2022-03-17 03:26:20|402.92|400.32|402.17|399.57|402.92|400.32|402.17|399.57|0
1647487590000|2022-03-17 03:26:30|401.67|399.07|402.05|399.45|402.05|399.45|401.67|399.07|0
1647487600000|2022-03-17 03:26:40|401.92|399.32|401.92|399.32|401.92|399.32|401.92|399.32|0
1647487610000|2022-03-17 03:26:50|402.05|399.45|402.05|399.45|402.05|399.45|401.92|399.32|0
1647487620000|2022-03-17 03:27:00|401.92|399.32|401.92|399.32|402.05|399.45|401.92|399.32|0
1647487630000|2022-03-17 03:27:10|402.05|399.45|401.8|399.2|402.05|399.45|401.67|399.07|0
1647487640000|2022-03-17 03:27:20|401.92|399.32|402.3|399.7|402.3|399.7|401.92|399.32|0
1647487650000|2022-03-17 03:27:30|402.42|399.82|402.05|399.45|402.42|399.82|402.05|399.45|0
1647487660000|2022-03-17 03:27:40|402.17|399.57|402.17|399.57|402.3|399.7|402.17|399.57|0
1647487670000|2022-03-17 03:27:50|402.05|399.45|402.05|399.45|402.05|399.45|402.05|399.45|0
1647487680000|2022-03-17 03:28:00|402.17|399.57|402.17|399.57|402.3|399.7|402.17|399.57|0
1647487690000|2022-03-17 03:28:10|402.3|399.7|402.17|399.57|402.3|399.7|402.17|399.57|0
1647487700000|2022-03-17 03:28:20|402.05|399.45|401.42|398.82|402.05|399.45|401.42|398.82|0
1647487710000|2022-03-17 03:28:30|401.55|398.95|400.92|398.32|401.55|398.95|400.92|398.32|0
1647487720000|2022-03-17 03:28:40|400.67|398.07|400.92|398.32|400.92|398.32|400.67|398.07|0
1647487730000|2022-03-17 03:28:50|401.05|398.45|400.92|398.32|401.05|398.45|400.92|398.32|0
1647487740000|2022-03-17 03:29:00|401.42|398.82|400.67|398.07|401.42|398.82|400.67|398.07|0
1647487750000|2022-03-17 03:29:10|401.05|398.45|401.05|398.45|401.17|398.57|401.05|398.45|0
1647487760000|2022-03-17 03:29:20|400.92|398.32|400.92|398.32|401.17|398.57|400.92|398.32|0
1647487770000|2022-03-17 03:29:30|400.8|398.2|401.17|398.57|401.17|398.57|400.8|398.2|0
1647487780000|2022-03-17 03:29:40|400.67|398.07|400.67|398.07|400.8|398.2|400.67|398.07|0
1647487790000|2022-03-17 03:29:50|400.8|398.2|399.8|397.2|400.8|398.2|399.8|397.2|0
1647487800000|2022-03-17 03:30:00|399.67|397.07|399.55|396.95|399.67|397.07|399.55|396.95|0
1647487810000|2022-03-17 03:30:10|399.42|396.82|400.05|397.45|400.05|397.45|399.42|396.82|0
1647487820000|2022-03-17 03:30:20|400.17|397.57|399.92|397.32|400.17|397.57|399.67|397.07|0
1647487830000|2022-03-17 03:30:30|400.3|397.7|400.42|397.82|400.42|397.82|400.3|397.7|0
1647487840000|2022-03-17 03:30:40|400.55|397.95|400.3|397.7|400.55|397.95|400.3|397.7|0
1647487850000|2022-03-17 03:30:50|400.17|397.57|400.05|397.45|400.17|397.57|400.05|397.45|0
1647487860000|2022-03-17 03:31:00|400.17|397.57|400.17|397.57|400.3|397.7|400.05|397.45|0
1647487870000|2022-03-17 03:31:10|400.42|397.82|401.17|398.57|401.17|398.57|400.42|397.82|0
1647487880000|2022-03-17 03:31:20|401.05|398.45|401.05|398.45|401.05|398.45|401.05|398.45|0
1647487890000|2022-03-17 03:31:30|401.17|398.57|401.17|398.57|401.17|398.57|401.17|398.57|0
1647487900000|2022-03-17 03:31:40|401.05|398.45|401.05|398.45|401.05|398.45|401.05|398.45|0
1647487910000|2022-03-17 03:31:50|401.3|398.7|401.3|398.7|401.3|398.7|401.17|398.57|0
1647487920000|2022-03-17 03:32:00|401.17|398.57|401.05|398.45|401.17|398.57|401.05|398.45|0
1647487940000|2022-03-17 03:32:20|401.17|398.57|401.05|398.45|401.17|398.57|401.05|398.45|0
1647487950000|2022-03-17 03:32:30|401.17|398.57|400.92|398.32|401.17|398.57|400.92|398.32|0
1647487960000|2022-03-17 03:32:40|401.17|398.57|401.05|398.45|401.17|398.57|401.05|398.45|0
1647487970000|2022-03-17 03:32:50|400.92|398.32|400.8|398.2|401.05|398.45|400.8|398.2|0
1647487980000|2022-03-17 03:33:00|400.92|398.32|401.05|398.45|401.05|398.45|400.92|398.32|0
1647487990000|2022-03-17 03:33:10|400.92|398.32|400.42|397.82|400.92|398.32|400.42|397.82|0
1647488000000|2022-03-17 03:33:20|400.17|397.57|400.3|397.7|400.42|397.82|400.17|397.57|0
1647488010000|2022-03-17 03:33:30|400.42|397.82|400.67|398.07|400.67|398.07|400.42|397.82|0
1647488020000|2022-03-17 03:33:40|400.55|397.95|400.67|398.07|400.67|398.07|400.55|397.95|0
1647488030000|2022-03-17 03:33:50|400.92|398.32|400.92|398.32|400.92|398.32|400.92|398.32|0
1647488040000|2022-03-17 03:34:00|400.67|398.07|400.67|398.07|400.92|398.32|400.67|398.07|0
1647488050000|2022-03-17 03:34:10|400.42|397.82|400.42|397.82|400.55|397.95|400.42|397.82|0
1647488060000|2022-03-17 03:34:20|400.55|397.95|400.42|397.82|400.55|397.95|400.42|397.82|0
1647488070000|2022-03-17 03:34:30|400.55|397.95|400.67|398.07|400.67|398.07|400.42|397.82|0
1647488080000|2022-03-17 03:34:40|400.55|397.95|400.42|397.82|400.55|397.95|400.42|397.82|0
1647488090000|2022-03-17 03:34:50|400.17|397.57|400.05|397.45|400.17|397.57|400.05|397.45|0
1647488100000|2022-03-17 03:35:00|399.92|397.32|399.55|396.95|399.92|397.32|399.55|396.95|0
1647488110000|2022-03-17 03:35:10|399.42|396.82|399.92|397.32|399.92|397.32|399.42|396.82|0
1647488120000|2022-03-17 03:35:20|399.8|397.2|399.92|397.32|399.92|397.32|399.8|397.2|0
1647488130000|2022-03-17 03:35:30|400.17|397.57|400.17|397.57|400.17|397.57|400.17|397.57|0
1647488140000|2022-03-17 03:35:40|400.3|397.7|400.17|397.57|400.3|397.7|400.17|397.57|0
1647488150000|2022-03-17 03:35:50|399.92|397.32|399.8|397.2|399.92|397.32|399.67|397.07|0
1647488160000|2022-03-17 03:36:00|399.67|397.07|399.05|396.45|399.67|397.07|399.05|396.45|0
1647488170000|2022-03-17 03:36:10|399.17|396.57|399.3|396.7|399.55|396.95|399.17|396.57|0
1647488180000|2022-03-17 03:36:20|399.17|396.57|398.92|396.32|399.17|396.57|398.8|396.2|0
1647488190000|2022-03-17 03:36:30|399.05|396.45|398.3|395.7|399.05|396.45|398.3|395.7|0
1647488200000|2022-03-17 03:36:40|398.42|395.82|398.17|395.57|398.42|395.82|398.17|395.57|0
1647488210000|2022-03-17 03:36:50|397.67|395.07|397.42|394.82|397.67|395.07|397.42|394.82|0
1647488220000|2022-03-17 03:37:00|397.8|395.2|397.92|395.32|397.92|395.32|397.67|395.07|0
1647488230000|2022-03-17 03:37:10|398.42|395.82|398.17|395.57|398.42|395.82|398.17|395.57|0
1647488240000|2022-03-17 03:37:20|398.3|395.7|398.17|395.57|398.3|395.7|398.17|395.57|0
1647488250000|2022-03-17 03:37:30|398.3|395.7|399.17|396.57|399.17|396.57|398.3|395.7|0
1647488260000|2022-03-17 03:37:40|398.8|396.2|398.92|396.32|398.92|396.32|398.8|396.2|0
1647488270000|2022-03-17 03:37:50|398.8|396.2|399.05|396.45|399.05|396.45|398.8|396.2|0
1647488280000|2022-03-17 03:38:00|398.92|396.32|398.92|396.32|398.92|396.32|398.67|396.07|0
1647488290000|2022-03-17 03:38:10|398.8|396.2|398.92|396.32|398.92|396.32|398.8|396.2|0
1647488300000|2022-03-17 03:38:20|398.67|396.07|398.92|396.32|398.92|396.32|398.67|396.07|0
1647488310000|2022-03-17 03:38:30|398.3|395.7|397.92|395.32|398.3|395.7|397.67|395.07|0
1647488320000|2022-03-17 03:38:40|397.55|394.95|397.55|394.95|397.67|395.07|397.42|394.82|0
1647488330000|2022-03-17 03:38:50|397.42|394.82|397.17|394.57|397.42|394.82|397.17|394.57|0
1647488340000|2022-03-17 03:39:00|397.3|394.7|397.05|394.45|397.3|394.7|397.05|394.45|0
1647488350000|2022-03-17 03:39:10|397.17|394.57|397.3|394.7|397.3|394.7|397.17|394.57|0
1647488360000|2022-03-17 03:39:20|397.42|394.82|397.42|394.82|397.55|394.95|397.42|394.82|0
1647488370000|2022-03-17 03:39:30|397.67|395.07|397.67|395.07|397.67|395.07|397.55|394.95|0
1647488390000|2022-03-17 03:39:50|397.42|394.82|397.42|394.82|397.42|394.82|397.42|394.82|0
1647488400000|2022-03-17 03:40:00|397.55|394.95|397.67|395.07|397.67|395.07|397.55|394.95|0
1647488410000|2022-03-17 03:40:10|397.8|395.2|397.67|395.07|397.8|395.2|397.67|395.07|0
1647488420000|2022-03-17 03:40:20|397.8|395.2|398.05|395.45|398.05|395.45|397.8|395.2|0
1647488430000|2022-03-17 03:40:30|398.17|395.57|398.17|395.57|398.17|395.57|398.17|395.57|0
1647488440000|2022-03-17 03:40:40|398.3|395.7|398.55|395.95|398.55|395.95|398.17|395.57|0
1647488450000|2022-03-17 03:40:50|398.3|395.7|398.17|395.57|398.3|395.7|398.17|395.57|0
1647488460000|2022-03-17 03:41:00|398.42|395.82|398.17|395.57|398.42|395.82|398.17|395.57|0
1647488470000|2022-03-17 03:41:10|398.3|395.7|398.17|395.57|398.3|395.7|398.17|395.57|0
1647488480000|2022-03-17 03:41:20|398.3|395.7|398.17|395.57|398.3|395.7|398.17|395.57|0
1647488490000|2022-03-17 03:41:30|398.42|395.82|398.42|395.82|398.42|395.82|398.42|395.82|0
1647488500000|2022-03-17 03:41:40|398.67|396.07|398.67|396.07|398.67|396.07|398.67|396.07|0
1647488520000|2022-03-17 03:42:00|398.92|396.32|398.92|396.32|398.92|396.32|398.92|396.32|0
1647488540000|2022-03-17 03:42:20|399.42|396.82|400.05|397.45|400.42|397.82|399.42|396.82|0
1647488550000|2022-03-17 03:42:30|400.42|397.82|400.67|398.07|400.92|398.32|400.42|397.82|0
1647488570000|2022-03-17 03:42:50|400.55|397.95|400.55|397.95|400.55|397.95|400.55|397.95|0
1647488580000|2022-03-17 03:43:00|400.42|397.82|400.55|397.95|400.55|397.95|400.42|397.82|0
1647488590000|2022-03-17 03:43:10|400.42|397.82|400.67|398.07|400.67|398.07|400.42|397.82|0
1647488600000|2022-03-17 03:43:20|400.8|398.2|400.92|398.32|400.92|398.32|400.8|398.2|0
1647488610000|2022-03-17 03:43:30|400.67|398.07|400.42|397.82|400.67|398.07|400.17|397.57|0
1647488620000|2022-03-17 03:43:40|400.17|397.57|400.42|397.82|400.42|397.82|400.17|397.57|0
1647488630000|2022-03-17 03:43:50|400.3|397.7|400.67|398.07|400.67|398.07|400.3|397.7|0
1647488640000|2022-03-17 03:44:00|400.8|398.2|400.3|397.7|400.8|398.2|400.3|397.7|0
1647488650000|2022-03-17 03:44:10|400.42|397.82|400.17|397.57|400.42|397.82|400.17|397.57|0
1647488660000|2022-03-17 03:44:20|399.92|397.32|399.92|397.32|399.92|397.32|399.67|397.07|0
1647488670000|2022-03-17 03:44:30|400.17|397.57|400.42|397.82|400.42|397.82|400.05|397.45|0
1647488690000|2022-03-17 03:44:50|400.55|397.95|400.55|397.95|400.55|397.95|400.55|397.95|0
1647488700000|2022-03-17 03:45:00|400.67|398.07|402.42|399.82|402.42|399.82|400.67|398.07|0
1647488710000|2022-03-17 03:45:10|402.55|399.95|402.3|399.7|402.55|399.95|402.17|399.57|0
1647488720000|2022-03-17 03:45:20|402.17|399.57|401.92|399.32|402.17|399.57|401.92|399.32|0
1647488730000|2022-03-17 03:45:30|401.67|399.07|401.67|399.07|401.67|399.07|401.55|398.95|0
1647488740000|2022-03-17 03:45:40|401.42|398.82|401.67|399.07|401.67|399.07|401.42|398.82|0
1647488750000|2022-03-17 03:45:50|401.8|399.2|402.17|399.57|402.17|399.57|401.8|399.2|0
1647488760000|2022-03-17 03:46:00|402.05|399.45|402.42|399.82|402.42|399.82|402.05|399.45|0
1647488770000|2022-03-17 03:46:10|402.67|400.07|402.67|400.07|402.67|400.07|402.67|400.07|0
1647488780000|2022-03-17 03:46:20|402.42|399.82|402.55|399.95|402.67|400.07|402.42|399.82|0
1647488790000|2022-03-17 03:46:30|402.92|400.32|402.55|399.95|402.92|400.32|402.55|399.95|0
1647488800000|2022-03-17 03:46:40|402.67|400.07|402.55|399.95|402.67|400.07|402.55|399.95|0
1647488810000|2022-03-17 03:46:50|402.42|399.82|401.42|398.82|402.42|399.82|401.42|398.82|0
1647488820000|2022-03-17 03:47:00|401.92|399.32|401.92|399.32|402.17|399.57|401.92|399.32|0
1647488830000|2022-03-17 03:47:10|402.05|399.45|402.17|399.57|402.17|399.57|402.05|399.45|0
1647488840000|2022-03-17 03:47:20|402.42|399.82|402.92|400.32|402.92|400.32|402.42|399.82|0
1647488850000|2022-03-17 03:47:30|402.8|400.2|402.42|399.82|402.8|400.2|402.42|399.82|0
1647488860000|2022-03-17 03:47:40|402.55|399.95|402.8|400.2|402.8|400.2|402.42|399.82|0
1647488870000|2022-03-17 03:47:50|402.42|399.82|402.8|400.2|402.8|400.2|402.42|399.82|0
1647488880000|2022-03-17 03:48:00|402.67|400.07|402.67|400.07|402.67|400.07|402.55|399.95|0
1647488890000|2022-03-17 03:48:10|402.42|399.82|401.67|399.07|402.42|399.82|401.67|399.07|0
1647488900000|2022-03-17 03:48:20|401.05|398.45|400.3|397.7|401.05|398.45|400.3|397.7|0
1647488910000|2022-03-17 03:48:30|400.67|398.07|400.42|397.82|400.67|398.07|400.42|397.82|0
1647488920000|2022-03-17 03:48:40|400.67|398.07|401.17|398.57|401.17|398.57|400.67|398.07|0
1647488940000|2022-03-17 03:49:00|401.42|398.82|401.17|398.57|401.42|398.82|401.17|398.57|0
1647488950000|2022-03-17 03:49:10|400.92|398.32|401.42|398.82|401.42|398.82|400.92|398.32|0
1647488960000|2022-03-17 03:49:20|401.3|398.7|401.8|399.2|401.8|399.2|401.3|398.7|0
1647488970000|2022-03-17 03:49:30|402.17|399.57|402.3|399.7|402.42|399.82|402.17|399.57|0
1647488980000|2022-03-17 03:49:40|402.05|399.45|402.17|399.57|402.17|399.57|402.05|399.45|0
1647488990000|2022-03-17 03:49:50|402.3|399.7|402.17|399.57|402.42|399.82|402.17|399.57|0
1647489000000|2022-03-17 03:50:00|402.42|399.82|402.3|399.7|402.67|400.07|402.3|399.7|0
1647489010000|2022-03-17 03:50:10|402.42|399.82|402.42|399.82|402.42|399.82|402.42|399.82|0
1647489020000|2022-03-17 03:50:20|402.55|399.95|402.92|400.32|402.92|400.32|402.55|399.95|0
1647489030000|2022-03-17 03:50:30|403.17|400.57|402.92|400.32|403.17|400.57|402.92|400.32|0
1647489040000|2022-03-17 03:50:40|402.8|400.2|402.8|400.2|402.92|400.32|402.8|400.2|0
1647489050000|2022-03-17 03:50:50|402.67|400.07|402.8|400.2|402.8|400.2|402.42|399.82|0
1647489060000|2022-03-17 03:51:00|402.92|400.32|402.17|399.57|402.92|400.32|402.17|399.57|0
1647489070000|2022-03-17 03:51:10|402.42|399.82|402.42|399.82|402.55|399.95|402.42|399.82|0
1647489080000|2022-03-17 03:51:20|402.17|399.57|402.17|399.57|402.17|399.57|402.17|399.57|0
1647489100000|2022-03-17 03:51:40|402.3|399.7|401.67|399.07|402.3|399.7|401.67|399.07|0
1647489110000|2022-03-17 03:51:50|402.17|399.57|402.17|399.57|402.17|399.57|402.17|399.57|0
1647489120000|2022-03-17 03:52:00|401.92|399.32|402.3|399.7|402.3|399.7|401.92|399.32|0
1647489130000|2022-03-17 03:52:10|402.17|399.57|401.92|399.32|402.17|399.57|401.92|399.32|0
1647489140000|2022-03-17 03:52:20|402.17|399.57|402.17|399.57|402.17|399.57|402.17|399.57|0
1647489150000|2022-03-17 03:52:30|402.42|399.82|402.17|399.57|402.42|399.82|402.17|399.57|0
1647489180000|2022-03-17 03:53:00|402.3|399.7|402.3|399.7|402.3|399.7|402.3|399.7|0
1647489190000|2022-03-17 03:53:10|402.67|400.07|402.42|399.82|402.67|400.07|402.42|399.82|0
1647489200000|2022-03-17 03:53:20|402.55|399.95|402.55|399.95|402.55|399.95|402.55|399.95|0
1647489210000|2022-03-17 03:53:30|402.67|400.07|402.92|400.32|403.05|400.45|402.67|400.07|0
1647489220000|2022-03-17 03:53:40|403.17|400.57|402.92|400.32|403.17|400.57|402.92|400.32|0
1647489230000|2022-03-17 03:53:50|403.05|400.45|403.3|400.7|403.3|400.7|403.05|400.45|0
1647489240000|2022-03-17 03:54:00|403.17|400.57|403.05|400.45|403.17|400.57|402.92|400.32|0
1647489250000|2022-03-17 03:54:10|402.92|400.32|402.92|400.32|402.92|400.32|402.67|400.07|0
1647489260000|2022-03-17 03:54:20|402.8|400.2|402.8|400.2|402.92|400.32|402.8|400.2|0
1647489270000|2022-03-17 03:54:30|402.92|400.32|402.8|400.2|402.92|400.32|402.67|400.07|0
1647489280000|2022-03-17 03:54:40|402.67|400.07|402.3|399.7|402.8|400.2|402.17|399.57|0
1647489290000|2022-03-17 03:54:50|402.17|399.57|402.17|399.57|402.17|399.57|402.17|399.57|0
1647489300000|2022-03-17 03:55:00|402.3|399.7|402.8|400.2|402.8|400.2|402.3|399.7|0
1647489310000|2022-03-17 03:55:10|402.67|400.07|402.67|400.07|402.67|400.07|402.67|400.07|0
1647489330000|2022-03-17 03:55:30|402.42|399.82|402.42|399.82|402.42|399.82|402.42|399.82|0
1647489340000|2022-03-17 03:55:40|402.55|399.95|402.92|400.32|402.92|400.32|402.42|399.82|0
1647489350000|2022-03-17 03:55:50|403.05|400.45|402.92|400.32|403.05|400.45|402.8|400.2|0
1647489360000|2022-03-17 03:56:00|403.17|400.57|402.92|400.32|403.17|400.57|402.92|400.32|0
1647489370000|2022-03-17 03:56:10|402.67|400.07|402.42|399.82|402.67|400.07|402.42|399.82|0
1647489380000|2022-03-17 03:56:20|402.55|399.95|402.55|399.95|402.55|399.95|402.55|399.95|0
1647489390000|2022-03-17 03:56:30|402.42|399.82|402.67|400.07|402.67|400.07|402.42|399.82|0
1647489400000|2022-03-17 03:56:40|402.42|399.82|402.17|399.57|402.42|399.82|402.17|399.57|0
1647489410000|2022-03-17 03:56:50|401.67|399.07|401.92|399.32|401.92|399.32|401.67|399.07|0
1647489420000|2022-03-17 03:57:00|402.17|399.57|402.17|399.57|402.42|399.82|402.17|399.57|0
1647489430000|2022-03-17 03:57:10|402.42|399.82|402.17|399.57|402.42|399.82|402.17|399.57|0
1647489440000|2022-03-17 03:57:20|402.42|399.82|402.55|399.95|402.55|399.95|402.42|399.82|0
1647489450000|2022-03-17 03:57:30|402.67|400.07|402.17|399.57|402.67|400.07|402.17|399.57|0
1647489460000|2022-03-17 03:57:40|402.42|399.82|402.17|399.57|402.42|399.82|402.17|399.57|0
1647489470000|2022-03-17 03:57:50|402.05|399.45|401.92|399.32|402.05|399.45|401.92|399.32|0
1647489480000|2022-03-17 03:58:00|402.17|399.57|401.8|399.2|402.17|399.57|401.8|399.2|0
1647489490000|2022-03-17 03:58:10|401.67|399.07|401.55|398.95|401.67|399.07|401.55|398.95|0
1647489500000|2022-03-17 03:58:20|401.42|398.82|400.92|398.32|401.42|398.82|400.92|398.32|0
1647489510000|2022-03-17 03:58:30|401.05|398.45|401.3|398.7|401.3|398.7|401.05|398.45|0
1647489520000|2022-03-17 03:58:40|401.17|398.57|400.67|398.07|401.17|398.57|400.67|398.07|0
1647489530000|2022-03-17 03:58:50|400.42|397.82|400.8|398.2|400.8|398.2|400.42|397.82|0
1647489540000|2022-03-17 03:59:00|400.92|398.32|400.67|398.07|400.92|398.32|400.67|398.07|0
1647489550000|2022-03-17 03:59:10|400.42|397.82|400.42|397.82|400.42|397.82|400.42|397.82|0
1647489560000|2022-03-17 03:59:20|400.8|398.2|400.8|398.2|400.8|398.2|400.67|398.07|0
1647489570000|2022-03-17 03:59:30|400.67|398.07|400.67|398.07|400.67|398.07|400.67|398.07|0
1647489580000|2022-03-17 03:59:40|400.42|397.82|400.55|397.95|400.8|398.2|400.42|397.82|0
1647489590000|2022-03-17 03:59:50|400.42|397.82|400.55|397.95|400.55|397.95|400.17|397.57|0
1647489600000|2022-03-17 04:00:00|400.3|397.7|400.67|398.07|400.67|398.07|400.3|397.7|0
1647489610000|2022-03-17 04:00:10|400.42|397.82|400.92|398.32|401.42|398.82|400.42|397.82|0
1647489630000|2022-03-17 04:00:30|401.42|398.82|401.42|398.82|401.42|398.82|401.42|398.82|0
1647489640000|2022-03-17 04:00:40|401.17|398.57|401.42|398.82|401.42|398.82|401.17|398.57|0
1647489650000|2022-03-17 04:00:50|401.55|398.95|401.55|398.95|401.55|398.95|401.55|398.95|0
1647489660000|2022-03-17 04:01:00|401.17|398.57|401.42|398.82|401.67|399.07|401.17|398.57|0
1647489670000|2022-03-17 04:01:10|401.17|398.57|401.17|398.57|401.17|398.57|401.17|398.57|0
1647489680000|2022-03-17 04:01:20|400.92|398.32|401.05|398.45|401.05|398.45|400.92|398.32|0
1647489690000|2022-03-17 04:01:30|400.92|398.32|401.3|398.7|401.3|398.7|400.92|398.32|0
1647489700000|2022-03-17 04:01:40|400.92|398.32|401.17|398.57|401.17|398.57|400.92|398.32|0
1647489710000|2022-03-17 04:01:50|401.3|398.7|401.17|398.57|401.3|398.7|401.17|398.57|0
1647489720000|2022-03-17 04:02:00|401.05|398.45|401.17|398.57|401.17|398.57|401.05|398.45|0
1647489730000|2022-03-17 04:02:10|401.3|398.7|401.17|398.57|401.3|398.7|401.17|398.57|0
1647489740000|2022-03-17 04:02:20|401.3|398.7|401.05|398.45|401.3|398.7|400.92|398.32|0
1647489760000|2022-03-17 04:02:40|401.3|398.7|401.55|398.95|401.55|398.95|401.17|398.57|0
1647489770000|2022-03-17 04:02:50|401.42|398.82|401.3|398.7|401.42|398.82|401.3|398.7|0
1647489780000|2022-03-17 04:03:00|402.17|399.57|401.92|399.32|402.17|399.57|401.8|399.2|0
1647489790000|2022-03-17 04:03:10|401.8|399.2|401.92|399.32|401.92|399.32|401.8|399.2|0
1647489800000|2022-03-17 04:03:20|402.05|399.45|402.17|399.57|402.17|399.57|402.05|399.45|0
1647489820000|2022-03-17 04:03:40|403.67|401.07|404.42|401.82|404.42|401.82|403.67|401.07|0
1647489830000|2022-03-17 04:03:50|404.8|402.2|404.67|402.07|404.92|402.32|404.67|402.07|0
1647489840000|2022-03-17 04:04:00|404.42|401.82|403.92|401.32|404.42|401.82|403.92|401.32|0
1647489850000|2022-03-17 04:04:10|403.67|401.07|403.92|401.32|403.92|401.32|403.67|401.07|0
1647489860000|2022-03-17 04:04:20|403.8|401.2|403.8|401.2|403.8|401.2|403.8|401.2|0
1647489870000|2022-03-17 04:04:30|403.92|401.32|403.55|400.95|403.92|401.32|403.55|400.95|0
1647489880000|2022-03-17 04:04:40|403.67|401.07|403.05|400.45|403.67|401.07|403.05|400.45|0
1647489890000|2022-03-17 04:04:50|403.3|400.7|403.17|400.57|403.3|400.7|403.17|400.57|0
1647489900000|2022-03-17 04:05:00|403.3|400.7|403.17|400.57|403.3|400.7|403.17|400.57|0
1647489910000|2022-03-17 04:05:10|402.92|400.32|403.17|400.57|403.17|400.57|402.92|400.32|0
1647489920000|2022-03-17 04:05:20|403.05|400.45|403.17|400.57|403.17|400.57|403.05|400.45|0
1647489930000|2022-03-17 04:05:30|403.42|400.82|403.17|400.57|403.42|400.82|403.17|400.57|0
1647489940000|2022-03-17 04:05:40|403.05|400.45|403.05|400.45|403.05|400.45|403.05|400.45|0
1647489950000|2022-03-17 04:05:50|403.42|400.82|403.3|400.7|403.42|400.82|403.3|400.7|0
1647489960000|2022-03-17 04:06:00|403.42|400.82|403.17|400.57|403.42|400.82|403.17|400.57|0
1647489970000|2022-03-17 04:06:10|403.3|400.7|402.92|400.32|403.3|400.7|402.92|400.32|0
1647489980000|2022-03-17 04:06:20|402.55|399.95|402.55|399.95|402.55|399.95|402.55|399.95|0
1647489990000|2022-03-17 04:06:30|402.67|400.07|402.67|400.07|402.8|400.2|402.67|400.07|0
1647490000000|2022-03-17 04:06:40|402.42|399.82|402.17|399.57|402.42|399.82|402.17|399.57|0
1647490010000|2022-03-17 04:06:50|402.3|399.7|402.55|399.95|402.55|399.95|402.17|399.57|0
1647490020000|2022-03-17 04:07:00|402.67|400.07|402.67|400.07|402.67|400.07|402.67|400.07|0
1647490030000|2022-03-17 04:07:10|402.55|399.95|402.42|399.82|402.55|399.95|402.42|399.82|0
1647490040000|2022-03-17 04:07:20|402.67|400.07|402.8|400.2|402.8|400.2|402.67|400.07|0
1647490050000|2022-03-17 04:07:30|402.67|400.07|402.67|400.07|402.8|400.2|402.67|400.07|0
1647490060000|2022-03-17 04:07:40|402.55|399.95|402.67|400.07|402.67|400.07|402.55|399.95|0
1647490080000|2022-03-17 04:08:00|402.42|399.82|402.42|399.82|402.42|399.82|402.42|399.82|0
1647490090000|2022-03-17 04:08:10|402.05|399.45|401.8|399.2|402.05|399.45|401.8|399.2|0
1647490100000|2022-03-17 04:08:20|401.67|399.07|402.42|399.82|402.42|399.82|401.67|399.07|0
1647490110000|2022-03-17 04:08:30|402.3|399.7|402.3|399.7|402.3|399.7|402.17|399.57|0
1647490120000|2022-03-17 04:08:40|402.17|399.57|402.42|399.82|402.42|399.82|402.17|399.57|0
1647490130000|2022-03-17 04:08:50|402.3|399.7|402.3|399.7|402.3|399.7|402.3|399.7|0
1647490140000|2022-03-17 04:09:00|402.42|399.82|402.17|399.57|402.42|399.82|402.17|399.57|0
1647490150000|2022-03-17 04:09:10|401.67|399.07|401.67|399.07|401.8|399.2|401.67|399.07|0
1647490170000|2022-03-17 04:09:30|401.8|399.2|401.8|399.2|401.8|399.2|401.67|399.07|0
1647490180000|2022-03-17 04:09:40|401.67|399.07|401.8|399.2|401.8|399.2|401.67|399.07|0
1647490190000|2022-03-17 04:09:50|402.05|399.45|402.05|399.45|402.05|399.45|402.05|399.45|0
1647490200000|2022-03-17 04:10:00|401.17|398.57|400.67|398.07|401.17|398.57|400.67|398.07|0
1647490210000|2022-03-17 04:10:10|400.8|398.2|401.42|398.82|401.42|398.82|400.8|398.2|0
1647490220000|2022-03-17 04:10:20|401.67|399.07|401.42|398.82|401.67|399.07|401.42|398.82|0
1647490230000|2022-03-17 04:10:30|401.17|398.57|401.17|398.57|401.17|398.57|401.17|398.57|0
1647490240000|2022-03-17 04:10:40|401.42|398.82|401.3|398.7|401.67|399.07|401.3|398.7|0
1647490250000|2022-03-17 04:10:50|401.42|398.82|401.42|398.82|401.42|398.82|401.42|398.82|0
1647490260000|2022-03-17 04:11:00|401.55|398.95|401.67|399.07|401.67|399.07|401.55|398.95|0
1647490270000|2022-03-17 04:11:10|401.42|398.82|401.17|398.57|401.42|398.82|401.17|398.57|0
1647490280000|2022-03-17 04:11:20|401.3|398.7|401.42|398.82|401.42|398.82|401.3|398.7|0
1647490290000|2022-03-17 04:11:30|401.55|398.95|401.55|398.95|401.55|398.95|401.42|398.82|0
1647490300000|2022-03-17 04:11:40|401.42|398.82|401.42|398.82|401.42|398.82|401.42|398.82|0
1647490330000|2022-03-17 04:12:10|401.55|398.95|401.3|398.7|401.55|398.95|401.3|398.7|0
1647490340000|2022-03-17 04:12:20|401.05|398.45|401.42|398.82|401.42|398.82|401.05|398.45|0
1647490350000|2022-03-17 04:12:30|401.55|398.95|401.55|398.95|401.55|398.95|401.55|398.95|0
1647490360000|2022-03-17 04:12:40|401.42|398.82|401.55|398.95|401.55|398.95|401.42|398.82|0
1647490370000|2022-03-17 04:12:50|401.67|399.07|401.17|398.57|401.67|399.07|401.17|398.57|0
1647490400000|2022-03-17 04:13:20|400.92|398.32|401.05|398.45|401.05|398.45|400.67|398.07|0
1647490410000|2022-03-17 04:13:30|400.92|398.32|400.92|398.32|401.05|398.45|400.92|398.32|0
1647490420000|2022-03-17 04:13:40|401.05|398.45|401.42|398.82|401.42|398.82|401.05|398.45|0
1647490430000|2022-03-17 04:13:50|401.17|398.57|401.17|398.57|401.17|398.57|401.17|398.57|0
1647490440000|2022-03-17 04:14:00|400.92|398.32|400.92|398.32|401.05|398.45|400.92|398.32|0
1647490450000|2022-03-17 04:14:10|401.05|398.45|401.05|398.45|401.05|398.45|401.05|398.45|0
1647490460000|2022-03-17 04:14:20|401.17|398.57|401.42|398.82|401.42|398.82|401.17|398.57|0
1647490490000|2022-03-17 04:14:50|401.17|398.57|401.17|398.57|401.17|398.57|400.92|398.32|0
1647490500000|2022-03-17 04:15:00|401.05|398.45|401.17|398.57|401.17|398.57|401.05|398.45|0
1647490510000|2022-03-17 04:15:10|401.42|398.82|401.17|398.57|401.42|398.82|401.17|398.57|0
1647490540000|2022-03-17 04:15:40|400.42|397.82|400.42|397.82|400.42|397.82|400.42|397.82|0
1647490550000|2022-03-17 04:15:50|400.67|398.07|400.67|398.07|400.67|398.07|400.67|398.07|0
1647490560000|2022-03-17 04:16:00|400.55|397.95|400.55|397.95|400.55|397.95|400.55|397.95|0
1647490570000|2022-03-17 04:16:10|400.67|398.07|400.67|398.07|400.67|398.07|400.67|398.07|0
1647490590000|2022-03-17 04:16:30|400.8|398.2|400.8|398.2|400.8|398.2|400.8|398.2|0
1647490600000|2022-03-17 04:16:40|400.67|398.07|400.67|398.07|400.67|398.07|400.67|398.07|0
1647490610000|2022-03-17 04:16:50|400.92|398.32|401.05|398.45|401.05|398.45|400.92|398.32|0
1647490620000|2022-03-17 04:17:00|400.92|398.32|401.17|398.57|401.17|398.57|400.92|398.32|0
1647490630000|2022-03-17 04:17:10|400.92|398.32|400.92|398.32|400.92|398.32|400.92|398.32|0
1647490650000|2022-03-17 04:17:30|400.67|398.07|400.42|397.82|400.67|398.07|400.42|397.82|0
1647490660000|2022-03-17 04:17:40|400.92|398.32|401.17|398.57|401.3|398.7|400.8|398.2|0
1647490670000|2022-03-17 04:17:50|401.3|398.7|401.17|398.57|401.3|398.7|401.17|398.57|0
1647490680000|2022-03-17 04:18:00|400.67|398.07|400.42|397.82|400.67|398.07|400.42|397.82|0
1647490690000|2022-03-17 04:18:10|400.67|398.07|400.67|398.07|400.67|398.07|400.67|398.07|0
1647490700000|2022-03-17 04:18:20|400.17|397.57|400.17|397.57|400.17|397.57|400.17|397.57|0
1647490720000|2022-03-17 04:18:40|400.42|397.82|400.42|397.82|400.42|397.82|400.42|397.82|0
1647490730000|2022-03-17 04:18:50|400.3|397.7|400.67|398.07|400.67|398.07|400.3|397.7|0
1647490740000|2022-03-17 04:19:00|400.8|398.2|400.92|398.32|401.17|398.57|400.8|398.2|0
1647490750000|2022-03-17 04:19:10|401.05|398.45|400.42|397.82|401.05|398.45|400.42|397.82|0
1647490770000|2022-03-17 04:19:30|400.3|397.7|400.17|397.57|400.3|397.7|400.17|397.57|0
1647490800000|2022-03-17 04:20:00|400.42|397.82|400.17|397.57|400.67|398.07|400.17|397.57|0
1647490810000|2022-03-17 04:20:10|400.05|397.45|399.3|396.7|400.05|397.45|399.3|396.7|0
1647490820000|2022-03-17 04:20:20|399.55|396.95|399.67|397.07|399.67|397.07|399.42|396.82|0
1647490850000|2022-03-17 04:20:50|399.8|397.2|399.8|397.2|399.8|397.2|399.67|397.07|0
1647490860000|2022-03-17 04:21:00|399.67|397.07|399.8|397.2|399.8|397.2|399.67|397.07|0
1647490870000|2022-03-17 04:21:10|400.17|397.57|400.92|398.32|400.92|398.32|400.17|397.57|0
1647490880000|2022-03-17 04:21:20|401.17|398.57|401.17|398.57|401.17|398.57|401.17|398.57|0
1647490890000|2022-03-17 04:21:30|401.3|398.7|401.55|398.95|401.55|398.95|401.3|398.7|0
1647490900000|2022-03-17 04:21:40|401.42|398.82|402.67|400.07|402.67|400.07|401.42|398.82|0
1647490910000|2022-03-17 04:21:50|402.17|399.57|402.17|399.57|402.17|399.57|402.17|399.57|0
1647490920000|2022-03-17 04:22:00|401.92|399.32|401.8|399.2|401.92|399.32|401.8|399.2|0
1647490930000|2022-03-17 04:22:10|401.92|399.32|401.8|399.2|401.92|399.32|401.8|399.2|0
1647490940000|2022-03-17 04:22:20|401.92|399.32|402.17|399.57|402.17|399.57|401.92|399.32|0
1647490950000|2022-03-17 04:22:30|401.92|399.32|401.92|399.32|401.92|399.32|401.92|399.32|0
1647490960000|2022-03-17 04:22:40|401.67|399.07|401.67|399.07|401.67|399.07|401.67|399.07|0
1647490970000|2022-03-17 04:22:50|401.92|399.32|401.92|399.32|401.92|399.32|401.92|399.32|0
1647490980000|2022-03-17 04:23:00|401.67|399.07|401.67|399.07|401.67|399.07|401.67|399.07|0
1647491000000|2022-03-17 04:23:20|401.55|398.95|401.67|399.07|401.67|399.07|401.55|398.95|0
1647491010000|2022-03-17 04:23:30|401.92|399.32|401.92|399.32|401.92|399.32|401.92|399.32|0
1647491040000|2022-03-17 04:24:00|401.67|399.07|401.67|399.07|401.67|399.07|401.67|399.07|0
1647491070000|2022-03-17 04:24:30|401.92|399.32|401.92|399.32|401.92|399.32|401.92|399.32|0
1647491080000|2022-03-17 04:24:40|402.05|399.45|401.67|399.07|402.05|399.45|401.67|399.07|0
1647491090000|2022-03-17 04:24:50|401.42|398.82|401.42|398.82|401.42|398.82|401.42|398.82|0
1647491100000|2022-03-17 04:25:00|401.67|399.07|401.8|399.2|401.92|399.32|401.67|399.07|0
1647491110000|2022-03-17 04:25:10|401.92|399.32|401.92|399.32|401.92|399.32|401.92|399.32|0
1647491120000|2022-03-17 04:25:20|401.8|399.2|401.92|399.32|401.92|399.32|401.8|399.2|0
1647491130000|2022-03-17 04:25:30|401.67|399.07|401.67|399.07|401.67|399.07|401.67|399.07|0
1647491140000|2022-03-17 04:25:40|401.92|399.32|401.67|399.07|401.92|399.32|401.67|399.07|0
1647491150000|2022-03-17 04:25:50|401.8|399.2|401.92|399.32|401.92|399.32|401.8|399.2|0
1647491160000|2022-03-17 04:26:00|402.17|399.57|402.8|400.2|402.8|400.2|402.17|399.57|0
1647491170000|2022-03-17 04:26:10|403.17|400.57|402.92|400.32|403.17|400.57|402.92|400.32|0
1647491180000|2022-03-17 04:26:20|402.55|399.95|402.55|399.95|402.55|399.95|402.55|399.95|0
1647491190000|2022-03-17 04:26:30|402.42|399.82|402.42|399.82|402.42|399.82|402.3|399.7|0
1647491200000|2022-03-17 04:26:40|402.17|399.57|402.17|399.57|402.17|399.57|402.17|399.57|0
1647491210000|2022-03-17 04:26:50|402.3|399.7|402.3|399.7|402.3|399.7|402.3|399.7|0
1647491220000|2022-03-17 04:27:00|402.42|399.82|402.17|399.57|402.42|399.82|402.17|399.57|0
1647491250000|2022-03-17 04:27:30|402.42|399.82|402.42|399.82|402.42|399.82|402.42|399.82|0
1647491270000|2022-03-17 04:27:50|402.17|399.57|402.17|399.57|402.17|399.57|402.17|399.57|0
1647491290000|2022-03-17 04:28:10|401.92|399.32|401.92|399.32|401.92|399.32|401.67|399.07|0
1647491300000|2022-03-17 04:28:20|402.17|399.57|402.3|399.7|402.3|399.7|402.17|399.57|0
1647491310000|2022-03-17 04:28:30|402.17|399.57|402.05|399.45|402.17|399.57|401.92|399.32|0
1647491320000|2022-03-17 04:28:40|402.17|399.57|402.17|399.57|402.17|399.57|402.17|399.57|0
1647491330000|2022-03-17 04:28:50|401.92|399.32|401.92|399.32|401.92|399.32|401.92|399.32|0
1647491340000|2022-03-17 04:29:00|401.8|399.2|401.92|399.32|401.92|399.32|401.8|399.2|0
1647491350000|2022-03-17 04:29:10|401.67|399.07|401.67|399.07|401.67|399.07|401.67|399.07|0
1647491360000|2022-03-17 04:29:20|401.92|399.32|401.92|399.32|401.92|399.32|401.92|399.32|0
1647491370000|2022-03-17 04:29:30|402.17|399.57|402.17|399.57|402.17|399.57|402.17|399.57|0
1647491380000|2022-03-17 04:29:40|401.92|399.32|401.8|399.2|401.92|399.32|401.8|399.2|0
1647491390000|2022-03-17 04:29:50|401.67|399.07|401.67|399.07|401.8|399.2|401.67|399.07|0
1647491400000|2022-03-17 04:30:00|401.8|399.2|401.92|399.32|402.17|399.57|401.8|399.2|0
1647491410000|2022-03-17 04:30:10|399.42|396.82|400.05|397.45|400.05|397.45|399.42|396.82|0
1647491420000|2022-03-17 04:30:20|400.17|397.57|399.8|397.2|400.17|397.57|399.8|397.2|0
1647491430000|2022-03-17 04:30:30|399.92|397.32|400.55|397.95|400.55|397.95|399.92|397.32|0
1647491440000|2022-03-17 04:30:40|400.67|398.07|400.42|397.82|400.67|398.07|400.42|397.82|0
1647491450000|2022-03-17 04:30:50|400.17|397.57|400.05|397.45|400.17|397.57|400.05|397.45|0
1647491460000|2022-03-17 04:31:00|400.17|397.57|399.8|397.2|400.17|397.57|399.8|397.2|0
1647491470000|2022-03-17 04:31:10|399.67|397.07|399.17|396.57|399.67|397.07|399.17|396.57|0
1647491480000|2022-03-17 04:31:20|398.92|396.32|398.17|395.57|398.92|396.32|398.17|395.57|0
1647491490000|2022-03-17 04:31:30|398.3|395.7|398.17|395.57|398.55|395.95|398.17|395.57|0
1647491500000|2022-03-17 04:31:40|398.42|395.82|398.17|395.57|398.42|395.82|398.17|395.57|0
1647491520000|2022-03-17 04:32:00|397.67|395.07|396.8|394.2|397.67|395.07|396.42|393.82|0
1647491530000|2022-03-17 04:32:10|396.92|394.32|397.05|394.45|397.17|394.57|396.92|394.32|0
1647491540000|2022-03-17 04:32:20|397.17|394.57|397.17|394.57|397.42|394.82|397.17|394.57|0
1647491550000|2022-03-17 04:32:30|397.67|395.07|397.67|395.07|397.67|395.07|397.67|395.07|0
1647491560000|2022-03-17 04:32:40|397.92|395.32|397.92|395.32|397.92|395.32|397.92|395.32|0
1647491570000|2022-03-17 04:32:50|398.05|395.45|398.17|395.57|398.17|395.57|398.05|395.45|0
1647491580000|2022-03-17 04:33:00|398.42|395.82|398.17|395.57|398.42|395.82|398.17|395.57|0
1647491590000|2022-03-17 04:33:10|398.42|395.82|397.17|394.57|398.55|395.95|397.17|394.57|0
1647491610000|2022-03-17 04:33:30|396.92|394.32|396.92|394.32|396.92|394.32|396.92|394.32|0
1647491620000|2022-03-17 04:33:40|397.17|394.57|397.17|394.57|397.17|394.57|397.05|394.45|0
1647491630000|2022-03-17 04:33:50|396.92|394.32|396.42|393.82|397.17|394.57|396.42|393.82|0
1647491640000|2022-03-17 04:34:00|396.05|393.45|396.17|393.57|396.17|393.57|396.05|393.45|0
1647491650000|2022-03-17 04:34:10|396.42|393.82|396.67|394.07|396.67|394.07|396.17|393.57|0
1647491660000|2022-03-17 04:34:20|395.17|392.57|395.42|392.82|395.67|393.07|395.17|392.57|0
1647491670000|2022-03-17 04:34:30|395.3|392.7|395.92|393.32|395.92|393.32|395.3|392.7|0
1647491680000|2022-03-17 04:34:40|396.8|394.2|396.67|394.07|396.8|394.2|396.67|394.07|0
1647491690000|2022-03-17 04:34:50|396.8|394.2|396.67|394.07|396.8|394.2|396.67|394.07|0
1647491700000|2022-03-17 04:35:00|396.42|393.82|396.55|393.95|396.55|393.95|396.3|393.7|0
1647491710000|2022-03-17 04:35:10|396.67|394.07|396.67|394.07|396.67|394.07|396.55|393.95|0
1647491720000|2022-03-17 04:35:20|396.42|393.82|396.17|393.57|396.42|393.82|396.05|393.45|0
1647491730000|2022-03-17 04:35:30|396.55|393.95|396.67|394.07|397.05|394.45|396.55|393.95|0
1647491740000|2022-03-17 04:35:40|396.55|393.95|396.55|393.95|396.55|393.95|396.55|393.95|0
1647491750000|2022-03-17 04:35:50|396.67|394.07|396.67|394.07|396.67|394.07|396.67|394.07|0
1647491760000|2022-03-17 04:36:00|396.8|394.2|396.92|394.32|396.92|394.32|396.8|394.2|0
1647491780000|2022-03-17 04:36:20|397.42|394.82|397.42|394.82|397.42|394.82|397.42|394.82|0
1647491800000|2022-03-17 04:36:40|397.67|395.07|397.8|395.2|397.92|395.32|397.67|395.07|0
1647491810000|2022-03-17 04:36:50|397.67|395.07|398.17|395.57|398.17|395.57|397.67|395.07|0
1647491830000|2022-03-17 04:37:10|398.3|395.7|398.42|395.82|398.42|395.82|398.3|395.7|0
1647491840000|2022-03-17 04:37:20|398.55|395.95|398.17|395.57|398.67|396.07|398.17|395.57|0
1647491850000|2022-03-17 04:37:30|398.42|395.82|398.17|395.57|398.42|395.82|398.17|395.57|0
1647491860000|2022-03-17 04:37:40|398.05|395.45|397.67|395.07|398.05|395.45|397.67|395.07|0
1647491870000|2022-03-17 04:37:50|397.55|394.95|397.67|395.07|397.67|395.07|397.42|394.82|0
1647491880000|2022-03-17 04:38:00|397.8|395.2|398.42|395.82|398.42|395.82|397.8|395.2|0
1647491890000|2022-03-17 04:38:10|398.17|395.57|398.17|395.57|398.17|395.57|397.92|395.32|0
1647491900000|2022-03-17 04:38:20|397.92|395.32|397.92|395.32|397.92|395.32|397.92|395.32|0
1647491910000|2022-03-17 04:38:30|397.67|395.07|397.42|394.82|397.67|395.07|397.42|394.82|0
1647491920000|2022-03-17 04:38:40|397.67|395.07|397.42|394.82|397.67|395.07|397.42|394.82|0
1647491930000|2022-03-17 04:38:50|397.92|395.32|397.92|395.32|397.92|395.32|397.67|395.07|0
1647491940000|2022-03-17 04:39:00|397.67|395.07|397.92|395.32|397.92|395.32|397.67|395.07|0
1647491950000|2022-03-17 04:39:10|398.17|395.57|398.42|395.82|398.42|395.82|398.17|395.57|0
1647491960000|2022-03-17 04:39:20|398.17|395.57|398.67|396.07|398.67|396.07|398.17|395.57|0
1647491970000|2022-03-17 04:39:30|398.42|395.82|398.67|396.07|398.67|396.07|398.42|395.82|0
1647491990000|2022-03-17 04:39:50|398.8|396.2|398.67|396.07|398.8|396.2|398.67|396.07|0
1647492000000|2022-03-17 04:40:00|398.42|395.82|398.67|396.07|398.67|396.07|398.42|395.82|0
1647492010000|2022-03-17 04:40:10|398.55|395.95|397.92|395.32|398.55|395.95|397.92|395.32|0
1647492030000|2022-03-17 04:40:30|398.17|395.57|397.67|395.07|398.17|395.57|397.67|395.07|0
1647492040000|2022-03-17 04:40:40|397.55|394.95|397.67|395.07|397.67|395.07|397.55|394.95|0
1647492050000|2022-03-17 04:40:50|397.92|395.32|397.92|395.32|397.92|395.32|397.92|395.32|0
1647492060000|2022-03-17 04:41:00|397.8|395.2|397.42|394.82|397.8|395.2|397.42|394.82|0
1647492100000|2022-03-17 04:41:40|397.17|394.57|397.67|395.07|397.8|395.2|397.17|394.57|0
1647492110000|2022-03-17 04:41:50|397.42|394.82|396.92|394.32|397.42|394.82|396.92|394.32|0
1647492120000|2022-03-17 04:42:00|396.67|394.07|396.67|394.07|396.67|394.07|396.17|393.57|0
1647492130000|2022-03-17 04:42:10|396.8|394.2|396.67|394.07|396.8|394.2|396.67|394.07|0
1647492140000|2022-03-17 04:42:20|397.3|394.7|397.17|394.57|397.3|394.7|397.17|394.57|0
1647492150000|2022-03-17 04:42:30|397.42|394.82|397.42|394.82|397.42|394.82|397.42|394.82|0
1647492160000|2022-03-17 04:42:40|397.3|394.7|396.92|394.32|397.3|394.7|396.92|394.32|0
1647492170000|2022-03-17 04:42:50|396.8|394.2|396.67|394.07|396.8|394.2|396.67|394.07|0
1647492180000|2022-03-17 04:43:00|396.92|394.32|396.8|394.2|396.92|394.32|396.8|394.2|0
1647492190000|2022-03-17 04:43:10|396.92|394.32|396.92|394.32|396.92|394.32|396.8|394.2|0
1647492200000|2022-03-17 04:43:20|396.67|394.07|396.55|393.95|396.67|394.07|396.42|393.82|0
1647492210000|2022-03-17 04:43:30|396.42|393.82|396.42|393.82|396.42|393.82|396.42|393.82|0
1647492220000|2022-03-17 04:43:40|396.55|393.95|396.67|394.07|396.67|394.07|396.55|393.95|0
1647492230000|2022-03-17 04:43:50|396.42|393.82|396.17|393.57|396.42|393.82|396.17|393.57|0
1647492240000|2022-03-17 04:44:00|396.42|393.82|396.42|393.82|396.42|393.82|396.17|393.57|0
1647492260000|2022-03-17 04:44:20|396.05|393.45|395.92|393.32|396.05|393.45|395.92|393.32|0
1647492270000|2022-03-17 04:44:30|396.17|393.57|396.3|393.7|396.3|393.7|396.05|393.45|0
1647492280000|2022-03-17 04:44:40|396.55|393.95|396.42|393.82|396.55|393.95|396.42|393.82|0
1647492290000|2022-03-17 04:44:50|396.55|393.95|396.42|393.82|396.55|393.95|396.42|393.82|0
1647492300000|2022-03-17 04:45:00|396.17|393.57|396.17|393.57|396.17|393.57|396.17|393.57|0
1647492310000|2022-03-17 04:45:10|396.42|393.82|396.42|393.82|396.42|393.82|396.42|393.82|0
1647492320000|2022-03-17 04:45:20|396.67|394.07|396.67|394.07|396.67|394.07|396.67|394.07|0
1647492330000|2022-03-17 04:45:30|396.92|394.32|396.67|394.07|396.92|394.32|396.42|393.82|0
1647492370000|2022-03-17 04:46:10|396.17|393.57|396.92|394.32|396.92|394.32|396.17|393.57|0
1647492410000|2022-03-17 04:46:50|397.17|394.57|396.92|394.32|397.17|394.57|396.92|394.32|0
1647492420000|2022-03-17 04:47:00|396.67|394.07|396.8|394.2|396.8|394.2|396.67|394.07|0
1647492430000|2022-03-17 04:47:10|396.92|394.32|396.92|394.32|396.92|394.32|396.92|394.32|0
1647492440000|2022-03-17 04:47:20|397.17|394.57|397.17|394.57|397.17|394.57|397.17|394.57|0
1647492470000|2022-03-17 04:47:50|397.55|394.95|396.92|394.32|397.55|394.95|396.92|394.32|0
1647492480000|2022-03-17 04:48:00|397.05|394.45|396.92|394.32|397.05|394.45|396.92|394.32|0
1647492490000|2022-03-17 04:48:10|396.67|394.07|396.67|394.07|396.67|394.07|396.67|394.07|0
1647492500000|2022-03-17 04:48:20|396.92|394.32|396.92|394.32|396.92|394.32|396.92|394.32|0
1647492510000|2022-03-17 04:48:30|397.17|394.57|396.92|394.32|397.17|394.57|396.92|394.32|0
1647492520000|2022-03-17 04:48:40|396.8|394.2|396.92|394.32|396.92|394.32|396.8|394.2|0
1647492550000|2022-03-17 04:49:10|396.67|394.07|396.92|394.32|396.92|394.32|396.67|394.07|0
1647492560000|2022-03-17 04:49:20|397.05|394.45|397.05|394.45|397.05|394.45|397.05|394.45|0
1647492570000|2022-03-17 04:49:30|397.17|394.57|397.17|394.57|397.17|394.57|397.17|394.57|0
1647492580000|2022-03-17 04:49:40|397.42|394.82|397.42|394.82|397.42|394.82|397.42|394.82|0
1647492590000|2022-03-17 04:49:50|397.17|394.57|397.67|395.07|397.67|395.07|397.17|394.57|0
1647492600000|2022-03-17 04:50:00|397.42|394.82|397.42|394.82|397.42|394.82|397.42|394.82|0
1647492610000|2022-03-17 04:50:10|397.17|394.57|397.17|394.57|397.17|394.57|397.17|394.57|0
1647492620000|2022-03-17 04:50:20|397.05|394.45|397.05|394.45|397.3|394.7|396.92|394.32|0
1647492630000|2022-03-17 04:50:30|397.42|394.82|397.42|394.82|397.42|394.82|397.42|394.82|0
1647492640000|2022-03-17 04:50:40|396.92|394.32|397.17|394.57|397.17|394.57|396.92|394.32|0
1647492650000|2022-03-17 04:50:50|396.92|394.32|396.92|394.32|396.92|394.32|396.92|394.32|0
1647492660000|2022-03-17 04:51:00|396.67|394.07|396.67|394.07|396.67|394.07|396.67|394.07|0
1647492670000|2022-03-17 04:51:10|396.42|393.82|396.42|393.82|396.42|393.82|396.42|393.82|0
1647492690000|2022-03-17 04:51:30|396.17|393.57|396.17|393.57|396.17|393.57|396.17|393.57|0
1647492700000|2022-03-17 04:51:40|395.92|393.32|395.67|393.07|395.92|393.32|395.67|393.07|0
1647492710000|2022-03-17 04:51:50|395.55|392.95|395.42|392.82|395.8|393.2|395.42|392.82|0
1647492720000|2022-03-17 04:52:00|394.92|392.32|395.8|393.2|395.8|393.2|394.92|392.32|0
1647492730000|2022-03-17 04:52:10|395.67|393.07|395.67|393.07|395.67|393.07|395.42|392.82|0
1647492740000|2022-03-17 04:52:20|395.42|392.82|395.42|392.82|395.42|392.82|395.42|392.82|0
1647492750000|2022-03-17 04:52:30|395.17|392.57|395.42|392.82|395.67|393.07|395.17|392.57|0
1647492760000|2022-03-17 04:52:40|395.17|392.57|395.67|393.07|395.67|393.07|395.17|392.57|0
1647492770000|2022-03-17 04:52:50|395.42|392.82|395.67|393.07|395.67|393.07|395.42|392.82|0
1647492780000|2022-03-17 04:53:00|395.42|392.82|395.67|393.07|395.67|393.07|395.42|392.82|0
1647492800000|2022-03-17 04:53:20|395.92|393.32|395.67|393.07|395.92|393.32|395.67|393.07|0
1647492810000|2022-03-17 04:53:30|395.8|393.2|395.92|393.32|395.92|393.32|395.8|393.2|0
1647492830000|2022-03-17 04:53:50|395.67|393.07|395.67|393.07|395.67|393.07|395.67|393.07|0
1647492840000|2022-03-17 04:54:00|395.42|392.82|395.67|393.07|395.67|393.07|395.42|392.82|0
1647492850000|2022-03-17 04:54:10|395.55|392.95|395.42|392.82|395.55|392.95|395.42|392.82|0
1647492860000|2022-03-17 04:54:20|395.17|392.57|394.92|392.32|395.17|392.57|394.92|392.32|0
1647492870000|2022-03-17 04:54:30|395.17|392.57|395.17|392.57|395.17|392.57|395.17|392.57|0
1647492880000|2022-03-17 04:54:40|394.8|392.2|395.17|392.57|395.17|392.57|394.8|392.2|0
1647492890000|2022-03-17 04:54:50|394.92|392.32|395.17|392.57|395.17|392.57|394.67|392.07|0
1647492900000|2022-03-17 04:55:00|394.92|392.32|394.92|392.32|394.92|392.32|394.92|392.32|0
1647492910000|2022-03-17 04:55:10|395.17|392.57|395.17|392.57|395.17|392.57|395.17|392.57|0
1647492920000|2022-03-17 04:55:20|394.8|392.2|394.67|392.07|394.92|392.32|394.67|392.07|0
1647492930000|2022-03-17 04:55:30|394.92|392.32|395.17|392.57|395.17|392.57|394.92|392.32|0
1647492940000|2022-03-17 04:55:40|394.92|392.32|394.92|392.32|394.92|392.32|394.92|392.32|0
1647492950000|2022-03-17 04:55:50|394.67|392.07|394.67|392.07|394.67|392.07|394.67|392.07|0
1647492960000|2022-03-17 04:56:00|394.42|391.82|394.67|392.07|394.92|392.32|394.42|391.82|0
1647492970000|2022-03-17 04:56:10|394.92|392.32|394.92|392.32|394.92|392.32|394.8|392.2|0
1647492980000|2022-03-17 04:56:20|395.05|392.45|395.42|392.82|395.42|392.82|394.92|392.32|0
1647492990000|2022-03-17 04:56:30|395.55|392.95|395.42|392.82|395.67|393.07|395.42|392.82|0
1647493000000|2022-03-17 04:56:40|395.17|392.57|395.3|392.7|395.3|392.7|395.17|392.57|0
1647493010000|2022-03-17 04:56:50|395.42|392.82|395.17|392.57|395.42|392.82|395.17|392.57|0
1647493020000|2022-03-17 04:57:00|395.42|392.82|395.42|392.82|395.42|392.82|395.3|392.7|0
1647493030000|2022-03-17 04:57:10|395.17|392.57|395.17|392.57|395.17|392.57|395.17|392.57|0
1647493040000|2022-03-17 04:57:20|395.05|392.45|395.05|392.45|395.05|392.45|395.05|392.45|0
1647493050000|2022-03-17 04:57:30|394.92|392.32|395.17|392.57|395.17|392.57|394.92|392.32|0
1647493060000|2022-03-17 04:57:40|395.3|392.7|395.42|392.82|395.42|392.82|395.3|392.7|0
1647493070000|2022-03-17 04:57:50|395.67|393.07|395.42|392.82|395.67|393.07|395.42|392.82|0
1647493090000|2022-03-17 04:58:10|395.3|392.7|395.3|392.7|395.3|392.7|395.3|392.7|0
1647493100000|2022-03-17 04:58:20|395.42|392.82|395.42|392.82|395.42|392.82|395.42|392.82|0
1647493120000|2022-03-17 04:58:40|395.17|392.57|395.42|392.82|395.42|392.82|395.17|392.57|0
1647493130000|2022-03-17 04:58:50|395.17|392.57|395.3|392.7|395.3|392.7|395.17|392.57|0
1647493140000|2022-03-17 04:59:00|395.17|392.57|395.67|393.07|395.67|393.07|395.17|392.57|0
1647493170000|2022-03-17 04:59:30|395.92|393.32|395.92|393.32|395.92|393.32|395.92|393.32|0
1647493180000|2022-03-17 04:59:40|395.8|393.2|395.92|393.32|395.92|393.32|395.8|393.2|0
1647493190000|2022-03-17 04:59:50|396.05|393.45|396.05|393.45|396.05|393.45|396.05|393.45|0
1647493200000|2022-03-17 05:00:00|395.67|393.07|396.17|393.57|396.17|393.57|395.67|393.07|0
1647493210000|2022-03-17 05:00:10|395.92|393.32|396.17|393.57|396.17|393.57|395.92|393.32|0
1647493220000|2022-03-17 05:00:20|396.67|394.07|396.67|394.07|396.92|394.32|396.67|394.07|0
1647493230000|2022-03-17 05:00:30|396.55|393.95|395.92|393.32|396.55|393.95|395.92|393.32|0
1647493240000|2022-03-17 05:00:40|395.42|392.82|395.05|392.45|395.42|392.82|395.05|392.45|0
1647493250000|2022-03-17 05:00:50|395.17|392.57|395.17|392.57|395.17|392.57|395.17|392.57|0
1647493260000|2022-03-17 05:01:00|395.3|392.7|395.42|392.82|395.42|392.82|395.3|392.7|0
1647493280000|2022-03-17 05:01:20|395.17|392.57|395.8|393.2|395.8|393.2|395.17|392.57|0
1647493290000|2022-03-17 05:01:30|395.67|393.07|396.55|393.95|396.55|393.95|395.67|393.07|0
1647493300000|2022-03-17 05:01:40|396.8|394.2|396.42|393.82|396.8|394.2|396.42|393.82|0
1647493310000|2022-03-17 05:01:50|396.92|394.32|397.17|394.57|397.17|394.57|396.92|394.32|0
1647493320000|2022-03-17 05:02:00|397.05|394.45|396.67|394.07|397.17|394.57|396.67|394.07|0
1647493330000|2022-03-17 05:02:10|396.42|393.82|396.55|393.95|396.55|393.95|396.42|393.82|0
1647493340000|2022-03-17 05:02:20|396.67|394.07|396.67|394.07|396.67|394.07|396.67|394.07|0
1647493350000|2022-03-17 05:02:30|396.8|394.2|396.92|394.32|396.92|394.32|396.8|394.2|0
1647493360000|2022-03-17 05:02:40|396.8|394.2|397.3|394.7|397.3|394.7|396.8|394.2|0
1647493370000|2022-03-17 05:02:50|397.42|394.82|397.42|394.82|397.42|394.82|397.42|394.82|0
1647493380000|2022-03-17 05:03:00|397.67|395.07|397.17|394.57|397.67|395.07|397.17|394.57|0
1647493390000|2022-03-17 05:03:10|396.92|394.32|397.3|394.7|397.42|394.82|396.92|394.32|0
1647493400000|2022-03-17 05:03:20|397.17|394.57|397.05|394.45|397.17|394.57|396.8|394.2|0
1647493410000|2022-03-17 05:03:30|397.17|394.57|397.3|394.7|397.3|394.7|397.17|394.57|0
1647493420000|2022-03-17 05:03:40|397.42|394.82|397.67|395.07|397.67|395.07|397.42|394.82|0
1647493430000|2022-03-17 05:03:50|398.3|395.7|398.55|395.95|398.55|395.95|398.3|395.7|0
1647493440000|2022-03-17 05:04:00|398.92|396.32|398.67|396.07|398.92|396.32|398.67|396.07|0
1647493450000|2022-03-17 05:04:10|398.17|395.57|398.17|395.57|398.17|395.57|398.17|395.57|0
1647493460000|2022-03-17 05:04:20|398.3|395.7|398.42|395.82|398.42|395.82|398.3|395.7|0
1647493470000|2022-03-17 05:04:30|398.17|395.57|398.05|395.45|398.17|395.57|397.92|395.32|0
1647493480000|2022-03-17 05:04:40|397.92|395.32|397.67|395.07|397.92|395.32|397.42|394.82|0
1647493490000|2022-03-17 05:04:50|397.55|394.95|398.17|395.57|398.17|395.57|397.55|394.95|0
1647493500000|2022-03-17 05:05:00|397.92|395.32|397.67|395.07|398.05|395.45|397.67|395.07|0
1647493510000|2022-03-17 05:05:10|397.55|394.95|397.92|395.32|397.92|395.32|397.55|394.95|0
1647493520000|2022-03-17 05:05:20|397.67|395.07|397.67|395.07|397.67|395.07|397.55|394.95|0
1647493530000|2022-03-17 05:05:30|397.92|395.32|397.42|394.82|397.92|395.32|397.42|394.82|0
1647493540000|2022-03-17 05:05:40|397.67|395.07|397.67|395.07|397.67|395.07|397.67|395.07|0
1647493550000|2022-03-17 05:05:50|397.92|395.32|397.92|395.32|397.92|395.32|397.92|395.32|0
1647493560000|2022-03-17 05:06:00|397.8|395.2|397.67|395.07|397.92|395.32|397.67|395.07|0
1647493570000|2022-03-17 05:06:10|397.8|395.2|397.8|395.2|397.8|395.2|397.67|395.07|0
1647493580000|2022-03-17 05:06:20|397.92|395.32|397.8|395.2|397.92|395.32|397.8|395.2|0
1647493590000|2022-03-17 05:06:30|397.67|395.07|397.92|395.32|397.92|395.32|397.67|395.07|0
1647493600000|2022-03-17 05:06:40|397.8|395.2|397.67|395.07|397.92|395.32|397.67|395.07|0
1647493610000|2022-03-17 05:06:50|397.8|395.2|398.05|395.45|398.05|395.45|397.8|395.2|0
1647493620000|2022-03-17 05:07:00|397.92|395.32|397.92|395.32|398.05|395.45|397.92|395.32|0
1647493630000|2022-03-17 05:07:10|397.67|395.07|397.67|395.07|397.8|395.2|397.67|395.07|0
1647493640000|2022-03-17 05:07:20|397.8|395.2|397.67|395.07|397.8|395.2|397.67|395.07|0
1647493650000|2022-03-17 05:07:30|397.55|394.95|397.92|395.32|397.92|395.32|397.55|394.95|0
1647493660000|2022-03-17 05:07:40|397.55|394.95|397.55|394.95|397.55|394.95|397.55|394.95|0
1647493670000|2022-03-17 05:07:50|397.42|394.82|397.92|395.32|397.92|395.32|397.42|394.82|0
1647493680000|2022-03-17 05:08:00|398.17|395.57|397.92|395.32|398.17|395.57|397.92|395.32|0
1647493690000|2022-03-17 05:08:10|397.67|395.07|397.67|395.07|397.67|395.07|397.67|395.07|0
1647493700000|2022-03-17 05:08:20|397.55|394.95|397.55|394.95|397.55|394.95|397.55|394.95|0
1647493710000|2022-03-17 05:08:30|397.67|395.07|397.67|395.07|397.67|395.07|397.67|395.07|0
1647493720000|2022-03-17 05:08:40|397.92|395.32|397.67|395.07|397.92|395.32|397.67|395.07|0
1647493730000|2022-03-17 05:08:50|397.92|395.32|397.92|395.32|397.92|395.32|397.92|395.32|0
1647493740000|2022-03-17 05:09:00|398.17|395.57|398.17|395.57|398.17|395.57|398.17|395.57|0
1647493750000|2022-03-17 05:09:10|398.42|395.82|398.42|395.82|398.42|395.82|398.42|395.82|0
1647493760000|2022-03-17 05:09:20|398.67|396.07|398.92|396.32|399.05|396.45|398.67|396.07|0
1647493770000|2022-03-17 05:09:30|399.17|396.57|399.17|396.57|399.17|396.57|399.17|396.57|0
1647493780000|2022-03-17 05:09:40|399.05|396.45|399.3|396.7|399.3|396.7|399.05|396.45|0
1647493790000|2022-03-17 05:09:50|399.17|396.57|398.42|395.82|399.42|396.82|398.42|395.82|0
1647493800000|2022-03-17 05:10:00|398.17|395.57|397.92|395.32|398.17|395.57|397.92|395.32|0
1647493810000|2022-03-17 05:10:10|398.17|395.57|398.3|395.7|398.3|395.7|398.17|395.57|0
1647493820000|2022-03-17 05:10:20|398.17|395.57|398.42|395.82|398.42|395.82|398.17|395.57|0
1647493830000|2022-03-17 05:10:30|398.67|396.07|398.8|396.2|398.92|396.32|398.67|396.07|0
1647493840000|2022-03-17 05:10:40|398.92|396.32|398.67|396.07|398.92|396.32|398.67|396.07|0
1647493850000|2022-03-17 05:10:50|398.8|396.2|398.67|396.07|398.8|396.2|398.67|396.07|0
1647493860000|2022-03-17 05:11:00|398.55|395.95|398.8|396.2|398.92|396.32|398.55|395.95|0
1647493870000|2022-03-17 05:11:10|398.67|396.07|398.42|395.82|398.67|396.07|398.42|395.82|0
1647493880000|2022-03-17 05:11:20|398.55|395.95|398.67|396.07|398.67|396.07|398.55|395.95|0
1647493890000|2022-03-17 05:11:30|398.8|396.2|398.42|395.82|398.8|396.2|398.42|395.82|0
1647493900000|2022-03-17 05:11:40|398.17|395.57|398.17|395.57|398.17|395.57|398.17|395.57|0
1647493910000|2022-03-17 05:11:50|398.3|395.7|398.05|395.45|398.3|395.7|398.05|395.45|0
1647493920000|2022-03-17 05:12:00|398.17|395.57|398.42|395.82|398.42|395.82|398.17|395.57|0
1647493930000|2022-03-17 05:12:10|398.67|396.07|398.67|396.07|398.67|396.07|398.67|396.07|0
1647493940000|2022-03-17 05:12:20|398.42|395.82|398.3|395.7|398.55|395.95|398.3|395.7|0
1647493950000|2022-03-17 05:12:30|398.42|395.82|398.42|395.82|398.55|395.95|398.42|395.82|0
1647493960000|2022-03-17 05:12:40|398.17|395.57|397.92|395.32|398.17|395.57|397.8|395.2|0
1647493970000|2022-03-17 05:12:50|398.05|395.45|397.92|395.32|398.17|395.57|397.92|395.32|0
1647493980000|2022-03-17 05:13:00|398.05|395.45|397.67|395.07|398.05|395.45|397.67|395.07|0
1647493990000|2022-03-17 05:13:10|396.67|394.07|396.42|393.82|396.67|394.07|396.17|393.57|0
1647494000000|2022-03-17 05:13:20|396.3|393.7|396.42|393.82|396.42|393.82|396.3|393.7|0
1647494010000|2022-03-17 05:13:30|396.67|394.07|396.42|393.82|396.67|394.07|396.42|393.82|0
1647494020000|2022-03-17 05:13:40|396.55|393.95|396.3|393.7|396.55|393.95|396.3|393.7|0
1647494030000|2022-03-17 05:13:50|396.17|393.57|395.92|393.32|396.17|393.57|395.92|393.32|0
1647494040000|2022-03-17 05:14:00|396.05|393.45|395.92|393.32|396.05|393.45|395.92|393.32|0
1647494050000|2022-03-17 05:14:10|395.8|393.2|394.67|392.07|395.8|393.2|394.67|392.07|0
1647494060000|2022-03-17 05:14:20|393.8|391.2|393.42|390.82|393.8|391.2|393.42|390.82|0
1647494070000|2022-03-17 05:14:30|393.17|390.57|392.92|390.32|393.17|390.57|391.92|389.32|0
1647494080000|2022-03-17 05:14:40|392.8|390.2|393.05|390.45|393.05|390.45|392.8|390.2|0
1647494090000|2022-03-17 05:14:50|393.17|390.57|393.17|390.57|393.42|390.82|393.17|390.57|0
1647494100000|2022-03-17 05:15:00|393.42|390.82|393.42|390.82|393.92|391.32|393.42|390.82|0
1647494110000|2022-03-17 05:15:10|393.67|391.07|393.8|391.2|393.8|391.2|393.67|391.07|0
1647494120000|2022-03-17 05:15:20|394.67|392.07|395.42|392.82|395.42|392.82|394.67|392.07|0
1647494130000|2022-03-17 05:15:30|395.17|392.57|394.92|392.32|395.17|392.57|394.92|392.32|0
1647494140000|2022-03-17 05:15:40|395.17|392.57|395.67|393.07|395.67|393.07|395.17|392.57|0
1647494150000|2022-03-17 05:15:50|395.92|393.32|395.92|393.32|395.92|393.32|395.92|393.32|0
1647494160000|2022-03-17 05:16:00|395.67|393.07|395.67|393.07|395.92|393.32|395.67|393.07|0
1647494170000|2022-03-17 05:16:10|395.92|393.32|395.8|393.2|396.05|393.45|395.8|393.2|0
1647494180000|2022-03-17 05:16:20|395.92|393.32|395.92|393.32|395.92|393.32|395.92|393.32|0
1647494190000|2022-03-17 05:16:30|396.17|393.57|396.05|393.45|396.17|393.57|396.05|393.45|0
1647494200000|2022-03-17 05:16:40|395.8|393.2|395.8|393.2|395.8|393.2|395.67|393.07|0
1647494210000|2022-03-17 05:16:50|395.92|393.32|395.92|393.32|396.17|393.57|395.92|393.32|0
1647494230000|2022-03-17 05:17:10|396.17|393.57|395.92|393.32|396.17|393.57|395.92|393.32|0
1647494240000|2022-03-17 05:17:20|395.67|393.07|395.17|392.57|395.67|393.07|395.17|392.57|0
1647494250000|2022-03-17 05:17:30|395.42|392.82|395.3|392.7|395.42|392.82|395.3|392.7|0
1647494260000|2022-03-17 05:17:40|395.42|392.82|394.92|392.32|395.42|392.82|394.92|392.32|0
1647494270000|2022-03-17 05:17:50|394.67|392.07|393.92|391.32|394.67|392.07|393.92|391.32|0
1647494280000|2022-03-17 05:18:00|394.17|391.57|393.92|391.32|394.17|391.57|393.42|390.82|0
1647494290000|2022-03-17 05:18:10|393.67|391.07|393.67|391.07|393.92|391.32|393.67|391.07|0
1647494310000|2022-03-17 05:18:30|393.17|390.57|393.42|390.82|393.42|390.82|393.17|390.57|0
1647494320000|2022-03-17 05:18:40|393.55|390.95|393.42|390.82|393.55|390.95|393.17|390.57|0
1647494330000|2022-03-17 05:18:50|393.17|390.57|393.17|390.57|393.17|390.57|392.92|390.32|0
1647494340000|2022-03-17 05:19:00|393.05|390.45|393.42|390.82|393.42|390.82|393.05|390.45|0
1647494350000|2022-03-17 05:19:10|393.3|390.7|393.05|390.45|393.3|390.7|393.05|390.45|0
1647494360000|2022-03-17 05:19:20|392.92|390.32|392.67|390.07|392.92|390.32|392.42|389.82|0
1647494370000|2022-03-17 05:19:30|392.92|390.32|393.05|390.45|393.17|390.57|392.92|390.32|0
1647494380000|2022-03-17 05:19:40|392.92|390.32|392.92|390.32|393.17|390.57|392.92|390.32|0
1647494390000|2022-03-17 05:19:50|392.67|390.07|392.92|390.32|392.92|390.32|392.67|390.07|0
1647494400000|2022-03-17 05:20:00|392.8|390.2|392.42|389.82|392.92|390.32|392.42|389.82|0
1647494410000|2022-03-17 05:20:10|392.3|389.7|392.3|389.7|392.42|389.82|392.3|389.7|0
1647494420000|2022-03-17 05:20:20|391.92|389.32|392.17|389.57|392.17|389.57|391.92|389.32|0
1647494430000|2022-03-17 05:20:30|392.55|389.95|392.17|389.57|392.55|389.95|392.17|389.57|0
1647494440000|2022-03-17 05:20:40|392.05|389.45|391.92|389.32|392.17|389.57|391.92|389.32|0
1647494450000|2022-03-17 05:20:50|392.17|389.57|392.92|390.32|392.92|390.32|392.17|389.57|0
1647494460000|2022-03-17 05:21:00|393.17|390.57|393.67|391.07|393.67|391.07|393.17|390.57|0
1647494470000|2022-03-17 05:21:10|393.42|390.82|393.55|390.95|393.67|391.07|393.42|390.82|0
1647494480000|2022-03-17 05:21:20|393.67|391.07|393.67|391.07|393.67|391.07|393.67|391.07|0
1647494490000|2022-03-17 05:21:30|393.92|391.32|394.17|391.57|394.17|391.57|393.92|391.32|0
1647494510000|2022-03-17 05:21:50|394.55|391.95|394.55|391.95|394.55|391.95|394.55|391.95|0
1647494520000|2022-03-17 05:22:00|394.42|391.82|394.3|391.7|394.42|391.82|394.17|391.57|0
1647494530000|2022-03-17 05:22:10|394.17|391.57|394.17|391.57|394.17|391.57|394.17|391.57|0
1647494540000|2022-03-17 05:22:20|394.42|391.82|394.17|391.57|394.42|391.82|394.17|391.57|0
1647494550000|2022-03-17 05:22:30|394.42|391.82|394.92|392.32|394.92|392.32|394.42|391.82|0
1647494560000|2022-03-17 05:22:40|395.05|392.45|395.17|392.57|395.17|392.57|395.05|392.45|0
1647494570000|2022-03-17 05:22:50|395.42|392.82|395.17|392.57|395.42|392.82|395.17|392.57|0
1647494580000|2022-03-17 05:23:00|395.05|392.45|394.42|391.82|395.05|392.45|394.42|391.82|0
1647494590000|2022-03-17 05:23:10|394.3|391.7|394.3|391.7|394.42|391.82|394.17|391.57|0
1647494600000|2022-03-17 05:23:20|394.42|391.82|393.92|391.32|394.42|391.82|393.92|391.32|0
1647494610000|2022-03-17 05:23:30|394.3|391.7|395.05|392.45|395.05|392.45|394.3|391.7|0
1647494620000|2022-03-17 05:23:40|395.17|392.57|397.67|395.07|397.67|395.07|395.17|392.57|0
1647494630000|2022-03-17 05:23:50|397.3|394.7|397.17|394.57|397.42|394.82|397.17|394.57|0
1647494640000|2022-03-17 05:24:00|396.8|394.2|396.92|394.32|396.92|394.32|396.8|394.2|0
1647494650000|2022-03-17 05:24:10|397.05|394.45|396.8|394.2|397.17|394.57|396.8|394.2|0
1647494660000|2022-03-17 05:24:20|397.67|395.07|397.67|395.07|397.67|395.07|397.42|394.82|0
1647494670000|2022-03-17 05:24:30|397.42|394.82|397.8|395.2|397.8|395.2|397.42|394.82|0
1647494680000|2022-03-17 05:24:40|397.67|395.07|397.55|394.95|397.67|395.07|397.3|394.7|0
1647494690000|2022-03-17 05:24:50|397.17|394.57|397.17|394.57|397.17|394.57|397.17|394.57|0
1647494700000|2022-03-17 05:25:00|396.92|394.32|397.42|394.82|397.42|394.82|396.92|394.32|0
1647494710000|2022-03-17 05:25:10|397.8|395.2|397.8|395.2|397.8|395.2|397.55|394.95|0
1647494720000|2022-03-17 05:25:20|397.92|395.32|398.55|395.95|398.67|396.07|397.92|395.32|0
1647494730000|2022-03-17 05:25:30|398.42|395.82|398.42|395.82|398.67|396.07|398.42|395.82|0
1647494740000|2022-03-17 05:25:40|398.55|395.95|398.3|395.7|398.55|395.95|398.17|395.57|0
1647494750000|2022-03-17 05:25:50|398.42|395.82|398.42|395.82|398.67|396.07|398.42|395.82|0
1647494760000|2022-03-17 05:26:00|398.55|395.95|398.42|395.82|398.55|395.95|398.17|395.57|0
1647494770000|2022-03-17 05:26:10|398.17|395.57|399.17|396.57|399.17|396.57|398.17|395.57|0
1647494780000|2022-03-17 05:26:20|398.92|396.32|398.8|396.2|398.92|396.32|398.67|396.07|0
1647494790000|2022-03-17 05:26:30|398.92|396.32|399.05|396.45|399.17|396.57|398.92|396.32|0
1647494800000|2022-03-17 05:26:40|399.17|396.57|398.8|396.2|399.17|396.57|398.8|396.2|0
1647494810000|2022-03-17 05:26:50|398.67|396.07|398.92|396.32|398.92|396.32|398.67|396.07|0
1647494820000|2022-03-17 05:27:00|398.8|396.2|398.92|396.32|398.92|396.32|398.67|396.07|0
1647494840000|2022-03-17 05:27:20|398.67|396.07|398.8|396.2|398.8|396.2|398.42|395.82|0
1647494850000|2022-03-17 05:27:30|398.67|396.07|398.92|396.32|398.92|396.32|398.67|396.07|0
1647494860000|2022-03-17 05:27:40|398.8|396.2|398.42|395.82|398.8|396.2|398.42|395.82|0
1647494870000|2022-03-17 05:27:50|398.55|395.95|398.42|395.82|398.67|396.07|398.42|395.82|0
1647494880000|2022-03-17 05:28:00|398.17|395.57|398.3|395.7|398.3|395.7|398.17|395.57|0
1647494890000|2022-03-17 05:28:10|398.17|395.57|398.17|395.57|398.17|395.57|398.17|395.57|0
1647494900000|2022-03-17 05:28:20|398.3|395.7|398.42|395.82|398.42|395.82|398.17|395.57|0
1647494910000|2022-03-17 05:28:30|398.3|395.7|398.3|395.7|398.3|395.7|398.3|395.7|0
1647494920000|2022-03-17 05:28:40|398.67|396.07|398.67|396.07|398.67|396.07|398.67|396.07|0
1647494930000|2022-03-17 05:28:50|398.8|396.2|398.92|396.32|398.92|396.32|398.8|396.2|0
1647494940000|2022-03-17 05:29:00|398.67|396.07|398.67|396.07|398.67|396.07|398.55|395.95|0
1647494950000|2022-03-17 05:29:10|398.17|395.57|398.3|395.7|398.55|395.95|398.17|395.57|0
1647494960000|2022-03-17 05:29:20|398.67|396.07|398.92|396.32|398.92|396.32|398.67|396.07|0
1647494970000|2022-03-17 05:29:30|398.42|395.82|398.55|395.95|398.8|396.2|398.42|395.82|0
1647494980000|2022-03-17 05:29:40|398.42|395.82|398.42|395.82|398.42|395.82|398.17|395.57|0
1647494990000|2022-03-17 05:29:50|398.55|395.95|398.42|395.82|398.55|395.95|398.42|395.82|0
1647495000000|2022-03-17 05:30:00|398.67|396.07|398.17|395.57|398.67|396.07|398.17|395.57|0
1647495010000|2022-03-17 05:30:10|398.3|395.7|398.42|395.82|398.42|395.82|398.17|395.57|0
1647495020000|2022-03-17 05:30:20|398.67|396.07|398.67|396.07|398.67|396.07|398.67|396.07|0
1647495030000|2022-03-17 05:30:30|398.42|395.82|398.17|395.57|398.42|395.82|398.17|395.57|0
1647495040000|2022-03-17 05:30:40|398.8|396.2|398.55|395.95|398.8|396.2|398.42|395.82|0
1647495050000|2022-03-17 05:30:50|398.3|395.7|398.17|395.57|398.3|395.7|398.17|395.57|0
1647495060000|2022-03-17 05:31:00|397.92|395.32|397.92|395.32|397.92|395.32|397.92|395.32|0
1647495070000|2022-03-17 05:31:10|397.67|395.07|396.92|394.32|397.67|395.07|396.92|394.32|0
1647495080000|2022-03-17 05:31:20|397.67|395.07|397.42|394.82|397.67|395.07|397.42|394.82|0
1647495090000|2022-03-17 05:31:30|397.17|394.57|396.67|394.07|397.42|394.82|396.67|394.07|0
1647495100000|2022-03-17 05:31:40|396.92|394.32|396.92|394.32|396.92|394.32|396.8|394.2|0
1647495110000|2022-03-17 05:31:50|397.17|394.57|396.92|394.32|397.17|394.57|396.92|394.32|0
1647495120000|2022-03-17 05:32:00|397.17|394.57|397.3|394.7|397.3|394.7|397.05|394.45|0
1647495130000|2022-03-17 05:32:10|397.42|394.82|397.67|395.07|397.92|395.32|397.42|394.82|0
1647495140000|2022-03-17 05:32:20|397.92|395.32|398.17|395.57|398.17|395.57|397.92|395.32|0
1647495150000|2022-03-17 05:32:30|398.3|395.7|398.17|395.57|398.3|395.7|398.17|395.57|0
1647495160000|2022-03-17 05:32:40|398.55|395.95|398.8|396.2|398.8|396.2|398.55|395.95|0
1647495170000|2022-03-17 05:32:50|398.92|396.32|399.05|396.45|399.05|396.45|398.67|396.07|0
1647495180000|2022-03-17 05:33:00|398.92|396.32|399.05|396.45|399.05|396.45|398.92|396.32|0
1647495190000|2022-03-17 05:33:10|398.92|396.32|398.92|396.32|399.05|396.45|398.92|396.32|0
1647495200000|2022-03-17 05:33:20|399.05|396.45|398.67|396.07|399.05|396.45|398.67|396.07|0
1647495210000|2022-03-17 05:33:30|398.92|396.32|398.55|395.95|399.17|396.57|398.55|395.95|0
1647495220000|2022-03-17 05:33:40|398.42|395.82|397.92|395.32|398.42|395.82|397.92|395.32|0
1647495230000|2022-03-17 05:33:50|398.17|395.57|398.17|395.57|398.17|395.57|398.17|395.57|0
1647495240000|2022-03-17 05:34:00|398.3|395.7|398.42|395.82|398.42|395.82|398.3|395.7|0
1647495250000|2022-03-17 05:34:10|398.3|395.7|397.42|394.82|398.3|395.7|397.42|394.82|0
1647495260000|2022-03-17 05:34:20|397.67|395.07|397.67|395.07|397.67|395.07|397.67|395.07|0
1647495270000|2022-03-17 05:34:30|397.92|395.32|397.67|395.07|397.92|395.32|397.67|395.07|0
1647495280000|2022-03-17 05:34:40|397.42|394.82|397.67|395.07|397.67|395.07|397.42|394.82|0
1647495290000|2022-03-17 05:34:50|397.8|395.2|397.92|395.32|397.92|395.32|397.67|395.07|0
1647495300000|2022-03-17 05:35:00|398.17|395.57|398.67|396.07|398.8|396.2|398.17|395.57|0
1647495310000|2022-03-17 05:35:10|398.55|395.95|398.67|396.07|398.67|396.07|398.55|395.95|0
1647495320000|2022-03-17 05:35:20|398.8|396.2|399.67|397.07|399.67|397.07|398.8|396.2|0
1647495330000|2022-03-17 05:35:30|399.55|396.95|399.3|396.7|399.55|396.95|399.3|396.7|0
1647495340000|2022-03-17 05:35:40|399.17|396.57|399.17|396.57|399.42|396.82|399.17|396.57|0
1647495350000|2022-03-17 05:35:50|399.05|396.45|399.42|396.82|399.42|396.82|399.05|396.45|0
1647495360000|2022-03-17 05:36:00|399.17|396.57|399.17|396.57|399.3|396.7|399.05|396.45|0
1647495370000|2022-03-17 05:36:10|399.3|396.7|399.67|397.07|399.67|397.07|399.3|396.7|0
1647495380000|2022-03-17 05:36:20|399.42|396.82|399.17|396.57|399.67|397.07|399.17|396.57|0
1647495390000|2022-03-17 05:36:30|399.42|396.82|399.42|396.82|399.42|396.82|399.3|396.7|0
1647495400000|2022-03-17 05:36:40|399.3|396.7|399.17|396.57|399.3|396.7|399.17|396.57|0
1647495410000|2022-03-17 05:36:50|398.92|396.32|398.67|396.07|398.92|396.32|398.67|396.07|0
1647495420000|2022-03-17 05:37:00|398.42|395.82|398.42|395.82|398.42|395.82|398.42|395.82|0
1647495430000|2022-03-17 05:37:10|398.17|395.57|397.8|395.2|398.3|395.7|397.8|395.2|0
1647495440000|2022-03-17 05:37:20|397.92|395.32|397.8|395.2|398.05|395.45|397.8|395.2|0
1647495450000|2022-03-17 05:37:30|397.92|395.32|397.92|395.32|397.92|395.32|397.8|395.2|0
1647495460000|2022-03-17 05:37:40|398.05|395.45|397.92|395.32|398.05|395.45|397.8|395.2|0
1647495470000|2022-03-17 05:37:50|397.67|395.07|397.67|395.07|397.67|395.07|397.67|395.07|0
1647495480000|2022-03-17 05:38:00|397.8|395.2|397.92|395.32|397.92|395.32|397.8|395.2|0
1647495490000|2022-03-17 05:38:10|397.67|395.07|398.05|395.45|398.05|395.45|397.67|395.07|0
1647495500000|2022-03-17 05:38:20|397.8|395.2|397.92|395.32|397.92|395.32|397.8|395.2|0
1647495510000|2022-03-17 05:38:30|398.17|395.57|397.92|395.32|398.17|395.57|397.92|395.32|0
1647495520000|2022-03-17 05:38:40|397.8|395.2|397.67|395.07|397.8|395.2|397.67|395.07|0
1647495530000|2022-03-17 05:38:50|397.92|395.32|397.92|395.32|397.92|395.32|397.92|395.32|0
1647495540000|2022-03-17 05:39:00|397.67|395.07|397.92|395.32|397.92|395.32|397.67|395.07|0
1647495550000|2022-03-17 05:39:10|397.42|394.82|397.42|394.82|397.42|394.82|397.42|394.82|0
1647495560000|2022-03-17 05:39:20|397.17|394.57|397.67|395.07|397.67|395.07|397.05|394.45|0
1647495570000|2022-03-17 05:39:30|397.42|394.82|397.55|394.95|397.55|394.95|397.42|394.82|0
1647495580000|2022-03-17 05:39:40|397.42|394.82|397.42|394.82|397.55|394.95|397.42|394.82|0
1647495590000|2022-03-17 05:39:50|397.05|394.45|397.17|394.57|397.17|394.57|396.8|394.2|0
1647495600000|2022-03-17 05:40:00|397.42|394.82|397.92|395.32|397.92|395.32|397.42|394.82|0
1647495610000|2022-03-17 05:40:10|397.8|395.2|398.17|395.57|398.17|395.57|397.8|395.2|0
1647495620000|2022-03-17 05:40:20|397.67|395.07|398.42|395.82|398.42|395.82|397.67|395.07|0
1647495630000|2022-03-17 05:40:30|398.67|396.07|398.42|395.82|398.67|396.07|398.42|395.82|0
1647495640000|2022-03-17 05:40:40|398.67|396.07|398.67|396.07|398.67|396.07|398.67|396.07|0
1647495650000|2022-03-17 05:40:50|398.42|395.82|398.92|396.32|398.92|396.32|398.42|395.82|0
1647495660000|2022-03-17 05:41:00|398.67|396.07|398.42|395.82|398.67|396.07|398.42|395.82|0
1647495670000|2022-03-17 05:41:10|398.55|395.95|398.67|396.07|398.67|396.07|398.42|395.82|0
1647495680000|2022-03-17 05:41:20|398.42|395.82|398.67|396.07|398.67|396.07|398.42|395.82|0
1647495690000|2022-03-17 05:41:30|398.42|395.82|398.55|395.95|398.55|395.95|398.42|395.82|0
1647495700000|2022-03-17 05:41:40|398.42|395.82|398.8|396.2|398.8|396.2|398.42|395.82|0
1647495710000|2022-03-17 05:41:50|398.67|396.07|398.8|396.2|398.92|396.32|398.67|396.07|0
1647495720000|2022-03-17 05:42:00|398.92|396.32|399.05|396.45|399.05|396.45|398.92|396.32|0
1647495730000|2022-03-17 05:42:10|398.92|396.32|398.8|396.2|399.05|396.45|398.8|396.2|0
1647495740000|2022-03-17 05:42:20|398.17|395.57|398.17|395.57|398.3|395.7|398.17|395.57|0
1647495750000|2022-03-17 05:42:30|397.8|395.2|397.42|394.82|397.8|395.2|397.42|394.82|0
1647495760000|2022-03-17 05:42:40|397.3|394.7|396.42|393.82|397.3|394.7|396.42|393.82|0
1647495770000|2022-03-17 05:42:50|396.92|394.32|396.17|393.57|396.92|394.32|396.17|393.57|0
1647495780000|2022-03-17 05:43:00|396.05|393.45|395.92|393.32|396.17|393.57|395.92|393.32|0
1647495790000|2022-03-17 05:43:10|395.67|393.07|395.8|393.2|395.8|393.2|395.67|393.07|0
1647495800000|2022-03-17 05:43:20|395.92|393.32|395.55|392.95|395.92|393.32|395.55|392.95|0
1647495810000|2022-03-17 05:43:30|395.67|393.07|395.67|393.07|395.67|393.07|395.55|392.95|0
1647495820000|2022-03-17 05:43:40|395.8|393.2|396.05|393.45|396.05|393.45|395.8|393.2|0
1647495830000|2022-03-17 05:43:50|396.17|393.57|395.67|393.07|396.17|393.57|395.67|393.07|0
1647495840000|2022-03-17 05:44:00|395.42|392.82|395.17|392.57|395.42|392.82|395.17|392.57|0
1647495850000|2022-03-17 05:44:10|394.92|392.32|394.92|392.32|394.92|392.32|394.92|392.32|0
1647495860000|2022-03-17 05:44:20|394.8|392.2|395.17|392.57|395.17|392.57|394.8|392.2|0
1647495870000|2022-03-17 05:44:30|395.05|392.45|395.8|393.2|395.8|393.2|395.05|392.45|0
1647495880000|2022-03-17 05:44:40|395.92|393.32|395.67|393.07|395.92|393.32|395.67|393.07|0
1647495890000|2022-03-17 05:44:50|395.92|393.32|395.67|393.07|395.92|393.32|395.67|393.07|0
1647495900000|2022-03-17 05:45:00|395.92|393.32|395.8|393.2|396.05|393.45|395.8|393.2|0
1647495910000|2022-03-17 05:45:10|395.92|393.32|395.67|393.07|396.05|393.45|395.67|393.07|0
1647495920000|2022-03-17 05:45:20|395.42|392.82|395.42|392.82|395.42|392.82|395.42|392.82|0
1647495930000|2022-03-17 05:45:30|395.67|393.07|395.67|393.07|395.8|393.2|395.67|393.07|0
1647495940000|2022-03-17 05:45:40|395.92|393.32|396.05|393.45|396.17|393.57|395.92|393.32|0
1647495950000|2022-03-17 05:45:50|395.92|393.32|395.92|393.32|395.92|393.32|395.92|393.32|0
1647495960000|2022-03-17 05:46:00|395.8|393.2|395.8|393.2|395.92|393.32|395.8|393.2|0
1647495970000|2022-03-17 05:46:10|395.92|393.32|396.17|393.57|396.17|393.57|395.92|393.32|0
1647495980000|2022-03-17 05:46:20|396.05|393.45|396.42|393.82|396.42|393.82|396.05|393.45|0
1647495990000|2022-03-17 05:46:30|396.3|393.7|396.3|393.7|396.3|393.7|396.3|393.7|0
1647496000000|2022-03-17 05:46:40|396.42|393.82|396.17|393.57|396.42|393.82|395.8|393.2|0
1647496010000|2022-03-17 05:46:50|396.3|393.7|397.42|394.82|397.42|394.82|396.05|393.45|0
1647496020000|2022-03-17 05:47:00|397.17|394.57|396.92|394.32|397.17|394.57|396.92|394.32|0
1647496030000|2022-03-17 05:47:10|397.17|394.57|397.17|394.57|397.3|394.7|397.17|394.57|0
1647496040000|2022-03-17 05:47:20|396.92|394.32|396.67|394.07|396.92|394.32|396.67|394.07|0
1647496050000|2022-03-17 05:47:30|396.42|393.82|395.92|393.32|396.42|393.82|395.92|393.32|0
1647496060000|2022-03-17 05:47:40|396.05|393.45|396.42|393.82|396.42|393.82|396.05|393.45|0
1647496070000|2022-03-17 05:47:50|396.17|393.57|396.3|393.7|396.3|393.7|396.17|393.57|0
1647496080000|2022-03-17 05:48:00|395.92|393.32|396.3|393.7|396.3|393.7|395.92|393.32|0
1647496090000|2022-03-17 05:48:10|396.17|393.57|395.92|393.32|396.17|393.57|395.92|393.32|0
1647496100000|2022-03-17 05:48:20|396.3|393.7|396.55|393.95|396.55|393.95|396.3|393.7|0
1647496110000|2022-03-17 05:48:30|396.3|393.7|396.67|394.07|396.67|394.07|396.3|393.7|0
1647496120000|2022-03-17 05:48:40|396.55|393.95|396.67|394.07|397.05|394.45|396.55|393.95|0
1647496130000|2022-03-17 05:48:50|397.05|394.45|397.05|394.45|397.05|394.45|396.92|394.32|0
1647496140000|2022-03-17 05:49:00|396.8|394.2|397.3|394.7|397.3|394.7|396.8|394.2|0
1647496150000|2022-03-17 05:49:10|397.17|394.57|396.3|393.7|397.17|394.57|396.3|393.7|0
1647496160000|2022-03-17 05:49:20|396.55|393.95|396.67|394.07|396.67|394.07|396.55|393.95|0
1647496170000|2022-03-17 05:49:30|396.55|393.95|396.8|394.2|396.8|394.2|396.3|393.7|0
1647496180000|2022-03-17 05:49:40|396.67|394.07|396.92|394.32|396.92|394.32|396.67|394.07|0
1647496190000|2022-03-17 05:49:50|396.67|394.07|396.67|394.07|396.92|394.32|396.67|394.07|0
1647496200000|2022-03-17 05:50:00|396.55|393.95|396.05|393.45|396.55|393.95|396.05|393.45|0
1647496210000|2022-03-17 05:50:10|395.8|393.2|395.92|393.32|395.92|393.32|395.8|393.2|0
1647496220000|2022-03-17 05:50:20|395.67|393.07|395.42|392.82|395.8|393.2|395.42|392.82|0
1647496230000|2022-03-17 05:50:30|395.55|392.95|395.8|393.2|395.8|393.2|395.55|392.95|0
1647496240000|2022-03-17 05:50:40|396.05|393.45|396.05|393.45|396.05|393.45|396.05|393.45|0
1647496250000|2022-03-17 05:50:50|396.42|393.82|396.17|393.57|396.42|393.82|396.05|393.45|0
1647496260000|2022-03-17 05:51:00|396.3|393.7|395.92|393.32|396.3|393.7|395.92|393.32|0
1647496270000|2022-03-17 05:51:10|396.17|393.57|396.17|393.57|396.17|393.57|396.17|393.57|0
1647496280000|2022-03-17 05:51:20|396.05|393.45|395.67|393.07|396.05|393.45|395.67|393.07|0
1647496290000|2022-03-17 05:51:30|395.92|393.32|396.17|393.57|396.17|393.57|395.92|393.32|0
1647496300000|2022-03-17 05:51:40|396.3|393.7|396.05|393.45|396.42|393.82|396.05|393.45|0
1647496310000|2022-03-17 05:51:50|396.17|393.57|395.67|393.07|396.17|393.57|395.67|393.07|0
1647496320000|2022-03-17 05:52:00|395.55|392.95|395.55|392.95|395.55|392.95|395.55|392.95|0
1647496330000|2022-03-17 05:52:10|395.42|392.82|395.55|392.95|395.55|392.95|395.3|392.7|0
1647496340000|2022-03-17 05:52:20|395.42|392.82|395.42|392.82|395.42|392.82|395.42|392.82|0
1647496350000|2022-03-17 05:52:30|395.92|393.32|396.05|393.45|396.05|393.45|395.92|393.32|0
1647496360000|2022-03-17 05:52:40|395.92|393.32|395.92|393.32|395.92|393.32|395.92|393.32|0
1647496370000|2022-03-17 05:52:50|395.8|393.2|395.92|393.32|395.92|393.32|395.67|393.07|0
1647496380000|2022-03-17 05:53:00|395.67|393.07|395.92|393.32|395.92|393.32|395.67|393.07|0
1647496390000|2022-03-17 05:53:10|396.05|393.45|395.67|393.07|396.05|393.45|395.67|393.07|0
1647496400000|2022-03-17 05:53:20|396.05|393.45|396.05|393.45|396.05|393.45|395.92|393.32|0
1647496410000|2022-03-17 05:53:30|395.92|393.32|396.05|393.45|396.05|393.45|395.92|393.32|0
1647496420000|2022-03-17 05:53:40|395.92|393.32|395.92|393.32|396.05|393.45|395.92|393.32|0
1647496430000|2022-03-17 05:53:50|396.17|393.57|396.17|393.57|396.42|393.82|396.17|393.57|0
1647496440000|2022-03-17 05:54:00|396.42|393.82|396.67|394.07|396.67|394.07|396.42|393.82|0
1647496450000|2022-03-17 05:54:10|397.42|394.82|397.3|394.7|397.42|394.82|397.3|394.7|0
1647496460000|2022-03-17 05:54:20|397.17|394.57|396.92|394.32|397.3|394.7|396.92|394.32|0
1647496470000|2022-03-17 05:54:30|397.17|394.57|397.17|394.57|397.42|394.82|397.17|394.57|0
1647496480000|2022-03-17 05:54:40|397.67|395.07|397.17|394.57|397.67|395.07|397.17|394.57|0
1647496500000|2022-03-17 05:55:00|397.42|394.82|397.3|394.7|397.42|394.82|397.3|394.7|0
1647496510000|2022-03-17 05:55:10|397.42|394.82|397.17|394.57|397.42|394.82|397.17|394.57|0
1647496520000|2022-03-17 05:55:20|397.3|394.7|397.3|394.7|397.3|394.7|397.3|394.7|0
1647496530000|2022-03-17 05:55:30|397.42|394.82|397.42|394.82|397.42|394.82|397.17|394.57|0
1647496540000|2022-03-17 05:55:40|397.17|394.57|397.17|394.57|397.3|394.7|397.17|394.57|0
1647496550000|2022-03-17 05:55:50|396.42|393.82|396.92|394.32|396.92|394.32|396.42|393.82|0
1647496560000|2022-03-17 05:56:00|397.05|394.45|397.17|394.57|397.17|394.57|396.92|394.32|0
1647496570000|2022-03-17 05:56:10|396.92|394.32|396.92|394.32|397.05|394.45|396.8|394.2|0
1647496580000|2022-03-17 05:56:20|396.8|394.2|396.17|393.57|396.8|394.2|396.17|393.57|0
1647496590000|2022-03-17 05:56:30|396.8|394.2|396.8|394.2|396.92|394.32|396.8|394.2|0
1647496600000|2022-03-17 05:56:40|396.67|394.07|396.8|394.2|396.92|394.32|396.67|394.07|0
1647496610000|2022-03-17 05:56:50|396.67|394.07|397.05|394.45|397.05|394.45|396.67|394.07|0
1647496620000|2022-03-17 05:57:00|397.42|394.82|397.42|394.82|397.42|394.82|397.17|394.57|0
1647496630000|2022-03-17 05:57:10|397.17|394.57|397.17|394.57|397.17|394.57|397.17|394.57|0
1647496640000|2022-03-17 05:57:20|397.3|394.7|397.17|394.57|397.3|394.7|397.17|394.57|0
1647496650000|2022-03-17 05:57:30|397.42|394.82|397.17|394.57|397.42|394.82|397.17|394.57|0
1647496660000|2022-03-17 05:57:40|397.3|394.7|397.42|394.82|397.42|394.82|397.17|394.57|0
1647496670000|2022-03-17 05:57:50|397.17|394.57|397.42|394.82|397.42|394.82|397.17|394.57|0
1647496680000|2022-03-17 05:58:00|397.3|394.7|397.42|394.82|397.42|394.82|397.3|394.7|0
1647496690000|2022-03-17 05:58:10|398.67|396.07|398.67|396.07|398.67|396.07|398.67|396.07|0
1647496700000|2022-03-17 05:58:20|398.42|395.82|398.8|396.2|398.8|396.2|398.42|395.82|0
1647496710000|2022-03-17 05:58:30|398.67|396.07|398.67|396.07|398.67|396.07|398.42|395.82|0
1647496720000|2022-03-17 05:58:40|398.55|395.95|398.67|396.07|398.67|396.07|398.42|395.82|0
1647496730000|2022-03-17 05:58:50|398.55|395.95|398.8|396.2|398.8|396.2|398.55|395.95|0
1647496740000|2022-03-17 05:59:00|398.55|395.95|398.55|395.95|398.67|396.07|398.55|395.95|0
1647496750000|2022-03-17 05:59:10|398.42|395.82|398.05|395.45|398.42|395.82|398.05|395.45|0
1647496760000|2022-03-17 05:59:20|397.92|395.32|397.55|394.95|397.92|395.32|397.42|394.82|0
1647496770000|2022-03-17 05:59:30|397.42|394.82|396.92|394.32|397.42|394.82|396.92|394.32|0
1647496780000|2022-03-17 05:59:40|397.05|394.45|397.3|394.7|397.3|394.7|397.05|394.45|0
1647496790000|2022-03-17 05:59:50|397.42|394.82|397.17|394.57|397.42|394.82|397.17|394.57|0
1647496800000|2022-03-17 06:00:00|397.05|394.45|396.42|393.82|397.05|394.45|396.42|393.82|0
1647496810000|2022-03-17 06:00:10|396.3|393.7|397.05|394.45|397.05|394.45|396.3|393.7|0
1647496820000|2022-03-17 06:00:20|397.42|394.82|396.92|394.32|397.42|394.82|396.92|394.32|0
1647496830000|2022-03-17 06:00:30|397.3|394.7|397.3|394.7|397.3|394.7|397.17|394.57|0
1647496840000|2022-03-17 06:00:40|396.92|394.32|397.42|394.82|397.42|394.82|396.92|394.32|0
1647496850000|2022-03-17 06:00:50|397.17|394.57|397.05|394.45|397.17|394.57|397.05|394.45|0
1647496860000|2022-03-17 06:01:00|397.42|394.82|397.17|394.57|398.05|395.45|397.17|394.57|0
1647496870000|2022-03-17 06:01:10|397.67|395.07|397.67|395.07|397.67|395.07|397.67|395.07|0
1647496880000|2022-03-17 06:01:20|398.42|395.82|398.55|395.95|398.55|395.95|398.42|395.82|0
1647496890000|2022-03-17 06:01:30|398.42|395.82|398.42|395.82|398.42|395.82|398.17|395.57|0
1647496900000|2022-03-17 06:01:40|398.17|395.57|397.8|395.2|398.17|395.57|397.8|395.2|0
1647496910000|2022-03-17 06:01:50|397.92|395.32|397.8|395.2|397.92|395.32|397.8|395.2|0
1647496920000|2022-03-17 06:02:00|397.92|395.32|397.92|395.32|398.17|395.57|397.92|395.32|0
1647496930000|2022-03-17 06:02:10|398.05|395.45|398.17|395.57|398.17|395.57|397.92|395.32|0
1647496940000|2022-03-17 06:02:20|397.92|395.32|397.92|395.32|397.92|395.32|397.92|395.32|0
1647496950000|2022-03-17 06:02:30|398.17|395.57|398.05|395.45|398.17|395.57|398.05|395.45|0
1647496960000|2022-03-17 06:02:40|397.92|395.32|397.92|395.32|398.3|395.7|397.92|395.32|0
1647496970000|2022-03-17 06:02:50|397.67|395.07|397.42|394.82|397.92|395.32|397.42|394.82|0
1647496980000|2022-03-17 06:03:00|397.05|394.45|397.67|395.07|397.67|395.07|397.05|394.45|0
1647496990000|2022-03-17 06:03:10|397.17|394.57|397.17|394.57|397.3|394.7|397.17|394.57|0
1647497000000|2022-03-17 06:03:20|396.55|393.95|395.67|393.07|396.55|393.95|395.67|393.07|0
1647497010000|2022-03-17 06:03:30|395.8|393.2|394.42|391.82|395.8|393.2|394.42|391.82|0
1647497020000|2022-03-17 06:03:40|394.3|391.7|394.3|391.7|394.3|391.7|393.67|391.07|0
1647497030000|2022-03-17 06:03:50|394.8|392.2|394.8|392.2|394.8|392.2|394.67|392.07|0
1647497040000|2022-03-17 06:04:00|395.05|392.45|396.17|393.57|396.17|393.57|395.05|392.45|0
1647497050000|2022-03-17 06:04:10|396.92|394.32|397.67|395.07|397.67|395.07|396.92|394.32|0
1647497060000|2022-03-17 06:04:20|398.42|395.82|398.05|395.45|398.42|395.82|398.05|395.45|0
1647497070000|2022-03-17 06:04:30|397.92|395.32|397.8|395.2|397.92|395.32|397.8|395.2|0
1647497080000|2022-03-17 06:04:40|398.05|395.45|397.92|395.32|398.05|395.45|397.8|395.2|0
1647497090000|2022-03-17 06:04:50|397.55|394.95|396.92|394.32|397.55|394.95|396.92|394.32|0
1647497100000|2022-03-17 06:05:00|397.17|394.57|396.92|394.32|397.17|394.57|396.8|394.2|0
1647497110000|2022-03-17 06:05:10|397.17|394.57|395.8|393.2|397.17|394.57|395.8|393.2|0
1647497120000|2022-03-17 06:05:20|396.05|393.45|395.92|393.32|396.17|393.57|395.92|393.32|0
1647497130000|2022-03-17 06:05:30|396.05|393.45|396.05|393.45|396.05|393.45|395.92|393.32|0
1647497140000|2022-03-17 06:05:40|395.67|393.07|395.8|393.2|395.8|393.2|395.67|393.07|0
1647497150000|2022-03-17 06:05:50|395.67|393.07|394.92|392.32|395.67|393.07|394.92|392.32|0
1647497160000|2022-03-17 06:06:00|395.42|392.82|395.67|393.07|395.8|393.2|395.42|392.82|0
1647497170000|2022-03-17 06:06:10|395.3|392.7|395.8|393.2|395.8|393.2|395.3|392.7|0
1647497180000|2022-03-17 06:06:20|395.67|393.07|396.05|393.45|396.05|393.45|395.67|393.07|0
1647497190000|2022-03-17 06:06:30|395.92|393.32|395.92|393.32|396.17|393.57|395.92|393.32|0
1647497200000|2022-03-17 06:06:40|396.05|393.45|395.67|393.07|396.05|393.45|395.67|393.07|0
1647497210000|2022-03-17 06:06:50|395.92|393.32|396.05|393.45|396.17|393.57|395.92|393.32|0
1647497220000|2022-03-17 06:07:00|396.17|393.57|396.67|394.07|396.67|394.07|396.17|393.57|0
1647497230000|2022-03-17 06:07:10|396.8|394.2|396.67|394.07|396.8|394.2|396.67|394.07|0
1647497240000|2022-03-17 06:07:20|396.8|394.2|397.05|394.45|397.3|394.7|396.8|394.2|0
1647497250000|2022-03-17 06:07:30|397.17|394.57|396.8|394.2|397.17|394.57|396.8|394.2|0
1647497260000|2022-03-17 06:07:40|396.55|393.95|395.67|393.07|396.55|393.95|395.42|392.82|0
1647497270000|2022-03-17 06:07:50|395.55|392.95|395.42|392.82|395.67|393.07|395.42|392.82|0
1647497280000|2022-03-17 06:08:00|395.8|393.2|395.67|393.07|395.8|393.2|395.67|393.07|0
1647497300000|2022-03-17 06:08:20|395.92|393.32|395.92|393.32|395.92|393.32|395.8|393.2|0
1647497310000|2022-03-17 06:08:30|396.3|393.7|395.55|392.95|396.42|393.82|395.55|392.95|0
1647497320000|2022-03-17 06:08:40|395.8|393.2|394.92|392.32|395.8|393.2|394.92|392.32|0
1647497330000|2022-03-17 06:08:50|395.3|392.7|395.67|393.07|395.67|393.07|395.3|392.7|0
1647497340000|2022-03-17 06:09:00|395.55|392.95|395.3|392.7|395.55|392.95|395.3|392.7|0
1647497350000|2022-03-17 06:09:10|395.17|392.57|395.3|392.7|395.55|392.95|395.17|392.57|0
1647497360000|2022-03-17 06:09:20|395.17|392.57|394.92|392.32|395.17|392.57|394.55|391.95|0
1647497370000|2022-03-17 06:09:30|394.55|391.95|394.92|392.32|394.92|392.32|394.55|391.95|0
1647497380000|2022-03-17 06:09:40|394.8|392.2|394.92|392.32|395.05|392.45|394.8|392.2|0
1647497390000|2022-03-17 06:09:50|394.8|392.2|394.55|391.95|394.92|392.32|394.55|391.95|0
1647497400000|2022-03-17 06:10:00|394.8|392.2|395.17|392.57|395.3|392.7|394.8|392.2|0
1647497410000|2022-03-17 06:10:10|395.05|392.45|394.92|392.32|395.05|392.45|394.8|392.2|0
1647497420000|2022-03-17 06:10:20|395.05|392.45|395.05|392.45|395.05|392.45|394.8|392.2|0
1647497430000|2022-03-17 06:10:30|395.3|392.7|394.92|392.32|395.3|392.7|394.92|392.32|0
1647497440000|2022-03-17 06:10:40|394.8|392.2|394.8|392.2|395.17|392.57|394.8|392.2|0
1647497450000|2022-03-17 06:10:50|394.92|392.32|394.05|391.45|394.92|392.32|394.05|391.45|0
1647497460000|2022-03-17 06:11:00|394.17|391.57|395.3|392.7|395.3|392.7|394.17|391.57|0
1647497470000|2022-03-17 06:11:10|395.17|392.57|395.17|392.57|395.42|392.82|395.17|392.57|0
1647497480000|2022-03-17 06:11:20|395.3|392.7|395.17|392.57|395.3|392.7|395.05|392.45|0
1647497490000|2022-03-17 06:11:30|395.3|392.7|395.42|392.82|395.55|392.95|395.3|392.7|0
1647497500000|2022-03-17 06:11:40|395.55|392.95|395.17|392.57|395.55|392.95|395.17|392.57|0
1647497510000|2022-03-17 06:11:50|395.42|392.82|395.3|392.7|395.42|392.82|395.3|392.7|0
1647497520000|2022-03-17 06:12:00|395.17|392.57|395.55|392.95|395.55|392.95|395.17|392.57|0
1647497530000|2022-03-17 06:12:10|395.67|393.07|395.67|393.07|395.8|393.2|395.67|393.07|0
1647497540000|2022-03-17 06:12:20|395.8|393.2|396.05|393.45|396.05|393.45|395.8|393.2|0
1647497550000|2022-03-17 06:12:30|395.92|393.32|396.05|393.45|396.05|393.45|395.92|393.32|0
1647497560000|2022-03-17 06:12:40|395.92|393.32|395.67|393.07|395.92|393.32|395.67|393.07|0
1647497570000|2022-03-17 06:12:50|395.92|393.32|396.67|394.07|396.67|394.07|395.92|393.32|0
1647497580000|2022-03-17 06:13:00|396.92|394.32|397.17|394.57|397.17|394.57|396.92|394.32|0
1647497590000|2022-03-17 06:13:10|397.42|394.82|397.3|394.7|397.42|394.82|397.17|394.57|0
1647497600000|2022-03-17 06:13:20|397.17|394.57|397.17|394.57|397.17|394.57|397.17|394.57|0
1647497610000|2022-03-17 06:13:30|396.92|394.32|396.92|394.32|396.92|394.32|396.92|394.32|0
1647497620000|2022-03-17 06:13:40|396.8|394.2|396.67|394.07|396.8|394.2|396.67|394.07|0
1647497630000|2022-03-17 06:13:50|397.67|395.07|397.17|394.57|397.67|395.07|397.05|394.45|0
1647497640000|2022-03-17 06:14:00|396.92|394.32|396.67|394.07|396.92|394.32|396.67|394.07|0
1647497650000|2022-03-17 06:14:10|396.8|394.2|396.67|394.07|396.8|394.2|396.67|394.07|0
1647497660000|2022-03-17 06:14:20|396.3|393.7|396.17|393.57|396.3|393.7|396.17|393.57|0
1647497670000|2022-03-17 06:14:30|396.42|393.82|396.42|393.82|396.42|393.82|396.3|393.7|0
1647497680000|2022-03-17 06:14:40|396.17|393.57|396.55|393.95|396.55|393.95|396.17|393.57|0
1647497700000|2022-03-17 06:15:00|397.05|394.45|397.05|394.45|397.05|394.45|397.05|394.45|0
1647497710000|2022-03-17 06:15:10|397.42|394.82|397.42|394.82|397.42|394.82|397.3|394.7|0
1647497720000|2022-03-17 06:15:20|397.3|394.7|397.17|394.57|397.3|394.7|397.17|394.57|0
1647497730000|2022-03-17 06:15:30|397.3|394.7|396.8|394.2|397.3|394.7|396.8|394.2|0
1647497740000|2022-03-17 06:15:40|397.17|394.57|397.05|394.45|397.17|394.57|397.05|394.45|0
1647497750000|2022-03-17 06:15:50|397.17|394.57|396.67|394.07|397.17|394.57|396.67|394.07|0
1647497760000|2022-03-17 06:16:00|396.8|394.2|396.42|393.82|396.8|394.2|396.42|393.82|0
1647497770000|2022-03-17 06:16:10|396.55|393.95|396.42|393.82|396.55|393.95|396.42|393.82|0
1647497780000|2022-03-17 06:16:20|396.55|393.95|396.8|394.2|396.8|394.2|396.55|393.95|0
1647497800000|2022-03-17 06:16:40|396.67|394.07|396.67|394.07|396.8|394.2|396.67|394.07|0
1647497810000|2022-03-17 06:16:50|396.42|393.82|396.8|394.2|396.8|394.2|396.42|393.82|0
1647497820000|2022-03-17 06:17:00|396.17|393.57|396.67|394.07|396.67|394.07|396.17|393.57|0
1647497830000|2022-03-17 06:17:10|396.42|393.82|396.8|394.2|396.8|394.2|396.42|393.82|0
1647497840000|2022-03-17 06:17:20|396.67|394.07|396.67|394.07|396.67|394.07|396.67|394.07|0
1647497850000|2022-03-17 06:17:30|396.8|394.2|397.05|394.45|397.05|394.45|396.8|394.2|0
1647497860000|2022-03-17 06:17:40|397.17|394.57|397.42|394.82|397.42|394.82|397.17|394.57|0
1647497880000|2022-03-17 06:18:00|397.55|394.95|397.05|394.45|397.55|394.95|397.05|394.45|0
1647497890000|2022-03-17 06:18:10|397.17|394.57|396.92|394.32|397.17|394.57|396.92|394.32|0
1647497900000|2022-03-17 06:18:20|396.42|393.82|396.67|394.07|396.67|394.07|396.42|393.82|0
1647497910000|2022-03-17 06:18:30|396.8|394.2|397.05|394.45|397.05|394.45|396.8|394.2|0
1647497920000|2022-03-17 06:18:40|396.92|394.32|396.3|393.7|396.92|394.32|396.17|393.57|0
1647497930000|2022-03-17 06:18:50|396.05|393.45|395.8|393.2|396.05|393.45|395.8|393.2|0
1647497940000|2022-03-17 06:19:00|396.42|393.82|396.67|394.07|396.67|394.07|396.42|393.82|0
1647497950000|2022-03-17 06:19:10|395.92|393.32|396.17|393.57|396.17|393.57|395.92|393.32|0
1647497960000|2022-03-17 06:19:20|396.05|393.45|396.3|393.7|396.3|393.7|396.05|393.45|0
1647497970000|2022-03-17 06:19:30|395.8|393.2|395.67|393.07|395.8|393.2|395.67|393.07|0
1647497980000|2022-03-17 06:19:40|395.55|392.95|395.55|392.95|395.55|392.95|395.55|392.95|0
1647497990000|2022-03-17 06:19:50|395.67|393.07|395.8|393.2|395.8|393.2|395.67|393.07|0
1647498000000|2022-03-17 06:20:00|395.67|393.07|395.8|393.2|395.8|393.2|395.67|393.07|0
1647498010000|2022-03-17 06:20:10|395.67|393.07|395.92|393.32|395.92|393.32|395.67|393.07|0
1647498030000|2022-03-17 06:20:30|396.17|393.57|395.92|393.32|396.17|393.57|395.92|393.32|0
1647498040000|2022-03-17 06:20:40|395.8|393.2|395.42|392.82|395.8|393.2|395.42|392.82|0
1647498050000|2022-03-17 06:20:50|394.42|391.82|393.8|391.2|394.42|391.82|393.8|391.2|0
1647498060000|2022-03-17 06:21:00|393.92|391.32|394.42|391.82|394.42|391.82|393.92|391.32|0
1647498070000|2022-03-17 06:21:10|394.55|391.95|394.8|392.2|394.92|392.32|394.55|391.95|0
1647498080000|2022-03-17 06:21:20|395.05|392.45|395.42|392.82|395.67|393.07|395.05|392.45|0
1647498090000|2022-03-17 06:21:30|395.67|393.07|395.67|393.07|395.92|393.32|395.67|393.07|0
1647498100000|2022-03-17 06:21:40|396.05|393.45|395.67|393.07|396.05|393.45|395.67|393.07|0
1647498110000|2022-03-17 06:21:50|395.55|392.95|395.67|393.07|395.67|393.07|395.55|392.95|0
1647498120000|2022-03-17 06:22:00|396.05|393.45|395.92|393.32|396.05|393.45|395.8|393.2|0
1647498130000|2022-03-17 06:22:10|396.17|393.57|396.42|393.82|396.42|393.82|396.17|393.57|0
1647498140000|2022-03-17 06:22:20|396.3|393.7|396.05|393.45|396.3|393.7|396.05|393.45|0
1647498150000|2022-03-17 06:22:30|396.17|393.57|396.55|393.95|396.55|393.95|396.17|393.57|0
1647498160000|2022-03-17 06:22:40|396.42|393.82|396.42|393.82|396.42|393.82|396.3|393.7|0
1647498170000|2022-03-17 06:22:50|396.55|393.95|395.92|393.32|396.55|393.95|395.92|393.32|0
1647498180000|2022-03-17 06:23:00|395.3|392.7|395.42|392.82|395.42|392.82|395.3|392.7|0
1647498190000|2022-03-17 06:23:10|395.3|392.7|395.05|392.45|395.3|392.7|395.05|392.45|0
1647498200000|2022-03-17 06:23:20|395.17|392.57|395.17|392.57|395.17|392.57|395.05|392.45|0
1647498210000|2022-03-17 06:23:30|394.42|391.82|394.05|391.45|394.42|391.82|394.05|391.45|0
1647498220000|2022-03-17 06:23:40|394.17|391.57|393.8|391.2|394.17|391.57|393.67|391.07|0
1647498230000|2022-03-17 06:23:50|394.17|391.57|393.92|391.32|394.17|391.57|393.92|391.32|0
1647498240000|2022-03-17 06:24:00|394.17|391.57|394.17|391.57|394.17|391.57|394.17|391.57|0
1647498250000|2022-03-17 06:24:10|394.05|391.45|394.05|391.45|394.17|391.57|394.05|391.45|0
1647498260000|2022-03-17 06:24:20|393.92|391.32|394.17|391.57|394.17|391.57|393.92|391.32|0
1647498270000|2022-03-17 06:24:30|393.92|391.32|394.17|391.57|394.17|391.57|393.92|391.32|0
1647498280000|2022-03-17 06:24:40|394.05|391.45|393.67|391.07|394.05|391.45|393.67|391.07|0
1647498290000|2022-03-17 06:24:50|392.42|389.82|391.92|389.32|392.42|389.82|391.92|389.32|0
1647498300000|2022-03-17 06:25:00|392.42|389.82|391.92|389.32|392.42|389.82|391.92|389.32|0
1647498310000|2022-03-17 06:25:10|392.42|389.82|392.42|389.82|392.67|390.07|392.42|389.82|0
1647498320000|2022-03-17 06:25:20|393.42|390.82|393.42|390.82|393.42|390.82|393.3|390.7|0
1647498330000|2022-03-17 06:25:30|393.17|390.57|393.67|391.07|393.92|391.32|393.17|390.57|0
1647498340000|2022-03-17 06:25:40|393.92|391.32|393.55|390.95|393.92|391.32|393.55|390.95|0
1647498350000|2022-03-17 06:25:50|393.3|390.7|393.42|390.82|393.42|390.82|393.3|390.7|0
1647498360000|2022-03-17 06:26:00|393.67|391.07|393.67|391.07|393.67|391.07|393.67|391.07|0
1647498370000|2022-03-17 06:26:10|393.55|390.95|393.42|390.82|393.55|390.95|393.42|390.82|0
1647498380000|2022-03-17 06:26:20|393.3|390.7|393.42|390.82|393.42|390.82|393.3|390.7|0
1647498390000|2022-03-17 06:26:30|393.55|390.95|393.17|390.57|393.55|390.95|393.05|390.45|0
1647498400000|2022-03-17 06:26:40|393.3|390.7|393.55|390.95|393.55|390.95|393.17|390.57|0
1647498410000|2022-03-17 06:26:50|393.67|391.07|393.67|391.07|393.67|391.07|393.67|391.07|0
1647498420000|2022-03-17 06:27:00|393.92|391.32|393.92|391.32|393.92|391.32|393.67|391.07|0
1647498430000|2022-03-17 06:27:10|393.67|391.07|393.67|391.07|393.67|391.07|393.67|391.07|0
1647498440000|2022-03-17 06:27:20|393.55|390.95|393.67|391.07|393.67|391.07|393.55|390.95|0
1647498450000|2022-03-17 06:27:30|393.55|390.95|393.8|391.2|393.8|391.2|393.55|390.95|0
1647498460000|2022-03-17 06:27:40|394.05|391.45|393.67|391.07|394.17|391.57|393.67|391.07|0
1647498470000|2022-03-17 06:27:50|393.42|390.82|393.42|390.82|393.42|390.82|393.42|390.82|0
1647498480000|2022-03-17 06:28:00|392.8|390.2|392.92|390.32|392.92|390.32|392.8|390.2|0
1647498490000|2022-03-17 06:28:10|392.8|390.2|392.92|390.32|392.92|390.32|392.8|390.2|0
1647498500000|2022-03-17 06:28:20|393.05|390.45|392.92|390.32|393.17|390.57|392.92|390.32|0
1647498510000|2022-03-17 06:28:30|392.67|390.07|392.8|390.2|392.8|390.2|392.67|390.07|0
1647498520000|2022-03-17 06:28:40|392.67|390.07|392.92|390.32|392.92|390.32|392.67|390.07|0
1647498530000|2022-03-17 06:28:50|392.8|390.2|392.17|389.57|392.8|390.2|392.17|389.57|0
1647498540000|2022-03-17 06:29:00|391.8|389.2|391.8|389.2|391.8|389.2|391.67|389.07|0
1647498550000|2022-03-17 06:29:10|391.67|389.07|392.3|389.7|392.3|389.7|391.67|389.07|0
1647498560000|2022-03-17 06:29:20|392.17|389.57|392.17|389.57|392.42|389.82|392.17|389.57|0
1647498570000|2022-03-17 06:29:30|392.67|390.07|392.17|389.57|392.67|390.07|392.17|389.57|0
1647498580000|2022-03-17 06:29:40|392.3|389.7|392.67|390.07|392.67|390.07|392.3|389.7|0
1647498590000|2022-03-17 06:29:50|392.92|390.32|392.67|390.07|392.92|390.32|392.67|390.07|0
1647498600000|2022-03-17 06:30:00|392.3|389.7|392.42|389.82|392.42|389.82|392.3|389.7|0
1647498610000|2022-03-17 06:30:10|392.67|390.07|392.92|390.32|392.92|390.32|392.67|390.07|0
1647498620000|2022-03-17 06:30:20|393.05|390.45|393.05|390.45|393.05|390.45|392.92|390.32|0
1647498630000|2022-03-17 06:30:30|393.17|390.57|393.42|390.82|393.42|390.82|393.17|390.57|0
1647498640000|2022-03-17 06:30:40|393.8|391.2|394.17|391.57|394.17|391.57|393.8|391.2|0
1647498650000|2022-03-17 06:30:50|394.3|391.7|394.3|391.7|394.3|391.7|394.3|391.7|0
1647498660000|2022-03-17 06:31:00|394.42|391.82|394.8|392.2|394.8|392.2|394.42|391.82|0
1647498670000|2022-03-17 06:31:10|394.92|392.32|394.92|392.32|395.17|392.57|394.92|392.32|0
1647498680000|2022-03-17 06:31:20|394.67|392.07|394.67|392.07|394.67|392.07|394.67|392.07|0
1647498690000|2022-03-17 06:31:30|394.55|391.95|394.05|391.45|394.55|391.95|394.05|391.45|0
1647498700000|2022-03-17 06:31:40|394.42|391.82|394.67|392.07|394.67|392.07|394.42|391.82|0
1647498710000|2022-03-17 06:31:50|394.42|391.82|394.42|391.82|394.8|392.2|394.42|391.82|0
1647498720000|2022-03-17 06:32:00|394.55|391.95|394.55|391.95|394.55|391.95|394.42|391.82|0
1647498730000|2022-03-17 06:32:10|394.3|391.7|394.67|392.07|394.67|392.07|394.3|391.7|0
1647498750000|2022-03-17 06:32:30|394.8|392.2|394.8|392.2|394.92|392.32|394.8|392.2|0
1647498760000|2022-03-17 06:32:40|394.92|392.32|394.67|392.07|394.92|392.32|394.67|392.07|0
1647498770000|2022-03-17 06:32:50|394.55|391.95|394.8|392.2|394.8|392.2|394.55|391.95|0
1647498780000|2022-03-17 06:33:00|394.67|392.07|394.55|391.95|394.67|392.07|394.55|391.95|0
1647498790000|2022-03-17 06:33:10|394.67|392.07|394.67|392.07|394.67|392.07|394.42|391.82|0
1647498810000|2022-03-17 06:33:30|394.42|391.82|394.67|392.07|394.67|392.07|394.42|391.82|0
1647498820000|2022-03-17 06:33:40|394.55|391.95|392.55|389.95|394.55|391.95|392.42|389.82|0
1647498830000|2022-03-17 06:33:50|392.42|389.82|392.67|390.07|392.67|390.07|392.42|389.82|0
1647498840000|2022-03-17 06:34:00|392.3|389.7|393.05|390.45|393.05|390.45|392.3|389.7|0
1647498850000|2022-03-17 06:34:10|392.92|390.32|392.55|389.95|392.92|390.32|392.55|389.95|0
1647498860000|2022-03-17 06:34:20|392.42|389.82|392.3|389.7|392.55|389.95|392.3|389.7|0
1647498870000|2022-03-17 06:34:30|392.17|389.57|392.42|389.82|392.42|389.82|392.17|389.57|0
1647498880000|2022-03-17 06:34:40|392.67|390.07|392.05|389.45|392.67|390.07|392.05|389.45|0
1647498890000|2022-03-17 06:34:50|391.92|389.32|392.3|389.7|392.3|389.7|391.92|389.32|0
1647498900000|2022-03-17 06:35:00|392.55|389.95|391.8|389.2|392.67|390.07|391.8|389.2|0
1647498910000|2022-03-17 06:35:10|392.05|389.45|391.8|389.2|392.05|389.45|391.8|389.2|0
1647498920000|2022-03-17 06:35:20|391.67|389.07|391.55|388.95|391.67|389.07|391.55|388.95|0
1647498930000|2022-03-17 06:35:30|391.17|388.57|391.55|388.95|391.55|388.95|391.17|388.57|0
1647498940000|2022-03-17 06:35:40|391.17|388.57|391.17|388.57|391.3|388.7|391.17|388.57|0
1647498950000|2022-03-17 06:35:50|391.67|389.07|391.8|389.2|391.8|389.2|391.67|389.07|0
1647498970000|2022-03-17 06:36:10|391.92|389.32|391.92|389.32|392.05|389.45|391.92|389.32|0
1647498980000|2022-03-17 06:36:20|392.05|389.45|391.3|388.7|392.05|389.45|391.3|388.7|0
1647498990000|2022-03-17 06:36:30|391.42|388.82|391.42|388.82|391.42|388.82|391.42|388.82|0
1647499010000|2022-03-17 06:36:50|391.67|389.07|391.42|388.82|391.67|389.07|391.42|388.82|0
1647499030000|2022-03-17 06:37:10|391.67|389.07|391.42|388.82|391.67|389.07|391.42|388.82|0
1647499040000|2022-03-17 06:37:20|391.55|388.95|391.55|388.95|391.55|388.95|391.55|388.95|0
1647499050000|2022-03-17 06:37:30|391.8|389.2|391.92|389.32|391.92|389.32|391.8|389.2|0
1647499060000|2022-03-17 06:37:40|392.05|389.45|392.05|389.45|392.05|389.45|392.05|389.45|0
1647499070000|2022-03-17 06:37:50|391.92|389.32|391.92|389.32|391.92|389.32|391.92|389.32|0
1647499080000|2022-03-17 06:38:00|391.8|389.2|391.67|389.07|391.8|389.2|391.67|389.07|0
1647499090000|2022-03-17 06:38:10|391.42|388.82|391.3|388.7|391.42|388.82|391.3|388.7|0
1647499100000|2022-03-17 06:38:20|391.67|389.07|391.8|389.2|391.8|389.2|391.67|389.07|0
1647499110000|2022-03-17 06:38:30|391.67|389.07|391.67|389.07|391.8|389.2|391.67|389.07|0
1647499120000|2022-03-17 06:38:40|391.55|388.95|391.55|388.95|391.55|388.95|391.55|388.95|0
1647499130000|2022-03-17 06:38:50|391.67|389.07|391.17|388.57|391.8|389.2|391.17|388.57|0
1647499140000|2022-03-17 06:39:00|391.05|388.45|391.17|388.57|391.42|388.82|391.05|388.45|0
1647499150000|2022-03-17 06:39:10|391.05|388.45|391.05|388.45|391.17|388.57|391.05|388.45|0
1647499160000|2022-03-17 06:39:20|390.92|388.32|391.05|388.45|391.05|388.45|390.92|388.32|0
1647499170000|2022-03-17 06:39:30|390.92|388.32|391.05|388.45|391.05|388.45|390.92|388.32|0
1647499180000|2022-03-17 06:39:40|390.92|388.32|391.42|388.82|391.42|388.82|390.92|388.32|0
1647499190000|2022-03-17 06:39:50|391.3|388.7|391.55|388.95|391.55|388.95|391.3|388.7|0
1647499200000|2022-03-17 06:40:00|391.67|389.07|391.67|389.07|391.67|389.07|391.55|388.95|0
1647499210000|2022-03-17 06:40:10|391.42|388.82|391.42|388.82|391.42|388.82|391.42|388.82|0
1647499220000|2022-03-17 06:40:20|391.3|388.7|391.3|388.7|391.3|388.7|391.3|388.7|0
1647499230000|2022-03-17 06:40:30|391.05|388.45|391.17|388.57|391.17|388.57|391.05|388.45|0
1647499240000|2022-03-17 06:40:40|391.3|388.7|390.67|388.07|391.3|388.7|390.67|388.07|0
1647499260000|2022-03-17 06:41:00|390.42|387.82|390.92|388.32|390.92|388.32|390.17|387.57|0
1647499270000|2022-03-17 06:41:10|390.8|388.2|391.17|388.57|391.17|388.57|390.8|388.2|0
1647499280000|2022-03-17 06:41:20|391.42|388.82|390.67|388.07|391.42|388.82|390.67|388.07|0
1647499290000|2022-03-17 06:41:30|390.42|387.82|390.3|387.7|390.42|387.82|390.3|387.7|0
1647499300000|2022-03-17 06:41:40|390.17|387.57|389.92|387.32|390.3|387.7|389.92|387.32|0
1647499310000|2022-03-17 06:41:50|388.05|385.45|387.92|385.32|388.17|385.57|387.92|385.32|0
1647499320000|2022-03-17 06:42:00|387.42|384.82|388.05|385.45|388.05|385.45|387.42|384.82|0
1647499330000|2022-03-17 06:42:10|388.3|385.7|389.17|386.57|389.42|386.82|388.3|385.7|0
1647499340000|2022-03-17 06:42:20|389.92|387.32|390.42|387.82|390.42|387.82|389.92|387.32|0
1647499350000|2022-03-17 06:42:30|390.3|387.7|390.17|387.57|390.3|387.7|390.17|387.57|0
1647499360000|2022-03-17 06:42:40|390.3|387.7|390.17|387.57|390.42|387.82|390.17|387.57|0
1647499370000|2022-03-17 06:42:50|389.42|386.82|389.55|386.95|389.55|386.95|389.42|386.82|0
1647499380000|2022-03-17 06:43:00|389.42|386.82|388.92|386.32|389.42|386.82|388.92|386.32|0
1647499390000|2022-03-17 06:43:10|388.8|386.2|389.05|386.45|389.05|386.45|388.8|386.2|0
1647499400000|2022-03-17 06:43:20|389.17|386.57|389.05|386.45|389.17|386.57|389.05|386.45|0
1647499410000|2022-03-17 06:43:30|388.92|386.32|388.92|386.32|389.42|386.82|388.8|386.2|0
1647499420000|2022-03-17 06:43:40|389.05|386.45|389.05|386.45|389.05|386.45|388.92|386.32|0
1647499430000|2022-03-17 06:43:50|389.42|386.82|389.05|386.45|389.42|386.82|389.05|386.45|0
1647499440000|2022-03-17 06:44:00|389.17|386.57|389.55|386.95|389.55|386.95|389.17|386.57|0
1647499450000|2022-03-17 06:44:10|388.92|386.32|388.67|386.07|388.92|386.32|388.67|386.07|0
1647499460000|2022-03-17 06:44:20|388.8|386.2|388.92|386.32|389.05|386.45|388.8|386.2|0
1647499470000|2022-03-17 06:44:30|389.05|386.45|389.05|386.45|389.17|386.57|389.05|386.45|0
1647499480000|2022-03-17 06:44:40|388.92|386.32|388.67|386.07|388.92|386.32|388.67|386.07|0
1647499490000|2022-03-17 06:44:50|388.8|386.2|389.55|386.95|389.55|386.95|388.8|386.2|0
1647499500000|2022-03-17 06:45:00|389.42|386.82|389.55|386.95|389.55|386.95|389.42|386.82|0
1647499510000|2022-03-17 06:45:10|389.3|386.7|389.05|386.45|389.3|386.7|389.05|386.45|0
1647499520000|2022-03-17 06:45:20|389.17|386.57|388.92|386.32|389.17|386.57|388.92|386.32|0
1647499530000|2022-03-17 06:45:30|389.05|386.45|389.05|386.45|389.05|386.45|388.8|386.2|0
1647499540000|2022-03-17 06:45:40|388.92|386.32|389.17|386.57|389.42|386.82|388.92|386.32|0
1647499550000|2022-03-17 06:45:50|389.42|386.82|389.3|386.7|389.42|386.82|389.3|386.7|0
1647499560000|2022-03-17 06:46:00|389.05|386.45|389.3|386.7|389.3|386.7|389.05|386.45|0
1647499570000|2022-03-17 06:46:10|388.8|386.2|388.92|386.32|388.92|386.32|388.8|386.2|0
1647499580000|2022-03-17 06:46:20|389.05|386.45|389.17|386.57|389.3|386.7|389.05|386.45|0
1647499590000|2022-03-17 06:46:30|389.3|386.7|389.05|386.45|389.3|386.7|389.05|386.45|0
1647499600000|2022-03-17 06:46:40|389.17|386.57|389.17|386.57|389.3|386.7|389.17|386.57|0
1647499610000|2022-03-17 06:46:50|389.3|386.7|389.3|386.7|389.3|386.7|389.3|386.7|0
1647499620000|2022-03-17 06:47:00|389.42|386.82|389.55|386.95|389.55|386.95|389.42|386.82|0
1647499630000|2022-03-17 06:47:10|389.67|387.07|389.92|387.32|389.92|387.32|389.67|387.07|0
1647499640000|2022-03-17 06:47:20|390.17|387.57|390.3|387.7|390.55|387.95|390.17|387.57|0
1647499650000|2022-03-17 06:47:30|390.17|387.57|390.17|387.57|390.3|387.7|390.17|387.57|0
1647499660000|2022-03-17 06:47:40|389.92|387.32|389.42|386.82|389.92|387.32|389.42|386.82|0
1647499670000|2022-03-17 06:47:50|389.55|386.95|389.67|387.07|389.67|387.07|389.55|386.95|0
1647499680000|2022-03-17 06:48:00|389.8|387.2|389.8|387.2|389.8|387.2|389.8|387.2|0
1647499690000|2022-03-17 06:48:10|389.3|386.7|388.92|386.32|389.3|386.7|388.92|386.32|0
1647499700000|2022-03-17 06:48:20|389.05|386.45|389.05|386.45|389.05|386.45|389.05|386.45|0
1647499710000|2022-03-17 06:48:30|388.8|386.2|389.17|386.57|389.17|386.57|388.8|386.2|0
1647499720000|2022-03-17 06:48:40|389.05|386.45|388.8|386.2|389.05|386.45|388.8|386.2|0
1647499730000|2022-03-17 06:48:50|388.67|386.07|388.8|386.2|388.92|386.32|388.67|386.07|0
1647499740000|2022-03-17 06:49:00|388.92|386.32|388.8|386.2|388.92|386.32|388.8|386.2|0
1647499750000|2022-03-17 06:49:10|389.05|386.45|389.05|386.45|389.17|386.57|389.05|386.45|0
1647499760000|2022-03-17 06:49:20|389.17|386.57|388.67|386.07|389.17|386.57|388.67|386.07|0
1647499770000|2022-03-17 06:49:30|388.8|386.2|388.67|386.07|388.8|386.2|388.67|386.07|0
1647499780000|2022-03-17 06:49:40|388.8|386.2|388.92|386.32|388.92|386.32|388.8|386.2|0
1647499790000|2022-03-17 06:49:50|388.67|386.07|388.42|385.82|388.8|386.2|388.42|385.82|0
1647499800000|2022-03-17 06:50:00|388.55|385.95|388.05|385.45|388.55|385.95|388.05|385.45|0
1647499810000|2022-03-17 06:50:10|388.3|385.7|388.3|385.7|388.3|385.7|388.17|385.57|0
1647499820000|2022-03-17 06:50:20|388.17|385.57|388.3|385.7|388.3|385.7|388.17|385.57|0
1647499830000|2022-03-17 06:50:30|388.17|385.57|387.92|385.32|388.17|385.57|387.92|385.32|0
1647499840000|2022-03-17 06:50:40|388.05|385.45|387.8|385.2|388.17|385.57|387.8|385.2|0
1647499850000|2022-03-17 06:50:50|387.92|385.32|387.55|384.95|387.92|385.32|387.55|384.95|0
1647499860000|2022-03-17 06:51:00|387.42|384.82|388.42|385.82|388.42|385.82|387.42|384.82|0
1647499870000|2022-03-17 06:51:10|388.55|385.95|388.42|385.82|388.55|385.95|388.42|385.82|0
1647499880000|2022-03-17 06:51:20|388.67|386.07|388.55|385.95|388.67|386.07|388.42|385.82|0
1647499890000|2022-03-17 06:51:30|388.42|385.82|388.42|385.82|388.42|385.82|388.42|385.82|0
1647499900000|2022-03-17 06:51:40|388.55|385.95|388.55|385.95|388.55|385.95|388.55|385.95|0
1647499910000|2022-03-17 06:51:50|388.67|386.07|388.92|386.32|388.92|386.32|388.67|386.07|0
1647499920000|2022-03-17 06:52:00|389.17|386.57|388.67|386.07|389.17|386.57|388.67|386.07|0
1647499930000|2022-03-17 06:52:10|388.42|385.82|388.05|385.45|388.42|385.82|388.05|385.45|0
1647499940000|2022-03-17 06:52:20|388.42|385.82|388.55|385.95|388.55|385.95|388.42|385.82|0
1647499950000|2022-03-17 06:52:30|388.42|385.82|388.05|385.45|388.42|385.82|387.92|385.32|0
1647499960000|2022-03-17 06:52:40|387.92|385.32|387.8|385.2|387.92|385.32|387.67|385.07|0
1647499970000|2022-03-17 06:52:50|387.92|385.32|387.92|385.32|387.92|385.32|387.67|385.07|0
1647499980000|2022-03-17 06:53:00|387.42|384.82|387.55|384.95|387.55|384.95|387.42|384.82|0
1647499990000|2022-03-17 06:53:10|387.67|385.07|387.17|384.57|387.67|385.07|387.17|384.57|0
1647500000000|2022-03-17 06:53:20|386.92|384.32|386.8|384.2|386.92|384.32|386.8|384.2|0
1647500010000|2022-03-17 06:53:30|387.05|384.45|387.3|384.7|387.3|384.7|387.05|384.45|0
1647500020000|2022-03-17 06:53:40|387.17|384.57|387.05|384.45|387.3|384.7|387.05|384.45|0
1647500030000|2022-03-17 06:53:50|386.92|384.32|387.17|384.57|387.17|384.57|386.92|384.32|0
1647500040000|2022-03-17 06:54:00|387.3|384.7|387.17|384.57|387.42|384.82|387.17|384.57|0
1647500050000|2022-03-17 06:54:10|387.67|385.07|387.67|385.07|387.67|385.07|387.67|385.07|0
1647500070000|2022-03-17 06:54:30|387.55|384.95|388.05|385.45|388.05|385.45|387.3|384.7|0
1647500080000|2022-03-17 06:54:40|387.8|385.2|388.05|385.45|388.05|385.45|387.8|385.2|0
1647500090000|2022-03-17 06:54:50|387.92|385.32|388.42|385.82|388.42|385.82|387.92|385.32|0
1647500100000|2022-03-17 06:55:00|388.17|385.57|388.55|385.95|388.55|385.95|388.17|385.57|0
1647500110000|2022-03-17 06:55:10|388.42|385.82|388.17|385.57|388.55|385.95|388.17|385.57|0
1647500120000|2022-03-17 06:55:20|388.3|385.7|388.3|385.7|388.3|385.7|388.17|385.57|0
1647500130000|2022-03-17 06:55:30|388.05|385.45|388.05|385.45|388.05|385.45|387.8|385.2|0
1647500140000|2022-03-17 06:55:40|387.67|385.07|387.05|384.45|387.67|385.07|387.05|384.45|0
1647500150000|2022-03-17 06:55:50|384.3|381.7|384.17|381.57|384.3|381.7|383.92|381.32|0
1647500160000|2022-03-17 06:56:00|384.42|381.82|384.3|381.7|384.67|382.07|384.3|381.7|0
1647500170000|2022-03-17 06:56:10|384.42|381.82|384.42|381.82|384.67|382.07|384.42|381.82|0
1647500180000|2022-03-17 06:56:20|384.17|381.57|384.17|381.57|384.17|381.57|383.92|381.32|0
1647500190000|2022-03-17 06:56:30|384.55|381.95|384.55|381.95|384.55|381.95|384.42|381.82|0
1647500200000|2022-03-17 06:56:40|384.42|381.82|384.17|381.57|384.42|381.82|383.92|381.32|0
1647500210000|2022-03-17 06:56:50|384.8|382.2|385.3|382.7|385.42|382.82|384.8|382.2|0
1647500220000|2022-03-17 06:57:00|385.67|383.07|385.67|383.07|385.67|383.07|385.67|383.07|0
1647500230000|2022-03-17 06:57:10|385.8|383.2|385.92|383.32|385.92|383.32|385.8|383.2|0
1647500240000|2022-03-17 06:57:20|386.3|383.7|387.17|384.57|387.17|384.57|386.3|383.7|0
1647500250000|2022-03-17 06:57:30|387.3|384.7|387.55|384.95|387.55|384.95|387.17|384.57|0
1647500260000|2022-03-17 06:57:40|387.42|384.82|387.42|384.82|387.92|385.32|387.42|384.82|0
1647500270000|2022-03-17 06:57:50|387.55|384.95|387.55|384.95|387.55|384.95|387.55|384.95|0
1647500280000|2022-03-17 06:58:00|387.8|385.2|387.67|385.07|387.8|385.2|387.55|384.95|0
1647500290000|2022-03-17 06:58:10|386.92|384.32|386.05|383.45|387.05|384.45|386.05|383.45|0
1647500300000|2022-03-17 06:58:20|385.67|383.07|385.05|382.45|385.67|383.07|385.05|382.45|0
1647500310000|2022-03-17 06:58:30|384.8|382.2|385.92|383.32|385.92|383.32|384.8|382.2|0
1647500330000|2022-03-17 06:58:50|386.17|383.57|385.8|383.2|386.17|383.57|385.8|383.2|0
1647500340000|2022-03-17 06:59:00|385.67|383.07|385.67|383.07|385.8|383.2|385.67|383.07|0
1647500350000|2022-03-17 06:59:10|386.17|383.57|386.17|383.57|386.17|383.57|386.17|383.57|0
1647500360000|2022-03-17 06:59:20|385.92|383.32|385.67|383.07|385.92|383.32|385.67|383.07|0
1647500370000|2022-03-17 06:59:30|385.92|383.32|386.17|383.57|386.3|383.7|385.92|383.32|0
1647500380000|2022-03-17 06:59:40|386.05|383.45|386.05|383.45|386.05|383.45|386.05|383.45|0
1647500390000|2022-03-17 06:59:50|385.67|383.07|385.67|383.07|385.67|383.07|385.67|383.07|0
1647500400000|2022-03-17 07:00:00|385.3|382.7|385.05|382.45|385.3|382.7|384.92|382.32|0
1647500410000|2022-03-17 07:00:10|385.17|382.57|385.17|382.57|385.17|382.57|385.17|382.57|0
1647500420000|2022-03-17 07:00:20|384.67|382.07|384.92|382.32|384.92|382.32|384.67|382.07|0
1647500430000|2022-03-17 07:00:30|385.42|382.82|385.67|383.07|385.67|383.07|385.42|382.82|0
1647500440000|2022-03-17 07:00:40|385.42|382.82|385.17|382.57|385.42|382.82|385.17|382.57|0
1647500450000|2022-03-17 07:00:50|385.42|382.82|385.17|382.57|385.42|382.82|385.17|382.57|0
1647500460000|2022-03-17 07:01:00|385.42|382.82|386.17|383.57|386.17|383.57|385.42|382.82|0
1647500470000|2022-03-17 07:01:10|385.92|383.32|386.92|384.32|386.92|384.32|385.92|383.32|0
1647500480000|2022-03-17 07:01:20|387.05|384.45|387.55|384.95|387.55|384.95|387.05|384.45|0
1647500490000|2022-03-17 07:01:30|387.92|385.32|388.17|385.57|388.17|385.57|387.92|385.32|0
1647500500000|2022-03-17 07:01:40|388.67|386.07|387.92|385.32|388.67|386.07|387.92|385.32|0
1647500510000|2022-03-17 07:01:50|388.3|385.7|388.3|385.7|388.42|385.82|388.3|385.7|0
1647500520000|2022-03-17 07:02:00|388.42|385.82|388.8|386.2|388.92|386.32|388.42|385.82|0
1647500530000|2022-03-17 07:02:10|388.67|386.07|388.3|385.7|388.67|386.07|388.17|385.57|0
1647500540000|2022-03-17 07:02:20|387.67|385.07|386.92|384.32|387.67|385.07|386.92|384.32|0
1647500550000|2022-03-17 07:02:30|387.67|385.07|387.3|384.7|387.67|385.07|387.17|384.57|0
1647500560000|2022-03-17 07:02:40|386.92|384.32|386.92|384.32|387.05|384.45|386.92|384.32|0
1647500570000|2022-03-17 07:02:50|386.67|384.07|386.67|384.07|386.67|384.07|386.67|384.07|0
1647500580000|2022-03-17 07:03:00|386.8|384.2|386.17|383.57|386.92|384.32|386.17|383.57|0
1647500590000|2022-03-17 07:03:10|386.42|383.82|386.42|383.82|386.42|383.82|386.3|383.7|0
1647500600000|2022-03-17 07:03:20|386.67|384.07|386.67|384.07|386.67|384.07|386.67|384.07|0
1647500610000|2022-03-17 07:03:30|387.17|384.57|387.42|384.82|387.42|384.82|387.17|384.57|0
1647500620000|2022-03-17 07:03:40|387.67|385.07|389.17|386.57|389.17|386.57|387.67|385.07|0
1647500630000|2022-03-17 07:03:50|388.92|386.32|388.92|386.32|388.92|386.32|388.92|386.32|0
1647500640000|2022-03-17 07:04:00|388.42|385.82|387.92|385.32|388.42|385.82|387.92|385.32|0
1647500650000|2022-03-17 07:04:10|388.42|385.82|388.17|385.57|388.42|385.82|388.17|385.57|0
1647500660000|2022-03-17 07:04:20|387.92|385.32|387.42|384.82|387.92|385.32|387.42|384.82|0
1647500670000|2022-03-17 07:04:30|387.3|384.7|386.92|384.32|387.3|384.7|386.92|384.32|0
1647500680000|2022-03-17 07:04:40|386.67|384.07|385.92|383.32|386.67|384.07|385.92|383.32|0
1647500690000|2022-03-17 07:04:50|385.42|382.82|384.67|382.07|385.42|382.82|384.67|382.07|0
1647500700000|2022-03-17 07:05:00|384.47|382.27|383.97|381.77|384.47|382.27|383.97|381.77|0
1647500720000|2022-03-17 07:05:20|383.85|381.65|383.97|381.77|383.97|381.77|383.72|381.52|0
1647500730000|2022-03-17 07:05:30|383.47|381.27|383.72|381.52|383.72|381.52|383.47|381.27|0
1647500750000|2022-03-17 07:05:50|383.22|381.02|382.97|380.77|383.35|381.15|382.97|380.77|0
1647500760000|2022-03-17 07:06:00|383.22|381.02|383.1|380.9|383.22|381.02|383.1|380.9|0
1647500770000|2022-03-17 07:06:10|383.22|381.02|381.97|379.77|383.22|381.02|381.97|379.77|0
1647500780000|2022-03-17 07:06:20|381.72|379.52|381.35|379.15|381.72|379.52|381.22|379.02|0
1647500790000|2022-03-17 07:06:30|381.72|379.52|381.22|379.02|381.72|379.52|381.22|379.02|0
1647500800000|2022-03-17 07:06:40|380.85|378.65|380.97|378.77|380.97|378.77|380.85|378.65|0
1647500810000|2022-03-17 07:06:50|381.22|379.02|381.47|379.27|381.47|379.27|381.22|379.02|0
1647500820000|2022-03-17 07:07:00|381.72|379.52|381.6|379.4|381.72|379.52|381.6|379.4|0
1647500830000|2022-03-17 07:07:10|381.72|379.52|381.72|379.52|381.72|379.52|381.47|379.27|0
1647500840000|2022-03-17 07:07:20|381.97|379.77|381.22|379.02|381.97|379.77|381.22|379.02|0
1647500850000|2022-03-17 07:07:30|380.97|378.77|381.22|379.02|381.22|379.02|380.97|378.77|0
1647500860000|2022-03-17 07:07:40|381.35|379.15|379.97|377.77|381.35|379.15|379.97|377.77|0
1647500870000|2022-03-17 07:07:50|379.72|377.52|379.72|377.52|379.72|377.52|379.72|377.52|0
1647500880000|2022-03-17 07:08:00|379.47|377.27|379.47|377.27|379.72|377.52|379.47|377.27|0
1647500890000|2022-03-17 07:08:10|379.22|377.02|379.97|377.77|379.97|377.77|379.22|377.02|0
1647500900000|2022-03-17 07:08:20|380.22|378.02|380.22|378.02|380.22|378.02|380.22|378.02|0
1647500910000|2022-03-17 07:08:30|380.1|377.9|380.1|377.9|380.1|377.9|380.1|377.9|0
1647500920000|2022-03-17 07:08:40|379.97|377.77|380.22|378.02|380.22|378.02|379.97|377.77|0
1647500930000|2022-03-17 07:08:50|379.97|377.77|380.22|378.02|380.22|378.02|379.97|377.77|0
1647500940000|2022-03-17 07:09:00|380.47|378.27|380.47|378.27|380.47|378.27|380.47|378.27|0
1647500950000|2022-03-17 07:09:10|380.35|378.15|380.47|378.27|380.47|378.27|380.22|378.02|0
1647500960000|2022-03-17 07:09:20|380.22|378.02|379.97|377.77|380.22|378.02|379.97|377.77|0
1647500970000|2022-03-17 07:09:30|379.72|377.52|379.72|377.52|379.72|377.52|379.72|377.52|0
1647500980000|2022-03-17 07:09:40|380.22|378.02|380.22|378.02|380.22|378.02|380.22|378.02|0
1647501000000|2022-03-17 07:10:00|380.1|377.9|381.22|379.02|381.22|379.02|380.1|377.9|0
1647501010000|2022-03-17 07:10:10|380.97|378.77|381.72|379.52|381.72|379.52|380.97|378.77|0
1647501020000|2022-03-17 07:10:20|381.85|379.65|381.47|379.27|381.85|379.65|381.47|379.27|0
1647501030000|2022-03-17 07:10:30|381.22|379.02|381.35|379.15|381.35|379.15|381.22|379.02|0
1647501040000|2022-03-17 07:10:40|381.47|379.27|381.85|379.65|381.85|379.65|381.47|379.27|0
1647501050000|2022-03-17 07:10:50|381.72|379.52|381.85|379.65|381.85|379.65|381.72|379.52|0
1647501060000|2022-03-17 07:11:00|381.72|379.52|381.22|379.02|381.72|379.52|381.22|379.02|0
1647501070000|2022-03-17 07:11:10|381.47|379.27|381.6|379.4|381.6|379.4|381.47|379.27|0
1647501080000|2022-03-17 07:11:20|381.47|379.27|382.35|380.15|382.35|380.15|381.47|379.27|0
1647501090000|2022-03-17 07:11:30|382.22|380.02|382.72|380.52|382.72|380.52|382.22|380.02|0
1647501100000|2022-03-17 07:11:40|382.97|380.77|382.97|380.77|383.22|381.02|382.97|380.77|0
1647501110000|2022-03-17 07:11:50|382.72|380.52|382.72|380.52|382.72|380.52|382.72|380.52|0
1647501120000|2022-03-17 07:12:00|382.97|380.77|382.97|380.77|382.97|380.77|382.97|380.77|0
1647501130000|2022-03-17 07:12:10|383.22|381.02|383.72|381.52|383.97|381.77|383.22|381.02|0
1647501140000|2022-03-17 07:12:20|383.22|381.02|383.47|381.27|383.47|381.27|383.22|381.02|0
1647501150000|2022-03-17 07:12:30|383.72|381.52|383.6|381.4|383.72|381.52|383.6|381.4|0
1647501160000|2022-03-17 07:12:40|383.47|381.27|383.47|381.27|383.6|381.4|383.47|381.27|0
1647501170000|2022-03-17 07:12:50|382.97|380.77|383.22|381.02|383.35|381.15|382.97|380.77|0
1647501180000|2022-03-17 07:13:00|382.97|380.77|382.97|380.77|382.97|380.77|382.47|380.27|0
1647501190000|2022-03-17 07:13:10|383.22|381.02|383.47|381.27|383.47|381.27|383.22|381.02|0
1647501200000|2022-03-17 07:13:20|383.72|381.52|383.35|381.15|383.72|381.52|382.97|380.77|0
1647501210000|2022-03-17 07:13:30|383.22|381.02|383.22|381.02|383.22|381.02|383.1|380.9|0
1647501220000|2022-03-17 07:13:40|383.35|381.15|383.47|381.27|383.47|381.27|383.35|381.15|0
1647501230000|2022-03-17 07:13:50|383.35|381.15|383.97|381.77|383.97|381.77|383.35|381.15|0
1647501240000|2022-03-17 07:14:00|383.85|381.65|383.97|381.77|383.97|381.77|383.72|381.52|0
1647501250000|2022-03-17 07:14:10|383.72|381.52|384.22|382.02|384.22|382.02|383.72|381.52|0
1647501260000|2022-03-17 07:14:20|384.47|382.27|383.97|381.77|384.47|382.27|383.97|381.77|0
1647501270000|2022-03-17 07:14:30|383.72|381.52|384.47|382.27|384.47|382.27|383.72|381.52|0
1647501280000|2022-03-17 07:14:40|384.22|382.02|384.22|382.02|384.47|382.27|384.22|382.02|0
1647501290000|2022-03-17 07:14:50|384.47|382.27|384.22|382.02|384.47|382.27|384.22|382.02|0
1647501300000|2022-03-17 07:15:00|383.85|381.65|383.72|381.52|383.85|381.65|383.72|381.52|0
1647501310000|2022-03-17 07:15:10|384.22|382.02|384.47|382.27|384.6|382.4|384.22|382.02|0
1647501320000|2022-03-17 07:15:20|384.22|382.02|384.1|381.9|384.22|382.02|384.1|381.9|0
1647501330000|2022-03-17 07:15:30|384.22|382.02|384.47|382.27|384.47|382.27|384.22|382.02|0
1647501340000|2022-03-17 07:15:40|384.6|382.4|384.47|382.27|384.72|382.52|384.47|382.27|0
1647501350000|2022-03-17 07:15:50|384.72|382.52|384.72|382.52|384.72|382.52|384.72|382.52|0
1647501360000|2022-03-17 07:16:00|384.97|382.77|384.72|382.52|384.97|382.77|384.72|382.52|0
1647501370000|2022-03-17 07:16:10|384.47|382.27|385.22|383.02|385.22|383.02|384.47|382.27|0
1647501380000|2022-03-17 07:16:20|385.35|383.15|385.47|383.27|385.47|383.27|385.35|383.15|0
1647501390000|2022-03-17 07:16:30|385.22|383.02|385.22|383.02|385.22|383.02|384.97|382.77|0
1647501400000|2022-03-17 07:16:40|385.47|383.27|385.35|383.15|385.47|383.27|385.22|383.02|0
1647501410000|2022-03-17 07:16:50|385.22|383.02|384.85|382.65|385.22|383.02|384.72|382.52|0
1647501420000|2022-03-17 07:17:00|384.72|382.52|384.22|382.02|384.72|382.52|384.22|382.02|0
1647501430000|2022-03-17 07:17:10|383.97|381.77|384.72|382.52|384.72|382.52|383.97|381.77|0
1647501440000|2022-03-17 07:17:20|384.97|382.77|385.97|383.77|385.97|383.77|384.97|382.77|0
1647501450000|2022-03-17 07:17:30|386.22|384.02|386.72|384.52|386.72|384.52|386.22|384.02|0
1647501460000|2022-03-17 07:17:40|387.22|385.02|386.72|384.52|387.47|385.27|386.72|384.52|0
1647501470000|2022-03-17 07:17:50|386.6|384.4|387.22|385.02|387.22|385.02|386.6|384.4|0
1647501480000|2022-03-17 07:18:00|386.97|384.77|386.85|384.65|386.97|384.77|386.85|384.65|0
1647501490000|2022-03-17 07:18:10|386.72|384.52|386.72|384.52|386.97|384.77|386.72|384.52|0
1647501500000|2022-03-17 07:18:20|386.97|384.77|387.97|385.77|387.97|385.77|386.97|384.77|0
1647501510000|2022-03-17 07:18:30|388.22|386.02|388.97|386.77|388.97|386.77|388.22|386.02|0
1647501520000|2022-03-17 07:18:40|389.22|387.02|389.72|387.52|389.72|387.52|389.22|387.02|0
1647501530000|2022-03-17 07:18:50|390.47|388.27|389.85|387.65|390.47|388.27|389.85|387.65|0
1647501540000|2022-03-17 07:19:00|389.72|387.52|389.97|387.77|390.22|388.02|389.72|387.52|0
1647501550000|2022-03-17 07:19:10|390.22|388.02|390.47|388.27|390.47|388.27|389.72|387.52|0
1647501560000|2022-03-17 07:19:20|390.22|388.02|390.47|388.27|390.47|388.27|389.97|387.77|0
1647501570000|2022-03-17 07:19:30|390.6|388.4|390.72|388.52|390.85|388.65|390.6|388.4|0
1647501580000|2022-03-17 07:19:40|390.47|388.27|390.22|388.02|390.47|388.27|390.22|388.02|0
1647501590000|2022-03-17 07:19:50|389.97|387.77|390.97|388.77|390.97|388.77|389.72|387.52|0
1647501600000|2022-03-17 07:20:00|390.85|388.65|390.72|388.52|391.47|389.27|390.72|388.52|0
1647501610000|2022-03-17 07:20:10|390.97|388.77|390.97|388.77|390.97|388.77|390.72|388.52|0
1647501620000|2022-03-17 07:20:20|390.35|388.15|390.22|388.02|390.35|388.15|390.22|388.02|0
1647501630000|2022-03-17 07:20:30|390.72|388.52|391.22|389.02|391.22|389.02|390.72|388.52|0
1647501640000|2022-03-17 07:20:40|390.97|388.77|390.72|388.52|390.97|388.77|390.72|388.52|0
1647501650000|2022-03-17 07:20:50|390.47|388.27|390.22|388.02|390.47|388.27|390.22|388.02|0
1647501660000|2022-03-17 07:21:00|390.72|388.52|391.1|388.9|391.22|389.02|390.72|388.52|0
1647501670000|2022-03-17 07:21:10|390.97|388.77|392.22|390.02|392.22|390.02|390.97|388.77|0
1647501680000|2022-03-17 07:21:20|391.97|389.77|391.85|389.65|391.97|389.77|391.47|389.27|0
1647501690000|2022-03-17 07:21:30|392.22|390.02|391.72|389.52|392.22|390.02|391.72|389.52|0
1647501700000|2022-03-17 07:21:40|391.47|389.27|391.72|389.52|391.72|389.52|391.35|389.15|0
1647501710000|2022-03-17 07:21:50|391.22|389.02|390.97|388.77|391.22|389.02|390.97|388.77|0
1647501720000|2022-03-17 07:22:00|391.72|389.52|391.97|389.77|391.97|389.77|391.72|389.52|0
1647501730000|2022-03-17 07:22:10|391.72|389.52|391.72|389.52|391.72|389.52|391.72|389.52|0
1647501740000|2022-03-17 07:22:20|392.22|390.02|391.97|389.77|392.22|390.02|391.97|389.77|0
1647501750000|2022-03-17 07:22:30|392.22|390.02|392.1|389.9|392.22|390.02|392.1|389.9|0
1647501760000|2022-03-17 07:22:40|392.22|390.02|392.35|390.15|392.47|390.27|392.22|390.02|0
1647501770000|2022-03-17 07:22:50|392.22|390.02|391.72|389.52|392.22|390.02|391.72|389.52|0
1647501780000|2022-03-17 07:23:00|391.47|389.27|391.6|389.4|391.6|389.4|391.35|389.15|0
1647501790000|2022-03-17 07:23:10|391.47|389.27|391.47|389.27|391.97|389.77|391.47|389.27|0
1647501800000|2022-03-17 07:23:20|391.6|389.4|391.1|388.9|391.6|389.4|391.1|388.9|0
1647501810000|2022-03-17 07:23:30|390.97|388.77|390.97|388.77|390.97|388.77|390.72|388.52|0
1647501820000|2022-03-17 07:23:40|390.72|388.52|391.22|389.02|391.22|389.02|390.72|388.52|0
1647501830000|2022-03-17 07:23:50|390.72|388.52|391.47|389.27|391.47|389.27|390.72|388.52|0
1647501850000|2022-03-17 07:24:10|391.35|389.15|391.47|389.27|391.97|389.77|391.35|389.15|0
1647501860000|2022-03-17 07:24:20|391.35|389.15|391.47|389.27|391.47|389.27|391.22|389.02|0
1647501870000|2022-03-17 07:24:30|391.72|389.52|391.22|389.02|391.72|389.52|391.22|389.02|0
1647501880000|2022-03-17 07:24:40|391.47|389.27|391.97|389.77|391.97|389.77|391.47|389.27|0
1647501890000|2022-03-17 07:24:50|392.22|390.02|391.22|389.02|392.22|390.02|391.22|389.02|0
1647501900000|2022-03-17 07:25:00|391.1|388.9|391.22|389.02|391.22|389.02|391.1|388.9|0
1647501910000|2022-03-17 07:25:10|390.97|388.77|391.35|389.15|391.35|389.15|390.85|388.65|0
1647501920000|2022-03-17 07:25:20|391.22|389.02|390.85|388.65|391.22|389.02|390.85|388.65|0
1647501930000|2022-03-17 07:25:30|390.97|388.77|391.22|389.02|391.22|389.02|390.85|388.65|0
1647501940000|2022-03-17 07:25:40|392.22|390.02|392.22|390.02|392.47|390.27|392.22|390.02|0
1647501950000|2022-03-17 07:25:50|392.35|390.15|392.22|390.02|392.35|390.15|391.97|389.77|0
1647501960000|2022-03-17 07:26:00|392.1|389.9|391.97|389.77|392.22|390.02|391.97|389.77|0
1647501970000|2022-03-17 07:26:10|391.72|389.52|392.72|390.52|392.72|390.52|391.72|389.52|0
1647501980000|2022-03-17 07:26:20|392.47|390.27|391.97|389.77|392.47|390.27|391.97|389.77|0
1647501990000|2022-03-17 07:26:30|392.22|390.02|391.72|389.52|392.22|390.02|391.72|389.52|0
1647502010000|2022-03-17 07:26:50|391.97|389.77|392.47|390.27|392.47|390.27|391.97|389.77|0
1647502020000|2022-03-17 07:27:00|392.72|390.52|393.22|391.02|393.22|391.02|392.72|390.52|0
1647502030000|2022-03-17 07:27:10|392.97|390.77|392.72|390.52|392.97|390.77|392.72|390.52|0
1647502040000|2022-03-17 07:27:20|393.1|390.9|392.72|390.52|393.22|391.02|392.72|390.52|0
1647502050000|2022-03-17 07:27:30|393.1|390.9|393.47|391.27|393.47|391.27|393.1|390.9|0
1647502060000|2022-03-17 07:27:40|392.97|390.77|392.97|390.77|392.97|390.77|392.97|390.77|0
1647502070000|2022-03-17 07:27:50|392.72|390.52|393.22|391.02|393.22|391.02|392.72|390.52|0
1647502090000|2022-03-17 07:28:10|392.97|390.77|392.97|390.77|392.97|390.77|392.97|390.77|0
1647502100000|2022-03-17 07:28:20|393.22|391.02|393.22|391.02|393.22|391.02|393.22|391.02|0
1647502110000|2022-03-17 07:28:30|392.97|390.77|392.97|390.77|392.97|390.77|392.85|390.65|0
1647502120000|2022-03-17 07:28:40|393.22|391.02|392.47|390.27|393.22|391.02|392.47|390.27|0
1647502130000|2022-03-17 07:28:50|392.72|390.52|392.72|390.52|392.97|390.77|392.72|390.52|0
1647502140000|2022-03-17 07:29:00|392.97|390.77|393.22|391.02|393.22|391.02|392.85|390.65|0
1647502150000|2022-03-17 07:29:10|393.1|390.9|392.97|390.77|393.1|390.9|392.97|390.77|0
1647502160000|2022-03-17 07:29:20|392.72|390.52|393.22|391.02|393.22|391.02|392.72|390.52|0
1647502170000|2022-03-17 07:29:30|393.1|390.9|393.22|391.02|393.22|391.02|393.1|390.9|0
1647502180000|2022-03-17 07:29:40|393.47|391.27|393.47|391.27|393.47|391.27|393.47|391.27|0
1647502190000|2022-03-17 07:29:50|393.35|391.15|393.22|391.02|393.35|391.15|393.1|390.9|0
1647502200000|2022-03-17 07:30:00|393.47|391.27|393.22|391.02|393.47|391.27|393.22|391.02|0
1647502210000|2022-03-17 07:30:10|393.72|391.52|393.22|391.02|394.22|392.02|393.22|391.02|0
1647502220000|2022-03-17 07:30:20|392.97|390.77|392.97|390.77|392.97|390.77|392.97|390.77|0
1647502230000|2022-03-17 07:30:30|393.47|391.27|392.97|390.77|393.47|391.27|392.97|390.77|0
1647502240000|2022-03-17 07:30:40|392.72|390.52|392.47|390.27|392.72|390.52|392.47|390.27|0
1647502250000|2022-03-17 07:30:50|392.97|390.77|392.97|390.77|392.97|390.77|392.72|390.52|0
1647502260000|2022-03-17 07:31:00|392.72|390.52|392.47|390.27|392.97|390.77|392.47|390.27|0
1647502270000|2022-03-17 07:31:10|392.72|390.52|392.72|390.52|392.72|390.52|392.47|390.27|0
1647502280000|2022-03-17 07:31:20|392.47|390.27|392.72|390.52|392.97|390.77|392.47|390.27|0
1647502290000|2022-03-17 07:31:30|392.85|390.65|392.72|390.52|392.97|390.77|392.72|390.52|0
1647502300000|2022-03-17 07:31:40|392.6|390.4|392.47|390.27|392.6|390.4|392.47|390.27|0
1647502310000|2022-03-17 07:31:50|392.22|390.02|391.97|389.77|392.22|390.02|391.97|389.77|0
1647502320000|2022-03-17 07:32:00|392.22|390.02|392.97|390.77|392.97|390.77|392.22|390.02|0
1647502330000|2022-03-17 07:32:10|393.1|390.9|393.47|391.27|393.47|391.27|393.1|390.9|0
1647502340000|2022-03-17 07:32:20|393.72|391.52|393.6|391.4|393.72|391.52|393.6|391.4|0
1647502350000|2022-03-17 07:32:30|393.72|391.52|394.22|392.02|394.22|392.02|393.47|391.27|0
1647502360000|2022-03-17 07:32:40|394.72|392.52|396.1|393.9|396.1|393.9|394.72|392.52|0
1647502370000|2022-03-17 07:32:50|396.35|394.15|395.72|393.52|396.35|394.15|395.35|393.15|0
1647502380000|2022-03-17 07:33:00|395.85|393.65|395.97|393.77|396.22|394.02|395.85|393.65|0
1647502390000|2022-03-17 07:33:10|396.1|393.9|395.97|393.77|396.1|393.9|395.97|393.77|0
1647502400000|2022-03-17 07:33:20|396.22|394.02|395.72|393.52|396.22|394.02|395.72|393.52|0
1647502410000|2022-03-17 07:33:30|395.97|393.77|396.22|394.02|396.22|394.02|395.72|393.52|0
1647502420000|2022-03-17 07:33:40|395.97|393.77|396.22|394.02|396.35|394.15|395.97|393.77|0
1647502430000|2022-03-17 07:33:50|396.1|393.9|396.97|394.77|396.97|394.77|396.1|393.9|0
1647502440000|2022-03-17 07:34:00|396.72|394.52|397.47|395.27|397.6|395.4|396.72|394.52|0
1647502450000|2022-03-17 07:34:10|396.97|394.77|397.97|395.77|397.97|395.77|396.72|394.52|0
1647502460000|2022-03-17 07:34:20|397.72|395.52|397.97|395.77|397.97|395.77|397.72|395.52|0
1647502470000|2022-03-17 07:34:30|397.72|395.52|397.97|395.77|397.97|395.77|397.6|395.4|0
1647502480000|2022-03-17 07:34:40|397.85|395.65|397.47|395.27|397.85|395.65|397.47|395.27|0
1647502490000|2022-03-17 07:34:50|397.6|395.4|398.22|396.02|398.22|396.02|397.6|395.4|0
1647502500000|2022-03-17 07:35:00|398.1|395.9|398.47|396.27|398.47|396.27|397.97|395.77|0
1647502510000|2022-03-17 07:35:10|397.97|395.77|397.97|395.77|397.97|395.77|397.72|395.52|0
1647502520000|2022-03-17 07:35:20|398.22|396.02|397.97|395.77|398.22|396.02|397.97|395.77|0
1647502530000|2022-03-17 07:35:30|398.22|396.02|399.47|397.27|399.47|397.27|398.22|396.02|0
1647502540000|2022-03-17 07:35:40|399.35|397.15|399.35|397.15|399.47|397.27|399.35|397.15|0
1647502550000|2022-03-17 07:35:50|398.97|396.77|399.35|397.15|399.35|397.15|398.97|396.77|0
1647502560000|2022-03-17 07:36:00|399.85|397.65|399.97|397.77|400.47|398.27|399.85|397.65|0
1647502570000|2022-03-17 07:36:10|400.22|398.02|399.97|397.77|400.22|398.02|399.97|397.77|0
1647502580000|2022-03-17 07:36:20|400.22|398.02|400.22|398.02|400.35|398.15|399.97|397.77|0
1647502590000|2022-03-17 07:36:30|400.47|398.27|400.22|398.02|400.47|398.27|400.22|398.02|0
1647502600000|2022-03-17 07:36:40|400.47|398.27|400.72|398.52|400.72|398.52|400.22|398.02|0
1647502610000|2022-03-17 07:36:50|400.6|398.4|400.22|398.02|400.6|398.4|400.22|398.02|0
1647502620000|2022-03-17 07:37:00|399.97|397.77|399.97|397.77|399.97|397.77|399.97|397.77|0
1647502630000|2022-03-17 07:37:10|399.72|397.52|398.97|396.77|399.72|397.52|398.97|396.77|0
1647502640000|2022-03-17 07:37:20|398.72|396.52|398.72|396.52|398.72|396.52|398.72|396.52|0
1647502650000|2022-03-17 07:37:30|398.85|396.65|399.1|396.9|399.1|396.9|398.85|396.65|0
1647502660000|2022-03-17 07:37:40|398.97|396.77|398.97|396.77|398.97|396.77|398.72|396.52|0
1647502670000|2022-03-17 07:37:50|399.1|396.9|398.97|396.77|399.1|396.9|398.97|396.77|0
1647502680000|2022-03-17 07:38:00|399.22|397.02|399.1|396.9|399.22|397.02|399.1|396.9|0
1647502690000|2022-03-17 07:38:10|399.22|397.02|398.85|396.65|399.22|397.02|398.85|396.65|0
1647502700000|2022-03-17 07:38:20|398.72|396.52|398.22|396.02|398.72|396.52|398.22|396.02|0
1647502710000|2022-03-17 07:38:30|398.6|396.4|398.22|396.02|398.6|396.4|398.22|396.02|0
1647502720000|2022-03-17 07:38:40|398.47|396.27|398.47|396.27|398.47|396.27|398.47|396.27|0
1647502730000|2022-03-17 07:38:50|398.1|395.9|398.22|396.02|398.22|396.02|398.1|395.9|0
1647502750000|2022-03-17 07:39:10|397.97|395.77|397.97|395.77|397.97|395.77|397.97|395.77|0
1647502760000|2022-03-17 07:39:20|397.72|395.52|397.97|395.77|398.22|396.02|397.72|395.52|0
1647502770000|2022-03-17 07:39:30|397.85|395.65|396.72|394.52|397.85|395.65|396.72|394.52|0
1647502780000|2022-03-17 07:39:40|396.97|394.77|396.97|394.77|396.97|394.77|396.97|394.77|0
1647502790000|2022-03-17 07:39:50|396.72|394.52|396.72|394.52|396.97|394.77|396.72|394.52|0
1647502800000|2022-03-17 07:40:00|396.47|394.27|396.47|394.27|396.72|394.52|396.47|394.27|0
1647502810000|2022-03-17 07:40:10|396.72|394.52|397.1|394.9|397.22|395.02|396.72|394.52|0
1647502820000|2022-03-17 07:40:20|397.72|395.52|398.22|396.02|398.22|396.02|397.72|395.52|0
1647502830000|2022-03-17 07:40:30|398.1|395.9|398.97|396.77|398.97|396.77|398.1|395.9|0
1647502840000|2022-03-17 07:40:40|398.6|396.4|398.72|396.52|398.72|396.52|398.47|396.27|0
1647502850000|2022-03-17 07:40:50|398.47|396.27|397.72|395.52|398.47|396.27|397.72|395.52|0
1647502860000|2022-03-17 07:41:00|397.47|395.27|397.97|395.77|397.97|395.77|397.47|395.27|0
1647502870000|2022-03-17 07:41:10|397.85|395.65|397.72|395.52|397.85|395.65|397.72|395.52|0
1647502880000|2022-03-17 07:41:20|397.6|395.4|396.97|394.77|397.6|395.4|396.97|394.77|0
1647502890000|2022-03-17 07:41:30|397.47|395.27|397.6|395.4|397.6|395.4|397.47|395.27|0
1647502900000|2022-03-17 07:41:40|397.85|395.65|399.6|397.4|399.6|397.4|397.85|395.65|0
1647502910000|2022-03-17 07:41:50|399.72|397.52|400.22|398.02|400.22|398.02|399.6|397.4|0
1647502920000|2022-03-17 07:42:00|399.97|397.77|400.1|397.9|400.1|397.9|399.72|397.52|0
1647502930000|2022-03-17 07:42:10|400.22|398.02|400.47|398.27|400.47|398.27|400.22|398.02|0
1647502940000|2022-03-17 07:42:20|400.72|398.52|400.47|398.27|400.72|398.52|400.47|398.27|0
1647502950000|2022-03-17 07:42:30|399.72|397.52|399.97|397.77|399.97|397.77|399.72|397.52|0
1647502960000|2022-03-17 07:42:40|399.85|397.65|399.97|397.77|399.97|397.77|399.72|397.52|0
1647502970000|2022-03-17 07:42:50|399.47|397.27|399.72|397.52|399.97|397.77|399.47|397.27|0
1647502980000|2022-03-17 07:43:00|399.47|397.27|399.47|397.27|399.47|397.27|399.22|397.02|0
1647502990000|2022-03-17 07:43:10|399.22|397.02|398.47|396.27|399.22|397.02|398.47|396.27|0
1647503000000|2022-03-17 07:43:20|398.35|396.15|398.22|396.02|398.47|396.27|398.22|396.02|0
1647503010000|2022-03-17 07:43:30|398.47|396.27|398.47|396.27|398.47|396.27|398.22|396.02|0
1647503020000|2022-03-17 07:43:40|398.35|396.15|399.72|397.52|399.72|397.52|398.35|396.15|0
1647503030000|2022-03-17 07:43:50|399.97|397.77|399.97|397.77|399.97|397.77|399.97|397.77|0
1647503040000|2022-03-17 07:44:00|399.72|397.52|401.22|399.02|401.22|399.02|399.6|397.4|0
1647503050000|2022-03-17 07:44:10|400.72|398.52|400.72|398.52|400.85|398.65|400.72|398.52|0
1647503060000|2022-03-17 07:44:20|400.97|398.77|401.47|399.27|401.47|399.27|400.97|398.77|0
1647503070000|2022-03-17 07:44:30|401.22|399.02|400.47|398.27|401.22|399.02|400.47|398.27|0
1647503080000|2022-03-17 07:44:40|399.97|397.77|399.97|397.77|400.22|398.02|399.97|397.77|0
1647503090000|2022-03-17 07:44:50|399.6|397.4|399.22|397.02|399.6|397.4|399.22|397.02|0
1647503100000|2022-03-17 07:45:00|398.97|396.77|399.1|396.9|399.1|396.9|398.97|396.77|0
1647503110000|2022-03-17 07:45:10|398.97|396.77|398.72|396.52|398.97|396.77|398.72|396.52|0
1647503120000|2022-03-17 07:45:20|399.22|397.02|398.97|396.77|399.22|397.02|398.97|396.77|0
1647503130000|2022-03-17 07:45:30|398.72|396.52|398.97|396.77|398.97|396.77|398.72|396.52|0
1647503140000|2022-03-17 07:45:40|399.22|397.02|399.47|397.27|399.47|397.27|399.22|397.02|0
1647503150000|2022-03-17 07:45:50|399.85|397.65|399.72|397.52|399.97|397.77|399.72|397.52|0
1647503160000|2022-03-17 07:46:00|400.22|398.02|400.1|397.9|400.22|398.02|399.97|397.77|0
1647503170000|2022-03-17 07:46:10|400.22|398.02|399.97|397.77|400.22|398.02|399.97|397.77|0
1647503180000|2022-03-17 07:46:20|399.35|397.15|398.97|396.77|399.35|397.15|398.97|396.77|0
1647503190000|2022-03-17 07:46:30|399.22|397.02|398.97|396.77|399.22|397.02|398.72|396.52|0
1647503200000|2022-03-17 07:46:40|398.85|396.65|398.97|396.77|399.22|397.02|398.72|396.52|0
1647503210000|2022-03-17 07:46:50|398.85|396.65|398.72|396.52|398.85|396.65|398.22|396.02|0
1647503220000|2022-03-17 07:47:00|398.47|396.27|398.22|396.02|398.47|396.27|398.22|396.02|0
1647503230000|2022-03-17 07:47:10|397.35|395.15|396.97|394.77|397.35|395.15|396.97|394.77|0
1647503240000|2022-03-17 07:47:20|396.72|394.52|396.85|394.65|396.97|394.77|396.72|394.52|0
1647503250000|2022-03-17 07:47:30|396.22|394.02|396.22|394.02|396.47|394.27|396.22|394.02|0
1647503260000|2022-03-17 07:47:40|396.47|394.27|396.1|393.9|396.72|394.52|396.1|393.9|0
1647503270000|2022-03-17 07:47:50|396.22|394.02|395.97|393.77|396.22|394.02|395.97|393.77|0
1647503280000|2022-03-17 07:48:00|396.47|394.27|396.6|394.4|396.72|394.52|396.47|394.27|0
1647503290000|2022-03-17 07:48:10|396.72|394.52|396.22|394.02|396.72|394.52|396.22|394.02|0
1647503300000|2022-03-17 07:48:20|396.72|394.52|396.22|394.02|396.97|394.77|396.22|394.02|0
1647503310000|2022-03-17 07:48:30|395.97|393.77|395.1|392.9|395.97|393.77|395.1|392.9|0
1647503320000|2022-03-17 07:48:40|395.22|393.02|394.47|392.27|395.22|393.02|394.47|392.27|0
1647503330000|2022-03-17 07:48:50|394.6|392.4|393.72|391.52|394.6|392.4|393.72|391.52|0
1647503340000|2022-03-17 07:49:00|394.35|392.15|394.35|392.15|394.47|392.27|394.35|392.15|0
1647503350000|2022-03-17 07:49:10|394.72|392.52|394.47|392.27|394.72|392.52|394.47|392.27|0
1647503360000|2022-03-17 07:49:20|394.72|392.52|394.6|392.4|394.72|392.52|394.6|392.4|0
1647503370000|2022-03-17 07:49:30|394.72|392.52|394.6|392.4|394.72|392.52|394.6|392.4|0
1647503380000|2022-03-17 07:49:40|394.22|392.02|393.97|391.77|394.47|392.27|393.97|391.77|0
1647503390000|2022-03-17 07:49:50|393.85|391.65|393.72|391.52|393.97|391.77|393.72|391.52|0
1647503400000|2022-03-17 07:50:00|393.97|391.77|394.35|392.15|394.47|392.27|393.97|391.77|0
1647503410000|2022-03-17 07:50:10|394.22|392.02|394.22|392.02|394.47|392.27|394.22|392.02|0
1647503420000|2022-03-17 07:50:20|394.1|391.9|393.72|391.52|394.1|391.9|393.72|391.52|0
1647503430000|2022-03-17 07:50:30|393.97|391.77|393.72|391.52|393.97|391.77|393.72|391.52|0
1647503440000|2022-03-17 07:50:40|393.85|391.65|393.22|391.02|393.85|391.65|393.22|391.02|0
1647503450000|2022-03-17 07:50:50|392.97|390.77|392.22|390.02|392.97|390.77|392.22|390.02|0
1647503460000|2022-03-17 07:51:00|392.47|390.27|392.47|390.27|392.47|390.27|392.47|390.27|0
1647503470000|2022-03-17 07:51:10|392.85|390.65|392.47|390.27|392.85|390.65|392.47|390.27|0
1647503480000|2022-03-17 07:51:20|392.22|390.02|391.72|389.52|392.22|390.02|391.72|389.52|0
1647503490000|2022-03-17 07:51:30|391.47|389.27|391.72|389.52|391.97|389.77|391.47|389.27|0
1647503500000|2022-03-17 07:51:40|391.97|389.77|391.47|389.27|391.97|389.77|391.47|389.27|0
1647503510000|2022-03-17 07:51:50|391.22|389.02|390.72|388.52|391.22|389.02|390.72|388.52|0
1647503520000|2022-03-17 07:52:00|390.6|388.4|390.72|388.52|390.72|388.52|390.47|388.27|0
1647503530000|2022-03-17 07:52:10|390.47|388.27|390.72|388.52|390.72|388.52|390.47|388.27|0
1647503540000|2022-03-17 07:52:20|390.6|388.4|390.97|388.77|390.97|388.77|390.6|388.4|0
1647503550000|2022-03-17 07:52:30|391.47|389.27|391.22|389.02|391.47|389.27|390.97|388.77|0
1647503560000|2022-03-17 07:52:40|390.97|388.77|390.47|388.27|390.97|388.77|390.47|388.27|0
1647503570000|2022-03-17 07:52:50|390.35|388.15|389.85|387.65|390.35|388.15|389.85|387.65|0
1647503580000|2022-03-17 07:53:00|389.97|387.77|390.22|388.02|390.47|388.27|389.97|387.77|0
1647503590000|2022-03-17 07:53:10|390.35|388.15|390.6|388.4|390.6|388.4|390.22|388.02|0
1647503600000|2022-03-17 07:53:20|390.72|388.52|390.97|388.77|390.97|388.77|390.72|388.52|0
1647503610000|2022-03-17 07:53:30|390.72|388.52|390.47|388.27|390.72|388.52|390.22|388.02|0
1647503630000|2022-03-17 07:53:50|390.72|388.52|389.47|387.27|390.72|388.52|389.47|387.27|0
1647503640000|2022-03-17 07:54:00|389.22|387.02|389.22|387.02|389.22|387.02|389.1|386.9|0
1647503650000|2022-03-17 07:54:10|389.47|387.27|388.72|386.52|389.47|387.27|388.6|386.4|0
1647503660000|2022-03-17 07:54:20|388.47|386.27|388.47|386.27|388.72|386.52|388.47|386.27|0
1647503670000|2022-03-17 07:54:30|388.72|386.52|389.6|387.4|389.6|387.4|388.72|386.52|0
1647503680000|2022-03-17 07:54:40|389.47|387.27|389.47|387.27|389.47|387.27|389.47|387.27|0
1647503690000|2022-03-17 07:54:50|389.35|387.15|389.47|387.27|389.47|387.27|389.35|387.15|0
1647503700000|2022-03-17 07:55:00|388.97|386.77|388.97|386.77|388.97|386.77|388.97|386.77|0
1647503710000|2022-03-17 07:55:10|389.1|386.9|389.22|387.02|389.22|387.02|388.97|386.77|0
1647503720000|2022-03-17 07:55:20|389.47|387.27|389.22|387.02|389.47|387.27|389.22|387.02|0
1647503730000|2022-03-17 07:55:30|389.47|387.27|389.22|387.02|389.47|387.27|389.22|387.02|0
1647503740000|2022-03-17 07:55:40|389.1|386.9|389.72|387.52|389.72|387.52|389.1|386.9|0
1647503750000|2022-03-17 07:55:50|389.97|387.77|389.97|387.77|389.97|387.77|389.97|387.77|0
1647503760000|2022-03-17 07:56:00|389.72|387.52|389.97|387.77|389.97|387.77|389.72|387.52|0
1647503770000|2022-03-17 07:56:10|390.22|388.02|390.72|388.52|390.72|388.52|390.22|388.02|0
1647503780000|2022-03-17 07:56:20|390.47|388.27|390.47|388.27|390.47|388.27|390.47|388.27|0
1647503790000|2022-03-17 07:56:30|390.72|388.52|391.47|389.27|391.47|389.27|390.72|388.52|0
1647503800000|2022-03-17 07:56:40|391.22|389.02|391.1|388.9|391.22|389.02|391.1|388.9|0
1647503810000|2022-03-17 07:56:50|390.47|388.27|390.85|388.65|390.85|388.65|390.35|388.15|0
1647503820000|2022-03-17 07:57:00|390.72|388.52|390.97|388.77|391.1|388.9|390.72|388.52|0
1647503830000|2022-03-17 07:57:10|390.85|388.65|389.97|387.77|390.85|388.65|389.97|387.77|0
1647503840000|2022-03-17 07:57:20|389.72|387.52|389.47|387.27|389.72|387.52|389.47|387.27|0
1647503850000|2022-03-17 07:57:30|389.72|387.52|389.47|387.27|389.72|387.52|389.47|387.27|0
1647503860000|2022-03-17 07:57:40|389.6|387.4|389.6|387.4|389.72|387.52|389.47|387.27|0
1647503870000|2022-03-17 07:57:50|389.72|387.52|388.72|386.52|389.72|387.52|388.72|386.52|0
1647503880000|2022-03-17 07:58:00|388.85|386.65|388.97|386.77|389.1|386.9|388.85|386.65|0
1647503890000|2022-03-17 07:58:10|388.47|386.27|387.6|385.4|388.47|386.27|387.6|385.4|0
1647503900000|2022-03-17 07:58:20|387.47|385.27|387.47|385.27|387.85|385.65|387.47|385.27|0
1647503910000|2022-03-17 07:58:30|387.72|385.52|387.47|385.27|387.72|385.52|387.47|385.27|0
1647503920000|2022-03-17 07:58:40|387.72|385.52|388.72|386.52|388.72|386.52|387.72|385.52|0
1647503930000|2022-03-17 07:58:50|388.97|386.77|388.85|386.65|389.1|386.9|388.85|386.65|0
1647503940000|2022-03-17 07:59:00|388.72|386.52|387.97|385.77|388.72|386.52|387.97|385.77|0
1647503950000|2022-03-17 07:59:10|388.22|386.02|387.97|385.77|388.22|386.02|387.97|385.77|0
1647503960000|2022-03-17 07:59:20|388.47|386.27|388.72|386.52|388.72|386.52|388.47|386.27|0
1647503970000|2022-03-17 07:59:30|388.47|386.27|388.47|386.27|388.47|386.27|388.22|386.02|0
1647503980000|2022-03-17 07:59:40|388.72|386.52|389.35|387.15|389.47|387.27|388.72|386.52|0
1647503990000|2022-03-17 07:59:50|388.97|386.77|387.97|385.77|388.97|386.77|387.97|385.77|0
1647504000000|2022-03-17 08:00:00|388.22|386.02|388.85|386.65|388.85|386.65|388.22|386.02|0
1647504010000|2022-03-17 08:00:10|389.47|387.27|389.72|387.52|390.22|388.02|389.47|387.27|0
1647504020000|2022-03-17 08:00:20|389.47|387.27|388.97|386.77|389.97|387.77|388.97|386.77|0
1647504030000|2022-03-17 08:00:30|389.22|387.02|389.47|387.27|389.47|387.27|389.1|386.9|0
1647504040000|2022-03-17 08:00:40|389.6|387.4|387.85|385.65|389.6|387.4|387.85|385.65|0
1647504050000|2022-03-17 08:00:50|387.47|385.27|387.97|385.77|387.97|385.77|387.35|385.15|0
1647504060000|2022-03-17 08:01:00|387.72|385.52|387.72|385.52|388.22|386.02|387.72|385.52|0
1647504070000|2022-03-17 08:01:10|388.22|386.02|388.22|386.02|388.47|386.27|387.97|385.77|0
1647504080000|2022-03-17 08:01:20|387.97|385.77|387.47|385.27|387.97|385.77|387.47|385.27|0
1647504090000|2022-03-17 08:01:30|387.72|385.52|387.72|385.52|388.22|386.02|387.72|385.52|0
1647504100000|2022-03-17 08:01:40|388.47|386.27|389.22|387.02|389.22|387.02|388.35|386.15|0
1647504110000|2022-03-17 08:01:50|388.85|386.65|387.47|385.27|388.85|386.65|387.47|385.27|0
1647504120000|2022-03-17 08:02:00|387.72|385.52|388.72|386.52|388.72|386.52|387.72|385.52|0
1647504130000|2022-03-17 08:02:10|388.22|386.02|387.72|385.52|388.22|386.02|387.72|385.52|0
1647504140000|2022-03-17 08:02:20|387.97|385.77|387.97|385.77|388.22|386.02|387.97|385.77|0
1647504150000|2022-03-17 08:02:30|387.22|385.02|387.22|385.02|387.97|385.77|387.22|385.02|0
1647504160000|2022-03-17 08:02:40|387.72|385.52|387.85|385.65|387.97|385.77|387.72|385.52|0
1647504170000|2022-03-17 08:02:50|387.97|385.77|387.72|385.52|387.97|385.77|387.22|385.02|0
1647504180000|2022-03-17 08:03:00|387.97|385.77|387.22|385.02|387.97|385.77|387.22|385.02|0
1647504190000|2022-03-17 08:03:10|387.72|385.52|388.47|386.27|388.47|386.27|387.72|385.52|0
1647504200000|2022-03-17 08:03:20|387.97|385.77|388.1|385.9|388.1|385.9|387.97|385.77|0
1647504210000|2022-03-17 08:03:30|387.72|385.52|388.35|386.15|388.35|386.15|387.72|385.52|0
1647504220000|2022-03-17 08:03:40|387.72|385.52|387.97|385.77|387.97|385.77|387.72|385.52|0
1647504230000|2022-03-17 08:03:50|388.22|386.02|387.97|385.77|388.22|386.02|387.97|385.77|0
1647504240000|2022-03-17 08:04:00|388.6|386.4|388.97|386.77|388.97|386.77|388.6|386.4|0
1647504250000|2022-03-17 08:04:10|389.22|387.02|388.97|386.77|389.6|387.4|388.97|386.77|0
1647504260000|2022-03-17 08:04:20|387.97|385.77|387.47|385.27|388.1|385.9|387.47|385.27|0
1647504270000|2022-03-17 08:04:30|387.72|385.52|387.47|385.27|387.72|385.52|387.47|385.27|0
1647504280000|2022-03-17 08:04:40|386.97|384.77|387.22|385.02|387.47|385.27|386.97|384.77|0
1647504290000|2022-03-17 08:04:50|387.47|385.27|386.72|384.52|387.47|385.27|386.72|384.52|0
1647504300000|2022-03-17 08:05:00|386.97|384.77|386.97|384.77|387.22|385.02|386.97|384.77|0
1647504310000|2022-03-17 08:05:10|386.72|384.52|386.47|384.27|386.72|384.52|386.47|384.27|0
1647504320000|2022-03-17 08:05:20|386.6|384.4|386.72|384.52|386.72|384.52|386.47|384.27|0
1647504330000|2022-03-17 08:05:30|386.97|384.77|387.1|384.9|387.1|384.9|386.97|384.77|0
1647504340000|2022-03-17 08:05:40|386.97|384.77|386.72|384.52|386.97|384.77|386.47|384.27|0
1647504350000|2022-03-17 08:05:50|386.85|384.65|386.22|384.02|386.97|384.77|386.22|384.02|0
1647504360000|2022-03-17 08:06:00|386.35|384.15|388.1|385.9|388.1|385.9|386.35|384.15|0
1647504370000|2022-03-17 08:06:10|388.22|386.02|389.6|387.4|389.6|387.4|388.22|386.02|0
1647504380000|2022-03-17 08:06:20|389.47|387.27|389.35|387.15|389.47|387.27|388.85|386.65|0
1647504390000|2022-03-17 08:06:30|389.1|386.9|390.22|388.02|390.22|388.02|389.1|386.9|0
1647504400000|2022-03-17 08:06:40|390.47|388.27|390.72|388.52|390.72|388.52|390.22|388.02|0
1647504410000|2022-03-17 08:06:50|390.47|388.27|391.22|389.02|391.22|389.02|390.22|388.02|0
1647504420000|2022-03-17 08:07:00|391.47|389.27|391.35|389.15|391.47|389.27|390.97|388.77|0
1647504430000|2022-03-17 08:07:10|391.6|389.4|390.97|388.77|391.6|389.4|390.97|388.77|0
1647504440000|2022-03-17 08:07:20|391.47|389.27|390.97|388.77|391.47|389.27|390.97|388.77|0
1647504450000|2022-03-17 08:07:30|391.47|389.27|392.72|390.52|392.97|390.77|391.47|389.27|0
1647504460000|2022-03-17 08:07:40|392.47|390.27|392.47|390.27|392.47|390.27|392.47|390.27|0
1647504470000|2022-03-17 08:07:50|392.72|390.52|393.1|390.9|393.1|390.9|392.72|390.52|0
1647504480000|2022-03-17 08:08:00|392.97|390.77|393.47|391.27|393.47|391.27|392.97|390.77|0
1647504490000|2022-03-17 08:08:10|393.72|391.52|394.47|392.27|394.47|392.27|393.47|391.27|0
1647504500000|2022-03-17 08:08:20|394.35|392.15|394.47|392.27|394.47|392.27|393.97|391.77|0
1647504510000|2022-03-17 08:08:30|395.22|393.02|394.97|392.77|395.22|393.02|394.97|392.77|0
1647504520000|2022-03-17 08:08:40|395.1|392.9|394.97|392.77|395.35|393.15|394.97|392.77|0
1647504530000|2022-03-17 08:08:50|394.72|392.52|395.47|393.27|395.72|393.52|394.72|392.52|0
1647504540000|2022-03-17 08:09:00|395.22|393.02|394.72|392.52|395.22|393.02|394.72|392.52|0
1647504550000|2022-03-17 08:09:10|394.97|392.77|393.72|391.52|394.97|392.77|393.72|391.52|0
1647504560000|2022-03-17 08:09:20|393.47|391.27|394.1|391.9|394.22|392.02|393.47|391.27|0
1647504570000|2022-03-17 08:09:30|394.22|392.02|393.47|391.27|394.22|392.02|393.47|391.27|0
1647504580000|2022-03-17 08:09:40|393.22|391.02|392.6|390.4|393.22|391.02|392.47|390.27|0
1647504590000|2022-03-17 08:09:50|392.47|390.27|392.47|390.27|392.47|390.27|392.47|390.27|0
1647504600000|2022-03-17 08:10:00|392.22|390.02|392.1|389.9|392.22|390.02|391.97|389.77|0
1647504610000|2022-03-17 08:10:10|391.97|389.77|392.1|389.9|392.22|390.02|391.97|389.77|0
1647504620000|2022-03-17 08:10:20|391.85|389.65|391.72|389.52|391.97|389.77|391.72|389.52|0
1647504630000|2022-03-17 08:10:30|392.35|390.15|392.97|390.77|392.97|390.77|392.35|390.15|0
1647504640000|2022-03-17 08:10:40|393.22|391.02|394.1|391.9|394.1|391.9|393.22|391.02|0
1647504650000|2022-03-17 08:10:50|394.22|392.02|393.97|391.77|394.47|392.27|393.97|391.77|0
1647504660000|2022-03-17 08:11:00|391.97|389.77|392.22|390.02|392.22|390.02|391.97|389.77|0
1647504670000|2022-03-17 08:11:10|391.97|389.77|391.47|389.27|392.1|389.9|391.47|389.27|0
1647504680000|2022-03-17 08:11:20|391.97|389.77|393.22|391.02|393.22|391.02|391.97|389.77|0
1647504690000|2022-03-17 08:11:30|392.97|390.77|392.97|390.77|393.6|391.4|392.97|390.77|0
1647504700000|2022-03-17 08:11:40|393.35|391.15|393.22|391.02|393.35|391.15|392.85|390.65|0
1647504710000|2022-03-17 08:11:50|393.6|391.4|392.97|390.77|393.6|391.4|392.97|390.77|0
1647504720000|2022-03-17 08:12:00|392.6|390.4|393.47|391.27|393.47|391.27|392.6|390.4|0
1647504730000|2022-03-17 08:12:10|393.35|391.15|392.97|390.77|393.47|391.27|392.97|390.77|0
1647504740000|2022-03-17 08:12:20|393.35|391.15|393.22|391.02|393.47|391.27|393.22|391.02|0
1647504750000|2022-03-17 08:12:30|392.97|390.77|393.97|391.77|393.97|391.77|392.97|390.77|0
1647504760000|2022-03-17 08:12:40|393.72|391.52|393.47|391.27|393.97|391.77|393.47|391.27|0
1647504770000|2022-03-17 08:12:50|393.22|391.02|392.97|390.77|393.72|391.52|392.85|390.65|0
1647504780000|2022-03-17 08:13:00|393.35|391.15|393.72|391.52|393.72|391.52|393.35|391.15|0
1647504790000|2022-03-17 08:13:10|393.97|391.77|394.6|392.4|394.6|392.4|393.97|391.77|0
1647504800000|2022-03-17 08:13:20|394.47|392.27|393.97|391.77|394.47|392.27|393.97|391.77|0
1647504810000|2022-03-17 08:13:30|393.85|391.65|393.22|391.02|393.85|391.65|393.22|391.02|0
1647504820000|2022-03-17 08:13:40|393.47|391.27|393.47|391.27|393.47|391.27|393.35|391.15|0
1647504830000|2022-03-17 08:13:50|393.22|391.02|393.35|391.15|393.6|391.4|393.22|391.02|0
1647504840000|2022-03-17 08:14:00|393.22|391.02|392.35|390.15|393.22|391.02|392.35|390.15|0
1647504850000|2022-03-17 08:14:10|392.22|390.02|392.72|390.52|392.97|390.77|392.22|390.02|0
1647504860000|2022-03-17 08:14:20|392.97|390.77|393.85|391.65|393.85|391.65|392.97|390.77|0
1647504870000|2022-03-17 08:14:30|394.1|391.9|394.72|392.52|394.72|392.52|394.1|391.9|0
1647504880000|2022-03-17 08:14:40|394.6|392.4|393.6|391.4|394.6|392.4|393.6|391.4|0
1647504890000|2022-03-17 08:14:50|393.47|391.27|392.97|390.77|393.72|391.52|392.97|390.77|0
1647504900000|2022-03-17 08:15:00|392.72|390.52|392.97|390.77|392.97|390.77|392.72|390.52|0
1647504910000|2022-03-17 08:15:10|393.22|391.02|392.85|390.65|393.22|391.02|392.85|390.65|0
1647504920000|2022-03-17 08:15:20|393.72|391.52|393.35|391.15|393.72|391.52|393.22|391.02|0
1647504930000|2022-03-17 08:15:30|393.22|391.02|393.47|391.27|393.47|391.27|393.22|391.02|0
1647504940000|2022-03-17 08:15:40|392.85|390.65|393.72|391.52|393.72|391.52|392.85|390.65|0
1647504950000|2022-03-17 08:15:50|393.97|391.77|393.47|391.27|394.1|391.9|393.47|391.27|0
1647504960000|2022-03-17 08:16:00|393.1|390.9|392.6|390.4|393.1|390.9|392.47|390.27|0
1647504970000|2022-03-17 08:16:10|392.97|390.77|392.22|390.02|392.97|390.77|392.22|390.02|0
1647504980000|2022-03-17 08:16:20|392.47|390.27|391.85|389.65|392.47|390.27|391.85|389.65|0
1647504990000|2022-03-17 08:16:30|392.22|390.02|392.85|390.65|392.85|390.65|392.22|390.02|0
1647505000000|2022-03-17 08:16:40|393.22|391.02|393.72|391.52|393.72|391.52|393.22|391.02|0
1647505010000|2022-03-17 08:16:50|393.97|391.77|393.97|391.77|393.97|391.77|393.97|391.77|0
1647505020000|2022-03-17 08:17:00|393.85|391.65|392.72|390.52|393.85|391.65|392.72|390.52|0
1647505030000|2022-03-17 08:17:10|392.35|390.15|392.47|390.27|392.47|390.27|392.1|389.9|0
1647505040000|2022-03-17 08:17:20|392.6|390.4|392.35|390.15|392.6|390.4|392.35|390.15|0
1647505050000|2022-03-17 08:17:30|391.97|389.77|392.22|390.02|392.72|390.52|391.97|389.77|0
1647505060000|2022-03-17 08:17:40|392.35|390.15|392.35|390.15|392.6|390.4|392.22|390.02|0
1647505070000|2022-03-17 08:17:50|392.47|390.27|391.72|389.52|392.47|390.27|391.72|389.52|0
1647505080000|2022-03-17 08:18:00|391.22|389.02|391.72|389.52|391.72|389.52|390.97|388.77|0
1647505090000|2022-03-17 08:18:10|391.47|389.27|391.47|389.27|391.47|389.27|391.22|389.02|0
1647505100000|2022-03-17 08:18:20|391.6|389.4|392.22|390.02|392.22|390.02|391.6|389.4|0
1647505110000|2022-03-17 08:18:30|392.1|389.9|392.72|390.52|392.72|390.52|392.1|389.9|0
1647505120000|2022-03-17 08:18:40|392.47|390.27|392.72|390.52|392.72|390.52|392.47|390.27|0
1647505130000|2022-03-17 08:18:50|392.47|390.27|392.1|389.9|392.47|390.27|392.1|389.9|0
1647505140000|2022-03-17 08:19:00|392.35|390.15|391.97|389.77|392.35|390.15|391.97|389.77|0
1647505150000|2022-03-17 08:19:10|391.85|389.65|391.47|389.27|391.85|389.65|391.47|389.27|0
1647505160000|2022-03-17 08:19:20|391.72|389.52|390.97|388.77|391.72|389.52|390.97|388.77|0
1647505170000|2022-03-17 08:19:30|391.47|389.27|391.97|389.77|391.97|389.77|391.22|389.02|0
1647505180000|2022-03-17 08:19:40|391.35|389.15|390.85|388.65|391.35|389.15|390.85|388.65|0
1647505190000|2022-03-17 08:19:50|390.47|388.27|390.85|388.65|391.1|388.9|390.47|388.27|0
1647505200000|2022-03-17 08:20:00|390.97|388.77|390.97|388.77|391.1|388.9|390.47|388.27|0
1647505210000|2022-03-17 08:20:10|391.22|389.02|391.22|389.02|391.22|389.02|391.22|389.02|0
1647505220000|2022-03-17 08:20:20|390.97|388.77|390.85|388.65|391.22|389.02|390.72|388.52|0
1647505230000|2022-03-17 08:20:30|391.22|389.02|391.47|389.27|391.47|389.27|391.1|388.9|0
1647505240000|2022-03-17 08:20:40|391.22|389.02|391.35|389.15|391.35|389.15|390.97|388.77|0
1647505250000|2022-03-17 08:20:50|391.22|389.02|392.22|390.02|392.22|390.02|391.22|389.02|0
1647505260000|2022-03-17 08:21:00|392.47|390.27|391.97|389.77|392.47|390.27|391.97|389.77|0
1647505270000|2022-03-17 08:21:10|393.22|391.02|393.22|391.02|393.22|391.02|392.97|390.77|0
1647505280000|2022-03-17 08:21:20|392.6|390.4|392.22|390.02|392.6|390.4|392.22|390.02|0
1647505290000|2022-03-17 08:21:30|392.47|390.27|392.97|390.77|392.97|390.77|392.22|390.02|0
1647505300000|2022-03-17 08:21:40|392.72|390.52|393.1|390.9|393.1|390.9|392.72|390.52|0
1647505310000|2022-03-17 08:21:50|393.47|391.27|394.22|392.02|394.22|392.02|393.47|391.27|0
1647505320000|2022-03-17 08:22:00|393.97|391.77|393.47|391.27|393.97|391.77|393.47|391.27|0
1647505330000|2022-03-17 08:22:10|393.22|391.02|393.47|391.27|393.47|391.27|393.22|391.02|0
1647505340000|2022-03-17 08:22:20|393.97|391.77|393.22|391.02|394.1|391.9|393.22|391.02|0
1647505350000|2022-03-17 08:22:30|392.97|390.77|393.35|391.15|393.35|391.15|392.97|390.77|0
1647505360000|2022-03-17 08:22:40|393.72|391.52|393.85|391.65|394.1|391.9|393.72|391.52|0
1647505370000|2022-03-17 08:22:50|393.72|391.52|394.1|391.9|394.22|392.02|393.72|391.52|0
1647505380000|2022-03-17 08:23:00|394.22|392.02|392.97|390.77|394.22|392.02|392.97|390.77|0
1647505390000|2022-03-17 08:23:10|393.22|391.02|392.35|390.15|393.22|391.02|392.35|390.15|0
1647505400000|2022-03-17 08:23:20|392.22|390.02|391.97|389.77|392.22|390.02|391.97|389.77|0
1647505410000|2022-03-17 08:23:30|392.47|390.27|392.97|390.77|392.97|390.77|392.47|390.27|0
1647505420000|2022-03-17 08:23:40|393.1|390.9|392.72|390.52|393.1|390.9|392.35|390.15|0
1647505430000|2022-03-17 08:23:50|392.6|390.4|391.72|389.52|392.6|390.4|391.72|389.52|0
1647505440000|2022-03-17 08:24:00|391.22|389.02|391.35|389.15|391.47|389.27|391.22|389.02|0
1647505450000|2022-03-17 08:24:10|391.22|389.02|390.97|388.77|391.22|389.02|390.97|388.77|0
1647505460000|2022-03-17 08:24:20|390.47|388.27|390.47|388.27|390.47|388.27|389.97|387.77|0
1647505470000|2022-03-17 08:24:30|390.97|388.77|390.72|388.52|391.1|388.9|390.47|388.27|0
1647505480000|2022-03-17 08:24:40|391.22|389.02|391.22|389.02|391.22|389.02|390.97|388.77|0
1647505490000|2022-03-17 08:24:50|390.97|388.77|391.72|389.52|391.85|389.65|390.97|388.77|0
1647505500000|2022-03-17 08:25:00|390.97|388.77|390.72|388.52|391.22|389.02|390.72|388.52|0
1647505510000|2022-03-17 08:25:10|390.6|388.4|390.47|388.27|390.97|388.77|390.47|388.27|0
1647505520000|2022-03-17 08:25:20|390.6|388.4|390.1|387.9|390.6|388.4|390.1|387.9|0
1647505530000|2022-03-17 08:25:30|388.72|386.52|388.97|386.77|388.97|386.77|388.47|386.27|0
1647505540000|2022-03-17 08:25:40|389.22|387.02|389.22|387.02|389.22|387.02|388.97|386.77|0
1647505550000|2022-03-17 08:25:50|389.47|387.27|389.22|387.02|389.47|387.27|389.22|387.02|0
1647505560000|2022-03-17 08:26:00|388.72|386.52|388.6|386.4|388.72|386.52|388.6|386.4|0
1647505570000|2022-03-17 08:26:10|388.47|386.27|389.1|386.9|389.1|386.9|388.47|386.27|0
1647505580000|2022-03-17 08:26:20|389.22|387.02|388.85|386.65|389.22|387.02|388.85|386.65|0
1647505590000|2022-03-17 08:26:30|388.97|386.77|389.1|386.9|389.22|387.02|388.97|386.77|0
1647505600000|2022-03-17 08:26:40|389.35|387.15|389.1|386.9|389.35|387.15|388.97|386.77|0
1647505610000|2022-03-17 08:26:50|388.97|386.77|387.72|385.52|388.97|386.77|387.72|385.52|0
1647505620000|2022-03-17 08:27:00|387.22|385.02|387.72|385.52|388.1|385.9|387.22|385.02|0
1647505630000|2022-03-17 08:27:10|387.6|385.4|387.35|385.15|387.6|385.4|387.35|385.15|0
1647505640000|2022-03-17 08:27:20|387.85|385.65|386.97|384.77|387.85|385.65|386.97|384.77|0
1647505650000|2022-03-17 08:27:30|387.35|385.15|387.22|385.02|387.35|385.15|387.1|384.9|0
1647505660000|2022-03-17 08:27:40|386.97|384.77|387.22|385.02|387.35|385.15|386.97|384.77|0
1647505670000|2022-03-17 08:27:50|387.47|385.27|387.6|385.4|387.6|385.4|387.47|385.27|0
1647505680000|2022-03-17 08:28:00|387.47|385.27|387.47|385.27|387.47|385.27|387.47|385.27|0
1647505690000|2022-03-17 08:28:10|387.6|385.4|387.35|385.15|387.6|385.4|387.22|385.02|0
1647505700000|2022-03-17 08:28:20|387.6|385.4|387.47|385.27|387.6|385.4|387.47|385.27|0
1647505710000|2022-03-17 08:28:30|387.22|385.02|387.72|385.52|387.72|385.52|387.22|385.02|0
1647505720000|2022-03-17 08:28:40|387.97|385.77|389.1|386.9|389.1|386.9|387.97|385.77|0
1647505730000|2022-03-17 08:28:50|389.35|387.15|389.85|387.65|389.97|387.77|389.35|387.15|0
1647505740000|2022-03-17 08:29:00|389.97|387.77|389.47|387.27|389.97|387.77|389.47|387.27|0
1647505750000|2022-03-17 08:29:10|388.97|386.77|389.47|387.27|389.47|387.27|388.97|386.77|0
1647505760000|2022-03-17 08:29:20|389.22|387.02|389.97|387.77|389.97|387.77|389.22|387.02|0
1647505770000|2022-03-17 08:29:30|389.85|387.65|389.85|387.65|389.85|387.65|389.85|387.65|0
1647505780000|2022-03-17 08:29:40|389.72|387.52|389.72|387.52|389.85|387.65|389.72|387.52|0
1647505790000|2022-03-17 08:29:50|390.22|388.02|390.1|387.9|390.22|388.02|389.97|387.77|0
1647505800000|2022-03-17 08:30:00|389.85|387.65|390.22|388.02|390.22|388.02|389.85|387.65|0
1647505810000|2022-03-17 08:30:10|389.85|387.65|389.35|387.15|390.22|388.02|389.35|387.15|0
1647505820000|2022-03-17 08:30:20|389.22|387.02|388.1|385.9|389.22|387.02|387.97|385.77|0
1647505830000|2022-03-17 08:30:30|388.35|386.15|387.97|385.77|388.35|386.15|387.97|385.77|0
1647505840000|2022-03-17 08:30:40|387.85|385.65|388.47|386.27|388.6|386.4|387.85|385.65|0
1647505850000|2022-03-17 08:30:50|388.22|386.02|388.22|386.02|388.22|386.02|388.22|386.02|0
1647505860000|2022-03-17 08:31:00|387.97|385.77|388.22|386.02|388.22|386.02|387.97|385.77|0
1647505870000|2022-03-17 08:31:10|388.35|386.15|387.97|385.77|388.35|386.15|387.97|385.77|0
1647505880000|2022-03-17 08:31:20|388.35|386.15|389.47|387.27|389.47|387.27|388.35|386.15|0
1647505890000|2022-03-17 08:31:30|389.22|387.02|389.47|387.27|389.47|387.27|389.22|387.02|0
1647505900000|2022-03-17 08:31:40|389.22|387.02|388.6|386.4|389.22|387.02|388.6|386.4|0
1647505910000|2022-03-17 08:31:50|388.22|386.02|388.47|386.27|388.47|386.27|388.22|386.02|0
1647505920000|2022-03-17 08:32:00|388.1|385.9|388.1|385.9|388.22|386.02|387.97|385.77|0
1647505930000|2022-03-17 08:32:10|387.97|385.77|388.72|386.52|388.72|386.52|387.97|385.77|0
1647505940000|2022-03-17 08:32:20|388.97|386.77|389.47|387.27|389.47|387.27|388.97|386.77|0
1647505950000|2022-03-17 08:32:30|389.72|387.52|389.97|387.77|389.97|387.77|389.6|387.4|0
1647505960000|2022-03-17 08:32:40|390.72|388.52|391.72|389.52|391.72|389.52|390.72|388.52|0
1647505970000|2022-03-17 08:32:50|391.85|389.65|391.72|389.52|391.97|389.77|391.72|389.52|0
1647505980000|2022-03-17 08:33:00|391.97|389.77|390.97|388.77|391.97|389.77|390.97|388.77|0
1647505990000|2022-03-17 08:33:10|391.47|389.27|391.1|388.9|391.47|389.27|391.1|388.9|0
1647506000000|2022-03-17 08:33:20|391.22|389.02|391.47|389.27|391.47|389.27|390.97|388.77|0
1647506010000|2022-03-17 08:33:30|391.72|389.52|392.22|390.02|392.22|390.02|391.72|389.52|0
1647506020000|2022-03-17 08:33:40|392.47|390.27|392.47|390.27|392.47|390.27|392.1|389.9|0
1647506030000|2022-03-17 08:33:50|392.22|390.02|392.22|390.02|392.35|390.15|392.1|389.9|0
1647506040000|2022-03-17 08:34:00|392.1|389.9|392.85|390.65|392.85|390.65|392.1|389.9|0
1647506050000|2022-03-17 08:34:10|392.72|390.52|392.22|390.02|392.97|390.77|392.22|390.02|0
1647506060000|2022-03-17 08:34:20|392.6|390.4|392.72|390.52|392.72|390.52|392.47|390.27|0
1647506070000|2022-03-17 08:34:30|392.97|390.77|392.97|390.77|392.97|390.77|392.97|390.77|0
1647506080000|2022-03-17 08:34:40|392.85|390.65|392.97|390.77|392.97|390.77|392.72|390.52|0
1647506090000|2022-03-17 08:34:50|392.72|390.52|392.85|390.65|392.85|390.65|392.72|390.52|0
1647506100000|2022-03-17 08:35:00|392.97|390.77|394.47|392.27|394.47|392.27|392.47|390.27|0
1647506110000|2022-03-17 08:35:10|394.97|392.77|394.72|392.52|394.97|392.77|394.47|392.27|0
1647506120000|2022-03-17 08:35:20|394.47|392.27|394.85|392.65|394.85|392.65|394.47|392.27|0
1647506130000|2022-03-17 08:35:30|394.72|392.52|393.97|391.77|394.72|392.52|393.97|391.77|0
1647506140000|2022-03-17 08:35:40|393.72|391.52|394.72|392.52|394.72|392.52|393.72|391.52|0
1647506150000|2022-03-17 08:35:50|395.1|392.9|395.22|393.02|395.22|393.02|395.1|392.9|0
1647506160000|2022-03-17 08:36:00|395.1|392.9|393.97|391.77|395.1|392.9|393.97|391.77|0
1647506170000|2022-03-17 08:36:10|393.6|391.4|393.22|391.02|393.72|391.52|393.22|391.02|0
1647506180000|2022-03-17 08:36:20|393.35|391.15|393.6|391.4|393.72|391.52|393.22|391.02|0
1647506190000|2022-03-17 08:36:30|393.72|391.52|393.1|390.9|393.72|391.52|393.1|390.9|0
1647506200000|2022-03-17 08:36:40|392.97|390.77|392.97|390.77|393.22|391.02|392.85|390.65|0
1647506210000|2022-03-17 08:36:50|392.85|390.65|392.97|390.77|393.22|391.02|392.85|390.65|0
1647506220000|2022-03-17 08:37:00|393.47|391.27|393.72|391.52|393.72|391.52|392.97|390.77|0
1647506230000|2022-03-17 08:37:10|393.6|391.4|393.72|391.52|393.72|391.52|393.22|391.02|0
1647506240000|2022-03-17 08:37:20|393.6|391.4|393.22|391.02|393.72|391.52|393.22|391.02|0
1647506250000|2022-03-17 08:37:30|393.6|391.4|393.22|391.02|393.6|391.4|393.22|391.02|0
1647506260000|2022-03-17 08:37:40|393.72|391.52|393.22|391.02|393.72|391.52|392.72|390.52|0
1647506270000|2022-03-17 08:37:50|393.1|390.9|393.35|391.15|393.47|391.27|393.1|390.9|0
1647506280000|2022-03-17 08:38:00|393.22|391.02|392.97|390.77|393.22|391.02|392.72|390.52|0
1647506290000|2022-03-17 08:38:10|393.22|391.02|393.72|391.52|393.72|391.52|393.22|391.02|0
1647506300000|2022-03-17 08:38:20|393.22|391.02|393.72|391.52|393.85|391.65|393.22|391.02|0
1647506310000|2022-03-17 08:38:30|393.85|391.65|393.72|391.52|393.85|391.65|393.72|391.52|0
1647506320000|2022-03-17 08:38:40|393.97|391.77|394.72|392.52|394.72|392.52|393.97|391.77|0
1647506330000|2022-03-17 08:38:50|394.97|392.77|395.1|392.9|395.1|392.9|394.85|392.65|0
1647506340000|2022-03-17 08:39:00|394.97|392.77|394.85|392.65|394.97|392.77|394.85|392.65|0
1647506350000|2022-03-17 08:39:10|394.22|392.02|394.22|392.02|394.35|392.15|394.22|392.02|0
1647506360000|2022-03-17 08:39:20|394.35|392.15|394.1|391.9|394.35|392.15|393.97|391.77|0
1647506370000|2022-03-17 08:39:30|393.72|391.52|394.22|392.02|394.22|392.02|393.72|391.52|0
1647506380000|2022-03-17 08:39:40|394.35|392.15|394.72|392.52|394.72|392.52|394.35|392.15|0
1647506390000|2022-03-17 08:39:50|394.22|392.02|394.47|392.27|394.47|392.27|394.22|392.02|0
1647506400000|2022-03-17 08:40:00|394.72|392.52|394.1|391.9|394.72|392.52|394.1|391.9|0
1647506410000|2022-03-17 08:40:10|394.35|392.15|394.72|392.52|394.72|392.52|394.35|392.15|0
1647506420000|2022-03-17 08:40:20|394.47|392.27|394.47|392.27|394.6|392.4|394.47|392.27|0
1647506430000|2022-03-17 08:40:30|394.35|392.15|394.1|391.9|394.47|392.27|394.1|391.9|0
1647506440000|2022-03-17 08:40:40|393.97|391.77|394.35|392.15|394.35|392.15|393.72|391.52|0
1647506450000|2022-03-17 08:40:50|393.97|391.77|393.72|391.52|394.1|391.9|393.72|391.52|0
1647506460000|2022-03-17 08:41:00|393.47|391.27|393.47|391.27|393.72|391.52|393.47|391.27|0
1647506470000|2022-03-17 08:41:10|393.6|391.4|393.47|391.27|393.6|391.4|393.47|391.27|0
1647506480000|2022-03-17 08:41:20|393.35|391.15|393.47|391.27|393.47|391.27|393.35|391.15|0
1647506490000|2022-03-17 08:41:30|393.35|391.15|393.97|391.77|393.97|391.77|393.35|391.15|0
1647506500000|2022-03-17 08:41:40|393.72|391.52|393.72|391.52|393.72|391.52|393.47|391.27|0
1647506510000|2022-03-17 08:41:50|394.22|392.02|394.47|392.27|394.47|392.27|394.22|392.02|0
1647506520000|2022-03-17 08:42:00|394.22|392.02|393.35|391.15|394.47|392.27|393.35|391.15|0
1647506530000|2022-03-17 08:42:10|393.47|391.27|393.97|391.77|393.97|391.77|393.47|391.27|0
1647506540000|2022-03-17 08:42:20|394.22|392.02|393.85|391.65|394.22|392.02|393.85|391.65|0
1647506550000|2022-03-17 08:42:30|393.97|391.77|394.22|392.02|394.22|392.02|393.97|391.77|0
1647506560000|2022-03-17 08:42:40|394.1|391.9|393.97|391.77|394.22|392.02|393.97|391.77|0
1647506570000|2022-03-17 08:42:50|392.97|390.77|393.22|391.02|393.22|391.02|392.97|390.77|0
1647506580000|2022-03-17 08:43:00|394.1|391.9|393.97|391.77|394.1|391.9|393.97|391.77|0
1647506590000|2022-03-17 08:43:10|394.22|392.02|394.1|391.9|394.22|392.02|394.1|391.9|0
1647506600000|2022-03-17 08:43:20|394.22|392.02|394.47|392.27|394.6|392.4|394.22|392.02|0
1647506610000|2022-03-17 08:43:30|394.72|392.52|395.22|393.02|395.22|393.02|394.72|392.52|0
1647506620000|2022-03-17 08:43:40|395.47|393.27|395.85|393.65|395.85|393.65|395.47|393.27|0
1647506630000|2022-03-17 08:43:50|395.72|393.52|396.6|394.4|396.6|394.4|395.72|393.52|0
1647506640000|2022-03-17 08:44:00|396.97|394.77|397.35|395.15|397.35|395.15|396.97|394.77|0
1647506650000|2022-03-17 08:44:10|397.72|395.52|395.35|393.15|397.72|395.52|395.35|393.15|0
1647506660000|2022-03-17 08:44:20|394.72|392.52|395.22|393.02|395.22|393.02|394.72|392.52|0
1647506670000|2022-03-17 08:44:30|394.97|392.77|395.35|393.15|395.35|393.15|394.97|392.77|0
1647506680000|2022-03-17 08:44:40|394.97|392.77|394.72|392.52|395.22|393.02|394.72|392.52|0
1647506690000|2022-03-17 08:44:50|394.97|392.77|394.85|392.65|394.97|392.77|394.85|392.65|0
1647506700000|2022-03-17 08:45:00|394.97|392.77|394.72|392.52|394.97|392.77|394.72|392.52|0
1647506710000|2022-03-17 08:45:10|394.47|392.27|394.47|392.27|394.47|392.27|394.22|392.02|0
1647506720000|2022-03-17 08:45:20|393.97|391.77|393.72|391.52|393.97|391.77|393.47|391.27|0
1647506730000|2022-03-17 08:45:30|393.35|391.15|393.22|391.02|393.47|391.27|393.22|391.02|0
1647506740000|2022-03-17 08:45:40|392.72|390.52|392.72|390.52|392.85|390.65|392.47|390.27|0
1647506750000|2022-03-17 08:45:50|392.47|390.27|392.47|390.27|392.72|390.52|392.47|390.27|0
1647506760000|2022-03-17 08:46:00|392.97|390.77|392.22|390.02|392.97|390.77|392.22|390.02|0
1647506770000|2022-03-17 08:46:10|392.47|390.27|392.47|390.27|392.47|390.27|392.22|390.02|0
1647506780000|2022-03-17 08:46:20|392.72|390.52|392.6|390.4|392.72|390.52|392.6|390.4|0
1647506790000|2022-03-17 08:46:30|392.22|390.02|391.22|389.02|392.22|390.02|391.22|389.02|0
1647506800000|2022-03-17 08:46:40|390.85|388.65|391.1|388.9|391.1|388.9|390.85|388.65|0
1647506810000|2022-03-17 08:46:50|391.22|389.02|391.6|389.4|391.6|389.4|390.97|388.77|0
1647506820000|2022-03-17 08:47:00|391.97|389.77|391.97|389.77|392.1|389.9|391.97|389.77|0
1647506830000|2022-03-17 08:47:10|391.85|389.65|392.22|390.02|392.22|390.02|391.85|389.65|0
1647506840000|2022-03-17 08:47:20|392.47|390.27|392.6|390.4|392.72|390.52|392.22|390.02|0
1647506850000|2022-03-17 08:47:30|392.47|390.27|392.6|390.4|392.72|390.52|392.47|390.27|0
1647506860000|2022-03-17 08:47:40|392.47|390.27|392.72|390.52|392.72|390.52|392.47|390.27|0
1647506870000|2022-03-17 08:47:50|392.85|390.65|393.85|391.65|394.1|391.9|392.85|390.65|0
1647506880000|2022-03-17 08:48:00|393.72|391.52|393.1|390.9|393.72|391.52|393.1|390.9|0
1647506890000|2022-03-17 08:48:10|392.97|390.77|392.6|390.4|392.97|390.77|392.6|390.4|0
1647506900000|2022-03-17 08:48:20|392.85|390.65|393.72|391.52|393.72|391.52|392.85|390.65|0
1647506910000|2022-03-17 08:48:30|393.22|391.02|393.35|391.15|393.35|391.15|393.22|391.02|0
1647506920000|2022-03-17 08:48:40|393.47|391.27|392.97|390.77|393.47|391.27|392.97|390.77|0
1647506930000|2022-03-17 08:48:50|393.22|391.02|392.97|390.77|393.22|391.02|392.97|390.77|0
1647506940000|2022-03-17 08:49:00|392.72|390.52|392.97|390.77|392.97|390.77|392.72|390.52|0
1647506950000|2022-03-17 08:49:10|392.85|390.65|392.85|390.65|392.97|390.77|392.85|390.65|0
1647506960000|2022-03-17 08:49:20|392.97|390.77|392.97|390.77|393.1|390.9|392.97|390.77|0
1647506970000|2022-03-17 08:49:30|393.47|391.27|393.72|391.52|393.72|391.52|393.47|391.27|0
1647506980000|2022-03-17 08:49:40|393.97|391.77|394.22|392.02|394.22|392.02|393.97|391.77|0
1647506990000|2022-03-17 08:49:50|394.72|392.52|394.72|392.52|394.72|392.52|394.72|392.52|0
1647507000000|2022-03-17 08:50:00|395.1|392.9|395.47|393.27|395.6|393.4|395.1|392.9|0
1647507010000|2022-03-17 08:50:10|395.35|393.15|394.85|392.65|395.35|393.15|394.85|392.65|0
1647507020000|2022-03-17 08:50:20|394.72|392.52|394.85|392.65|394.85|392.65|394.72|392.52|0
1647507030000|2022-03-17 08:50:30|394.97|392.77|395.35|393.15|395.35|393.15|394.97|392.77|0
1647507040000|2022-03-17 08:50:40|395.22|393.02|395.1|392.9|395.22|393.02|395.1|392.9|0
1647507050000|2022-03-17 08:50:50|394.72|392.52|394.22|392.02|394.97|392.77|394.22|392.02|0
1647507060000|2022-03-17 08:51:00|393.97|391.77|393.85|391.65|393.97|391.77|393.72|391.52|0
1647507070000|2022-03-17 08:51:10|393.72|391.52|393.72|391.52|393.72|391.52|393.35|391.15|0
1647507080000|2022-03-17 08:51:20|393.47|391.27|394.1|391.9|394.1|391.9|393.47|391.27|0
1647507090000|2022-03-17 08:51:30|393.97|391.77|394.22|392.02|394.22|392.02|393.97|391.77|0
1647507100000|2022-03-17 08:51:40|394.97|392.77|396.1|393.9|396.1|393.9|394.97|392.77|0
1647507110000|2022-03-17 08:51:50|396.47|394.27|396.72|394.52|396.72|394.52|396.47|394.27|0
1647507120000|2022-03-17 08:52:00|396.97|394.77|396.47|394.27|396.97|394.77|396.47|394.27|0
1647507130000|2022-03-17 08:52:10|396.6|394.4|396.1|393.9|396.6|394.4|396.1|393.9|0
1647507140000|2022-03-17 08:52:20|396.22|394.02|396.97|394.77|396.97|394.77|396.22|394.02|0
1647507150000|2022-03-17 08:52:30|396.22|394.02|396.22|394.02|396.22|394.02|396.22|394.02|0
1647507160000|2022-03-17 08:52:40|395.72|393.52|395.97|393.77|395.97|393.77|395.72|393.52|0
1647507170000|2022-03-17 08:52:50|396.72|394.52|396.97|394.77|396.97|394.77|396.72|394.52|0
1647507180000|2022-03-17 08:53:00|397.22|395.02|397.22|395.02|397.22|395.02|396.97|394.77|0
1647507190000|2022-03-17 08:53:10|396.6|394.4|396.47|394.27|396.6|394.4|396.35|394.15|0
1647507200000|2022-03-17 08:53:20|396.6|394.4|397.22|395.02|397.22|395.02|396.35|394.15|0
1647507210000|2022-03-17 08:53:30|396.97|394.77|397.35|395.15|397.35|395.15|396.97|394.77|0
1647507220000|2022-03-17 08:53:40|397.22|395.02|397.47|395.27|397.47|395.27|397.22|395.02|0
1647507230000|2022-03-17 08:53:50|397.22|395.02|397.22|395.02|397.22|395.02|397.22|395.02|0
1647507240000|2022-03-17 08:54:00|397.47|395.27|397.22|395.02|397.47|395.27|397.22|395.02|0
1647507250000|2022-03-17 08:54:10|397.47|395.27|397.72|395.52|397.72|395.52|397.47|395.27|0
1647507260000|2022-03-17 08:54:20|397.97|395.77|398.47|396.27|398.47|396.27|397.97|395.77|0
1647507270000|2022-03-17 08:54:30|398.72|396.52|398.22|396.02|398.72|396.52|398.22|396.02|0
1647507280000|2022-03-17 08:54:40|397.97|395.77|398.47|396.27|398.47|396.27|397.97|395.77|0
1647507290000|2022-03-17 08:54:50|398.22|396.02|397.97|395.77|398.22|396.02|397.97|395.77|0
1647507300000|2022-03-17 08:55:00|398.22|396.02|398.72|396.52|398.72|396.52|398.1|395.9|0
1647507310000|2022-03-17 08:55:10|398.47|396.27|398.6|396.4|398.6|396.4|398.47|396.27|0
1647507320000|2022-03-17 08:55:20|398.72|396.52|398.6|396.4|398.72|396.52|398.47|396.27|0
1647507330000|2022-03-17 08:55:30|398.72|396.52|398.35|396.15|398.72|396.52|398.35|396.15|0
1647507340000|2022-03-17 08:55:40|398.22|396.02|398.22|396.02|398.22|396.02|398.22|396.02|0
1647507350000|2022-03-17 08:55:50|398.6|396.4|398.47|396.27|398.72|396.52|398.47|396.27|0
1647507360000|2022-03-17 08:56:00|398.6|396.4|399.6|397.4|399.6|397.4|398.6|396.4|0
1647507370000|2022-03-17 08:56:10|399.72|397.52|400.72|398.52|400.72|398.52|399.72|397.52|0
1647507380000|2022-03-17 08:56:20|400.97|398.77|400.72|398.52|400.97|398.77|400.72|398.52|0
1647507390000|2022-03-17 08:56:30|400.97|398.77|401.1|398.9|401.1|398.9|400.97|398.77|0
1647507400000|2022-03-17 08:56:40|400.72|398.52|400.72|398.52|400.72|398.52|400.47|398.27|0
1647507410000|2022-03-17 08:56:50|400.6|398.4|399.97|397.77|400.6|398.4|399.97|397.77|0
1647507420000|2022-03-17 08:57:00|399.6|397.4|399.22|397.02|399.6|397.4|399.22|397.02|0
1647507430000|2022-03-17 08:57:10|398.72|396.52|398.47|396.27|398.72|396.52|398.47|396.27|0
1647507450000|2022-03-17 08:57:30|398.35|396.15|398.35|396.15|398.6|396.4|398.22|396.02|0
1647507460000|2022-03-17 08:57:40|398.22|396.02|398.47|396.27|398.6|396.4|398.22|396.02|0
1647507470000|2022-03-17 08:57:50|397.97|395.77|396.72|394.52|397.97|395.77|396.72|394.52|0
1647507480000|2022-03-17 08:58:00|396.22|394.02|395.72|393.52|396.22|394.02|395.72|393.52|0
1647507490000|2022-03-17 08:58:10|395.47|393.27|395.72|393.52|395.72|393.52|395.47|393.27|0
1647507510000|2022-03-17 08:58:30|395.85|393.65|395.72|393.52|395.85|393.65|395.72|393.52|0
1647507520000|2022-03-17 08:58:40|396.72|394.52|396.72|394.52|396.72|394.52|396.35|394.15|0
1647507530000|2022-03-17 08:58:50|396.47|394.27|395.97|393.77|396.47|394.27|395.97|393.77|0
1647507540000|2022-03-17 08:59:00|396.22|394.02|396.22|394.02|396.35|394.15|396.22|394.02|0
1647507550000|2022-03-17 08:59:10|396.1|393.9|396.22|394.02|396.22|394.02|396.1|393.9|0
1647507560000|2022-03-17 08:59:20|396.35|394.15|397.22|395.02|397.22|395.02|396.35|394.15|0
1647507570000|2022-03-17 08:59:30|397.1|394.9|397.35|395.15|397.35|395.15|397.1|394.9|0
1647507580000|2022-03-17 08:59:40|397.22|395.02|396.85|394.65|397.47|395.27|396.85|394.65|0
1647507590000|2022-03-17 08:59:50|396.97|394.77|397.22|395.02|397.22|395.02|396.85|394.65|0
1647507600000|2022-03-17 09:00:00|396.72|394.52|395.22|393.02|396.72|394.52|395.22|393.02|0
1647507610000|2022-03-17 09:00:10|394.6|392.4|394.72|392.52|394.97|392.77|394.6|392.4|0
1647507620000|2022-03-17 09:00:20|394.97|392.77|394.97|392.77|395.22|393.02|394.97|392.77|0
1647507630000|2022-03-17 09:00:30|394.85|392.65|394.6|392.4|394.85|392.65|394.6|392.4|0
1647507640000|2022-03-17 09:00:40|394.47|392.27|394.47|392.27|394.6|392.4|394.47|392.27|0
1647507650000|2022-03-17 09:00:50|394.85|392.65|395.47|393.27|395.47|393.27|394.85|392.65|0
1647507660000|2022-03-17 09:01:00|395.6|393.4|395.97|393.77|395.97|393.77|395.35|393.15|0
1647507670000|2022-03-17 09:01:10|396.47|394.27|396.22|394.02|396.72|394.52|396.22|394.02|0
1647507680000|2022-03-17 09:01:20|396.6|394.4|396.22|394.02|396.6|394.4|396.22|394.02|0
1647507690000|2022-03-17 09:01:30|396.1|393.9|395.72|393.52|396.1|393.9|395.72|393.52|0
1647507700000|2022-03-17 09:01:40|395.47|393.27|395.22|393.02|395.6|393.4|395.22|393.02|0
1647507710000|2022-03-17 09:01:50|395.35|393.15|395.47|393.27|395.47|393.27|395.35|393.15|0
1647507720000|2022-03-17 09:02:00|395.72|393.52|395.47|393.27|395.72|393.52|395.47|393.27|0
1647507730000|2022-03-17 09:02:10|395.22|393.02|394.97|392.77|395.22|393.02|394.97|392.77|0
1647507740000|2022-03-17 09:02:20|395.22|393.02|395.22|393.02|395.22|393.02|395.22|393.02|0
1647507750000|2022-03-17 09:02:30|395.35|393.15|395.22|393.02|395.47|393.27|395.22|393.02|0
1647507760000|2022-03-17 09:02:40|395.1|392.9|394.47|392.27|395.1|392.9|394.47|392.27|0
1647507770000|2022-03-17 09:02:50|394.35|392.15|394.35|392.15|394.35|392.15|394.35|392.15|0
1647507780000|2022-03-17 09:03:00|394.47|392.27|394.72|392.52|394.72|392.52|394.47|392.27|0
1647507790000|2022-03-17 09:03:10|394.47|392.27|394.72|392.52|394.72|392.52|394.47|392.27|0
1647507800000|2022-03-17 09:03:20|394.85|392.65|394.47|392.27|394.85|392.65|394.47|392.27|0
1647507810000|2022-03-17 09:03:30|394.22|392.02|394.72|392.52|394.72|392.52|394.22|392.02|0
1647507820000|2022-03-17 09:03:40|395.22|393.02|395.47|393.27|395.47|393.27|394.97|392.77|0
1647507830000|2022-03-17 09:03:50|394.97|392.77|395.22|393.02|395.22|393.02|394.97|392.77|0
1647507840000|2022-03-17 09:04:00|395.47|393.27|394.72|392.52|395.47|393.27|394.72|392.52|0
1647507850000|2022-03-17 09:04:10|394.97|392.77|393.97|391.77|394.97|392.77|393.97|391.77|0
1647507860000|2022-03-17 09:04:20|394.47|392.27|394.72|392.52|394.72|392.52|394.47|392.27|0
1647507870000|2022-03-17 09:04:30|395.22|393.02|395.47|393.27|395.47|393.27|395.22|393.02|0
1647507880000|2022-03-17 09:04:40|395.97|393.77|395.97|393.77|395.97|393.77|395.72|393.52|0
1647507890000|2022-03-17 09:04:50|396.22|394.02|396.47|394.27|396.47|394.27|396.22|394.02|0
1647507900000|2022-03-17 09:05:00|396.6|394.4|396.97|394.77|396.97|394.77|396.6|394.4|0
1647507910000|2022-03-17 09:05:10|397.1|394.9|397.97|395.77|397.97|395.77|397.1|394.9|0
1647507920000|2022-03-17 09:05:20|397.72|395.52|397.72|395.52|397.72|395.52|397.72|395.52|0
1647507930000|2022-03-17 09:05:30|397.85|395.65|397.97|395.77|397.97|395.77|397.72|395.52|0
1647507940000|2022-03-17 09:05:40|398.35|396.15|398.72|396.52|398.72|396.52|398.35|396.15|0
1647507950000|2022-03-17 09:05:50|398.47|396.27|398.22|396.02|398.47|396.27|398.22|396.02|0
1647507960000|2022-03-17 09:06:00|397.6|395.4|396.72|394.52|397.72|395.52|396.72|394.52|0
1647507970000|2022-03-17 09:06:10|396.97|394.77|396.72|394.52|396.97|394.77|396.72|394.52|0
1647507980000|2022-03-17 09:06:20|396.47|394.27|396.97|394.77|396.97|394.77|396.47|394.27|0
1647507990000|2022-03-17 09:06:30|397.97|395.77|397.72|395.52|397.97|395.77|397.6|395.4|0
1647508000000|2022-03-17 09:06:40|397.97|395.77|397.97|395.77|397.97|395.77|397.72|395.52|0
1647508010000|2022-03-17 09:06:50|398.22|396.02|398.97|396.77|398.97|396.77|398.22|396.02|0
1647508020000|2022-03-17 09:07:00|398.72|396.52|398.97|396.77|398.97|396.77|398.47|396.27|0
1647508030000|2022-03-17 09:07:10|398.6|396.4|398.72|396.52|399.22|397.02|398.6|396.4|0
1647508040000|2022-03-17 09:07:20|398.97|396.77|399.47|397.27|399.47|397.27|398.85|396.65|0
1647508050000|2022-03-17 09:07:30|399.72|397.52|399.6|397.4|399.72|397.52|399.47|397.27|0
1647508060000|2022-03-17 09:07:40|399.72|397.52|399.22|397.02|399.72|397.52|399.22|397.02|0
1647508070000|2022-03-17 09:07:50|398.72|396.52|399.22|397.02|399.22|397.02|398.72|396.52|0
1647508080000|2022-03-17 09:08:00|398.72|396.52|398.35|396.15|398.72|396.52|398.35|396.15|0
1647508090000|2022-03-17 09:08:10|398.22|396.02|397.97|395.77|398.22|396.02|397.97|395.77|0
1647508100000|2022-03-17 09:08:20|398.1|395.9|397.97|395.77|398.1|395.9|397.97|395.77|0
1647508110000|2022-03-17 09:08:30|397.72|395.52|397.47|395.27|397.72|395.52|397.47|395.27|0
1647508120000|2022-03-17 09:08:40|397.72|395.52|397.97|395.77|397.97|395.77|397.47|395.27|0
1647508130000|2022-03-17 09:08:50|398.1|395.9|398.72|396.52|398.72|396.52|398.1|395.9|0
1647508140000|2022-03-17 09:09:00|398.97|396.77|399.22|397.02|399.22|397.02|398.97|396.77|0
1647508150000|2022-03-17 09:09:10|398.97|396.77|398.72|396.52|398.97|396.77|398.47|396.27|0
1647508170000|2022-03-17 09:09:30|398.97|396.77|398.47|396.27|398.97|396.77|398.47|396.27|0
1647508180000|2022-03-17 09:09:40|398.22|396.02|398.35|396.15|398.47|396.27|398.22|396.02|0
1647508190000|2022-03-17 09:09:50|398.47|396.27|398.47|396.27|398.47|396.27|398.35|396.15|0
1647508200000|2022-03-17 09:10:00|398.22|396.02|398.97|396.77|398.97|396.77|398.22|396.02|0
1647508210000|2022-03-17 09:10:10|399.47|397.27|398.97|396.77|399.47|397.27|398.97|396.77|0
1647508220000|2022-03-17 09:10:20|399.22|397.02|399.35|397.15|399.47|397.27|399.22|397.02|0
1647508230000|2022-03-17 09:10:30|399.72|397.52|399.22|397.02|399.72|397.52|398.97|396.77|0
1647508240000|2022-03-17 09:10:40|398.97|396.77|398.97|396.77|398.97|396.77|398.72|396.52|0
1647508250000|2022-03-17 09:10:50|398.72|396.52|398.85|396.65|398.85|396.65|398.72|396.52|0
1647508260000|2022-03-17 09:11:00|398.97|396.77|398.97|396.77|399.1|396.9|398.97|396.77|0
1647508270000|2022-03-17 09:11:10|399.1|396.9|400.22|398.02|400.22|398.02|399.1|396.9|0
1647508280000|2022-03-17 09:11:20|400.47|398.27|400.35|398.15|400.6|398.4|400.35|398.15|0
1647508290000|2022-03-17 09:11:30|400.22|398.02|400.97|398.77|400.97|398.77|400.22|398.02|0
1647508300000|2022-03-17 09:11:40|401.22|399.02|399.72|397.52|401.22|399.02|399.72|397.52|0
1647508310000|2022-03-17 09:11:50|398.85|396.65|398.85|396.65|398.85|396.65|398.47|396.27|0
1647508320000|2022-03-17 09:12:00|398.47|396.27|398.72|396.52|398.72|396.52|398.47|396.27|0
1647508330000|2022-03-17 09:12:10|398.47|396.27|397.47|395.27|398.47|396.27|397.47|395.27|0
1647508340000|2022-03-17 09:12:20|397.97|395.77|398.47|396.27|398.6|396.4|397.97|395.77|0
1647508350000|2022-03-17 09:12:30|398.22|396.02|398.22|396.02|398.35|396.15|398.22|396.02|0
1647508360000|2022-03-17 09:12:40|398.47|396.27|398.47|396.27|398.72|396.52|398.47|396.27|0
1647508370000|2022-03-17 09:12:50|398.22|396.02|398.97|396.77|398.97|396.77|398.22|396.02|0
1647508380000|2022-03-17 09:13:00|398.47|396.27|397.97|395.77|398.47|396.27|397.97|395.77|0
1647508390000|2022-03-17 09:13:10|398.47|396.27|398.6|396.4|398.72|396.52|398.47|396.27|0
1647508400000|2022-03-17 09:13:20|398.47|396.27|397.97|395.77|398.72|396.52|397.97|395.77|0
1647508410000|2022-03-17 09:13:30|398.22|396.02|398.47|396.27|398.47|396.27|398.1|395.9|0
1647508420000|2022-03-17 09:13:40|398.22|396.02|397.97|395.77|398.22|396.02|397.97|395.77|0
1647508430000|2022-03-17 09:13:50|398.22|396.02|398.97|396.77|398.97|396.77|398.22|396.02|0
1647508440000|2022-03-17 09:14:00|399.22|397.02|399.22|397.02|399.22|397.02|398.97|396.77|0
1647508450000|2022-03-17 09:14:10|398.47|396.27|398.47|396.27|398.6|396.4|398.22|396.02|0
1647508470000|2022-03-17 09:14:30|398.22|396.02|398.47|396.27|398.47|396.27|398.22|396.02|0
1647508480000|2022-03-17 09:14:40|398.22|396.02|398.97|396.77|398.97|396.77|398.22|396.02|0
1647508490000|2022-03-17 09:14:50|399.47|397.27|399.72|397.52|399.72|397.52|399.22|397.02|0
1647508500000|2022-03-17 09:15:00|400.1|397.9|397.97|395.77|400.1|397.9|397.97|395.77|0
1647508510000|2022-03-17 09:15:10|398.35|396.15|399.97|397.77|400.1|397.9|398.35|396.15|0
1647508520000|2022-03-17 09:15:20|400.22|398.02|400.22|398.02|400.22|398.02|399.72|397.52|0
1647508530000|2022-03-17 09:15:30|399.97|397.77|400.72|398.52|400.72|398.52|399.97|397.77|0
1647508540000|2022-03-17 09:15:40|400.47|398.27|400.85|398.65|400.85|398.65|400.47|398.27|0
1647508550000|2022-03-17 09:15:50|400.97|398.77|401.22|399.02|401.22|399.02|400.97|398.77|0
1647508560000|2022-03-17 09:16:00|401.47|399.27|401.35|399.15|401.72|399.52|401.35|399.15|0
1647508570000|2022-03-17 09:16:10|401.47|399.27|400.97|398.77|401.47|399.27|400.97|398.77|0
1647508580000|2022-03-17 09:16:20|401.22|399.02|400.6|398.4|401.35|399.15|400.47|398.27|0
1647508590000|2022-03-17 09:16:30|400.97|398.77|400.85|398.65|401.35|399.15|400.85|398.65|0
1647508600000|2022-03-17 09:16:40|401.47|399.27|401.47|399.27|401.47|399.27|401.35|399.15|0
1647508610000|2022-03-17 09:16:50|401.22|399.02|401.35|399.15|401.47|399.27|401.22|399.02|0
1647508620000|2022-03-17 09:17:00|401.47|399.27|401.1|398.9|401.47|399.27|401.1|398.9|0
1647508630000|2022-03-17 09:17:10|401.22|399.02|401.47|399.27|401.47|399.27|400.97|398.77|0
1647508640000|2022-03-17 09:17:20|401.22|399.02|400.47|398.27|401.22|399.02|400.47|398.27|0
1647508650000|2022-03-17 09:17:30|399.85|397.65|399.47|397.27|400.1|397.9|399.47|397.27|0
1647508660000|2022-03-17 09:17:40|399.6|397.4|399.47|397.27|399.6|397.4|399.22|397.02|0
1647508670000|2022-03-17 09:17:50|399.97|397.77|398.6|396.4|399.97|397.77|398.47|396.27|0
1647508680000|2022-03-17 09:18:00|398.47|396.27|398.47|396.27|398.47|396.27|397.47|395.27|0
1647508690000|2022-03-17 09:18:10|398.6|396.4|398.85|396.65|398.85|396.65|398.6|396.4|0
1647508700000|2022-03-17 09:18:20|399.22|397.02|399.47|397.27|399.47|397.27|399.22|397.02|0
1647508710000|2022-03-17 09:18:30|399.6|397.4|399.47|397.27|399.6|397.4|399.22|397.02|0
1647508720000|2022-03-17 09:18:40|399.35|397.15|399.6|397.4|399.6|397.4|399.35|397.15|0
1647508730000|2022-03-17 09:18:50|399.72|397.52|399.97|397.77|400.22|398.02|399.72|397.52|0
1647508740000|2022-03-17 09:19:00|400.85|398.65|401.72|399.52|401.72|399.52|400.85|398.65|0
1647508750000|2022-03-17 09:19:10|401.22|399.02|401.47|399.27|401.47|399.27|401.22|399.02|0
1647508760000|2022-03-17 09:19:20|401.35|399.15|400.85|398.65|401.35|399.15|400.85|398.65|0
1647508770000|2022-03-17 09:19:30|401.22|399.02|401.72|399.52|401.72|399.52|401.22|399.02|0
1647508780000|2022-03-17 09:19:40|401.47|399.27|400.6|398.4|401.47|399.27|400.6|398.4|0
1647508790000|2022-03-17 09:19:50|400.72|398.52|401.22|399.02|401.22|399.02|400.72|398.52|0
1647508800000|2022-03-17 09:20:00|401.85|399.65|401.72|399.52|401.85|399.65|401.47|399.27|0
1647508810000|2022-03-17 09:20:10|401.97|399.77|402.35|400.15|403.1|400.9|401.97|399.77|0
1647508820000|2022-03-17 09:20:20|401.97|399.77|401.72|399.52|401.97|399.77|401.72|399.52|0
1647508830000|2022-03-17 09:20:30|401.22|399.02|400.47|398.27|401.22|399.02|400.47|398.27|0
1647508840000|2022-03-17 09:20:40|400.72|398.52|400.97|398.77|400.97|398.77|400.72|398.52|0
1647508850000|2022-03-17 09:20:50|401.1|398.9|400.72|398.52|401.1|398.9|400.72|398.52|0
1647508860000|2022-03-17 09:21:00|400.85|398.65|401.1|398.9|401.47|399.27|400.85|398.65|0
1647508870000|2022-03-17 09:21:10|400.85|398.65|401.1|398.9|401.1|398.9|400.85|398.65|0
1647508880000|2022-03-17 09:21:20|401.22|399.02|401.72|399.52|401.72|399.52|401.22|399.02|0
1647508890000|2022-03-17 09:21:30|401.22|399.02|401.35|399.15|401.35|399.15|401.22|399.02|0
1647508900000|2022-03-17 09:21:40|400.97|398.77|400.72|398.52|401.22|399.02|400.72|398.52|0
1647508910000|2022-03-17 09:21:50|400.85|398.65|400.47|398.27|400.85|398.65|400.47|398.27|0
1647508920000|2022-03-17 09:22:00|400.6|398.4|400.47|398.27|400.6|398.4|400.22|398.02|0
1647508930000|2022-03-17 09:22:10|400.72|398.52|400.1|397.9|400.72|398.52|400.1|397.9|0
1647508940000|2022-03-17 09:22:20|399.72|397.52|399.72|397.52|399.97|397.77|399.72|397.52|0
1647508950000|2022-03-17 09:22:30|399.47|397.27|399.72|397.52|399.72|397.52|399.47|397.27|0
1647508960000|2022-03-17 09:22:40|399.97|397.77|399.97|397.77|399.97|397.77|399.72|397.52|0
1647508970000|2022-03-17 09:22:50|399.47|397.27|399.47|397.27|399.85|397.65|399.47|397.27|0
1647508980000|2022-03-17 09:23:00|399.72|397.52|399.72|397.52|399.72|397.52|399.47|397.27|0
1647508990000|2022-03-17 09:23:10|399.85|397.65|399.72|397.52|399.85|397.65|399.6|397.4|0
1647509000000|2022-03-17 09:23:20|399.85|397.65|399.22|397.02|399.85|397.65|399.22|397.02|0
1647509010000|2022-03-17 09:23:30|399.35|397.15|399.35|397.15|399.6|397.4|399.35|397.15|0
1647509020000|2022-03-17 09:23:40|399.47|397.27|399.72|397.52|400.1|397.9|399.47|397.27|0
1647509030000|2022-03-17 09:23:50|399.97|397.77|399.97|397.77|400.1|397.9|399.97|397.77|0
1647509040000|2022-03-17 09:24:00|399.85|397.65|399.97|397.77|400.1|397.9|399.85|397.65|0
1647509050000|2022-03-17 09:24:10|399.22|397.02|398.72|396.52|399.22|397.02|398.22|396.02|0
1647509060000|2022-03-17 09:24:20|398.6|396.4|398.85|396.65|398.85|396.65|398.47|396.27|0
1647509070000|2022-03-17 09:24:30|398.72|396.52|399.22|397.02|399.22|397.02|398.72|396.52|0
1647509080000|2022-03-17 09:24:40|399.1|396.9|399.22|397.02|399.35|397.15|399.1|396.9|0
1647509100000|2022-03-17 09:25:00|399.47|397.27|399.85|397.65|399.85|397.65|399.47|397.27|0
1647509110000|2022-03-17 09:25:10|399.72|397.52|400.1|397.9|400.1|397.9|399.72|397.52|0
1647509120000|2022-03-17 09:25:20|399.97|397.77|399.97|397.77|399.97|397.77|399.97|397.77|0
1647509130000|2022-03-17 09:25:30|399.72|397.52|399.85|397.65|399.97|397.77|399.72|397.52|0
1647509140000|2022-03-17 09:25:40|399.72|397.52|399.22|397.02|399.72|397.52|399.22|397.02|0
1647509150000|2022-03-17 09:25:50|398.97|396.77|399.22|397.02|399.22|397.02|398.97|396.77|0
1647509160000|2022-03-17 09:26:00|399.1|396.9|399.1|396.9|399.1|396.9|398.97|396.77|0
1647509170000|2022-03-17 09:26:10|398.97|396.77|398.85|396.65|398.97|396.77|398.72|396.52|0
1647509180000|2022-03-17 09:26:20|398.47|396.27|398.47|396.27|398.47|396.27|398.47|396.27|0
1647509190000|2022-03-17 09:26:30|398.97|396.77|398.6|396.4|398.97|396.77|398.47|396.27|0
1647509200000|2022-03-17 09:26:40|398.72|396.52|398.72|396.52|398.72|396.52|398.47|396.27|0
1647509210000|2022-03-17 09:26:50|398.47|396.27|398.47|396.27|398.47|396.27|398.22|396.02|0
1647509220000|2022-03-17 09:27:00|398.6|396.4|398.47|396.27|398.6|396.4|398.47|396.27|0
1647509230000|2022-03-17 09:27:10|398.72|396.52|398.72|396.52|398.72|396.52|398.47|396.27|0
1647509240000|2022-03-17 09:27:20|398.6|396.4|398.6|396.4|398.72|396.52|398.47|396.27|0
1647509250000|2022-03-17 09:27:30|398.72|396.52|397.72|395.52|398.72|396.52|397.72|395.52|0
1647509260000|2022-03-17 09:27:40|397.97|395.77|396.97|394.77|397.97|395.77|396.97|394.77|0
1647509270000|2022-03-17 09:27:50|396.85|394.65|396.6|394.4|396.97|394.77|396.6|394.4|0
1647509280000|2022-03-17 09:28:00|396.72|394.52|397.22|395.02|397.22|395.02|396.72|394.52|0
1647509290000|2022-03-17 09:28:10|397.35|395.15|397.6|395.4|397.72|395.52|397.35|395.15|0
1647509300000|2022-03-17 09:28:20|397.72|395.52|398.6|396.4|398.6|396.4|397.72|395.52|0
1647509310000|2022-03-17 09:28:30|398.97|396.77|399.22|397.02|399.22|397.02|398.97|396.77|0
1647509320000|2022-03-17 09:28:40|398.97|396.77|398.85|396.65|398.97|396.77|398.72|396.52|0
1647509330000|2022-03-17 09:28:50|398.97|396.77|398.72|396.52|398.97|396.77|398.72|396.52|0
1647509340000|2022-03-17 09:29:00|398.85|396.65|398.6|396.4|398.85|396.65|398.6|396.4|0
1647509350000|2022-03-17 09:29:10|397.97|395.77|397.97|395.77|397.97|395.77|397.85|395.65|0
1647509360000|2022-03-17 09:29:20|397.72|395.52|397.72|395.52|397.72|395.52|397.72|395.52|0
1647509370000|2022-03-17 09:29:30|397.85|395.65|397.47|395.27|397.85|395.65|397.47|395.27|0
1647509380000|2022-03-17 09:29:40|397.72|395.52|397.85|395.65|397.97|395.77|397.72|395.52|0
1647509390000|2022-03-17 09:29:50|397.72|395.52|397.35|395.15|397.72|395.52|397.35|395.15|0
1647509400000|2022-03-17 09:30:00|396.97|394.77|398.22|396.02|398.22|396.02|396.97|394.77|0
1647509410000|2022-03-17 09:30:10|398.47|396.27|398.22|396.02|398.47|396.27|397.97|395.77|0
1647509420000|2022-03-17 09:30:20|397.97|395.77|397.72|395.52|397.97|395.77|397.6|395.4|0
1647509430000|2022-03-17 09:30:30|397.47|395.27|397.97|395.77|397.97|395.77|397.47|395.27|0
1647509440000|2022-03-17 09:30:40|398.35|396.15|397.47|395.27|398.35|396.15|397.47|395.27|0
1647509450000|2022-03-17 09:30:50|397.72|395.52|397.22|395.02|397.72|395.52|397.22|395.02|0
1647509460000|2022-03-17 09:31:00|397.72|395.52|398.22|396.02|398.22|396.02|397.72|395.52|0
1647509470000|2022-03-17 09:31:10|397.97|395.77|398.6|396.4|398.6|396.4|397.97|395.77|0
1647509480000|2022-03-17 09:31:20|398.72|396.52|398.22|396.02|398.72|396.52|398.22|396.02|0
1647509490000|2022-03-17 09:31:30|398.6|396.4|397.85|395.65|398.6|396.4|397.85|395.65|0
1647509500000|2022-03-17 09:31:40|398.72|396.52|398.72|396.52|398.72|396.52|398.6|396.4|0
1647509510000|2022-03-17 09:31:50|398.6|396.4|398.47|396.27|398.72|396.52|398.47|396.27|0
1647509520000|2022-03-17 09:32:00|398.35|396.15|398.35|396.15|398.6|396.4|398.35|396.15|0
1647509530000|2022-03-17 09:32:10|398.47|396.27|398.22|396.02|398.47|396.27|398.22|396.02|0
1647509540000|2022-03-17 09:32:20|398.47|396.27|398.47|396.27|398.47|396.27|398.35|396.15|0
1647509550000|2022-03-17 09:32:30|398.72|396.52|399.22|397.02|399.22|397.02|398.72|396.52|0
1647509560000|2022-03-17 09:32:40|399.47|397.27|399.47|397.27|399.47|397.27|399.47|397.27|0
1647509570000|2022-03-17 09:32:50|399.22|397.02|399.47|397.27|399.47|397.27|399.22|397.02|0
1647509580000|2022-03-17 09:33:00|399.22|397.02|399.22|397.02|399.47|397.27|399.22|397.02|0
1647509590000|2022-03-17 09:33:10|399.1|396.9|398.47|396.27|399.1|396.9|398.47|396.27|0
1647509600000|2022-03-17 09:33:20|398.72|396.52|398.85|396.65|399.22|397.02|398.47|396.27|0
1647509610000|2022-03-17 09:33:30|398.97|396.77|399.97|397.77|399.97|397.77|398.97|396.77|0
1647509620000|2022-03-17 09:33:40|399.85|397.65|399.72|397.52|399.85|397.65|399.72|397.52|0
1647509630000|2022-03-17 09:33:50|399.6|397.4|399.6|397.4|399.6|397.4|399.6|397.4|0
1647509640000|2022-03-17 09:34:00|399.47|397.27|399.35|397.15|399.47|397.27|398.97|396.77|0
1647509650000|2022-03-17 09:34:10|399.85|397.65|399.85|397.65|399.85|397.65|399.6|397.4|0
1647509660000|2022-03-17 09:34:20|399.97|397.77|400.6|398.4|400.72|398.52|399.97|397.77|0
1647509670000|2022-03-17 09:34:30|400.97|398.77|401.1|398.9|401.1|398.9|400.85|398.65|0
1647509680000|2022-03-17 09:34:40|400.97|398.77|400.97|398.77|400.97|398.77|400.97|398.77|0
1647509690000|2022-03-17 09:34:50|401.22|399.02|401.6|399.4|401.6|399.4|401.22|399.02|0
1647509700000|2022-03-17 09:35:00|401.72|399.52|402.6|400.4|402.85|400.65|401.72|399.52|0
1647509710000|2022-03-17 09:35:10|402.72|400.52|403.72|401.52|403.72|401.52|402.72|400.52|0
1647509720000|2022-03-17 09:35:20|403.97|401.77|404.22|402.02|404.22|402.02|403.97|401.77|0
1647509730000|2022-03-17 09:35:30|404.35|402.15|404.72|402.52|404.72|402.52|404.35|402.15|0
1647509740000|2022-03-17 09:35:40|404.47|402.27|404.72|402.52|404.72|402.52|404.47|402.27|0
1647509750000|2022-03-17 09:35:50|405.85|403.65|405.47|403.27|405.85|403.65|405.47|403.27|0
1647509760000|2022-03-17 09:36:00|405.72|403.52|405.6|403.4|405.72|403.52|405.6|403.4|0
1647509770000|2022-03-17 09:36:10|405.47|403.27|405.1|402.9|405.47|403.27|405.1|402.9|0
1647509780000|2022-03-17 09:36:20|404.97|402.77|405.1|402.9|405.35|403.15|404.97|402.77|0
1647509790000|2022-03-17 09:36:30|404.97|402.77|403.97|401.77|404.97|402.77|403.97|401.77|0
1647509800000|2022-03-17 09:36:40|403.72|401.52|403.47|401.27|403.85|401.65|403.47|401.27|0
1647509810000|2022-03-17 09:36:50|403.72|401.52|404.22|402.02|404.22|402.02|403.72|401.52|0
1647509820000|2022-03-17 09:37:00|403.97|401.77|404.22|402.02|404.35|402.15|403.97|401.77|0
1647509830000|2022-03-17 09:37:10|403.97|401.77|403.97|401.77|404.22|402.02|403.97|401.77|0
1647509840000|2022-03-17 09:37:20|404.1|401.9|403.97|401.77|404.1|401.9|403.97|401.77|0
1647509850000|2022-03-17 09:37:30|404.22|402.02|403.6|401.4|404.22|402.02|403.6|401.4|0
1647509860000|2022-03-17 09:37:40|403.85|401.65|405.22|403.02|405.22|403.02|403.85|401.65|0
1647509870000|2022-03-17 09:37:50|404.97|402.77|405.47|403.27|405.47|403.27|404.97|402.77|0
1647509880000|2022-03-17 09:38:00|405.22|403.02|405.22|403.02|405.22|403.02|405.22|403.02|0
1647509890000|2022-03-17 09:38:10|404.97|402.77|404.22|402.02|404.97|402.77|403.97|401.77|0
1647509900000|2022-03-17 09:38:20|405.47|403.27|405.72|403.52|405.85|403.65|405.47|403.27|0
1647509910000|2022-03-17 09:38:30|405.6|403.4|404.72|402.52|405.6|403.4|404.72|402.52|0
1647509920000|2022-03-17 09:38:40|404.97|402.77|404.22|402.02|404.97|402.77|404.22|402.02|0
1647509930000|2022-03-17 09:38:50|403.97|401.77|404.35|402.15|404.35|402.15|403.97|401.77|0
1647509940000|2022-03-17 09:39:00|404.22|402.02|403.85|401.65|404.22|402.02|403.72|401.52|0
1647509950000|2022-03-17 09:39:10|404.35|402.15|403.72|401.52|404.35|402.15|403.72|401.52|0
1647509960000|2022-03-17 09:39:20|403.97|401.77|403.97|401.77|403.97|401.77|403.97|401.77|0
1647509970000|2022-03-17 09:39:30|404.22|402.02|404.47|402.27|404.47|402.27|404.22|402.02|0
1647509980000|2022-03-17 09:39:40|404.22|402.02|404.1|401.9|404.22|402.02|404.1|401.9|0
1647509990000|2022-03-17 09:39:50|403.72|401.52|403.97|401.77|403.97|401.77|403.72|401.52|0
1647510000000|2022-03-17 09:40:00|403.85|401.65|403.22|401.02|403.85|401.65|402.97|400.77|0
1647510010000|2022-03-17 09:40:10|402.97|400.77|402.97|400.77|403.1|400.9|402.97|400.77|0
1647510020000|2022-03-17 09:40:20|402.72|400.52|402.72|400.52|402.72|400.52|402.72|400.52|0
1647510030000|2022-03-17 09:40:30|402.97|400.77|402.97|400.77|402.97|400.77|402.97|400.77|0
1647510040000|2022-03-17 09:40:40|402.85|400.65|403.22|401.02|403.35|401.15|402.85|400.65|0
1647510050000|2022-03-17 09:40:50|403.72|401.52|402.97|400.77|403.72|401.52|402.97|400.77|0
1647510060000|2022-03-17 09:41:00|403.1|400.9|402.97|400.77|403.1|400.9|402.97|400.77|0
1647510070000|2022-03-17 09:41:10|403.22|401.02|403.72|401.52|403.72|401.52|403.22|401.02|0
1647510080000|2022-03-17 09:41:20|404.47|402.27|404.85|402.65|404.97|402.77|404.47|402.27|0
1647510090000|2022-03-17 09:41:30|404.72|402.52|405.22|403.02|405.22|403.02|404.72|402.52|0
1647510100000|2022-03-17 09:41:40|405.47|403.27|405.1|402.9|405.47|403.27|405.1|402.9|0
1647510110000|2022-03-17 09:41:50|405.22|403.02|404.97|402.77|405.22|403.02|404.97|402.77|0
1647510120000|2022-03-17 09:42:00|405.1|402.9|404.85|402.65|405.1|402.9|404.72|402.52|0
1647510130000|2022-03-17 09:42:10|404.72|402.52|404.6|402.4|404.72|402.52|404.47|402.27|0
1647510140000|2022-03-17 09:42:20|404.47|402.27|404.47|402.27|404.72|402.52|404.47|402.27|0
1647510150000|2022-03-17 09:42:30|404.35|402.15|404.47|402.27|404.47|402.27|404.35|402.15|0
1647510160000|2022-03-17 09:42:40|404.35|402.15|404.47|402.27|404.47|402.27|404.22|402.02|0
1647510170000|2022-03-17 09:42:50|404.22|402.02|403.97|401.77|404.22|402.02|403.97|401.77|0
1647510180000|2022-03-17 09:43:00|404.22|402.02|404.22|402.02|404.22|402.02|404.22|402.02|0
1647510190000|2022-03-17 09:43:10|404.47|402.27|404.47|402.27|404.47|402.27|404.22|402.02|0
1647510200000|2022-03-17 09:43:20|404.35|402.15|404.47|402.27|404.47|402.27|404.35|402.15|0
1647510210000|2022-03-17 09:43:30|403.97|401.77|403.72|401.52|403.97|401.77|403.72|401.52|0
1647510220000|2022-03-17 09:43:40|403.22|401.02|403.22|401.02|403.22|401.02|402.97|400.77|0
1647510230000|2022-03-17 09:43:50|402.97|400.77|402.6|400.4|402.97|400.77|402.6|400.4|0
1647510240000|2022-03-17 09:44:00|402.22|400.02|402.22|400.02|402.6|400.4|402.22|400.02|0
1647510250000|2022-03-17 09:44:10|402.47|400.27|403.22|401.02|403.22|401.02|402.47|400.27|0
1647510260000|2022-03-17 09:44:20|403.47|401.27|403.22|401.02|403.47|401.27|403.22|401.02|0
1647510270000|2022-03-17 09:44:30|403.35|401.15|403.97|401.77|403.97|401.77|403.22|401.02|0
1647510280000|2022-03-17 09:44:40|404.22|402.02|404.6|402.4|404.6|402.4|404.22|402.02|0
1647510290000|2022-03-17 09:44:50|404.47|402.27|403.97|401.77|404.47|402.27|403.97|401.77|0
1647510300000|2022-03-17 09:45:00|403.72|401.52|404.35|402.15|404.35|402.15|403.72|401.52|0
1647510310000|2022-03-17 09:45:10|403.72|401.52|403.47|401.27|403.72|401.52|403.47|401.27|0
1647510320000|2022-03-17 09:45:20|402.97|400.77|403.22|401.02|403.22|401.02|402.97|400.77|0
1647510330000|2022-03-17 09:45:30|402.97|400.77|403.22|401.02|403.22|401.02|402.97|400.77|0
1647510340000|2022-03-17 09:45:40|402.72|400.52|402.97|400.77|403.22|401.02|402.72|400.52|0
1647510350000|2022-03-17 09:45:50|403.47|401.27|403.72|401.52|403.72|401.52|403.47|401.27|0
1647510360000|2022-03-17 09:46:00|403.97|401.77|403.72|401.52|403.97|401.77|403.72|401.52|0
1647510380000|2022-03-17 09:46:20|403.97|401.77|403.72|401.52|403.97|401.77|403.72|401.52|0
1647510400000|2022-03-17 09:46:40|403.47|401.27|403.22|401.02|403.47|401.27|403.22|401.02|0
1647510410000|2022-03-17 09:46:50|402.97|400.77|403.22|401.02|403.22|401.02|402.97|400.77|0
1647510420000|2022-03-17 09:47:00|403.35|401.15|404.47|402.27|404.47|402.27|403.35|401.15|0
1647510430000|2022-03-17 09:47:10|404.72|402.52|404.72|402.52|404.72|402.52|404.72|402.52|0
1647510440000|2022-03-17 09:47:20|404.97|402.77|404.72|402.52|404.97|402.77|404.47|402.27|0
1647510450000|2022-03-17 09:47:30|404.85|402.65|404.72|402.52|404.85|402.65|404.72|402.52|0
1647510460000|2022-03-17 09:47:40|404.47|402.27|404.47|402.27|404.47|402.27|404.47|402.27|0
1647510470000|2022-03-17 09:47:50|404.72|402.52|404.72|402.52|404.97|402.77|404.72|402.52|0
1647510480000|2022-03-17 09:48:00|404.47|402.27|404.47|402.27|404.47|402.27|404.47|402.27|0
1647510490000|2022-03-17 09:48:10|403.97|401.77|403.97|401.77|403.97|401.77|403.97|401.77|0
1647510500000|2022-03-17 09:48:20|404.22|402.02|404.1|401.9|404.22|402.02|403.97|401.77|0
1647510510000|2022-03-17 09:48:30|404.22|402.02|404.22|402.02|404.22|402.02|404.1|401.9|0
1647510520000|2022-03-17 09:48:40|404.72|402.52|404.47|402.27|404.72|402.52|404.47|402.27|0
1647510530000|2022-03-17 09:48:50|404.6|402.4|404.97|402.77|404.97|402.77|404.47|402.27|0
1647510540000|2022-03-17 09:49:00|404.72|402.52|404.35|402.15|404.72|402.52|404.22|402.02|0
1647510550000|2022-03-17 09:49:10|404.22|402.02|404.22|402.02|404.22|402.02|404.22|402.02|0
1647510560000|2022-03-17 09:49:20|404.47|402.27|404.85|402.65|404.85|402.65|404.47|402.27|0
1647510570000|2022-03-17 09:49:30|404.6|402.4|404.72|402.52|404.85|402.65|404.47|402.27|0
1647510580000|2022-03-17 09:49:40|404.97|402.77|404.72|402.52|404.97|402.77|404.72|402.52|0
1647510590000|2022-03-17 09:49:50|404.47|402.27|404.47|402.27|404.47|402.27|404.47|402.27|0
1647510600000|2022-03-17 09:50:00|404.35|402.15|404.47|402.27|404.47|402.27|404.35|402.15|0
1647510610000|2022-03-17 09:50:10|404.35|402.15|404.22|402.02|404.35|402.15|404.22|402.02|0
1647510620000|2022-03-17 09:50:20|404.72|402.52|404.97|402.77|404.97|402.77|404.72|402.52|0
1647510630000|2022-03-17 09:50:30|404.72|402.52|403.72|401.52|404.72|402.52|403.72|401.52|0
1647510640000|2022-03-17 09:50:40|404.22|402.02|404.47|402.27|404.47|402.27|403.72|401.52|0
1647510650000|2022-03-17 09:50:50|404.72|402.52|404.97|402.77|404.97|402.77|404.72|402.52|0
1647510660000|2022-03-17 09:51:00|405.22|403.02|405.22|403.02|405.22|403.02|404.85|402.65|0
1647510670000|2022-03-17 09:51:10|404.97|402.77|405.22|403.02|405.22|403.02|404.97|402.77|0
1647510680000|2022-03-17 09:51:20|404.97|402.77|404.97|402.77|404.97|402.77|404.97|402.77|0
1647510690000|2022-03-17 09:51:30|404.85|402.65|404.47|402.27|404.97|402.77|404.47|402.27|0
1647510700000|2022-03-17 09:51:40|404.6|402.4|404.72|402.52|404.72|402.52|404.6|402.4|0
1647510710000|2022-03-17 09:51:50|404.97|402.77|405.47|403.27|405.47|403.27|404.97|402.77|0
1647510720000|2022-03-17 09:52:00|405.22|403.02|405.35|403.15|405.47|403.27|405.22|403.02|0
1647510730000|2022-03-17 09:52:10|405.47|403.27|405.22|403.02|405.47|403.27|405.22|403.02|0
1647510740000|2022-03-17 09:52:20|405.35|403.15|405.35|403.15|405.47|403.27|405.1|402.9|0
1647510750000|2022-03-17 09:52:30|405.22|403.02|404.97|402.77|405.22|403.02|404.97|402.77|0
1647510760000|2022-03-17 09:52:40|405.1|402.9|404.97|402.77|405.22|403.02|404.97|402.77|0
1647510770000|2022-03-17 09:52:50|404.72|402.52|403.72|401.52|404.72|402.52|403.72|401.52|0
1647510780000|2022-03-17 09:53:00|403.47|401.27|402.85|400.65|403.47|401.27|402.85|400.65|0
1647510790000|2022-03-17 09:53:10|402.72|400.52|402.22|400.02|402.72|400.52|401.97|399.77|0
1647510800000|2022-03-17 09:53:20|402.35|400.15|402.22|400.02|402.35|400.15|402.22|400.02|0
1647510810000|2022-03-17 09:53:30|401.97|399.77|401.97|399.77|401.97|399.77|401.72|399.52|0
1647510820000|2022-03-17 09:53:40|401.6|399.4|402.47|400.27|402.47|400.27|401.6|399.4|0
1647510830000|2022-03-17 09:53:50|402.22|400.02|402.35|400.15|402.35|400.15|402.22|400.02|0
1647510840000|2022-03-17 09:54:00|402.72|400.52|402.47|400.27|402.72|400.52|402.22|400.02|0
1647510850000|2022-03-17 09:54:10|402.72|400.52|402.97|400.77|402.97|400.77|402.72|400.52|0
1647510860000|2022-03-17 09:54:20|403.1|400.9|403.22|401.02|403.22|401.02|403.1|400.9|0
1647510870000|2022-03-17 09:54:30|403.47|401.27|403.22|401.02|403.47|401.27|403.22|401.02|0
1647510880000|2022-03-17 09:54:40|403.35|401.15|403.35|401.15|403.35|401.15|403.35|401.15|0
1647510890000|2022-03-17 09:54:50|403.22|401.02|402.85|400.65|403.22|401.02|402.85|400.65|0
1647510900000|2022-03-17 09:55:00|402.72|400.52|401.47|399.27|402.72|400.52|401.47|399.27|0
1647510910000|2022-03-17 09:55:10|400.97|398.77|401.22|399.02|401.35|399.15|400.97|398.77|0
1647510920000|2022-03-17 09:55:20|400.97|398.77|401.47|399.27|401.47|399.27|400.97|398.77|0
1647510930000|2022-03-17 09:55:30|401.22|399.02|401.22|399.02|401.35|399.15|401.22|399.02|0
1647510940000|2022-03-17 09:55:40|401.35|399.15|400.72|398.52|401.35|399.15|400.72|398.52|0
1647510950000|2022-03-17 09:55:50|400.97|398.77|401.22|399.02|401.22|399.02|400.97|398.77|0
1647510960000|2022-03-17 09:56:00|401.47|399.27|401.47|399.27|401.6|399.4|401.47|399.27|0
1647510970000|2022-03-17 09:56:10|401.22|399.02|401.22|399.02|401.22|399.02|401.22|399.02|0
1647510980000|2022-03-17 09:56:20|401.47|399.27|401.1|398.9|401.47|399.27|401.1|398.9|0
1647510990000|2022-03-17 09:56:30|400.72|398.52|400.72|398.52|400.85|398.65|400.72|398.52|0
1647511000000|2022-03-17 09:56:40|400.6|398.4|401.22|399.02|401.22|399.02|400.6|398.4|0
1647511010000|2022-03-17 09:56:50|401.47|399.27|401.35|399.15|401.47|399.27|401.1|398.9|0
1647511020000|2022-03-17 09:57:00|401.22|399.02|400.85|398.65|401.22|399.02|400.85|398.65|0
1647511030000|2022-03-17 09:57:10|400.72|398.52|400.35|398.15|400.72|398.52|400.35|398.15|0
1647511040000|2022-03-17 09:57:20|399.97|397.77|400.22|398.02|400.22|398.02|399.97|397.77|0
1647511050000|2022-03-17 09:57:30|400.35|398.15|399.6|397.4|400.35|398.15|399.6|397.4|0
1647511060000|2022-03-17 09:57:40|399.72|397.52|399.72|397.52|399.72|397.52|399.22|397.02|0
1647511070000|2022-03-17 09:57:50|399.97|397.77|400.97|398.77|400.97|398.77|399.97|397.77|0
1647511080000|2022-03-17 09:58:00|401.47|399.27|401.72|399.52|401.72|399.52|401.47|399.27|0
1647511090000|2022-03-17 09:58:10|401.6|399.4|401.47|399.27|401.6|399.4|401.47|399.27|0
1647511100000|2022-03-17 09:58:20|401.22|399.02|400.97|398.77|401.22|399.02|400.97|398.77|0
1647511110000|2022-03-17 09:58:30|401.35|399.15|400.72|398.52|401.47|399.27|400.72|398.52|0
1647511120000|2022-03-17 09:58:40|400.85|398.65|401.72|399.52|401.72|399.52|400.85|398.65|0
1647511130000|2022-03-17 09:58:50|401.47|399.27|401.6|399.4|401.72|399.52|401.47|399.27|0
1647511140000|2022-03-17 09:59:00|401.22|399.02|400.97|398.77|401.22|399.02|400.97|398.77|0
1647511150000|2022-03-17 09:59:10|401.22|399.02|400.47|398.27|401.22|399.02|400.47|398.27|0
1647511160000|2022-03-17 09:59:20|400.72|398.52|400.47|398.27|400.72|398.52|400.47|398.27|0
1647511170000|2022-03-17 09:59:30|400.72|398.52|400.72|398.52|400.72|398.52|400.72|398.52|0
1647511180000|2022-03-17 09:59:40|399.47|397.27|399.72|397.52|399.72|397.52|399.47|397.27|0
1647511190000|2022-03-17 09:59:50|399.97|397.77|399.97|397.77|399.97|397.77|399.97|397.77|0
1647511200000|2022-03-17 10:00:00|400.47|398.27|404.97|402.77|404.97|402.77|400.22|398.02|0
1647511210000|2022-03-17 10:00:10|406.97|404.77|404.97|402.77|406.97|404.77|404.22|402.02|0
1647511220000|2022-03-17 10:00:20|408.72|406.52|410.22|408.02|410.6|408.4|408.6|406.4|0
1647511230000|2022-03-17 10:00:30|411.97|409.77|413.6|411.4|415.97|413.77|411.72|409.52|0
1647511240000|2022-03-17 10:00:40|416.47|414.27|416.85|414.65|416.85|414.65|413.85|411.65|0
1647511250000|2022-03-17 10:00:50|415.6|413.4|415.22|413.02|415.6|413.4|412.6|410.4|0
1647511260000|2022-03-17 10:01:00|416.47|414.27|414.47|412.27|416.47|414.27|414.47|412.27|0
1647511270000|2022-03-17 10:01:10|413.85|411.65|414.97|412.77|414.97|412.77|413.6|411.4|0
1647511280000|2022-03-17 10:01:20|412.22|410.02|413.72|411.52|413.97|411.77|412.22|410.02|0
1647511290000|2022-03-17 10:01:30|413.47|411.27|412.97|410.77|413.47|411.27|412.72|410.52|0
1647511300000|2022-03-17 10:01:40|416.47|414.27|416.6|414.4|416.6|414.4|415.97|413.77|0
1647511310000|2022-03-17 10:01:50|415.22|413.02|415.47|413.27|415.47|413.27|414.1|411.9|0
1647511320000|2022-03-17 10:02:00|415.97|413.77|414.97|412.77|415.97|413.77|414.97|412.77|0
1647511330000|2022-03-17 10:02:10|413.47|411.27|411.47|409.27|413.47|411.27|411.47|409.27|0
1647511340000|2022-03-17 10:02:20|412.47|410.27|415.72|413.52|415.72|413.52|412.47|410.27|0
1647511350000|2022-03-17 10:02:30|415.6|413.4|414.72|412.52|415.6|413.4|414.72|412.52|0
1647511360000|2022-03-17 10:02:40|412.85|410.65|412.97|410.77|413.47|411.27|412.6|410.4|0
1647511370000|2022-03-17 10:02:50|415.47|413.27|415.97|413.77|417.35|415.15|415.47|413.27|0
1647511380000|2022-03-17 10:03:00|416.1|413.9|413.97|411.77|416.1|413.9|413.97|411.77|0
1647511390000|2022-03-17 10:03:10|414.1|411.9|412.72|410.52|414.1|411.9|412.72|410.52|0
1647511400000|2022-03-17 10:03:20|412.97|410.77|413.47|411.27|413.47|411.27|412.85|410.65|0
1647511410000|2022-03-17 10:03:30|414.6|412.4|415.72|413.52|415.72|413.52|414.22|412.02|0
1647511420000|2022-03-17 10:03:40|415.22|413.02|415.22|413.02|415.72|413.52|415.22|413.02|0
1647511430000|2022-03-17 10:03:50|415.97|413.77|415.97|413.77|415.97|413.77|415.47|413.27|0
1647511440000|2022-03-17 10:04:00|416.22|414.02|415.1|412.9|416.22|414.02|415.1|412.9|0
1647511450000|2022-03-17 10:04:10|414.72|412.52|413.47|411.27|414.72|412.52|413.47|411.27|0
1647511460000|2022-03-17 10:04:20|413.6|411.4|413.97|411.77|413.97|411.77|413.6|411.4|0
1647511470000|2022-03-17 10:04:30|413.6|411.4|414.47|412.27|414.47|412.27|413.6|411.4|0
1647511480000|2022-03-17 10:04:40|414.22|412.02|414.22|412.02|414.22|412.02|413.85|411.65|0
1647511490000|2022-03-17 10:04:50|413.85|411.65|414.35|412.15|414.35|412.15|413.85|411.65|0
1647511500000|2022-03-17 10:05:00|414.22|412.02|415.35|413.15|415.35|413.15|414.22|412.02|0
1647511510000|2022-03-17 10:05:10|415.47|413.27|415.47|413.27|415.47|413.27|415.22|413.02|0
1647511520000|2022-03-17 10:05:20|415.6|413.4|416.22|414.02|416.35|414.15|415.6|413.4|0
1647511530000|2022-03-17 10:05:30|416.47|414.27|417.22|415.02|417.22|415.02|414.6|412.4|0
1647511540000|2022-03-17 10:05:40|416.85|414.65|416.97|414.77|416.97|414.77|416.6|414.4|0
1647511550000|2022-03-17 10:05:50|416.35|414.15|415.6|413.4|416.35|414.15|415.47|413.27|0
1647511560000|2022-03-17 10:06:00|415.97|413.77|415.72|413.52|416.47|414.27|415.72|413.52|0
1647511570000|2022-03-17 10:06:10|415.97|413.77|415.72|413.52|415.97|413.77|415.72|413.52|0
1647511580000|2022-03-17 10:06:20|414.97|412.77|414.72|412.52|415.35|413.15|414.72|412.52|0
1647511590000|2022-03-17 10:06:30|414.85|412.65|414.72|412.52|415.22|413.02|414.72|412.52|0
1647511600000|2022-03-17 10:06:40|414.85|412.65|414.47|412.27|414.85|412.65|414.47|412.27|0
1647511610000|2022-03-17 10:06:50|414.35|412.15|415.97|413.77|415.97|413.77|414.35|412.15|0
1647511620000|2022-03-17 10:07:00|416.97|414.77|417.22|415.02|417.22|415.02|416.85|414.65|0
1647511630000|2022-03-17 10:07:10|416.47|414.27|415.72|413.52|416.47|414.27|415.72|413.52|0
1647511640000|2022-03-17 10:07:20|415.85|413.65|416.22|414.02|416.22|414.02|415.72|413.52|0
1647511650000|2022-03-17 10:07:30|416.47|414.27|418.47|416.27|418.47|416.27|416.35|414.15|0
1647511660000|2022-03-17 10:07:40|417.97|415.77|417.6|415.4|417.97|415.77|416.97|414.77|0
1647511670000|2022-03-17 10:07:50|417.22|415.02|421.35|419.15|421.35|419.15|417.22|415.02|0
1647511680000|2022-03-17 10:08:00|420.97|418.77|418.22|416.02|420.97|418.77|418.22|416.02|0
1647511690000|2022-03-17 10:08:10|419.35|417.15|419.22|417.02|419.35|417.15|418.97|416.77|0
1647511700000|2022-03-17 10:08:20|419.47|417.27|419.72|417.52|419.85|417.65|419.47|417.27|0
1647511710000|2022-03-17 10:08:30|419.97|417.77|420.1|417.9|420.72|418.52|419.97|417.77|0
1647511720000|2022-03-17 10:08:40|420.47|418.27|419.47|417.27|420.47|418.27|419.47|417.27|0
1647511730000|2022-03-17 10:08:50|418.47|416.27|418.72|416.52|418.72|416.52|418.47|416.27|0
1647511740000|2022-03-17 10:09:00|418.6|416.4|419.72|417.52|419.72|417.52|418.6|416.4|0
1647511750000|2022-03-17 10:09:10|419.22|417.02|419.47|417.27|419.47|417.27|419.22|417.02|0
1647511760000|2022-03-17 10:09:20|419.97|417.77|420.35|418.15|420.47|418.27|419.97|417.77|0
1647511770000|2022-03-17 10:09:30|420.1|417.9|420.72|418.52|420.72|418.52|419.97|417.77|0
1647511780000|2022-03-17 10:09:40|419.97|417.77|419.35|417.15|419.97|417.77|419.35|417.15|0
1647511790000|2022-03-17 10:09:50|419.22|417.02|418.97|416.77|419.22|417.02|418.97|416.77|0
1647511800000|2022-03-17 10:10:00|419.6|417.4|420.47|418.27|420.47|418.27|419.6|417.4|0
1647511810000|2022-03-17 10:10:10|419.47|417.27|419.72|417.52|420.22|418.02|419.47|417.27|0
1647511820000|2022-03-17 10:10:20|419.85|417.65|419.97|417.77|420.22|418.02|419.85|417.65|0
1647511830000|2022-03-17 10:10:30|419.85|417.65|420.72|418.52|420.72|418.52|419.85|417.65|0
1647511840000|2022-03-17 10:10:40|420.47|418.27|419.22|417.02|420.47|418.27|419.22|417.02|0
1647511850000|2022-03-17 10:10:50|419.35|417.15|419.6|417.4|419.72|417.52|419.22|417.02|0
1647511860000|2022-03-17 10:11:00|419.97|417.77|420.1|417.9|420.1|417.9|419.97|417.77|0
1647511870000|2022-03-17 10:11:10|420.22|418.02|420.47|418.27|420.72|418.52|420.22|418.02|0
1647511880000|2022-03-17 10:11:20|420.72|418.52|420.47|418.27|420.72|418.52|420.47|418.27|0
1647511890000|2022-03-17 10:11:30|420.22|418.02|419.22|417.02|420.22|418.02|418.97|416.77|0
1647511900000|2022-03-17 10:11:40|418.97|416.77|418.47|416.27|419.47|417.27|418.47|416.27|0
1647511910000|2022-03-17 10:11:50|417.22|415.02|416.47|414.27|417.22|415.02|416.47|414.27|0
1647511920000|2022-03-17 10:12:00|416.22|414.02|416.97|414.77|416.97|414.77|416.22|414.02|0
1647511930000|2022-03-17 10:12:10|417.22|415.02|414.97|412.77|417.47|415.27|414.97|412.77|0
1647511940000|2022-03-17 10:12:20|414.72|412.52|413.97|411.77|414.72|412.52|413.97|411.77|0
1647511950000|2022-03-17 10:12:30|414.72|412.52|414.72|412.52|414.97|412.77|414.72|412.52|0
1647511960000|2022-03-17 10:12:40|414.85|412.65|415.47|413.27|415.47|413.27|414.72|412.52|0
1647511970000|2022-03-17 10:12:50|415.22|413.02|415.47|413.27|415.47|413.27|415.22|413.02|0
1647511980000|2022-03-17 10:13:00|415.72|413.52|416.22|414.02|416.22|414.02|415.72|413.52|0
1647511990000|2022-03-17 10:13:10|415.97|413.77|416.1|413.9|416.47|414.27|415.97|413.77|0
1647512000000|2022-03-17 10:13:20|416.47|414.27|416.22|414.02|416.47|414.27|416.22|414.02|0
1647512010000|2022-03-17 10:13:30|415.97|413.77|415.35|413.15|415.97|413.77|415.35|413.15|0
1647512020000|2022-03-17 10:13:40|415.47|413.27|416.47|414.27|416.47|414.27|415.47|413.27|0
1647512030000|2022-03-17 10:13:50|415.72|413.52|415.72|413.52|415.97|413.77|415.72|413.52|0
1647512040000|2022-03-17 10:14:00|416.47|414.27|415.97|413.77|416.47|414.27|415.97|413.77|0
1647512050000|2022-03-17 10:14:10|416.1|413.9|415.22|413.02|416.1|413.9|415.22|413.02|0
1647512060000|2022-03-17 10:14:20|414.97|412.77|415.47|413.27|415.47|413.27|414.97|412.77|0
1647512070000|2022-03-17 10:14:30|415.72|413.52|415.97|413.77|416.1|413.9|415.72|413.52|0
1647512080000|2022-03-17 10:14:40|416.1|413.9|415.72|413.52|416.22|414.02|415.72|413.52|0
1647512090000|2022-03-17 10:14:50|415.85|413.65|415.97|413.77|415.97|413.77|415.85|413.65|0
1647512100000|2022-03-17 10:15:00|416.22|414.02|415.97|413.77|416.22|414.02|415.72|413.52|0
1647512110000|2022-03-17 10:15:10|416.47|414.27|416.22|414.02|416.47|414.27|416.22|414.02|0
1647512120000|2022-03-17 10:15:20|415.85|413.65|416.35|414.15|416.35|414.15|415.85|413.65|0
1647512130000|2022-03-17 10:15:30|416.1|413.9|416.72|414.52|416.72|414.52|416.1|413.9|0
1647512140000|2022-03-17 10:15:40|417.47|415.27|417.47|415.27|417.72|415.52|417.47|415.27|0
1647512150000|2022-03-17 10:15:50|417.35|415.15|417.85|415.65|417.85|415.65|417.35|415.15|0
1647512160000|2022-03-17 10:16:00|417.6|415.4|416.97|414.77|417.6|415.4|416.97|414.77|0
1647512170000|2022-03-17 10:16:10|417.22|415.02|416.47|414.27|417.22|415.02|416.47|414.27|0
1647512180000|2022-03-17 10:16:20|415.97|413.77|416.22|414.02|416.47|414.27|415.97|413.77|0
1647512190000|2022-03-17 10:16:30|417.47|415.27|417.47|415.27|417.72|415.52|417.47|415.27|0
1647512200000|2022-03-17 10:16:40|417.97|415.77|417.72|415.52|417.97|415.77|417.72|415.52|0
1647512210000|2022-03-17 10:16:50|417.47|415.27|417.35|415.15|417.47|415.27|417.22|415.02|0
1647512220000|2022-03-17 10:17:00|417.47|415.27|417.72|415.52|417.72|415.52|417.35|415.15|0
1647512230000|2022-03-17 10:17:10|417.1|414.9|417.22|415.02|417.35|415.15|417.1|414.9|0
1647512240000|2022-03-17 10:17:20|416.97|414.77|416.85|414.65|416.97|414.77|416.85|414.65|0
1647512250000|2022-03-17 10:17:30|416.72|414.52|416.85|414.65|416.85|414.65|416.6|414.4|0
1647512260000|2022-03-17 10:17:40|416.72|414.52|416.6|414.4|416.85|414.65|416.6|414.4|0
1647512270000|2022-03-17 10:17:50|416.22|414.02|415.72|413.52|416.22|414.02|415.72|413.52|0
1647512280000|2022-03-17 10:18:00|416.22|414.02|415.97|413.77|416.72|414.52|415.97|413.77|0
1647512290000|2022-03-17 10:18:10|415.72|413.52|414.72|412.52|415.72|413.52|414.72|412.52|0
1647512300000|2022-03-17 10:18:20|415.22|413.02|414.47|412.27|415.22|413.02|414.47|412.27|0
1647512310000|2022-03-17 10:18:30|414.72|412.52|414.72|412.52|414.97|412.77|414.72|412.52|0
1647512320000|2022-03-17 10:18:40|414.6|412.4|414.22|412.02|414.6|412.4|414.22|412.02|0
1647512330000|2022-03-17 10:18:50|414.47|412.27|414.47|412.27|414.47|412.27|414.22|412.02|0
1647512340000|2022-03-17 10:19:00|414.72|412.52|413.72|411.52|414.72|412.52|413.72|411.52|0
1647512350000|2022-03-17 10:19:10|413.97|411.77|414.22|412.02|414.22|412.02|413.72|411.52|0
1647512360000|2022-03-17 10:19:20|413.72|411.52|412.72|410.52|413.85|411.65|412.72|410.52|0
1647512370000|2022-03-17 10:19:30|412.47|410.27|412.22|410.02|412.47|410.27|410.72|408.52|0
1647512380000|2022-03-17 10:19:40|412.72|410.52|411.97|409.77|412.72|410.52|411.97|409.77|0
1647512390000|2022-03-17 10:19:50|411.85|409.65|411.85|409.65|411.97|409.77|411.85|409.65|0
1647512400000|2022-03-17 10:20:00|412.1|409.9|412.47|410.27|412.47|410.27|412.1|409.9|0
1647512410000|2022-03-17 10:20:10|413.22|411.02|413.47|411.27|413.47|411.27|413.22|411.02|0
1647512420000|2022-03-17 10:20:20|413.22|411.02|412.85|410.65|413.22|411.02|412.85|410.65|0
1647512430000|2022-03-17 10:20:30|412.72|410.52|411.47|409.27|412.72|410.52|411.47|409.27|0
1647512440000|2022-03-17 10:20:40|411.35|409.15|411.35|409.15|411.35|409.15|411.35|409.15|0
1647512450000|2022-03-17 10:20:50|411.22|409.02|411.22|409.02|411.22|409.02|411.1|408.9|0
1647512460000|2022-03-17 10:21:00|411.35|409.15|410.97|408.77|411.35|409.15|410.97|408.77|0
1647512470000|2022-03-17 10:21:10|410.47|408.27|410.47|408.27|410.47|408.27|410.47|408.27|0
1647512480000|2022-03-17 10:21:20|410.72|408.52|410.72|408.52|410.72|408.52|410.47|408.27|0
1647512490000|2022-03-17 10:21:30|410.47|408.27|411.22|409.02|411.22|409.02|410.47|408.27|0
1647512500000|2022-03-17 10:21:40|411.35|409.15|411.22|409.02|411.72|409.52|411.22|409.02|0
1647512510000|2022-03-17 10:21:50|411.47|409.27|411.35|409.15|411.47|409.27|411.35|409.15|0
1647512520000|2022-03-17 10:22:00|410.97|408.77|410.97|408.77|410.97|408.77|410.97|408.77|0
1647512530000|2022-03-17 10:22:10|410.85|408.65|410.72|408.52|410.85|408.65|410.72|408.52|0
1647512540000|2022-03-17 10:22:20|410.97|408.77|410.72|408.52|410.97|408.77|410.35|408.15|0
1647512550000|2022-03-17 10:22:30|410.35|408.15|410.1|407.9|410.47|408.27|409.97|407.77|0
1647512560000|2022-03-17 10:22:40|409.97|407.77|409.22|407.02|410.22|408.02|409.22|407.02|0
1647512570000|2022-03-17 10:22:50|409.72|407.52|409.72|407.52|409.97|407.77|409.72|407.52|0
1647512580000|2022-03-17 10:23:00|409.47|407.27|409.6|407.4|409.72|407.52|409.47|407.27|0
1647512590000|2022-03-17 10:23:10|409.47|407.27|409.72|407.52|409.72|407.52|409.22|407.02|0
1647512600000|2022-03-17 10:23:20|409.6|407.4|410.22|408.02|410.22|408.02|409.47|407.27|0
1647512610000|2022-03-17 10:23:30|408.47|406.27|408.47|406.27|408.72|406.52|408.47|406.27|0
1647512620000|2022-03-17 10:23:40|408.35|406.15|408.1|405.9|408.35|406.15|407.85|405.65|0
1647512630000|2022-03-17 10:23:50|407.85|405.65|407.97|405.77|407.97|405.77|407.85|405.65|0
1647512640000|2022-03-17 10:24:00|408.1|405.9|408.47|406.27|408.47|406.27|407.97|405.77|0
1647512650000|2022-03-17 10:24:10|408.97|406.77|408.85|406.65|409.1|406.9|408.72|406.52|0
1647512660000|2022-03-17 10:24:20|408.22|406.02|407.97|405.77|408.72|406.52|407.97|405.77|0
1647512670000|2022-03-17 10:24:30|407.72|405.52|408.22|406.02|408.22|406.02|407.72|405.52|0
1647512680000|2022-03-17 10:24:40|408.47|406.27|408.35|406.15|408.47|406.27|408.22|406.02|0
1647512690000|2022-03-17 10:24:50|408.47|406.27|408.97|406.77|408.97|406.77|408.47|406.27|0
1647512700000|2022-03-17 10:25:00|408.22|406.02|407.97|405.77|408.22|406.02|407.97|405.77|0
1647512710000|2022-03-17 10:25:10|408.1|405.9|408.97|406.77|409.1|406.9|408.1|405.9|0
1647512720000|2022-03-17 10:25:20|409.47|407.27|409.97|407.77|409.97|407.77|409.47|407.27|0
1647512730000|2022-03-17 10:25:30|409.72|407.52|409.1|406.9|409.72|407.52|409.1|406.9|0
1647512740000|2022-03-17 10:25:40|409.47|407.27|409.47|407.27|409.47|407.27|409.1|406.9|0
1647512750000|2022-03-17 10:25:50|409.72|407.52|409.72|407.52|409.72|407.52|409.72|407.52|0
1647512760000|2022-03-17 10:26:00|410.22|408.02|410.6|408.4|410.85|408.65|410.22|408.02|0
1647512770000|2022-03-17 10:26:10|410.47|408.27|410.47|408.27|410.72|408.52|410.47|408.27|0
1647512780000|2022-03-17 10:26:20|410.22|408.02|410.47|408.27|410.47|408.27|409.72|407.52|0
1647512790000|2022-03-17 10:26:30|410.1|407.9|409.72|407.52|410.1|407.9|409.72|407.52|0
1647512800000|2022-03-17 10:26:40|409.85|407.65|409.6|407.4|409.97|407.77|409.6|407.4|0
1647512810000|2022-03-17 10:26:50|409.47|407.27|409.6|407.4|409.72|407.52|409.47|407.27|0
1647512820000|2022-03-17 10:27:00|409.72|407.52|409.97|407.77|409.97|407.77|409.6|407.4|0
1647512830000|2022-03-17 10:27:10|410.1|407.9|410.22|408.02|410.22|408.02|409.97|407.77|0
1647512840000|2022-03-17 10:27:20|410.1|407.9|409.97|407.77|410.1|407.9|409.72|407.52|0
1647512850000|2022-03-17 10:27:30|409.85|407.65|410.97|408.77|410.97|408.77|409.85|407.65|0
1647512860000|2022-03-17 10:27:40|410.85|408.65|410.72|408.52|410.85|408.65|410.72|408.52|0
1647512870000|2022-03-17 10:27:50|410.97|408.77|411.22|409.02|411.22|409.02|410.85|408.65|0
1647512880000|2022-03-17 10:28:00|410.97|408.77|410.85|408.65|410.97|408.77|410.85|408.65|0
1647512890000|2022-03-17 10:28:10|410.97|408.77|411.22|409.02|411.22|409.02|410.97|408.77|0
1647512900000|2022-03-17 10:28:20|411.35|409.15|411.22|409.02|411.72|409.52|411.22|409.02|0
1647512910000|2022-03-17 10:28:30|411.35|409.15|410.72|408.52|411.35|409.15|410.72|408.52|0
1647512920000|2022-03-17 10:28:40|410.97|408.77|410.47|408.27|410.97|408.77|410.47|408.27|0
1647512930000|2022-03-17 10:28:50|410.72|408.52|410.97|408.77|410.97|408.77|410.72|408.52|0
1647512940000|2022-03-17 10:29:00|410.72|408.52|410.22|408.02|410.72|408.52|410.22|408.02|0
1647512950000|2022-03-17 10:29:10|410.35|408.15|410.1|407.9|410.35|408.15|410.1|407.9|0
1647512960000|2022-03-17 10:29:20|409.97|407.77|409.72|407.52|409.97|407.77|409.72|407.52|0
1647512970000|2022-03-17 10:29:30|409.35|407.15|409.22|407.02|409.35|407.15|408.97|406.77|0
1647512980000|2022-03-17 10:29:40|408.97|406.77|409.22|407.02|409.22|407.02|408.97|406.77|0
1647512990000|2022-03-17 10:29:50|409.47|407.27|409.47|407.27|409.47|407.27|409.35|407.15|0
1647513000000|2022-03-17 10:30:00|409.35|407.15|409.22|407.02|409.47|407.27|409.22|407.02|0
1647513010000|2022-03-17 10:30:10|409.6|407.4|409.97|407.77|410.22|408.02|409.6|407.4|0
1647513020000|2022-03-17 10:30:20|409.47|407.27|408.97|406.77|409.47|407.27|408.97|406.77|0
1647513030000|2022-03-17 10:30:30|408.47|406.27|408.22|406.02|408.72|406.52|408.22|406.02|0
1647513040000|2022-03-17 10:30:40|408.72|406.52|407.97|405.77|408.72|406.52|407.97|405.77|0
1647513050000|2022-03-17 10:30:50|408.22|406.02|408.22|406.02|408.22|406.02|408.22|406.02|0
1647513060000|2022-03-17 10:31:00|408.35|406.15|408.35|406.15|408.35|406.15|408.1|405.9|0
1647513070000|2022-03-17 10:31:10|408.6|406.4|409.22|407.02|409.22|407.02|408.47|406.27|0
1647513080000|2022-03-17 10:31:20|409.47|407.27|409.97|407.77|409.97|407.77|409.47|407.27|0
1647513090000|2022-03-17 10:31:30|410.1|407.9|409.72|407.52|410.22|408.02|409.72|407.52|0
1647513100000|2022-03-17 10:31:40|409.97|407.77|410.22|408.02|410.22|408.02|409.97|407.77|0
1647513110000|2022-03-17 10:31:50|409.97|407.77|407.97|405.77|410.22|408.02|407.97|405.77|0
1647513120000|2022-03-17 10:32:00|408.35|406.15|408.22|406.02|408.47|406.27|408.22|406.02|0
1647513130000|2022-03-17 10:32:10|407.97|405.77|408.47|406.27|408.47|406.27|407.97|405.77|0
1647513140000|2022-03-17 10:32:20|408.22|406.02|407.72|405.52|408.22|406.02|407.72|405.52|0
1647513150000|2022-03-17 10:32:30|407.47|405.27|407.72|405.52|407.72|405.52|407.22|405.02|0
1647513160000|2022-03-17 10:32:40|407.97|405.77|407.97|405.77|407.97|405.77|407.72|405.52|0
1647513170000|2022-03-17 10:32:50|405.97|403.77|406.72|404.52|406.72|404.52|405.97|403.77|0
1647513180000|2022-03-17 10:33:00|406.97|404.77|407.22|405.02|407.72|405.52|406.97|404.77|0
1647513190000|2022-03-17 10:33:10|406.97|404.77|406.72|404.52|406.97|404.77|406.72|404.52|0
1647513200000|2022-03-17 10:33:20|406.97|404.77|407.47|405.27|407.47|405.27|406.97|404.77|0
1647513210000|2022-03-17 10:33:30|407.22|405.02|406.47|404.27|407.22|405.02|406.47|404.27|0
1647513220000|2022-03-17 10:33:40|406.72|404.52|405.97|403.77|406.72|404.52|405.97|403.77|0
1647513230000|2022-03-17 10:33:50|405.72|403.52|405.47|403.27|405.72|403.52|405.47|403.27|0
1647513240000|2022-03-17 10:34:00|405.72|403.52|405.6|403.4|405.72|403.52|405.22|403.02|0
1647513250000|2022-03-17 10:34:10|405.72|403.52|405.6|403.4|405.72|403.52|405.22|403.02|0
1647513260000|2022-03-17 10:34:20|405.72|403.52|406.47|404.27|406.47|404.27|405.72|403.52|0
1647513270000|2022-03-17 10:34:30|406.72|404.52|406.1|403.9|406.72|404.52|406.1|403.9|0
1647513280000|2022-03-17 10:34:40|406.22|404.02|406.97|404.77|406.97|404.77|406.22|404.02|0
1647513290000|2022-03-17 10:34:50|406.22|404.02|406.6|404.4|406.6|404.4|406.22|404.02|0
1647513300000|2022-03-17 10:35:00|406.72|404.52|407.47|405.27|407.47|405.27|406.72|404.52|0
1647513310000|2022-03-17 10:35:10|407.35|405.15|407.22|405.02|407.47|405.27|407.22|405.02|0
1647513320000|2022-03-17 10:35:20|407.72|405.52|407.97|405.77|407.97|405.77|407.47|405.27|0
1647513330000|2022-03-17 10:35:30|407.85|405.65|408.22|406.02|408.47|406.27|407.85|405.65|0
1647513340000|2022-03-17 10:35:40|408.47|406.27|408.47|406.27|408.47|406.27|408.47|406.27|0
1647513350000|2022-03-17 10:35:50|408.22|406.02|408.47|406.27|408.47|406.27|408.22|406.02|0
1647513360000|2022-03-17 10:36:00|408.72|406.52|408.72|406.52|408.72|406.52|408.72|406.52|0
1647513370000|2022-03-17 10:36:10|409.22|407.02|409.1|406.9|409.22|407.02|408.97|406.77|0
1647513380000|2022-03-17 10:36:20|408.97|406.77|409.47|407.27|409.47|407.27|408.97|406.77|0
1647513390000|2022-03-17 10:36:30|409.72|407.52|409.97|407.77|409.97|407.77|409.72|407.52|0
1647513400000|2022-03-17 10:36:40|410.1|407.9|410.1|407.9|410.22|408.02|410.1|407.9|0
1647513410000|2022-03-17 10:36:50|409.47|407.27|409.6|407.4|409.72|407.52|408.97|406.77|0
1647513420000|2022-03-17 10:37:00|409.72|407.52|409.72|407.52|410.1|407.9|409.72|407.52|0
1647513430000|2022-03-17 10:37:10|410.47|408.27|411.22|409.02|411.22|409.02|410.47|408.27|0
1647513440000|2022-03-17 10:37:20|410.72|408.52|410.35|408.15|410.72|408.52|410.35|408.15|0
1647513450000|2022-03-17 10:37:30|410.47|408.27|409.97|407.77|410.47|408.27|409.97|407.77|0
1647513460000|2022-03-17 10:37:40|410.22|408.02|409.1|406.9|410.22|408.02|409.1|406.9|0
1647513470000|2022-03-17 10:37:50|408.97|406.77|409.22|407.02|409.72|407.52|408.97|406.77|0
1647513480000|2022-03-17 10:38:00|409.47|407.27|408.72|406.52|409.47|407.27|408.72|406.52|0
1647513490000|2022-03-17 10:38:10|409.22|407.02|409.97|407.77|409.97|407.77|409.22|407.02|0
1647513500000|2022-03-17 10:38:20|408.97|406.77|408.72|406.52|408.97|406.77|408.47|406.27|0
1647513510000|2022-03-17 10:38:30|408.47|406.27|407.97|405.77|408.47|406.27|407.97|405.77|0
1647513520000|2022-03-17 10:38:40|407.85|405.65|407.97|405.77|407.97|405.77|407.85|405.65|0
1647513530000|2022-03-17 10:38:50|408.22|406.02|407.47|405.27|408.22|406.02|407.47|405.27|0
1647513540000|2022-03-17 10:39:00|407.35|405.15|406.72|404.52|407.35|405.15|406.72|404.52|0
1647513550000|2022-03-17 10:39:10|406.47|404.27|406.22|404.02|406.72|404.52|406.22|404.02|0
1647513560000|2022-03-17 10:39:20|406.47|404.27|406.47|404.27|406.72|404.52|406.47|404.27|0
1647513570000|2022-03-17 10:39:30|406.72|404.52|406.72|404.52|406.72|404.52|406.6|404.4|0
1647513580000|2022-03-17 10:39:40|407.22|405.02|407.22|405.02|407.22|405.02|407.22|405.02|0
1647513590000|2022-03-17 10:39:50|407.47|405.27|407.22|405.02|407.47|405.27|407.22|405.02|0
1647513600000|2022-03-17 10:40:00|407.72|405.52|407.85|405.65|407.97|405.77|407.72|405.52|0
1647513610000|2022-03-17 10:40:10|407.97|405.77|407.85|405.65|407.97|405.77|407.85|405.65|0
1647513620000|2022-03-17 10:40:20|407.97|405.77|407.72|405.52|407.97|405.77|407.72|405.52|0
1647513630000|2022-03-17 10:40:30|407.22|405.02|407.22|405.02|407.22|405.02|407.22|405.02|0
1647513640000|2022-03-17 10:40:40|407.35|405.15|406.47|404.27|407.35|405.15|406.47|404.27|0
1647513650000|2022-03-17 10:40:50|406.72|404.52|406.72|404.52|406.72|404.52|406.72|404.52|0
1647513660000|2022-03-17 10:41:00|406.97|404.77|407.1|404.9|407.22|405.02|406.97|404.77|0
1647513670000|2022-03-17 10:41:10|406.85|404.65|406.85|404.65|406.97|404.77|406.85|404.65|0
1647513680000|2022-03-17 10:41:20|406.97|404.77|406.97|404.77|406.97|404.77|406.72|404.52|0
1647513690000|2022-03-17 10:41:30|407.1|404.9|407.1|404.9|407.1|404.9|406.97|404.77|0
1647513700000|2022-03-17 10:41:40|407.22|405.02|407.97|405.77|407.97|405.77|407.22|405.02|0
1647513710000|2022-03-17 10:41:50|408.22|406.02|407.85|405.65|408.22|406.02|407.72|405.52|0
1647513720000|2022-03-17 10:42:00|408.22|406.02|408.22|406.02|408.35|406.15|407.97|405.77|0
1647513730000|2022-03-17 10:42:10|408.47|406.27|408.35|406.15|408.47|406.27|408.22|406.02|0
1647513740000|2022-03-17 10:42:20|408.47|406.27|408.47|406.27|408.47|406.27|408.35|406.15|0
1647513750000|2022-03-17 10:42:30|408.35|406.15|409.35|407.15|409.35|407.15|408.35|406.15|0
1647513760000|2022-03-17 10:42:40|409.22|407.02|409.47|407.27|409.47|407.27|408.97|406.77|0
1647513770000|2022-03-17 10:42:50|409.72|407.52|409.97|407.77|409.97|407.77|409.72|407.52|0
1647513780000|2022-03-17 10:43:00|409.72|407.52|408.85|406.65|409.72|407.52|408.72|406.52|0
1647513790000|2022-03-17 10:43:10|408.97|406.77|409.35|407.15|409.47|407.27|408.97|406.77|0
1647513800000|2022-03-17 10:43:20|409.22|407.02|408.72|406.52|409.22|407.02|408.72|406.52|0
1647513810000|2022-03-17 10:43:30|409.1|406.9|409.22|407.02|409.22|407.02|408.47|406.27|0
1647513820000|2022-03-17 10:43:40|408.22|406.02|407.22|405.02|408.47|406.27|407.22|405.02|0
1647513830000|2022-03-17 10:43:50|406.97|404.77|406.97|404.77|406.97|404.77|406.85|404.65|0
1647513840000|2022-03-17 10:44:00|406.72|404.52|407.85|405.65|407.85|405.65|406.72|404.52|0
1647513850000|2022-03-17 10:44:10|407.97|405.77|407.97|405.77|408.22|406.02|407.97|405.77|0
1647513860000|2022-03-17 10:44:20|407.47|405.27|406.97|404.77|407.47|405.27|406.97|404.77|0
1647513870000|2022-03-17 10:44:30|406.85|404.65|406.97|404.77|407.22|405.02|406.85|404.65|0
1647513880000|2022-03-17 10:44:40|406.72|404.52|406.97|404.77|406.97|404.77|406.72|404.52|0
1647513890000|2022-03-17 10:44:50|406.72|404.52|406.72|404.52|406.72|404.52|406.72|404.52|0
1647513900000|2022-03-17 10:45:00|406.47|404.27|407.72|405.52|407.72|405.52|406.47|404.27|0
1647513910000|2022-03-17 10:45:10|407.6|405.4|407.72|405.52|407.85|405.65|407.6|405.4|0
1647513920000|2022-03-17 10:45:20|407.97|405.77|407.97|405.77|407.97|405.77|407.72|405.52|0
1647513930000|2022-03-17 10:45:30|408.47|406.27|408.72|406.52|408.85|406.65|408.47|406.27|0
1647513940000|2022-03-17 10:45:40|408.97|406.77|408.22|406.02|408.97|406.77|408.22|406.02|0
1647513950000|2022-03-17 10:45:50|408.35|406.15|407.72|405.52|408.35|406.15|407.72|405.52|0
1647513960000|2022-03-17 10:46:00|407.6|405.4|407.6|405.4|407.6|405.4|407.6|405.4|0
1647513970000|2022-03-17 10:46:10|408.22|406.02|407.97|405.77|408.22|406.02|407.97|405.77|0
1647513980000|2022-03-17 10:46:20|408.22|406.02|407.97|405.77|408.22|406.02|407.97|405.77|0
1647513990000|2022-03-17 10:46:30|408.22|406.02|407.85|405.65|408.22|406.02|407.85|405.65|0
1647514000000|2022-03-17 10:46:40|407.72|405.52|408.22|406.02|408.22|406.02|407.72|405.52|0
1647514010000|2022-03-17 10:46:50|407.72|405.52|408.1|405.9|408.22|406.02|407.72|405.52|0
1647514020000|2022-03-17 10:47:00|407.72|405.52|407.97|405.77|407.97|405.77|407.72|405.52|0
1647514030000|2022-03-17 10:47:10|408.22|406.02|407.72|405.52|408.22|406.02|407.72|405.52|0
1647514040000|2022-03-17 10:47:20|407.22|405.02|408.1|405.9|408.22|406.02|407.22|405.02|0
1647514050000|2022-03-17 10:47:30|407.72|405.52|407.97|405.77|407.97|405.77|407.72|405.52|0
1647514060000|2022-03-17 10:47:40|407.72|405.52|407.97|405.77|407.97|405.77|407.72|405.52|0
1647514070000|2022-03-17 10:47:50|407.72|405.52|407.22|405.02|407.72|405.52|407.22|405.02|0
1647514080000|2022-03-17 10:48:00|406.97|404.77|406.22|404.02|406.97|404.77|406.22|404.02|0
1647514090000|2022-03-17 10:48:10|405.97|403.77|405.97|403.77|406.1|403.9|405.97|403.77|0
1647514100000|2022-03-17 10:48:20|406.22|404.02|406.35|404.15|406.47|404.27|406.22|404.02|0
1647514110000|2022-03-17 10:48:30|406.22|404.02|405.97|403.77|406.22|404.02|405.97|403.77|0
1647514120000|2022-03-17 10:48:40|406.22|404.02|405.97|403.77|406.22|404.02|405.97|403.77|0
1647514130000|2022-03-17 10:48:50|406.1|403.9|406.22|404.02|406.35|404.15|406.1|403.9|0
1647514140000|2022-03-17 10:49:00|405.97|403.77|406.22|404.02|406.22|404.02|405.97|403.77|0
1647514150000|2022-03-17 10:49:10|406.47|404.27|406.22|404.02|406.72|404.52|406.22|404.02|0
1647514170000|2022-03-17 10:49:30|405.97|403.77|405.97|403.77|405.97|403.77|405.97|403.77|0
1647514180000|2022-03-17 10:49:40|406.22|404.02|405.97|403.77|406.22|404.02|405.97|403.77|0
1647514190000|2022-03-17 10:49:50|405.6|403.4|405.22|403.02|405.6|403.4|405.22|403.02|0
1647514200000|2022-03-17 10:50:00|404.47|402.27|405.1|402.9|405.1|402.9|404.47|402.27|0
1647514210000|2022-03-17 10:50:10|405.22|403.02|405.22|403.02|405.47|403.27|405.22|403.02|0
1647514220000|2022-03-17 10:50:20|405.47|403.27|405.47|403.27|405.47|403.27|405.47|403.27|0
1647514230000|2022-03-17 10:50:30|405.97|403.77|405.72|403.52|405.97|403.77|405.47|403.27|0
1647514240000|2022-03-17 10:50:40|405.47|403.27|405.72|403.52|405.72|403.52|405.47|403.27|0
1647514250000|2022-03-17 10:50:50|406.22|404.02|405.72|403.52|406.47|404.27|405.72|403.52|0
1647514260000|2022-03-17 10:51:00|405.97|403.77|405.72|403.52|406.22|404.02|405.72|403.52|0
1647514270000|2022-03-17 10:51:10|405.97|403.77|405.97|403.77|406.22|404.02|405.97|403.77|0
1647514280000|2022-03-17 10:51:20|406.22|404.02|406.22|404.02|406.22|404.02|406.22|404.02|0
1647514290000|2022-03-17 10:51:30|406.1|403.9|406.35|404.15|406.35|404.15|406.1|403.9|0
1647514300000|2022-03-17 10:51:40|406.22|404.02|406.22|404.02|406.22|404.02|405.97|403.77|0
1647514310000|2022-03-17 10:51:50|406.35|404.15|406.72|404.52|406.72|404.52|406.35|404.15|0
1647514320000|2022-03-17 10:52:00|406.97|404.77|406.6|404.4|406.97|404.77|406.47|404.27|0
1647514330000|2022-03-17 10:52:10|406.72|404.52|406.72|404.52|406.72|404.52|406.47|404.27|0
1647514340000|2022-03-17 10:52:20|406.47|404.27|406.72|404.52|406.72|404.52|406.47|404.27|0
1647514350000|2022-03-17 10:52:30|407.22|405.02|407.22|405.02|407.22|405.02|407.22|405.02|0
1647514360000|2022-03-17 10:52:40|407.47|405.27|407.47|405.27|407.47|405.27|407.47|405.27|0
1647514370000|2022-03-17 10:52:50|407.72|405.52|407.97|405.77|407.97|405.77|407.72|405.52|0
1647514380000|2022-03-17 10:53:00|407.72|405.52|407.72|405.52|407.97|405.77|407.72|405.52|0
1647514390000|2022-03-17 10:53:10|407.47|405.27|407.47|405.27|407.47|405.27|407.47|405.27|0
1647514400000|2022-03-17 10:53:20|407.22|405.02|407.35|405.15|407.35|405.15|407.22|405.02|0
1647514410000|2022-03-17 10:53:30|407.22|405.02|407.35|405.15|407.35|405.15|407.22|405.02|0
1647514420000|2022-03-17 10:53:40|407.22|405.02|406.72|404.52|407.22|405.02|406.72|404.52|0
1647514440000|2022-03-17 10:54:00|406.85|404.65|406.85|404.65|406.97|404.77|406.85|404.65|0
1647514450000|2022-03-17 10:54:10|406.72|404.52|406.22|404.02|406.72|404.52|406.22|404.02|0
1647514460000|2022-03-17 10:54:20|405.97|403.77|405.22|403.02|405.97|403.77|405.22|403.02|0
1647514470000|2022-03-17 10:54:30|405.35|403.15|405.72|403.52|405.85|403.65|405.22|403.02|0
1647514480000|2022-03-17 10:54:40|405.47|403.27|405.72|403.52|405.72|403.52|405.47|403.27|0
1647514490000|2022-03-17 10:54:50|405.47|403.27|405.97|403.77|405.97|403.77|405.47|403.27|0
1647514500000|2022-03-17 10:55:00|406.22|404.02|406.72|404.52|406.72|404.52|405.97|403.77|0
1647514510000|2022-03-17 10:55:10|406.97|404.77|406.97|404.77|406.97|404.77|406.72|404.52|0
1647514520000|2022-03-17 10:55:20|407.1|404.9|406.47|404.27|407.1|404.9|406.47|404.27|0
1647514530000|2022-03-17 10:55:30|406.72|404.52|406.72|404.52|406.72|404.52|406.72|404.52|0
1647514550000|2022-03-17 10:55:50|406.97|404.77|406.97|404.77|406.97|404.77|406.97|404.77|0
1647514560000|2022-03-17 10:56:00|406.72|404.52|407.22|405.02|407.22|405.02|406.72|404.52|0
1647514570000|2022-03-17 10:56:10|406.97|404.77|406.47|404.27|406.97|404.77|406.47|404.27|0
1647514580000|2022-03-17 10:56:20|405.97|403.77|405.47|403.27|405.97|403.77|405.47|403.27|0
1647514590000|2022-03-17 10:56:30|405.6|403.4|405.85|403.65|405.85|403.65|405.6|403.4|0
1647514600000|2022-03-17 10:56:40|405.97|403.77|406.22|404.02|406.22|404.02|405.72|403.52|0
1647514610000|2022-03-17 10:56:50|405.72|403.52|405.6|403.4|405.72|403.52|405.6|403.4|0
1647514620000|2022-03-17 10:57:00|405.47|403.27|404.22|402.02|405.47|403.27|404.22|402.02|0
1647514630000|2022-03-17 10:57:10|403.97|401.77|404.22|402.02|404.22|402.02|403.85|401.65|0
1647514640000|2022-03-17 10:57:20|404.35|402.15|404.47|402.27|404.47|402.27|404.35|402.15|0
1647514650000|2022-03-17 10:57:30|403.72|401.52|403.22|401.02|403.72|401.52|403.1|400.9|0
1647514660000|2022-03-17 10:57:40|403.1|400.9|403.1|400.9|403.1|400.9|403.1|400.9|0
1647514670000|2022-03-17 10:57:50|403.22|401.02|402.97|400.77|403.47|401.27|402.97|400.77|0
1647514680000|2022-03-17 10:58:00|403.22|401.02|403.22|401.02|403.22|401.02|403.22|401.02|0
1647514690000|2022-03-17 10:58:10|403.47|401.27|403.47|401.27|403.47|401.27|403.47|401.27|0
1647514700000|2022-03-17 10:58:20|403.72|401.52|403.72|401.52|403.72|401.52|403.72|401.52|0
1647514710000|2022-03-17 10:58:30|403.47|401.27|403.47|401.27|403.72|401.52|403.47|401.27|0
1647514720000|2022-03-17 10:58:40|403.97|401.77|403.97|401.77|403.97|401.77|403.97|401.77|0
1647514740000|2022-03-17 10:59:00|403.47|401.27|402.97|400.77|403.47|401.27|402.97|400.77|0
1647514750000|2022-03-17 10:59:10|402.85|400.65|402.72|400.52|402.85|400.65|402.72|400.52|0
1647514760000|2022-03-17 10:59:20|402.47|400.27|401.97|399.77|402.47|400.27|401.97|399.77|0
1647514770000|2022-03-17 10:59:30|401.72|399.52|401.97|399.77|401.97|399.77|401.72|399.52|0
1647514780000|2022-03-17 10:59:40|401.72|399.52|401.97|399.77|401.97|399.77|401.72|399.52|0
1647514790000|2022-03-17 10:59:50|402.22|400.02|401.97|399.77|402.22|400.02|401.97|399.77|0
1647514800000|2022-03-17 11:00:00|401.72|399.52|401.6|399.4|401.72|399.52|401.47|399.27|0
1647514810000|2022-03-17 11:00:10|401.47|399.27|401.72|399.52|401.72|399.52|401.47|399.27|0
1647514820000|2022-03-17 11:00:20|401.97|399.77|403.22|401.02|403.22|401.02|401.97|399.77|0
1647514830000|2022-03-17 11:00:30|403.72|401.52|403.6|401.4|403.97|401.77|403.22|401.02|0
1647514840000|2022-03-17 11:00:40|403.35|401.15|403.22|401.02|403.72|401.52|403.22|401.02|0
1647514850000|2022-03-17 11:00:50|403.47|401.27|403.72|401.52|403.97|401.77|403.47|401.27|0
1647514860000|2022-03-17 11:01:00|403.47|401.27|403.72|401.52|403.72|401.52|403.47|401.27|0
1647514870000|2022-03-17 11:01:10|403.97|401.77|403.22|401.02|403.97|401.77|403.22|401.02|0
1647514880000|2022-03-17 11:01:20|402.97|400.77|403.1|400.9|403.1|400.9|402.97|400.77|0
1647514890000|2022-03-17 11:01:30|402.97|400.77|403.22|401.02|403.22|401.02|402.97|400.77|0
1647514900000|2022-03-17 11:01:40|403.47|401.27|403.72|401.52|403.72|401.52|403.47|401.27|0
1647514910000|2022-03-17 11:01:50|403.47|401.27|403.72|401.52|403.72|401.52|403.47|401.27|0
1647514920000|2022-03-17 11:02:00|403.47|401.27|403.72|401.52|403.72|401.52|403.47|401.27|0
1647514930000|2022-03-17 11:02:10|403.97|401.77|403.72|401.52|403.97|401.77|403.47|401.27|0
1647514940000|2022-03-17 11:02:20|403.47|401.27|403.35|401.15|403.47|401.27|403.22|401.02|0
1647514950000|2022-03-17 11:02:30|403.47|401.27|401.97|399.77|403.47|401.27|401.97|399.77|0
1647514960000|2022-03-17 11:02:40|401.72|399.52|401.72|399.52|401.97|399.77|401.72|399.52|0
1647514970000|2022-03-17 11:02:50|401.47|399.27|401.47|399.27|401.47|399.27|401.47|399.27|0
1647514980000|2022-03-17 11:03:00|401.72|399.52|401.47|399.27|401.72|399.52|401.47|399.27|0
1647514990000|2022-03-17 11:03:10|401.72|399.52|401.85|399.65|401.97|399.77|401.72|399.52|0
1647515000000|2022-03-17 11:03:20|401.72|399.52|401.72|399.52|401.85|399.65|401.72|399.52|0
1647515010000|2022-03-17 11:03:30|401.85|399.65|401.22|399.02|402.22|400.02|401.22|399.02|0
1647515030000|2022-03-17 11:03:50|400.97|398.77|401.47|399.27|401.47|399.27|400.97|398.77|0
1647515040000|2022-03-17 11:04:00|401.35|399.15|401.47|399.27|401.47|399.27|401.22|399.02|0
1647515050000|2022-03-17 11:04:10|401.35|399.15|400.97|398.77|401.47|399.27|400.97|398.77|0
1647515060000|2022-03-17 11:04:20|400.72|398.52|399.85|397.65|400.72|398.52|399.85|397.65|0
1647515070000|2022-03-17 11:04:30|399.72|397.52|399.22|397.02|399.72|397.52|399.22|397.02|0
1647515080000|2022-03-17 11:04:40|399.47|397.27|399.47|397.27|399.47|397.27|399.47|397.27|0
1647515100000|2022-03-17 11:05:00|399.22|397.02|399.22|397.02|399.47|397.27|399.22|397.02|0
1647515110000|2022-03-17 11:05:10|398.47|396.27|397.72|395.52|398.47|396.27|397.47|395.27|0
1647515120000|2022-03-17 11:05:20|398.97|396.77|399.47|397.27|399.47|397.27|398.97|396.77|0
1647515130000|2022-03-17 11:05:30|399.22|397.02|399.22|397.02|399.47|397.27|399.22|397.02|0
1647515140000|2022-03-17 11:05:40|399.1|396.9|399.22|397.02|399.22|397.02|398.97|396.77|0
1647515150000|2022-03-17 11:05:50|398.97|396.77|399.35|397.15|399.35|397.15|398.97|396.77|0
1647515160000|2022-03-17 11:06:00|399.47|397.27|399.47|397.27|399.47|397.27|399.22|397.02|0
1647515170000|2022-03-17 11:06:10|398.97|396.77|398.97|396.77|398.97|396.77|398.97|396.77|0
1647515180000|2022-03-17 11:06:20|399.22|397.02|398.97|396.77|399.22|397.02|398.97|396.77|0
1647515190000|2022-03-17 11:06:30|398.72|396.52|398.97|396.77|398.97|396.77|398.72|396.52|0
1647515200000|2022-03-17 11:06:40|398.47|396.27|398.72|396.52|398.72|396.52|398.47|396.27|0
1647515210000|2022-03-17 11:06:50|398.47|396.27|398.85|396.65|398.97|396.77|398.47|396.27|0
1647515220000|2022-03-17 11:07:00|398.97|396.77|399.72|397.52|399.72|397.52|398.97|396.77|0
1647515230000|2022-03-17 11:07:10|399.47|397.27|400.1|397.9|400.1|397.9|399.47|397.27|0
1647515240000|2022-03-17 11:07:20|399.97|397.77|400.47|398.27|400.47|398.27|399.97|397.77|0
1647515250000|2022-03-17 11:07:30|399.97|397.77|400.35|398.15|400.35|398.15|399.97|397.77|0
1647515260000|2022-03-17 11:07:40|400.22|398.02|400.35|398.15|400.35|398.15|399.97|397.77|0
1647515270000|2022-03-17 11:07:50|400.22|398.02|399.72|397.52|400.22|398.02|399.72|397.52|0
1647515280000|2022-03-17 11:08:00|399.97|397.77|399.72|397.52|399.97|397.77|399.72|397.52|0
1647515290000|2022-03-17 11:08:10|400.22|398.02|399.85|397.65|400.22|398.02|399.85|397.65|0
1647515300000|2022-03-17 11:08:20|399.97|397.77|400.47|398.27|400.47|398.27|399.97|397.77|0
1647515310000|2022-03-17 11:08:30|399.97|397.77|400.22|398.02|400.47|398.27|399.97|397.77|0
1647515320000|2022-03-17 11:08:40|399.72|397.52|399.72|397.52|399.97|397.77|399.72|397.52|0
1647515330000|2022-03-17 11:08:50|399.97|397.77|400.47|398.27|400.47|398.27|399.97|397.77|0
1647515340000|2022-03-17 11:09:00|400.22|398.02|399.97|397.77|400.22|398.02|399.97|397.77|0
1647515350000|2022-03-17 11:09:10|399.72|397.52|399.72|397.52|399.97|397.77|399.72|397.52|0
1647515360000|2022-03-17 11:09:20|399.97|397.77|399.72|397.52|399.97|397.77|399.72|397.52|0
1647515370000|2022-03-17 11:09:30|399.97|397.77|399.72|397.52|399.97|397.77|399.72|397.52|0
1647515380000|2022-03-17 11:09:40|399.97|397.77|399.6|397.4|399.97|397.77|399.6|397.4|0
1647515390000|2022-03-17 11:09:50|399.22|397.02|398.97|396.77|399.22|397.02|398.97|396.77|0
1647515400000|2022-03-17 11:10:00|399.22|397.02|398.97|396.77|399.22|397.02|398.97|396.77|0
1647515410000|2022-03-17 11:10:10|399.22|397.02|399.22|397.02|399.47|397.27|399.22|397.02|0
1647515420000|2022-03-17 11:10:20|399.47|397.27|399.22|397.02|399.47|397.27|399.22|397.02|0
1647515430000|2022-03-17 11:10:30|399.47|397.27|398.97|396.77|399.47|397.27|398.97|396.77|0
1647515440000|2022-03-17 11:10:40|399.22|397.02|399.72|397.52|399.72|397.52|399.1|396.9|0
1647515450000|2022-03-17 11:10:50|399.97|397.77|400.22|398.02|400.22|398.02|399.97|397.77|0
1647515460000|2022-03-17 11:11:00|400.35|398.15|400.22|398.02|400.47|398.27|400.22|398.02|0
1647515470000|2022-03-17 11:11:10|400.35|398.15|400.6|398.4|400.72|398.52|400.35|398.15|0
1647515480000|2022-03-17 11:11:20|400.47|398.27|400.35|398.15|400.47|398.27|400.35|398.15|0
1647515490000|2022-03-17 11:11:30|400.47|398.27|400.22|398.02|400.47|398.27|400.22|398.02|0
1647515500000|2022-03-17 11:11:40|400.47|398.27|400.22|398.02|400.47|398.27|400.22|398.02|0
1647515510000|2022-03-17 11:11:50|399.97|397.77|399.47|397.27|399.97|397.77|399.47|397.27|0
1647515520000|2022-03-17 11:12:00|399.72|397.52|400.22|398.02|400.22|398.02|399.72|397.52|0
1647515530000|2022-03-17 11:12:10|400.47|398.27|400.47|398.27|400.47|398.27|400.22|398.02|0
1647515540000|2022-03-17 11:12:20|400.22|398.02|400.72|398.52|400.72|398.52|400.22|398.02|0
1647515550000|2022-03-17 11:12:30|400.97|398.77|400.72|398.52|400.97|398.77|400.72|398.52|0
1647515560000|2022-03-17 11:12:40|400.6|398.4|400.72|398.52|400.72|398.52|400.6|398.4|0
1647515570000|2022-03-17 11:12:50|400.97|398.77|400.72|398.52|400.97|398.77|400.72|398.52|0
1647515580000|2022-03-17 11:13:00|400.97|398.77|400.72|398.52|400.97|398.77|400.6|398.4|0
1647515590000|2022-03-17 11:13:10|400.97|398.77|400.97|398.77|400.97|398.77|400.97|398.77|0
1647515600000|2022-03-17 11:13:20|401.22|399.02|400.97|398.77|401.22|399.02|400.72|398.52|0
1647515610000|2022-03-17 11:13:30|401.22|399.02|401.1|398.9|401.22|399.02|401.1|398.9|0
1647515620000|2022-03-17 11:13:40|401.22|399.02|400.97|398.77|401.22|399.02|400.97|398.77|0
1647515630000|2022-03-17 11:13:50|400.72|398.52|400.72|398.52|400.72|398.52|400.72|398.52|0
1647515640000|2022-03-17 11:14:00|400.47|398.27|400.47|398.27|400.47|398.27|400.47|398.27|0
1647515660000|2022-03-17 11:14:20|400.22|398.02|400.97|398.77|400.97|398.77|400.22|398.02|0
1647515680000|2022-03-17 11:14:40|400.72|398.52|400.72|398.52|400.72|398.52|400.72|398.52|0
1647515690000|2022-03-17 11:14:50|400.35|398.15|400.22|398.02|400.35|398.15|400.22|398.02|0
1647515700000|2022-03-17 11:15:00|399.97|397.77|400.47|398.27|400.47|398.27|399.97|397.77|0
1647515710000|2022-03-17 11:15:10|400.72|398.52|400.72|398.52|400.72|398.52|400.47|398.27|0
1647515720000|2022-03-17 11:15:20|400.47|398.27|400.47|398.27|400.47|398.27|400.35|398.15|0
1647515730000|2022-03-17 11:15:30|400.35|398.15|399.97|397.77|400.47|398.27|399.97|397.77|0
1647515740000|2022-03-17 11:15:40|399.85|397.65|399.97|397.77|399.97|397.77|399.85|397.65|0
1647515750000|2022-03-17 11:15:50|400.22|398.02|400.35|398.15|400.35|398.15|400.22|398.02|0
1647515760000|2022-03-17 11:16:00|400.47|398.27|400.22|398.02|400.47|398.27|400.22|398.02|0
1647515770000|2022-03-17 11:16:10|399.72|397.52|399.72|397.52|399.72|397.52|399.72|397.52|0
1647515790000|2022-03-17 11:16:30|399.22|397.02|399.22|397.02|399.47|397.27|399.22|397.02|0
1647515800000|2022-03-17 11:16:40|398.97|396.77|399.97|397.77|399.97|397.77|398.97|396.77|0
1647515810000|2022-03-17 11:16:50|399.72|397.52|399.72|397.52|399.97|397.77|399.72|397.52|0
1647515820000|2022-03-17 11:17:00|399.6|397.4|399.72|397.52|399.72|397.52|399.6|397.4|0
1647515830000|2022-03-17 11:17:10|399.47|397.27|399.47|397.27|399.47|397.27|399.47|397.27|0
1647515840000|2022-03-17 11:17:20|399.6|397.4|399.72|397.52|399.72|397.52|399.6|397.4|0
1647515850000|2022-03-17 11:17:30|399.47|397.27|399.47|397.27|399.47|397.27|399.47|397.27|0
1647515860000|2022-03-17 11:17:40|399.72|397.52|399.72|397.52|399.72|397.52|399.72|397.52|0
1647515870000|2022-03-17 11:17:50|399.47|397.27|399.72|397.52|399.72|397.52|399.47|397.27|0
1647515880000|2022-03-17 11:18:00|399.85|397.65|400.22|398.02|400.22|398.02|399.85|397.65|0
1647515900000|2022-03-17 11:18:20|399.97|397.77|400.47|398.27|400.47|398.27|399.97|397.77|0
1647515910000|2022-03-17 11:18:30|400.22|398.02|400.97|398.77|400.97|398.77|400.22|398.02|0
1647515920000|2022-03-17 11:18:40|400.72|398.52|400.72|398.52|400.72|398.52|400.72|398.52|0
1647515930000|2022-03-17 11:18:50|400.97|398.77|400.72|398.52|400.97|398.77|400.72|398.52|0
1647515940000|2022-03-17 11:19:00|401.47|399.27|402.47|400.27|402.47|400.27|401.47|399.27|0
1647515950000|2022-03-17 11:19:10|402.22|400.02|402.22|400.02|402.35|400.15|402.22|400.02|0
1647515960000|2022-03-17 11:19:20|401.97|399.77|402.1|399.9|402.1|399.9|401.97|399.77|0
1647515970000|2022-03-17 11:19:30|401.97|399.77|402.47|400.27|402.47|400.27|401.97|399.77|0
1647515990000|2022-03-17 11:19:50|402.72|400.52|402.72|400.52|402.72|400.52|402.72|400.52|0
1647516000000|2022-03-17 11:20:00|402.47|400.27|402.72|400.52|402.72|400.52|402.22|400.02|0
1647516010000|2022-03-17 11:20:10|402.97|400.77|402.97|400.77|402.97|400.77|402.97|400.77|0
1647516020000|2022-03-17 11:20:20|403.72|401.52|403.47|401.27|403.72|401.52|403.47|401.27|0
1647516030000|2022-03-17 11:20:30|403.72|401.52|403.97|401.77|403.97|401.77|403.72|401.52|0
1647516040000|2022-03-17 11:20:40|404.22|402.02|404.22|402.02|404.22|402.02|404.22|402.02|0
1647516050000|2022-03-17 11:20:50|403.97|401.77|403.97|401.77|403.97|401.77|403.97|401.77|0
1647516060000|2022-03-17 11:21:00|404.22|402.02|403.97|401.77|404.22|402.02|403.97|401.77|0
1647516070000|2022-03-17 11:21:10|404.22|402.02|404.72|402.52|404.72|402.52|404.22|402.02|0
1647516090000|2022-03-17 11:21:30|404.47|402.27|405.22|403.02|405.22|403.02|404.47|402.27|0
1647516100000|2022-03-17 11:21:40|405.47|403.27|405.47|403.27|405.47|403.27|405.47|403.27|0
1647516110000|2022-03-17 11:21:50|405.22|403.02|405.72|403.52|405.72|403.52|405.22|403.02|0
1647516120000|2022-03-17 11:22:00|405.22|403.02|405.47|403.27|405.47|403.27|405.22|403.02|0
1647516130000|2022-03-17 11:22:10|405.72|403.52|405.47|403.27|405.72|403.52|405.22|403.02|0
1647516140000|2022-03-17 11:22:20|405.22|403.02|405.22|403.02|405.47|403.27|405.22|403.02|0
1647516150000|2022-03-17 11:22:30|405.47|403.27|405.22|403.02|405.47|403.27|405.22|403.02|0
1647516160000|2022-03-17 11:22:40|404.72|402.52|405.47|403.27|405.47|403.27|404.72|402.52|0
1647516170000|2022-03-17 11:22:50|405.22|403.02|405.47|403.27|405.47|403.27|405.22|403.02|0
1647516190000|2022-03-17 11:23:10|405.72|403.52|404.97|402.77|405.97|403.77|404.97|402.77|0
1647516200000|2022-03-17 11:23:20|405.6|403.4|405.47|403.27|405.6|403.4|405.47|403.27|0
1647516210000|2022-03-17 11:23:30|405.22|403.02|405.47|403.27|405.47|403.27|405.22|403.02|0
1647516220000|2022-03-17 11:23:40|405.35|403.15|404.97|402.77|405.47|403.27|404.97|402.77|0
1647516230000|2022-03-17 11:23:50|404.72|402.52|404.1|401.9|404.72|402.52|404.1|401.9|0
1647516240000|2022-03-17 11:24:00|404.22|402.02|404.47|402.27|404.47|402.27|404.22|402.02|0
1647516250000|2022-03-17 11:24:10|404.22|402.02|404.22|402.02|404.22|402.02|404.22|402.02|0
1647516260000|2022-03-17 11:24:20|404.47|402.27|404.72|402.52|404.72|402.52|404.47|402.27|0
1647516270000|2022-03-17 11:24:30|404.47|402.27|404.22|402.02|404.47|402.27|404.22|402.02|0
1647516280000|2022-03-17 11:24:40|404.47|402.27|404.22|402.02|404.47|402.27|404.22|402.02|0
1647516290000|2022-03-17 11:24:50|404.47|402.27|404.47|402.27|404.47|402.27|404.47|402.27|0
1647516300000|2022-03-17 11:25:00|404.6|402.4|404.22|402.02|404.6|402.4|404.22|402.02|0
1647516310000|2022-03-17 11:25:10|404.47|402.27|406.72|404.52|406.72|404.52|404.47|402.27|0
1647516320000|2022-03-17 11:25:20|406.97|404.77|407.22|405.02|407.22|405.02|406.97|404.77|0
1647516330000|2022-03-17 11:25:30|407.6|405.4|407.72|405.52|407.97|405.77|407.6|405.4|0
1647516340000|2022-03-17 11:25:40|407.47|405.27|407.47|405.27|407.47|405.27|407.47|405.27|0
1647516350000|2022-03-17 11:25:50|407.35|405.15|406.72|404.52|407.35|405.15|406.72|404.52|0
1647516360000|2022-03-17 11:26:00|406.97|404.77|406.22|404.02|406.97|404.77|406.22|404.02|0
1647516370000|2022-03-17 11:26:10|406.47|404.27|406.47|404.27|406.97|404.77|406.47|404.27|0
1647516380000|2022-03-17 11:26:20|406.22|404.02|406.22|404.02|406.22|404.02|406.22|404.02|0
1647516390000|2022-03-17 11:26:30|405.97|403.77|405.97|403.77|405.97|403.77|405.97|403.77|0
1647516400000|2022-03-17 11:26:40|405.85|403.65|405.47|403.27|405.85|403.65|405.47|403.27|0
1647516410000|2022-03-17 11:26:50|405.72|403.52|405.72|403.52|405.72|403.52|405.6|403.4|0
1647516420000|2022-03-17 11:27:00|406.22|404.02|406.22|404.02|406.22|404.02|405.97|403.77|0
1647516430000|2022-03-17 11:27:10|405.97|403.77|406.1|403.9|406.1|403.9|405.97|403.77|0
1647516440000|2022-03-17 11:27:20|405.35|403.15|405.22|403.02|405.47|403.27|405.22|403.02|0
1647516450000|2022-03-17 11:27:30|405.47|403.27|405.47|403.27|405.47|403.27|405.35|403.15|0
1647516460000|2022-03-17 11:27:40|405.35|403.15|405.22|403.02|405.35|403.15|405.22|403.02|0
1647516470000|2022-03-17 11:27:50|404.97|402.77|405.1|402.9|405.22|403.02|404.97|402.77|0
1647516480000|2022-03-17 11:28:00|404.97|402.77|404.72|402.52|404.97|402.77|404.72|402.52|0
1647516490000|2022-03-17 11:28:10|404.47|402.27|404.47|402.27|404.47|402.27|404.47|402.27|0
1647516500000|2022-03-17 11:28:20|404.1|401.9|404.35|402.15|404.35|402.15|403.97|401.77|0
1647516510000|2022-03-17 11:28:30|404.47|402.27|404.47|402.27|404.47|402.27|404.35|402.15|0
1647516520000|2022-03-17 11:28:40|404.22|402.02|404.22|402.02|404.22|402.02|404.22|402.02|0
1647516530000|2022-03-17 11:28:50|404.6|402.4|404.22|402.02|404.72|402.52|404.22|402.02|0
1647516540000|2022-03-17 11:29:00|404.47|402.27|404.72|402.52|404.72|402.52|404.47|402.27|0
1647516550000|2022-03-17 11:29:10|404.97|402.77|404.97|402.77|405.1|402.9|404.97|402.77|0
1647516560000|2022-03-17 11:29:20|405.22|403.02|404.97|402.77|405.22|403.02|404.97|402.77|0
1647516570000|2022-03-17 11:29:30|404.72|402.52|404.72|402.52|404.97|402.77|404.72|402.52|0
1647516580000|2022-03-17 11:29:40|404.97|402.77|404.97|402.77|404.97|402.77|404.97|402.77|0
1647516590000|2022-03-17 11:29:50|405.1|402.9|405.72|403.52|405.72|403.52|405.1|402.9|0
1647516600000|2022-03-17 11:30:00|405.85|403.65|406.22|404.02|406.22|404.02|405.72|403.52|0
1647516610000|2022-03-17 11:30:10|406.47|404.27|406.6|404.4|406.6|404.4|406.47|404.27|0
1647516620000|2022-03-17 11:30:20|406.72|404.52|405.97|403.77|406.72|404.52|405.97|403.77|0
1647516630000|2022-03-17 11:30:30|406.1|403.9|406.22|404.02|406.22|404.02|405.97|403.77|0
1647516640000|2022-03-17 11:30:40|405.97|403.77|406.1|403.9|406.47|404.27|405.97|403.77|0
1647516650000|2022-03-17 11:30:50|405.97|403.77|405.97|403.77|405.97|403.77|405.97|403.77|0
1647516660000|2022-03-17 11:31:00|405.85|403.65|406.22|404.02|406.22|404.02|405.85|403.65|0
1647516670000|2022-03-17 11:31:10|406.1|403.9|405.97|403.77|406.1|403.9|405.97|403.77|0
1647516680000|2022-03-17 11:31:20|406.22|404.02|406.22|404.02|406.35|404.15|406.22|404.02|0
1647516690000|2022-03-17 11:31:30|405.97|403.77|406.1|403.9|406.1|403.9|405.97|403.77|0
1647516700000|2022-03-17 11:31:40|405.97|403.77|405.72|403.52|406.1|403.9|405.72|403.52|0
1647516710000|2022-03-17 11:31:50|406.22|404.02|405.97|403.77|406.22|404.02|405.97|403.77|0
1647516720000|2022-03-17 11:32:00|406.35|404.15|406.22|404.02|406.35|404.15|406.22|404.02|0
1647516730000|2022-03-17 11:32:10|406.35|404.15|406.35|404.15|406.35|404.15|406.35|404.15|0
1647516740000|2022-03-17 11:32:20|406.47|404.27|406.22|404.02|406.47|404.27|406.22|404.02|0
1647516750000|2022-03-17 11:32:30|406.35|404.15|406.22|404.02|406.35|404.15|406.1|403.9|0
1647516760000|2022-03-17 11:32:40|405.97|403.77|405.97|403.77|405.97|403.77|405.97|403.77|0
1647516770000|2022-03-17 11:32:50|406.22|404.02|406.47|404.27|406.47|404.27|406.22|404.02|0
1647516780000|2022-03-17 11:33:00|406.22|404.02|406.22|404.02|406.22|404.02|406.22|404.02|0
1647516790000|2022-03-17 11:33:10|406.1|403.9|406.1|403.9|406.1|403.9|405.97|403.77|0
1647516800000|2022-03-17 11:33:20|405.97|403.77|405.72|403.52|405.97|403.77|405.72|403.52|0
1647516810000|2022-03-17 11:33:30|405.85|403.65|404.47|402.27|405.85|403.65|404.47|402.27|0
1647516820000|2022-03-17 11:33:40|404.22|402.02|404.22|402.02|404.22|402.02|403.97|401.77|0
1647516830000|2022-03-17 11:33:50|404.1|401.9|404.22|402.02|404.22|402.02|403.97|401.77|0
1647516840000|2022-03-17 11:34:00|404.47|402.27|404.47|402.27|404.47|402.27|404.47|402.27|0
1647516850000|2022-03-17 11:34:10|404.72|402.52|404.97|402.77|405.22|403.02|404.72|402.52|0
1647516860000|2022-03-17 11:34:20|404.72|402.52|404.97|402.77|404.97|402.77|404.72|402.52|0
1647516870000|2022-03-17 11:34:30|405.22|403.02|405.47|403.27|405.47|403.27|405.22|403.02|0
1647516880000|2022-03-17 11:34:40|405.85|403.65|405.47|403.27|405.85|403.65|405.47|403.27|0
1647516890000|2022-03-17 11:34:50|405.97|403.77|405.72|403.52|406.22|404.02|405.72|403.52|0
1647516900000|2022-03-17 11:35:00|405.97|403.77|405.97|403.77|406.22|404.02|405.97|403.77|0
1647516910000|2022-03-17 11:35:10|406.22|404.02|406.22|404.02|406.22|404.02|406.22|404.02|0
1647516920000|2022-03-17 11:35:20|406.47|404.27|406.47|404.27|406.47|404.27|405.97|403.77|0
1647516930000|2022-03-17 11:35:30|406.22|404.02|406.47|404.27|406.47|404.27|406.22|404.02|0
1647516940000|2022-03-17 11:35:40|406.22|404.02|406.22|404.02|406.22|404.02|405.97|403.77|0
1647516950000|2022-03-17 11:35:50|406.47|404.27|406.72|404.52|406.72|404.52|406.47|404.27|0
1647516960000|2022-03-17 11:36:00|406.47|404.27|406.22|404.02|406.47|404.27|406.22|404.02|0
1647516970000|2022-03-17 11:36:10|406.47|404.27|406.47|404.27|406.6|404.4|406.47|404.27|0
1647516980000|2022-03-17 11:36:20|406.35|404.15|405.72|403.52|406.35|404.15|405.72|403.52|0
1647516990000|2022-03-17 11:36:30|405.6|403.4|405.1|402.9|405.6|403.4|405.1|402.9|0
1647517000000|2022-03-17 11:36:40|405.22|403.02|404.97|402.77|405.22|403.02|404.97|402.77|0
1647517010000|2022-03-17 11:36:50|405.1|402.9|404.97|402.77|405.22|403.02|404.97|402.77|0
1647517020000|2022-03-17 11:37:00|405.22|403.02|405.97|403.77|405.97|403.77|405.22|403.02|0
1647517030000|2022-03-17 11:37:10|406.22|404.02|406.47|404.27|406.47|404.27|406.22|404.02|0
1647517040000|2022-03-17 11:37:20|406.72|404.52|406.97|404.77|406.97|404.77|406.72|404.52|0
1647517050000|2022-03-17 11:37:30|407.6|405.4|407.6|405.4|407.72|405.52|407.6|405.4|0
1647517060000|2022-03-17 11:37:40|407.85|405.65|407.47|405.27|407.85|405.65|407.47|405.27|0
1647517070000|2022-03-17 11:37:50|407.72|405.52|407.85|405.65|407.85|405.65|407.72|405.52|0
1647517080000|2022-03-17 11:38:00|407.47|405.27|407.72|405.52|407.72|405.52|407.47|405.27|0
1647517090000|2022-03-17 11:38:10|407.6|405.4|407.72|405.52|407.72|405.52|407.6|405.4|0
1647517100000|2022-03-17 11:38:20|407.85|405.65|407.97|405.77|407.97|405.77|407.85|405.65|0
1647517110000|2022-03-17 11:38:30|407.85|405.65|407.72|405.52|407.97|405.77|407.72|405.52|0
1647517120000|2022-03-17 11:38:40|407.97|405.77|408.1|405.9|408.22|406.02|407.97|405.77|0
1647517130000|2022-03-17 11:38:50|408.72|406.52|408.47|406.27|408.72|406.52|408.47|406.27|0
1647517140000|2022-03-17 11:39:00|408.72|406.52|408.47|406.27|408.72|406.52|408.47|406.27|0
1647517150000|2022-03-17 11:39:10|408.6|406.4|408.22|406.02|408.6|406.4|408.22|406.02|0
1647517160000|2022-03-17 11:39:20|407.97|405.77|407.97|405.77|407.97|405.77|407.97|405.77|0
1647517170000|2022-03-17 11:39:30|408.22|406.02|408.97|406.77|408.97|406.77|408.22|406.02|0
1647517180000|2022-03-17 11:39:40|408.72|406.52|408.85|406.65|408.85|406.65|408.72|406.52|0
1647517190000|2022-03-17 11:39:50|408.72|406.52|409.22|407.02|409.47|407.27|408.72|406.52|0
1647517200000|2022-03-17 11:40:00|409.47|407.27|409.47|407.27|409.47|407.27|409.47|407.27|0
1647517210000|2022-03-17 11:40:10|409.22|407.02|407.97|405.77|409.22|407.02|407.72|405.52|0
1647517220000|2022-03-17 11:40:20|408.47|406.27|408.22|406.02|408.72|406.52|408.22|406.02|0
1647517230000|2022-03-17 11:40:30|408.47|406.27|408.72|406.52|408.72|406.52|408.47|406.27|0
1647517240000|2022-03-17 11:40:40|408.6|406.4|408.6|406.4|408.6|406.4|408.6|406.4|0
1647517250000|2022-03-17 11:40:50|408.72|406.52|408.72|406.52|408.72|406.52|408.47|406.27|0
1647517260000|2022-03-17 11:41:00|408.97|406.77|408.47|406.27|408.97|406.77|408.35|406.15|0
1647517270000|2022-03-17 11:41:10|408.22|406.02|407.97|405.77|408.22|406.02|407.97|405.77|0
1647517280000|2022-03-17 11:41:20|408.22|406.02|408.97|406.77|408.97|406.77|408.22|406.02|0
1647517290000|2022-03-17 11:41:30|408.72|406.52|408.97|406.77|409.1|406.9|408.72|406.52|0
1647517300000|2022-03-17 11:41:40|408.72|406.52|409.47|407.27|409.47|407.27|408.72|406.52|0
1647517310000|2022-03-17 11:41:50|409.97|407.77|410.22|408.02|410.47|408.27|409.97|407.77|0
1647517320000|2022-03-17 11:42:00|409.97|407.77|410.97|408.77|410.97|408.77|409.97|407.77|0
1647517330000|2022-03-17 11:42:10|410.47|408.27|410.1|407.9|410.47|408.27|409.97|407.77|0
1647517340000|2022-03-17 11:42:20|409.97|407.77|409.97|407.77|409.97|407.77|409.72|407.52|0
1647517350000|2022-03-17 11:42:30|410.22|408.02|409.97|407.77|410.22|408.02|409.97|407.77|0
1647517360000|2022-03-17 11:42:40|410.47|408.27|410.47|408.27|410.47|408.27|410.47|408.27|0
1647517370000|2022-03-17 11:42:50|410.97|408.77|410.72|408.52|410.97|408.77|410.72|408.52|0
1647517380000|2022-03-17 11:43:00|410.97|408.77|411.47|409.27|411.47|409.27|410.72|408.52|0
1647517390000|2022-03-17 11:43:10|411.22|409.02|410.72|408.52|411.22|409.02|409.97|407.77|0
1647517400000|2022-03-17 11:43:20|410.47|408.27|410.85|408.65|410.85|408.65|410.47|408.27|0
1647517410000|2022-03-17 11:43:30|410.47|408.27|409.97|407.77|410.47|408.27|409.97|407.77|0
1647517420000|2022-03-17 11:43:40|410.22|408.02|410.1|407.9|410.22|408.02|409.97|407.77|0
1647517430000|2022-03-17 11:43:50|410.47|408.27|410.97|408.77|410.97|408.77|410.47|408.27|0
1647517440000|2022-03-17 11:44:00|410.72|408.52|409.97|407.77|410.72|408.52|409.97|407.77|0
1647517450000|2022-03-17 11:44:10|410.35|408.15|410.97|408.77|410.97|408.77|410.22|408.02|0
1647517460000|2022-03-17 11:44:20|411.22|409.02|411.47|409.27|411.47|409.27|411.22|409.02|0
1647517470000|2022-03-17 11:44:30|411.22|409.02|411.22|409.02|411.22|409.02|411.22|409.02|0
1647517480000|2022-03-17 11:44:40|410.97|408.77|411.22|409.02|411.22|409.02|410.85|408.65|0
1647517490000|2022-03-17 11:44:50|410.72|408.52|410.22|408.02|410.72|408.52|410.22|408.02|0
1647517500000|2022-03-17 11:45:00|410.6|408.4|410.72|408.52|410.72|408.52|410.47|408.27|0
1647517510000|2022-03-17 11:45:10|410.22|408.02|410.35|408.15|410.47|408.27|410.22|408.02|0
1647517520000|2022-03-17 11:45:20|410.47|408.27|410.72|408.52|410.72|408.52|410.47|408.27|0
1647517530000|2022-03-17 11:45:30|410.85|408.65|409.97|407.77|410.85|408.65|409.97|407.77|0
1647517540000|2022-03-17 11:45:40|410.72|408.52|410.22|408.02|410.97|408.77|410.22|408.02|0
1647517550000|2022-03-17 11:45:50|410.72|408.52|410.47|408.27|410.72|408.52|410.47|408.27|0
1647517560000|2022-03-17 11:46:00|410.35|408.15|410.97|408.77|410.97|408.77|410.35|408.15|0
1647517570000|2022-03-17 11:46:10|411.22|409.02|410.97|408.77|411.22|409.02|410.72|408.52|0
1647517580000|2022-03-17 11:46:20|410.72|408.52|408.97|406.77|410.72|408.52|408.97|406.77|0
1647517590000|2022-03-17 11:46:30|408.72|406.52|408.47|406.27|408.72|406.52|408.47|406.27|0
1647517600000|2022-03-17 11:46:40|408.22|406.02|408.22|406.02|408.22|406.02|407.97|405.77|0
1647517610000|2022-03-17 11:46:50|408.1|405.9|407.72|405.52|408.1|405.9|407.72|405.52|0
1647517620000|2022-03-17 11:47:00|407.6|405.4|407.47|405.27|407.6|405.4|407.47|405.27|0
1647517630000|2022-03-17 11:47:10|407.6|405.4|407.72|405.52|407.72|405.52|407.47|405.27|0
1647517640000|2022-03-17 11:47:20|409.22|407.02|409.47|407.27|409.47|407.27|409.22|407.02|0
1647517650000|2022-03-17 11:47:30|409.22|407.02|408.72|406.52|409.22|407.02|408.72|406.52|0
1647517660000|2022-03-17 11:47:40|408.47|406.27|408.47|406.27|408.72|406.52|408.47|406.27|0
1647517670000|2022-03-17 11:47:50|408.22|406.02|408.22|406.02|408.22|406.02|408.22|406.02|0
1647517680000|2022-03-17 11:48:00|408.72|406.52|409.47|407.27|409.47|407.27|408.72|406.52|0
1647517690000|2022-03-17 11:48:10|408.97|406.77|409.47|407.27|409.47|407.27|408.97|406.77|0
1647517700000|2022-03-17 11:48:20|409.1|406.9|409.22|407.02|409.22|407.02|408.72|406.52|0
1647517710000|2022-03-17 11:48:30|408.97|406.77|408.72|406.52|408.97|406.77|408.6|406.4|0
1647517720000|2022-03-17 11:48:40|408.6|406.4|408.6|406.4|408.6|406.4|408.47|406.27|0
1647517730000|2022-03-17 11:48:50|408.47|406.27|408.47|406.27|408.47|406.27|408.22|406.02|0
1647517740000|2022-03-17 11:49:00|408.35|406.15|408.22|406.02|408.47|406.27|408.22|406.02|0
1647517750000|2022-03-17 11:49:10|408.72|406.52|408.47|406.27|408.72|406.52|408.47|406.27|0
1647517760000|2022-03-17 11:49:20|408.35|406.15|408.97|406.77|408.97|406.77|408.35|406.15|0
1647517770000|2022-03-17 11:49:30|408.35|406.15|408.47|406.27|408.72|406.52|408.35|406.15|0
1647517780000|2022-03-17 11:49:40|408.72|406.52|408.97|406.77|408.97|406.77|408.22|406.02|0
1647517790000|2022-03-17 11:49:50|409.1|406.9|409.47|407.27|409.47|407.27|409.1|406.9|0
1647517800000|2022-03-17 11:50:00|409.22|407.02|409.72|407.52|409.72|407.52|409.22|407.02|0
1647517810000|2022-03-17 11:50:10|409.97|407.77|409.47|407.27|409.97|407.77|409.47|407.27|0
1647517820000|2022-03-17 11:50:20|409.72|407.52|409.72|407.52|409.97|407.77|409.72|407.52|0
1647517830000|2022-03-17 11:50:30|409.22|407.02|408.72|406.52|409.47|407.27|408.72|406.52|0
1647517840000|2022-03-17 11:50:40|408.85|406.65|408.47|406.27|408.97|406.77|408.47|406.27|0
1647517850000|2022-03-17 11:50:50|407.97|405.77|408.47|406.27|408.47|406.27|407.97|405.77|0
1647517860000|2022-03-17 11:51:00|408.35|406.15|408.47|406.27|408.47|406.27|408.35|406.15|0
1647517870000|2022-03-17 11:51:10|408.22|406.02|408.22|406.02|408.22|406.02|407.97|405.77|0
1647517880000|2022-03-17 11:51:20|408.1|405.9|408.6|406.4|408.6|406.4|408.1|405.9|0
1647517890000|2022-03-17 11:51:30|408.72|406.52|408.72|406.52|408.72|406.52|408.72|406.52|0
1647517900000|2022-03-17 11:51:40|408.35|406.15|408.47|406.27|408.47|406.27|408.22|406.02|0
1647517910000|2022-03-17 11:51:50|408.72|406.52|408.97|406.77|408.97|406.77|408.72|406.52|0
1647517920000|2022-03-17 11:52:00|408.85|406.65|408.6|406.4|408.85|406.65|408.47|406.27|0
1647517930000|2022-03-17 11:52:10|408.47|406.27|408.47|406.27|408.72|406.52|408.47|406.27|0
1647517940000|2022-03-17 11:52:20|408.97|406.77|408.72|406.52|408.97|406.77|408.72|406.52|0
1647517960000|2022-03-17 11:52:40|408.97|406.77|409.22|407.02|409.22|407.02|408.72|406.52|0
1647517970000|2022-03-17 11:52:50|408.97|406.77|409.1|406.9|409.1|406.9|408.97|406.77|0
1647517980000|2022-03-17 11:53:00|409.22|407.02|409.22|407.02|409.22|407.02|408.72|406.52|0
1647517990000|2022-03-17 11:53:10|408.97|406.77|408.97|406.77|409.22|407.02|408.97|406.77|0
1647518000000|2022-03-17 11:53:20|409.22|407.02|408.97|406.77|409.22|407.02|408.97|406.77|0
1647518010000|2022-03-17 11:53:30|408.47|406.27|408.97|406.77|408.97|406.77|408.47|406.27|0
1647518020000|2022-03-17 11:53:40|409.1|406.9|408.97|406.77|409.1|406.9|408.97|406.77|0
1647518030000|2022-03-17 11:53:50|408.72|406.52|408.47|406.27|408.72|406.52|408.47|406.27|0
1647518040000|2022-03-17 11:54:00|408.72|406.52|408.72|406.52|408.97|406.77|408.72|406.52|0
1647518050000|2022-03-17 11:54:10|408.47|406.27|408.85|406.65|408.85|406.65|408.47|406.27|0
1647518060000|2022-03-17 11:54:20|408.22|406.02|407.47|405.27|408.22|406.02|407.47|405.27|0
1647518070000|2022-03-17 11:54:30|407.72|405.52|407.97|405.77|408.1|405.9|407.72|405.52|0
1647518080000|2022-03-17 11:54:40|406.97|404.77|406.47|404.27|406.97|404.77|406.47|404.27|0
1647518090000|2022-03-17 11:54:50|406.22|404.02|406.72|404.52|406.72|404.52|406.22|404.02|0
1647518100000|2022-03-17 11:55:00|407.22|405.02|407.47|405.27|407.47|405.27|407.22|405.02|0
1647518110000|2022-03-17 11:55:10|407.1|404.9|406.47|404.27|407.1|404.9|406.47|404.27|0
1647518120000|2022-03-17 11:55:20|406.22|404.02|406.22|404.02|406.47|404.27|406.22|404.02|0
1647518130000|2022-03-17 11:55:30|406.1|403.9|405.72|403.52|406.1|403.9|405.72|403.52|0
1647518140000|2022-03-17 11:55:40|405.6|403.4|405.72|403.52|405.72|403.52|405.6|403.4|0
1647518150000|2022-03-17 11:55:50|405.97|403.77|405.97|403.77|406.22|404.02|405.97|403.77|0
1647518160000|2022-03-17 11:56:00|406.22|404.02|405.72|403.52|406.22|404.02|405.72|403.52|0
1647518170000|2022-03-17 11:56:10|405.85|403.65|405.72|403.52|405.85|403.65|405.72|403.52|0
1647518180000|2022-03-17 11:56:20|405.85|403.65|405.85|403.65|405.85|403.65|405.85|403.65|0
1647518190000|2022-03-17 11:56:30|405.97|403.77|405.72|403.52|405.97|403.77|405.47|403.27|0
1647518200000|2022-03-17 11:56:40|405.47|403.27|405.35|403.15|405.47|403.27|405.35|403.15|0
1647518210000|2022-03-17 11:56:50|405.47|403.27|405.47|403.27|405.72|403.52|405.35|403.15|0
1647518220000|2022-03-17 11:57:00|405.85|403.65|405.22|403.02|405.85|403.65|405.22|403.02|0
1647518230000|2022-03-17 11:57:10|404.97|402.77|403.97|401.77|404.97|402.77|403.97|401.77|0
1647518240000|2022-03-17 11:57:20|403.47|401.27|403.72|401.52|403.72|401.52|403.47|401.27|0
1647518250000|2022-03-17 11:57:30|403.47|401.27|403.47|401.27|403.47|401.27|403.22|401.02|0
1647518260000|2022-03-17 11:57:40|403.22|401.02|403.6|401.4|403.6|401.4|403.22|401.02|0
1647518270000|2022-03-17 11:57:50|403.72|401.52|404.22|402.02|404.22|402.02|403.72|401.52|0
1647518280000|2022-03-17 11:58:00|404.47|402.27|403.72|401.52|404.47|402.27|403.72|401.52|0
1647518290000|2022-03-17 11:58:10|403.97|401.77|403.72|401.52|403.97|401.77|403.72|401.52|0
1647518310000|2022-03-17 11:58:30|404.22|402.02|404.1|401.9|404.22|402.02|404.1|401.9|0
1647518320000|2022-03-17 11:58:40|404.6|402.4|404.85|402.65|404.85|402.65|404.47|402.27|0
1647518330000|2022-03-17 11:58:50|404.72|402.52|404.85|402.65|404.97|402.77|404.72|402.52|0
1647518340000|2022-03-17 11:59:00|405.1|402.9|405.22|403.02|405.35|403.15|405.1|402.9|0
1647518350000|2022-03-17 11:59:10|405.72|403.52|405.6|403.4|405.72|403.52|405.6|403.4|0
1647518360000|2022-03-17 11:59:20|405.47|403.27|405.47|403.27|405.47|403.27|405.35|403.15|0
1647518370000|2022-03-17 11:59:30|405.6|403.4|405.72|403.52|405.85|403.65|405.6|403.4|0
1647518380000|2022-03-17 11:59:40|405.97|403.77|405.72|403.52|406.1|403.9|405.72|403.52|0
1647518390000|2022-03-17 11:59:50|405.6|403.4|405.6|403.4|405.72|403.52|405.6|403.4|0
1647518400000|2022-03-17 12:00:00|402.47|400.27|405.35|403.15|405.6|403.4|402.47|400.27|0
1647518410000|2022-03-17 12:00:10|405.85|403.65|406.47|404.27|406.47|404.27|405.85|403.65|0
1647518420000|2022-03-17 12:00:20|406.22|404.02|406.85|404.65|406.85|404.65|406.22|404.02|0
1647518430000|2022-03-17 12:00:30|406.35|404.15|407.47|405.27|407.47|405.27|406.35|404.15|0
1647518440000|2022-03-17 12:00:40|407.6|405.4|407.1|404.9|407.6|405.4|407.1|404.9|0
1647518450000|2022-03-17 12:00:50|407.22|405.02|406.97|404.77|407.47|405.27|406.97|404.77|0
1647518460000|2022-03-17 12:01:00|405.97|403.77|404.97|402.77|405.97|403.77|404.47|402.27|0
1647518470000|2022-03-17 12:01:10|404.22|402.02|404.47|402.27|404.6|402.4|404.22|402.02|0
1647518480000|2022-03-17 12:01:20|405.1|402.9|405.22|403.02|405.22|403.02|405.1|402.9|0
1647518490000|2022-03-17 12:01:30|405.47|403.27|407.1|404.9|407.1|404.9|405.47|403.27|0
1647518500000|2022-03-17 12:01:40|407.22|405.02|405.47|403.27|407.22|405.02|405.35|403.15|0
1647518510000|2022-03-17 12:01:50|405.35|403.15|406.47|404.27|406.72|404.52|405.35|403.15|0
1647518520000|2022-03-17 12:02:00|406.85|404.65|407.22|405.02|407.22|405.02|406.85|404.65|0
1647518530000|2022-03-17 12:02:10|406.72|404.52|407.47|405.27|408.1|405.9|406.72|404.52|0
1647518540000|2022-03-17 12:02:20|408.35|406.15|407.47|405.27|408.35|406.15|407.47|405.27|0
1647518550000|2022-03-17 12:02:30|407.72|405.52|406.72|404.52|407.72|405.52|406.72|404.52|0
1647518560000|2022-03-17 12:02:40|407.22|405.02|407.22|405.02|407.47|405.27|407.1|404.9|0
1647518570000|2022-03-17 12:02:50|407.35|405.15|407.47|405.27|407.47|405.27|407.22|405.02|0
1647518580000|2022-03-17 12:03:00|407.72|405.52|406.35|404.15|407.72|405.52|406.35|404.15|0
1647518590000|2022-03-17 12:03:10|405.47|403.27|405.35|403.15|405.47|403.27|404.72|402.52|0
1647518600000|2022-03-17 12:03:20|405.22|403.02|404.97|402.77|405.22|403.02|404.97|402.77|0
1647518610000|2022-03-17 12:03:30|404.72|402.52|404.47|402.27|404.72|402.52|404.22|402.02|0
1647518620000|2022-03-17 12:03:40|404.35|402.15|404.72|402.52|404.85|402.65|404.35|402.15|0
1647518630000|2022-03-17 12:03:50|403.97|401.77|403.22|401.02|403.97|401.77|402.72|400.52|0
1647518640000|2022-03-17 12:04:00|403.35|401.15|401.97|399.77|403.35|401.15|401.47|399.27|0
1647518650000|2022-03-17 12:04:10|400.47|398.27|398.47|396.27|400.47|398.27|398.47|396.27|0
1647518660000|2022-03-17 12:04:20|398.72|396.52|399.22|397.02|399.22|397.02|398.72|396.52|0
1647518670000|2022-03-17 12:04:30|398.97|396.77|400.22|398.02|400.22|398.02|398.97|396.77|0
1647518680000|2022-03-17 12:04:40|400.47|398.27|400.6|398.4|400.97|398.77|400.47|398.27|0
1647518690000|2022-03-17 12:04:50|401.1|398.9|401.22|399.02|401.47|399.27|401.1|398.9|0
1647518700000|2022-03-17 12:05:00|400.97|398.77|401.97|399.77|401.97|399.77|400.97|398.77|0
1647518710000|2022-03-17 12:05:10|401.85|399.65|401.72|399.52|401.85|399.65|401.72|399.52|0
1647518720000|2022-03-17 12:05:20|401.22|399.02|401.22|399.02|401.22|399.02|401.22|399.02|0
1647518730000|2022-03-17 12:05:30|401.47|399.27|401.97|399.77|401.97|399.77|401.47|399.27|0
1647518740000|2022-03-17 12:05:40|401.85|399.65|403.1|400.9|403.1|400.9|401.85|399.65|0
1647518750000|2022-03-17 12:05:50|402.72|400.52|402.47|400.27|402.97|400.77|402.47|400.27|0
1647518760000|2022-03-17 12:06:00|402.72|400.52|402.72|400.52|402.85|400.65|402.72|400.52|0
1647518770000|2022-03-17 12:06:10|402.6|400.4|400.72|398.52|402.6|400.4|400.72|398.52|0
1647518780000|2022-03-17 12:06:20|400.47|398.27|400.47|398.27|400.72|398.52|400.47|398.27|0
1647518790000|2022-03-17 12:06:30|400.72|398.52|400.47|398.27|400.72|398.52|400.47|398.27|0
1647518800000|2022-03-17 12:06:40|400.22|398.02|400.35|398.15|400.35|398.15|399.97|397.77|0
1647518810000|2022-03-17 12:06:50|400.47|398.27|399.22|397.02|400.47|398.27|399.22|397.02|0
1647518820000|2022-03-17 12:07:00|398.22|396.02|398.72|396.52|398.72|396.52|398.22|396.02|0
1647518830000|2022-03-17 12:07:10|399.47|397.27|399.72|397.52|399.72|397.52|399.47|397.27|0
1647518840000|2022-03-17 12:07:20|399.35|397.15|398.72|396.52|399.35|397.15|398.72|396.52|0
1647518850000|2022-03-17 12:07:30|398.47|396.27|398.22|396.02|398.47|396.27|398.22|396.02|0
1647518860000|2022-03-17 12:07:40|398.35|396.15|398.22|396.02|398.85|396.65|398.22|396.02|0
1647518870000|2022-03-17 12:07:50|398.97|396.77|399.72|397.52|399.72|397.52|398.97|396.77|0
1647518880000|2022-03-17 12:08:00|399.97|397.77|399.72|397.52|400.22|398.02|399.72|397.52|0
1647518890000|2022-03-17 12:08:10|399.85|397.65|399.72|397.52|399.97|397.77|399.72|397.52|0
1647518900000|2022-03-17 12:08:20|399.47|397.27|399.72|397.52|399.72|397.52|399.47|397.27|0
1647518910000|2022-03-17 12:08:30|399.47|397.27|398.97|396.77|399.72|397.52|398.97|396.77|0
1647518920000|2022-03-17 12:08:40|398.72|396.52|398.97|396.77|398.97|396.77|398.72|396.52|0
1647518930000|2022-03-17 12:08:50|399.1|396.9|398.97|396.77|399.1|396.9|398.97|396.77|0
1647518940000|2022-03-17 12:09:00|399.72|397.52|401.35|399.15|401.35|399.15|399.72|397.52|0
1647518950000|2022-03-17 12:09:10|401.72|399.52|401.47|399.27|401.72|399.52|401.22|399.02|0
1647518960000|2022-03-17 12:09:20|401.22|399.02|401.97|399.77|401.97|399.77|401.22|399.02|0
1647518970000|2022-03-17 12:09:30|401.72|399.52|401.97|399.77|402.47|400.27|401.72|399.52|0
1647518980000|2022-03-17 12:09:40|401.72|399.52|401.72|399.52|401.72|399.52|401.72|399.52|0
1647518990000|2022-03-17 12:09:50|401.22|399.02|401.97|399.77|401.97|399.77|401.22|399.02|0
1647519000000|2022-03-17 12:10:00|402.47|400.27|403.47|401.27|403.47|401.27|402.47|400.27|0
1647519010000|2022-03-17 12:10:10|404.22|402.02|403.97|401.77|404.22|402.02|403.47|401.27|0
1647519020000|2022-03-17 12:10:20|403.85|401.65|402.97|400.77|403.97|401.77|402.97|400.77|0
1647519030000|2022-03-17 12:10:30|403.22|401.02|403.22|401.02|403.22|401.02|402.97|400.77|0
1647519040000|2022-03-17 12:10:40|402.72|400.52|402.97|400.77|403.22|401.02|402.72|400.52|0
1647519050000|2022-03-17 12:10:50|403.1|400.9|403.97|401.77|403.97|401.77|403.1|400.9|0
1647519060000|2022-03-17 12:11:00|403.72|401.52|403.47|401.27|403.97|401.77|403.47|401.27|0
1647519070000|2022-03-17 12:11:10|403.85|401.65|403.47|401.27|403.85|401.65|403.47|401.27|0
1647519080000|2022-03-17 12:11:20|403.97|401.77|403.72|401.52|403.97|401.77|403.72|401.52|0
1647519090000|2022-03-17 12:11:30|403.97|401.77|403.97|401.77|404.22|402.02|403.97|401.77|0
1647519100000|2022-03-17 12:11:40|403.85|401.65|404.35|402.15|404.72|402.52|403.85|401.65|0
1647519110000|2022-03-17 12:11:50|404.47|402.27|404.97|402.77|404.97|402.77|404.47|402.27|0
1647519120000|2022-03-17 12:12:00|405.22|403.02|404.97|402.77|405.47|403.27|404.97|402.77|0
1647519130000|2022-03-17 12:12:10|404.85|402.65|404.72|402.52|404.85|402.65|404.72|402.52|0
1647519140000|2022-03-17 12:12:20|404.97|402.77|404.22|402.02|404.97|402.77|404.22|402.02|0
1647519150000|2022-03-17 12:12:30|403.85|401.65|404.22|402.02|404.22|402.02|403.72|401.52|0
1647519160000|2022-03-17 12:12:40|403.97|401.77|403.97|401.77|404.22|402.02|403.97|401.77|0
1647519170000|2022-03-17 12:12:50|404.22|402.02|404.72|402.52|404.72|402.52|404.22|402.02|0
1647519180000|2022-03-17 12:13:00|404.97|402.77|405.22|403.02|405.72|403.52|404.97|402.77|0
1647519200000|2022-03-17 12:13:20|404.97|402.77|404.47|402.27|404.97|402.77|404.47|402.27|0
1647519210000|2022-03-17 12:13:30|403.97|401.77|404.1|401.9|404.1|401.9|403.85|401.65|0
1647519220000|2022-03-17 12:13:40|403.72|401.52|403.22|401.02|403.72|401.52|403.22|401.02|0
1647519230000|2022-03-17 12:13:50|403.47|401.27|403.6|401.4|403.6|401.4|403.22|401.02|0
1647519240000|2022-03-17 12:14:00|403.22|401.02|403.22|401.02|403.22|401.02|402.97|400.77|0
1647519250000|2022-03-17 12:14:10|402.72|400.52|403.47|401.27|403.47|401.27|402.72|400.52|0
1647519260000|2022-03-17 12:14:20|403.35|401.15|403.47|401.27|403.47|401.27|403.22|401.02|0
1647519270000|2022-03-17 12:14:30|403.72|401.52|403.22|401.02|403.72|401.52|403.22|401.02|0
1647519280000|2022-03-17 12:14:40|403.47|401.27|403.85|401.65|403.85|401.65|403.47|401.27|0
1647519290000|2022-03-17 12:14:50|403.72|401.52|404.72|402.52|404.72|402.52|403.72|401.52|0
1647519300000|2022-03-17 12:15:00|404.47|402.27|404.22|402.02|404.6|402.4|404.22|402.02|0
1647519310000|2022-03-17 12:15:10|404.72|402.52|405.1|402.9|405.1|402.9|404.72|402.52|0
1647519320000|2022-03-17 12:15:20|405.22|403.02|404.72|402.52|405.22|403.02|404.72|402.52|0
1647519330000|2022-03-17 12:15:30|404.47|402.27|404.47|402.27|404.47|402.27|404.22|402.02|0
1647519340000|2022-03-17 12:15:40|404.22|402.02|404.22|402.02|404.22|402.02|404.22|402.02|0
1647519350000|2022-03-17 12:15:50|404.47|402.27|404.47|402.27|404.47|402.27|404.22|402.02|0
1647519360000|2022-03-17 12:16:00|404.6|402.4|405.47|403.27|405.72|403.52|404.6|402.4|0
1647519370000|2022-03-17 12:16:10|405.22|403.02|406.47|404.27|406.47|404.27|405.22|403.02|0
1647519380000|2022-03-17 12:16:20|406.72|404.52|406.47|404.27|406.72|404.52|406.47|404.27|0
1647519390000|2022-03-17 12:16:30|406.22|404.02|406.22|404.02|406.47|404.27|406.22|404.02|0
1647519400000|2022-03-17 12:16:40|406.47|404.27|406.35|404.15|406.47|404.27|406.22|404.02|0
1647519410000|2022-03-17 12:16:50|406.22|404.02|406.22|404.02|406.97|404.77|406.22|404.02|0
1647519420000|2022-03-17 12:17:00|406.1|403.9|406.1|403.9|406.1|403.9|406.1|403.9|0
1647519430000|2022-03-17 12:17:10|406.22|404.02|405.35|403.15|406.22|404.02|405.35|403.15|0
1647519440000|2022-03-17 12:17:20|405.22|403.02|405.97|403.77|405.97|403.77|405.22|403.02|0
1647519450000|2022-03-17 12:17:30|405.72|403.52|405.97|403.77|405.97|403.77|405.72|403.52|0
1647519460000|2022-03-17 12:17:40|406.22|404.02|406.47|404.27|406.47|404.27|406.22|404.02|0
1647519470000|2022-03-17 12:17:50|407.1|404.9|407.22|405.02|407.47|405.27|406.72|404.52|0
1647519480000|2022-03-17 12:18:00|407.47|405.27|407.22|405.02|407.47|405.27|407.22|405.02|0
1647519490000|2022-03-17 12:18:10|407.35|405.15|405.72|403.52|407.35|405.15|405.72|403.52|0
1647519500000|2022-03-17 12:18:20|406.72|404.52|406.47|404.27|406.72|404.52|405.47|403.27|0
1647519510000|2022-03-17 12:18:30|406.72|404.52|406.97|404.77|407.22|405.02|406.72|404.52|0
1647519520000|2022-03-17 12:18:40|406.72|404.52|407.47|405.27|407.72|405.52|406.72|404.52|0
1647519530000|2022-03-17 12:18:50|407.22|405.02|406.97|404.77|407.22|405.02|406.47|404.27|0
1647519540000|2022-03-17 12:19:00|406.72|404.52|406.6|404.4|406.97|404.77|406.6|404.4|0
1647519550000|2022-03-17 12:19:10|406.72|404.52|407.72|405.52|408.22|406.02|406.72|404.52|0
1647519560000|2022-03-17 12:19:20|407.47|405.27|407.22|405.02|407.85|405.65|407.22|405.02|0
1647519570000|2022-03-17 12:19:30|407.72|405.52|408.1|405.9|408.22|406.02|407.72|405.52|0
1647519580000|2022-03-17 12:19:40|407.97|405.77|408.1|405.9|408.47|406.27|407.97|405.77|0
1647519590000|2022-03-17 12:19:50|407.97|405.77|407.72|405.52|407.97|405.77|407.72|405.52|0
1647519600000|2022-03-17 12:20:00|408.22|406.02|408.47|406.27|408.72|406.52|408.22|406.02|0
1647519610000|2022-03-17 12:20:10|408.35|406.15|408.47|406.27|408.47|406.27|408.35|406.15|0
1647519620000|2022-03-17 12:20:20|408.35|406.15|408.47|406.27|408.72|406.52|408.35|406.15|0
1647519630000|2022-03-17 12:20:30|408.85|406.65|408.72|406.52|408.97|406.77|408.72|406.52|0
1647519640000|2022-03-17 12:20:40|409.22|407.02|409.35|407.15|409.47|407.27|409.22|407.02|0
1647519650000|2022-03-17 12:20:50|409.22|407.02|408.72|406.52|409.35|407.15|408.72|406.52|0
1647519660000|2022-03-17 12:21:00|408.97|406.77|408.72|406.52|408.97|406.77|408.72|406.52|0
1647519670000|2022-03-17 12:21:10|408.97|406.77|408.72|406.52|408.97|406.77|408.72|406.52|0
1647519680000|2022-03-17 12:21:20|409.1|406.9|409.22|407.02|409.22|407.02|408.97|406.77|0
1647519690000|2022-03-17 12:21:30|408.72|406.52|407.97|405.77|408.72|406.52|407.97|405.77|0
1647519700000|2022-03-17 12:21:40|407.72|405.52|408.72|406.52|408.72|406.52|407.72|405.52|0
1647519710000|2022-03-17 12:21:50|408.47|406.27|408.72|406.52|408.72|406.52|408.47|406.27|0
1647519720000|2022-03-17 12:22:00|409.1|406.9|409.22|407.02|409.35|407.15|409.1|406.9|0
1647519730000|2022-03-17 12:22:10|409.47|407.27|409.72|407.52|409.72|407.52|409.47|407.27|0
1647519740000|2022-03-17 12:22:20|409.97|407.77|409.6|407.4|409.97|407.77|409.6|407.4|0
1647519750000|2022-03-17 12:22:30|409.35|407.15|409.47|407.27|409.47|407.27|409.35|407.15|0
1647519760000|2022-03-17 12:22:40|409.22|407.02|408.6|406.4|409.22|407.02|408.6|406.4|0
1647519770000|2022-03-17 12:22:50|408.22|406.02|407.97|405.77|408.22|406.02|407.97|405.77|0
1647519780000|2022-03-17 12:23:00|408.22|406.02|408.97|406.77|408.97|406.77|408.22|406.02|0
1647519790000|2022-03-17 12:23:10|409.72|407.52|409.72|407.52|409.97|407.77|409.72|407.52|0
1647519800000|2022-03-17 12:23:20|409.6|407.4|409.47|407.27|409.6|407.4|409.22|407.02|0
1647519810000|2022-03-17 12:23:30|408.72|406.52|408.47|406.27|408.72|406.52|408.22|406.02|0
1647519820000|2022-03-17 12:23:40|408.35|406.15|408.6|406.4|408.72|406.52|408.35|406.15|0
1647519830000|2022-03-17 12:23:50|408.35|406.15|408.97|406.77|408.97|406.77|408.22|406.02|0
1647519840000|2022-03-17 12:24:00|409.22|407.02|409.1|406.9|409.72|407.52|409.1|406.9|0
1647519850000|2022-03-17 12:24:10|408.97|406.77|409.6|407.4|409.6|407.4|408.97|406.77|0
1647519860000|2022-03-17 12:24:20|409.47|407.27|409.35|407.15|409.47|407.27|409.22|407.02|0
1647519870000|2022-03-17 12:24:30|409.97|407.77|409.85|407.65|409.97|407.77|409.85|407.65|0
1647519880000|2022-03-17 12:24:40|409.72|407.52|409.22|407.02|409.72|407.52|409.22|407.02|0
1647519890000|2022-03-17 12:24:50|409.47|407.27|409.72|407.52|409.97|407.77|409.47|407.27|0
1647519900000|2022-03-17 12:25:00|409.6|407.4|409.22|407.02|409.6|407.4|408.97|406.77|0
1647519910000|2022-03-17 12:25:10|408.97|406.77|409.47|407.27|409.47|407.27|408.97|406.77|0
1647519920000|2022-03-17 12:25:20|408.97|406.77|409.22|407.02|409.22|407.02|408.97|406.77|0
1647519930000|2022-03-17 12:25:30|408.97|406.77|409.47|407.27|409.47|407.27|408.72|406.52|0
1647519940000|2022-03-17 12:25:40|409.22|407.02|408.72|406.52|409.22|407.02|408.72|406.52|0
1647519950000|2022-03-17 12:25:50|408.47|406.27|408.47|406.27|408.6|406.4|408.47|406.27|0
1647519960000|2022-03-17 12:26:00|408.6|406.4|408.22|406.02|408.6|406.4|408.22|406.02|0
1647519970000|2022-03-17 12:26:10|408.35|406.15|408.6|406.4|408.6|406.4|408.35|406.15|0
1647519980000|2022-03-17 12:26:20|408.72|406.52|408.35|406.15|408.72|406.52|408.22|406.02|0
1647519990000|2022-03-17 12:26:30|408.22|406.02|407.97|405.77|408.22|406.02|407.97|405.77|0
1647520000000|2022-03-17 12:26:40|407.72|405.52|408.35|406.15|408.35|406.15|407.72|405.52|0
1647520010000|2022-03-17 12:26:50|408.47|406.27|408.6|406.4|408.97|406.77|408.47|406.27|0
1647520020000|2022-03-17 12:27:00|409.35|407.15|408.97|406.77|409.35|407.15|408.97|406.77|0
1647520030000|2022-03-17 12:27:10|409.1|406.9|409.22|407.02|409.22|407.02|409.1|406.9|0
1647520040000|2022-03-17 12:27:20|409.47|407.27|409.1|406.9|409.47|407.27|408.97|406.77|0
1647520050000|2022-03-17 12:27:30|408.97|406.77|409.47|407.27|409.47|407.27|408.97|406.77|0
1647520060000|2022-03-17 12:27:40|409.35|407.15|408.97|406.77|409.35|407.15|408.97|406.77|0
1647520070000|2022-03-17 12:27:50|408.72|406.52|408.97|406.77|408.97|406.77|408.72|406.52|0
1647520080000|2022-03-17 12:28:00|408.85|406.65|408.6|406.4|408.85|406.65|408.6|406.4|0
1647520090000|2022-03-17 12:28:10|408.72|406.52|408.72|406.52|408.85|406.65|408.72|406.52|0
1647520110000|2022-03-17 12:28:30|408.47|406.27|409.22|407.02|409.47|407.27|408.47|406.27|0
1647520120000|2022-03-17 12:28:40|409.6|407.4|409.47|407.27|409.6|407.4|409.47|407.27|0
1647520130000|2022-03-17 12:28:50|409.35|407.15|409.35|407.15|409.35|407.15|409.35|407.15|0
1647520140000|2022-03-17 12:29:00|409.1|406.9|408.72|406.52|409.1|406.9|408.72|406.52|0
1647520150000|2022-03-17 12:29:10|408.6|406.4|408.72|406.52|408.72|406.52|408.47|406.27|0
1647520170000|2022-03-17 12:29:30|408.97|406.77|409.1|406.9|409.22|407.02|408.97|406.77|0
1647520180000|2022-03-17 12:29:40|408.97|406.77|408.72|406.52|408.97|406.77|408.72|406.52|0
1647520190000|2022-03-17 12:29:50|408.85|406.65|408.97|406.77|408.97|406.77|408.85|406.65|0
1647520200000|2022-03-17 12:30:00|408.6|406.4|409.22|407.02|409.22|407.02|408.35|406.15|0
1647520210000|2022-03-17 12:30:10|408.85|406.65|408.85|406.65|409.72|407.52|408.85|406.65|0
1647520220000|2022-03-17 12:30:20|408.47|406.27|408.72|406.52|408.97|406.77|408.47|406.27|0
1647520230000|2022-03-17 12:30:30|408.6|406.4|407.72|405.52|408.6|406.4|407.72|405.52|0
1647520240000|2022-03-17 12:30:40|407.22|405.02|406.6|404.4|407.22|405.02|406.22|404.02|0
1647520250000|2022-03-17 12:30:50|407.22|405.02|407.6|405.4|407.6|405.4|407.22|405.02|0
1647520260000|2022-03-17 12:31:00|407.22|405.02|407.35|405.15|407.35|405.15|407.22|405.02|0
1647520270000|2022-03-17 12:31:10|407.22|405.02|405.72|403.52|407.22|405.02|405.72|403.52|0
1647520280000|2022-03-17 12:31:20|405.22|403.02|404.97|402.77|405.47|403.27|404.97|402.77|0
1647520290000|2022-03-17 12:31:30|406.22|404.02|405.72|403.52|406.22|404.02|405.72|403.52|0
1647520300000|2022-03-17 12:31:40|405.97|403.77|406.22|404.02|406.72|404.52|405.97|403.77|0
1647520310000|2022-03-17 12:31:50|405.72|403.52|405.85|403.65|405.85|403.65|405.72|403.52|0
1647520320000|2022-03-17 12:32:00|406.22|404.02|408.47|406.27|408.47|406.27|406.22|404.02|0
1647520330000|2022-03-17 12:32:10|408.72|406.52|408.72|406.52|408.97|406.77|408.47|406.27|0
1647520340000|2022-03-17 12:32:20|408.97|406.77|408.35|406.15|408.97|406.77|408.35|406.15|0
1647520350000|2022-03-17 12:32:30|408.22|406.02|407.97|405.77|408.22|406.02|407.97|405.77|0
1647520360000|2022-03-17 12:32:40|408.72|406.52|408.97|406.77|408.97|406.77|408.72|406.52|0
1647520370000|2022-03-17 12:32:50|409.1|406.9|408.85|406.65|409.22|407.02|408.85|406.65|0
1647520380000|2022-03-17 12:33:00|408.97|406.77|408.1|405.9|408.97|406.77|408.1|405.9|0
1647520390000|2022-03-17 12:33:10|408.22|406.02|407.97|405.77|408.22|406.02|407.97|405.77|0
1647520400000|2022-03-17 12:33:20|407.85|405.65|407.6|405.4|407.85|405.65|407.47|405.27|0
1647520410000|2022-03-17 12:33:30|407.47|405.27|407.85|405.65|407.85|405.65|407.47|405.27|0
1647520420000|2022-03-17 12:33:40|408.1|405.9|407.47|405.27|408.1|405.9|407.47|405.27|0
1647520440000|2022-03-17 12:34:00|407.22|405.02|407.35|405.15|407.35|405.15|406.97|404.77|0
1647520450000|2022-03-17 12:34:10|407.72|405.52|407.97|405.77|408.22|406.02|407.72|405.52|0
1647520460000|2022-03-17 12:34:20|407.72|405.52|407.97|405.77|407.97|405.77|407.72|405.52|0
1647520470000|2022-03-17 12:34:30|407.72|405.52|407.47|405.27|407.72|405.52|407.47|405.27|0
1647520480000|2022-03-17 12:34:40|407.72|405.52|407.47|405.27|407.72|405.52|407.35|405.15|0
1647520490000|2022-03-17 12:34:50|407.97|405.77|408.85|406.65|408.85|406.65|407.97|405.77|0
1647520500000|2022-03-17 12:35:00|407.97|405.77|408.22|406.02|408.47|406.27|407.97|405.77|0
1647520510000|2022-03-17 12:35:10|407.72|405.52|407.47|405.27|407.72|405.52|407.47|405.27|0
1647520530000|2022-03-17 12:35:30|407.6|405.4|406.97|404.77|407.6|405.4|406.97|404.77|0
1647520540000|2022-03-17 12:35:40|407.47|405.27|407.85|405.65|407.85|405.65|407.47|405.27|0
1647520550000|2022-03-17 12:35:50|407.97|405.77|407.97|405.77|407.97|405.77|407.97|405.77|0
1647520560000|2022-03-17 12:36:00|407.85|405.65|407.72|405.52|407.97|405.77|407.72|405.52|0
1647520570000|2022-03-17 12:36:10|407.47|405.27|407.47|405.27|407.72|405.52|407.47|405.27|0
1647520580000|2022-03-17 12:36:20|406.97|404.77|407.22|405.02|407.22|405.02|406.97|404.77|0
1647520590000|2022-03-17 12:36:30|407.6|405.4|407.35|405.15|407.6|405.4|407.22|405.02|0
1647520600000|2022-03-17 12:36:40|407.47|405.27|407.6|405.4|407.6|405.4|407.22|405.02|0
1647520610000|2022-03-17 12:36:50|407.47|405.27|407.72|405.52|407.72|405.52|407.47|405.27|0
1647520620000|2022-03-17 12:37:00|407.22|405.02|407.1|404.9|407.47|405.27|407.1|404.9|0
1647520630000|2022-03-17 12:37:10|406.97|404.77|406.97|404.77|406.97|404.77|406.97|404.77|0
1647520640000|2022-03-17 12:37:20|407.1|404.9|407.22|405.02|407.22|405.02|407.1|404.9|0
1647520650000|2022-03-17 12:37:30|407.35|405.15|407.85|405.65|407.85|405.65|407.35|405.15|0
1647520660000|2022-03-17 12:37:40|407.97|405.77|407.47|405.27|407.97|405.77|407.47|405.27|0
1647520670000|2022-03-17 12:37:50|407.22|405.02|407.47|405.27|407.47|405.27|406.97|404.77|0
1647520680000|2022-03-17 12:38:00|407.6|405.4|407.47|405.27|407.6|405.4|407.47|405.27|0
1647520690000|2022-03-17 12:38:10|407.6|405.4|407.35|405.15|407.6|405.4|407.35|405.15|0
1647520700000|2022-03-17 12:38:20|407.47|405.27|407.47|405.27|407.72|405.52|407.47|405.27|0
1647520710000|2022-03-17 12:38:30|407.22|405.02|407.85|405.65|407.85|405.65|407.22|405.02|0
1647520720000|2022-03-17 12:38:40|407.47|405.27|407.47|405.27|407.47|405.27|407.47|405.27|0
1647520730000|2022-03-17 12:38:50|407.72|405.52|407.47|405.27|407.97|405.77|407.47|405.27|0
1647520740000|2022-03-17 12:39:00|407.72|405.52|408.22|406.02|408.22|406.02|407.72|405.52|0
1647520750000|2022-03-17 12:39:10|407.72|405.52|407.47|405.27|407.72|405.52|407.47|405.27|0
1647520760000|2022-03-17 12:39:20|407.72|405.52|407.72|405.52|407.72|405.52|407.72|405.52|0
1647520770000|2022-03-17 12:39:30|407.97|405.77|407.97|405.77|407.97|405.77|407.72|405.52|0
1647520780000|2022-03-17 12:39:40|408.22|406.02|408.47|406.27|408.47|406.27|408.22|406.02|0
1647520790000|2022-03-17 12:39:50|408.6|406.4|408.72|406.52|408.72|406.52|408.6|406.4|0
1647520800000|2022-03-17 12:40:00|408.47|406.27|407.47|405.27|408.47|406.27|407.47|405.27|0
1647520810000|2022-03-17 12:40:10|407.1|404.9|407.22|405.02|407.22|405.02|407.1|404.9|0
1647520820000|2022-03-17 12:40:20|407.47|405.27|408.22|406.02|408.22|406.02|407.47|405.27|0
1647520830000|2022-03-17 12:40:30|408.47|406.27|408.22|406.02|408.47|406.27|408.22|406.02|0
1647520840000|2022-03-17 12:40:40|408.47|406.27|408.6|406.4|408.97|406.77|408.47|406.27|0
1647520850000|2022-03-17 12:40:50|408.72|406.52|409.47|407.27|409.47|407.27|408.47|406.27|0
1647520860000|2022-03-17 12:41:00|408.97|406.77|409.22|407.02|409.22|407.02|408.97|406.77|0
1647520870000|2022-03-17 12:41:10|409.47|407.27|409.72|407.52|409.72|407.52|409.47|407.27|0
1647520880000|2022-03-17 12:41:20|409.97|407.77|409.72|407.52|409.97|407.77|409.72|407.52|0
1647520890000|2022-03-17 12:41:30|409.6|407.4|409.72|407.52|409.72|407.52|409.6|407.4|0
1647520900000|2022-03-17 12:41:40|409.97|407.77|408.97|406.77|409.97|407.77|408.97|406.77|0
1647520910000|2022-03-17 12:41:50|408.85|406.65|408.47|406.27|408.85|406.65|408.47|406.27|0
1647520920000|2022-03-17 12:42:00|407.97|405.77|408.47|406.27|408.47|406.27|407.72|405.52|0
1647520930000|2022-03-17 12:42:10|408.22|406.02|408.97|406.77|408.97|406.77|407.97|405.77|0
1647520940000|2022-03-17 12:42:20|409.47|407.27|409.97|407.77|409.97|407.77|409.47|407.27|0
1647520950000|2022-03-17 12:42:30|410.1|407.9|410.22|408.02|410.22|408.02|410.1|407.9|0
1647520960000|2022-03-17 12:42:40|409.97|407.77|409.72|407.52|409.97|407.77|409.72|407.52|0
1647520970000|2022-03-17 12:42:50|409.97|407.77|409.97|407.77|409.97|407.77|409.72|407.52|0
1647520980000|2022-03-17 12:43:00|409.85|407.65|409.97|407.77|409.97|407.77|409.85|407.65|0
1647520990000|2022-03-17 12:43:10|409.85|407.65|409.47|407.27|409.85|407.65|409.22|407.02|0
1647521000000|2022-03-17 12:43:20|409.97|407.77|410.72|408.52|410.72|408.52|409.97|407.77|0
1647521010000|2022-03-17 12:43:30|410.97|408.77|410.6|408.4|410.97|408.77|410.6|408.4|0
1647521020000|2022-03-17 12:43:40|410.72|408.52|410.72|408.52|410.72|408.52|410.6|408.4|0
1647521030000|2022-03-17 12:43:50|411.22|409.02|411.47|409.27|411.47|409.27|411.22|409.02|0
1647521040000|2022-03-17 12:44:00|411.22|409.02|411.22|409.02|411.22|409.02|410.97|408.77|0
1647521050000|2022-03-17 12:44:10|410.97|408.77|412.47|410.27|412.47|410.27|410.97|408.77|0
1647521060000|2022-03-17 12:44:20|412.72|410.52|412.72|410.52|412.85|410.65|412.72|410.52|0
1647521070000|2022-03-17 12:44:30|413.22|411.02|413.72|411.52|413.72|411.52|413.22|411.02|0
1647521080000|2022-03-17 12:44:40|412.97|410.77|412.97|410.77|413.22|411.02|412.97|410.77|0
1647521090000|2022-03-17 12:44:50|413.22|411.02|412.97|410.77|413.22|411.02|412.97|410.77|0
1647521100000|2022-03-17 12:45:00|412.72|410.52|411.97|409.77|412.72|410.52|411.97|409.77|0
1647521120000|2022-03-17 12:45:20|411.72|409.52|411.47|409.27|411.72|409.52|411.22|409.02|0
1647521130000|2022-03-17 12:45:30|411.72|409.52|411.72|409.52|411.72|409.52|411.72|409.52|0
1647521140000|2022-03-17 12:45:40|411.22|409.02|411.1|408.9|411.22|409.02|410.97|408.77|0
1647521150000|2022-03-17 12:45:50|411.22|409.02|411.22|409.02|411.35|409.15|411.22|409.02|0
1647521160000|2022-03-17 12:46:00|411.35|409.15|411.47|409.27|411.47|409.27|411.22|409.02|0
1647521170000|2022-03-17 12:46:10|411.22|409.02|411.35|409.15|411.47|409.27|411.22|409.02|0
1647521180000|2022-03-17 12:46:20|411.47|409.27|410.47|408.27|411.47|409.27|410.22|408.02|0
1647521190000|2022-03-17 12:46:30|410.22|408.02|410.72|408.52|410.72|408.52|410.22|408.02|0
1647521200000|2022-03-17 12:46:40|410.85|408.65|410.47|408.27|410.85|408.65|410.47|408.27|0
1647521210000|2022-03-17 12:46:50|410.22|408.02|410.22|408.02|410.22|408.02|410.22|408.02|0
1647521220000|2022-03-17 12:47:00|411.22|409.02|411.22|409.02|411.22|409.02|410.97|408.77|0
1647521240000|2022-03-17 12:47:20|411.47|409.27|411.22|409.02|411.47|409.27|411.22|409.02|0
1647521250000|2022-03-17 12:47:30|410.97|408.77|411.47|409.27|411.47|409.27|410.97|408.77|0
1647521260000|2022-03-17 12:47:40|411.72|409.52|411.72|409.52|411.72|409.52|411.47|409.27|0
1647521270000|2022-03-17 12:47:50|411.85|409.65|411.72|409.52|411.85|409.65|411.72|409.52|0
1647521280000|2022-03-17 12:48:00|411.47|409.27|411.72|409.52|411.85|409.65|411.47|409.27|0
1647521290000|2022-03-17 12:48:10|411.47|409.27|411.47|409.27|411.47|409.27|411.47|409.27|0
1647521300000|2022-03-17 12:48:20|411.72|409.52|410.97|408.77|411.72|409.52|410.97|408.77|0
1647521310000|2022-03-17 12:48:30|410.72|408.52|410.72|408.52|410.72|408.52|410.72|408.52|0
1647521320000|2022-03-17 12:48:40|410.47|408.27|409.47|407.27|410.47|408.27|409.47|407.27|0
1647521330000|2022-03-17 12:48:50|409.72|407.52|408.97|406.77|409.72|407.52|408.97|406.77|0
1647521340000|2022-03-17 12:49:00|409.22|407.02|409.22|407.02|409.22|407.02|408.97|406.77|0
1647521350000|2022-03-17 12:49:10|409.35|407.15|409.72|407.52|409.72|407.52|409.35|407.15|0
1647521360000|2022-03-17 12:49:20|409.6|407.4|410.35|408.15|410.35|408.15|409.6|407.4|0
1647521370000|2022-03-17 12:49:30|410.6|408.4|410.72|408.52|410.72|408.52|410.47|408.27|0
1647521380000|2022-03-17 12:49:40|410.35|408.15|409.72|407.52|410.35|408.15|409.72|407.52|0
1647521390000|2022-03-17 12:49:50|409.97|407.77|409.97|407.77|409.97|407.77|409.97|407.77|0
1647521400000|2022-03-17 12:50:00|410.1|407.9|410.22|408.02|410.22|408.02|410.1|407.9|0
1647521410000|2022-03-17 12:50:10|410.35|408.15|410.22|408.02|410.47|408.27|410.22|408.02|0
1647521420000|2022-03-17 12:50:20|410.35|408.15|410.47|408.27|410.47|408.27|410.35|408.15|0
1647521430000|2022-03-17 12:50:30|410.22|408.02|410.85|408.65|410.85|408.65|410.22|408.02|0
1647521440000|2022-03-17 12:50:40|410.72|408.52|412.22|410.02|412.22|410.02|410.72|408.52|0
1647521450000|2022-03-17 12:50:50|412.1|409.9|412.1|409.9|412.1|409.9|412.1|409.9|0
1647521460000|2022-03-17 12:51:00|411.72|409.52|411.47|409.27|411.72|409.52|411.47|409.27|0
1647521470000|2022-03-17 12:51:10|411.72|409.52|412.22|410.02|412.22|410.02|411.72|409.52|0
1647521480000|2022-03-17 12:51:20|411.72|409.52|411.22|409.02|411.72|409.52|411.22|409.02|0
1647521490000|2022-03-17 12:51:30|411.47|409.27|411.97|409.77|412.22|410.02|411.47|409.27|0
1647521500000|2022-03-17 12:51:40|412.22|410.02|411.47|409.27|412.47|410.27|411.47|409.27|0
1647521510000|2022-03-17 12:51:50|411.85|409.65|412.47|410.27|412.47|410.27|411.85|409.65|0
1647521520000|2022-03-17 12:52:00|411.97|409.77|412.22|410.02|412.22|410.02|411.97|409.77|0
1647521530000|2022-03-17 12:52:10|411.97|409.77|411.72|409.52|411.97|409.77|411.72|409.52|0
1647521540000|2022-03-17 12:52:20|411.47|409.27|411.85|409.65|411.97|409.77|411.47|409.27|0
1647521550000|2022-03-17 12:52:30|411.72|409.52|411.72|409.52|411.85|409.65|411.6|409.4|0
1647521560000|2022-03-17 12:52:40|411.97|409.77|412.22|410.02|412.22|410.02|411.97|409.77|0
1647521570000|2022-03-17 12:52:50|411.97|409.77|411.72|409.52|411.97|409.77|411.72|409.52|0
1647521580000|2022-03-17 12:53:00|411.97|409.77|412.47|410.27|412.47|410.27|411.97|409.77|0
1647521590000|2022-03-17 12:53:10|412.35|410.15|411.72|409.52|412.35|410.15|411.72|409.52|0
1647521610000|2022-03-17 12:53:30|411.97|409.77|411.97|409.77|411.97|409.77|411.97|409.77|0
1647521620000|2022-03-17 12:53:40|412.1|409.9|411.97|409.77|412.22|410.02|411.97|409.77|0
1647521630000|2022-03-17 12:53:50|412.22|410.02|412.97|410.77|412.97|410.77|412.22|410.02|0
1647521640000|2022-03-17 12:54:00|412.85|410.65|413.22|411.02|413.35|411.15|412.85|410.65|0
1647521650000|2022-03-17 12:54:10|413.1|410.9|414.47|412.27|414.47|412.27|413.1|410.9|0
1647521660000|2022-03-17 12:54:20|414.22|412.02|412.47|410.27|414.22|412.02|412.47|410.27|0
1647521670000|2022-03-17 12:54:30|412.22|410.02|412.22|410.02|412.47|410.27|412.22|410.02|0
1647521680000|2022-03-17 12:54:40|412.47|410.27|412.1|409.9|412.47|410.27|411.97|409.77|0
1647521690000|2022-03-17 12:54:50|412.22|410.02|412.22|410.02|412.22|410.02|411.97|409.77|0
1647521700000|2022-03-17 12:55:00|412.47|410.27|414.22|412.02|414.22|412.02|412.47|410.27|0
1647521710000|2022-03-17 12:55:10|413.97|411.77|413.72|411.52|413.97|411.77|413.72|411.52|0
1647521720000|2022-03-17 12:55:20|413.97|411.77|413.72|411.52|414.22|412.02|413.72|411.52|0
1647521730000|2022-03-17 12:55:30|413.6|411.4|414.22|412.02|414.22|412.02|413.6|411.4|0
1647521740000|2022-03-17 12:55:40|413.72|411.52|412.97|410.77|413.72|411.52|412.97|410.77|0
1647521750000|2022-03-17 12:55:50|413.1|410.9|412.6|410.4|413.1|410.9|412.6|410.4|0
1647521760000|2022-03-17 12:56:00|412.97|410.77|412.97|410.77|413.22|411.02|412.97|410.77|0
1647521770000|2022-03-17 12:56:10|413.22|411.02|414.22|412.02|414.22|412.02|413.22|411.02|0
1647521780000|2022-03-17 12:56:20|414.47|412.27|414.47|412.27|414.6|412.4|414.47|412.27|0
1647521790000|2022-03-17 12:56:30|414.97|412.77|415.72|413.52|415.72|413.52|414.97|412.77|0
1647521800000|2022-03-17 12:56:40|415.47|413.27|416.22|414.02|416.22|414.02|415.47|413.27|0
1647521810000|2022-03-17 12:56:50|415.97|413.77|416.22|414.02|416.35|414.15|415.97|413.77|0
1647521820000|2022-03-17 12:57:00|415.22|413.02|416.47|414.27|416.47|414.27|414.72|412.52|0
1647521830000|2022-03-17 12:57:10|416.22|414.02|415.97|413.77|416.22|414.02|415.97|413.77|0
1647521840000|2022-03-17 12:57:20|415.72|413.52|415.6|413.4|415.97|413.77|415.6|413.4|0
1647521850000|2022-03-17 12:57:30|415.72|413.52|415.1|412.9|415.72|413.52|415.1|412.9|0
1647521860000|2022-03-17 12:57:40|414.22|412.02|414.22|412.02|414.47|412.27|414.22|412.02|0
1647521870000|2022-03-17 12:57:50|414.47|412.27|414.47|412.27|414.47|412.27|414.22|412.02|0
1647521880000|2022-03-17 12:58:00|414.72|412.52|413.72|411.52|414.97|412.77|413.72|411.52|0
1647521890000|2022-03-17 12:58:10|413.6|411.4|411.22|409.02|413.6|411.4|411.22|409.02|0
1647521900000|2022-03-17 12:58:20|410.97|408.77|411.47|409.27|411.47|409.27|410.97|408.77|0
1647521910000|2022-03-17 12:58:30|411.97|409.77|410.97|408.77|411.97|409.77|410.97|408.77|0
1647521920000|2022-03-17 12:58:40|411.22|409.02|411.22|409.02|411.22|409.02|411.22|409.02|0
1647521930000|2022-03-17 12:58:50|411.47|409.27|411.22|409.02|411.47|409.27|411.22|409.02|0
1647521940000|2022-03-17 12:59:00|410.97|408.77|411.72|409.52|411.72|409.52|410.97|408.77|0
1647521950000|2022-03-17 12:59:10|411.47|409.27|411.47|409.27|411.6|409.4|411.47|409.27|0
1647521960000|2022-03-17 12:59:20|411.97|409.77|411.47|409.27|411.97|409.77|411.22|409.02|0
1647521970000|2022-03-17 12:59:30|411.97|409.77|411.72|409.52|411.97|409.77|411.72|409.52|0
1647521980000|2022-03-17 12:59:40|411.6|409.4|411.35|409.15|411.6|409.4|411.22|409.02|0
1647521990000|2022-03-17 12:59:50|410.72|408.52|410.97|408.77|410.97|408.77|410.72|408.52|0
1647522000000|2022-03-17 13:00:00|411.1|408.9|410.97|408.77|411.22|409.02|410.97|408.77|0
1647522020000|2022-03-17 13:00:20|411.1|408.9|410.72|408.52|411.1|408.9|410.72|408.52|0
1647522030000|2022-03-17 13:00:30|410.97|408.77|411.22|409.02|411.22|409.02|410.72|408.52|0
1647522040000|2022-03-17 13:00:40|410.97|408.77|411.47|409.27|411.47|409.27|410.97|408.77|0
1647522050000|2022-03-17 13:00:50|410.97|408.77|410.97|408.77|411.22|409.02|410.97|408.77|0
1647522060000|2022-03-17 13:01:00|411.1|408.9|410.72|408.52|411.22|409.02|410.72|408.52|0
1647522070000|2022-03-17 13:01:10|411.22|409.02|411.47|409.27|411.47|409.27|411.22|409.02|0
1647522080000|2022-03-17 13:01:20|410.97|408.77|411.47|409.27|411.47|409.27|410.97|408.77|0
1647522090000|2022-03-17 13:01:30|411.72|409.52|411.97|409.77|411.97|409.77|411.72|409.52|0
1647522100000|2022-03-17 13:01:40|411.85|409.65|412.22|410.02|412.22|410.02|411.85|409.65|0
1647522110000|2022-03-17 13:01:50|411.47|409.27|411.47|409.27|411.72|409.52|411.47|409.27|0
1647522120000|2022-03-17 13:02:00|411.22|409.02|411.72|409.52|411.72|409.52|410.47|408.27|0
1647522130000|2022-03-17 13:02:10|411.97|409.77|411.72|409.52|411.97|409.77|411.72|409.52|0
1647522140000|2022-03-17 13:02:20|411.47|409.27|411.6|409.4|411.6|409.4|411.47|409.27|0
1647522150000|2022-03-17 13:02:30|411.47|409.27|411.72|409.52|411.72|409.52|411.47|409.27|0
1647522160000|2022-03-17 13:02:40|411.47|409.27|411.85|409.65|411.85|409.65|411.47|409.27|0
1647522170000|2022-03-17 13:02:50|411.72|409.52|412.22|410.02|412.22|410.02|411.72|409.52|0
1647522180000|2022-03-17 13:03:00|411.97|409.77|412.47|410.27|412.47|410.27|411.97|409.77|0
1647522190000|2022-03-17 13:03:10|412.6|410.4|412.47|410.27|412.72|410.52|412.47|410.27|0
1647522200000|2022-03-17 13:03:20|412.22|410.02|412.22|410.02|412.47|410.27|412.22|410.02|0
1647522210000|2022-03-17 13:03:30|411.97|409.77|412.22|410.02|412.22|410.02|411.97|409.77|0
1647522220000|2022-03-17 13:03:40|412.1|409.9|411.97|409.77|412.1|409.9|411.97|409.77|0
1647522230000|2022-03-17 13:03:50|412.22|410.02|412.22|410.02|412.22|410.02|412.22|410.02|0
1647522240000|2022-03-17 13:04:00|412.35|410.15|412.47|410.27|412.47|410.27|412.35|410.15|0
1647522250000|2022-03-17 13:04:10|412.72|410.52|412.97|410.77|413.22|411.02|412.72|410.52|0
1647522260000|2022-03-17 13:04:20|413.47|411.27|413.72|411.52|413.72|411.52|413.47|411.27|0
1647522270000|2022-03-17 13:04:30|413.6|411.4|413.22|411.02|413.6|411.4|413.22|411.02|0
1647522280000|2022-03-17 13:04:40|412.85|410.65|413.6|411.4|413.6|411.4|412.85|410.65|0
1647522290000|2022-03-17 13:04:50|413.47|411.27|413.72|411.52|413.72|411.52|413.47|411.27|0
1647522300000|2022-03-17 13:05:00|413.97|411.77|413.22|411.02|413.97|411.77|413.22|411.02|0
1647522310000|2022-03-17 13:05:10|412.97|410.77|412.22|410.02|412.97|410.77|412.22|410.02|0
1647522320000|2022-03-17 13:05:20|412.35|410.15|411.97|409.77|412.35|410.15|411.72|409.52|0
1647522330000|2022-03-17 13:05:30|412.22|410.02|411.85|409.65|412.22|410.02|411.72|409.52|0
1647522340000|2022-03-17 13:05:40|411.97|409.77|412.1|409.9|412.1|409.9|411.72|409.52|0
1647522350000|2022-03-17 13:05:50|412.22|410.02|412.22|410.02|412.22|410.02|411.72|409.52|0
1647522360000|2022-03-17 13:06:00|411.97|409.77|411.72|409.52|411.97|409.77|411.72|409.52|0
1647522370000|2022-03-17 13:06:10|411.47|409.27|411.72|409.52|411.72|409.52|411.47|409.27|0
1647522380000|2022-03-17 13:06:20|412.47|410.27|412.72|410.52|412.72|410.52|412.47|410.27|0
1647522390000|2022-03-17 13:06:30|412.47|410.27|412.47|410.27|412.72|410.52|412.47|410.27|0
1647522400000|2022-03-17 13:06:40|412.22|410.02|412.6|410.4|412.6|410.4|412.22|410.02|0
1647522410000|2022-03-17 13:06:50|413.22|411.02|413.22|411.02|413.47|411.27|413.22|411.02|0
1647522420000|2022-03-17 13:07:00|412.97|410.77|413.47|411.27|413.47|411.27|412.97|410.77|0
1647522430000|2022-03-17 13:07:10|412.97|410.77|412.22|410.02|412.97|410.77|412.22|410.02|0
1647522440000|2022-03-17 13:07:20|412.47|410.27|412.97|410.77|412.97|410.77|412.47|410.27|0
1647522450000|2022-03-17 13:07:30|412.22|410.02|412.22|410.02|412.47|410.27|412.22|410.02|0
1647522460000|2022-03-17 13:07:40|411.97|409.77|412.47|410.27|412.47|410.27|411.97|409.77|0
1647522470000|2022-03-17 13:07:50|412.72|410.52|412.47|410.27|412.72|410.52|412.47|410.27|0
1647522480000|2022-03-17 13:08:00|412.72|410.52|412.97|410.77|412.97|410.77|412.72|410.52|0
1647522490000|2022-03-17 13:08:10|412.72|410.52|412.72|410.52|412.97|410.77|412.72|410.52|0
1647522500000|2022-03-17 13:08:20|412.85|410.65|412.97|410.77|413.1|410.9|412.85|410.65|0
1647522510000|2022-03-17 13:08:30|413.47|411.27|413.47|411.27|413.47|411.27|413.47|411.27|0
1647522520000|2022-03-17 13:08:40|413.22|411.02|412.22|410.02|413.22|411.02|412.22|410.02|0
1647522530000|2022-03-17 13:08:50|412.47|410.27|412.72|410.52|412.72|410.52|412.47|410.27|0
1647522540000|2022-03-17 13:09:00|412.97|410.77|413.1|410.9|413.1|410.9|412.72|410.52|0
1647522550000|2022-03-17 13:09:10|413.47|411.27|413.47|411.27|413.47|411.27|413.47|411.27|0
1647522560000|2022-03-17 13:09:20|413.35|411.15|413.22|411.02|413.35|411.15|412.97|410.77|0
1647522570000|2022-03-17 13:09:30|413.1|410.9|412.72|410.52|413.1|410.9|412.47|410.27|0
1647522580000|2022-03-17 13:09:40|412.97|410.77|412.97|410.77|413.1|410.9|412.72|410.52|0
1647522590000|2022-03-17 13:09:50|412.47|410.27|412.22|410.02|412.72|410.52|412.22|410.02|0
1647522600000|2022-03-17 13:10:00|412.47|410.27|413.22|411.02|413.22|411.02|412.47|410.27|0
1647522610000|2022-03-17 13:10:10|413.47|411.27|413.22|411.02|413.47|411.27|413.22|411.02|0
1647522620000|2022-03-17 13:10:20|413.35|411.15|413.47|411.27|413.72|411.52|413.35|411.15|0
1647522630000|2022-03-17 13:10:30|413.97|411.77|412.97|410.77|413.97|411.77|412.97|410.77|0
1647522640000|2022-03-17 13:10:40|413.1|410.9|412.72|410.52|413.1|410.9|412.35|410.15|0
1647522650000|2022-03-17 13:10:50|412.47|410.27|412.47|410.27|412.47|410.27|412.47|410.27|0
1647522660000|2022-03-17 13:11:00|412.72|410.52|412.35|410.15|412.72|410.52|412.35|410.15|0
1647522670000|2022-03-17 13:11:10|412.47|410.27|413.22|411.02|413.22|411.02|412.47|410.27|0
1647522680000|2022-03-17 13:11:20|412.97|410.77|412.72|410.52|412.97|410.77|412.72|410.52|0
1647522690000|2022-03-17 13:11:30|412.97|410.77|413.22|411.02|413.47|411.27|412.97|410.77|0
1647522700000|2022-03-17 13:11:40|413.1|410.9|412.72|410.52|413.1|410.9|412.72|410.52|0
1647522710000|2022-03-17 13:11:50|412.97|410.77|413.35|411.15|413.35|411.15|412.97|410.77|0
1647522720000|2022-03-17 13:12:00|413.47|411.27|413.22|411.02|413.47|411.27|413.22|411.02|0
1647522730000|2022-03-17 13:12:10|413.47|411.27|413.47|411.27|413.72|411.52|413.47|411.27|0
1647522740000|2022-03-17 13:12:20|413.22|411.02|412.97|410.77|413.22|411.02|412.72|410.52|0
1647522750000|2022-03-17 13:12:30|412.85|410.65|412.72|410.52|412.85|410.65|412.72|410.52|0
1647522760000|2022-03-17 13:12:40|412.97|410.77|412.72|410.52|412.97|410.77|412.72|410.52|0
1647522770000|2022-03-17 13:12:50|412.97|410.77|412.97|410.77|412.97|410.77|412.72|410.52|0
1647522780000|2022-03-17 13:13:00|412.72|410.52|412.72|410.52|412.72|410.52|412.47|410.27|0
1647522790000|2022-03-17 13:13:10|412.97|410.77|412.72|410.52|412.97|410.77|412.72|410.52|0
1647522800000|2022-03-17 13:13:20|412.6|410.4|412.47|410.27|412.6|410.4|412.47|410.27|0
1647522810000|2022-03-17 13:13:30|412.72|410.52|412.47|410.27|412.72|410.52|412.47|410.27|0
1647522820000|2022-03-17 13:13:40|412.22|410.02|412.22|410.02|412.22|410.02|412.22|410.02|0
1647522830000|2022-03-17 13:13:50|411.97|409.77|411.97|409.77|411.97|409.77|411.97|409.77|0
1647522840000|2022-03-17 13:14:00|411.72|409.52|412.6|410.4|412.6|410.4|411.72|409.52|0
1647522850000|2022-03-17 13:14:10|412.97|410.77|412.22|410.02|412.97|410.77|412.22|410.02|0
1647522860000|2022-03-17 13:14:20|411.97|409.77|411.72|409.52|411.97|409.77|411.72|409.52|0
1647522890000|2022-03-17 13:14:50|411.6|409.4|411.6|409.4|411.6|409.4|411.6|409.4|0
1647522900000|2022-03-17 13:15:00|411.97|409.77|411.97|409.77|412.1|409.9|411.97|409.77|0
1647522910000|2022-03-17 13:15:10|411.72|409.52|411.47|409.27|411.72|409.52|411.47|409.27|0
1647522920000|2022-03-17 13:15:20|411.22|409.02|410.72|408.52|411.22|409.02|410.72|408.52|0
1647522930000|2022-03-17 13:15:30|410.47|408.27|410.97|408.77|410.97|408.77|410.47|408.27|0
1647522940000|2022-03-17 13:15:40|411.22|409.02|410.97|408.77|411.22|409.02|410.97|408.77|0
1647522950000|2022-03-17 13:15:50|411.22|409.02|411.22|409.02|411.47|409.27|411.22|409.02|0
1647522960000|2022-03-17 13:16:00|411.35|409.15|411.72|409.52|411.85|409.65|411.35|409.15|0
1647522970000|2022-03-17 13:16:10|411.47|409.27|411.47|409.27|411.47|409.27|411.47|409.27|0
1647522980000|2022-03-17 13:16:20|411.22|409.02|411.72|409.52|411.72|409.52|411.22|409.02|0
1647522990000|2022-03-17 13:16:30|411.97|409.77|412.22|410.02|412.22|410.02|411.72|409.52|0
1647523000000|2022-03-17 13:16:40|412.35|410.15|411.97|409.77|412.47|410.27|411.97|409.77|0
1647523010000|2022-03-17 13:16:50|412.1|409.9|412.22|410.02|412.22|410.02|411.97|409.77|0
1647523020000|2022-03-17 13:17:00|411.97|409.77|411.47|409.27|411.97|409.77|411.47|409.27|0
1647523030000|2022-03-17 13:17:10|411.72|409.52|411.97|409.77|411.97|409.77|411.72|409.52|0
1647523040000|2022-03-17 13:17:20|411.72|409.52|411.72|409.52|411.72|409.52|411.47|409.27|0
1647523050000|2022-03-17 13:17:30|411.97|409.77|412.22|410.02|412.47|410.27|411.97|409.77|0
1647523060000|2022-03-17 13:17:40|412.1|409.9|412.35|410.15|412.47|410.27|412.1|409.9|0
1647523070000|2022-03-17 13:17:50|412.22|410.02|411.97|409.77|412.22|410.02|411.97|409.77|0
1647523080000|2022-03-17 13:18:00|412.22|410.02|411.97|409.77|412.22|410.02|411.97|409.77|0
1647523090000|2022-03-17 13:18:10|412.1|409.9|412.22|410.02|412.22|410.02|412.1|409.9|0
1647523100000|2022-03-17 13:18:20|411.97|409.77|412.22|410.02|412.47|410.27|411.97|409.77|0
1647523110000|2022-03-17 13:18:30|412.47|410.27|411.97|409.77|412.47|410.27|411.97|409.77|0
1647523120000|2022-03-17 13:18:40|412.22|410.02|411.97|409.77|412.22|410.02|411.97|409.77|0
1647523130000|2022-03-17 13:18:50|411.6|409.4|411.85|409.65|411.85|409.65|411.6|409.4|0
1647523140000|2022-03-17 13:19:00|411.72|409.52|411.97|409.77|411.97|409.77|411.72|409.52|0
1647523150000|2022-03-17 13:19:10|411.72|409.52|411.72|409.52|411.72|409.52|411.47|409.27|0
1647523160000|2022-03-17 13:19:20|411.85|409.65|411.85|409.65|411.97|409.77|411.72|409.52|0
1647523170000|2022-03-17 13:19:30|411.97|409.77|412.22|410.02|412.22|410.02|411.72|409.52|0
1647523180000|2022-03-17 13:19:40|411.97|409.77|411.72|409.52|411.97|409.77|411.72|409.52|0
1647523190000|2022-03-17 13:19:50|411.97|409.77|412.22|410.02|412.22|410.02|411.97|409.77|0
1647523200000|2022-03-17 13:20:00|411.72|409.52|411.97|409.77|412.1|409.9|411.72|409.52|0
1647523210000|2022-03-17 13:20:10|411.72|409.52|411.97|409.77|411.97|409.77|411.72|409.52|0
1647523220000|2022-03-17 13:20:20|411.47|409.27|411.6|409.4|411.72|409.52|411.47|409.27|0
1647523230000|2022-03-17 13:20:30|411.47|409.27|411.97|409.77|411.97|409.77|411.47|409.27|0
1647523240000|2022-03-17 13:20:40|411.72|409.52|411.97|409.77|411.97|409.77|411.72|409.52|0
1647523250000|2022-03-17 13:20:50|412.22|410.02|411.72|409.52|412.22|410.02|411.72|409.52|0
1647523260000|2022-03-17 13:21:00|411.97|409.77|412.1|409.9|412.1|409.9|411.97|409.77|0
1647523270000|2022-03-17 13:21:10|412.22|410.02|412.22|410.02|412.22|410.02|412.1|409.9|0
1647523280000|2022-03-17 13:21:20|411.97|409.77|411.97|409.77|411.97|409.77|411.97|409.77|0
1647523290000|2022-03-17 13:21:30|411.72|409.52|411.72|409.52|411.72|409.52|411.72|409.52|0
1647523300000|2022-03-17 13:21:40|411.97|409.77|412.22|410.02|412.22|410.02|411.97|409.77|0
1647523310000|2022-03-17 13:21:50|411.97|409.77|411.47|409.27|411.97|409.77|411.47|409.27|0
1647523320000|2022-03-17 13:22:00|411.72|409.52|411.72|409.52|411.72|409.52|411.72|409.52|0
1647523330000|2022-03-17 13:22:10|411.97|409.77|411.85|409.65|411.97|409.77|411.85|409.65|0
1647523340000|2022-03-17 13:22:20|411.97|409.77|411.97|409.77|411.97|409.77|411.72|409.52|0
1647523350000|2022-03-17 13:22:30|411.72|409.52|411.97|409.77|411.97|409.77|411.72|409.52|0
1647523360000|2022-03-17 13:22:40|411.72|409.52|411.97|409.77|411.97|409.77|411.72|409.52|0
1647523370000|2022-03-17 13:22:50|412.47|410.27|411.72|409.52|412.47|410.27|411.72|409.52|0
1647523380000|2022-03-17 13:23:00|411.97|409.77|411.97|409.77|412.1|409.9|411.97|409.77|0
1647523390000|2022-03-17 13:23:10|411.85|409.65|411.47|409.27|411.97|409.77|411.47|409.27|0
1647523400000|2022-03-17 13:23:20|411.22|409.02|411.22|409.02|411.22|409.02|411.22|409.02|0
1647523410000|2022-03-17 13:23:30|411.47|409.27|411.47|409.27|411.47|409.27|411.35|409.15|0
1647523420000|2022-03-17 13:23:40|411.22|409.02|411.47|409.27|411.47|409.27|411.22|409.02|0
1647523430000|2022-03-17 13:23:50|411.22|409.02|411.22|409.02|411.22|409.02|411.22|409.02|0
1647523440000|2022-03-17 13:24:00|411.35|409.15|411.47|409.27|411.47|409.27|411.22|409.02|0
1647523450000|2022-03-17 13:24:10|411.35|409.15|410.97|408.77|411.47|409.27|410.97|408.77|0
1647523460000|2022-03-17 13:24:20|411.22|409.02|411.22|409.02|411.72|409.52|411.22|409.02|0
1647523470000|2022-03-17 13:24:30|411.47|409.27|411.22|409.02|411.6|409.4|411.22|409.02|0
1647523490000|2022-03-17 13:24:50|410.97|408.77|411.22|409.02|411.22|409.02|410.97|408.77|0
1647523500000|2022-03-17 13:25:00|410.97|408.77|410.97|408.77|410.97|408.77|410.47|408.27|0
1647523510000|2022-03-17 13:25:10|410.72|408.52|410.47|408.27|410.72|408.52|410.47|408.27|0
1647523520000|2022-03-17 13:25:20|410.22|408.02|410.47|408.27|410.47|408.27|410.22|408.02|0
1647523530000|2022-03-17 13:25:30|410.97|408.77|411.22|409.02|411.22|409.02|410.97|408.77|0
1647523540000|2022-03-17 13:25:40|411.47|409.27|410.97|408.77|411.47|409.27|410.97|408.77|0
1647523550000|2022-03-17 13:25:50|411.22|409.02|410.97|408.77|411.22|409.02|410.72|408.52|0
1647523560000|2022-03-17 13:26:00|410.72|408.52|410.97|408.77|410.97|408.77|410.72|408.52|0
1647523570000|2022-03-17 13:26:10|411.22|409.02|411.47|409.27|411.47|409.27|411.22|409.02|0
1647523580000|2022-03-17 13:26:20|411.35|409.15|411.22|409.02|411.47|409.27|411.22|409.02|0
1647523590000|2022-03-17 13:26:30|410.97|408.77|410.97|408.77|410.97|408.77|410.72|408.52|0
1647523600000|2022-03-17 13:26:40|411.22|409.02|411.22|409.02|411.22|409.02|411.22|409.02|0
1647523610000|2022-03-17 13:26:50|411.1|408.9|410.97|408.77|411.1|408.9|410.97|408.77|0
1647523620000|2022-03-17 13:27:00|410.72|408.52|410.6|408.4|410.72|408.52|410.6|408.4|0
1647523630000|2022-03-17 13:27:10|410.47|408.27|410.47|408.27|410.47|408.27|410.22|408.02|0
1647523640000|2022-03-17 13:27:20|410.72|408.52|410.97|408.77|410.97|408.77|410.47|408.27|0
1647523650000|2022-03-17 13:27:30|411.22|409.02|411.22|409.02|411.47|409.27|411.22|409.02|0
1647523660000|2022-03-17 13:27:40|411.47|409.27|411.72|409.52|411.72|409.52|411.47|409.27|0
1647523680000|2022-03-17 13:28:00|411.47|409.27|410.72|408.52|411.47|409.27|410.72|408.52|0
1647523690000|2022-03-17 13:28:10|410.97|408.77|411.22|409.02|411.22|409.02|410.97|408.77|0
1647523700000|2022-03-17 13:28:20|411.72|409.52|411.47|409.27|411.72|409.52|411.47|409.27|0
1647523710000|2022-03-17 13:28:30|411.72|409.52|411.72|409.52|411.72|409.52|411.72|409.52|0
1647523720000|2022-03-17 13:28:40|411.47|409.27|410.72|408.52|411.47|409.27|410.72|408.52|0
1647523730000|2022-03-17 13:28:50|410.97|408.77|411.22|409.02|411.22|409.02|410.97|408.77|0
1647523740000|2022-03-17 13:29:00|411.97|409.77|412.47|410.27|412.47|410.27|411.97|409.77|0
1647523750000|2022-03-17 13:29:10|412.22|410.02|412.22|410.02|412.22|410.02|412.22|410.02|0
1647523760000|2022-03-17 13:29:20|412.47|410.27|412.22|410.02|412.47|410.27|412.22|410.02|0
1647523770000|2022-03-17 13:29:30|412.35|410.15|412.72|410.52|412.72|410.52|412.35|410.15|0
1647523780000|2022-03-17 13:29:40|412.6|410.4|412.35|410.15|412.6|410.4|412.35|410.15|0
1647523790000|2022-03-17 13:29:50|412.22|410.02|412.72|410.52|412.72|410.52|412.22|410.02|0
1647523800000|2022-03-17 13:30:00|412.22|410.02|410.47|408.27|412.22|410.02|410.47|408.27|0
1647523810000|2022-03-17 13:30:10|410.97|408.77|410.47|408.27|410.97|408.77|410.47|408.27|0
1647523820000|2022-03-17 13:30:20|410.22|408.02|411.47|409.27|411.47|409.27|409.97|407.77|0
1647523830000|2022-03-17 13:30:30|411.97|409.77|412.22|410.02|412.47|410.27|411.47|409.27|0
1647523840000|2022-03-17 13:30:40|412.72|410.52|413.47|411.27|413.47|411.27|412.22|410.02|0
1647523850000|2022-03-17 13:30:50|412.97|410.77|411.47|409.27|412.97|410.77|411.47|409.27|0
1647523860000|2022-03-17 13:31:00|412.22|410.02|412.47|410.27|412.97|410.77|412.22|410.02|0
1647523870000|2022-03-17 13:31:10|412.22|410.02|412.22|410.02|413.22|411.02|412.22|410.02|0
1647523880000|2022-03-17 13:31:20|411.47|409.27|410.97|408.77|411.97|409.77|410.97|408.77|0
1647523890000|2022-03-17 13:31:30|411.72|409.52|410.97|408.77|411.72|409.52|410.97|408.77|0
1647523900000|2022-03-17 13:31:40|410.72|408.52|409.97|407.77|410.72|408.52|409.97|407.77|0
1647523910000|2022-03-17 13:31:50|409.72|407.52|409.72|407.52|409.72|407.52|409.47|407.27|0
1647523920000|2022-03-17 13:32:00|410.72|408.52|413.35|411.15|413.35|411.15|410.72|408.52|0
1647523930000|2022-03-17 13:32:10|413.22|411.02|414.97|412.77|414.97|412.77|413.22|411.02|0
1647523940000|2022-03-17 13:32:20|415.47|413.27|414.72|412.52|415.47|413.27|414.72|412.52|0
1647523950000|2022-03-17 13:32:30|415.22|413.02|414.22|412.02|415.72|413.52|414.22|412.02|0
1647523960000|2022-03-17 13:32:40|413.97|411.77|412.72|410.52|413.97|411.77|411.97|409.77|0
1647523970000|2022-03-17 13:32:50|413.22|411.02|412.22|410.02|413.22|411.02|412.22|410.02|0
1647523980000|2022-03-17 13:33:00|411.72|409.52|411.22|409.02|411.85|409.65|411.22|409.02|0
1647523990000|2022-03-17 13:33:10|410.72|408.52|410.22|408.02|410.97|408.77|410.22|408.02|0
1647524000000|2022-03-17 13:33:20|410.47|408.27|410.47|408.27|410.47|408.27|410.22|408.02|0
1647524010000|2022-03-17 13:33:30|410.22|408.02|410.22|408.02|410.47|408.27|409.97|407.77|0
1647524020000|2022-03-17 13:33:40|409.47|407.27|408.22|406.02|409.47|407.27|408.22|406.02|0
1647524030000|2022-03-17 13:33:50|407.72|405.52|408.22|406.02|408.47|406.27|407.72|405.52|0
1647524040000|2022-03-17 13:34:00|408.47|406.27|408.47|406.27|408.47|406.27|408.22|406.02|0
1647524050000|2022-03-17 13:34:10|408.22|406.02|408.22|406.02|408.85|406.65|408.22|406.02|0
1647524060000|2022-03-17 13:34:20|407.47|405.27|407.22|405.02|407.72|405.52|407.22|405.02|0
1647524070000|2022-03-17 13:34:30|405.72|403.52|406.47|404.27|406.47|404.27|405.72|403.52|0
1647524080000|2022-03-17 13:34:40|406.97|404.77|407.97|405.77|408.22|406.02|406.97|404.77|0
1647524090000|2022-03-17 13:34:50|407.22|405.02|406.6|404.4|407.22|405.02|406.6|404.4|0
1647524100000|2022-03-17 13:35:00|407.47|405.27|406.22|404.02|407.47|405.27|406.22|404.02|0
1647524110000|2022-03-17 13:35:10|405.97|403.77|406.97|404.77|407.22|405.02|405.97|403.77|0
1647524120000|2022-03-17 13:35:20|407.97|405.77|408.47|406.27|408.47|406.27|406.97|404.77|0
1647524130000|2022-03-17 13:35:30|407.72|405.52|407.72|405.52|407.72|405.52|407.72|405.52|0
1647524140000|2022-03-17 13:35:40|408.97|406.77|408.97|406.77|408.97|406.77|408.97|406.77|0
1647524150000|2022-03-17 13:35:50|408.72|406.52|408.22|406.02|408.72|406.52|407.97|405.77|0
1647524160000|2022-03-17 13:36:00|408.47|406.27|410.47|408.27|410.72|408.52|408.47|406.27|0
1647524170000|2022-03-17 13:36:10|411.72|409.52|413.22|411.02|413.22|411.02|411.72|409.52|0
1647524180000|2022-03-17 13:36:20|413.97|411.77|411.22|409.02|413.97|411.77|411.22|409.02|0
1647524190000|2022-03-17 13:36:30|411.47|409.27|411.72|409.52|411.72|409.52|410.97|408.77|0
1647524200000|2022-03-17 13:36:40|412.72|410.52|414.47|412.27|414.47|412.27|412.72|410.52|0
1647524210000|2022-03-17 13:36:50|414.22|412.02|414.47|412.27|414.47|412.27|414.1|411.9|0
1647524220000|2022-03-17 13:37:00|414.72|412.52|412.72|410.52|414.72|412.52|412.72|410.52|0
1647524230000|2022-03-17 13:37:10|411.72|409.52|410.22|408.02|411.72|409.52|410.22|408.02|0
1647524240000|2022-03-17 13:37:20|411.47|409.27|411.47|409.27|411.6|409.4|410.72|408.52|0
1647524250000|2022-03-17 13:37:30|411.22|409.02|409.22|407.02|411.22|409.02|409.22|407.02|0
1647524260000|2022-03-17 13:37:40|409.47|407.27|407.72|405.52|409.47|407.27|407.72|405.52|0
1647524270000|2022-03-17 13:37:50|406.97|404.77|407.47|405.27|407.47|405.27|406.97|404.77|0
1647524280000|2022-03-17 13:38:00|408.72|406.52|409.72|407.52|409.72|407.52|408.72|406.52|0
1647524290000|2022-03-17 13:38:10|411.22|409.02|410.22|408.02|411.22|409.02|409.47|407.27|0
1647524300000|2022-03-17 13:38:20|409.97|407.77|408.6|406.4|409.97|407.77|408.6|406.4|0
1647524310000|2022-03-17 13:38:30|408.35|406.15|406.47|404.27|408.35|406.15|406.47|404.27|0
1647524320000|2022-03-17 13:38:40|407.22|405.02|407.72|405.52|407.72|405.52|406.97|404.77|0
1647524330000|2022-03-17 13:38:50|407.22|405.02|407.47|405.27|407.47|405.27|407.22|405.02|0
1647524340000|2022-03-17 13:39:00|408.72|406.52|408.97|406.77|409.47|407.27|408.72|406.52|0
1647524350000|2022-03-17 13:39:10|409.22|407.02|409.47|407.27|409.47|407.27|408.72|406.52|0
1647524360000|2022-03-17 13:39:20|408.47|406.27|405.97|403.77|408.47|406.27|405.97|403.77|0
1647524370000|2022-03-17 13:39:30|406.47|404.27|404.97|402.77|406.47|404.27|404.97|402.77|0
1647524380000|2022-03-17 13:39:40|405.22|403.02|405.47|403.27|405.47|403.27|404.22|402.02|0
1647524390000|2022-03-17 13:39:50|405.22|403.02|404.22|402.02|405.22|403.02|404.22|402.02|0
1647524400000|2022-03-17 13:40:00|404.35|402.15|404.22|402.02|404.72|402.52|404.22|402.02|0
1647524410000|2022-03-17 13:40:10|403.72|401.52|406.72|404.52|406.72|404.52|403.72|401.52|0
1647524420000|2022-03-17 13:40:20|405.85|403.65|406.47|404.27|406.47|404.27|405.85|403.65|0
1647524430000|2022-03-17 13:40:30|407.47|405.27|404.97|402.77|407.47|405.27|404.97|402.77|0
1647524440000|2022-03-17 13:40:40|405.97|403.77|406.97|404.77|406.97|404.77|405.97|403.77|0
1647524450000|2022-03-17 13:40:50|407.22|405.02|407.22|405.02|407.85|405.65|407.22|405.02|0
1647524460000|2022-03-17 13:41:00|407.72|405.52|406.22|404.02|407.72|405.52|406.22|404.02|0
1647524470000|2022-03-17 13:41:10|405.97|403.77|405.22|403.02|405.97|403.77|405.22|403.02|0
1647524480000|2022-03-17 13:41:20|404.47|402.27|404.47|402.27|405.22|403.02|404.47|402.27|0
1647524490000|2022-03-17 13:41:30|405.22|403.02|404.22|402.02|405.22|403.02|404.22|402.02|0
1647524500000|2022-03-17 13:41:40|404.97|402.77|404.47|402.27|404.97|402.77|404.47|402.27|0
1647524510000|2022-03-17 13:41:50|404.35|402.15|405.35|403.15|405.35|403.15|404.35|402.15|0
1647524520000|2022-03-17 13:42:00|404.6|402.4|406.97|404.77|406.97|404.77|404.6|402.4|0
1647524530000|2022-03-17 13:42:10|408.72|406.52|406.97|404.77|408.72|406.52|406.97|404.77|0
1647524540000|2022-03-17 13:42:20|406.47|404.27|406.22|404.02|406.72|404.52|406.22|404.02|0
1647524550000|2022-03-17 13:42:30|405.47|403.27|404.72|402.52|405.47|403.27|404.72|402.52|0
1647524560000|2022-03-17 13:42:40|403.72|401.52|403.97|401.77|403.97|401.77|403.47|401.27|0
1647524570000|2022-03-17 13:42:50|404.47|402.27|404.72|402.52|404.72|402.52|404.22|402.02|0
1647524580000|2022-03-17 13:43:00|404.97|402.77|404.97|402.77|404.97|402.77|404.85|402.65|0
1647524590000|2022-03-17 13:43:10|403.72|401.52|403.47|401.27|403.72|401.52|403.47|401.27|0
1647524600000|2022-03-17 13:43:20|403.22|401.02|404.97|402.77|404.97|402.77|403.22|401.02|0
1647524610000|2022-03-17 13:43:30|404.85|402.65|405.72|403.52|405.72|403.52|404.85|402.65|0
1647524620000|2022-03-17 13:43:40|405.85|403.65|405.47|403.27|405.85|403.65|405.35|403.15|0
1647524630000|2022-03-17 13:43:50|405.22|403.02|404.47|402.27|405.22|403.02|404.47|402.27|0
1647524640000|2022-03-17 13:44:00|404.72|402.52|403.47|401.27|404.72|402.52|403.47|401.27|0
1647524650000|2022-03-17 13:44:10|403.72|401.52|403.22|401.02|403.72|401.52|403.22|401.02|0
1647524660000|2022-03-17 13:44:20|403.47|401.27|404.6|402.4|404.6|402.4|403.47|401.27|0
1647524670000|2022-03-17 13:44:30|404.47|402.27|403.72|401.52|404.47|402.27|403.47|401.27|0
1647524680000|2022-03-17 13:44:40|403.47|401.27|403.47|401.27|404.22|402.02|403.47|401.27|0
1647524690000|2022-03-17 13:44:50|403.22|401.02|403.6|401.4|403.6|401.4|403.22|401.02|0
1647524700000|2022-03-17 13:45:00|403.47|401.27|402.97|400.77|403.47|401.27|402.97|400.77|0
1647524710000|2022-03-17 13:45:10|401.22|399.02|400.47|398.27|401.22|399.02|400.22|398.02|0
1647524720000|2022-03-17 13:45:20|400.97|398.77|400.47|398.27|400.97|398.77|400.47|398.27|0
1647524730000|2022-03-17 13:45:30|400.72|398.52|399.47|397.27|400.72|398.52|399.47|397.27|0
1647524740000|2022-03-17 13:45:40|398.97|396.77|398.1|395.9|398.97|396.77|397.72|395.52|0
1647524750000|2022-03-17 13:45:50|397.97|395.77|399.22|397.02|399.22|397.02|397.97|395.77|0
1647524760000|2022-03-17 13:46:00|399.35|397.15|397.97|395.77|399.35|397.15|397.97|395.77|0
1647524770000|2022-03-17 13:46:10|398.1|395.9|392.72|390.52|398.1|395.9|392.72|390.52|0
1647524780000|2022-03-17 13:46:20|393.22|391.02|397.97|395.77|397.97|395.77|393.22|391.02|0
1647524790000|2022-03-17 13:46:30|397.47|395.27|394.22|392.02|397.47|395.27|394.22|392.02|0
1647524800000|2022-03-17 13:46:40|397.22|395.02|396.97|394.77|397.22|395.02|396.97|394.77|0
1647524810000|2022-03-17 13:46:50|397.72|395.52|396.97|394.77|397.97|395.77|396.97|394.77|0
1647524820000|2022-03-17 13:47:00|396.85|394.65|397.47|395.27|397.72|395.52|396.85|394.65|0
1647524830000|2022-03-17 13:47:10|396.47|394.27|396.72|394.52|397.22|395.02|396.47|394.27|0
1647524840000|2022-03-17 13:47:20|397.6|395.4|396.22|394.02|397.6|395.4|396.22|394.02|0
1647524850000|2022-03-17 13:47:30|396.97|394.77|396.97|394.77|396.97|394.77|396.47|394.27|0
1647524860000|2022-03-17 13:47:40|396.72|394.52|398.72|396.52|398.72|396.52|396.72|394.52|0
1647524870000|2022-03-17 13:47:50|399.22|397.02|398.47|396.27|399.22|397.02|398.47|396.27|0
1647524880000|2022-03-17 13:48:00|398.97|396.77|398.22|396.02|398.97|396.77|397.97|395.77|0
1647524890000|2022-03-17 13:48:10|397.47|395.27|396.97|394.77|397.47|395.27|396.72|394.52|0
1647524900000|2022-03-17 13:48:20|397.47|395.27|398.47|396.27|398.47|396.27|397.47|395.27|0
1647524910000|2022-03-17 13:48:30|398.97|396.77|397.47|395.27|398.97|396.77|397.47|395.27|0
1647524920000|2022-03-17 13:48:40|396.97|394.77|396.72|394.52|396.97|394.77|396.47|394.27|0
1647524930000|2022-03-17 13:48:50|396.97|394.77|396.97|394.77|397.47|395.27|396.97|394.77|0
1647524940000|2022-03-17 13:49:00|397.22|395.02|397.47|395.27|398.22|396.02|397.22|395.02|0
1647524950000|2022-03-17 13:49:10|397.85|395.65|399.22|397.02|399.22|397.02|397.85|395.65|0
1647524960000|2022-03-17 13:49:20|399.47|397.27|400.22|398.02|400.22|398.02|399.22|397.02|0
1647524970000|2022-03-17 13:49:30|399.47|397.27|399.22|397.02|399.47|397.27|399.22|397.02|0
1647524980000|2022-03-17 13:49:40|398.85|396.65|399.97|397.77|399.97|397.77|398.85|396.65|0
1647524990000|2022-03-17 13:49:50|400.6|398.4|400.35|398.15|401.47|399.27|400.35|398.15|0
1647525000000|2022-03-17 13:50:00|401.1|398.9|399.72|397.52|401.35|399.15|399.72|397.52|0
1647525010000|2022-03-17 13:50:10|401.47|399.27|401.47|399.27|401.72|399.52|401.22|399.02|0
1647525020000|2022-03-17 13:50:20|400.97|398.77|400.97|398.77|401.47|399.27|400.72|398.52|0
1647525030000|2022-03-17 13:50:30|400.72|398.52|400.85|398.65|401.22|399.02|400.72|398.52|0
1647525040000|2022-03-17 13:50:40|400.97|398.77|401.47|399.27|401.47|399.27|400.97|398.77|0
1647525050000|2022-03-17 13:50:50|400.97|398.77|399.47|397.27|400.97|398.77|399.47|397.27|0
1647525060000|2022-03-17 13:51:00|398.22|396.02|397.97|395.77|398.22|396.02|397.97|395.77|0
1647525070000|2022-03-17 13:51:10|397.72|395.52|396.72|394.52|397.72|395.52|396.72|394.52|0
1647525080000|2022-03-17 13:51:20|396.97|394.77|396.97|394.77|396.97|394.77|396.97|394.77|0
1647525090000|2022-03-17 13:51:30|396.72|394.52|396.72|394.52|396.97|394.77|396.72|394.52|0
1647525100000|2022-03-17 13:51:40|396.47|394.27|396.97|394.77|396.97|394.77|396.47|394.27|0
1647525110000|2022-03-17 13:51:50|396.22|394.02|396.97|394.77|396.97|394.77|396.22|394.02|0
1647525120000|2022-03-17 13:52:00|396.72|394.52|395.72|393.52|396.72|394.52|395.72|393.52|0
1647525130000|2022-03-17 13:52:10|395.85|393.65|396.1|393.9|396.1|393.9|395.85|393.65|0
1647525140000|2022-03-17 13:52:20|395.97|393.77|396.97|394.77|396.97|394.77|395.97|393.77|0
1647525150000|2022-03-17 13:52:30|397.22|395.02|396.72|394.52|397.22|395.02|396.47|394.27|0
1647525160000|2022-03-17 13:52:40|396.22|394.02|396.47|394.27|396.72|394.52|396.22|394.02|0
1647525170000|2022-03-17 13:52:50|396.97|394.77|395.72|393.52|396.97|394.77|395.72|393.52|0
1647525180000|2022-03-17 13:53:00|395.6|393.4|395.47|393.27|395.72|393.52|395.47|393.27|0
1647525190000|2022-03-17 13:53:10|394.97|392.77|395.47|393.27|395.47|393.27|394.97|392.77|0
1647525200000|2022-03-17 13:53:20|396.47|394.27|398.1|395.9|398.47|396.27|396.47|394.27|0
1647525210000|2022-03-17 13:53:30|397.1|394.9|397.35|395.15|397.35|395.15|396.97|394.77|0
1647525220000|2022-03-17 13:53:40|397.47|395.27|398.47|396.27|398.47|396.27|397.47|395.27|0
1647525230000|2022-03-17 13:53:50|398.72|396.52|399.22|397.02|399.22|397.02|398.47|396.27|0
1647525240000|2022-03-17 13:54:00|400.72|398.52|398.22|396.02|400.72|398.52|398.22|396.02|0
1647525250000|2022-03-17 13:54:10|399.47|397.27|400.47|398.27|400.47|398.27|398.97|396.77|0
1647525260000|2022-03-17 13:54:20|400.22|398.02|400.47|398.27|400.47|398.27|400.22|398.02|0
1647525270000|2022-03-17 13:54:30|400.35|398.15|399.97|397.77|400.35|398.15|399.97|397.77|0
1647525280000|2022-03-17 13:54:40|399.72|397.52|399.22|397.02|399.72|397.52|399.22|397.02|0
1647525290000|2022-03-17 13:54:50|398.85|396.65|399.47|397.27|399.47|397.27|398.85|396.65|0
1647525300000|2022-03-17 13:55:00|398.22|396.02|398.22|396.02|398.22|396.02|397.47|395.27|0
1647525310000|2022-03-17 13:55:10|399.22|397.02|398.47|396.27|399.72|397.52|398.47|396.27|0
1647525320000|2022-03-17 13:55:20|398.22|396.02|396.72|394.52|398.22|396.02|396.47|394.27|0
1647525330000|2022-03-17 13:55:30|396.85|394.65|396.72|394.52|397.22|395.02|396.72|394.52|0
1647525340000|2022-03-17 13:55:40|396.47|394.27|395.72|393.52|396.47|394.27|395.72|393.52|0
1647525350000|2022-03-17 13:55:50|395.22|393.02|395.22|393.02|395.22|393.02|394.72|392.52|0
1647525360000|2022-03-17 13:56:00|395.1|392.9|394.35|392.15|395.1|392.9|394.35|392.15|0
1647525370000|2022-03-17 13:56:10|395.97|393.77|394.22|392.02|395.97|393.77|394.22|392.02|0
1647525380000|2022-03-17 13:56:20|394.72|392.52|394.72|392.52|395.22|393.02|394.72|392.52|0
1647525390000|2022-03-17 13:56:30|394.97|392.77|395.22|393.02|395.85|393.65|394.97|392.77|0
1647525400000|2022-03-17 13:56:40|394.97|392.77|394.72|392.52|395.22|393.02|394.72|392.52|0
1647525410000|2022-03-17 13:56:50|394.22|392.02|393.97|391.77|394.35|392.15|393.97|391.77|0
1647525420000|2022-03-17 13:57:00|394.47|392.27|395.47|393.27|395.47|393.27|394.47|392.27|0
1647525430000|2022-03-17 13:57:10|394.97|392.77|394.97|392.77|394.97|392.77|394.22|392.02|0
1647525440000|2022-03-17 13:57:20|394.6|392.4|394.72|392.52|395.22|393.02|394.6|392.4|0
1647525450000|2022-03-17 13:57:30|394.47|392.27|394.72|392.52|394.72|392.52|394.47|392.27|0
1647525460000|2022-03-17 13:57:40|394.97|392.77|395.72|393.52|395.72|393.52|394.72|392.52|0
1647525470000|2022-03-17 13:57:50|394.97|392.77|390.72|388.52|394.97|392.77|390.72|388.52|0
1647525480000|2022-03-17 13:58:00|389.97|387.77|390.72|388.52|394.47|392.27|389.97|387.77|0
1647525490000|2022-03-17 13:58:10|391.47|389.27|391.6|389.4|391.6|389.4|390.97|388.77|0
1647525500000|2022-03-17 13:58:20|392.47|390.27|392.47|390.27|393.22|391.02|392.47|390.27|0
1647525510000|2022-03-17 13:58:30|392.6|390.4|390.97|388.77|392.6|390.4|390.97|388.77|0
1647525520000|2022-03-17 13:58:40|390.22|388.02|390.22|388.02|390.72|388.52|390.22|388.02|0
1647525530000|2022-03-17 13:58:50|388.72|386.52|389.22|387.02|389.6|387.4|388.72|386.52|0
1647525540000|2022-03-17 13:59:00|388.47|386.27|388.35|386.15|389.35|387.15|388.35|386.15|0
1647525550000|2022-03-17 13:59:10|388.47|386.27|387.72|385.52|388.47|386.27|387.47|385.27|0
1647525560000|2022-03-17 13:59:20|387.47|385.27|386.47|384.27|387.97|385.77|386.47|384.27|0
1647525570000|2022-03-17 13:59:30|387.72|385.52|386.97|384.77|387.72|385.52|386.97|384.77|0
1647525580000|2022-03-17 13:59:40|387.22|385.02|386.72|384.52|387.47|385.27|386.72|384.52|0
1647525590000|2022-03-17 13:59:50|386.6|384.4|386.22|384.02|386.6|384.4|385.72|383.52|0
1647525600000|2022-03-17 14:00:00|385.72|383.52|386.97|384.77|387.22|385.02|385.72|383.52|0
1647525610000|2022-03-17 14:00:10|387.97|385.77|386.72|384.52|387.97|385.77|386.22|384.02|0
1647525620000|2022-03-17 14:00:20|386.47|384.27|387.1|384.9|387.1|384.9|386.47|384.27|0
1647525630000|2022-03-17 14:00:30|387.47|385.27|386.47|384.27|387.47|385.27|386.47|384.27|0
1647525640000|2022-03-17 14:00:40|386.22|384.02|386.97|384.77|386.97|384.77|385.47|383.27|0
1647525650000|2022-03-17 14:00:50|387.22|385.02|386.85|384.65|387.22|385.02|386.72|384.52|0
1647525660000|2022-03-17 14:01:00|386.22|384.02|387.97|385.77|387.97|385.77|386.22|384.02|0
1647525670000|2022-03-17 14:01:10|388.97|386.77|387.47|385.27|388.97|386.77|387.47|385.27|0
1647525680000|2022-03-17 14:01:20|387.22|385.02|387.47|385.27|387.47|385.27|387.1|384.9|0
1647525690000|2022-03-17 14:01:30|387.72|385.52|388.47|386.27|388.47|386.27|387.35|385.15|0
1647525700000|2022-03-17 14:01:40|388.22|386.02|387.72|385.52|388.22|386.02|387.35|385.15|0
1647525710000|2022-03-17 14:01:50|386.97|384.77|386.47|384.27|387.22|385.02|386.47|384.27|0
1647525720000|2022-03-17 14:02:00|386.72|384.52|385.22|383.02|386.72|384.52|385.22|383.02|0
1647525730000|2022-03-17 14:02:10|385.47|383.27|384.47|382.27|385.6|383.4|384.47|382.27|0
1647525740000|2022-03-17 14:02:20|384.6|382.4|384.35|382.15|384.6|382.4|384.35|382.15|0
1647525750000|2022-03-17 14:02:30|384.72|382.52|385.47|383.27|385.47|383.27|384.47|382.27|0
1647525760000|2022-03-17 14:02:40|386.22|384.02|386.72|384.52|386.72|384.52|386.22|384.02|0
1647525770000|2022-03-17 14:02:50|386.85|384.65|387.22|385.02|387.22|385.02|386.85|384.65|0
1647525780000|2022-03-17 14:03:00|386.97|384.77|387.1|384.9|387.47|385.27|386.97|384.77|0
1647525790000|2022-03-17 14:03:10|387.22|385.02|386.72|384.52|387.22|385.02|386.47|384.27|0
1647525800000|2022-03-17 14:03:20|387.22|385.02|387.22|385.02|387.22|385.02|387.22|385.02|0
1647525810000|2022-03-17 14:03:30|386.72|384.52|386.47|384.27|386.97|384.77|386.47|384.27|0
1647525820000|2022-03-17 14:03:40|386.22|384.02|385.97|383.77|386.47|384.27|385.97|383.77|0
1647525830000|2022-03-17 14:03:50|385.22|383.02|386.22|384.02|386.22|384.02|385.22|383.02|0
1647525840000|2022-03-17 14:04:00|387.47|385.27|386.22|384.02|387.47|385.27|385.97|383.77|0
1647525850000|2022-03-17 14:04:10|385.47|383.27|384.97|382.77|385.47|383.27|384.72|382.52|0
1647525860000|2022-03-17 14:04:20|384.22|382.02|383.72|381.52|384.22|382.02|383.72|381.52|0
1647525870000|2022-03-17 14:04:30|383.47|381.27|383.72|381.52|383.72|381.52|382.97|380.77|0
1647525880000|2022-03-17 14:04:40|383.47|381.27|384.22|382.02|384.22|382.02|383.47|381.27|0
1647525890000|2022-03-17 14:04:50|383.97|381.77|383.47|381.27|384.22|382.02|383.47|381.27|0
1647525900000|2022-03-17 14:05:00|383.97|381.77|384.47|382.27|384.97|382.77|383.97|381.77|0
1647525910000|2022-03-17 14:05:10|383.97|381.77|383.47|381.27|383.97|381.77|382.97|380.77|0
1647525920000|2022-03-17 14:05:20|383.22|381.02|382.47|380.27|383.22|381.02|382.47|380.27|0
1647525930000|2022-03-17 14:05:30|381.72|379.52|381.72|379.52|381.97|379.77|381.72|379.52|0
1647525940000|2022-03-17 14:05:40|381.85|379.65|381.97|379.77|381.97|379.77|381.47|379.27|0
1647525950000|2022-03-17 14:05:50|381.22|379.02|379.47|377.27|381.22|379.02|379.47|377.27|0
1647525960000|2022-03-17 14:06:00|379.72|377.52|380.97|378.77|380.97|378.77|379.72|377.52|0
1647525970000|2022-03-17 14:06:10|380.47|378.27|381.35|379.15|381.35|379.15|380.47|378.27|0
1647525980000|2022-03-17 14:06:20|381.22|379.02|380.72|378.52|381.22|379.02|380.72|378.52|0
1647525990000|2022-03-17 14:06:30|379.97|377.77|379.72|377.52|379.97|377.77|379.72|377.52|0
1647526000000|2022-03-17 14:06:40|380.22|378.02|380.22|378.02|380.47|378.27|380.22|378.02|0
1647526010000|2022-03-17 14:06:50|380.35|378.15|379.97|377.77|380.35|378.15|379.97|377.77|0
1647526020000|2022-03-17 14:07:00|379.47|377.27|379.72|377.52|380.72|378.52|379.47|377.27|0
1647526030000|2022-03-17 14:07:10|379.47|377.27|380.97|378.77|381.22|379.02|379.47|377.27|0
1647526040000|2022-03-17 14:07:20|380.22|378.02|380.72|378.52|380.72|378.52|379.72|377.52|0
1647526050000|2022-03-17 14:07:30|380.97|378.77|380.47|378.27|381.47|379.27|380.47|378.27|0
1647526060000|2022-03-17 14:07:40|380.72|378.52|380.72|378.52|381.22|379.02|380.72|378.52|0
1647526070000|2022-03-17 14:07:50|381.22|379.02|380.72|378.52|381.22|379.02|380.72|378.52|0
1647526080000|2022-03-17 14:08:00|380.47|378.27|383.47|381.27|383.47|381.27|380.47|378.27|0
1647526090000|2022-03-17 14:08:10|383.72|381.52|382.6|380.4|383.97|381.77|382.6|380.4|0
1647526100000|2022-03-17 14:08:20|382.22|380.02|382.97|380.77|382.97|380.77|382.22|380.02|0
1647526110000|2022-03-17 14:08:30|382.72|380.52|382.72|380.52|382.97|380.77|382.72|380.52|0
1647526120000|2022-03-17 14:08:40|382.97|380.77|383.72|381.52|383.72|381.52|382.97|380.77|0
1647526130000|2022-03-17 14:08:50|382.97|380.77|382.85|380.65|382.97|380.77|382.85|380.65|0
1647526140000|2022-03-17 14:09:00|381.97|379.77|381.35|379.15|381.97|379.77|381.22|379.02|0
1647526150000|2022-03-17 14:09:10|380.97|378.77|380.22|378.02|380.97|378.77|380.22|378.02|0
1647526160000|2022-03-17 14:09:20|380.72|378.52|380.22|378.02|380.72|378.52|380.22|378.02|0
1647526170000|2022-03-17 14:09:30|379.97|377.77|379.72|377.52|380.22|378.02|379.72|377.52|0
1647526180000|2022-03-17 14:09:40|379.97|377.77|379.97|377.77|379.97|377.77|379.72|377.52|0
1647526190000|2022-03-17 14:09:50|379.47|377.27|380.22|378.02|380.22|378.02|379.47|377.27|0
1647526200000|2022-03-17 14:10:00|380.72|378.52|381.22|379.02|381.22|379.02|380.72|378.52|0
1647526210000|2022-03-17 14:10:10|381.72|379.52|380.47|378.27|381.72|379.52|380.47|378.27|0
1647526220000|2022-03-17 14:10:20|380.22|378.02|380.72|378.52|380.97|378.77|380.22|378.02|0
1647526230000|2022-03-17 14:10:30|381.47|379.27|381.97|379.77|381.97|379.77|381.47|379.27|0
1647526240000|2022-03-17 14:10:40|382.22|380.02|382.72|380.52|382.72|380.52|382.22|380.02|0
1647526250000|2022-03-17 14:10:50|381.97|379.77|381.85|379.65|381.97|379.77|381.47|379.27|0
1647526260000|2022-03-17 14:11:00|381.6|379.4|379.47|377.27|381.6|379.4|379.47|377.27|0
1647526270000|2022-03-17 14:11:10|380.47|378.27|379.97|377.77|380.47|378.27|379.47|377.27|0
1647526280000|2022-03-17 14:11:20|380.47|378.27|379.85|377.65|380.47|378.27|379.85|377.65|0
1647526290000|2022-03-17 14:11:30|379.97|377.77|380.35|378.15|380.47|378.27|379.97|377.77|0
1647526300000|2022-03-17 14:11:40|380.85|378.65|381.47|379.27|381.47|379.27|380.72|378.52|0
1647526310000|2022-03-17 14:11:50|381.22|379.02|381.47|379.27|381.97|379.77|381.1|378.9|0
1647526320000|2022-03-17 14:12:00|381.72|379.52|382.6|380.4|382.6|380.4|381.72|379.52|0
1647526330000|2022-03-17 14:12:10|382.72|380.52|383.47|381.27|383.47|381.27|382.72|380.52|0
1647526340000|2022-03-17 14:12:20|383.72|381.52|383.97|381.77|384.22|382.02|383.72|381.52|0
1647526350000|2022-03-17 14:12:30|384.22|382.02|384.22|382.02|384.22|382.02|383.97|381.77|0
1647526360000|2022-03-17 14:12:40|382.97|380.77|382.97|380.77|382.97|380.77|382.47|380.27|0
1647526370000|2022-03-17 14:12:50|382.72|380.52|384.47|382.27|384.47|382.27|382.72|380.52|0
1647526380000|2022-03-17 14:13:00|384.22|382.02|384.47|382.27|384.47|382.27|383.97|381.77|0
1647526390000|2022-03-17 14:13:10|384.22|382.02|383.97|381.77|384.47|382.27|383.72|381.52|0
1647526400000|2022-03-17 14:13:20|382.72|380.52|383.35|381.15|383.6|381.4|382.72|380.52|0
1647526410000|2022-03-17 14:13:30|383.1|380.9|383.22|381.02|383.72|381.52|382.22|380.02|0
1647526420000|2022-03-17 14:13:40|383.47|381.27|382.97|380.77|383.72|381.52|382.97|380.77|0
1647526430000|2022-03-17 14:13:50|382.47|380.27|381.97|379.77|382.47|380.27|381.97|379.77|0
1647526440000|2022-03-17 14:14:00|382.72|380.52|380.72|378.52|382.72|380.52|379.47|377.27|0
1647526450000|2022-03-17 14:14:10|381.85|379.65|381.97|379.77|381.97|379.77|381.22|379.02|0
1647526460000|2022-03-17 14:14:20|381.72|379.52|383.47|381.27|383.47|381.27|381.72|379.52|0
1647526470000|2022-03-17 14:14:30|383.97|381.77|384.47|382.27|384.47|382.27|383.97|381.77|0
1647526480000|2022-03-17 14:14:40|385.72|383.52|385.97|383.77|385.97|383.77|385.47|383.27|0
1647526490000|2022-03-17 14:14:50|386.72|384.52|385.97|383.77|386.72|384.52|385.97|383.77|0
1647526500000|2022-03-17 14:15:00|385.35|383.15|384.47|382.27|385.35|383.15|383.97|381.77|0
1647526510000|2022-03-17 14:15:10|385.47|383.27|385.22|383.02|385.47|383.27|385.22|383.02|0
1647526520000|2022-03-17 14:15:20|384.22|382.02|384.22|382.02|384.47|382.27|384.22|382.02|0
1647526530000|2022-03-17 14:15:30|383.72|381.52|384.22|382.02|384.22|382.02|383.72|381.52|0
1647526540000|2022-03-17 14:15:40|384.97|382.77|385.22|383.02|385.22|383.02|384.97|382.77|0
1647526550000|2022-03-17 14:15:50|385.47|383.27|384.72|382.52|385.47|383.27|384.72|382.52|0
1647526560000|2022-03-17 14:16:00|384.22|382.02|385.72|383.52|385.97|383.77|384.22|382.02|0
1647526570000|2022-03-17 14:16:10|386.47|384.27|385.22|383.02|386.47|384.27|385.22|383.02|0
1647526580000|2022-03-17 14:16:20|384.97|382.77|384.72|382.52|384.97|382.77|384.72|382.52|0
1647526590000|2022-03-17 14:16:30|384.47|382.27|385.35|383.15|385.35|383.15|384.47|382.27|0
1647526600000|2022-03-17 14:16:40|385.97|383.77|386.72|384.52|386.72|384.52|385.97|383.77|0
1647526610000|2022-03-17 14:16:50|387.47|385.27|386.47|384.27|387.47|385.27|386.47|384.27|0
1647526620000|2022-03-17 14:17:00|386.22|384.02|387.22|385.02|387.22|385.02|386.22|384.02|0
1647526630000|2022-03-17 14:17:10|387.47|385.27|386.97|384.77|387.47|385.27|386.47|384.27|0
1647526640000|2022-03-17 14:17:20|386.72|384.52|384.47|382.27|386.72|384.52|384.47|382.27|0
1647526650000|2022-03-17 14:17:30|384.22|382.02|384.47|382.27|384.47|382.27|383.97|381.77|0
1647526660000|2022-03-17 14:17:40|384.22|382.02|384.97|382.77|385.47|383.27|384.22|382.02|0
1647526670000|2022-03-17 14:17:50|384.6|382.4|384.72|382.52|384.97|382.77|384.6|382.4|0
1647526680000|2022-03-17 14:18:00|384.22|382.02|383.97|381.77|384.22|382.02|383.47|381.27|0
1647526690000|2022-03-17 14:18:10|383.47|381.27|383.47|381.27|383.72|381.52|383.47|381.27|0
1647526700000|2022-03-17 14:18:20|383.22|381.02|383.97|381.77|383.97|381.77|383.22|381.02|0
1647526710000|2022-03-17 14:18:30|384.22|382.02|384.6|382.4|384.6|382.4|383.97|381.77|0
1647526720000|2022-03-17 14:18:40|383.35|381.15|383.97|381.77|384.47|382.27|383.35|381.15|0
1647526730000|2022-03-17 14:18:50|384.47|382.27|384.72|382.52|384.97|382.77|384.47|382.27|0
1647526740000|2022-03-17 14:19:00|384.97|382.77|385.22|383.02|385.22|383.02|384.97|382.77|0
1647526750000|2022-03-17 14:19:10|385.72|383.52|386.72|384.52|386.72|384.52|385.72|383.52|0
1647526760000|2022-03-17 14:19:20|386.22|384.02|386.97|384.77|386.97|384.77|386.22|384.02|0
1647526770000|2022-03-17 14:19:30|387.97|385.77|387.47|385.27|387.97|385.77|387.47|385.27|0
1647526780000|2022-03-17 14:19:40|387.72|385.52|388.22|386.02|388.22|386.02|387.72|385.52|0
1647526790000|2022-03-17 14:19:50|388.1|385.9|387.22|385.02|388.1|385.9|387.22|385.02|0
1647526800000|2022-03-17 14:20:00|387.97|385.77|386.97|384.77|387.97|385.77|386.97|384.77|0
1647526810000|2022-03-17 14:20:10|387.22|385.02|385.72|383.52|387.22|385.02|385.72|383.52|0
1647526820000|2022-03-17 14:20:20|386.47|384.27|386.72|384.52|387.22|385.02|386.47|384.27|0
1647526830000|2022-03-17 14:20:30|386.35|384.15|386.22|384.02|386.35|384.15|386.22|384.02|0
1647526840000|2022-03-17 14:20:40|386.72|384.52|386.72|384.52|386.72|384.52|386.35|384.15|0
1647526850000|2022-03-17 14:20:50|387.97|385.77|387.72|385.52|387.97|385.77|387.72|385.52|0
1647526860000|2022-03-17 14:21:00|387.97|385.77|384.97|382.77|387.97|385.77|384.97|382.77|0
1647526870000|2022-03-17 14:21:10|385.1|382.9|382.97|380.77|385.1|382.9|382.97|380.77|0
1647526880000|2022-03-17 14:21:20|383.22|381.02|383.22|381.02|383.97|381.77|383.22|381.02|0
1647526890000|2022-03-17 14:21:30|382.97|380.77|383.22|381.02|383.22|381.02|382.97|380.77|0
1647526900000|2022-03-17 14:21:40|383.1|380.9|382.97|380.77|383.35|381.15|382.97|380.77|0
1647526910000|2022-03-17 14:21:50|383.22|381.02|382.72|380.52|383.22|381.02|382.72|380.52|0
1647526920000|2022-03-17 14:22:00|382.47|380.27|382.72|380.52|382.72|380.52|381.35|379.15|0
1647526930000|2022-03-17 14:22:10|384.22|382.02|385.22|383.02|385.22|383.02|384.22|382.02|0
1647526940000|2022-03-17 14:22:20|384.47|382.27|384.22|382.02|384.47|382.27|383.97|381.77|0
1647526950000|2022-03-17 14:22:30|383.47|381.27|383.22|381.02|383.47|381.27|383.22|381.02|0
1647526960000|2022-03-17 14:22:40|383.47|381.27|383.97|381.77|383.97|381.77|382.97|380.77|0
1647526970000|2022-03-17 14:22:50|384.47|382.27|383.97|381.77|384.47|382.27|383.97|381.77|0
1647526980000|2022-03-17 14:23:00|384.1|381.9|384.22|382.02|384.22|382.02|383.72|381.52|0
1647526990000|2022-03-17 14:23:10|384.72|382.52|384.97|382.77|384.97|382.77|384.72|382.52|0
1647527000000|2022-03-17 14:23:20|385.35|383.15|384.22|382.02|385.6|383.4|384.22|382.02|0
1647527010000|2022-03-17 14:23:30|383.97|381.77|383.72|381.52|384.22|382.02|383.72|381.52|0
1647527020000|2022-03-17 14:23:40|383.47|381.27|383.22|381.02|383.72|381.52|383.22|381.02|0
1647527030000|2022-03-17 14:23:50|382.97|380.77|382.85|380.65|382.97|380.77|382.72|380.52|0
1647527040000|2022-03-17 14:24:00|382.47|380.27|381.97|379.77|382.72|380.52|381.97|379.77|0
1647527050000|2022-03-17 14:24:10|381.85|379.65|381.72|379.52|381.85|379.65|381.72|379.52|0
1647527060000|2022-03-17 14:24:20|381.97|379.77|383.22|381.02|383.22|381.02|381.97|379.77|0
1647527070000|2022-03-17 14:24:30|382.72|380.52|381.85|379.65|382.72|380.52|381.85|379.65|0
1647527080000|2022-03-17 14:24:40|381.97|379.77|382.22|380.02|382.22|380.02|381.72|379.52|0
1647527090000|2022-03-17 14:24:50|382.47|380.27|381.97|379.77|382.47|380.27|381.97|379.77|0
1647527100000|2022-03-17 14:25:00|382.22|380.02|381.47|379.27|382.22|380.02|381.47|379.27|0
1647527110000|2022-03-17 14:25:10|381.22|379.02|382.22|380.02|382.22|380.02|381.22|379.02|0
1647527120000|2022-03-17 14:25:20|382.47|380.27|382.22|380.02|382.97|380.77|382.22|380.02|0
1647527130000|2022-03-17 14:25:30|381.72|379.52|382.22|380.02|382.22|380.02|381.72|379.52|0
1647527140000|2022-03-17 14:25:40|382.47|380.27|381.97|379.77|383.22|381.02|381.97|379.77|0
1647527150000|2022-03-17 14:25:50|382.97|380.77|384.22|382.02|384.22|382.02|382.97|380.77|0
1647527160000|2022-03-17 14:26:00|383.97|381.77|382.72|380.52|383.97|381.77|382.72|380.52|0
1647527170000|2022-03-17 14:26:10|382.47|380.27|381.72|379.52|382.47|380.27|381.72|379.52|0
1647527180000|2022-03-17 14:26:20|382.47|380.27|383.22|381.02|383.22|381.02|382.47|380.27|0
1647527190000|2022-03-17 14:26:30|383.47|381.27|383.72|381.52|383.72|381.52|383.47|381.27|0
1647527200000|2022-03-17 14:26:40|384.22|382.02|383.72|381.52|384.72|382.52|383.72|381.52|0
1647527210000|2022-03-17 14:26:50|383.47|381.27|384.47|382.27|384.47|382.27|383.47|381.27|0
1647527220000|2022-03-17 14:27:00|384.97|382.77|384.35|382.15|384.97|382.77|384.22|382.02|0
1647527230000|2022-03-17 14:27:10|383.97|381.77|383.6|381.4|383.97|381.77|383.6|381.4|0
1647527240000|2022-03-17 14:27:20|383.22|381.02|382.97|380.77|383.47|381.27|382.97|380.77|0
1647527250000|2022-03-17 14:27:30|382.72|380.52|382.72|380.52|382.72|380.52|382.72|380.52|0
1647527260000|2022-03-17 14:27:40|382.47|380.27|382.72|380.52|382.97|380.77|382.47|380.27|0
1647527270000|2022-03-17 14:27:50|382.22|380.02|382.47|380.27|382.6|380.4|382.22|380.02|0
1647527280000|2022-03-17 14:28:00|382.85|380.65|383.47|381.27|383.47|381.27|382.22|380.02|0
1647527290000|2022-03-17 14:28:10|383.22|381.02|382.97|380.77|383.72|381.52|382.97|380.77|0
1647527300000|2022-03-17 14:28:20|383.22|381.02|383.72|381.52|383.72|381.52|383.22|381.02|0
1647527310000|2022-03-17 14:28:30|383.97|381.77|384.47|382.27|384.47|382.27|383.97|381.77|0
1647527320000|2022-03-17 14:28:40|384.72|382.52|384.47|382.27|384.72|382.52|384.22|382.02|0
1647527330000|2022-03-17 14:28:50|384.97|382.77|384.1|381.9|384.97|382.77|383.97|381.77|0
1647527340000|2022-03-17 14:29:00|383.72|381.52|383.97|381.77|384.35|382.15|383.72|381.52|0
1647527350000|2022-03-17 14:29:10|383.72|381.52|383.22|381.02|383.97|381.77|383.22|381.02|0
1647527360000|2022-03-17 14:29:20|383.47|381.27|384.97|382.77|384.97|382.77|383.47|381.27|0
1647527370000|2022-03-17 14:29:30|383.97|381.77|384.22|382.02|384.47|382.27|383.97|381.77|0
1647527380000|2022-03-17 14:29:40|384.47|382.27|384.72|382.52|384.72|382.52|384.22|382.02|0
1647527390000|2022-03-17 14:29:50|384.6|382.4|384.22|382.02|384.6|382.4|384.22|382.02|0
1647527400000|2022-03-17 14:30:00|383.72|381.52|383.6|381.4|383.72|381.52|382.97|380.77|0
1647527410000|2022-03-17 14:30:10|383.97|381.77|384.97|382.77|385.22|383.02|383.97|381.77|0
1647527420000|2022-03-17 14:30:20|385.22|383.02|386.22|384.02|386.22|384.02|385.22|383.02|0
1647527430000|2022-03-17 14:30:30|386.85|384.65|386.97|384.77|387.1|384.9|386.85|384.65|0
1647527440000|2022-03-17 14:30:40|387.1|384.9|386.85|384.65|387.22|385.02|386.85|384.65|0
1647527450000|2022-03-17 14:30:50|387.22|385.02|387.47|385.27|387.72|385.52|386.97|384.77|0
1647527460000|2022-03-17 14:31:00|387.97|385.77|386.97|384.77|387.97|385.77|386.72|384.52|0
1647527470000|2022-03-17 14:31:10|386.85|384.65|387.1|384.9|387.22|385.02|386.85|384.65|0
1647527480000|2022-03-17 14:31:20|386.47|384.27|387.47|385.27|387.47|385.27|386.47|384.27|0
1647527490000|2022-03-17 14:31:30|388.72|386.52|389.72|387.52|389.72|387.52|388.47|386.27|0
1647527500000|2022-03-17 14:31:40|389.97|387.77|390.47|388.27|390.72|388.52|389.97|387.77|0
1647527510000|2022-03-17 14:31:50|390.35|388.15|389.22|387.02|390.35|388.15|389.22|387.02|0
1647527520000|2022-03-17 14:32:00|389.6|387.4|388.97|386.77|389.6|387.4|388.97|386.77|0
1647527530000|2022-03-17 14:32:10|388.72|386.52|389.72|387.52|389.72|387.52|388.72|386.52|0
1647527540000|2022-03-17 14:32:20|389.97|387.77|392.22|390.02|392.22|390.02|389.97|387.77|0
1647527550000|2022-03-17 14:32:30|392.72|390.52|392.47|390.27|392.97|390.77|392.22|390.02|0
1647527560000|2022-03-17 14:32:40|392.1|389.9|390.47|388.27|392.1|389.9|390.47|388.27|0
1647527570000|2022-03-17 14:32:50|390.97|388.77|390.47|388.27|391.22|389.02|390.47|388.27|0
1647527580000|2022-03-17 14:33:00|390.97|388.77|390.97|388.77|390.97|388.77|390.72|388.52|0
1647527590000|2022-03-17 14:33:10|390.47|388.27|391.22|389.02|391.22|389.02|390.47|388.27|0
1647527600000|2022-03-17 14:33:20|390.97|388.77|390.1|387.9|390.97|388.77|390.1|387.9|0
1647527610000|2022-03-17 14:33:30|389.97|387.77|390.22|388.02|390.22|388.02|389.85|387.65|0
1647527620000|2022-03-17 14:33:40|391.22|389.02|390.47|388.27|391.22|389.02|390.47|388.27|0
1647527630000|2022-03-17 14:33:50|390.72|388.52|388.72|386.52|390.72|388.52|388.72|386.52|0
1647527640000|2022-03-17 14:34:00|388.47|386.27|386.97|384.77|388.47|386.27|386.97|384.77|0
1647527650000|2022-03-17 14:34:10|387.22|385.02|386.97|384.77|387.22|385.02|386.85|384.65|0
1647527660000|2022-03-17 14:34:20|387.22|385.02|386.47|384.27|387.22|385.02|386.47|384.27|0
1647527670000|2022-03-17 14:34:30|386.72|384.52|387.35|385.15|387.35|385.15|386.47|384.27|0
1647527680000|2022-03-17 14:34:40|387.22|385.02|386.85|384.65|387.22|385.02|386.85|384.65|0
1647527690000|2022-03-17 14:34:50|387.47|385.27|388.72|386.52|388.72|386.52|387.47|385.27|0
1647527700000|2022-03-17 14:35:00|388.47|386.27|387.97|385.77|388.47|386.27|387.72|385.52|0
1647527710000|2022-03-17 14:35:10|388.22|386.02|389.97|387.77|390.22|388.02|388.22|386.02|0
1647527720000|2022-03-17 14:35:20|390.22|388.02|390.97|388.77|390.97|388.77|390.22|388.02|0
1647527730000|2022-03-17 14:35:30|390.6|388.4|391.72|389.52|391.72|389.52|390.6|388.4|0
1647527740000|2022-03-17 14:35:40|391.22|389.02|391.22|389.02|391.35|389.15|391.22|389.02|0
1647527750000|2022-03-17 14:35:50|391.47|389.27|391.22|389.02|391.72|389.52|391.22|389.02|0
1647527760000|2022-03-17 14:36:00|391.47|389.27|391.72|389.52|391.72|389.52|391.47|389.27|0
1647527770000|2022-03-17 14:36:10|391.97|389.77|393.22|391.02|393.22|391.02|391.97|389.77|0
1647527780000|2022-03-17 14:36:20|393.47|391.27|393.47|391.27|393.72|391.52|393.47|391.27|0
1647527790000|2022-03-17 14:36:30|393.22|391.02|392.72|390.52|393.72|391.52|392.72|390.52|0
1647527800000|2022-03-17 14:36:40|392.47|390.27|392.22|390.02|392.47|390.27|392.22|390.02|0
1647527810000|2022-03-17 14:36:50|391.97|389.77|392.47|390.27|392.72|390.52|391.97|389.77|0
1647527820000|2022-03-17 14:37:00|392.72|390.52|393.1|390.9|393.1|390.9|392.72|390.52|0
1647527830000|2022-03-17 14:37:10|393.72|391.52|393.47|391.27|393.72|391.52|393.47|391.27|0
1647527840000|2022-03-17 14:37:20|392.47|390.27|391.85|389.65|392.47|390.27|391.85|389.65|0
1647527850000|2022-03-17 14:37:30|392.22|390.02|393.22|391.02|393.22|391.02|392.22|390.02|0
1647527860000|2022-03-17 14:37:40|393.47|391.27|392.85|390.65|393.47|391.27|392.85|390.65|0
1647527870000|2022-03-17 14:37:50|393.1|390.9|393.72|391.52|393.97|391.77|393.1|390.9|0
1647527880000|2022-03-17 14:38:00|393.47|391.27|393.97|391.77|394.72|392.52|393.47|391.27|0
1647527890000|2022-03-17 14:38:10|394.22|392.02|393.47|391.27|394.22|392.02|393.35|391.15|0
1647527900000|2022-03-17 14:38:20|393.22|391.02|392.97|390.77|393.22|391.02|392.72|390.52|0
1647527910000|2022-03-17 14:38:30|393.1|390.9|393.47|391.27|393.47|391.27|393.1|390.9|0
1647527920000|2022-03-17 14:38:40|393.22|391.02|393.22|391.02|393.72|391.52|393.22|391.02|0
1647527930000|2022-03-17 14:38:50|393.1|390.9|392.47|390.27|393.1|390.9|392.47|390.27|0
1647527940000|2022-03-17 14:39:00|391.47|389.27|390.97|388.77|391.47|389.27|390.97|388.77|0
1647527950000|2022-03-17 14:39:10|391.1|388.9|390.97|388.77|391.1|388.9|390.97|388.77|0
1647527960000|2022-03-17 14:39:20|391.22|389.02|390.97|388.77|391.47|389.27|390.97|388.77|0
1647527970000|2022-03-17 14:39:30|390.22|388.02|390.47|388.27|390.47|388.27|390.22|388.02|0
1647527980000|2022-03-17 14:39:40|390.97|388.77|390.72|388.52|390.97|388.77|390.72|388.52|0
1647527990000|2022-03-17 14:39:50|390.22|388.02|389.47|387.27|390.35|388.15|389.47|387.27|0
1647528000000|2022-03-17 14:40:00|388.22|386.02|389.47|387.27|389.6|387.4|388.22|386.02|0
1647528010000|2022-03-17 14:40:10|390.72|388.52|389.85|387.65|390.72|388.52|389.22|387.02|0
1647528020000|2022-03-17 14:40:20|389.97|387.77|389.72|387.52|390.22|388.02|389.72|387.52|0
1647528030000|2022-03-17 14:40:30|390.35|388.15|390.97|388.77|391.22|389.02|390.35|388.15|0
1647528040000|2022-03-17 14:40:40|390.22|388.02|390.1|387.9|390.72|388.52|390.1|387.9|0
1647528050000|2022-03-17 14:40:50|389.85|387.65|389.47|387.27|389.97|387.77|389.22|387.02|0
1647528060000|2022-03-17 14:41:00|389.72|387.52|389.22|387.02|389.72|387.52|389.22|387.02|0
1647528070000|2022-03-17 14:41:10|388.72|386.52|388.47|386.27|388.72|386.52|388.22|386.02|0
1647528080000|2022-03-17 14:41:20|389.22|387.02|389.97|387.77|389.97|387.77|388.97|386.77|0
1647528090000|2022-03-17 14:41:30|390.47|388.27|390.97|388.77|390.97|388.77|390.47|388.27|0
1647528100000|2022-03-17 14:41:40|391.47|389.27|391.47|389.27|391.72|389.52|391.47|389.27|0
1647528110000|2022-03-17 14:41:50|391.85|389.65|390.72|388.52|391.97|389.77|390.72|388.52|0
1647528120000|2022-03-17 14:42:00|392.72|390.52|393.47|391.27|393.47|391.27|392.72|390.52|0
1647528130000|2022-03-17 14:42:10|393.72|391.52|395.35|393.15|395.35|393.15|393.72|391.52|0
1647528140000|2022-03-17 14:42:20|395.22|393.02|395.47|393.27|395.72|393.52|395.22|393.02|0
1647528150000|2022-03-17 14:42:30|394.72|392.52|393.97|391.77|395.22|393.02|393.97|391.77|0
1647528160000|2022-03-17 14:42:40|392.97|390.77|392.97|390.77|393.35|391.15|392.97|390.77|0
1647528170000|2022-03-17 14:42:50|393.72|391.52|393.72|391.52|394.1|391.9|393.72|391.52|0
1647528180000|2022-03-17 14:43:00|395.47|393.27|395.47|393.27|395.47|393.27|394.72|392.52|0
1647528190000|2022-03-17 14:43:10|396.22|394.02|395.72|393.52|396.22|394.02|395.72|393.52|0
1647528200000|2022-03-17 14:43:20|395.47|393.27|396.47|394.27|396.47|394.27|395.47|393.27|0
1647528210000|2022-03-17 14:43:30|395.47|393.27|395.47|393.27|395.47|393.27|395.47|393.27|0
1647528220000|2022-03-17 14:43:40|395.97|393.77|395.97|393.77|396.22|394.02|395.97|393.77|0
1647528230000|2022-03-17 14:43:50|396.22|394.02|392.72|390.52|396.22|394.02|392.72|390.52|0
1647528240000|2022-03-17 14:44:00|393.97|391.77|394.47|392.27|394.47|392.27|393.97|391.77|0
1647528250000|2022-03-17 14:44:10|394.22|392.02|393.72|391.52|394.22|392.02|393.47|391.27|0
1647528260000|2022-03-17 14:44:20|393.6|391.4|393.22|391.02|393.6|391.4|393.1|390.9|0
1647528270000|2022-03-17 14:44:30|393.72|391.52|393.97|391.77|394.6|392.4|393.72|391.52|0
1647528280000|2022-03-17 14:44:40|393.47|391.27|392.47|390.27|393.47|391.27|392.47|390.27|0
1647528290000|2022-03-17 14:44:50|392.97|390.77|392.72|390.52|392.97|390.77|392.72|390.52|0
1647528300000|2022-03-17 14:45:00|393.35|391.15|393.22|391.02|394.22|392.02|393.22|391.02|0
1647528310000|2022-03-17 14:45:10|392.72|390.52|392.97|390.77|392.97|390.77|392.47|390.27|0
1647528320000|2022-03-17 14:45:20|393.72|391.52|392.97|390.77|393.72|391.52|392.97|390.77|0
1647528330000|2022-03-17 14:45:30|392.47|390.27|391.97|389.77|392.47|390.27|391.97|389.77|0
1647528340000|2022-03-17 14:45:40|392.1|389.9|391.85|389.65|392.6|390.4|391.85|389.65|0
1647528350000|2022-03-17 14:45:50|391.72|389.52|391.47|389.27|391.72|389.52|391.22|389.02|0
1647528360000|2022-03-17 14:46:00|391.72|389.52|391.47|389.27|392.22|390.02|391.47|389.27|0
1647528370000|2022-03-17 14:46:10|391.22|389.02|391.97|389.77|391.97|389.77|391.22|389.02|0
1647528380000|2022-03-17 14:46:20|392.6|390.4|392.6|390.4|392.6|390.4|392.47|390.27|0
1647528390000|2022-03-17 14:46:30|393.72|391.52|393.72|391.52|394.22|392.02|393.72|391.52|0
1647528400000|2022-03-17 14:46:40|393.97|391.77|393.72|391.52|393.97|391.77|392.97|390.77|0
1647528410000|2022-03-17 14:46:50|394.35|392.15|393.72|391.52|394.35|392.15|393.72|391.52|0
1647528420000|2022-03-17 14:47:00|394.47|392.27|394.97|392.77|394.97|392.77|394.47|392.27|0
1647528430000|2022-03-17 14:47:10|395.47|393.27|396.72|394.52|396.72|394.52|395.47|393.27|0
1647528440000|2022-03-17 14:47:20|395.97|393.77|396.97|394.77|396.97|394.77|395.97|393.77|0
1647528450000|2022-03-17 14:47:30|397.72|395.52|398.22|396.02|398.22|396.02|397.72|395.52|0
1647528460000|2022-03-17 14:47:40|399.22|397.02|399.22|397.02|399.22|397.02|398.47|396.27|0
1647528470000|2022-03-17 14:47:50|399.47|397.27|401.22|399.02|401.22|399.02|399.47|397.27|0
1647528480000|2022-03-17 14:48:00|400.47|398.27|399.97|397.77|400.47|398.27|399.47|397.27|0
1647528490000|2022-03-17 14:48:10|400.1|397.9|404.72|402.52|404.85|402.65|400.1|397.9|0
1647528500000|2022-03-17 14:48:20|405.97|403.77|403.22|401.02|405.97|403.77|403.22|401.02|0
1647528510000|2022-03-17 14:48:30|403.47|401.27|402.72|400.52|403.47|401.27|402.47|400.27|0
1647528520000|2022-03-17 14:48:40|403.47|401.27|403.72|401.52|403.72|401.52|403.47|401.27|0
1647528530000|2022-03-17 14:48:50|403.47|401.27|403.22|401.02|403.47|401.27|403.22|401.02|0
1647528540000|2022-03-17 14:49:00|403.97|401.77|402.47|400.27|403.97|401.77|402.47|400.27|0
1647528550000|2022-03-17 14:49:10|403.47|401.27|401.47|399.27|403.47|401.27|401.47|399.27|0
1647528560000|2022-03-17 14:49:20|401.72|399.52|402.97|400.77|402.97|400.77|401.72|399.52|0
1647528570000|2022-03-17 14:49:30|402.22|400.02|401.97|399.77|402.22|400.02|401.97|399.77|0
1647528580000|2022-03-17 14:49:40|401.72|399.52|401.72|399.52|401.97|399.77|401.22|399.02|0
1647528590000|2022-03-17 14:49:50|401.6|399.4|399.6|397.4|401.6|399.4|399.6|397.4|0
1647528600000|2022-03-17 14:50:00|399.22|397.02|399.72|397.52|400.22|398.02|399.22|397.02|0
1647528610000|2022-03-17 14:50:10|399.35|397.15|398.6|396.4|399.72|397.52|398.6|396.4|0
1647528620000|2022-03-17 14:50:20|398.85|396.65|399.47|397.27|399.47|397.27|398.85|396.65|0
1647528630000|2022-03-17 14:50:30|399.1|396.9|399.47|397.27|399.47|397.27|399.1|396.9|0
1647528640000|2022-03-17 14:50:40|398.97|396.77|400.6|398.4|400.6|398.4|398.97|396.77|0
1647528650000|2022-03-17 14:50:50|400.22|398.02|399.85|397.65|400.22|398.02|399.85|397.65|0
1647528660000|2022-03-17 14:51:00|400.22|398.02|401.22|399.02|401.22|399.02|400.22|398.02|0
1647528670000|2022-03-17 14:51:10|401.47|399.27|401.72|399.52|402.22|400.02|401.47|399.27|0
1647528680000|2022-03-17 14:51:20|401.47|399.27|401.47|399.27|402.22|400.02|401.47|399.27|0
1647528690000|2022-03-17 14:51:30|401.72|399.52|401.72|399.52|401.97|399.77|401.72|399.52|0
1647528700000|2022-03-17 14:51:40|401.6|399.4|401.97|399.77|401.97|399.77|401.22|399.02|0
1647528710000|2022-03-17 14:51:50|402.1|399.9|401.72|399.52|402.22|400.02|401.47|399.27|0
1647528720000|2022-03-17 14:52:00|401.85|399.65|402.72|400.52|403.22|401.02|401.85|399.65|0
1647528730000|2022-03-17 14:52:10|401.97|399.77|402.6|400.4|402.85|400.65|401.97|399.77|0
1647528740000|2022-03-17 14:52:20|403.22|401.02|403.47|401.27|403.97|401.77|403.22|401.02|0
1647528750000|2022-03-17 14:52:30|403.22|401.02|403.22|401.02|403.97|401.77|403.22|401.02|0
1647528760000|2022-03-17 14:52:40|403.97|401.77|403.72|401.52|404.47|402.27|403.72|401.52|0
1647528770000|2022-03-17 14:52:50|402.97|400.77|404.85|402.65|404.85|402.65|402.97|400.77|0
1647528780000|2022-03-17 14:53:00|405.1|402.9|404.72|402.52|405.47|403.27|404.72|402.52|0
1647528790000|2022-03-17 14:53:10|404.97|402.77|405.47|403.27|405.47|403.27|404.47|402.27|0
1647528800000|2022-03-17 14:53:20|405.22|403.02|405.22|403.02|405.47|403.27|405.22|403.02|0
1647528810000|2022-03-17 14:53:30|405.47|403.27|405.22|403.02|405.97|403.77|405.22|403.02|0
1647528820000|2022-03-17 14:53:40|405.1|402.9|404.22|402.02|405.1|402.9|404.22|402.02|0
1647528830000|2022-03-17 14:53:50|404.47|402.27|404.35|402.15|404.47|402.27|404.22|402.02|0
1647528840000|2022-03-17 14:54:00|404.22|402.02|406.47|404.27|406.47|404.27|404.22|402.02|0
1647528850000|2022-03-17 14:54:10|406.22|404.02|407.22|405.02|407.22|405.02|405.97|403.77|0
1647528860000|2022-03-17 14:54:20|407.6|405.4|407.72|405.52|407.72|405.52|406.97|404.77|0
1647528870000|2022-03-17 14:54:30|407.47|405.27|406.97|404.77|407.97|405.77|406.72|404.52|0
1647528880000|2022-03-17 14:54:40|406.85|404.65|406.22|404.02|406.85|404.65|405.72|403.52|0
1647528890000|2022-03-17 14:54:50|405.97|403.77|406.47|404.27|406.47|404.27|405.72|403.52|0
1647528900000|2022-03-17 14:55:00|406.72|404.52|405.22|403.02|406.72|404.52|405.22|403.02|0
1647528910000|2022-03-17 14:55:10|404.47|402.27|405.22|403.02|405.47|403.27|404.47|402.27|0
1647528920000|2022-03-17 14:55:20|404.72|402.52|404.72|402.52|404.72|402.52|404.6|402.4|0
1647528930000|2022-03-17 14:55:30|404.97|402.77|404.72|402.52|404.97|402.77|404.47|402.27|0
1647528940000|2022-03-17 14:55:40|404.47|402.27|404.22|402.02|404.47|402.27|404.22|402.02|0
1647528950000|2022-03-17 14:55:50|404.47|402.27|404.22|402.02|404.47|402.27|404.22|402.02|0
1647528960000|2022-03-17 14:56:00|402.97|400.77|402.97|400.77|402.97|400.77|402.97|400.77|0
1647528970000|2022-03-17 14:56:10|403.47|401.27|402.72|400.52|403.47|401.27|402.72|400.52|0
1647528980000|2022-03-17 14:56:20|402.35|400.15|402.72|400.52|403.22|401.02|402.35|400.15|0
1647528990000|2022-03-17 14:56:30|402.22|400.02|402.6|400.4|402.6|400.4|402.22|400.02|0
1647529000000|2022-03-17 14:56:40|402.47|400.27|401.85|399.65|402.47|400.27|401.85|399.65|0
1647529010000|2022-03-17 14:56:50|401.97|399.77|403.47|401.27|403.47|401.27|401.97|399.77|0
1647529020000|2022-03-17 14:57:00|403.22|401.02|402.97|400.77|403.47|401.27|402.97|400.77|0
1647529030000|2022-03-17 14:57:10|402.85|400.65|403.97|401.77|403.97|401.77|402.85|400.65|0
1647529040000|2022-03-17 14:57:20|403.72|401.52|403.22|401.02|403.72|401.52|402.72|400.52|0
1647529050000|2022-03-17 14:57:30|402.72|400.52|402.72|400.52|402.85|400.65|402.47|400.27|0
1647529060000|2022-03-17 14:57:40|402.47|400.27|400.97|398.77|402.47|400.27|400.97|398.77|0
1647529070000|2022-03-17 14:57:50|400.72|398.52|400.22|398.02|400.72|398.52|399.97|397.77|0
1647529080000|2022-03-17 14:58:00|400.47|398.27|400.97|398.77|401.47|399.27|400.22|398.02|0
1647529090000|2022-03-17 14:58:10|401.22|399.02|401.72|399.52|401.85|399.65|401.22|399.02|0
1647529100000|2022-03-17 14:58:20|401.97|399.77|401.72|399.52|402.47|400.27|401.72|399.52|0
1647529110000|2022-03-17 14:58:30|401.97|399.77|401.22|399.02|401.97|399.77|401.22|399.02|0
1647529120000|2022-03-17 14:58:40|401.72|399.52|401.35|399.15|401.72|399.52|401.35|399.15|0
1647529130000|2022-03-17 14:58:50|400.97|398.77|401.22|399.02|401.22|399.02|400.72|398.52|0
1647529140000|2022-03-17 14:59:00|401.97|399.77|401.97|399.77|401.97|399.77|401.47|399.27|0
1647529150000|2022-03-17 14:59:10|400.72|398.52|400.97|398.77|400.97|398.77|400.35|398.15|0
1647529160000|2022-03-17 14:59:20|401.22|399.02|400.6|398.4|401.22|399.02|400.6|398.4|0
1647529170000|2022-03-17 14:59:30|400.22|398.02|399.97|397.77|400.22|398.02|399.85|397.65|0
1647529180000|2022-03-17 14:59:40|399.6|397.4|399.97|397.77|399.97|397.77|399.47|397.27|0
1647529190000|2022-03-17 14:59:50|400.22|398.02|400.47|398.27|400.72|398.52|400.22|398.02|0
1647529200000|2022-03-17 15:00:00|401.47|399.27|401.47|399.27|401.47|399.27|400.97|398.77|0
1647529210000|2022-03-17 15:00:10|401.22|399.02|401.85|399.65|401.85|399.65|400.97|398.77|0
1647529220000|2022-03-17 15:00:20|401.72|399.52|400.6|398.4|401.72|399.52|400.6|398.4|0
1647529230000|2022-03-17 15:00:30|400.72|398.52|399.72|397.52|400.72|398.52|399.72|397.52|0
1647529240000|2022-03-17 15:00:40|399.47|397.27|398.72|396.52|399.72|397.52|398.72|396.52|0
1647529250000|2022-03-17 15:00:50|399.22|397.02|400.35|398.15|400.47|398.27|399.22|397.02|0
1647529260000|2022-03-17 15:01:00|401.72|399.52|402.72|400.52|402.72|400.52|401.47|399.27|0
1647529270000|2022-03-17 15:01:10|403.47|401.27|404.6|402.4|404.6|402.4|403.47|401.27|0
1647529280000|2022-03-17 15:01:20|404.47|402.27|403.97|401.77|404.47|402.27|403.47|401.27|0
1647529290000|2022-03-17 15:01:30|404.47|402.27|404.22|402.02|404.6|402.4|404.22|402.02|0
1647529300000|2022-03-17 15:01:40|403.47|401.27|402.22|400.02|403.47|401.27|402.22|400.02|0
1647529310000|2022-03-17 15:01:50|401.47|399.27|400.97|398.77|401.47|399.27|400.85|398.65|0
1647529320000|2022-03-17 15:02:00|401.47|399.27|400.97|398.77|401.47|399.27|400.97|398.77|0
1647529330000|2022-03-17 15:02:10|401.22|399.02|401.22|399.02|401.97|399.77|401.22|399.02|0
1647529340000|2022-03-17 15:02:20|401.47|399.27|400.72|398.52|401.72|399.52|400.47|398.27|0
1647529350000|2022-03-17 15:02:30|400.47|398.27|400.22|398.02|400.72|398.52|400.22|398.02|0
1647529360000|2022-03-17 15:02:40|400.35|398.15|401.22|399.02|401.22|399.02|400.35|398.15|0
1647529370000|2022-03-17 15:02:50|400.97|398.77|401.22|399.02|401.97|399.77|400.97|398.77|0
1647529380000|2022-03-17 15:03:00|401.72|399.52|402.22|400.02|402.22|400.02|401.72|399.52|0
1647529390000|2022-03-17 15:03:10|402.72|400.52|402.85|400.65|402.97|400.77|402.6|400.4|0
1647529400000|2022-03-17 15:03:20|402.72|400.52|402.72|400.52|402.72|400.52|402.35|400.15|0
1647529410000|2022-03-17 15:03:30|403.35|401.15|402.97|400.77|403.72|401.52|402.97|400.77|0
1647529420000|2022-03-17 15:03:40|401.97|399.77|400.97|398.77|401.97|399.77|400.97|398.77|0
1647529430000|2022-03-17 15:03:50|401.22|399.02|402.47|400.27|402.47|400.27|401.22|399.02|0
1647529440000|2022-03-17 15:04:00|402.72|400.52|402.97|400.77|403.1|400.9|402.72|400.52|0
1647529450000|2022-03-17 15:04:10|404.72|402.52|403.97|401.77|404.72|402.52|403.97|401.77|0
1647529460000|2022-03-17 15:04:20|403.6|401.4|402.97|400.77|403.6|401.4|402.97|400.77|0
1647529470000|2022-03-17 15:04:30|403.1|400.9|403.47|401.27|403.6|401.4|403.1|400.9|0
1647529480000|2022-03-17 15:04:40|403.22|401.02|403.1|400.9|403.47|401.27|402.97|400.77|0
1647529490000|2022-03-17 15:04:50|403.22|401.02|402.47|400.27|403.47|401.27|402.47|400.27|0
1647529500000|2022-03-17 15:05:00|402.72|400.52|403.47|401.27|404.22|402.02|402.72|400.52|0
1647529510000|2022-03-17 15:05:10|402.97|400.77|402.72|400.52|403.22|401.02|402.72|400.52|0
1647529520000|2022-03-17 15:05:20|402.22|400.02|403.1|400.9|403.22|401.02|402.22|400.02|0
1647529530000|2022-03-17 15:05:30|402.97|400.77|401.72|399.52|402.97|400.77|401.72|399.52|0
1647529540000|2022-03-17 15:05:40|401.47|399.27|402.47|400.27|402.47|400.27|401.47|399.27|0
1647529550000|2022-03-17 15:05:50|401.72|399.52|402.22|400.02|402.22|400.02|401.72|399.52|0
1647529560000|2022-03-17 15:06:00|401.97|399.77|401.97|399.77|402.47|400.27|401.97|399.77|0
1647529570000|2022-03-17 15:06:10|401.47|399.27|401.47|399.27|401.72|399.52|401.47|399.27|0
1647529580000|2022-03-17 15:06:20|400.97|398.77|400.72|398.52|400.97|398.77|400.72|398.52|0
1647529590000|2022-03-17 15:06:30|400.47|398.27|400.22|398.02|400.47|398.27|400.22|398.02|0
1647529600000|2022-03-17 15:06:40|399.97|397.77|400.47|398.27|400.47|398.27|399.97|397.77|0
1647529610000|2022-03-17 15:06:50|400.22|398.02|400.47|398.27|400.47|398.27|399.47|397.27|0
1647529620000|2022-03-17 15:07:00|400.22|398.02|400.35|398.15|400.72|398.52|400.22|398.02|0
1647529630000|2022-03-17 15:07:10|400.22|398.02|399.72|397.52|400.47|398.27|399.72|397.52|0
1647529640000|2022-03-17 15:07:20|401.22|399.02|401.72|399.52|401.97|399.77|401.22|399.02|0
1647529650000|2022-03-17 15:07:30|400.97|398.77|401.22|399.02|401.22|399.02|400.97|398.77|0
1647529660000|2022-03-17 15:07:40|401.72|399.52|401.47|399.27|401.72|399.52|401.47|399.27|0
1647529670000|2022-03-17 15:07:50|400.85|398.65|400.35|398.15|400.85|398.65|400.22|398.02|0
1647529680000|2022-03-17 15:08:00|400.22|398.02|400.6|398.4|400.6|398.4|399.72|397.52|0
1647529690000|2022-03-17 15:08:10|398.97|396.77|397.72|395.52|398.97|396.77|397.72|395.52|0
1647529700000|2022-03-17 15:08:20|396.47|394.27|395.47|393.27|396.47|394.27|395.35|393.15|0
1647529710000|2022-03-17 15:08:30|395.6|393.4|395.6|393.4|395.72|393.52|395.6|393.4|0
1647529720000|2022-03-17 15:08:40|395.47|393.27|394.85|392.65|395.47|393.27|394.85|392.65|0
1647529730000|2022-03-17 15:08:50|394.97|392.77|394.97|392.77|394.97|392.77|394.72|392.52|0
1647529740000|2022-03-17 15:09:00|394.72|392.52|394.47|392.27|395.22|393.02|394.47|392.27|0
1647529750000|2022-03-17 15:09:10|394.22|392.02|393.47|391.27|394.47|392.27|393.47|391.27|0
1647529760000|2022-03-17 15:09:20|393.72|391.52|393.72|391.52|394.22|392.02|393.72|391.52|0
1647529770000|2022-03-17 15:09:30|393.85|391.65|393.85|391.65|393.85|391.65|393.47|391.27|0
1647529780000|2022-03-17 15:09:40|394.35|392.15|394.72|392.52|394.97|392.77|394.35|392.15|0
1647529790000|2022-03-17 15:09:50|394.47|392.27|394.85|392.65|394.85|392.65|394.47|392.27|0
1647529800000|2022-03-17 15:10:00|395.22|393.02|394.72|392.52|395.22|393.02|393.97|391.77|0
1647529810000|2022-03-17 15:10:10|395.1|392.9|394.97|392.77|395.1|392.9|394.97|392.77|0
1647529820000|2022-03-17 15:10:20|395.22|393.02|395.47|393.27|395.47|393.27|395.22|393.02|0
1647529830000|2022-03-17 15:10:30|395.85|393.65|396.22|394.02|396.22|394.02|395.85|393.65|0
1647529840000|2022-03-17 15:10:40|394.97|392.77|394.47|392.27|394.97|392.77|394.47|392.27|0
1647529850000|2022-03-17 15:10:50|394.72|392.52|394.35|392.15|394.72|392.52|393.97|391.77|0
1647529860000|2022-03-17 15:11:00|394.22|392.02|394.72|392.52|394.72|392.52|394.22|392.02|0
1647529870000|2022-03-17 15:11:10|394.22|392.02|394.47|392.27|394.6|392.4|394.22|392.02|0
1647529880000|2022-03-17 15:11:20|394.72|392.52|394.97|392.77|395.22|393.02|394.72|392.52|0
1647529890000|2022-03-17 15:11:30|395.47|393.27|395.47|393.27|395.72|393.52|395.35|393.15|0
1647529900000|2022-03-17 15:11:40|394.97|392.77|395.47|393.27|395.47|393.27|394.97|392.77|0
1647529910000|2022-03-17 15:11:50|395.72|393.52|396.22|394.02|396.22|394.02|395.47|393.27|0
1647529920000|2022-03-17 15:12:00|395.97|393.77|396.72|394.52|396.97|394.77|395.97|393.77|0
1647529930000|2022-03-17 15:12:10|397.47|395.27|397.22|395.02|397.47|395.27|396.97|394.77|0
1647529940000|2022-03-17 15:12:20|396.97|394.77|397.47|395.27|398.47|396.27|396.97|394.77|0
1647529950000|2022-03-17 15:12:30|397.72|395.52|397.97|395.77|397.97|395.77|397.6|395.4|0
1647529960000|2022-03-17 15:12:40|398.22|396.02|399.1|396.9|399.22|397.02|398.22|396.02|0
1647529970000|2022-03-17 15:12:50|399.22|397.02|400.22|398.02|400.22|398.02|399.22|397.02|0
1647529980000|2022-03-17 15:13:00|400.35|398.15|400.72|398.52|400.72|398.52|400.1|397.9|0
1647529990000|2022-03-17 15:13:10|400.47|398.27|399.6|397.4|400.47|398.27|399.6|397.4|0
1647530000000|2022-03-17 15:13:20|399.97|397.77|399.1|396.9|399.97|397.77|399.1|396.9|0
1647530010000|2022-03-17 15:13:30|397.97|395.77|398.97|396.77|398.97|396.77|397.97|395.77|0
1647530020000|2022-03-17 15:13:40|399.97|397.77|399.72|397.52|399.97|397.77|399.47|397.27|0
1647530030000|2022-03-17 15:13:50|399.47|397.27|399.97|397.77|399.97|397.77|399.35|397.15|0
1647530040000|2022-03-17 15:14:00|400.47|398.27|399.97|397.77|400.47|398.27|399.97|397.77|0
1647530050000|2022-03-17 15:14:10|399.85|397.65|399.97|397.77|400.22|398.02|399.85|397.65|0
1647530060000|2022-03-17 15:14:20|399.35|397.15|399.47|397.27|399.47|397.27|399.35|397.15|0
1647530070000|2022-03-17 15:14:30|399.72|397.52|399.47|397.27|399.85|397.65|399.47|397.27|0
1647530080000|2022-03-17 15:14:40|399.72|397.52|400.72|398.52|400.72|398.52|399.72|397.52|0
1647530090000|2022-03-17 15:14:50|400.47|398.27|401.22|399.02|401.22|399.02|400.47|398.27|0
1647530100000|2022-03-17 15:15:00|401.72|399.52|399.97|397.77|401.72|399.52|399.47|397.27|0
1647530110000|2022-03-17 15:15:10|400.72|398.52|399.97|397.77|401.22|399.02|399.97|397.77|0
1647530120000|2022-03-17 15:15:20|399.47|397.27|399.6|397.4|399.72|397.52|399.47|397.27|0
1647530130000|2022-03-17 15:15:30|399.72|397.52|398.72|396.52|399.72|397.52|398.47|396.27|0
1647530140000|2022-03-17 15:15:40|398.47|396.27|397.97|395.77|398.47|396.27|397.97|395.77|0
1647530150000|2022-03-17 15:15:50|397.47|395.27|397.6|395.4|397.85|395.65|397.47|395.27|0
1647530160000|2022-03-17 15:16:00|397.47|395.27|396.22|394.02|397.47|395.27|396.22|394.02|0
1647530170000|2022-03-17 15:16:10|396.97|394.77|396.72|394.52|397.22|395.02|396.47|394.27|0
1647530180000|2022-03-17 15:16:20|396.97|394.77|397.22|395.02|397.22|395.02|396.97|394.77|0
1647530190000|2022-03-17 15:16:30|397.1|394.9|397.35|395.15|397.72|395.52|397.1|394.9|0
1647530200000|2022-03-17 15:16:40|396.72|394.52|396.22|394.02|397.22|395.02|396.22|394.02|0
1647530210000|2022-03-17 15:16:50|396.1|393.9|396.22|394.02|396.22|394.02|395.97|393.77|0
1647530220000|2022-03-17 15:17:00|397.47|395.27|397.22|395.02|397.47|395.27|397.22|395.02|0
1647530230000|2022-03-17 15:17:10|397.97|395.77|397.47|395.27|397.97|395.77|397.47|395.27|0
1647530240000|2022-03-17 15:17:20|397.35|395.15|397.97|395.77|397.97|395.77|397.35|395.15|0
1647530250000|2022-03-17 15:17:30|397.47|395.27|397.47|395.27|397.47|395.27|397.47|395.27|0
1647530260000|2022-03-17 15:17:40|397.35|395.15|396.72|394.52|397.35|395.15|396.72|394.52|0
1647530270000|2022-03-17 15:17:50|396.97|394.77|397.1|394.9|397.22|395.02|396.97|394.77|0
1647530280000|2022-03-17 15:18:00|396.97|394.77|397.47|395.27|398.22|396.02|396.97|394.77|0
1647530290000|2022-03-17 15:18:10|397.22|395.02|395.35|393.15|397.22|395.02|395.35|393.15|0
1647530300000|2022-03-17 15:18:20|395.72|393.52|394.72|392.52|395.72|393.52|394.72|392.52|0
1647530310000|2022-03-17 15:18:30|394.6|392.4|394.35|392.15|394.6|392.4|393.72|391.52|0
1647530320000|2022-03-17 15:18:40|395.47|393.27|397.22|395.02|397.22|395.02|395.22|393.02|0
1647530330000|2022-03-17 15:18:50|397.1|394.9|396.22|394.02|397.35|395.15|396.22|394.02|0
1647530340000|2022-03-17 15:19:00|395.85|393.65|395.6|393.4|396.22|394.02|395.47|393.27|0
1647530350000|2022-03-17 15:19:10|395.72|393.52|395.72|393.52|396.1|393.9|395.22|393.02|0
1647530360000|2022-03-17 15:19:20|395.97|393.77|395.72|393.52|395.97|393.77|395.72|393.52|0
1647530370000|2022-03-17 15:19:30|395.97|393.77|396.22|394.02|396.22|394.02|395.97|393.77|0
1647530380000|2022-03-17 15:19:40|395.35|393.15|394.97|392.77|395.35|393.15|394.97|392.77|0
1647530390000|2022-03-17 15:19:50|394.72|392.52|395.22|393.02|395.22|393.02|394.47|392.27|0
1647530400000|2022-03-17 15:20:00|395.6|393.4|395.72|393.52|395.85|393.65|395.47|393.27|0
1647530410000|2022-03-17 15:20:10|395.97|393.77|394.97|392.77|395.97|393.77|394.97|392.77|0
1647530420000|2022-03-17 15:20:20|395.1|392.9|395.47|393.27|395.47|393.27|395.1|392.9|0
1647530430000|2022-03-17 15:20:30|395.6|393.4|394.97|392.77|395.6|393.4|394.97|392.77|0
1647530440000|2022-03-17 15:20:40|395.22|393.02|394.97|392.77|395.22|393.02|394.97|392.77|0
1647530450000|2022-03-17 15:20:50|394.72|392.52|394.47|392.27|394.72|392.52|394.47|392.27|0
1647530460000|2022-03-17 15:21:00|393.97|391.77|394.6|392.4|394.6|392.4|393.85|391.65|0
1647530470000|2022-03-17 15:21:10|394.72|392.52|394.97|392.77|395.47|393.27|394.72|392.52|0
1647530480000|2022-03-17 15:21:20|394.72|392.52|394.97|392.77|394.97|392.77|394.22|392.02|0
1647530490000|2022-03-17 15:21:30|394.72|392.52|394.47|392.27|394.72|392.52|394.47|392.27|0
1647530500000|2022-03-17 15:21:40|393.97|391.77|394.47|392.27|394.47|392.27|393.97|391.77|0
1647530510000|2022-03-17 15:21:50|394.72|392.52|395.97|393.77|395.97|393.77|394.72|392.52|0
1647530520000|2022-03-17 15:22:00|396.6|394.4|395.35|393.15|396.97|394.77|395.35|393.15|0
1647530530000|2022-03-17 15:22:10|394.97|392.77|395.6|393.4|395.6|393.4|394.97|392.77|0
1647530540000|2022-03-17 15:22:20|395.97|393.77|395.22|393.02|395.97|393.77|395.22|393.02|0
1647530550000|2022-03-17 15:22:30|394.97|392.77|394.97|392.77|395.47|393.27|394.72|392.52|0
1647530560000|2022-03-17 15:22:40|394.72|392.52|394.72|392.52|394.72|392.52|394.22|392.02|0
1647530570000|2022-03-17 15:22:50|394.97|392.77|394.47|392.27|394.97|392.77|394.47|392.27|0
1647530580000|2022-03-17 15:23:00|394.72|392.52|394.22|392.02|394.72|392.52|394.22|392.02|0
1647530590000|2022-03-17 15:23:10|393.97|391.77|394.22|392.02|394.22|392.02|393.97|391.77|0
1647530600000|2022-03-17 15:23:20|393.97|391.77|392.72|390.52|393.97|391.77|392.47|390.27|0
1647530610000|2022-03-17 15:23:30|392.47|390.27|393.22|391.02|393.22|391.02|392.47|390.27|0
1647530620000|2022-03-17 15:23:40|392.72|390.52|392.97|390.77|393.22|391.02|392.72|390.52|0
1647530630000|2022-03-17 15:23:50|393.22|391.02|392.97|390.77|393.22|391.02|392.72|390.52|0
1647530640000|2022-03-17 15:24:00|392.72|390.52|390.85|388.65|392.72|390.52|390.85|388.65|0
1647530650000|2022-03-17 15:24:10|391.47|389.27|390.97|388.77|391.47|389.27|390.97|388.77|0
1647530660000|2022-03-17 15:24:20|391.22|389.02|390.72|388.52|391.22|389.02|390.72|388.52|0
1647530670000|2022-03-17 15:24:30|390.22|388.02|390.22|388.02|390.72|388.52|390.22|388.02|0
1647530680000|2022-03-17 15:24:40|390.47|388.27|389.97|387.77|390.47|388.27|389.97|387.77|0
1647530690000|2022-03-17 15:24:50|389.85|387.65|389.97|387.77|389.97|387.77|389.85|387.65|0
1647530700000|2022-03-17 15:25:00|390.22|388.02|389.97|387.77|390.47|388.27|389.97|387.77|0
1647530710000|2022-03-17 15:25:10|389.47|387.27|389.72|387.52|389.97|387.77|389.47|387.27|0
1647530720000|2022-03-17 15:25:20|390.97|388.77|390.22|388.02|390.97|388.77|390.22|388.02|0
1647530730000|2022-03-17 15:25:30|390.47|388.27|389.97|387.77|390.47|388.27|389.97|387.77|0
1647530740000|2022-03-17 15:25:40|390.72|388.52|390.97|388.77|390.97|388.77|390.72|388.52|0
1647530750000|2022-03-17 15:25:50|390.85|388.65|390.97|388.77|391.22|389.02|390.85|388.65|0
1647530760000|2022-03-17 15:26:00|391.97|389.77|391.72|389.52|391.97|389.77|391.72|389.52|0
1647530770000|2022-03-17 15:26:10|391.47|389.27|389.72|387.52|391.47|389.27|389.72|387.52|0
1647530780000|2022-03-17 15:26:20|390.1|387.9|390.22|388.02|390.6|388.4|390.1|387.9|0
1647530790000|2022-03-17 15:26:30|390.47|388.27|390.97|388.77|390.97|388.77|390.22|388.02|0
1647530800000|2022-03-17 15:26:40|391.22|389.02|391.6|389.4|391.6|389.4|391.22|389.02|0
1647530810000|2022-03-17 15:26:50|391.35|389.15|391.22|389.02|391.35|389.15|391.22|389.02|0
1647530820000|2022-03-17 15:27:00|391.47|389.27|391.22|389.02|391.47|389.27|391.22|389.02|0
1647530830000|2022-03-17 15:27:10|391.47|389.27|391.22|389.02|391.47|389.27|391.22|389.02|0
1647530840000|2022-03-17 15:27:20|391.47|389.27|390.72|388.52|391.47|389.27|390.72|388.52|0
1647530850000|2022-03-17 15:27:30|390.47|388.27|391.1|388.9|391.1|388.9|390.47|388.27|0
1647530860000|2022-03-17 15:27:40|391.97|389.77|392.22|390.02|392.35|390.15|391.97|389.77|0
1647530870000|2022-03-17 15:27:50|391.97|389.77|391.97|389.77|391.97|389.77|391.72|389.52|0
1647530880000|2022-03-17 15:28:00|392.22|390.02|392.97|390.77|392.97|390.77|392.22|390.02|0
1647530890000|2022-03-17 15:28:10|393.22|391.02|393.47|391.27|394.22|392.02|393.22|391.02|0
1647530900000|2022-03-17 15:28:20|393.72|391.52|393.72|391.52|393.97|391.77|393.47|391.27|0
1647530910000|2022-03-17 15:28:30|393.47|391.27|392.72|390.52|393.47|391.27|392.47|390.27|0
1647530920000|2022-03-17 15:28:40|392.97|390.77|393.72|391.52|393.72|391.52|392.72|390.52|0
1647530930000|2022-03-17 15:28:50|393.97|391.77|393.97|391.77|394.22|392.02|393.97|391.77|0
1647530940000|2022-03-17 15:29:00|393.22|391.02|392.97|390.77|393.22|391.02|392.6|390.4|0
1647530950000|2022-03-17 15:29:10|392.72|390.52|393.22|391.02|393.22|391.02|392.72|390.52|0
1647530960000|2022-03-17 15:29:20|393.6|391.4|393.97|391.77|394.47|392.27|393.6|391.4|0
1647530970000|2022-03-17 15:29:30|393.47|391.27|393.72|391.52|393.85|391.65|393.47|391.27|0
1647530980000|2022-03-17 15:29:40|393.47|391.27|394.22|392.02|394.22|392.02|393.47|391.27|0
1647530990000|2022-03-17 15:29:50|393.72|391.52|392.22|390.02|393.72|391.52|392.22|390.02|0
1647531000000|2022-03-17 15:30:00|392.72|390.52|393.72|391.52|393.72|391.52|392.72|390.52|0
1647531010000|2022-03-17 15:30:10|394.22|392.02|394.72|392.52|395.22|393.02|394.22|392.02|0
1647531020000|2022-03-17 15:30:20|394.97|392.77|393.22|391.02|394.97|392.77|392.97|390.77|0
1647531030000|2022-03-17 15:30:30|392.72|390.52|392.97|390.77|392.97|390.77|392.22|390.02|0
1647531040000|2022-03-17 15:30:40|392.47|390.27|391.72|389.52|392.47|390.27|391.72|389.52|0
1647531050000|2022-03-17 15:30:50|391.47|389.27|391.22|389.02|391.47|389.27|391.22|389.02|0
1647531060000|2022-03-17 15:31:00|391.72|389.52|391.72|389.52|391.97|389.77|391.72|389.52|0
1647531070000|2022-03-17 15:31:10|391.22|389.02|390.97|388.77|391.22|389.02|390.85|388.65|0
1647531080000|2022-03-17 15:31:20|391.22|389.02|390.97|388.77|391.22|389.02|390.97|388.77|0
1647531090000|2022-03-17 15:31:30|390.72|388.52|390.47|388.27|390.72|388.52|390.47|388.27|0
1647531110000|2022-03-17 15:31:50|390.22|388.02|388.72|386.52|390.22|388.02|388.72|386.52|0
1647531120000|2022-03-17 15:32:00|388.6|386.4|389.72|387.52|389.72|387.52|388.6|386.4|0
1647531130000|2022-03-17 15:32:10|390.22|388.02|389.47|387.27|390.22|388.02|389.47|387.27|0
1647531140000|2022-03-17 15:32:20|389.97|387.77|389.22|387.02|390.1|387.9|389.22|387.02|0
1647531150000|2022-03-17 15:32:30|389.47|387.27|389.97|387.77|389.97|387.77|389.22|387.02|0
1647531160000|2022-03-17 15:32:40|390.47|388.27|390.47|388.27|390.72|388.52|390.47|388.27|0
1647531170000|2022-03-17 15:32:50|390.72|388.52|390.22|388.02|390.72|388.52|389.97|387.77|0
1647531180000|2022-03-17 15:33:00|389.85|387.65|390.72|388.52|390.72|388.52|389.85|387.65|0
1647531190000|2022-03-17 15:33:10|390.47|388.27|390.6|388.4|390.6|388.4|390.47|388.27|0
1647531200000|2022-03-17 15:33:20|390.97|388.77|391.22|389.02|391.22|389.02|390.97|388.77|0
1647531210000|2022-03-17 15:33:30|391.47|389.27|391.47|389.27|391.72|389.52|391.35|389.15|0
1647531220000|2022-03-17 15:33:40|390.22|388.02|390.97|388.77|390.97|388.77|390.22|388.02|0
1647531230000|2022-03-17 15:33:50|391.1|388.9|390.97|388.77|391.1|388.9|390.97|388.77|0
1647531240000|2022-03-17 15:34:00|390.72|388.52|389.72|387.52|390.72|388.52|389.72|387.52|0
1647531250000|2022-03-17 15:34:10|389.97|387.77|389.85|387.65|390.22|388.02|389.47|387.27|0
1647531260000|2022-03-17 15:34:20|390.22|388.02|390.47|388.27|390.47|388.27|390.22|388.02|0
1647531270000|2022-03-17 15:34:30|390.72|388.52|390.97|388.77|391.47|389.27|390.72|388.52|0
1647531280000|2022-03-17 15:34:40|390.72|388.52|390.6|388.4|390.97|388.77|390.6|388.4|0
1647531290000|2022-03-17 15:34:50|390.47|388.27|389.85|387.65|390.47|388.27|389.72|387.52|0
1647531300000|2022-03-17 15:35:00|389.47|387.27|390.47|388.27|390.47|388.27|389.47|387.27|0
1647531310000|2022-03-17 15:35:10|390.72|388.52|391.22|389.02|391.22|389.02|390.6|388.4|0
1647531320000|2022-03-17 15:35:20|391.47|389.27|391.35|389.15|391.47|389.27|391.22|389.02|0
1647531330000|2022-03-17 15:35:30|391.22|389.02|391.72|389.52|391.72|389.52|391.22|389.02|0
1647531340000|2022-03-17 15:35:40|391.47|389.27|391.47|389.27|391.72|389.52|391.47|389.27|0
1647531350000|2022-03-17 15:35:50|391.22|389.02|391.22|389.02|391.35|389.15|390.97|388.77|0
1647531360000|2022-03-17 15:36:00|391.72|389.52|391.72|389.52|391.97|389.77|391.72|389.52|0
1647531370000|2022-03-17 15:36:10|390.35|388.15|390.22|388.02|390.47|388.27|390.22|388.02|0
1647531380000|2022-03-17 15:36:20|389.72|387.52|389.6|387.4|389.72|387.52|389.47|387.27|0
1647531390000|2022-03-17 15:36:30|389.72|387.52|389.85|387.65|389.85|387.65|389.47|387.27|0
1647531400000|2022-03-17 15:36:40|389.97|387.77|390.97|388.77|390.97|388.77|389.97|387.77|0
1647531410000|2022-03-17 15:36:50|390.72|388.52|390.85|388.65|390.85|388.65|390.72|388.52|0
1647531420000|2022-03-17 15:37:00|391.22|389.02|390.72|388.52|391.22|389.02|389.97|387.77|0
1647531430000|2022-03-17 15:37:10|389.97|387.77|390.47|388.27|390.47|388.27|389.97|387.77|0
1647531440000|2022-03-17 15:37:20|391.1|388.9|391.35|389.15|391.35|389.15|391.1|388.9|0
1647531450000|2022-03-17 15:37:30|390.97|388.77|391.22|389.02|391.22|389.02|390.97|388.77|0
1647531460000|2022-03-17 15:37:40|390.72|388.52|390.72|388.52|390.72|388.52|390.72|388.52|0
1647531470000|2022-03-17 15:37:50|390.47|388.27|390.22|388.02|390.47|388.27|390.22|388.02|0
1647531480000|2022-03-17 15:38:00|389.97|387.77|390.22|388.02|390.22|388.02|389.97|387.77|0
1647531490000|2022-03-17 15:38:10|390.1|387.9|389.97|387.77|390.1|387.9|389.97|387.77|0
1647531500000|2022-03-17 15:38:20|389.72|387.52|388.72|386.52|389.72|387.52|388.6|386.4|0
1647531510000|2022-03-17 15:38:30|388.97|386.77|388.1|385.9|388.97|386.77|387.97|385.77|0
1647531520000|2022-03-17 15:38:40|387.97|385.77|386.22|384.02|387.97|385.77|386.22|384.02|0
1647531530000|2022-03-17 15:38:50|386.97|384.77|387.47|385.27|387.47|385.27|386.97|384.77|0
1647531540000|2022-03-17 15:39:00|387.35|385.15|387.1|384.9|387.35|385.15|387.1|384.9|0
1647531550000|2022-03-17 15:39:10|387.22|385.02|387.1|384.9|387.22|385.02|386.97|384.77|0
1647531560000|2022-03-17 15:39:20|386.97|384.77|386.6|384.4|386.97|384.77|386.47|384.27|0
1647531570000|2022-03-17 15:39:30|386.47|384.27|386.6|384.4|386.97|384.77|386.47|384.27|0
1647531580000|2022-03-17 15:39:40|386.47|384.27|385.97|383.77|386.47|384.27|385.97|383.77|0
1647531590000|2022-03-17 15:39:50|386.1|383.9|385.97|383.77|386.22|384.02|385.97|383.77|0
1647531600000|2022-03-17 15:40:00|385.22|383.02|384.97|382.77|385.22|383.02|384.97|382.77|0
1647531610000|2022-03-17 15:40:10|385.22|383.02|385.22|383.02|385.22|383.02|384.97|382.77|0
1647531620000|2022-03-17 15:40:20|385.47|383.27|385.47|383.27|385.47|383.27|385.22|383.02|0
1647531630000|2022-03-17 15:40:30|384.97|382.77|384.47|382.27|384.97|382.77|383.72|381.52|0
1647531640000|2022-03-17 15:40:40|384.22|382.02|383.72|381.52|384.22|382.02|383.72|381.52|0
1647531650000|2022-03-17 15:40:50|383.47|381.27|384.22|382.02|384.22|382.02|383.47|381.27|0
1647531660000|2022-03-17 15:41:00|384.35|382.15|385.1|382.9|385.1|382.9|384.35|382.15|0
1647531670000|2022-03-17 15:41:10|384.72|382.52|384.72|382.52|384.97|382.77|384.47|382.27|0
1647531680000|2022-03-17 15:41:20|384.22|382.02|383.97|381.77|384.22|382.02|383.97|381.77|0
1647531690000|2022-03-17 15:41:30|384.22|382.02|383.97|381.77|384.22|382.02|383.47|381.27|0
1647531700000|2022-03-17 15:41:40|384.1|381.9|384.22|382.02|384.47|382.27|383.97|381.77|0
1647531710000|2022-03-17 15:41:50|384.35|382.15|384.22|382.02|384.47|382.27|384.22|382.02|0
1647531720000|2022-03-17 15:42:00|384.72|382.52|385.22|383.02|385.47|383.27|384.72|382.52|0
1647531730000|2022-03-17 15:42:10|385.47|383.27|384.97|382.77|385.47|383.27|384.47|382.27|0
1647531740000|2022-03-17 15:42:20|385.35|383.15|385.22|383.02|385.35|383.15|385.22|383.02|0
1647531750000|2022-03-17 15:42:30|384.97|382.77|384.72|382.52|385.47|383.27|384.72|382.52|0
1647531760000|2022-03-17 15:42:40|384.97|382.77|385.1|382.9|385.47|383.27|384.97|382.77|0
1647531770000|2022-03-17 15:42:50|385.47|383.27|385.22|383.02|385.47|383.27|384.72|382.52|0
1647531780000|2022-03-17 15:43:00|384.85|382.65|384.97|382.77|384.97|382.77|384.85|382.65|0
1647531790000|2022-03-17 15:43:10|385.22|383.02|384.47|382.27|385.22|383.02|384.47|382.27|0
1647531800000|2022-03-17 15:43:20|384.72|382.52|385.1|382.9|385.22|383.02|384.72|382.52|0
1647531810000|2022-03-17 15:43:30|384.97|382.77|385.1|382.9|385.22|383.02|384.97|382.77|0
1647531820000|2022-03-17 15:43:40|384.97|382.77|385.72|383.52|385.72|383.52|384.97|382.77|0
1647531830000|2022-03-17 15:43:50|385.6|383.4|386.22|384.02|386.22|384.02|385.6|383.4|0
1647531840000|2022-03-17 15:44:00|385.97|383.77|386.72|384.52|386.72|384.52|385.97|383.77|0
1647531850000|2022-03-17 15:44:10|386.47|384.27|386.22|384.02|386.72|384.52|386.22|384.02|0
1647531860000|2022-03-17 15:44:20|386.6|384.4|386.97|384.77|386.97|384.77|386.6|384.4|0
1647531870000|2022-03-17 15:44:30|386.85|384.65|386.97|384.77|387.22|385.02|386.85|384.65|0
1647531880000|2022-03-17 15:44:40|386.72|384.52|385.72|383.52|386.72|384.52|385.72|383.52|0
1647531890000|2022-03-17 15:44:50|386.22|384.02|386.47|384.27|386.47|384.27|386.22|384.02|0
1647531900000|2022-03-17 15:45:00|386.72|384.52|386.97|384.77|386.97|384.77|386.72|384.52|0
1647531910000|2022-03-17 15:45:10|386.72|384.52|386.97|384.77|386.97|384.77|386.47|384.27|0
1647531920000|2022-03-17 15:45:20|386.72|384.52|386.97|384.77|387.47|385.27|386.72|384.52|0
1647531930000|2022-03-17 15:45:30|387.22|385.02|387.47|385.27|387.72|385.52|387.22|385.02|0
1647531940000|2022-03-17 15:45:40|387.72|385.52|388.22|386.02|388.22|386.02|387.72|385.52|0
1647531950000|2022-03-17 15:45:50|388.47|386.27|387.72|385.52|388.47|386.27|387.72|385.52|0
1647531960000|2022-03-17 15:46:00|387.47|385.27|387.97|385.77|387.97|385.77|387.47|385.27|0
1647531970000|2022-03-17 15:46:10|387.72|385.52|388.6|386.4|388.6|386.4|387.22|385.02|0
1647531980000|2022-03-17 15:46:20|388.22|386.02|388.42|386.22|388.42|386.22|388.17|385.97|0
1647531990000|2022-03-17 15:46:30|388.67|386.47|388.55|386.35|388.67|386.47|388.42|386.22|0
1647532000000|2022-03-17 15:46:40|388.3|386.1|387.67|385.47|388.3|386.1|387.67|385.47|0
1647532010000|2022-03-17 15:46:50|387.8|385.6|388.42|386.22|388.42|386.22|387.8|385.6|0
1647532020000|2022-03-17 15:47:00|388.05|385.85|388.42|386.22|388.42|386.22|387.92|385.72|0
1647532030000|2022-03-17 15:47:10|388.92|386.72|389.42|387.22|389.92|387.72|388.92|386.72|0
1647532040000|2022-03-17 15:47:20|389.67|387.47|390.42|388.22|390.42|388.22|389.67|387.47|0
1647532050000|2022-03-17 15:47:30|390.17|387.97|391.67|389.47|391.67|389.47|390.17|387.97|0
1647532060000|2022-03-17 15:47:40|391.42|389.22|391.67|389.47|391.8|389.6|391.42|389.22|0
1647532070000|2022-03-17 15:47:50|391.92|389.72|392.92|390.72|392.92|390.72|391.92|389.72|0
1647532080000|2022-03-17 15:48:00|392.55|390.35|393.92|391.72|393.92|391.72|392.55|390.35|0
1647532090000|2022-03-17 15:48:10|394.17|391.97|395.17|392.97|395.17|392.97|394.17|391.97|0
1647532100000|2022-03-17 15:48:20|394.92|392.72|395.17|392.97|395.17|392.97|394.92|392.72|0
1647532110000|2022-03-17 15:48:30|394.92|392.72|394.17|391.97|394.92|392.72|394.17|391.97|0
1647532120000|2022-03-17 15:48:40|393.92|391.72|393.92|391.72|393.92|391.72|393.67|391.47|0
1647532130000|2022-03-17 15:48:50|394.17|391.97|393.67|391.47|394.17|391.97|393.67|391.47|0
1647532140000|2022-03-17 15:49:00|393.8|391.6|393.92|391.72|393.92|391.72|393.42|391.22|0
1647532150000|2022-03-17 15:49:10|394.42|392.22|395.67|393.47|396.05|393.85|394.42|392.22|0
1647532160000|2022-03-17 15:49:20|395.42|393.22|394.42|392.22|395.42|393.22|394.42|392.22|0
1647532170000|2022-03-17 15:49:30|394.67|392.47|394.42|392.22|394.67|392.47|394.42|392.22|0
1647532180000|2022-03-17 15:49:40|395.67|393.47|395.8|393.6|395.92|393.72|395.67|393.47|0
1647532190000|2022-03-17 15:49:50|395.67|393.47|396.17|393.97|396.17|393.97|395.67|393.47|0
1647532200000|2022-03-17 15:50:00|395.92|393.72|396.42|394.22|396.42|394.22|395.92|393.72|0
1647532210000|2022-03-17 15:50:10|396.17|393.97|395.67|393.47|396.17|393.97|395.67|393.47|0
1647532220000|2022-03-17 15:50:20|395.42|393.22|395.17|392.97|395.42|393.22|395.17|392.97|0
1647532230000|2022-03-17 15:50:30|394.92|392.72|395.92|393.72|395.92|393.72|394.92|392.72|0
1647532240000|2022-03-17 15:50:40|394.8|392.6|395.17|392.97|395.17|392.97|394.8|392.6|0
1647532250000|2022-03-17 15:50:50|395.05|392.85|394.42|392.22|395.05|392.85|394.3|392.1|0
1647532260000|2022-03-17 15:51:00|394.67|392.47|395.17|392.97|395.92|393.72|394.67|392.47|0
1647532270000|2022-03-17 15:51:10|395.42|393.22|395.8|393.6|396.17|393.97|395.42|393.22|0
1647532280000|2022-03-17 15:51:20|395.92|393.72|396.92|394.72|396.92|394.72|395.92|393.72|0
1647532290000|2022-03-17 15:51:30|396.42|394.22|395.92|393.72|396.42|394.22|395.92|393.72|0
1647532300000|2022-03-17 15:51:40|396.17|393.97|396.17|393.97|396.42|394.22|396.17|393.97|0
1647532310000|2022-03-17 15:51:50|395.92|393.72|395.67|393.47|395.92|393.72|395.67|393.47|0
1647532320000|2022-03-17 15:52:00|395.17|392.97|394.92|392.72|395.42|393.22|394.92|392.72|0
1647532330000|2022-03-17 15:52:10|394.67|392.47|394.42|392.22|394.67|392.47|394.17|391.97|0
1647532340000|2022-03-17 15:52:20|394.17|391.97|393.67|391.47|394.17|391.97|393.67|391.47|0
1647532350000|2022-03-17 15:52:30|393.17|390.97|393.42|391.22|393.42|391.22|393.17|390.97|0
1647532360000|2022-03-17 15:52:40|393.17|390.97|393.42|391.22|393.42|391.22|393.17|390.97|0
1647532370000|2022-03-17 15:52:50|393.17|390.97|393.17|390.97|393.42|391.22|393.17|390.97|0
1647532380000|2022-03-17 15:53:00|393.05|390.85|394.17|391.97|394.17|391.97|393.05|390.85|0
1647532390000|2022-03-17 15:53:10|393.67|391.47|393.17|390.97|393.8|391.6|393.17|390.97|0
1647532400000|2022-03-17 15:53:20|392.92|390.72|392.17|389.97|392.92|390.72|391.92|389.72|0
1647532410000|2022-03-17 15:53:30|392.42|390.22|392.17|389.97|392.42|390.22|392.17|389.97|0
1647532420000|2022-03-17 15:53:40|392.05|389.85|390.92|388.72|392.05|389.85|390.92|388.72|0
1647532430000|2022-03-17 15:53:50|390.17|387.97|389.92|387.72|390.17|387.97|389.92|387.72|0
1647532440000|2022-03-17 15:54:00|389.67|387.47|389.67|387.47|389.67|387.47|389.42|387.22|0
1647532450000|2022-03-17 15:54:10|389.42|387.22|388.42|386.22|389.42|387.22|388.42|386.22|0
1647532460000|2022-03-17 15:54:20|388.67|386.47|387.92|385.72|388.67|386.47|387.92|385.72|0
1647532470000|2022-03-17 15:54:30|388.17|385.97|387.92|385.72|388.17|385.97|387.67|385.47|0
1647532480000|2022-03-17 15:54:40|387.67|385.47|387.05|384.85|387.67|385.47|387.05|384.85|0
1647532490000|2022-03-17 15:54:50|386.17|383.97|387.17|384.97|387.17|384.97|386.17|383.97|0
1647532500000|2022-03-17 15:55:00|386.92|384.72|385.67|383.47|386.92|384.72|385.3|383.1|0
1647532510000|2022-03-17 15:55:10|385.92|383.72|386.17|383.97|386.17|383.97|385.92|383.72|0
1647532520000|2022-03-17 15:55:20|385.67|383.47|385.42|383.22|385.67|383.47|385.42|383.22|0
1647532530000|2022-03-17 15:55:30|385.67|383.47|385.92|383.72|385.92|383.72|385.42|383.22|0
1647532540000|2022-03-17 15:55:40|385.17|382.97|385.05|382.85|385.3|383.1|385.05|382.85|0
1647532550000|2022-03-17 15:55:50|385.17|382.97|384.92|382.72|385.17|382.97|384.92|382.72|0
1647532560000|2022-03-17 15:56:00|384.67|382.47|384.17|381.97|384.67|382.47|384.17|381.97|0
1647532570000|2022-03-17 15:56:10|383.92|381.72|386.17|383.97|386.17|383.97|383.92|381.72|0
1647532580000|2022-03-17 15:56:20|385.92|383.72|385.55|383.35|385.92|383.72|385.55|383.35|0
1647532590000|2022-03-17 15:56:30|386.17|383.97|386.05|383.85|386.42|384.22|386.05|383.85|0
1647532600000|2022-03-17 15:56:40|385.92|383.72|385.42|383.22|385.92|383.72|385.42|383.22|0
1647532610000|2022-03-17 15:56:50|385.3|383.1|385.67|383.47|385.67|383.47|385.3|383.1|0
1647532620000|2022-03-17 15:57:00|385.17|382.97|384.67|382.47|385.17|382.97|384.67|382.47|0
1647532630000|2022-03-17 15:57:10|384.92|382.72|386.17|383.97|386.17|383.97|384.92|382.72|0
1647532640000|2022-03-17 15:57:20|386.42|384.22|386.55|384.35|386.55|384.35|386.42|384.22|0
1647532650000|2022-03-17 15:57:30|386.67|384.47|386.42|384.22|386.67|384.47|385.92|383.72|0
1647532660000|2022-03-17 15:57:40|386.17|383.97|386.67|384.47|386.67|384.47|386.17|383.97|0
1647532670000|2022-03-17 15:57:50|386.92|384.72|386.42|384.22|386.92|384.72|386.17|383.97|0
1647532680000|2022-03-17 15:58:00|386.17|383.97|386.17|383.97|386.17|383.97|386.17|383.97|0
1647532690000|2022-03-17 15:58:10|386.3|384.1|386.17|383.97|386.3|384.1|385.67|383.47|0
1647532700000|2022-03-17 15:58:20|386.92|384.72|386.67|384.47|386.92|384.72|386.42|384.22|0
1647532710000|2022-03-17 15:58:30|387.92|385.72|387.92|385.72|388.3|386.1|387.92|385.72|0
1647532720000|2022-03-17 15:58:40|387.17|384.97|385.92|383.72|387.17|384.97|385.92|383.72|0
1647532730000|2022-03-17 15:58:50|386.42|384.22|387.17|384.97|387.17|384.97|386.42|384.22|0
1647532740000|2022-03-17 15:59:00|386.92|384.72|386.17|383.97|387.17|384.97|386.17|383.97|0
1647532750000|2022-03-17 15:59:10|386.42|384.22|387.17|384.97|387.42|385.22|386.42|384.22|0
1647532760000|2022-03-17 15:59:20|386.17|383.97|387.42|385.22|387.42|385.22|386.17|383.97|0
1647532770000|2022-03-17 15:59:30|386.92|384.72|387.17|384.97|387.17|384.97|386.92|384.72|0
1647532780000|2022-03-17 15:59:40|387.42|385.22|386.92|384.72|387.42|385.22|386.92|384.72|0
1647532790000|2022-03-17 15:59:50|387.42|385.22|387.17|384.97|387.42|385.22|386.92|384.72|0
1647532800000|2022-03-17 16:00:00|386.3|384.1|387.17|384.97|387.17|384.97|386.3|384.1|0
1647532810000|2022-03-17 16:00:10|387.67|385.47|387.67|385.47|387.67|385.47|387.17|384.97|0
1647532820000|2022-03-17 16:00:20|386.92|384.72|386.05|383.85|386.92|384.72|386.05|383.85|0
1647532830000|2022-03-17 16:00:30|386.17|383.97|386.17|383.97|386.17|383.97|385.92|383.72|0
1647532840000|2022-03-17 16:00:40|386.67|384.47|386.42|384.22|386.67|384.47|386.42|384.22|0
1647532850000|2022-03-17 16:00:50|386.67|384.47|386.55|384.35|386.67|384.47|386.42|384.22|0
1647532860000|2022-03-17 16:01:00|386.92|384.72|386.67|384.47|387.42|385.22|386.67|384.47|0
1647532870000|2022-03-17 16:01:10|386.92|384.72|386.8|384.6|387.67|385.47|386.42|384.22|0
1647532880000|2022-03-17 16:01:20|386.67|384.47|386.92|384.72|386.92|384.72|386.42|384.22|0
1647532890000|2022-03-17 16:01:30|387.42|385.22|387.17|384.97|387.67|385.47|387.17|384.97|0
1647532900000|2022-03-17 16:01:40|386.92|384.72|386.92|384.72|386.92|384.72|386.67|384.47|0
1647532910000|2022-03-17 16:01:50|386.8|384.6|387.17|384.97|387.17|384.97|386.8|384.6|0
1647532920000|2022-03-17 16:02:00|386.42|384.22|387.17|384.97|387.17|384.97|386.42|384.22|0
1647532930000|2022-03-17 16:02:10|386.8|384.6|387.05|384.85|387.17|384.97|386.8|384.6|0
1647532940000|2022-03-17 16:02:20|386.92|384.72|387.42|385.22|387.42|385.22|386.92|384.72|0
1647532950000|2022-03-17 16:02:30|387.67|385.47|388.17|385.97|388.17|385.97|387.42|385.22|0
1647532960000|2022-03-17 16:02:40|388.3|386.1|388.67|386.47|388.67|386.47|388.3|386.1|0
1647532970000|2022-03-17 16:02:50|388.92|386.72|388.42|386.22|388.92|386.72|388.42|386.22|0
1647532980000|2022-03-17 16:03:00|388.17|385.97|390.17|387.97|390.17|387.97|388.17|385.97|0
1647532990000|2022-03-17 16:03:10|390.42|388.22|390.42|388.22|390.42|388.22|390.42|388.22|0
1647533000000|2022-03-17 16:03:20|390.17|387.97|389.17|386.97|390.17|387.97|389.17|386.97|0
1647533010000|2022-03-17 16:03:30|389.42|387.22|389.92|387.72|389.92|387.72|389.42|387.22|0
1647533020000|2022-03-17 16:03:40|389.17|386.97|389.17|386.97|389.17|386.97|389.17|386.97|0
1647533030000|2022-03-17 16:03:50|389.3|387.1|389.92|387.72|389.92|387.72|389.3|387.1|0
1647533040000|2022-03-17 16:04:00|389.42|387.22|389.92|387.72|389.92|387.72|389.42|387.22|0
1647533050000|2022-03-17 16:04:10|389.67|387.47|389.42|387.22|389.8|387.6|389.42|387.22|0
1647533060000|2022-03-17 16:04:20|389.3|387.1|388.17|385.97|389.3|387.1|387.17|384.97|0
1647533070000|2022-03-17 16:04:30|388.05|385.85|387.92|385.72|388.42|386.22|387.92|385.72|0
1647533080000|2022-03-17 16:04:40|387.67|385.47|387.67|385.47|387.67|385.47|387.42|385.22|0
1647533090000|2022-03-17 16:04:50|387.42|385.22|386.42|384.22|387.55|385.35|386.42|384.22|0
1647533100000|2022-03-17 16:05:00|386.67|384.47|385.8|383.6|386.67|384.47|385.8|383.6|0
1647533110000|2022-03-17 16:05:10|385.17|382.97|383.92|381.72|385.17|382.97|383.92|381.72|0
1647533120000|2022-03-17 16:05:20|384.17|381.97|383.92|381.72|384.42|382.22|383.92|381.72|0
1647533130000|2022-03-17 16:05:30|384.17|381.97|384.42|382.22|384.42|382.22|384.17|381.97|0
1647533140000|2022-03-17 16:05:40|384.17|381.97|384.42|382.22|384.42|382.22|384.17|381.97|0
1647533150000|2022-03-17 16:05:50|384.67|382.47|384.92|382.72|385.05|382.85|384.67|382.47|0
1647533160000|2022-03-17 16:06:00|385.17|382.97|386.42|384.22|386.42|384.22|385.17|382.97|0
1647533170000|2022-03-17 16:06:10|386.17|383.97|386.17|383.97|386.17|383.97|385.67|383.47|0
1647533180000|2022-03-17 16:06:20|385.42|383.22|384.67|382.47|385.42|383.22|384.67|382.47|0
1647533190000|2022-03-17 16:06:30|384.42|382.22|384.42|382.22|384.55|382.35|384.42|382.22|0
1647533200000|2022-03-17 16:06:40|384.17|381.97|384.42|382.22|384.67|382.47|384.17|381.97|0
1647533210000|2022-03-17 16:06:50|384.55|382.35|384.67|382.47|384.67|382.47|384.17|381.97|0
1647533220000|2022-03-17 16:07:00|385.17|382.97|385.42|383.22|385.42|383.22|385.17|382.97|0
1647533230000|2022-03-17 16:07:10|384.67|382.47|385.42|383.22|385.42|383.22|384.67|382.47|0
1647533240000|2022-03-17 16:07:20|385.17|382.97|385.17|382.97|385.3|383.1|385.17|382.97|0
1647533250000|2022-03-17 16:07:30|384.17|381.97|383.92|381.72|384.17|381.97|383.92|381.72|0
1647533260000|2022-03-17 16:07:40|383.67|381.47|383.17|380.97|383.67|381.47|383.17|380.97|0
1647533270000|2022-03-17 16:07:50|383.3|381.1|382.92|380.72|383.3|381.1|382.92|380.72|0
1647533280000|2022-03-17 16:08:00|383.17|380.97|383.42|381.22|383.67|381.47|383.17|380.97|0
1647533290000|2022-03-17 16:08:10|383.67|381.47|383.17|380.97|383.67|381.47|383.17|380.97|0
1647533300000|2022-03-17 16:08:20|382.67|380.47|382.17|379.97|382.67|380.47|382.17|379.97|0
1647533310000|2022-03-17 16:08:30|382.42|380.22|382.67|380.47|382.67|380.47|381.92|379.72|0
1647533320000|2022-03-17 16:08:40|382.55|380.35|383.67|381.47|383.67|381.47|382.55|380.35|0
1647533330000|2022-03-17 16:08:50|383.55|381.35|383.17|380.97|383.55|381.35|382.92|380.72|0
1647533340000|2022-03-17 16:09:00|383.42|381.22|383.42|381.22|383.42|381.22|383.17|380.97|0
1647533350000|2022-03-17 16:09:10|382.92|380.72|382.17|379.97|382.92|380.72|382.17|379.97|0
1647533360000|2022-03-17 16:09:20|382.67|380.47|382.67|380.47|383.17|380.97|382.67|380.47|0
1647533370000|2022-03-17 16:09:30|382.55|380.35|382.67|380.47|382.67|380.47|382.17|379.97|0
1647533380000|2022-03-17 16:09:40|382.8|380.6|383.42|381.22|383.42|381.22|382.8|380.6|0
1647533390000|2022-03-17 16:09:50|383.17|380.97|382.92|380.72|383.17|380.97|382.67|380.47|0
1647533400000|2022-03-17 16:10:00|382.67|380.47|382.67|380.47|382.67|380.47|382.67|380.47|0
1647533410000|2022-03-17 16:10:10|382.42|380.22|383.17|380.97|383.17|380.97|382.42|380.22|0
1647533420000|2022-03-17 16:10:20|382.92|380.72|382.92|380.72|383.17|380.97|382.92|380.72|0
1647533430000|2022-03-17 16:10:30|382.42|380.22|382.92|380.72|382.92|380.72|382.42|380.22|0
1647533440000|2022-03-17 16:10:40|383.42|381.22|383.42|381.22|383.42|381.22|383.17|380.97|0
1647533450000|2022-03-17 16:10:50|383.17|380.97|383.42|381.22|383.42|381.22|382.92|380.72|0
1647533460000|2022-03-17 16:11:00|383.3|381.1|383.92|381.72|384.17|381.97|383.3|381.1|0
1647533470000|2022-03-17 16:11:10|384.17|381.97|383.67|381.47|384.17|381.97|383.67|381.47|0
1647533480000|2022-03-17 16:11:20|383.92|381.72|383.42|381.22|383.92|381.72|383.42|381.22|0
1647533490000|2022-03-17 16:11:30|383.17|380.97|384.67|382.47|384.67|382.47|383.17|380.97|0
1647533500000|2022-03-17 16:11:40|384.42|382.22|384.17|381.97|384.42|382.22|383.92|381.72|0
1647533510000|2022-03-17 16:11:50|383.92|381.72|384.42|382.22|384.67|382.47|383.92|381.72|0
1647533520000|2022-03-17 16:12:00|384.3|382.1|384.92|382.72|384.92|382.72|384.3|382.1|0
1647533530000|2022-03-17 16:12:10|385.17|382.97|384.92|382.72|385.17|382.97|384.92|382.72|0
1647533540000|2022-03-17 16:12:20|384.17|381.97|384.42|382.22|384.42|382.22|384.17|381.97|0
1647533550000|2022-03-17 16:12:30|384.17|381.97|384.17|381.97|384.42|382.22|383.92|381.72|0
1647533560000|2022-03-17 16:12:40|384.42|382.22|384.92|382.72|384.92|382.72|384.42|382.22|0
1647533570000|2022-03-17 16:12:50|384.67|382.47|385.17|382.97|385.17|382.97|384.67|382.47|0
1647533580000|2022-03-17 16:13:00|384.67|382.47|384.92|382.72|385.42|383.22|384.67|382.47|0
1647533590000|2022-03-17 16:13:10|384.42|382.22|384.42|382.22|384.42|382.22|383.92|381.72|0
1647533600000|2022-03-17 16:13:20|383.92|381.72|383.92|381.72|384.17|381.97|383.92|381.72|0
1647533610000|2022-03-17 16:13:30|383.55|381.35|383.17|380.97|383.55|381.35|382.67|380.47|0
1647533620000|2022-03-17 16:13:40|383.42|381.22|384.92|382.72|384.92|382.72|383.42|381.22|0
1647533630000|2022-03-17 16:13:50|385.67|383.47|385.17|382.97|385.67|383.47|385.17|382.97|0
1647533640000|2022-03-17 16:14:00|384.8|382.6|384.67|382.47|384.92|382.72|384.67|382.47|0
1647533650000|2022-03-17 16:14:10|384.92|382.72|385.17|382.97|385.17|382.97|384.92|382.72|0
1647533660000|2022-03-17 16:14:20|385.42|383.22|385.92|383.72|386.42|384.22|385.42|383.22|0
1647533670000|2022-03-17 16:14:30|385.67|383.47|385.67|383.47|385.67|383.47|385.17|382.97|0
1647533680000|2022-03-17 16:14:40|385.42|383.22|384.42|382.22|385.42|383.22|384.42|382.22|0
1647533690000|2022-03-17 16:14:50|384.67|382.47|383.92|381.72|384.67|382.47|383.92|381.72|0
1647533700000|2022-03-17 16:15:00|384.17|381.97|383.8|381.6|384.17|381.97|383.67|381.47|0
1647533710000|2022-03-17 16:15:10|384.67|382.47|384.42|382.22|384.67|382.47|384.42|382.22|0
1647533720000|2022-03-17 16:15:20|384.67|382.47|385.17|382.97|385.42|383.22|384.67|382.47|0
1647533730000|2022-03-17 16:15:30|384.8|382.6|385.8|383.6|385.8|383.6|384.8|382.6|0
1647533740000|2022-03-17 16:15:40|386.17|383.97|385.55|383.35|386.17|383.97|385.55|383.35|0
1647533750000|2022-03-17 16:15:50|385.92|383.72|386.17|383.97|386.17|383.97|385.92|383.72|0
1647533760000|2022-03-17 16:16:00|386.67|384.47|387.92|385.72|387.92|385.72|386.67|384.47|0
1647533770000|2022-03-17 16:16:10|388.17|385.97|386.92|384.72|388.17|385.97|386.92|384.72|0
1647533780000|2022-03-17 16:16:20|387.17|384.97|387.42|385.22|387.92|385.72|387.17|384.97|0
1647533790000|2022-03-17 16:16:30|387.67|385.47|387.17|384.97|387.67|385.47|387.17|384.97|0
1647533800000|2022-03-17 16:16:40|386.67|384.47|386.92|384.72|386.92|384.72|386.67|384.47|0
1647533810000|2022-03-17 16:16:50|387.42|385.22|387.42|385.22|387.42|385.22|387.42|385.22|0
1647533820000|2022-03-17 16:17:00|387.05|384.85|385.17|382.97|387.05|384.85|385.17|382.97|0
1647533830000|2022-03-17 16:17:10|384.17|381.97|383.67|381.47|384.42|382.22|383.67|381.47|0
1647533840000|2022-03-17 16:17:20|383.17|380.97|382.67|380.47|383.17|380.97|382.67|380.47|0
1647533850000|2022-03-17 16:17:30|383.17|380.97|382.92|380.72|383.17|380.97|382.42|380.22|0
1647533860000|2022-03-17 16:17:40|383.17|380.97|383.67|381.47|383.67|381.47|383.17|380.97|0
1647533870000|2022-03-17 16:17:50|383.55|381.35|383.42|381.22|383.67|381.47|383.42|381.22|0
1647533880000|2022-03-17 16:18:00|383.92|381.72|385.17|382.97|385.42|383.22|383.92|381.72|0
1647533890000|2022-03-17 16:18:10|384.92|382.72|385.17|382.97|385.17|382.97|384.67|382.47|0
1647533900000|2022-03-17 16:18:20|385.42|383.22|386.05|383.85|386.05|383.85|385.42|383.22|0
1647533910000|2022-03-17 16:18:30|386.17|383.97|385.67|383.47|386.17|383.97|385.67|383.47|0
1647533920000|2022-03-17 16:18:40|385.92|383.72|385.3|383.1|385.92|383.72|385.3|383.1|0
1647533930000|2022-03-17 16:18:50|385.67|383.47|385.42|383.22|385.92|383.72|385.42|383.22|0
1647533940000|2022-03-17 16:19:00|385.17|382.97|385.17|382.97|385.17|382.97|384.92|382.72|0
1647533950000|2022-03-17 16:19:10|384.92|382.72|385.42|383.22|385.42|383.22|384.92|382.72|0
1647533960000|2022-03-17 16:19:20|385.05|382.85|384.17|381.97|385.17|382.97|384.17|381.97|0
1647533970000|2022-03-17 16:19:30|383.67|381.47|382.92|380.72|383.67|381.47|382.92|380.72|0
1647533980000|2022-03-17 16:19:40|383.17|380.97|383.05|380.85|383.17|380.97|383.05|380.85|0
1647533990000|2022-03-17 16:19:50|382.92|380.72|382.42|380.22|382.92|380.72|382.42|380.22|0
1647534000000|2022-03-17 16:20:00|382.17|379.97|381.42|379.22|382.17|379.97|381.42|379.22|0
1647534010000|2022-03-17 16:20:10|380.92|378.72|380.92|378.72|380.92|378.72|380.67|378.47|0
1647534020000|2022-03-17 16:20:20|381.42|379.22|380.67|378.47|381.42|379.22|380.67|378.47|0
1647534040000|2022-03-17 16:20:40|380.42|378.22|379.92|377.72|380.42|378.22|379.92|377.72|0
1647534050000|2022-03-17 16:20:50|380.05|377.85|380.67|378.47|380.67|378.47|380.05|377.85|0
1647534060000|2022-03-17 16:21:00|380.17|377.97|380.17|377.97|380.42|378.22|379.92|377.72|0
1647534070000|2022-03-17 16:21:10|379.92|377.72|377.67|375.47|379.92|377.72|377.67|375.47|0
1647534080000|2022-03-17 16:21:20|377.17|374.97|375.42|373.22|377.17|374.97|375.42|373.22|0
1647534090000|2022-03-17 16:21:30|374.92|372.72|374.92|372.72|374.92|372.72|374.67|372.47|0
1647534100000|2022-03-17 16:21:40|375.05|372.85|374.67|372.47|375.05|372.85|374.67|372.47|0
1647534110000|2022-03-17 16:21:50|374.92|372.72|375.17|372.97|375.17|372.97|374.42|372.22|0
1647534120000|2022-03-17 16:22:00|375.67|373.47|375.42|373.22|375.67|373.47|375.17|372.97|0
1647534130000|2022-03-17 16:22:10|375.17|372.97|374.42|372.22|375.17|372.97|374.42|372.22|0
1647534140000|2022-03-17 16:22:20|374.17|371.97|374.42|372.22|375.05|372.85|374.17|371.97|0
1647534150000|2022-03-17 16:22:30|374.67|372.47|374.42|372.22|374.67|372.47|373.92|371.72|0
1647534160000|2022-03-17 16:22:40|374.17|371.97|374.67|372.47|374.67|372.47|374.17|371.97|0
1647534170000|2022-03-17 16:22:50|374.42|372.22|374.17|371.97|374.8|372.6|374.17|371.97|0
1647534180000|2022-03-17 16:23:00|373.92|371.72|374.17|371.97|374.17|371.97|373.92|371.72|0
1647534190000|2022-03-17 16:23:10|373.92|371.72|374.67|372.47|374.92|372.72|373.92|371.72|0
1647534200000|2022-03-17 16:23:20|374.55|372.35|374.17|371.97|374.55|372.35|374.17|371.97|0
1647534210000|2022-03-17 16:23:30|373.17|370.97|373.42|371.22|373.42|371.22|373.17|370.97|0
1647534220000|2022-03-17 16:23:40|373.17|370.97|373.67|371.47|373.67|371.47|373.17|370.97|0
1647534230000|2022-03-17 16:23:50|374.17|371.97|373.92|371.72|374.42|372.22|373.92|371.72|0
1647534240000|2022-03-17 16:24:00|373.67|371.47|374.42|372.22|374.42|372.22|373.42|371.22|0
1647534250000|2022-03-17 16:24:10|374.17|371.97|373.8|371.6|374.17|371.97|373.8|371.6|0
1647534260000|2022-03-17 16:24:20|373.67|371.47|374.67|372.47|374.67|372.47|373.67|371.47|0
1647534270000|2022-03-17 16:24:30|374.92|372.72|374.42|372.22|374.92|372.72|374.42|372.22|0
1647534280000|2022-03-17 16:24:40|374.17|371.97|374.42|372.22|374.42|372.22|374.17|371.97|0
1647534290000|2022-03-17 16:24:50|374.17|371.97|374.42|372.22|374.42|372.22|374.17|371.97|0
1647534300000|2022-03-17 16:25:00|373.92|371.72|374.17|371.97|374.17|371.97|373.67|371.47|0
1647534310000|2022-03-17 16:25:10|373.92|371.72|373.17|370.97|373.92|371.72|373.17|370.97|0
1647534320000|2022-03-17 16:25:20|373.3|371.1|373.92|371.72|373.92|371.72|373.17|370.97|0
1647534330000|2022-03-17 16:25:30|373.67|371.47|373.17|370.97|373.67|371.47|372.92|370.72|0
1647534340000|2022-03-17 16:25:40|372.92|370.72|373.17|370.97|373.17|370.97|372.67|370.47|0
1647534350000|2022-03-17 16:25:50|372.92|370.72|373.42|371.22|373.67|371.47|372.92|370.72|0
1647534360000|2022-03-17 16:26:00|373.17|370.97|374.8|372.6|374.8|372.6|373.17|370.97|0
1647534370000|2022-03-17 16:26:10|374.92|372.72|374.92|372.72|374.92|372.72|374.67|372.47|0
1647534380000|2022-03-17 16:26:20|374.8|372.6|374.92|372.72|374.92|372.72|374.8|372.6|0
1647534390000|2022-03-17 16:26:30|375.17|372.97|375.42|373.22|375.42|373.22|375.17|372.97|0
1647534400000|2022-03-17 16:26:40|375.17|372.97|374.17|371.97|375.17|372.97|374.17|371.97|0
1647534410000|2022-03-17 16:26:50|373.92|371.72|374.17|371.97|374.17|371.97|373.92|371.72|0
1647534420000|2022-03-17 16:27:00|374.42|372.22|375.42|373.22|375.42|373.22|374.42|372.22|0
1647534430000|2022-03-17 16:27:10|375.17|372.97|375.42|373.22|375.67|373.47|375.17|372.97|0
1647534440000|2022-03-17 16:27:20|374.92|372.72|375.05|372.85|375.42|373.22|374.92|372.72|0
1647534450000|2022-03-17 16:27:30|375.17|372.97|374.42|372.22|375.17|372.97|374.42|372.22|0
1647534460000|2022-03-17 16:27:40|374.55|372.35|374.17|371.97|374.55|372.35|373.92|371.72|0
1647534470000|2022-03-17 16:27:50|374.67|372.47|374.92|372.72|374.92|372.72|374.67|372.47|0
1647534480000|2022-03-17 16:28:00|374.67|372.47|374.17|371.97|374.67|372.47|374.17|371.97|0
1647534490000|2022-03-17 16:28:10|374.67|372.47|373.92|371.72|374.67|372.47|373.92|371.72|0
1647534500000|2022-03-17 16:28:20|374.05|371.85|374.17|371.97|374.17|371.97|373.92|371.72|0
1647534510000|2022-03-17 16:28:30|373.55|371.35|373.92|371.72|374.42|372.22|373.55|371.35|0
1647534520000|2022-03-17 16:28:40|373.42|371.22|373.42|371.22|373.67|371.47|373.42|371.22|0
1647534530000|2022-03-17 16:28:50|373.17|370.97|372.92|370.72|373.17|370.97|372.92|370.72|0
1647534540000|2022-03-17 16:29:00|372.17|369.97|373.17|370.97|373.42|371.22|372.17|369.97|0
1647534550000|2022-03-17 16:29:10|372.92|370.72|372.92|370.72|373.17|370.97|372.92|370.72|0
1647534560000|2022-03-17 16:29:20|373.17|370.97|373.67|371.47|373.67|371.47|373.17|370.97|0
1647534570000|2022-03-17 16:29:30|373.92|371.72|373.8|371.6|374.17|371.97|373.8|371.6|0
1647534580000|2022-03-17 16:29:40|373.92|371.72|373.42|371.22|373.92|371.72|373.17|370.97|0
1647534590000|2022-03-17 16:29:50|373.17|370.97|372.92|370.72|373.17|370.97|372.92|370.72|0
1647534600000|2022-03-17 16:30:00|372.42|370.22|372.17|369.97|372.42|370.22|372.17|369.97|0
1647534610000|2022-03-17 16:30:10|372.8|370.6|372.67|370.47|372.8|370.6|372.42|370.22|0
1647534620000|2022-03-17 16:30:20|372.92|370.72|372.3|370.1|372.92|370.72|372.17|369.97|0
1647534630000|2022-03-17 16:30:30|372.42|370.22|371.92|369.72|372.42|370.22|371.92|369.72|0
1647534640000|2022-03-17 16:30:40|371.67|369.47|372.17|369.97|372.17|369.97|371.67|369.47|0
1647534650000|2022-03-17 16:30:50|373.42|371.22|373.92|371.72|374.17|371.97|373.42|371.22|0
1647534660000|2022-03-17 16:31:00|373.42|371.22|373.42|371.22|373.42|371.22|373.17|370.97|0
1647534670000|2022-03-17 16:31:10|373.3|371.1|373.8|371.6|373.92|371.72|373.3|371.1|0
1647534680000|2022-03-17 16:31:20|373.67|371.47|374.67|372.47|374.67|372.47|373.67|371.47|0
1647534690000|2022-03-17 16:31:30|374.92|372.72|375.42|373.22|375.42|373.22|374.92|372.72|0
1647534700000|2022-03-17 16:31:40|375.67|373.47|375.42|373.22|375.67|373.47|375.17|372.97|0
1647534710000|2022-03-17 16:31:50|375.3|373.1|374.92|372.72|375.3|373.1|374.92|372.72|0
1647534720000|2022-03-17 16:32:00|375.17|372.97|374.17|371.97|375.42|373.22|374.17|371.97|0
1647534730000|2022-03-17 16:32:10|374.55|372.35|374.67|372.47|374.67|372.47|374.55|372.35|0
1647534740000|2022-03-17 16:32:20|374.42|372.22|373.67|371.47|374.42|372.22|373.67|371.47|0
1647534750000|2022-03-17 16:32:30|373.92|371.72|374.67|372.47|374.67|372.47|373.92|371.72|0
1647534760000|2022-03-17 16:32:40|374.42|372.22|374.17|371.97|374.42|372.22|374.05|371.85|0
1647534770000|2022-03-17 16:32:50|373.92|371.72|374.92|372.72|374.92|372.72|373.92|371.72|0
1647534780000|2022-03-17 16:33:00|374.67|372.47|374.8|372.6|374.92|372.72|374.67|372.47|0
1647534790000|2022-03-17 16:33:10|374.17|371.97|373.67|371.47|374.67|372.47|373.67|371.47|0
1647534800000|2022-03-17 16:33:20|373.92|371.72|373.42|371.22|373.92|371.72|373.42|371.22|0
1647534810000|2022-03-17 16:33:30|373.05|370.85|373.17|370.97|373.42|371.22|373.05|370.85|0
1647534820000|2022-03-17 16:33:40|373.3|371.1|372.92|370.72|373.3|371.1|372.92|370.72|0
1647534830000|2022-03-17 16:33:50|373.17|370.97|373.17|370.97|373.67|371.47|373.17|370.97|0
1647534840000|2022-03-17 16:34:00|373.42|371.22|373.42|371.22|373.42|371.22|372.92|370.72|0
1647534850000|2022-03-17 16:34:10|373.55|371.35|372.42|370.22|373.55|371.35|372.42|370.22|0
1647534860000|2022-03-17 16:34:20|372.67|370.47|372.67|370.47|372.92|370.72|372.67|370.47|0
1647534870000|2022-03-17 16:34:30|372.42|370.22|372.3|370.1|372.42|370.22|372.3|370.1|0
1647534880000|2022-03-17 16:34:40|371.67|369.47|371.67|369.47|371.67|369.47|371.42|369.22|0
1647534890000|2022-03-17 16:34:50|371.92|369.72|373.42|371.22|373.42|371.22|371.92|369.72|0
1647534900000|2022-03-17 16:35:00|373.67|371.47|372.67|370.47|374.17|371.97|372.67|370.47|0
1647534910000|2022-03-17 16:35:10|373.17|370.97|372.92|370.72|373.17|370.97|372.17|369.97|0
1647534920000|2022-03-17 16:35:20|373.17|370.97|372.67|370.47|373.17|370.97|372.67|370.47|0
1647534930000|2022-03-17 16:35:30|373.17|370.97|373.05|370.85|373.17|370.97|372.8|370.6|0
1647534940000|2022-03-17 16:35:40|373.17|370.97|373.17|370.97|373.42|371.22|373.17|370.97|0
1647534950000|2022-03-17 16:35:50|372.92|370.72|372.3|370.1|372.92|370.72|372.3|370.1|0
1647534960000|2022-03-17 16:36:00|373.17|370.97|373.05|370.85|373.42|371.22|373.05|370.85|0
1647534970000|2022-03-17 16:36:10|373.42|371.22|373.05|370.85|373.67|371.47|373.05|370.85|0
1647534980000|2022-03-17 16:36:20|372.92|370.72|373.42|371.22|373.42|371.22|372.92|370.72|0
1647534990000|2022-03-17 16:36:30|373.17|370.97|372.67|370.47|373.17|370.97|372.42|370.22|0
1647535000000|2022-03-17 16:36:40|372.42|370.22|372.67|370.47|372.8|370.6|372.42|370.22|0
1647535010000|2022-03-17 16:36:50|372.17|369.97|372.67|370.47|372.67|370.47|372.17|369.97|0
1647535020000|2022-03-17 16:37:00|373.3|371.1|372.67|370.47|373.42|371.22|372.67|370.47|0
1647535030000|2022-03-17 16:37:10|372.92|370.72|372.42|370.22|372.92|370.72|372.42|370.22|0
1647535040000|2022-03-17 16:37:20|372.17|369.97|372.67|370.47|372.67|370.47|372.17|369.97|0
1647535050000|2022-03-17 16:37:30|373.42|371.22|373.17|370.97|373.42|371.22|373.17|370.97|0
1647535060000|2022-03-17 16:37:40|373.42|371.22|373.42|371.22|373.42|371.22|373.42|371.22|0
1647535070000|2022-03-17 16:37:50|373.17|370.97|373.42|371.22|373.42|371.22|373.17|370.97|0
1647535080000|2022-03-17 16:38:00|373.17|370.97|373.17|370.97|373.17|370.97|373.17|370.97|0
1647535090000|2022-03-17 16:38:10|372.92|370.72|373.17|370.97|373.17|370.97|372.92|370.72|0
1647535100000|2022-03-17 16:38:20|372.92|370.72|373.42|371.22|373.42|371.22|372.67|370.47|0
1647535110000|2022-03-17 16:38:30|373.17|370.97|372.17|369.97|373.17|370.97|372.17|369.97|0
1647535120000|2022-03-17 16:38:40|372.55|370.35|372.55|370.35|372.67|370.47|372.42|370.22|0
1647535130000|2022-03-17 16:38:50|372.17|369.97|372.17|369.97|372.17|369.97|372.17|369.97|0
1647535140000|2022-03-17 16:39:00|372.3|370.1|372.67|370.47|372.67|370.47|372.17|369.97|0
1647535150000|2022-03-17 16:39:10|372.17|369.97|372.67|370.47|372.67|370.47|372.17|369.97|0
1647535160000|2022-03-17 16:39:20|372.42|370.22|372.92|370.72|372.92|370.72|372.42|370.22|0
1647535170000|2022-03-17 16:39:30|372.67|370.47|372.92|370.72|372.92|370.72|372.42|370.22|0
1647535180000|2022-03-17 16:39:40|373.17|370.97|373.17|370.97|373.17|370.97|373.17|370.97|0
1647535190000|2022-03-17 16:39:50|373.42|371.22|372.17|369.97|373.42|371.22|372.17|369.97|0
1647535200000|2022-03-17 16:40:00|372.42|370.22|373.67|371.47|373.67|371.47|372.42|370.22|0
1647535210000|2022-03-17 16:40:10|373.42|371.22|373.8|371.6|373.92|371.72|373.42|371.22|0
1647535220000|2022-03-17 16:40:20|374.17|371.97|373.17|370.97|374.17|371.97|373.17|370.97|0
1647535230000|2022-03-17 16:40:30|373.42|371.22|373.17|370.97|373.67|371.47|373.17|370.97|0
1647535240000|2022-03-17 16:40:40|373.3|371.1|374.42|372.22|374.42|372.22|373.3|371.1|0
1647535250000|2022-03-17 16:40:50|375.92|373.72|375.17|372.97|375.92|373.72|375.17|372.97|0
1647535260000|2022-03-17 16:41:00|374.67|372.47|373.42|371.22|374.67|372.47|373.42|371.22|0
1647535270000|2022-03-17 16:41:10|373.67|371.47|373.92|371.72|373.92|371.72|373.67|371.47|0
1647535280000|2022-03-17 16:41:20|373.67|371.47|374.05|371.85|374.17|371.97|373.67|371.47|0
1647535290000|2022-03-17 16:41:30|373.92|371.72|373.67|371.47|373.92|371.72|373.67|371.47|0
1647535300000|2022-03-17 16:41:40|373.92|371.72|373.8|371.6|373.92|371.72|373.67|371.47|0
1647535310000|2022-03-17 16:41:50|373.92|371.72|373.17|370.97|373.92|371.72|373.17|370.97|0
1647535320000|2022-03-17 16:42:00|372.67|370.47|373.3|371.1|373.3|371.1|372.42|370.22|0
1647535330000|2022-03-17 16:42:10|373.42|371.22|372.92|370.72|373.42|371.22|372.92|370.72|0
1647535340000|2022-03-17 16:42:20|372.67|370.47|372.92|370.72|372.92|370.72|372.67|370.47|0
1647535350000|2022-03-17 16:42:30|373.17|370.97|373.67|371.47|373.92|371.72|373.17|370.97|0
1647535360000|2022-03-17 16:42:40|373.42|371.22|373.42|371.22|373.42|371.22|373.42|371.22|0
1647535370000|2022-03-17 16:42:50|373.67|371.47|373.55|371.35|373.67|371.47|373.55|371.35|0
1647535380000|2022-03-17 16:43:00|373.17|370.97|372.92|370.72|373.17|370.97|372.67|370.47|0
1647535390000|2022-03-17 16:43:10|372.8|370.6|373.67|371.47|373.67|371.47|372.8|370.6|0
1647535400000|2022-03-17 16:43:20|373.42|371.22|373.17|370.97|373.55|371.35|373.17|370.97|0
1647535410000|2022-03-17 16:43:30|373.42|371.22|373.42|371.22|373.42|371.22|373.3|371.1|0
1647535420000|2022-03-17 16:43:40|373.17|370.97|372.8|370.6|373.17|370.97|372.8|370.6|0
1647535430000|2022-03-17 16:43:50|372.67|370.47|372.67|370.47|372.67|370.47|372.42|370.22|0
1647535440000|2022-03-17 16:44:00|372.92|370.72|373.42|371.22|373.67|371.47|372.92|370.72|0
1647535450000|2022-03-17 16:44:10|373.17|370.97|372.92|370.72|373.17|370.97|372.92|370.72|0
1647535460000|2022-03-17 16:44:20|373.42|371.22|373.67|371.47|373.67|371.47|373.42|371.22|0
1647535470000|2022-03-17 16:44:30|373.42|371.22|374.17|371.97|374.17|371.97|373.42|371.22|0
1647535480000|2022-03-17 16:44:40|374.05|371.85|373.67|371.47|374.05|371.85|373.67|371.47|0
1647535490000|2022-03-17 16:44:50|373.42|371.22|373.42|371.22|373.42|371.22|373.3|371.1|0
1647535500000|2022-03-17 16:45:00|372.67|370.47|373.42|371.22|373.42|371.22|372.67|370.47|0
1647535510000|2022-03-17 16:45:10|373.67|371.47|373.17|370.97|373.67|371.47|373.17|370.97|0
1647535520000|2022-03-17 16:45:20|372.92|370.72|372.67|370.47|373.05|370.85|372.67|370.47|0
1647535530000|2022-03-17 16:45:30|372.42|370.22|372.67|370.47|372.67|370.47|372.3|370.1|0
1647535540000|2022-03-17 16:45:40|372.55|370.35|372.42|370.22|372.67|370.47|372.42|370.22|0
1647535550000|2022-03-17 16:45:50|372.67|370.47|373.05|370.85|373.05|370.85|372.67|370.47|0
1647535560000|2022-03-17 16:46:00|372.67|370.47|372.67|370.47|373.42|371.22|372.67|370.47|0
1647535570000|2022-03-17 16:46:10|371.92|369.72|371.92|369.72|372.17|369.97|371.92|369.72|0
1647535580000|2022-03-17 16:46:20|371.67|369.47|371.92|369.72|371.92|369.72|371.67|369.47|0
1647535590000|2022-03-17 16:46:30|372.17|369.97|373.67|371.47|373.67|371.47|372.17|369.97|0
1647535600000|2022-03-17 16:46:40|373.42|371.22|373.92|371.72|374.17|371.97|373.42|371.22|0
1647535610000|2022-03-17 16:46:50|373.67|371.47|374.42|372.22|374.42|372.22|373.67|371.47|0
1647535620000|2022-03-17 16:47:00|374.17|371.97|373.67|371.47|374.42|372.22|373.67|371.47|0
1647535630000|2022-03-17 16:47:10|372.92|370.72|373.3|371.1|373.42|371.22|372.67|370.47|0
1647535640000|2022-03-17 16:47:20|373.42|371.22|373.67|371.47|373.67|371.47|373.17|370.97|0
1647535650000|2022-03-17 16:47:30|373.55|371.35|374.42|372.22|374.42|372.22|373.55|371.35|0
1647535660000|2022-03-17 16:47:40|374.3|372.1|374.92|372.72|374.92|372.72|374.3|372.1|0
1647535670000|2022-03-17 16:47:50|375.17|372.97|374.92|372.72|375.17|372.97|374.92|372.72|0
1647535680000|2022-03-17 16:48:00|375.17|372.97|375.92|373.72|375.92|373.72|375.17|372.97|0
1647535690000|2022-03-17 16:48:10|376.17|373.97|375.92|373.72|376.17|373.97|375.92|373.72|0
1647535700000|2022-03-17 16:48:20|375.55|373.35|375.17|372.97|375.55|373.35|374.67|372.47|0
1647535710000|2022-03-17 16:48:30|375.42|373.22|375.17|372.97|375.42|373.22|375.17|372.97|0
1647535720000|2022-03-17 16:48:40|375.42|373.22|375.42|373.22|375.42|373.22|375.42|373.22|0
1647535730000|2022-03-17 16:48:50|375.55|373.35|375.17|372.97|375.55|373.35|375.17|372.97|0
1647535740000|2022-03-17 16:49:00|375.42|373.22|375.67|373.47|375.67|373.47|375.42|373.22|0
1647535750000|2022-03-17 16:49:10|375.92|373.72|375.67|373.47|375.92|373.72|375.42|373.22|0
1647535760000|2022-03-17 16:49:20|375.92|373.72|375.67|373.47|375.92|373.72|375.67|373.47|0
1647535770000|2022-03-17 16:49:30|375.55|373.35|376.17|373.97|376.17|373.97|375.55|373.35|0
1647535780000|2022-03-17 16:49:40|375.92|373.72|375.67|373.47|375.92|373.72|375.67|373.47|0
1647535790000|2022-03-17 16:49:50|375.17|372.97|374.67|372.47|375.17|372.97|374.67|372.47|0
1647535800000|2022-03-17 16:50:00|374.92|372.72|374.17|371.97|374.92|372.72|374.17|371.97|0
1647535810000|2022-03-17 16:50:10|374.42|372.22|374.42|372.22|374.42|372.22|374.42|372.22|0
1647535820000|2022-03-17 16:50:20|374.3|372.1|373.42|371.22|374.3|372.1|373.42|371.22|0
1647535830000|2022-03-17 16:50:30|373.67|371.47|373.42|371.22|373.67|371.47|373.42|371.22|0
1647535840000|2022-03-17 16:50:40|373.55|371.35|373.67|371.47|373.92|371.72|373.55|371.35|0
1647535850000|2022-03-17 16:50:50|374.42|372.22|374.05|371.85|374.67|372.47|374.05|371.85|0
1647535860000|2022-03-17 16:51:00|373.42|371.22|373.42|371.22|373.42|371.22|373.17|370.97|0
1647535870000|2022-03-17 16:51:10|373.17|370.97|373.42|371.22|373.67|371.47|373.17|370.97|0
1647535880000|2022-03-17 16:51:20|373.67|371.47|374.3|372.1|374.3|372.1|373.67|371.47|0
1647535890000|2022-03-17 16:51:30|374.17|371.97|373.67|371.47|374.17|371.97|373.42|371.22|0
1647535900000|2022-03-17 16:51:40|373.42|371.22|373.42|371.22|373.42|371.22|373.42|371.22|0
1647535910000|2022-03-17 16:51:50|372.92|370.72|372.67|370.47|372.92|370.72|372.67|370.47|0
1647535920000|2022-03-17 16:52:00|372.92|370.72|372.42|370.22|372.92|370.72|372.42|370.22|0
1647535930000|2022-03-17 16:52:10|372.17|369.97|371.42|369.22|372.17|369.97|371.42|369.22|0
1647535940000|2022-03-17 16:52:20|371.67|369.47|372.17|369.97|372.17|369.97|371.67|369.47|0
1647535950000|2022-03-17 16:52:30|372.42|370.22|371.92|369.72|372.42|370.22|371.92|369.72|0
1647535960000|2022-03-17 16:52:40|372.17|369.97|372.92|370.72|372.92|370.72|372.17|369.97|0
1647535970000|2022-03-17 16:52:50|373.17|370.97|373.42|371.22|373.42|371.22|373.17|370.97|0
1647535980000|2022-03-17 16:53:00|373.17|370.97|372.92|370.72|373.17|370.97|372.67|370.47|0
1647535990000|2022-03-17 16:53:10|372.8|370.6|372.17|369.97|372.8|370.6|372.17|369.97|0
1647536000000|2022-03-17 16:53:20|372.3|370.1|372.17|369.97|372.67|370.47|372.17|369.97|0
1647536010000|2022-03-17 16:53:30|371.92|369.72|371.42|369.22|371.92|369.72|371.42|369.22|0
1647536020000|2022-03-17 16:53:40|371.67|369.47|371.92|369.72|371.92|369.72|371.67|369.47|0
1647536030000|2022-03-17 16:53:50|372.67|370.47|372.92|370.72|372.92|370.72|372.42|370.22|0
1647536040000|2022-03-17 16:54:00|373.92|371.72|373.42|371.22|373.92|371.72|373.42|371.22|0
1647536050000|2022-03-17 16:54:10|372.92|370.72|373.42|371.22|373.42|371.22|372.92|370.72|0
1647536060000|2022-03-17 16:54:20|373.3|371.1|373.67|371.47|373.92|371.72|373.3|371.1|0
1647536070000|2022-03-17 16:54:30|373.42|371.22|372.67|370.47|373.42|371.22|372.67|370.47|0
1647536080000|2022-03-17 16:54:40|372.42|370.22|372.17|369.97|372.42|370.22|372.17|369.97|0
1647536090000|2022-03-17 16:54:50|372.3|370.1|372.3|370.1|372.42|370.22|372.17|369.97|0
1647536100000|2022-03-17 16:55:00|372.17|369.97|371.92|369.72|372.17|369.97|371.92|369.72|0
1647536110000|2022-03-17 16:55:10|371.8|369.6|371.17|368.97|371.8|369.6|371.17|368.97|0
1647536120000|2022-03-17 16:55:20|371.3|369.1|372.42|370.22|372.42|370.22|371.3|369.1|0
1647536130000|2022-03-17 16:55:30|372.17|369.97|371.92|369.72|372.17|369.97|371.92|369.72|0
1647536140000|2022-03-17 16:55:40|371.67|369.47|371.42|369.22|371.67|369.47|371.42|369.22|0
1647536150000|2022-03-17 16:55:50|371.67|369.47|370.67|368.47|371.67|369.47|370.67|368.47|0
1647536160000|2022-03-17 16:56:00|370.92|368.72|371.17|368.97|371.67|369.47|370.92|368.72|0
1647536170000|2022-03-17 16:56:10|371.42|369.22|370.92|368.72|371.42|369.22|370.67|368.47|0
1647536180000|2022-03-17 16:56:20|371.05|368.85|370.67|368.47|371.05|368.85|370.67|368.47|0
1647536190000|2022-03-17 16:56:30|371.17|368.97|371.17|368.97|371.17|368.97|371.17|368.97|0
1647536200000|2022-03-17 16:56:40|370.92|368.72|371.17|368.97|371.17|368.97|370.92|368.72|0
1647536210000|2022-03-17 16:56:50|371.67|369.47|372.42|370.22|372.42|370.22|371.67|369.47|0
1647536220000|2022-03-17 16:57:00|372.67|370.47|372.92|370.72|372.92|370.72|372.42|370.22|0
1647536230000|2022-03-17 16:57:10|372.67|370.47|372.67|370.47|372.67|370.47|372.67|370.47|0
1647536240000|2022-03-17 16:57:20|372.42|370.22|372.17|369.97|372.42|370.22|372.17|369.97|0
1647536250000|2022-03-17 16:57:30|371.67|369.47|371.42|369.22|371.67|369.47|371.42|369.22|0
1647536260000|2022-03-17 16:57:40|371.17|368.97|371.55|369.35|371.55|369.35|371.17|368.97|0
1647536270000|2022-03-17 16:57:50|371.42|369.22|371.92|369.72|371.92|369.72|371.42|369.22|0
1647536280000|2022-03-17 16:58:00|371.17|368.97|371.55|369.35|371.55|369.35|371.17|368.97|0
1647536290000|2022-03-17 16:58:10|371.67|369.47|371.42|369.22|371.67|369.47|371.42|369.22|0
1647536300000|2022-03-17 16:58:20|371.55|369.35|371.17|368.97|371.55|369.35|371.17|368.97|0
1647536310000|2022-03-17 16:58:30|371.05|368.85|371.17|368.97|371.17|368.97|371.05|368.85|0
1647536320000|2022-03-17 16:58:40|370.92|368.72|371.42|369.22|371.67|369.47|370.92|368.72|0
1647536330000|2022-03-17 16:58:50|371.67|369.47|372.17|369.97|372.17|369.97|371.67|369.47|0
1647536340000|2022-03-17 16:59:00|371.92|369.72|371.17|368.97|371.92|369.72|371.17|368.97|0
1647536350000|2022-03-17 16:59:10|370.92|368.72|370.67|368.47|370.92|368.72|370.67|368.47|0
1647536360000|2022-03-17 16:59:20|370.55|368.35|369.92|367.72|370.55|368.35|369.42|367.22|0
1647536370000|2022-03-17 16:59:30|369.67|367.47|370.67|368.47|370.67|368.47|369.67|367.47|0
1647536380000|2022-03-17 16:59:40|370.42|368.22|370.42|368.22|370.67|368.47|370.42|368.22|0
1647536390000|2022-03-17 16:59:50|370.67|368.47|370.92|368.72|371.17|368.97|370.67|368.47|0
1647536400000|2022-03-17 17:00:00|370.67|368.47|371.92|369.72|371.92|369.72|370.67|368.47|0
1647536410000|2022-03-17 17:00:10|370.42|368.22|370.55|368.35|370.67|368.47|370.42|368.22|0
1647536420000|2022-03-17 17:00:20|370.67|368.47|370.92|368.72|371.17|368.97|370.67|368.47|0
1647536430000|2022-03-17 17:00:30|370.8|368.6|370.8|368.6|370.8|368.6|370.67|368.47|0
1647536440000|2022-03-17 17:00:40|370.92|368.72|372.42|370.22|372.42|370.22|370.92|368.72|0
1647536450000|2022-03-17 17:00:50|372.17|369.97|372.42|370.22|372.42|370.22|372.17|369.97|0
1647536460000|2022-03-17 17:01:00|372.3|370.1|372.67|370.47|372.67|370.47|372.3|370.1|0
1647536470000|2022-03-17 17:01:10|373.17|370.97|373.17|370.97|373.17|370.97|373.17|370.97|0
1647536480000|2022-03-17 17:01:20|373.92|371.72|373.42|371.22|374.17|371.97|373.42|371.22|0
1647536490000|2022-03-17 17:01:30|373.92|371.72|374.17|371.97|374.42|372.22|373.92|371.72|0
1647536500000|2022-03-17 17:01:40|373.42|371.22|373.67|371.47|373.67|371.47|373.42|371.22|0
1647536510000|2022-03-17 17:01:50|373.42|371.22|373.42|371.22|373.67|371.47|373.42|371.22|0
1647536520000|2022-03-17 17:02:00|373.3|371.1|374.17|371.97|374.17|371.97|373.3|371.1|0
1647536530000|2022-03-17 17:02:10|374.42|372.22|374.67|372.47|374.67|372.47|374.42|372.22|0
1647536540000|2022-03-17 17:02:20|374.92|372.72|375.17|372.97|375.42|373.22|374.92|372.72|0
1647536550000|2022-03-17 17:02:30|374.67|372.47|374.55|372.35|374.67|372.47|374.55|372.35|0
1647536560000|2022-03-17 17:02:40|374.42|372.22|374.17|371.97|374.67|372.47|374.17|371.97|0
1647536570000|2022-03-17 17:02:50|373.92|371.72|373.42|371.22|373.92|371.72|373.42|371.22|0
1647536580000|2022-03-17 17:03:00|373.17|370.97|373.42|371.22|373.42|371.22|373.17|370.97|0
1647536590000|2022-03-17 17:03:10|373.17|370.97|373.42|371.22|373.67|371.47|373.17|370.97|0
1647536600000|2022-03-17 17:03:20|373.17|370.97|373.8|371.6|373.92|371.72|373.17|370.97|0
1647536610000|2022-03-17 17:03:30|373.67|371.47|374.17|371.97|374.17|371.97|373.67|371.47|0
1647536620000|2022-03-17 17:03:40|374.42|372.22|374.05|371.85|374.42|372.22|374.05|371.85|0
1647536630000|2022-03-17 17:03:50|373.55|371.35|373.92|371.72|373.92|371.72|373.55|371.35|0
1647536640000|2022-03-17 17:04:00|373.42|371.22|372.67|370.47|373.42|371.22|372.67|370.47|0
1647536650000|2022-03-17 17:04:10|372.42|370.22|372.42|370.22|372.92|370.72|372.42|370.22|0
1647536660000|2022-03-17 17:04:20|372.67|370.47|373.05|370.85|373.17|370.97|372.67|370.47|0
1647536670000|2022-03-17 17:04:30|372.92|370.72|372.67|370.47|372.92|370.72|372.67|370.47|0
1647536680000|2022-03-17 17:04:40|373.17|370.97|371.92|369.72|373.17|370.97|371.92|369.72|0
1647536690000|2022-03-17 17:04:50|371.67|369.47|371.42|369.22|371.67|369.47|371.42|369.22|0
1647536700000|2022-03-17 17:05:00|371.17|368.97|370.42|368.22|371.17|368.97|370.42|368.22|0
1647536710000|2022-03-17 17:05:10|370.8|368.6|369.92|367.72|370.8|368.6|369.92|367.72|0
1647536720000|2022-03-17 17:05:20|369.8|367.6|370.42|368.22|370.42|368.22|369.55|367.35|0
1647536730000|2022-03-17 17:05:30|370.67|368.47|370.67|368.47|370.67|368.47|370.67|368.47|0
1647536740000|2022-03-17 17:05:40|370.3|368.1|370.42|368.22|370.42|368.22|370.17|367.97|0
1647536750000|2022-03-17 17:05:50|370.17|367.97|370.67|368.47|370.67|368.47|370.17|367.97|0
1647536760000|2022-03-17 17:06:00|371.42|369.22|371.92|369.72|371.92|369.72|371.17|368.97|0
1647536770000|2022-03-17 17:06:10|371.67|369.47|373.17|370.97|373.17|370.97|371.67|369.47|0
1647536780000|2022-03-17 17:06:20|372.92|370.72|373.42|371.22|373.42|371.22|372.92|370.72|0
1647536790000|2022-03-17 17:06:30|373.3|371.1|373.67|371.47|373.67|371.47|373.3|371.1|0
1647536800000|2022-03-17 17:06:40|373.42|371.22|372.92|370.72|373.42|371.22|372.92|370.72|0
1647536810000|2022-03-17 17:06:50|372.67|370.47|372.42|370.22|372.67|370.47|372.42|370.22|0
1647536820000|2022-03-17 17:07:00|372.67|370.47|372.67|370.47|372.67|370.47|372.42|370.22|0
1647536830000|2022-03-17 17:07:10|373.05|370.85|373.67|371.47|373.67|371.47|373.05|370.85|0
1647536840000|2022-03-17 17:07:20|373.8|371.6|373.17|370.97|373.8|371.6|373.17|370.97|0
1647536850000|2022-03-17 17:07:30|372.92|370.72|372.42|370.22|373.17|370.97|372.42|370.22|0
1647536860000|2022-03-17 17:07:40|372.17|369.97|372.42|370.22|372.42|370.22|372.17|369.97|0
1647536870000|2022-03-17 17:07:50|373.17|370.97|372.42|370.22|373.17|370.97|372.42|370.22|0
1647536890000|2022-03-17 17:08:10|372.3|370.1|372.8|370.6|372.8|370.6|372.3|370.1|0
1647536900000|2022-03-17 17:08:20|372.67|370.47|373.17|370.97|373.17|370.97|372.67|370.47|0
1647536910000|2022-03-17 17:08:30|372.42|370.22|372.42|370.22|372.67|370.47|372.42|370.22|0
1647536920000|2022-03-17 17:08:40|372.17|369.97|371.67|369.47|372.17|369.97|371.67|369.47|0
1647536930000|2022-03-17 17:08:50|371.92|369.72|371.67|369.47|371.92|369.72|371.67|369.47|0
1647536940000|2022-03-17 17:09:00|371.92|369.72|372.17|369.97|372.3|370.1|371.67|369.47|0
1647536950000|2022-03-17 17:09:10|372.42|370.22|372.67|370.47|372.67|370.47|372.42|370.22|0
1647536960000|2022-03-17 17:09:20|373.42|371.22|373.05|370.85|373.42|371.22|372.92|370.72|0
1647536970000|2022-03-17 17:09:30|372.67|370.47|372.17|369.97|372.67|370.47|372.17|369.97|0
1647536980000|2022-03-17 17:09:40|372.67|370.47|372.92|370.72|373.17|370.97|372.67|370.47|0
1647536990000|2022-03-17 17:09:50|373.3|371.1|373.17|370.97|373.42|371.22|373.17|370.97|0
1647537000000|2022-03-17 17:10:00|372.92|370.72|373.05|370.85|373.8|371.6|372.92|370.72|0
1647537010000|2022-03-17 17:10:10|373.42|371.22|373.67|371.47|373.67|371.47|373.42|371.22|0
1647537020000|2022-03-17 17:10:20|373.92|371.72|373.92|371.72|374.17|371.97|373.92|371.72|0
1647537030000|2022-03-17 17:10:30|374.17|371.97|373.05|370.85|374.17|371.97|372.92|370.72|0
1647537040000|2022-03-17 17:10:40|373.17|370.97|373.42|371.22|373.67|371.47|373.17|370.97|0
1647537050000|2022-03-17 17:10:50|373.67|371.47|373.17|370.97|373.67|371.47|373.17|370.97|0
1647537060000|2022-03-17 17:11:00|372.92|370.72|372.17|369.97|373.17|370.97|372.17|369.97|0
1647537070000|2022-03-17 17:11:10|372.42|370.22|371.92|369.72|372.42|370.22|371.92|369.72|0
1647537080000|2022-03-17 17:11:20|371.67|369.47|371.17|368.97|371.92|369.72|371.17|368.97|0
1647537090000|2022-03-17 17:11:30|371.42|369.22|371.42|369.22|371.42|369.22|371.17|368.97|0
1647537100000|2022-03-17 17:11:40|371.17|368.97|372.92|370.72|372.92|370.72|371.17|368.97|0
1647537110000|2022-03-17 17:11:50|372.67|370.47|372.67|370.47|372.67|370.47|372.42|370.22|0
1647537120000|2022-03-17 17:12:00|373.17|370.97|372.67|370.47|373.17|370.97|372.67|370.47|0
1647537130000|2022-03-17 17:12:10|372.42|370.22|372.55|370.35|372.55|370.35|372.17|369.97|0
1647537140000|2022-03-17 17:12:20|372.17|369.97|372.67|370.47|372.67|370.47|372.17|369.97|0
1647537150000|2022-03-17 17:12:30|372.92|370.72|373.8|371.6|373.8|371.6|372.92|370.72|0
1647537160000|2022-03-17 17:12:40|373.42|371.22|373.67|371.47|373.67|371.47|373.42|371.22|0
1647537170000|2022-03-17 17:12:50|373.92|371.72|374.17|371.97|374.17|371.97|373.8|371.6|0
1647537180000|2022-03-17 17:13:00|374.05|371.85|374.42|372.22|374.42|372.22|373.67|371.47|0
1647537190000|2022-03-17 17:13:10|374.67|372.47|375.17|372.97|375.17|372.97|374.67|372.47|0
1647537200000|2022-03-17 17:13:20|376.17|373.97|376.8|374.6|376.92|374.72|376.17|373.97|0
1647537210000|2022-03-17 17:13:30|377.05|374.85|376.92|374.72|377.17|374.97|376.67|374.47|0
1647537220000|2022-03-17 17:13:40|376.67|374.47|376.92|374.72|376.92|374.72|376.67|374.47|0
1647537230000|2022-03-17 17:13:50|376.67|374.47|376.42|374.22|376.67|374.47|376.42|374.22|0
1647537240000|2022-03-17 17:14:00|376.17|373.97|375.17|372.97|376.17|373.97|375.17|372.97|0
1647537250000|2022-03-17 17:14:10|375.3|373.1|375.42|373.22|375.42|373.22|375.17|372.97|0
1647537260000|2022-03-17 17:14:20|375.55|373.35|376.42|374.22|376.42|374.22|375.55|373.35|0
1647537270000|2022-03-17 17:14:30|377.42|375.22|376.17|373.97|377.42|375.22|376.17|373.97|0
1647537280000|2022-03-17 17:14:40|376.42|374.22|376.17|373.97|376.42|374.22|375.8|373.6|0
1647537290000|2022-03-17 17:14:50|376.42|374.22|376.3|374.1|376.42|374.22|376.3|374.1|0
1647537300000|2022-03-17 17:15:00|376.05|373.85|375.17|372.97|376.17|373.97|375.17|372.97|0
1647537310000|2022-03-17 17:15:10|375.42|373.22|376.42|374.22|376.42|374.22|375.42|373.22|0
1647537320000|2022-03-17 17:15:20|376.67|374.47|376.67|374.47|376.67|374.47|376.17|373.97|0
1647537330000|2022-03-17 17:15:30|376.8|374.6|377.8|375.6|378.17|375.97|376.8|374.6|0
1647537340000|2022-03-17 17:15:40|377.67|375.47|377.67|375.47|377.67|375.47|377.67|375.47|0
1647537350000|2022-03-17 17:15:50|377.8|375.6|377.17|374.97|377.92|375.72|377.17|374.97|0
1647537360000|2022-03-17 17:16:00|377.05|374.85|377.92|375.72|378.05|375.85|376.92|374.72|0
1647537370000|2022-03-17 17:16:10|377.67|375.47|377.55|375.35|377.67|375.47|377.55|375.35|0
1647537380000|2022-03-17 17:16:20|377.17|374.97|376.42|374.22|377.17|374.97|376.42|374.22|0
1647537390000|2022-03-17 17:16:30|376.67|374.47|376.67|374.47|376.92|374.72|376.67|374.47|0
1647537400000|2022-03-17 17:16:40|376.42|374.22|376.42|374.22|376.55|374.35|376.42|374.22|0
1647537410000|2022-03-17 17:16:50|376.67|374.47|375.92|373.72|376.67|374.47|375.92|373.72|0
1647537420000|2022-03-17 17:17:00|375.42|373.22|375.67|373.47|375.92|373.72|375.42|373.22|0
1647537430000|2022-03-17 17:17:10|375.42|373.22|375.17|372.97|375.42|373.22|374.92|372.72|0
1647537440000|2022-03-17 17:17:20|374.42|372.22|374.42|372.22|374.42|372.22|374.42|372.22|0
1647537450000|2022-03-17 17:17:30|374.67|372.47|374.8|372.6|374.8|372.6|374.42|372.22|0
1647537460000|2022-03-17 17:17:40|374.92|372.72|375.42|373.22|375.42|373.22|374.92|372.72|0
1647537470000|2022-03-17 17:17:50|375.3|373.1|375.42|373.22|375.42|373.22|375.3|373.1|0
1647537480000|2022-03-17 17:18:00|375.17|372.97|374.67|372.47|375.17|372.97|374.67|372.47|0
1647537490000|2022-03-17 17:18:10|374.42|372.22|374.17|371.97|374.67|372.47|374.17|371.97|0
1647537500000|2022-03-17 17:18:20|373.67|371.47|373.17|370.97|373.67|371.47|373.17|370.97|0
1647537510000|2022-03-17 17:18:30|373.55|371.35|373.17|370.97|373.55|371.35|373.17|370.97|0
1647537520000|2022-03-17 17:18:40|373.42|371.22|372.92|370.72|373.42|371.22|372.8|370.6|0
1647537530000|2022-03-17 17:18:50|373.17|370.97|373.17|370.97|373.42|371.22|373.17|370.97|0
1647537540000|2022-03-17 17:19:00|373.92|371.72|373.67|371.47|373.92|371.72|373.67|371.47|0
1647537550000|2022-03-17 17:19:10|373.3|371.1|373.17|370.97|373.67|371.47|373.17|370.97|0
1647537560000|2022-03-17 17:19:20|373.3|371.1|373.42|371.22|373.42|371.22|373.17|370.97|0
1647537570000|2022-03-17 17:19:30|373.3|371.1|372.92|370.72|373.3|371.1|372.92|370.72|0
1647537580000|2022-03-17 17:19:40|372.67|370.47|372.05|369.85|372.67|370.47|372.05|369.85|0
1647537590000|2022-03-17 17:19:50|372.17|369.97|372.17|369.97|372.17|369.97|372.17|369.97|0
1647537600000|2022-03-17 17:20:00|372.42|370.22|372.67|370.47|372.92|370.72|371.92|369.72|0
1647537610000|2022-03-17 17:20:10|372.92|370.72|372.42|370.22|372.92|370.72|372.42|370.22|0
1647537620000|2022-03-17 17:20:20|372.55|370.35|372.42|370.22|372.55|370.35|372.42|370.22|0
1647537630000|2022-03-17 17:20:30|372.17|369.97|372.17|369.97|372.42|370.22|372.17|369.97|0
1647537640000|2022-03-17 17:20:40|371.92|369.72|371.42|369.22|372.17|369.97|371.42|369.22|0
1647537650000|2022-03-17 17:20:50|370.67|368.47|369.67|367.47|370.67|368.47|369.67|367.47|0
1647537660000|2022-03-17 17:21:00|369.92|367.72|369.67|367.47|369.92|367.72|369.67|367.47|0
1647537670000|2022-03-17 17:21:10|369.92|367.72|370.17|367.97|370.17|367.97|369.92|367.72|0
1647537680000|2022-03-17 17:21:20|369.92|367.72|370.17|367.97|370.17|367.97|369.92|367.72|0
1647537690000|2022-03-17 17:21:30|369.92|367.72|370.17|367.97|370.17|367.97|369.67|367.47|0
1647537700000|2022-03-17 17:21:40|369.92|367.72|369.67|367.47|369.92|367.72|369.67|367.47|0
1647537710000|2022-03-17 17:21:50|369.92|367.72|369.92|367.72|369.92|367.72|369.42|367.22|0
1647537720000|2022-03-17 17:22:00|369.67|367.47|369.42|367.22|369.67|367.47|369.42|367.22|0
1647537730000|2022-03-17 17:22:10|369.17|366.97|369.42|367.22|369.42|367.22|369.17|366.97|0
1647537740000|2022-03-17 17:22:20|368.42|366.22|368.17|365.97|368.42|366.22|368.17|365.97|0
1647537750000|2022-03-17 17:22:30|368.42|366.22|368.42|366.22|368.42|366.22|368.42|366.22|0
1647537760000|2022-03-17 17:22:40|368.17|365.97|368.17|365.97|368.17|365.97|367.92|365.72|0
1647537770000|2022-03-17 17:22:50|367.92|365.72|368.17|365.97|368.17|365.97|367.92|365.72|0
1647537780000|2022-03-17 17:23:00|368.42|366.22|369.17|366.97|369.42|367.22|368.42|366.22|0
1647537790000|2022-03-17 17:23:10|369.42|367.22|369.17|366.97|369.42|367.22|369.17|366.97|0
1647537800000|2022-03-17 17:23:20|369.42|367.22|369.42|367.22|369.42|367.22|369.17|366.97|0
1647537810000|2022-03-17 17:23:30|369.17|366.97|369.67|367.47|369.92|367.72|369.17|366.97|0
1647537820000|2022-03-17 17:23:40|369.92|367.72|370.17|367.97|370.42|368.22|369.92|367.72|0
1647537830000|2022-03-17 17:23:50|369.67|367.47|369.42|367.22|369.92|367.72|369.42|367.22|0
1647537840000|2022-03-17 17:24:00|369.17|366.97|368.55|366.35|369.17|366.97|368.42|366.22|0
1647537850000|2022-03-17 17:24:10|368.92|366.72|368.92|366.72|369.17|366.97|368.92|366.72|0
1647537860000|2022-03-17 17:24:20|368.42|366.22|368.42|366.22|368.42|366.22|368.17|365.97|0
1647537870000|2022-03-17 17:24:30|368.17|365.97|367.92|365.72|368.17|365.97|367.92|365.72|0
1647537880000|2022-03-17 17:24:40|368.17|365.97|368.42|366.22|368.42|366.22|367.92|365.72|0
1647537890000|2022-03-17 17:24:50|368.92|366.72|368.42|366.22|368.92|366.72|368.42|366.22|0
1647537900000|2022-03-17 17:25:00|367.67|365.47|368.17|365.97|368.17|365.97|367.67|365.47|0
1647537910000|2022-03-17 17:25:10|368.42|366.22|368.67|366.47|368.92|366.72|368.42|366.22|0
1647537920000|2022-03-17 17:25:20|368.42|366.22|368.42|366.22|368.42|366.22|368.42|366.22|0
1647537930000|2022-03-17 17:25:30|368.67|366.47|368.67|366.47|368.67|366.47|368.67|366.47|0
1647537940000|2022-03-17 17:25:40|368.55|366.35|367.92|365.72|368.55|366.35|367.92|365.72|0
1647537950000|2022-03-17 17:25:50|368.3|366.1|368.42|366.22|368.42|366.22|368.17|365.97|0
1647537960000|2022-03-17 17:26:00|368.17|365.97|367.42|365.22|368.17|365.97|367.42|365.22|0
1647537970000|2022-03-17 17:26:10|367.17|364.97|366.42|364.22|367.17|364.97|366.42|364.22|0
1647537980000|2022-03-17 17:26:20|365.92|363.72|366.05|363.85|366.05|363.85|365.92|363.72|0
1647537990000|2022-03-17 17:26:30|365.92|363.72|365.92|363.72|365.92|363.72|365.67|363.47|0
1647538000000|2022-03-17 17:26:40|365.67|363.47|365.17|362.97|365.67|363.47|365.17|362.97|0
1647538010000|2022-03-17 17:26:50|364.42|362.22|364.42|362.22|364.67|362.47|364.42|362.22|0
1647538020000|2022-03-17 17:27:00|363.92|361.72|362.67|360.47|363.92|361.72|362.67|360.47|0
1647538030000|2022-03-17 17:27:10|363.17|360.97|363.05|360.85|363.17|360.97|363.05|360.85|0
1647538040000|2022-03-17 17:27:20|363.17|360.97|363.67|361.47|363.67|361.47|363.17|360.97|0
1647538050000|2022-03-17 17:27:30|363.55|361.35|363.8|361.6|363.92|361.72|363.55|361.35|0
1647538060000|2022-03-17 17:27:40|364.17|361.97|364.17|361.97|364.17|361.97|363.92|361.72|0
1647538070000|2022-03-17 17:27:50|363.92|361.72|363.92|361.72|363.92|361.72|363.67|361.47|0
1647538080000|2022-03-17 17:28:00|363.8|361.6|362.55|360.35|363.8|361.6|362.55|360.35|0
1647538090000|2022-03-17 17:28:10|362.42|360.22|362.92|360.72|363.17|360.97|362.42|360.22|0
1647538100000|2022-03-17 17:28:20|362.8|360.6|362.8|360.6|362.92|360.72|362.67|360.47|0
1647538110000|2022-03-17 17:28:30|362.67|360.47|361.17|358.97|362.67|360.47|361.17|358.97|0
1647538120000|2022-03-17 17:28:40|361.42|359.22|361.92|359.72|361.92|359.72|361.42|359.22|0
1647538130000|2022-03-17 17:28:50|362.17|359.97|361.67|359.47|362.17|359.97|361.67|359.47|0
1647538140000|2022-03-17 17:29:00|361.42|359.22|361.42|359.22|361.67|359.47|361.42|359.22|0
1647538150000|2022-03-17 17:29:10|361.17|358.97|361.67|359.47|361.67|359.47|361.17|358.97|0
1647538160000|2022-03-17 17:29:20|361.92|359.72|361.67|359.47|361.92|359.72|361.67|359.47|0
1647538170000|2022-03-17 17:29:30|361.42|359.22|361.42|359.22|361.42|359.22|361.17|358.97|0
1647538180000|2022-03-17 17:29:40|361.3|359.1|361.42|359.22|361.42|359.22|361.3|359.1|0
1647538190000|2022-03-17 17:29:50|361.67|359.47|361.67|359.47|361.67|359.47|361.42|359.22|0
1647538200000|2022-03-17 17:30:00|361.42|359.22|360.92|358.72|361.42|359.22|360.92|358.72|0
1647538210000|2022-03-17 17:30:10|361.17|358.97|361.42|359.22|361.42|359.22|361.17|358.97|0
1647538220000|2022-03-17 17:30:20|361.92|359.72|361.92|359.72|362.05|359.85|361.92|359.72|0
1647538230000|2022-03-17 17:30:30|361.67|359.47|361.67|359.47|361.92|359.72|361.67|359.47|0
1647538240000|2022-03-17 17:30:40|361.42|359.22|361.17|358.97|361.42|359.22|361.17|358.97|0
1647538250000|2022-03-17 17:30:50|360.92|358.72|360.42|358.22|361.17|358.97|360.42|358.22|0
1647538270000|2022-03-17 17:31:10|360.17|357.97|360.92|358.72|361.42|359.22|360.17|357.97|0
1647538280000|2022-03-17 17:31:20|361.17|358.97|361.17|358.97|361.3|359.1|361.17|358.97|0
1647538290000|2022-03-17 17:31:30|361.42|359.22|361.67|359.47|361.67|359.47|361.42|359.22|0
1647538300000|2022-03-17 17:31:40|361.55|359.35|361.92|359.72|361.92|359.72|361.55|359.35|0
1647538310000|2022-03-17 17:31:50|362.17|359.97|362.42|360.22|362.42|360.22|362.17|359.97|0
1647538320000|2022-03-17 17:32:00|362.17|359.97|362.17|359.97|362.17|359.97|361.92|359.72|0
1647538330000|2022-03-17 17:32:10|362.42|360.22|361.92|359.72|362.42|360.22|361.92|359.72|0
1647538340000|2022-03-17 17:32:20|361.67|359.47|361.42|359.22|361.67|359.47|361.17|358.97|0
1647538350000|2022-03-17 17:32:30|361.92|359.72|361.67|359.47|361.92|359.72|361.42|359.22|0
1647538360000|2022-03-17 17:32:40|361.92|359.72|361.67|359.47|361.92|359.72|361.67|359.47|0
1647538370000|2022-03-17 17:32:50|361.42|359.22|360.42|358.22|361.42|359.22|360.42|358.22|0
1647538380000|2022-03-17 17:33:00|361.42|359.22|362.17|359.97|362.17|359.97|361.42|359.22|0
1647538390000|2022-03-17 17:33:10|361.92|359.72|360.67|358.47|361.92|359.72|360.67|358.47|0
1647538400000|2022-03-17 17:33:20|360.8|358.6|360.17|357.97|360.8|358.6|360.17|357.97|0
1647538410000|2022-03-17 17:33:30|360.42|358.22|360.67|358.47|360.67|358.47|360.42|358.22|0
1647538420000|2022-03-17 17:33:40|360.55|358.35|360.67|358.47|360.67|358.47|360.17|357.97|0
1647538430000|2022-03-17 17:33:50|360.42|358.22|360.42|358.22|360.42|358.22|360.42|358.22|0
1647538440000|2022-03-17 17:34:00|360.55|358.35|360.67|358.47|360.67|358.47|360.42|358.22|0
1647538450000|2022-03-17 17:34:10|361.17|358.97|360.92|358.72|361.17|358.97|360.92|358.72|0
1647538460000|2022-03-17 17:34:20|361.17|358.97|361.17|358.97|361.17|358.97|361.17|358.97|0
1647538470000|2022-03-17 17:34:30|360.67|358.47|360.8|358.6|360.92|358.72|360.67|358.47|0
1647538480000|2022-03-17 17:34:40|360.92|358.72|361.17|358.97|361.17|358.97|360.92|358.72|0
1647538490000|2022-03-17 17:34:50|360.92|358.72|361.17|358.97|361.17|358.97|360.92|358.72|0
1647538500000|2022-03-17 17:35:00|361.42|359.22|361.17|358.97|361.42|359.22|360.92|358.72|0
1647538510000|2022-03-17 17:35:10|360.92|358.72|361.42|359.22|361.67|359.47|360.92|358.72|0
1647538530000|2022-03-17 17:35:30|361.67|359.47|361.17|358.97|361.67|359.47|361.17|358.97|0
1647538540000|2022-03-17 17:35:40|360.92|358.72|360.92|358.72|360.92|358.72|360.92|358.72|0
1647538550000|2022-03-17 17:35:50|361.17|358.97|361.05|358.85|361.17|358.97|360.92|358.72|0
1647538560000|2022-03-17 17:36:00|360.92|358.72|361.17|358.97|361.17|358.97|360.67|358.47|0
1647538570000|2022-03-17 17:36:10|360.67|358.47|360.92|358.72|360.92|358.72|360.67|358.47|0
1647538580000|2022-03-17 17:36:20|361.17|358.97|361.3|359.1|361.42|359.22|361.17|358.97|0
1647538590000|2022-03-17 17:36:30|361.17|358.97|361.17|358.97|361.17|358.97|361.05|358.85|0
1647538600000|2022-03-17 17:36:40|361.42|359.22|361.17|358.97|361.42|359.22|361.17|358.97|0
1647538610000|2022-03-17 17:36:50|361.42|359.22|361.17|358.97|361.42|359.22|361.17|358.97|0
1647538620000|2022-03-17 17:37:00|361.42|359.22|360.67|358.47|361.42|359.22|360.67|358.47|0
1647538630000|2022-03-17 17:37:10|360.42|358.22|361.92|359.72|361.92|359.72|360.42|358.22|0
1647538640000|2022-03-17 17:37:20|361.67|359.47|361.92|359.72|362.17|359.97|361.67|359.47|0
1647538650000|2022-03-17 17:37:30|362.05|359.85|361.92|359.72|362.17|359.97|361.92|359.72|0
1647538660000|2022-03-17 17:37:40|362.17|359.97|362.17|359.97|362.42|360.22|362.17|359.97|0
1647538670000|2022-03-17 17:37:50|361.92|359.72|361.92|359.72|361.92|359.72|361.55|359.35|0
1647538680000|2022-03-17 17:38:00|361.67|359.47|362.42|360.22|362.42|360.22|361.67|359.47|0
1647538690000|2022-03-17 17:38:10|362.17|359.97|361.17|358.97|362.17|359.97|361.17|358.97|0
1647538700000|2022-03-17 17:38:20|361.42|359.22|362.42|360.22|362.42|360.22|361.42|359.22|0
1647538710000|2022-03-17 17:38:30|362.17|359.97|362.05|359.85|362.42|360.22|362.05|359.85|0
1647538720000|2022-03-17 17:38:40|362.17|359.97|362.42|360.22|362.67|360.47|362.17|359.97|0
1647538730000|2022-03-17 17:38:50|362.17|359.97|362.17|359.97|362.42|360.22|362.17|359.97|0
1647538740000|2022-03-17 17:39:00|361.92|359.72|362.05|359.85|362.17|359.97|361.92|359.72|0
1647538750000|2022-03-17 17:39:10|362.17|359.97|361.8|359.6|362.17|359.97|361.67|359.47|0
1647538760000|2022-03-17 17:39:20|361.67|359.47|361.17|358.97|361.67|359.47|361.17|358.97|0
1647538770000|2022-03-17 17:39:30|361.05|358.85|361.17|358.97|361.42|359.22|361.05|358.85|0
1647538780000|2022-03-17 17:39:40|361.67|359.47|361.17|358.97|361.67|359.47|361.17|358.97|0
1647538790000|2022-03-17 17:39:50|361.05|358.85|361.17|358.97|361.17|358.97|360.67|358.47|0
1647538800000|2022-03-17 17:40:00|360.67|358.47|360.67|358.47|360.8|358.6|360.67|358.47|0
1647538810000|2022-03-17 17:40:10|360.55|358.35|359.67|357.47|360.55|358.35|359.67|357.47|0
1647538820000|2022-03-17 17:40:20|359.42|357.22|359.17|356.97|359.55|357.35|359.17|356.97|0
1647538830000|2022-03-17 17:40:30|358.92|356.72|358.42|356.22|358.92|356.72|358.42|356.22|0
1647538840000|2022-03-17 17:40:40|357.42|355.22|357.42|355.22|357.67|355.47|357.42|355.22|0
1647538850000|2022-03-17 17:40:50|357.92|355.72|357.67|355.47|357.92|355.72|357.67|355.47|0
1647538860000|2022-03-17 17:41:00|357.17|354.97|357.17|354.97|357.42|355.22|357.17|354.97|0
1647538870000|2022-03-17 17:41:10|357.05|354.85|356.92|354.72|357.05|354.85|356.92|354.72|0
1647538880000|2022-03-17 17:41:20|356.67|354.47|356.42|354.22|356.67|354.47|356.3|354.1|0
1647538890000|2022-03-17 17:41:30|356.67|354.47|356.42|354.22|356.67|354.47|356.42|354.22|0
1647538900000|2022-03-17 17:41:40|356.17|353.97|356.3|354.1|356.3|354.1|356.17|353.97|0
1647538910000|2022-03-17 17:41:50|356.17|353.97|355.42|353.22|356.17|353.97|355.42|353.22|0
1647538920000|2022-03-17 17:42:00|355.55|353.35|355.42|353.22|355.67|353.47|355.42|353.22|0
1647538930000|2022-03-17 17:42:10|355.17|352.97|355.67|353.47|355.67|353.47|354.92|352.72|0
1647538940000|2022-03-17 17:42:20|355.42|353.22|354.92|352.72|355.42|353.22|354.92|352.72|0
1647538950000|2022-03-17 17:42:30|354.67|352.47|354.67|352.47|354.67|352.47|354.67|352.47|0
1647538960000|2022-03-17 17:42:40|354.42|352.22|354.42|352.22|354.67|352.47|354.42|352.22|0
1647538970000|2022-03-17 17:42:50|354.67|352.47|354.42|352.22|354.67|352.47|354.42|352.22|0
1647538980000|2022-03-17 17:43:00|354.17|351.97|354.17|351.97|354.67|352.47|354.17|351.97|0
1647538990000|2022-03-17 17:43:10|354.42|352.22|354.17|351.97|354.42|352.22|354.17|351.97|0
1647539000000|2022-03-17 17:43:20|354.42|352.22|354.17|351.97|354.42|352.22|354.17|351.97|0
1647539010000|2022-03-17 17:43:30|353.92|351.72|354.42|352.22|354.42|352.22|353.92|351.72|0
1647539020000|2022-03-17 17:43:40|354.17|351.97|354.17|351.97|354.42|352.22|354.17|351.97|0
1647539030000|2022-03-17 17:43:50|354.42|352.22|354.05|351.85|354.42|352.22|354.05|351.85|0
1647539040000|2022-03-17 17:44:00|354.17|351.97|354.42|352.22|354.67|352.47|354.17|351.97|0
1647539050000|2022-03-17 17:44:10|354.67|352.47|355.67|353.47|355.67|353.47|354.67|352.47|0
1647539060000|2022-03-17 17:44:20|355.3|353.1|355.42|353.22|355.42|353.22|355.17|352.97|0
1647539070000|2022-03-17 17:44:30|355.3|353.1|354.92|352.72|355.3|353.1|354.67|352.47|0
1647539080000|2022-03-17 17:44:40|354.8|352.6|354.92|352.72|354.92|352.72|354.8|352.6|0
1647539090000|2022-03-17 17:44:50|355.17|352.97|355.42|353.22|355.67|353.47|355.17|352.97|0
1647539100000|2022-03-17 17:45:00|354.92|352.72|355.3|353.1|355.3|353.1|354.92|352.72|0
1647539110000|2022-03-17 17:45:10|355.67|353.47|355.42|353.22|355.92|353.72|355.42|353.22|0
1647539120000|2022-03-17 17:45:20|355.55|353.35|355.55|353.35|355.55|353.35|355.55|353.35|0
1647539130000|2022-03-17 17:45:30|355.67|353.47|355.3|353.1|355.67|353.47|355.3|353.1|0
1647539140000|2022-03-17 17:45:40|355.17|352.97|355.67|353.47|355.67|353.47|355.17|352.97|0
1647539150000|2022-03-17 17:45:50|355.42|353.22|355.17|352.97|355.42|353.22|355.17|352.97|0
1647539160000|2022-03-17 17:46:00|355.42|353.22|355.17|352.97|355.42|353.22|355.17|352.97|0
1647539170000|2022-03-17 17:46:10|354.67|352.47|354.67|352.47|354.67|352.47|354.67|352.47|0
1647539180000|2022-03-17 17:46:20|355.17|352.97|354.67|352.47|355.17|352.97|354.67|352.47|0
1647539190000|2022-03-17 17:46:30|355.17|352.97|355.17|352.97|355.17|352.97|355.17|352.97|0
1647539200000|2022-03-17 17:46:40|355.05|352.85|354.8|352.6|355.17|352.97|354.8|352.6|0
1647539210000|2022-03-17 17:46:50|354.67|352.47|354.67|352.47|354.67|352.47|354.55|352.35|0
1647539220000|2022-03-17 17:47:00|355.17|352.97|354.67|352.47|355.17|352.97|354.55|352.35|0
1647539230000|2022-03-17 17:47:10|354.42|352.22|354.42|352.22|354.67|352.47|354.42|352.22|0
1647539240000|2022-03-17 17:47:20|354.17|351.97|354.42|352.22|354.42|352.22|354.17|351.97|0
1647539250000|2022-03-17 17:47:30|354.17|351.97|354.17|351.97|354.17|351.97|354.05|351.85|0
1647539260000|2022-03-17 17:47:40|354.67|352.47|354.42|352.22|354.67|352.47|354.42|352.22|0
1647539270000|2022-03-17 17:47:50|354.67|352.47|354.92|352.72|354.92|352.72|354.67|352.47|0
1647539280000|2022-03-17 17:48:00|355.17|352.97|354.67|352.47|355.42|353.22|354.67|352.47|0
1647539290000|2022-03-17 17:48:10|353.92|351.72|353.8|351.6|354.17|351.97|353.8|351.6|0
1647539300000|2022-03-17 17:48:20|353.67|351.47|354.17|351.97|354.17|351.97|353.67|351.47|0
1647539310000|2022-03-17 17:48:30|354.42|352.22|354.17|351.97|354.92|352.72|354.17|351.97|0
1647539320000|2022-03-17 17:48:40|354.42|352.22|354.17|351.97|354.42|352.22|354.17|351.97|0
1647539330000|2022-03-17 17:48:50|353.92|351.72|353.92|351.72|353.92|351.72|353.67|351.47|0
1647539340000|2022-03-17 17:49:00|353.67|351.47|353.67|351.47|353.92|351.72|353.67|351.47|0
1647539350000|2022-03-17 17:49:10|354.17|351.97|354.17|351.97|354.17|351.97|353.92|351.72|0
1647539360000|2022-03-17 17:49:20|353.92|351.72|353.8|351.6|353.92|351.72|353.67|351.47|0
1647539370000|2022-03-17 17:49:30|353.42|351.22|353.92|351.72|354.17|351.97|353.42|351.22|0
1647539380000|2022-03-17 17:49:40|353.42|351.22|353.42|351.22|353.42|351.22|353.3|351.1|0
1647539390000|2022-03-17 17:49:50|353.3|351.1|353.42|351.22|353.42|351.22|353.3|351.1|0
1647539400000|2022-03-17 17:50:00|353.17|350.97|353.42|351.22|353.67|351.47|353.17|350.97|0
1647539410000|2022-03-17 17:50:10|353.17|350.97|353.42|351.22|353.42|351.22|352.92|350.72|0
1647539420000|2022-03-17 17:50:20|353.67|351.47|353.42|351.22|353.92|351.72|353.42|351.22|0
1647539430000|2022-03-17 17:50:30|353.17|350.97|353.42|351.22|353.42|351.22|353.17|350.97|0
1647539440000|2022-03-17 17:50:40|353.17|350.97|352.92|350.72|353.17|350.97|352.92|350.72|0
1647539450000|2022-03-17 17:50:50|353.17|350.97|352.92|350.72|353.17|350.97|352.92|350.72|0
1647539460000|2022-03-17 17:51:00|352.67|350.47|352.05|349.85|352.67|350.47|352.05|349.85|0
1647539470000|2022-03-17 17:51:10|352.67|350.47|351.92|349.72|352.67|350.47|351.92|349.72|0
1647539480000|2022-03-17 17:51:20|352.17|349.97|351.67|349.47|352.17|349.97|351.67|349.47|0
1647539490000|2022-03-17 17:51:30|352.17|349.97|351.8|349.6|352.17|349.97|351.8|349.6|0
1647539500000|2022-03-17 17:51:40|351.67|349.47|351.55|349.35|351.67|349.47|351.55|349.35|0
1647539510000|2022-03-17 17:51:50|351.67|349.47|351.17|348.97|351.67|349.47|351.17|348.97|0
1647539520000|2022-03-17 17:52:00|350.67|348.47|350.67|348.47|350.67|348.47|350.42|348.22|0
1647539530000|2022-03-17 17:52:10|350.42|348.22|350.42|348.22|350.67|348.47|350.42|348.22|0
1647539540000|2022-03-17 17:52:20|350.17|347.97|350.17|347.97|350.17|347.97|350.17|347.97|0
1647539550000|2022-03-17 17:52:30|349.8|347.6|349.67|347.47|349.92|347.72|349.67|347.47|0
1647539560000|2022-03-17 17:52:40|350.17|347.97|350.42|348.22|350.42|348.22|350.05|347.85|0
1647539570000|2022-03-17 17:52:50|350.67|348.47|351.17|348.97|351.17|348.97|350.67|348.47|0
1647539580000|2022-03-17 17:53:00|350.92|348.72|351.17|348.97|351.42|349.22|350.92|348.72|0
1647539590000|2022-03-17 17:53:10|351.42|349.22|351.42|349.22|351.42|349.22|351.05|348.85|0
1647539600000|2022-03-17 17:53:20|351.92|349.72|352.42|350.22|352.42|350.22|351.92|349.72|0
1647539610000|2022-03-17 17:53:30|352.17|349.97|351.67|349.47|352.17|349.97|351.67|349.47|0
1647539620000|2022-03-17 17:53:40|351.92|349.72|352.17|349.97|352.17|349.97|351.92|349.72|0
1647539630000|2022-03-17 17:53:50|351.92|349.72|351.92|349.72|352.17|349.97|351.92|349.72|0
1647539640000|2022-03-17 17:54:00|351.67|349.47|351.92|349.72|351.92|349.72|351.67|349.47|0
1647539650000|2022-03-17 17:54:10|352.17|349.97|352.17|349.97|352.17|349.97|352.05|349.85|0
1647539660000|2022-03-17 17:54:20|352.42|350.22|352.42|350.22|352.42|350.22|352.17|349.97|0
1647539670000|2022-03-17 17:54:30|351.92|349.72|352.17|349.97|352.17|349.97|351.92|349.72|0
1647539680000|2022-03-17 17:54:40|351.92|349.72|351.92|349.72|351.92|349.72|351.67|349.47|0
1647539690000|2022-03-17 17:54:50|352.42|350.22|351.92|349.72|352.42|350.22|351.92|349.72|0
1647539700000|2022-03-17 17:55:00|351.67|349.47|351.92|349.72|352.42|350.22|351.67|349.47|0
1647539710000|2022-03-17 17:55:10|352.17|349.97|352.17|349.97|352.17|349.97|352.17|349.97|0
1647539720000|2022-03-17 17:55:20|352.42|350.22|352.17|349.97|352.42|350.22|352.17|349.97|0
1647539730000|2022-03-17 17:55:30|351.67|349.47|351.67|349.47|351.92|349.72|351.67|349.47|0
1647539740000|2022-03-17 17:55:40|351.92|349.72|351.67|349.47|351.92|349.72|351.67|349.47|0
1647539750000|2022-03-17 17:55:50|351.55|349.35|351.42|349.22|351.67|349.47|351.42|349.22|0
1647539760000|2022-03-17 17:56:00|350.92|348.72|351.17|348.97|351.17|348.97|350.42|348.22|0
1647539770000|2022-03-17 17:56:10|350.92|348.72|350.42|348.22|350.92|348.72|350.42|348.22|0
1647539780000|2022-03-17 17:56:20|350.67|348.47|350.67|348.47|350.67|348.47|350.42|348.22|0
1647539790000|2022-03-17 17:56:30|350.8|348.6|351.05|348.85|351.05|348.85|350.67|348.47|0
1647539800000|2022-03-17 17:56:40|350.92|348.72|351.42|349.22|351.42|349.22|350.92|348.72|0
1647539810000|2022-03-17 17:56:50|351.17|348.97|350.92|348.72|351.17|348.97|350.67|348.47|0
1647539820000|2022-03-17 17:57:00|351.42|349.22|351.42|349.22|351.42|349.22|351.42|349.22|0
1647539830000|2022-03-17 17:57:10|351.3|349.1|351.17|348.97|351.3|349.1|351.17|348.97|0
1647539840000|2022-03-17 17:57:20|350.92|348.72|350.92|348.72|350.92|348.72|350.92|348.72|0
1647539850000|2022-03-17 17:57:30|350.42|348.22|350.92|348.72|350.92|348.72|350.17|347.97|0
1647539860000|2022-03-17 17:57:40|351.17|348.97|351.42|349.22|351.42|349.22|350.92|348.72|0
1647539870000|2022-03-17 17:57:50|351.67|349.47|351.42|349.22|351.67|349.47|351.42|349.22|0
1647539880000|2022-03-17 17:58:00|351.17|348.97|350.42|348.22|351.17|348.97|350.42|348.22|0
1647539890000|2022-03-17 17:58:10|350.3|348.1|350.17|347.97|350.3|348.1|350.17|347.97|0
1647539900000|2022-03-17 17:58:20|349.92|347.72|351.17|348.97|351.17|348.97|349.92|347.72|0
1647539910000|2022-03-17 17:58:30|350.92|348.72|350.92|348.72|350.92|348.72|350.92|348.72|0
1647539920000|2022-03-17 17:58:40|350.67|348.47|350.67|348.47|350.67|348.47|350.42|348.22|0
1647539930000|2022-03-17 17:58:50|350.92|348.72|352.17|349.97|352.17|349.97|350.92|348.72|0
1647539940000|2022-03-17 17:59:00|352.05|349.85|351.67|349.47|352.05|349.85|351.67|349.47|0
1647539950000|2022-03-17 17:59:10|351.92|349.72|351.92|349.72|352.05|349.85|351.92|349.72|0
1647539960000|2022-03-17 17:59:20|352.3|350.1|352.17|349.97|352.42|350.22|352.17|349.97|0
1647539970000|2022-03-17 17:59:30|351.92|349.72|352.92|350.72|352.92|350.72|351.92|349.72|0
1647539980000|2022-03-17 17:59:40|353.17|350.97|353.42|351.22|353.92|351.72|353.17|350.97|0
1647539990000|2022-03-17 17:59:50|353.55|351.35|353.42|351.22|353.55|351.35|353.42|351.22|0
1647540000000|2022-03-17 18:00:00|353.67|351.47|353.17|350.97|353.92|351.72|353.17|350.97|0
1647540010000|2022-03-17 18:00:10|353.42|351.22|353.67|351.47|353.92|351.72|353.42|351.22|0
1647540020000|2022-03-17 18:00:20|353.42|351.22|353.55|351.35|353.67|351.47|353.42|351.22|0
1647540030000|2022-03-17 18:00:30|353.17|350.97|354.67|352.47|354.67|352.47|353.17|350.97|0
1647540040000|2022-03-17 18:00:40|354.42|352.22|354.92|352.72|354.92|352.72|354.42|352.22|0
1647540060000|2022-03-17 18:01:00|355.17|352.97|354.92|352.72|355.17|352.97|354.67|352.47|0
1647540070000|2022-03-17 18:01:10|354.67|352.47|355.17|352.97|355.17|352.97|354.67|352.47|0
1647540080000|2022-03-17 18:01:20|354.92|352.72|355.42|353.22|355.42|353.22|354.92|352.72|0
1647540090000|2022-03-17 18:01:30|355.67|353.47|355.67|353.47|355.67|353.47|355.67|353.47|0
1647540100000|2022-03-17 18:01:40|355.17|352.97|354.92|352.72|355.17|352.97|354.92|352.72|0
1647540110000|2022-03-17 18:01:50|355.17|352.97|355.42|353.22|355.42|353.22|355.17|352.97|0
1647540120000|2022-03-17 18:02:00|355.3|353.1|355.67|353.47|355.92|353.72|355.3|353.1|0
1647540130000|2022-03-17 18:02:10|356.42|354.22|356.17|353.97|356.42|354.22|356.17|353.97|0
1647540140000|2022-03-17 18:02:20|356.3|354.1|356.55|354.35|356.55|354.35|356.17|353.97|0
1647540150000|2022-03-17 18:02:30|356.67|354.47|356.67|354.47|356.8|354.6|356.67|354.47|0
1647540160000|2022-03-17 18:02:40|356.55|354.35|356.67|354.47|356.67|354.47|356.42|354.22|0
1647540170000|2022-03-17 18:02:50|356.17|353.97|355.67|353.47|356.17|353.97|355.67|353.47|0
1647540180000|2022-03-17 18:03:00|355.17|352.97|355.92|353.72|355.92|353.72|355.17|352.97|0
1647540190000|2022-03-17 18:03:10|356.17|353.97|357.17|354.97|357.17|354.97|356.17|353.97|0
1647540200000|2022-03-17 18:03:20|357.67|355.47|357.67|355.47|357.67|355.47|357.67|355.47|0
1647540210000|2022-03-17 18:03:30|357.42|355.22|357.67|355.47|357.67|355.47|357.17|354.97|0
1647540220000|2022-03-17 18:03:40|357.55|355.35|357.42|355.22|357.55|355.35|357.42|355.22|0
1647540230000|2022-03-17 18:03:50|357.67|355.47|357.67|355.47|357.67|355.47|357.42|355.22|0
1647540240000|2022-03-17 18:04:00|357.05|354.85|357.67|355.47|357.67|355.47|357.05|354.85|0
1647540250000|2022-03-17 18:04:10|357.17|354.97|356.67|354.47|357.17|354.97|356.67|354.47|0
1647540260000|2022-03-17 18:04:20|356.92|354.72|357.05|354.85|357.05|354.85|356.67|354.47|0
1647540270000|2022-03-17 18:04:30|356.92|354.72|356.17|353.97|356.92|354.72|356.17|353.97|0
1647540280000|2022-03-17 18:04:40|355.92|353.72|355.42|353.22|355.92|353.72|355.42|353.22|0
1647540290000|2022-03-17 18:04:50|355.67|353.47|355.42|353.22|355.67|353.47|355.42|353.22|0
1647540300000|2022-03-17 18:05:00|355.8|353.6|355.42|353.22|355.8|353.6|355.42|353.22|0
1647540310000|2022-03-17 18:05:10|355.17|352.97|354.42|352.22|355.17|352.97|354.42|352.22|0
1647540320000|2022-03-17 18:05:20|354.17|351.97|354.17|351.97|354.42|352.22|353.92|351.72|0
1647540330000|2022-03-17 18:05:30|354.42|352.22|354.42|352.22|354.42|352.22|353.92|351.72|0
1647540340000|2022-03-17 18:05:40|354.67|352.47|354.05|351.85|354.67|352.47|354.05|351.85|0
1647540350000|2022-03-17 18:05:50|354.42|352.22|354.92|352.72|354.92|352.72|354.42|352.22|0
1647540360000|2022-03-17 18:06:00|355.17|352.97|354.42|352.22|355.17|352.97|354.42|352.22|0
1647540370000|2022-03-17 18:06:10|354.67|352.47|355.17|352.97|355.17|352.97|354.67|352.47|0
1647540380000|2022-03-17 18:06:20|355.42|353.22|355.17|352.97|355.42|353.22|354.92|352.72|0
1647540390000|2022-03-17 18:06:30|354.8|352.6|354.92|352.72|355.42|353.22|354.8|352.6|0
1647540400000|2022-03-17 18:06:40|354.67|352.47|354.42|352.22|354.67|352.47|354.42|352.22|0
1647540410000|2022-03-17 18:06:50|354.3|352.1|354.17|351.97|354.42|352.22|354.17|351.97|0
1647540420000|2022-03-17 18:07:00|353.92|351.72|353.42|351.22|353.92|351.72|353.42|351.22|0
1647540430000|2022-03-17 18:07:10|353.67|351.47|353.67|351.47|353.67|351.47|353.67|351.47|0
1647540440000|2022-03-17 18:07:20|353.55|351.35|353.42|351.22|353.67|351.47|353.42|351.22|0
1647540450000|2022-03-17 18:07:30|353.17|350.97|353.17|350.97|353.42|351.22|353.17|350.97|0
1647540460000|2022-03-17 18:07:40|353.42|351.22|353.92|351.72|353.92|351.72|353.42|351.22|0
1647540470000|2022-03-17 18:07:50|353.67|351.47|353.92|351.72|353.92|351.72|353.67|351.47|0
1647540480000|2022-03-17 18:08:00|353.67|351.47|353.92|351.72|353.92|351.72|353.42|351.22|0
1647540490000|2022-03-17 18:08:10|353.67|351.47|353.42|351.22|354.17|351.97|353.42|351.22|0
1647540500000|2022-03-17 18:08:20|352.92|350.72|352.17|349.97|352.92|350.72|352.17|349.97|0
1647540510000|2022-03-17 18:08:30|351.92|349.72|351.42|349.22|351.92|349.72|351.42|349.22|0
1647540530000|2022-03-17 18:08:50|351.67|349.47|351.92|349.72|352.42|350.22|351.67|349.47|0
1647540540000|2022-03-17 18:09:00|351.42|349.22|351.92|349.72|351.92|349.72|351.42|349.22|0
1647540550000|2022-03-17 18:09:10|352.3|350.1|352.42|350.22|352.67|350.47|352.3|350.1|0
1647540560000|2022-03-17 18:09:20|352.3|350.1|352.42|350.22|352.42|350.22|352.17|349.97|0
1647540570000|2022-03-17 18:09:30|352.17|349.97|352.17|349.97|352.17|349.97|351.92|349.72|0
1647540580000|2022-03-17 18:09:40|352.42|350.22|352.92|350.72|352.92|350.72|352.42|350.22|0
1647540590000|2022-03-17 18:09:50|353.67|351.47|353.92|351.72|354.17|351.97|353.67|351.47|0
1647540600000|2022-03-17 18:10:00|354.17|351.97|353.67|351.47|354.17|351.97|353.67|351.47|0
1647540610000|2022-03-17 18:10:10|353.42|351.22|353.67|351.47|353.67|351.47|353.42|351.22|0
1647540620000|2022-03-17 18:10:20|353.92|351.72|353.92|351.72|353.92|351.72|353.67|351.47|0
1647540630000|2022-03-17 18:10:30|353.67|351.47|353.92|351.72|353.92|351.72|353.67|351.47|0
1647540640000|2022-03-17 18:10:40|354.17|351.97|354.17|351.97|354.42|352.22|354.17|351.97|0
1647540650000|2022-03-17 18:10:50|354.67|352.47|354.42|352.22|354.67|352.47|354.42|352.22|0
1647540660000|2022-03-17 18:11:00|354.67|352.47|355.17|352.97|355.17|352.97|354.67|352.47|0
1647540670000|2022-03-17 18:11:10|355.67|353.47|355.17|352.97|355.67|353.47|355.17|352.97|0
1647540680000|2022-03-17 18:11:20|355.42|353.22|356.42|354.22|356.42|354.22|355.42|353.22|0
1647540690000|2022-03-17 18:11:30|356.67|354.47|356.67|354.47|356.67|354.47|356.67|354.47|0
1647540700000|2022-03-17 18:11:40|356.42|354.22|356.17|353.97|356.42|354.22|355.92|353.72|0
1647540710000|2022-03-17 18:11:50|356.42|354.22|356.92|354.72|356.92|354.72|356.42|354.22|0
1647540720000|2022-03-17 18:12:00|357.67|355.47|358.17|355.97|358.17|355.97|357.42|355.22|0
1647540730000|2022-03-17 18:12:10|358.42|356.22|358.17|355.97|358.42|356.22|358.17|355.97|0
1647540740000|2022-03-17 18:12:20|358.05|355.85|358.17|355.97|358.17|355.97|357.92|355.72|0
1647540750000|2022-03-17 18:12:30|358.42|356.22|359.17|356.97|359.17|356.97|358.42|356.22|0
1647540760000|2022-03-17 18:12:40|358.92|356.72|359.92|357.72|359.92|357.72|358.92|356.72|0
1647540770000|2022-03-17 18:12:50|359.67|357.47|360.17|357.97|360.17|357.97|359.67|357.47|0
1647540780000|2022-03-17 18:13:00|359.17|356.97|358.67|356.47|359.42|357.22|358.67|356.47|0
1647540790000|2022-03-17 18:13:10|358.17|355.97|358.42|356.22|358.42|356.22|358.17|355.97|0
1647540800000|2022-03-17 18:13:20|358.17|355.97|358.17|355.97|358.67|356.47|358.17|355.97|0
1647540810000|2022-03-17 18:13:30|358.42|356.22|358.17|355.97|358.42|356.22|358.17|355.97|0
1647540820000|2022-03-17 18:13:40|357.92|355.72|357.42|355.22|357.92|355.72|357.42|355.22|0
1647540830000|2022-03-17 18:13:50|357.67|355.47|358.17|355.97|358.17|355.97|357.67|355.47|0
1647540840000|2022-03-17 18:14:00|358.42|356.22|358.42|356.22|358.42|356.22|358.42|356.22|0
1647540850000|2022-03-17 18:14:10|357.92|355.72|358.17|355.97|358.17|355.97|357.42|355.22|0
1647540860000|2022-03-17 18:14:20|358.42|356.22|358.42|356.22|358.42|356.22|358.42|356.22|0
1647540870000|2022-03-17 18:14:30|358.55|356.35|358.42|356.22|358.67|356.47|358.42|356.22|0
1647540880000|2022-03-17 18:14:40|358.67|356.47|358.42|356.22|358.67|356.47|358.42|356.22|0
1647540890000|2022-03-17 18:14:50|358.17|355.97|358.42|356.22|358.42|356.22|358.17|355.97|0
1647540900000|2022-03-17 18:15:00|358.17|355.97|357.92|355.72|358.17|355.97|357.92|355.72|0
1647540910000|2022-03-17 18:15:10|358.3|356.1|358.42|356.22|358.67|356.47|358.3|356.1|0
1647540920000|2022-03-17 18:15:20|358.67|356.47|358.67|356.47|358.67|356.47|358.17|355.97|0
1647540930000|2022-03-17 18:15:30|358.55|356.35|358.42|356.22|358.67|356.47|358.42|356.22|0
1647540940000|2022-03-17 18:15:40|358.67|356.47|358.67|356.47|358.67|356.47|358.67|356.47|0
1647540950000|2022-03-17 18:15:50|358.42|356.22|358.42|356.22|358.67|356.47|358.3|356.1|0
1647540960000|2022-03-17 18:16:00|358.67|356.47|358.67|356.47|358.67|356.47|358.67|356.47|0
1647540970000|2022-03-17 18:16:10|358.3|356.1|358.67|356.47|358.67|356.47|358.3|356.1|0
1647540980000|2022-03-17 18:16:20|358.55|356.35|358.55|356.35|358.55|356.35|358.55|356.35|0
1647540990000|2022-03-17 18:16:30|358.3|356.1|358.05|355.85|358.3|356.1|357.92|355.72|0
1647541000000|2022-03-17 18:16:40|357.92|355.72|358.67|356.47|358.67|356.47|357.92|355.72|0
1647541010000|2022-03-17 18:16:50|358.42|356.22|358.67|356.47|358.67|356.47|358.42|356.22|0
1647541020000|2022-03-17 18:17:00|358.17|355.97|358.42|356.22|358.42|356.22|357.92|355.72|0
1647541030000|2022-03-17 18:17:10|358.17|355.97|358.42|356.22|358.42|356.22|358.17|355.97|0
1647541040000|2022-03-17 18:17:20|358.17|355.97|358.42|356.22|358.42|356.22|358.17|355.97|0
1647541050000|2022-03-17 18:17:30|358.17|355.97|357.92|355.72|358.17|355.97|357.92|355.72|0
1647541060000|2022-03-17 18:17:40|358.05|355.85|357.8|355.6|358.17|355.97|357.8|355.6|0
1647541070000|2022-03-17 18:17:50|357.67|355.47|357.17|354.97|357.67|355.47|357.17|354.97|0
1647541080000|2022-03-17 18:18:00|356.92|354.72|357.17|354.97|357.42|355.22|356.92|354.72|0
1647541090000|2022-03-17 18:18:10|357.42|355.22|357.17|354.97|357.42|355.22|357.17|354.97|0
1647541100000|2022-03-17 18:18:20|357.42|355.22|358.17|355.97|358.17|355.97|357.42|355.22|0
1647541110000|2022-03-17 18:18:30|357.92|355.72|357.92|355.72|357.92|355.72|357.92|355.72|0
1647541120000|2022-03-17 18:18:40|358.17|355.97|358.17|355.97|358.17|355.97|357.92|355.72|0
1647541130000|2022-03-17 18:18:50|358.42|356.22|358.42|356.22|358.42|356.22|358.17|355.97|0
1647541140000|2022-03-17 18:19:00|357.92|355.72|358.17|355.97|358.17|355.97|357.92|355.72|0
1647541150000|2022-03-17 18:19:10|357.92|355.72|357.55|355.35|357.92|355.72|357.55|355.35|0
1647541160000|2022-03-17 18:19:20|357.67|355.47|357.92|355.72|357.92|355.72|357.67|355.47|0
1647541170000|2022-03-17 18:19:30|358.3|356.1|358.42|356.22|358.42|356.22|358.17|355.97|0
1647541190000|2022-03-17 18:19:50|358.17|355.97|358.17|355.97|358.17|355.97|357.92|355.72|0
1647541200000|2022-03-17 18:20:00|357.42|355.22|357.42|355.22|357.42|355.22|357.17|354.97|0
1647541210000|2022-03-17 18:20:10|357.67|355.47|357.3|355.1|357.67|355.47|357.3|355.1|0
1647541220000|2022-03-17 18:20:20|357.42|355.22|356.92|354.72|357.42|355.22|356.92|354.72|0
1647541230000|2022-03-17 18:20:30|357.17|354.97|357.05|354.85|357.17|354.97|356.92|354.72|0
1647541240000|2022-03-17 18:20:40|357.42|355.22|358.42|356.22|358.67|356.47|357.42|355.22|0
1647541250000|2022-03-17 18:20:50|358.17|355.97|357.92|355.72|358.17|355.97|357.92|355.72|0
1647541260000|2022-03-17 18:21:00|357.67|355.47|357.92|355.72|357.92|355.72|357.67|355.47|0
1647541270000|2022-03-17 18:21:10|358.17|355.97|358.17|355.97|358.17|355.97|358.17|355.97|0
1647541280000|2022-03-17 18:21:20|358.05|355.85|357.92|355.72|358.05|355.85|357.92|355.72|0
1647541290000|2022-03-17 18:21:30|358.05|355.85|358.42|356.22|358.42|356.22|358.05|355.85|0
1647541300000|2022-03-17 18:21:40|358.17|355.97|358.17|355.97|358.17|355.97|358.17|355.97|0
1647541310000|2022-03-17 18:21:50|358.3|356.1|358.17|355.97|358.3|356.1|358.17|355.97|0
1647541320000|2022-03-17 18:22:00|357.92|355.72|356.92|354.72|357.92|355.72|356.67|354.47|0
1647541330000|2022-03-17 18:22:10|356.67|354.47|356.67|354.47|356.67|354.47|356.42|354.22|0
1647541340000|2022-03-17 18:22:20|356.42|354.22|356.42|354.22|356.42|354.22|356.42|354.22|0
1647541350000|2022-03-17 18:22:30|356.92|354.72|357.17|354.97|357.17|354.97|356.92|354.72|0
1647541360000|2022-03-17 18:22:40|356.92|354.72|356.92|354.72|356.92|354.72|356.55|354.35|0
1647541370000|2022-03-17 18:22:50|357.17|354.97|357.17|354.97|357.42|355.22|357.17|354.97|0
1647541380000|2022-03-17 18:23:00|357.42|355.22|358.17|355.97|358.17|355.97|357.42|355.22|0
1647541400000|2022-03-17 18:23:20|358.3|356.1|358.42|356.22|358.42|356.22|358.3|356.1|0
1647541410000|2022-03-17 18:23:30|358.55|356.35|358.17|355.97|358.55|356.35|358.17|355.97|0
1647541420000|2022-03-17 18:23:40|358.42|356.22|358.42|356.22|358.42|356.22|358.3|356.1|0
1647541430000|2022-03-17 18:23:50|358.55|356.35|358.42|356.22|358.55|356.35|358.42|356.22|0
1647541440000|2022-03-17 18:24:00|358.67|356.47|360.17|357.97|360.17|357.97|358.67|356.47|0
1647541450000|2022-03-17 18:24:10|359.92|357.72|360.42|358.22|360.42|358.22|359.42|357.22|0
1647541460000|2022-03-17 18:24:20|360.67|358.47|361.42|359.22|361.42|359.22|360.67|358.47|0
1647541470000|2022-03-17 18:24:30|361.17|358.97|359.92|357.72|361.17|358.97|359.92|357.72|0
1647541480000|2022-03-17 18:24:40|360.67|358.47|361.42|359.22|361.42|359.22|360.67|358.47|0
1647541490000|2022-03-17 18:24:50|361.3|359.1|361.17|358.97|361.3|359.1|360.92|358.72|0
1647541500000|2022-03-17 18:25:00|361.67|359.47|360.92|358.72|361.67|359.47|360.92|358.72|0
1647541510000|2022-03-17 18:25:10|360.17|357.97|360.17|357.97|360.42|358.22|360.17|357.97|0
1647541520000|2022-03-17 18:25:20|359.17|356.97|359.42|357.22|359.42|357.22|359.17|356.97|0
1647541530000|2022-03-17 18:25:30|359.67|357.47|359.42|357.22|359.67|357.47|359.42|357.22|0
1647541540000|2022-03-17 18:25:40|359.17|356.97|359.42|357.22|359.42|357.22|359.17|356.97|0
1647541550000|2022-03-17 18:25:50|359.67|357.47|360.17|357.97|360.17|357.97|359.67|357.47|0
1647541560000|2022-03-17 18:26:00|359.92|357.72|360.42|358.22|360.67|358.47|359.92|357.72|0
1647541570000|2022-03-17 18:26:10|360.17|357.97|360.42|358.22|360.42|358.22|360.17|357.97|0
1647541580000|2022-03-17 18:26:20|360.67|358.47|361.42|359.22|361.42|359.22|360.67|358.47|0
1647541590000|2022-03-17 18:26:30|361.67|359.47|361.42|359.22|361.67|359.47|361.42|359.22|0
1647541600000|2022-03-17 18:26:40|360.92|358.72|361.17|358.97|361.17|358.97|360.67|358.47|0
1647541610000|2022-03-17 18:26:50|361.67|359.47|361.92|359.72|361.92|359.72|361.67|359.47|0
1647541620000|2022-03-17 18:27:00|361.67|359.47|360.92|358.72|361.67|359.47|360.92|358.72|0
1647541630000|2022-03-17 18:27:10|361.17|358.97|361.67|359.47|361.67|359.47|361.17|358.97|0
1647541640000|2022-03-17 18:27:20|361.55|359.35|361.92|359.72|361.92|359.72|361.55|359.35|0
1647541650000|2022-03-17 18:27:30|361.67|359.47|361.67|359.47|361.67|359.47|361.42|359.22|0
1647541660000|2022-03-17 18:27:40|361.92|359.72|361.42|359.22|361.92|359.72|361.42|359.22|0
1647541670000|2022-03-17 18:27:50|361.67|359.47|362.67|360.47|363.17|360.97|361.67|359.47|0
1647541680000|2022-03-17 18:28:00|361.92|359.72|361.42|359.22|362.17|359.97|361.42|359.22|0
1647541690000|2022-03-17 18:28:10|361.17|358.97|362.17|359.97|362.17|359.97|361.17|358.97|0
1647541700000|2022-03-17 18:28:20|362.42|360.22|362.17|359.97|362.42|360.22|362.17|359.97|0
1647541710000|2022-03-17 18:28:30|361.92|359.72|361.67|359.47|361.92|359.72|361.67|359.47|0
1647541720000|2022-03-17 18:28:40|361.42|359.22|361.42|359.22|361.67|359.47|361.42|359.22|0
1647541730000|2022-03-17 18:28:50|361.05|358.85|361.67|359.47|361.67|359.47|360.92|358.72|0
1647541740000|2022-03-17 18:29:00|361.42|359.22|363.17|360.97|363.17|360.97|361.42|359.22|0
1647541750000|2022-03-17 18:29:10|362.92|360.72|364.17|361.97|364.67|362.47|362.92|360.72|0
1647541760000|2022-03-17 18:29:20|363.92|361.72|364.42|362.22|364.42|362.22|363.92|361.72|0
1647541770000|2022-03-17 18:29:30|364.17|361.97|364.92|362.72|365.05|362.85|364.17|361.97|0
1647541780000|2022-03-17 18:29:40|364.42|362.22|364.42|362.22|364.42|362.22|364.42|362.22|0
1647541790000|2022-03-17 18:29:50|364.67|362.47|365.42|363.22|365.42|363.22|364.67|362.47|0
1647541800000|2022-03-17 18:30:00|364.67|362.47|363.92|361.72|364.67|362.47|363.42|361.22|0
1647541810000|2022-03-17 18:30:10|363.67|361.47|363.42|361.22|363.67|361.47|363.42|361.22|0
1647541820000|2022-03-17 18:30:20|363.17|360.97|363.67|361.47|363.67|361.47|363.17|360.97|0
1647541830000|2022-03-17 18:30:30|363.17|360.97|363.67|361.47|363.67|361.47|363.17|360.97|0
1647541840000|2022-03-17 18:30:40|363.92|361.72|363.67|361.47|364.05|361.85|363.67|361.47|0
1647541850000|2022-03-17 18:30:50|363.42|361.22|363.17|360.97|363.42|361.22|363.17|360.97|0
1647541860000|2022-03-17 18:31:00|362.92|360.72|362.92|360.72|362.92|360.72|362.67|360.47|0
1647541870000|2022-03-17 18:31:10|363.67|361.47|363.92|361.72|363.92|361.72|363.55|361.35|0
1647541880000|2022-03-17 18:31:20|363.67|361.47|362.42|360.22|363.67|361.47|362.42|360.22|0
1647541890000|2022-03-17 18:31:30|362.67|360.47|363.17|360.97|363.17|360.97|362.67|360.47|0
1647541900000|2022-03-17 18:31:40|362.92|360.72|362.17|359.97|362.92|360.72|362.17|359.97|0
1647541910000|2022-03-17 18:31:50|361.42|359.22|361.17|358.97|361.42|359.22|361.17|358.97|0
1647541920000|2022-03-17 18:32:00|361.42|359.22|361.17|358.97|361.42|359.22|360.67|358.47|0
1647541930000|2022-03-17 18:32:10|360.67|358.47|360.42|358.22|360.92|358.72|360.42|358.22|0
1647541940000|2022-03-17 18:32:20|360.67|358.47|360.67|358.47|360.67|358.47|360.42|358.22|0
1647541950000|2022-03-17 18:32:30|360.92|358.72|360.17|357.97|360.92|358.72|360.17|357.97|0
1647541960000|2022-03-17 18:32:40|360.42|358.22|359.92|357.72|360.42|358.22|359.92|357.72|0
1647541970000|2022-03-17 18:32:50|359.42|357.22|359.42|357.22|359.42|357.22|359.42|357.22|0
1647541980000|2022-03-17 18:33:00|359.67|357.47|359.92|357.72|360.3|358.1|359.67|357.47|0
1647541990000|2022-03-17 18:33:10|359.67|357.47|360.42|358.22|360.42|358.22|359.67|357.47|0
1647542000000|2022-03-17 18:33:20|360.17|357.97|360.05|357.85|360.17|357.97|360.05|357.85|0
1647542010000|2022-03-17 18:33:30|360.17|357.97|360.17|357.97|360.42|358.22|360.17|357.97|0
1647542020000|2022-03-17 18:33:40|359.92|357.72|359.17|356.97|359.92|357.72|359.17|356.97|0
1647542040000|2022-03-17 18:34:00|358.92|356.72|359.42|357.22|359.42|357.22|358.67|356.47|0
1647542050000|2022-03-17 18:34:10|358.67|356.47|358.67|356.47|358.67|356.47|358.42|356.22|0
1647542060000|2022-03-17 18:34:20|358.55|356.35|358.67|356.47|358.67|356.47|358.55|356.35|0
1647542070000|2022-03-17 18:34:30|358.42|356.22|359.92|357.72|359.92|357.72|358.17|355.97|0
1647542080000|2022-03-17 18:34:40|360.17|357.97|359.42|357.22|360.17|357.97|359.42|357.22|0
1647542090000|2022-03-17 18:34:50|359.17|356.97|358.92|356.72|359.17|356.97|358.92|356.72|0
1647542100000|2022-03-17 18:35:00|359.42|357.22|359.67|357.47|359.67|357.47|359.42|357.22|0
1647542110000|2022-03-17 18:35:10|358.92|356.72|357.92|355.72|358.92|356.72|357.92|355.72|0
1647542120000|2022-03-17 18:35:20|358.17|355.97|358.17|355.97|358.42|356.22|358.17|355.97|0
1647542130000|2022-03-17 18:35:30|357.92|355.72|357.67|355.47|357.92|355.72|357.67|355.47|0
1647542140000|2022-03-17 18:35:40|357.92|355.72|357.67|355.47|357.92|355.72|357.42|355.22|0
1647542150000|2022-03-17 18:35:50|357.8|355.6|357.67|355.47|357.8|355.6|357.67|355.47|0
1647542160000|2022-03-17 18:36:00|357.8|355.6|358.3|356.1|358.67|356.47|357.8|355.6|0
1647542170000|2022-03-17 18:36:10|358.67|356.47|358.42|356.22|358.8|356.6|358.42|356.22|0
1647542180000|2022-03-17 18:36:20|358.67|356.47|358.67|356.47|358.67|356.47|358.42|356.22|0
1647542190000|2022-03-17 18:36:30|358.92|356.72|359.92|357.72|359.92|357.72|358.92|356.72|0
1647542200000|2022-03-17 18:36:40|359.42|357.22|359.42|357.22|359.67|357.47|359.42|357.22|0
1647542210000|2022-03-17 18:36:50|359.17|356.97|359.42|357.22|359.42|357.22|358.92|356.72|0
1647542220000|2022-03-17 18:37:00|359.92|357.72|359.42|357.22|359.92|357.72|359.42|357.22|0
1647542230000|2022-03-17 18:37:10|359.92|357.72|359.67|357.47|359.92|357.72|359.67|357.47|0
1647542240000|2022-03-17 18:37:20|359.92|357.72|359.92|357.72|359.92|357.72|359.67|357.47|0
1647542250000|2022-03-17 18:37:30|359.67|357.47|359.42|357.22|359.67|357.47|359.42|357.22|0
1647542260000|2022-03-17 18:37:40|358.92|356.72|359.67|357.47|359.67|357.47|358.92|356.72|0
1647542270000|2022-03-17 18:37:50|359.92|357.72|360.67|358.47|360.67|358.47|359.92|357.72|0
1647542280000|2022-03-17 18:38:00|360.55|358.35|359.92|357.72|360.67|358.47|359.92|357.72|0
1647542290000|2022-03-17 18:38:10|360.17|357.97|359.92|357.72|360.17|357.97|359.92|357.72|0
1647542300000|2022-03-17 18:38:20|360.3|358.1|359.67|357.47|360.3|358.1|359.67|357.47|0
1647542310000|2022-03-17 18:38:30|359.3|357.1|359.42|357.22|359.67|357.47|359.3|357.1|0
1647542320000|2022-03-17 18:38:40|359.92|357.72|359.92|357.72|359.92|357.72|359.67|357.47|0
1647542330000|2022-03-17 18:38:50|360.67|358.47|359.42|357.22|360.67|358.47|359.42|357.22|0
1647542340000|2022-03-17 18:39:00|359.67|357.47|359.92|357.72|359.92|357.72|359.67|357.47|0
1647542350000|2022-03-17 18:39:10|360.17|357.97|360.17|357.97|360.42|358.22|359.92|357.72|0
1647542360000|2022-03-17 18:39:20|360.42|358.22|360.92|358.72|360.92|358.72|360.42|358.22|0
1647542370000|2022-03-17 18:39:30|361.17|358.97|361.42|359.22|361.42|359.22|360.92|358.72|0
1647542380000|2022-03-17 18:39:40|361.17|358.97|361.17|358.97|361.67|359.47|360.92|358.72|0
1647542390000|2022-03-17 18:39:50|361.42|359.22|360.42|358.22|361.42|359.22|360.42|358.22|0
1647542400000|2022-03-17 18:40:00|360.55|358.35|360.92|358.72|360.92|358.72|360.55|358.35|0
1647542410000|2022-03-17 18:40:10|361.05|358.85|362.42|360.22|362.42|360.22|361.05|358.85|0
1647542420000|2022-03-17 18:40:20|362.17|359.97|362.17|359.97|362.42|360.22|362.17|359.97|0
1647542430000|2022-03-17 18:40:30|361.92|359.72|361.8|359.6|361.92|359.72|361.67|359.47|0
1647542440000|2022-03-17 18:40:40|361.67|359.47|362.3|360.1|362.42|360.22|361.67|359.47|0
1647542450000|2022-03-17 18:40:50|361.92|359.72|362.17|359.97|362.17|359.97|361.67|359.47|0
1647542460000|2022-03-17 18:41:00|362.05|359.85|361.92|359.72|362.05|359.85|361.92|359.72|0
1647542470000|2022-03-17 18:41:10|361.67|359.47|361.17|358.97|361.67|359.47|361.17|358.97|0
1647542480000|2022-03-17 18:41:20|360.67|358.47|360.92|358.72|361.17|358.97|360.67|358.47|0
1647542490000|2022-03-17 18:41:30|360.67|358.47|360.17|357.97|360.67|358.47|359.92|357.72|0
1647542500000|2022-03-17 18:41:40|359.92|357.72|359.92|357.72|359.92|357.72|359.92|357.72|0
1647542510000|2022-03-17 18:41:50|359.67|357.47|359.42|357.22|359.92|357.72|359.42|357.22|0
1647542520000|2022-03-17 18:42:00|359.17|356.97|360.67|358.47|360.67|358.47|359.17|356.97|0
1647542530000|2022-03-17 18:42:10|360.42|358.22|360.42|358.22|360.42|358.22|360.42|358.22|0
1647542540000|2022-03-17 18:42:20|360.17|357.97|360.42|358.22|360.42|358.22|359.92|357.72|0
1647542550000|2022-03-17 18:42:30|361.17|358.97|360.92|358.72|361.67|359.47|360.92|358.72|0
1647542560000|2022-03-17 18:42:40|360.67|358.47|360.67|358.47|360.67|358.47|360.67|358.47|0
1647542570000|2022-03-17 18:42:50|360.92|358.72|360.67|358.47|360.92|358.72|360.67|358.47|0
1647542580000|2022-03-17 18:43:00|360.3|358.1|360.05|357.85|360.3|358.1|360.05|357.85|0
1647542590000|2022-03-17 18:43:10|359.67|357.47|360.42|358.22|361.17|358.97|359.67|357.47|0
1647542600000|2022-03-17 18:43:20|360.55|358.35|360.67|358.47|360.67|358.47|360.42|358.22|0
1647542610000|2022-03-17 18:43:30|360.42|358.22|359.42|357.22|360.42|358.22|359.42|357.22|0
1647542620000|2022-03-17 18:43:40|359.17|356.97|358.92|356.72|359.17|356.97|358.92|356.72|0
1647542630000|2022-03-17 18:43:50|359.42|357.22|359.17|356.97|359.42|357.22|358.92|356.72|0
1647542640000|2022-03-17 18:44:00|358.67|356.47|358.17|355.97|358.67|356.47|358.17|355.97|0
1647542650000|2022-03-17 18:44:10|358.42|356.22|358.67|356.47|358.92|356.72|358.42|356.22|0
1647542660000|2022-03-17 18:44:20|358.42|356.22|358.8|356.6|358.92|356.72|358.42|356.22|0
1647542670000|2022-03-17 18:44:30|358.67|356.47|358.17|355.97|358.67|356.47|358.17|355.97|0
1647542680000|2022-03-17 18:44:40|358.42|356.22|357.92|355.72|358.42|356.22|357.92|355.72|0
1647542690000|2022-03-17 18:44:50|357.67|355.47|357.42|355.22|357.67|355.47|357.17|354.97|0
1647542700000|2022-03-17 18:45:00|357.67|355.47|357.42|355.22|357.67|355.47|357.05|354.85|0
1647542710000|2022-03-17 18:45:10|356.92|354.72|357.42|355.22|357.42|355.22|356.67|354.47|0
1647542720000|2022-03-17 18:45:20|357.17|354.97|358.17|355.97|358.17|355.97|357.17|354.97|0
1647542730000|2022-03-17 18:45:30|357.92|355.72|357.8|355.6|357.92|355.72|357.67|355.47|0
1647542740000|2022-03-17 18:45:40|357.92|355.72|358.67|356.47|358.92|356.72|357.92|355.72|0
1647542750000|2022-03-17 18:45:50|358.17|355.97|358.17|355.97|358.17|355.97|357.67|355.47|0
1647542760000|2022-03-17 18:46:00|358.42|356.22|358.67|356.47|358.67|356.47|358.42|356.22|0
1647542770000|2022-03-17 18:46:10|357.92|355.72|357.67|355.47|357.92|355.72|357.42|355.22|0
1647542780000|2022-03-17 18:46:20|357.92|355.72|358.17|355.97|358.42|356.22|357.92|355.72|0
1647542790000|2022-03-17 18:46:30|358.42|356.22|357.92|355.72|358.42|356.22|357.92|355.72|0
1647542800000|2022-03-17 18:46:40|358.17|355.97|357.92|355.72|358.17|355.97|357.92|355.72|0
1647542810000|2022-03-17 18:46:50|358.17|355.97|358.17|355.97|358.17|355.97|357.92|355.72|0
1647542820000|2022-03-17 18:47:00|358.42|356.22|358.17|355.97|358.42|356.22|357.92|355.72|0
1647542830000|2022-03-17 18:47:10|358.3|356.1|357.92|355.72|358.3|356.1|357.92|355.72|0
1647542840000|2022-03-17 18:47:20|358.17|355.97|358.17|355.97|358.17|355.97|358.17|355.97|0
1647542850000|2022-03-17 18:47:30|358.42|356.22|358.92|356.72|358.92|356.72|358.42|356.22|0
1647542860000|2022-03-17 18:47:40|359.42|357.22|359.42|357.22|359.67|357.47|359.42|357.22|0
1647542870000|2022-03-17 18:47:50|359.17|356.97|359.17|356.97|359.17|356.97|359.17|356.97|0
1647542880000|2022-03-17 18:48:00|358.92|356.72|357.92|355.72|358.92|356.72|357.92|355.72|0
1647542890000|2022-03-17 18:48:10|357.67|355.47|357.17|354.97|357.67|355.47|357.17|354.97|0
1647542900000|2022-03-17 18:48:20|356.92|354.72|355.67|353.47|356.92|354.72|355.67|353.47|0
1647542910000|2022-03-17 18:48:30|355.92|353.72|356.17|353.97|356.67|354.47|355.92|353.72|0
1647542920000|2022-03-17 18:48:40|355.92|353.72|355.42|353.22|355.92|353.72|355.42|353.22|0
1647542930000|2022-03-17 18:48:50|355.3|353.1|355.42|353.22|355.42|353.22|355.17|352.97|0
1647542940000|2022-03-17 18:49:00|355.17|352.97|355.17|352.97|355.17|352.97|354.92|352.72|0
1647542950000|2022-03-17 18:49:10|354.92|352.72|354.67|352.47|354.92|352.72|354.67|352.47|0
1647542960000|2022-03-17 18:49:20|354.92|352.72|355.42|353.22|355.42|353.22|354.92|352.72|0
1647542970000|2022-03-17 18:49:30|355.17|352.97|355.42|353.22|355.42|353.22|355.17|352.97|0
1647542980000|2022-03-17 18:49:40|355.17|352.97|355.17|352.97|355.42|353.22|355.17|352.97|0
1647542990000|2022-03-17 18:49:50|354.92|352.72|354.42|352.22|354.92|352.72|354.42|352.22|0
1647543000000|2022-03-17 18:50:00|354.92|352.72|354.42|352.22|354.92|352.72|354.42|352.22|0
1647543010000|2022-03-17 18:50:10|354.67|352.47|354.05|351.85|354.67|352.47|354.05|351.85|0
1647543020000|2022-03-17 18:50:20|353.92|351.72|355.67|353.47|355.67|353.47|353.92|351.72|0
1647543030000|2022-03-17 18:50:30|355.17|352.97|355.3|353.1|355.42|353.22|355.17|352.97|0
1647543040000|2022-03-17 18:50:40|355.42|353.22|355.92|353.72|355.92|353.72|355.42|353.22|0
1647543050000|2022-03-17 18:50:50|355.67|353.47|355.42|353.22|355.67|353.47|355.42|353.22|0
1647543060000|2022-03-17 18:51:00|355.17|352.97|355.42|353.22|355.42|353.22|355.17|352.97|0
1647543070000|2022-03-17 18:51:10|355.55|353.35|355.17|352.97|355.55|353.35|355.17|352.97|0
1647543080000|2022-03-17 18:51:20|355.67|353.47|355.67|353.47|355.67|353.47|355.67|353.47|0
1647543090000|2022-03-17 18:51:30|356.3|354.1|356.17|353.97|356.42|354.22|356.17|353.97|0
1647543100000|2022-03-17 18:51:40|356.3|354.1|356.17|353.97|356.3|354.1|356.17|353.97|0
1647543110000|2022-03-17 18:51:50|356.92|354.72|356.67|354.47|356.92|354.72|356.67|354.47|0
1647543120000|2022-03-17 18:52:00|356.42|354.22|355.92|353.72|356.42|354.22|355.92|353.72|0
1647543130000|2022-03-17 18:52:10|356.42|354.22|356.92|354.72|356.92|354.72|356.42|354.22|0
1647543140000|2022-03-17 18:52:20|357.17|354.97|357.17|354.97|357.17|354.97|356.92|354.72|0
1647543150000|2022-03-17 18:52:30|356.67|354.47|356.42|354.22|356.67|354.47|356.17|353.97|0
1647543160000|2022-03-17 18:52:40|356.17|353.97|355.92|353.72|356.17|353.97|355.67|353.47|0
1647543170000|2022-03-17 18:52:50|355.8|353.6|355.92|353.72|356.17|353.97|355.67|353.47|0
1647543180000|2022-03-17 18:53:00|356.05|353.85|356.17|353.97|356.17|353.97|355.92|353.72|0
1647543190000|2022-03-17 18:53:10|356.67|354.47|356.42|354.22|356.67|354.47|356.42|354.22|0
1647543200000|2022-03-17 18:53:20|356.67|354.47|356.42|354.22|356.67|354.47|356.42|354.22|0
1647543210000|2022-03-17 18:53:30|356.17|353.97|356.17|353.97|356.17|353.97|355.92|353.72|0
1647543220000|2022-03-17 18:53:40|355.92|353.72|355.92|353.72|355.92|353.72|355.92|353.72|0
1647543230000|2022-03-17 18:53:50|356.42|354.22|355.92|353.72|356.42|354.22|355.92|353.72|0
1647543240000|2022-03-17 18:54:00|355.67|353.47|356.17|353.97|356.17|353.97|355.67|353.47|0
1647543250000|2022-03-17 18:54:10|356.42|354.22|356.42|354.22|356.42|354.22|356.17|353.97|0
1647543260000|2022-03-17 18:54:20|356.55|354.35|357.17|354.97|357.17|354.97|356.55|354.35|0
1647543270000|2022-03-17 18:54:30|356.92|354.72|357.17|354.97|357.17|354.97|356.92|354.72|0
1647543280000|2022-03-17 18:54:40|357.42|355.22|357.42|355.22|357.42|355.22|357.17|354.97|0
1647543290000|2022-03-17 18:54:50|357.67|355.47|357.17|354.97|357.67|355.47|357.17|354.97|0
1647543300000|2022-03-17 18:55:00|355.92|353.72|357.67|355.47|357.67|355.47|355.92|353.72|0
1647543310000|2022-03-17 18:55:10|358.17|355.97|358.17|355.97|358.42|356.22|358.17|355.97|0
1647543320000|2022-03-17 18:55:20|358.42|356.22|359.17|356.97|359.17|356.97|358.42|356.22|0
1647543330000|2022-03-17 18:55:30|358.92|356.72|358.92|356.72|359.42|357.22|358.92|356.72|0
1647543340000|2022-03-17 18:55:40|358.17|355.97|358.42|356.22|358.42|356.22|358.17|355.97|0
1647543350000|2022-03-17 18:55:50|358.67|356.47|358.17|355.97|358.67|356.47|358.17|355.97|0
1647543360000|2022-03-17 18:56:00|357.42|355.22|357.17|354.97|357.42|355.22|357.05|354.85|0
1647543370000|2022-03-17 18:56:10|357.05|354.85|356.3|354.1|357.17|354.97|356.3|354.1|0
1647543380000|2022-03-17 18:56:20|356.17|353.97|356.17|353.97|356.42|354.22|356.17|353.97|0
1647543390000|2022-03-17 18:56:30|355.92|353.72|355.92|353.72|355.92|353.72|355.92|353.72|0
1647543400000|2022-03-17 18:56:40|356.05|353.85|355.8|353.6|356.05|353.85|355.8|353.6|0
1647543410000|2022-03-17 18:56:50|355.67|353.47|355.67|353.47|355.92|353.72|355.67|353.47|0
1647543420000|2022-03-17 18:57:00|355.17|352.97|355.42|353.22|355.42|353.22|355.17|352.97|0
1647543430000|2022-03-17 18:57:10|355.92|353.72|356.17|353.97|356.17|353.97|355.67|353.47|0
1647543440000|2022-03-17 18:57:20|355.92|353.72|355.92|353.72|355.92|353.72|355.67|353.47|0
1647543450000|2022-03-17 18:57:30|356.17|353.97|355.17|352.97|356.17|353.97|355.17|352.97|0
1647543460000|2022-03-17 18:57:40|355.42|353.22|354.92|352.72|355.42|353.22|354.92|352.72|0
1647543470000|2022-03-17 18:57:50|355.42|353.22|355.42|353.22|355.42|353.22|355.42|353.22|0
1647543480000|2022-03-17 18:58:00|355.67|353.47|356.17|353.97|356.17|353.97|355.42|353.22|0
1647543490000|2022-03-17 18:58:10|356.42|354.22|356.17|353.97|356.67|354.47|355.92|353.72|0
1647543500000|2022-03-17 18:58:20|355.92|353.72|355.42|353.22|355.92|353.72|355.42|353.22|0
1647543510000|2022-03-17 18:58:30|355.17|352.97|354.92|352.72|355.17|352.97|354.92|352.72|0
1647543520000|2022-03-17 18:58:40|354.67|352.47|353.92|351.72|354.67|352.47|353.92|351.72|0
1647543530000|2022-03-17 18:58:50|353.67|351.47|353.55|351.35|353.67|351.47|353.42|351.22|0
1647543540000|2022-03-17 18:59:00|353.42|351.22|353.17|350.97|353.55|351.35|353.17|350.97|0
1647543550000|2022-03-17 18:59:10|353.3|351.1|352.92|350.72|353.3|351.1|352.92|350.72|0
1647543560000|2022-03-17 18:59:20|353.92|351.72|354.67|352.47|354.92|352.72|353.92|351.72|0
1647543570000|2022-03-17 18:59:30|354.92|352.72|355.17|352.97|355.17|352.97|354.67|352.47|0
1647543580000|2022-03-17 18:59:40|354.55|352.35|353.92|351.72|354.55|352.35|353.92|351.72|0
1647543590000|2022-03-17 18:59:50|353.67|351.47|354.17|351.97|354.17|351.97|353.67|351.47|0
1647543600000|2022-03-17 19:00:00|354.92|352.72|355.3|353.1|355.3|353.1|354.92|352.72|0
1647543610000|2022-03-17 19:00:10|355.17|352.97|355.17|352.97|355.17|352.97|355.17|352.97|0
1647543620000|2022-03-17 19:00:20|355.42|353.22|355.05|352.85|355.42|353.22|354.8|352.6|0
1647543630000|2022-03-17 19:00:30|354.92|352.72|355.17|352.97|355.42|353.22|354.92|352.72|0
1647543640000|2022-03-17 19:00:40|354.92|352.72|354.67|352.47|354.92|352.72|354.67|352.47|0
1647543650000|2022-03-17 19:00:50|355.17|352.97|355.67|353.47|355.67|353.47|355.17|352.97|0
1647543660000|2022-03-17 19:01:00|355.92|353.72|355.92|353.72|355.92|353.72|355.67|353.47|0
1647543670000|2022-03-17 19:01:10|354.92|352.72|354.92|352.72|354.92|352.72|354.8|352.6|0
1647543680000|2022-03-17 19:01:20|355.17|352.97|354.92|352.72|355.17|352.97|354.92|352.72|0
1647543690000|2022-03-17 19:01:30|354.8|352.6|354.92|352.72|354.92|352.72|354.67|352.47|0
1647543700000|2022-03-17 19:01:40|355.17|352.97|353.92|351.72|355.17|352.97|353.92|351.72|0
1647543710000|2022-03-17 19:01:50|353.67|351.47|353.92|351.72|353.92|351.72|353.67|351.47|0
1647543720000|2022-03-17 19:02:00|353.42|351.22|353.42|351.22|353.67|351.47|353.42|351.22|0
1647543730000|2022-03-17 19:02:10|353.17|350.97|353.42|351.22|353.42|351.22|353.17|350.97|0
1647543740000|2022-03-17 19:02:20|353.17|350.97|353.17|350.97|353.42|351.22|353.17|350.97|0
1647543750000|2022-03-17 19:02:30|353.05|350.85|353.67|351.47|353.67|351.47|352.92|350.72|0
1647543760000|2022-03-17 19:02:40|353.42|351.22|353.67|351.47|353.67|351.47|353.42|351.22|0
1647543770000|2022-03-17 19:02:50|353.17|350.97|353.17|350.97|353.3|351.1|353.17|350.97|0
1647543780000|2022-03-17 19:03:00|353.42|351.22|353.92|351.72|353.92|351.72|353.42|351.22|0
1647543790000|2022-03-17 19:03:10|354.17|351.97|353.42|351.22|354.17|351.97|353.42|351.22|0
1647543800000|2022-03-17 19:03:20|353.17|350.97|353.17|350.97|353.17|350.97|353.17|350.97|0
1647543810000|2022-03-17 19:03:30|353.42|351.22|352.42|350.22|353.42|351.22|352.42|350.22|0
1647543820000|2022-03-17 19:03:40|352.17|349.97|351.67|349.47|352.42|350.22|351.67|349.47|0
1647543830000|2022-03-17 19:03:50|351.92|349.72|351.92|349.72|351.92|349.72|351.92|349.72|0
1647543840000|2022-03-17 19:04:00|351.67|349.47|351.17|348.97|351.8|349.6|351.17|348.97|0
1647543850000|2022-03-17 19:04:10|350.92|348.72|350.42|348.22|350.92|348.72|350.42|348.22|0
1647543860000|2022-03-17 19:04:20|350.92|348.72|350.92|348.72|351.17|348.97|350.92|348.72|0
1647543870000|2022-03-17 19:04:30|350.67|348.47|350.42|348.22|350.67|348.47|350.42|348.22|0
1647543880000|2022-03-17 19:04:40|350.55|348.35|350.8|348.6|350.8|348.6|350.42|348.22|0
1647543890000|2022-03-17 19:04:50|350.67|348.47|350.42|348.22|350.67|348.47|350.42|348.22|0
1647543900000|2022-03-17 19:05:00|350.8|348.6|350.67|348.47|350.92|348.72|350.42|348.22|0
1647543910000|2022-03-17 19:05:10|350.92|348.72|351.17|348.97|351.17|348.97|350.92|348.72|0
1647543920000|2022-03-17 19:05:20|350.92|348.72|351.42|349.22|351.42|349.22|350.67|348.47|0
1647543930000|2022-03-17 19:05:30|351.55|349.35|351.92|349.72|351.92|349.72|351.55|349.35|0
1647543940000|2022-03-17 19:05:40|352.55|350.35|352.55|350.35|352.55|350.35|352.42|350.22|0
1647543950000|2022-03-17 19:05:50|351.92|349.72|353.55|351.35|353.55|351.35|351.92|349.72|0
1647543960000|2022-03-17 19:06:00|353.67|351.47|353.8|351.6|353.8|351.6|353.67|351.47|0
1647543970000|2022-03-17 19:06:10|355.05|352.85|354.42|352.22|355.05|352.85|354.17|351.97|0
1647543980000|2022-03-17 19:06:20|354.55|352.35|354.67|352.47|354.67|352.47|354.42|352.22|0
1647543990000|2022-03-17 19:06:30|354.92|352.72|354.42|352.22|354.92|352.72|354.42|352.22|0
1647544000000|2022-03-17 19:06:40|354.17|351.97|354.42|352.22|354.42|352.22|354.17|351.97|0
1647544010000|2022-03-17 19:06:50|354.67|352.47|354.42|352.22|354.67|352.47|354.42|352.22|0
1647544020000|2022-03-17 19:07:00|354.17|351.97|354.92|352.72|354.92|352.72|354.17|351.97|0
1647544030000|2022-03-17 19:07:10|355.42|353.22|355.92|353.72|355.92|353.72|355.42|353.22|0
1647544040000|2022-03-17 19:07:20|355.67|353.47|355.92|353.72|355.92|353.72|355.17|352.97|0
1647544050000|2022-03-17 19:07:30|356.17|353.97|356.42|354.22|356.42|354.22|356.17|353.97|0
1647544060000|2022-03-17 19:07:40|356.3|354.1|356.17|353.97|356.42|354.22|355.92|353.72|0
1647544070000|2022-03-17 19:07:50|355.92|353.72|355.67|353.47|355.92|353.72|355.67|353.47|0
1647544080000|2022-03-17 19:08:00|355.55|353.35|356.42|354.22|356.42|354.22|355.42|353.22|0
1647544090000|2022-03-17 19:08:10|357.17|354.97|356.67|354.47|357.17|354.97|356.17|353.97|0
1647544100000|2022-03-17 19:08:20|356.92|354.72|357.42|355.22|357.42|355.22|356.92|354.72|0
1647544110000|2022-03-17 19:08:30|357.17|354.97|357.42|355.22|357.42|355.22|357.17|354.97|0
1647544120000|2022-03-17 19:08:40|357.67|355.47|358.3|356.1|358.3|356.1|357.67|355.47|0
1647544130000|2022-03-17 19:08:50|357.92|355.72|358.17|355.97|358.17|355.97|357.92|355.72|0
1647544140000|2022-03-17 19:09:00|356.92|354.72|357.42|355.22|357.42|355.22|356.8|354.6|0
1647544150000|2022-03-17 19:09:10|357.17|354.97|357.42|355.22|357.42|355.22|357.17|354.97|0
1647544160000|2022-03-17 19:09:20|357.05|354.85|356.92|354.72|357.17|354.97|356.92|354.72|0
1647544170000|2022-03-17 19:09:30|357.17|354.97|357.17|354.97|357.17|354.97|356.92|354.72|0
1647544180000|2022-03-17 19:09:40|357.3|355.1|357.05|354.85|357.42|355.22|357.05|354.85|0
1647544190000|2022-03-17 19:09:50|357.42|355.22|357.42|355.22|357.67|355.47|357.42|355.22|0
1647544200000|2022-03-17 19:10:00|357.17|354.97|357.42|355.22|357.42|355.22|357.17|354.97|0
1647544210000|2022-03-17 19:10:10|357.67|355.47|357.42|355.22|357.67|355.47|357.17|354.97|0
1647544220000|2022-03-17 19:10:20|357.17|354.97|357.17|354.97|357.42|355.22|357.17|354.97|0
1647544230000|2022-03-17 19:10:30|356.67|354.47|359.17|356.97|359.17|356.97|356.67|354.47|0
1647544240000|2022-03-17 19:10:40|359.67|357.47|361.42|359.22|361.42|359.22|359.67|357.47|0
1647544250000|2022-03-17 19:10:50|361.3|359.1|361.42|359.22|361.67|359.47|361.3|359.1|0
1647544260000|2022-03-17 19:11:00|362.17|359.97|363.92|361.72|363.92|361.72|362.05|359.85|0
1647544270000|2022-03-17 19:11:10|364.17|361.97|363.67|361.47|364.17|361.97|363.67|361.47|0
1647544280000|2022-03-17 19:11:20|363.92|361.72|363.92|361.72|363.92|361.72|363.67|361.47|0
1647544290000|2022-03-17 19:11:30|364.17|361.97|364.17|361.97|364.42|362.22|364.17|361.97|0
1647544300000|2022-03-17 19:11:40|364.67|362.47|364.92|362.72|365.17|362.97|364.67|362.47|0
1647544310000|2022-03-17 19:11:50|364.67|362.47|363.92|361.72|364.67|362.47|363.92|361.72|0
1647544320000|2022-03-17 19:12:00|364.17|361.97|364.8|362.6|364.92|362.72|364.17|361.97|0
1647544330000|2022-03-17 19:12:10|365.42|363.22|364.92|362.72|365.42|363.22|364.92|362.72|0
1647544340000|2022-03-17 19:12:20|364.42|362.22|364.42|362.22|364.67|362.47|364.42|362.22|0
1647544350000|2022-03-17 19:12:30|364.67|362.47|364.92|362.72|364.92|362.72|364.67|362.47|0
1647544360000|2022-03-17 19:12:40|365.17|362.97|364.92|362.72|365.17|362.97|364.92|362.72|0
1647544370000|2022-03-17 19:12:50|365.17|362.97|366.42|364.22|366.42|364.22|365.17|362.97|0
1647544380000|2022-03-17 19:13:00|366.67|364.47|366.92|364.72|366.92|364.72|366.67|364.47|0
1647544390000|2022-03-17 19:13:10|367.17|364.97|366.67|364.47|367.17|364.97|366.67|364.47|0
1647544400000|2022-03-17 19:13:20|366.17|363.97|365.17|362.97|366.17|363.97|365.17|362.97|0
1647544410000|2022-03-17 19:13:30|365.3|363.1|365.67|363.47|365.67|363.47|365.3|363.1|0
1647544420000|2022-03-17 19:13:40|365.42|363.22|365.17|362.97|365.42|363.22|364.42|362.22|0
1647544430000|2022-03-17 19:13:50|365.92|363.72|365.92|363.72|365.92|363.72|365.92|363.72|0
1647544440000|2022-03-17 19:14:00|365.42|363.22|365.17|362.97|365.92|363.72|365.17|362.97|0
1647544450000|2022-03-17 19:14:10|364.92|362.72|364.92|362.72|364.92|362.72|364.92|362.72|0
1647544460000|2022-03-17 19:14:20|365.42|363.22|365.42|363.22|365.67|363.47|365.42|363.22|0
1647544470000|2022-03-17 19:14:30|364.92|362.72|364.92|362.72|365.17|362.97|364.67|362.47|0
1647544480000|2022-03-17 19:14:40|364.42|362.22|363.17|360.97|364.42|362.22|363.17|360.97|0
1647544490000|2022-03-17 19:14:50|363.67|361.47|363.42|361.22|363.67|361.47|363.42|361.22|0
1647544500000|2022-03-17 19:15:00|363.17|360.97|363.17|360.97|363.17|360.97|362.92|360.72|0
1647544510000|2022-03-17 19:15:10|362.92|360.72|363.17|360.97|363.17|360.97|362.92|360.72|0
1647544520000|2022-03-17 19:15:20|362.92|360.72|363.8|361.6|363.8|361.6|362.92|360.72|0
1647544530000|2022-03-17 19:15:30|363.42|361.22|363.67|361.47|363.92|361.72|363.42|361.22|0
1647544540000|2022-03-17 19:15:40|363.42|361.22|363.42|361.22|363.42|361.22|363.17|360.97|0
1647544550000|2022-03-17 19:15:50|363.67|361.47|364.42|362.22|364.67|362.47|363.67|361.47|0
1647544560000|2022-03-17 19:16:00|363.92|361.72|363.67|361.47|363.92|361.72|363.67|361.47|0
1647544570000|2022-03-17 19:16:10|363.42|361.22|363.17|360.97|363.42|361.22|363.17|360.97|0
1647544580000|2022-03-17 19:16:20|362.42|360.22|362.42|360.22|362.42|360.22|362.42|360.22|0
1647544590000|2022-03-17 19:16:30|362.3|360.1|362.17|359.97|362.67|360.47|362.17|359.97|0
1647544600000|2022-03-17 19:16:40|361.67|359.47|361.42|359.22|361.67|359.47|361.42|359.22|0
1647544610000|2022-03-17 19:16:50|361.17|358.97|361.17|358.97|361.42|359.22|361.17|358.97|0
1647544620000|2022-03-17 19:17:00|361.67|359.47|361.17|358.97|361.67|359.47|361.17|358.97|0
1647544630000|2022-03-17 19:17:10|360.8|358.6|360.92|358.72|360.92|358.72|360.67|358.47|0
1647544640000|2022-03-17 19:17:20|361.17|358.97|361.17|358.97|361.17|358.97|361.17|358.97|0
1647544650000|2022-03-17 19:17:30|360.92|358.72|361.3|359.1|361.42|359.22|360.92|358.72|0
1647544660000|2022-03-17 19:17:40|361.17|358.97|361.67|359.47|361.67|359.47|361.17|358.97|0
1647544670000|2022-03-17 19:17:50|361.92|359.72|361.42|359.22|362.05|359.85|361.42|359.22|0
1647544680000|2022-03-17 19:18:00|362.17|359.97|362.67|360.47|362.67|360.47|362.17|359.97|0
1647544690000|2022-03-17 19:18:10|362.42|360.22|362.8|360.6|362.92|360.72|362.42|360.22|0
1647544700000|2022-03-17 19:18:20|363.17|360.97|361.92|359.72|363.17|360.97|361.92|359.72|0
1647544710000|2022-03-17 19:18:30|361.67|359.47|360.92|358.72|361.67|359.47|360.92|358.72|0
1647544720000|2022-03-17 19:18:40|361.05|358.85|359.92|357.72|361.05|358.85|359.92|357.72|0
1647544730000|2022-03-17 19:18:50|359.67|357.47|359.42|357.22|359.67|357.47|359.42|357.22|0
1647544740000|2022-03-17 19:19:00|359.67|357.47|358.92|356.72|359.67|357.47|358.92|356.72|0
1647544750000|2022-03-17 19:19:10|358.67|356.47|357.67|355.47|358.67|356.47|357.67|355.47|0
1647544760000|2022-03-17 19:19:20|357.42|355.22|357.42|355.22|357.42|355.22|357.42|355.22|0
1647544770000|2022-03-17 19:19:30|357.67|355.47|357.3|355.1|357.92|355.72|357.3|355.1|0
1647544780000|2022-03-17 19:19:40|357.67|355.47|357.92|355.72|357.92|355.72|357.67|355.47|0
1647544790000|2022-03-17 19:19:50|357.8|355.6|358.42|356.22|358.42|356.22|357.8|355.6|0
1647544800000|2022-03-17 19:20:00|357.92|355.72|358.92|356.72|358.92|356.72|357.67|355.47|0
1647544810000|2022-03-17 19:20:10|359.17|356.97|360.17|357.97|360.17|357.97|359.17|356.97|0
1647544820000|2022-03-17 19:20:20|360.67|358.47|360.92|358.72|361.42|359.22|360.67|358.47|0
1647544830000|2022-03-17 19:20:30|360.67|358.47|359.42|357.22|360.67|358.47|359.42|357.22|0
1647544840000|2022-03-17 19:20:40|359.17|356.97|360.17|357.97|360.17|357.97|359.17|356.97|0
1647544850000|2022-03-17 19:20:50|359.92|357.72|359.92|357.72|359.92|357.72|359.67|357.47|0
1647544860000|2022-03-17 19:21:00|359.67|357.47|359.17|356.97|359.67|357.47|358.92|356.72|0
1647544870000|2022-03-17 19:21:10|358.92|356.72|359.17|356.97|359.17|356.97|358.92|356.72|0
1647544880000|2022-03-17 19:21:20|359.42|357.22|360.42|358.22|360.67|358.47|359.42|357.22|0
1647544890000|2022-03-17 19:21:30|360.17|357.97|360.17|357.97|360.17|357.97|359.67|357.47|0
1647544900000|2022-03-17 19:21:40|360.42|358.22|360.42|358.22|360.42|358.22|359.67|357.47|0
1647544910000|2022-03-17 19:21:50|360.17|357.97|360.17|357.97|360.17|357.97|359.92|357.72|0
1647544920000|2022-03-17 19:22:00|360.67|358.47|360.92|358.72|360.92|358.72|360.67|358.47|0
1647544930000|2022-03-17 19:22:10|360.42|358.22|360.67|358.47|360.67|358.47|360.17|357.97|0
1647544940000|2022-03-17 19:22:20|361.17|358.97|361.67|359.47|361.67|359.47|360.67|358.47|0
1647544950000|2022-03-17 19:22:30|361.42|359.22|361.92|359.72|361.92|359.72|361.42|359.22|0
1647544960000|2022-03-17 19:22:40|361.8|359.6|361.67|359.47|361.92|359.72|361.67|359.47|0
1647544970000|2022-03-17 19:22:50|361.42|359.22|360.42|358.22|361.92|359.72|360.42|358.22|0
1647544980000|2022-03-17 19:23:00|360.67|358.47|361.67|359.47|361.92|359.72|360.67|358.47|0
1647544990000|2022-03-17 19:23:10|362.42|360.22|362.17|359.97|362.42|360.22|362.17|359.97|0
1647545000000|2022-03-17 19:23:20|362.92|360.72|363.42|361.22|363.42|361.22|362.92|360.72|0
1647545010000|2022-03-17 19:23:30|362.17|359.97|362.67|360.47|362.67|360.47|361.92|359.72|0
1647545020000|2022-03-17 19:23:40|361.42|359.22|361.42|359.22|361.42|359.22|361.17|358.97|0
1647545030000|2022-03-17 19:23:50|361.92|359.72|361.42|359.22|361.92|359.72|361.42|359.22|0
1647545040000|2022-03-17 19:24:00|361.17|358.97|360.92|358.72|361.17|358.97|360.55|358.35|0
1647545050000|2022-03-17 19:24:10|361.67|359.47|361.8|359.6|362.05|359.85|361.67|359.47|0
1647545060000|2022-03-17 19:24:20|361.67|359.47|361.92|359.72|361.92|359.72|361.67|359.47|0
1647545070000|2022-03-17 19:24:30|361.42|359.22|362.17|359.97|362.17|359.97|361.42|359.22|0
1647545080000|2022-03-17 19:24:40|361.67|359.47|361.67|359.47|361.92|359.72|361.67|359.47|0
1647545090000|2022-03-17 19:24:50|362.42|360.22|362.42|360.22|362.92|360.72|362.42|360.22|0
1647545100000|2022-03-17 19:25:00|360.17|357.97|360.3|358.1|360.42|358.22|360.05|357.85|0
1647545110000|2022-03-17 19:25:10|359.92|357.72|360.42|358.22|360.42|358.22|359.67|357.47|0
1647545120000|2022-03-17 19:25:20|360.17|357.97|360.67|358.47|360.67|358.47|360.17|357.97|0
1647545130000|2022-03-17 19:25:30|359.92|357.72|359.67|357.47|359.92|357.72|359.42|357.22|0
1647545140000|2022-03-17 19:25:40|360.17|357.97|359.67|357.47|360.17|357.97|359.67|357.47|0
1647545150000|2022-03-17 19:25:50|359.92|357.72|359.67|357.47|359.92|357.72|359.67|357.47|0
1647545160000|2022-03-17 19:26:00|359.17|356.97|359.42|357.22|359.42|357.22|359.17|356.97|0
1647545170000|2022-03-17 19:26:10|359.17|356.97|358.8|356.6|359.17|356.97|358.8|356.6|0
1647545180000|2022-03-17 19:26:20|358.92|356.72|358.67|356.47|358.92|356.72|358.67|356.47|0
1647545190000|2022-03-17 19:26:30|358.42|356.22|358.67|356.47|358.67|356.47|358.17|355.97|0
1647545200000|2022-03-17 19:26:40|357.92|355.72|359.05|356.85|359.05|356.85|357.92|355.72|0
1647545210000|2022-03-17 19:26:50|358.92|356.72|359.42|357.22|359.42|357.22|358.92|356.72|0
1647545220000|2022-03-17 19:27:00|359.17|356.97|358.17|355.97|359.17|356.97|358.17|355.97|0
1647545230000|2022-03-17 19:27:10|358.92|356.72|360.17|357.97|360.17|357.97|358.92|356.72|0
1647545240000|2022-03-17 19:27:20|359.92|357.72|359.55|357.35|359.92|357.72|359.42|357.22|0
1647545250000|2022-03-17 19:27:30|359.05|356.85|358.42|356.22|359.05|356.85|358.17|355.97|0
1647545260000|2022-03-17 19:27:40|358.92|356.72|358.17|355.97|358.92|356.72|358.17|355.97|0
1647545270000|2022-03-17 19:27:50|357.92|355.72|356.92|354.72|357.92|355.72|356.92|354.72|0
1647545280000|2022-03-17 19:28:00|357.17|354.97|358.42|356.22|358.42|356.22|357.17|354.97|0
1647545290000|2022-03-17 19:28:10|358.17|355.97|358.67|356.47|358.92|356.72|358.17|355.97|0
1647545300000|2022-03-17 19:28:20|358.92|356.72|358.42|356.22|358.92|356.72|358.42|356.22|0
1647545310000|2022-03-17 19:28:30|358.17|355.97|358.42|356.22|358.42|356.22|358.17|355.97|0
1647545320000|2022-03-17 19:28:40|357.92|355.72|357.92|355.72|357.92|355.72|357.92|355.72|0
1647545330000|2022-03-17 19:28:50|358.17|355.97|357.67|355.47|358.17|355.97|357.67|355.47|0
1647545340000|2022-03-17 19:29:00|357.42|355.22|357.67|355.47|357.67|355.47|357.42|355.22|0
1647545350000|2022-03-17 19:29:10|357.42|355.22|357.17|354.97|357.42|355.22|357.17|354.97|0
1647545360000|2022-03-17 19:29:20|356.92|354.72|356.92|354.72|356.92|354.72|356.92|354.72|0
1647545370000|2022-03-17 19:29:30|356.67|354.47|357.17|354.97|357.17|354.97|356.67|354.47|0
1647545380000|2022-03-17 19:29:40|356.92|354.72|356.17|353.97|356.92|354.72|356.17|353.97|0
1647545390000|2022-03-17 19:29:50|355.92|353.72|356.42|354.22|356.42|354.22|355.92|353.72|0
1647545400000|2022-03-17 19:30:00|357.17|354.97|355.92|353.72|357.17|354.97|355.67|353.47|0
1647545410000|2022-03-17 19:30:10|356.17|353.97|357.42|355.22|357.42|355.22|355.67|353.47|0
1647545420000|2022-03-17 19:30:20|356.67|354.47|357.42|355.22|357.42|355.22|356.67|354.47|0
1647545430000|2022-03-17 19:30:30|357.92|355.72|357.92|355.72|357.92|355.72|357.67|355.47|0
1647545440000|2022-03-17 19:30:40|358.42|356.22|357.92|355.72|358.42|356.22|357.92|355.72|0
1647545450000|2022-03-17 19:30:50|358.05|355.85|358.92|356.72|359.17|356.97|358.05|355.85|0
1647545460000|2022-03-17 19:31:00|358.67|356.47|357.17|354.97|358.92|356.72|357.17|354.97|0
1647545470000|2022-03-17 19:31:10|357.92|355.72|357.17|354.97|357.92|355.72|357.17|354.97|0
1647545480000|2022-03-17 19:31:20|357.42|355.22|357.17|354.97|357.67|355.47|357.17|354.97|0
1647545490000|2022-03-17 19:31:30|357.3|355.1|357.67|355.47|357.67|355.47|356.92|354.72|0
1647545500000|2022-03-17 19:31:40|357.92|355.72|357.17|354.97|357.92|355.72|357.17|354.97|0
1647545510000|2022-03-17 19:31:50|357.42|355.22|357.42|355.22|357.67|355.47|357.42|355.22|0
1647545520000|2022-03-17 19:32:00|357.17|354.97|357.92|355.72|357.92|355.72|356.42|354.22|0
1647545530000|2022-03-17 19:32:10|358.17|355.97|357.92|355.72|358.42|356.22|357.92|355.72|0
1647545540000|2022-03-17 19:32:20|357.67|355.47|357.55|355.35|357.67|355.47|357.17|354.97|0
1647545550000|2022-03-17 19:32:30|357.17|354.97|357.42|355.22|357.42|355.22|357.17|354.97|0
1647545560000|2022-03-17 19:32:40|357.17|354.97|358.42|356.22|358.42|356.22|357.17|354.97|0
1647545570000|2022-03-17 19:32:50|358.67|356.47|358.67|356.47|358.67|356.47|358.42|356.22|0
1647545580000|2022-03-17 19:33:00|357.92|355.72|358.92|356.72|358.92|356.72|357.92|355.72|0
1647545590000|2022-03-17 19:33:10|359.17|356.97|357.17|354.97|359.17|356.97|357.17|354.97|0
1647545600000|2022-03-17 19:33:20|356.92|354.72|356.42|354.22|356.92|354.72|356.42|354.22|0
1647545610000|2022-03-17 19:33:30|356.67|354.47|356.42|354.22|356.67|354.47|355.92|353.72|0
1647545620000|2022-03-17 19:33:40|356.92|354.72|357.67|355.47|357.92|355.72|356.92|354.72|0
1647545630000|2022-03-17 19:33:50|357.42|355.22|357.17|354.97|357.42|355.22|357.17|354.97|0
1647545640000|2022-03-17 19:34:00|357.67|355.47|357.17|354.97|357.67|355.47|356.92|354.72|0
1647545650000|2022-03-17 19:34:10|356.67|354.47|357.42|355.22|357.42|355.22|356.67|354.47|0
1647545660000|2022-03-17 19:34:20|357.67|355.47|357.42|355.22|357.67|355.47|357.17|354.97|0
1647545670000|2022-03-17 19:34:30|357.17|354.97|356.67|354.47|357.17|354.97|356.42|354.22|0
1647545680000|2022-03-17 19:34:40|357.42|355.22|357.92|355.72|357.92|355.72|357.42|355.22|0
1647545690000|2022-03-17 19:34:50|357.8|355.6|357.17|354.97|357.8|355.6|357.17|354.97|0
1647545700000|2022-03-17 19:35:00|357.42|355.22|356.42|354.22|357.42|355.22|356.42|354.22|0
1647545710000|2022-03-17 19:35:10|356.17|353.97|356.92|354.72|356.92|354.72|355.92|353.72|0
1647545720000|2022-03-17 19:35:20|356.42|354.22|356.17|353.97|356.42|354.22|355.92|353.72|0
1647545730000|2022-03-17 19:35:30|356.42|354.22|355.17|352.97|356.42|354.22|355.17|352.97|0
1647545740000|2022-03-17 19:35:40|355.42|353.22|357.05|354.85|357.05|354.85|355.42|353.22|0
1647545750000|2022-03-17 19:35:50|356.8|354.6|355.92|353.72|356.8|354.6|355.92|353.72|0
1647545760000|2022-03-17 19:36:00|356.17|353.97|356.42|354.22|356.42|354.22|356.17|353.97|0
1647545770000|2022-03-17 19:36:10|356.67|354.47|357.17|354.97|357.17|354.97|356.67|354.47|0
1647545780000|2022-03-17 19:36:20|357.3|355.1|356.92|354.72|357.3|355.1|356.67|354.47|0
1647545790000|2022-03-17 19:36:30|356.67|354.47|355.92|353.72|356.67|354.47|355.67|353.47|0
1647545800000|2022-03-17 19:36:40|355.67|353.47|355.67|353.47|355.67|353.47|355.67|353.47|0
1647545810000|2022-03-17 19:36:50|356.17|353.97|355.42|353.22|356.17|353.97|355.42|353.22|0
1647545820000|2022-03-17 19:37:00|355.67|353.47|355.42|353.22|355.67|353.47|355.42|353.22|0
1647545830000|2022-03-17 19:37:10|354.67|352.47|355.17|352.97|355.17|352.97|354.67|352.47|0
1647545840000|2022-03-17 19:37:20|354.92|352.72|355.92|353.72|355.92|353.72|354.92|352.72|0
1647545850000|2022-03-17 19:37:30|356.17|353.97|356.92|354.72|357.42|355.22|356.17|353.97|0
1647545860000|2022-03-17 19:37:40|357.42|355.22|357.42|355.22|357.67|355.47|357.42|355.22|0
1647545870000|2022-03-17 19:37:50|356.67|354.47|356.55|354.35|356.92|354.72|356.55|354.35|0
1647545880000|2022-03-17 19:38:00|355.92|353.72|355.67|353.47|355.92|353.72|355.67|353.47|0
1647545890000|2022-03-17 19:38:10|355.17|352.97|354.67|352.47|355.17|352.97|354.67|352.47|0
1647545900000|2022-03-17 19:38:20|355.17|352.97|355.42|353.22|355.42|353.22|355.17|352.97|0
1647545910000|2022-03-17 19:38:30|355.17|352.97|355.42|353.22|355.67|353.47|355.17|352.97|0
1647545920000|2022-03-17 19:38:40|355.8|353.6|356.42|354.22|356.42|354.22|355.8|353.6|0
1647545930000|2022-03-17 19:38:50|356.17|353.97|356.42|354.22|356.42|354.22|355.42|353.22|0
1647545940000|2022-03-17 19:39:00|356.17|353.97|356.67|354.47|356.67|354.47|356.17|353.97|0
1647545950000|2022-03-17 19:39:10|356.92|354.72|356.67|354.47|357.42|355.22|356.67|354.47|0
1647545960000|2022-03-17 19:39:20|356.42|354.22|356.67|354.47|356.67|354.47|356.17|353.97|0
1647545970000|2022-03-17 19:39:30|356.55|354.35|356.17|353.97|356.55|354.35|355.92|353.72|0
1647545990000|2022-03-17 19:39:50|356.42|354.22|355.42|353.22|356.42|354.22|355.42|353.22|0
1647546000000|2022-03-17 19:40:00|355.17|352.97|354.55|352.35|355.17|352.97|354.42|352.22|0
1647546010000|2022-03-17 19:40:10|354.42|352.22|353.92|351.72|354.42|352.22|353.92|351.72|0
1647546020000|2022-03-17 19:40:20|353.67|351.47|353.92|351.72|353.92|351.72|353.67|351.47|0
1647546030000|2022-03-17 19:40:30|353.67|351.47|353.92|351.72|353.92|351.72|353.67|351.47|0
1647546040000|2022-03-17 19:40:40|353.67|351.47|353.92|351.72|353.92|351.72|353.42|351.22|0
1647546050000|2022-03-17 19:40:50|353.67|351.47|353.67|351.47|353.92|351.72|353.67|351.47|0
1647546060000|2022-03-17 19:41:00|353.42|351.22|353.42|351.22|353.42|351.22|353.3|351.1|0
1647546070000|2022-03-17 19:41:10|353.67|351.47|353.17|350.97|353.67|351.47|353.17|350.97|0
1647546080000|2022-03-17 19:41:20|352.42|350.22|352.05|349.85|352.42|350.22|351.92|349.72|0
1647546090000|2022-03-17 19:41:30|351.67|349.47|350.92|348.72|351.67|349.47|350.92|348.72|0
1647546100000|2022-03-17 19:41:40|350.67|348.47|350.42|348.22|350.67|348.47|350.42|348.22|0
1647546110000|2022-03-17 19:41:50|349.42|347.22|349.17|346.97|349.42|347.22|349.17|346.97|0
1647546120000|2022-03-17 19:42:00|348.92|346.72|348.17|345.97|348.92|346.72|348.17|345.97|0
1647546130000|2022-03-17 19:42:10|347.42|345.22|347.17|344.97|347.42|345.22|347.17|344.97|0
1647546140000|2022-03-17 19:42:20|346.67|344.47|346.67|344.47|346.67|344.47|346.42|344.22|0
1647546150000|2022-03-17 19:42:30|346.42|344.22|346.92|344.72|347.17|344.97|346.42|344.22|0
1647546160000|2022-03-17 19:42:40|346.67|344.47|346.67|344.47|346.92|344.72|346.67|344.47|0
1647546170000|2022-03-17 19:42:50|346.17|343.97|346.42|344.22|346.42|344.22|346.17|343.97|0
1647546180000|2022-03-17 19:43:00|345.92|343.72|347.92|345.72|347.92|345.72|345.92|343.72|0
1647546190000|2022-03-17 19:43:10|347.42|345.22|347.17|344.97|347.67|345.47|347.17|344.97|0
1647546200000|2022-03-17 19:43:20|347.42|345.22|347.67|345.47|347.67|345.47|347.17|344.97|0
1647546210000|2022-03-17 19:43:30|347.17|344.97|347.17|344.97|347.17|344.97|347.17|344.97|0
1647546220000|2022-03-17 19:43:40|347.42|345.22|347.42|345.22|347.42|345.22|347.17|344.97|0
1647546230000|2022-03-17 19:43:50|347.67|345.47|347.17|344.97|347.67|345.47|347.17|344.97|0
1647546240000|2022-03-17 19:44:00|346.67|344.47|345.67|343.47|346.67|344.47|345.67|343.47|0
1647546250000|2022-03-17 19:44:10|345.42|343.22|346.17|343.97|346.42|344.22|345.42|343.22|0
1647546260000|2022-03-17 19:44:20|346.3|344.1|345.67|343.47|346.3|344.1|345.67|343.47|0
1647546270000|2022-03-17 19:44:30|345.55|343.35|345.92|343.72|345.92|343.72|345.17|342.97|0
1647546280000|2022-03-17 19:44:40|345.67|343.47|345.42|343.22|345.92|343.72|345.42|343.22|0
1647546290000|2022-03-17 19:44:50|345.67|343.47|345.67|343.47|345.92|343.72|345.67|343.47|0
1647546300000|2022-03-17 19:45:00|346.92|344.72|346.67|344.47|346.92|344.72|346.42|344.22|0
1647546310000|2022-03-17 19:45:10|346.42|344.22|346.67|344.47|346.92|344.72|346.42|344.22|0
1647546320000|2022-03-17 19:45:20|346.92|344.72|346.8|344.6|347.42|345.22|346.8|344.6|0
1647546330000|2022-03-17 19:45:30|346.42|344.22|346.67|344.47|346.92|344.72|345.92|343.72|0
1647546340000|2022-03-17 19:45:40|346.92|344.72|345.92|343.72|346.92|344.72|345.92|343.72|0
1647546350000|2022-03-17 19:45:50|345.42|343.22|345.3|343.1|345.42|343.22|345.17|342.97|0
1647546360000|2022-03-17 19:46:00|345.17|342.97|344.42|342.22|345.17|342.97|344.42|342.22|0
1647546370000|2022-03-17 19:46:10|344.92|342.72|344.42|342.22|344.92|342.72|344.42|342.22|0
1647546380000|2022-03-17 19:46:20|344.67|342.47|343.92|341.72|344.67|342.47|343.92|341.72|0
1647546390000|2022-03-17 19:46:30|344.17|341.97|344.17|341.97|344.17|341.97|343.92|341.72|0
1647546400000|2022-03-17 19:46:40|344.05|341.85|343.92|341.72|344.05|341.85|343.92|341.72|0
1647546410000|2022-03-17 19:46:50|343.67|341.47|344.17|341.97|344.17|341.97|343.67|341.47|0
1647546420000|2022-03-17 19:47:00|343.92|341.72|343.67|341.47|344.67|342.47|343.67|341.47|0
1647546430000|2022-03-17 19:47:10|344.67|342.47|343.67|341.47|344.92|342.72|343.67|341.47|0
1647546440000|2022-03-17 19:47:20|343.92|341.72|343.42|341.22|343.92|341.72|343.42|341.22|0
1647546450000|2022-03-17 19:47:30|344.17|341.97|343.67|341.47|344.42|342.22|343.67|341.47|0
1647546460000|2022-03-17 19:47:40|343.42|341.22|343.42|341.22|343.42|341.22|343.17|340.97|0
1647546470000|2022-03-17 19:47:50|343.8|341.6|343.92|341.72|343.92|341.72|343.8|341.6|0
1647546480000|2022-03-17 19:48:00|343.67|341.47|344.17|341.97|344.92|342.72|343.67|341.47|0
1647546490000|2022-03-17 19:48:10|343.42|341.22|344.17|341.97|344.17|341.97|343.42|341.22|0
1647546500000|2022-03-17 19:48:20|344.42|342.22|344.17|341.97|344.42|342.22|344.17|341.97|0
1647546510000|2022-03-17 19:48:30|344.42|342.22|343.67|341.47|344.42|342.22|343.67|341.47|0
1647546520000|2022-03-17 19:48:40|343.92|341.72|343.8|341.6|343.92|341.72|343.8|341.6|0
1647546530000|2022-03-17 19:48:50|343.67|341.47|343.17|340.97|343.67|341.47|342.92|340.72|0
1647546540000|2022-03-17 19:49:00|343.92|341.72|344.42|342.22|344.42|342.22|343.67|341.47|0
1647546550000|2022-03-17 19:49:10|344.67|342.47|344.42|342.22|344.67|342.47|344.42|342.22|0
1647546560000|2022-03-17 19:49:20|343.92|341.72|344.42|342.22|344.42|342.22|343.67|341.47|0
1647546570000|2022-03-17 19:49:30|345.42|343.22|345.17|342.97|345.67|343.47|345.17|342.97|0
1647546580000|2022-03-17 19:49:40|345.67|343.47|345.42|343.22|345.92|343.72|345.42|343.22|0
1647546590000|2022-03-17 19:49:50|344.92|342.72|344.55|342.35|344.92|342.72|344.55|342.35|0
1647546600000|2022-03-17 19:50:00|344.67|342.47|345.67|343.47|347.42|345.22|344.67|342.47|0
1647546610000|2022-03-17 19:50:10|345.92|343.72|347.17|344.97|347.17|344.97|345.92|343.72|0
1647546620000|2022-03-17 19:50:20|346.67|344.47|347.67|345.47|347.92|345.72|346.67|344.47|0
1647546630000|2022-03-17 19:50:30|348.42|346.22|347.67|345.47|348.42|346.22|347.67|345.47|0
1647546640000|2022-03-17 19:50:40|348.17|345.97|347.67|345.47|348.17|345.97|347.42|345.22|0
1647546650000|2022-03-17 19:50:50|347.55|345.35|347.67|345.47|347.67|345.47|347.55|345.35|0
1647546660000|2022-03-17 19:51:00|347.42|345.22|345.92|343.72|347.42|345.22|345.67|343.47|0
1647546670000|2022-03-17 19:51:10|346.3|344.1|345.92|343.72|346.67|344.47|345.92|343.72|0
1647546680000|2022-03-17 19:51:20|345.67|343.47|346.92|344.72|346.92|344.72|345.67|343.47|0
1647546690000|2022-03-17 19:51:30|347.17|344.97|346.17|343.97|347.17|344.97|346.17|343.97|0
1647546700000|2022-03-17 19:51:40|346.42|344.22|346.42|344.22|346.42|344.22|346.17|343.97|0
1647546710000|2022-03-17 19:51:50|346.92|344.72|346.92|344.72|346.92|344.72|346.92|344.72|0
1647546720000|2022-03-17 19:52:00|347.17|344.97|347.17|344.97|347.17|344.97|346.67|344.47|0
1647546730000|2022-03-17 19:52:10|346.92|344.72|346.92|344.72|347.17|344.97|346.92|344.72|0
1647546740000|2022-03-17 19:52:20|347.92|345.72|347.92|345.72|348.42|346.22|347.92|345.72|0
1647546750000|2022-03-17 19:52:30|347.8|345.6|348.67|346.47|348.67|346.47|347.8|345.6|0
1647546760000|2022-03-17 19:52:40|349.17|346.97|350.42|348.22|350.42|348.22|349.17|346.97|0
1647546770000|2022-03-17 19:52:50|350.3|348.1|350.17|347.97|350.3|348.1|350.17|347.97|0
1647546780000|2022-03-17 19:53:00|350.42|348.22|351.05|348.85|351.17|348.97|350.42|348.22|0
1647546790000|2022-03-17 19:53:10|351.17|348.97|351.17|348.97|351.17|348.97|351.17|348.97|0
1647546800000|2022-03-17 19:53:20|351.05|348.85|351.17|348.97|351.17|348.97|350.42|348.22|0
1647546810000|2022-03-17 19:53:30|351.67|349.47|351.17|348.97|351.67|349.47|351.17|348.97|0
1647546820000|2022-03-17 19:53:40|350.67|348.47|349.92|347.72|350.67|348.47|349.67|347.47|0
1647546830000|2022-03-17 19:53:50|349.67|347.47|349.92|347.72|349.92|347.72|349.67|347.47|0
1647546840000|2022-03-17 19:54:00|350.42|348.22|352.92|350.72|352.92|350.72|350.42|348.22|0
1647546850000|2022-03-17 19:54:10|352.42|350.22|351.55|349.35|352.42|350.22|351.17|348.97|0
1647546860000|2022-03-17 19:54:20|351.42|349.22|351.42|349.22|351.42|349.22|350.92|348.72|0
1647546870000|2022-03-17 19:54:30|350.67|348.47|351.17|348.97|351.3|349.1|350.67|348.47|0
1647546880000|2022-03-17 19:54:40|348.42|346.22|349.67|347.47|349.67|347.47|348.42|346.22|0
1647546890000|2022-03-17 19:54:50|349.17|346.97|348.67|346.47|349.17|346.97|348.42|346.22|0
1647546900000|2022-03-17 19:55:00|348.42|346.22|347.92|345.72|348.67|346.47|347.92|345.72|0
1647546910000|2022-03-17 19:55:10|348.42|346.22|348.92|346.72|349.42|347.22|348.17|345.97|0
1647546920000|2022-03-17 19:55:20|348.67|346.47|347.92|345.72|348.92|346.72|347.92|345.72|0
1647546930000|2022-03-17 19:55:30|347.17|344.97|347.17|344.97|347.67|345.47|347.17|344.97|0
1647546940000|2022-03-17 19:55:40|347.92|345.72|347.05|344.85|348.17|345.97|347.05|344.85|0
1647546950000|2022-03-17 19:55:50|346.92|344.72|347.67|345.47|347.67|345.47|346.92|344.72|0
1647546960000|2022-03-17 19:56:00|348.17|345.97|348.42|346.22|348.42|346.22|348.17|345.97|0
1647546970000|2022-03-17 19:56:10|348.67|346.47|348.67|346.47|349.17|346.97|348.67|346.47|0
1647546980000|2022-03-17 19:56:20|348.42|346.22|347.67|345.47|348.42|346.22|347.67|345.47|0
1647546990000|2022-03-17 19:56:30|347.42|345.22|348.17|345.97|348.17|345.97|347.42|345.22|0
1647547000000|2022-03-17 19:56:40|348.42|346.22|350.67|348.47|350.67|348.47|348.42|346.22|0
1647547010000|2022-03-17 19:56:50|350.17|347.97|348.92|346.72|350.17|347.97|348.92|346.72|0
1647547020000|2022-03-17 19:57:00|348.67|346.47|348.92|346.72|348.92|346.72|348.67|346.47|0
1647547030000|2022-03-17 19:57:10|347.42|345.22|347.17|344.97|347.42|345.22|347.17|344.97|0
1647547040000|2022-03-17 19:57:20|347.42|345.22|347.42|345.22|347.42|345.22|347.17|344.97|0
1647547050000|2022-03-17 19:57:30|347.67|345.47|348.42|346.22|348.42|346.22|347.67|345.47|0
1647547060000|2022-03-17 19:57:40|348.67|346.47|348.42|346.22|348.92|346.72|348.42|346.22|0
1647547070000|2022-03-17 19:57:50|347.92|345.72|348.17|345.97|348.17|345.97|347.92|345.72|0
1647547080000|2022-03-17 19:58:00|348.42|346.22|348.42|346.22|348.42|346.22|348.42|346.22|0
1647547090000|2022-03-17 19:58:10|348.67|346.47|349.42|347.22|349.42|347.22|348.42|346.22|0
1647547100000|2022-03-17 19:58:20|349.92|347.72|349.42|347.22|349.92|347.72|349.42|347.22|0
1647547110000|2022-03-17 19:58:30|349.67|347.47|349.42|347.22|349.92|347.72|348.92|346.72|0
1647547120000|2022-03-17 19:58:40|349.67|347.47|349.92|347.72|349.92|347.72|349.67|347.47|0
1647547130000|2022-03-17 19:58:50|349.67|347.47|349.17|346.97|349.67|347.47|348.92|346.72|0
1647547140000|2022-03-17 19:59:00|348.42|346.22|348.92|346.72|348.92|346.72|348.42|346.22|0
1647547150000|2022-03-17 19:59:10|346.92|344.72|344.67|342.47|346.92|344.72|344.67|342.47|0
1647547160000|2022-03-17 19:59:20|343.92|341.72|344.42|342.22|344.42|342.22|343.92|341.72|0
1647547170000|2022-03-17 19:59:30|343.92|341.72|343.17|340.97|343.92|341.72|343.17|340.97|0
1647547180000|2022-03-17 19:59:40|342.42|340.22|341.17|338.97|342.42|340.22|341.17|338.97|0
1647547190000|2022-03-17 19:59:50|342.17|339.97|340.92|338.72|342.17|339.97|340.67|338.47|0
1647547200000|2022-03-17 20:00:00|340.42|338.22|337.67|335.47|340.42|338.22|337.67|335.47|0
1647547210000|2022-03-17 20:00:10|336.67|334.47|337.67|335.47|337.67|335.47|336.67|334.47|0
1647547220000|2022-03-17 20:00:20|337.17|334.97|337.42|335.22|337.92|335.72|337.17|334.97|0
1647547230000|2022-03-17 20:00:30|337.67|335.47|338.42|336.22|338.42|336.22|337.67|335.47|0
1647547240000|2022-03-17 20:00:40|339.17|336.97|338.67|336.47|339.17|336.97|338.67|336.47|0
1647547250000|2022-03-17 20:00:50|338.42|336.22|338.92|336.72|338.92|336.72|338.42|336.22|0
1647547260000|2022-03-17 20:01:00|339.17|336.97|339.17|336.97|339.42|337.22|338.92|336.72|0
1647547270000|2022-03-17 20:01:10|338.92|336.72|338.17|335.97|338.92|336.72|338.17|335.97|0
1647547280000|2022-03-17 20:01:20|338.67|336.47|338.92|336.72|338.92|336.72|338.67|336.47|0
1647547290000|2022-03-17 20:01:30|338.67|336.47|338.67|336.47|338.67|336.47|338.67|336.47|0
1647547300000|2022-03-17 20:01:40|338.92|336.72|338.92|336.72|338.92|336.72|338.92|336.72|0
1647547310000|2022-03-17 20:01:50|338.55|336.35|337.92|335.72|338.55|336.35|337.92|335.72|0
1647547320000|2022-03-17 20:02:00|337.67|335.47|337.42|335.22|337.67|335.47|337.42|335.22|0
1647547330000|2022-03-17 20:02:10|337.67|335.47|337.42|335.22|337.67|335.47|337.42|335.22|0
1647547340000|2022-03-17 20:02:20|337.67|335.47|337.67|335.47|337.67|335.47|337.42|335.22|0
1647547350000|2022-03-17 20:02:30|337.92|335.72|338.17|335.97|338.17|335.97|337.67|335.47|0
1647547360000|2022-03-17 20:02:40|338.42|336.22|337.92|335.72|338.42|336.22|337.92|335.72|0
1647547370000|2022-03-17 20:02:50|337.67|335.47|337.42|335.22|337.67|335.47|337.42|335.22|0
1647547380000|2022-03-17 20:03:00|338.17|335.97|337.92|335.72|338.17|335.97|337.92|335.72|0
1647547390000|2022-03-17 20:03:10|338.67|336.47|338.92|336.72|338.92|336.72|338.67|336.47|0
1647547400000|2022-03-17 20:03:20|338.67|336.47|338.92|336.72|339.17|336.97|338.67|336.47|0
1647547410000|2022-03-17 20:03:30|339.17|336.97|339.17|336.97|339.42|337.22|339.17|336.97|0
1647547420000|2022-03-17 20:03:40|339.42|337.22|339.67|337.47|339.67|337.47|339.42|337.22|0
1647547430000|2022-03-17 20:03:50|339.42|337.22|339.67|337.47|339.67|337.47|339.42|337.22|0
1647547440000|2022-03-17 20:04:00|339.42|337.22|340.05|337.85|340.05|337.85|339.42|337.22|0
1647547450000|2022-03-17 20:04:10|339.92|337.72|340.17|337.97|340.17|337.97|339.92|337.72|0
1647547460000|2022-03-17 20:04:20|340.3|338.1|340.92|338.72|340.92|338.72|340.3|338.1|0
1647547470000|2022-03-17 20:04:30|340.67|338.47|340.42|338.22|340.67|338.47|340.42|338.22|0
1647547480000|2022-03-17 20:04:40|340.67|338.47|341.17|338.97|341.17|338.97|340.67|338.47|0
1647547490000|2022-03-17 20:04:50|341.42|339.22|341.92|339.72|341.92|339.72|341.42|339.22|0
1647547500000|2022-03-17 20:05:00|341.67|339.47|342.17|339.97|342.17|339.97|341.67|339.47|0
1647547510000|2022-03-17 20:05:10|342.42|340.22|341.92|339.72|342.42|340.22|341.92|339.72|0
1647547520000|2022-03-17 20:05:20|342.17|339.97|342.42|340.22|342.42|340.22|342.17|339.97|0
1647547530000|2022-03-17 20:05:30|342.67|340.47|342.67|340.47|342.67|340.47|342.42|340.22|0
1647547540000|2022-03-17 20:05:40|342.92|340.72|343.55|341.35|343.55|341.35|342.92|340.72|0
1647547550000|2022-03-17 20:05:50|343.67|341.47|343.92|341.72|343.92|341.72|343.67|341.47|0
1647547560000|2022-03-17 20:06:00|343.8|341.6|343.67|341.47|343.8|341.6|343.55|341.35|0
1647547570000|2022-03-17 20:06:10|342.92|340.72|343.17|340.97|343.17|340.97|342.92|340.72|0
1647547580000|2022-03-17 20:06:20|343.42|341.22|343.42|341.22|343.55|341.35|343.42|341.22|0
1647547590000|2022-03-17 20:06:30|343.17|340.97|343.8|341.6|343.8|341.6|343.17|340.97|0
1647547600000|2022-03-17 20:06:40|344.17|341.97|344.42|342.22|344.42|342.22|344.17|341.97|0
1647547610000|2022-03-17 20:06:50|344.17|341.97|344.67|342.47|344.67|342.47|344.17|341.97|0
1647547620000|2022-03-17 20:07:00|345.17|342.97|344.67|342.47|345.3|343.1|344.67|342.47|0
1647547630000|2022-03-17 20:07:10|344.92|342.72|344.67|342.47|345.17|342.97|344.67|342.47|0
1647547640000|2022-03-17 20:07:20|344.42|342.22|344.92|342.72|344.92|342.72|344.17|341.97|0
1647547650000|2022-03-17 20:07:30|344.67|342.47|344.42|342.22|344.67|342.47|344.42|342.22|0
1647547660000|2022-03-17 20:07:40|344.67|342.47|344.67|342.47|344.92|342.72|344.67|342.47|0
1647547670000|2022-03-17 20:07:50|344.42|342.22|344.42|342.22|344.42|342.22|344.42|342.22|0
1647547680000|2022-03-17 20:08:00|344.67|342.47|344.17|341.97|344.67|342.47|344.17|341.97|0
1647547690000|2022-03-17 20:08:10|344.42|342.22|344.92|342.72|345.17|342.97|344.42|342.22|0
1647547700000|2022-03-17 20:08:20|345.17|342.97|345.17|342.97|345.17|342.97|345.17|342.97|0
1647547710000|2022-03-17 20:08:30|345.42|343.22|345.42|343.22|345.42|343.22|345.42|343.22|0
1647547720000|2022-03-17 20:08:40|345.17|342.97|345.67|343.47|345.67|343.47|345.17|342.97|0
1647547730000|2022-03-17 20:08:50|345.92|343.72|345.67|343.47|345.92|343.72|345.67|343.47|0
1647547740000|2022-03-17 20:09:00|346.17|343.97|345.42|343.22|346.17|343.97|345.42|343.22|0
1647547750000|2022-03-17 20:09:10|345.17|342.97|345.67|343.47|345.67|343.47|345.17|342.97|0
1647547760000|2022-03-17 20:09:20|345.92|343.72|346.92|344.72|346.92|344.72|345.92|343.72|0
1647547770000|2022-03-17 20:09:30|346.67|344.47|346.42|344.22|346.92|344.72|346.42|344.22|0
1647547780000|2022-03-17 20:09:40|346.67|344.47|347.17|344.97|347.17|344.97|346.67|344.47|0
1647547790000|2022-03-17 20:09:50|346.67|344.47|346.8|344.6|346.92|344.72|346.67|344.47|0
1647547800000|2022-03-17 20:10:00|346.42|344.22|347.17|344.97|347.42|345.22|346.42|344.22|0
1647547810000|2022-03-17 20:10:10|347.42|345.22|347.42|345.22|347.42|345.22|347.42|345.22|0
1647547820000|2022-03-17 20:10:20|347.17|344.97|346.8|344.6|347.17|344.97|346.8|344.6|0
1647547830000|2022-03-17 20:10:30|346.42|344.22|346.42|344.22|346.42|344.22|346.42|344.22|0
1647547840000|2022-03-17 20:10:40|346.17|343.97|345.92|343.72|346.42|344.22|345.92|343.72|0
1647547850000|2022-03-17 20:10:50|346.17|343.97|346.42|344.22|346.42|344.22|346.17|343.97|0
1647547860000|2022-03-17 20:11:00|346.3|344.1|346.67|344.47|346.67|344.47|346.17|343.97|0
1647547870000|2022-03-17 20:11:10|346.3|344.1|345.92|343.72|346.42|344.22|345.92|343.72|0
1647547880000|2022-03-17 20:11:20|345.67|343.47|346.67|344.47|346.92|344.72|345.67|343.47|0
1647547890000|2022-03-17 20:11:30|346.92|344.72|347.17|344.97|347.17|344.97|346.92|344.72|0
1647547900000|2022-03-17 20:11:40|347.42|345.22|347.67|345.47|347.67|345.47|347.42|345.22|0
1647547910000|2022-03-17 20:11:50|347.42|345.22|346.17|343.97|347.42|345.22|346.17|343.97|0
1647547920000|2022-03-17 20:12:00|346.42|344.22|346.17|343.97|346.42|344.22|346.05|343.85|0
1647547930000|2022-03-17 20:12:10|346.3|344.1|346.67|344.47|346.67|344.47|346.3|344.1|0
1647547940000|2022-03-17 20:12:20|346.42|344.22|346.42|344.22|346.42|344.22|346.42|344.22|0
1647547950000|2022-03-17 20:12:30|346.55|344.35|346.42|344.22|346.55|344.35|346.42|344.22|0
1647547960000|2022-03-17 20:12:40|346.17|343.97|346.17|343.97|346.17|343.97|346.17|343.97|0
1647547970000|2022-03-17 20:12:50|346.42|344.22|346.92|344.72|346.92|344.72|346.42|344.22|0
1647547980000|2022-03-17 20:13:00|347.17|344.97|347.42|345.22|347.42|345.22|347.17|344.97|0
1647547990000|2022-03-17 20:13:10|347.67|345.47|347.67|345.47|347.67|345.47|347.42|345.22|0
1647548000000|2022-03-17 20:13:20|347.42|345.22|347.42|345.22|347.67|345.47|347.42|345.22|0
1647548010000|2022-03-17 20:13:30|347.17|344.97|347.17|344.97|347.17|344.97|347.17|344.97|0
1647548020000|2022-03-17 20:13:40|347.67|345.47|347.67|345.47|347.67|345.47|347.67|345.47|0
1647548030000|2022-03-17 20:13:50|347.42|345.22|347.67|345.47|347.67|345.47|347.42|345.22|0
1647548040000|2022-03-17 20:14:00|347.92|345.72|348.42|346.22|348.42|346.22|347.92|345.72|0
1647548050000|2022-03-17 20:14:10|348.17|345.97|347.92|345.72|348.17|345.97|347.92|345.72|0
1647548060000|2022-03-17 20:14:20|348.17|345.97|348.17|345.97|348.17|345.97|348.17|345.97|0
1647548070000|2022-03-17 20:14:30|348.42|346.22|348.42|346.22|348.42|346.22|348.42|346.22|0
1647548080000|2022-03-17 20:14:40|348.17|345.97|347.42|345.22|348.17|345.97|347.42|345.22|0
1647548090000|2022-03-17 20:14:50|346.92|344.72|347.42|345.22|347.42|345.22|346.92|344.72|0
1647548110000|2022-03-17 20:15:10|348.12|345.52|347.87|345.27|348.12|345.52|347.87|345.27|0
1647548120000|2022-03-17 20:15:20|348.12|345.52|348.12|345.52|348.12|345.52|347.87|345.27|0
1647548130000|2022-03-17 20:15:30|348.5|345.9|348.5|345.9|348.5|345.9|348.5|345.9|0
1647548140000|2022-03-17 20:15:40|348.62|346.02|348.5|345.9|348.62|346.02|348.37|345.77|0
1647548150000|2022-03-17 20:15:50|348.37|345.77|348.37|345.77|348.37|345.77|348.37|345.77|0
1647548160000|2022-03-17 20:16:00|348.5|345.9|348.62|346.02|348.62|346.02|348.5|345.9|0
1647548170000|2022-03-17 20:16:10|348.37|345.77|348.37|345.77|348.37|345.77|348.37|345.77|0
1647548180000|2022-03-17 20:16:20|348.62|346.02|348.37|345.77|348.62|346.02|348.37|345.77|0
1647548190000|2022-03-17 20:16:30|348.62|346.02|348.62|346.02|348.62|346.02|348.62|346.02|0
1647548200000|2022-03-17 20:16:40|348.37|345.77|348.37|345.77|348.37|345.77|348.37|345.77|0
1647858910000|2022-03-21 10:35:10|463.24|461.04|463.4|461.2|463.4|461.2|463.24|461.04|0
1647858930000|2022-03-21 10:35:30|463.24|461.04|463.4|461.2|463.4|461.2|463.24|461.04|0
1647858940000|2022-03-21 10:35:40|463.32|461.12|463.24|461.04|463.4|461.2|463.24|461.04|0
1647858960000|2022-03-21 10:36:00|463.32|461.12|463.4|461.2|463.4|461.2|463.32|461.12|0
1647858970000|2022-03-21 10:36:10|463.24|461.04|462.92|460.72|463.24|461.04|462.92|460.72|0
1647858980000|2022-03-21 10:36:20|462.77|460.57|462.77|460.57|462.77|460.57|462.77|460.57|0
1647858990000|2022-03-21 10:36:30|463.08|460.88|463.01|460.81|463.08|460.88|462.92|460.72|0
1647859000000|2022-03-21 10:36:40|462.92|460.72|463.24|461.04|463.24|461.04|462.92|460.72|0
1647859010000|2022-03-21 10:36:50|463.32|461.12|463.24|461.04|463.32|461.12|463.24|461.04|0
1647859030000|2022-03-21 10:37:10|462.92|460.72|463.01|460.81|463.01|460.81|462.92|460.72|0
1647859040000|2022-03-21 10:37:20|462.92|460.72|463.01|460.81|463.01|460.81|462.92|460.72|0
1647859050000|2022-03-21 10:37:30|462.92|460.72|462.92|460.72|462.92|460.72|462.92|460.72|0
1647859060000|2022-03-21 10:37:40|463.01|460.81|462.92|460.72|463.01|460.81|462.92|460.72|0
1647859070000|2022-03-21 10:37:50|462.85|460.65|462.92|460.72|462.92|460.72|462.85|460.65|0
1647859090000|2022-03-21 10:38:10|462.85|460.65|462.92|460.72|462.92|460.72|462.85|460.65|0
1647859100000|2022-03-21 10:38:20|462.85|460.65|462.61|460.41|462.85|460.65|462.61|460.41|0
1647859110000|2022-03-21 10:38:30|462.77|460.57|462.77|460.57|462.77|460.57|462.77|460.57|0
1647859130000|2022-03-21 10:38:50|462.69|460.49|462.69|460.49|462.77|460.57|462.69|460.49|0
1647859140000|2022-03-21 10:39:00|462.61|460.41|462.53|460.33|462.61|460.41|462.53|460.33|0
1647859150000|2022-03-21 10:39:10|462.61|460.41|462.61|460.41|462.61|460.41|462.61|460.41|0
1647859160000|2022-03-21 10:39:20|462.45|460.25|462.61|460.41|462.61|460.41|462.45|460.25|0
1647859170000|2022-03-21 10:39:30|462.69|460.49|463.24|461.04|463.24|461.04|462.69|460.49|0
1647859180000|2022-03-21 10:39:40|463.16|460.96|463.24|461.04|463.24|461.04|463.08|460.88|0
1647859190000|2022-03-21 10:39:50|463.08|460.88|463.08|460.88|463.08|460.88|463.08|460.88|0
1647859200000|2022-03-21 10:40:00|463|460.8|463|460.8|463|460.8|463|460.8|0
1647859210000|2022-03-21 10:40:10|463.08|460.88|463|460.8|463.08|460.88|462.92|460.72|0
1647859220000|2022-03-21 10:40:20|462.92|460.72|463.08|460.88|463.08|460.88|462.92|460.72|0
1647859230000|2022-03-21 10:40:30|463.16|460.96|463.24|461.04|463.24|461.04|463.08|460.88|0
1647859240000|2022-03-21 10:40:40|463.44|460.84|463.28|460.68|463.44|460.84|463.28|460.68|0
1647859250000|2022-03-21 10:40:50|463.44|460.84|463.5|461.1|463.58|461.18|463.44|460.84|0
1647859260000|2022-03-21 10:41:00|463.34|460.94|462.95|460.55|463.34|460.94|462.95|460.55|0
1647859270000|2022-03-21 10:41:10|463.02|460.62|462.71|460.31|463.02|460.62|462.71|460.31|0
1647859280000|2022-03-21 10:41:20|462.79|460.39|462.63|460.23|462.79|460.39|462.63|460.23|0
1647859290000|2022-03-21 10:41:30|462.71|460.31|462.71|460.31|462.71|460.31|462.71|460.31|0
1647859300000|2022-03-21 10:41:40|462.79|460.39|462.86|460.46|462.86|460.46|462.79|460.39|0
1647859310000|2022-03-21 10:41:50|462.79|460.39|462.79|460.39|462.86|460.46|462.79|460.39|0
1647859320000|2022-03-21 10:42:00|462.71|460.31|462.55|460.15|462.71|460.31|462.55|460.15|0
1647859330000|2022-03-21 10:42:10|462.39|459.99|462.39|459.99|462.55|460.15|462.39|459.99|0
1647859350000|2022-03-21 10:42:30|462.23|459.83|462.08|459.68|462.23|459.83|462.08|459.68|0
1647859360000|2022-03-21 10:42:40|461.92|459.52|461.84|459.44|461.92|459.52|461.84|459.44|0
1647859370000|2022-03-21 10:42:50|461.76|459.36|462.08|459.68|462.08|459.68|461.76|459.36|0
1647859380000|2022-03-21 10:43:00|461.84|459.44|461.84|459.44|461.84|459.44|461.84|459.44|0
1647859390000|2022-03-21 10:43:10|461.76|459.36|461.76|459.36|461.76|459.36|461.76|459.36|0
1647859400000|2022-03-21 10:43:20|461.69|459.29|461.69|459.29|461.69|459.29|461.69|459.29|0
1647859410000|2022-03-21 10:43:30|461.6|459.2|461.69|459.29|461.69|459.29|461.6|459.2|0
1647859420000|2022-03-21 10:43:40|461.6|459.2|461.45|459.05|461.6|459.2|461.45|459.05|0
1647859430000|2022-03-21 10:43:50|461.53|459.13|461.6|459.2|461.6|459.2|461.53|459.13|0
1647859440000|2022-03-21 10:44:00|461.53|459.13|461.53|459.13|461.53|459.13|461.53|459.13|0
1647859450000|2022-03-21 10:44:10|461.6|459.2|461.6|459.2|461.6|459.2|461.6|459.2|0
1647859460000|2022-03-21 10:44:20|461.45|459.05|461.45|459.05|461.45|459.05|461.45|459.05|0
1647859470000|2022-03-21 10:44:30|461.53|459.13|461.6|459.2|461.6|459.2|461.53|459.13|0
1647859480000|2022-03-21 10:44:40|461.69|459.29|461.6|459.2|461.69|459.29|461.6|459.2|0
1647859490000|2022-03-21 10:44:50|461.53|459.13|461.6|459.2|461.69|459.29|461.53|459.13|0
1647859500000|2022-03-21 10:45:00|461.69|459.29|461.69|459.29|461.69|459.29|461.69|459.29|0
1647859510000|2022-03-21 10:45:10|461.6|459.2|461.76|459.36|461.76|459.36|461.6|459.2|0
1647859520000|2022-03-21 10:45:20|461.69|459.29|461.6|459.2|461.69|459.29|461.6|459.2|0
1647859530000|2022-03-21 10:45:30|461.45|459.05|461.6|459.2|461.6|459.2|461.45|459.05|0
1647859540000|2022-03-21 10:45:40|461.45|459.05|461.45|459.05|461.45|459.05|461.45|459.05|0
1647859570000|2022-03-21 10:46:10|461.37|458.97|461.6|459.2|461.6|459.2|461.37|458.97|0
1647859600000|2022-03-21 10:46:40|461.53|459.13|461.53|459.13|461.53|459.13|461.53|459.13|0
1647859610000|2022-03-21 10:46:50|461.45|459.05|461.45|459.05|461.45|459.05|461.37|458.97|0
1647859620000|2022-03-21 10:47:00|461.6|459.2|461.53|459.13|461.6|459.2|461.53|459.13|0
1647859630000|2022-03-21 10:47:10|461.6|459.2|461.68|459.28|461.68|459.28|461.6|459.2|0
1647859640000|2022-03-21 10:47:20|461.6|459.2|461.6|459.2|461.6|459.2|461.6|459.2|0
1647859660000|2022-03-21 10:47:40|461.53|459.13|461.6|459.2|461.6|459.2|461.45|459.05|0
1647859670000|2022-03-21 10:47:50|461.45|459.05|461.29|458.89|461.45|459.05|461.29|458.89|0
1647859680000|2022-03-21 10:48:00|461.53|459.13|461.53|459.13|461.53|459.13|461.53|459.13|0
1647859690000|2022-03-21 10:48:10|461.6|459.2|461.92|459.52|461.92|459.52|461.6|459.2|0
1647859700000|2022-03-21 10:48:20|462.07|459.67|462.07|459.67|462.07|459.67|462.07|459.67|0
1647859720000|2022-03-21 10:48:40|461.92|459.52|462.07|459.67|462.07|459.67|461.92|459.52|0
1647859730000|2022-03-21 10:48:50|462.23|459.83|462.39|459.99|462.39|459.99|462.23|459.83|0
1647859740000|2022-03-21 10:49:00|462.23|459.83|462.07|459.67|462.23|459.83|462.07|459.67|0
1647859750000|2022-03-21 10:49:10|461.92|459.52|462.07|459.67|462.07|459.67|461.92|459.52|0
1647859770000|2022-03-21 10:49:30|462.23|459.83|462.23|459.83|462.23|459.83|462.23|459.83|0
1647859790000|2022-03-21 10:49:50|462.39|459.99|462.23|459.83|462.39|459.99|462.23|459.83|0
1647859810000|2022-03-21 10:50:10|462.07|459.67|462.07|459.67|462.07|459.67|462.07|459.67|0
1647859820000|2022-03-21 10:50:20|462.23|459.83|462.55|460.15|462.55|460.15|462.23|459.83|0
1647859830000|2022-03-21 10:50:30|462.39|459.99|462.55|460.15|462.55|460.15|462.39|459.99|0
1647859840000|2022-03-21 10:50:40|462.39|459.99|462.39|459.99|462.39|459.99|462.23|459.83|0
1647859850000|2022-03-21 10:50:50|462.31|459.91|462.47|460.07|462.47|460.07|462.31|459.91|0
1647859860000|2022-03-21 10:51:00|462.39|459.99|462.31|459.91|462.39|459.99|462.31|459.91|0
1647859870000|2022-03-21 10:51:10|462.23|459.83|462.31|459.91|462.31|459.91|462.23|459.83|0
1647859880000|2022-03-21 10:51:20|462.23|459.83|462.31|459.91|462.31|459.91|462.07|459.67|0
1647859890000|2022-03-21 10:51:30|462.47|460.07|462.47|460.07|462.55|460.15|462.47|460.07|0
1647859900000|2022-03-21 10:51:40|462.7|460.3|463.18|460.78|463.18|460.78|462.7|460.3|0
1647859910000|2022-03-21 10:51:50|463.33|460.93|463.02|460.62|463.33|460.93|462.94|460.54|0
1647859920000|2022-03-21 10:52:00|463.18|460.78|463.18|460.78|463.18|460.78|463.18|460.78|0
1647859930000|2022-03-21 10:52:10|463.1|460.7|462.94|460.54|463.1|460.7|462.94|460.54|0
1647859940000|2022-03-21 10:52:20|462.86|460.46|462.7|460.3|462.86|460.46|462.7|460.3|0
1647859950000|2022-03-21 10:52:30|462.79|460.39|462.47|460.07|462.79|460.39|462.47|460.07|0
1647859960000|2022-03-21 10:52:40|462.55|460.15|462.47|460.07|462.55|460.15|462.47|460.07|0
1647859970000|2022-03-21 10:52:50|462.39|459.99|462.39|459.99|462.39|459.99|462.39|459.99|0
1647859980000|2022-03-21 10:53:00|462.47|460.07|462.47|460.07|462.47|460.07|462.47|460.07|0
1647859990000|2022-03-21 10:53:10|462.39|459.99|462.7|460.3|462.7|460.3|462.39|459.99|0
1647860000000|2022-03-21 10:53:20|462.63|460.23|462.63|460.23|462.63|460.23|462.63|460.23|0
1647860010000|2022-03-21 10:53:30|462.47|460.07|462.7|460.3|462.7|460.3|462.47|460.07|0
1647860020000|2022-03-21 10:53:40|462.63|460.23|462.7|460.3|462.7|460.3|462.63|460.23|0
1647860030000|2022-03-21 10:53:50|462.78|460.38|462.78|460.38|462.78|460.38|462.78|460.38|0
1647860040000|2022-03-21 10:54:00|462.86|460.46|462.86|460.46|462.94|460.54|462.86|460.46|0
1647860050000|2022-03-21 10:54:10|462.94|460.54|462.86|460.46|462.94|460.54|462.86|460.46|0
1647860060000|2022-03-21 10:54:20|462.94|460.54|462.86|460.46|462.94|460.54|462.86|460.46|0
1647860070000|2022-03-21 10:54:30|462.94|460.54|463.18|460.78|463.18|460.78|462.94|460.54|0
1647860080000|2022-03-21 10:54:40|463.1|460.7|462.94|460.54|463.1|460.7|462.94|460.54|0
1647860090000|2022-03-21 10:54:50|463.02|460.62|463.02|460.62|463.02|460.62|463.02|460.62|0
1647860100000|2022-03-21 10:55:00|462.86|460.46|462.78|460.38|462.86|460.46|462.78|460.38|0
1647860110000|2022-03-21 10:55:10|462.54|460.14|462.39|459.99|462.54|460.14|462.39|459.99|0
1647860120000|2022-03-21 10:55:20|462.54|460.14|462.39|459.99|462.54|460.14|462.39|459.99|0
1647860130000|2022-03-21 10:55:30|462.31|459.91|462.07|459.67|462.31|459.91|462.07|459.67|0
1647860140000|2022-03-21 10:55:40|462|459.6|461.91|459.51|462|459.6|461.91|459.51|0
1647860150000|2022-03-21 10:55:50|462.31|459.91|462.23|459.83|462.39|459.99|462.23|459.83|0
1647860160000|2022-03-21 10:56:00|462.15|459.75|462.23|459.83|462.23|459.83|462.15|459.75|0
1647860170000|2022-03-21 10:56:10|462.15|459.75|461.76|459.36|462.15|459.75|461.76|459.36|0
1647860180000|2022-03-21 10:56:20|461.68|459.28|461.68|459.28|461.76|459.36|461.6|459.2|0
1647860190000|2022-03-21 10:56:30|461.6|459.2|461.44|459.04|461.6|459.2|461.44|459.04|0
1647860200000|2022-03-21 10:56:40|461.29|458.89|461.05|458.65|461.29|458.89|461.05|458.65|0
1647860210000|2022-03-21 10:56:50|461.13|458.73|460.81|458.41|461.13|458.73|460.81|458.41|0
1647860220000|2022-03-21 10:57:00|460.89|458.49|460.66|458.26|460.89|458.49|460.66|458.26|0
1647860230000|2022-03-21 10:57:10|460.5|458.1|460.66|458.26|460.66|458.26|460.5|458.1|0
1647860240000|2022-03-21 10:57:20|460.81|458.41|460.81|458.41|460.81|458.41|460.74|458.34|0
1647860250000|2022-03-21 10:57:30|460.66|458.26|460.66|458.26|460.66|458.26|460.66|458.26|0
1647860270000|2022-03-21 10:57:50|460.74|458.34|460.74|458.34|460.74|458.34|460.74|458.34|0
1647860280000|2022-03-21 10:58:00|460.66|458.26|460.97|458.57|460.97|458.57|460.66|458.26|0
1647860290000|2022-03-21 10:58:10|461.13|458.73|461.05|458.65|461.13|458.73|461.05|458.65|0
1647860300000|2022-03-21 10:58:20|461.13|458.73|461.44|459.04|461.44|459.04|461.13|458.73|0
1647860310000|2022-03-21 10:58:30|461.6|459.2|460.81|458.41|461.6|459.2|460.81|458.41|0
1647860320000|2022-03-21 10:58:40|460.74|458.34|460.74|458.34|460.74|458.34|460.74|458.34|0
1647860330000|2022-03-21 10:58:50|460.66|458.26|460.66|458.26|460.74|458.34|460.66|458.26|0
1647860340000|2022-03-21 10:59:00|460.5|458.1|460.5|458.1|460.5|458.1|460.5|458.1|0
1647860350000|2022-03-21 10:59:10|460.34|457.94|460.27|457.87|460.34|457.94|460.27|457.87|0
1647860360000|2022-03-21 10:59:20|460.34|457.94|460.18|457.78|460.34|457.94|460.18|457.78|0
1647860370000|2022-03-21 10:59:30|460.34|457.94|460.18|457.78|460.34|457.94|460.18|457.78|0
1647860380000|2022-03-21 10:59:40|460.34|457.94|460.34|457.94|460.34|457.94|460.34|457.94|0
1647860400000|2022-03-21 11:00:00|460.5|458.1|460.34|457.94|460.5|458.1|460.34|457.94|0
1647860410000|2022-03-21 11:00:10|460.5|458.1|460.5|458.1|460.5|458.1|460.5|458.1|0
1647860420000|2022-03-21 11:00:20|460.34|457.94|460.34|457.94|460.34|457.94|460.34|457.94|0
1647860430000|2022-03-21 11:00:30|460.18|457.78|460.03|457.63|460.18|457.78|460.03|457.63|0
1647860440000|2022-03-21 11:00:40|459.95|457.55|460.03|457.63|460.03|457.63|459.71|457.31|0
1647860450000|2022-03-21 11:00:50|459.87|457.47|460.03|457.63|460.03|457.63|459.87|457.47|0
1647860460000|2022-03-21 11:01:00|459.95|457.55|459.87|457.47|459.95|457.55|459.87|457.47|0
1647860470000|2022-03-21 11:01:10|459.95|457.55|460.03|457.63|460.03|457.63|459.95|457.55|0
1647860480000|2022-03-21 11:01:20|459.95|457.55|460.03|457.63|460.03|457.63|459.87|457.47|0
1647860500000|2022-03-21 11:01:40|459.87|457.47|459.24|456.84|459.87|457.47|459.24|456.84|0
1647860510000|2022-03-21 11:01:50|459.4|457|459.24|456.84|459.4|457|459.24|456.84|0
1647860520000|2022-03-21 11:02:00|459.4|457|459.4|457|459.55|457.15|459.4|457|0
1647860530000|2022-03-21 11:02:10|459.24|456.84|459.24|456.84|459.24|456.84|459.24|456.84|0
1647860540000|2022-03-21 11:02:20|459.71|457.31|459.71|457.31|459.87|457.47|459.71|457.31|0
1647860550000|2022-03-21 11:02:30|459.55|457.15|459.55|457.15|459.55|457.15|459.55|457.15|0
1647860560000|2022-03-21 11:02:40|459.4|457|459.55|457.15|459.55|457.15|459.4|457|0
1647860570000|2022-03-21 11:02:50|459.71|457.31|460.03|457.63|460.03|457.63|459.71|457.31|0
1647860580000|2022-03-21 11:03:00|460.18|457.78|460.58|458.18|460.58|458.18|460.03|457.63|0
1647860590000|2022-03-21 11:03:10|460.5|458.1|460.65|458.25|460.65|458.25|460.5|458.1|0
1647860600000|2022-03-21 11:03:20|460.5|458.1|460.5|458.1|460.5|458.1|460.5|458.1|0
1647860610000|2022-03-21 11:03:30|460.65|458.25|460.5|458.1|460.65|458.25|460.5|458.1|0
1647860620000|2022-03-21 11:03:40|460.34|457.94|460.34|457.94|460.34|457.94|460.34|457.94|0
1647860630000|2022-03-21 11:03:50|459.79|457.39|459.24|456.84|459.79|457.39|459.24|456.84|0
1647860640000|2022-03-21 11:04:00|459.17|456.77|459.08|456.68|459.17|456.77|459.08|456.68|0
1647860650000|2022-03-21 11:04:10|459.24|456.84|458.77|456.37|459.24|456.84|458.77|456.37|0
1647860660000|2022-03-21 11:04:20|458.61|456.21|458.46|456.06|458.61|456.21|458.46|456.06|0
1647860670000|2022-03-21 11:04:30|458.3|455.9|458.46|456.06|458.46|456.06|458.3|455.9|0
1647860680000|2022-03-21 11:04:40|458.77|456.37|458.77|456.37|458.77|456.37|458.61|456.21|0
1647860690000|2022-03-21 11:04:50|458.69|456.29|458.46|456.06|458.69|456.29|458.46|456.06|0
1647860700000|2022-03-21 11:05:00|458.38|455.98|458.3|455.9|458.38|455.98|458.3|455.9|0
1647860710000|2022-03-21 11:05:10|458.22|455.82|458.14|455.74|458.22|455.82|458.14|455.74|0
1647860720000|2022-03-21 11:05:20|457.67|455.27|457.83|455.43|457.83|455.43|457.67|455.27|0
1647860750000|2022-03-21 11:05:50|457.6|455.2|457.6|455.2|457.67|455.27|457.6|455.2|0
1647860760000|2022-03-21 11:06:00|457.67|455.27|457.52|455.12|457.67|455.27|457.52|455.12|0
1647860770000|2022-03-21 11:06:10|456.73|454.33|456.73|454.33|456.73|454.33|456.58|454.18|0
1647860780000|2022-03-21 11:06:20|456.42|454.02|456.42|454.02|456.58|454.18|456.42|454.02|0
1647860790000|2022-03-21 11:06:30|455.95|453.55|456.27|453.87|456.27|453.87|455.95|453.55|0
1647860800000|2022-03-21 11:06:40|456.19|453.79|456.58|454.18|456.58|454.18|456.19|453.79|0
1647860810000|2022-03-21 11:06:50|456.42|454.02|456.66|454.26|456.73|454.33|456.42|454.02|0
1647860820000|2022-03-21 11:07:00|456.58|454.18|456.73|454.33|456.73|454.33|456.58|454.18|0
1647860830000|2022-03-21 11:07:10|456.89|454.49|457.05|454.65|457.05|454.65|456.89|454.49|0
1647860840000|2022-03-21 11:07:20|457.2|454.8|457.36|454.96|457.36|454.96|457.2|454.8|0
1647860850000|2022-03-21 11:07:30|457.2|454.8|457.52|455.12|457.67|455.27|457.2|454.8|0
1647860860000|2022-03-21 11:07:40|457.67|455.27|457.67|455.27|457.67|455.27|457.67|455.27|0
1647860870000|2022-03-21 11:07:50|457.6|455.2|457.67|455.27|457.67|455.27|457.6|455.2|0
1647860890000|2022-03-21 11:08:10|457.75|455.35|457.83|455.43|457.83|455.43|457.67|455.27|0
1647860900000|2022-03-21 11:08:20|457.67|455.27|457.67|455.27|457.67|455.27|457.67|455.27|0
1647860910000|2022-03-21 11:08:30|457.83|455.43|457.99|455.59|457.99|455.59|457.83|455.43|0
1647860920000|2022-03-21 11:08:40|458.14|455.74|458.14|455.74|458.22|455.82|458.14|455.74|0
1647860930000|2022-03-21 11:08:50|457.99|455.59|457.83|455.43|457.99|455.59|457.83|455.43|0
1647860950000|2022-03-21 11:09:10|457.91|455.51|457.83|455.43|457.91|455.51|457.83|455.43|0
1647860960000|2022-03-21 11:09:20|457.98|455.58|457.98|455.58|457.98|455.58|457.98|455.58|0
1647860970000|2022-03-21 11:09:30|458.14|455.74|458.22|455.82|458.22|455.82|458.14|455.74|0
1647860980000|2022-03-21 11:09:40|458.14|455.74|458.22|455.82|458.22|455.82|458.14|455.74|0
1647860990000|2022-03-21 11:09:50|458.14|455.74|458.14|455.74|458.14|455.74|458.14|455.74|0
1647861010000|2022-03-21 11:10:10|458.07|455.67|457.51|455.11|458.14|455.74|457.51|455.11|0
1647861020000|2022-03-21 11:10:20|457.36|454.96|457.51|455.11|457.6|455.2|457.36|454.96|0
1647861030000|2022-03-21 11:10:30|457.67|455.27|457.51|455.11|457.67|455.27|457.51|455.11|0
1647861040000|2022-03-21 11:10:40|457.6|455.2|457.67|455.27|457.67|455.27|457.6|455.2|0
1647861050000|2022-03-21 11:10:50|457.83|455.43|458.14|455.74|458.14|455.74|457.83|455.43|0
1647861070000|2022-03-21 11:11:10|457.98|455.58|457.67|455.27|457.98|455.58|457.67|455.27|0
1647861080000|2022-03-21 11:11:20|457.75|455.35|457.67|455.27|457.83|455.43|457.67|455.27|0
1647861090000|2022-03-21 11:11:30|457.51|455.11|457.6|455.2|457.6|455.2|457.51|455.11|0
1647861100000|2022-03-21 11:11:40|457.51|455.11|457.51|455.11|457.67|455.27|457.51|455.11|0
1647861110000|2022-03-21 11:11:50|457.36|454.96|457.44|455.04|457.44|455.04|457.36|454.96|0
1647861120000|2022-03-21 11:12:00|457.36|454.96|457.6|455.2|457.6|455.2|457.36|454.96|0
1647861130000|2022-03-21 11:12:10|457.51|455.11|457.6|455.2|457.67|455.27|457.51|455.11|0
1647861140000|2022-03-21 11:12:20|457.67|455.27|457.04|454.64|457.67|455.27|457.04|454.64|0
1647861150000|2022-03-21 11:12:30|456.73|454.33|456.73|454.33|456.73|454.33|456.58|454.18|0
1647861160000|2022-03-21 11:12:40|456.89|454.49|457.04|454.64|457.04|454.64|456.89|454.49|0
1647861170000|2022-03-21 11:12:50|457.13|454.73|457.2|454.8|457.36|454.96|457.13|454.73|0
1647861180000|2022-03-21 11:13:00|457.04|454.64|457.13|454.73|457.13|454.73|457.04|454.64|0
1647861190000|2022-03-21 11:13:10|457.2|454.8|456.97|454.57|457.2|454.8|456.97|454.57|0
1647861200000|2022-03-21 11:13:20|456.89|454.49|456.89|454.49|456.89|454.49|456.73|454.33|0
1647861210000|2022-03-21 11:13:30|457.04|454.64|456.73|454.33|457.04|454.64|456.73|454.33|0
1647861230000|2022-03-21 11:13:50|456.58|454.18|456.58|454.18|456.58|454.18|456.58|454.18|0
1647861240000|2022-03-21 11:14:00|456.73|454.33|456.73|454.33|456.73|454.33|456.73|454.33|0
1647861250000|2022-03-21 11:14:10|456.58|454.18|456.58|454.18|456.58|454.18|456.58|454.18|0
1647861260000|2022-03-21 11:14:20|456.42|454.02|456.42|454.02|456.42|454.02|456.42|454.02|0
1647861270000|2022-03-21 11:14:30|456.58|454.18|456.58|454.18|456.58|454.18|456.58|454.18|0
1647861280000|2022-03-21 11:14:40|456.5|454.1|455.79|453.39|456.5|454.1|455.79|453.39|0
1647861290000|2022-03-21 11:14:50|455.95|453.55|455.88|453.48|455.95|453.55|455.88|453.48|0
1647861300000|2022-03-21 11:15:00|455.79|453.39|455.79|453.39|455.79|453.39|455.64|453.24|0
1647861310000|2022-03-21 11:15:10|455.95|453.55|455.95|453.55|455.95|453.55|455.95|453.55|0
1647861320000|2022-03-21 11:15:20|456.26|453.86|456.26|453.86|456.26|453.86|456.26|453.86|0
1647861330000|2022-03-21 11:15:30|456.42|454.02|456.42|454.02|456.42|454.02|456.42|454.02|0
1647861340000|2022-03-21 11:15:40|456.26|453.86|456.34|453.94|456.42|454.02|456.26|453.86|0
1647861350000|2022-03-21 11:15:50|456.42|454.02|456.42|454.02|456.42|454.02|456.34|453.94|0
1647861360000|2022-03-21 11:16:00|456.57|454.17|456.66|454.26|456.73|454.33|456.57|454.17|0
1647861370000|2022-03-21 11:16:10|456.73|454.33|456.89|454.49|456.97|454.57|456.73|454.33|0
1647861380000|2022-03-21 11:16:20|457.04|454.64|457.04|454.64|457.04|454.64|457.04|454.64|0
1647861390000|2022-03-21 11:16:30|456.97|454.57|456.73|454.33|456.97|454.57|456.73|454.33|0
1647861410000|2022-03-21 11:16:50|456.57|454.17|456.5|454.1|456.57|454.17|456.5|454.1|0
1647861420000|2022-03-21 11:17:00|456.11|453.71|456.26|453.86|456.26|453.86|456.11|453.71|0
1647861430000|2022-03-21 11:17:10|456.19|453.79|455.95|453.55|456.19|453.79|455.95|453.55|0
1647861440000|2022-03-21 11:17:20|455.32|452.92|455.32|452.92|455.32|452.92|455.32|452.92|0
1647861450000|2022-03-21 11:17:30|455.17|452.77|455.17|452.77|455.17|452.77|455.17|452.77|0
1647861460000|2022-03-21 11:17:40|455.32|452.92|455.17|452.77|455.32|452.92|455.17|452.77|0
1647861470000|2022-03-21 11:17:50|455.01|452.61|455.17|452.77|455.17|452.77|455.01|452.61|0
1647861480000|2022-03-21 11:18:00|455.32|452.92|455.41|453.01|455.41|453.01|455.32|452.92|0
1647861490000|2022-03-21 11:18:10|455.32|452.92|455.32|452.92|455.32|452.92|455.32|452.92|0
1647861500000|2022-03-21 11:18:20|455.01|452.61|455.01|452.61|455.01|452.61|455.01|452.61|0
1647861510000|2022-03-21 11:18:30|454.86|452.46|455.01|452.61|455.01|452.61|454.86|452.46|0
1647861520000|2022-03-21 11:18:40|454.86|452.46|454.7|452.3|454.86|452.46|454.7|452.3|0
1647861530000|2022-03-21 11:18:50|454.86|452.46|454.86|452.46|455.01|452.61|454.86|452.46|0
1647861540000|2022-03-21 11:19:00|454.7|452.3|454.86|452.46|454.86|452.46|454.7|452.3|0
1647861550000|2022-03-21 11:19:10|454.78|452.38|454.7|452.3|454.78|452.38|454.54|452.14|0
1647861560000|2022-03-21 11:19:20|454.63|452.23|454.08|451.68|454.63|452.23|454.08|451.68|0
1647861570000|2022-03-21 11:19:30|454.23|451.83|454.08|451.68|454.23|451.83|454.08|451.68|0
1647861580000|2022-03-21 11:19:40|454.23|451.83|454.08|451.68|454.23|451.83|454.08|451.68|0
1647861590000|2022-03-21 11:19:50|454|451.6|453.3|450.9|454|451.6|453.3|450.9|0
1647861600000|2022-03-21 11:20:00|453.45|451.05|454.08|451.68|454.08|451.68|453.45|451.05|0
1647861610000|2022-03-21 11:20:10|454.23|451.83|454.54|452.14|454.54|452.14|454.23|451.83|0
1647861620000|2022-03-21 11:20:20|454.47|452.07|454.54|452.14|454.54|452.14|454.47|452.07|0
1647861630000|2022-03-21 11:20:30|454.39|451.99|454.23|451.83|454.39|451.99|454.23|451.83|0
1647861640000|2022-03-21 11:20:40|453.92|451.52|453.3|450.9|453.92|451.52|453.3|450.9|0
1647861650000|2022-03-21 11:20:50|453.14|450.74|452.99|450.59|453.3|450.9|452.99|450.59|0
1647861660000|2022-03-21 11:21:00|452.83|450.43|452.91|450.51|452.91|450.51|452.52|450.12|0
1647861670000|2022-03-21 11:21:10|452.83|450.43|453.14|450.74|453.14|450.74|452.83|450.43|0
1647861680000|2022-03-21 11:21:20|453.3|450.9|453.45|451.05|453.45|451.05|453.3|450.9|0
1647861690000|2022-03-21 11:21:30|453.61|451.21|453.92|451.52|454.08|451.68|453.61|451.21|0
1647861700000|2022-03-21 11:21:40|453.85|451.45|453.92|451.52|453.92|451.52|453.77|451.37|0
1647861710000|2022-03-21 11:21:50|454.16|451.76|455.09|452.69|455.17|452.77|454.16|451.76|0
1647861720000|2022-03-21 11:22:00|454.86|452.46|455.01|452.61|455.01|452.61|454.86|452.46|0
1647861730000|2022-03-21 11:22:10|454.86|452.46|454.86|452.46|454.86|452.46|454.78|452.38|0
1647861740000|2022-03-21 11:22:20|454.7|452.3|454.7|452.3|454.86|452.46|454.7|452.3|0
1647861750000|2022-03-21 11:22:30|454.78|452.38|455.01|452.61|455.01|452.61|454.7|452.3|0
1647861760000|2022-03-21 11:22:40|454.86|452.46|454.62|452.22|454.86|452.46|454.62|452.22|0
1647861770000|2022-03-21 11:22:50|454.39|451.99|454.23|451.83|454.39|451.99|454.23|451.83|0
1647861780000|2022-03-21 11:23:00|454.08|451.68|454|451.6|454.08|451.68|453.76|451.36|0
1647861790000|2022-03-21 11:23:10|453.61|451.21|453.76|451.36|453.76|451.36|453.61|451.21|0
1647861800000|2022-03-21 11:23:20|453.61|451.21|453.85|451.45|453.85|451.45|453.61|451.21|0
1647861810000|2022-03-21 11:23:30|453.76|451.36|453.76|451.36|453.76|451.36|453.61|451.21|0
1647861820000|2022-03-21 11:23:40|453.69|451.29|453.76|451.36|453.76|451.36|453.61|451.21|0
1647861830000|2022-03-21 11:23:50|454.23|451.83|454.39|451.99|454.39|451.99|454.23|451.83|0
1647861840000|2022-03-21 11:24:00|454.23|451.83|454.47|452.07|454.47|452.07|454.23|451.83|0
1647861850000|2022-03-21 11:24:10|454.39|451.99|454.23|451.83|454.54|452.14|454.23|451.83|0
1647861860000|2022-03-21 11:24:20|454.08|451.68|454.08|451.68|454.08|451.68|454.08|451.68|0
1647861880000|2022-03-21 11:24:40|454.23|451.83|454.23|451.83|454.23|451.83|454.23|451.83|0
1647861890000|2022-03-21 11:24:50|454.16|451.76|453.92|451.52|454.16|451.76|453.92|451.52|0
1647861900000|2022-03-21 11:25:00|454|451.6|454|451.6|454|451.6|454|451.6|0
1647861910000|2022-03-21 11:25:10|453.92|451.52|453.92|451.52|453.92|451.52|453.92|451.52|0
1647861920000|2022-03-21 11:25:20|454.16|451.76|454.16|451.76|454.16|451.76|454.16|451.76|0
1647861930000|2022-03-21 11:25:30|454.08|451.68|454.16|451.76|454.16|451.76|454.08|451.68|0
1647861940000|2022-03-21 11:25:40|454.08|451.68|453.92|451.52|454.08|451.68|453.92|451.52|0
1647861950000|2022-03-21 11:25:50|454.08|451.68|454.08|451.68|454.08|451.68|454.08|451.68|0
1647861960000|2022-03-21 11:26:00|453.92|451.52|453.92|451.52|453.92|451.52|453.92|451.52|0
1647861970000|2022-03-21 11:26:10|453.61|451.21|453.61|451.21|453.61|451.21|453.61|451.21|0
1647861980000|2022-03-21 11:26:20|453.76|451.36|453.92|451.52|453.92|451.52|453.76|451.36|0
1647861990000|2022-03-21 11:26:30|454|451.6|453.92|451.52|454|451.6|453.84|451.44|0
1647862000000|2022-03-21 11:26:40|454|451.6|453.76|451.36|454|451.6|453.76|451.36|0
1647862010000|2022-03-21 11:26:50|453.84|451.44|453.92|451.52|453.92|451.52|453.84|451.44|0
1647862020000|2022-03-21 11:27:00|454.07|451.67|454.07|451.67|454.16|451.76|453.92|451.52|0
1647862030000|2022-03-21 11:27:10|454.23|451.83|454.23|451.83|454.23|451.83|454.23|451.83|0
1647862040000|2022-03-21 11:27:20|454.39|451.99|454.31|451.91|454.39|451.99|454.23|451.83|0
1647862050000|2022-03-21 11:27:30|454.23|451.83|454.23|451.83|454.31|451.91|454.23|451.83|0
1647862060000|2022-03-21 11:27:40|454.16|451.76|454.07|451.67|454.16|451.76|454.07|451.67|0
1647862070000|2022-03-21 11:27:50|454.16|451.76|454.16|451.76|454.31|451.91|454.16|451.76|0
1647862080000|2022-03-21 11:28:00|454.07|451.67|454.23|451.83|454.23|451.83|454.07|451.67|0
1647862090000|2022-03-21 11:28:10|454.39|451.99|454.39|451.99|454.39|451.99|454.39|451.99|0
1647862110000|2022-03-21 11:28:30|454.47|452.07|454.23|451.83|454.47|452.07|454.23|451.83|0
1647862130000|2022-03-21 11:28:50|453.92|451.52|453.92|451.52|454|451.6|453.92|451.52|0
1647862150000|2022-03-21 11:29:10|454.39|451.99|454.39|451.99|454.39|451.99|454.39|451.99|0
1647862160000|2022-03-21 11:29:20|454.54|452.14|454.54|452.14|454.54|452.14|454.54|452.14|0
1647862170000|2022-03-21 11:29:30|454.23|451.83|454.23|451.83|454.23|451.83|454.23|451.83|0
1647862180000|2022-03-21 11:29:40|453.92|451.52|454.07|451.67|454.07|451.67|453.92|451.52|0
1647862190000|2022-03-21 11:29:50|454.15|451.75|454.07|451.67|454.15|451.75|454.07|451.67|0
1647862200000|2022-03-21 11:30:00|454.39|451.99|454.39|451.99|454.54|452.14|454.39|451.99|0
1647862210000|2022-03-21 11:30:10|454.31|451.91|454.23|451.83|454.31|451.91|454.23|451.83|0
1647862220000|2022-03-21 11:30:20|454.07|451.67|454.23|451.83|454.23|451.83|454.07|451.67|0
1647862230000|2022-03-21 11:30:30|454.54|452.14|454.38|451.98|454.54|452.14|454.38|451.98|0
1647862240000|2022-03-21 11:30:40|454.54|452.14|454.23|451.83|454.54|452.14|454.23|451.83|0
1647862250000|2022-03-21 11:30:50|454.38|451.98|454.07|451.67|454.38|451.98|454.07|451.67|0
1647862260000|2022-03-21 11:31:00|454|451.6|453.92|451.52|454|451.6|453.92|451.52|0
1647862270000|2022-03-21 11:31:10|454|451.6|454|451.6|454.07|451.67|453.92|451.52|0
1647862280000|2022-03-21 11:31:20|454.23|451.83|454.54|452.14|454.62|452.22|454.23|451.83|0
1647862290000|2022-03-21 11:31:30|454.38|451.98|454.31|451.91|454.38|451.98|454.23|451.83|0
1647862300000|2022-03-21 11:31:40|454.38|451.98|454.23|451.83|454.38|451.98|454.23|451.83|0
1647862310000|2022-03-21 11:31:50|454.62|452.22|454.7|452.3|454.7|452.3|454.54|452.14|0
1647862320000|2022-03-21 11:32:00|454.54|452.14|454.47|452.07|454.54|452.14|454.47|452.07|0
1647862330000|2022-03-21 11:32:10|454.38|451.98|454.23|451.83|454.38|451.98|454.23|451.83|0
1647862340000|2022-03-21 11:32:20|454.15|451.75|453.29|450.89|454.15|451.75|453.29|450.89|0
1647862350000|2022-03-21 11:32:30|453.53|451.13|453.76|451.36|453.76|451.36|453.53|451.13|0
1647862360000|2022-03-21 11:32:40|453.69|451.29|453.45|451.05|453.69|451.29|453.45|451.05|0
1647862370000|2022-03-21 11:32:50|453.61|451.21|453.29|450.89|453.61|451.21|453.29|450.89|0
1647862380000|2022-03-21 11:33:00|453.14|450.74|453.45|451.05|453.45|451.05|453.14|450.74|0
1647862400000|2022-03-21 11:33:20|453.29|450.89|453.45|451.05|453.45|451.05|453.29|450.89|0
1647862430000|2022-03-21 11:33:50|453.29|450.89|453.29|450.89|453.37|450.97|453.29|450.89|0
1647862440000|2022-03-21 11:34:00|453.45|451.05|453.29|450.89|453.45|451.05|453.29|450.89|0
1647862450000|2022-03-21 11:34:10|453.37|450.97|453.45|451.05|453.45|451.05|453.29|450.89|0
1647862460000|2022-03-21 11:34:20|453.29|450.89|453.14|450.74|453.29|450.89|453.14|450.74|0
1647862470000|2022-03-21 11:34:30|453.29|450.89|453.45|451.05|453.45|451.05|453.29|450.89|0
1647862480000|2022-03-21 11:34:40|453.29|450.89|453.29|450.89|453.45|451.05|453.29|450.89|0
1647862500000|2022-03-21 11:35:00|453.14|450.74|452.52|450.12|453.14|450.74|452.52|450.12|0
1647862520000|2022-03-21 11:35:20|452.67|450.27|453.14|450.74|453.14|450.74|452.67|450.27|0
1647862530000|2022-03-21 11:35:30|453.29|450.89|453.45|451.05|453.6|451.2|453.29|450.89|0
1647862540000|2022-03-21 11:35:40|453.6|451.2|453.6|451.2|453.6|451.2|453.6|451.2|0
1647862550000|2022-03-21 11:35:50|453.45|451.05|453.45|451.05|453.6|451.2|453.45|451.05|0
1647862560000|2022-03-21 11:36:00|453.14|450.74|453.29|450.89|453.29|450.89|453.14|450.74|0
1647862570000|2022-03-21 11:36:10|453.14|450.74|453.29|450.89|453.29|450.89|453.14|450.74|0
1647862580000|2022-03-21 11:36:20|453.53|451.13|453.53|451.13|453.53|451.13|453.53|451.13|0
1647862590000|2022-03-21 11:36:30|453.6|451.2|453.45|451.05|453.6|451.2|453.45|451.05|0
1647862610000|2022-03-21 11:36:50|453.29|450.89|453.53|451.13|453.6|451.2|453.29|450.89|0
1647862620000|2022-03-21 11:37:00|453.45|451.05|453.6|451.2|453.6|451.2|453.45|451.05|0
1647862640000|2022-03-21 11:37:20|453.45|451.05|453.45|451.05|453.45|451.05|453.45|451.05|0
1647862650000|2022-03-21 11:37:30|453.53|451.13|453.53|451.13|453.53|451.13|453.53|451.13|0
1647862660000|2022-03-21 11:37:40|453.6|451.2|453.76|451.36|453.76|451.36|453.6|451.2|0
1647862680000|2022-03-21 11:38:00|453.14|450.74|453.92|451.52|454.07|451.67|453.14|450.74|0
1647862690000|2022-03-21 11:38:10|454.07|451.67|454.07|451.67|454.23|451.83|454.07|451.67|0
1647862700000|2022-03-21 11:38:20|454.23|451.83|454|451.6|454.38|451.98|454|451.6|0
1647862710000|2022-03-21 11:38:30|454.07|451.67|454.07|451.67|454.07|451.67|453.91|451.51|0
1647862720000|2022-03-21 11:38:40|454.15|451.75|454.15|451.75|454.23|451.83|454.15|451.75|0
1647862730000|2022-03-21 11:38:50|454.23|451.83|454.31|451.91|454.31|451.91|454.23|451.83|0
1647862740000|2022-03-21 11:39:00|454.23|451.83|454.23|451.83|454.38|451.98|454.23|451.83|0
1647862750000|2022-03-21 11:39:10|454.15|451.75|453.91|451.51|454.15|451.75|453.91|451.51|0
1647862770000|2022-03-21 11:39:30|454.07|451.67|454.07|451.67|454.07|451.67|454.07|451.67|0
1647862780000|2022-03-21 11:39:40|454.15|451.75|454.23|451.83|454.23|451.83|454.15|451.75|0
1647862790000|2022-03-21 11:39:50|454.07|451.67|454.23|451.83|454.23|451.83|454.07|451.67|0
1647862800000|2022-03-21 11:40:00|454.07|451.67|453.91|451.51|454.07|451.67|453.91|451.51|0
1647862810000|2022-03-21 11:40:10|453.84|451.44|454.23|451.83|454.23|451.83|453.76|451.36|0
1647862820000|2022-03-21 11:40:20|454.38|451.98|454.15|451.75|454.38|451.98|454.15|451.75|0
1647862830000|2022-03-21 11:40:30|454.07|451.67|454.07|451.67|454.07|451.67|453.91|451.51|0
1647862840000|2022-03-21 11:40:40|454.23|451.83|454.23|451.83|454.23|451.83|454.23|451.83|0
1647862850000|2022-03-21 11:40:50|454.38|451.98|454.54|452.14|454.54|452.14|454.38|451.98|0
1647862870000|2022-03-21 11:41:10|454.69|452.29|454.77|452.37|454.77|452.37|454.69|452.29|0
1647862880000|2022-03-21 11:41:20|454.69|452.29|454.77|452.37|454.77|452.37|454.69|452.29|0
1647862890000|2022-03-21 11:41:30|454.85|452.45|454.85|452.45|454.85|452.45|454.85|452.45|0
1647862900000|2022-03-21 11:41:40|455|452.6|455.16|452.76|455.16|452.76|455|452.6|0
1647862920000|2022-03-21 11:42:00|455|452.6|455.16|452.76|455.16|452.76|455|452.6|0
1647862930000|2022-03-21 11:42:10|455.09|452.69|454.85|452.45|455.09|452.69|454.69|452.29|0
1647862940000|2022-03-21 11:42:20|454.69|452.29|454.85|452.45|454.85|452.45|454.69|452.29|0
1647862950000|2022-03-21 11:42:30|454.69|452.29|454.69|452.29|454.69|452.29|454.69|452.29|0
1647862960000|2022-03-21 11:42:40|454.54|452.14|454.46|452.06|454.54|452.14|454.46|452.06|0
1647862970000|2022-03-21 11:42:50|454.54|452.14|454.22|451.82|454.54|452.14|454.22|451.82|0
1647862980000|2022-03-21 11:43:00|454.38|451.98|454.38|451.98|454.38|451.98|454.22|451.82|0
1647862990000|2022-03-21 11:43:10|454.31|451.91|454.46|452.06|454.46|452.06|454.31|451.91|0
1647863010000|2022-03-21 11:43:30|454.38|451.98|454.22|451.82|454.38|451.98|454.22|451.82|0
1647863020000|2022-03-21 11:43:40|454.15|451.75|454.22|451.82|454.22|451.82|454.15|451.75|0
1647863030000|2022-03-21 11:43:50|454.38|451.98|454.38|451.98|454.38|451.98|454.31|451.91|0
1647863050000|2022-03-21 11:44:10|454.22|451.82|454.07|451.67|454.22|451.82|454.07|451.67|0
1647863060000|2022-03-21 11:44:20|454.22|451.82|454.22|451.82|454.38|451.98|454.22|451.82|0
1647863070000|2022-03-21 11:44:30|454.38|451.98|454.46|452.06|454.46|452.06|454.38|451.98|0
1647863080000|2022-03-21 11:44:40|454.54|452.14|454.38|451.98|454.54|452.14|454.22|451.82|0
1647863090000|2022-03-21 11:44:50|454.46|452.06|454.38|451.98|454.54|452.14|454.38|451.98|0
1647863100000|2022-03-21 11:45:00|454.22|451.82|454.38|451.98|454.38|451.98|454.22|451.82|0
1647863110000|2022-03-21 11:45:10|454.54|452.14|454.54|452.14|454.54|452.14|454.54|452.14|0
1647863120000|2022-03-21 11:45:20|454.62|452.22|454.38|451.98|454.69|452.29|454.38|451.98|0
1647863130000|2022-03-21 11:45:30|454.22|451.82|454.07|451.67|454.22|451.82|454.07|451.67|0
1647863140000|2022-03-21 11:45:40|454.22|451.82|454.22|451.82|454.22|451.82|454.22|451.82|0
1647863150000|2022-03-21 11:45:50|454.3|451.9|454.07|451.67|454.3|451.9|454.07|451.67|0
1647863170000|2022-03-21 11:46:10|453.99|451.59|454.22|451.82|454.22|451.82|453.99|451.59|0
1647863180000|2022-03-21 11:46:20|454.07|451.67|454.3|451.9|454.3|451.9|454.07|451.67|0
1647863190000|2022-03-21 11:46:30|454.54|452.14|454.54|452.14|454.54|452.14|454.46|452.06|0
1647863200000|2022-03-21 11:46:40|454.69|452.29|455.16|452.76|455.16|452.76|454.69|452.29|0
1647863210000|2022-03-21 11:46:50|455|452.6|455.16|452.76|455.16|452.76|455|452.6|0
1647863220000|2022-03-21 11:47:00|454.85|452.45|454.69|452.29|454.85|452.45|454.69|452.29|0
1647863230000|2022-03-21 11:47:10|454.85|452.45|454.85|452.45|454.85|452.45|454.85|452.45|0
1647863240000|2022-03-21 11:47:20|454.77|452.37|454.85|452.45|454.85|452.45|454.69|452.29|0
1647863250000|2022-03-21 11:47:30|455|452.6|455|452.6|455|452.6|454.85|452.45|0
1647863260000|2022-03-21 11:47:40|454.85|452.45|455.16|452.76|455.16|452.76|454.85|452.45|0
1647863270000|2022-03-21 11:47:50|455.4|453|455.16|452.76|455.4|453|455.16|452.76|0
1647863280000|2022-03-21 11:48:00|455|452.6|454.38|451.98|455|452.6|454.38|451.98|0
1647863290000|2022-03-21 11:48:10|454.69|452.29|454.77|452.37|454.77|452.37|454.69|452.29|0
1647863300000|2022-03-21 11:48:20|455|452.6|455|452.6|455|452.6|454.93|452.53|0
1647863310000|2022-03-21 11:48:30|454.93|452.53|454.93|452.53|454.93|452.53|454.85|452.45|0
1647863320000|2022-03-21 11:48:40|454.85|452.45|455.16|452.76|455.16|452.76|454.85|452.45|0
1647863330000|2022-03-21 11:48:50|454.85|452.45|455|452.6|455|452.6|454.85|452.45|0
1647863340000|2022-03-21 11:49:00|454.85|452.45|454.85|452.45|454.85|452.45|454.85|452.45|0
1647863350000|2022-03-21 11:49:10|454.46|452.06|454.3|451.9|454.53|452.13|454.3|451.9|0
1647863360000|2022-03-21 11:49:20|454.22|451.82|454.07|451.67|454.22|451.82|454.07|451.67|0
1647863380000|2022-03-21 11:49:40|453.99|451.59|454.07|451.67|454.07|451.67|453.99|451.59|0
1647863390000|2022-03-21 11:49:50|454.38|451.98|454.22|451.82|454.38|451.98|454.22|451.82|0
1647863400000|2022-03-21 11:50:00|454.3|451.9|454.07|451.67|454.3|451.9|454.07|451.67|0
1647863410000|2022-03-21 11:50:10|454.22|451.82|454.22|451.82|454.22|451.82|454.22|451.82|0
1647863420000|2022-03-21 11:50:20|454.38|451.98|454.38|451.98|454.38|451.98|454.38|451.98|0
1647863430000|2022-03-21 11:50:30|454.53|452.13|454.69|452.29|454.69|452.29|454.53|452.13|0
1647863440000|2022-03-21 11:50:40|454.38|451.98|454.69|452.29|454.69|452.29|454.38|451.98|0
1647863460000|2022-03-21 11:51:00|454.85|452.45|454.53|452.13|454.85|452.45|454.53|452.13|0
1647863470000|2022-03-21 11:51:10|454.85|452.45|454.85|452.45|454.85|452.45|454.85|452.45|0
1647863480000|2022-03-21 11:51:20|454.93|452.53|455|452.6|455|452.6|454.93|452.53|0
1647863490000|2022-03-21 11:51:30|455.08|452.68|454.85|452.45|455.08|452.68|454.77|452.37|0
1647863500000|2022-03-21 11:51:40|455|452.6|454.85|452.45|455|452.6|454.85|452.45|0
1647863520000|2022-03-21 11:52:00|455|452.6|455|452.6|455|452.6|455|452.6|0
1647863530000|2022-03-21 11:52:10|454.93|452.53|454.61|452.21|454.93|452.53|454.61|452.21|0
1647863540000|2022-03-21 11:52:20|454.69|452.29|455|452.6|455|452.6|454.69|452.29|0
1647863560000|2022-03-21 11:52:40|455.08|452.68|455.08|452.68|455.08|452.68|455.08|452.68|0
1647863570000|2022-03-21 11:52:50|454.84|452.44|454.84|452.44|454.84|452.44|454.69|452.29|0
1647863580000|2022-03-21 11:53:00|454.93|452.53|455|452.6|455|452.6|454.93|452.53|0
1647863590000|2022-03-21 11:53:10|455.16|452.76|455.47|453.07|455.47|453.07|455.16|452.76|0
1647863610000|2022-03-21 11:53:30|455.39|452.99|455.47|453.07|455.47|453.07|455.39|452.99|0
1647863620000|2022-03-21 11:53:40|455.39|452.99|455.39|452.99|455.39|452.99|455.39|452.99|0
1647863630000|2022-03-21 11:53:50|455.31|452.91|455.31|452.91|455.39|452.99|455.31|452.91|0
1647863640000|2022-03-21 11:54:00|455.39|452.99|455.55|453.15|455.55|453.15|455.39|452.99|0
1647863650000|2022-03-21 11:54:10|455.47|453.07|455.31|452.91|455.47|453.07|455.31|452.91|0
1647863660000|2022-03-21 11:54:20|455.39|452.99|455|452.6|455.39|452.99|455|452.6|0
1647863670000|2022-03-21 11:54:30|455.16|452.76|455.16|452.76|455.16|452.76|455.16|452.76|0
1647863680000|2022-03-21 11:54:40|455.31|452.91|455.16|452.76|455.31|452.91|455.16|452.76|0
1647863690000|2022-03-21 11:54:50|455.24|452.84|455.24|452.84|455.24|452.84|455.16|452.76|0
1647863700000|2022-03-21 11:55:00|455.39|452.99|455.47|453.07|455.47|453.07|455.39|452.99|0
1647863710000|2022-03-21 11:55:10|455.39|452.99|455.62|453.22|455.62|453.22|455.39|452.99|0
1647863720000|2022-03-21 11:55:20|455.78|453.38|456.02|453.62|456.02|453.62|455.78|453.38|0
1647863730000|2022-03-21 11:55:30|456.09|453.69|455.94|453.54|456.09|453.69|455.94|453.54|0
1647863740000|2022-03-21 11:55:40|455.78|453.38|455.78|453.38|455.86|453.46|455.78|453.38|0
1647863750000|2022-03-21 11:55:50|455.86|453.46|455.86|453.46|455.86|453.46|455.86|453.46|0
1647863760000|2022-03-21 11:56:00|455.78|453.38|455.78|453.38|455.78|453.38|455.62|453.22|0
1647863770000|2022-03-21 11:56:10|455.62|453.22|455.47|453.07|455.62|453.22|455.47|453.07|0
1647863780000|2022-03-21 11:56:20|455.39|452.99|455.16|452.76|455.39|452.99|455.16|452.76|0
1647863790000|2022-03-21 11:56:30|455.08|452.68|455.31|452.91|455.31|452.91|455.08|452.68|0
1647863800000|2022-03-21 11:56:40|455.47|453.07|455.62|453.22|455.62|453.22|455.47|453.07|0
1647863810000|2022-03-21 11:56:50|455.7|453.3|455.78|453.38|455.94|453.54|455.7|453.3|0
1647863820000|2022-03-21 11:57:00|455.47|453.07|455.47|453.07|455.62|453.22|455.47|453.07|0
1647863830000|2022-03-21 11:57:10|455.31|452.91|455.31|452.91|455.31|452.91|455.31|452.91|0
1647863840000|2022-03-21 11:57:20|455.47|453.07|455.47|453.07|455.47|453.07|455.47|453.07|0
1647863850000|2022-03-21 11:57:30|455.62|453.22|455.78|453.38|455.78|453.38|455.62|453.22|0
1647863860000|2022-03-21 11:57:40|455.94|453.54|456.02|453.62|456.02|453.62|455.94|453.54|0
1647863870000|2022-03-21 11:57:50|456.09|453.69|456.09|453.69|456.17|453.77|456.09|453.69|0
1647863880000|2022-03-21 11:58:00|455.94|453.54|456.25|453.85|456.25|453.85|455.94|453.54|0
1647863900000|2022-03-21 11:58:20|455.94|453.54|455.78|453.38|456.02|453.62|455.78|453.38|0
1647863910000|2022-03-21 11:58:30|455.62|453.22|455.47|453.07|455.78|453.38|455.47|453.07|0
1647863920000|2022-03-21 11:58:40|455.62|453.22|455.47|453.07|455.62|453.22|455.47|453.07|0
1647863930000|2022-03-21 11:58:50|455.62|453.22|455.47|453.07|455.62|453.22|455.47|453.07|0
1647863940000|2022-03-21 11:59:00|455.39|452.99|455.39|452.99|455.39|452.99|455.39|452.99|0
1647863950000|2022-03-21 11:59:10|455.31|452.91|455.15|452.75|455.31|452.91|455.15|452.75|0
1647863960000|2022-03-21 11:59:20|455.31|452.91|455.31|452.91|455.31|452.91|455.31|452.91|0
1647863970000|2022-03-21 11:59:30|455.39|452.99|455.47|453.07|455.47|453.07|455.39|452.99|0
1647863980000|2022-03-21 11:59:40|455.39|452.99|455.31|452.91|455.39|452.99|455.31|452.91|0
1647863990000|2022-03-21 11:59:50|455.47|453.07|455.47|453.07|455.47|453.07|455.47|453.07|0
1647864000000|2022-03-21 12:00:00|455.62|453.22|455.31|452.91|455.78|453.38|455.31|452.91|0
1647864010000|2022-03-21 12:00:10|455.08|452.68|454.77|452.37|455.15|452.75|454.77|452.37|0
1647864020000|2022-03-21 12:00:20|454.69|452.29|454.53|452.13|454.69|452.29|454.53|452.13|0
1647864030000|2022-03-21 12:00:30|454.69|452.29|454.53|452.13|454.69|452.29|454.53|452.13|0
1647864040000|2022-03-21 12:00:40|454.61|452.21|455.15|452.75|455.15|452.75|454.61|452.21|0
1647864050000|2022-03-21 12:00:50|455.31|452.91|455.31|452.91|455.31|452.91|455.31|452.91|0
1647864060000|2022-03-21 12:01:00|455.24|452.84|455.55|453.15|455.62|453.22|455.24|452.84|0
1647864070000|2022-03-21 12:01:10|455.31|452.91|455.31|452.91|455.31|452.91|455.31|452.91|0
1647864080000|2022-03-21 12:01:20|455.47|453.07|455.62|453.22|455.62|453.22|455.47|453.07|0
1647864090000|2022-03-21 12:01:30|455.78|453.38|455.62|453.22|455.78|453.38|455.62|453.22|0
1647864100000|2022-03-21 12:01:40|455.7|453.3|455.62|453.22|455.7|453.3|455.62|453.22|0
1647864110000|2022-03-21 12:01:50|455.47|453.07|455.15|452.75|455.47|453.07|455.15|452.75|0
1647864120000|2022-03-21 12:02:00|455.31|452.91|455.39|452.99|455.39|452.99|455.31|452.91|0
1647864130000|2022-03-21 12:02:10|455.47|453.07|455.39|452.99|455.47|453.07|455.31|452.91|0
1647864140000|2022-03-21 12:02:20|455.31|452.91|455.62|453.22|455.62|453.22|455.31|452.91|0
1647864150000|2022-03-21 12:02:30|455.47|453.07|455.62|453.22|455.62|453.22|455.31|452.91|0
1647864160000|2022-03-21 12:02:40|455.78|453.38|455.78|453.38|455.78|453.38|455.78|453.38|0
1647864170000|2022-03-21 12:02:50|455.7|453.3|455.7|453.3|455.7|453.3|455.7|453.3|0
1647864180000|2022-03-21 12:03:00|455.78|453.38|456.09|453.69|456.09|453.69|455.78|453.38|0
1647864190000|2022-03-21 12:03:10|456.25|453.85|456.25|453.85|456.25|453.85|456.25|453.85|0
1647864200000|2022-03-21 12:03:20|456.09|453.69|455.7|453.3|456.09|453.69|455.7|453.3|0
1647864210000|2022-03-21 12:03:30|455.78|453.38|456.09|453.69|456.09|453.69|455.78|453.38|0
1647864220000|2022-03-21 12:03:40|455.78|453.38|455.7|453.3|455.78|453.38|455.7|453.3|0
1647864230000|2022-03-21 12:03:50|455.62|453.22|456.25|453.85|456.25|453.85|455.62|453.22|0
1647864240000|2022-03-21 12:04:00|456.09|453.69|456.17|453.77|456.4|454|456.09|453.69|0
1647864250000|2022-03-21 12:04:10|456.09|453.69|456.25|453.85|456.25|453.85|456.09|453.69|0
1647864260000|2022-03-21 12:04:20|456.09|453.69|456.09|453.69|456.09|453.69|456.09|453.69|0
1647864270000|2022-03-21 12:04:30|456.25|453.85|456.4|454|456.4|454|456.25|453.85|0
1647864290000|2022-03-21 12:04:50|456.48|454.08|456.56|454.16|456.56|454.16|456.4|454|0
1647864300000|2022-03-21 12:05:00|456.64|454.24|456.56|454.16|456.64|454.24|456.56|454.16|0
1647864310000|2022-03-21 12:05:10|456.48|454.08|456.56|454.16|456.56|454.16|456.48|454.08|0
1647864330000|2022-03-21 12:05:30|456.4|454|456.56|454.16|456.56|454.16|456.4|454|0
1647864350000|2022-03-21 12:05:50|456.25|453.85|456.25|453.85|456.25|453.85|456.25|453.85|0
1647864360000|2022-03-21 12:06:00|456.4|454|456.4|454|456.4|454|456.4|454|0
1647864370000|2022-03-21 12:06:10|456.25|453.85|456.4|454|456.4|454|456.24|453.84|0
1647864380000|2022-03-21 12:06:20|456.24|453.84|455.93|453.53|456.24|453.84|455.93|453.53|0
1647864390000|2022-03-21 12:06:30|456.09|453.69|456.09|453.69|456.09|453.69|456.09|453.69|0
1647864400000|2022-03-21 12:06:40|455.93|453.53|455.78|453.38|455.93|453.53|455.78|453.38|0
1647864410000|2022-03-21 12:06:50|455.93|453.53|455.93|453.53|455.93|453.53|455.93|453.53|0
1647864430000|2022-03-21 12:07:10|456.09|453.69|455.93|453.53|456.09|453.69|455.93|453.53|0
1647864450000|2022-03-21 12:07:30|455.86|453.46|455.93|453.53|455.93|453.53|455.78|453.38|0
1647864460000|2022-03-21 12:07:40|456.01|453.61|456.09|453.69|456.09|453.69|455.93|453.53|0
1647864480000|2022-03-21 12:08:00|456.56|454.16|456.24|453.84|456.56|454.16|456.24|453.84|0
1647864490000|2022-03-21 12:08:10|456.56|454.16|456.56|454.16|456.56|454.16|456.56|454.16|0
1647864510000|2022-03-21 12:08:30|456.4|454|456.4|454|456.4|454|456.24|453.84|0
1647864520000|2022-03-21 12:08:40|456.56|454.16|456.56|454.16|456.56|454.16|456.56|454.16|0
1647864530000|2022-03-21 12:08:50|456.71|454.31|456.71|454.31|456.71|454.31|456.71|454.31|0
1647864540000|2022-03-21 12:09:00|456.56|454.16|456.56|454.16|456.56|454.16|456.56|454.16|0
1647864550000|2022-03-21 12:09:10|456.71|454.31|456.56|454.16|456.71|454.31|456.56|454.16|0
1647864570000|2022-03-21 12:09:30|456.4|454|456.71|454.31|456.71|454.31|456.4|454|0
1647864580000|2022-03-21 12:09:40|456.56|454.16|456.71|454.31|456.71|454.31|456.56|454.16|0
1647864590000|2022-03-21 12:09:50|457.03|454.63|457.03|454.63|457.03|454.63|457.03|454.63|0
1647864600000|2022-03-21 12:10:00|456.87|454.47|456.87|454.47|456.87|454.47|456.87|454.47|0
1647864610000|2022-03-21 12:10:10|457.03|454.63|456.64|454.24|457.03|454.63|456.64|454.24|0
1647864620000|2022-03-21 12:10:20|456.56|454.16|456.56|454.16|456.71|454.31|456.56|454.16|0
1647864630000|2022-03-21 12:10:30|456.64|454.24|456.56|454.16|456.64|454.24|456.56|454.16|0
1647864650000|2022-03-21 12:10:50|456.4|454|456.4|454|456.4|454|456.4|454|0
1647864660000|2022-03-21 12:11:00|456.24|453.84|456.09|453.69|456.24|453.84|456.09|453.69|0
1647864670000|2022-03-21 12:11:10|456.24|453.84|456.24|453.84|456.24|453.84|456.24|453.84|0
1647864680000|2022-03-21 12:11:20|456.09|453.69|456.09|453.69|456.09|453.69|456.09|453.69|0
1647864710000|2022-03-21 12:11:50|455.93|453.53|455.86|453.46|455.93|453.53|455.86|453.46|0
1647864720000|2022-03-21 12:12:00|455.93|453.53|455.93|453.53|455.93|453.53|455.7|453.3|0
1647864730000|2022-03-21 12:12:10|455.62|453.22|455.62|453.22|455.62|453.22|455.62|453.22|0
1647864740000|2022-03-21 12:12:20|455.46|453.06|455.46|453.06|455.46|453.06|455.46|453.06|0
1647864750000|2022-03-21 12:12:30|455.31|452.91|455.46|453.06|455.46|453.06|455.31|452.91|0
1647864760000|2022-03-21 12:12:40|455.31|452.91|455.15|452.75|455.31|452.91|455.15|452.75|0
1647864770000|2022-03-21 12:12:50|455.31|452.91|455.31|452.91|455.31|452.91|455.31|452.91|0
1647864790000|2022-03-21 12:13:10|455.15|452.75|455.31|452.91|455.31|452.91|455.15|452.75|0
1647864810000|2022-03-21 12:13:30|455.46|453.06|455.46|453.06|455.46|453.06|455.46|453.06|0
1647864840000|2022-03-21 12:14:00|455.77|453.37|455.77|453.37|455.77|453.37|455.62|453.22|0
1647864860000|2022-03-21 12:14:20|455.62|453.22|455.7|453.3|455.7|453.3|455.62|453.22|0
1647864870000|2022-03-21 12:14:30|455.62|453.22|455.93|453.53|455.93|453.53|455.62|453.22|0
1647864880000|2022-03-21 12:14:40|456.09|453.69|455.85|453.45|456.09|453.69|455.85|453.45|0
1647864900000|2022-03-21 12:15:00|455.93|453.53|456.4|454|456.4|454|455.93|453.53|0
1647864910000|2022-03-21 12:15:10|456.24|453.84|456.09|453.69|456.24|453.84|456.09|453.69|0
1647864920000|2022-03-21 12:15:20|456.55|454.15|456.71|454.31|456.71|454.31|456.55|454.15|0
1647864930000|2022-03-21 12:15:30|456.87|454.47|456.87|454.47|456.87|454.47|456.79|454.39|0
1647864940000|2022-03-21 12:15:40|456.55|454.15|456.71|454.31|456.71|454.31|456.55|454.15|0
1647864950000|2022-03-21 12:15:50|456.87|454.47|456.87|454.47|456.87|454.47|456.87|454.47|0
1647864960000|2022-03-21 12:16:00|456.71|454.31|457.18|454.78|457.18|454.78|456.71|454.31|0
1647864970000|2022-03-21 12:16:10|457.34|454.94|457.49|455.09|457.65|455.25|457.34|454.94|0
1647864980000|2022-03-21 12:16:20|457.34|454.94|457.02|454.62|457.34|454.94|457.02|454.62|0
1647864990000|2022-03-21 12:16:30|457.18|454.78|457.02|454.62|457.18|454.78|457.02|454.62|0
1647865000000|2022-03-21 12:16:40|456.87|454.47|456.87|454.47|456.87|454.47|456.87|454.47|0
1647865010000|2022-03-21 12:16:50|456.79|454.39|456.79|454.39|456.79|454.39|456.71|454.31|0
1647865020000|2022-03-21 12:17:00|456.87|454.47|456.87|454.47|456.95|454.55|456.87|454.47|0
1647865030000|2022-03-21 12:17:10|457.02|454.62|457.18|454.78|457.18|454.78|457.02|454.62|0
1647865040000|2022-03-21 12:17:20|457.49|455.09|457.42|455.02|457.49|455.09|457.34|454.94|0
1647865050000|2022-03-21 12:17:30|457.49|455.09|457.34|454.94|457.65|455.25|457.34|454.94|0
1647865060000|2022-03-21 12:17:40|457.49|455.09|457.49|455.09|457.49|455.09|457.49|455.09|0
1647865070000|2022-03-21 12:17:50|457.65|455.25|457.57|455.17|457.65|455.25|457.57|455.17|0
1647865080000|2022-03-21 12:18:00|457.49|455.09|457.65|455.25|457.65|455.25|457.49|455.09|0
1647865090000|2022-03-21 12:18:10|457.49|455.09|457.49|455.09|457.49|455.09|457.49|455.09|0
1647865100000|2022-03-21 12:18:20|457.02|454.62|457.02|454.62|457.18|454.78|457.02|454.62|0
1647865110000|2022-03-21 12:18:30|457.18|454.78|457.18|454.78|457.18|454.78|457.18|454.78|0
1647865120000|2022-03-21 12:18:40|457.26|454.86|457.18|454.78|457.34|454.94|457.18|454.78|0
1647865130000|2022-03-21 12:18:50|457.26|454.86|457.34|454.94|457.34|454.94|457.26|454.86|0
1647865140000|2022-03-21 12:19:00|457.33|454.93|457.33|454.93|457.33|454.93|457.33|454.93|0
1647865150000|2022-03-21 12:19:10|457.18|454.78|457.02|454.62|457.18|454.78|457.02|454.62|0
1647865160000|2022-03-21 12:19:20|456.87|454.47|456.87|454.47|457.02|454.62|456.87|454.47|0
1647865180000|2022-03-21 12:19:40|456.71|454.31|456.87|454.47|456.87|454.47|456.71|454.31|0
1647865190000|2022-03-21 12:19:50|457.02|454.62|457.02|454.62|457.02|454.62|457.02|454.62|0
1647865200000|2022-03-21 12:20:00|457.18|454.78|457.18|454.78|457.18|454.78|456.87|454.47|0
1647865210000|2022-03-21 12:20:10|457.02|454.62|456.87|454.47|457.02|454.62|456.87|454.47|0
1647865220000|2022-03-21 12:20:20|456.71|454.31|456.87|454.47|456.87|454.47|456.71|454.31|0
1647865230000|2022-03-21 12:20:30|456.71|454.31|456.4|454|456.71|454.31|456.4|454|0
1647865240000|2022-03-21 12:20:40|456.24|453.84|456.24|453.84|456.4|454|456.24|453.84|0
1647865250000|2022-03-21 12:20:50|456.4|454|456.87|454.47|456.87|454.47|456.4|454|0
1647865260000|2022-03-21 12:21:00|457.02|454.62|457.02|454.62|457.02|454.62|457.02|454.62|0
1647865270000|2022-03-21 12:21:10|457.33|454.93|457.33|454.93|457.33|454.93|457.33|454.93|0
1647865280000|2022-03-21 12:21:20|457.8|455.4|457.49|455.09|457.8|455.4|457.49|455.09|0
1647865290000|2022-03-21 12:21:30|457.33|454.93|456.71|454.31|457.33|454.93|456.71|454.31|0
1647865310000|2022-03-21 12:21:50|456.63|454.23|456.71|454.31|456.71|454.31|456.63|454.23|0
1647865320000|2022-03-21 12:22:00|456.63|454.23|456.63|454.23|456.71|454.31|456.63|454.23|0
1647865330000|2022-03-21 12:22:10|456.71|454.31|457.33|454.93|457.33|454.93|456.71|454.31|0
1647865340000|2022-03-21 12:22:20|457.49|455.09|457.65|455.25|457.65|455.25|457.49|455.09|0
1647865350000|2022-03-21 12:22:30|457.49|455.09|457.18|454.78|457.49|455.09|457.18|454.78|0
1647865360000|2022-03-21 12:22:40|457.26|454.86|457.18|454.78|457.26|454.86|457.18|454.78|0
1647865370000|2022-03-21 12:22:50|457.26|454.86|457.33|454.93|457.33|454.93|457.26|454.86|0
1647865380000|2022-03-21 12:23:00|457.18|454.78|457.26|454.86|457.33|454.93|457.18|454.78|0
1647865390000|2022-03-21 12:23:10|457.18|454.78|457.33|454.93|457.33|454.93|457.18|454.78|0
1647865400000|2022-03-21 12:23:20|457.18|454.78|457.18|454.78|457.18|454.78|457.02|454.62|0
1647865410000|2022-03-21 12:23:30|457.33|454.93|457.33|454.93|457.33|454.93|457.33|454.93|0
1647865420000|2022-03-21 12:23:40|457.49|455.09|457.18|454.78|457.49|455.09|457.18|454.78|0
1647865430000|2022-03-21 12:23:50|457.33|454.93|457.57|455.17|457.65|455.25|457.33|454.93|0
1647865440000|2022-03-21 12:24:00|457.65|455.25|457.96|455.56|457.96|455.56|457.65|455.25|0
1647865450000|2022-03-21 12:24:10|458.35|455.95|458.59|456.19|458.59|456.19|458.35|455.95|0
1647865460000|2022-03-21 12:24:20|458.74|456.34|458.59|456.19|458.74|456.34|458.59|456.19|0
1647865470000|2022-03-21 12:24:30|458.43|456.03|458.59|456.19|458.59|456.19|458.43|456.03|0
1647865480000|2022-03-21 12:24:40|458.74|456.34|458.59|456.19|458.74|456.34|458.59|456.19|0
1647865490000|2022-03-21 12:24:50|458.43|456.03|458.27|455.87|458.43|456.03|458.27|455.87|0
1647865500000|2022-03-21 12:25:00|458.12|455.72|458.12|455.72|458.2|455.8|458.12|455.72|0
1647865510000|2022-03-21 12:25:10|458.2|455.8|458.2|455.8|458.2|455.8|458.2|455.8|0
1647865520000|2022-03-21 12:25:20|458.04|455.64|458.2|455.8|458.27|455.87|458.04|455.64|0
1647865530000|2022-03-21 12:25:30|458.27|455.87|458.2|455.8|458.27|455.87|458.04|455.64|0
1647865540000|2022-03-21 12:25:40|458.27|455.87|458.12|455.72|458.27|455.87|458.12|455.72|0
1647865550000|2022-03-21 12:25:50|457.96|455.56|457.96|455.56|457.96|455.56|457.65|455.25|0
1647865560000|2022-03-21 12:26:00|458.12|455.72|457.96|455.56|458.12|455.72|457.96|455.56|0
1647865570000|2022-03-21 12:26:10|458.27|455.87|458.27|455.87|458.59|456.19|458.27|455.87|0
1647865580000|2022-03-21 12:26:20|458.12|455.72|458.43|456.03|458.59|456.19|458.12|455.72|0
1647865590000|2022-03-21 12:26:30|458.51|456.11|458.27|455.87|458.51|456.11|458.27|455.87|0
1647865610000|2022-03-21 12:26:50|458.51|456.11|458.59|456.19|458.59|456.19|458.51|456.11|0
1647865620000|2022-03-21 12:27:00|458.74|456.34|458.9|456.5|458.9|456.5|458.74|456.34|0
1647865630000|2022-03-21 12:27:10|458.74|456.34|458.9|456.5|458.9|456.5|458.74|456.34|0
1647865640000|2022-03-21 12:27:20|459.06|456.66|458.9|456.5|459.06|456.66|458.9|456.5|0
1647865650000|2022-03-21 12:27:30|459.06|456.66|458.74|456.34|459.14|456.74|458.74|456.34|0
1647865660000|2022-03-21 12:27:40|458.43|456.03|458.74|456.34|458.74|456.34|458.43|456.03|0
1647865670000|2022-03-21 12:27:50|458.58|456.18|458.58|456.18|458.74|456.34|458.58|456.18|0
1647865680000|2022-03-21 12:28:00|458.9|456.5|458.9|456.5|458.9|456.5|458.9|456.5|0
1647865700000|2022-03-21 12:28:20|458.58|456.18|458.43|456.03|458.58|456.18|458.43|456.03|0
1647865710000|2022-03-21 12:28:30|458.27|455.87|458.43|456.03|458.43|456.03|458.27|455.87|0
1647865720000|2022-03-21 12:28:40|458.58|456.18|458.58|456.18|458.58|456.18|458.58|456.18|0
1647865730000|2022-03-21 12:28:50|458.67|456.27|458.74|456.34|458.74|456.34|458.67|456.27|0
1647865740000|2022-03-21 12:29:00|458.58|456.18|458.27|455.87|458.58|456.18|458.27|455.87|0
1647865760000|2022-03-21 12:29:20|458.9|456.5|458.58|456.18|458.9|456.5|458.58|456.18|0
1647865770000|2022-03-21 12:29:30|458.74|456.34|458.58|456.18|458.74|456.34|458.58|456.18|0
1647865800000|2022-03-21 12:30:00|458.51|456.11|458.43|456.03|458.51|456.11|458.43|456.03|0
1647865820000|2022-03-21 12:30:20|458.58|456.18|458.58|456.18|458.58|456.18|458.51|456.11|0
1647865830000|2022-03-21 12:30:30|458.74|456.34|458.9|456.5|458.9|456.5|458.43|456.03|0
1647865840000|2022-03-21 12:30:40|459.05|456.65|458.74|456.34|459.05|456.65|458.74|456.34|0
1647865850000|2022-03-21 12:30:50|458.98|456.58|458.9|456.5|458.98|456.58|458.9|456.5|0
1647865860000|2022-03-21 12:31:00|458.74|456.34|458.9|456.5|458.9|456.5|458.74|456.34|0
1647865870000|2022-03-21 12:31:10|458.74|456.34|458.9|456.5|458.9|456.5|458.74|456.34|0
1647865880000|2022-03-21 12:31:20|459.05|456.65|458.74|456.34|459.05|456.65|458.74|456.34|0
1647865890000|2022-03-21 12:31:30|458.9|456.5|459.05|456.65|459.05|456.65|458.9|456.5|0
1647865900000|2022-03-21 12:31:40|458.9|456.5|458.9|456.5|459.05|456.65|458.9|456.5|0
1647865910000|2022-03-21 12:31:50|459.05|456.65|458.9|456.5|459.05|456.65|458.9|456.5|0
1647865920000|2022-03-21 12:32:00|459.05|456.65|459.05|456.65|459.05|456.65|458.9|456.5|0
1647865930000|2022-03-21 12:32:10|458.9|456.5|458.9|456.5|459.05|456.65|458.9|456.5|0
1647865940000|2022-03-21 12:32:20|458.74|456.34|458.74|456.34|458.9|456.5|458.74|456.34|0
1647865950000|2022-03-21 12:32:30|458.58|456.18|458.58|456.18|458.58|456.18|458.58|456.18|0
1647865960000|2022-03-21 12:32:40|458.74|456.34|458.74|456.34|458.74|456.34|458.58|456.18|0
1647865970000|2022-03-21 12:32:50|458.58|456.18|458.74|456.34|458.74|456.34|458.58|456.18|0
1647865980000|2022-03-21 12:33:00|458.82|456.42|458.9|456.5|458.9|456.5|458.82|456.42|0
1647865990000|2022-03-21 12:33:10|459.21|456.81|459.21|456.81|459.21|456.81|459.21|456.81|0
1647866000000|2022-03-21 12:33:20|459.05|456.65|459.05|456.65|459.21|456.81|459.05|456.65|0
1647866010000|2022-03-21 12:33:30|458.9|456.5|458.58|456.18|458.9|456.5|458.58|456.18|0
1647866020000|2022-03-21 12:33:40|458.51|456.11|458.11|455.71|458.51|456.11|458.11|455.71|0
1647866030000|2022-03-21 12:33:50|458.35|455.95|458.74|456.34|458.74|456.34|458.35|455.95|0
1647866040000|2022-03-21 12:34:00|458.9|456.5|458.9|456.5|459.05|456.65|458.9|456.5|0
1647866050000|2022-03-21 12:34:10|459.05|456.65|458.9|456.5|459.05|456.65|458.9|456.5|0
1647866060000|2022-03-21 12:34:20|458.74|456.34|458.74|456.34|458.9|456.5|458.74|456.34|0
1647866070000|2022-03-21 12:34:30|458.58|456.18|458.74|456.34|458.74|456.34|458.58|456.18|0
1647866080000|2022-03-21 12:34:40|458.58|456.18|458.74|456.34|458.74|456.34|458.35|455.95|0
1647866090000|2022-03-21 12:34:50|458.58|456.18|458.58|456.18|458.74|456.34|458.58|456.18|0
1647866100000|2022-03-21 12:35:00|458.51|456.11|458.43|456.03|458.51|456.11|458.43|456.03|0
1647866110000|2022-03-21 12:35:10|458.9|456.5|458.9|456.5|458.9|456.5|458.9|456.5|0
1647866120000|2022-03-21 12:35:20|458.98|456.58|458.9|456.5|458.98|456.58|458.9|456.5|0
1647866130000|2022-03-21 12:35:30|458.74|456.34|458.74|456.34|458.74|456.34|458.74|456.34|0
1647866150000|2022-03-21 12:35:50|459.05|456.65|458.9|456.5|459.05|456.65|458.9|456.5|0
1647866160000|2022-03-21 12:36:00|458.74|456.34|458.74|456.34|458.74|456.34|458.74|456.34|0
1647866170000|2022-03-21 12:36:10|458.9|456.5|459.21|456.81|459.21|456.81|458.9|456.5|0
1647866180000|2022-03-21 12:36:20|459.05|456.65|459.05|456.65|459.05|456.65|459.05|456.65|0
1647866200000|2022-03-21 12:36:40|459.13|456.73|459.05|456.65|459.21|456.81|459.05|456.65|0
1647866210000|2022-03-21 12:36:50|458.98|456.58|459.05|456.65|459.05|456.65|458.98|456.58|0
1647866220000|2022-03-21 12:37:00|458.9|456.5|458.58|456.18|458.9|456.5|458.58|456.18|0
1647866240000|2022-03-21 12:37:20|458.42|456.02|458.42|456.02|458.42|456.02|458.42|456.02|0
1647866250000|2022-03-21 12:37:30|458.51|456.11|458.74|456.34|458.74|456.34|458.51|456.11|0
1647866260000|2022-03-21 12:37:40|458.58|456.18|458.58|456.18|458.58|456.18|458.58|456.18|0
1647866270000|2022-03-21 12:37:50|458.74|456.34|458.42|456.02|458.74|456.34|458.42|456.02|0
1647866280000|2022-03-21 12:38:00|458.58|456.18|458.58|456.18|458.58|456.18|458.58|456.18|0
1647866290000|2022-03-21 12:38:10|458.42|456.02|458.42|456.02|458.42|456.02|458.42|456.02|0
1647866300000|2022-03-21 12:38:20|458.27|455.87|458.27|455.87|458.27|455.87|458.27|455.87|0
1647866310000|2022-03-21 12:38:30|458.42|456.02|458.42|456.02|458.42|456.02|458.42|456.02|0
1647866320000|2022-03-21 12:38:40|458.58|456.18|458.42|456.02|458.58|456.18|458.42|456.02|0
1647866330000|2022-03-21 12:38:50|458.27|455.87|458.27|455.87|458.27|455.87|458.27|455.87|0
1647866340000|2022-03-21 12:39:00|458.42|456.02|458.42|456.02|458.42|456.02|458.42|456.02|0
1647866350000|2022-03-21 12:39:10|458.27|455.87|458.27|455.87|458.27|455.87|458.27|455.87|0
1647866360000|2022-03-21 12:39:20|458.11|455.71|458.11|455.71|458.11|455.71|458.11|455.71|0
1647866370000|2022-03-21 12:39:30|457.95|455.55|457.8|455.4|457.95|455.55|457.8|455.4|0
1647866380000|2022-03-21 12:39:40|457.64|455.24|457.8|455.4|457.8|455.4|457.64|455.24|0
1647866390000|2022-03-21 12:39:50|457.95|455.55|458.11|455.71|458.11|455.71|457.95|455.55|0
1647866400000|2022-03-21 12:40:00|458.27|455.87|458.74|456.34|458.89|456.49|458.27|455.87|0
1647866410000|2022-03-21 12:40:10|458.58|456.18|458.74|456.34|458.74|456.34|458.58|456.18|0
1647866420000|2022-03-21 12:40:20|458.58|456.18|458.58|456.18|458.58|456.18|458.42|456.02|0
1647866430000|2022-03-21 12:40:30|458.42|456.02|458.27|455.87|458.42|456.02|458.27|455.87|0
1647866440000|2022-03-21 12:40:40|458.11|455.71|458.19|455.79|458.19|455.79|458.11|455.71|0
1647866450000|2022-03-21 12:40:50|458.11|455.71|457.64|455.24|458.11|455.71|457.64|455.24|0
1647866460000|2022-03-21 12:41:00|457.8|455.4|457.64|455.24|457.8|455.4|457.64|455.24|0
1647866470000|2022-03-21 12:41:10|457.48|455.08|457.33|454.93|457.48|455.08|457.33|454.93|0
1647866480000|2022-03-21 12:41:20|457.48|455.08|457.48|455.08|457.48|455.08|457.48|455.08|0
1647866520000|2022-03-21 12:42:00|457.56|455.16|457.56|455.16|457.56|455.16|457.48|455.08|0
1647866530000|2022-03-21 12:42:10|457.48|455.08|457.64|455.24|457.64|455.24|457.48|455.08|0
1647866540000|2022-03-21 12:42:20|457.56|455.16|457.56|455.16|457.56|455.16|457.56|455.16|0
1647866550000|2022-03-21 12:42:30|457.64|455.24|457.8|455.4|457.8|455.4|457.64|455.24|0
1647866560000|2022-03-21 12:42:40|457.88|455.48|457.95|455.55|457.95|455.55|457.88|455.48|0
1647866570000|2022-03-21 12:42:50|457.72|455.32|457.72|455.32|457.72|455.32|457.72|455.32|0
1647866580000|2022-03-21 12:43:00|457.64|455.24|457.64|455.24|457.72|455.32|457.64|455.24|0
1647866590000|2022-03-21 12:43:10|457.48|455.08|457.33|454.93|457.48|455.08|457.33|454.93|0
1647866600000|2022-03-21 12:43:20|457.17|454.77|457.17|454.77|457.17|454.77|457.17|454.77|0
1647866610000|2022-03-21 12:43:30|457.48|455.08|457.48|455.08|457.48|455.08|457.48|455.08|0
1647866630000|2022-03-21 12:43:50|457.64|455.24|457.72|455.32|457.72|455.32|457.64|455.24|0
1647866640000|2022-03-21 12:44:00|457.64|455.24|457.64|455.24|457.64|455.24|457.64|455.24|0
1647866670000|2022-03-21 12:44:30|457.48|455.08|457.48|455.08|457.56|455.16|457.48|455.08|0
1647866680000|2022-03-21 12:44:40|457.33|454.93|457.33|454.93|457.33|454.93|457.33|454.93|0
1647866690000|2022-03-21 12:44:50|457.95|455.55|457.95|455.55|457.95|455.55|457.95|455.55|0
1647866700000|2022-03-21 12:45:00|458.03|455.63|458.58|456.18|458.58|456.18|458.03|455.63|0
1647866710000|2022-03-21 12:45:10|458.74|456.34|459.05|456.65|459.05|456.65|458.74|456.34|0
1647866720000|2022-03-21 12:45:20|458.89|456.49|458.89|456.49|458.89|456.49|458.89|456.49|0
1647866730000|2022-03-21 12:45:30|459.05|456.65|458.89|456.49|459.05|456.65|458.89|456.49|0
1647866740000|2022-03-21 12:45:40|458.97|456.57|458.89|456.49|458.97|456.57|458.89|456.49|0
1647866750000|2022-03-21 12:45:50|458.74|456.34|458.74|456.34|458.74|456.34|458.74|456.34|0
1647866760000|2022-03-21 12:46:00|458.89|456.49|458.58|456.18|458.89|456.49|458.58|456.18|0
1647866770000|2022-03-21 12:46:10|458.42|456.02|458.58|456.18|458.58|456.18|458.42|456.02|0
1647866790000|2022-03-21 12:46:30|458.74|456.34|458.58|456.18|458.74|456.34|458.58|456.18|0
1647866810000|2022-03-21 12:46:50|458.89|456.49|458.89|456.49|458.89|456.49|458.89|456.49|0
1647866820000|2022-03-21 12:47:00|458.73|456.33|458.73|456.33|458.73|456.33|458.73|456.33|0
1647866840000|2022-03-21 12:47:20|458.66|456.26|458.73|456.33|458.73|456.33|458.66|456.26|0
1647866850000|2022-03-21 12:47:30|458.82|456.42|459.05|456.65|459.05|456.65|458.82|456.42|0
1647866860000|2022-03-21 12:47:40|459.21|456.81|459.13|456.73|459.21|456.81|459.05|456.65|0
1647866870000|2022-03-21 12:47:50|459.36|456.96|458.58|456.18|459.36|456.96|458.58|456.18|0
1647866880000|2022-03-21 12:48:00|458.5|456.1|458.58|456.18|458.58|456.18|458.5|456.1|0
1647866890000|2022-03-21 12:48:10|458.42|456.02|458.42|456.02|458.5|456.1|458.42|456.02|0
1647866900000|2022-03-21 12:48:20|458.89|456.49|458.42|456.02|458.89|456.49|458.42|456.02|0
1647866910000|2022-03-21 12:48:30|458.11|455.71|457.95|455.55|458.11|455.71|457.95|455.55|0
1647866920000|2022-03-21 12:48:40|458.11|455.71|458.19|455.79|458.26|455.86|458.11|455.71|0
1647866930000|2022-03-21 12:48:50|458.26|455.86|458.35|455.95|458.35|455.95|458.26|455.86|0
1647866940000|2022-03-21 12:49:00|458.42|456.02|458.03|455.63|458.42|456.02|458.03|455.63|0
1647866950000|2022-03-21 12:49:10|457.95|455.55|458.11|455.71|458.11|455.71|457.95|455.55|0
1647866960000|2022-03-21 12:49:20|458.03|455.63|458.11|455.71|458.11|455.71|458.03|455.63|0
1647866970000|2022-03-21 12:49:30|458.03|455.63|457.95|455.55|458.03|455.63|457.95|455.55|0
1647866980000|2022-03-21 12:49:40|458.03|455.63|457.95|455.55|458.03|455.63|457.95|455.55|0
1647866990000|2022-03-21 12:49:50|458.03|455.63|457.95|455.55|458.03|455.63|457.95|455.55|0
1647867000000|2022-03-21 12:50:00|457.79|455.39|457.64|455.24|457.79|455.39|457.64|455.24|0
1647867010000|2022-03-21 12:50:10|457.72|455.32|457.64|455.24|457.72|455.32|457.64|455.24|0
1647867020000|2022-03-21 12:50:20|457.79|455.39|457.79|455.39|457.79|455.39|457.79|455.39|0
1647867030000|2022-03-21 12:50:30|457.88|455.48|457.79|455.39|457.95|455.55|457.79|455.39|0
1647867040000|2022-03-21 12:50:40|457.88|455.48|458.19|455.79|458.19|455.79|457.88|455.48|0
1647867050000|2022-03-21 12:50:50|458.11|455.71|458.19|455.79|458.26|455.86|458.11|455.71|0
1647867060000|2022-03-21 12:51:00|458.11|455.71|457.95|455.55|458.11|455.71|457.95|455.55|0
1647867070000|2022-03-21 12:51:10|457.72|455.32|457.56|455.16|457.72|455.32|457.48|455.08|0
1647867080000|2022-03-21 12:51:20|457.64|455.24|457.56|455.16|457.72|455.32|457.56|455.16|0
1647867090000|2022-03-21 12:51:30|457.48|455.08|457.32|454.92|457.48|455.08|457.32|454.92|0
1647867100000|2022-03-21 12:51:40|457.48|455.08|457.32|454.92|457.48|455.08|457.32|454.92|0
1647867110000|2022-03-21 12:51:50|457.17|454.77|457.17|454.77|457.25|454.85|457.17|454.77|0
1647867120000|2022-03-21 12:52:00|457.32|454.92|457.17|454.77|457.32|454.92|457.17|454.77|0
1647867140000|2022-03-21 12:52:20|457.32|454.92|457.25|454.85|457.32|454.92|457.25|454.85|0
1647867150000|2022-03-21 12:52:30|457.17|454.77|457.17|454.77|457.17|454.77|457.17|454.77|0
1647867170000|2022-03-21 12:52:50|456.85|454.45|456.85|454.45|456.85|454.45|456.85|454.45|0
1647867180000|2022-03-21 12:53:00|456.7|454.3|456.7|454.3|456.7|454.3|456.7|454.3|0
1647867200000|2022-03-21 12:53:20|456.54|454.14|456.7|454.3|456.7|454.3|456.54|454.14|0
1647867210000|2022-03-21 12:53:30|456.54|454.14|456.54|454.14|456.54|454.14|456.54|454.14|0
1647867220000|2022-03-21 12:53:40|456.39|453.99|456.38|453.98|456.39|453.99|456.38|453.98|0
1647867230000|2022-03-21 12:53:50|456.54|454.14|456.54|454.14|456.54|454.14|456.54|454.14|0
1647867240000|2022-03-21 12:54:00|456.38|453.98|456.38|453.98|456.38|453.98|456.38|453.98|0
1647867250000|2022-03-21 12:54:10|456.47|454.07|456.23|453.83|456.47|454.07|456.23|453.83|0
1647867260000|2022-03-21 12:54:20|456.07|453.67|456.07|453.67|456.07|453.67|456.07|453.67|0
1647867270000|2022-03-21 12:54:30|455.92|453.52|456|453.6|456|453.6|455.92|453.52|0
1647867280000|2022-03-21 12:54:40|455.92|453.52|455.92|453.52|455.92|453.52|455.92|453.52|0
1647867290000|2022-03-21 12:54:50|456.07|453.67|456.07|453.67|456.07|453.67|456.07|453.67|0
1647867300000|2022-03-21 12:55:00|456.23|453.83|456.23|453.83|456.23|453.83|456.23|453.83|0
1647867310000|2022-03-21 12:55:10|456.07|453.67|456.23|453.83|456.23|453.83|456.07|453.67|0
1647867320000|2022-03-21 12:55:20|456.07|453.67|456.07|453.67|456.07|453.67|456.07|453.67|0
1647867330000|2022-03-21 12:55:30|456.23|453.83|456.23|453.83|456.23|453.83|456.23|453.83|0
1647867340000|2022-03-21 12:55:40|456.38|453.98|456.54|454.14|456.54|454.14|456.38|453.98|0
1647867370000|2022-03-21 12:56:10|456.38|453.98|456.23|453.83|456.38|453.98|456.07|453.67|0
1647867390000|2022-03-21 12:56:30|456.38|453.98|456.38|453.98|456.38|453.98|456.38|453.98|0
1647867400000|2022-03-21 12:56:40|456.23|453.83|456.07|453.67|456.23|453.83|456.07|453.67|0
1647867420000|2022-03-21 12:57:00|455.92|453.52|456|453.6|456.07|453.67|455.92|453.52|0
1647867430000|2022-03-21 12:57:10|456.07|453.67|456.54|454.14|456.54|454.14|456.07|453.67|0
1647867440000|2022-03-21 12:57:20|456.38|453.98|456.38|453.98|456.38|453.98|456.38|453.98|0
1647867450000|2022-03-21 12:57:30|456.23|453.83|456.38|453.98|456.38|453.98|456.23|453.83|0
1647867460000|2022-03-21 12:57:40|456.7|454.3|457.01|454.61|457.01|454.61|456.7|454.3|0
1647867470000|2022-03-21 12:57:50|456.85|454.45|457.17|454.77|457.17|454.77|456.85|454.45|0
1647867480000|2022-03-21 12:58:00|457.32|454.92|457.32|454.92|457.32|454.92|457.32|454.92|0
1647867490000|2022-03-21 12:58:10|457.25|454.85|457.48|455.08|457.48|455.08|457.25|454.85|0
1647867500000|2022-03-21 12:58:20|457.32|454.92|457.63|455.23|457.63|455.23|457.32|454.92|0
1647867510000|2022-03-21 12:58:30|457.48|455.08|457.63|455.23|457.63|455.23|457.48|455.08|0
1647867530000|2022-03-21 12:58:50|457.48|455.08|457.16|454.76|457.48|455.08|457.16|454.76|0
1647867540000|2022-03-21 12:59:00|457.32|454.92|457.16|454.76|457.32|454.92|457.16|454.76|0
1647867550000|2022-03-21 12:59:10|457.32|454.92|457.32|454.92|457.32|454.92|457.32|454.92|0
1647867560000|2022-03-21 12:59:20|457.01|454.61|457.16|454.76|457.16|454.76|457.01|454.61|0
1647867580000|2022-03-21 12:59:40|457.09|454.69|457.01|454.61|457.09|454.69|457.01|454.61|0
1647867590000|2022-03-21 12:59:50|457.16|454.76|457.16|454.76|457.16|454.76|457.16|454.76|0
1647867600000|2022-03-21 13:00:00|457.01|454.61|457.01|454.61|457.01|454.61|457.01|454.61|0
1647867610000|2022-03-21 13:00:10|457.32|454.92|457.48|455.08|457.48|455.08|457.32|454.92|0
1647867620000|2022-03-21 13:00:20|457.63|455.23|457.79|455.39|457.79|455.39|457.63|455.23|0
1647867630000|2022-03-21 13:00:30|457.95|455.55|458.42|456.02|458.42|456.02|457.95|455.55|0
1647867640000|2022-03-21 13:00:40|458.66|456.26|458.73|456.33|458.73|456.33|458.66|456.26|0
1647867650000|2022-03-21 13:00:50|458.89|456.49|458.73|456.33|458.89|456.49|458.73|456.33|0
1647867660000|2022-03-21 13:01:00|458.57|456.17|459.04|456.64|459.04|456.64|458.57|456.17|0
1647867670000|2022-03-21 13:01:10|458.89|456.49|458.73|456.33|458.89|456.49|458.73|456.33|0
1647867680000|2022-03-21 13:01:20|458.57|456.17|458.57|456.17|458.57|456.17|458.57|456.17|0
1647867700000|2022-03-21 13:01:40|458.42|456.02|458.1|455.7|458.42|456.02|458.1|455.7|0
1647867710000|2022-03-21 13:01:50|457.95|455.55|457.79|455.39|457.95|455.55|457.63|455.23|0
1647867720000|2022-03-21 13:02:00|457.95|455.55|458.1|455.7|458.1|455.7|457.95|455.55|0
1647867730000|2022-03-21 13:02:10|457.95|455.55|458.1|455.7|458.1|455.7|457.95|455.55|0
1647867740000|2022-03-21 13:02:20|458.26|455.86|458.26|455.86|458.26|455.86|458.26|455.86|0
1647867750000|2022-03-21 13:02:30|458.34|455.94|458.26|455.86|458.34|455.94|458.26|455.86|0
1647867760000|2022-03-21 13:02:40|458.1|455.7|457.95|455.55|458.1|455.7|457.95|455.55|0
1647867770000|2022-03-21 13:02:50|457.79|455.39|457.79|455.39|457.79|455.39|457.79|455.39|0
1647867780000|2022-03-21 13:03:00|457.95|455.55|457.95|455.55|457.95|455.55|457.87|455.47|0
1647867790000|2022-03-21 13:03:10|457.79|455.39|457.79|455.39|457.87|455.47|457.79|455.39|0
1647867800000|2022-03-21 13:03:20|457.71|455.31|457.79|455.39|457.79|455.39|457.71|455.31|0
1647867810000|2022-03-21 13:03:30|457.63|455.23|457.71|455.31|457.71|455.31|457.63|455.23|0
1647867820000|2022-03-21 13:03:40|457.63|455.23|457.79|455.39|457.79|455.39|457.63|455.23|0
1647867830000|2022-03-21 13:03:50|457.63|455.23|457.48|455.08|457.63|455.23|457.48|455.08|0
1647867850000|2022-03-21 13:04:10|457.79|455.39|457.79|455.39|457.79|455.39|457.63|455.23|0
1647867860000|2022-03-21 13:04:20|457.87|455.47|457.63|455.23|457.87|455.47|457.63|455.23|0
1647867870000|2022-03-21 13:04:30|457.79|455.39|457.32|454.92|457.79|455.39|457.32|454.92|0
1647867880000|2022-03-21 13:04:40|457.16|454.76|457.32|454.92|457.32|454.92|457.16|454.76|0
1647867900000|2022-03-21 13:05:00|457.4|455|457.48|455.08|457.63|455.23|457.4|455|0
1647867910000|2022-03-21 13:05:10|457.4|455|457.48|455.08|457.48|455.08|457.32|454.92|0
1647867920000|2022-03-21 13:05:20|457.32|454.92|457.63|455.23|457.63|455.23|457.32|454.92|0
1647867930000|2022-03-21 13:05:30|457.48|455.08|457.4|455|457.48|455.08|457.4|455|0
1647867940000|2022-03-21 13:05:40|457.16|454.76|456.85|454.45|457.16|454.76|456.85|454.45|0
1647867950000|2022-03-21 13:05:50|457.16|454.76|457.32|454.92|457.32|454.92|457.16|454.76|0
1647867960000|2022-03-21 13:06:00|457.56|455.16|457.48|455.08|457.56|455.16|457.48|455.08|0
1647867970000|2022-03-21 13:06:10|457.63|455.23|457.32|454.92|457.63|455.23|457.32|454.92|0
1647867980000|2022-03-21 13:06:20|457.16|454.76|456.85|454.45|457.16|454.76|456.85|454.45|0
1647867990000|2022-03-21 13:06:30|456.54|454.14|456.54|454.14|456.54|454.14|456.54|454.14|0
1647868000000|2022-03-21 13:06:40|456.38|453.98|456.38|453.98|456.38|453.98|456.38|453.98|0
1647868010000|2022-03-21 13:06:50|455.76|453.36|455.91|453.51|455.91|453.51|455.76|453.36|0
1647868020000|2022-03-21 13:07:00|455.76|453.36|455.44|453.04|455.76|453.36|455.44|453.04|0
1647868030000|2022-03-21 13:07:10|455.6|453.2|455.91|453.51|455.91|453.51|455.6|453.2|0
1647868040000|2022-03-21 13:07:20|456.07|453.67|456.07|453.67|456.07|453.67|456.07|453.67|0
1647868060000|2022-03-21 13:07:40|456.31|453.91|456.22|453.82|456.38|453.98|456.22|453.82|0
1647868070000|2022-03-21 13:07:50|456.38|453.98|456.38|453.98|456.38|453.98|456.38|453.98|0
1647868080000|2022-03-21 13:08:00|456.22|453.82|456.22|453.82|456.22|453.82|456.22|453.82|0
1647868090000|2022-03-21 13:08:10|456.15|453.75|456.07|453.67|456.15|453.75|456.07|453.67|0
1647868100000|2022-03-21 13:08:20|455.91|453.51|456.22|453.82|456.22|453.82|455.91|453.51|0
1647868110000|2022-03-21 13:08:30|456.07|453.67|456.38|453.98|456.38|453.98|456.07|453.67|0
1647868120000|2022-03-21 13:08:40|456.22|453.82|456.69|454.29|456.69|454.29|456.22|453.82|0
1647868130000|2022-03-21 13:08:50|456.62|454.22|456.38|453.98|456.62|454.22|456.38|453.98|0
1647868140000|2022-03-21 13:09:00|456.46|454.06|456.22|453.82|456.46|454.06|456.22|453.82|0
1647868150000|2022-03-21 13:09:10|456.3|453.9|455.75|453.35|456.3|453.9|455.75|453.35|0
1647868160000|2022-03-21 13:09:20|455.84|453.44|455.75|453.35|455.84|453.44|455.75|453.35|0
1647868170000|2022-03-21 13:09:30|455.91|453.51|455.75|453.35|455.91|453.51|455.75|453.35|0
1647868180000|2022-03-21 13:09:40|455.84|453.44|455.75|453.35|455.84|453.44|455.75|453.35|0
1647868190000|2022-03-21 13:09:50|455.99|453.59|455.91|453.51|455.99|453.59|455.91|453.51|0
1647868200000|2022-03-21 13:10:00|455.99|453.59|455.91|453.51|456.07|453.67|455.91|453.51|0
1647868210000|2022-03-21 13:10:10|455.84|453.44|455.75|453.35|455.91|453.51|455.75|453.35|0
1647868220000|2022-03-21 13:10:20|455.44|453.04|455.44|453.04|455.6|453.2|455.44|453.04|0
1647868230000|2022-03-21 13:10:30|455.6|453.2|455.68|453.28|455.75|453.35|455.6|453.2|0
1647868240000|2022-03-21 13:10:40|455.6|453.2|455.6|453.2|455.6|453.2|455.44|453.04|0
1647868250000|2022-03-21 13:10:50|455.52|453.12|455.75|453.35|455.75|453.35|455.52|453.12|0
1647868260000|2022-03-21 13:11:00|455.91|453.51|456.22|453.82|456.22|453.82|455.91|453.51|0
1647868270000|2022-03-21 13:11:10|456.15|453.75|455.99|453.59|456.15|453.75|455.99|453.59|0
1647868280000|2022-03-21 13:11:20|456.07|453.67|455.91|453.51|456.07|453.67|455.91|453.51|0
1647868290000|2022-03-21 13:11:30|456.07|453.67|456.22|453.82|456.22|453.82|456.07|453.67|0
1647868300000|2022-03-21 13:11:40|456.07|453.67|455.91|453.51|456.07|453.67|455.91|453.51|0
1647868310000|2022-03-21 13:11:50|455.84|453.44|455.84|453.44|455.84|453.44|455.84|453.44|0
1647868320000|2022-03-21 13:12:00|455.75|453.35|455.75|453.35|455.75|453.35|455.75|453.35|0
1647868330000|2022-03-21 13:12:10|455.68|453.28|455.75|453.35|455.75|453.35|455.68|453.28|0
1647868340000|2022-03-21 13:12:20|455.84|453.44|455.75|453.35|455.84|453.44|455.75|453.35|0
1647868350000|2022-03-21 13:12:30|455.91|453.51|455.6|453.2|455.91|453.51|455.6|453.2|0
1647868360000|2022-03-21 13:12:40|455.44|453.04|455.29|452.89|455.44|453.04|455.29|452.89|0
1647868370000|2022-03-21 13:12:50|455.44|453.04|455.75|453.35|455.75|453.35|455.44|453.04|0
1647868380000|2022-03-21 13:13:00|455.83|453.43|456.07|453.67|456.07|453.67|455.75|453.35|0
1647868390000|2022-03-21 13:13:10|456.22|453.82|456.38|453.98|456.38|453.98|456.22|453.82|0
1647868400000|2022-03-21 13:13:20|456.07|453.67|456.38|453.98|456.38|453.98|456.07|453.67|0
1647868410000|2022-03-21 13:13:30|456.3|453.9|456.38|453.98|456.38|453.98|456.3|453.9|0
1647868420000|2022-03-21 13:13:40|456.53|454.13|456.69|454.29|456.69|454.29|456.53|454.13|0
1647868430000|2022-03-21 13:13:50|456.53|454.13|456.53|454.13|456.53|454.13|456.38|453.98|0
1647868440000|2022-03-21 13:14:00|456.38|453.98|456.38|453.98|456.38|453.98|456.38|453.98|0
1647868460000|2022-03-21 13:14:20|456.3|453.9|456.07|453.67|456.3|453.9|456.07|453.67|0
1647868470000|2022-03-21 13:14:30|455.91|453.51|456.07|453.67|456.07|453.67|455.91|453.51|0
1647868480000|2022-03-21 13:14:40|455.91|453.51|456.07|453.67|456.22|453.82|455.91|453.51|0
1647868490000|2022-03-21 13:14:50|455.91|453.51|455.75|453.35|455.91|453.51|455.75|453.35|0
1647868510000|2022-03-21 13:15:10|455.91|453.51|455.75|453.35|455.91|453.51|455.75|453.35|0
1647868520000|2022-03-21 13:15:20|455.91|453.51|456.22|453.82|456.22|453.82|455.91|453.51|0
1647868530000|2022-03-21 13:15:30|456.07|453.67|455.6|453.2|456.07|453.67|455.6|453.2|0
1647868540000|2022-03-21 13:15:40|455.75|453.35|455.6|453.2|455.75|453.35|455.6|453.2|0
1647868550000|2022-03-21 13:15:50|455.75|453.35|455.75|453.35|455.75|453.35|455.75|453.35|0
1647868560000|2022-03-21 13:16:00|455.6|453.2|455.75|453.35|455.75|453.35|455.6|453.2|0
1647868580000|2022-03-21 13:16:20|455.83|453.43|455.75|453.35|455.91|453.51|455.75|453.35|0
1647868590000|2022-03-21 13:16:30|456.06|453.66|456.06|453.66|456.22|453.82|456.06|453.66|0
1647868600000|2022-03-21 13:16:40|456.22|453.82|456.06|453.66|456.22|453.82|456.06|453.66|0
1647868610000|2022-03-21 13:16:50|455.91|453.51|456.06|453.66|456.06|453.66|455.91|453.51|0
1647868620000|2022-03-21 13:17:00|455.99|453.59|455.91|453.51|455.99|453.59|455.91|453.51|0
1647868630000|2022-03-21 13:17:10|455.75|453.35|455.91|453.51|455.91|453.51|455.6|453.2|0
1647868640000|2022-03-21 13:17:20|456.06|453.66|455.91|453.51|456.06|453.66|455.75|453.35|0
1647868650000|2022-03-21 13:17:30|455.75|453.35|455.6|453.2|455.75|453.35|455.6|453.2|0
1647868660000|2022-03-21 13:17:40|455.91|453.51|455.91|453.51|455.91|453.51|455.83|453.43|0
1647868670000|2022-03-21 13:17:50|456.22|453.82|456.06|453.66|456.22|453.82|456.06|453.66|0
1647868680000|2022-03-21 13:18:00|455.91|453.51|455.99|453.59|455.99|453.59|455.91|453.51|0
1647868690000|2022-03-21 13:18:10|456.06|453.66|456.06|453.66|456.22|453.82|456.06|453.66|0
1647868700000|2022-03-21 13:18:20|455.75|453.35|455.91|453.51|455.91|453.51|455.75|453.35|0
1647868720000|2022-03-21 13:18:40|455.75|453.35|455.6|453.2|455.75|453.35|455.6|453.2|0
1647868730000|2022-03-21 13:18:50|455.44|453.04|455.44|453.04|455.44|453.04|455.44|453.04|0
1647868740000|2022-03-21 13:19:00|455.28|452.88|455.28|452.88|455.28|452.88|455.28|452.88|0
1647868750000|2022-03-21 13:19:10|455.44|453.04|455.44|453.04|455.44|453.04|455.44|453.04|0
1647868760000|2022-03-21 13:19:20|455.28|452.88|455.28|452.88|455.28|452.88|455.28|452.88|0
1647868780000|2022-03-21 13:19:40|455.44|453.04|455.6|453.2|455.6|453.2|455.28|452.88|0
1647868790000|2022-03-21 13:19:50|455.52|453.12|455.52|453.12|455.52|453.12|455.52|453.12|0
1647868800000|2022-03-21 13:20:00|455.6|453.2|455.91|453.51|455.91|453.51|455.6|453.2|0
1647868810000|2022-03-21 13:20:10|455.75|453.35|455.21|452.81|455.75|453.35|455.21|452.81|0
1647868820000|2022-03-21 13:20:20|455.13|452.73|455.13|452.73|455.13|452.73|454.97|452.57|0
1647868830000|2022-03-21 13:20:30|454.97|452.57|454.97|452.57|454.97|452.57|454.97|452.57|0
1647868840000|2022-03-21 13:20:40|454.9|452.5|454.97|452.57|455.13|452.73|454.81|452.41|0
1647868850000|2022-03-21 13:20:50|454.81|452.41|454.97|452.57|454.97|452.57|454.81|452.41|0
1647868860000|2022-03-21 13:21:00|454.81|452.41|454.5|452.1|454.81|452.41|454.5|452.1|0
1647868870000|2022-03-21 13:21:10|454.66|452.26|454.5|452.1|454.66|452.26|454.5|452.1|0
1647868880000|2022-03-21 13:21:20|454.66|452.26|454.66|452.26|454.66|452.26|454.66|452.26|0
1647868890000|2022-03-21 13:21:30|454.81|452.41|454.81|452.41|454.81|452.41|454.81|452.41|0
1647868900000|2022-03-21 13:21:40|454.97|452.57|455.13|452.73|455.13|452.73|454.97|452.57|0
1647868920000|2022-03-21 13:22:00|455.28|452.88|455.28|452.88|455.28|452.88|455.28|452.88|0
1647868930000|2022-03-21 13:22:10|455.44|453.04|455.59|453.19|455.59|453.19|455.44|453.04|0
1647868940000|2022-03-21 13:22:20|455.44|453.04|455.44|453.04|455.44|453.04|455.44|453.04|0
1647868960000|2022-03-21 13:22:40|455.28|452.88|455.28|452.88|455.28|452.88|455.28|452.88|0
1647868970000|2022-03-21 13:22:50|455.13|452.73|454.66|452.26|455.13|452.73|454.66|452.26|0
1647868980000|2022-03-21 13:23:00|454.81|452.41|454.81|452.41|454.81|452.41|454.74|452.34|0
1647869000000|2022-03-21 13:23:20|454.97|452.57|454.81|452.41|454.97|452.57|454.81|452.41|0
1647869010000|2022-03-21 13:23:30|454.66|452.26|454.89|452.49|454.89|452.49|454.66|452.26|0
1647869020000|2022-03-21 13:23:40|454.81|452.41|455.13|452.73|455.13|452.73|454.81|452.41|0
1647869030000|2022-03-21 13:23:50|455.28|452.88|455.28|452.88|455.28|452.88|455.28|452.88|0
1647869050000|2022-03-21 13:24:10|455.13|452.73|454.97|452.57|455.13|452.73|454.97|452.57|0
1647869060000|2022-03-21 13:24:20|455.13|452.73|454.97|452.57|455.13|452.73|454.97|452.57|0
1647869070000|2022-03-21 13:24:30|454.89|452.49|455.05|452.65|455.13|452.73|454.81|452.41|0
1647869080000|2022-03-21 13:24:40|455.13|452.73|454.97|452.57|455.13|452.73|454.97|452.57|0
1647869090000|2022-03-21 13:24:50|455.13|452.73|455.13|452.73|455.13|452.73|455.13|452.73|0
1647869100000|2022-03-21 13:25:00|455.21|452.81|454.66|452.26|455.21|452.81|454.66|452.26|0
1647869110000|2022-03-21 13:25:10|454.81|452.41|454.66|452.26|454.81|452.41|454.66|452.26|0
1647869120000|2022-03-21 13:25:20|454.97|452.57|454.81|452.41|454.97|452.57|454.81|452.41|0
1647869130000|2022-03-21 13:25:30|454.97|452.57|454.81|452.41|454.97|452.57|454.81|452.41|0
1647869140000|2022-03-21 13:25:40|454.97|452.57|454.81|452.41|454.97|452.57|454.81|452.41|0
1647869150000|2022-03-21 13:25:50|454.66|452.26|454.66|452.26|454.66|452.26|454.66|452.26|0
1647869160000|2022-03-21 13:26:00|454.5|452.1|454.66|452.26|454.66|452.26|454.5|452.1|0
1647869170000|2022-03-21 13:26:10|454.81|452.41|454.81|452.41|455.05|452.65|454.81|452.41|0
1647869190000|2022-03-21 13:26:30|454.97|452.57|454.97|452.57|454.97|452.57|454.97|452.57|0
1647869200000|2022-03-21 13:26:40|455.12|452.72|455.28|452.88|455.28|452.88|455.12|452.72|0
1647869210000|2022-03-21 13:26:50|455.12|452.72|455.12|452.72|455.28|452.88|455.12|452.72|0
1647869220000|2022-03-21 13:27:00|454.97|452.57|454.97|452.57|454.97|452.57|454.97|452.57|0
1647869230000|2022-03-21 13:27:10|454.81|452.41|454.81|452.41|455.12|452.72|454.81|452.41|0
1647869240000|2022-03-21 13:27:20|454.97|452.57|455.75|453.35|455.75|453.35|454.97|452.57|0
1647869250000|2022-03-21 13:27:30|456.22|453.82|456.37|453.97|456.37|453.97|456.06|453.66|0
1647869260000|2022-03-21 13:27:40|456.53|454.13|456.84|454.44|456.84|454.44|456.53|454.13|0
1647869270000|2022-03-21 13:27:50|457|454.6|457.15|454.75|457.16|454.76|456.84|454.44|0
1647869280000|2022-03-21 13:28:00|457.31|454.91|457.31|454.91|457.47|455.07|457.15|454.75|0
1647869290000|2022-03-21 13:28:10|457.47|455.07|457.47|455.07|457.62|455.22|457.47|455.07|0
1647869300000|2022-03-21 13:28:20|457.31|454.91|457|454.6|457.31|454.91|457|454.6|0
1647869310000|2022-03-21 13:28:30|456.84|454.44|457|454.6|457.15|454.75|456.84|454.44|0
1647869320000|2022-03-21 13:28:40|457.31|454.91|457|454.6|457.31|454.91|457|454.6|0
1647869330000|2022-03-21 13:28:50|456.84|454.44|457.15|454.75|457.15|454.75|456.84|454.44|0
1647869340000|2022-03-21 13:29:00|457|454.6|457.15|454.75|457.15|454.75|457|454.6|0
1647869350000|2022-03-21 13:29:10|457|454.6|457.08|454.68|457.15|454.75|457|454.6|0
1647869360000|2022-03-21 13:29:20|457|454.6|456.77|454.37|457|454.6|456.77|454.37|0
1647869370000|2022-03-21 13:29:30|456.37|453.97|456.69|454.29|456.69|454.29|456.37|453.97|0
1647869380000|2022-03-21 13:29:40|456.77|454.37|456.84|454.44|456.84|454.44|456.53|454.13|0
1647869390000|2022-03-21 13:29:50|456.92|454.52|457.15|454.75|457.15|454.75|456.84|454.44|0
1647869400000|2022-03-21 13:30:00|455.12|452.72|455.9|453.5|456.37|453.97|455.12|452.72|0
1647869410000|2022-03-21 13:30:10|455.12|452.72|454.81|452.41|455.28|452.88|454.81|452.41|0
1647869420000|2022-03-21 13:30:20|456.22|453.82|455.59|453.19|456.22|453.82|454.81|452.41|0
1647869430000|2022-03-21 13:30:30|455.75|453.35|455.75|453.35|455.75|453.35|455.12|452.72|0
1647869440000|2022-03-21 13:30:40|455.59|453.19|454.66|452.26|455.59|453.19|454.66|452.26|0
1647869450000|2022-03-21 13:30:50|454.5|452.1|454.34|451.94|454.5|452.1|453.88|451.48|0
1647869460000|2022-03-21 13:31:00|454.19|451.79|454.66|452.26|454.66|452.26|454.19|451.79|0
1647869470000|2022-03-21 13:31:10|454.34|451.94|454.97|452.57|454.97|452.57|454.34|451.94|0
1647869480000|2022-03-21 13:31:20|455.12|452.72|454.81|452.41|455.12|452.72|454.34|451.94|0
1647869490000|2022-03-21 13:31:30|454.66|452.26|453.88|451.48|454.66|452.26|453.88|451.48|0
1647869500000|2022-03-21 13:31:40|454.03|451.63|454.19|451.79|454.34|451.94|454.03|451.63|0
1647869510000|2022-03-21 13:31:50|454.03|451.63|454.34|451.94|454.34|451.94|454.03|451.63|0
1647869520000|2022-03-21 13:32:00|454.03|451.63|452.79|450.39|454.03|451.63|452.79|450.39|0
1647869530000|2022-03-21 13:32:10|452.63|450.23|452.63|450.23|452.94|450.54|452.63|450.23|0
1647869540000|2022-03-21 13:32:20|452.94|450.54|452.63|450.23|452.94|450.54|452.63|450.23|0
1647869550000|2022-03-21 13:32:30|452.32|449.92|452.16|449.76|452.48|450.08|452.16|449.76|0
1647869560000|2022-03-21 13:32:40|452.01|449.61|451.7|449.3|452.01|449.61|451.54|449.14|0
1647869570000|2022-03-21 13:32:50|451.85|449.45|452.63|450.23|452.63|450.23|451.85|449.45|0
1647869580000|2022-03-21 13:33:00|452.16|449.76|450.61|448.21|452.32|449.92|450.61|448.21|0
1647869590000|2022-03-21 13:33:10|450.46|448.06|450.46|448.06|450.46|448.06|449.99|447.59|0
1647869600000|2022-03-21 13:33:20|450.92|448.52|450.46|448.06|450.92|448.52|450.46|448.06|0
1647869610000|2022-03-21 13:33:30|450.61|448.21|450.3|447.9|450.77|448.37|450.3|447.9|0
1647869620000|2022-03-21 13:33:40|450.46|448.06|450.15|447.75|450.46|448.06|450.15|447.75|0
1647869630000|2022-03-21 13:33:50|450.46|448.06|450.46|448.06|450.61|448.21|450.46|448.06|0
1647869640000|2022-03-21 13:34:00|450.61|448.21|450.46|448.06|450.61|448.21|450.46|448.06|0
1647869650000|2022-03-21 13:34:10|450.38|447.98|449.84|447.44|450.38|447.98|449.84|447.44|0
1647869660000|2022-03-21 13:34:20|449.99|447.59|449.37|446.97|449.99|447.59|449.37|446.97|0
1647869670000|2022-03-21 13:34:30|449.53|447.13|449.3|446.9|449.53|447.13|449.3|446.9|0
1647869680000|2022-03-21 13:34:40|448.91|446.51|448.53|446.13|448.91|446.51|448.53|446.13|0
1647869690000|2022-03-21 13:34:50|448.6|446.2|447.83|445.43|448.75|446.35|447.83|445.43|0
1647869700000|2022-03-21 13:35:00|447.67|445.27|446.75|444.35|447.67|445.27|446.75|444.35|0
1647869710000|2022-03-21 13:35:10|446.59|444.19|446.75|444.35|446.75|444.35|446.29|443.89|0
1647869720000|2022-03-21 13:35:20|447.21|444.81|446.59|444.19|447.21|444.81|446.59|444.19|0
1647869730000|2022-03-21 13:35:30|446.9|444.5|446.29|443.89|446.9|444.5|446.29|443.89|0
1647869740000|2022-03-21 13:35:40|446.13|443.73|446.59|444.19|446.59|444.19|446.13|443.73|0
1647869750000|2022-03-21 13:35:50|446.44|444.04|445.98|443.58|446.59|444.19|445.98|443.58|0
1647869760000|2022-03-21 13:36:00|446.13|443.73|446.28|443.88|446.44|444.04|446.13|443.73|0
1647869770000|2022-03-21 13:36:10|446.59|444.19|446.67|444.27|446.67|444.27|446.59|444.19|0
1647869780000|2022-03-21 13:36:20|446.59|444.19|446.13|443.73|446.59|444.19|446.13|443.73|0
1647869790000|2022-03-21 13:36:30|445.98|443.58|445.51|443.11|446.13|443.73|445.51|443.11|0
1647869800000|2022-03-21 13:36:40|445.21|442.81|445.51|443.11|445.51|443.11|445.21|442.81|0
1647869810000|2022-03-21 13:36:50|445.67|443.27|445.51|443.11|445.82|443.42|445.51|443.11|0
1647869820000|2022-03-21 13:37:00|445.36|442.96|445.21|442.81|445.36|442.96|445.21|442.81|0
1647869830000|2022-03-21 13:37:10|445.51|443.11|445.67|443.27|445.9|443.5|445.51|443.11|0
1647869840000|2022-03-21 13:37:20|446.13|443.73|446.59|444.19|446.59|444.19|445.98|443.58|0
1647869850000|2022-03-21 13:37:30|446.13|443.73|445.98|443.58|446.28|443.88|445.98|443.58|0
1647869860000|2022-03-21 13:37:40|446.44|444.04|445.98|443.58|446.44|444.04|445.98|443.58|0
1647869870000|2022-03-21 13:37:50|446.06|443.66|445.67|443.27|446.06|443.66|445.67|443.27|0
1647869880000|2022-03-21 13:38:00|445.51|443.11|445.36|442.96|445.51|443.11|445.36|442.96|0
1647869890000|2022-03-21 13:38:10|445.51|443.11|445.67|443.27|445.67|443.27|445.36|442.96|0
1647869900000|2022-03-21 13:38:20|445.44|443.04|444.59|442.19|445.44|443.04|444.59|442.19|0
1647869910000|2022-03-21 13:38:30|444.75|442.35|444.9|442.5|444.98|442.58|444.75|442.35|0
1647869920000|2022-03-21 13:38:40|445.21|442.81|445.05|442.65|445.21|442.81|444.75|442.35|0
1647869930000|2022-03-21 13:38:50|444.9|442.5|444.9|442.5|444.9|442.5|444.75|442.35|0
1647869940000|2022-03-21 13:39:00|444.59|442.19|444.59|442.19|444.9|442.5|444.59|442.19|0
1647869950000|2022-03-21 13:39:10|444.44|442.04|444.44|442.04|444.74|442.34|444.44|442.04|0
1647869960000|2022-03-21 13:39:20|444.74|442.34|444.28|441.88|444.74|442.34|444.28|441.88|0
1647869970000|2022-03-21 13:39:30|444.52|442.12|444.9|442.5|445.21|442.81|444.52|442.12|0
1647869980000|2022-03-21 13:39:40|444.82|442.42|445.05|442.65|445.36|442.96|444.82|442.42|0
1647869990000|2022-03-21 13:39:50|444.9|442.5|444.9|442.5|445.21|442.81|444.9|442.5|0
1647870000000|2022-03-21 13:40:00|444.28|441.88|443.82|441.42|444.28|441.88|443.82|441.42|0
1647870010000|2022-03-21 13:40:10|443.9|441.5|444.44|442.04|444.44|442.04|443.82|441.42|0
1647870020000|2022-03-21 13:40:20|444.36|441.96|444.44|442.04|444.44|442.04|444.28|441.88|0
1647870030000|2022-03-21 13:40:30|444.13|441.73|444.36|441.96|444.52|442.12|444.13|441.73|0
1647870040000|2022-03-21 13:40:40|444.9|442.5|444.9|442.5|444.9|442.5|444.52|442.12|0
1647870050000|2022-03-21 13:40:50|445.36|442.96|445.36|442.96|445.36|442.96|445.21|442.81|0
1647870060000|2022-03-21 13:41:00|445.21|442.81|444.9|442.5|445.51|443.11|444.9|442.5|0
1647870070000|2022-03-21 13:41:10|444.59|442.19|444.59|442.19|444.59|442.19|444.59|442.19|0
1647870080000|2022-03-21 13:41:20|444.13|441.73|443.98|441.58|444.13|441.73|443.98|441.58|0
1647870090000|2022-03-21 13:41:30|444.13|441.73|444.28|441.88|444.28|441.88|443.98|441.58|0
1647870100000|2022-03-21 13:41:40|444.44|442.04|444.44|442.04|444.44|442.04|444.44|442.04|0
1647870110000|2022-03-21 13:41:50|444.36|441.96|444.44|442.04|444.59|442.19|444.36|441.96|0
1647870120000|2022-03-21 13:42:00|444.74|442.34|444.28|441.88|444.74|442.34|444.28|441.88|0
1647870130000|2022-03-21 13:42:10|444.36|441.96|444.44|442.04|444.59|442.19|444.36|441.96|0
1647870140000|2022-03-21 13:42:20|444.13|441.73|444.59|442.19|444.59|442.19|444.13|441.73|0
1647870150000|2022-03-21 13:42:30|444.44|442.04|444.59|442.19|444.59|442.19|444.28|441.88|0
1647870160000|2022-03-21 13:42:40|444.74|442.34|444.9|442.5|445.05|442.65|444.74|442.34|0
1647870170000|2022-03-21 13:42:50|445.05|442.65|445.36|442.96|445.36|442.96|445.05|442.65|0
1647870180000|2022-03-21 13:43:00|445.51|443.11|445.67|443.27|445.82|443.42|445.51|443.11|0
1647870190000|2022-03-21 13:43:10|445.82|443.42|445.82|443.42|445.82|443.42|445.67|443.27|0
1647870200000|2022-03-21 13:43:20|445.51|443.11|445.82|443.42|445.97|443.57|445.51|443.11|0
1647870210000|2022-03-21 13:43:30|445.67|443.27|445.51|443.11|445.67|443.27|445.51|443.11|0
1647870220000|2022-03-21 13:43:40|445.67|443.27|445.36|442.96|445.67|443.27|445.36|442.96|0
1647870230000|2022-03-21 13:43:50|445.2|442.8|445.67|443.27|445.67|443.27|445.2|442.8|0
1647870240000|2022-03-21 13:44:00|445.97|443.57|446.59|444.19|446.59|444.19|445.97|443.57|0
1647870250000|2022-03-21 13:44:10|446.9|444.5|447.52|445.12|447.52|445.12|446.9|444.5|0
1647870260000|2022-03-21 13:44:20|447.67|445.27|447.52|445.12|447.67|445.27|447.21|444.81|0
1647870270000|2022-03-21 13:44:30|447.36|444.96|448.13|445.73|448.13|445.73|447.36|444.96|0
1647870280000|2022-03-21 13:44:40|448.44|446.04|448.6|446.2|448.6|446.2|448.44|446.04|0
1647870290000|2022-03-21 13:44:50|448.44|446.04|447.67|445.27|448.44|446.04|447.67|445.27|0
1647870300000|2022-03-21 13:45:00|446.9|444.5|447.67|445.27|447.67|445.27|446.9|444.5|0
1647870310000|2022-03-21 13:45:10|447.82|445.42|447.67|445.27|447.82|445.42|447.67|445.27|0
1647870320000|2022-03-21 13:45:20|447.82|445.42|447.21|444.81|447.82|445.42|447.21|444.81|0
1647870330000|2022-03-21 13:45:30|447.05|444.65|447.05|444.65|447.21|444.81|447.05|444.65|0
1647870340000|2022-03-21 13:45:40|446.59|444.19|447.82|445.42|447.82|445.42|446.59|444.19|0
1647870350000|2022-03-21 13:45:50|447.67|445.27|448.6|446.2|448.6|446.2|447.67|445.27|0
1647870360000|2022-03-21 13:46:00|448.29|445.89|448.91|446.51|449.06|446.66|448.29|445.89|0
1647870370000|2022-03-21 13:46:10|449.06|446.66|448.91|446.51|449.37|446.97|448.91|446.51|0
1647870380000|2022-03-21 13:46:20|449.06|446.66|449.37|446.97|449.52|447.12|449.06|446.66|0
1647870390000|2022-03-21 13:46:30|449.21|446.81|448.91|446.51|449.21|446.81|448.91|446.51|0
1647870400000|2022-03-21 13:46:40|449.06|446.66|449.52|447.12|449.52|447.12|449.06|446.66|0
1647870410000|2022-03-21 13:46:50|449.45|447.05|448.91|446.51|449.45|447.05|448.91|446.51|0
1647870420000|2022-03-21 13:47:00|448.75|446.35|448.44|446.04|448.75|446.35|448.44|446.04|0
1647870430000|2022-03-21 13:47:10|448.6|446.2|448.75|446.35|448.91|446.51|448.6|446.2|0
1647870440000|2022-03-21 13:47:20|448.44|446.04|448.75|446.35|448.75|446.35|448.44|446.04|0
1647870450000|2022-03-21 13:47:30|448.68|446.28|449.21|446.81|449.21|446.81|448.68|446.28|0
1647870460000|2022-03-21 13:47:40|449.06|446.66|449.06|446.66|449.68|447.28|449.06|446.66|0
1647870470000|2022-03-21 13:47:50|448.9|446.5|448.44|446.04|448.9|446.5|448.44|446.04|0
1647870480000|2022-03-21 13:48:00|448.6|446.2|449.06|446.66|449.06|446.66|448.6|446.2|0
1647870490000|2022-03-21 13:48:10|449.14|446.74|448.9|446.5|449.21|446.81|448.9|446.5|0
1647870500000|2022-03-21 13:48:20|449.21|446.81|449.83|447.43|449.83|447.43|449.21|446.81|0
1647870510000|2022-03-21 13:48:30|449.99|447.59|449.68|447.28|449.99|447.59|449.52|447.12|0
1647870520000|2022-03-21 13:48:40|449.83|447.43|449.99|447.59|449.99|447.59|449.83|447.43|0
1647870530000|2022-03-21 13:48:50|450.14|447.74|450.92|448.52|450.92|448.52|450.14|447.74|0
1647870540000|2022-03-21 13:49:00|451.23|448.83|452.42|450.02|452.42|450.02|451.23|448.83|0
1647870550000|2022-03-21 13:49:10|452.27|449.87|451.96|449.56|452.27|449.87|451.96|449.56|0
1647870560000|2022-03-21 13:49:20|452.27|449.87|452.27|449.87|452.27|449.87|452.27|449.87|0
1647870570000|2022-03-21 13:49:30|452.42|450.02|452.58|450.18|453.36|450.96|452.42|450.02|0
1647870580000|2022-03-21 13:49:40|453.2|450.8|453.2|450.8|453.36|450.96|453.05|450.65|0
1647870590000|2022-03-21 13:49:50|453.51|451.11|453.82|451.42|453.98|451.58|453.51|451.11|0
1647870600000|2022-03-21 13:50:00|453.67|451.27|452.89|450.49|453.67|451.27|452.89|450.49|0
1647870610000|2022-03-21 13:50:10|452.73|450.33|453.05|450.65|453.05|450.65|452.73|450.33|0
1647870620000|2022-03-21 13:50:20|452.73|450.33|452.51|450.11|452.73|450.33|452.51|450.11|0
1647870630000|2022-03-21 13:50:30|451.96|449.56|452.11|449.71|452.19|449.79|451.96|449.56|0
1647870640000|2022-03-21 13:50:40|451.96|449.56|451.65|449.25|451.96|449.56|451.65|449.25|0
1647870650000|2022-03-21 13:50:50|452.11|449.71|451.65|449.25|452.27|449.87|451.65|449.25|0
1647870660000|2022-03-21 13:51:00|452.27|449.87|452.58|450.18|452.73|450.33|452.27|449.87|0
1647870670000|2022-03-21 13:51:10|452.42|450.02|452.11|449.71|452.42|450.02|452.11|449.71|0
1647870680000|2022-03-21 13:51:20|451.96|449.56|451.49|449.09|451.96|449.56|451.49|449.09|0
1647870690000|2022-03-21 13:51:30|451.65|449.25|451.88|449.48|451.96|449.56|451.65|449.25|0
1647870700000|2022-03-21 13:51:40|452.11|449.71|452.11|449.71|452.11|449.71|451.8|449.4|0
1647870710000|2022-03-21 13:51:50|451.96|449.56|453.04|450.64|453.04|450.64|451.96|449.56|0
1647870720000|2022-03-21 13:52:00|453.2|450.8|454.44|452.04|454.44|452.04|453.2|450.8|0
1647870730000|2022-03-21 13:52:10|454.6|452.2|454.91|452.51|454.91|452.51|454.6|452.2|0
1647870740000|2022-03-21 13:52:20|455.07|452.67|455.84|453.44|455.84|453.44|454.91|452.51|0
1647870750000|2022-03-21 13:52:30|456|453.6|456.47|454.07|456.47|454.07|456|453.6|0
1647870760000|2022-03-21 13:52:40|456.16|453.76|456.31|453.91|456.47|454.07|456.16|453.76|0
1647870770000|2022-03-21 13:52:50|456.47|454.07|456.78|454.38|456.78|454.38|456.31|453.91|0
1647870780000|2022-03-21 13:53:00|456.94|454.54|456.71|454.31|457.02|454.62|456.71|454.31|0
1647870790000|2022-03-21 13:53:10|456.62|454.22|456|453.6|456.62|454.22|455.69|453.29|0
1647870800000|2022-03-21 13:53:20|455.61|453.21|455.84|453.44|456.16|453.76|455.61|453.21|0
1647870810000|2022-03-21 13:53:30|455.93|453.53|456.78|454.38|456.78|454.38|455.93|453.53|0
1647870820000|2022-03-21 13:53:40|456.62|454.22|456.16|453.76|456.62|454.22|456.16|453.76|0
1647870830000|2022-03-21 13:53:50|456.31|453.91|457.09|454.69|457.09|454.69|456.31|453.91|0
1647870840000|2022-03-21 13:54:00|457.72|455.32|457.25|454.85|458.03|455.63|457.25|454.85|0
1647870850000|2022-03-21 13:54:10|457.56|455.16|457.87|455.47|457.87|455.47|457.25|454.85|0
1647870860000|2022-03-21 13:54:20|457.72|455.32|459.28|456.88|459.28|456.88|457.72|455.32|0
1647870870000|2022-03-21 13:54:30|459.59|457.19|459.91|457.51|459.91|457.51|459.12|456.72|0
1647870880000|2022-03-21 13:54:40|460.22|457.82|460.22|457.82|460.85|458.45|460.22|457.82|0
1647870890000|2022-03-21 13:54:50|460.38|457.98|460.53|458.13|460.53|458.13|460.22|457.82|0
1647870900000|2022-03-21 13:55:00|459.75|457.35|458.65|456.25|459.75|457.35|458.65|456.25|0
1647870910000|2022-03-21 13:55:10|458.34|455.94|459.44|457.04|459.52|457.12|458.34|455.94|0
1647870920000|2022-03-21 13:55:20|460.06|457.66|459.75|457.35|460.06|457.66|459.75|457.35|0
1647870930000|2022-03-21 13:55:30|460.06|457.66|459.91|457.51|460.06|457.66|459.91|457.51|0
1647870940000|2022-03-21 13:55:40|460.06|457.66|459.75|457.35|460.22|457.82|459.75|457.35|0
1647870950000|2022-03-21 13:55:50|460.06|457.66|459.28|456.88|460.22|457.82|459.28|456.88|0
1647870960000|2022-03-21 13:56:00|459.12|456.72|459.75|457.35|459.75|457.35|459.12|456.72|0
1647870970000|2022-03-21 13:56:10|459.28|456.88|459.99|457.59|459.99|457.59|458.97|456.57|0
1647870980000|2022-03-21 13:56:20|459.83|457.43|458.97|456.57|459.83|457.43|458.97|456.57|0
1647870990000|2022-03-21 13:56:30|458.65|456.25|458.81|456.41|458.81|456.41|458.5|456.1|0
1647871000000|2022-03-21 13:56:40|458.58|456.18|458.81|456.41|458.81|456.41|458.34|455.94|0
1647871010000|2022-03-21 13:56:50|458.5|456.1|458.81|456.41|458.97|456.57|458.5|456.1|0
1647871020000|2022-03-21 13:57:00|458.34|455.94|458.18|455.78|458.65|456.25|458.18|455.78|0
1647871030000|2022-03-21 13:57:10|458.03|455.63|458.27|455.87|458.27|455.87|458.03|455.63|0
1647871040000|2022-03-21 13:57:20|458.5|456.1|458.5|456.1|458.65|456.25|458.42|456.02|0
1647871050000|2022-03-21 13:57:30|458.42|456.02|458.81|456.41|458.81|456.41|458.42|456.02|0
1647871060000|2022-03-21 13:57:40|458.65|456.25|458.97|456.57|458.97|456.57|458.65|456.25|0
1647871070000|2022-03-21 13:57:50|458.34|455.94|458.65|456.25|458.74|456.34|458.18|455.78|0
1647871080000|2022-03-21 13:58:00|458.81|456.41|457.87|455.47|458.81|456.41|457.56|455.16|0
1647871090000|2022-03-21 13:58:10|457.72|455.32|457.56|455.16|457.72|455.32|457.56|455.16|0
1647871100000|2022-03-21 13:58:20|457.33|454.93|457.4|455|457.4|455|457.25|454.85|0
1647871110000|2022-03-21 13:58:30|457.25|454.85|457.25|454.85|457.25|454.85|456.93|454.53|0
1647871120000|2022-03-21 13:58:40|457.56|455.16|457.4|455|457.56|455.16|457.25|454.85|0
1647871130000|2022-03-21 13:58:50|457.56|455.16|457.25|454.85|457.56|455.16|457.09|454.69|0
1647871140000|2022-03-21 13:59:00|457.4|455|458.03|455.63|458.18|455.78|457.4|455|0
1647871150000|2022-03-21 13:59:10|457.87|455.47|457.87|455.47|457.87|455.47|457.72|455.32|0
1647871160000|2022-03-21 13:59:20|457.72|455.32|458.34|455.94|458.34|455.94|457.72|455.32|0
1647871170000|2022-03-21 13:59:30|458.97|456.57|459.2|456.8|459.28|456.88|458.97|456.57|0
1647871180000|2022-03-21 13:59:40|459.59|457.19|459.75|457.35|459.91|457.51|459.59|457.19|0
1647871190000|2022-03-21 13:59:50|459.91|457.51|460.06|457.66|460.22|457.82|459.83|457.43|0
1647871200000|2022-03-21 14:00:00|459.91|457.51|461|458.6|461|458.6|459.91|457.51|0
1647871210000|2022-03-21 14:00:10|461.16|458.76|461|458.6|461.16|458.76|460.85|458.45|0
1647871220000|2022-03-21 14:00:20|460.53|458.13|460.46|458.06|460.53|458.13|460.46|458.06|0
1647871230000|2022-03-21 14:00:30|459.75|457.35|460.53|458.13|460.53|458.13|459.75|457.35|0
1647871240000|2022-03-21 14:00:40|460.06|457.66|460.38|457.98|460.38|457.98|459.91|457.51|0
1647871250000|2022-03-21 14:00:50|460.22|457.82|459.75|457.35|460.22|457.82|459.75|457.35|0
1647871260000|2022-03-21 14:01:00|460.22|457.82|459.44|457.04|460.22|457.82|459.44|457.04|0
1647871270000|2022-03-21 14:01:10|459.12|456.72|459.12|456.72|459.12|456.72|458.97|456.57|0
1647871280000|2022-03-21 14:01:20|458.97|456.57|459.28|456.88|459.28|456.88|458.97|456.57|0
1647871290000|2022-03-21 14:01:30|459.44|457.04|459.12|456.72|459.75|457.35|459.12|456.72|0
1647871300000|2022-03-21 14:01:40|458.97|456.57|458.58|456.18|458.97|456.57|458.58|456.18|0
1647871310000|2022-03-21 14:01:50|458.5|456.1|458.26|455.86|458.5|456.1|458.26|455.86|0
1647871320000|2022-03-21 14:02:00|458.65|456.25|458.5|456.1|458.65|456.25|458.34|455.94|0
1647871330000|2022-03-21 14:02:10|458.42|456.02|458.5|456.1|458.5|456.1|458.18|455.78|0
1647871340000|2022-03-21 14:02:20|459.12|456.72|459.44|457.04|459.44|457.04|459.12|456.72|0
1647871350000|2022-03-21 14:02:30|459.28|456.88|459.12|456.72|459.44|457.04|459.12|456.72|0
1647871360000|2022-03-21 14:02:40|459.28|456.88|459.75|457.35|459.91|457.51|459.28|456.88|0
1647871370000|2022-03-21 14:02:50|460.22|457.82|459.9|457.5|460.53|458.13|459.9|457.5|0
1647871380000|2022-03-21 14:03:00|459.75|457.35|458.81|456.41|459.75|457.35|458.65|456.25|0
1647871390000|2022-03-21 14:03:10|459.12|456.72|458.89|456.49|459.28|456.88|458.89|456.49|0
1647871400000|2022-03-21 14:03:20|458.97|456.57|459.43|457.03|459.43|457.03|458.89|456.49|0
1647871410000|2022-03-21 14:03:30|459.83|457.43|459.9|457.5|459.9|457.5|459.83|457.43|0
1647871420000|2022-03-21 14:03:40|460.06|457.66|459.59|457.19|460.06|457.66|459.59|457.19|0
1647871430000|2022-03-21 14:03:50|459.43|457.03|459.12|456.72|459.43|457.03|458.96|456.56|0
1647871440000|2022-03-21 14:04:00|459.59|457.19|459.9|457.5|459.9|457.5|459.28|456.88|0
1647871450000|2022-03-21 14:04:10|460.06|457.66|459.75|457.35|460.06|457.66|459.59|457.19|0
1647871460000|2022-03-21 14:04:20|459.83|457.43|459.75|457.35|459.9|457.5|459.75|457.35|0
1647871470000|2022-03-21 14:04:30|459.43|457.03|459.59|457.19|459.75|457.35|459.43|457.03|0
1647871480000|2022-03-21 14:04:40|459.75|457.35|460.06|457.66|460.06|457.66|459.59|457.19|0
1647871490000|2022-03-21 14:04:50|461|458.6|462.42|460.02|462.42|460.02|461|458.6|0
1647871500000|2022-03-21 14:05:00|462.73|460.33|462.57|460.17|462.73|460.33|461.94|459.54|0
1647871510000|2022-03-21 14:05:10|462.42|460.02|461.94|459.54|462.42|460.02|461.79|459.39|0
1647871520000|2022-03-21 14:05:20|461.79|459.39|461.32|458.92|461.79|459.39|461.32|458.92|0
1647871530000|2022-03-21 14:05:30|461|458.6|461.47|459.07|461.47|459.07|461|458.6|0
1647871540000|2022-03-21 14:05:40|461.24|458.84|461.08|458.68|461.63|459.23|461.08|458.68|0
1647871550000|2022-03-21 14:05:50|460.85|458.45|461.79|459.39|461.79|459.39|460.69|458.29|0
1647871560000|2022-03-21 14:06:00|461.63|459.23|461.79|459.39|461.94|459.54|461.63|459.23|0
1647871570000|2022-03-21 14:06:10|461.47|459.07|461.55|459.15|461.63|459.23|461.47|459.07|0
1647871580000|2022-03-21 14:06:20|461.32|458.92|461.63|459.23|461.79|459.39|461.32|458.92|0
1647871590000|2022-03-21 14:06:30|461.4|459|461.16|458.76|461.4|459|461.16|458.76|0
1647871600000|2022-03-21 14:06:40|461.08|458.68|462.42|460.02|462.42|460.02|461.08|458.68|0
1647871610000|2022-03-21 14:06:50|462.73|460.33|462.57|460.17|462.73|460.33|462.42|460.02|0
1647871620000|2022-03-21 14:07:00|462.26|459.86|462.57|460.17|462.57|460.17|462.26|459.86|0
1647871630000|2022-03-21 14:07:10|462.73|460.33|463.36|460.96|463.36|460.96|462.73|460.33|0
1647871640000|2022-03-21 14:07:20|463.68|461.28|463.36|460.96|463.68|461.28|463.36|460.96|0
1647871650000|2022-03-21 14:07:30|462.73|460.33|463.52|461.12|463.6|461.2|462.73|460.33|0
1647871660000|2022-03-21 14:07:40|463.67|461.27|464.46|462.06|464.46|462.06|463.67|461.27|0
1647871670000|2022-03-21 14:07:50|464.31|461.91|464.62|462.22|464.62|462.22|464.31|461.91|0
1647871680000|2022-03-21 14:08:00|464.78|462.38|464.46|462.06|464.78|462.38|464.46|462.06|0
1647871690000|2022-03-21 14:08:10|464.62|462.22|464.46|462.06|464.62|462.22|464.31|461.91|0
1647871700000|2022-03-21 14:08:20|464.15|461.75|464.31|461.91|464.31|461.91|464.15|461.75|0
1647871710000|2022-03-21 14:08:30|464.46|462.06|464.31|461.91|464.46|462.06|463.99|461.59|0
1647871720000|2022-03-21 14:08:40|464.46|462.06|464.23|461.83|464.46|462.06|464.15|461.75|0
1647871730000|2022-03-21 14:08:50|463.99|461.59|464.7|462.3|464.7|462.3|463.99|461.59|0
1647871740000|2022-03-21 14:09:00|464.78|462.38|464.78|462.38|464.78|462.38|464.62|462.22|0
1647871750000|2022-03-21 14:09:10|464.94|462.54|464.78|462.38|464.94|462.54|464.78|462.38|0
1647871760000|2022-03-21 14:09:20|465.57|463.17|465.09|462.69|465.57|463.17|465.09|462.69|0
1647871770000|2022-03-21 14:09:30|465.57|463.17|464.78|462.38|465.57|463.17|464.78|462.38|0
1647871780000|2022-03-21 14:09:40|463.99|461.59|463.99|461.59|463.99|461.59|463.91|461.51|0
1647871790000|2022-03-21 14:09:50|462.89|460.49|462.57|460.17|463.04|460.64|462.57|460.17|0
1647871800000|2022-03-21 14:10:00|462.5|460.1|462.26|459.86|462.5|460.1|461.94|459.54|0
1647871810000|2022-03-21 14:10:10|462.1|459.7|462.26|459.86|462.26|459.86|461.94|459.54|0
1647871820000|2022-03-21 14:10:20|461.79|459.39|461.63|459.23|461.79|459.39|461.63|459.23|0
1647871830000|2022-03-21 14:10:30|461.47|459.07|461|458.6|461.47|459.07|461|458.6|0
1647871840000|2022-03-21 14:10:40|460.84|458.44|461.4|459|461.4|459|460.84|458.44|0
1647871850000|2022-03-21 14:10:50|461.47|459.07|462.41|460.01|462.41|460.01|461.31|458.91|0
1647871860000|2022-03-21 14:11:00|461.94|459.54|461.94|459.54|461.94|459.54|461.31|458.91|0
1647871870000|2022-03-21 14:11:10|461.79|459.39|461.94|459.54|461.94|459.54|461.63|459.23|0
1647871880000|2022-03-21 14:11:20|462.1|459.7|462.1|459.7|462.1|459.7|461.79|459.39|0
1647871890000|2022-03-21 14:11:30|462.41|460.01|463.83|461.43|463.83|461.43|462.41|460.01|0
1647871900000|2022-03-21 14:11:40|463.99|461.59|464.15|461.75|464.15|461.75|463.99|461.59|0
1647871910000|2022-03-21 14:11:50|463.91|461.51|462.73|460.33|463.91|461.51|462.73|460.33|0
1647871920000|2022-03-21 14:12:00|463.2|460.8|463.99|461.59|464.15|461.75|463.2|460.8|0
1647871930000|2022-03-21 14:12:10|464.3|461.9|464.46|462.06|464.62|462.22|464.3|461.9|0
1647871940000|2022-03-21 14:12:20|463.36|460.96|464.3|461.9|464.3|461.9|463.36|460.96|0
1647871950000|2022-03-21 14:12:30|463.99|461.59|463.67|461.27|463.99|461.59|463.67|461.27|0
1647871960000|2022-03-21 14:12:40|463.83|461.43|463.99|461.59|463.99|461.59|463.83|461.43|0
1647871970000|2022-03-21 14:12:50|464.3|461.9|464.3|461.9|464.3|461.9|464.3|461.9|0
1647871980000|2022-03-21 14:13:00|464.93|462.53|464.46|462.06|464.93|462.53|464.46|462.06|0
1647871990000|2022-03-21 14:13:10|464.3|461.9|464.15|461.75|464.78|462.38|464.15|461.75|0
1647872000000|2022-03-21 14:13:20|463.99|461.59|464.3|461.9|464.3|461.9|463.99|461.59|0
1647872010000|2022-03-21 14:13:30|463.52|461.12|463.52|461.12|463.52|461.12|463.36|460.96|0
1647872020000|2022-03-21 14:13:40|463.67|461.27|464.15|461.75|464.15|461.75|463.67|461.27|0
1647872030000|2022-03-21 14:13:50|464.3|461.9|464.3|461.9|464.62|462.22|464.3|461.9|0
1647872040000|2022-03-21 14:14:00|464.46|462.06|464.3|461.9|464.46|462.06|464.3|461.9|0
1647872050000|2022-03-21 14:14:10|464.46|462.06|464.15|461.75|464.46|462.06|463.99|461.59|0
1647872060000|2022-03-21 14:14:20|463.99|461.59|464.3|461.9|464.3|461.9|463.99|461.59|0
1647872070000|2022-03-21 14:14:30|464.46|462.06|464.62|462.22|464.62|462.22|464.46|462.06|0
1647872080000|2022-03-21 14:14:40|464.46|462.06|463.99|461.59|464.62|462.22|463.99|461.59|0
1647872090000|2022-03-21 14:14:50|464.15|461.75|463.67|461.27|464.15|461.75|463.67|461.27|0
1647872100000|2022-03-21 14:15:00|463.2|460.8|464.15|461.75|464.15|461.75|463.2|460.8|0
1647872110000|2022-03-21 14:15:10|464.3|461.9|464.62|462.22|464.62|462.22|463.83|461.43|0
1647872120000|2022-03-21 14:15:20|464.15|461.75|464.15|461.75|464.15|461.75|463.99|461.59|0
1647872130000|2022-03-21 14:15:30|463.67|461.27|463.83|461.43|463.83|461.43|463.51|461.11|0
1647872140000|2022-03-21 14:15:40|464.15|461.75|464.46|462.06|464.46|462.06|463.83|461.43|0
1647872150000|2022-03-21 14:15:50|464.14|461.74|463.83|461.43|464.14|461.74|463.83|461.43|0
1647872160000|2022-03-21 14:16:00|464.3|461.9|464.14|461.74|464.3|461.9|463.91|461.51|0
1647872170000|2022-03-21 14:16:10|463.99|461.59|464.14|461.74|464.14|461.74|463.99|461.59|0
1647872180000|2022-03-21 14:16:20|463.83|461.43|463.2|460.8|463.83|461.43|463.2|460.8|0
1647872190000|2022-03-21 14:16:30|463.04|460.64|462.41|460.01|463.04|460.64|462.41|460.01|0
1647872200000|2022-03-21 14:16:40|462.26|459.86|462.26|459.86|462.73|460.33|462.26|459.86|0
1647872210000|2022-03-21 14:16:50|462.73|460.33|462.41|460.01|462.73|460.33|462.41|460.01|0
1647872220000|2022-03-21 14:17:00|462.88|460.48|462.73|460.33|462.88|460.48|462.73|460.33|0
1647872230000|2022-03-21 14:17:10|463.36|460.96|463.2|460.8|463.36|460.96|463.2|460.8|0
1647872240000|2022-03-21 14:17:20|463.51|461.11|463.51|461.11|463.51|461.11|463.51|461.11|0
1647872250000|2022-03-21 14:17:30|463.04|460.64|461.94|459.54|463.04|460.64|461.94|459.54|0
1647872260000|2022-03-21 14:17:40|462.1|459.7|462.18|459.78|462.41|460.01|462.02|459.62|0
1647872270000|2022-03-21 14:17:50|462.1|459.7|462.1|459.7|462.25|459.85|462.02|459.62|0
1647872280000|2022-03-21 14:18:00|462.25|459.85|462.73|460.33|462.73|460.33|462.25|459.85|0
1647872290000|2022-03-21 14:18:10|462.57|460.17|463.12|460.72|463.12|460.72|462.57|460.17|0
1647872300000|2022-03-21 14:18:20|463.04|460.64|463.36|460.96|463.36|460.96|463.04|460.64|0
1647872310000|2022-03-21 14:18:30|463.51|461.11|462.41|460.01|463.51|461.11|462.41|460.01|0
1647872320000|2022-03-21 14:18:40|461.78|459.38|461.94|459.54|461.94|459.54|461.78|459.38|0
1647872330000|2022-03-21 14:18:50|462.1|459.7|461.63|459.23|462.1|459.7|461.63|459.23|0
1647872340000|2022-03-21 14:19:00|461.94|459.54|461.78|459.38|462.41|460.01|461.78|459.38|0
1647872350000|2022-03-21 14:19:10|461.94|459.54|461.78|459.38|461.94|459.54|461.71|459.31|0
1647872360000|2022-03-21 14:19:20|461.63|459.23|461.47|459.07|461.63|459.23|461.47|459.07|0
1647872370000|2022-03-21 14:19:30|461.78|459.38|462.25|459.85|462.25|459.85|461.78|459.38|0
1647872380000|2022-03-21 14:19:40|462.41|460.01|462.57|460.17|462.57|460.17|462.41|460.01|0
1647872390000|2022-03-21 14:19:50|462.25|459.85|462.57|460.17|462.57|460.17|462.25|459.85|0
1647872400000|2022-03-21 14:20:00|462.88|460.48|463.2|460.8|463.2|460.8|462.88|460.48|0
1647872410000|2022-03-21 14:20:10|463.51|461.11|463.99|461.59|464.07|461.67|463.51|461.11|0
1647872420000|2022-03-21 14:20:20|464.14|461.74|464.62|462.22|464.62|462.22|464.14|461.74|0
1647872430000|2022-03-21 14:20:30|464.46|462.06|464.3|461.9|464.7|462.3|464.3|461.9|0
1647872440000|2022-03-21 14:20:40|464.46|462.06|464.46|462.06|464.77|462.37|464.46|462.06|0
1647872450000|2022-03-21 14:20:50|464.07|461.67|464.14|461.74|464.62|462.22|464.07|461.67|0
1647872460000|2022-03-21 14:21:00|464.3|461.9|464.14|461.74|464.3|461.9|463.99|461.59|0
1647872470000|2022-03-21 14:21:10|464.3|461.9|464.3|461.9|464.77|462.37|464.3|461.9|0
1647872480000|2022-03-21 14:21:20|464.14|461.74|464.77|462.37|464.77|462.37|464.14|461.74|0
1647872490000|2022-03-21 14:21:30|464.62|462.22|464.77|462.37|464.86|462.46|464.62|462.22|0
1647872500000|2022-03-21 14:21:40|464.93|462.53|464.77|462.37|464.93|462.53|464.77|462.37|0
1647872510000|2022-03-21 14:21:50|466.04|463.64|466.04|463.64|466.51|464.11|466.04|463.64|0
1647872520000|2022-03-21 14:22:00|465.56|463.16|464.46|462.06|465.56|463.16|464.46|462.06|0
1647872530000|2022-03-21 14:22:10|465.09|462.69|465.65|463.25|465.65|463.25|465.09|462.69|0
1647872540000|2022-03-21 14:22:20|465.09|462.69|464.14|461.74|465.09|462.69|464.14|461.74|0
1647872550000|2022-03-21 14:22:30|464.46|462.06|464.14|461.74|464.46|462.06|463.83|461.43|0
1647872560000|2022-03-21 14:22:40|464.46|462.06|464.46|462.06|464.46|462.06|463.98|461.58|0
1647872570000|2022-03-21 14:22:50|464.62|462.22|464.46|462.06|464.62|462.22|464.46|462.06|0
1647872580000|2022-03-21 14:23:00|464.62|462.22|464.93|462.53|464.93|462.53|464.62|462.22|0
1647872590000|2022-03-21 14:23:10|465.09|462.69|465.09|462.69|465.09|462.69|464.93|462.53|0
1647872600000|2022-03-21 14:23:20|465.01|462.61|465.25|462.85|465.25|462.85|465.01|462.61|0
1647872610000|2022-03-21 14:23:30|465.09|462.69|464.77|462.37|465.09|462.69|464.77|462.37|0
1647872620000|2022-03-21 14:23:40|464.93|462.53|464.86|462.46|465.09|462.69|464.77|462.37|0
1647872630000|2022-03-21 14:23:50|464.93|462.53|465.4|463|465.4|463|464.93|462.53|0
1647872640000|2022-03-21 14:24:00|465.72|463.32|465.09|462.69|465.72|463.32|464.93|462.53|0
1647872650000|2022-03-21 14:24:10|465.25|462.85|465.09|462.69|465.33|462.93|465.09|462.69|0
1647872660000|2022-03-21 14:24:20|465.25|462.85|463.98|461.58|465.25|462.85|463.98|461.58|0
1647872670000|2022-03-21 14:24:30|464.14|461.74|463.91|461.51|464.14|461.74|463.91|461.51|0
1647872680000|2022-03-21 14:24:40|463.83|461.43|463.98|461.58|463.98|461.58|463.67|461.27|0
1647872690000|2022-03-21 14:24:50|463.35|460.95|463.83|461.43|463.83|461.43|463.35|460.95|0
1647872700000|2022-03-21 14:25:00|464.07|461.67|464.61|462.21|464.61|462.21|464.07|461.67|0
1647872710000|2022-03-21 14:25:10|464.77|462.37|465.25|462.85|465.25|462.85|464.77|462.37|0
1647872720000|2022-03-21 14:25:20|465.49|463.09|465.64|463.24|465.64|463.24|465.4|463|0
1647872730000|2022-03-21 14:25:30|465.72|463.32|465.88|463.48|465.88|463.48|465.56|463.16|0
1647872740000|2022-03-21 14:25:40|466.04|463.64|465.88|463.48|466.04|463.64|465.88|463.48|0
1647872750000|2022-03-21 14:25:50|466.19|463.79|466.04|463.64|466.35|463.95|465.56|463.16|0
1647872760000|2022-03-21 14:26:00|465.88|463.48|466.67|464.27|466.67|464.27|465.72|463.32|0
1647872770000|2022-03-21 14:26:10|466.51|464.11|466.19|463.79|466.51|464.11|466.19|463.79|0
1647872780000|2022-03-21 14:26:20|466.98|464.58|466.35|463.95|466.98|464.58|466.35|463.95|0
1647872790000|2022-03-21 14:26:30|466.19|463.79|466.04|463.64|466.19|463.79|466.04|463.64|0
1647872800000|2022-03-21 14:26:40|465.4|463|466.35|463.95|466.35|463.95|465.4|463|0
1647872810000|2022-03-21 14:26:50|466.43|464.03|466.35|463.95|466.43|464.03|466.35|463.95|0
1647872820000|2022-03-21 14:27:00|466.51|464.11|467.14|464.74|467.14|464.74|466.51|464.11|0
1647872830000|2022-03-21 14:27:10|467.62|465.22|467.62|465.22|467.62|465.22|467.62|465.22|0
1647872840000|2022-03-21 14:27:20|467.14|464.74|467.46|465.06|467.46|465.06|467.14|464.74|0
1647872850000|2022-03-21 14:27:30|467.62|465.22|466.51|464.11|467.62|465.22|466.51|464.11|0
1647872860000|2022-03-21 14:27:40|466.35|463.95|466.67|464.27|466.75|464.35|466.35|463.95|0
1647872870000|2022-03-21 14:27:50|466.83|464.43|466.83|464.43|466.83|464.43|466.83|464.43|0
1647872880000|2022-03-21 14:28:00|466.67|464.27|466.35|463.95|466.67|464.27|466.19|463.79|0
1647872890000|2022-03-21 14:28:10|466.04|463.64|466.03|463.63|466.04|463.64|465.88|463.48|0
1647872900000|2022-03-21 14:28:20|466.35|463.95|466.75|464.35|466.75|464.35|466.35|463.95|0
1647872910000|2022-03-21 14:28:30|466.51|464.11|466.35|463.95|466.83|464.43|466.35|463.95|0
1647872920000|2022-03-21 14:28:40|466.67|464.27|466.67|464.27|466.83|464.43|466.67|464.27|0
1647872930000|2022-03-21 14:28:50|466.83|464.43|466.83|464.43|467.14|464.74|466.83|464.43|0
1647872940000|2022-03-21 14:29:00|466.67|464.27|467.07|464.67|467.3|464.9|466.67|464.27|0
1647872950000|2022-03-21 14:29:10|466.98|464.58|466.51|464.11|466.98|464.58|466.51|464.11|0
1647872960000|2022-03-21 14:29:20|466.75|464.35|466.35|463.95|466.83|464.43|466.35|463.95|0
1647872970000|2022-03-21 14:29:30|466.51|464.11|465.56|463.16|466.51|464.11|465.56|463.16|0
1647872980000|2022-03-21 14:29:40|465.09|462.69|465.56|463.16|465.56|463.16|465.09|462.69|0
1647872990000|2022-03-21 14:29:50|465.72|463.32|466.19|463.79|466.19|463.79|465.72|463.32|0
1647873000000|2022-03-21 14:30:00|466.03|463.63|465.56|463.16|466.03|463.63|465.56|463.16|0
1647873010000|2022-03-21 14:30:10|465.24|462.84|465.24|462.84|465.24|462.84|464.77|462.37|0
1647873020000|2022-03-21 14:30:20|465.88|463.48|466.35|463.95|466.35|463.95|465.88|463.48|0
1647873030000|2022-03-21 14:30:30|466.51|464.11|466.82|464.42|466.98|464.58|466.51|464.11|0
1647873040000|2022-03-21 14:30:40|466.51|464.11|465.88|463.48|466.51|464.11|465.88|463.48|0
1647873050000|2022-03-21 14:30:50|465.56|463.16|465.88|463.48|465.88|463.48|465.56|463.16|0
1647873060000|2022-03-21 14:31:00|466.51|464.11|465.24|462.84|466.51|464.11|465.24|462.84|0
1647873070000|2022-03-21 14:31:10|465.4|463|464.61|462.21|465.4|463|464.61|462.21|0
1647873080000|2022-03-21 14:31:20|464.93|462.53|464.77|462.37|465.88|463.48|464.77|462.37|0
1647873090000|2022-03-21 14:31:30|464.61|462.21|464.93|462.53|464.93|462.53|464.61|462.21|0
1647873100000|2022-03-21 14:31:40|465.24|462.84|465.24|462.84|465.24|462.84|465.09|462.69|0
1647873110000|2022-03-21 14:31:50|465.88|463.48|465.88|463.48|465.88|463.48|465.88|463.48|0
1647873120000|2022-03-21 14:32:00|466.51|464.11|466.67|464.27|466.67|464.27|466.51|464.11|0
1647873130000|2022-03-21 14:32:10|466.98|464.58|466.67|464.27|466.98|464.58|466.51|464.11|0
1647873140000|2022-03-21 14:32:20|466.51|464.11|465.88|463.48|466.51|464.11|465.88|463.48|0
1647873150000|2022-03-21 14:32:30|466.03|463.63|466.03|463.63|466.35|463.95|466.03|463.63|0
1647873160000|2022-03-21 14:32:40|466.19|463.79|466.03|463.63|466.19|463.79|466.03|463.63|0
1647873170000|2022-03-21 14:32:50|466.19|463.79|465.72|463.32|466.19|463.79|465.72|463.32|0
1647873180000|2022-03-21 14:33:00|465.56|463.16|466.19|463.79|466.19|463.79|465.4|463|0
1647873190000|2022-03-21 14:33:10|466.51|464.11|465.88|463.48|466.51|464.11|465.56|463.16|0
1647873200000|2022-03-21 14:33:20|466.03|463.63|465.56|463.16|466.03|463.63|465.56|463.16|0
1647873210000|2022-03-21 14:33:30|465.72|463.32|465.72|463.32|465.72|463.32|465.56|463.16|0
1647873220000|2022-03-21 14:33:40|466.03|463.63|462.99|460.59|466.03|463.63|462.99|460.59|0
1647873230000|2022-03-21 14:33:50|462.84|460.44|462.68|460.28|462.84|460.44|462.52|460.12|0
1647873240000|2022-03-21 14:34:00|463.08|460.68|463.31|460.91|463.31|460.91|463.08|460.68|0
1647873250000|2022-03-21 14:34:10|463.47|461.07|462.99|460.59|463.63|461.23|462.99|460.59|0
1647873260000|2022-03-21 14:34:20|463.47|461.07|463.47|461.07|463.47|461.07|463.15|460.75|0
1647873270000|2022-03-21 14:34:30|463.63|461.23|463.79|461.39|463.95|461.55|463.63|461.23|0
1647873280000|2022-03-21 14:34:40|463.63|461.23|464.26|461.86|464.26|461.86|463.47|461.07|0
1647873290000|2022-03-21 14:34:50|463.95|461.55|464.42|462.02|464.42|462.02|463.95|461.55|0
1647873300000|2022-03-21 14:35:00|464.26|461.86|464.58|462.18|464.58|462.18|463.95|461.55|0
1647873310000|2022-03-21 14:35:10|464.42|462.02|463.79|461.39|464.5|462.1|463.79|461.39|0
1647873320000|2022-03-21 14:35:20|463.47|461.07|464.1|461.7|464.1|461.7|463.47|461.07|0
1647873330000|2022-03-21 14:35:30|463.95|461.55|464.26|461.86|464.26|461.86|463.95|461.55|0
1647873340000|2022-03-21 14:35:40|463.63|461.23|464.03|461.63|464.03|461.63|463.63|461.23|0
1647873350000|2022-03-21 14:35:50|463.95|461.55|463.31|460.91|463.95|461.55|463.15|460.75|0
1647873360000|2022-03-21 14:36:00|463.15|460.75|464.26|461.86|464.26|461.86|463.15|460.75|0
1647873370000|2022-03-21 14:36:10|464.58|462.18|464.1|461.7|464.58|462.18|464.1|461.7|0
1647873380000|2022-03-21 14:36:20|463.95|461.55|463.15|460.75|463.95|461.55|463.15|460.75|0
1647873390000|2022-03-21 14:36:30|462.92|460.52|462.04|459.64|462.92|460.52|462.04|459.64|0
1647873400000|2022-03-21 14:36:40|462.2|459.8|462.36|459.96|462.36|459.96|462.2|459.8|0
1647873410000|2022-03-21 14:36:50|462.04|459.64|461.57|459.17|462.04|459.64|461.57|459.17|0
1647873420000|2022-03-21 14:37:00|461.73|459.33|460.93|458.53|461.73|459.33|460.78|458.38|0
1647873430000|2022-03-21 14:37:10|461.73|459.33|462.2|459.8|462.36|459.96|461.73|459.33|0
1647873440000|2022-03-21 14:37:20|461.88|459.48|461.73|459.33|461.88|459.48|461.73|459.33|0
1647873450000|2022-03-21 14:37:30|461.41|459.01|461.57|459.17|461.57|459.17|461.41|459.01|0
1647873460000|2022-03-21 14:37:40|461.49|459.09|461.09|458.69|461.57|459.17|461.09|458.69|0
1647873470000|2022-03-21 14:37:50|460.93|458.53|460.93|458.53|460.93|458.53|460.93|458.53|0
1647873480000|2022-03-21 14:38:00|461.25|458.85|461.57|459.17|461.57|459.17|461.09|458.69|0
1647873490000|2022-03-21 14:38:10|461.09|458.69|460.93|458.53|461.09|458.69|460.93|458.53|0
1647873500000|2022-03-21 14:38:20|461.02|458.62|460.62|458.22|461.02|458.62|460.62|458.22|0
1647873510000|2022-03-21 14:38:30|460.54|458.14|460.46|458.06|460.54|458.14|460.46|458.06|0
1647873520000|2022-03-21 14:38:40|460.3|457.9|461.09|458.69|461.09|458.69|460.3|457.9|0
1647873530000|2022-03-21 14:38:50|460.78|458.38|460.62|458.22|460.78|458.38|460.62|458.22|0
1647873540000|2022-03-21 14:39:00|460.46|458.06|459.67|457.27|460.46|458.06|459.67|457.27|0
1647873550000|2022-03-21 14:39:10|459.51|457.11|459.67|457.27|459.67|457.27|459.51|457.11|0
1647873560000|2022-03-21 14:39:20|459.83|457.43|459.83|457.43|460.07|457.67|459.83|457.43|0
1647873570000|2022-03-21 14:39:30|460.3|457.9|459.99|457.59|460.3|457.9|459.99|457.59|0
1647873580000|2022-03-21 14:39:40|460.14|457.74|460.3|457.9|460.46|458.06|460.14|457.74|0
1647873590000|2022-03-21 14:39:50|460.14|457.74|459.35|456.95|460.14|457.74|459.35|456.95|0
1647873600000|2022-03-21 14:40:00|459.51|457.11|459.67|457.27|460.46|458.06|459.51|457.11|0
1647873610000|2022-03-21 14:40:10|459.35|456.95|459.35|456.95|459.35|456.95|459.2|456.8|0
1647873620000|2022-03-21 14:40:20|458.88|456.48|459.35|456.95|459.35|456.95|458.88|456.48|0
1647873630000|2022-03-21 14:40:30|459.2|456.8|459.2|456.8|459.2|456.8|459.04|456.64|0
1647873640000|2022-03-21 14:40:40|459.04|456.64|458.88|456.48|459.04|456.64|458.72|456.32|0
1647873650000|2022-03-21 14:40:50|458.65|456.25|458.81|456.41|458.81|456.41|458.57|456.17|0
1647873660000|2022-03-21 14:41:00|458.57|456.17|458.09|455.69|458.57|456.17|458.09|455.69|0
1647873670000|2022-03-21 14:41:10|457.94|455.54|458.09|455.69|458.25|455.85|457.94|455.54|0
1647873680000|2022-03-21 14:41:20|457.94|455.54|458.09|455.69|458.09|455.69|457.94|455.54|0
1647873690000|2022-03-21 14:41:30|457.94|455.54|457.39|454.99|457.94|455.54|457.39|454.99|0
1647873700000|2022-03-21 14:41:40|457.46|455.06|457.46|455.06|457.46|455.06|457.31|454.91|0
1647873710000|2022-03-21 14:41:50|457.55|455.15|457.94|455.54|457.94|455.54|457.55|455.15|0
1647873720000|2022-03-21 14:42:00|458.25|455.85|459.2|456.8|459.2|456.8|458.25|455.85|0
1647873730000|2022-03-21 14:42:10|459.04|456.64|459.35|456.95|459.35|456.95|459.04|456.64|0
1647873740000|2022-03-21 14:42:20|459.2|456.8|458.72|456.32|459.35|456.95|458.72|456.32|0
1647873750000|2022-03-21 14:42:30|458.57|456.17|458.57|456.17|458.57|456.17|458.25|455.85|0
1647873760000|2022-03-21 14:42:40|458.72|456.32|458.72|456.32|458.72|456.32|458.57|456.17|0
1647873770000|2022-03-21 14:42:50|458.57|456.17|459.04|456.64|459.04|456.64|458.41|456.01|0
1647873780000|2022-03-21 14:43:00|459.2|456.8|459.51|457.11|459.83|457.43|459.2|456.8|0
1647873790000|2022-03-21 14:43:10|459.67|457.27|459.98|457.58|459.98|457.58|459.67|457.27|0
1647873800000|2022-03-21 14:43:20|459.83|457.43|459.98|457.58|459.98|457.58|459.83|457.43|0
1647873810000|2022-03-21 14:43:30|459.83|457.43|460.14|457.74|460.14|457.74|459.67|457.27|0
1647873820000|2022-03-21 14:43:40|459.98|457.58|460.14|457.74|460.14|457.74|459.98|457.58|0
1647873830000|2022-03-21 14:43:50|459.98|457.58|459.98|457.58|459.98|457.58|459.67|457.27|0
1647873840000|2022-03-21 14:44:00|460.3|457.9|460.54|458.14|460.62|458.22|460.3|457.9|0
1647873850000|2022-03-21 14:44:10|460.46|458.06|460.62|458.22|460.77|458.37|460.46|458.06|0
1647873860000|2022-03-21 14:44:20|460.46|458.06|459.98|457.58|460.46|458.06|459.98|457.58|0
1647873870000|2022-03-21 14:44:30|459.67|457.27|459.04|456.64|459.67|457.27|459.04|456.64|0
1647873880000|2022-03-21 14:44:40|458.72|456.32|458.72|456.32|458.72|456.32|458.72|456.32|0
1647873890000|2022-03-21 14:44:50|458.56|456.16|459.2|456.8|459.2|456.8|458.56|456.16|0
1647873900000|2022-03-21 14:45:00|459.04|456.64|459.35|456.95|459.35|456.95|459.04|456.64|0
1647873910000|2022-03-21 14:45:10|459.67|457.27|459.35|456.95|459.67|457.27|458.88|456.48|0
1647873920000|2022-03-21 14:45:20|459.51|457.11|459.91|457.51|459.91|457.51|459.51|457.11|0
1647873930000|2022-03-21 14:45:30|459.98|457.58|459.98|457.58|459.98|457.58|459.67|457.27|0
1647873940000|2022-03-21 14:45:40|460.3|457.9|460.14|457.74|460.3|457.9|459.98|457.58|0
1647873950000|2022-03-21 14:45:50|459.98|457.58|459.51|457.11|459.98|457.58|459.51|457.11|0
1647873960000|2022-03-21 14:46:00|459.67|457.27|458.96|456.56|459.98|457.58|458.96|456.56|0
1647873970000|2022-03-21 14:46:10|459.19|456.79|459.12|456.72|459.19|456.79|459.12|456.72|0
1647873980000|2022-03-21 14:46:20|459.04|456.64|458.25|455.85|459.04|456.64|458.25|455.85|0
1647873990000|2022-03-21 14:46:30|458.09|455.69|457.62|455.22|458.25|455.85|457.62|455.22|0
1647874000000|2022-03-21 14:46:40|457.93|455.53|458.09|455.69|458.09|455.69|457.78|455.38|0
1647874010000|2022-03-21 14:46:50|458.25|455.85|458.41|456.01|458.41|456.01|458.09|455.69|0
1647874020000|2022-03-21 14:47:00|458.09|455.69|457.62|455.22|458.09|455.69|457.62|455.22|0
1647874030000|2022-03-21 14:47:10|457.3|454.9|457.15|454.75|457.3|454.9|456.99|454.59|0
1647874040000|2022-03-21 14:47:20|456.99|454.59|457.3|454.9|457.3|454.9|456.99|454.59|0
1647874050000|2022-03-21 14:47:30|457.46|455.06|457.3|454.9|457.46|455.06|457.3|454.9|0
1647874060000|2022-03-21 14:47:40|457.15|454.75|456.83|454.43|457.15|454.75|456.68|454.28|0
1647874070000|2022-03-21 14:47:50|456.68|454.28|456.2|453.8|456.68|454.28|456.2|453.8|0
1647874080000|2022-03-21 14:48:00|456.29|453.89|456.2|453.8|456.36|453.96|456.2|453.8|0
1647874090000|2022-03-21 14:48:10|456.36|453.96|456.52|454.12|456.52|454.12|456.2|453.8|0
1647874100000|2022-03-21 14:48:20|456.67|454.27|456.67|454.27|456.67|454.27|456.52|454.12|0
1647874110000|2022-03-21 14:48:30|456.36|453.96|456.76|454.36|456.76|454.36|456.36|453.96|0
1647874120000|2022-03-21 14:48:40|456.99|454.59|456.83|454.43|457.15|454.75|456.83|454.43|0
1647874130000|2022-03-21 14:48:50|456.52|454.12|456.2|453.8|456.52|454.12|456.2|453.8|0
1647874140000|2022-03-21 14:49:00|456.52|454.12|456.67|454.27|456.83|454.43|456.36|453.96|0
1647874150000|2022-03-21 14:49:10|456.83|454.43|456.99|454.59|456.99|454.59|456.83|454.43|0
1647874160000|2022-03-21 14:49:20|456.83|454.43|456.99|454.59|456.99|454.59|456.83|454.43|0
1647874170000|2022-03-21 14:49:30|456.67|454.27|456.67|454.27|456.67|454.27|456.67|454.27|0
1647874180000|2022-03-21 14:49:40|456.91|454.51|456.91|454.51|456.91|454.51|456.91|454.51|0
1647874190000|2022-03-21 14:49:50|456.99|454.59|456.52|454.12|456.99|454.59|456.52|454.12|0
1647874200000|2022-03-21 14:50:00|456.67|454.27|456.05|453.65|456.67|454.27|456.05|453.65|0
1647874210000|2022-03-21 14:50:10|455.73|453.33|455.89|453.49|455.89|453.49|455.57|453.17|0
1647874220000|2022-03-21 14:50:20|455.57|453.17|455.73|453.33|455.89|453.49|455.57|453.17|0
1647874230000|2022-03-21 14:50:30|455.66|453.26|455.26|452.86|455.66|453.26|455.26|452.86|0
1647874240000|2022-03-21 14:50:40|454.79|452.39|454.95|452.55|454.95|452.55|454.79|452.39|0
1647874250000|2022-03-21 14:50:50|455.1|452.7|455.19|452.79|455.19|452.79|455.1|452.7|0
1647874260000|2022-03-21 14:51:00|455.1|452.7|455.42|453.02|455.42|453.02|454.95|452.55|0
1647874270000|2022-03-21 14:51:10|455.5|453.1|455.42|453.02|455.5|453.1|455.42|453.02|0
1647874280000|2022-03-21 14:51:20|455.26|452.86|455.26|452.86|455.42|453.02|455.26|452.86|0
1647874290000|2022-03-21 14:51:30|455.57|453.17|455.5|453.1|455.73|453.33|455.5|453.1|0
1647874300000|2022-03-21 14:51:40|455.73|453.33|455.81|453.41|455.81|453.41|455.57|453.17|0
1647874310000|2022-03-21 14:51:50|455.57|453.17|455.42|453.02|455.57|453.17|455.26|452.86|0
1647874320000|2022-03-21 14:52:00|455.57|453.17|455.26|452.86|455.57|453.17|455.26|452.86|0
1647874330000|2022-03-21 14:52:10|455.57|453.17|456.05|453.65|456.05|453.65|455.57|453.17|0
1647874340000|2022-03-21 14:52:20|456.2|453.8|456.52|454.12|456.52|454.12|456.2|453.8|0
1647874350000|2022-03-21 14:52:30|456.36|453.96|456.52|454.12|456.52|454.12|456.36|453.96|0
1647874360000|2022-03-21 14:52:40|456.67|454.27|456.67|454.27|456.67|454.27|456.52|454.12|0
1647874370000|2022-03-21 14:52:50|456.52|454.12|456.04|453.64|456.52|454.12|456.04|453.64|0
1647874380000|2022-03-21 14:53:00|456.36|453.96|456.04|453.64|456.52|454.12|456.04|453.64|0
1647874390000|2022-03-21 14:53:10|456.2|453.8|456.36|453.96|456.36|453.96|456.04|453.64|0
1647874400000|2022-03-21 14:53:20|456.2|453.8|455.97|453.57|456.2|453.8|455.89|453.49|0
1647874410000|2022-03-21 14:53:30|455.73|453.33|455.57|453.17|455.73|453.33|455.57|453.17|0
1647874420000|2022-03-21 14:53:40|455.66|453.26|456.04|453.64|456.04|453.64|455.57|453.17|0
1647874430000|2022-03-21 14:53:50|456.2|453.8|456.04|453.64|456.2|453.8|456.04|453.64|0
1647874440000|2022-03-21 14:54:00|456.2|453.8|456.13|453.73|456.2|453.8|456.04|453.64|0
1647874450000|2022-03-21 14:54:10|456.04|453.64|456.04|453.64|456.13|453.73|456.04|453.64|0
1647874460000|2022-03-21 14:54:20|455.89|453.49|455.89|453.49|455.89|453.49|455.73|453.33|0
1647874470000|2022-03-21 14:54:30|455.97|453.57|455.89|453.49|456.04|453.64|455.73|453.33|0
1647874480000|2022-03-21 14:54:40|455.73|453.33|455.65|453.25|455.73|453.33|455.65|453.25|0
1647874490000|2022-03-21 14:54:50|455.57|453.17|454.16|451.76|455.57|453.17|454.16|451.76|0
1647874500000|2022-03-21 14:55:00|453.69|451.29|454.32|451.92|454.32|451.92|453.54|451.14|0
1647874510000|2022-03-21 14:55:10|454.79|452.39|454.48|452.08|454.79|452.39|454.48|452.08|0
1647874520000|2022-03-21 14:55:20|454.32|451.92|454.63|452.23|454.63|452.23|454.32|451.92|0
1647874530000|2022-03-21 14:55:30|454.79|452.39|454.95|452.55|454.95|452.55|454.79|452.39|0
1647874540000|2022-03-21 14:55:40|454.63|452.23|454.48|452.08|454.63|452.23|454.32|451.92|0
1647874550000|2022-03-21 14:55:50|454.32|451.92|454.63|452.23|454.63|452.23|454.32|451.92|0
1647874560000|2022-03-21 14:56:00|454.48|452.08|453.85|451.45|454.48|452.08|453.69|451.29|0
1647874570000|2022-03-21 14:56:10|452.91|450.51|452.6|450.2|453.07|450.67|452.6|450.2|0
1647874580000|2022-03-21 14:56:20|452.44|450.04|452.28|449.88|452.44|450.04|452.28|449.88|0
1647874590000|2022-03-21 14:56:30|452.44|450.04|452.21|449.81|452.44|450.04|451.97|449.57|0
1647874600000|2022-03-21 14:56:40|452.44|450.04|452.44|450.04|452.75|450.35|452.44|450.04|0
1647874610000|2022-03-21 14:56:50|452.28|449.88|451.97|449.57|452.28|449.88|451.97|449.57|0
1647874620000|2022-03-21 14:57:00|451.82|449.42|451.82|449.42|451.82|449.42|451.82|449.42|0
1647874630000|2022-03-21 14:57:10|451.5|449.1|451.19|448.79|451.5|449.1|451.19|448.79|0
1647874640000|2022-03-21 14:57:20|451.04|448.64|451.04|448.64|451.04|448.64|450.88|448.48|0
1647874650000|2022-03-21 14:57:30|451.19|448.79|451.04|448.64|451.19|448.79|450.88|448.48|0
1647874660000|2022-03-21 14:57:40|450.88|448.48|450.57|448.17|450.88|448.48|450.57|448.17|0
1647874670000|2022-03-21 14:57:50|450.72|448.32|451.04|448.64|451.19|448.79|450.72|448.32|0
1647874680000|2022-03-21 14:58:00|450.88|448.48|451.04|448.64|451.04|448.64|450.88|448.48|0
1647874690000|2022-03-21 14:58:10|450.72|448.32|451.04|448.64|451.04|448.64|450.72|448.32|0
1647874700000|2022-03-21 14:58:20|450.72|448.32|450.57|448.17|450.72|448.32|450.1|447.7|0
1647874710000|2022-03-21 14:58:30|450.72|448.32|450.57|448.17|450.72|448.32|450.57|448.17|0
1647874720000|2022-03-21 14:58:40|450.72|448.32|451.19|448.79|451.19|448.79|450.72|448.32|0
1647874730000|2022-03-21 14:58:50|451.03|448.63|450.88|448.48|451.19|448.79|450.88|448.48|0
1647874740000|2022-03-21 14:59:00|450.72|448.32|451.03|448.63|451.03|448.63|450.72|448.32|0
1647874750000|2022-03-21 14:59:10|451.19|448.79|451.03|448.63|451.19|448.79|451.03|448.63|0
1647874760000|2022-03-21 14:59:20|451.19|448.79|451.35|448.95|451.5|449.1|451.19|448.79|0
1647874770000|2022-03-21 14:59:30|451.66|449.26|451.66|449.26|451.81|449.41|451.66|449.26|0
1647874780000|2022-03-21 14:59:40|451.35|448.95|451.81|449.41|451.81|449.41|451.35|448.95|0
1647874790000|2022-03-21 14:59:50|451.5|449.1|451.19|448.79|451.5|449.1|451.19|448.79|0
1647874800000|2022-03-21 15:00:00|451.03|448.63|451.35|448.95|451.35|448.95|451.03|448.63|0
1647874810000|2022-03-21 15:00:10|451.43|449.03|450.72|448.32|451.43|449.03|450.72|448.32|0
1647874820000|2022-03-21 15:00:20|450.88|448.48|451.03|448.63|451.03|448.63|450.88|448.48|0
1647874830000|2022-03-21 15:00:30|450.72|448.32|450.57|448.17|450.72|448.32|450.57|448.17|0
1647874840000|2022-03-21 15:00:40|450.41|448.01|450.25|447.85|450.41|448.01|450.25|447.85|0
1647874850000|2022-03-21 15:00:50|450.41|448.01|450.25|447.85|450.41|448.01|450.25|447.85|0
1647874860000|2022-03-21 15:01:00|450.1|447.7|449.79|447.39|450.1|447.7|449.79|447.39|0
1647874870000|2022-03-21 15:01:10|449.94|447.54|450.02|447.62|450.1|447.7|449.94|447.54|0
1647874880000|2022-03-21 15:01:20|449.94|447.54|449.94|447.54|449.94|447.54|449.79|447.39|0
1647874890000|2022-03-21 15:01:30|449.32|446.92|449.32|446.92|449.48|447.08|449.32|446.92|0
1647874900000|2022-03-21 15:01:40|449.16|446.76|449.63|447.23|449.63|447.23|449.16|446.76|0
1647874910000|2022-03-21 15:01:50|449.79|447.39|449.71|447.31|449.79|447.39|449.63|447.23|0
1647874920000|2022-03-21 15:02:00|449.63|447.23|449.63|447.23|449.79|447.39|449.63|447.23|0
1647874930000|2022-03-21 15:02:10|449.48|447.08|449.32|446.92|449.48|447.08|449.32|446.92|0
1647874940000|2022-03-21 15:02:20|448.85|446.45|449.56|447.16|449.56|447.16|448.85|446.45|0
1647874950000|2022-03-21 15:02:30|449.48|447.08|449.32|446.92|449.48|447.08|449.32|446.92|0
1647874960000|2022-03-21 15:02:40|449.01|446.61|449.32|446.92|449.32|446.92|448.85|446.45|0
1647874970000|2022-03-21 15:02:50|449.56|447.16|449.32|446.92|449.56|447.16|449.32|446.92|0
1647874980000|2022-03-21 15:03:00|449.48|447.08|450.02|447.62|450.02|447.62|449.48|447.08|0
1647874990000|2022-03-21 15:03:10|450.41|448.01|450.72|448.32|450.72|448.32|450.41|448.01|0
1647875000000|2022-03-21 15:03:20|450.88|448.48|450.41|448.01|450.88|448.48|450.41|448.01|0
1647875010000|2022-03-21 15:03:30|450.57|448.17|450.41|448.01|450.57|448.17|450.41|448.01|0
1647875020000|2022-03-21 15:03:40|450.57|448.17|450.57|448.17|450.72|448.32|450.57|448.17|0
1647875030000|2022-03-21 15:03:50|450.72|448.32|450.57|448.17|450.88|448.48|450.57|448.17|0
1647875040000|2022-03-21 15:04:00|450.41|448.01|450.41|448.01|450.41|448.01|450.41|448.01|0
1647875050000|2022-03-21 15:04:10|450.72|448.32|450.88|448.48|450.88|448.48|450.72|448.32|0
1647875060000|2022-03-21 15:04:20|451.03|448.63|451.19|448.79|451.19|448.79|451.03|448.63|0
1647875070000|2022-03-21 15:04:30|451.03|448.63|450.72|448.32|451.03|448.63|450.72|448.32|0
1647875080000|2022-03-21 15:04:40|450.8|448.4|450.88|448.48|451.03|448.63|450.8|448.4|0
1647875090000|2022-03-21 15:04:50|451.03|448.63|451.5|449.1|451.5|449.1|451.03|448.63|0
1647875100000|2022-03-21 15:05:00|451.34|448.94|451.5|449.1|451.5|449.1|451.19|448.79|0
1647875110000|2022-03-21 15:05:10|451.81|449.41|451.5|449.1|451.81|449.41|451.5|449.1|0
1647875120000|2022-03-21 15:05:20|451.34|448.94|450.72|448.32|451.34|448.94|450.41|448.01|0
1647875130000|2022-03-21 15:05:30|450.88|448.48|451.81|449.41|451.81|449.41|450.88|448.48|0
1647875140000|2022-03-21 15:05:40|451.97|449.57|451.66|449.26|451.97|449.57|451.66|449.26|0
1647875150000|2022-03-21 15:05:50|451.5|449.1|451.03|448.63|451.5|449.1|451.03|448.63|0
1647875160000|2022-03-21 15:06:00|451.34|448.94|452.28|449.88|452.28|449.88|451.34|448.94|0
1647875170000|2022-03-21 15:06:10|452.91|450.51|453.22|450.82|453.22|450.82|452.91|450.51|0
1647875180000|2022-03-21 15:06:20|452.91|450.51|452.91|450.51|452.91|450.51|452.59|450.19|0
1647875190000|2022-03-21 15:06:30|453.06|450.66|453.53|451.13|453.53|451.13|453.06|450.66|0
1647875200000|2022-03-21 15:06:40|453.38|450.98|453.38|450.98|453.53|451.13|453.38|450.98|0
1647875210000|2022-03-21 15:06:50|453.69|451.29|453.84|451.44|453.84|451.44|453.69|451.29|0
1647875220000|2022-03-21 15:07:00|453.69|451.29|453.38|450.98|453.69|451.29|453.38|450.98|0
1647875230000|2022-03-21 15:07:10|453.69|451.29|453.06|450.66|453.69|451.29|452.91|450.51|0
1647875240000|2022-03-21 15:07:20|452.91|450.51|453.69|451.29|453.69|451.29|452.91|450.51|0
1647875250000|2022-03-21 15:07:30|453.38|450.98|453.69|451.29|453.69|451.29|453.22|450.82|0
1647875260000|2022-03-21 15:07:40|453.84|451.44|454|451.6|454|451.6|453.84|451.44|0
1647875270000|2022-03-21 15:07:50|453.69|451.29|453.84|451.44|454|451.6|453.61|451.21|0
1647875280000|2022-03-21 15:08:00|454|451.6|454.16|451.76|454.16|451.76|454|451.6|0
1647875290000|2022-03-21 15:08:10|454.31|451.91|454.47|452.07|454.47|452.07|454.31|451.91|0
1647875300000|2022-03-21 15:08:20|454.31|451.91|454|451.6|454.47|452.07|454|451.6|0
1647875310000|2022-03-21 15:08:30|453.69|451.29|453.69|451.29|453.84|451.44|453.69|451.29|0
1647875320000|2022-03-21 15:08:40|453.53|451.13|453.53|451.13|453.53|451.13|453.53|451.13|0
1647875330000|2022-03-21 15:08:50|453.37|450.97|454|451.6|454|451.6|453.37|450.97|0
1647875340000|2022-03-21 15:09:00|453.84|451.44|453.69|451.29|454|451.6|453.69|451.29|0
1647875350000|2022-03-21 15:09:10|453.84|451.44|453.84|451.44|453.84|451.44|453.69|451.29|0
1647875360000|2022-03-21 15:09:20|454|451.6|454|451.6|454|451.6|453.84|451.44|0
1647875370000|2022-03-21 15:09:30|453.84|451.44|453.69|451.29|453.84|451.44|453.69|451.29|0
1647875380000|2022-03-21 15:09:40|453.84|451.44|454.31|451.91|454.31|451.91|453.69|451.29|0
1647875390000|2022-03-21 15:09:50|454.63|452.23|454.47|452.07|454.63|452.23|454.47|452.07|0
1647875400000|2022-03-21 15:10:00|454.31|451.91|454|451.6|454.31|451.91|454|451.6|0
1647875410000|2022-03-21 15:10:10|453.84|451.44|453.84|451.44|454|451.6|453.84|451.44|0
1647875420000|2022-03-21 15:10:20|453.53|451.13|453.06|450.66|453.53|451.13|453.06|450.66|0
1647875430000|2022-03-21 15:10:30|452.99|450.59|452.75|450.35|453.06|450.66|452.59|450.19|0
1647875440000|2022-03-21 15:10:40|452.9|450.5|452.9|450.5|453.06|450.66|452.9|450.5|0
1647875450000|2022-03-21 15:10:50|453.06|450.66|452.75|450.35|453.06|450.66|452.75|450.35|0
1647875460000|2022-03-21 15:11:00|452.28|449.88|451.58|449.18|452.28|449.88|451.58|449.18|0
1647875470000|2022-03-21 15:11:10|451.65|449.25|451.65|449.25|451.65|449.25|451.5|449.1|0
1647875480000|2022-03-21 15:11:20|451.81|449.41|451.81|449.41|451.97|449.57|451.81|449.41|0
1647875490000|2022-03-21 15:11:30|451.65|449.25|451.65|449.25|451.81|449.41|451.5|449.1|0
1647875500000|2022-03-21 15:11:40|451.5|449.1|451.65|449.25|451.65|449.25|451.42|449.02|0
1647875510000|2022-03-21 15:11:50|451.5|449.1|451.5|449.1|451.65|449.25|451.5|449.1|0
1647875520000|2022-03-21 15:12:00|451.81|449.41|451.19|448.79|451.81|449.41|451.19|448.79|0
1647875530000|2022-03-21 15:12:10|451.81|449.41|451.58|449.18|451.81|449.41|451.58|449.18|0
1647875540000|2022-03-21 15:12:20|451.65|449.25|451.81|449.41|451.97|449.57|451.65|449.25|0
1647875550000|2022-03-21 15:12:30|451.97|449.57|452.12|449.72|452.12|449.72|451.97|449.57|0
1647875560000|2022-03-21 15:12:40|451.97|449.57|452.12|449.72|452.12|449.72|451.97|449.57|0
1647875570000|2022-03-21 15:12:50|451.5|449.1|452.12|449.72|452.12|449.72|451.34|448.94|0
1647875580000|2022-03-21 15:13:00|452.28|449.88|452.28|449.88|452.28|449.88|452.28|449.88|0
1647875590000|2022-03-21 15:13:10|452.12|449.72|452.43|450.03|452.59|450.19|452.12|449.72|0
1647875600000|2022-03-21 15:13:20|452.59|450.19|452.75|450.35|452.75|450.35|452.59|450.19|0
1647875610000|2022-03-21 15:13:30|452.59|450.19|452.59|450.19|452.75|450.35|452.59|450.19|0
1647875620000|2022-03-21 15:13:40|452.9|450.5|452.9|450.5|452.9|450.5|452.9|450.5|0
1647875630000|2022-03-21 15:13:50|452.75|450.35|452.75|450.35|452.75|450.35|452.75|450.35|0
1647875640000|2022-03-21 15:14:00|452.9|450.5|453.06|450.66|453.06|450.66|452.9|450.5|0
1647875650000|2022-03-21 15:14:10|452.75|450.35|452.43|450.03|452.75|450.35|452.43|450.03|0
1647875660000|2022-03-21 15:14:20|452.59|450.19|452.59|450.19|452.59|450.19|452.43|450.03|0
1647875670000|2022-03-21 15:14:30|452.43|450.03|452.2|449.8|452.43|450.03|452.2|449.8|0
1647875680000|2022-03-21 15:14:40|451.97|449.57|452.59|450.19|452.59|450.19|451.97|449.57|0
1647875690000|2022-03-21 15:14:50|452.43|450.03|452.28|449.88|452.43|450.03|452.28|449.88|0
1647875700000|2022-03-21 15:15:00|451.97|449.57|451.5|449.1|452.12|449.72|451.5|449.1|0
1647875710000|2022-03-21 15:15:10|451.73|449.33|452.59|450.19|452.59|450.19|451.73|449.33|0
1647875720000|2022-03-21 15:15:20|452.28|449.88|452.59|450.19|452.59|450.19|452.2|449.8|0
1647875730000|2022-03-21 15:15:30|452.75|450.35|452.9|450.5|453.06|450.66|452.59|450.19|0
1647875740000|2022-03-21 15:15:40|453.06|450.66|452.9|450.5|453.06|450.66|452.9|450.5|0
1647875750000|2022-03-21 15:15:50|452.75|450.35|452.59|450.19|452.75|450.35|452.59|450.19|0
1647875760000|2022-03-21 15:16:00|452.28|449.88|451.65|449.25|452.28|449.88|451.65|449.25|0
1647875770000|2022-03-21 15:16:10|451.34|448.94|451.34|448.94|451.5|449.1|451.18|448.78|0
1647875780000|2022-03-21 15:16:20|450.64|448.24|449.47|447.07|450.64|448.24|449.47|447.07|0
1647875790000|2022-03-21 15:16:30|449.78|447.38|449.47|447.07|449.78|447.38|449.47|447.07|0
1647875800000|2022-03-21 15:16:40|449.32|446.92|448.54|446.14|449.32|446.92|448.54|446.14|0
1647875810000|2022-03-21 15:16:50|448.69|446.29|448.85|446.45|448.85|446.45|448.69|446.29|0
1647875820000|2022-03-21 15:17:00|448.69|446.29|448.38|445.98|448.69|446.29|448.38|445.98|0
1647875830000|2022-03-21 15:17:10|448.07|445.67|448.07|445.67|448.07|445.67|447.92|445.52|0
1647875840000|2022-03-21 15:17:20|448.23|445.83|448.15|445.75|448.38|445.98|448.15|445.75|0
1647875850000|2022-03-21 15:17:30|448.23|445.83|448.07|445.67|448.23|445.83|448.07|445.67|0
1647875860000|2022-03-21 15:17:40|448.23|445.83|448.54|446.14|448.54|446.14|448.23|445.83|0
1647875870000|2022-03-21 15:17:50|448.38|445.98|448.69|446.29|448.85|446.45|448.38|445.98|0
1647875880000|2022-03-21 15:18:00|448.38|445.98|448.07|445.67|448.38|445.98|448.07|445.67|0
1647875890000|2022-03-21 15:18:10|448.23|445.83|447.76|445.36|448.23|445.83|447.76|445.36|0
1647875900000|2022-03-21 15:18:20|447.92|445.52|447.76|445.36|447.92|445.52|447.76|445.36|0
1647875910000|2022-03-21 15:18:30|447.92|445.52|447.61|445.21|447.92|445.52|447.61|445.21|0
1647875920000|2022-03-21 15:18:40|447.76|445.36|447.76|445.36|447.76|445.36|447.53|445.13|0
1647875930000|2022-03-21 15:18:50|447.61|445.21|451.21|448.81|451.21|448.81|447.61|445.21|0
1647875940000|2022-03-21 15:19:00|451.68|449.28|447.6|445.2|451.68|449.28|447.21|444.81|0
1647875950000|2022-03-21 15:19:10|449.37|446.97|449.68|447.28|449.68|447.28|449.37|446.97|0
1647875960000|2022-03-21 15:19:20|450|447.6|450.66|448.26|450.81|448.41|450|447.6|0
1647875970000|2022-03-21 15:19:30|450.81|448.41|450.97|448.57|450.97|448.57|450.81|448.41|0
1647875980000|2022-03-21 15:19:40|451.28|448.88|451.28|448.88|451.59|449.19|451.28|448.88|0
1647875990000|2022-03-21 15:19:50|451.59|449.19|451.44|449.04|451.59|449.19|451.44|449.04|0
1647876000000|2022-03-21 15:20:00|451.28|448.88|451.75|449.35|451.75|449.35|451.28|448.88|0
1647876010000|2022-03-21 15:20:10|452.68|450.28|452.76|450.36|452.84|450.44|452.68|450.28|0
1647876020000|2022-03-21 15:20:20|452.37|449.97|452.99|450.59|452.99|450.59|452.21|449.81|0
1647876030000|2022-03-21 15:20:30|453.15|450.75|452.99|450.59|453.15|450.75|452.99|450.59|0
1647876040000|2022-03-21 15:20:40|452.68|450.28|452.84|450.44|452.84|450.44|452.68|450.28|0
1647876050000|2022-03-21 15:20:50|452.68|450.28|452.84|450.44|452.99|450.59|452.61|450.21|0
1647876060000|2022-03-21 15:21:00|452.68|450.28|453.15|450.75|453.15|450.75|452.68|450.28|0
1647876070000|2022-03-21 15:21:10|453.08|450.68|452.53|450.13|453.08|450.68|452.53|450.13|0
1647876080000|2022-03-21 15:21:20|452.68|450.28|452.14|449.74|452.68|450.28|452.14|449.74|0
1647876090000|2022-03-21 15:21:30|451.75|449.35|451.59|449.19|451.75|449.35|451.44|449.04|0
1647876100000|2022-03-21 15:21:40|451.75|449.35|451.59|449.19|451.75|449.35|451.59|449.19|0
1647876110000|2022-03-21 15:21:50|450.97|448.57|450.5|448.1|450.97|448.57|450.5|448.1|0
1647876120000|2022-03-21 15:22:00|450.81|448.41|450.35|447.95|450.81|448.41|450.19|447.79|0
1647876130000|2022-03-21 15:22:10|450.19|447.79|450.35|447.95|450.35|447.95|450.19|447.79|0
1647876140000|2022-03-21 15:22:20|450.5|448.1|450.5|448.1|450.66|448.26|450.5|448.1|0
1647876150000|2022-03-21 15:22:30|450.19|447.79|450.03|447.63|450.19|447.79|450.03|447.63|0
1647876160000|2022-03-21 15:22:40|450.19|447.79|450.03|447.63|450.35|447.95|450.03|447.63|0
1647876170000|2022-03-21 15:22:50|449.88|447.48|449.57|447.17|450.03|447.63|449.57|447.17|0
1647876180000|2022-03-21 15:23:00|449.72|447.32|449.72|447.32|449.88|447.48|449.72|447.32|0
1647876190000|2022-03-21 15:23:10|449.88|447.48|449.57|447.17|449.88|447.48|449.57|447.17|0
1647876200000|2022-03-21 15:23:20|449.72|447.32|449.41|447.01|449.72|447.32|449.41|447.01|0
1647876210000|2022-03-21 15:23:30|449.26|446.86|448.95|446.55|449.26|446.86|448.95|446.55|0
1647876220000|2022-03-21 15:23:40|448.79|446.39|448.79|446.39|448.79|446.39|448.79|446.39|0
1647876230000|2022-03-21 15:23:50|448.64|446.24|448.48|446.08|448.64|446.24|448.48|446.08|0
1647876240000|2022-03-21 15:24:00|448.64|446.24|449.1|446.7|449.1|446.7|448.48|446.08|0
1647876250000|2022-03-21 15:24:10|448.48|446.08|448.48|446.08|448.64|446.24|448.48|446.08|0
1647876260000|2022-03-21 15:24:20|448.33|445.93|448.79|446.39|448.79|446.39|448.17|445.77|0
1647876270000|2022-03-21 15:24:30|448.95|446.55|448.95|446.55|448.95|446.55|448.64|446.24|0
1647876280000|2022-03-21 15:24:40|449.1|446.7|448.79|446.39|449.1|446.7|448.79|446.39|0
1647876290000|2022-03-21 15:24:50|449.1|446.7|448.95|446.55|449.1|446.7|448.79|446.39|0
1647876300000|2022-03-21 15:25:00|449.1|446.7|449.03|446.63|449.26|446.86|449.03|446.63|0
1647876310000|2022-03-21 15:25:10|448.48|446.08|448.33|445.93|448.48|446.08|448.33|445.93|0
1647876320000|2022-03-21 15:25:20|448.17|445.77|448.17|445.77|448.25|445.85|448.17|445.77|0
1647876330000|2022-03-21 15:25:30|447.55|445.15|447.55|445.15|447.71|445.31|447.55|445.15|0
1647876340000|2022-03-21 15:25:40|447.4|445|447.24|444.84|447.4|445|447.17|444.77|0
1647876350000|2022-03-21 15:25:50|447.4|445|447.71|445.31|447.71|445.31|447.4|445|0
1647876360000|2022-03-21 15:26:00|448.33|445.93|448.02|445.62|448.48|446.08|448.02|445.62|0
1647876370000|2022-03-21 15:26:10|447.86|445.46|448.02|445.62|448.02|445.62|447.79|445.39|0
1647876380000|2022-03-21 15:26:20|448.17|445.77|448.33|445.93|448.33|445.93|448.17|445.77|0
1647876390000|2022-03-21 15:26:30|448.48|446.08|448.33|445.93|448.48|446.08|448.02|445.62|0
1647876400000|2022-03-21 15:26:40|448.41|446.01|448.1|445.7|448.41|446.01|448.1|445.7|0
1647876410000|2022-03-21 15:26:50|448.02|445.62|448.25|445.85|448.25|445.85|448.02|445.62|0
1647876420000|2022-03-21 15:27:00|448.17|445.77|448.02|445.62|448.17|445.77|447.94|445.54|0
1647876430000|2022-03-21 15:27:10|447.86|445.46|448.17|445.77|448.33|445.93|447.86|445.46|0
1647876440000|2022-03-21 15:27:20|448.33|445.93|447.86|445.46|448.33|445.93|447.86|445.46|0
1647876450000|2022-03-21 15:27:30|447.71|445.31|447.71|445.31|447.71|445.31|447.55|445.15|0
1647876460000|2022-03-21 15:27:40|447.86|445.46|447.79|445.39|447.86|445.46|447.79|445.39|0
1647876470000|2022-03-21 15:27:50|448.02|445.62|448.02|445.62|448.02|445.62|447.86|445.46|0
1647876480000|2022-03-21 15:28:00|448.17|445.77|448.33|445.93|448.33|445.93|448.17|445.77|0
1647876490000|2022-03-21 15:28:10|448.17|445.77|448.02|445.62|448.17|445.77|447.71|445.31|0
1647876500000|2022-03-21 15:28:20|448.48|446.08|448.02|445.62|448.48|446.08|448.02|445.62|0
1647876510000|2022-03-21 15:28:30|448.17|445.77|448.48|446.08|448.48|446.08|448.1|445.7|0
1647876520000|2022-03-21 15:28:40|448.17|445.77|448.17|445.77|448.33|445.93|448.02|445.62|0
1647876530000|2022-03-21 15:28:50|448.02|445.62|448.33|445.93|448.33|445.93|448.02|445.62|0
1647876540000|2022-03-21 15:29:00|448.64|446.24|447.86|445.46|448.64|446.24|447.86|445.46|0
1647876550000|2022-03-21 15:29:10|447.55|445.15|447.09|444.69|447.55|445.15|447.09|444.69|0
1647876560000|2022-03-21 15:29:20|446.93|444.53|447.4|445|447.4|445|446.93|444.53|0
1647876570000|2022-03-21 15:29:30|447.55|445.15|448.01|445.61|448.01|445.61|447.55|445.15|0
1647876580000|2022-03-21 15:29:40|447.79|445.39|448.01|445.61|448.01|445.61|447.79|445.39|0
1647876590000|2022-03-21 15:29:50|447.86|445.46|448.48|446.08|448.48|446.08|447.86|445.46|0
1647876600000|2022-03-21 15:30:00|448.32|445.92|448.17|445.77|448.32|445.92|448.17|445.77|0
1647876610000|2022-03-21 15:30:10|448.01|445.61|448.01|445.61|448.17|445.77|448.01|445.61|0
1647876620000|2022-03-21 15:30:20|448.17|445.77|448.79|446.39|448.79|446.39|448.17|445.77|0
1647876630000|2022-03-21 15:30:30|448.94|446.54|449.1|446.7|449.1|446.7|448.94|446.54|0
1647876640000|2022-03-21 15:30:40|449.26|446.86|449.1|446.7|449.26|446.86|449.1|446.7|0
1647876650000|2022-03-21 15:30:50|449.03|446.63|450.03|447.63|450.03|447.63|449.03|446.63|0
1647876660000|2022-03-21 15:31:00|449.88|447.48|449.96|447.56|449.96|447.56|449.57|447.17|0
1647876670000|2022-03-21 15:31:10|449.88|447.48|449.26|446.86|449.88|447.48|449.26|446.86|0
1647876680000|2022-03-21 15:31:20|448.79|446.39|448.94|446.54|449.1|446.7|448.79|446.39|0
1647876690000|2022-03-21 15:31:30|448.79|446.39|448.48|446.08|448.79|446.39|448.32|445.92|0
1647876700000|2022-03-21 15:31:40|448.32|445.92|448.48|446.08|448.48|446.08|448.17|445.77|0
1647876710000|2022-03-21 15:31:50|448.32|445.92|448.17|445.77|448.32|445.92|448.17|445.77|0
1647876720000|2022-03-21 15:32:00|448.79|446.39|448.79|446.39|448.79|446.39|448.63|446.23|0
1647876730000|2022-03-21 15:32:10|448.94|446.54|449.1|446.7|449.1|446.7|448.94|446.54|0
1647876740000|2022-03-21 15:32:20|449.41|447.01|449.18|446.78|449.41|447.01|449.18|446.78|0
1647876750000|2022-03-21 15:32:30|449.25|446.85|450.34|447.94|450.5|448.1|449.25|446.85|0
1647876760000|2022-03-21 15:32:40|450.5|448.1|450.19|447.79|450.5|448.1|450.19|447.79|0
1647876770000|2022-03-21 15:32:50|450.34|447.94|450.03|447.63|450.34|447.94|449.88|447.48|0
1647876780000|2022-03-21 15:33:00|449.72|447.32|449.72|447.32|449.72|447.32|449.72|447.32|0
1647876790000|2022-03-21 15:33:10|449.56|447.16|449.72|447.32|449.72|447.32|449.56|447.16|0
1647876800000|2022-03-21 15:33:20|449.88|447.48|450.03|447.63|450.03|447.63|449.88|447.48|0
1647876810000|2022-03-21 15:33:30|449.88|447.48|449.88|447.48|449.88|447.48|449.72|447.32|0
1647876820000|2022-03-21 15:33:40|450.03|447.63|449.72|447.32|450.34|447.94|449.72|447.32|0
1647876830000|2022-03-21 15:33:50|449.56|447.16|449.72|447.32|449.72|447.32|449.56|447.16|0
1647876840000|2022-03-21 15:34:00|449.88|447.48|449.72|447.32|449.88|447.48|449.56|447.16|0
1647876850000|2022-03-21 15:34:10|449.49|447.09|449.41|447.01|449.56|447.16|449.41|447.01|0
1647876860000|2022-03-21 15:34:20|449.25|446.85|449.56|447.16|449.72|447.32|449.25|446.85|0
1647876870000|2022-03-21 15:34:30|449.41|447.01|449.25|446.85|449.41|447.01|449.1|446.7|0
1647876880000|2022-03-21 15:34:40|449.1|446.7|448.94|446.54|449.1|446.7|448.94|446.54|0
1647876890000|2022-03-21 15:34:50|449.02|446.62|449.25|446.85|449.25|446.85|449.02|446.62|0
1647876900000|2022-03-21 15:35:00|448.94|446.54|448.94|446.54|448.94|446.54|448.79|446.39|0
1647876910000|2022-03-21 15:35:10|448.79|446.39|448.87|446.47|448.94|446.54|448.79|446.39|0
1647876920000|2022-03-21 15:35:20|448.79|446.39|449.56|447.16|449.56|447.16|448.79|446.39|0
1647876930000|2022-03-21 15:35:30|449.72|447.32|450.65|448.25|450.65|448.25|449.72|447.32|0
1647876940000|2022-03-21 15:35:40|450.5|448.1|450.81|448.41|450.81|448.41|450.5|448.1|0
1647876950000|2022-03-21 15:35:50|450.65|448.25|450.81|448.41|450.81|448.41|450.5|448.1|0
1647876960000|2022-03-21 15:36:00|451.12|448.72|452.52|450.12|452.52|450.12|451.12|448.72|0
1647876970000|2022-03-21 15:36:10|452.21|449.81|452.05|449.65|452.36|449.96|452.05|449.65|0
1647876980000|2022-03-21 15:36:20|452.13|449.73|451.74|449.34|452.21|449.81|451.74|449.34|0
1647876990000|2022-03-21 15:36:30|452.05|449.65|451.74|449.34|452.05|449.65|451.74|449.34|0
1647877000000|2022-03-21 15:36:40|451.59|449.19|451.27|448.87|451.74|449.34|451.27|448.87|0
1647877010000|2022-03-21 15:36:50|450.65|448.25|449.87|447.47|450.65|448.25|449.87|447.47|0
1647877020000|2022-03-21 15:37:00|449.72|447.32|449.87|447.47|449.87|447.47|449.56|447.16|0
1647877030000|2022-03-21 15:37:10|449.56|447.16|449.56|447.16|449.72|447.32|449.56|447.16|0
1647877040000|2022-03-21 15:37:20|449.1|446.7|448.87|446.47|449.1|446.7|448.87|446.47|0
1647877050000|2022-03-21 15:37:30|448.63|446.23|448.79|446.39|448.94|446.54|448.63|446.23|0
1647877060000|2022-03-21 15:37:40|448.94|446.54|449.72|447.32|449.72|447.32|448.94|446.54|0
1647877070000|2022-03-21 15:37:50|449.56|447.16|449.72|447.32|449.72|447.32|449.41|447.01|0
1647877080000|2022-03-21 15:38:00|449.64|447.24|449.41|447.01|449.64|447.24|449.41|447.01|0
1647877090000|2022-03-21 15:38:10|449.72|447.32|449.41|447.01|449.72|447.32|449.25|446.85|0
1647877100000|2022-03-21 15:38:20|449.56|447.16|449.41|447.01|449.56|447.16|449.41|447.01|0
1647877110000|2022-03-21 15:38:30|449.56|447.16|449.41|447.01|449.72|447.32|449.41|447.01|0
1647877120000|2022-03-21 15:38:40|449.25|446.85|449.25|446.85|449.41|447.01|449.25|446.85|0
1647877130000|2022-03-21 15:38:50|448.94|446.54|448.63|446.23|448.94|446.54|448.63|446.23|0
1647877140000|2022-03-21 15:39:00|448.32|445.92|448.79|446.39|448.79|446.39|448.17|445.77|0
1647877150000|2022-03-21 15:39:10|449.25|446.85|449.87|447.47|449.87|447.47|449.25|446.85|0
1647877160000|2022-03-21 15:39:20|449.72|447.32|450.34|447.94|450.34|447.94|449.72|447.32|0
1647877170000|2022-03-21 15:39:30|450.5|448.1|450.65|448.25|450.65|448.25|450.5|448.1|0
1647877180000|2022-03-21 15:39:40|450.5|448.1|450.81|448.41|450.81|448.41|450.5|448.1|0
1647877190000|2022-03-21 15:39:50|450.5|448.1|450.34|447.94|450.5|448.1|450.34|447.94|0
1647877200000|2022-03-21 15:40:00|450.18|447.78|449.95|447.55|450.18|447.78|449.72|447.32|0
1647877210000|2022-03-21 15:40:10|449.87|447.47|450.18|447.78|450.18|447.78|449.87|447.47|0
1647877220000|2022-03-21 15:40:20|450.49|448.09|450.18|447.78|450.65|448.25|450.18|447.78|0
1647877230000|2022-03-21 15:40:30|449.87|447.47|450.18|447.78|450.18|447.78|449.87|447.47|0
1647877240000|2022-03-21 15:40:40|449.87|447.47|449.72|447.32|450.03|447.63|449.72|447.32|0
1647877250000|2022-03-21 15:40:50|449.56|447.16|449.72|447.32|449.72|447.32|449.56|447.16|0
1647877260000|2022-03-21 15:41:00|449.56|447.16|448.79|446.39|449.56|447.16|448.79|446.39|0
1647877270000|2022-03-21 15:41:10|448.48|446.08|448.17|445.77|448.48|446.08|448.17|445.77|0
1647877280000|2022-03-21 15:41:20|448.32|445.92|447.86|445.46|448.32|445.92|447.86|445.46|0
1647877290000|2022-03-21 15:41:30|448.01|445.61|448.63|446.23|448.63|446.23|448.01|445.61|0
1647877300000|2022-03-21 15:41:40|448.48|446.08|448.48|446.08|448.48|446.08|448.17|445.77|0
1647877310000|2022-03-21 15:41:50|448.79|446.39|448.32|445.92|448.79|446.39|448.32|445.92|0
1647877320000|2022-03-21 15:42:00|448.56|446.16|448.32|445.92|448.56|446.16|448.17|445.77|0
1647877330000|2022-03-21 15:42:10|448.01|445.61|448.32|445.92|448.32|445.92|448.01|445.61|0
1647877340000|2022-03-21 15:42:20|448.4|446|448.63|446.23|448.63|446.23|448.4|446|0
1647877350000|2022-03-21 15:42:30|448.79|446.39|449.1|446.7|449.1|446.7|448.79|446.39|0
1647877360000|2022-03-21 15:42:40|449.41|447.01|450.65|448.25|450.65|448.25|449.25|446.85|0
1647877370000|2022-03-21 15:42:50|450.49|448.09|450.03|447.63|450.49|448.09|450.03|447.63|0
1647877380000|2022-03-21 15:43:00|450.18|447.78|450.03|447.63|450.49|448.09|450.03|447.63|0
1647877390000|2022-03-21 15:43:10|450.18|447.78|450.03|447.63|450.49|448.09|450.03|447.63|0
1647877400000|2022-03-21 15:43:20|449.87|447.47|450.03|447.63|450.18|447.78|449.87|447.47|0
1647877410000|2022-03-21 15:43:30|449.87|447.47|450.18|447.78|450.18|447.78|449.87|447.47|0
1647877420000|2022-03-21 15:43:40|449.87|447.47|450.03|447.63|450.03|447.63|449.87|447.47|0
1647877430000|2022-03-21 15:43:50|450.34|447.94|450.34|447.94|450.49|448.09|450.34|447.94|0
1647877440000|2022-03-21 15:44:00|450.49|448.09|450.18|447.78|450.49|448.09|450.11|447.71|0
1647877450000|2022-03-21 15:44:10|451.12|448.72|451.12|448.72|451.12|448.72|451.04|448.64|0
1647877460000|2022-03-21 15:44:20|451.27|448.87|451.89|449.49|451.89|449.49|451.27|448.87|0
1647877470000|2022-03-21 15:44:30|452.05|449.65|452.52|450.12|452.52|450.12|452.05|449.65|0
1647877480000|2022-03-21 15:44:40|452.67|450.27|453.3|450.9|453.3|450.9|452.67|450.27|0
1647877490000|2022-03-21 15:44:50|452.99|450.59|452.99|450.59|452.99|450.59|452.67|450.27|0
1647877500000|2022-03-21 15:45:00|452.52|450.12|452.36|449.96|452.67|450.27|452.36|449.96|0
1647877510000|2022-03-21 15:45:10|452.83|450.43|452.36|449.96|452.83|450.43|452.21|449.81|0
1647877520000|2022-03-21 15:45:20|452.21|449.81|452.36|449.96|452.52|450.12|452.21|449.81|0
1647877530000|2022-03-21 15:45:30|452.21|449.81|452.21|449.81|452.21|449.81|452.05|449.65|0
1647877540000|2022-03-21 15:45:40|452.05|449.65|452.36|449.96|452.36|449.96|452.05|449.65|0
1647877550000|2022-03-21 15:45:50|452.21|449.81|451.89|449.49|452.21|449.81|451.89|449.49|0
1647877560000|2022-03-21 15:46:00|451.43|449.03|450.96|448.56|451.43|449.03|450.88|448.48|0
1647877570000|2022-03-21 15:46:10|450.8|448.4|451.12|448.72|451.12|448.72|450.8|448.4|0
1647877580000|2022-03-21 15:46:20|450.96|448.56|451.12|448.72|451.12|448.72|450.96|448.56|0
1647877590000|2022-03-21 15:46:30|450.96|448.56|451.12|448.72|451.12|448.72|450.96|448.56|0
1647877600000|2022-03-21 15:46:40|450.96|448.56|451.12|448.72|451.12|448.72|450.96|448.56|0
1647877610000|2022-03-21 15:46:50|450.96|448.56|451.27|448.87|451.27|448.87|450.96|448.56|0
1647877620000|2022-03-21 15:47:00|450.96|448.56|451.27|448.87|451.27|448.87|450.96|448.56|0
1647877630000|2022-03-21 15:47:10|451.04|448.64|450.96|448.56|451.11|448.71|450.96|448.56|0
1647877640000|2022-03-21 15:47:20|450.88|448.48|450.96|448.56|450.96|448.56|450.8|448.4|0
1647877650000|2022-03-21 15:47:30|451.04|448.64|450.96|448.56|451.04|448.64|450.8|448.4|0
1647877660000|2022-03-21 15:47:40|451.27|448.87|450.96|448.56|451.27|448.87|450.96|448.56|0
1647877670000|2022-03-21 15:47:50|451.11|448.71|450.8|448.4|451.11|448.71|450.73|448.33|0
1647877680000|2022-03-21 15:48:00|450.65|448.25|450.8|448.4|450.8|448.4|450.65|448.25|0
1647877690000|2022-03-21 15:48:10|450.96|448.56|450.65|448.25|450.96|448.56|450.65|448.25|0
1647877700000|2022-03-21 15:48:20|450.8|448.4|450.8|448.4|450.96|448.56|450.65|448.25|0
1647877710000|2022-03-21 15:48:30|450.49|448.09|450.49|448.09|450.65|448.25|450.49|448.09|0
1647877720000|2022-03-21 15:48:40|450.8|448.4|450.96|448.56|451.27|448.87|450.8|448.4|0
1647877730000|2022-03-21 15:48:50|450.8|448.4|450.65|448.25|450.8|448.4|450.65|448.25|0
1647877740000|2022-03-21 15:49:00|450.8|448.4|450.65|448.25|450.8|448.4|450.65|448.25|0
1647877750000|2022-03-21 15:49:10|451.11|448.71|451.27|448.87|451.27|448.87|450.96|448.56|0
1647877760000|2022-03-21 15:49:20|451.2|448.8|451.74|449.34|451.89|449.49|451.2|448.8|0
1647877770000|2022-03-21 15:49:30|451.89|449.49|452.67|450.27|452.67|450.27|451.89|449.49|0
1647877780000|2022-03-21 15:49:40|452.83|450.43|453.14|450.74|453.3|450.9|452.83|450.43|0
1647877790000|2022-03-21 15:49:50|452.67|450.27|452.52|450.12|452.67|450.27|452.36|449.96|0
1647877800000|2022-03-21 15:50:00|452.36|449.96|452.52|450.12|452.52|450.12|451.82|449.42|0
1647877810000|2022-03-21 15:50:10|452.36|449.96|452.36|449.96|452.52|450.12|452.36|449.96|0
1647877820000|2022-03-21 15:50:20|452.52|450.12|452.05|449.65|452.52|450.12|452.05|449.65|0
1647877830000|2022-03-21 15:50:30|451.89|449.49|451.43|449.03|451.89|449.49|451.43|449.03|0
1647877840000|2022-03-21 15:50:40|451.51|449.11|451.89|449.49|451.89|449.49|451.51|449.11|0
1647877850000|2022-03-21 15:50:50|452.05|449.65|451.42|449.02|452.05|449.65|451.42|449.02|0
1647877860000|2022-03-21 15:51:00|451.58|449.18|452.2|449.8|452.36|449.96|451.42|449.02|0
1647877870000|2022-03-21 15:51:10|452.67|450.27|452.98|450.58|452.98|450.58|452.67|450.27|0
1647877880000|2022-03-21 15:51:20|453.14|450.74|452.67|450.27|453.14|450.74|452.67|450.27|0
1647877890000|2022-03-21 15:51:30|452.6|450.2|452.67|450.27|452.67|450.27|452.6|450.2|0
1647877900000|2022-03-21 15:51:40|452.52|450.12|452.2|449.8|452.52|450.12|452.2|449.8|0
1647877910000|2022-03-21 15:51:50|452.28|449.88|451.74|449.34|452.28|449.88|451.74|449.34|0
1647877920000|2022-03-21 15:52:00|451.89|449.49|451.74|449.34|451.89|449.49|451.74|449.34|0
1647877930000|2022-03-21 15:52:10|451.82|449.42|451.74|449.34|451.82|449.42|451.42|449.02|0
1647877940000|2022-03-21 15:52:20|451.58|449.18|450.96|448.56|451.58|449.18|450.96|448.56|0
1647877950000|2022-03-21 15:52:30|450.8|448.4|451.11|448.71|451.11|448.71|450.65|448.25|0
1647877960000|2022-03-21 15:52:40|450.96|448.56|450.34|447.94|450.96|448.56|450.34|447.94|0
1647877970000|2022-03-21 15:52:50|450.18|447.78|450.18|447.78|450.18|447.78|450.02|447.62|0
1647877980000|2022-03-21 15:53:00|450.02|447.62|450.02|447.62|450.18|447.78|450.02|447.62|0
1647877990000|2022-03-21 15:53:10|449.71|447.31|449.4|447|449.71|447.31|449.4|447|0
1647878000000|2022-03-21 15:53:20|449.25|446.85|448.32|445.92|449.25|446.85|448.32|445.92|0
1647878010000|2022-03-21 15:53:30|448.47|446.07|448.16|445.76|448.47|446.07|448.16|445.76|0
1647878020000|2022-03-21 15:53:40|447.85|445.45|448.32|445.92|448.32|445.92|447.85|445.45|0
1647878030000|2022-03-21 15:53:50|448.47|446.07|448.78|446.38|448.78|446.38|448.47|446.07|0
1647878040000|2022-03-21 15:54:00|448.63|446.23|448.63|446.23|448.78|446.38|448.63|446.23|0
1647878050000|2022-03-21 15:54:10|448.47|446.07|448.63|446.23|448.63|446.23|448.47|446.07|0
1647878060000|2022-03-21 15:54:20|448.78|446.38|449.87|447.47|449.87|447.47|448.78|446.38|0
1647878070000|2022-03-21 15:54:30|450.02|447.62|450.33|447.93|450.33|447.93|450.02|447.62|0
1647878080000|2022-03-21 15:54:40|450.02|447.62|449.56|447.16|450.02|447.62|449.56|447.16|0
1647878090000|2022-03-21 15:54:50|449.71|447.31|450.02|447.62|450.02|447.62|449.56|447.16|0
1647878100000|2022-03-21 15:55:00|450.65|448.25|451.42|449.02|451.42|449.02|450.65|448.25|0
1647878110000|2022-03-21 15:55:10|451.35|448.95|451.58|449.18|451.58|449.18|451.27|448.87|0
1647878120000|2022-03-21 15:55:20|450.8|448.4|450.65|448.25|450.96|448.56|450.65|448.25|0
1647878130000|2022-03-21 15:55:30|450.49|448.09|450.33|447.93|450.49|448.09|450.33|447.93|0
1647878140000|2022-03-21 15:55:40|449.95|447.55|449.95|447.55|450.02|447.62|449.87|447.47|0
1647878150000|2022-03-21 15:55:50|449.64|447.24|449.71|447.31|449.71|447.31|449.56|447.16|0
1647878160000|2022-03-21 15:56:00|449.48|447.08|449.48|447.08|449.48|447.08|449.25|446.85|0
1647878170000|2022-03-21 15:56:10|449.4|447|448.47|446.07|449.56|447.16|448.47|446.07|0
1647878180000|2022-03-21 15:56:20|448.63|446.23|448.47|446.07|448.63|446.23|448.32|445.92|0
1647878190000|2022-03-21 15:56:30|448.32|445.92|448.01|445.61|448.63|446.23|448.01|445.61|0
1647878200000|2022-03-21 15:56:40|447.85|445.45|448.01|445.61|448.01|445.61|447.85|445.45|0
1647878210000|2022-03-21 15:56:50|447.78|445.38|447.78|445.38|447.85|445.45|447.78|445.38|0
1647878220000|2022-03-21 15:57:00|447.7|445.3|448.63|446.23|448.63|446.23|447.7|445.3|0
1647878230000|2022-03-21 15:57:10|448.78|446.38|448.47|446.07|448.94|446.54|448.47|446.07|0
1647878240000|2022-03-21 15:57:20|448.78|446.38|448.01|445.61|448.78|446.38|448.01|445.61|0
1647878250000|2022-03-21 15:57:30|447.85|445.45|447.7|445.3|448.01|445.61|447.7|445.3|0
1647878260000|2022-03-21 15:57:40|447.85|445.45|447.54|445.14|447.85|445.45|447.54|445.14|0
1647878270000|2022-03-21 15:57:50|447.7|445.3|447.23|444.83|447.85|445.45|447.23|444.83|0
1647878280000|2022-03-21 15:58:00|447.08|444.68|446.92|444.52|447.08|444.68|446.92|444.52|0
1647878290000|2022-03-21 15:58:10|447.08|444.68|446.77|444.37|447.08|444.68|446.77|444.37|0
1647878300000|2022-03-21 15:58:20|447.47|445.07|447.47|445.07|447.85|445.45|447.47|445.07|0
1647878310000|2022-03-21 15:58:30|447.39|444.99|447.23|444.83|447.39|444.99|447.23|444.83|0
1647878320000|2022-03-21 15:58:40|447.39|444.99|447.39|444.99|447.54|445.14|447.39|444.99|0
1647878330000|2022-03-21 15:58:50|447.31|444.91|449.25|446.85|449.4|447|447.31|444.91|0
1647878340000|2022-03-21 15:59:00|449.56|447.16|449.56|447.16|450.18|447.78|449.56|447.16|0
1647878350000|2022-03-21 15:59:10|449.25|446.85|448.78|446.38|449.25|446.85|448.78|446.38|0
1647878360000|2022-03-21 15:59:20|448.62|446.22|448.62|446.22|448.86|446.46|448.62|446.22|0
1647878370000|2022-03-21 15:59:30|448.78|446.38|449.25|446.85|449.25|446.85|448.78|446.38|0
1647878380000|2022-03-21 15:59:40|449.09|446.69|448.93|446.53|449.09|446.69|448.93|446.53|0
1647878390000|2022-03-21 15:59:50|448.62|446.22|448.47|446.07|448.62|446.22|448.47|446.07|0
1647878400000|2022-03-21 16:00:00|448.4|446|448.93|446.53|449.09|446.69|448.4|446|0
1647878410000|2022-03-21 16:00:10|448.31|445.91|448.62|446.22|448.62|446.22|447.69|445.29|0
1647878420000|2022-03-21 16:00:20|448.93|446.53|449.25|446.85|449.25|446.85|448.62|446.22|0
1647878430000|2022-03-21 16:00:30|449.87|447.47|449.56|447.16|449.87|447.47|449.4|447|0
1647878440000|2022-03-21 16:00:40|449.71|447.31|449.71|447.31|449.87|447.47|449.56|447.16|0
1647878450000|2022-03-21 16:00:50|450.02|447.62|451.27|448.87|451.27|448.87|450.02|447.62|0
1647878460000|2022-03-21 16:01:00|451.58|449.18|451.27|448.87|451.58|449.18|451.27|448.87|0
1647878470000|2022-03-21 16:01:10|450.8|448.4|450.18|447.78|450.8|448.4|450.18|447.78|0
1647878480000|2022-03-21 16:01:20|450.8|448.4|450.49|448.09|450.8|448.4|450.49|448.09|0
1647878490000|2022-03-21 16:01:30|450.33|447.93|450.33|447.93|450.33|447.93|450.33|447.93|0
1647878500000|2022-03-21 16:01:40|450.49|448.09|450.33|447.93|450.49|448.09|450.33|447.93|0
1647878510000|2022-03-21 16:01:50|450.64|448.24|450.8|448.4|450.8|448.4|450.33|447.93|0
1647878520000|2022-03-21 16:02:00|450.64|448.24|451.42|449.02|451.42|449.02|450.64|448.24|0
1647878530000|2022-03-21 16:02:10|451.58|449.18|451.42|449.02|451.58|449.18|451.42|449.02|0
1647878540000|2022-03-21 16:02:20|451.66|449.26|452.2|449.8|452.2|449.8|451.58|449.18|0
1647878550000|2022-03-21 16:02:30|452.04|449.64|451.73|449.33|452.04|449.64|451.73|449.33|0
1647878560000|2022-03-21 16:02:40|452.04|449.64|451.27|448.87|452.04|449.64|451.27|448.87|0
1647878570000|2022-03-21 16:02:50|451.5|449.1|451.27|448.87|451.73|449.33|451.27|448.87|0
1647878580000|2022-03-21 16:03:00|451.11|448.71|450.95|448.55|451.27|448.87|450.95|448.55|0
1647878590000|2022-03-21 16:03:10|451.11|448.71|451.11|448.71|451.27|448.87|450.95|448.55|0
1647878600000|2022-03-21 16:03:20|451.27|448.87|451.11|448.71|451.27|448.87|450.64|448.24|0
1647878610000|2022-03-21 16:03:30|450.95|448.55|450.95|448.55|450.95|448.55|450.64|448.24|0
1647878620000|2022-03-21 16:03:40|450.8|448.4|451.11|448.71|451.11|448.71|450.8|448.4|0
1647878630000|2022-03-21 16:03:50|450.95|448.55|450.49|448.09|451.11|448.71|450.49|448.09|0
1647878640000|2022-03-21 16:04:00|450.64|448.24|451.26|448.86|451.26|448.86|450.64|448.24|0
1647878650000|2022-03-21 16:04:10|451.58|449.18|451.5|449.1|451.73|449.33|451.5|449.1|0
1647878660000|2022-03-21 16:04:20|451.58|449.18|451.26|448.86|451.58|449.18|451.11|448.71|0
1647878670000|2022-03-21 16:04:30|451.11|448.71|451.58|449.18|451.73|449.33|451.11|448.71|0
1647878680000|2022-03-21 16:04:40|451.89|449.49|451.89|449.49|451.89|449.49|451.89|449.49|0
1647878690000|2022-03-21 16:04:50|451.73|449.33|451.58|449.18|451.81|449.41|451.58|449.18|0
1647878700000|2022-03-21 16:05:00|451.42|449.02|451.58|449.18|451.58|449.18|451.11|448.71|0
1647878710000|2022-03-21 16:05:10|451.26|448.86|451.73|449.33|451.73|449.33|451.26|448.86|0
1647878720000|2022-03-21 16:05:20|451.42|449.02|451.73|449.33|451.73|449.33|451.42|449.02|0
1647878730000|2022-03-21 16:05:30|451.81|449.41|451.89|449.49|452.04|449.64|451.73|449.33|0
1647878740000|2022-03-21 16:05:40|452.2|449.8|452.67|450.27|453.29|450.89|452.2|449.8|0
1647878750000|2022-03-21 16:05:50|452.51|450.11|452.82|450.42|452.82|450.42|452.51|450.11|0
1647878760000|2022-03-21 16:06:00|452.98|450.58|453.13|450.73|453.13|450.73|452.98|450.58|0
1647878770000|2022-03-21 16:06:10|453.29|450.89|452.04|449.64|453.29|450.89|452.04|449.64|0
1647878780000|2022-03-21 16:06:20|451.73|449.33|451.73|449.33|452.04|449.64|451.73|449.33|0
1647878790000|2022-03-21 16:06:30|451.89|449.49|451.11|448.71|451.89|449.49|451.11|448.71|0
1647878800000|2022-03-21 16:06:40|451.26|448.86|450.95|448.55|451.26|448.86|450.95|448.55|0
1647878810000|2022-03-21 16:06:50|450.8|448.4|451.11|448.71|451.42|449.02|450.8|448.4|0
1647878820000|2022-03-21 16:07:00|450.95|448.55|451.11|448.71|451.26|448.86|450.95|448.55|0
1647878830000|2022-03-21 16:07:10|450.95|448.55|450.95|448.55|451.03|448.63|450.88|448.48|0
1647878840000|2022-03-21 16:07:20|450.49|448.09|450.02|447.62|450.49|448.09|450.02|447.62|0
1647878850000|2022-03-21 16:07:30|450.26|447.86|450.26|447.86|450.26|447.86|449.86|447.46|0
1647878860000|2022-03-21 16:07:40|450.17|447.77|450.1|447.7|450.17|447.77|450.02|447.62|0
1647878870000|2022-03-21 16:07:50|450.02|447.62|450.17|447.77|450.49|448.09|450.02|447.62|0
1647878880000|2022-03-21 16:08:00|450.33|447.93|451.42|449.02|451.42|449.02|450.33|447.93|0
1647878890000|2022-03-21 16:08:10|450.95|448.55|450.8|448.4|450.95|448.55|450.57|448.17|0
1647878900000|2022-03-21 16:08:20|450.72|448.32|450.57|448.17|450.72|448.32|450.49|448.09|0
1647878910000|2022-03-21 16:08:30|450.8|448.4|450.8|448.4|450.8|448.4|450.64|448.24|0
1647878920000|2022-03-21 16:08:40|450.49|448.09|450.17|447.77|450.49|448.09|450.17|447.77|0
1647878930000|2022-03-21 16:08:50|450.02|447.62|449.71|447.31|450.02|447.62|449.71|447.31|0
1647878940000|2022-03-21 16:09:00|449.86|447.46|449.4|447|449.86|447.46|449.4|447|0
1647878950000|2022-03-21 16:09:10|449.24|446.84|449.09|446.69|449.24|446.84|449.09|446.69|0
1647878960000|2022-03-21 16:09:20|448.86|446.46|448.93|446.53|449.09|446.69|448.62|446.22|0
1647878970000|2022-03-21 16:09:30|449.09|446.69|449.4|447|449.71|447.31|449.09|446.69|0
1647878980000|2022-03-21 16:09:40|449.48|447.08|449.55|447.15|449.55|447.15|449.24|446.84|0
1647878990000|2022-03-21 16:09:50|449.71|447.31|449.4|447|449.71|447.31|449.4|447|0
1647879000000|2022-03-21 16:10:00|449.86|447.46|449.86|447.46|450.02|447.62|449.86|447.46|0
1647879010000|2022-03-21 16:10:10|449.94|447.54|450.17|447.77|451.11|448.71|449.94|447.54|0
1647879020000|2022-03-21 16:10:20|450.33|447.93|450.41|448.01|450.41|448.01|450.17|447.77|0
1647879030000|2022-03-21 16:10:30|450.48|448.08|450.17|447.77|450.48|448.08|450.02|447.62|0
1647879040000|2022-03-21 16:10:40|449.79|447.39|449.86|447.46|449.86|447.46|449.79|447.39|0
1647879050000|2022-03-21 16:10:50|449.4|447|449.4|447|449.4|447|449.4|447|0
1647879060000|2022-03-21 16:11:00|449.24|446.84|449.4|447|449.4|447|449.09|446.69|0
1647879070000|2022-03-21 16:11:10|449.24|446.84|449.09|446.69|449.24|446.84|448.93|446.53|0
1647879080000|2022-03-21 16:11:20|448.78|446.38|448.78|446.38|448.93|446.53|448.78|446.38|0
1647879090000|2022-03-21 16:11:30|449.09|446.69|449.48|447.08|449.48|447.08|449.09|446.69|0
1647879100000|2022-03-21 16:11:40|449.4|447|449.17|446.77|449.4|447|449.01|446.61|0
1647879110000|2022-03-21 16:11:50|449.32|446.92|449.09|446.69|449.32|446.92|449.01|446.61|0
1647879120000|2022-03-21 16:12:00|449.17|446.77|448.93|446.53|449.17|446.77|448.78|446.38|0
1647879130000|2022-03-21 16:12:10|448.78|446.38|449.24|446.84|449.24|446.84|448.78|446.38|0
1647879140000|2022-03-21 16:12:20|449.09|446.69|449.4|447|449.4|447|449.09|446.69|0
1647879150000|2022-03-21 16:12:30|449.24|446.84|449.24|446.84|449.24|446.84|449.01|446.61|0
1647879160000|2022-03-21 16:12:40|449.09|446.69|448.93|446.53|449.24|446.84|448.93|446.53|0
1647879170000|2022-03-21 16:12:50|449.09|446.69|449.71|447.31|449.71|447.31|449.09|446.69|0
1647879180000|2022-03-21 16:13:00|449.94|447.54|449.86|447.46|450.02|447.62|449.86|447.46|0
1647879190000|2022-03-21 16:13:10|450.17|447.77|450.33|447.93|450.33|447.93|450.17|447.77|0
1647879200000|2022-03-21 16:13:20|450.17|447.77|450.02|447.62|450.17|447.77|450.02|447.62|0
1647879210000|2022-03-21 16:13:30|450.33|447.93|450.64|448.24|450.64|448.24|450.17|447.77|0
1647879220000|2022-03-21 16:13:40|450.48|448.08|450.1|447.7|450.48|448.08|450.1|447.7|0
1647879230000|2022-03-21 16:13:50|450.33|447.93|450.02|447.62|450.33|447.93|450.02|447.62|0
1647879240000|2022-03-21 16:14:00|449.86|447.46|449.79|447.39|449.86|447.46|449.71|447.31|0
1647879250000|2022-03-21 16:14:10|450.48|448.08|450.02|447.62|450.48|448.08|450.02|447.62|0
1647879260000|2022-03-21 16:14:20|449.71|447.31|449.4|447|449.71|447.31|449.4|447|0
1647879270000|2022-03-21 16:14:30|449.24|446.84|448.77|446.37|449.24|446.84|448.62|446.22|0
1647879280000|2022-03-21 16:14:40|448.7|446.3|448.7|446.3|448.7|446.3|448.55|446.15|0
1647879290000|2022-03-21 16:14:50|448.77|446.37|449.08|446.68|449.08|446.68|448.62|446.22|0
1647879300000|2022-03-21 16:15:00|448.93|446.53|448.93|446.53|449.08|446.68|448.62|446.22|0
1647879310000|2022-03-21 16:15:10|448.77|446.37|448.15|445.75|448.77|446.37|448.15|445.75|0
1647879320000|2022-03-21 16:15:20|448.46|446.06|448.54|446.14|448.77|446.37|448.46|446.06|0
1647879330000|2022-03-21 16:15:30|448.31|445.91|449.24|446.84|449.24|446.84|448.31|445.91|0
1647879340000|2022-03-21 16:15:40|449.48|447.08|450.17|447.77|450.17|447.77|449.48|447.08|0
1647879350000|2022-03-21 16:15:50|450.02|447.62|450.17|447.77|450.17|447.77|449.86|447.46|0
1647879360000|2022-03-21 16:16:00|450.33|447.93|450.33|447.93|450.48|448.08|450.33|447.93|0
1647879370000|2022-03-21 16:16:10|449.86|447.46|449.86|447.46|449.86|447.46|449.71|447.31|0
1647879380000|2022-03-21 16:16:20|449.79|447.39|450.33|447.93|450.33|447.93|449.79|447.39|0
1647879390000|2022-03-21 16:16:30|450.17|447.77|450.02|447.62|450.17|447.77|449.71|447.31|0
1647879400000|2022-03-21 16:16:40|449.86|447.46|449.79|447.39|449.86|447.46|449.79|447.39|0
1647879410000|2022-03-21 16:16:50|450.33|447.93|450.48|448.08|450.64|448.24|450.33|447.93|0
1647879420000|2022-03-21 16:17:00|450.95|448.55|451.1|448.7|451.42|449.02|450.95|448.55|0
1647879430000|2022-03-21 16:17:10|451.26|448.86|450.48|448.08|451.26|448.86|450.48|448.08|0
1647879440000|2022-03-21 16:17:20|450.64|448.24|450.95|448.55|450.95|448.55|450.48|448.08|0
1647879450000|2022-03-21 16:17:30|451.26|448.86|451.34|448.94|451.57|449.17|451.26|448.86|0
1647879460000|2022-03-21 16:17:40|450.95|448.55|450.95|448.55|450.95|448.55|450.79|448.39|0
1647879470000|2022-03-21 16:17:50|451.42|449.02|451.57|449.17|451.73|449.33|451.42|449.02|0
1647879480000|2022-03-21 16:18:00|451.73|449.33|451.1|448.7|451.73|449.33|451.1|448.7|0
1647879490000|2022-03-21 16:18:10|450.79|448.39|450.33|447.93|450.79|448.39|450.02|447.62|0
1647879500000|2022-03-21 16:18:20|450.17|447.77|450.17|447.77|450.41|448.01|450.1|447.7|0
1647879510000|2022-03-21 16:18:30|450.02|447.62|449.7|447.3|450.02|447.62|449.7|447.3|0
1647879520000|2022-03-21 16:18:40|449.86|447.46|449.63|447.23|449.86|447.46|449.63|447.23|0
1647879530000|2022-03-21 16:18:50|449.55|447.15|450.17|447.77|450.17|447.77|449.39|446.99|0
1647879540000|2022-03-21 16:19:00|450.33|447.93|449.7|447.3|450.33|447.93|449.7|447.3|0
1647879550000|2022-03-21 16:19:10|449.55|447.15|449.7|447.3|449.7|447.3|449.39|446.99|0
1647879560000|2022-03-21 16:19:20|449.55|447.15|449.86|447.46|449.86|447.46|449.55|447.15|0
1647879570000|2022-03-21 16:19:30|449.55|447.15|449.39|446.99|449.7|447.3|449.39|446.99|0
1647879580000|2022-03-21 16:19:40|449.55|447.15|449.24|446.84|449.55|447.15|449.24|446.84|0
1647879590000|2022-03-21 16:19:50|449.08|446.68|449.08|446.68|449.24|446.84|449.08|446.68|0
1647879600000|2022-03-21 16:20:00|449.24|446.84|449.7|447.3|449.7|447.3|449.24|446.84|0
1647879610000|2022-03-21 16:20:10|449.39|446.99|448.77|446.37|449.55|447.15|448.77|446.37|0
1647879620000|2022-03-21 16:20:20|448.93|446.53|448.62|446.22|448.93|446.53|448.62|446.22|0
1647879630000|2022-03-21 16:20:30|448.46|446.06|447.22|444.82|448.46|446.06|447.22|444.82|0
1647879640000|2022-03-21 16:20:40|447.07|444.67|447.22|444.82|447.22|444.82|447.07|444.67|0
1647879650000|2022-03-21 16:20:50|447.69|445.29|447.84|445.44|448.15|445.75|447.69|445.29|0
1647879660000|2022-03-21 16:21:00|447.92|445.52|448|445.6|448.15|445.75|447.92|445.52|0
1647879670000|2022-03-21 16:21:10|448.08|445.68|447.38|444.98|448.08|445.68|447.38|444.98|0
1647879680000|2022-03-21 16:21:20|447.22|444.82|446.99|444.59|447.22|444.82|446.99|444.59|0
1647879690000|2022-03-21 16:21:30|446.91|444.51|446.76|444.36|446.91|444.51|446.76|444.36|0
1647879700000|2022-03-21 16:21:40|446.91|444.51|447.07|444.67|447.07|444.67|446.91|444.51|0
1647879710000|2022-03-21 16:21:50|447.22|444.82|447.22|444.82|447.22|444.82|447.22|444.82|0
1647879720000|2022-03-21 16:22:00|447.07|444.67|447.22|444.82|447.22|444.82|446.91|444.51|0
1647879730000|2022-03-21 16:22:10|446.91|444.51|447.22|444.82|447.22|444.82|446.91|444.51|0
1647879740000|2022-03-21 16:22:20|446.91|444.51|446.6|444.2|447.07|444.67|446.6|444.2|0
1647879750000|2022-03-21 16:22:30|446.76|444.36|447.07|444.67|447.07|444.67|446.76|444.36|0
1647879770000|2022-03-21 16:22:50|447.22|444.82|447.53|445.13|447.53|445.13|447.22|444.82|0
1647879780000|2022-03-21 16:23:00|447.38|444.98|447.53|445.13|447.53|445.13|447.38|444.98|0
1647879790000|2022-03-21 16:23:10|447.69|445.29|447.38|444.98|447.69|445.29|447.38|444.98|0
1647879800000|2022-03-21 16:23:20|447.22|444.82|447.69|445.29|447.69|445.29|447.22|444.82|0
1647879810000|2022-03-21 16:23:30|447.53|445.13|446.99|444.59|447.53|445.13|446.99|444.59|0
1647879820000|2022-03-21 16:23:40|447.07|444.67|446.6|444.2|447.07|444.67|446.45|444.05|0
1647879830000|2022-03-21 16:23:50|446.76|444.36|446.45|444.05|446.76|444.36|446.45|444.05|0
1647879840000|2022-03-21 16:24:00|446.37|443.97|446.45|444.05|446.6|444.2|446.37|443.97|0
1647879850000|2022-03-21 16:24:10|446.68|444.28|446.76|444.36|446.76|444.36|446.6|444.2|0
1647879860000|2022-03-21 16:24:20|446.45|444.05|446.76|444.36|446.76|444.36|446.45|444.05|0
1647879870000|2022-03-21 16:24:30|446.6|444.2|446.76|444.36|446.76|444.36|446.6|444.2|0
1647879880000|2022-03-21 16:24:40|447.07|444.67|446.99|444.59|447.07|444.67|446.99|444.59|0
1647879890000|2022-03-21 16:24:50|446.91|444.51|447.07|444.67|447.22|444.82|446.91|444.51|0
1647879900000|2022-03-21 16:25:00|446.76|444.36|446.45|444.05|446.76|444.36|446.45|444.05|0
1647879910000|2022-03-21 16:25:10|446.68|444.28|447.07|444.67|447.07|444.67|446.6|444.2|0
1647879920000|2022-03-21 16:25:20|447.22|444.82|446.91|444.51|447.38|444.98|446.91|444.51|0
1647879930000|2022-03-21 16:25:30|447.07|444.67|446.76|444.36|447.07|444.67|446.6|444.2|0
1647879940000|2022-03-21 16:25:40|446.45|444.05|446.14|443.74|446.6|444.2|446.14|443.74|0
1647879950000|2022-03-21 16:25:50|446.29|443.89|446.76|444.36|446.76|444.36|446.29|443.89|0
1647879960000|2022-03-21 16:26:00|447.07|444.67|446.99|444.59|447.07|444.67|446.91|444.51|0
1647879970000|2022-03-21 16:26:10|447.07|444.67|447.22|444.82|447.22|444.82|446.99|444.59|0
1647879980000|2022-03-21 16:26:20|447.53|445.13|447.22|444.82|447.53|445.13|447.22|444.82|0
1647879990000|2022-03-21 16:26:30|447.07|444.67|447.38|444.98|447.38|444.98|446.91|444.51|0
1647880000000|2022-03-21 16:26:40|447.53|445.13|447.22|444.82|447.53|445.13|447.22|444.82|0
1647880010000|2022-03-21 16:26:50|447.38|444.98|447.22|444.82|447.38|444.98|447.22|444.82|0
1647880020000|2022-03-21 16:27:00|447.07|444.67|447.38|444.98|447.38|444.98|446.91|444.51|0
1647880030000|2022-03-21 16:27:10|447.3|444.9|447.22|444.82|447.53|445.13|447.22|444.82|0
1647880040000|2022-03-21 16:27:20|446.91|444.51|447.07|444.67|447.22|444.82|446.91|444.51|0
1647880050000|2022-03-21 16:27:30|446.99|444.59|448.15|445.75|448.15|445.75|446.91|444.51|0
1647880060000|2022-03-21 16:27:40|448.62|446.22|448.46|446.06|448.62|446.22|448.46|446.06|0
1647880070000|2022-03-21 16:27:50|448.62|446.22|448.46|446.06|448.62|446.22|448.3|445.9|0
1647880080000|2022-03-21 16:28:00|448.62|446.22|448.7|446.3|448.7|446.3|448.46|446.06|0
1647880090000|2022-03-21 16:28:10|448.77|446.37|448.15|445.75|448.77|446.37|448.15|445.75|0
1647880100000|2022-03-21 16:28:20|447.68|445.28|447.84|445.44|448.15|445.75|447.68|445.28|0
1647880110000|2022-03-21 16:28:30|447.53|445.13|447.68|445.28|447.68|445.28|447.53|445.13|0
1647880120000|2022-03-21 16:28:40|447.84|445.44|448.93|446.53|448.93|446.53|447.84|445.44|0
1647880130000|2022-03-21 16:28:50|448.92|446.52|448.61|446.21|448.92|446.52|448.61|446.21|0
1647880140000|2022-03-21 16:29:00|449.08|446.68|449.01|446.61|449.08|446.68|448.92|446.52|0
1647880150000|2022-03-21 16:29:10|448.92|446.52|449.24|446.84|449.24|446.84|448.92|446.52|0
1647880160000|2022-03-21 16:29:20|448.77|446.37|449.08|446.68|449.08|446.68|448.77|446.37|0
1647880170000|2022-03-21 16:29:30|448.77|446.37|448.46|446.06|448.77|446.37|448.15|445.75|0
1647880180000|2022-03-21 16:29:40|448.3|445.9|448.46|446.06|448.46|446.06|448.3|445.9|0
1647880190000|2022-03-21 16:29:50|448.61|446.21|448.46|446.06|448.61|446.21|448.46|446.06|0
1647880200000|2022-03-21 16:30:00|448.38|445.98|453.36|450.96|453.36|450.96|448.3|445.9|0
1647880210000|2022-03-21 16:30:10|453.44|451.04|453.13|450.73|453.44|451.04|453.13|450.73|0
1647880220000|2022-03-21 16:30:20|451.88|449.48|454.14|451.74|454.14|451.74|451.88|449.48|0
1647880230000|2022-03-21 16:30:30|454.22|451.82|454.53|452.13|454.53|452.13|453.83|451.43|0
1647880240000|2022-03-21 16:30:40|454.69|452.29|455.47|453.07|455.63|453.23|454.69|452.29|0
1647880250000|2022-03-21 16:30:50|455.63|453.23|457.43|455.03|457.43|455.03|455.63|453.23|0
1647880260000|2022-03-21 16:31:00|457.04|454.64|455.78|453.38|457.04|454.64|455.78|453.38|0
1647880270000|2022-03-21 16:31:10|455.71|453.31|456.25|453.85|456.57|454.17|455.71|453.31|0
1647880280000|2022-03-21 16:31:20|456.49|454.09|457.28|454.88|457.51|455.11|456.49|454.09|0
1647880290000|2022-03-21 16:31:30|457.67|455.27|459.71|457.31|459.71|457.31|457.67|455.27|0
1647880300000|2022-03-21 16:31:40|459.79|457.39|460.34|457.94|460.34|457.94|459.79|457.39|0
1647880310000|2022-03-21 16:31:50|459.87|457.47|459.55|457.15|459.87|457.47|459.55|457.15|0
1647880320000|2022-03-21 16:32:00|459.87|457.47|459.71|457.31|460.74|458.34|459.71|457.31|0
1647880330000|2022-03-21 16:32:10|458.69|456.29|459.08|456.68|459.4|457|458.69|456.29|0
1647880340000|2022-03-21 16:32:20|459.24|456.84|457.39|454.99|459.55|457.15|457.39|454.99|0
1647880350000|2022-03-21 16:32:30|459.33|456.93|458.08|455.68|459.42|457.02|458.08|455.68|0
1647880360000|2022-03-21 16:32:40|457.69|455.29|457.61|455.21|457.69|455.29|457.45|455.05|0
1647880370000|2022-03-21 16:32:50|457.14|454.74|457.14|454.74|457.29|454.89|457.14|454.74|0
1647880380000|2022-03-21 16:33:00|458.55|456.15|458.55|456.15|459.02|456.62|458.47|456.07|0
1647880390000|2022-03-21 16:33:10|459.96|457.56|459.02|456.62|459.96|457.56|458.94|456.54|0
1647880400000|2022-03-21 16:33:20|459.18|456.78|458.47|456.07|459.18|456.78|458.47|456.07|0
1647880410000|2022-03-21 16:33:30|457.85|455.45|457.85|455.45|457.85|455.45|457.61|455.21|0
1647880420000|2022-03-21 16:33:40|457.45|455.05|458.23|455.83|458.23|455.83|457.45|455.05|0
1647880430000|2022-03-21 16:33:50|458.55|456.15|459.49|457.09|459.96|457.56|458.55|456.15|0
1647880440000|2022-03-21 16:34:00|460.59|458.19|460.91|458.51|460.91|458.51|460.43|458.03|0
1647880450000|2022-03-21 16:34:10|460.28|457.88|460.67|458.27|460.67|458.27|460.28|457.88|0
1647880460000|2022-03-21 16:34:20|460.75|458.35|460.91|458.51|460.91|458.51|460.75|458.35|0
1647880470000|2022-03-21 16:34:30|461.06|458.66|460.75|458.35|461.06|458.66|460.59|458.19|0
1647880480000|2022-03-21 16:34:40|460.83|458.43|460.43|458.03|460.99|458.59|460.43|458.03|0
1647880490000|2022-03-21 16:34:50|459.96|457.56|459.33|456.93|460.12|457.72|459.33|456.93|0
1647880500000|2022-03-21 16:35:00|459.57|457.17|460.91|458.51|460.91|458.51|459.57|457.17|0
1647880510000|2022-03-21 16:35:10|461.06|458.66|462.17|459.77|462.17|459.77|461.06|458.66|0
1647880520000|2022-03-21 16:35:20|462.32|459.92|462.8|460.4|462.8|460.4|462.32|459.92|0
1647880530000|2022-03-21 16:35:30|462.96|460.56|463.27|460.87|463.59|461.19|462.96|460.56|0
1647880540000|2022-03-21 16:35:40|463.43|461.03|463.9|461.5|463.9|461.5|463.43|461.03|0
1647880550000|2022-03-21 16:35:50|463.75|461.35|463.83|461.43|463.9|461.5|463.75|461.35|0
1647880560000|2022-03-21 16:36:00|463.75|461.35|464.69|462.29|464.69|462.29|463.75|461.35|0
1647880570000|2022-03-21 16:36:10|464.85|462.45|465.17|462.77|465.17|462.77|464.85|462.45|0
1647880580000|2022-03-21 16:36:20|465.01|462.61|465.01|462.61|465.17|462.77|465.01|462.61|0
1647880590000|2022-03-21 16:36:30|464.69|462.29|464.85|462.45|464.85|462.45|464.22|461.82|0
1647880600000|2022-03-21 16:36:40|464.69|462.29|465.01|462.61|465.01|462.61|464.69|462.29|0
1647880610000|2022-03-21 16:36:50|464.85|462.45|464.22|461.82|464.85|462.45|463.9|461.5|0
1647880620000|2022-03-21 16:37:00|464.14|461.74|465.64|463.24|465.64|463.24|464.14|461.74|0
1647880630000|2022-03-21 16:37:10|465.8|463.4|465.8|463.4|465.96|463.56|465.8|463.4|0
1647880640000|2022-03-21 16:37:20|465.64|463.24|465.8|463.4|465.8|463.4|465.64|463.24|0
1647880650000|2022-03-21 16:37:30|465.89|463.49|466.2|463.8|466.2|463.8|465.89|463.49|0
1647880660000|2022-03-21 16:37:40|466.12|463.72|466.44|464.04|466.44|464.04|466.12|463.72|0
1647880670000|2022-03-21 16:37:50|466.12|463.72|464.69|462.29|466.12|463.72|464.69|462.29|0
1647880680000|2022-03-21 16:38:00|465.33|462.93|465.01|462.61|465.33|462.93|464.85|462.45|0
1647880690000|2022-03-21 16:38:10|465.33|462.93|465.8|463.4|465.8|463.4|465.33|462.93|0
1647880700000|2022-03-21 16:38:20|465.96|463.56|465.96|463.56|466.12|463.72|465.96|463.56|0
1647880710000|2022-03-21 16:38:30|465.8|463.4|465.41|463.01|465.8|463.4|465.33|462.93|0
1647880720000|2022-03-21 16:38:40|465.64|463.24|465.49|463.09|465.64|463.24|465.49|463.09|0
1647880730000|2022-03-21 16:38:50|466.12|463.72|466.04|463.64|466.12|463.72|465.96|463.56|0
1647880740000|2022-03-21 16:39:00|465.64|463.24|463.9|461.5|465.64|463.24|463.9|461.5|0
1647880750000|2022-03-21 16:39:10|464.38|461.98|464.54|462.14|464.69|462.29|464.14|461.74|0
1647880760000|2022-03-21 16:39:20|464.69|462.29|464.14|461.74|464.69|462.29|464.14|461.74|0
1647880770000|2022-03-21 16:39:30|464.06|461.66|464.06|461.66|464.06|461.66|463.74|461.34|0
1647880780000|2022-03-21 16:39:40|463.74|461.34|462.64|460.24|463.74|461.34|462.64|460.24|0
1647880790000|2022-03-21 16:39:50|463.51|461.11|462.48|460.08|463.51|461.11|462.48|460.08|0
1647880800000|2022-03-21 16:40:00|462.32|459.92|462.64|460.24|462.64|460.24|462.17|459.77|0
1647880810000|2022-03-21 16:40:10|462.32|459.92|461.53|459.13|462.32|459.92|461.53|459.13|0
1647880820000|2022-03-21 16:40:20|461.62|459.22|461.46|459.06|461.62|459.22|461.38|458.98|0
1647880830000|2022-03-21 16:40:30|461.38|458.98|461.53|459.13|461.53|459.13|461.38|458.98|0
1647880840000|2022-03-21 16:40:40|461.85|459.45|461.53|459.13|462.01|459.61|461.53|459.13|0
1647880850000|2022-03-21 16:40:50|460.09|457.69|459.14|456.74|460.09|457.69|459.14|456.74|0
1647880860000|2022-03-21 16:41:00|459.86|457.46|460.72|458.32|460.72|458.32|459.86|457.46|0
1647880870000|2022-03-21 16:41:10|460.56|458.16|461.2|458.8|461.2|458.8|460.56|458.16|0
1647880880000|2022-03-21 16:41:20|460.09|457.69|460.41|458.01|460.41|458.01|460.01|457.61|0
1647880890000|2022-03-21 16:41:30|460.56|458.16|460.41|458.01|461.04|458.64|460.41|458.01|0
1647880900000|2022-03-21 16:41:40|460.25|457.85|460.25|457.85|460.25|457.85|459.93|457.53|0
1647880910000|2022-03-21 16:41:50|460.88|458.48|460.88|458.48|460.88|458.48|460.41|458.01|0
1647880920000|2022-03-21 16:42:00|460.33|457.93|458.83|456.43|460.33|457.93|458.83|456.43|0
1647880930000|2022-03-21 16:42:10|458.35|455.95|458.35|455.95|458.67|456.27|458.2|455.8|0
1647880940000|2022-03-21 16:42:20|458.51|456.11|459.3|456.9|459.3|456.9|458.51|456.11|0
1647880950000|2022-03-21 16:42:30|459.14|456.74|458.83|456.43|459.14|456.74|458.51|456.11|0
1647880960000|2022-03-21 16:42:40|458.67|456.27|457.96|455.56|458.67|456.27|457.96|455.56|0
1647880970000|2022-03-21 16:42:50|458.2|455.8|458.28|455.88|458.28|455.88|457.72|455.32|0
1647880980000|2022-03-21 16:43:00|457.88|455.48|458.2|455.8|458.2|455.8|457.88|455.48|0
1647880990000|2022-03-21 16:43:10|458.04|455.64|458.04|455.64|458.04|455.64|457.88|455.48|0
1647881000000|2022-03-21 16:43:20|457.72|455.32|457.88|455.48|457.88|455.48|457.72|455.32|0
1647881010000|2022-03-21 16:43:30|457.81|455.41|458.35|455.95|458.51|456.11|457.81|455.41|0
1647881020000|2022-03-21 16:43:40|458.67|456.27|458.67|456.27|459.14|456.74|458.67|456.27|0
1647881030000|2022-03-21 16:43:50|459.14|456.74|458.83|456.43|459.14|456.74|458.83|456.43|0
1647881040000|2022-03-21 16:44:00|458.98|456.58|458.35|455.95|458.98|456.58|458.35|455.95|0
1647881050000|2022-03-21 16:44:10|458.2|455.8|458.04|455.64|458.35|455.95|457.72|455.32|0
1647881060000|2022-03-21 16:44:20|457.72|455.32|457.72|455.32|457.88|455.48|457.72|455.32|0
1647881070000|2022-03-21 16:44:30|457.81|455.41|457.72|455.32|457.88|455.48|457.72|455.32|0
1647881080000|2022-03-21 16:44:40|457.57|455.17|457.57|455.17|457.57|455.17|457.41|455.01|0
1647881090000|2022-03-21 16:44:50|457.41|455.01|455.84|453.44|457.57|455.17|455.84|453.44|0
1647881100000|2022-03-21 16:45:00|456.15|453.75|456.94|454.54|456.94|454.54|456.15|453.75|0
1647881110000|2022-03-21 16:45:10|457.57|455.17|457.57|455.17|457.57|455.17|457.57|455.17|0
1647881120000|2022-03-21 16:45:20|457.88|455.48|457.25|454.85|457.88|455.48|457.25|454.85|0
1647881130000|2022-03-21 16:45:30|456.62|454.22|456.47|454.07|456.78|454.38|456.47|454.07|0
1647881140000|2022-03-21 16:45:40|456.23|453.83|456.94|454.54|456.94|454.54|456.23|453.83|0
1647881150000|2022-03-21 16:45:50|456.47|454.07|456.23|453.83|456.47|454.07|456.15|453.75|0
1647881160000|2022-03-21 16:46:00|456.31|453.91|458.04|455.64|458.04|455.64|456.31|453.91|0
1647881170000|2022-03-21 16:46:10|457.88|455.48|457.57|455.17|457.96|455.56|457.57|455.17|0
1647881180000|2022-03-21 16:46:20|457.72|455.32|457.57|455.17|457.72|455.32|457.57|455.17|0
1647881190000|2022-03-21 16:46:30|457.72|455.32|457.33|454.93|457.72|455.32|457.33|454.93|0
1647881200000|2022-03-21 16:46:40|457.57|455.17|456.94|454.54|457.57|455.17|456.94|454.54|0
1647881210000|2022-03-21 16:46:50|457.57|455.17|457.72|455.32|457.72|455.32|457.57|455.17|0
1647881220000|2022-03-21 16:47:00|457.25|454.85|457.57|455.17|457.57|455.17|457.25|454.85|0
1647881230000|2022-03-21 16:47:10|457.25|454.85|456.78|454.38|457.41|455.01|456.15|453.75|0
1647881240000|2022-03-21 16:47:20|456.62|454.22|456.94|454.54|456.94|454.54|456.62|454.22|0
1647881250000|2022-03-21 16:47:30|457.33|454.93|457.72|455.32|457.72|455.32|457.33|454.93|0
1647881260000|2022-03-21 16:47:40|457.88|455.48|457.72|455.32|457.88|455.48|457.57|455.17|0
1647881270000|2022-03-21 16:47:50|457.8|455.4|457.49|455.09|457.8|455.4|457.49|455.09|0
1647881280000|2022-03-21 16:48:00|458.51|456.11|458.51|456.11|458.51|456.11|458.2|455.8|0
1647881290000|2022-03-21 16:48:10|458.2|455.8|458.04|455.64|458.2|455.8|458.04|455.64|0
1647881300000|2022-03-21 16:48:20|457.96|455.56|458.04|455.64|458.04|455.64|457.8|455.4|0
1647881310000|2022-03-21 16:48:30|457.09|454.69|457.02|454.62|457.25|454.85|457.02|454.62|0
1647881320000|2022-03-21 16:48:40|457.41|455.01|457.41|455.01|457.41|455.01|457.09|454.69|0
1647881330000|2022-03-21 16:48:50|457.18|454.78|457.25|454.85|457.25|454.85|457.09|454.69|0
1647881340000|2022-03-21 16:49:00|457.88|455.48|457.09|454.69|457.88|455.48|456.62|454.22|0
1647881350000|2022-03-21 16:49:10|456.94|454.54|456.78|454.38|457.02|454.62|456.78|454.38|0
1647881360000|2022-03-21 16:49:20|456.62|454.22|456.78|454.38|456.78|454.38|456.55|454.15|0
1647881370000|2022-03-21 16:49:30|456.62|454.22|456.31|453.91|456.94|454.54|456.31|453.91|0
1647881380000|2022-03-21 16:49:40|456.15|453.75|455.84|453.44|456.15|453.75|455.21|452.81|0
1647881390000|2022-03-21 16:49:50|456.31|453.91|456.15|453.75|456.46|454.06|456.15|453.75|0
1647881400000|2022-03-21 16:50:00|457.09|454.69|457.09|454.69|457.17|454.77|457.09|454.69|0
1647881410000|2022-03-21 16:50:10|456.94|454.54|457.8|455.4|457.8|455.4|456.94|454.54|0
1647881420000|2022-03-21 16:50:20|457.96|455.56|458.35|455.95|458.51|456.11|457.96|455.56|0
1647881430000|2022-03-21 16:50:30|458.51|456.11|458.82|456.42|458.82|456.42|458.19|455.79|0
1647881440000|2022-03-21 16:50:40|458.67|456.27|458.67|456.27|458.75|456.35|458.51|456.11|0
1647881450000|2022-03-21 16:50:50|458.51|456.11|458.35|455.95|458.51|456.11|458.35|455.95|0
1647881460000|2022-03-21 16:51:00|458.67|456.27|458.04|455.64|458.67|456.27|458.04|455.64|0
1647881470000|2022-03-21 16:51:10|458.82|456.42|459.77|457.37|459.77|457.37|458.82|456.42|0
1647881480000|2022-03-21 16:51:20|460.17|457.77|461.03|458.63|461.03|458.63|460.17|457.77|0
1647881490000|2022-03-21 16:51:30|460.96|458.56|460.72|458.32|460.96|458.56|460.72|458.32|0
1647881500000|2022-03-21 16:51:40|461.19|458.79|461.35|458.95|461.35|458.95|460.72|458.32|0
1647881510000|2022-03-21 16:51:50|461.51|459.11|462.3|459.9|462.3|459.9|461.51|459.11|0
1647881520000|2022-03-21 16:52:00|462.14|459.74|461.35|458.95|462.14|459.74|461.35|458.95|0
1647881530000|2022-03-21 16:52:10|462.14|459.74|462.14|459.74|462.14|459.74|461.82|459.42|0
1647881540000|2022-03-21 16:52:20|462.46|460.06|462.06|459.66|462.62|460.22|461.98|459.58|0
1647881550000|2022-03-21 16:52:30|462.46|460.06|462.46|460.06|462.62|460.22|461.98|459.58|0
1647881560000|2022-03-21 16:52:40|462.77|460.37|462.3|459.9|462.77|460.37|462.3|459.9|0
1647881570000|2022-03-21 16:52:50|461.98|459.58|462.14|459.74|462.22|459.82|461.98|459.58|0
1647881580000|2022-03-21 16:53:00|462.22|459.82|462.3|459.9|462.46|460.06|462.22|459.82|0
1647881590000|2022-03-21 16:53:10|462.62|460.22|461.19|458.79|462.62|460.22|461.19|458.79|0
1647881600000|2022-03-21 16:53:20|461.82|459.42|461.98|459.58|461.98|459.58|461.82|459.42|0
1647881610000|2022-03-21 16:53:30|462.14|459.74|461.98|459.58|462.14|459.74|461.98|459.58|0
1647881620000|2022-03-21 16:53:40|461.82|459.42|461.75|459.35|461.82|459.42|461.59|459.19|0
1647881630000|2022-03-21 16:53:50|461.98|459.58|463.09|460.69|463.09|460.69|461.98|459.58|0
1647881640000|2022-03-21 16:54:00|463.01|460.61|463.73|461.33|463.73|461.33|463.01|460.61|0
1647881650000|2022-03-21 16:54:10|463.57|461.17|464.2|461.8|464.2|461.8|463.57|461.17|0
1647881660000|2022-03-21 16:54:20|464.68|462.28|465.63|463.23|465.63|463.23|464.52|462.12|0
1647881670000|2022-03-21 16:54:30|465.95|463.55|465.63|463.23|465.95|463.55|465.47|463.07|0
1647881680000|2022-03-21 16:54:40|465.31|462.91|465.31|462.91|465.31|462.91|465.15|462.75|0
1647881690000|2022-03-21 16:54:50|465.63|463.23|465.79|463.39|465.79|463.39|465.63|463.23|0
1647881700000|2022-03-21 16:55:00|465.95|463.55|465.63|463.23|466.43|464.03|465.63|463.23|0
1647881710000|2022-03-21 16:55:10|465.95|463.55|464.84|462.44|465.95|463.55|464.84|462.44|0
1647881720000|2022-03-21 16:55:20|464.52|462.12|463.33|460.93|464.52|462.12|463.33|460.93|0
1647881730000|2022-03-21 16:55:30|463.09|460.69|463.65|461.25|463.88|461.48|463.09|460.69|0
1647881740000|2022-03-21 16:55:40|463.57|461.17|463.33|460.93|463.57|461.17|463.25|460.85|0
1647881750000|2022-03-21 16:55:50|463.65|461.25|463.72|461.32|464.2|461.8|463.65|461.25|0
1647881760000|2022-03-21 16:56:00|463.57|461.17|463.72|461.32|463.72|461.32|463.09|460.69|0
1647881770000|2022-03-21 16:56:10|463.81|461.41|464.2|461.8|464.2|461.8|463.81|461.41|0
1647881780000|2022-03-21 16:56:20|464.04|461.64|463.72|461.32|464.28|461.88|463.72|461.32|0
1647881790000|2022-03-21 16:56:30|464.52|462.12|464.36|461.96|464.52|462.12|464.36|461.96|0
1647881800000|2022-03-21 16:56:40|464.04|461.64|463.88|461.48|464.36|461.96|463.88|461.48|0
1647881810000|2022-03-21 16:56:50|464.68|462.28|464.36|461.96|464.68|462.28|464.2|461.8|0
1647881820000|2022-03-21 16:57:00|464.52|462.12|465.15|462.75|465.31|462.91|464.52|462.12|0
1647881830000|2022-03-21 16:57:10|465.31|462.91|466.11|463.71|466.11|463.71|465.31|462.91|0
1647881840000|2022-03-21 16:57:20|466.74|464.34|467.06|464.66|467.06|464.66|466.74|464.34|0
1647881850000|2022-03-21 16:57:30|466.9|464.5|466.67|464.27|466.9|464.5|466.67|464.27|0
1647881860000|2022-03-21 16:57:40|466.9|464.5|466.99|464.59|467.06|464.66|466.9|464.5|0
1647881870000|2022-03-21 16:57:50|466.83|464.43|466.9|464.5|467.06|464.66|466.83|464.43|0
1647881880000|2022-03-21 16:58:00|466.43|464.03|467.22|464.82|467.22|464.82|466.43|464.03|0
1647881890000|2022-03-21 16:58:10|467.38|464.98|467.7|465.3|467.7|465.3|467.22|464.82|0
1647881900000|2022-03-21 16:58:20|467.86|465.46|467.54|465.14|467.94|465.54|467.54|465.14|0
1647881910000|2022-03-21 16:58:30|465.56|463.16|465.56|463.16|466.04|463.64|465.56|463.16|0
1647881920000|2022-03-21 16:58:40|465.72|463.32|465.24|462.84|465.72|463.32|465.24|462.84|0
1647881930000|2022-03-21 16:58:50|465.32|462.92|465.87|463.47|465.87|463.47|465.08|462.68|0
1647881940000|2022-03-21 16:59:00|465.72|463.32|469.05|466.65|469.05|466.65|465.72|463.32|0
1647881950000|2022-03-21 16:59:10|468.89|466.49|469.05|466.65|469.05|466.65|468.82|466.42|0
1647881960000|2022-03-21 16:59:20|468.89|466.49|468.58|466.18|469.05|466.65|468.58|466.18|0
1647881970000|2022-03-21 16:59:30|468.42|466.02|468.1|465.7|468.42|466.02|467.94|465.54|0
1647881980000|2022-03-21 16:59:40|468.26|465.86|468.1|465.7|468.26|465.86|467.78|465.38|0
1647881990000|2022-03-21 16:59:50|468.26|465.86|468.1|465.7|468.42|466.02|467.94|465.54|0
1647882000000|2022-03-21 17:00:00|467.78|465.38|469.05|466.65|469.05|466.65|467.78|465.38|0
1647882010000|2022-03-21 17:00:10|468.89|466.49|469.05|466.65|469.05|466.65|468.89|466.49|0
1647882020000|2022-03-21 17:00:20|469.53|467.13|470.17|467.77|470.17|467.77|469.53|467.13|0
1647882030000|2022-03-21 17:00:30|470.33|467.93|470.25|467.85|470.33|467.93|470.17|467.77|0
1647882040000|2022-03-21 17:00:40|470.01|467.61|469.85|467.45|470.01|467.61|469.85|467.45|0
1647882050000|2022-03-21 17:00:50|470.01|467.61|469.85|467.45|470.01|467.61|469.62|467.22|0
1647882060000|2022-03-21 17:01:00|470.01|467.61|469.05|466.65|470.01|467.61|469.05|466.65|0
1647882070000|2022-03-21 17:01:10|468.89|466.49|467.94|465.54|468.89|466.49|467.94|465.54|0
1647882080000|2022-03-21 17:01:20|467.62|465.22|468.1|465.7|468.42|466.02|467.62|465.22|0
1647882090000|2022-03-21 17:01:30|468.26|465.86|468.5|466.1|468.57|466.17|468.26|465.86|0
1647882100000|2022-03-21 17:01:40|468.57|466.17|468.89|466.49|468.89|466.49|468.57|466.17|0
1647882110000|2022-03-21 17:01:50|469.21|466.81|469.05|466.65|469.21|466.81|468.89|466.49|0
1647882120000|2022-03-21 17:02:00|468.66|466.26|468.26|465.86|468.73|466.33|468.18|465.78|0
1647882130000|2022-03-21 17:02:10|468.73|466.33|468.57|466.17|468.73|466.33|468.42|466.02|0
1647882140000|2022-03-21 17:02:20|469.05|466.65|468.89|466.49|469.05|466.65|468.89|466.49|0
1647882150000|2022-03-21 17:02:30|469.05|466.65|469.69|467.29|469.69|467.29|469.05|466.65|0
1647882160000|2022-03-21 17:02:40|469.85|467.45|469.05|466.65|469.85|467.45|469.05|466.65|0
1647882170000|2022-03-21 17:02:50|468.98|466.58|468.57|466.17|469.14|466.74|468.57|466.17|0
1647882180000|2022-03-21 17:03:00|468.98|466.58|469.69|467.29|469.69|467.29|468.98|466.58|0
1647882190000|2022-03-21 17:03:10|469.53|467.13|469.85|467.45|469.85|467.45|469.53|467.13|0
1647882200000|2022-03-21 17:03:20|469.77|467.37|469.85|467.45|470.01|467.61|469.77|467.37|0
1647882210000|2022-03-21 17:03:30|470.01|467.61|469.69|467.29|470.17|467.77|469.69|467.29|0
1647882220000|2022-03-21 17:03:40|469.85|467.45|470.01|467.61|470.01|467.61|469.85|467.45|0
1647882230000|2022-03-21 17:03:50|469.85|467.45|469.85|467.45|469.85|467.45|469.53|467.13|0
1647882240000|2022-03-21 17:04:00|470.17|467.77|469.69|467.29|470.17|467.77|469.69|467.29|0
1647882250000|2022-03-21 17:04:10|469.53|467.13|470.01|467.61|470.01|467.61|469.53|467.13|0
1647882260000|2022-03-21 17:04:20|470.81|468.41|471.77|469.37|471.77|469.37|470.81|468.41|0
1647882270000|2022-03-21 17:04:30|471.93|469.53|472.09|469.69|472.09|469.69|471.93|469.53|0
1647882280000|2022-03-21 17:04:40|471.93|469.53|471.93|469.53|471.93|469.53|471.77|469.37|0
1647882290000|2022-03-21 17:04:50|472.09|469.69|471.77|469.37|472.25|469.85|471.77|469.37|0
1647882300000|2022-03-21 17:05:00|471.61|469.21|472.09|469.69|472.09|469.69|471.61|469.21|0
1647882310000|2022-03-21 17:05:10|472.25|469.85|472.09|469.69|472.25|469.85|471.93|469.53|0
1647882320000|2022-03-21 17:05:20|472.25|469.85|472.09|469.69|472.25|469.85|472.09|469.69|0
1647882330000|2022-03-21 17:05:30|471.45|469.05|471.05|468.65|471.45|469.05|470.97|468.57|0
1647882340000|2022-03-21 17:05:40|470.81|468.41|469.85|467.45|470.81|468.41|469.85|467.45|0
1647882350000|2022-03-21 17:05:50|470.49|468.09|469.69|467.29|470.49|468.09|469.69|467.29|0
1647882360000|2022-03-21 17:06:00|469.85|467.45|469.69|467.29|469.85|467.45|469.69|467.29|0
1647882370000|2022-03-21 17:06:10|469.37|466.97|469.13|466.73|469.37|466.97|469.05|466.65|0
1647882380000|2022-03-21 17:06:20|468.89|466.49|468.89|466.49|469.05|466.65|468.89|466.49|0
1647882390000|2022-03-21 17:06:30|469.05|466.65|468.41|466.01|469.05|466.65|468.41|466.01|0
1647882400000|2022-03-21 17:06:40|468.73|466.33|468.25|465.85|468.73|466.33|468.25|465.85|0
1647882410000|2022-03-21 17:06:50|468.41|466.01|469.37|466.97|469.37|466.97|468.41|466.01|0
1647882420000|2022-03-21 17:07:00|469.53|467.13|469.21|466.81|469.53|467.13|469.21|466.81|0
1647882430000|2022-03-21 17:07:10|469.05|466.65|468.57|466.17|469.05|466.65|468.41|466.01|0
1647882440000|2022-03-21 17:07:20|468.89|466.49|468.41|466.01|468.89|466.49|468.41|466.01|0
1647882450000|2022-03-21 17:07:30|468.57|466.17|468.73|466.33|469.21|466.81|468.57|466.17|0
1647882460000|2022-03-21 17:07:40|469.05|466.65|468.73|466.33|469.05|466.65|468.73|466.33|0
1647882470000|2022-03-21 17:07:50|468.82|466.42|468.41|466.01|468.82|466.42|468.41|466.01|0
1647882480000|2022-03-21 17:08:00|467.78|465.38|468.09|465.69|468.09|465.69|467.46|465.06|0
1647882490000|2022-03-21 17:08:10|468.73|466.33|469.37|466.97|469.37|466.97|468.73|466.33|0
1647882500000|2022-03-21 17:08:20|469.05|466.65|468.57|466.17|469.05|466.65|468.57|466.17|0
1647882510000|2022-03-21 17:08:30|468.09|465.69|468.41|466.01|468.41|466.01|468.09|465.69|0
1647882520000|2022-03-21 17:08:40|468.73|466.33|468.57|466.17|468.73|466.33|468.41|466.01|0
1647882530000|2022-03-21 17:08:50|468.73|466.33|469.05|466.65|469.05|466.65|468.73|466.33|0
1647882540000|2022-03-21 17:09:00|468.89|466.49|469.21|466.81|469.21|466.81|468.89|466.49|0
1647882550000|2022-03-21 17:09:10|469.37|466.97|470.01|467.61|470.01|467.61|469.37|466.97|0
1647882560000|2022-03-21 17:09:20|469.85|467.45|470.01|467.61|470.01|467.61|469.85|467.45|0
1647882570000|2022-03-21 17:09:30|469.85|467.45|469.05|466.65|470.01|467.61|469.05|466.65|0
1647882580000|2022-03-21 17:09:40|468.73|466.33|468.89|466.49|468.89|466.49|468.57|466.17|0
1647882590000|2022-03-21 17:09:50|468.73|466.33|468.73|466.33|468.89|466.49|468.73|466.33|0
1647882600000|2022-03-21 17:10:00|468.66|466.26|469.37|466.97|469.37|466.97|468.25|465.85|0
1647882610000|2022-03-21 17:10:10|469.53|467.13|469.69|467.29|469.69|467.29|469.53|467.13|0
1647882620000|2022-03-21 17:10:20|469.53|467.13|469.37|466.97|470.01|467.61|469.37|466.97|0
1647882630000|2022-03-21 17:10:30|469.77|467.37|470.01|467.61|470.01|467.61|469.69|467.29|0
1647882640000|2022-03-21 17:10:40|470.49|468.09|470.33|467.93|470.49|468.09|470.33|467.93|0
1647882650000|2022-03-21 17:10:50|470.97|468.57|470.17|467.77|470.97|468.57|470.17|467.77|0
1647882660000|2022-03-21 17:11:00|470.33|467.93|470.97|468.57|470.97|468.57|470.33|467.93|0
1647882670000|2022-03-21 17:11:10|471.13|468.73|471.61|469.21|471.61|469.21|471.13|468.73|0
1647882680000|2022-03-21 17:11:20|471.53|469.13|471.61|469.21|471.77|469.37|471.29|468.89|0
1647882690000|2022-03-21 17:11:30|471.13|468.73|470.81|468.41|471.13|468.73|470.33|467.93|0
1647882700000|2022-03-21 17:11:40|471.13|468.73|471.61|469.21|471.61|469.21|471.13|468.73|0
1647882710000|2022-03-21 17:11:50|471.13|468.73|470.97|468.57|471.13|468.73|470.65|468.25|0
1647882720000|2022-03-21 17:12:00|471.45|469.05|471.29|468.89|471.61|469.21|471.29|468.89|0
1647882730000|2022-03-21 17:12:10|471.77|469.37|471.93|469.53|472.09|469.69|471.77|469.37|0
1647882740000|2022-03-21 17:12:20|471.77|469.37|472.25|469.85|472.25|469.85|471.77|469.37|0
1647882750000|2022-03-21 17:12:30|472.41|470.01|472.73|470.33|472.73|470.33|472.41|470.01|0
1647882760000|2022-03-21 17:12:40|472.89|470.49|473.05|470.65|473.05|470.65|472.41|470.01|0
1647882770000|2022-03-21 17:12:50|472.89|470.49|472.41|470.01|472.89|470.49|472.41|470.01|0
1647882780000|2022-03-21 17:13:00|472.25|469.85|471.77|469.37|472.73|470.33|471.77|469.37|0
1647882790000|2022-03-21 17:13:10|471.93|469.53|472.09|469.69|472.25|469.85|471.93|469.53|0
1647882800000|2022-03-21 17:13:20|471.77|469.37|471.29|468.89|471.85|469.45|471.29|468.89|0
1647882810000|2022-03-21 17:13:30|471.45|469.05|470.49|468.09|471.45|469.05|470.49|468.09|0
1647882820000|2022-03-21 17:13:40|470.41|468.01|469.53|467.13|470.41|468.01|469.37|466.97|0
1647882830000|2022-03-21 17:13:50|469.13|466.73|469.53|467.13|469.77|467.37|469.13|466.73|0
1647882840000|2022-03-21 17:14:00|469.85|467.45|470.97|468.57|471.13|468.73|469.85|467.45|0
1647882850000|2022-03-21 17:14:10|471.05|468.65|471.93|469.53|471.93|469.53|471.05|468.65|0
1647882860000|2022-03-21 17:14:20|471.77|469.37|471.29|468.89|471.77|469.37|471.29|468.89|0
1647882870000|2022-03-21 17:14:30|471.13|468.73|471.61|469.21|471.77|469.37|471.13|468.73|0
1647882880000|2022-03-21 17:14:40|472.09|469.69|471.93|469.53|472.09|469.69|471.93|469.53|0
1647882890000|2022-03-21 17:14:50|472.25|469.85|471.61|469.21|472.25|469.85|471.61|469.21|0
1647882900000|2022-03-21 17:15:00|471.85|469.45|472.09|469.69|472.09|469.69|471.45|469.05|0
1647882910000|2022-03-21 17:15:10|472.25|469.85|471.77|469.37|472.25|469.85|471.77|469.37|0
1647882920000|2022-03-21 17:15:20|472.09|469.69|472.25|469.85|472.25|469.85|471.77|469.37|0
1647882930000|2022-03-21 17:15:30|472.41|470.01|472.81|470.41|473.37|470.97|472.41|470.01|0
1647882940000|2022-03-21 17:15:40|472.89|470.49|472.89|470.49|472.89|470.49|472.73|470.33|0
1647882950000|2022-03-21 17:15:50|473.69|471.29|473.77|471.37|474.01|471.61|473.69|471.29|0
1647882960000|2022-03-21 17:16:00|474.17|471.77|474.17|471.77|474.17|471.77|473.93|471.53|0
1647882970000|2022-03-21 17:16:10|474.01|471.61|473.93|471.53|474.17|471.77|473.93|471.53|0
1647882980000|2022-03-21 17:16:20|472.73|470.33|472.73|470.33|472.73|470.33|472.25|469.85|0
1647882990000|2022-03-21 17:16:30|472.41|470.01|473.37|470.97|473.37|470.97|472.41|470.01|0
1647883000000|2022-03-21 17:16:40|473.53|471.13|473.77|471.37|473.77|471.37|473.53|471.13|0
1647883010000|2022-03-21 17:16:50|473.85|471.45|473.85|471.45|473.85|471.45|473.69|471.29|0
1647883020000|2022-03-21 17:17:00|473.69|471.29|474.09|471.69|474.09|471.69|473.69|471.29|0
1647883030000|2022-03-21 17:17:10|474.33|471.93|474.33|471.93|474.33|471.93|474.33|471.93|0
1647883040000|2022-03-21 17:17:20|474.49|472.09|474.81|472.41|474.81|472.41|474.49|472.09|0
1647883050000|2022-03-21 17:17:30|474.97|472.57|474.97|472.57|474.97|472.57|474.65|472.25|0
1647883060000|2022-03-21 17:17:40|475.29|472.89|475.46|473.06|475.46|473.06|475.29|472.89|0
1647883070000|2022-03-21 17:17:50|475.29|472.89|475.78|473.38|475.78|473.38|475.29|472.89|0
1647883080000|2022-03-21 17:18:00|475.45|473.05|475.29|472.89|475.62|473.22|475.29|472.89|0
1647883090000|2022-03-21 17:18:10|475.62|473.22|474.97|472.57|475.62|473.22|474.81|472.41|0
1647883100000|2022-03-21 17:18:20|475.13|472.73|476.1|473.7|476.1|473.7|475.13|472.73|0
1647883110000|2022-03-21 17:18:30|476.26|473.86|477.06|474.66|477.06|474.66|476.26|473.86|0
1647883120000|2022-03-21 17:18:40|476.74|474.34|476.74|474.34|476.74|474.34|476.74|474.34|0
1647883130000|2022-03-21 17:18:50|476.58|474.18|477.39|474.99|477.39|474.99|476.58|474.18|0
1647883140000|2022-03-21 17:19:00|476.58|474.18|476.58|474.18|476.74|474.34|476.58|474.18|0
1647883150000|2022-03-21 17:19:10|476.9|474.5|477.55|475.15|477.55|475.15|476.9|474.5|0
1647883160000|2022-03-21 17:19:20|477.39|474.99|477.23|474.83|477.39|474.99|477.23|474.83|0
1647883170000|2022-03-21 17:19:30|477.15|474.75|477.39|474.99|477.71|475.31|477.15|474.75|0
1647883180000|2022-03-21 17:19:40|477.63|475.23|478.36|475.96|478.36|475.96|477.55|475.15|0
1647883190000|2022-03-21 17:19:50|478.52|476.12|478.52|476.12|478.52|476.12|478.52|476.12|0
1647883200000|2022-03-21 17:20:00|478.36|475.96|477.39|474.99|478.36|475.96|476.9|474.5|0
1647883210000|2022-03-21 17:20:10|477.23|474.83|476.9|474.5|477.23|474.83|476.9|474.5|0
1647883220000|2022-03-21 17:20:20|476.83|474.43|476.9|474.5|477.06|474.66|476.83|474.43|0
1647883230000|2022-03-21 17:20:30|477.06|474.66|476.74|474.34|477.06|474.66|476.58|474.18|0
1647883240000|2022-03-21 17:20:40|476.66|474.26|477.06|474.66|477.06|474.66|476.66|474.26|0
1647883250000|2022-03-21 17:20:50|476.74|474.34|476.74|474.34|476.74|474.34|476.74|474.34|0
1647883260000|2022-03-21 17:21:00|476.9|474.5|477.23|474.83|477.23|474.83|476.9|474.5|0
1647883270000|2022-03-21 17:21:10|477.39|474.99|477.95|475.55|477.95|475.55|477.39|474.99|0
1647883280000|2022-03-21 17:21:20|477.71|475.31|477.55|475.15|477.71|475.31|477.55|475.15|0
1647883290000|2022-03-21 17:21:30|478.03|475.63|478.03|475.63|478.03|475.63|478.03|475.63|0
1647883300000|2022-03-21 17:21:40|478.19|475.79|478.19|475.79|478.19|475.79|478.19|475.79|0
1647883310000|2022-03-21 17:21:50|478.35|475.95|478.68|476.28|478.84|476.44|478.35|475.95|0
1647883320000|2022-03-21 17:22:00|478.52|476.12|478.35|475.95|478.52|476.12|478.28|475.88|0
1647883330000|2022-03-21 17:22:10|478.52|476.12|478.52|476.12|478.52|476.12|478.35|475.95|0
1647883340000|2022-03-21 17:22:20|478.35|475.95|478.35|475.95|478.68|476.28|478.35|475.95|0
1647883350000|2022-03-21 17:22:30|478.52|476.12|478.52|476.12|478.52|476.12|478.35|475.95|0
1647883360000|2022-03-21 17:22:40|478.68|476.28|478.52|476.12|478.84|476.44|478.52|476.12|0
1647883370000|2022-03-21 17:22:50|478.68|476.28|478.52|476.12|478.68|476.28|478.52|476.12|0
1647883380000|2022-03-21 17:23:00|478.68|476.28|478.6|476.2|478.68|476.28|478.52|476.12|0
1647883390000|2022-03-21 17:23:10|478.52|476.12|477.55|475.15|478.52|476.12|477.55|475.15|0
1647883400000|2022-03-21 17:23:20|477.22|474.82|477.06|474.66|477.22|474.82|477.06|474.66|0
1647883410000|2022-03-21 17:23:30|476.9|474.5|476.18|473.78|476.9|474.5|476.1|473.7|0
1647883420000|2022-03-21 17:23:40|476.74|474.34|475.45|473.05|476.74|474.34|475.45|473.05|0
1647883430000|2022-03-21 17:23:50|475.13|472.73|474.49|472.09|475.29|472.89|474.49|472.09|0
1647883440000|2022-03-21 17:24:00|475.77|473.37|476.1|473.7|476.1|473.7|475.77|473.37|0
1647883450000|2022-03-21 17:24:10|475.94|473.54|475.38|472.98|475.94|473.54|475.38|472.98|0
1647883460000|2022-03-21 17:24:20|474.65|472.25|474.49|472.09|474.81|472.41|474.49|472.09|0
1647883470000|2022-03-21 17:24:30|475.13|472.73|474.81|472.41|475.13|472.73|474.49|472.09|0
1647883480000|2022-03-21 17:24:40|475.13|472.73|474.65|472.25|475.13|472.73|474.65|472.25|0
1647883490000|2022-03-21 17:24:50|474.97|472.57|474.81|472.41|475.05|472.65|474.81|472.41|0
1647883500000|2022-03-21 17:25:00|474.89|472.49|475.45|473.05|475.61|473.21|474.89|472.49|0
1647883510000|2022-03-21 17:25:10|475.29|472.89|474.97|472.57|475.29|472.89|474.97|472.57|0
1647883520000|2022-03-21 17:25:20|475.13|472.73|474.17|471.77|475.13|472.73|474.17|471.77|0
1647883530000|2022-03-21 17:25:30|474.33|471.93|474.09|471.69|474.33|471.93|473.69|471.29|0
1647883540000|2022-03-21 17:25:40|474.01|471.61|474.17|471.77|474.17|471.77|474.01|471.61|0
1647883550000|2022-03-21 17:25:50|474.01|471.61|473.52|471.12|474.01|471.61|473.52|471.12|0
1647883560000|2022-03-21 17:26:00|473.68|471.28|473.85|471.45|473.85|471.45|473.36|470.96|0
1647883570000|2022-03-21 17:26:10|473.52|471.12|473.13|470.73|473.52|471.12|473.13|470.73|0
1647883580000|2022-03-21 17:26:20|473.04|470.64|472.88|470.48|473.04|470.64|472.88|470.48|0
1647883590000|2022-03-21 17:26:30|473.2|470.8|473.36|470.96|473.36|470.96|473.13|470.73|0
1647883600000|2022-03-21 17:26:40|473.04|470.64|473.04|470.64|473.04|470.64|472.88|470.48|0
1647883610000|2022-03-21 17:26:50|472.72|470.32|472.72|470.32|472.72|470.32|472.56|470.16|0
1647883620000|2022-03-21 17:27:00|472.56|470.16|472.4|470|472.56|470.16|472.08|469.68|0
1647883630000|2022-03-21 17:27:10|472|469.6|472.24|469.84|472.24|469.84|472|469.6|0
1647883640000|2022-03-21 17:27:20|472.16|469.76|472.24|469.84|472.32|469.92|472.08|469.68|0
1647883650000|2022-03-21 17:27:30|472.72|470.32|473.29|470.89|473.29|470.89|472.56|470.16|0
1647883660000|2022-03-21 17:27:40|473.61|471.21|473.2|470.8|473.68|471.28|473.2|470.8|0
1647883670000|2022-03-21 17:27:50|473.04|470.64|472.97|470.57|473.2|470.8|472.97|470.57|0
1647883680000|2022-03-21 17:28:00|473.04|470.64|473.2|470.8|473.2|470.8|472.88|470.48|0
1647883690000|2022-03-21 17:28:10|473.29|470.89|473.68|471.28|473.68|471.28|473.29|470.89|0
1647883700000|2022-03-21 17:28:20|474.01|471.61|473.84|471.44|474.01|471.61|473.68|471.28|0
1647883710000|2022-03-21 17:28:30|473.68|471.28|473.68|471.28|473.68|471.28|473.52|471.12|0
1647883720000|2022-03-21 17:28:40|474.01|471.61|474.01|471.61|474.01|471.61|473.84|471.44|0
1647883730000|2022-03-21 17:28:50|473.68|471.28|473.84|471.44|473.84|471.44|473.68|471.28|0
1647883740000|2022-03-21 17:29:00|474|471.6|474.97|472.57|474.97|472.57|474|471.6|0
1647883750000|2022-03-21 17:29:10|475.13|472.73|474.97|472.57|475.13|472.73|474.81|472.41|0
1647883760000|2022-03-21 17:29:20|474.49|472.09|473.84|471.44|474.49|472.09|473.84|471.44|0
1647883770000|2022-03-21 17:29:30|474.17|471.77|474.33|471.93|474.33|471.93|474.17|471.77|0
1647883780000|2022-03-21 17:29:40|474.81|472.41|474.97|472.57|475.13|472.73|474.81|472.41|0
1647883790000|2022-03-21 17:29:50|475.29|472.89|474.81|472.41|475.29|472.89|474.81|472.41|0
1647883800000|2022-03-21 17:30:00|475.13|472.73|474.97|472.57|475.13|472.73|474.97|472.57|0
1647883810000|2022-03-21 17:30:10|475.13|472.73|475.45|473.05|475.45|473.05|474.97|472.57|0
1647883820000|2022-03-21 17:30:20|475.61|473.21|474.33|471.93|475.61|473.21|474.33|471.93|0
1647883830000|2022-03-21 17:30:30|474|471.6|474|471.6|474.17|471.77|473.68|471.28|0
1647883840000|2022-03-21 17:30:40|473.68|471.28|474.57|472.17|474.57|472.17|473.68|471.28|0
1647883850000|2022-03-21 17:30:50|474.33|471.93|473.68|471.28|474.33|471.93|473.68|471.28|0
1647883860000|2022-03-21 17:31:00|473.52|471.12|474|471.6|474|471.6|473.36|470.96|0
1647883870000|2022-03-21 17:31:10|474.25|471.85|474.16|471.76|474.49|472.09|474.16|471.76|0
1647883880000|2022-03-21 17:31:20|474|471.6|473.84|471.44|474|471.6|473.84|471.44|0
1647883890000|2022-03-21 17:31:30|473.68|471.28|473.77|471.37|473.77|471.37|473.61|471.21|0
1647883900000|2022-03-21 17:31:40|473.36|470.96|472.24|469.84|473.36|470.96|472.24|469.84|0
1647883910000|2022-03-21 17:31:50|472.08|469.68|472.08|469.68|472.4|470|472.08|469.68|0
1647883920000|2022-03-21 17:32:00|471.92|469.52|471.6|469.2|471.92|469.52|471.44|469.04|0
1647883930000|2022-03-21 17:32:10|471.92|469.52|471.92|469.52|472|469.6|471.92|469.52|0
1647883940000|2022-03-21 17:32:20|471.6|469.2|470.24|467.84|471.6|469.2|470.24|467.84|0
1647883950000|2022-03-21 17:32:30|470.16|467.76|470.16|467.76|470.32|467.92|470.16|467.76|0
1647883960000|2022-03-21 17:32:40|470.48|468.08|470|467.6|470.48|468.08|470|467.6|0
1647883970000|2022-03-21 17:32:50|470.32|467.92|471.28|468.88|471.28|468.88|470.32|467.92|0
1647883980000|2022-03-21 17:33:00|471.36|468.96|470.72|468.32|471.36|468.96|470.72|468.32|0
1647883990000|2022-03-21 17:33:10|470.96|468.56|470.8|468.4|471.04|468.64|470.8|468.4|0
1647884000000|2022-03-21 17:33:20|470.64|468.24|470.96|468.56|470.96|468.56|470.64|468.24|0
1647884010000|2022-03-21 17:33:30|471.12|468.72|471.44|469.04|471.44|469.04|471.12|468.72|0
1647884020000|2022-03-21 17:33:40|471.6|469.2|470.8|468.4|471.6|469.2|470.8|468.4|0
1647884030000|2022-03-21 17:33:50|470.64|468.24|470.16|467.76|470.64|468.24|470.08|467.68|0
1647884040000|2022-03-21 17:34:00|470.32|467.92|469.84|467.44|470.32|467.92|469.84|467.44|0
1647884050000|2022-03-21 17:34:10|469.2|466.8|469.52|467.12|469.52|467.12|469.2|466.8|0
1647884060000|2022-03-21 17:34:20|469.36|466.96|468.88|466.48|469.36|466.96|468.88|466.48|0
1647884070000|2022-03-21 17:34:30|469.04|466.64|469.52|467.12|469.52|467.12|469.04|466.64|0
1647884080000|2022-03-21 17:34:40|469.36|466.96|469.52|467.12|469.52|467.12|469.36|466.96|0
1647884090000|2022-03-21 17:34:50|469.68|467.28|469.52|467.12|469.68|467.28|469.52|467.12|0
1647884100000|2022-03-21 17:35:00|470.32|467.92|470.32|467.92|470.32|467.92|470.16|467.76|0
1647884110000|2022-03-21 17:35:10|470.64|468.24|470.96|468.56|471.44|469.04|470.64|468.24|0
1647884120000|2022-03-21 17:35:20|471.44|469.04|471.92|469.52|471.92|469.52|471.44|469.04|0
1647884130000|2022-03-21 17:35:30|471.76|469.36|471.12|468.72|471.76|469.36|471.12|468.72|0
1647884140000|2022-03-21 17:35:40|470.8|468.4|471.44|469.04|471.44|469.04|470.48|468.08|0
1647884150000|2022-03-21 17:35:50|471.6|469.2|471.76|469.36|471.76|469.36|471.44|469.04|0
1647884160000|2022-03-21 17:36:00|471.6|469.2|470.8|468.4|471.76|469.36|470.8|468.4|0
1647884170000|2022-03-21 17:36:10|470.48|468.08|470.32|467.92|470.48|468.08|470|467.6|0
1647884180000|2022-03-21 17:36:20|470.48|468.08|471.2|468.8|471.2|468.8|470.48|468.08|0
1647884190000|2022-03-21 17:36:30|471.12|468.72|470.8|468.4|471.12|468.72|470.8|468.4|0
1647884200000|2022-03-21 17:36:40|470.64|468.24|470.64|468.24|470.64|468.24|470.32|467.92|0
1647884210000|2022-03-21 17:36:50|470.8|468.4|471.12|468.72|471.12|468.72|470.8|468.4|0
1647884220000|2022-03-21 17:37:00|470.64|468.24|470.16|467.76|470.64|468.24|470.16|467.76|0
1647884230000|2022-03-21 17:37:10|469.52|467.12|469.52|467.12|469.6|467.2|469.52|467.12|0
1647884240000|2022-03-21 17:37:20|469.68|467.28|469.36|466.96|469.68|467.28|469.36|466.96|0
1647884250000|2022-03-21 17:37:30|469.52|467.12|469.52|467.12|469.52|467.12|469.52|467.12|0
1647884260000|2022-03-21 17:37:40|469.68|467.28|469.52|467.12|469.84|467.44|469.52|467.12|0
1647884270000|2022-03-21 17:37:50|468.96|466.56|469.04|466.64|469.2|466.8|468.96|466.56|0
1647884280000|2022-03-21 17:38:00|468.88|466.48|468.88|466.48|469.04|466.64|468.72|466.32|0
1647884290000|2022-03-21 17:38:10|468.4|466|468.72|466.32|468.72|466.32|468.4|466|0
1647884300000|2022-03-21 17:38:20|468.4|466|467.93|465.53|468.4|466|467.93|465.53|0
1647884310000|2022-03-21 17:38:30|468.08|465.68|466.65|464.25|468.08|465.68|466.65|464.25|0
1647884320000|2022-03-21 17:38:40|466.97|464.57|466.65|464.25|466.97|464.57|466.65|464.25|0
1647884330000|2022-03-21 17:38:50|466.81|464.41|466.42|464.02|466.81|464.41|466.42|464.02|0
1647884340000|2022-03-21 17:39:00|466.49|464.09|467.29|464.89|467.53|465.13|466.49|464.09|0
1647884350000|2022-03-21 17:39:10|467.45|465.05|468.4|466|468.4|466|467.45|465.05|0
1647884360000|2022-03-21 17:39:20|468.08|465.68|468.33|465.93|468.4|466|468.08|465.68|0
1647884370000|2022-03-21 17:39:30|468.4|466|467.29|464.89|468.4|466|467.29|464.89|0
1647884380000|2022-03-21 17:39:40|467.21|464.81|467.29|464.89|467.29|464.89|467.21|464.81|0
1647884390000|2022-03-21 17:39:50|467.13|464.73|467.77|465.37|467.77|465.37|467.13|464.73|0
1647884400000|2022-03-21 17:40:00|467.92|465.52|467.77|465.37|467.92|465.52|467.61|465.21|0
1647884410000|2022-03-21 17:40:10|467.92|465.52|467.92|465.52|468.08|465.68|467.92|465.52|0
1647884420000|2022-03-21 17:40:20|468.08|465.68|468.72|466.32|468.88|466.48|468.08|465.68|0
1647884430000|2022-03-21 17:40:30|469.2|466.8|469.2|466.8|469.2|466.8|469.2|466.8|0
1647884440000|2022-03-21 17:40:40|469.36|466.96|469.84|467.44|469.84|467.44|469.04|466.64|0
1647884450000|2022-03-21 17:40:50|470|467.6|470.32|467.92|470.32|467.92|470|467.6|0
1647884460000|2022-03-21 17:41:00|470.16|467.76|470.32|467.92|470.32|467.92|470|467.6|0
1647884470000|2022-03-21 17:41:10|470.16|467.76|469.84|467.44|470.16|467.76|469.84|467.44|0
1647884480000|2022-03-21 17:41:20|469.04|466.64|469.52|467.12|469.52|467.12|468.88|466.48|0
1647884490000|2022-03-21 17:41:30|469.36|466.96|469.04|466.64|469.36|466.96|469.04|466.64|0
1647884500000|2022-03-21 17:41:40|469.2|466.8|469.04|466.64|469.2|466.8|469.04|466.64|0
1647884510000|2022-03-21 17:41:50|469.52|467.12|469.52|467.12|469.52|467.12|469.2|466.8|0
1647884520000|2022-03-21 17:42:00|469.36|466.96|468.72|466.32|469.36|466.96|468.4|466|0
1647884530000|2022-03-21 17:42:10|468.64|466.24|469.52|467.12|469.52|467.12|468.64|466.24|0
1647884540000|2022-03-21 17:42:20|469.6|467.2|469.84|467.44|469.84|467.44|469.6|467.2|0
1647884550000|2022-03-21 17:42:30|470|467.6|469.36|466.96|470|467.6|469.36|466.96|0
1647884560000|2022-03-21 17:42:40|469.04|466.64|469.84|467.44|469.84|467.44|469.04|466.64|0
1647884570000|2022-03-21 17:42:50|469.92|467.52|469.68|467.28|469.92|467.52|469.68|467.28|0
1647884580000|2022-03-21 17:43:00|469.84|467.44|470.16|467.76|470.16|467.76|469.84|467.44|0
1647884590000|2022-03-21 17:43:10|470.32|467.92|470|467.6|470.48|468.08|470|467.6|0
1647884600000|2022-03-21 17:43:20|469.84|467.44|470.32|467.92|470.32|467.92|469.84|467.44|0
1647884610000|2022-03-21 17:43:30|470.8|468.4|471.12|468.72|471.12|468.72|470.8|468.4|0
1647884620000|2022-03-21 17:43:40|470.96|468.56|471.44|469.04|471.44|469.04|470.8|468.4|0
1647884630000|2022-03-21 17:43:50|471.6|469.2|471.6|469.2|471.6|469.2|471.6|469.2|0
1647884640000|2022-03-21 17:44:00|471.36|468.96|472.72|470.32|472.72|470.32|471.36|468.96|0
1647884650000|2022-03-21 17:44:10|473.2|470.8|473.52|471.12|473.52|471.12|473.2|470.8|0
1647884660000|2022-03-21 17:44:20|473.28|470.88|473.36|470.96|473.52|471.12|473.28|470.88|0
1647884670000|2022-03-21 17:44:30|473.52|471.12|473.52|471.12|473.84|471.44|473.52|471.12|0
1647884680000|2022-03-21 17:44:40|473.28|470.88|472.72|470.32|473.28|470.88|472.56|470.16|0
1647884690000|2022-03-21 17:44:50|472.56|470.16|472.08|469.68|472.56|470.16|472.08|469.68|0
1647884700000|2022-03-21 17:45:00|471.6|469.2|471.44|469.04|471.76|469.36|471.44|469.04|0
1647884710000|2022-03-21 17:45:10|471.52|469.12|472.08|469.68|472.08|469.68|471.52|469.12|0
1647884720000|2022-03-21 17:45:20|471.44|469.04|471.76|469.36|471.84|469.44|471.44|469.04|0
1647884730000|2022-03-21 17:45:30|471.68|469.28|473.04|470.64|473.04|470.64|471.68|469.28|0
1647884740000|2022-03-21 17:45:40|473.2|470.8|472.88|470.48|473.2|470.8|472.88|470.48|0
1647884750000|2022-03-21 17:45:50|473.12|470.72|472.72|470.32|473.12|470.72|472.72|470.32|0
1647884760000|2022-03-21 17:46:00|472.96|470.56|472.32|469.92|472.96|470.56|472.32|469.92|0
1647884770000|2022-03-21 17:46:10|471.59|469.19|471.43|469.03|471.59|469.19|471.43|469.03|0
1647884780000|2022-03-21 17:46:20|471.91|469.51|472|469.6|472.4|470|471.91|469.51|0
1647884790000|2022-03-21 17:46:30|471.91|469.51|471.75|469.35|471.91|469.51|471.59|469.19|0
1647884800000|2022-03-21 17:46:40|471.59|469.19|471.75|469.35|471.75|469.35|471.59|469.19|0
1647884810000|2022-03-21 17:46:50|471.59|469.19|471.11|468.71|471.59|469.19|471.11|468.71|0
1647884820000|2022-03-21 17:47:00|470.88|468.48|470.16|467.76|470.88|468.48|470|467.6|0
1647884830000|2022-03-21 17:47:10|470|467.6|469.68|467.28|470|467.6|469.6|467.2|0
1647884840000|2022-03-21 17:47:20|469.44|467.04|469.52|467.12|469.76|467.36|469.44|467.04|0
1647884850000|2022-03-21 17:47:30|469.04|466.64|469.04|466.64|469.04|466.64|468.88|466.48|0
1647884860000|2022-03-21 17:47:40|468.72|466.32|469.04|466.64|469.04|466.64|468.72|466.32|0
1647884870000|2022-03-21 17:47:50|469.2|466.8|470.31|467.91|470.31|467.91|469.2|466.8|0
1647884880000|2022-03-21 17:48:00|470.63|468.23|470.63|468.23|470.63|468.23|470.47|468.07|0
1647884890000|2022-03-21 17:48:10|470.47|468.07|470.47|468.07|470.47|468.07|470.47|468.07|0
1647884900000|2022-03-21 17:48:20|470|467.6|470.15|467.75|470.16|467.76|470|467.6|0
1647884910000|2022-03-21 17:48:30|470.31|467.91|469.84|467.44|470.31|467.91|469.84|467.44|0
1647884920000|2022-03-21 17:48:40|470|467.6|469.84|467.44|470|467.6|469.52|467.12|0
1647884930000|2022-03-21 17:48:50|469.68|467.28|469.2|466.8|469.68|467.28|469.2|466.8|0
1647884940000|2022-03-21 17:49:00|468.88|466.48|469.2|466.8|469.2|466.8|468.88|466.48|0
1647884950000|2022-03-21 17:49:10|468.88|466.48|468.88|466.48|469.04|466.64|468.88|466.48|0
1647884960000|2022-03-21 17:49:20|469.2|466.8|469.36|466.96|469.36|466.96|469.2|466.8|0
1647884970000|2022-03-21 17:49:30|469.2|466.8|468.72|466.32|469.2|466.8|468.72|466.32|0
1647884980000|2022-03-21 17:49:40|469.2|466.8|469.68|467.28|469.68|467.28|469.2|466.8|0
1647884990000|2022-03-21 17:49:50|469.52|467.12|469.44|467.04|469.52|467.12|469.2|466.8|0
1647885000000|2022-03-21 17:50:00|468.88|466.48|468.4|466|468.88|466.48|468.4|466|0
1647885010000|2022-03-21 17:50:10|468.24|465.84|468.56|466.16|468.56|466.16|468.24|465.84|0
1647885020000|2022-03-21 17:50:20|468.48|466.08|468.88|466.48|468.88|466.48|468.48|466.08|0
1647885030000|2022-03-21 17:50:30|468.72|466.32|469.04|466.64|469.04|466.64|468.72|466.32|0
1647885040000|2022-03-21 17:50:40|468.88|466.48|469.83|467.43|469.83|467.43|468.72|466.32|0
1647885050000|2022-03-21 17:50:50|469.68|467.28|469.83|467.43|469.99|467.59|469.68|467.28|0
1647885060000|2022-03-21 17:51:00|469.92|467.52|469.2|466.8|469.92|467.52|469.2|466.8|0
1647885070000|2022-03-21 17:51:10|469.52|467.12|469.2|466.8|469.52|467.12|469.2|466.8|0
1647885080000|2022-03-21 17:51:20|469.83|467.43|469.99|467.59|469.99|467.59|469.83|467.43|0
1647885090000|2022-03-21 17:51:30|469.83|467.43|469.99|467.59|470.15|467.75|469.83|467.43|0
1647885100000|2022-03-21 17:51:40|469.83|467.43|469.99|467.59|470.08|467.68|469.83|467.43|0
1647885110000|2022-03-21 17:51:50|469.83|467.43|469.83|467.43|469.99|467.59|469.83|467.43|0
1647885120000|2022-03-21 17:52:00|469.67|467.27|470.56|468.16|470.56|468.16|469.67|467.27|0
1647885130000|2022-03-21 17:52:10|470.15|467.75|470.47|468.07|470.47|468.07|470.15|467.75|0
1647885140000|2022-03-21 17:52:20|470.31|467.91|470.24|467.84|470.31|467.91|470.24|467.84|0
1647885150000|2022-03-21 17:52:30|469.99|467.59|470.4|468|470.47|468.07|469.99|467.59|0
1647885160000|2022-03-21 17:52:40|470.63|468.23|470.47|468.07|470.63|468.23|470.31|467.91|0
1647885170000|2022-03-21 17:52:50|469.99|467.59|469.99|467.59|469.99|467.59|469.83|467.43|0
1647885180000|2022-03-21 17:53:00|469.51|467.11|469.04|466.64|469.51|467.11|469.04|466.64|0
1647885190000|2022-03-21 17:53:10|469.51|467.11|469.44|467.04|469.76|467.36|469.44|467.04|0
1647885200000|2022-03-21 17:53:20|469.2|466.8|468.4|466|469.2|466.8|468.4|466|0
1647885210000|2022-03-21 17:53:30|468.88|466.48|468.72|466.32|468.88|466.48|468.4|466|0
1647885220000|2022-03-21 17:53:40|468.4|466|467.92|465.52|468.4|466|467.92|465.52|0
1647885230000|2022-03-21 17:53:50|467.44|465.04|467.84|465.44|467.84|465.44|467.37|464.97|0
1647885240000|2022-03-21 17:54:00|467.53|465.13|468.8|466.4|468.88|466.48|467.53|465.13|0
1647885250000|2022-03-21 17:54:10|468.72|466.32|469.51|467.11|469.51|467.11|468.48|466.08|0
1647885260000|2022-03-21 17:54:20|469.44|467.04|469.51|467.11|469.67|467.27|469.44|467.04|0
1647885270000|2022-03-21 17:54:30|469.04|466.64|469.35|466.95|469.35|466.95|469.04|466.64|0
1647885280000|2022-03-21 17:54:40|469.51|467.11|469.44|467.04|469.51|467.11|469.2|466.8|0
1647885290000|2022-03-21 17:54:50|469.35|466.95|469.04|466.64|469.35|466.95|468.88|466.48|0
1647885300000|2022-03-21 17:55:00|468.72|466.32|469.6|467.2|469.6|467.2|468.72|466.32|0
1647885310000|2022-03-21 17:55:10|469.67|467.27|469.83|467.43|469.83|467.43|469.67|467.27|0
1647885320000|2022-03-21 17:55:20|470.24|467.84|470.15|467.75|470.24|467.84|470.15|467.75|0
1647885330000|2022-03-21 17:55:30|470.47|468.07|470.56|468.16|470.63|468.23|470.47|468.07|0
1647885340000|2022-03-21 17:55:40|471.11|468.71|470.95|468.55|471.11|468.71|470.95|468.55|0
1647885350000|2022-03-21 17:55:50|471.11|468.71|470.95|468.55|471.11|468.71|470.95|468.55|0
1647885360000|2022-03-21 17:56:00|469.99|467.59|470.08|467.68|470.15|467.75|469.99|467.59|0
1647885370000|2022-03-21 17:56:10|470.47|468.07|470.47|468.07|470.63|468.23|470.47|468.07|0
1647885380000|2022-03-21 17:56:20|469.99|467.59|469.92|467.52|469.99|467.59|469.92|467.52|0
1647885390000|2022-03-21 17:56:30|469.83|467.43|469.83|467.43|469.99|467.59|469.83|467.43|0
1647885400000|2022-03-21 17:56:40|469.51|467.11|469.35|466.95|469.67|467.27|469.35|466.95|0
1647885410000|2022-03-21 17:56:50|468.4|466|468.48|466.08|468.56|466.16|468.4|466|0
1647885420000|2022-03-21 17:57:00|468.72|466.32|468.4|466|468.88|466.48|468.4|466|0
1647885430000|2022-03-21 17:57:10|468.56|466.16|468.32|465.92|468.56|466.16|468.24|465.84|0
1647885440000|2022-03-21 17:57:20|468.24|465.84|467.68|465.28|468.24|465.84|467.68|465.28|0
1647885450000|2022-03-21 17:57:30|467.6|465.2|467.44|465.04|467.92|465.52|467.44|465.04|0
1647885460000|2022-03-21 17:57:40|467.6|465.2|468.08|465.68|468.24|465.84|467.6|465.2|0
1647885470000|2022-03-21 17:57:50|467.92|465.52|468.24|465.84|468.24|465.84|467.92|465.52|0
1647885480000|2022-03-21 17:58:00|468.08|465.68|468.4|466|468.4|466|467.92|465.52|0
1647885490000|2022-03-21 17:58:10|468.56|466.16|468.24|465.84|468.56|466.16|468.08|465.68|0
1647885500000|2022-03-21 17:58:20|468.4|466|468.4|466|468.56|466.16|468.4|466|0
1647885510000|2022-03-21 17:58:30|468.56|466.16|467.44|465.04|468.56|466.16|467.44|465.04|0
1647885520000|2022-03-21 17:58:40|467.28|464.88|467.28|464.88|467.6|465.2|467.28|464.88|0
1647885530000|2022-03-21 17:58:50|467.12|464.72|467.12|464.72|467.28|464.88|467.12|464.72|0
1647885540000|2022-03-21 17:59:00|467.44|465.04|467.68|465.28|467.68|465.28|467.12|464.72|0
1647885550000|2022-03-21 17:59:10|467.44|465.04|467.76|465.36|467.76|465.36|467.44|465.04|0
1647885560000|2022-03-21 17:59:20|467.92|465.52|468.08|465.68|468.08|465.68|467.92|465.52|0
1647885570000|2022-03-21 17:59:30|467.92|465.52|467.44|465.04|467.92|465.52|467.28|464.88|0
1647885580000|2022-03-21 17:59:40|466.96|464.56|467.12|464.72|467.12|464.72|466.96|464.56|0
1647885590000|2022-03-21 17:59:50|467.44|465.04|466.96|464.56|467.44|465.04|466.96|464.56|0
1647885600000|2022-03-21 18:00:00|467.2|464.8|467.12|464.72|467.28|464.88|467.12|464.72|0
1647885610000|2022-03-21 18:00:10|466.96|464.56|465.46|463.06|466.96|464.56|465.46|463.06|0
1647885620000|2022-03-21 18:00:20|466.17|463.77|466.17|463.77|466.17|463.77|466.01|463.61|0
1647885630000|2022-03-21 18:00:30|466.49|464.09|466.09|463.69|466.49|464.09|465.85|463.45|0
1647885640000|2022-03-21 18:00:40|466.01|463.61|466.17|463.77|466.17|463.77|466.01|463.61|0
1647885650000|2022-03-21 18:00:50|467.44|465.04|468.56|466.16|468.71|466.31|467.44|465.04|0
1647885660000|2022-03-21 18:01:00|469.19|466.79|469.44|467.04|469.44|467.04|469.03|466.63|0
1647885670000|2022-03-21 18:01:10|469.35|466.95|469.67|467.27|469.67|467.27|469.35|466.95|0
1647885680000|2022-03-21 18:01:20|469.99|467.59|470.47|468.07|470.47|468.07|469.67|467.27|0
1647885690000|2022-03-21 18:01:30|470.39|467.99|470.31|467.91|470.63|468.23|470.31|467.91|0
1647885700000|2022-03-21 18:01:40|470.15|467.75|469.19|466.79|470.15|467.75|469.19|466.79|0
1647885710000|2022-03-21 18:01:50|469.03|466.63|469.51|467.11|469.51|467.11|468.87|466.47|0
1647885720000|2022-03-21 18:02:00|468.96|466.56|469.35|466.95|469.35|466.95|468.96|466.56|0
1647885730000|2022-03-21 18:02:10|469.51|467.11|469.19|466.79|469.51|467.11|469.19|466.79|0
1647885740000|2022-03-21 18:02:20|469.03|466.63|469.19|466.79|469.19|466.79|469.03|466.63|0
1647885750000|2022-03-21 18:02:30|469.67|467.27|469.19|466.79|469.75|467.35|469.19|466.79|0
1647885760000|2022-03-21 18:02:40|469.35|466.95|469.51|467.11|469.67|467.27|469.35|466.95|0
1647885770000|2022-03-21 18:02:50|469.59|467.19|469.51|467.11|469.67|467.27|469.51|467.11|0
1647885780000|2022-03-21 18:03:00|469.35|466.95|468.39|465.99|469.35|466.95|468.39|465.99|0
1647885790000|2022-03-21 18:03:10|468.24|465.84|468.24|465.84|468.39|465.99|468.24|465.84|0
1647885800000|2022-03-21 18:03:20|468.39|465.99|469.35|466.95|469.51|467.11|468.39|465.99|0
1647885810000|2022-03-21 18:03:30|469.51|467.11|469.83|467.43|469.83|467.43|469.51|467.11|0
1647885820000|2022-03-21 18:03:40|469.99|467.59|469.67|467.27|469.99|467.59|469.67|467.27|0
1647885830000|2022-03-21 18:03:50|469.19|466.79|468.87|466.47|469.19|466.79|468.87|466.47|0
1647885840000|2022-03-21 18:04:00|468.55|466.15|468.08|465.68|468.55|466.15|468.08|465.68|0
1647885850000|2022-03-21 18:04:10|468.39|465.99|468.24|465.84|468.55|466.15|468.08|465.68|0
1647885860000|2022-03-21 18:04:20|468.08|465.68|468.39|465.99|468.55|466.15|468.08|465.68|0
1647885870000|2022-03-21 18:04:30|468.87|466.47|468.24|465.84|468.87|466.47|468.24|465.84|0
1647885880000|2022-03-21 18:04:40|468.71|466.31|468.8|466.4|468.8|466.4|468.71|466.31|0
1647885890000|2022-03-21 18:04:50|469.03|466.63|468.87|466.47|469.19|466.79|468.87|466.47|0
1647885900000|2022-03-21 18:05:00|469.35|466.95|470.31|467.91|470.47|468.07|469.35|466.95|0
1647885910000|2022-03-21 18:05:10|470.47|468.07|470.63|468.23|470.63|468.23|470.47|468.07|0
1647885920000|2022-03-21 18:05:20|470.79|468.39|471.59|469.19|471.59|469.19|470.79|468.39|0
1647885930000|2022-03-21 18:05:30|471.43|469.03|471.43|469.03|471.59|469.19|471.43|469.03|0
1647885940000|2022-03-21 18:05:40|471.11|468.71|470.95|468.55|471.43|469.03|470.95|468.55|0
1647885950000|2022-03-21 18:05:50|471.11|468.71|470.79|468.39|471.11|468.71|470.31|467.91|0
1647885960000|2022-03-21 18:06:00|470.47|468.07|470.15|467.75|470.47|468.07|470.15|467.75|0
1647885970000|2022-03-21 18:06:10|469.51|467.11|469.35|466.95|469.67|467.27|469.35|466.95|0
1647885980000|2022-03-21 18:06:20|469.99|467.59|470.15|467.75|470.31|467.91|469.99|467.59|0
1647885990000|2022-03-21 18:06:30|470.23|467.83|469.51|467.11|470.23|467.83|469.51|467.11|0
1647886000000|2022-03-21 18:06:40|469.35|466.95|470.15|467.75|470.15|467.75|469.35|466.95|0
1647886010000|2022-03-21 18:06:50|469.67|467.27|469.51|467.11|469.67|467.27|469.51|467.11|0
1647886020000|2022-03-21 18:07:00|469.35|466.95|468.95|466.55|469.35|466.95|468.95|466.55|0
1647886030000|2022-03-21 18:07:10|468.71|466.31|468.39|465.99|468.71|466.31|468.39|465.99|0
1647886040000|2022-03-21 18:07:20|468.23|465.83|468.32|465.92|468.32|465.92|468.23|465.83|0
1647886050000|2022-03-21 18:07:30|468.23|465.83|468.39|465.99|468.39|465.99|468.07|465.67|0
1647886060000|2022-03-21 18:07:40|468.71|466.31|468.39|465.99|468.71|466.31|468.39|465.99|0
1647886070000|2022-03-21 18:07:50|469.35|466.95|469.35|466.95|469.67|467.27|469.35|466.95|0
1647886080000|2022-03-21 18:08:00|469.67|467.27|469.03|466.63|469.83|467.43|468.87|466.47|0
1647886090000|2022-03-21 18:08:10|468.87|466.47|468.87|466.47|468.87|466.47|468.71|466.31|0
1647886100000|2022-03-21 18:08:20|468.71|466.31|469.35|466.95|469.43|467.03|468.71|466.31|0
1647886110000|2022-03-21 18:08:30|469.03|466.63|468.87|466.47|469.03|466.63|468.87|466.47|0
1647886120000|2022-03-21 18:08:40|468.71|466.31|469.19|466.79|469.19|466.79|468.71|466.31|0
1647886130000|2022-03-21 18:08:50|469.03|466.63|468.71|466.31|469.03|466.63|468.71|466.31|0
1647886140000|2022-03-21 18:09:00|468.64|466.24|467.28|464.88|468.71|466.31|467.28|464.88|0
1647886150000|2022-03-21 18:09:10|467.12|464.72|467.04|464.64|467.28|464.88|466.96|464.56|0
1647886160000|2022-03-21 18:09:20|466.96|464.56|467.44|465.04|467.44|465.04|466.96|464.56|0
1647886170000|2022-03-21 18:09:30|467.91|465.51|467.76|465.36|467.91|465.51|467.76|465.36|0
1647886180000|2022-03-21 18:09:40|467.44|465.04|467.6|465.2|467.76|465.36|467.44|465.04|0
1647886190000|2022-03-21 18:09:50|467.44|465.04|467.12|464.72|467.44|465.04|467.12|464.72|0
1647886200000|2022-03-21 18:10:00|467.91|465.51|468.55|466.15|468.55|466.15|467.91|465.51|0
1647886210000|2022-03-21 18:10:10|468.23|465.83|468.71|466.31|468.71|466.31|468.23|465.83|0
1647886220000|2022-03-21 18:10:20|468.55|466.15|468.71|466.31|468.71|466.31|468.39|465.99|0
1647886230000|2022-03-21 18:10:30|468.39|465.99|468.71|466.31|468.71|466.31|468.39|465.99|0
1647886240000|2022-03-21 18:10:40|469.83|467.43|469.03|466.63|469.83|467.43|469.03|466.63|0
1647886250000|2022-03-21 18:10:50|469.27|466.87|469.67|467.27|469.67|467.27|469.27|466.87|0
1647886260000|2022-03-21 18:11:00|469.51|467.11|469.35|466.95|469.59|467.19|469.35|466.95|0
1647886270000|2022-03-21 18:11:10|469.03|466.63|468.71|466.31|469.03|466.63|468.71|466.31|0
1647886280000|2022-03-21 18:11:20|468.55|466.15|468.63|466.23|468.63|466.23|468.39|465.99|0
1647886290000|2022-03-21 18:11:30|468.16|465.76|468.16|465.76|468.23|465.83|468.07|465.67|0
1647886300000|2022-03-21 18:11:40|467.91|465.51|468.87|466.47|468.87|466.47|467.91|465.51|0
1647886310000|2022-03-21 18:11:50|468.71|466.31|468.71|466.31|468.87|466.47|468.71|466.31|0
1647886320000|2022-03-21 18:12:00|469.03|466.63|468.55|466.15|469.03|466.63|468.55|466.15|0
1647886330000|2022-03-21 18:12:10|468.39|465.99|468.55|466.15|468.55|466.15|468.39|465.99|0
1647886340000|2022-03-21 18:12:20|468.71|466.31|468.32|465.92|468.71|466.31|468.16|465.76|0
1647886350000|2022-03-21 18:12:30|468.23|465.83|468.39|465.99|468.39|465.99|468.16|465.76|0
1647886360000|2022-03-21 18:12:40|468.71|466.31|468.71|466.31|468.71|466.31|468.55|466.15|0
1647886370000|2022-03-21 18:12:50|468.55|466.15|468.55|466.15|468.71|466.31|468.32|465.92|0
1647886380000|2022-03-21 18:13:00|468.39|465.99|468.07|465.67|468.39|465.99|468.07|465.67|0
1647886390000|2022-03-21 18:13:10|468.23|465.83|468.07|465.67|468.39|465.99|468.07|465.67|0
1647886400000|2022-03-21 18:13:20|468.23|465.83|468.07|465.67|468.39|465.99|468.07|465.67|0
1647886410000|2022-03-21 18:13:30|467.75|465.35|467.75|465.35|467.75|465.35|467.75|465.35|0
1647886420000|2022-03-21 18:13:40|467.68|465.28|468.16|465.76|468.16|465.76|467.68|465.28|0
1647886430000|2022-03-21 18:13:50|468.23|465.83|468.87|466.47|468.87|466.47|468.23|465.83|0
1647886440000|2022-03-21 18:14:00|469.03|466.63|469.35|466.95|469.35|466.95|468.87|466.47|0
1647886450000|2022-03-21 18:14:10|469.03|466.63|469.51|467.11|469.51|467.11|469.03|466.63|0
1647886460000|2022-03-21 18:14:20|469.35|466.95|469.51|467.11|469.51|467.11|469.35|466.95|0
1647886470000|2022-03-21 18:14:30|469.67|467.27|469.51|467.11|469.67|467.27|469.35|466.95|0
1647886480000|2022-03-21 18:14:40|469.99|467.59|470.15|467.75|470.15|467.75|469.91|467.51|0
1647886490000|2022-03-21 18:14:50|470.55|468.15|470.47|468.07|470.95|468.55|470.47|468.07|0
1647886500000|2022-03-21 18:15:00|470.79|468.39|469.67|467.27|470.79|468.39|469.67|467.27|0
1647886510000|2022-03-21 18:15:10|469.35|466.95|469.35|466.95|469.51|467.11|469.35|466.95|0
1647886520000|2022-03-21 18:15:20|469.83|467.43|469.83|467.43|469.99|467.59|469.83|467.43|0
1647886530000|2022-03-21 18:15:30|469.67|467.27|469.67|467.27|470.15|467.75|469.67|467.27|0
1647886540000|2022-03-21 18:15:40|470.15|467.75|470.31|467.91|470.31|467.91|470.15|467.75|0
1647886550000|2022-03-21 18:15:50|470.15|467.75|470.15|467.75|470.15|467.75|469.99|467.59|0
1647886560000|2022-03-21 18:16:00|470.94|468.54|471.42|469.02|471.42|469.02|470.94|468.54|0
1647886570000|2022-03-21 18:16:10|471.1|468.7|470.94|468.54|471.1|468.7|470.94|468.54|0
1647886580000|2022-03-21 18:16:20|470.87|468.47|469.99|467.59|470.87|468.47|469.99|467.59|0
1647886590000|2022-03-21 18:16:30|470.15|467.75|469.91|467.51|470.15|467.75|469.91|467.51|0
1647886600000|2022-03-21 18:16:40|469.83|467.43|469.99|467.59|470.07|467.67|469.75|467.35|0
1647886610000|2022-03-21 18:16:50|470.62|468.22|470.47|468.07|470.78|468.38|470.47|468.07|0
1647886620000|2022-03-21 18:17:00|470.46|468.06|469.99|467.59|470.46|468.06|469.99|467.59|0
1647886630000|2022-03-21 18:17:10|470.31|467.91|470.78|468.38|470.78|468.38|469.83|467.43|0
1647886640000|2022-03-21 18:17:20|471.1|468.7|471.1|468.7|471.1|468.7|470.94|468.54|0
1647886650000|2022-03-21 18:17:30|471.35|468.95|471.1|468.7|471.35|468.95|471.1|468.7|0
1647886660000|2022-03-21 18:17:40|471.26|468.86|471.26|468.86|471.26|468.86|471.19|468.79|0
1647886670000|2022-03-21 18:17:50|470.94|468.54|471.26|468.86|471.26|468.86|470.94|468.54|0
1647886680000|2022-03-21 18:18:00|471.51|469.11|471.42|469.02|471.58|469.18|471.26|468.86|0
1647886690000|2022-03-21 18:18:10|471.26|468.86|471.1|468.7|471.26|468.86|471.1|468.7|0
1647886700000|2022-03-21 18:18:20|470.94|468.54|471.42|469.02|471.74|469.34|470.94|468.54|0
1647886710000|2022-03-21 18:18:30|471.58|469.18|471.9|469.5|471.9|469.5|471.58|469.18|0
1647886720000|2022-03-21 18:18:40|471.99|469.59|471.9|469.5|471.99|469.59|471.9|469.5|0
1647886730000|2022-03-21 18:18:50|471.74|469.34|471.1|468.7|471.74|469.34|471.1|468.7|0
1647886740000|2022-03-21 18:19:00|471.26|468.86|470.62|468.22|471.26|468.86|470.46|468.06|0
1647886750000|2022-03-21 18:19:10|470.46|468.06|470.78|468.38|471.1|468.7|470.46|468.06|0
1647886760000|2022-03-21 18:19:20|470.94|468.54|470.78|468.38|470.94|468.54|470.78|468.38|0
1647886770000|2022-03-21 18:19:30|470.87|468.47|469.51|467.11|470.87|468.47|469.51|467.11|0
1647886780000|2022-03-21 18:19:40|469.19|466.79|469.51|467.11|469.51|467.11|469.19|466.79|0
1647886790000|2022-03-21 18:19:50|469.35|466.95|468.87|466.47|469.35|466.95|468.87|466.47|0
1647886800000|2022-03-21 18:20:00|469.03|466.63|468.39|465.99|469.03|466.63|468.39|465.99|0
1647886810000|2022-03-21 18:20:10|468.23|465.83|468.47|466.07|468.71|466.31|468.23|465.83|0
1647886820000|2022-03-21 18:20:20|467.75|465.35|467.43|465.03|467.75|465.35|467.43|465.03|0
1647886830000|2022-03-21 18:20:30|467.59|465.19|468.23|465.83|468.23|465.83|467.59|465.19|0
1647886840000|2022-03-21 18:20:40|469.5|467.1|469.34|466.94|469.5|467.1|469.19|466.79|0
1647886850000|2022-03-21 18:20:50|469.03|466.63|468.87|466.47|469.03|466.63|468.87|466.47|0
1647886860000|2022-03-21 18:21:00|467.76|465.36|467.6|465.2|467.91|465.51|467.6|465.2|0
1647886870000|2022-03-21 18:21:10|467.44|465.04|466.33|463.93|467.44|465.04|466.33|463.93|0
1647886880000|2022-03-21 18:21:20|466.49|464.09|466.09|463.69|466.49|464.09|465.7|463.3|0
1647886890000|2022-03-21 18:21:30|465.85|463.45|465.54|463.14|466.01|463.61|465.54|463.14|0
1647886900000|2022-03-21 18:21:40|465.38|462.98|465.85|463.45|465.85|463.45|465.15|462.75|0
1647886910000|2022-03-21 18:21:50|465.3|462.9|465.7|463.3|465.7|463.3|465.3|462.9|0
1647886920000|2022-03-21 18:22:00|465.46|463.06|465.06|462.66|465.54|463.14|465.06|462.66|0
1647886930000|2022-03-21 18:22:10|464.11|461.71|462.85|460.45|464.11|461.71|462.85|460.45|0
1647886940000|2022-03-21 18:22:20|463.33|460.93|463.41|461.01|463.48|461.08|463.33|460.93|0
1647886950000|2022-03-21 18:22:30|463.33|460.93|464.59|462.19|464.59|462.19|463.33|460.93|0
1647886960000|2022-03-21 18:22:40|464.43|462.03|464.2|461.8|464.59|462.19|464.2|461.8|0
1647886970000|2022-03-21 18:22:50|463.96|461.56|463.96|461.56|464.11|461.71|463.96|461.56|0
1647886980000|2022-03-21 18:23:00|463.8|461.4|464.11|461.71|464.11|461.71|463.8|461.4|0
1647886990000|2022-03-21 18:23:10|463.64|461.24|464.11|461.71|464.11|461.71|463.64|461.24|0
1647887000000|2022-03-21 18:23:20|464.2|461.8|463.96|461.56|464.2|461.8|463.96|461.56|0
1647887010000|2022-03-21 18:23:30|463.8|461.4|463.48|461.08|463.8|461.4|463.48|461.08|0
1647887020000|2022-03-21 18:23:40|463.64|461.24|463.48|461.08|463.8|461.4|463.48|461.08|0
1647887030000|2022-03-21 18:23:50|463.33|460.93|463.56|461.16|463.56|461.16|463.33|460.93|0
1647887040000|2022-03-21 18:24:00|463.48|461.08|462.85|460.45|463.48|461.08|462.85|460.45|0
1647887050000|2022-03-21 18:24:10|462.69|460.29|463.8|461.4|463.8|461.4|462.69|460.29|0
1647887060000|2022-03-21 18:24:20|463.96|461.56|464.27|461.87|464.27|461.87|463.8|461.4|0
1647887070000|2022-03-21 18:24:30|464.11|461.71|464.11|461.71|464.27|461.87|464.11|461.71|0
1647887080000|2022-03-21 18:24:40|464.59|462.19|464.27|461.87|464.59|462.19|464.11|461.71|0
1647887090000|2022-03-21 18:24:50|464.35|461.95|463.48|461.08|464.35|461.95|463.48|461.08|0
1647887100000|2022-03-21 18:25:00|463.41|461.01|463.64|461.24|463.8|461.4|463.41|461.01|0
1647887110000|2022-03-21 18:25:10|463.8|461.4|464.59|462.19|464.59|462.19|463.8|461.4|0
1647887120000|2022-03-21 18:25:20|464.43|462.03|464.59|462.19|464.59|462.19|464.43|462.03|0
1647887130000|2022-03-21 18:25:30|464.51|462.11|464.59|462.19|464.75|462.35|464.51|462.11|0
1647887140000|2022-03-21 18:25:40|464.75|462.35|464.9|462.5|464.9|462.5|464.75|462.35|0
1647887150000|2022-03-21 18:25:50|464.75|462.35|465.06|462.66|465.06|462.66|464.75|462.35|0
1647887160000|2022-03-21 18:26:00|464.9|462.5|464.9|462.5|465.14|462.74|464.9|462.5|0
1647887170000|2022-03-21 18:26:10|464.75|462.35|464.9|462.5|464.9|462.5|464.75|462.35|0
1647887180000|2022-03-21 18:26:20|465.06|462.66|464.27|461.87|465.22|462.82|464.27|461.87|0
1647887190000|2022-03-21 18:26:30|464.11|461.71|464.43|462.03|464.59|462.19|464.11|461.71|0
1647887200000|2022-03-21 18:26:40|464.27|461.87|463.96|461.56|464.27|461.87|463.96|461.56|0
1647887210000|2022-03-21 18:26:50|463.88|461.48|463.64|461.24|463.88|461.48|463.64|461.24|0
1647887220000|2022-03-21 18:27:00|463.48|461.08|462.85|460.45|463.48|461.08|462.85|460.45|0
1647887230000|2022-03-21 18:27:10|462.54|460.14|462.54|460.14|462.54|460.14|462.54|460.14|0
1647887240000|2022-03-21 18:27:20|462.69|460.29|462.62|460.22|462.69|460.29|462.62|460.22|0
1647887250000|2022-03-21 18:27:30|462.38|459.98|462.85|460.45|462.85|460.45|462.38|459.98|0
1647887260000|2022-03-21 18:27:40|462.46|460.06|462.46|460.06|462.54|460.14|462.38|459.98|0
1647887270000|2022-03-21 18:27:50|462.85|460.45|462.85|460.45|462.85|460.45|462.69|460.29|0
1647887280000|2022-03-21 18:28:00|462.93|460.53|463.01|460.61|463.17|460.77|462.93|460.53|0
1647887290000|2022-03-21 18:28:10|462.85|460.45|462.85|460.45|463.01|460.61|462.85|460.45|0
1647887300000|2022-03-21 18:28:20|463.01|460.61|462.54|460.14|463.01|460.61|462.54|460.14|0
1647887310000|2022-03-21 18:28:30|462.69|460.29|461.75|459.35|462.69|460.29|461.43|459.03|0
1647887320000|2022-03-21 18:28:40|462.06|459.66|462.85|460.45|462.85|460.45|461.91|459.51|0
1647887330000|2022-03-21 18:28:50|462.54|460.14|462.22|459.82|462.54|460.14|462.22|459.82|0
1647887340000|2022-03-21 18:29:00|461.91|459.51|461.59|459.19|461.91|459.51|461.59|459.19|0
1647887350000|2022-03-21 18:29:10|461.91|459.51|461.91|459.51|462.54|460.14|461.91|459.51|0
1647887360000|2022-03-21 18:29:20|461.75|459.35|462.38|459.98|462.38|459.98|461.75|459.35|0
1647887370000|2022-03-21 18:29:30|461.9|459.5|461.9|459.5|462.06|459.66|461.9|459.5|0
1647887380000|2022-03-21 18:29:40|461.75|459.35|461.59|459.19|461.9|459.5|461.59|459.19|0
1647887390000|2022-03-21 18:29:50|461.75|459.35|462.06|459.66|462.06|459.66|461.75|459.35|0
1647887400000|2022-03-21 18:30:00|462.38|459.98|461.59|459.19|462.38|459.98|461.59|459.19|0
1647887410000|2022-03-21 18:30:10|461.75|459.35|462.22|459.82|462.22|459.82|461.51|459.11|0
1647887420000|2022-03-21 18:30:20|462.38|459.98|462.53|460.13|462.53|460.13|462.38|459.98|0
1647887430000|2022-03-21 18:30:30|462.69|460.29|463.01|460.61|463.17|460.77|462.69|460.29|0
1647887440000|2022-03-21 18:30:40|463.32|460.92|463.17|460.77|463.32|460.92|463.01|460.61|0
1647887450000|2022-03-21 18:30:50|462.93|460.53|462.46|460.06|462.93|460.53|462.46|460.06|0
1647887460000|2022-03-21 18:31:00|462.53|460.13|463.16|460.76|463.16|460.76|462.38|459.98|0
1647887470000|2022-03-21 18:31:10|463.32|460.92|463.4|461|463.4|461|463.32|460.92|0
1647887480000|2022-03-21 18:31:20|463.8|461.4|463.8|461.4|463.8|461.4|463.48|461.08|0
1647887490000|2022-03-21 18:31:30|463.64|461.24|464.04|461.64|464.04|461.64|463.64|461.24|0
1647887500000|2022-03-21 18:31:40|464.11|461.71|463.32|460.92|464.11|461.71|463.32|460.92|0
1647887510000|2022-03-21 18:31:50|463.48|461.08|463.95|461.55|463.95|461.55|463.48|461.08|0
1647887520000|2022-03-21 18:32:00|464.11|461.71|464.27|461.87|464.43|462.03|464.11|461.71|0
1647887530000|2022-03-21 18:32:10|463.95|461.55|463.8|461.4|463.95|461.55|463.8|461.4|0
1647887540000|2022-03-21 18:32:20|463.88|461.48|463.48|461.08|463.88|461.48|463.48|461.08|0
1647887550000|2022-03-21 18:32:30|462.85|460.45|463.01|460.61|463.01|460.61|462.85|460.45|0
1647887560000|2022-03-21 18:32:40|462.77|460.37|462.85|460.45|462.85|460.45|462.69|460.29|0
1647887570000|2022-03-21 18:32:50|463.01|460.61|462.93|460.53|463.01|460.61|462.93|460.53|0
1647887580000|2022-03-21 18:33:00|463.48|461.08|463.95|461.55|463.95|461.55|463.48|461.08|0
1647887590000|2022-03-21 18:33:10|463.8|461.4|463.32|460.92|463.8|461.4|463.32|460.92|0
1647887600000|2022-03-21 18:33:20|462.85|460.45|462.53|460.13|462.85|460.45|462.53|460.13|0
1647887610000|2022-03-21 18:33:30|462.69|460.29|463.48|461.08|463.48|461.08|462.69|460.29|0
1647887620000|2022-03-21 18:33:40|463.64|461.24|464.04|461.64|464.11|461.71|463.64|461.24|0
1647887630000|2022-03-21 18:33:50|463.95|461.55|464.11|461.71|464.11|461.71|463.95|461.55|0
1647887640000|2022-03-21 18:34:00|464.04|461.64|463.95|461.55|464.04|461.64|463.95|461.55|0
1647887650000|2022-03-21 18:34:10|463.88|461.48|464.11|461.71|464.11|461.71|463.88|461.48|0
1647887660000|2022-03-21 18:34:20|464.27|461.87|464.11|461.71|464.27|461.87|464.11|461.71|0
1647887670000|2022-03-21 18:34:30|464.19|461.79|464.11|461.71|464.19|461.79|464.11|461.71|0
1647887680000|2022-03-21 18:34:40|464.43|462.03|464.27|461.87|464.43|462.03|464.11|461.71|0
1647887690000|2022-03-21 18:34:50|464.11|461.71|463.95|461.55|464.11|461.71|463.95|461.55|0
1647887700000|2022-03-21 18:35:00|463.32|460.92|463.01|460.61|463.32|460.92|463.01|460.61|0
1647887710000|2022-03-21 18:35:10|463.48|461.08|464.19|461.79|464.27|461.87|463.48|461.08|0
1647887720000|2022-03-21 18:35:20|464.27|461.87|464.11|461.71|464.43|462.03|464.11|461.71|0
1647887730000|2022-03-21 18:35:30|464.27|461.87|464.27|461.87|464.35|461.95|464.27|461.87|0
1647887740000|2022-03-21 18:35:40|464.43|462.03|465.06|462.66|465.06|462.66|464.43|462.03|0
1647887750000|2022-03-21 18:35:50|464.27|461.87|464.43|462.03|464.43|462.03|464.27|461.87|0
1647887760000|2022-03-21 18:36:00|464.27|461.87|464.51|462.11|464.74|462.34|464.27|461.87|0
1647887770000|2022-03-21 18:36:10|464.82|462.42|464.74|462.34|464.9|462.5|464.74|462.34|0
1647887780000|2022-03-21 18:36:20|465.22|462.82|465.22|462.82|465.22|462.82|465.06|462.66|0
1647887790000|2022-03-21 18:36:30|464.9|462.5|465.06|462.66|465.06|462.66|464.9|462.5|0
1647887800000|2022-03-21 18:36:40|465.22|462.82|464.9|462.5|465.22|462.82|464.9|462.5|0
1647887810000|2022-03-21 18:36:50|464.58|462.18|464.67|462.27|464.67|462.27|464.58|462.18|0
1647887820000|2022-03-21 18:37:00|463.95|461.55|463.64|461.24|463.95|461.55|463.64|461.24|0
1647887830000|2022-03-21 18:37:10|463.72|461.32|463.32|460.92|463.72|461.32|463.32|460.92|0
1647887840000|2022-03-21 18:37:20|463.48|461.08|463.16|460.76|463.64|461.24|463.16|460.76|0
1647887850000|2022-03-21 18:37:30|462.85|460.45|463.01|460.61|463.01|460.61|462.85|460.45|0
1647887860000|2022-03-21 18:37:40|462.85|460.45|464.11|461.71|464.11|461.71|462.85|460.45|0
1647887870000|2022-03-21 18:37:50|463.95|461.55|463.79|461.39|463.95|461.55|463.64|461.24|0
1647887880000|2022-03-21 18:38:00|463.88|461.48|463.64|461.24|463.88|461.48|463.48|461.08|0
1647887890000|2022-03-21 18:38:10|463.79|461.39|463.16|460.76|463.79|461.39|463.16|460.76|0
1647887900000|2022-03-21 18:38:20|463.4|461|463.72|461.32|463.79|461.39|463.4|461|0
1647887910000|2022-03-21 18:38:30|463.64|461.24|463.95|461.55|463.95|461.55|463.64|461.24|0
1647887920000|2022-03-21 18:38:40|463.79|461.39|463.64|461.24|463.79|461.39|463.48|461.08|0
1647887930000|2022-03-21 18:38:50|463.32|460.92|463.48|461.08|463.48|461.08|463.32|460.92|0
1647887940000|2022-03-21 18:39:00|463.16|460.76|462.85|460.45|463.16|460.76|462.85|460.45|0
1647887950000|2022-03-21 18:39:10|463|460.6|462.69|460.29|463|460.6|462.69|460.29|0
1647887960000|2022-03-21 18:39:20|462.85|460.45|462.85|460.45|462.85|460.45|462.53|460.13|0
1647887970000|2022-03-21 18:39:30|462.69|460.29|462.85|460.45|462.85|460.45|462.53|460.13|0
1647887980000|2022-03-21 18:39:40|462.69|460.29|462.53|460.13|462.69|460.29|462.37|459.97|0
1647887990000|2022-03-21 18:39:50|462.69|460.29|463.32|460.92|463.32|460.92|462.61|460.21|0
1647888000000|2022-03-21 18:40:00|463.64|461.24|463.79|461.39|463.79|461.39|463.64|461.24|0
1647888010000|2022-03-21 18:40:10|463.95|461.55|463.95|461.55|463.95|461.55|463.79|461.39|0
1647888020000|2022-03-21 18:40:20|463.72|461.32|463.32|460.92|463.95|461.55|463.32|460.92|0
1647888030000|2022-03-21 18:40:30|463.79|461.39|464.11|461.71|464.11|461.71|463.79|461.39|0
1647888040000|2022-03-21 18:40:40|463.95|461.55|464.11|461.71|464.11|461.71|463.95|461.55|0
1647888050000|2022-03-21 18:40:50|463.79|461.39|463.48|461.08|463.79|461.39|463.48|461.08|0
1647888060000|2022-03-21 18:41:00|463.4|461|462.22|459.82|463.4|461|462.22|459.82|0
1647888070000|2022-03-21 18:41:10|461.9|459.5|461.74|459.34|462.22|459.82|461.74|459.34|0
1647888080000|2022-03-21 18:41:20|461.9|459.5|461.74|459.34|461.9|459.5|461.74|459.34|0
1647888090000|2022-03-21 18:41:30|461.43|459.03|461.9|459.5|461.9|459.5|461.43|459.03|0
1647888100000|2022-03-21 18:41:40|462.22|459.82|462.69|460.29|462.85|460.45|462.22|459.82|0
1647888110000|2022-03-21 18:41:50|462.85|460.45|462.85|460.45|462.85|460.45|462.69|460.29|0
1647888120000|2022-03-21 18:42:00|463.16|460.76|464.42|462.02|464.42|462.02|463.16|460.76|0
1647888130000|2022-03-21 18:42:10|464.9|462.5|465.06|462.66|465.21|462.81|464.9|462.5|0
1647888140000|2022-03-21 18:42:20|464.74|462.34|465.21|462.81|465.21|462.81|464.74|462.34|0
1647888150000|2022-03-21 18:42:30|465.53|463.13|465.37|462.97|465.85|463.45|465.37|462.97|0
1647888160000|2022-03-21 18:42:40|465.21|462.81|464.58|462.18|465.21|462.81|464.58|462.18|0
1647888170000|2022-03-21 18:42:50|464.27|461.87|463.32|460.92|464.27|461.87|463.16|460.76|0
1647888180000|2022-03-21 18:43:00|463.48|461.08|462.69|460.29|463.48|461.08|462.69|460.29|0
1647888190000|2022-03-21 18:43:10|462.85|460.45|462.53|460.13|462.85|460.45|462.53|460.13|0
1647888200000|2022-03-21 18:43:20|462.37|459.97|463|460.6|463|460.6|462.37|459.97|0
1647888210000|2022-03-21 18:43:30|462.69|460.29|463.79|461.39|463.79|461.39|462.69|460.29|0
1647888220000|2022-03-21 18:43:40|464.11|461.71|463.95|461.55|464.11|461.71|463.95|461.55|0
1647888230000|2022-03-21 18:43:50|463.79|461.39|463.63|461.23|463.79|461.39|463.63|461.23|0
1647888240000|2022-03-21 18:44:00|463.16|460.76|462.93|460.53|463.16|460.76|462.69|460.29|0
1647888250000|2022-03-21 18:44:10|462.85|460.45|462.69|460.29|462.85|460.45|462.69|460.29|0
1647888260000|2022-03-21 18:44:20|462.53|460.13|463|460.6|463|460.6|462.53|460.13|0
1647888270000|2022-03-21 18:44:30|463.16|460.76|462.69|460.29|463.16|460.76|462.69|460.29|0
1647888280000|2022-03-21 18:44:40|462.53|460.13|462.37|459.97|462.53|460.13|462.37|459.97|0
1647888290000|2022-03-21 18:44:50|462.21|459.81|462.06|459.66|462.21|459.81|462.06|459.66|0
1647888300000|2022-03-21 18:45:00|462.53|460.13|460.8|458.4|462.53|460.13|460.8|458.4|0
1647888310000|2022-03-21 18:45:10|460.96|458.56|461.74|459.34|461.74|459.34|460.96|458.56|0
1647888320000|2022-03-21 18:45:20|461.9|459.5|461.9|459.5|462.21|459.81|461.9|459.5|0
1647888330000|2022-03-21 18:45:30|462.06|459.66|461.9|459.5|462.06|459.66|461.9|459.5|0
1647888340000|2022-03-21 18:45:40|461.74|459.34|461.74|459.34|461.74|459.34|461.58|459.18|0
1647888350000|2022-03-21 18:45:50|461.58|459.18|461.27|458.87|461.74|459.34|461.27|458.87|0
1647888360000|2022-03-21 18:46:00|461.43|459.03|460.96|458.56|461.43|459.03|460.96|458.56|0
1647888370000|2022-03-21 18:46:10|460.8|458.4|460.01|457.61|460.8|458.4|460.01|457.61|0
1647888380000|2022-03-21 18:46:20|460.17|457.77|460.01|457.61|460.48|458.08|460.01|457.61|0
1647888390000|2022-03-21 18:46:30|459.86|457.46|459.7|457.3|459.86|457.46|459.7|457.3|0
1647888400000|2022-03-21 18:46:40|459.54|457.14|459.7|457.3|459.86|457.46|459.54|457.14|0
1647888410000|2022-03-21 18:46:50|459.54|457.14|459.7|457.3|459.7|457.3|459.23|456.83|0
1647888420000|2022-03-21 18:47:00|460.48|458.08|460.88|458.48|461.11|458.71|460.48|458.08|0
1647888430000|2022-03-21 18:47:10|460.64|458.24|460.48|458.08|460.64|458.24|460.33|457.93|0
1647888440000|2022-03-21 18:47:20|460.64|458.24|461.11|458.71|461.11|458.71|460.64|458.24|0
1647888450000|2022-03-21 18:47:30|460.8|458.4|461.27|458.87|461.27|458.87|460.8|458.4|0
1647888460000|2022-03-21 18:47:40|461.19|458.79|460.48|458.08|461.19|458.79|460.41|458.01|0
1647888470000|2022-03-21 18:47:50|461.11|458.71|461.51|459.11|461.51|459.11|461.04|458.64|0
1647888480000|2022-03-21 18:48:00|461.43|459.03|461.9|459.5|461.9|459.5|461.43|459.03|0
1647888490000|2022-03-21 18:48:10|461.74|459.34|461.74|459.34|461.9|459.5|461.74|459.34|0
1647888500000|2022-03-21 18:48:20|461.9|459.5|462.53|460.13|462.53|460.13|461.9|459.5|0
1647888510000|2022-03-21 18:48:30|462.61|460.21|462.37|459.97|462.61|460.21|462.37|459.97|0
1647888520000|2022-03-21 18:48:40|462.69|460.29|462.53|460.13|462.69|460.29|462.53|460.13|0
1647888530000|2022-03-21 18:48:50|463|460.6|463.47|461.07|463.63|461.23|463|460.6|0
1647888540000|2022-03-21 18:49:00|463.95|461.55|463.95|461.55|464.26|461.86|463.63|461.23|0
1647888550000|2022-03-21 18:49:10|464.11|461.71|463.63|461.23|464.11|461.71|463.63|461.23|0
1647888560000|2022-03-21 18:49:20|464.11|461.71|464.26|461.86|464.26|461.86|464.11|461.71|0
1647888570000|2022-03-21 18:49:30|464.42|462.02|464.66|462.26|464.66|462.26|464.26|461.86|0
1647888580000|2022-03-21 18:49:40|464.58|462.18|464.26|461.86|464.58|462.18|464.26|461.86|0
1647888590000|2022-03-21 18:49:50|464.58|462.18|464.42|462.02|464.58|462.18|464.26|461.86|0
1647888600000|2022-03-21 18:50:00|464.26|461.86|464.74|462.34|464.74|462.34|464.11|461.71|0
1647888610000|2022-03-21 18:50:10|464.58|462.18|465.37|462.97|465.37|462.97|464.58|462.18|0
1647888620000|2022-03-21 18:50:20|465.21|462.81|465.69|463.29|465.69|463.29|465.21|462.81|0
1647888630000|2022-03-21 18:50:30|465.61|463.21|465.05|462.65|465.61|463.21|464.9|462.5|0
1647888640000|2022-03-21 18:50:40|464.58|462.18|464.9|462.5|464.9|462.5|464.58|462.18|0
1647888650000|2022-03-21 18:50:50|464.11|461.71|464.58|462.18|464.58|462.18|464.11|461.71|0
1647888660000|2022-03-21 18:51:00|464.26|461.86|464.89|462.49|464.89|462.49|464.26|461.86|0
1647888670000|2022-03-21 18:51:10|464.74|462.34|463.63|461.23|464.74|462.34|463.63|461.23|0
1647888680000|2022-03-21 18:51:20|464.03|461.63|463.79|461.39|464.1|461.7|463.79|461.39|0
1647888690000|2022-03-21 18:51:30|464.1|461.7|463.47|461.07|464.1|461.7|463.47|461.07|0
1647888700000|2022-03-21 18:51:40|463.32|460.92|463|460.6|463.32|460.92|462.84|460.44|0
1647888710000|2022-03-21 18:51:50|462.84|460.44|463.79|461.39|463.79|461.39|462.84|460.44|0
1647888720000|2022-03-21 18:52:00|463.95|461.55|464.26|461.86|464.26|461.86|463.79|461.39|0
1647888730000|2022-03-21 18:52:10|464.1|461.7|463.32|460.92|464.26|461.86|463.32|460.92|0
1647888740000|2022-03-21 18:52:20|463.24|460.84|463.95|461.55|463.95|461.55|463.24|460.84|0
1647888750000|2022-03-21 18:52:30|463.79|461.39|463.32|460.92|463.95|461.55|463.32|460.92|0
1647888760000|2022-03-21 18:52:40|463.47|461.07|463.47|461.07|463.47|461.07|463.4|461|0
1647888770000|2022-03-21 18:52:50|463.32|460.92|463.32|460.92|463.32|460.92|463.16|460.76|0
1647888780000|2022-03-21 18:53:00|463.16|460.76|463.47|461.07|463.47|461.07|463.16|460.76|0
1647888790000|2022-03-21 18:53:10|463.32|460.92|463.16|460.76|463.32|460.92|463.16|460.76|0
1647888800000|2022-03-21 18:53:20|462.68|460.28|463.63|461.23|463.63|461.23|462.68|460.28|0
1647888810000|2022-03-21 18:53:30|464.58|462.18|464.89|462.49|464.89|462.49|464.58|462.18|0
1647888820000|2022-03-21 18:53:40|464.74|462.34|464.89|462.49|464.89|462.49|464.74|462.34|0
1647888830000|2022-03-21 18:53:50|465.05|462.65|465.21|462.81|465.21|462.81|464.89|462.49|0
1647888840000|2022-03-21 18:54:00|465.13|462.73|464.66|462.26|465.21|462.81|464.66|462.26|0
1647888850000|2022-03-21 18:54:10|464.58|462.18|464.58|462.18|464.58|462.18|464.26|461.86|0
1647888860000|2022-03-21 18:54:20|464.42|462.02|464.26|461.86|464.42|462.02|464.26|461.86|0
1647888870000|2022-03-21 18:54:30|464.74|462.34|465.53|463.13|465.53|463.13|464.74|462.34|0
1647888880000|2022-03-21 18:54:40|465.68|463.28|465.68|463.28|465.68|463.28|465.53|463.13|0
1647888890000|2022-03-21 18:54:50|465.84|463.44|465.68|463.28|465.84|463.44|465.68|463.28|0
1647888900000|2022-03-21 18:55:00|465.45|463.05|465.61|463.21|465.61|463.21|465.45|463.05|0
1647888910000|2022-03-21 18:55:10|465.53|463.13|465.84|463.44|465.84|463.44|465.53|463.13|0
1647888920000|2022-03-21 18:55:20|465.68|463.28|465.68|463.28|465.68|463.28|465.68|463.28|0
1647888930000|2022-03-21 18:55:30|466.32|463.92|467.9|465.5|467.9|465.5|466.32|463.92|0
1647888940000|2022-03-21 18:55:40|468.06|465.66|467.9|465.5|468.06|465.66|467.59|465.19|0
1647888950000|2022-03-21 18:55:50|468.38|465.98|468.3|465.9|468.38|465.98|468.22|465.82|0
1647888960000|2022-03-21 18:56:00|468.7|466.3|468.78|466.38|468.86|466.46|468.7|466.3|0
1647888970000|2022-03-21 18:56:10|469.01|466.61|468.54|466.14|469.01|466.61|468.54|466.14|0
1647888980000|2022-03-21 18:56:20|468.62|466.22|469.01|466.61|469.01|466.61|468.62|466.22|0
1647888990000|2022-03-21 18:56:30|468.86|466.46|469.01|466.61|469.17|466.77|468.86|466.46|0
1647889000000|2022-03-21 18:56:40|468.94|466.54|468.86|466.46|469.01|466.61|468.86|466.46|0
1647889010000|2022-03-21 18:56:50|468.7|466.3|468.3|465.9|468.7|466.3|468.3|465.9|0
1647889020000|2022-03-21 18:57:00|468.46|466.06|469.1|466.7|469.17|466.77|468.46|466.06|0
1647889030000|2022-03-21 18:57:10|469.33|466.93|469.33|466.93|469.33|466.93|469.17|466.77|0
1647889040000|2022-03-21 18:57:20|469.17|466.77|469.33|466.93|469.33|466.93|469.17|466.77|0
1647889050000|2022-03-21 18:57:30|469.01|466.61|469.01|466.61|469.01|466.61|468.86|466.46|0
1647889060000|2022-03-21 18:57:40|469.17|466.77|469.33|466.93|469.33|466.93|469.17|466.77|0
1647889070000|2022-03-21 18:57:50|469.17|466.77|469.17|466.77|469.17|466.77|469.17|466.77|0
1647889080000|2022-03-21 18:58:00|468.85|466.45|469.97|467.57|469.97|467.57|468.85|466.45|0
1647889090000|2022-03-21 18:58:10|470.29|467.89|470.6|468.2|470.92|468.52|470.29|467.89|0
1647889100000|2022-03-21 18:58:20|471.08|468.68|472.04|469.64|472.04|469.64|471.08|468.68|0
1647889110000|2022-03-21 18:58:30|471.56|469.16|470.6|468.2|471.56|469.16|470.6|468.2|0
1647889120000|2022-03-21 18:58:40|471.08|468.68|471.08|468.68|471.17|468.77|470.76|468.36|0
1647889130000|2022-03-21 18:58:50|470.92|468.52|470.92|468.52|470.92|468.52|470.69|468.29|0
1647889140000|2022-03-21 18:59:00|471.4|469|472.2|469.8|472.2|469.8|471.4|469|0
1647889150000|2022-03-21 18:59:10|472.36|469.96|472.52|470.12|472.68|470.28|472.36|469.96|0
1647889160000|2022-03-21 18:59:20|473|470.6|472.52|470.12|473|470.6|472.52|470.12|0
1647889170000|2022-03-21 18:59:30|472.68|470.28|472.84|470.44|472.84|470.44|472.52|470.12|0
1647889180000|2022-03-21 18:59:40|472.52|470.12|472.52|470.12|472.52|470.12|472.36|469.96|0
1647889190000|2022-03-21 18:59:50|472.84|470.44|472.84|470.44|473|470.6|472.84|470.44|0
1647889200000|2022-03-21 19:00:00|473|470.6|473|470.6|473.16|470.76|472.68|470.28|0
1647889210000|2022-03-21 19:00:10|472.68|470.28|473|470.6|473|470.6|472.68|470.28|0
1647889220000|2022-03-21 19:00:20|472.84|470.44|472.52|470.12|472.84|470.44|472.36|469.96|0
1647889230000|2022-03-21 19:00:30|472.84|470.44|472.68|470.28|472.84|470.44|472.52|470.12|0
1647889240000|2022-03-21 19:00:40|472.84|470.44|472.52|470.12|472.84|470.44|472.52|470.12|0
1647889250000|2022-03-21 19:00:50|472.6|470.2|472.68|470.28|472.84|470.44|472.52|470.12|0
1647889260000|2022-03-21 19:01:00|473.16|470.76|473.32|470.92|473.32|470.92|473.16|470.76|0
1647889270000|2022-03-21 19:01:10|473|470.6|472.84|470.44|473.16|470.76|472.84|470.44|0
1647889280000|2022-03-21 19:01:20|472.52|470.12|472.04|469.64|472.68|470.28|472.04|469.64|0
1647889290000|2022-03-21 19:01:30|471.88|469.48|472.04|469.64|472.04|469.64|471.88|469.48|0
1647889300000|2022-03-21 19:01:40|471.88|469.48|471.4|469|471.88|469.48|471.4|469|0
1647889310000|2022-03-21 19:01:50|471.24|468.84|471.56|469.16|471.56|469.16|471.24|468.84|0
1647889320000|2022-03-21 19:02:00|471.88|469.48|472.84|470.44|472.84|470.44|471.88|469.48|0
1647889330000|2022-03-21 19:02:10|473.16|470.76|472.2|469.8|473.16|470.76|472.2|469.8|0
1647889340000|2022-03-21 19:02:20|471.8|469.4|471.88|469.48|471.88|469.48|471.8|469.4|0
1647889350000|2022-03-21 19:02:30|472.2|469.8|472.92|470.52|472.92|470.52|472.2|469.8|0
1647889360000|2022-03-21 19:02:40|473|470.6|472.36|469.96|473|470.6|472.36|469.96|0
1647889370000|2022-03-21 19:02:50|471.88|469.48|471.88|469.48|472.04|469.64|471.88|469.48|0
1647889380000|2022-03-21 19:03:00|472.04|469.64|472.84|470.44|473|470.6|472.04|469.64|0
1647889390000|2022-03-21 19:03:10|472.52|470.12|473.16|470.76|473.32|470.92|472.52|470.12|0
1647889400000|2022-03-21 19:03:20|473.32|470.92|473|470.6|473.32|470.92|473|470.6|0
1647889410000|2022-03-21 19:03:30|473.32|470.92|473.32|470.92|473.48|471.08|473.24|470.84|0
1647889420000|2022-03-21 19:03:40|473|470.6|473.16|470.76|473.24|470.84|473|470.6|0
1647889430000|2022-03-21 19:03:50|473.32|470.92|473.48|471.08|473.48|471.08|473.32|470.92|0
1647889440000|2022-03-21 19:04:00|473.32|470.92|473.32|470.92|473.32|470.92|473.32|470.92|0
1647889450000|2022-03-21 19:04:10|473.48|471.08|473.48|471.08|473.48|471.08|473.48|471.08|0
1647889460000|2022-03-21 19:04:20|473.32|470.92|473.48|471.08|473.48|471.08|473.32|470.92|0
1647889470000|2022-03-21 19:04:30|473.32|470.92|472.68|470.28|473.32|470.92|472.68|470.28|0
1647889480000|2022-03-21 19:04:40|472.04|469.64|472.2|469.8|472.36|469.96|472.04|469.64|0
1647889490000|2022-03-21 19:04:50|472.84|470.44|472.68|470.28|472.84|470.44|472.68|470.28|0
1647889500000|2022-03-21 19:05:00|472.52|470.12|473.16|470.76|473.16|470.76|472.52|470.12|0
1647889510000|2022-03-21 19:05:10|472.84|470.44|472.2|469.8|472.84|470.44|472.2|469.8|0
1647889520000|2022-03-21 19:05:20|472.04|469.64|471.56|469.16|472.2|469.8|471.56|469.16|0
1647889530000|2022-03-21 19:05:30|471.4|469|472.04|469.64|472.04|469.64|471.4|469|0
1647889540000|2022-03-21 19:05:40|471.88|469.48|471.4|469|471.88|469.48|471.4|469|0
1647889550000|2022-03-21 19:05:50|471.24|468.84|471.08|468.68|471.24|468.84|471.08|468.68|0
1647889560000|2022-03-21 19:06:00|470.92|468.52|471.4|469|471.4|469|470.92|468.52|0
1647889570000|2022-03-21 19:06:10|471.56|469.16|471.4|469|471.72|469.32|471.4|469|0
1647889580000|2022-03-21 19:06:20|471.24|468.84|471.56|469.16|471.72|469.32|471.24|468.84|0
1647889590000|2022-03-21 19:06:30|471.72|469.32|471.4|469|471.72|469.32|471.4|469|0
1647889600000|2022-03-21 19:06:40|470.92|468.52|470.92|468.52|470.92|468.52|470.92|468.52|0
1647889610000|2022-03-21 19:06:50|470.6|468.2|470.6|468.2|470.76|468.36|470.6|468.2|0
1647889620000|2022-03-21 19:07:00|470.28|467.88|469.97|467.57|470.28|467.88|469.97|467.57|0
1647889630000|2022-03-21 19:07:10|470.28|467.88|470.12|467.72|470.44|468.04|469.97|467.57|0
1647889640000|2022-03-21 19:07:20|470.28|467.88|470.12|467.72|470.28|467.88|469.81|467.41|0
1647889650000|2022-03-21 19:07:30|469.81|467.41|470.76|468.36|470.76|468.36|469.81|467.41|0
1647889660000|2022-03-21 19:07:40|471.24|468.84|471.24|468.84|471.72|469.32|471.24|468.84|0
1647889670000|2022-03-21 19:07:50|471.32|468.92|471.24|468.84|471.4|469|471.24|468.84|0
1647889680000|2022-03-21 19:08:00|471.08|468.68|470.12|467.72|471.08|468.68|470.12|467.72|0
1647889690000|2022-03-21 19:08:10|470.84|468.44|470.92|468.52|471.24|468.84|470.84|468.44|0
1647889700000|2022-03-21 19:08:20|470.76|468.36|470.92|468.52|470.92|468.52|470.76|468.36|0
1647889710000|2022-03-21 19:08:30|470.6|468.2|470.6|468.2|470.92|468.52|470.6|468.2|0
1647889720000|2022-03-21 19:08:40|470.76|468.36|470.76|468.36|470.84|468.44|470.6|468.2|0
1647889730000|2022-03-21 19:08:50|470.52|468.12|470.76|468.36|470.76|468.36|470.52|468.12|0
1647889740000|2022-03-21 19:09:00|470.92|468.52|472.52|470.12|472.52|470.12|470.92|468.52|0
1647889750000|2022-03-21 19:09:10|472.04|469.64|472.04|469.64|472.04|469.64|471.88|469.48|0
1647889760000|2022-03-21 19:09:20|472.28|469.88|471.64|469.24|472.28|469.88|471.64|469.24|0
1647889770000|2022-03-21 19:09:30|471.56|469.16|471.56|469.16|471.56|469.16|471.56|469.16|0
1647889780000|2022-03-21 19:09:40|471.4|469|470.76|468.36|471.56|469.16|470.76|468.36|0
1647889790000|2022-03-21 19:09:50|470.6|468.2|470.84|468.44|470.84|468.44|470.6|468.2|0
1647889800000|2022-03-21 19:10:00|470.6|468.2|470.37|467.97|470.76|468.36|470.37|467.97|0
1647889810000|2022-03-21 19:10:10|470.6|468.2|470.28|467.88|470.6|468.2|470.28|467.88|0
1647889820000|2022-03-21 19:10:20|470.21|467.81|470.28|467.88|470.44|468.04|470.21|467.81|0
1647889830000|2022-03-21 19:10:30|470.12|467.72|469.33|466.93|470.12|467.72|469.33|466.93|0
1647889840000|2022-03-21 19:10:40|468.37|465.97|468.06|465.66|468.37|465.97|468.06|465.66|0
1647889850000|2022-03-21 19:10:50|468.37|465.97|469.01|466.61|469.33|466.93|468.37|465.97|0
1647889860000|2022-03-21 19:11:00|469.17|466.77|469.33|466.93|469.33|466.93|469.17|466.77|0
1647889870000|2022-03-21 19:11:10|469.17|466.77|467.58|465.18|469.17|466.77|467.58|465.18|0
1647889880000|2022-03-21 19:11:20|467.42|465.02|467.26|464.86|467.42|465.02|466.95|464.55|0
1647889890000|2022-03-21 19:11:30|467.1|464.7|467.42|465.02|467.42|465.02|467.1|464.7|0
1647889900000|2022-03-21 19:11:40|467.9|465.5|468.06|465.66|468.06|465.66|467.74|465.34|0
1647889910000|2022-03-21 19:11:50|468.53|466.13|468.06|465.66|468.53|466.13|468.06|465.66|0
1647889920000|2022-03-21 19:12:00|467.98|465.58|468.06|465.66|468.06|465.66|467.74|465.34|0
1647889930000|2022-03-21 19:12:10|468.46|466.06|468.37|465.97|468.46|466.06|468.06|465.66|0
1647889940000|2022-03-21 19:12:20|468.3|465.9|467.74|465.34|468.37|465.97|467.74|465.34|0
1647889950000|2022-03-21 19:12:30|467.9|465.5|467.74|465.34|467.9|465.5|467.42|465.02|0
1647889960000|2022-03-21 19:12:40|467.42|465.02|467.42|465.02|467.58|465.18|467.42|465.02|0
1647889970000|2022-03-21 19:12:50|467.26|464.86|467.42|465.02|467.74|465.34|467.26|464.86|0
1647889980000|2022-03-21 19:13:00|467.26|464.86|466.95|464.55|467.26|464.86|466.79|464.39|0
1647889990000|2022-03-21 19:13:10|467.1|464.7|467.1|464.7|467.1|464.7|467.1|464.7|0
1647890000000|2022-03-21 19:13:20|467.26|464.86|467.42|465.02|467.74|465.34|467.26|464.86|0
1647890010000|2022-03-21 19:13:30|467.58|465.18|468.06|465.66|468.06|465.66|467.58|465.18|0
1647890020000|2022-03-21 19:13:40|468.21|465.81|468.37|465.97|468.37|465.97|468.21|465.81|0
1647890030000|2022-03-21 19:13:50|468.21|465.81|467.58|465.18|468.21|465.81|467.58|465.18|0
1647890040000|2022-03-21 19:14:00|467.42|465.02|466.79|464.39|467.42|465.02|466.79|464.39|0
1647890050000|2022-03-21 19:14:10|467.1|464.7|466.79|464.39|467.1|464.7|466.63|464.23|0
1647890060000|2022-03-21 19:14:20|466.63|464.23|466.79|464.39|466.79|464.39|466.63|464.23|0
1647890070000|2022-03-21 19:14:30|467.1|464.7|467.58|465.18|467.58|465.18|467.1|464.7|0
1647890080000|2022-03-21 19:14:40|467.42|465.02|467.1|464.7|467.42|465.02|466.94|464.54|0
1647890090000|2022-03-21 19:14:50|467.03|464.63|466.15|463.75|467.03|464.63|466.15|463.75|0
1647890100000|2022-03-21 19:15:00|465.99|463.59|464.89|462.49|465.99|463.59|464.89|462.49|0
1647890110000|2022-03-21 19:15:10|463.62|461.22|464.1|461.7|464.1|461.7|463.23|460.83|0
1647890120000|2022-03-21 19:15:20|464.41|462.01|464.57|462.17|464.73|462.33|464.41|462.01|0
1647890130000|2022-03-21 19:15:30|464.41|462.01|464.57|462.17|464.73|462.33|464.41|462.01|0
1647890140000|2022-03-21 19:15:40|464.89|462.49|465.04|462.64|465.2|462.8|464.89|462.49|0
1647890150000|2022-03-21 19:15:50|464.65|462.25|464.73|462.33|464.73|462.33|464.57|462.17|0
1647890160000|2022-03-21 19:16:00|464.89|462.49|464.57|462.17|464.89|462.49|464.41|462.01|0
1647890170000|2022-03-21 19:16:10|464.25|461.85|464.73|462.33|464.73|462.33|464.25|461.85|0
1647890180000|2022-03-21 19:16:20|465.04|462.64|465.04|462.64|465.13|462.73|464.89|462.49|0
1647890190000|2022-03-21 19:16:30|464.73|462.33|464.97|462.57|465.04|462.64|464.73|462.33|0
1647890200000|2022-03-21 19:16:40|464.89|462.49|464.89|462.49|465.04|462.64|464.73|462.33|0
1647890210000|2022-03-21 19:16:50|464.81|462.41|465.2|462.8|465.36|462.96|464.81|462.41|0
1647890220000|2022-03-21 19:17:00|464.89|462.49|463.78|461.38|464.89|462.49|463.78|461.38|0
1647890230000|2022-03-21 19:17:10|463.46|461.06|464.25|461.85|464.25|461.85|463.46|461.06|0
1647890240000|2022-03-21 19:17:20|464.73|462.33|465.68|463.28|465.68|463.28|464.73|462.33|0
1647890250000|2022-03-21 19:17:30|465.52|463.12|465.68|463.28|465.99|463.59|465.52|463.12|0
1647890260000|2022-03-21 19:17:40|465.99|463.59|465.99|463.59|466.08|463.68|465.99|463.59|0
1647890270000|2022-03-21 19:17:50|466.15|463.75|465.2|462.8|466.15|463.75|465.2|462.8|0
1647890280000|2022-03-21 19:18:00|465.83|463.43|465.52|463.12|465.83|463.43|465.2|462.8|0
1647890290000|2022-03-21 19:18:10|465.6|463.2|466.15|463.75|466.47|464.07|465.6|463.2|0
1647890300000|2022-03-21 19:18:20|465.99|463.59|465.83|463.43|466.15|463.75|465.83|463.43|0
1647890310000|2022-03-21 19:18:30|465.68|463.28|465.36|462.96|465.68|463.28|465.36|462.96|0
1647890320000|2022-03-21 19:18:40|465.83|463.43|465.68|463.28|465.99|463.59|465.68|463.28|0
1647890330000|2022-03-21 19:18:50|466.55|464.15|466.47|464.07|466.55|464.15|466.31|463.91|0
1647890340000|2022-03-21 19:19:00|466.94|464.54|465.99|463.59|466.94|464.54|465.99|463.59|0
1647890350000|2022-03-21 19:19:10|466.15|463.75|466.15|463.75|466.15|463.75|465.83|463.43|0
1647890360000|2022-03-21 19:19:20|466.23|463.83|466.47|464.07|466.63|464.23|466.23|463.83|0
1647890370000|2022-03-21 19:19:30|466.63|464.23|467.1|464.7|467.1|464.7|466.63|464.23|0
1647890380000|2022-03-21 19:19:40|467.26|464.86|467.89|465.49|467.89|465.49|467.26|464.86|0
1647890390000|2022-03-21 19:19:50|468.37|465.97|468.21|465.81|468.37|465.97|468.05|465.65|0
1647890400000|2022-03-21 19:20:00|468.05|465.65|468.69|466.29|468.69|466.29|468.05|465.65|0
1647890410000|2022-03-21 19:20:10|468.53|466.13|468.85|466.45|468.85|466.45|468.53|466.13|0
1647890420000|2022-03-21 19:20:20|468.69|466.29|468.21|465.81|468.69|466.29|468.21|465.81|0
1647890430000|2022-03-21 19:20:30|467.89|465.49|467.42|465.02|467.89|465.49|467.42|465.02|0
1647890440000|2022-03-21 19:20:40|467.89|465.49|467.5|465.1|467.89|465.49|467.5|465.1|0
1647890450000|2022-03-21 19:20:50|467.58|465.18|466.94|464.54|467.58|465.18|466.94|464.54|0
1647890460000|2022-03-21 19:21:00|467.26|464.86|466.94|464.54|467.26|464.86|466.94|464.54|0
1647890470000|2022-03-21 19:21:10|467.74|465.34|468.29|465.89|468.37|465.97|467.74|465.34|0
1647890480000|2022-03-21 19:21:20|467.42|465.02|467.74|465.34|467.89|465.49|467.42|465.02|0
1647890490000|2022-03-21 19:21:30|467.89|465.49|468.05|465.65|468.29|465.89|467.89|465.49|0
1647890500000|2022-03-21 19:21:40|467.89|465.49|467.74|465.34|467.89|465.49|467.58|465.18|0
1647890510000|2022-03-21 19:21:50|468.53|466.13|468.69|466.29|468.69|466.29|468.53|466.13|0
1647890520000|2022-03-21 19:22:00|468.85|466.45|468.21|465.81|468.85|466.45|468.21|465.81|0
1647890530000|2022-03-21 19:22:10|467.74|465.34|467.89|465.49|467.98|465.58|467.58|465.18|0
1647890540000|2022-03-21 19:22:20|467.74|465.34|467.58|465.18|467.74|465.34|467.58|465.18|0
1647890550000|2022-03-21 19:22:30|467.42|465.02|466.94|464.54|467.58|465.18|466.63|464.23|0
1647890560000|2022-03-21 19:22:40|466.78|464.38|467.58|465.18|467.58|465.18|466.78|464.38|0
1647890570000|2022-03-21 19:22:50|467.5|465.1|467.1|464.7|467.5|465.1|467.1|464.7|0
1647890580000|2022-03-21 19:23:00|466.94|464.54|466.94|464.54|467.1|464.7|466.94|464.54|0
1647890590000|2022-03-21 19:23:10|466.62|464.22|466.15|463.75|466.78|464.38|466.15|463.75|0
1647890600000|2022-03-21 19:23:20|466.23|463.83|465.99|463.59|466.31|463.91|465.99|463.59|0
1647890610000|2022-03-21 19:23:30|466.31|463.91|467.26|464.86|467.26|464.86|466.31|463.91|0
1647890620000|2022-03-21 19:23:40|467.18|464.78|467.1|464.7|467.18|464.78|466.94|464.54|0
1647890630000|2022-03-21 19:23:50|467.26|464.86|466.87|464.47|467.26|464.86|466.87|464.47|0
1647890640000|2022-03-21 19:24:00|466.47|464.07|465.67|463.27|466.47|464.07|465.67|463.27|0
1647890650000|2022-03-21 19:24:10|465.52|463.12|465.36|462.96|465.83|463.43|465.36|462.96|0
1647890660000|2022-03-21 19:24:20|465.2|462.8|465.12|462.72|465.28|462.88|465.12|462.72|0
1647890670000|2022-03-21 19:24:30|465.04|462.64|464.57|462.17|465.04|462.64|464.41|462.01|0
1647890680000|2022-03-21 19:24:40|463.94|461.54|464.41|462.01|464.41|462.01|463.94|461.54|0
1647890690000|2022-03-21 19:24:50|464.09|461.69|464.41|462.01|464.57|462.17|464.09|461.69|0
1647890700000|2022-03-21 19:25:00|464.88|462.48|464.25|461.85|464.88|462.48|464.09|461.69|0
1647890710000|2022-03-21 19:25:10|464.41|462.01|464.09|461.69|464.41|462.01|464.09|461.69|0
1647890720000|2022-03-21 19:25:20|463.94|461.54|464.41|462.01|464.49|462.09|463.94|461.54|0
1647890730000|2022-03-21 19:25:30|463.46|461.06|463.3|460.9|463.54|461.14|463.3|460.9|0
1647890740000|2022-03-21 19:25:40|463.15|460.75|463.62|461.22|463.62|461.22|463.15|460.75|0
1647890750000|2022-03-21 19:25:50|463.78|461.38|463.3|460.9|463.78|461.38|463.3|460.9|0
1647890760000|2022-03-21 19:26:00|463.46|461.06|463.78|461.38|463.78|461.38|463.39|460.99|0
1647890770000|2022-03-21 19:26:10|463.94|461.54|463.62|461.22|463.94|461.54|463.46|461.06|0
1647890780000|2022-03-21 19:26:20|463.46|461.06|463.15|460.75|463.46|461.06|463.15|460.75|0
1647890790000|2022-03-21 19:26:30|463.3|460.9|463.3|460.9|463.46|461.06|463.15|460.75|0
1647890810000|2022-03-21 19:26:50|463.39|460.99|463.3|460.9|463.39|460.99|463.3|460.9|0
1647890820000|2022-03-21 19:27:00|463.15|460.75|463.15|460.75|463.15|460.75|463.15|460.75|0
1647890830000|2022-03-21 19:27:10|463.07|460.67|462.67|460.27|463.07|460.67|462.67|460.27|0
1647890840000|2022-03-21 19:27:20|462.52|460.12|462.36|459.96|462.52|460.12|462.36|459.96|0
1647890850000|2022-03-21 19:27:30|462.28|459.88|463.15|460.75|463.15|460.75|462.28|459.88|0
1647890860000|2022-03-21 19:27:40|463.46|461.06|462.67|460.27|463.46|461.06|462.67|460.27|0
1647890870000|2022-03-21 19:27:50|462.52|460.12|462.6|460.2|462.6|460.2|462.52|460.12|0
1647890880000|2022-03-21 19:28:00|463.15|460.75|462.36|459.96|463.15|460.75|462.36|459.96|0
1647890890000|2022-03-21 19:28:10|462.2|459.8|462.2|459.8|462.2|459.8|462.04|459.64|0
1647890900000|2022-03-21 19:28:20|462.36|459.96|462.36|459.96|462.36|459.96|462.2|459.8|0
1647890910000|2022-03-21 19:28:30|462.51|460.11|463.3|460.9|463.3|460.9|462.51|460.11|0
1647890920000|2022-03-21 19:28:40|463.15|460.75|462.36|459.96|463.15|460.75|462.2|459.8|0
1647890930000|2022-03-21 19:28:50|462.2|459.8|462.44|460.04|462.51|460.11|462.2|459.8|0
1647890940000|2022-03-21 19:29:00|462.2|459.8|462.36|459.96|462.36|459.96|462.04|459.64|0
1647890950000|2022-03-21 19:29:10|462.2|459.8|462.67|460.27|462.75|460.35|462.2|459.8|0
1647890960000|2022-03-21 19:29:20|462.83|460.43|462.36|459.96|462.83|460.43|462.36|459.96|0
1647890970000|2022-03-21 19:29:30|462.91|460.51|463.15|460.75|463.23|460.83|462.91|460.51|0
1647890980000|2022-03-21 19:29:40|463.07|460.67|463.15|460.75|463.3|460.9|463.07|460.67|0
1647890990000|2022-03-21 19:29:50|462.67|460.27|462.36|459.96|462.83|460.43|462.36|459.96|0
1647891000000|2022-03-21 19:30:00|461.88|459.48|462.36|459.96|462.36|459.96|461.88|459.48|0
1647891010000|2022-03-21 19:30:10|462.51|460.11|463.62|461.22|463.62|461.22|462.36|459.96|0
1647891020000|2022-03-21 19:30:20|463.78|461.38|463.93|461.53|463.93|461.53|463.78|461.38|0
1647891030000|2022-03-21 19:30:30|463.78|461.38|464.57|462.17|464.57|462.17|463.78|461.38|0
1647891040000|2022-03-21 19:30:40|464.41|462.01|464.41|462.01|464.41|462.01|464.09|461.69|0
1647891050000|2022-03-21 19:30:50|464.25|461.85|464.25|461.85|464.41|462.01|464.25|461.85|0
1647891060000|2022-03-21 19:31:00|463.3|460.9|464.59|462.19|464.75|462.35|463.3|460.9|0
1647891070000|2022-03-21 19:31:10|464.9|462.5|464.59|462.19|464.9|462.5|464.43|462.03|0
1647891080000|2022-03-21 19:31:20|464.27|461.87|465.06|462.66|465.06|462.66|464.27|461.87|0
1647891090000|2022-03-21 19:31:30|465.62|463.22|465.85|463.45|465.85|463.45|465.53|463.13|0
1647891100000|2022-03-21 19:31:40|465.77|463.37|465.22|462.82|465.77|463.37|465.22|462.82|0
1647891110000|2022-03-21 19:31:50|465.53|463.13|465.69|463.29|465.85|463.45|465.53|463.13|0
1647891120000|2022-03-21 19:32:00|466.09|463.69|465.85|463.45|466.09|463.69|465.85|463.45|0
1647891130000|2022-03-21 19:32:10|466.01|463.61|464.43|462.03|466.01|463.61|464.43|462.03|0
1647891140000|2022-03-21 19:32:20|464.27|461.87|464.43|462.03|464.59|462.19|464.27|461.87|0
1647891150000|2022-03-21 19:32:30|464.12|461.72|463.02|460.62|464.12|461.72|463.02|460.62|0
1647891160000|2022-03-21 19:32:40|462.7|460.3|462.54|460.14|462.86|460.46|462.54|460.14|0
1647891170000|2022-03-21 19:32:50|462.39|459.99|462.07|459.67|462.39|459.99|462.07|459.67|0
1647891180000|2022-03-21 19:33:00|461.76|459.36|462.7|460.3|462.7|460.3|461.6|459.2|0
1647891190000|2022-03-21 19:33:10|463.33|460.93|463.57|461.17|463.57|461.17|463.17|460.77|0
1647891200000|2022-03-21 19:33:20|463.33|460.93|464.27|461.87|464.27|461.87|463.33|460.93|0
1647891210000|2022-03-21 19:33:30|463.8|461.4|463.8|461.4|463.96|461.56|463.8|461.4|0
1647891220000|2022-03-21 19:33:40|464.75|462.35|464.9|462.5|464.9|462.5|464.12|461.72|0
1647891230000|2022-03-21 19:33:50|464.75|462.35|464.59|462.19|464.75|462.35|464.59|462.19|0
1647891240000|2022-03-21 19:34:00|464.36|461.96|464.59|462.19|464.59|462.19|464.36|461.96|0
1647891250000|2022-03-21 19:34:10|464.75|462.35|464.83|462.43|464.9|462.5|464.59|462.19|0
1647891260000|2022-03-21 19:34:20|464.9|462.5|464.75|462.35|464.98|462.58|464.59|462.19|0
1647891270000|2022-03-21 19:34:30|464.59|462.19|465.62|463.22|465.62|463.22|464.59|462.19|0
1647891280000|2022-03-21 19:34:40|465.38|462.98|466.48|464.08|466.48|464.08|465.38|462.98|0
1647891290000|2022-03-21 19:34:50|466.32|463.92|465.38|462.98|466.32|463.92|465.38|462.98|0
1647891300000|2022-03-21 19:35:00|465.85|463.45|466.01|463.61|466.01|463.61|465.53|463.13|0
1647891310000|2022-03-21 19:35:10|466.16|463.76|466.48|464.08|466.8|464.4|466.16|463.76|0
1647891320000|2022-03-21 19:35:20|466.64|464.24|465.93|463.53|466.64|464.24|465.93|463.53|0
1647891330000|2022-03-21 19:35:30|466.16|463.76|465.53|463.13|466.16|463.76|465.53|463.13|0
1647891340000|2022-03-21 19:35:40|465.85|463.45|466.01|463.61|466.01|463.61|465.85|463.45|0
1647891350000|2022-03-21 19:35:50|466.64|464.24|466.16|463.76|466.64|464.24|466.16|463.76|0
1647891360000|2022-03-21 19:36:00|465.53|463.13|465.53|463.13|465.85|463.45|465.38|462.98|0
1647891370000|2022-03-21 19:36:10|465.22|462.82|465.53|463.13|465.53|463.13|465.22|462.82|0
1647891380000|2022-03-21 19:36:20|465.38|462.98|465.22|462.82|465.38|462.98|465.22|462.82|0
1647891390000|2022-03-21 19:36:30|465.37|462.97|465.06|462.66|465.37|462.97|464.98|462.58|0
1647891400000|2022-03-21 19:36:40|464.43|462.03|464.51|462.11|464.74|462.34|464.43|462.03|0
1647891410000|2022-03-21 19:36:50|464.59|462.19|464.43|462.03|464.67|462.27|464.43|462.03|0
1647891420000|2022-03-21 19:37:00|464.27|461.87|465.61|463.21|465.61|463.21|464.27|461.87|0
1647891430000|2022-03-21 19:37:10|465.37|462.97|464.43|462.03|465.37|462.97|464.43|462.03|0
1647891440000|2022-03-21 19:37:20|464.27|461.87|464.59|462.19|464.59|462.19|464.27|461.87|0
1647891450000|2022-03-21 19:37:30|464.9|462.5|464.43|462.03|465.06|462.66|464.43|462.03|0
1647891460000|2022-03-21 19:37:40|464.59|462.19|465.3|462.9|465.3|462.9|464.59|462.19|0
1647891470000|2022-03-21 19:37:50|465.06|462.66|465.22|462.82|465.22|462.82|465.06|462.66|0
1647891480000|2022-03-21 19:38:00|465.37|462.97|465.69|463.29|466.01|463.61|465.37|462.97|0
1647891490000|2022-03-21 19:38:10|465.93|463.53|465.85|463.45|465.93|463.53|465.85|463.45|0
1647891500000|2022-03-21 19:38:20|466.01|463.61|466.16|463.76|466.16|463.76|466.01|463.61|0
1647891510000|2022-03-21 19:38:30|466.32|463.92|466.64|464.24|466.64|464.24|466.16|463.76|0
1647891520000|2022-03-21 19:38:40|466.24|463.84|466.48|464.08|466.48|464.08|466.24|463.84|0
1647891530000|2022-03-21 19:38:50|466.64|464.24|466.64|464.24|466.64|464.24|466.56|464.16|0
1647891540000|2022-03-21 19:39:00|466.95|464.55|466.79|464.39|466.95|464.55|466.79|464.39|0
1647891550000|2022-03-21 19:39:10|466.88|464.48|466|463.6|466.88|464.48|466|463.6|0
1647891560000|2022-03-21 19:39:20|465.85|463.45|466|463.6|466|463.6|465.53|463.13|0
1647891570000|2022-03-21 19:39:30|466.64|464.24|466.48|464.08|466.64|464.24|466.4|464|0
1647891580000|2022-03-21 19:39:40|466.56|464.16|467.19|464.79|467.19|464.79|466.56|464.16|0
1647891590000|2022-03-21 19:39:50|467.27|464.87|467.27|464.87|467.58|465.18|467.11|464.71|0
1647891600000|2022-03-21 19:40:00|467.11|464.71|467.27|464.87|467.27|464.87|466.95|464.55|0
1647891610000|2022-03-21 19:40:10|467.43|465.03|467.58|465.18|467.58|465.18|467.35|464.95|0
1647891620000|2022-03-21 19:40:20|468.22|465.82|468.06|465.66|468.22|465.82|467.98|465.58|0
1647891630000|2022-03-21 19:40:30|467.9|465.5|468.22|465.82|468.22|465.82|467.9|465.5|0
1647891640000|2022-03-21 19:40:40|467.9|465.5|467.9|465.5|467.9|465.5|467.74|465.34|0
1647891650000|2022-03-21 19:40:50|468.14|465.74|467.9|465.5|468.14|465.74|467.9|465.5|0
1647891660000|2022-03-21 19:41:00|467.98|465.58|468.22|465.82|468.37|465.97|467.98|465.58|0
1647891670000|2022-03-21 19:41:10|467.43|465.03|467.74|465.34|467.74|465.34|467.43|465.03|0
1647891680000|2022-03-21 19:41:20|467.11|464.71|467.03|464.63|467.11|464.71|466.79|464.39|0
1647891690000|2022-03-21 19:41:30|466.79|464.39|466.95|464.55|466.95|464.55|466.79|464.39|0
1647891700000|2022-03-21 19:41:40|466.64|464.24|467.43|465.03|467.43|465.03|466.64|464.24|0
1647891710000|2022-03-21 19:41:50|467.11|464.71|467.11|464.71|467.27|464.87|467.11|464.71|0
1647891720000|2022-03-21 19:42:00|467.43|465.03|465.53|463.13|467.43|465.03|465.53|463.13|0
1647891730000|2022-03-21 19:42:10|465.22|462.82|465.53|463.13|465.53|463.13|465.06|462.66|0
1647891740000|2022-03-21 19:42:20|465.37|462.97|465.53|463.13|465.53|463.13|465.22|462.82|0
1647891750000|2022-03-21 19:42:30|465.3|462.9|465.22|462.82|465.3|462.9|465.22|462.82|0
1647891760000|2022-03-21 19:42:40|465.37|462.97|465.85|463.45|465.85|463.45|465.37|462.97|0
1647891770000|2022-03-21 19:42:50|465.45|463.05|465.69|463.29|465.69|463.29|465.45|463.05|0
1647891780000|2022-03-21 19:43:00|465.22|462.82|465.69|463.29|465.69|463.29|465.22|462.82|0
1647891790000|2022-03-21 19:43:10|465.85|463.45|466|463.6|466|463.6|465.77|463.37|0
1647891800000|2022-03-21 19:43:20|465.85|463.45|466.95|464.55|466.95|464.55|465.85|463.45|0
1647891810000|2022-03-21 19:43:30|467.03|464.63|467.27|464.87|467.9|465.5|467.03|464.63|0
1647891820000|2022-03-21 19:43:40|467.11|464.71|466.95|464.55|467.11|464.71|466.95|464.55|0
1647891830000|2022-03-21 19:43:50|467.11|464.71|467.58|465.18|467.58|465.18|467.11|464.71|0
1647891840000|2022-03-21 19:44:00|467.74|465.34|467.9|465.5|467.9|465.5|467.74|465.34|0
1647891850000|2022-03-21 19:44:10|467.98|465.58|468.37|465.97|468.53|466.13|467.98|465.58|0
1647891860000|2022-03-21 19:44:20|468.69|466.29|468.3|465.9|468.69|466.29|468.21|465.81|0
1647891870000|2022-03-21 19:44:30|468.37|465.97|468.53|466.13|468.53|466.13|468.37|465.97|0
1647891880000|2022-03-21 19:44:40|468.37|465.97|468.53|466.13|468.53|466.13|468.37|465.97|0
1647891890000|2022-03-21 19:44:50|468.77|466.37|468.46|466.06|468.77|466.37|468.46|466.06|0
1647891900000|2022-03-21 19:45:00|467.9|465.5|468.21|465.81|468.53|466.13|467.9|465.5|0
1647891910000|2022-03-21 19:45:10|468.06|465.66|468.37|465.97|468.53|466.13|468.06|465.66|0
1647891920000|2022-03-21 19:45:20|468.06|465.66|468.46|466.06|468.69|466.29|468.06|465.66|0
1647891930000|2022-03-21 19:45:30|468.69|466.29|468.61|466.21|468.69|466.29|468.53|466.13|0
1647891940000|2022-03-21 19:45:40|468.53|466.13|468.53|466.13|468.53|466.13|468.37|465.97|0
1647891950000|2022-03-21 19:45:50|468.06|465.66|468.53|466.13|468.53|466.13|467.74|465.34|0
1647891960000|2022-03-21 19:46:00|468.37|465.97|468.53|466.13|468.77|466.37|468.37|465.97|0
1647891970000|2022-03-21 19:46:10|468.21|465.81|468.06|465.66|468.21|465.81|468.06|465.66|0
1647891980000|2022-03-21 19:46:20|467.74|465.34|466.32|463.92|467.74|465.34|466.32|463.92|0
1647891990000|2022-03-21 19:46:30|466.79|464.39|467.58|465.18|467.58|465.18|466.79|464.39|0
1647892000000|2022-03-21 19:46:40|468.06|465.66|467.58|465.18|468.06|465.66|467.58|465.18|0
1647892010000|2022-03-21 19:46:50|467.9|465.5|467.58|465.18|468.21|465.81|467.58|465.18|0
1647892020000|2022-03-21 19:47:00|467.51|465.11|468.06|465.66|468.06|465.66|467.51|465.11|0
1647892030000|2022-03-21 19:47:10|467.74|465.34|467.82|465.42|468.06|465.66|467.74|465.34|0
1647892040000|2022-03-21 19:47:20|467.42|465.02|467.51|465.11|467.51|465.11|467.42|465.02|0
1647892050000|2022-03-21 19:47:30|467.74|465.34|468.14|465.74|468.14|465.74|467.74|465.34|0
1647892060000|2022-03-21 19:47:40|468.21|465.81|468.53|466.13|468.53|466.13|468.21|465.81|0
1647892070000|2022-03-21 19:47:50|468.69|466.29|468.53|466.13|468.69|466.29|468.06|465.66|0
1647892080000|2022-03-21 19:48:00|468.69|466.29|468.85|466.45|468.85|466.45|468.69|466.29|0
1647892090000|2022-03-21 19:48:10|468.69|466.29|468.69|466.29|468.69|466.29|468.53|466.13|0
1647892100000|2022-03-21 19:48:20|469.64|467.24|470.11|467.71|470.11|467.71|469.64|467.24|0
1647892110000|2022-03-21 19:48:30|469.96|467.56|470.43|468.03|470.43|468.03|469.96|467.56|0
1647892120000|2022-03-21 19:48:40|470.36|467.96|470.75|468.35|470.91|468.51|470.36|467.96|0
1647892130000|2022-03-21 19:48:50|471.07|468.67|470.99|468.59|471.07|468.67|470.59|468.19|0
1647892140000|2022-03-21 19:49:00|471.07|468.67|471.07|468.67|471.07|468.67|470.91|468.51|0
1647892150000|2022-03-21 19:49:10|470.91|468.51|470.59|468.19|470.91|468.51|470.43|468.03|0
1647892160000|2022-03-21 19:49:20|470.91|468.51|470.75|468.35|470.91|468.51|470.75|468.35|0
1647892170000|2022-03-21 19:49:30|471.07|468.67|471.07|468.67|471.07|468.67|471.07|468.67|0
1647892180000|2022-03-21 19:49:40|471.54|469.14|471.54|469.14|471.7|469.3|471.38|468.98|0
1647892190000|2022-03-21 19:49:50|471.86|469.46|472.5|470.1|472.5|470.1|471.86|469.46|0
1647892200000|2022-03-21 19:50:00|465.06|462.66|465.38|462.98|465.54|463.14|464.43|462.03|0
1647892210000|2022-03-21 19:50:10|465.54|463.14|466.17|463.77|466.17|463.77|465.54|463.14|0
1647892220000|2022-03-21 19:50:20|466.09|463.69|466.25|463.85|466.96|464.56|466.09|463.69|0
1647892230000|2022-03-21 19:50:30|465.69|463.29|468.05|465.65|468.05|465.65|465.69|463.29|0
1647892240000|2022-03-21 19:50:40|467.97|465.57|468.44|466.04|468.6|466.2|467.97|465.57|0
1647892250000|2022-03-21 19:50:50|467.97|465.57|467.66|465.26|468.13|465.73|467.66|465.26|0
1647892260000|2022-03-21 19:51:00|467.11|464.71|467.02|464.62|467.11|464.71|467.02|464.62|0
1647892270000|2022-03-21 19:51:10|465.45|463.05|465.76|463.36|465.76|463.36|465.45|463.05|0
1647892280000|2022-03-21 19:51:20|465.92|463.52|465.29|462.89|465.92|463.52|465.29|462.89|0
1647892290000|2022-03-21 19:51:30|464.51|462.11|465.13|462.73|465.13|462.73|464.51|462.11|0
1647892300000|2022-03-21 19:51:40|465.92|463.52|464.98|462.58|465.92|463.52|464.98|462.58|0
1647892310000|2022-03-21 19:51:50|464.82|462.42|464.59|462.19|464.82|462.42|464.59|462.19|0
1647892320000|2022-03-21 19:52:00|464.19|461.79|463.88|461.48|464.19|461.79|463.41|461.01|0
1647892330000|2022-03-21 19:52:10|463.56|461.16|463.72|461.32|464.03|461.63|463.56|461.16|0
1647892340000|2022-03-21 19:52:20|463.41|461.01|463.25|460.85|463.41|461.01|463.09|460.69|0
1647892350000|2022-03-21 19:52:30|463.88|461.48|464.19|461.79|464.19|461.79|463.88|461.48|0
1647892360000|2022-03-21 19:52:40|464.66|462.26|464.82|462.42|464.9|462.5|464.66|462.26|0
1647892370000|2022-03-21 19:52:50|464.98|462.58|464.19|461.79|464.98|462.58|464.19|461.79|0
1647892380000|2022-03-21 19:53:00|463.88|461.48|464.03|461.63|464.51|462.11|463.88|461.48|0
1647892390000|2022-03-21 19:53:10|464.19|461.79|464.51|462.11|464.51|462.11|464.03|461.63|0
1647892400000|2022-03-21 19:53:20|464.35|461.95|464.19|461.79|464.51|462.11|464.12|461.72|0
1647892410000|2022-03-21 19:53:30|464.51|462.11|465.13|462.73|465.13|462.73|464.51|462.11|0
1647892420000|2022-03-21 19:53:40|464.82|462.42|465.13|462.73|465.29|462.89|464.82|462.42|0
1647892430000|2022-03-21 19:53:50|464.98|462.58|464.03|461.63|464.98|462.58|463.88|461.48|0
1647892440000|2022-03-21 19:54:00|463.41|461.01|464.35|461.95|464.35|461.95|463.41|461.01|0
1647892450000|2022-03-21 19:54:10|464.51|462.11|464.19|461.79|464.51|462.11|464.19|461.79|0
1647892460000|2022-03-21 19:54:20|463.72|461.32|464.19|461.79|464.35|461.95|463.72|461.32|0
1647892470000|2022-03-21 19:54:30|463.88|461.48|463.41|461.01|463.88|461.48|463.41|461.01|0
1647892480000|2022-03-21 19:54:40|463.17|460.77|464.19|461.79|464.19|461.79|463.09|460.69|0
1647892490000|2022-03-21 19:54:50|463.41|461.01|463.56|461.16|463.64|461.24|463.25|460.85|0
1647892500000|2022-03-21 19:55:00|463.41|461.01|463.41|461.01|464.66|462.26|463.41|461.01|0
1647892510000|2022-03-21 19:55:10|463.09|460.69|462.15|459.75|463.09|460.69|462.15|459.75|0
1647892520000|2022-03-21 19:55:20|462|459.6|461.53|459.13|462|459.6|461.53|459.13|0
1647892530000|2022-03-21 19:55:30|461.37|458.97|462|459.6|462|459.6|461.21|458.81|0
1647892540000|2022-03-21 19:55:40|461.21|458.81|461.84|459.44|461.84|459.44|461.21|458.81|0
1647892550000|2022-03-21 19:55:50|461.37|458.97|461.21|458.81|461.37|458.97|460.74|458.34|0
1647892560000|2022-03-21 19:56:00|461.06|458.66|460.74|458.34|461.06|458.66|460.74|458.34|0
1647892570000|2022-03-21 19:56:10|460.9|458.5|460.59|458.19|460.9|458.5|460.59|458.19|0
1647892580000|2022-03-21 19:56:20|460.43|458.03|460.12|457.72|460.67|458.27|460.12|457.72|0
1647892590000|2022-03-21 19:56:30|460.43|458.03|461.06|458.66|461.06|458.66|460.43|458.03|0
1647892600000|2022-03-21 19:56:40|461.37|458.97|461.37|458.97|461.53|459.13|461.37|458.97|0
1647892610000|2022-03-21 19:56:50|461.06|458.66|460.74|458.34|461.06|458.66|460.74|458.34|0
1647892620000|2022-03-21 19:57:00|460.51|458.11|460.43|458.03|460.59|458.19|460.43|458.03|0
1647892630000|2022-03-21 19:57:10|460.27|457.87|460.59|458.19|460.74|458.34|460.27|457.87|0
1647892640000|2022-03-21 19:57:20|460.51|458.11|460.59|458.19|460.74|458.34|460.51|458.11|0
1647892650000|2022-03-21 19:57:30|460.74|458.34|461.37|458.97|461.37|458.97|460.74|458.34|0
1647892660000|2022-03-21 19:57:40|461.21|458.81|461.06|458.66|461.37|458.97|461.06|458.66|0
1647892670000|2022-03-21 19:57:50|461.14|458.74|461.06|458.66|461.21|458.81|461.06|458.66|0
1647892680000|2022-03-21 19:58:00|460.9|458.5|460.59|458.19|460.9|458.5|460.43|458.03|0
1647892690000|2022-03-21 19:58:10|460.27|457.87|459.34|456.94|460.27|457.87|459.34|456.94|0
1647892700000|2022-03-21 19:58:20|459.49|457.09|459.65|457.25|459.73|457.33|459.49|457.09|0
1647892710000|2022-03-21 19:58:30|459.96|457.56|459.49|457.09|459.96|457.56|459.49|457.09|0
1647892720000|2022-03-21 19:58:40|459.65|457.25|459.49|457.09|459.65|457.25|459.49|457.09|0
1647892730000|2022-03-21 19:58:50|459.34|456.94|459.18|456.78|459.34|456.94|459.03|456.63|0
1647892740000|2022-03-21 19:59:00|459.57|457.17|459.81|457.41|460.12|457.72|459.57|457.17|0
1647892750000|2022-03-21 19:59:10|459.03|456.63|459.18|456.78|459.18|456.78|458.87|456.47|0
1647892760000|2022-03-21 19:59:20|459.03|456.63|459.65|457.25|459.65|457.25|459.03|456.63|0
1647892770000|2022-03-21 19:59:30|459.96|457.56|458.4|456|459.96|457.56|458.4|456|0
1647892780000|2022-03-21 19:59:40|458.87|456.47|457.88|455.48|459.18|456.78|457.88|455.48|0
1647892790000|2022-03-21 19:59:50|457.41|455.01|456.22|453.82|457.41|455.01|456.22|453.82|0
1647892800000|2022-03-21 20:00:00|456.68|454.28|456.21|453.81|456.68|454.28|456.21|453.81|0
1647892810000|2022-03-21 20:00:10|456.06|453.66|455.9|453.5|456.21|453.81|455.9|453.5|0
1647892820000|2022-03-21 20:00:20|456.06|453.66|456.37|453.97|456.68|454.28|456.06|453.66|0
1647892830000|2022-03-21 20:00:30|456.21|453.81|456.06|453.66|456.21|453.81|455.9|453.5|0
1647892840000|2022-03-21 20:00:40|455.59|453.19|456.37|453.97|456.37|453.97|455.59|453.19|0
1647892850000|2022-03-21 20:00:50|457|454.6|457.15|454.75|457.15|454.75|456.84|454.44|0
1647892860000|2022-03-21 20:01:00|456.84|454.44|456.68|454.28|456.84|454.44|456.53|454.13|0
1647892870000|2022-03-21 20:01:10|456.84|454.44|457.15|454.75|457.15|454.75|456.84|454.44|0
1647892880000|2022-03-21 20:01:20|456.68|454.28|456.53|454.13|456.84|454.44|456.53|454.13|0
1647892890000|2022-03-21 20:01:30|456.37|453.97|455.12|452.72|456.37|453.97|455.12|452.72|0
1647892900000|2022-03-21 20:01:40|454.81|452.41|454.18|451.78|454.81|452.41|454.18|451.78|0
1647892910000|2022-03-21 20:01:50|454.34|451.94|454.34|451.94|454.81|452.41|454.34|451.94|0
1647892920000|2022-03-21 20:02:00|453.87|451.47|453.87|451.47|454.03|451.63|453.87|451.47|0
1647892930000|2022-03-21 20:02:10|453.72|451.32|454.18|451.78|454.18|451.78|453.72|451.32|0
1647892940000|2022-03-21 20:02:20|454.03|451.63|454.18|451.78|454.34|451.94|453.87|451.47|0
1647892950000|2022-03-21 20:02:30|454.34|451.94|454.03|451.63|454.34|451.94|454.03|451.63|0
1647892960000|2022-03-21 20:02:40|454.18|451.78|454.03|451.63|454.18|451.78|454.03|451.63|0
1647892970000|2022-03-21 20:02:50|453.87|451.47|453.8|451.4|453.87|451.47|453.56|451.16|0
1647892980000|2022-03-21 20:03:00|453.56|451.16|453.72|451.32|453.72|451.32|453.56|451.16|0
1647892990000|2022-03-21 20:03:10|453.56|451.16|453.72|451.32|454.03|451.63|453.56|451.16|0
1647893000000|2022-03-21 20:03:20|453.56|451.16|453.72|451.32|453.72|451.32|453.56|451.16|0
1647893010000|2022-03-21 20:03:30|453.56|451.16|453.56|451.16|453.56|451.16|453.56|451.16|0
1647893020000|2022-03-21 20:03:40|453.41|451.01|453.56|451.16|453.56|451.16|453.41|451.01|0
1647893030000|2022-03-21 20:03:50|453.64|451.24|453.72|451.32|453.72|451.32|453.64|451.24|0
1647893040000|2022-03-21 20:04:00|454.03|451.63|453.87|451.47|454.34|451.94|453.72|451.32|0
1647893050000|2022-03-21 20:04:10|454.03|451.63|454.18|451.78|454.18|451.78|454.03|451.63|0
1647893060000|2022-03-21 20:04:20|454.03|451.63|453.87|451.47|454.03|451.63|453.87|451.47|0
1647893070000|2022-03-21 20:04:30|453.8|451.4|453.72|451.32|453.8|451.4|453.64|451.24|0
1647893090000|2022-03-21 20:04:50|453.56|451.16|453.87|451.47|453.87|451.47|453.56|451.16|0
1647893100000|2022-03-21 20:05:00|454.18|451.78|454.18|451.78|454.18|451.78|454.03|451.63|0
1647893110000|2022-03-21 20:05:10|454.34|451.94|454.34|451.94|454.34|451.94|454.34|451.94|0
1647893120000|2022-03-21 20:05:20|454.03|451.63|453.72|451.32|454.18|451.78|453.72|451.32|0
1647893130000|2022-03-21 20:05:30|453.56|451.16|453.87|451.47|454.03|451.63|453.56|451.16|0
1647893140000|2022-03-21 20:05:40|454.03|451.63|454.34|451.94|454.34|451.94|454.03|451.63|0
1647893150000|2022-03-21 20:05:50|454.18|451.78|454.34|451.94|454.34|451.94|454.18|451.78|0
1647893160000|2022-03-21 20:06:00|454.18|451.78|454.34|451.94|454.34|451.94|454.18|451.78|0
1647893170000|2022-03-21 20:06:10|454.5|452.1|454.34|451.94|454.5|452.1|454.18|451.78|0
1647893180000|2022-03-21 20:06:20|454.42|452.02|454.18|451.78|454.42|452.02|454.18|451.78|0
1647893190000|2022-03-21 20:06:30|454.03|451.63|454.18|451.78|454.18|451.78|454.03|451.63|0
1647893200000|2022-03-21 20:06:40|454.03|451.63|454.03|451.63|454.03|451.63|454.03|451.63|0
1647893210000|2022-03-21 20:06:50|454.18|451.78|454.34|451.94|454.34|451.94|454.18|451.78|0
1647893220000|2022-03-21 20:07:00|454.18|451.78|454.18|451.78|454.34|451.94|454.18|451.78|0
1647893250000|2022-03-21 20:07:30|454.34|451.94|454.34|451.94|454.34|451.94|454.34|451.94|0
1647893260000|2022-03-21 20:07:40|454.49|452.09|454.49|452.09|454.49|452.09|454.49|452.09|0
1647893280000|2022-03-21 20:08:00|454.34|451.94|454.49|452.09|454.49|452.09|454.34|451.94|0
1647893290000|2022-03-21 20:08:10|454.34|451.94|454.49|452.09|454.49|452.09|454.34|451.94|0
1647893300000|2022-03-21 20:08:20|454.42|452.02|454.49|452.09|454.49|452.09|454.42|452.02|0
1647893320000|2022-03-21 20:08:40|454.34|451.94|454.49|452.09|454.49|452.09|454.34|451.94|0
1647893390000|2022-03-21 20:09:50|454.81|452.41|454.65|452.25|454.81|452.41|454.65|452.25|0
1647893400000|2022-03-21 20:10:00|454.49|452.09|454.18|451.78|454.49|452.09|454.11|451.71|0
1647893410000|2022-03-21 20:10:10|454.03|451.63|453.87|451.47|454.03|451.63|453.87|451.47|0
1647893420000|2022-03-21 20:10:20|454.03|451.63|454.18|451.78|454.18|451.78|454.03|451.63|0
1647893430000|2022-03-21 20:10:30|454.34|451.94|453.95|451.55|454.34|451.94|453.95|451.55|0
1647893440000|2022-03-21 20:10:40|454.18|451.78|454.18|451.78|454.18|451.78|454.18|451.78|0
1647893460000|2022-03-21 20:11:00|454.03|451.63|454.03|451.63|454.03|451.63|454.03|451.63|0
1647893470000|2022-03-21 20:11:10|453.87|451.47|454.03|451.63|454.03|451.63|453.87|451.47|0
1647893480000|2022-03-21 20:11:20|454.18|451.78|454.18|451.78|454.18|451.78|454.18|451.78|0
1647893490000|2022-03-21 20:11:30|454.26|451.86|454.34|451.94|454.34|451.94|454.18|451.78|0
1647893500000|2022-03-21 20:11:40|454.18|451.78|454.18|451.78|454.18|451.78|454.18|451.78|0
1647893510000|2022-03-21 20:11:50|454.03|451.63|454.03|451.63|454.03|451.63|454.03|451.63|0
1647893520000|2022-03-21 20:12:00|454.18|451.78|454.34|451.94|454.34|451.94|454.18|451.78|0
1647893530000|2022-03-21 20:12:10|454.49|452.09|454.49|452.09|454.49|452.09|454.49|452.09|0
1647893550000|2022-03-21 20:12:30|454.34|451.94|454.34|451.94|454.34|451.94|454.34|451.94|0
1647893570000|2022-03-21 20:12:50|454.18|451.78|454.18|451.78|454.18|451.78|454.18|451.78|0
1647893580000|2022-03-21 20:13:00|454.34|451.94|454.34|451.94|454.34|451.94|454.34|451.94|0
1647893590000|2022-03-21 20:13:10|454.18|451.78|453.87|451.47|454.18|451.78|453.87|451.47|0
1647893600000|2022-03-21 20:13:20|453.71|451.31|453.33|450.93|453.71|451.31|453.33|450.93|0
1647893610000|2022-03-21 20:13:30|453.4|451|453.4|451|453.56|451.16|453.4|451|0
1647893620000|2022-03-21 20:13:40|453.56|451.16|453.56|451.16|453.56|451.16|453.56|451.16|0
1647893630000|2022-03-21 20:13:50|453.71|451.31|453.56|451.16|453.71|451.31|453.56|451.16|0
1647893640000|2022-03-21 20:14:00|453.71|451.31|453.4|451|453.71|451.31|453.4|451|0
1647893650000|2022-03-21 20:14:10|453.56|451.16|453.71|451.31|453.71|451.31|453.56|451.16|0
1647893660000|2022-03-21 20:14:20|453.87|451.47|454.02|451.62|454.02|451.62|453.87|451.47|0
1647893670000|2022-03-21 20:14:30|454.18|451.78|454.02|451.62|454.18|451.78|454.02|451.62|0
1647893680000|2022-03-21 20:14:40|454.18|451.78|453.87|451.47|454.18|451.78|453.87|451.47|0
1647893690000|2022-03-21 20:14:50|453.56|451.16|453.48|451.08|453.56|451.16|453.48|451.08|0
1647893700000|2022-03-21 20:15:00|453.91|451.11|453.91|451.11|453.91|451.11|453.91|451.11|0
1647893710000|2022-03-21 20:15:10|454.07|451.27|453.91|451.11|454.07|451.27|453.91|451.11|0
1647893720000|2022-03-21 20:15:20|453.76|450.96|453.76|450.96|453.76|450.96|453.76|450.96|0
1647893730000|2022-03-21 20:15:30|453.91|451.11|453.76|450.96|453.91|451.11|453.76|450.96|0
1647893740000|2022-03-21 20:15:40|453.91|451.11|453.6|450.8|453.91|451.11|453.6|450.8|0
1647893750000|2022-03-21 20:15:50|453.76|450.96|453.68|450.88|453.76|450.96|453.6|450.8|0
1647893760000|2022-03-21 20:16:00|453.76|450.96|453.6|450.8|453.76|450.96|453.6|450.8|0
1647893770000|2022-03-21 20:16:10|453.76|450.96|453.76|450.96|453.76|450.96|453.76|450.96|0
1647893780000|2022-03-21 20:16:20|453.84|451.04|453.91|451.11|453.91|451.11|453.84|451.04|0
1647893790000|2022-03-21 20:16:30|453.76|450.96|453.76|450.96|453.76|450.96|453.76|450.96|0
1647893800000|2022-03-21 20:16:40|453.91|451.11|453.76|450.96|453.91|451.11|453.76|450.96|0
1647893810000|2022-03-21 20:16:50|453.91|451.11|453.91|451.11|453.91|451.11|453.91|451.11|0
1647893850000|2022-03-21 20:17:30|454.07|451.27|454.07|451.27|454.22|451.42|454.07|451.27|0
1647893860000|2022-03-21 20:17:40|453.91|451.11|454.07|451.27|454.07|451.27|453.91|451.11|0
1647893880000|2022-03-21 20:18:00|454.22|451.42|454.22|451.42|454.22|451.42|454.22|451.42|0
1647893890000|2022-03-21 20:18:10|454.38|451.58|454.22|451.42|454.38|451.58|454.22|451.42|0
1647893900000|2022-03-21 20:18:20|454.38|451.58|454.22|451.42|454.38|451.58|454.22|451.42|0
1647893910000|2022-03-21 20:18:30|454.38|451.58|454.38|451.58|454.38|451.58|454.38|451.58|0
1647893920000|2022-03-21 20:18:40|454.22|451.42|454.22|451.42|454.22|451.42|454.22|451.42|0
1647893940000|2022-03-21 20:19:00|454.38|451.58|454.22|451.42|454.38|451.58|454.22|451.42|0
1647893950000|2022-03-21 20:19:10|454.3|451.5|454.22|451.42|454.3|451.5|454.22|451.42|0
1647893960000|2022-03-21 20:19:20|454.07|451.27|453.91|451.11|454.07|451.27|453.91|451.11|0
1647893990000|2022-03-21 20:19:50|453.76|450.96|453.6|450.8|453.76|450.96|453.6|450.8|0
1647894000000|2022-03-21 20:20:00|453.13|450.33|453.13|450.33|453.13|450.33|453.13|450.33|0
1647894010000|2022-03-21 20:20:10|453.29|450.49|453.29|450.49|453.29|450.49|453.13|450.33|0
1647894030000|2022-03-21 20:20:30|452.98|450.18|452.98|450.18|452.98|450.18|452.98|450.18|0
1647894040000|2022-03-21 20:20:40|453.13|450.33|453.29|450.49|453.29|450.49|453.13|450.33|0
1647894050000|2022-03-21 20:20:50|452.98|450.18|452.67|449.87|452.98|450.18|452.67|449.87|0
1647894060000|2022-03-21 20:21:00|452.82|450.02|452.98|450.18|452.98|450.18|452.82|450.02|0
1647894070000|2022-03-21 20:21:10|452.82|450.02|452.82|450.02|452.82|450.02|452.82|450.02|0
1647894090000|2022-03-21 20:21:30|452.67|449.87|452.67|449.87|452.67|449.87|452.67|449.87|0
1647894100000|2022-03-21 20:21:40|452.66|449.86|452.82|450.02|452.82|450.02|452.66|449.86|0
1647894110000|2022-03-21 20:21:50|452.66|449.86|452.66|449.86|452.66|449.86|452.66|449.86|0
1647894120000|2022-03-21 20:22:00|452.82|450.02|452.66|449.86|452.82|450.02|452.66|449.86|0
1647894130000|2022-03-21 20:22:10|452.82|450.02|452.82|450.02|452.82|450.02|452.82|450.02|0
1647894180000|2022-03-21 20:23:00|452.75|449.95|452.66|449.86|452.75|449.95|452.66|449.86|0
1647894210000|2022-03-21 20:23:30|452.75|449.95|452.82|450.02|452.82|450.02|452.75|449.95|0
1647894230000|2022-03-21 20:23:50|452.66|449.86|452.66|449.86|452.66|449.86|452.66|449.86|0
1647894240000|2022-03-21 20:24:00|452.82|450.02|452.66|449.86|452.82|450.02|452.66|449.86|0
1647894260000|2022-03-21 20:24:20|452.74|449.94|452.66|449.86|452.74|449.94|452.66|449.86|0
1647894270000|2022-03-21 20:24:30|452.82|450.02|452.82|450.02|452.82|450.02|452.82|450.02|0
1647894300000|2022-03-21 20:25:00|452.59|449.79|452.66|449.86|452.66|449.86|452.59|449.79|0
1647894310000|2022-03-21 20:25:10|452.51|449.71|452.66|449.86|452.66|449.86|452.51|449.71|0
1647894320000|2022-03-21 20:25:20|452.51|449.71|452.51|449.71|452.51|449.71|452.51|449.71|0
1647894330000|2022-03-21 20:25:30|452.66|449.86|452.59|449.79|452.66|449.86|452.51|449.71|0
1647894340000|2022-03-21 20:25:40|452.51|449.71|452.59|449.79|452.59|449.79|452.51|449.71|0
1647894350000|2022-03-21 20:25:50|452.51|449.71|452.82|450.02|452.82|450.02|452.51|449.71|0
1647894360000|2022-03-21 20:26:00|452.74|449.94|452.82|450.02|452.82|450.02|452.66|449.86|0
1647894370000|2022-03-21 20:26:10|452.66|449.86|452.82|450.02|452.82|450.02|452.66|449.86|0
1647894380000|2022-03-21 20:26:20|453.21|450.41|453.06|450.26|453.21|450.41|452.97|450.17|0
1647894390000|2022-03-21 20:26:30|452.97|450.17|453.13|450.33|453.13|450.33|452.97|450.17|0
1647894400000|2022-03-21 20:26:40|453.29|450.49|453.6|450.8|453.6|450.8|453.29|450.49|0
1647894420000|2022-03-21 20:27:00|453.44|450.64|453.52|450.72|453.52|450.72|453.44|450.64|0
1647894430000|2022-03-21 20:27:10|453.6|450.8|453.44|450.64|453.6|450.8|453.44|450.64|0
1647894450000|2022-03-21 20:27:30|453.6|450.8|453.6|450.8|453.6|450.8|453.6|450.8|0
1647894490000|2022-03-21 20:28:10|453.44|450.64|453.44|450.64|453.44|450.64|453.44|450.64|0
1647894500000|2022-03-21 20:28:20|453.13|450.33|453.13|450.33|453.13|450.33|453.13|450.33|0
1647894510000|2022-03-21 20:28:30|453.21|450.41|453.29|450.49|453.29|450.49|453.21|450.41|0
1647894520000|2022-03-21 20:28:40|453.21|450.41|453.21|450.41|453.21|450.41|453.21|450.41|0
1647894530000|2022-03-21 20:28:50|453.13|450.33|453.28|450.48|453.28|450.48|453.13|450.33|0
1647894550000|2022-03-21 20:29:10|453.13|450.33|453.13|450.33|453.13|450.33|453.13|450.33|0
1647894560000|2022-03-21 20:29:20|453.28|450.48|453.44|450.64|453.44|450.64|453.28|450.48|0
1647894580000|2022-03-21 20:29:40|453.52|450.72|453.6|450.8|453.6|450.8|453.52|450.72|0
1647894590000|2022-03-21 20:29:50|453.44|450.64|453.37|450.57|453.44|450.64|453.37|450.57|0
1647894600000|2022-03-21 20:30:00|453.44|450.64|453.44|450.64|453.44|450.64|453.44|450.64|0
1647894610000|2022-03-21 20:30:10|453.37|450.57|453.13|450.33|453.37|450.57|453.13|450.33|0
1647894620000|2022-03-21 20:30:20|453.21|450.41|453.21|450.41|453.21|450.41|453.21|450.41|0
1647894630000|2022-03-21 20:30:30|453.28|450.48|453.28|450.48|453.28|450.48|453.28|450.48|0
1647894640000|2022-03-21 20:30:40|453.13|450.33|453.13|450.33|453.13|450.33|453.13|450.33|0
1647894650000|2022-03-21 20:30:50|453.28|450.48|453.28|450.48|453.28|450.48|453.28|450.48|0
1647894660000|2022-03-21 20:31:00|453.13|450.33|452.97|450.17|453.13|450.33|452.97|450.17|0
1647894690000|2022-03-21 20:31:30|453.13|450.33|453.13|450.33|453.13|450.33|453.13|450.33|0
1647894700000|2022-03-21 20:31:40|452.97|450.17|452.97|450.17|452.97|450.17|452.97|450.17|0
1647894710000|2022-03-21 20:31:50|452.82|450.02|452.82|450.02|452.82|450.02|452.82|450.02|0
1647894720000|2022-03-21 20:32:00|452.9|450.1|452.97|450.17|452.97|450.17|452.82|450.02|0
1647894730000|2022-03-21 20:32:10|453.05|450.25|453.13|450.33|453.21|450.41|453.05|450.25|0
1647894750000|2022-03-21 20:32:30|453.05|450.25|453.05|450.25|453.05|450.25|453.05|450.25|0
1647894760000|2022-03-21 20:32:40|452.97|450.17|453.05|450.25|453.05|450.25|452.97|450.17|0
1647894770000|2022-03-21 20:32:50|452.97|450.17|452.97|450.17|452.97|450.17|452.97|450.17|0
1647894790000|2022-03-21 20:33:10|453.05|450.25|452.97|450.17|453.05|450.25|452.97|450.17|0
1647894820000|2022-03-21 20:33:40|452.82|450.02|452.82|450.02|452.82|450.02|452.82|450.02|0
1647894840000|2022-03-21 20:34:00|452.74|449.94|452.66|449.86|452.74|449.94|452.66|449.86|0
1647894850000|2022-03-21 20:34:10|452.74|449.94|452.66|449.86|452.74|449.94|452.66|449.86|0
1647894860000|2022-03-21 20:34:20|452.74|449.94|452.74|449.94|452.74|449.94|452.74|449.94|0
1647894870000|2022-03-21 20:34:30|452.51|449.71|452.59|449.79|452.59|449.79|452.51|449.71|0
1647894880000|2022-03-21 20:34:40|452.51|449.71|452.5|449.7|452.51|449.71|452.5|449.7|0
1647894890000|2022-03-21 20:34:50|452.43|449.63|452.43|449.63|452.43|449.63|452.43|449.63|0
1647894900000|2022-03-21 20:35:00|452.5|449.7|452.35|449.55|452.5|449.7|452.35|449.55|0
1647894920000|2022-03-21 20:35:20|452.27|449.47|452.19|449.39|452.27|449.47|452.19|449.39|0
1647894930000|2022-03-21 20:35:30|452.04|449.24|452.19|449.39|452.19|449.39|452.04|449.24|0
1647894940000|2022-03-21 20:35:40|452.04|449.24|452.04|449.24|452.04|449.24|452.04|449.24|0
1647894960000|2022-03-21 20:36:00|452.27|449.47|452.27|449.47|452.35|449.55|452.19|449.39|0
1647894970000|2022-03-21 20:36:10|452.35|449.55|452.04|449.24|452.35|449.55|452.04|449.24|0
1647895080000|2022-03-21 20:38:00|451.88|449.08|451.88|449.08|451.88|449.08|451.88|449.08|0
1647895110000|2022-03-21 20:38:30|452.04|449.24|452.04|449.24|452.04|449.24|451.96|449.16|0
1647895160000|2022-03-21 20:39:20|451.88|449.08|452.04|449.24|452.04|449.24|451.88|449.08|0
1647895170000|2022-03-21 20:39:30|452.12|449.32|452.19|449.39|452.19|449.39|452.12|449.32|0
1647895180000|2022-03-21 20:39:40|452.04|449.24|452.19|449.39|452.19|449.39|452.04|449.24|0
1647895200000|2022-03-21 20:40:00|452.27|449.47|452.19|449.39|452.27|449.47|452.19|449.39|0
1647895210000|2022-03-21 20:40:10|452.35|449.55|452.35|449.55|452.35|449.55|452.35|449.55|0
1647895320000|2022-03-21 20:42:00|452.19|449.39|452.19|449.39|452.19|449.39|452.19|449.39|0
1647895340000|2022-03-21 20:42:20|452.04|449.24|452.04|449.24|452.04|449.24|452.04|449.24|0
1647895380000|2022-03-21 20:43:00|452.19|449.39|452.19|449.39|452.19|449.39|452.19|449.39|0
1647895410000|2022-03-21 20:43:30|452.04|449.24|451.88|449.08|452.04|449.24|451.88|449.08|0
1647895460000|2022-03-21 20:44:20|451.72|448.92|451.88|449.08|451.88|449.08|451.72|448.92|0
1647895510000|2022-03-21 20:45:10|451.72|448.92|451.72|448.92|451.72|448.92|451.72|448.92|0
1647895520000|2022-03-21 20:45:20|451.88|449.08|451.88|449.08|451.88|449.08|451.88|449.08|0
1647895530000|2022-03-21 20:45:30|451.72|448.92|451.72|448.92|451.72|448.92|451.72|448.92|0
1647895540000|2022-03-21 20:45:40|451.26|448.46|451.41|448.61|451.57|448.77|451.26|448.46|0
1647895550000|2022-03-21 20:45:50|451.26|448.46|451.26|448.46|451.26|448.46|451.26|448.46|0
1647895570000|2022-03-21 20:46:10|451.41|448.61|451.26|448.46|451.41|448.61|451.26|448.46|0
1647895580000|2022-03-21 20:46:20|451.41|448.61|451.41|448.61|451.41|448.61|451.41|448.61|0
1647895610000|2022-03-21 20:46:50|451.49|448.69|451.49|448.69|451.49|448.69|451.49|448.69|0
1647895620000|2022-03-21 20:47:00|451.57|448.77|451.41|448.61|451.57|448.77|451.41|448.61|0
1647895630000|2022-03-21 20:47:10|451.49|448.69|451.49|448.69|451.49|448.69|451.41|448.61|0
1647895640000|2022-03-21 20:47:20|451.57|448.77|451.41|448.61|451.57|448.77|451.41|448.61|0
1647895650000|2022-03-21 20:47:30|451.57|448.77|451.49|448.69|451.57|448.77|451.49|448.69|0
1647895660000|2022-03-21 20:47:40|451.41|448.61|451.41|448.61|451.41|448.61|451.41|448.61|0
1647895670000|2022-03-21 20:47:50|451.49|448.69|451.41|448.61|451.49|448.69|451.41|448.61|0
1647895690000|2022-03-21 20:48:10|451.57|448.77|451.57|448.77|451.57|448.77|451.57|448.77|0
1647895710000|2022-03-21 20:48:30|451.72|448.92|451.57|448.77|451.72|448.92|451.57|448.77|0
1647895720000|2022-03-21 20:48:40|451.65|448.85|451.72|448.92|451.72|448.92|451.65|448.85|0
1647895730000|2022-03-21 20:48:50|451.88|449.08|451.88|449.08|451.88|449.08|451.88|449.08|0
1647895750000|2022-03-21 20:49:10|452.03|449.23|452.03|449.23|452.03|449.23|452.03|449.23|0
1647895760000|2022-03-21 20:49:20|452.19|449.39|452.19|449.39|452.19|449.39|452.03|449.23|0
1647895790000|2022-03-21 20:49:50|452.03|449.23|451.88|449.08|452.03|449.23|451.88|449.08|0
1647895800000|2022-03-21 20:50:00|452.03|449.23|451.88|449.08|452.03|449.23|451.88|449.08|0
1647895810000|2022-03-21 20:50:10|451.8|449|451.72|448.92|451.88|449.08|451.72|448.92|0
1647895850000|2022-03-21 20:50:50|451.57|448.77|451.57|448.77|451.57|448.77|451.57|448.77|0
1647895890000|2022-03-21 20:51:30|451.49|448.69|451.57|448.77|451.57|448.77|451.49|448.69|0
1647895900000|2022-03-21 20:51:40|451.41|448.61|451.49|448.69|451.49|448.69|451.41|448.61|0
1647895910000|2022-03-21 20:51:50|451.57|448.77|451.65|448.85|451.65|448.85|451.49|448.69|0
1647895920000|2022-03-21 20:52:00|451.72|448.92|451.65|448.85|451.72|448.92|451.65|448.85|0
1647895930000|2022-03-21 20:52:10|451.72|448.92|451.96|449.16|451.96|449.16|451.72|448.92|0
1647895940000|2022-03-21 20:52:20|451.88|449.08|451.8|449|451.88|449.08|451.72|448.92|0
1647895950000|2022-03-21 20:52:30|451.72|448.92|451.72|448.92|451.8|449|451.72|448.92|0
1647895960000|2022-03-21 20:52:40|451.8|449|451.8|449|451.8|449|451.8|449|0
1647895970000|2022-03-21 20:52:50|451.72|448.92|451.88|449.08|451.88|449.08|451.72|448.92|0
1647896010000|2022-03-21 20:53:30|451.8|449|451.72|448.92|451.88|449.08|451.72|448.92|0
1647896020000|2022-03-21 20:53:40|451.8|449|451.88|449.08|451.88|449.08|451.8|449|0
1647896030000|2022-03-21 20:53:50|451.96|449.16|451.88|449.08|451.96|449.16|451.88|449.08|0
1647896050000|2022-03-21 20:54:10|451.96|449.16|451.88|449.08|451.96|449.16|451.88|449.08|0
1647896060000|2022-03-21 20:54:20|451.8|449|451.8|449|451.8|449|451.8|449|0
1647896070000|2022-03-21 20:54:30|451.72|448.92|452.03|449.23|452.03|449.23|451.72|448.92|0
1647896080000|2022-03-21 20:54:40|451.96|449.16|452.03|449.23|452.03|449.23|451.96|449.16|0
1647896090000|2022-03-21 20:54:50|452.11|449.31|452.19|449.39|452.19|449.39|452.11|449.31|0
1647896100000|2022-03-21 20:55:00|452.11|449.31|452.19|449.39|452.19|449.39|452.11|449.31|0
1647896110000|2022-03-21 20:55:10|452.34|449.54|452.34|449.54|452.34|449.54|452.34|449.54|0
1647896120000|2022-03-21 20:55:20|452.65|449.85|452.65|449.85|452.65|449.85|452.65|449.85|0
1647896140000|2022-03-21 20:55:40|452.5|449.7|452.5|449.7|452.5|449.7|452.5|449.7|0
1647896150000|2022-03-21 20:55:50|452.42|449.62|452.5|449.7|452.5|449.7|452.42|449.62|0
1647896160000|2022-03-21 20:56:00|452.81|450.01|452.81|450.01|452.81|450.01|452.81|450.01|0
1647896180000|2022-03-21 20:56:20|452.65|449.85|452.81|450.01|452.81|450.01|452.65|449.85|0
1647896190000|2022-03-21 20:56:30|452.65|449.85|452.65|449.85|452.65|449.85|452.65|449.85|0
1647896200000|2022-03-21 20:56:40|452.73|449.93|452.73|449.93|452.73|449.93|452.73|449.93|0
1647896210000|2022-03-21 20:56:50|452.65|449.85|452.65|449.85|452.65|449.85|452.65|449.85|0
1647896220000|2022-03-21 20:57:00|452.73|449.93|452.73|449.93|452.73|449.93|452.65|449.85|0
1647896230000|2022-03-21 20:57:10|452.81|450.01|452.73|449.93|452.81|450.01|452.73|449.93|0
1647896240000|2022-03-21 20:57:20|452.65|449.85|452.73|449.93|452.73|449.93|452.65|449.85|0
1647896250000|2022-03-21 20:57:30|452.65|449.85|452.73|449.93|452.73|449.93|452.65|449.85|0
1647896260000|2022-03-21 20:57:40|452.81|450.01|452.81|450.01|452.81|450.01|452.81|450.01|0
1647896280000|2022-03-21 20:58:00|452.73|449.93|452.81|450.01|452.81|450.01|452.73|449.93|0
1647896290000|2022-03-21 20:58:10|452.73|449.93|452.65|449.85|452.73|449.93|452.65|449.85|0
1647896320000|2022-03-21 20:58:40|452.5|449.7|452.5|449.7|452.5|449.7|452.5|449.7|0
1647896340000|2022-03-21 20:59:00|452.34|449.54|452.34|449.54|452.34|449.54|452.34|449.54|0
1647896350000|2022-03-21 20:59:10|452.5|449.7|452.5|449.7|452.5|449.7|452.5|449.7|0
1647896360000|2022-03-21 20:59:20|452.65|449.85|452.65|449.85|452.65|449.85|452.65|449.85|0
1647896370000|2022-03-21 20:59:30|452.5|449.7|452.5|449.7|452.5|449.7|452.34|449.54|0
1647896380000|2022-03-21 20:59:40|452.42|449.62|452.34|449.54|452.42|449.62|452.34|449.54|0
1647896390000|2022-03-21 20:59:50|452.27|449.47|452.42|449.62|452.42|449.62|452.11|449.31|0
1647896400000|2022-03-21 21:00:00|452.46|449.66|452.46|449.66|452.46|449.66|452.46|449.66|0
1647896410000|2022-03-21 21:00:10|452.68|449.88|452.68|449.88|452.68|449.88|452.68|449.88|0
1647896490000|2022-03-21 21:01:30|452.52|449.72|452.52|449.72|452.52|449.72|452.52|449.72|0
1647896520000|2022-03-21 21:02:00|452.68|449.88|452.52|449.72|452.68|449.88|452.52|449.72|0
1647896530000|2022-03-21 21:02:10|452.55|449.75|452.55|449.75|452.55|449.75|452.55|449.75|0
1647896560000|2022-03-21 21:02:40|452.52|449.72|452.52|449.72|452.52|449.72|452.52|449.72|0
1647896590000|2022-03-21 21:03:10|452.5|449.7|452.5|449.7|452.5|449.7|452.5|449.7|0
1647896610000|2022-03-21 21:03:30|452.23|449.43|452.23|449.43|452.23|449.43|452.23|449.43|0
1647896620000|2022-03-21 21:03:40|452.3|449.5|452.43|449.63|452.43|449.63|452.3|449.5|0
1647896630000|2022-03-21 21:03:50|452.2|449.4|452.2|449.4|452.2|449.4|452.2|449.4|0
1647896640000|2022-03-21 21:04:00|452.39|449.59|452.39|449.59|452.39|449.59|452.39|449.59|0
1647896680000|2022-03-21 21:04:40|452.61|449.81|452.64|449.84|452.64|449.84|452.61|449.81|0
1647896740000|2022-03-21 21:05:40|452.72|449.92|452.72|449.92|452.72|449.92|452.72|449.92|0
1647896760000|2022-03-21 21:06:00|452.75|449.95|452.75|449.95|452.75|449.95|452.75|449.95|0
1647896770000|2022-03-21 21:06:10|452.79|449.99|452.91|450.11|452.91|450.11|452.79|449.99|0
1647896790000|2022-03-21 21:06:30|453.09|450.29|453.09|450.29|453.09|450.29|453.09|450.29|0
1647896820000|2022-03-21 21:07:00|453.11|450.31|453.11|450.31|453.11|450.31|453.11|450.31|0
1647896830000|2022-03-21 21:07:10|453.09|450.29|453.09|450.29|453.09|450.29|453.09|450.29|0
1647896860000|2022-03-21 21:07:40|453.11|450.31|453.11|450.31|453.11|450.31|453.11|450.31|0
1647896870000|2022-03-21 21:07:50|453.09|450.29|453.09|450.29|453.09|450.29|453.09|450.29|0
1647896900000|2022-03-21 21:08:20|453.25|450.45|452.75|449.95|453.25|450.45|452.75|449.95|0
1647896940000|2022-03-21 21:09:00|452.79|449.99|452.75|449.95|452.79|449.99|452.75|449.95|0
1647897160000|2022-03-21 21:12:40|452.86|450.06|452.86|450.06|452.86|450.06|452.86|450.06|0
1647897170000|2022-03-21 21:12:50|452.7|449.9|452.7|449.9|452.7|449.9|452.7|449.9|0
1647897280000|2022-03-21 21:14:40|452.61|449.81|452.61|449.81|452.61|449.81|452.61|449.81|0
1647897360000|2022-03-21 21:16:00|452.63|449.83|452.63|449.83|452.63|449.83|452.63|449.83|0
1647897410000|2022-03-21 21:16:50|452.7|449.9|452.7|449.9|452.7|449.9|452.7|449.9|0
1647897490000|2022-03-21 21:18:10|452.81|450.01|452.81|450.01|452.81|450.01|452.81|450.01|0
1647897520000|2022-03-21 21:18:40|453.16|450.36|453.16|450.36|453.16|450.36|453.16|450.36|0
1647897530000|2022-03-21 21:18:50|453.17|450.37|453.16|450.36|453.17|450.37|453.16|450.36|0
1647897550000|2022-03-21 21:19:10|453.24|450.44|453.24|450.44|453.24|450.44|453.24|450.44|0
1647897560000|2022-03-21 21:19:20|452.98|450.18|452.97|450.17|452.98|450.18|452.97|450.17|0
1647897670000|2022-03-21 21:21:10|452.79|449.99|452.79|449.99|452.79|449.99|452.79|449.99|0
1647897700000|2022-03-21 21:21:40|452.81|450.01|452.81|450.01|452.81|450.01|452.81|450.01|0
1647897720000|2022-03-21 21:22:00|452.79|449.99|452.79|449.99|452.79|449.99|452.79|449.99|0
1647897760000|2022-03-21 21:22:40|452.88|450.08|452.88|450.08|452.88|450.08|452.88|450.08|0
1647897810000|2022-03-21 21:23:30|452.94|450.14|453.11|450.31|453.11|450.31|452.94|450.14|0
1647897850000|2022-03-21 21:24:10|453.16|450.36|453.16|450.36|453.16|450.36|453.16|450.36|0
1647897870000|2022-03-21 21:24:30|453.18|450.38|453.18|450.38|453.18|450.38|453.18|450.38|0
1647897930000|2022-03-21 21:25:30|453.16|450.36|453.16|450.36|453.16|450.36|453.16|450.36|0
1647898070000|2022-03-21 21:27:50|453.18|450.38|453.18|450.38|453.18|450.38|453.18|450.38|0
1647898090000|2022-03-21 21:28:10|453.16|450.36|453.16|450.36|453.16|450.36|453.16|450.36|0
1647898150000|2022-03-21 21:29:10|453.11|450.31|453.11|450.31|453.11|450.31|453.11|450.31|0
1647898160000|2022-03-21 21:29:20|453.16|450.36|453.16|450.36|453.16|450.36|453.16|450.36|0
1647898170000|2022-03-21 21:29:30|453.11|450.31|453.11|450.31|453.11|450.31|453.11|450.31|0
1647898200000|2022-03-21 21:30:00|453.36|450.56|453.36|450.56|453.36|450.56|453.36|450.56|0
1647898370000|2022-03-21 21:32:50|453.04|450.24|453.04|450.24|453.04|450.24|453.04|450.24|0
1647898460000|2022-03-21 21:34:20|453.29|450.49|453.29|450.49|453.29|450.49|453.29|450.49|0
1647898470000|2022-03-21 21:34:30|453.36|450.56|453.41|450.61|453.41|450.61|453.36|450.56|0
1647898580000|2022-03-21 21:36:20|453.4|450.6|453.4|450.6|453.4|450.6|453.4|450.6|0
1647898610000|2022-03-21 21:36:50|453.13|450.33|453.13|450.33|453.13|450.33|453.13|450.33|0
1647898640000|2022-03-21 21:37:20|453.42|450.62|453.42|450.62|453.42|450.62|453.42|450.62|0
1647898660000|2022-03-21 21:37:40|453.7|450.9|453.72|450.92|453.72|450.92|453.7|450.9|0
1647898670000|2022-03-21 21:37:50|453.58|450.78|453.78|450.98|453.78|450.98|453.58|450.78|0
1647898680000|2022-03-21 21:38:00|453.76|450.96|453.76|450.96|453.76|450.96|453.76|450.96|0
1647898690000|2022-03-21 21:38:10|453.65|450.85|453.65|450.85|453.65|450.85|453.65|450.85|0
1647898700000|2022-03-21 21:38:20|453.67|450.87|453.63|450.83|453.67|450.87|453.63|450.83|0
1647898760000|2022-03-21 21:39:20|453.58|450.78|453.56|450.76|453.58|450.78|453.56|450.76|0
1647898770000|2022-03-21 21:39:30|453.51|450.71|453.49|450.69|453.56|450.76|453.49|450.69|0
1647898830000|2022-03-21 21:40:30|453.35|450.55|453.35|450.55|453.35|450.55|453.35|450.55|0
1647898870000|2022-03-21 21:41:10|453.47|450.67|453.47|450.67|453.47|450.67|453.47|450.67|0
1647898880000|2022-03-21 21:41:20|453.51|450.71|453.35|450.55|453.51|450.71|453.35|450.55|0
1647898980000|2022-03-21 21:43:00|453.24|450.44|453.24|450.44|453.24|450.44|453.24|450.44|0
1647898990000|2022-03-21 21:43:10|453.22|450.42|453.58|450.78|453.58|450.78|453.22|450.42|0
1647899150000|2022-03-21 21:45:50|453.6|450.8|453.6|450.8|453.6|450.8|453.6|450.8|0
1647899160000|2022-03-21 21:46:00|453.58|450.78|453.58|450.78|453.58|450.78|453.58|450.78|0
1647899220000|2022-03-21 21:47:00|453.69|450.89|453.4|450.6|453.69|450.89|453.4|450.6|0
1647899310000|2022-03-21 21:48:30|453.42|450.62|453.42|450.62|453.42|450.62|453.42|450.62|0
1647899340000|2022-03-21 21:49:00|453.28|450.48|453.28|450.48|453.28|450.48|453.28|450.48|0
1647899360000|2022-03-21 21:49:20|453.42|450.62|453.42|450.62|453.42|450.62|453.42|450.62|0
1647899390000|2022-03-21 21:49:50|453.38|450.58|453.38|450.58|453.38|450.58|453.38|450.58|0
1647899470000|2022-03-21 21:51:10|453.42|450.62|453.42|450.62|453.42|450.62|453.42|450.62|0
1647899500000|2022-03-21 21:51:40|453.4|450.6|453.4|450.6|453.4|450.6|453.4|450.6|0
1647899510000|2022-03-21 21:51:50|453.42|450.62|453.42|450.62|453.42|450.62|453.42|450.62|0
1647899530000|2022-03-21 21:52:10|453.49|450.69|453.42|450.62|453.49|450.69|453.42|450.62|0
1647899540000|2022-03-21 21:52:20|453.4|450.6|453.4|450.6|453.4|450.6|453.4|450.6|0
1647899570000|2022-03-21 21:52:50|453.46|450.66|453.4|450.6|453.46|450.66|453.4|450.6|0
1647899640000|2022-03-21 21:54:00|453.37|450.57|453.37|450.57|453.37|450.57|453.37|450.57|0
1647899700000|2022-03-21 21:55:00|453.35|450.55|453.35|450.55|453.35|450.55|453.35|450.55|0
1647899850000|2022-03-21 21:57:30|453.44|450.64|453.46|450.66|453.46|450.66|453.44|450.64|0
1647899890000|2022-03-21 21:58:10|453.55|450.75|453.55|450.75|453.55|450.75|453.55|450.75|0
1647899900000|2022-03-21 21:58:20|453.35|450.55|453.35|450.55|453.35|450.55|453.35|450.55|0
1647899930000|2022-03-21 21:58:50|453.37|450.57|453.37|450.57|453.37|450.57|453.37|450.57|0
1647899980000|2022-03-21 21:59:40|453.46|450.66|453.43|450.63|453.46|450.66|453.43|450.63|0
1647899990000|2022-03-21 21:59:50|453.4|450.6|453.26|450.46|453.4|450.6|453.26|450.46|0
1647900000000|2022-03-21 22:00:00|453.65|450.85|453.65|450.85|453.8|451|453.65|450.85|0
1647900010000|2022-03-21 22:00:10|453.88|451.08|454.19|451.39|454.19|451.39|453.88|451.08|0
1647900020000|2022-03-21 22:00:20|453.96|451.16|454.19|451.39|454.19|451.39|453.96|451.16|0
1647900030000|2022-03-21 22:00:30|454.27|451.47|454.34|451.54|454.34|451.54|454.27|451.47|0
1647900040000|2022-03-21 22:00:40|454.27|451.47|454.27|451.47|454.27|451.47|454.19|451.39|0
1647900050000|2022-03-21 22:00:50|454.43|451.63|454.11|451.31|454.43|451.63|454.11|451.31|0
1647900060000|2022-03-21 22:01:00|453.96|451.16|453.96|451.16|454.03|451.23|453.96|451.16|0
1647900070000|2022-03-21 22:01:10|453.8|451|453.96|451.16|453.96|451.16|453.72|450.92|0
1647900080000|2022-03-21 22:01:20|454.03|451.23|453.96|451.16|454.03|451.23|453.96|451.16|0
1647900100000|2022-03-21 22:01:40|454.03|451.23|454.03|451.23|454.03|451.23|454.03|451.23|0
1647900110000|2022-03-21 22:01:50|453.88|451.08|453.72|450.92|453.88|451.08|453.72|450.92|0
1647900120000|2022-03-21 22:02:00|453.8|451|453.96|451.16|453.96|451.16|453.72|450.92|0
1647900130000|2022-03-21 22:02:10|454.03|451.23|454.03|451.23|454.03|451.23|453.96|451.16|0
1647900150000|2022-03-21 22:02:30|454.34|451.54|454.34|451.54|454.34|451.54|454.34|451.54|0
1647900160000|2022-03-21 22:02:40|454.5|451.7|454.5|451.7|454.5|451.7|454.5|451.7|0
1647900180000|2022-03-21 22:03:00|454.66|451.86|454.74|451.94|454.74|451.94|454.66|451.86|0
1647900190000|2022-03-21 22:03:10|454.81|452.01|454.66|451.86|454.81|452.01|454.66|451.86|0
1647900200000|2022-03-21 22:03:20|454.74|451.94|454.5|451.7|454.74|451.94|454.5|451.7|0
1647900210000|2022-03-21 22:03:30|454.58|451.78|454.34|451.54|454.58|451.78|454.34|451.54|0
1647900220000|2022-03-21 22:03:40|454.42|451.62|454.42|451.62|454.5|451.7|454.42|451.62|0
1647900230000|2022-03-21 22:03:50|454.5|451.7|454.74|451.94|454.81|452.01|454.5|451.7|0
1647900240000|2022-03-21 22:04:00|454.81|452.01|454.81|452.01|454.81|452.01|454.74|451.94|0
1647900250000|2022-03-21 22:04:10|454.74|451.94|454.97|452.17|454.97|452.17|454.74|451.94|0
1647900260000|2022-03-21 22:04:20|454.89|452.09|454.97|452.17|454.97|452.17|454.89|452.09|0
1647900270000|2022-03-21 22:04:30|455.28|452.48|455.05|452.25|455.28|452.48|455.05|452.25|0
1647900280000|2022-03-21 22:04:40|455.12|452.32|455.12|452.32|455.12|452.32|455.12|452.32|0
1647900290000|2022-03-21 22:04:50|455.05|452.25|455.05|452.25|455.05|452.25|454.97|452.17|0
1647900300000|2022-03-21 22:05:00|455.12|452.32|455.12|452.32|455.12|452.32|455.12|452.32|0
1647900310000|2022-03-21 22:05:10|455.05|452.25|454.97|452.17|455.05|452.25|454.97|452.17|0
1647900320000|2022-03-21 22:05:20|454.81|452.01|454.81|452.01|454.89|452.09|454.81|452.01|0
1647900330000|2022-03-21 22:05:30|454.74|451.94|454.81|452.01|454.81|452.01|454.74|451.94|0
1647900340000|2022-03-21 22:05:40|454.65|451.85|454.65|451.85|454.74|451.94|454.65|451.85|0
1647900350000|2022-03-21 22:05:50|454.74|451.94|454.65|451.85|454.74|451.94|454.65|451.85|0
1647900360000|2022-03-21 22:06:00|454.97|452.17|455.12|452.32|455.12|452.32|454.97|452.17|0
1647900370000|2022-03-21 22:06:10|454.97|452.17|454.81|452.01|454.97|452.17|454.81|452.01|0
1647900380000|2022-03-21 22:06:20|454.5|451.7|454.65|451.85|454.65|451.85|454.42|451.62|0
1647900390000|2022-03-21 22:06:30|454.74|451.94|454.5|451.7|454.74|451.94|454.5|451.7|0
1647900400000|2022-03-21 22:06:40|454.58|451.78|454.65|451.85|454.65|451.85|454.5|451.7|0
1647900410000|2022-03-21 22:06:50|454.58|451.78|454.58|451.78|454.58|451.78|454.58|451.78|0
1647900420000|2022-03-21 22:07:00|454.5|451.7|454.5|451.7|454.5|451.7|454.5|451.7|0
1647900430000|2022-03-21 22:07:10|454.58|451.78|454.65|451.85|454.65|451.85|454.58|451.78|0
1647900440000|2022-03-21 22:07:20|454.81|452.01|454.81|452.01|454.81|452.01|454.81|452.01|0
1647900450000|2022-03-21 22:07:30|454.89|452.09|454.89|452.09|454.89|452.09|454.89|452.09|0
1647900470000|2022-03-21 22:07:50|454.97|452.17|454.97|452.17|454.97|452.17|454.89|452.09|0
1647900480000|2022-03-21 22:08:00|454.81|452.01|454.89|452.09|454.89|452.09|454.81|452.01|0
1647900490000|2022-03-21 22:08:10|454.81|452.01|454.81|452.01|454.81|452.01|454.81|452.01|0
1647900500000|2022-03-21 22:08:20|454.65|451.85|454.65|451.85|454.65|451.85|454.65|451.85|0
1647900510000|2022-03-21 22:08:30|454.58|451.78|454.65|451.85|454.65|451.85|454.58|451.78|0
1647900520000|2022-03-21 22:08:40|454.89|452.09|454.73|451.93|454.89|452.09|454.73|451.93|0
1647900530000|2022-03-21 22:08:50|454.81|452.01|454.81|452.01|454.81|452.01|454.73|451.93|0
1647900540000|2022-03-21 22:09:00|454.89|452.09|454.89|452.09|454.89|452.09|454.89|452.09|0
1647900560000|2022-03-21 22:09:20|454.96|452.16|455.2|452.4|455.2|452.4|454.96|452.16|0
1647900570000|2022-03-21 22:09:30|455.28|452.48|455.43|452.63|455.43|452.63|455.28|452.48|0
1647900580000|2022-03-21 22:09:40|455.59|452.79|455.59|452.79|455.67|452.87|455.59|452.79|0
1647900590000|2022-03-21 22:09:50|455.43|452.63|455.43|452.63|455.43|452.63|455.43|452.63|0
1647900600000|2022-03-21 22:10:00|455.28|452.48|455.05|452.25|455.28|452.48|455.05|452.25|0
1647900610000|2022-03-21 22:10:10|455.2|452.4|455.28|452.48|455.28|452.48|455.2|452.4|0
1647900620000|2022-03-21 22:10:20|455.2|452.4|455.05|452.25|455.2|452.4|455.05|452.25|0
1647900630000|2022-03-21 22:10:30|454.96|452.16|454.96|452.16|455.05|452.25|454.96|452.16|0
1647900640000|2022-03-21 22:10:40|454.81|452.01|454.81|452.01|454.81|452.01|454.81|452.01|0
1647900650000|2022-03-21 22:10:50|454.96|452.16|454.96|452.16|454.96|452.16|454.96|452.16|0
1647900660000|2022-03-21 22:11:00|454.89|452.09|454.81|452.01|454.89|452.09|454.81|452.01|0
1647900670000|2022-03-21 22:11:10|454.89|452.09|454.89|452.09|454.89|452.09|454.89|452.09|0
1647900680000|2022-03-21 22:11:20|454.96|452.16|454.96|452.16|454.96|452.16|454.96|452.16|0
1647900700000|2022-03-21 22:11:40|455.05|452.25|455.12|452.32|455.12|452.32|455.05|452.25|0
1647900720000|2022-03-21 22:12:00|454.81|452.01|454.89|452.09|454.89|452.09|454.81|452.01|0
1647900730000|2022-03-21 22:12:10|454.65|451.85|454.65|451.85|454.65|451.85|454.65|451.85|0
1647900740000|2022-03-21 22:12:20|454.5|451.7|454.81|452.01|454.81|452.01|454.5|451.7|0
1647900750000|2022-03-21 22:12:30|454.65|451.85|454.65|451.85|454.65|451.85|454.58|451.78|0
1647900760000|2022-03-21 22:12:40|454.73|451.93|454.73|451.93|454.73|451.93|454.73|451.93|0
1647900770000|2022-03-21 22:12:50|454.81|452.01|454.81|452.01|454.81|452.01|454.73|451.93|0
1647900800000|2022-03-21 22:13:20|454.73|451.93|454.73|451.93|454.73|451.93|454.65|451.85|0
1647900810000|2022-03-21 22:13:30|454.58|451.78|454.73|451.93|454.73|451.93|454.58|451.78|0
1647900820000|2022-03-21 22:13:40|454.65|451.85|454.65|451.85|454.65|451.85|454.65|451.85|0
1647900830000|2022-03-21 22:13:50|454.73|451.93|454.65|451.85|454.81|452.01|454.65|451.85|0
1647900840000|2022-03-21 22:14:00|454.81|452.01|454.81|452.01|454.81|452.01|454.73|451.93|0
1647900850000|2022-03-21 22:14:10|454.96|452.16|454.96|452.16|454.96|452.16|454.96|452.16|0
1647900870000|2022-03-21 22:14:30|455.12|452.32|455.12|452.32|455.12|452.32|455.12|452.32|0
1647900880000|2022-03-21 22:14:40|454.96|452.16|455.04|452.24|455.04|452.24|454.96|452.16|0
1647900900000|2022-03-21 22:15:00|455.12|452.32|455.04|452.24|455.12|452.32|454.96|452.16|0
1647900910000|2022-03-21 22:15:10|455.2|452.4|455.12|452.32|455.28|452.48|455.12|452.32|0
1647900920000|2022-03-21 22:15:20|455.2|452.4|455.12|452.32|455.2|452.4|455.12|452.32|0
1647900940000|2022-03-21 22:15:40|455.04|452.24|455.12|452.32|455.12|452.32|455.04|452.24|0
1647900950000|2022-03-21 22:15:50|454.96|452.16|454.96|452.16|454.96|452.16|454.96|452.16|0
1647900960000|2022-03-21 22:16:00|455.04|452.24|455.04|452.24|455.04|452.24|455.04|452.24|0
1647900980000|2022-03-21 22:16:20|455.12|452.32|455.12|452.32|455.12|452.32|455.12|452.32|0
1647901000000|2022-03-21 22:16:40|455.04|452.24|455.12|452.32|455.12|452.32|455.04|452.24|0
1647901020000|2022-03-21 22:17:00|455.36|452.56|455.27|452.47|455.36|452.56|455.27|452.47|0
1647901070000|2022-03-21 22:17:50|455.2|452.4|455.2|452.4|455.2|452.4|455.2|452.4|0
1647901080000|2022-03-21 22:18:00|455.12|452.32|455.12|452.32|455.12|452.32|455.12|452.32|0
1647901090000|2022-03-21 22:18:10|455.2|452.4|455.2|452.4|455.2|452.4|455.2|452.4|0
1647901100000|2022-03-21 22:18:20|455.12|452.32|455.12|452.32|455.12|452.32|455.12|452.32|0
1647901110000|2022-03-21 22:18:30|455.04|452.24|454.96|452.16|455.04|452.24|454.96|452.16|0
1647901140000|2022-03-21 22:19:00|455.12|452.32|455.12|452.32|455.12|452.32|455.12|452.32|0
1647901180000|2022-03-21 22:19:40|455.2|452.4|455.2|452.4|455.2|452.4|455.2|452.4|0
1647901190000|2022-03-21 22:19:50|455.27|452.47|455.27|452.47|455.27|452.47|455.27|452.47|0
1647901250000|2022-03-21 22:20:50|455.35|452.55|455.35|452.55|455.35|452.55|455.35|452.55|0
1647901260000|2022-03-21 22:21:00|455.43|452.63|455.35|452.55|455.43|452.63|455.35|452.55|0
1647901270000|2022-03-21 22:21:10|455.27|452.47|455.27|452.47|455.27|452.47|455.27|452.47|0
1647901320000|2022-03-21 22:22:00|455.43|452.63|455.43|452.63|455.43|452.63|455.43|452.63|0
1647901350000|2022-03-21 22:22:30|455.58|452.78|455.74|452.94|455.74|452.94|455.58|452.78|0
1647901410000|2022-03-21 22:23:30|455.9|453.1|455.9|453.1|455.9|453.1|455.9|453.1|0
1647901420000|2022-03-21 22:23:40|455.74|452.94|455.74|452.94|455.74|452.94|455.74|452.94|0
1647901470000|2022-03-21 22:24:30|456.21|453.41|456.21|453.41|456.21|453.41|456.21|453.41|0
1647901500000|2022-03-21 22:25:00|456.13|453.33|456.05|453.25|456.13|453.33|456.05|453.25|0
1647901520000|2022-03-21 22:25:20|455.9|453.1|455.9|453.1|455.9|453.1|455.9|453.1|0
1647901530000|2022-03-21 22:25:30|455.82|453.02|455.82|453.02|455.82|453.02|455.82|453.02|0
1647901540000|2022-03-21 22:25:40|455.9|453.1|455.9|453.1|455.9|453.1|455.82|453.02|0
1647901550000|2022-03-21 22:25:50|455.98|453.18|456.05|453.25|456.05|453.25|455.9|453.1|0
1647901560000|2022-03-21 22:26:00|456.13|453.33|456.21|453.41|456.21|453.41|456.13|453.33|0
1647901570000|2022-03-21 22:26:10|456.05|453.25|456.05|453.25|456.05|453.25|455.98|453.18|0
1647901620000|2022-03-21 22:27:00|455.98|453.18|456.05|453.25|456.05|453.25|455.98|453.18|0
1647901680000|2022-03-21 22:28:00|455.98|453.18|456.05|453.25|456.05|453.25|455.98|453.18|0
1647901720000|2022-03-21 22:28:40|455.98|453.18|455.98|453.18|455.98|453.18|455.98|453.18|0
1647901730000|2022-03-21 22:28:50|456.05|453.25|455.9|453.1|456.05|453.25|455.9|453.1|0
1647901760000|2022-03-21 22:29:20|455.98|453.18|455.98|453.18|455.98|453.18|455.98|453.18|0
1647901770000|2022-03-21 22:29:30|455.89|453.09|455.89|453.09|455.89|453.09|455.89|453.09|0
1647901800000|2022-03-21 22:30:00|456.05|453.25|455.98|453.18|456.05|453.25|455.89|453.09|0
1647901810000|2022-03-21 22:30:10|455.89|453.09|455.89|453.09|455.89|453.09|455.89|453.09|0
1647901840000|2022-03-21 22:30:40|456.05|453.25|456.05|453.25|456.05|453.25|456.05|453.25|0
1647901870000|2022-03-21 22:31:10|456.21|453.41|456.21|453.41|456.21|453.41|456.21|453.41|0
1647901880000|2022-03-21 22:31:20|456.13|453.33|456.05|453.25|456.13|453.33|456.05|453.25|0
1647901890000|2022-03-21 22:31:30|456.21|453.41|456.21|453.41|456.21|453.41|456.21|453.41|0
1647901920000|2022-03-21 22:32:00|456.36|453.56|456.36|453.56|456.36|453.56|456.36|453.56|0
1647901940000|2022-03-21 22:32:20|456.68|453.88|456.68|453.88|456.68|453.88|456.68|453.88|0
1647901960000|2022-03-21 22:32:40|456.52|453.72|456.52|453.72|456.52|453.72|456.52|453.72|0
1647901990000|2022-03-21 22:33:10|456.68|453.88|456.68|453.88|456.68|453.88|456.68|453.88|0
1647902000000|2022-03-21 22:33:20|456.36|453.56|456.44|453.64|456.44|453.64|456.36|453.56|0
1647902010000|2022-03-21 22:33:30|456.68|453.88|456.83|454.03|456.83|454.03|456.68|453.88|0
1647902020000|2022-03-21 22:33:40|456.99|454.19|456.99|454.19|456.99|454.19|456.99|454.19|0
1647902030000|2022-03-21 22:33:50|456.83|454.03|456.68|453.88|456.83|454.03|456.68|453.88|0
1647902060000|2022-03-21 22:34:20|456.67|453.87|456.52|453.72|456.67|453.87|456.52|453.72|0
1647902070000|2022-03-21 22:34:30|456.67|453.87|456.6|453.8|456.67|453.87|456.52|453.72|0
1647902080000|2022-03-21 22:34:40|456.52|453.72|456.67|453.87|456.67|453.87|456.52|453.72|0
1647902100000|2022-03-21 22:35:00|456.6|453.8|456.52|453.72|456.67|453.87|456.52|453.72|0
1647902110000|2022-03-21 22:35:10|456.44|453.64|456.52|453.72|456.52|453.72|456.44|453.64|0
1647902130000|2022-03-21 22:35:30|456.6|453.8|456.67|453.87|456.67|453.87|456.6|453.8|0
1647902150000|2022-03-21 22:35:50|456.52|453.72|456.52|453.72|456.52|453.72|456.52|453.72|0
1647902160000|2022-03-21 22:36:00|456.6|453.8|456.6|453.8|456.6|453.8|456.6|453.8|0
1647902170000|2022-03-21 22:36:10|456.52|453.72|456.21|453.41|456.52|453.72|456.21|453.41|0
1647902200000|2022-03-21 22:36:40|456.36|453.56|456.52|453.72|456.52|453.72|456.36|453.56|0
1647902220000|2022-03-21 22:37:00|456.36|453.56|456.36|453.56|456.36|453.56|456.36|453.56|0
1647902230000|2022-03-21 22:37:10|456.29|453.49|456.29|453.49|456.29|453.49|456.29|453.49|0
1647902240000|2022-03-21 22:37:20|456.2|453.4|456.36|453.56|456.36|453.56|456.2|453.4|0
1647902260000|2022-03-21 22:37:40|456.67|453.87|456.6|453.8|456.67|453.87|456.6|453.8|0
1647902270000|2022-03-21 22:37:50|456.67|453.87|456.67|453.87|456.67|453.87|456.67|453.87|0
1647902290000|2022-03-21 22:38:10|456.52|453.72|456.52|453.72|456.52|453.72|456.52|453.72|0
1647902300000|2022-03-21 22:38:20|456.36|453.56|456.36|453.56|456.36|453.56|456.36|453.56|0
1647902310000|2022-03-21 22:38:30|456.2|453.4|456.05|453.25|456.2|453.4|456.05|453.25|0
1647902370000|2022-03-21 22:39:30|456.2|453.4|456.2|453.4|456.2|453.4|456.2|453.4|0
1647902380000|2022-03-21 22:39:40|456.13|453.33|456.13|453.33|456.13|453.33|456.13|453.33|0
1647902390000|2022-03-21 22:39:50|456.05|453.25|456.05|453.25|456.05|453.25|456.05|453.25|0
1647902430000|2022-03-21 22:40:30|455.89|453.09|455.89|453.09|455.89|453.09|455.89|453.09|0
1647902470000|2022-03-21 22:41:10|455.73|452.93|455.73|452.93|455.73|452.93|455.73|452.93|0
1647902530000|2022-03-21 22:42:10|455.89|453.09|455.89|453.09|455.89|453.09|455.89|453.09|0
1647902560000|2022-03-21 22:42:40|455.73|452.93|455.73|452.93|455.73|452.93|455.73|452.93|0
1647902730000|2022-03-21 22:45:30|455.89|453.09|455.89|453.09|455.89|453.09|455.89|453.09|0
1647902740000|2022-03-21 22:45:40|456.2|453.4|456.13|453.33|456.2|453.4|456.13|453.33|0
1647902750000|2022-03-21 22:45:50|456.2|453.4|456.2|453.4|456.2|453.4|456.2|453.4|0
1647902760000|2022-03-21 22:46:00|456.36|453.56|456.2|453.4|456.36|453.56|456.2|453.4|0
1647902770000|2022-03-21 22:46:10|456.36|453.56|456.36|453.56|456.36|453.56|456.36|453.56|0
1647902780000|2022-03-21 22:46:20|456.44|453.64|456.51|453.71|456.51|453.71|456.44|453.64|0
1647902790000|2022-03-21 22:46:30|456.36|453.56|456.36|453.56|456.36|453.56|456.36|453.56|0
1647902810000|2022-03-21 22:46:50|456.51|453.71|456.83|454.03|456.83|454.03|456.51|453.71|0
1647902820000|2022-03-21 22:47:00|456.67|453.87|456.51|453.71|456.67|453.87|456.51|453.71|0
1647902830000|2022-03-21 22:47:10|456.6|453.8|456.6|453.8|456.6|453.8|456.6|453.8|0
1647902840000|2022-03-21 22:47:20|456.51|453.71|456.51|453.71|456.6|453.8|456.51|453.71|0
1647902850000|2022-03-21 22:47:30|456.67|453.87|456.67|453.87|456.67|453.87|456.67|453.87|0
1647902860000|2022-03-21 22:47:40|456.51|453.71|456.51|453.71|456.51|453.71|456.51|453.71|0
1647902880000|2022-03-21 22:48:00|456.6|453.8|456.6|453.8|456.6|453.8|456.6|453.8|0
1647902890000|2022-03-21 22:48:10|456.51|453.71|456.51|453.71|456.51|453.71|456.51|453.71|0
1647903000000|2022-03-21 22:50:00|456.44|453.64|456.36|453.56|456.44|453.64|456.36|453.56|0
1647903010000|2022-03-21 22:50:10|456.44|453.64|456.36|453.56|456.44|453.64|456.36|453.56|0
1647903020000|2022-03-21 22:50:20|456.51|453.71|456.51|453.71|456.51|453.71|456.51|453.71|0
1647903050000|2022-03-21 22:50:50|456.36|453.56|456.36|453.56|456.36|453.56|456.36|453.56|0
1647903060000|2022-03-21 22:51:00|456.2|453.4|456.2|453.4|456.2|453.4|456.2|453.4|0
1647903070000|2022-03-21 22:51:10|456.04|453.24|456.04|453.24|456.04|453.24|456.04|453.24|0
1647903080000|2022-03-21 22:51:20|455.89|453.09|456.04|453.24|456.04|453.24|455.89|453.09|0
1647903090000|2022-03-21 22:51:30|455.97|453.17|455.89|453.09|455.97|453.17|455.89|453.09|0
1647903110000|2022-03-21 22:51:50|456.04|453.24|456.04|453.24|456.04|453.24|456.04|453.24|0
1647903120000|2022-03-21 22:52:00|455.97|453.17|455.73|452.93|455.97|453.17|455.73|452.93|0
1647903240000|2022-03-21 22:54:00|455.81|453.01|455.81|453.01|455.81|453.01|455.81|453.01|0
1647903250000|2022-03-21 22:54:10|455.73|452.93|455.73|452.93|455.73|452.93|455.73|452.93|0
1647903370000|2022-03-21 22:56:10|455.89|453.09|455.89|453.09|455.89|453.09|455.89|453.09|0
1647903390000|2022-03-21 22:56:30|455.97|453.17|456.04|453.24|456.04|453.24|455.97|453.17|0
1647903410000|2022-03-21 22:56:50|455.89|453.09|455.89|453.09|455.89|453.09|455.89|453.09|0
1647903450000|2022-03-21 22:57:30|455.97|453.17|455.97|453.17|455.97|453.17|455.97|453.17|0
1647903460000|2022-03-21 22:57:40|455.89|453.09|456.04|453.24|456.04|453.24|455.89|453.09|0
1647903470000|2022-03-21 22:57:50|456.2|453.4|456.2|453.4|456.2|453.4|456.2|453.4|0
1647903510000|2022-03-21 22:58:30|456.35|453.55|456.35|453.55|456.35|453.55|456.35|453.55|0
1647903540000|2022-03-21 22:59:00|456.2|453.4|456.35|453.55|456.35|453.55|456.2|453.4|0
1647903550000|2022-03-21 22:59:10|456.28|453.48|456.35|453.55|456.35|453.55|456.28|453.48|0
1647903570000|2022-03-21 22:59:30|456.51|453.71|456.51|453.71|456.51|453.71|456.51|453.71|0
1647903580000|2022-03-21 22:59:40|456.67|453.87|456.67|453.87|456.67|453.87|456.67|453.87|0
1647903600000|2022-03-21 23:00:00|456.82|454.02|456.75|453.95|456.82|454.02|456.67|453.87|0
1647903610000|2022-03-21 23:00:10|456.82|454.02|456.82|454.02|456.82|454.02|456.82|454.02|0
1647903630000|2022-03-21 23:00:30|456.67|453.87|456.51|453.71|456.67|453.87|456.51|453.71|0
1647903650000|2022-03-21 23:00:50|456.35|453.55|456.59|453.79|456.59|453.79|456.35|453.55|0
1647903660000|2022-03-21 23:01:00|456.67|453.87|456.67|453.87|456.67|453.87|456.67|453.87|0
1647903670000|2022-03-21 23:01:10|456.75|453.95|456.75|453.95|456.75|453.95|456.75|453.95|0
1647903680000|2022-03-21 23:01:20|456.82|454.02|456.82|454.02|456.82|454.02|456.82|454.02|0
1647903720000|2022-03-21 23:02:00|456.67|453.87|456.67|453.87|456.67|453.87|456.67|453.87|0
1647903730000|2022-03-21 23:02:10|456.51|453.71|456.59|453.79|456.59|453.79|456.51|453.71|0
1647903740000|2022-03-21 23:02:20|456.67|453.87|456.67|453.87|456.67|453.87|456.67|453.87|0
1647903780000|2022-03-21 23:03:00|456.51|453.71|456.51|453.71|456.51|453.71|456.51|453.71|0
1647903790000|2022-03-21 23:03:10|456.75|453.95|456.67|453.87|456.75|453.95|456.67|453.87|0
1647903810000|2022-03-21 23:03:30|456.66|453.86|456.66|453.86|456.66|453.86|456.66|453.86|0
1647903840000|2022-03-21 23:04:00|456.51|453.71|456.66|453.86|456.66|453.86|456.51|453.71|0
1647903850000|2022-03-21 23:04:10|456.59|453.79|456.66|453.86|456.66|453.86|456.59|453.79|0
1647903880000|2022-03-21 23:04:40|456.51|453.71|456.51|453.71|456.51|453.71|456.51|453.71|0
1647903940000|2022-03-21 23:05:40|456.66|453.86|456.66|453.86|456.66|453.86|456.66|453.86|0
1647903980000|2022-03-21 23:06:20|456.59|453.79|456.59|453.79|456.59|453.79|456.59|453.79|0
1647904000000|2022-03-21 23:06:40|456.66|453.86|456.59|453.79|456.66|453.86|456.59|453.79|0
1647904020000|2022-03-21 23:07:00|456.51|453.71|456.51|453.71|456.51|453.71|456.51|453.71|0
1647904030000|2022-03-21 23:07:10|456.35|453.55|456.35|453.55|456.35|453.55|456.35|453.55|0
1647904060000|2022-03-21 23:07:40|456.66|453.86|456.66|453.86|456.66|453.86|456.66|453.86|0
1647904090000|2022-03-21 23:08:10|456.59|453.79|456.59|453.79|456.59|453.79|456.59|453.79|0
1647904100000|2022-03-21 23:08:20|456.66|453.86|456.66|453.86|456.66|453.86|456.66|453.86|0
1647904120000|2022-03-21 23:08:40|456.82|454.02|456.82|454.02|456.82|454.02|456.82|454.02|0
1647904130000|2022-03-21 23:08:50|456.66|453.86|456.66|453.86|456.66|453.86|456.66|453.86|0
1647904140000|2022-03-21 23:09:00|456.82|454.02|456.82|454.02|456.82|454.02|456.74|453.94|0
1647904150000|2022-03-21 23:09:10|456.66|453.86|456.82|454.02|456.82|454.02|456.66|453.86|0
1647904190000|2022-03-21 23:09:50|457.13|454.33|456.98|454.18|457.13|454.33|456.82|454.02|0
1647904200000|2022-03-21 23:10:00|456.82|454.02|456.82|454.02|456.82|454.02|456.82|454.02|0
1647904210000|2022-03-21 23:10:10|456.9|454.1|456.9|454.1|456.9|454.1|456.9|454.1|0
1647904220000|2022-03-21 23:10:20|456.98|454.18|457.13|454.33|457.13|454.33|456.9|454.1|0
1647904230000|2022-03-21 23:10:30|457.6|454.8|457.6|454.8|457.6|454.8|457.6|454.8|0
1647904240000|2022-03-21 23:10:40|457.68|454.88|457.92|455.12|457.92|455.12|457.68|454.88|0
1647904250000|2022-03-21 23:10:50|457.91|455.11|457.84|455.04|457.91|455.11|457.84|455.04|0
1647904260000|2022-03-21 23:11:00|457.76|454.96|457.6|454.8|457.76|454.96|457.6|454.8|0
1647904270000|2022-03-21 23:11:10|457.44|454.64|457.29|454.49|457.44|454.64|457.29|454.49|0
1647904280000|2022-03-21 23:11:20|457.44|454.64|457.44|454.64|457.44|454.64|457.44|454.64|0
1647904310000|2022-03-21 23:11:50|457.53|454.73|457.44|454.64|457.53|454.73|457.44|454.64|0
1647904320000|2022-03-21 23:12:00|457.53|454.73|457.44|454.64|457.53|454.73|457.44|454.64|0
1647904340000|2022-03-21 23:12:20|457.53|454.73|457.76|454.96|457.76|454.96|457.44|454.64|0
1647904350000|2022-03-21 23:12:30|457.6|454.8|457.76|454.96|457.76|454.96|457.6|454.8|0
1647904360000|2022-03-21 23:12:40|457.91|455.11|458|455.2|458|455.2|457.91|455.11|0
1647904370000|2022-03-21 23:12:50|457.91|455.11|457.91|455.11|457.91|455.11|457.91|455.11|0
1647904400000|2022-03-21 23:13:20|457.84|455.04|457.84|455.04|457.84|455.04|457.84|455.04|0
1647904410000|2022-03-21 23:13:30|457.91|455.11|457.91|455.11|457.91|455.11|457.76|454.96|0
1647904420000|2022-03-21 23:13:40|458.07|455.27|458.07|455.27|458.07|455.27|458.07|455.27|0
1647904430000|2022-03-21 23:13:50|458.23|455.43|458.31|455.51|458.31|455.51|458.23|455.43|0
1647904440000|2022-03-21 23:14:00|458.38|455.58|457.91|455.11|458.38|455.58|457.91|455.11|0
1647904450000|2022-03-21 23:14:10|458|455.2|458|455.2|458|455.2|458|455.2|0
1647904460000|2022-03-21 23:14:20|458.07|455.27|458.07|455.27|458.07|455.27|458|455.2|0
1647904470000|2022-03-21 23:14:30|458.15|455.35|458.07|455.27|458.15|455.35|458.07|455.27|0
1647904480000|2022-03-21 23:14:40|458.15|455.35|458.15|455.35|458.15|455.35|458.15|455.35|0
1647904490000|2022-03-21 23:14:50|458.23|455.43|458.07|455.27|458.23|455.43|458.07|455.27|0
1647904500000|2022-03-21 23:15:00|458.15|455.35|458.38|455.58|458.38|455.58|458.15|455.35|0
1647904510000|2022-03-21 23:15:10|458.23|455.43|457.91|455.11|458.23|455.43|457.91|455.11|0
1647904520000|2022-03-21 23:15:20|458.07|455.27|458.07|455.27|458.07|455.27|458.07|455.27|0
1647904550000|2022-03-21 23:15:50|458.23|455.43|458.23|455.43|458.23|455.43|458.23|455.43|0
1647904560000|2022-03-21 23:16:00|458.07|455.27|458.07|455.27|458.07|455.27|458.07|455.27|0
1647904570000|2022-03-21 23:16:10|457.99|455.19|458.07|455.27|458.07|455.27|457.99|455.19|0
1647904580000|2022-03-21 23:16:20|457.91|455.11|457.91|455.11|457.91|455.11|457.91|455.11|0
1647904600000|2022-03-21 23:16:40|457.99|455.19|457.99|455.19|457.99|455.19|457.99|455.19|0
1647904610000|2022-03-21 23:16:50|457.91|455.11|457.91|455.11|457.91|455.11|457.91|455.11|0
1647904620000|2022-03-21 23:17:00|457.99|455.19|457.99|455.19|457.99|455.19|457.99|455.19|0
1647904630000|2022-03-21 23:17:10|457.91|455.11|457.91|455.11|457.91|455.11|457.91|455.11|0
1647904640000|2022-03-21 23:17:20|457.84|455.04|457.84|455.04|457.84|455.04|457.84|455.04|0
1647904650000|2022-03-21 23:17:30|457.91|455.11|458.23|455.43|458.23|455.43|457.91|455.11|0
1647904660000|2022-03-21 23:17:40|458.15|455.35|458.23|455.43|458.23|455.43|458.15|455.35|0
1647904670000|2022-03-21 23:17:50|458.07|455.27|458.07|455.27|458.07|455.27|458.07|455.27|0
1647904680000|2022-03-21 23:18:00|457.91|455.11|457.91|455.11|457.91|455.11|457.91|455.11|0
1647904690000|2022-03-21 23:18:10|457.76|454.96|457.76|454.96|457.76|454.96|457.76|454.96|0
1647904710000|2022-03-21 23:18:30|457.91|455.11|457.91|455.11|457.91|455.11|457.91|455.11|0
1647904720000|2022-03-21 23:18:40|457.99|455.19|457.99|455.19|457.99|455.19|457.99|455.19|0
1647904730000|2022-03-21 23:18:50|458.07|455.27|457.91|455.11|458.07|455.27|457.91|455.11|0
1647904740000|2022-03-21 23:19:00|457.84|455.04|457.76|454.96|457.84|455.04|457.76|454.96|0
1647904750000|2022-03-21 23:19:10|457.6|454.8|457.91|455.11|457.91|455.11|457.6|454.8|0
1647904770000|2022-03-21 23:19:30|457.84|455.04|457.76|454.96|457.84|455.04|457.76|454.96|0
1647904780000|2022-03-21 23:19:40|457.68|454.88|457.76|454.96|457.76|454.96|457.68|454.88|0
1647904790000|2022-03-21 23:19:50|457.68|454.88|457.6|454.8|457.68|454.88|457.6|454.8|0
1647904800000|2022-03-21 23:20:00|457.52|454.72|457.6|454.8|457.6|454.8|457.52|454.72|0
1647904810000|2022-03-21 23:20:10|457.76|454.96|457.76|454.96|457.76|454.96|457.76|454.96|0
1647904830000|2022-03-21 23:20:30|457.6|454.8|457.6|454.8|457.6|454.8|457.6|454.8|0
1647904840000|2022-03-21 23:20:40|457.68|454.88|457.75|454.95|457.75|454.95|457.68|454.88|0
1647904850000|2022-03-21 23:20:50|457.68|454.88|457.75|454.95|457.75|454.95|457.68|454.88|0
1647904860000|2022-03-21 23:21:00|457.6|454.8|457.6|454.8|457.6|454.8|457.6|454.8|0
1647904870000|2022-03-21 23:21:10|457.68|454.88|457.6|454.8|457.68|454.88|457.6|454.8|0
1647904890000|2022-03-21 23:21:30|457.44|454.64|457.44|454.64|457.44|454.64|457.44|454.64|0
1647904920000|2022-03-21 23:22:00|457.6|454.8|457.6|454.8|457.6|454.8|457.6|454.8|0
1647904930000|2022-03-21 23:22:10|457.75|454.95|458.07|455.27|458.07|455.27|457.75|454.95|0
1647904940000|2022-03-21 23:22:20|457.91|455.11|457.91|455.11|457.91|455.11|457.91|455.11|0
1647904950000|2022-03-21 23:22:30|458.07|455.27|458.07|455.27|458.07|455.27|458.07|455.27|0
1647904960000|2022-03-21 23:22:40|457.91|455.11|457.91|455.11|457.91|455.11|457.91|455.11|0
1647904970000|2022-03-21 23:22:50|457.75|454.95|457.91|455.11|457.91|455.11|457.75|454.95|0
1647904990000|2022-03-21 23:23:10|457.75|454.95|457.75|454.95|457.75|454.95|457.75|454.95|0
1647905010000|2022-03-21 23:23:30|457.91|455.11|457.75|454.95|457.91|455.11|457.75|454.95|0
1647905040000|2022-03-21 23:24:00|457.6|454.8|457.68|454.88|457.68|454.88|457.6|454.8|0
1647905050000|2022-03-21 23:24:10|457.6|454.8|457.6|454.8|457.6|454.8|457.6|454.8|0
1647905060000|2022-03-21 23:24:20|457.68|454.88|457.75|454.95|457.75|454.95|457.68|454.88|0
1647905070000|2022-03-21 23:24:30|457.68|454.88|457.6|454.8|457.68|454.88|457.6|454.8|0
1647905080000|2022-03-21 23:24:40|457.75|454.95|457.6|454.8|457.75|454.95|457.6|454.8|0
1647905090000|2022-03-21 23:24:50|457.44|454.64|457.52|454.72|457.52|454.72|457.44|454.64|0
1647905100000|2022-03-21 23:25:00|457.44|454.64|457.44|454.64|457.44|454.64|457.44|454.64|0
1647905120000|2022-03-21 23:25:20|457.52|454.72|457.52|454.72|457.52|454.72|457.44|454.64|0
1647905130000|2022-03-21 23:25:30|457.6|454.8|457.75|454.95|457.75|454.95|457.6|454.8|0
1647905190000|2022-03-21 23:26:30|457.91|455.11|457.91|455.11|457.91|455.11|457.91|455.11|0
1647905200000|2022-03-21 23:26:40|458.22|455.42|458.22|455.42|458.22|455.42|458.22|455.42|0
1647905210000|2022-03-21 23:26:50|458.07|455.27|458.07|455.27|458.07|455.27|458.07|455.27|0
1647905220000|2022-03-21 23:27:00|457.91|455.11|457.75|454.95|457.91|455.11|457.75|454.95|0
1647905240000|2022-03-21 23:27:20|457.91|455.11|457.91|455.11|457.91|455.11|457.91|455.11|0
1647905260000|2022-03-21 23:27:40|458.07|455.27|458.07|455.27|458.07|455.27|458.07|455.27|0
1647905270000|2022-03-21 23:27:50|457.99|455.19|457.91|455.11|458.07|455.27|457.91|455.11|0
1647905290000|2022-03-21 23:28:10|457.75|454.95|457.75|454.95|457.75|454.95|457.75|454.95|0
1647905300000|2022-03-21 23:28:20|457.6|454.8|457.6|454.8|457.6|454.8|457.52|454.72|0
1647905310000|2022-03-21 23:28:30|457.44|454.64|457.44|454.64|457.44|454.64|457.44|454.64|0
1647905320000|2022-03-21 23:28:40|457.28|454.48|457.44|454.64|457.44|454.64|457.28|454.48|0
1647905330000|2022-03-21 23:28:50|457.36|454.56|457.28|454.48|457.44|454.64|457.28|454.48|0
1647905340000|2022-03-21 23:29:00|457.44|454.64|457.44|454.64|457.44|454.64|457.44|454.64|0
1647905360000|2022-03-21 23:29:20|457.28|454.48|457.28|454.48|457.28|454.48|457.28|454.48|0
1647905370000|2022-03-21 23:29:30|457.13|454.33|456.97|454.17|457.13|454.33|456.81|454.01|0
1647905380000|2022-03-21 23:29:40|457.05|454.25|457.05|454.25|457.05|454.25|457.05|454.25|0
1647905390000|2022-03-21 23:29:50|456.97|454.17|457.13|454.33|457.13|454.33|456.97|454.17|0
1647905400000|2022-03-21 23:30:00|457.05|454.25|456.97|454.17|457.05|454.25|456.97|454.17|0
1647905410000|2022-03-21 23:30:10|457.13|454.33|456.97|454.17|457.13|454.33|456.97|454.17|0
1647905430000|2022-03-21 23:30:30|457.13|454.33|457.13|454.33|457.13|454.33|457.13|454.33|0
1647905450000|2022-03-21 23:30:50|456.97|454.17|457.05|454.25|457.05|454.25|456.97|454.17|0
1647905460000|2022-03-21 23:31:00|457.13|454.33|457.13|454.33|457.13|454.33|457.13|454.33|0
1647905470000|2022-03-21 23:31:10|457.28|454.48|457.44|454.64|457.44|454.64|457.28|454.48|0
1647905490000|2022-03-21 23:31:30|457.52|454.72|457.52|454.72|457.52|454.72|457.44|454.64|0
1647905500000|2022-03-21 23:31:40|457.75|454.95|457.75|454.95|457.75|454.95|457.75|454.95|0
1647905530000|2022-03-21 23:32:10|457.91|455.11|457.91|455.11|457.91|455.11|457.91|455.11|0
1647905540000|2022-03-21 23:32:20|457.75|454.95|457.75|454.95|457.83|455.03|457.75|454.95|0
1647905550000|2022-03-21 23:32:30|457.83|455.03|457.91|455.11|457.91|455.11|457.83|455.03|0
1647905560000|2022-03-21 23:32:40|457.75|454.95|457.83|455.03|457.91|455.11|457.75|454.95|0
1647905570000|2022-03-21 23:32:50|457.75|454.95|457.59|454.79|457.75|454.95|457.59|454.79|0
1647905580000|2022-03-21 23:33:00|457.44|454.64|457.36|454.56|457.44|454.64|457.36|454.56|0
1647905590000|2022-03-21 23:33:10|457.44|454.64|457.44|454.64|457.44|454.64|457.44|454.64|0
1647905640000|2022-03-21 23:34:00|457.36|454.56|457.44|454.64|457.44|454.64|457.36|454.56|0
1647905730000|2022-03-21 23:35:30|457.59|454.79|457.59|454.79|457.59|454.79|457.59|454.79|0
1647905740000|2022-03-21 23:35:40|457.75|454.95|457.75|454.95|457.75|454.95|457.75|454.95|0
1647905750000|2022-03-21 23:35:50|457.67|454.87|457.67|454.87|457.67|454.87|457.67|454.87|0
1647905760000|2022-03-21 23:36:00|457.75|454.95|457.59|454.79|457.75|454.95|457.59|454.79|0
1647905780000|2022-03-21 23:36:20|457.44|454.64|457.44|454.64|457.44|454.64|457.44|454.64|0
1647905800000|2022-03-21 23:36:40|457.52|454.72|457.59|454.79|457.59|454.79|457.52|454.72|0
1647905810000|2022-03-21 23:36:50|457.67|454.87|457.59|454.79|457.67|454.87|457.59|454.79|0
1647905840000|2022-03-21 23:37:20|457.44|454.64|457.44|454.64|457.44|454.64|457.44|454.64|0
1647905860000|2022-03-21 23:37:40|457.36|454.56|457.36|454.56|457.44|454.64|457.36|454.56|0
1647905870000|2022-03-21 23:37:50|457.44|454.64|457.44|454.64|457.44|454.64|457.44|454.64|0
1647905890000|2022-03-21 23:38:10|457.36|454.56|457.44|454.64|457.44|454.64|457.36|454.56|0
1647905920000|2022-03-21 23:38:40|457.59|454.79|457.52|454.72|457.59|454.79|457.52|454.72|0
1647905930000|2022-03-21 23:38:50|457.59|454.79|457.59|454.79|457.59|454.79|457.59|454.79|0
1647905950000|2022-03-21 23:39:10|457.44|454.64|457.44|454.64|457.44|454.64|457.44|454.64|0
1647905970000|2022-03-21 23:39:30|457.36|454.56|457.59|454.79|457.59|454.79|457.36|454.56|0
1647905980000|2022-03-21 23:39:40|457.44|454.64|457.44|454.64|457.44|454.64|457.44|454.64|0
1647905990000|2022-03-21 23:39:50|457.36|454.56|457.28|454.48|457.36|454.56|457.28|454.48|0
1647906000000|2022-03-21 23:40:00|457.44|454.64|457.44|454.64|457.44|454.64|457.44|454.64|0
1647906010000|2022-03-21 23:40:10|457.28|454.48|457.28|454.48|457.28|454.48|457.28|454.48|0
1647906030000|2022-03-21 23:40:30|457.12|454.32|457.12|454.32|457.12|454.32|457.12|454.32|0
1647906040000|2022-03-21 23:40:40|457.28|454.48|457.28|454.48|457.28|454.48|457.28|454.48|0
1647906050000|2022-03-21 23:40:50|457.43|454.63|457.43|454.63|457.43|454.63|457.43|454.63|0
1647906110000|2022-03-21 23:41:50|457.52|454.72|457.43|454.63|457.52|454.72|457.43|454.63|0
1647906120000|2022-03-21 23:42:00|457.59|454.79|457.59|454.79|457.59|454.79|457.59|454.79|0
1647906130000|2022-03-21 23:42:10|457.43|454.63|457.43|454.63|457.43|454.63|457.43|454.63|0
1647906140000|2022-03-21 23:42:20|457.59|454.79|457.75|454.95|457.75|454.95|457.59|454.79|0
1647906150000|2022-03-21 23:42:30|458.06|455.26|458.22|455.42|458.22|455.42|458.06|455.26|0
1647906180000|2022-03-21 23:43:00|458.37|455.57|458.22|455.42|458.37|455.57|458.22|455.42|0
1647906190000|2022-03-21 23:43:10|458.37|455.57|458.46|455.66|458.53|455.73|458.37|455.57|0
1647906200000|2022-03-21 23:43:20|458.37|455.57|458.69|455.89|458.69|455.89|458.37|455.57|0
1647906210000|2022-03-21 23:43:30|458.53|455.73|458.22|455.42|458.53|455.73|458.22|455.42|0
1647906220000|2022-03-21 23:43:40|458.37|455.57|458.37|455.57|458.37|455.57|458.37|455.57|0
1647906240000|2022-03-21 23:44:00|458.22|455.42|458.22|455.42|458.22|455.42|458.22|455.42|0
1647906250000|2022-03-21 23:44:10|458.06|455.26|458.22|455.42|458.22|455.42|458.06|455.26|0
1647906260000|2022-03-21 23:44:20|458.3|455.5|458.37|455.57|458.37|455.57|458.3|455.5|0
1647906270000|2022-03-21 23:44:30|458.3|455.5|458.22|455.42|458.3|455.5|458.22|455.42|0
1647906280000|2022-03-21 23:44:40|458.37|455.57|458.37|455.57|458.37|455.57|458.37|455.57|0
1647906300000|2022-03-21 23:45:00|458.53|455.73|458.37|455.57|458.53|455.73|458.37|455.57|0
1647906310000|2022-03-21 23:45:10|458.3|455.5|458.3|455.5|458.3|455.5|458.3|455.5|0
1647906320000|2022-03-21 23:45:20|458.37|455.57|458.45|455.65|458.45|455.65|458.37|455.57|0
1647906330000|2022-03-21 23:45:30|458.37|455.57|458.53|455.73|458.53|455.73|458.37|455.57|0
1647906340000|2022-03-21 23:45:40|458.61|455.81|458.61|455.81|458.61|455.81|458.61|455.81|0
1647906350000|2022-03-21 23:45:50|458.69|455.89|458.69|455.89|458.69|455.89|458.69|455.89|0
1647906360000|2022-03-21 23:46:00|458.61|455.81|458.53|455.73|458.69|455.89|458.53|455.73|0
1647906370000|2022-03-21 23:46:10|458.45|455.65|458.37|455.57|458.45|455.65|458.37|455.57|0
1647906380000|2022-03-21 23:46:20|458.3|455.5|458.22|455.42|458.3|455.5|458.22|455.42|0
1647906390000|2022-03-21 23:46:30|458.3|455.5|458.37|455.57|458.37|455.57|458.3|455.5|0
1647906420000|2022-03-21 23:47:00|458.22|455.42|458.37|455.57|458.37|455.57|458.22|455.42|0
1647906430000|2022-03-21 23:47:10|458.22|455.42|458.22|455.42|458.22|455.42|458.22|455.42|0
1647906440000|2022-03-21 23:47:20|458.3|455.5|458.3|455.5|458.3|455.5|458.3|455.5|0
1647906450000|2022-03-21 23:47:30|458.37|455.57|458.37|455.57|458.37|455.57|458.37|455.57|0
1647906460000|2022-03-21 23:47:40|458.3|455.5|458.22|455.42|458.3|455.5|458.22|455.42|0
1647906470000|2022-03-21 23:47:50|458.37|455.57|458.37|455.57|458.37|455.57|458.3|455.5|0
1647906490000|2022-03-21 23:48:10|458.53|455.73|458.53|455.73|458.61|455.81|458.45|455.65|0
1647906500000|2022-03-21 23:48:20|458.45|455.65|458.53|455.73|458.53|455.73|458.45|455.65|0
1647906510000|2022-03-21 23:48:30|458.45|455.65|458.53|455.73|458.53|455.73|458.37|455.57|0
1647906520000|2022-03-21 23:48:40|458.69|455.89|458.69|455.89|458.69|455.89|458.69|455.89|0
1647906530000|2022-03-21 23:48:50|458.84|456.04|458.84|456.04|458.84|456.04|458.84|456.04|0
1647906540000|2022-03-21 23:49:00|458.69|455.89|458.53|455.73|458.69|455.89|458.53|455.73|0
1647906560000|2022-03-21 23:49:20|458.84|456.04|458.77|455.97|458.84|456.04|458.77|455.97|0
1647906570000|2022-03-21 23:49:30|458.84|456.04|458.84|456.04|458.84|456.04|458.84|456.04|0
1647906580000|2022-03-21 23:49:40|458.77|455.97|458.84|456.04|458.84|456.04|458.69|455.89|0
1647906590000|2022-03-21 23:49:50|458.69|455.89|458.84|456.04|458.84|456.04|458.69|455.89|0
1647906610000|2022-03-21 23:50:10|458.69|455.89|458.69|455.89|458.69|455.89|458.69|455.89|0
1647906630000|2022-03-21 23:50:30|458.53|455.73|458.61|455.81|458.61|455.81|458.53|455.73|0
1647906640000|2022-03-21 23:50:40|458.69|455.89|458.53|455.73|458.69|455.89|458.53|455.73|0
1647906650000|2022-03-21 23:50:50|458.69|455.89|458.69|455.89|458.69|455.89|458.69|455.89|0
1647906660000|2022-03-21 23:51:00|458.53|455.73|458.37|455.57|458.53|455.73|458.37|455.57|0
1647906710000|2022-03-21 23:51:50|458.53|455.73|458.37|455.57|458.53|455.73|458.37|455.57|0
1647906720000|2022-03-21 23:52:00|458.3|455.5|458.45|455.65|458.45|455.65|458.3|455.5|0
1647906730000|2022-03-21 23:52:10|458.37|455.57|458.37|455.57|458.45|455.65|458.37|455.57|0
1647906740000|2022-03-21 23:52:20|458.21|455.41|458.06|455.26|458.21|455.41|458.06|455.26|0
1647906750000|2022-03-21 23:52:30|458.21|455.41|458.37|455.57|458.37|455.57|458.21|455.41|0
1647906760000|2022-03-21 23:52:40|458.68|455.88|458.84|456.04|458.84|456.04|458.68|455.88|0
1647906770000|2022-03-21 23:52:50|459.31|456.51|459.16|456.36|459.31|456.51|459.16|456.36|0
1647906780000|2022-03-21 23:53:00|459.08|456.28|458.84|456.04|459.08|456.28|458.84|456.04|0
1647906820000|2022-03-21 23:53:40|458.68|455.88|458.68|455.88|458.68|455.88|458.68|455.88|0
1647906830000|2022-03-21 23:53:50|458.84|456.04|459|456.2|459|456.2|458.84|456.04|0
1647906840000|2022-03-21 23:54:00|459.15|456.35|459.15|456.35|459.31|456.51|459.15|456.35|0
1647906850000|2022-03-21 23:54:10|459.08|456.28|459.08|456.28|459.08|456.28|459.08|456.28|0
1647906860000|2022-03-21 23:54:20|459.15|456.35|459.08|456.28|459.15|456.35|459.08|456.28|0
1647906870000|2022-03-21 23:54:30|459.15|456.35|459.31|456.51|459.31|456.51|459.15|456.35|0
1647906880000|2022-03-21 23:54:40|459.47|456.67|459.31|456.51|459.47|456.67|459.31|456.51|0
1647906900000|2022-03-21 23:55:00|459.47|456.67|459.47|456.67|459.47|456.67|459.47|456.67|0
1647906910000|2022-03-21 23:55:10|459.63|456.83|459.47|456.67|459.63|456.83|459.47|456.67|0
1647906920000|2022-03-21 23:55:20|459.78|456.98|459.78|456.98|459.78|456.98|459.78|456.98|0
1647906930000|2022-03-21 23:55:30|459.63|456.83|459.63|456.83|459.63|456.83|459.63|456.83|0
1647906940000|2022-03-21 23:55:40|459.47|456.67|459.47|456.67|459.47|456.67|459.47|456.67|0
1647906950000|2022-03-21 23:55:50|459.55|456.75|459.63|456.83|459.63|456.83|459.55|456.75|0
1647906960000|2022-03-21 23:56:00|459.78|456.98|459.78|456.98|459.78|456.98|459.63|456.83|0
1647906970000|2022-03-21 23:56:10|459.63|456.83|459.63|456.83|459.71|456.91|459.63|456.83|0
1647906990000|2022-03-21 23:56:30|459.78|456.98|459.78|456.98|459.78|456.98|459.71|456.91|0
1647907000000|2022-03-21 23:56:40|459.63|456.83|459.63|456.83|459.63|456.83|459.63|456.83|0
1647907010000|2022-03-21 23:56:50|459.71|456.91|459.71|456.91|459.71|456.91|459.71|456.91|0
1647907020000|2022-03-21 23:57:00|459.62|456.82|459.62|456.82|459.71|456.91|459.62|456.82|0
1647907030000|2022-03-21 23:57:10|459.47|456.67|459.55|456.75|459.55|456.75|459.47|456.67|0
1647907040000|2022-03-21 23:57:20|459.47|456.67|459.55|456.75|459.55|456.75|459.47|456.67|0
1647907050000|2022-03-21 23:57:30|459.62|456.82|459.55|456.75|459.62|456.82|459.55|456.75|0
1647907070000|2022-03-21 23:57:50|459.47|456.67|459.47|456.67|459.47|456.67|459.47|456.67|0
1647907080000|2022-03-21 23:58:00|459.62|456.82|459.62|456.82|459.62|456.82|459.62|456.82|0
1647907090000|2022-03-21 23:58:10|459.78|456.98|459.94|457.14|459.94|457.14|459.78|456.98|0
1647907100000|2022-03-21 23:58:20|459.86|457.06|459.86|457.06|459.86|457.06|459.86|457.06|0
1647907110000|2022-03-21 23:58:30|459.78|456.98|459.78|456.98|459.86|457.06|459.78|456.98|0
1647907120000|2022-03-21 23:58:40|459.94|457.14|460.1|457.3|460.1|457.3|459.94|457.14|0
1647907140000|2022-03-21 23:59:00|460.25|457.45|460.25|457.45|460.25|457.45|460.1|457.3|0
1647907150000|2022-03-21 23:59:10|460.41|457.61|460.41|457.61|460.41|457.61|460.33|457.53|0
1647907160000|2022-03-21 23:59:20|460.33|457.53|460.41|457.61|460.41|457.61|460.25|457.45|0
1647907180000|2022-03-21 23:59:40|460.25|457.45|460.57|457.77|460.57|457.77|460.25|457.45|0
1647907190000|2022-03-21 23:59:50|460.72|457.92|460.72|457.92|460.72|457.92|460.72|457.92|0
1647907200000|2022-03-22 00:00:00|461.04|458.24|460.88|458.08|461.2|458.4|460.88|458.08|0
1647907210000|2022-03-22 00:00:10|461.12|458.32|460.88|458.08|461.12|458.32|460.88|458.08|0
1647907220000|2022-03-22 00:00:20|461.04|458.24|461.04|458.24|461.04|458.24|461.04|458.24|0
1647907230000|2022-03-22 00:00:30|461.12|458.32|461.35|458.55|461.35|458.55|461.04|458.24|0
1647907240000|2022-03-22 00:00:40|461.51|458.71|461.35|458.55|461.67|458.87|461.35|458.55|0
1647907250000|2022-03-22 00:00:50|461.51|458.71|461.51|458.71|461.59|458.79|461.51|458.71|0
1647907260000|2022-03-22 00:01:00|461.59|458.79|461.67|458.87|461.67|458.87|461.59|458.79|0
1647907270000|2022-03-22 00:01:10|461.75|458.95|461.83|459.03|461.83|459.03|461.67|458.87|0
1647907280000|2022-03-22 00:01:20|461.98|459.18|462.14|459.34|462.14|459.34|461.98|459.18|0
1647907290000|2022-03-22 00:01:30|461.98|459.18|461.98|459.18|461.98|459.18|461.98|459.18|0
1647907300000|2022-03-22 00:01:40|461.83|459.03|461.98|459.18|462.14|459.34|461.83|459.03|0
1647907310000|2022-03-22 00:01:50|461.83|459.03|461.83|459.03|461.98|459.18|461.83|459.03|0
1647907320000|2022-03-22 00:02:00|461.59|458.79|461.59|458.79|461.59|458.79|461.51|458.71|0
1647907330000|2022-03-22 00:02:10|461.67|458.87|461.35|458.55|461.67|458.87|461.35|458.55|0
1647907340000|2022-03-22 00:02:20|461.43|458.63|461.12|458.32|461.43|458.63|461.12|458.32|0
1647907350000|2022-03-22 00:02:30|461.04|458.24|460.88|458.08|461.2|458.4|460.88|458.08|0
1647907360000|2022-03-22 00:02:40|461.04|458.24|461.28|458.48|461.28|458.48|461.04|458.24|0
1647907370000|2022-03-22 00:02:50|461.2|458.4|461.04|458.24|461.2|458.4|461.04|458.24|0
1647907380000|2022-03-22 00:03:00|461.2|458.4|461.2|458.4|461.2|458.4|461.04|458.24|0
1647907390000|2022-03-22 00:03:10|461.12|458.32|461.12|458.32|461.12|458.32|461.12|458.32|0
1647907400000|2022-03-22 00:03:20|461.2|458.4|461.12|458.32|461.2|458.4|461.04|458.24|0
1647907410000|2022-03-22 00:03:30|461.04|458.24|461.2|458.4|461.2|458.4|461.04|458.24|0
1647907420000|2022-03-22 00:03:40|461.04|458.24|461.2|458.4|461.2|458.4|461.04|458.24|0
1647907430000|2022-03-22 00:03:50|461.35|458.55|461.43|458.63|461.43|458.63|461.35|458.55|0
1647907440000|2022-03-22 00:04:00|461.51|458.71|461.67|458.87|461.67|458.87|461.51|458.71|0
1647907450000|2022-03-22 00:04:10|461.82|459.02|461.82|459.02|461.82|459.02|461.82|459.02|0
1647907460000|2022-03-22 00:04:20|461.91|459.11|461.98|459.18|462.22|459.42|461.82|459.02|0
1647907470000|2022-03-22 00:04:30|461.82|459.02|461.82|459.02|461.82|459.02|461.82|459.02|0
1647907480000|2022-03-22 00:04:40|461.75|458.95|461.51|458.71|461.75|458.95|461.51|458.71|0
1647907490000|2022-03-22 00:04:50|461.43|458.63|461.19|458.39|461.43|458.63|461.19|458.39|0
1647907500000|2022-03-22 00:05:00|461.35|458.55|461.35|458.55|461.35|458.55|461.04|458.24|0
1647907510000|2022-03-22 00:05:10|461.19|458.39|461.12|458.32|461.19|458.39|461.04|458.24|0
1647907520000|2022-03-22 00:05:20|461.19|458.39|460.88|458.08|461.19|458.39|460.88|458.08|0
1647907530000|2022-03-22 00:05:30|460.96|458.16|460.88|458.08|460.96|458.16|460.88|458.08|0
1647907540000|2022-03-22 00:05:40|461.04|458.24|461.04|458.24|461.04|458.24|460.88|458.08|0
1647907550000|2022-03-22 00:05:50|460.96|458.16|461.19|458.39|461.19|458.39|460.96|458.16|0
1647907570000|2022-03-22 00:06:10|461.35|458.55|461.35|458.55|461.35|458.55|461.35|458.55|0
1647907580000|2022-03-22 00:06:20|461.28|458.48|461.19|458.39|461.28|458.48|461.19|458.39|0
1647907590000|2022-03-22 00:06:30|461.28|458.48|461.51|458.71|461.51|458.71|461.28|458.48|0
1647907600000|2022-03-22 00:06:40|461.59|458.79|461.67|458.87|461.67|458.87|461.59|458.79|0
1647907620000|2022-03-22 00:07:00|461.75|458.95|461.59|458.79|461.75|458.95|461.59|458.79|0
1647907630000|2022-03-22 00:07:10|461.67|458.87|461.67|458.87|461.67|458.87|461.67|458.87|0
1647907650000|2022-03-22 00:07:30|461.82|459.02|461.98|459.18|461.98|459.18|461.82|459.02|0
1647907680000|2022-03-22 00:08:00|461.91|459.11|461.91|459.11|461.91|459.11|461.91|459.11|0
1647907690000|2022-03-22 00:08:10|461.82|459.02|461.82|459.02|461.82|459.02|461.67|458.87|0
1647907700000|2022-03-22 00:08:20|461.67|458.87|461.82|459.02|461.82|459.02|461.67|458.87|0
1647907710000|2022-03-22 00:08:30|461.91|459.11|461.98|459.18|461.98|459.18|461.82|459.02|0
1647907730000|2022-03-22 00:08:50|462.14|459.34|462.14|459.34|462.14|459.34|462.06|459.26|0
1647907740000|2022-03-22 00:09:00|461.98|459.18|461.98|459.18|461.98|459.18|461.82|459.02|0
1647907750000|2022-03-22 00:09:10|462.14|459.34|462.22|459.42|462.22|459.42|462.14|459.34|0
1647907760000|2022-03-22 00:09:20|462.14|459.34|462.14|459.34|462.14|459.34|462.14|459.34|0
1647907770000|2022-03-22 00:09:30|462.3|459.5|462.14|459.34|462.3|459.5|462.14|459.34|0
1647907780000|2022-03-22 00:09:40|461.98|459.18|461.98|459.18|461.98|459.18|461.98|459.18|0
1647907790000|2022-03-22 00:09:50|461.82|459.02|461.67|458.87|461.82|459.02|461.67|458.87|0
1647907800000|2022-03-22 00:10:00|461.51|458.71|461.51|458.71|461.59|458.79|461.35|458.55|0
1647907810000|2022-03-22 00:10:10|461.67|458.87|461.82|459.02|461.82|459.02|461.67|458.87|0
1647907820000|2022-03-22 00:10:20|461.75|458.95|461.67|458.87|461.75|458.95|461.67|458.87|0
1647907830000|2022-03-22 00:10:30|461.82|459.02|461.82|459.02|461.9|459.1|461.82|459.02|0
1647907840000|2022-03-22 00:10:40|461.98|459.18|461.67|458.87|461.98|459.18|461.67|458.87|0
1647907850000|2022-03-22 00:10:50|461.43|458.63|461.66|458.86|461.66|458.86|461.43|458.63|0
1647907860000|2022-03-22 00:11:00|461.98|459.18|462.3|459.5|462.3|459.5|461.98|459.18|0
1647907870000|2022-03-22 00:11:10|461.98|459.18|461.98|459.18|461.98|459.18|461.98|459.18|0
1647907890000|2022-03-22 00:11:30|461.82|459.02|461.82|459.02|461.82|459.02|461.82|459.02|0
1647907900000|2022-03-22 00:11:40|461.98|459.18|461.98|459.18|461.98|459.18|461.98|459.18|0
1647907910000|2022-03-22 00:11:50|462.14|459.34|462.14|459.34|462.14|459.34|462.14|459.34|0
1647907920000|2022-03-22 00:12:00|461.98|459.18|462.14|459.34|462.14|459.34|461.98|459.18|0
1647907930000|2022-03-22 00:12:10|461.98|459.18|462.14|459.34|462.14|459.34|461.98|459.18|0
1647907940000|2022-03-22 00:12:20|461.98|459.18|462.14|459.34|462.14|459.34|461.98|459.18|0
1647907950000|2022-03-22 00:12:30|461.98|459.18|461.98|459.18|461.98|459.18|461.98|459.18|0
1647907980000|2022-03-22 00:13:00|461.82|459.02|461.82|459.02|461.98|459.18|461.82|459.02|0
1647908000000|2022-03-22 00:13:20|461.98|459.18|462.14|459.34|462.14|459.34|461.98|459.18|0
1647908030000|2022-03-22 00:13:50|461.98|459.18|461.98|459.18|461.98|459.18|461.98|459.18|0
1647908060000|2022-03-22 00:14:20|461.82|459.02|461.82|459.02|461.82|459.02|461.82|459.02|0
1647908070000|2022-03-22 00:14:30|461.66|458.86|461.66|458.86|461.66|458.86|461.66|458.86|0
1647908080000|2022-03-22 00:14:40|461.82|459.02|461.98|459.18|461.98|459.18|461.82|459.02|0
1647908090000|2022-03-22 00:14:50|461.82|459.02|461.98|459.18|461.98|459.18|461.82|459.02|0
1647908100000|2022-03-22 00:15:00|462.06|459.26|462.29|459.49|462.29|459.49|462.06|459.26|0
1647908110000|2022-03-22 00:15:10|462.14|459.34|461.82|459.02|462.14|459.34|461.82|459.02|0
1647908120000|2022-03-22 00:15:20|461.66|458.86|461.51|458.71|461.66|458.86|461.51|458.71|0
1647908130000|2022-03-22 00:15:30|461.66|458.86|461.9|459.1|461.9|459.1|461.66|458.86|0
1647908140000|2022-03-22 00:15:40|461.82|459.02|461.82|459.02|461.82|459.02|461.82|459.02|0
1647908150000|2022-03-22 00:15:50|461.66|458.86|461.66|458.86|461.66|458.86|461.66|458.86|0
1647908160000|2022-03-22 00:16:00|461.82|459.02|462.14|459.34|462.14|459.34|461.82|459.02|0
1647908170000|2022-03-22 00:16:10|461.98|459.18|461.98|459.18|461.98|459.18|461.9|459.1|0
1647908180000|2022-03-22 00:16:20|461.82|459.02|461.82|459.02|461.82|459.02|461.82|459.02|0
1647908190000|2022-03-22 00:16:30|461.9|459.1|461.82|459.02|461.98|459.18|461.82|459.02|0
1647908200000|2022-03-22 00:16:40|461.74|458.94|461.98|459.18|461.98|459.18|461.74|458.94|0
1647908210000|2022-03-22 00:16:50|462.06|459.26|461.98|459.18|462.06|459.26|461.98|459.18|0
1647908220000|2022-03-22 00:17:00|462.14|459.34|462.29|459.49|462.29|459.49|462.14|459.34|0
1647908240000|2022-03-22 00:17:20|462.14|459.34|462.29|459.49|462.29|459.49|462.14|459.34|0
1647908250000|2022-03-22 00:17:30|462.14|459.34|462.14|459.34|462.14|459.34|462.14|459.34|0
1647908260000|2022-03-22 00:17:40|462.29|459.49|462.14|459.34|462.29|459.49|462.14|459.34|0
1647908270000|2022-03-22 00:17:50|462.29|459.49|462.29|459.49|462.29|459.49|462.29|459.49|0
1647908280000|2022-03-22 00:18:00|462.14|459.34|462.14|459.34|462.22|459.42|462.14|459.34|0
1647908290000|2022-03-22 00:18:10|462.22|459.42|462.14|459.34|462.22|459.42|462.14|459.34|0
1647908300000|2022-03-22 00:18:20|462.29|459.49|462.29|459.49|462.29|459.49|462.22|459.42|0
1647908320000|2022-03-22 00:18:40|462.37|459.57|462.45|459.65|462.45|459.65|462.37|459.57|0
1647908330000|2022-03-22 00:18:50|462.53|459.73|462.45|459.65|462.53|459.73|462.45|459.65|0
1647908340000|2022-03-22 00:19:00|462.29|459.49|462.22|459.42|462.29|459.49|462.13|459.33|0
1647908350000|2022-03-22 00:19:10|462.13|459.33|462.22|459.42|462.29|459.49|462.13|459.33|0
1647908360000|2022-03-22 00:19:20|462.29|459.49|462.29|459.49|462.29|459.49|462.22|459.42|0
1647908370000|2022-03-22 00:19:30|462.45|459.65|462.45|459.65|462.45|459.65|462.45|459.65|0
1647908380000|2022-03-22 00:19:40|462.29|459.49|462.29|459.49|462.29|459.49|462.29|459.49|0
1647908400000|2022-03-22 00:20:00|462.13|459.33|462.13|459.33|462.13|459.33|462.13|459.33|0
1647908420000|2022-03-22 00:20:20|461.5|458.7|461.5|458.7|461.5|458.7|461.5|458.7|0
1647908430000|2022-03-22 00:20:30|461.66|458.86|461.82|459.02|461.9|459.1|461.66|458.86|0
1647908440000|2022-03-22 00:20:40|461.66|458.86|461.82|459.02|461.82|459.02|461.66|458.86|0
1647908450000|2022-03-22 00:20:50|461.66|458.86|461.74|458.94|461.74|458.94|461.66|458.86|0
1647908460000|2022-03-22 00:21:00|461.82|459.02|461.82|459.02|461.82|459.02|461.82|459.02|0
1647908470000|2022-03-22 00:21:10|461.66|458.86|461.66|458.86|461.66|458.86|461.66|458.86|0
1647908500000|2022-03-22 00:21:40|461.5|458.7|461.66|458.86|461.66|458.86|461.5|458.7|0
1647908510000|2022-03-22 00:21:50|461.59|458.79|461.35|458.55|461.59|458.79|461.35|458.55|0
1647908520000|2022-03-22 00:22:00|461.5|458.7|461.5|458.7|461.5|458.7|461.5|458.7|0
1647908530000|2022-03-22 00:22:10|461.35|458.55|461.35|458.55|461.35|458.55|461.35|458.55|0
1647908540000|2022-03-22 00:22:20|461.5|458.7|461.5|458.7|461.5|458.7|461.43|458.63|0
1647908550000|2022-03-22 00:22:30|461.35|458.55|461.03|458.23|461.35|458.55|461.03|458.23|0
1647908560000|2022-03-22 00:22:40|461.19|458.39|461.03|458.23|461.19|458.39|461.03|458.23|0
1647908570000|2022-03-22 00:22:50|461.19|458.39|461.19|458.39|461.35|458.55|461.19|458.39|0
1647908590000|2022-03-22 00:23:10|461.27|458.47|461.27|458.47|461.27|458.47|461.27|458.47|0
1647908600000|2022-03-22 00:23:20|461.35|458.55|461.5|458.7|461.5|458.7|461.35|458.55|0
1647908620000|2022-03-22 00:23:40|461.66|458.86|461.66|458.86|461.66|458.86|461.66|458.86|0
1647908640000|2022-03-22 00:24:00|461.5|458.7|461.66|458.86|461.66|458.86|461.5|458.7|0
1647908660000|2022-03-22 00:24:20|461.74|458.94|461.74|458.94|461.74|458.94|461.74|458.94|0
1647908670000|2022-03-22 00:24:30|461.82|459.02|461.82|459.02|461.82|459.02|461.82|459.02|0
1647908700000|2022-03-22 00:25:00|461.98|459.18|461.98|459.18|461.98|459.18|461.98|459.18|0
1647908710000|2022-03-22 00:25:10|461.82|459.02|461.74|458.94|461.82|459.02|461.74|458.94|0
1647908720000|2022-03-22 00:25:20|461.82|459.02|461.82|459.02|461.82|459.02|461.82|459.02|0
1647908730000|2022-03-22 00:25:30|461.66|458.86|461.5|458.7|461.66|458.86|461.5|458.7|0
1647908740000|2022-03-22 00:25:40|461.66|458.86|461.66|458.86|461.66|458.86|461.66|458.86|0
1647908750000|2022-03-22 00:25:50|461.58|458.78|461.58|458.78|461.58|458.78|461.58|458.78|0
1647908760000|2022-03-22 00:26:00|461.66|458.86|461.66|458.86|461.66|458.86|461.66|458.86|0
1647908770000|2022-03-22 00:26:10|461.74|458.94|461.82|459.02|461.82|459.02|461.74|458.94|0
1647908790000|2022-03-22 00:26:30|461.66|458.86|461.66|458.86|461.66|458.86|461.66|458.86|0
1647908800000|2022-03-22 00:26:40|461.82|459.02|461.97|459.17|461.97|459.17|461.82|459.02|0
1647908810000|2022-03-22 00:26:50|462.13|459.33|462.13|459.33|462.13|459.33|462.13|459.33|0
1647908820000|2022-03-22 00:27:00|461.97|459.17|461.97|459.17|461.97|459.17|461.97|459.17|0
1647908830000|2022-03-22 00:27:10|462.06|459.26|462.29|459.49|462.29|459.49|462.06|459.26|0
1647908840000|2022-03-22 00:27:20|462.13|459.33|462.29|459.49|462.29|459.49|462.13|459.33|0
1647908850000|2022-03-22 00:27:30|462.13|459.33|462.13|459.33|462.13|459.33|462.13|459.33|0
1647908860000|2022-03-22 00:27:40|461.97|459.17|461.97|459.17|461.97|459.17|461.97|459.17|0
1647908870000|2022-03-22 00:27:50|462.06|459.26|462.13|459.33|462.13|459.33|462.06|459.26|0
1647908880000|2022-03-22 00:28:00|462.06|459.26|461.97|459.17|462.06|459.26|461.97|459.17|0
1647908900000|2022-03-22 00:28:20|462.13|459.33|462.13|459.33|462.13|459.33|462.13|459.33|0
1647908960000|2022-03-22 00:29:20|461.97|459.17|461.97|459.17|461.97|459.17|461.97|459.17|0
1647908970000|2022-03-22 00:29:30|462.13|459.33|462.13|459.33|462.13|459.33|462.13|459.33|0
1647908990000|2022-03-22 00:29:50|461.97|459.17|462.45|459.65|462.45|459.65|461.97|459.17|0
1647909000000|2022-03-22 00:30:00|462.37|459.57|462.37|459.57|462.37|459.57|462.37|459.57|0
1647909010000|2022-03-22 00:30:10|462.45|459.65|462.45|459.65|462.45|459.65|462.45|459.65|0
1647909020000|2022-03-22 00:30:20|462.53|459.73|462.53|459.73|462.53|459.73|462.53|459.73|0
1647909030000|2022-03-22 00:30:30|462.45|459.65|462.45|459.65|462.45|459.65|462.45|459.65|0
1647909060000|2022-03-22 00:31:00|462.37|459.57|462.45|459.65|462.45|459.65|462.29|459.49|0
1647909070000|2022-03-22 00:31:10|462.6|459.8|462.6|459.8|462.6|459.8|462.6|459.8|0
1647909080000|2022-03-22 00:31:20|462.76|459.96|462.76|459.96|462.76|459.96|462.76|459.96|0
1647909090000|2022-03-22 00:31:30|462.92|460.12|462.92|460.12|462.92|460.12|462.92|460.12|0
1647909100000|2022-03-22 00:31:40|463.23|460.43|463.23|460.43|463.23|460.43|463.23|460.43|0
1647909110000|2022-03-22 00:31:50|463.08|460.28|463.08|460.28|463.08|460.28|463.08|460.28|0
1647909120000|2022-03-22 00:32:00|462.92|460.12|462.92|460.12|462.92|460.12|462.92|460.12|0
1647909130000|2022-03-22 00:32:10|462.76|459.96|462.76|459.96|462.76|459.96|462.76|459.96|0
1647909140000|2022-03-22 00:32:20|462.6|459.8|462.6|459.8|462.6|459.8|462.6|459.8|0
1647909160000|2022-03-22 00:32:40|462.53|459.73|462.45|459.65|462.53|459.73|462.45|459.65|0
1647909170000|2022-03-22 00:32:50|462.29|459.49|462.29|459.49|462.29|459.49|462.29|459.49|0
1647909230000|2022-03-22 00:33:50|462.37|459.57|462.45|459.65|462.45|459.65|462.37|459.57|0
1647909240000|2022-03-22 00:34:00|462.29|459.49|462.29|459.49|462.29|459.49|462.29|459.49|0
1647909270000|2022-03-22 00:34:30|462.37|459.57|462.37|459.57|462.37|459.57|462.37|459.57|0
1647909280000|2022-03-22 00:34:40|462.29|459.49|462.29|459.49|462.44|459.64|462.29|459.49|0
1647909290000|2022-03-22 00:34:50|462.37|459.57|462.44|459.64|462.44|459.64|462.29|459.49|0
1647909300000|2022-03-22 00:35:00|462.29|459.49|462.29|459.49|462.29|459.49|462.29|459.49|0
1647909310000|2022-03-22 00:35:10|462.37|459.57|462.44|459.64|462.44|459.64|462.29|459.49|0
1647909330000|2022-03-22 00:35:30|462.53|459.73|462.44|459.64|462.53|459.73|462.44|459.64|0
1647909360000|2022-03-22 00:36:00|462.53|459.73|462.53|459.73|462.53|459.73|462.53|459.73|0
1647909370000|2022-03-22 00:36:10|462.6|459.8|462.6|459.8|462.6|459.8|462.6|459.8|0
1647909380000|2022-03-22 00:36:20|462.68|459.88|462.6|459.8|462.76|459.96|462.6|459.8|0
1647909400000|2022-03-22 00:36:40|462.68|459.88|462.68|459.88|462.68|459.88|462.68|459.88|0
1647909410000|2022-03-22 00:36:50|462.6|459.8|462.6|459.8|462.6|459.8|462.6|459.8|0
1647909420000|2022-03-22 00:37:00|462.76|459.96|462.92|460.12|462.92|460.12|462.76|459.96|0
1647909430000|2022-03-22 00:37:10|463.08|460.28|463.07|460.27|463.08|460.28|463.07|460.27|0
1647909460000|2022-03-22 00:37:40|462.92|460.12|462.92|460.12|462.92|460.12|462.92|460.12|0
1647909480000|2022-03-22 00:38:00|463.07|460.27|463.07|460.27|463.07|460.27|463.07|460.27|0
1647909490000|2022-03-22 00:38:10|463.31|460.51|463.47|460.67|463.47|460.67|463.31|460.51|0
1647909500000|2022-03-22 00:38:20|463.55|460.75|463.31|460.51|463.55|460.75|463.31|460.51|0
1647909510000|2022-03-22 00:38:30|463.39|460.59|463.39|460.59|463.39|460.59|463.39|460.59|0
1647909520000|2022-03-22 00:38:40|463.47|460.67|463.47|460.67|463.47|460.67|463.47|460.67|0
1647909530000|2022-03-22 00:38:50|463.39|460.59|463.39|460.59|463.39|460.59|463.39|460.59|0
1647909540000|2022-03-22 00:39:00|463.23|460.43|463.23|460.43|463.23|460.43|463.23|460.43|0
1647909570000|2022-03-22 00:39:30|463.55|460.75|463.47|460.67|463.55|460.75|463.47|460.67|0
1647909580000|2022-03-22 00:39:40|463.55|460.75|463.39|460.59|463.55|460.75|463.39|460.59|0
1647909600000|2022-03-22 00:40:00|463.31|460.51|463.23|460.43|463.31|460.51|463.23|460.43|0
1647909610000|2022-03-22 00:40:10|463.31|460.51|463.55|460.75|463.63|460.83|463.31|460.51|0
1647909620000|2022-03-22 00:40:20|463.39|460.59|463.55|460.75|463.55|460.75|463.39|460.59|0
1647909630000|2022-03-22 00:40:30|463.63|460.83|463.55|460.75|463.63|460.83|463.55|460.75|0
1647909640000|2022-03-22 00:40:40|463.71|460.91|463.55|460.75|463.71|460.91|463.55|460.75|0
1647909650000|2022-03-22 00:40:50|463.63|460.83|463.55|460.75|463.71|460.91|463.55|460.75|0
1647909670000|2022-03-22 00:41:10|463.63|460.83|463.71|460.91|463.71|460.91|463.55|460.75|0
1647909680000|2022-03-22 00:41:20|463.86|461.06|463.86|461.06|463.86|461.06|463.86|461.06|0
1647909690000|2022-03-22 00:41:30|464.18|461.38|464.02|461.22|464.18|461.38|464.02|461.22|0
1647909700000|2022-03-22 00:41:40|464.18|461.38|464.02|461.22|464.18|461.38|464.02|461.22|0
1647909710000|2022-03-22 00:41:50|463.95|461.15|464.02|461.22|464.02|461.22|463.86|461.06|0
1647909730000|2022-03-22 00:42:10|464.18|461.38|464.18|461.38|464.18|461.38|464.18|461.38|0
1647909740000|2022-03-22 00:42:20|464.34|461.54|464.42|461.62|464.42|461.62|464.34|461.54|0
1647909750000|2022-03-22 00:42:30|464.49|461.69|464.34|461.54|464.49|461.69|464.34|461.54|0
1647909760000|2022-03-22 00:42:40|464.26|461.46|464.26|461.46|464.26|461.46|464.26|461.46|0
1647909770000|2022-03-22 00:42:50|464.34|461.54|464.49|461.69|464.49|461.69|464.34|461.54|0
1647909780000|2022-03-22 00:43:00|464.34|461.54|464.34|461.54|464.34|461.54|464.34|461.54|0
1647909790000|2022-03-22 00:43:10|464.26|461.46|464.02|461.22|464.26|461.46|464.02|461.22|0
1647909800000|2022-03-22 00:43:20|463.94|461.14|463.94|461.14|463.94|461.14|463.94|461.14|0
1647909810000|2022-03-22 00:43:30|464.02|461.22|464.02|461.22|464.02|461.22|464.02|461.22|0
1647909820000|2022-03-22 00:43:40|463.86|461.06|463.79|460.99|463.86|461.06|463.79|460.99|0
1647909830000|2022-03-22 00:43:50|464.02|461.22|464.02|461.22|464.02|461.22|464.02|461.22|0
1647909840000|2022-03-22 00:44:00|463.94|461.14|463.94|461.14|463.94|461.14|463.94|461.14|0
1647909850000|2022-03-22 00:44:10|463.86|461.06|463.7|460.9|463.86|461.06|463.7|460.9|0
1647909870000|2022-03-22 00:44:30|463.86|461.06|463.86|461.06|463.86|461.06|463.79|460.99|0
1647909880000|2022-03-22 00:44:40|463.7|460.9|463.55|460.75|463.7|460.9|463.47|460.67|0
1647909890000|2022-03-22 00:44:50|463.39|460.59|463.31|460.51|463.39|460.59|463.23|460.43|0
1647909900000|2022-03-22 00:45:00|463.23|460.43|463.7|460.9|463.7|460.9|463.23|460.43|0
1647909910000|2022-03-22 00:45:10|463.86|461.06|463.94|461.14|463.94|461.14|463.86|461.06|0
1647909920000|2022-03-22 00:45:20|463.86|461.06|463.86|461.06|463.86|461.06|463.86|461.06|0
1647909950000|2022-03-22 00:45:50|464.02|461.22|464.02|461.22|464.02|461.22|464.02|461.22|0
1647909960000|2022-03-22 00:46:00|463.86|461.06|464.02|461.22|464.02|461.22|463.86|461.06|0
1647909970000|2022-03-22 00:46:10|464.1|461.3|464.34|461.54|464.34|461.54|464.1|461.3|0
1647909980000|2022-03-22 00:46:20|464.26|461.46|464.02|461.22|464.26|461.46|464.02|461.22|0
1647910000000|2022-03-22 00:46:40|463.86|461.06|463.86|461.06|463.86|461.06|463.86|461.06|0
1647910020000|2022-03-22 00:47:00|464.02|461.22|464.02|461.22|464.02|461.22|464.02|461.22|0
1647910040000|2022-03-22 00:47:20|463.94|461.14|464.18|461.38|464.18|461.38|463.94|461.14|0
1647910050000|2022-03-22 00:47:30|464.02|461.22|464.18|461.38|464.18|461.38|464.02|461.22|0
1647910060000|2022-03-22 00:47:40|464.02|461.22|464.02|461.22|464.02|461.22|464.02|461.22|0
1647910070000|2022-03-22 00:47:50|463.86|461.06|464.02|461.22|464.02|461.22|463.86|461.06|0
1647910080000|2022-03-22 00:48:00|464.18|461.38|464.18|461.38|464.18|461.38|464.18|461.38|0
1647910090000|2022-03-22 00:48:10|464.26|461.46|464.26|461.46|464.26|461.46|464.26|461.46|0
1647910100000|2022-03-22 00:48:20|464.18|461.38|464.18|461.38|464.18|461.38|464.1|461.3|0
1647910110000|2022-03-22 00:48:30|464.02|461.22|464.18|461.38|464.18|461.38|464.02|461.22|0
1647910120000|2022-03-22 00:48:40|464.33|461.53|464.33|461.53|464.33|461.53|464.33|461.53|0
1647910130000|2022-03-22 00:48:50|464.49|461.69|464.42|461.62|464.49|461.69|464.33|461.53|0
1647910140000|2022-03-22 00:49:00|464.65|461.85|464.49|461.69|464.65|461.85|464.33|461.53|0
1647910160000|2022-03-22 00:49:20|464.33|461.53|464.33|461.53|464.33|461.53|464.33|461.53|0
1647910170000|2022-03-22 00:49:30|464.26|461.46|464.18|461.38|464.33|461.53|464.18|461.38|0
1647910180000|2022-03-22 00:49:40|464.02|461.22|464.02|461.22|464.02|461.22|464.02|461.22|0
1647910190000|2022-03-22 00:49:50|464.18|461.38|464.18|461.38|464.18|461.38|464.18|461.38|0
1647910220000|2022-03-22 00:50:20|464.26|461.46|464.02|461.22|464.26|461.46|464.02|461.22|0
1647910230000|2022-03-22 00:50:30|464.18|461.38|464.49|461.69|464.49|461.69|464.18|461.38|0
1647910240000|2022-03-22 00:50:40|464.18|461.38|464.02|461.22|464.18|461.38|464.02|461.22|0
1647910250000|2022-03-22 00:50:50|464.18|461.38|464.33|461.53|464.33|461.53|464.18|461.38|0
1647910280000|2022-03-22 00:51:20|464.49|461.69|464.49|461.69|464.49|461.69|464.49|461.69|0
1647910290000|2022-03-22 00:51:30|464.33|461.53|464.33|461.53|464.33|461.53|464.33|461.53|0
1647910320000|2022-03-22 00:52:00|464.49|461.69|464.42|461.62|464.49|461.69|464.42|461.62|0
1647910330000|2022-03-22 00:52:10|464.33|461.53|464.33|461.53|464.33|461.53|464.33|461.53|0
1647910340000|2022-03-22 00:52:20|464.18|461.38|464.33|461.53|464.33|461.53|464.18|461.38|0
1647910350000|2022-03-22 00:52:30|464.26|461.46|464.02|461.22|464.26|461.46|464.02|461.22|0
1647910360000|2022-03-22 00:52:40|463.7|460.9|463.86|461.06|463.86|461.06|463.7|460.9|0
1647910380000|2022-03-22 00:53:00|463.78|460.98|463.63|460.83|463.78|460.98|463.63|460.83|0
1647910390000|2022-03-22 00:53:10|463.7|460.9|463.7|460.9|463.7|460.9|463.7|460.9|0
1647910410000|2022-03-22 00:53:30|463.54|460.74|463.7|460.9|463.7|460.9|463.54|460.74|0
1647910430000|2022-03-22 00:53:50|463.86|461.06|463.7|460.9|463.86|461.06|463.7|460.9|0
1647910450000|2022-03-22 00:54:10|463.86|461.06|463.86|461.06|463.86|461.06|463.86|461.06|0
1647910460000|2022-03-22 00:54:20|464.02|461.22|464.02|461.22|464.02|461.22|463.86|461.06|0
1647910470000|2022-03-22 00:54:30|464.1|461.3|464.17|461.37|464.17|461.37|464.1|461.3|0
1647910480000|2022-03-22 00:54:40|464.1|461.3|464.33|461.53|464.33|461.53|464.1|461.3|0
1647910500000|2022-03-22 00:55:00|464.49|461.69|464.65|461.85|464.65|461.85|464.49|461.69|0
1647910520000|2022-03-22 00:55:20|464.81|462.01|464.81|462.01|464.81|462.01|464.81|462.01|0
1647910530000|2022-03-22 00:55:30|464.97|462.17|465.12|462.32|465.28|462.48|464.97|462.17|0
1647910540000|2022-03-22 00:55:40|464.96|462.16|465.12|462.32|465.12|462.32|464.96|462.16|0
1647910550000|2022-03-22 00:55:50|464.96|462.16|464.96|462.16|464.96|462.16|464.96|462.16|0
1647910560000|2022-03-22 00:56:00|464.81|462.01|464.81|462.01|464.81|462.01|464.65|461.85|0
1647910570000|2022-03-22 00:56:10|465.12|462.32|464.96|462.16|465.12|462.32|464.96|462.16|0
1647910580000|2022-03-22 00:56:20|465.12|462.32|465.12|462.32|465.12|462.32|465.12|462.32|0
1647910590000|2022-03-22 00:56:30|464.81|462.01|465.28|462.48|465.28|462.48|464.81|462.01|0
1647910600000|2022-03-22 00:56:40|465.12|462.32|465.12|462.32|465.21|462.41|465.12|462.32|0
1647910610000|2022-03-22 00:56:50|464.96|462.16|464.96|462.16|464.96|462.16|464.96|462.16|0
1647910620000|2022-03-22 00:57:00|465.12|462.32|465.05|462.25|465.12|462.32|465.05|462.25|0
1647910630000|2022-03-22 00:57:10|465.12|462.32|465.28|462.48|465.28|462.48|465.12|462.32|0
1647910640000|2022-03-22 00:57:20|465.12|462.32|464.96|462.16|465.12|462.32|464.96|462.16|0
1647910660000|2022-03-22 00:57:40|464.81|462.01|464.89|462.09|464.89|462.09|464.81|462.01|0
1647910670000|2022-03-22 00:57:50|464.96|462.16|464.96|462.16|464.96|462.16|464.96|462.16|0
1647910680000|2022-03-22 00:58:00|464.81|462.01|464.96|462.16|464.96|462.16|464.81|462.01|0
1647910700000|2022-03-22 00:58:20|465.12|462.32|464.96|462.16|465.12|462.32|464.96|462.16|0
1647910710000|2022-03-22 00:58:30|465.12|462.32|465.12|462.32|465.12|462.32|465.12|462.32|0
1647910720000|2022-03-22 00:58:40|465.28|462.48|465.12|462.32|465.28|462.48|465.12|462.32|0
1647910730000|2022-03-22 00:58:50|465.05|462.25|465.05|462.25|465.05|462.25|465.05|462.25|0
1647910740000|2022-03-22 00:59:00|464.96|462.16|464.96|462.16|464.96|462.16|464.81|462.01|0
1647910750000|2022-03-22 00:59:10|465.12|462.32|465.28|462.48|465.28|462.48|465.12|462.32|0
1647910760000|2022-03-22 00:59:20|465.44|462.64|465.6|462.8|465.6|462.8|465.44|462.64|0
1647910770000|2022-03-22 00:59:30|465.52|462.72|465.6|462.8|465.6|462.8|465.52|462.72|0
1647910800000|2022-03-22 01:00:00|465.68|462.88|465.6|462.8|465.68|462.88|465.6|462.8|0
1647910820000|2022-03-22 01:00:20|465.68|462.88|465.75|462.95|465.75|462.95|465.68|462.88|0
1647910850000|2022-03-22 01:00:50|466.23|463.43|466.39|463.59|466.39|463.59|466.23|463.43|0
1647910860000|2022-03-22 01:01:00|466.55|463.75|466.71|463.91|466.71|463.91|466.55|463.75|0
1647910870000|2022-03-22 01:01:10|466.63|463.83|466.71|463.91|466.71|463.91|466.63|463.83|0
1647910880000|2022-03-22 01:01:20|467.02|464.22|467.02|464.22|467.18|464.38|467.02|464.22|0
1647910890000|2022-03-22 01:01:30|467.18|464.38|467.66|464.86|467.82|465.02|467.18|464.38|0
1647910900000|2022-03-22 01:01:40|467.82|465.02|467.74|464.94|467.82|465.02|467.74|464.94|0
1647910910000|2022-03-22 01:01:50|467.66|464.86|467.5|464.7|467.66|464.86|467.5|464.7|0
1647910920000|2022-03-22 01:02:00|467.82|465.02|468.29|465.49|468.29|465.49|467.82|465.02|0
1647910930000|2022-03-22 01:02:10|468.45|465.65|467.66|464.86|468.45|465.65|467.66|464.86|0
1647910940000|2022-03-22 01:02:20|467.82|465.02|467.82|465.02|467.82|465.02|467.82|465.02|0
1647910950000|2022-03-22 01:02:30|467.66|464.86|467.82|465.02|467.82|465.02|467.66|464.86|0
1647910960000|2022-03-22 01:02:40|468.13|465.33|467.97|465.17|468.13|465.33|467.97|465.17|0
1647910970000|2022-03-22 01:02:50|467.82|465.02|467.66|464.86|467.82|465.02|467.66|464.86|0
1647910980000|2022-03-22 01:03:00|467.5|464.7|467.5|464.7|467.5|464.7|467.34|464.54|0
1647910990000|2022-03-22 01:03:10|467.34|464.54|467.34|464.54|467.42|464.62|467.34|464.54|0
1647911000000|2022-03-22 01:03:20|467.42|464.62|467.34|464.54|467.42|464.62|467.34|464.54|0
1647911030000|2022-03-22 01:03:50|466.55|463.75|466.7|463.9|466.7|463.9|466.55|463.75|0
1647911040000|2022-03-22 01:04:00|466.95|464.15|466.86|464.06|466.95|464.15|466.7|463.9|0
1647911050000|2022-03-22 01:04:10|466.7|463.9|466.7|463.9|466.7|463.9|466.7|463.9|0
1647911070000|2022-03-22 01:04:30|466.63|463.83|466.55|463.75|466.63|463.83|466.55|463.75|0
1647911080000|2022-03-22 01:04:40|466.47|463.67|466.55|463.75|466.55|463.75|466.39|463.59|0
1647911090000|2022-03-22 01:04:50|466.39|463.59|466.39|463.59|466.39|463.59|466.39|463.59|0
1647911100000|2022-03-22 01:05:00|466.23|463.43|466.07|463.27|466.23|463.43|466.07|463.27|0
1647911110000|2022-03-22 01:05:10|466.15|463.35|466.07|463.27|466.15|463.35|466.07|463.27|0
1647911140000|2022-03-22 01:05:40|466.15|463.35|466.55|463.75|466.55|463.75|466.15|463.35|0
1647911150000|2022-03-22 01:05:50|466.7|463.9|466.23|463.43|466.7|463.9|466.23|463.43|0
1647911160000|2022-03-22 01:06:00|466.39|463.59|466.07|463.27|466.39|463.59|466.07|463.27|0
1647911170000|2022-03-22 01:06:10|465.91|463.11|465.91|463.11|465.91|463.11|465.91|463.11|0
1647911180000|2022-03-22 01:06:20|465.75|462.95|465.84|463.04|465.84|463.04|465.75|462.95|0
1647911190000|2022-03-22 01:06:30|465.75|462.95|465.59|462.79|465.75|462.95|465.59|462.79|0
1647911210000|2022-03-22 01:06:50|465.44|462.64|465.44|462.64|465.44|462.64|465.44|462.64|0
1647911220000|2022-03-22 01:07:00|465.59|462.79|465.44|462.64|465.59|462.79|465.44|462.64|0
1647911230000|2022-03-22 01:07:10|465.59|462.79|465.59|462.79|465.59|462.79|465.59|462.79|0
1647911250000|2022-03-22 01:07:30|465.75|462.95|466.07|463.27|466.07|463.27|465.75|462.95|0
1647911280000|2022-03-22 01:08:00|466.39|463.59|466.39|463.59|466.39|463.59|466.39|463.59|0
1647911290000|2022-03-22 01:08:10|466.54|463.74|466.54|463.74|466.54|463.74|466.54|463.74|0
1647911300000|2022-03-22 01:08:20|466.7|463.9|466.63|463.83|466.7|463.9|466.54|463.74|0
1647911310000|2022-03-22 01:08:30|466.54|463.74|466.63|463.83|466.63|463.83|466.54|463.74|0
1647911320000|2022-03-22 01:08:40|466.54|463.74|466.54|463.74|466.54|463.74|466.54|463.74|0
1647911350000|2022-03-22 01:09:10|466.39|463.59|466.39|463.59|466.39|463.59|466.39|463.59|0
1647911360000|2022-03-22 01:09:20|466.31|463.51|466.23|463.43|466.39|463.59|466.23|463.43|0
1647911370000|2022-03-22 01:09:30|466.39|463.59|466.39|463.59|466.39|463.59|466.39|463.59|0
1647911390000|2022-03-22 01:09:50|466.31|463.51|466.39|463.59|466.39|463.59|466.31|463.51|0
1647911400000|2022-03-22 01:10:00|466.31|463.51|466.31|463.51|466.31|463.51|466.31|463.51|0
1647911410000|2022-03-22 01:10:10|466.39|463.59|466.23|463.43|466.39|463.59|466.23|463.43|0
1647911420000|2022-03-22 01:10:20|466.07|463.27|466.15|463.35|466.15|463.35|466.07|463.27|0
1647911430000|2022-03-22 01:10:30|466.39|463.59|466.23|463.43|466.39|463.59|466.23|463.43|0
1647911440000|2022-03-22 01:10:40|466.07|463.27|466.07|463.27|466.07|463.27|466.07|463.27|0
1647911450000|2022-03-22 01:10:50|465.91|463.11|465.59|462.79|465.91|463.11|465.59|462.79|0
1647911460000|2022-03-22 01:11:00|465.75|462.95|465.68|462.88|465.75|462.95|465.68|462.88|0
1647911470000|2022-03-22 01:11:10|465.59|462.79|465.68|462.88|465.68|462.88|465.59|462.79|0
1647911480000|2022-03-22 01:11:20|465.59|462.79|465.52|462.72|465.59|462.79|465.43|462.63|0
1647911490000|2022-03-22 01:11:30|465.59|462.79|465.75|462.95|465.75|462.95|465.59|462.79|0
1647911500000|2022-03-22 01:11:40|465.68|462.88|465.75|462.95|465.75|462.95|465.68|462.88|0
1647911520000|2022-03-22 01:12:00|465.67|462.87|465.59|462.79|465.67|462.87|465.59|462.79|0
1647911530000|2022-03-22 01:12:10|465.52|462.72|465.59|462.79|465.59|462.79|465.52|462.72|0
1647911540000|2022-03-22 01:12:20|465.52|462.72|465.52|462.72|465.52|462.72|465.52|462.72|0
1647911550000|2022-03-22 01:12:30|465.43|462.63|465.43|462.63|465.43|462.63|465.43|462.63|0
1647911560000|2022-03-22 01:12:40|465.28|462.48|465.43|462.63|465.43|462.63|465.28|462.48|0
1647911570000|2022-03-22 01:12:50|465.59|462.79|465.43|462.63|465.59|462.79|465.43|462.63|0
1647911580000|2022-03-22 01:13:00|465.28|462.48|465.28|462.48|465.28|462.48|465.28|462.48|0
1647911610000|2022-03-22 01:13:30|465.43|462.63|465.43|462.63|465.43|462.63|465.43|462.63|0
1647911640000|2022-03-22 01:14:00|465.28|462.48|465.28|462.48|465.28|462.48|465.28|462.48|0
1647911650000|2022-03-22 01:14:10|465.36|462.56|465.43|462.63|465.43|462.63|465.36|462.56|0
1647911660000|2022-03-22 01:14:20|465.28|462.48|464.88|462.08|465.28|462.48|464.88|462.08|0
1647911670000|2022-03-22 01:14:30|464.8|462|464.64|461.84|464.8|462|464.64|461.84|0
1647911680000|2022-03-22 01:14:40|464.57|461.77|464.64|461.84|464.64|461.84|464.57|461.77|0
1647911690000|2022-03-22 01:14:50|464.8|462|465.12|462.32|465.12|462.32|464.8|462|0
1647911700000|2022-03-22 01:15:00|464.96|462.16|464.96|462.16|464.96|462.16|464.57|461.77|0
1647911710000|2022-03-22 01:15:10|464.8|462|464.72|461.92|464.96|462.16|464.72|461.92|0
1647911720000|2022-03-22 01:15:20|464.96|462.16|464.96|462.16|464.96|462.16|464.88|462.08|0
1647911730000|2022-03-22 01:15:30|464.88|462.08|464.72|461.92|464.88|462.08|464.72|461.92|0
1647911740000|2022-03-22 01:15:40|464.8|462|464.72|461.92|464.8|462|464.64|461.84|0
1647911750000|2022-03-22 01:15:50|464.64|461.84|464.64|461.84|464.72|461.92|464.64|461.84|0
1647911760000|2022-03-22 01:16:00|464.8|462|464.8|462|464.96|462.16|464.8|462|0
1647911780000|2022-03-22 01:16:20|464.88|462.08|464.8|462|464.88|462.08|464.8|462|0
1647911790000|2022-03-22 01:16:30|464.64|461.84|464.8|462|464.8|462|464.64|461.84|0
1647911800000|2022-03-22 01:16:40|464.88|462.08|465.04|462.24|465.04|462.24|464.88|462.08|0
1647911810000|2022-03-22 01:16:50|465.12|462.32|465.2|462.4|465.27|462.47|465.12|462.32|0
1647911820000|2022-03-22 01:17:00|465.12|462.32|465.12|462.32|465.2|462.4|465.04|462.24|0
1647911830000|2022-03-22 01:17:10|465.04|462.24|465.12|462.32|465.12|462.32|465.04|462.24|0
1647911840000|2022-03-22 01:17:20|465.36|462.56|465.12|462.32|465.36|462.56|465.12|462.32|0
1647911850000|2022-03-22 01:17:30|465.2|462.4|465.27|462.47|465.27|462.47|465.2|462.4|0
1647911860000|2022-03-22 01:17:40|464.96|462.16|464.96|462.16|464.96|462.16|464.96|462.16|0
1647911870000|2022-03-22 01:17:50|464.88|462.08|464.8|462|464.88|462.08|464.8|462|0
1647911880000|2022-03-22 01:18:00|465.12|462.32|465.12|462.32|465.12|462.32|464.96|462.16|0
1647911890000|2022-03-22 01:18:10|464.96|462.16|464.96|462.16|464.96|462.16|464.8|462|0
1647911900000|2022-03-22 01:18:20|465.12|462.32|464.96|462.16|465.27|462.47|464.96|462.16|0
1647911910000|2022-03-22 01:18:30|464.88|462.08|464.88|462.08|464.88|462.08|464.8|462|0
1647911920000|2022-03-22 01:18:40|464.8|462|464.96|462.16|464.96|462.16|464.8|462|0
1647911940000|2022-03-22 01:19:00|464.88|462.08|464.64|461.84|464.88|462.08|464.64|461.84|0
1647911950000|2022-03-22 01:19:10|464.56|461.76|464.64|461.84|464.64|461.84|464.56|461.76|0
1647911960000|2022-03-22 01:19:20|464.56|461.76|464.64|461.84|464.64|461.84|464.56|461.76|0
1647911970000|2022-03-22 01:19:30|464.8|462|464.72|461.92|464.8|462|464.72|461.92|0
1647911980000|2022-03-22 01:19:40|464.8|462|464.96|462.16|464.96|462.16|464.8|462|0
1647911990000|2022-03-22 01:19:50|464.88|462.08|464.88|462.08|464.96|462.16|464.88|462.08|0
1647912000000|2022-03-22 01:20:00|464.64|461.84|464.64|461.84|464.8|462|464.64|461.84|0
1647912010000|2022-03-22 01:20:10|464.56|461.76|464.64|461.84|464.64|461.84|464.56|461.76|0
1647912030000|2022-03-22 01:20:30|464.48|461.68|464.32|461.52|464.48|461.68|464.32|461.52|0
1647912040000|2022-03-22 01:20:40|464.17|461.37|464.17|461.37|464.17|461.37|464.17|461.37|0
1647912060000|2022-03-22 01:21:00|464.25|461.45|464.25|461.45|464.25|461.45|464.25|461.45|0
1647912070000|2022-03-22 01:21:10|464.17|461.37|464.17|461.37|464.32|461.52|464.17|461.37|0
1647912080000|2022-03-22 01:21:20|464.01|461.21|464.01|461.21|464.01|461.21|464.01|461.21|0
1647912090000|2022-03-22 01:21:30|463.85|461.05|463.93|461.13|464.01|461.21|463.85|461.05|0
1647912100000|2022-03-22 01:21:40|463.85|461.05|463.85|461.05|464.01|461.21|463.85|461.05|0
1647912110000|2022-03-22 01:21:50|464.32|461.52|464.17|461.37|464.32|461.52|464.17|461.37|0
1647912120000|2022-03-22 01:22:00|464.09|461.29|464.01|461.21|464.09|461.29|464.01|461.21|0
1647912130000|2022-03-22 01:22:10|463.85|461.05|463.85|461.05|463.93|461.13|463.85|461.05|0
1647912140000|2022-03-22 01:22:20|463.93|461.13|463.93|461.13|463.93|461.13|463.93|461.13|0
1647912150000|2022-03-22 01:22:30|463.85|461.05|463.85|461.05|463.85|461.05|463.85|461.05|0
1647912160000|2022-03-22 01:22:40|464.01|461.21|464.32|461.52|464.32|461.52|464.01|461.21|0
1647912180000|2022-03-22 01:23:00|464.25|461.45|464.48|461.68|464.48|461.68|464.25|461.45|0
1647912190000|2022-03-22 01:23:10|464.32|461.52|464.32|461.52|464.32|461.52|464.32|461.52|0
1647912200000|2022-03-22 01:23:20|464.16|461.36|464.01|461.21|464.16|461.36|464.01|461.21|0
1647912210000|2022-03-22 01:23:30|464.09|461.29|464.09|461.29|464.09|461.29|464.09|461.29|0
1647912220000|2022-03-22 01:23:40|464.16|461.36|464.32|461.52|464.32|461.52|464.16|461.36|0
1647912230000|2022-03-22 01:23:50|464.16|461.36|464.16|461.36|464.25|461.45|464.16|461.36|0
1647912240000|2022-03-22 01:24:00|464.25|461.45|464.16|461.36|464.32|461.52|464.16|461.36|0
1647912250000|2022-03-22 01:24:10|464.32|461.52|464.16|461.36|464.32|461.52|464.16|461.36|0
1647912260000|2022-03-22 01:24:20|464.25|461.45|464.32|461.52|464.32|461.52|464.25|461.45|0
1647912270000|2022-03-22 01:24:30|464.4|461.6|464.48|461.68|464.48|461.68|464.32|461.52|0
1647912280000|2022-03-22 01:24:40|465.27|462.47|465.43|462.63|465.43|462.63|465.27|462.47|0
1647912290000|2022-03-22 01:24:50|465.27|462.47|465.04|462.24|465.27|462.47|464.8|462|0
1647912300000|2022-03-22 01:25:00|464.96|462.16|464.95|462.15|465.11|462.31|464.95|462.15|0
1647912310000|2022-03-22 01:25:10|465.11|462.31|465.43|462.63|465.43|462.63|465.11|462.31|0
1647912320000|2022-03-22 01:25:20|465.51|462.71|465.75|462.95|465.75|462.95|465.51|462.71|0
1647912330000|2022-03-22 01:25:30|465.9|463.1|465.75|462.95|465.9|463.1|465.75|462.95|0
1647912340000|2022-03-22 01:25:40|465.59|462.79|465.43|462.63|465.59|462.79|465.43|462.63|0
1647912350000|2022-03-22 01:25:50|465.59|462.79|465.59|462.79|465.59|462.79|465.59|462.79|0
1647912360000|2022-03-22 01:26:00|465.67|462.87|465.75|462.95|465.75|462.95|465.67|462.87|0
1647912370000|2022-03-22 01:26:10|465.83|463.03|465.83|463.03|465.83|463.03|465.83|463.03|0
1647912380000|2022-03-22 01:26:20|465.75|462.95|465.59|462.79|465.75|462.95|465.59|462.79|0
1647912390000|2022-03-22 01:26:30|465.43|462.63|465.43|462.63|465.43|462.63|465.43|462.63|0
1647912400000|2022-03-22 01:26:40|465.75|462.95|465.75|462.95|465.75|462.95|465.75|462.95|0
1647912410000|2022-03-22 01:26:50|465.67|462.87|465.27|462.47|465.67|462.87|465.27|462.47|0
1647912420000|2022-03-22 01:27:00|465.43|462.63|465.27|462.47|465.43|462.63|465.27|462.47|0
1647912430000|2022-03-22 01:27:10|465.43|462.63|465.43|462.63|465.43|462.63|465.43|462.63|0
1647912440000|2022-03-22 01:27:20|465.27|462.47|465.27|462.47|465.27|462.47|465.27|462.47|0
1647912450000|2022-03-22 01:27:30|465.19|462.39|465.11|462.31|465.19|462.39|465.11|462.31|0
1647912460000|2022-03-22 01:27:40|465.27|462.47|465.27|462.47|465.27|462.47|465.27|462.47|0
1647912470000|2022-03-22 01:27:50|465.11|462.31|464.95|462.15|465.11|462.31|464.95|462.15|0
1647912480000|2022-03-22 01:28:00|465.04|462.24|464.95|462.15|465.04|462.24|464.95|462.15|0
1647912490000|2022-03-22 01:28:10|464.8|462|464.8|462|464.8|462|464.8|462|0
1647912500000|2022-03-22 01:28:20|464.32|461.52|464.16|461.36|464.32|461.52|464.01|461.21|0
1647912510000|2022-03-22 01:28:30|464.01|461.21|463.85|461.05|464.01|461.21|463.85|461.05|0
1647912520000|2022-03-22 01:28:40|463.77|460.97|463.93|461.13|464.01|461.21|463.77|460.97|0
1647912530000|2022-03-22 01:28:50|463.85|461.05|463.69|460.89|463.85|461.05|463.69|460.89|0
1647912540000|2022-03-22 01:29:00|463.85|461.05|463.85|461.05|463.85|461.05|463.85|461.05|0
1647912560000|2022-03-22 01:29:20|463.77|460.97|463.85|461.05|463.85|461.05|463.77|460.97|0
1647912570000|2022-03-22 01:29:30|463.69|460.89|463.69|460.89|463.69|460.89|463.69|460.89|0
1647912580000|2022-03-22 01:29:40|463.85|461.05|463.85|461.05|463.85|461.05|463.85|461.05|0
1647912590000|2022-03-22 01:29:50|464|461.2|464.16|461.36|464.16|461.36|464|461.2|0
1647912600000|2022-03-22 01:30:00|464|461.2|464|461.2|464|461.2|464|461.2|0
1647912610000|2022-03-22 01:30:10|464.16|461.36|464|461.2|464.16|461.36|464|461.2|0
1647912620000|2022-03-22 01:30:20|463.93|461.13|464|461.2|464|461.2|463.93|461.13|0
1647912630000|2022-03-22 01:30:30|464.09|461.29|464.09|461.29|464.09|461.29|464.09|461.29|0
1647912640000|2022-03-22 01:30:40|464.16|461.36|464.32|461.52|464.32|461.52|464.16|461.36|0
1647912650000|2022-03-22 01:30:50|464.48|461.68|464.32|461.52|464.48|461.68|464.32|461.52|0
1647912660000|2022-03-22 01:31:00|464.24|461.44|464.16|461.36|464.24|461.44|464|461.2|0
1647912680000|2022-03-22 01:31:20|464.24|461.44|464.32|461.52|464.32|461.52|464.16|461.36|0
1647912690000|2022-03-22 01:31:30|464.24|461.44|464.16|461.36|464.24|461.44|464|461.2|0
1647912700000|2022-03-22 01:31:40|464.09|461.29|464.32|461.52|464.32|461.52|464.09|461.29|0
1647912710000|2022-03-22 01:31:50|464.79|461.99|464.64|461.84|464.79|461.99|464.64|461.84|0
1647912720000|2022-03-22 01:32:00|464.48|461.68|464.48|461.68|464.48|461.68|464.4|461.6|0
1647912730000|2022-03-22 01:32:10|464.32|461.52|464.09|461.29|464.32|461.52|464.09|461.29|0
1647912740000|2022-03-22 01:32:20|464.16|461.36|464|461.2|464.16|461.36|464|461.2|0
1647912760000|2022-03-22 01:32:40|464.16|461.36|464.32|461.52|464.32|461.52|464.16|461.36|0
1647912770000|2022-03-22 01:32:50|464.16|461.36|464.32|461.52|464.32|461.52|464.16|461.36|0
1647912780000|2022-03-22 01:33:00|464.4|461.6|464.24|461.44|464.4|461.6|464.24|461.44|0
1647912790000|2022-03-22 01:33:10|464.32|461.52|464.48|461.68|464.48|461.68|464.32|461.52|0
1647912800000|2022-03-22 01:33:20|464.32|461.52|464.4|461.6|464.4|461.6|464.32|461.52|0
1647912810000|2022-03-22 01:33:30|464.48|461.68|464.48|461.68|464.48|461.68|464.48|461.68|0
1647912830000|2022-03-22 01:33:50|464.64|461.84|464.4|461.6|464.64|461.84|464.4|461.6|0
1647912840000|2022-03-22 01:34:00|464.48|461.68|464.48|461.68|464.48|461.68|464.4|461.6|0
1647912850000|2022-03-22 01:34:10|464.56|461.76|464.64|461.84|464.64|461.84|464.56|461.76|0
1647912860000|2022-03-22 01:34:20|464.48|461.68|464.48|461.68|464.48|461.68|464.48|461.68|0
1647912870000|2022-03-22 01:34:30|464.64|461.84|464.79|461.99|464.79|461.99|464.64|461.84|0
1647912880000|2022-03-22 01:34:40|464.88|462.08|464.72|461.92|464.95|462.15|464.72|461.92|0
1647912890000|2022-03-22 01:34:50|464.79|461.99|464.79|461.99|464.88|462.08|464.79|461.99|0
1647912900000|2022-03-22 01:35:00|464.95|462.15|464.95|462.15|464.95|462.15|464.79|461.99|0
1647912910000|2022-03-22 01:35:10|464.79|461.99|464.64|461.84|464.79|461.99|464.64|461.84|0
1647912920000|2022-03-22 01:35:20|464.32|461.52|464.32|461.52|464.4|461.6|464.32|461.52|0
1647912930000|2022-03-22 01:35:30|464.4|461.6|464.48|461.68|464.64|461.84|464.4|461.6|0
1647912940000|2022-03-22 01:35:40|464.63|461.83|464.79|461.99|464.79|461.99|464.63|461.83|0
1647912950000|2022-03-22 01:35:50|464.88|462.08|464.48|461.68|464.88|462.08|464.48|461.68|0
1647912960000|2022-03-22 01:36:00|464.63|461.83|464.63|461.83|464.63|461.83|464.63|461.83|0
1647912980000|2022-03-22 01:36:20|464.79|461.99|465.11|462.31|465.11|462.31|464.63|461.83|0
1647912990000|2022-03-22 01:36:30|465.03|462.23|464.95|462.15|465.11|462.31|464.95|462.15|0
1647913000000|2022-03-22 01:36:40|464.79|461.99|464.72|461.92|464.88|462.08|464.63|461.83|0
1647913010000|2022-03-22 01:36:50|464.63|461.83|464.88|462.08|464.88|462.08|464.63|461.83|0
1647913020000|2022-03-22 01:37:00|464.79|461.99|464.72|461.92|464.79|461.99|464.63|461.83|0
1647913030000|2022-03-22 01:37:10|464.63|461.83|464.63|461.83|464.63|461.83|464.63|461.83|0
1647913040000|2022-03-22 01:37:20|464.56|461.76|464.63|461.83|464.63|461.83|464.48|461.68|0
1647913050000|2022-03-22 01:37:30|464.56|461.76|464.63|461.83|464.63|461.83|464.56|461.76|0
1647913060000|2022-03-22 01:37:40|464.4|461.6|464.32|461.52|464.4|461.6|464.24|461.44|0
1647913070000|2022-03-22 01:37:50|464.48|461.68|464.48|461.68|464.48|461.68|464.48|461.68|0
1647913080000|2022-03-22 01:38:00|464.32|461.52|464.4|461.6|464.48|461.68|464.32|461.52|0
1647913090000|2022-03-22 01:38:10|464.32|461.52|464.32|461.52|464.4|461.6|464.32|461.52|0
1647913100000|2022-03-22 01:38:20|464.48|461.68|464.4|461.6|464.48|461.68|464.32|461.52|0
1647913110000|2022-03-22 01:38:30|464.32|461.52|464.48|461.68|464.48|461.68|464.32|461.52|0
1647913120000|2022-03-22 01:38:40|464.4|461.6|464.32|461.52|464.63|461.83|464.32|461.52|0
1647913130000|2022-03-22 01:38:50|464.4|461.6|464.4|461.6|464.4|461.6|464.32|461.52|0
1647913140000|2022-03-22 01:39:00|464.48|461.68|464.48|461.68|464.48|461.68|464.4|461.6|0
1647913150000|2022-03-22 01:39:10|464.32|461.52|464.4|461.6|464.4|461.6|464.32|461.52|0
1647913160000|2022-03-22 01:39:20|464.48|461.68|464.48|461.68|464.48|461.68|464.48|461.68|0
1647913180000|2022-03-22 01:39:40|464|461.2|464|461.2|464|461.2|463.84|461.04|0
1647913190000|2022-03-22 01:39:50|463.69|460.89|463.69|460.89|463.84|461.04|463.69|460.89|0
1647913200000|2022-03-22 01:40:00|463.61|460.81|463.84|461.04|463.84|461.04|463.61|460.81|0
1647913210000|2022-03-22 01:40:10|463.69|460.89|463.69|460.89|463.69|460.89|463.53|460.73|0
1647913220000|2022-03-22 01:40:20|463.61|460.81|463.84|461.04|463.84|461.04|463.61|460.81|0
1647913230000|2022-03-22 01:40:30|464.16|461.36|464.32|461.52|464.32|461.52|464.16|461.36|0
1647913240000|2022-03-22 01:40:40|464.24|461.44|464.16|461.36|464.24|461.44|464.16|461.36|0
1647913270000|2022-03-22 01:41:10|464.32|461.52|464.16|461.36|464.32|461.52|464.16|461.36|0
1647913280000|2022-03-22 01:41:20|464.24|461.44|464.24|461.44|464.24|461.44|464.24|461.44|0
1647913290000|2022-03-22 01:41:30|464.16|461.36|464.24|461.44|464.24|461.44|464.16|461.36|0
1647913300000|2022-03-22 01:41:40|464.16|461.36|464.32|461.52|464.32|461.52|464.16|461.36|0
1647913310000|2022-03-22 01:41:50|464.16|461.36|464.32|461.52|464.32|461.52|464.16|461.36|0
1647913320000|2022-03-22 01:42:00|464.47|461.67|464.32|461.52|464.47|461.67|464.32|461.52|0
1647913330000|2022-03-22 01:42:10|464.47|461.67|464.47|461.67|464.47|461.67|464.47|461.67|0
1647913340000|2022-03-22 01:42:20|464.56|461.76|464.47|461.67|464.63|461.83|464.47|461.67|0
1647913350000|2022-03-22 01:42:30|464.56|461.76|464.63|461.83|464.63|461.83|464.56|461.76|0
1647913360000|2022-03-22 01:42:40|464.79|461.99|464.79|461.99|464.79|461.99|464.79|461.99|0
1647913370000|2022-03-22 01:42:50|464.87|462.07|464.87|462.07|464.87|462.07|464.87|462.07|0
1647913380000|2022-03-22 01:43:00|464.95|462.15|465.11|462.31|465.11|462.31|464.95|462.15|0
1647913390000|2022-03-22 01:43:10|465.27|462.47|465.58|462.78|465.58|462.78|465.27|462.47|0
1647913400000|2022-03-22 01:43:20|465.42|462.62|465.42|462.62|465.42|462.62|465.42|462.62|0
1647913410000|2022-03-22 01:43:30|465.51|462.71|465.42|462.62|465.51|462.71|465.27|462.47|0
1647913420000|2022-03-22 01:43:40|465.27|462.47|465.11|462.31|465.27|462.47|465.11|462.31|0
1647913430000|2022-03-22 01:43:50|465.27|462.47|465.11|462.31|465.27|462.47|465.11|462.31|0
1647913440000|2022-03-22 01:44:00|465.03|462.23|465.11|462.31|465.11|462.31|465.03|462.23|0
1647913450000|2022-03-22 01:44:10|465.19|462.39|465.19|462.39|465.19|462.39|465.11|462.31|0
1647913460000|2022-03-22 01:44:20|465.26|462.46|465.42|462.62|465.42|462.62|465.26|462.46|0
1647913470000|2022-03-22 01:44:30|465.35|462.55|465.58|462.78|465.58|462.78|465.35|462.55|0
1647913480000|2022-03-22 01:44:40|465.82|463.02|465.9|463.1|465.9|463.1|465.82|463.02|0
1647913490000|2022-03-22 01:44:50|465.74|462.94|465.74|462.94|465.74|462.94|465.74|462.94|0
1647913500000|2022-03-22 01:45:00|465.58|462.78|465.66|462.86|465.66|462.86|465.58|462.78|0
1647913510000|2022-03-22 01:45:10|465.74|462.94|465.42|462.62|465.74|462.94|465.42|462.62|0
1647913520000|2022-03-22 01:45:20|465.58|462.78|465.58|462.78|465.58|462.78|465.42|462.62|0
1647913540000|2022-03-22 01:45:40|465.42|462.62|465.42|462.62|465.42|462.62|465.42|462.62|0
1647913550000|2022-03-22 01:45:50|465.11|462.31|465.42|462.62|465.42|462.62|465.11|462.31|0
1647913560000|2022-03-22 01:46:00|465.58|462.78|465.58|462.78|465.58|462.78|465.58|462.78|0
1647913570000|2022-03-22 01:46:10|465.5|462.7|465.58|462.78|465.58|462.78|465.5|462.7|0
1647913580000|2022-03-22 01:46:20|465.66|462.86|465.58|462.78|465.66|462.86|465.58|462.78|0
1647913600000|2022-03-22 01:46:40|465.66|462.86|465.42|462.62|465.66|462.86|465.42|462.62|0
1647913610000|2022-03-22 01:46:50|465.5|462.7|465.5|462.7|465.5|462.7|465.42|462.62|0
1647913620000|2022-03-22 01:47:00|465.58|462.78|466.21|463.41|466.21|463.41|465.58|462.78|0
1647913630000|2022-03-22 01:47:10|466.37|463.57|466.3|463.5|466.37|463.57|466.21|463.41|0
1647913640000|2022-03-22 01:47:20|466.37|463.57|466.21|463.41|466.37|463.57|466.21|463.41|0
1647913650000|2022-03-22 01:47:30|466.3|463.5|466.37|463.57|466.37|463.57|466.3|463.5|0
1647913670000|2022-03-22 01:47:50|466.3|463.5|466.37|463.57|466.37|463.57|466.3|463.5|0
1647913680000|2022-03-22 01:48:00|466.21|463.41|466.53|463.73|466.53|463.73|466.21|463.41|0
1647913690000|2022-03-22 01:48:10|466.37|463.57|466.21|463.41|466.37|463.57|466.21|463.41|0
1647913700000|2022-03-22 01:48:20|466.37|463.57|466.37|463.57|466.37|463.57|466.37|463.57|0
1647913710000|2022-03-22 01:48:30|466.21|463.41|466.21|463.41|466.21|463.41|466.21|463.41|0
1647913730000|2022-03-22 01:48:50|466.53|463.73|466.53|463.73|466.53|463.73|466.37|463.57|0
1647913740000|2022-03-22 01:49:00|466.37|463.57|466.37|463.57|466.37|463.57|466.3|463.5|0
1647913760000|2022-03-22 01:49:20|466.45|463.65|465.9|463.1|466.45|463.65|465.9|463.1|0
1647913770000|2022-03-22 01:49:30|465.74|462.94|465.74|462.94|465.74|462.94|465.74|462.94|0
1647913780000|2022-03-22 01:49:40|465.58|462.78|465.9|463.1|465.9|463.1|465.58|462.78|0
1647913790000|2022-03-22 01:49:50|466.05|463.25|466.05|463.25|466.05|463.25|465.82|463.02|0
1647913800000|2022-03-22 01:50:00|465.74|462.94|465.66|462.86|465.74|462.94|465.66|462.86|0
1647913810000|2022-03-22 01:50:10|465.58|462.78|465.74|462.94|465.74|462.94|465.58|462.78|0
1647913820000|2022-03-22 01:50:20|465.58|462.78|465.42|462.62|465.58|462.78|465.42|462.62|0
1647913830000|2022-03-22 01:50:30|465.26|462.46|465.26|462.46|465.26|462.46|465.26|462.46|0
1647913840000|2022-03-22 01:50:40|464.95|462.15|465.1|462.3|465.1|462.3|464.95|462.15|0
1647913850000|2022-03-22 01:50:50|465.26|462.46|465.26|462.46|465.26|462.46|465.26|462.46|0
1647913860000|2022-03-22 01:51:00|465.1|462.3|464.95|462.15|465.1|462.3|464.95|462.15|0
1647913870000|2022-03-22 01:51:10|465.03|462.23|465.1|462.3|465.1|462.3|465.03|462.23|0
1647913880000|2022-03-22 01:51:20|465.19|462.39|464.95|462.15|465.19|462.39|464.95|462.15|0
1647913890000|2022-03-22 01:51:30|464.87|462.07|464.79|461.99|464.87|462.07|464.79|461.99|0
1647913910000|2022-03-22 01:51:50|464.95|462.15|464.95|462.15|464.95|462.15|464.95|462.15|0
1647913920000|2022-03-22 01:52:00|464.87|462.07|465.1|462.3|465.1|462.3|464.87|462.07|0
1647913930000|2022-03-22 01:52:10|465.19|462.39|464.95|462.15|465.19|462.39|464.95|462.15|0
1647913940000|2022-03-22 01:52:20|465.1|462.3|465.1|462.3|465.1|462.3|465.1|462.3|0
1647913950000|2022-03-22 01:52:30|465.19|462.39|465.19|462.39|465.19|462.39|465.19|462.39|0
1647913960000|2022-03-22 01:52:40|465.26|462.46|465.26|462.46|465.26|462.46|465.26|462.46|0
1647913970000|2022-03-22 01:52:50|465.34|462.54|465.58|462.78|465.58|462.78|465.34|462.54|0
1647913990000|2022-03-22 01:53:10|465.42|462.62|465.42|462.62|465.42|462.62|465.42|462.62|0
1647914000000|2022-03-22 01:53:20|465.26|462.46|465.26|462.46|465.26|462.46|465.26|462.46|0
1647914010000|2022-03-22 01:53:30|465.19|462.39|465.26|462.46|465.26|462.46|465.19|462.39|0
1647914020000|2022-03-22 01:53:40|465.34|462.54|465.1|462.3|465.34|462.54|465.1|462.3|0
1647914030000|2022-03-22 01:53:50|465.19|462.39|465.1|462.3|465.26|462.46|465.1|462.3|0
1647914040000|2022-03-22 01:54:00|465.26|462.46|465.26|462.46|465.26|462.46|465.26|462.46|0
1647914050000|2022-03-22 01:54:10|465.1|462.3|465.26|462.46|465.26|462.46|465.1|462.3|0
1647914060000|2022-03-22 01:54:20|465.19|462.39|465.1|462.3|465.19|462.39|465.1|462.3|0
1647914070000|2022-03-22 01:54:30|465.26|462.46|465.1|462.3|465.26|462.46|465.1|462.3|0
1647914080000|2022-03-22 01:54:40|464.94|462.14|464.94|462.14|464.94|462.14|464.94|462.14|0
1647914090000|2022-03-22 01:54:50|465.1|462.3|465.26|462.46|465.26|462.46|465.1|462.3|0
1647914100000|2022-03-22 01:55:00|465.34|462.54|465.1|462.3|465.34|462.54|465.1|462.3|0
1647914110000|2022-03-22 01:55:10|465.26|462.46|465.26|462.46|465.26|462.46|465.26|462.46|0
1647914130000|2022-03-22 01:55:30|465.1|462.3|465.26|462.46|465.26|462.46|465.1|462.3|0
1647914140000|2022-03-22 01:55:40|465.42|462.62|465.42|462.62|465.42|462.62|465.34|462.54|0
1647914150000|2022-03-22 01:55:50|465.66|462.86|465.58|462.78|465.66|462.86|465.58|462.78|0
1647914160000|2022-03-22 01:56:00|465.74|462.94|465.74|462.94|465.82|463.02|465.74|462.94|0
1647914170000|2022-03-22 01:56:10|465.58|462.78|465.58|462.78|465.58|462.78|465.58|462.78|0
1647914180000|2022-03-22 01:56:20|465.74|462.94|465.74|462.94|465.74|462.94|465.74|462.94|0
1647914200000|2022-03-22 01:56:40|465.66|462.86|465.58|462.78|465.66|462.86|465.58|462.78|0
1647914210000|2022-03-22 01:56:50|465.5|462.7|465.18|462.38|465.5|462.7|465.1|462.3|0
1647914220000|2022-03-22 01:57:00|465.26|462.46|465.42|462.62|465.42|462.62|465.1|462.3|0
1647914240000|2022-03-22 01:57:20|465.58|462.78|465.42|462.62|465.74|462.94|465.42|462.62|0
1647914250000|2022-03-22 01:57:30|465.74|462.94|465.74|462.94|465.74|462.94|465.74|462.94|0
1647914260000|2022-03-22 01:57:40|465.58|462.78|465.74|462.94|465.74|462.94|465.58|462.78|0
1647914270000|2022-03-22 01:57:50|465.58|462.78|465.58|462.78|465.58|462.78|465.42|462.62|0
1647914280000|2022-03-22 01:58:00|465.42|462.62|465.42|462.62|465.42|462.62|465.42|462.62|0
1647914300000|2022-03-22 01:58:20|465.34|462.54|465.42|462.62|465.42|462.62|465.34|462.54|0
1647914310000|2022-03-22 01:58:30|465.5|462.7|465.42|462.62|465.5|462.7|465.42|462.62|0
1647914320000|2022-03-22 01:58:40|465.26|462.46|465.42|462.62|465.42|462.62|465.26|462.46|0
1647914330000|2022-03-22 01:58:50|465.26|462.46|465.26|462.46|465.26|462.46|465.26|462.46|0
1647914340000|2022-03-22 01:59:00|465.42|462.62|465.26|462.46|465.42|462.62|465.26|462.46|0
1647914350000|2022-03-22 01:59:10|465.1|462.3|465.03|462.23|465.1|462.3|465.03|462.23|0
1647914360000|2022-03-22 01:59:20|464.94|462.14|464.79|461.99|464.94|462.14|464.79|461.99|0
1647914370000|2022-03-22 01:59:30|464.94|462.14|464.94|462.14|464.94|462.14|464.94|462.14|0
1647914380000|2022-03-22 01:59:40|464.87|462.07|464.94|462.14|464.94|462.14|464.87|462.07|0
1647914400000|2022-03-22 02:00:00|464.78|461.98|464.78|461.98|464.87|462.07|464.78|461.98|0
1647914410000|2022-03-22 02:00:10|464.94|462.14|465.1|462.3|465.1|462.3|464.94|462.14|0
1647914440000|2022-03-22 02:00:40|465.03|462.23|465.03|462.23|465.03|462.23|465.03|462.23|0
1647914450000|2022-03-22 02:00:50|464.94|462.14|464.94|462.14|464.94|462.14|464.94|462.14|0
1647914470000|2022-03-22 02:01:10|464.87|462.07|464.78|461.98|464.87|462.07|464.78|461.98|0
1647914480000|2022-03-22 02:01:20|464.63|461.83|464.78|461.98|464.78|461.98|464.63|461.83|0
1647914500000|2022-03-22 02:01:40|464.94|462.14|465.1|462.3|465.1|462.3|464.94|462.14|0
1647914510000|2022-03-22 02:01:50|465.26|462.46|465.34|462.54|465.34|462.54|465.26|462.46|0
1647914520000|2022-03-22 02:02:00|465.26|462.46|465.26|462.46|465.26|462.46|465.26|462.46|0
1647914570000|2022-03-22 02:02:50|465.34|462.54|465.58|462.78|465.58|462.78|465.34|462.54|0
1647914580000|2022-03-22 02:03:00|465.42|462.62|465.42|462.62|465.42|462.62|465.42|462.62|0
1647914590000|2022-03-22 02:03:10|465.26|462.46|465.26|462.46|465.26|462.46|465.26|462.46|0
1647914610000|2022-03-22 02:03:30|464.39|461.59|464.39|461.59|464.39|461.59|464.39|461.59|0
1647914620000|2022-03-22 02:03:40|464.47|461.67|464.78|461.98|464.78|461.98|464.47|461.67|0
1647914640000|2022-03-22 02:04:00|464.94|462.14|464.94|462.14|464.94|462.14|464.94|462.14|0
1647914650000|2022-03-22 02:04:10|464.78|461.98|464.78|461.98|464.78|461.98|464.71|461.91|0
1647914670000|2022-03-22 02:04:30|464.63|461.83|464.78|461.98|464.78|461.98|464.63|461.83|0
1647914680000|2022-03-22 02:04:40|464.94|462.14|464.78|461.98|464.94|462.14|464.78|461.98|0
1647914700000|2022-03-22 02:05:00|464.94|462.14|464.87|462.07|464.94|462.14|464.78|461.98|0
1647914710000|2022-03-22 02:05:10|464.78|461.98|465.1|462.3|465.1|462.3|464.78|461.98|0
1647914720000|2022-03-22 02:05:20|465.02|462.22|465.1|462.3|465.1|462.3|465.02|462.22|0
1647914740000|2022-03-22 02:05:40|465.26|462.46|465.42|462.62|465.42|462.62|465.26|462.46|0
1647914750000|2022-03-22 02:05:50|465.5|462.7|465.5|462.7|465.5|462.7|465.5|462.7|0
1647914760000|2022-03-22 02:06:00|465.57|462.77|465.73|462.93|465.73|462.93|465.57|462.77|0
1647914830000|2022-03-22 02:07:10|465.57|462.77|465.57|462.77|465.57|462.77|465.57|462.77|0
1647914850000|2022-03-22 02:07:30|465.5|462.7|465.26|462.46|465.5|462.7|465.26|462.46|0
1647914860000|2022-03-22 02:07:40|465.42|462.62|465.42|462.62|465.42|462.62|465.42|462.62|0
1647914870000|2022-03-22 02:07:50|465.26|462.46|465.26|462.46|465.26|462.46|465.26|462.46|0
1647914880000|2022-03-22 02:08:00|465.1|462.3|465.1|462.3|465.1|462.3|465.1|462.3|0
1647914890000|2022-03-22 02:08:10|464.94|462.14|464.94|462.14|464.94|462.14|464.94|462.14|0
1647914900000|2022-03-22 02:08:20|465.1|462.3|464.94|462.14|465.1|462.3|464.94|462.14|0
1647914910000|2022-03-22 02:08:30|465.02|462.22|465.1|462.3|465.1|462.3|465.02|462.22|0
1647914920000|2022-03-22 02:08:40|465.26|462.46|465.26|462.46|465.26|462.46|465.26|462.46|0
1647914930000|2022-03-22 02:08:50|465.1|462.3|465.1|462.3|465.1|462.3|465.1|462.3|0
1647914940000|2022-03-22 02:09:00|465.26|462.46|465.1|462.3|465.26|462.46|465.1|462.3|0
1647914960000|2022-03-22 02:09:20|465.02|462.22|464.94|462.14|465.02|462.22|464.94|462.14|0
1647914970000|2022-03-22 02:09:30|464.86|462.06|465.02|462.22|465.02|462.22|464.86|462.06|0
1647914980000|2022-03-22 02:09:40|465.1|462.3|464.94|462.14|465.1|462.3|464.94|462.14|0
1647914990000|2022-03-22 02:09:50|465.02|462.22|464.94|462.14|465.1|462.3|464.94|462.14|0
1647915000000|2022-03-22 02:10:00|465.02|462.22|464.94|462.14|465.02|462.22|464.94|462.14|0
1647915010000|2022-03-22 02:10:10|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1647915020000|2022-03-22 02:10:20|464.86|462.06|464.86|462.06|464.86|462.06|464.78|461.98|0
1647915030000|2022-03-22 02:10:30|464.94|462.14|464.94|462.14|464.94|462.14|464.78|461.98|0
1647915050000|2022-03-22 02:10:50|465.02|462.22|465.02|462.22|465.02|462.22|465.02|462.22|0
1647915060000|2022-03-22 02:11:00|464.94|462.14|464.78|461.98|464.94|462.14|464.78|461.98|0
1647915090000|2022-03-22 02:11:30|464.62|461.82|464.62|461.82|464.62|461.82|464.62|461.82|0
1647915120000|2022-03-22 02:12:00|464.7|461.9|464.7|461.9|464.7|461.9|464.62|461.82|0
1647915130000|2022-03-22 02:12:10|464.62|461.82|464.78|461.98|464.78|461.98|464.62|461.82|0
1647915150000|2022-03-22 02:12:30|464.7|461.9|464.7|461.9|464.7|461.9|464.7|461.9|0
1647915160000|2022-03-22 02:12:40|464.78|461.98|464.78|461.98|464.78|461.98|464.78|461.98|0
1647915180000|2022-03-22 02:13:00|464.62|461.82|464.62|461.82|464.62|461.82|464.62|461.82|0
1647915190000|2022-03-22 02:13:10|464.55|461.75|464.46|461.66|464.55|461.75|464.46|461.66|0
1647915200000|2022-03-22 02:13:20|464.55|461.75|464.46|461.66|464.55|461.75|464.46|461.66|0
1647915210000|2022-03-22 02:13:30|464.15|461.35|464.15|461.35|464.15|461.35|464.15|461.35|0
1647915220000|2022-03-22 02:13:40|464.23|461.43|464.31|461.51|464.31|461.51|464.23|461.43|0
1647915230000|2022-03-22 02:13:50|464.39|461.59|464.46|461.66|464.46|461.66|464.39|461.59|0
1647915240000|2022-03-22 02:14:00|464.62|461.82|464.94|462.14|464.94|462.14|464.62|461.82|0
1647915250000|2022-03-22 02:14:10|465.02|462.22|465.1|462.3|465.1|462.3|465.02|462.22|0
1647915280000|2022-03-22 02:14:40|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1647915290000|2022-03-22 02:14:50|465.1|462.3|465.25|462.45|465.25|462.45|465.1|462.3|0
1647915310000|2022-03-22 02:15:10|465.34|462.54|465.34|462.54|465.34|462.54|465.34|462.54|0
1647915320000|2022-03-22 02:15:20|465.25|462.45|465.25|462.45|465.25|462.45|465.25|462.45|0
1647915330000|2022-03-22 02:15:30|465.41|462.61|465.41|462.61|465.41|462.61|465.41|462.61|0
1647915340000|2022-03-22 02:15:40|465.25|462.45|465.25|462.45|465.25|462.45|465.1|462.3|0
1647915360000|2022-03-22 02:16:00|465.34|462.54|465.25|462.45|465.34|462.54|465.25|462.45|0
1647915370000|2022-03-22 02:16:10|465.34|462.54|465.41|462.61|465.41|462.61|465.34|462.54|0
1647915380000|2022-03-22 02:16:20|465.49|462.69|465.41|462.61|465.49|462.69|465.41|462.61|0
1647915390000|2022-03-22 02:16:30|465.49|462.69|465.49|462.69|465.49|462.69|465.49|462.69|0
1647915400000|2022-03-22 02:16:40|465.57|462.77|465.57|462.77|465.57|462.77|465.41|462.61|0
1647915410000|2022-03-22 02:16:50|465.73|462.93|465.57|462.77|465.73|462.93|465.57|462.77|0
1647915420000|2022-03-22 02:17:00|465.65|462.85|465.89|463.09|465.89|463.09|465.65|462.85|0
1647915430000|2022-03-22 02:17:10|465.97|463.17|466.05|463.25|466.05|463.25|465.97|463.17|0
1647915440000|2022-03-22 02:17:20|465.89|463.09|465.89|463.09|465.89|463.09|465.89|463.09|0
1647915450000|2022-03-22 02:17:30|466.05|463.25|466.05|463.25|466.05|463.25|465.89|463.09|0
1647915460000|2022-03-22 02:17:40|465.89|463.09|465.89|463.09|465.89|463.09|465.73|462.93|0
1647915470000|2022-03-22 02:17:50|465.73|462.93|465.73|462.93|465.81|463.01|465.73|462.93|0
1647915480000|2022-03-22 02:18:00|465.89|463.09|465.73|462.93|465.89|463.09|465.73|462.93|0
1647915490000|2022-03-22 02:18:10|465.89|463.09|465.89|463.09|465.89|463.09|465.89|463.09|0
1647915500000|2022-03-22 02:18:20|465.97|463.17|465.89|463.09|465.97|463.17|465.89|463.09|0
1647915510000|2022-03-22 02:18:30|466.05|463.25|465.89|463.09|466.05|463.25|465.89|463.09|0
1647915540000|2022-03-22 02:19:00|466.05|463.25|466.05|463.25|466.05|463.25|466.05|463.25|0
1647915560000|2022-03-22 02:19:20|466.04|463.24|466.04|463.24|466.04|463.24|466.04|463.24|0
1647915590000|2022-03-22 02:19:50|465.73|462.93|465.73|462.93|465.73|462.93|465.73|462.93|0
1647915600000|2022-03-22 02:20:00|465.89|463.09|465.89|463.09|465.89|463.09|465.89|463.09|0
1647915620000|2022-03-22 02:20:20|465.81|463.01|465.73|462.93|465.81|463.01|465.73|462.93|0
1647915630000|2022-03-22 02:20:30|465.81|463.01|465.73|462.93|465.81|463.01|465.73|462.93|0
1647915650000|2022-03-22 02:20:50|465.57|462.77|465.57|462.77|465.57|462.77|465.57|462.77|0
1647915660000|2022-03-22 02:21:00|465.73|462.93|465.73|462.93|465.73|462.93|465.73|462.93|0
1647915700000|2022-03-22 02:21:40|465.81|463.01|465.73|462.93|465.81|463.01|465.73|462.93|0
1647915750000|2022-03-22 02:22:30|465.57|462.77|465.57|462.77|465.57|462.77|465.57|462.77|0
1647915780000|2022-03-22 02:23:00|465.41|462.61|465.41|462.61|465.49|462.69|465.41|462.61|0
1647915790000|2022-03-22 02:23:10|465.49|462.69|465.49|462.69|465.49|462.69|465.49|462.69|0
1647915800000|2022-03-22 02:23:20|465.41|462.61|465.57|462.77|465.57|462.77|465.41|462.61|0
1647915810000|2022-03-22 02:23:30|465.73|462.93|465.73|462.93|465.73|462.93|465.73|462.93|0
1647915840000|2022-03-22 02:24:00|465.57|462.77|465.57|462.77|465.57|462.77|465.57|462.77|0
1647915850000|2022-03-22 02:24:10|465.73|462.93|465.73|462.93|465.73|462.93|465.73|462.93|0
1647915860000|2022-03-22 02:24:20|465.81|463.01|465.88|463.08|465.88|463.08|465.81|463.01|0
1647915870000|2022-03-22 02:24:30|465.73|462.93|465.73|462.93|465.73|462.93|465.73|462.93|0
1647915910000|2022-03-22 02:25:10|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1647915920000|2022-03-22 02:25:20|465.97|463.17|466.04|463.24|466.04|463.24|465.97|463.17|0
1647915930000|2022-03-22 02:25:30|465.09|462.29|464.93|462.13|465.09|462.29|464.93|462.13|0
1647915940000|2022-03-22 02:25:40|465.09|462.29|465.09|462.29|465.09|462.29|465.09|462.29|0
1647915950000|2022-03-22 02:25:50|464.93|462.13|465.09|462.29|465.09|462.29|464.93|462.13|0
1647915960000|2022-03-22 02:26:00|465.33|462.53|465.33|462.53|465.33|462.53|465.33|462.53|0
1647915970000|2022-03-22 02:26:10|465.41|462.61|465.41|462.61|465.41|462.61|465.41|462.61|0
1647915980000|2022-03-22 02:26:20|465.49|462.69|465.41|462.61|465.49|462.69|465.41|462.61|0
1647915990000|2022-03-22 02:26:30|465.65|462.85|466.04|463.24|466.04|463.24|465.65|462.85|0
1647916000000|2022-03-22 02:26:40|465.88|463.08|465.81|463.01|465.88|463.08|465.81|463.01|0
1647916010000|2022-03-22 02:26:50|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1647916020000|2022-03-22 02:27:00|465.97|463.17|465.88|463.08|465.97|463.17|465.88|463.08|0
1647916030000|2022-03-22 02:27:10|466.04|463.24|466.04|463.24|466.04|463.24|466.04|463.24|0
1647916040000|2022-03-22 02:27:20|466.2|463.4|466.2|463.4|466.2|463.4|466.2|463.4|0
1647916050000|2022-03-22 02:27:30|466.04|463.24|466.04|463.24|466.04|463.24|466.04|463.24|0
1647916140000|2022-03-22 02:29:00|466.2|463.4|466.2|463.4|466.2|463.4|466.2|463.4|0
1647916150000|2022-03-22 02:29:10|465.88|463.08|466.04|463.24|466.04|463.24|465.88|463.08|0
1647916160000|2022-03-22 02:29:20|465.88|463.08|465.88|463.08|466.04|463.24|465.88|463.08|0
1647916170000|2022-03-22 02:29:30|465.97|463.17|465.88|463.08|465.97|463.17|465.88|463.08|0
1647916200000|2022-03-22 02:30:00|466.04|463.24|466.2|463.4|466.2|463.4|466.04|463.24|0
1647916210000|2022-03-22 02:30:10|466.04|463.24|466.04|463.24|466.04|463.24|466.04|463.24|0
1647916230000|2022-03-22 02:30:30|465.97|463.17|465.97|463.17|465.97|463.17|465.97|463.17|0
1647916240000|2022-03-22 02:30:40|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1647916250000|2022-03-22 02:30:50|466.04|463.24|466.04|463.24|466.04|463.24|466.04|463.24|0
1647916310000|2022-03-22 02:31:50|465.88|463.08|465.88|463.08|465.88|463.08|465.88|463.08|0
1647916330000|2022-03-22 02:32:10|465.96|463.16|465.88|463.08|465.96|463.16|465.88|463.08|0
1647916380000|2022-03-22 02:33:00|465.72|462.92|465.72|462.92|465.72|462.92|465.72|462.92|0
1647916390000|2022-03-22 02:33:10|465.81|463.01|465.25|462.45|465.81|463.01|465.09|462.29|0
1647916400000|2022-03-22 02:33:20|465.41|462.61|465.65|462.85|465.65|462.85|465.41|462.61|0
1647916410000|2022-03-22 02:33:30|465.56|462.76|465.56|462.76|465.56|462.76|465.56|462.76|0
1647916420000|2022-03-22 02:33:40|465.41|462.61|465.41|462.61|465.41|462.61|465.41|462.61|0
1647916430000|2022-03-22 02:33:50|465.56|462.76|465.49|462.69|465.56|462.76|465.49|462.69|0
1647916440000|2022-03-22 02:34:00|465.41|462.61|465.41|462.61|465.41|462.61|465.41|462.61|0
1647916450000|2022-03-22 02:34:10|465.56|462.76|465.56|462.76|465.56|462.76|465.56|462.76|0
1647916470000|2022-03-22 02:34:30|465.41|462.61|465.56|462.76|465.56|462.76|465.41|462.61|0
1647916510000|2022-03-22 02:35:10|465.41|462.61|465.41|462.61|465.49|462.69|465.41|462.61|0
1647916520000|2022-03-22 02:35:20|465.25|462.45|465.09|462.29|465.25|462.45|465.09|462.29|0
1647916530000|2022-03-22 02:35:30|464.93|462.13|464.46|461.66|464.93|462.13|464.46|461.66|0
1647916540000|2022-03-22 02:35:40|464.61|461.81|464.46|461.66|464.61|461.81|464.46|461.66|0
1647916560000|2022-03-22 02:36:00|464.61|461.81|464.77|461.97|464.93|462.13|464.61|461.81|0
1647916570000|2022-03-22 02:36:10|464.85|462.05|464.93|462.13|464.93|462.13|464.77|461.97|0
1647916580000|2022-03-22 02:36:20|464.77|461.97|464.77|461.97|464.77|461.97|464.77|461.97|0
1647916590000|2022-03-22 02:36:30|464.61|461.81|464.61|461.81|464.7|461.9|464.61|461.81|0
1647916610000|2022-03-22 02:36:50|464.46|461.66|464.46|461.66|464.46|461.66|464.46|461.66|0
1647916620000|2022-03-22 02:37:00|464.3|461.5|464.3|461.5|464.38|461.58|464.3|461.5|0
1647916630000|2022-03-22 02:37:10|464.22|461.42|464.3|461.5|464.3|461.5|464.22|461.42|0
1647916640000|2022-03-22 02:37:20|464.22|461.42|463.98|461.18|464.3|461.5|463.98|461.18|0
1647916650000|2022-03-22 02:37:30|463.91|461.11|463.82|461.02|463.98|461.18|463.82|461.02|0
1647916660000|2022-03-22 02:37:40|463.98|461.18|463.98|461.18|463.98|461.18|463.98|461.18|0
1647916670000|2022-03-22 02:37:50|463.82|461.02|463.82|461.02|463.82|461.02|463.82|461.02|0
1647916680000|2022-03-22 02:38:00|463.91|461.11|463.98|461.18|463.98|461.18|463.91|461.11|0
1647916700000|2022-03-22 02:38:20|463.75|460.95|463.82|461.02|463.82|461.02|463.75|460.95|0
1647916740000|2022-03-22 02:39:00|463.98|461.18|463.82|461.02|463.98|461.18|463.82|461.02|0
1647916750000|2022-03-22 02:39:10|463.98|461.18|463.98|461.18|463.98|461.18|463.98|461.18|0
1647916760000|2022-03-22 02:39:20|464.06|461.26|463.98|461.18|464.06|461.26|463.98|461.18|0
1647916770000|2022-03-22 02:39:30|463.67|460.87|463.66|460.86|463.67|460.87|463.66|460.86|0
1647916780000|2022-03-22 02:39:40|463.51|460.71|463.51|460.71|463.51|460.71|463.51|460.71|0
1647916790000|2022-03-22 02:39:50|463.35|460.55|463.35|460.55|463.35|460.55|463.27|460.47|0
1647916800000|2022-03-22 02:40:00|463.43|460.63|463.35|460.55|463.43|460.63|463.35|460.55|0
1647916820000|2022-03-22 02:40:20|463.27|460.47|463.35|460.55|463.35|460.55|463.27|460.47|0
1647916830000|2022-03-22 02:40:30|463.51|460.71|463.51|460.71|463.51|460.71|463.51|460.71|0
1647916840000|2022-03-22 02:40:40|463.66|460.86|463.82|461.02|463.82|461.02|463.66|460.86|0
1647916860000|2022-03-22 02:41:00|463.9|461.1|463.82|461.02|463.9|461.1|463.66|460.86|0
1647916870000|2022-03-22 02:41:10|463.66|460.86|463.82|461.02|463.82|461.02|463.66|460.86|0
1647916890000|2022-03-22 02:41:30|463.98|461.18|463.59|460.79|463.98|461.18|463.59|460.79|0
1647916900000|2022-03-22 02:41:40|463.66|460.86|463.82|461.02|463.82|461.02|463.66|460.86|0
1647916930000|2022-03-22 02:42:10|463.51|460.71|463.51|460.71|463.51|460.71|463.51|460.71|0
1647916940000|2022-03-22 02:42:20|463.59|460.79|463.43|460.63|463.59|460.79|463.43|460.63|0
1647916950000|2022-03-22 02:42:30|463.35|460.55|463.35|460.55|463.35|460.55|463.35|460.55|0
1647916970000|2022-03-22 02:42:50|463.11|460.31|463.35|460.55|463.35|460.55|463.11|460.31|0
1647916980000|2022-03-22 02:43:00|463.27|460.47|463.27|460.47|463.35|460.55|463.19|460.39|0
1647916990000|2022-03-22 02:43:10|463.19|460.39|463.03|460.23|463.19|460.39|463.03|460.23|0
1647917000000|2022-03-22 02:43:20|462.87|460.07|462.87|460.07|463.03|460.23|462.87|460.07|0
1647917030000|2022-03-22 02:43:50|462.56|459.76|462.56|459.76|462.56|459.76|462.56|459.76|0
1647917040000|2022-03-22 02:44:00|462.4|459.6|462.64|459.84|462.64|459.84|462.4|459.6|0
1647917050000|2022-03-22 02:44:10|462.87|460.07|462.8|460|462.87|460.07|462.72|459.92|0
1647917060000|2022-03-22 02:44:20|462.72|459.92|462.56|459.76|462.72|459.92|462.56|459.76|0
1647917080000|2022-03-22 02:44:40|462.48|459.68|462.56|459.76|462.56|459.76|462.48|459.68|0
1647917090000|2022-03-22 02:44:50|462.4|459.6|462.56|459.76|462.56|459.76|462.4|459.6|0
1647917100000|2022-03-22 02:45:00|462.4|459.6|462.24|459.44|462.4|459.6|462.24|459.44|0
1647917110000|2022-03-22 02:45:10|462.32|459.52|462.4|459.6|462.4|459.6|462.24|459.44|0
1647917120000|2022-03-22 02:45:20|462.56|459.76|462.56|459.76|462.56|459.76|462.56|459.76|0
1647917130000|2022-03-22 02:45:30|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1647917150000|2022-03-22 02:45:50|462.56|459.76|462.4|459.6|462.56|459.76|462.4|459.6|0
1647917170000|2022-03-22 02:46:10|462.56|459.76|462.56|459.76|462.56|459.76|462.56|459.76|0
1647917180000|2022-03-22 02:46:20|462.4|459.6|462.4|459.6|462.4|459.6|462.4|459.6|0
1647917220000|2022-03-22 02:47:00|462.56|459.76|462.56|459.76|462.56|459.76|462.4|459.6|0
1647917240000|2022-03-22 02:47:20|462.48|459.68|462.48|459.68|462.48|459.68|462.48|459.68|0
1647917250000|2022-03-22 02:47:30|462.56|459.76|462.56|459.76|462.64|459.84|462.56|459.76|0
1647917300000|2022-03-22 02:48:20|462.64|459.84|462.56|459.76|462.64|459.84|462.56|459.76|0
1647917310000|2022-03-22 02:48:30|462.4|459.6|462.4|459.6|462.4|459.6|462.4|459.6|0
1647917320000|2022-03-22 02:48:40|462.56|459.76|462.4|459.6|462.56|459.76|462.4|459.6|0
1647917370000|2022-03-22 02:49:30|462.56|459.76|462.56|459.76|462.56|459.76|462.56|459.76|0
1647917400000|2022-03-22 02:50:00|462.4|459.6|462.4|459.6|462.4|459.6|462.4|459.6|0
1647917410000|2022-03-22 02:50:10|462.56|459.76|462.56|459.76|462.56|459.76|462.56|459.76|0
1647917420000|2022-03-22 02:50:20|462.4|459.6|462.4|459.6|462.4|459.6|462.4|459.6|0
1647917430000|2022-03-22 02:50:30|462.24|459.44|462.24|459.44|462.24|459.44|462.24|459.44|0
1647917520000|2022-03-22 02:52:00|461.53|458.73|460.04|457.24|461.53|458.73|460.04|457.24|0
1647917530000|2022-03-22 02:52:10|460.19|457.39|459.88|457.08|460.35|457.55|459.88|457.08|0
1647917540000|2022-03-22 02:52:20|459.72|456.92|459.72|456.92|459.88|457.08|459.72|456.92|0
1647917550000|2022-03-22 02:52:30|459.88|457.08|460.04|457.24|460.04|457.24|459.88|457.08|0
1647917560000|2022-03-22 02:52:40|460.19|457.39|460.19|457.39|460.19|457.39|460.04|457.24|0
1647917570000|2022-03-22 02:52:50|460.35|457.55|460.19|457.39|460.35|457.55|460.19|457.39|0
1647917580000|2022-03-22 02:53:00|460.35|457.55|460.43|457.63|460.51|457.71|460.35|457.55|0
1647917590000|2022-03-22 02:53:10|460.51|457.71|460.51|457.71|460.51|457.71|460.51|457.71|0
1647917600000|2022-03-22 02:53:20|460.67|457.87|460.59|457.79|460.67|457.87|460.59|457.79|0
1647917610000|2022-03-22 02:53:30|460.67|457.87|460.51|457.71|460.67|457.87|460.51|457.71|0
1647917620000|2022-03-22 02:53:40|460.67|457.87|460.98|458.18|460.98|458.18|460.67|457.87|0
1647917630000|2022-03-22 02:53:50|461.14|458.34|461.06|458.26|461.14|458.34|461.06|458.26|0
1647917640000|2022-03-22 02:54:00|460.98|458.18|460.82|458.02|460.98|458.18|460.82|458.02|0
1647917650000|2022-03-22 02:54:10|460.66|457.86|460.66|457.86|460.66|457.86|460.66|457.86|0
1647917660000|2022-03-22 02:54:20|460.35|457.55|460.35|457.55|460.35|457.55|460.35|457.55|0
1647917670000|2022-03-22 02:54:30|460.43|457.63|460.35|457.55|460.51|457.71|460.35|457.55|0
1647917680000|2022-03-22 02:54:40|460.51|457.71|460.19|457.39|460.51|457.71|460.19|457.39|0
1647917700000|2022-03-22 02:55:00|460.35|457.55|460.35|457.55|460.35|457.55|460.35|457.55|0
1647917710000|2022-03-22 02:55:10|460.51|457.71|460.66|457.86|460.66|457.86|460.51|457.71|0
1647917720000|2022-03-22 02:55:20|460.82|458.02|460.75|457.95|460.82|458.02|460.66|457.86|0
1647917730000|2022-03-22 02:55:30|460.9|458.1|460.98|458.18|461.14|458.34|460.9|458.1|0
1647917740000|2022-03-22 02:55:40|461.06|458.26|460.98|458.18|461.06|458.26|460.98|458.18|0
1647917750000|2022-03-22 02:55:50|460.82|458.02|460.82|458.02|460.82|458.02|460.82|458.02|0
1647917770000|2022-03-22 02:56:10|460.98|458.18|460.66|457.86|460.98|458.18|460.66|457.86|0
1647917780000|2022-03-22 02:56:20|460.82|458.02|460.82|458.02|460.82|458.02|460.82|458.02|0
1647917790000|2022-03-22 02:56:30|460.98|458.18|460.98|458.18|460.98|458.18|460.98|458.18|0
1647917800000|2022-03-22 02:56:40|460.82|458.02|461.14|458.34|461.14|458.34|460.82|458.02|0
1647917820000|2022-03-22 02:57:00|461.29|458.49|461.77|458.97|461.77|458.97|461.29|458.49|0
1647917840000|2022-03-22 02:57:20|461.85|459.05|461.77|458.97|461.85|459.05|461.77|458.97|0
1647917850000|2022-03-22 02:57:30|461.61|458.81|461.77|458.97|461.77|458.97|461.61|458.81|0
1647917860000|2022-03-22 02:57:40|461.61|458.81|461.77|458.97|461.77|458.97|461.61|458.81|0
1647917870000|2022-03-22 02:57:50|461.92|459.12|461.92|459.12|461.92|459.12|461.92|459.12|0
1647917880000|2022-03-22 02:58:00|461.77|458.97|462.08|459.28|462.08|459.28|461.77|458.97|0
1647917890000|2022-03-22 02:58:10|461.92|459.12|461.77|458.97|461.92|459.12|461.77|458.97|0
1647917900000|2022-03-22 02:58:20|461.92|459.12|461.85|459.05|461.92|459.12|461.77|458.97|0
1647917910000|2022-03-22 02:58:30|461.92|459.12|461.77|458.97|461.92|459.12|461.77|458.97|0
1647917930000|2022-03-22 02:58:50|461.92|459.12|461.92|459.12|461.92|459.12|461.92|459.12|0
1647917950000|2022-03-22 02:59:10|461.77|458.97|461.77|458.97|461.77|458.97|461.77|458.97|0
1647917960000|2022-03-22 02:59:20|461.69|458.89|461.77|458.97|461.77|458.97|461.69|458.89|0
1647917970000|2022-03-22 02:59:30|461.61|458.81|461.92|459.12|461.92|459.12|461.61|458.81|0
1647917980000|2022-03-22 02:59:40|462.08|459.28|461.92|459.12|462.08|459.28|461.92|459.12|0
1647917990000|2022-03-22 02:59:50|461.85|459.05|461.92|459.12|461.92|459.12|461.77|458.97|0
1647918000000|2022-03-22 03:00:00|461.77|458.97|461.69|458.89|461.77|458.97|461.69|458.89|0
1647918010000|2022-03-22 03:00:10|461.61|458.81|461.61|458.81|461.61|458.81|461.61|458.81|0
1647918020000|2022-03-22 03:00:20|461.45|458.65|461.76|458.96|461.76|458.96|461.45|458.65|0
1647918030000|2022-03-22 03:00:30|461.92|459.12|462.08|459.28|462.08|459.28|461.92|459.12|0
1647918040000|2022-03-22 03:00:40|462.16|459.36|462.16|459.36|462.24|459.44|462.16|459.36|0
1647918050000|2022-03-22 03:00:50|462.24|459.44|462.24|459.44|462.24|459.44|462.16|459.36|0
1647918060000|2022-03-22 03:01:00|462.08|459.28|462.16|459.36|462.24|459.44|462.08|459.28|0
1647918070000|2022-03-22 03:01:10|462.24|459.44|462.4|459.6|462.4|459.6|462.24|459.44|0
1647918080000|2022-03-22 03:01:20|462.71|459.91|462.63|459.83|462.71|459.91|462.55|459.75|0
1647918090000|2022-03-22 03:01:30|462.71|459.91|462.87|460.07|462.87|460.07|462.71|459.91|0
1647918100000|2022-03-22 03:01:40|462.95|460.15|463.03|460.23|463.03|460.23|462.87|460.07|0
1647918110000|2022-03-22 03:01:50|462.95|460.15|463.03|460.23|463.03|460.23|462.87|460.07|0
1647918120000|2022-03-22 03:02:00|462.95|460.15|462.87|460.07|462.95|460.15|462.87|460.07|0
1647918130000|2022-03-22 03:02:10|463.03|460.23|463.18|460.38|463.18|460.38|463.03|460.23|0
1647918150000|2022-03-22 03:02:30|463.03|460.23|462.87|460.07|463.03|460.23|462.87|460.07|0
1647918160000|2022-03-22 03:02:40|463.03|460.23|462.95|460.15|463.03|460.23|462.95|460.15|0
1647918170000|2022-03-22 03:02:50|462.87|460.07|462.87|460.07|462.87|460.07|462.87|460.07|0
1647918180000|2022-03-22 03:03:00|462.79|459.99|462.87|460.07|462.87|460.07|462.79|459.99|0
1647918190000|2022-03-22 03:03:10|462.79|459.99|462.87|460.07|462.87|460.07|462.79|459.99|0
1647918200000|2022-03-22 03:03:20|462.95|460.15|463.11|460.31|463.11|460.31|462.95|460.15|0
1647918210000|2022-03-22 03:03:30|463.66|460.86|463.66|460.86|463.66|460.86|463.58|460.78|0
1647918220000|2022-03-22 03:03:40|463.34|460.54|463.18|460.38|463.34|460.54|463.11|460.31|0
1647918230000|2022-03-22 03:03:50|463.11|460.31|462.87|460.07|463.11|460.31|462.87|460.07|0
1647918240000|2022-03-22 03:04:00|463.03|460.23|463.18|460.38|463.18|460.38|463.03|460.23|0
1647918250000|2022-03-22 03:04:10|463.34|460.54|463.11|460.31|463.34|460.54|463.03|460.23|0
1647918260000|2022-03-22 03:04:20|463.18|460.38|463.18|460.38|463.18|460.38|463.18|460.38|0
1647918270000|2022-03-22 03:04:30|463.34|460.54|463.34|460.54|463.34|460.54|463.34|460.54|0
1647918290000|2022-03-22 03:04:50|463.97|461.17|463.97|461.17|463.97|461.17|463.97|461.17|0
1647918300000|2022-03-22 03:05:00|464.13|461.33|464.29|461.49|464.29|461.49|464.13|461.33|0
1647918310000|2022-03-22 03:05:10|464.37|461.57|463.97|461.17|464.37|461.57|463.97|461.17|0
1647918320000|2022-03-22 03:05:20|463.81|461.01|463.9|461.1|463.9|461.1|463.81|461.01|0
1647918330000|2022-03-22 03:05:30|463.97|461.17|463.97|461.17|463.97|461.17|463.97|461.17|0
1647918340000|2022-03-22 03:05:40|464.05|461.25|463.97|461.17|464.05|461.25|463.97|461.17|0
1647918350000|2022-03-22 03:05:50|464.13|461.33|464.13|461.33|464.13|461.33|464.13|461.33|0
1647918360000|2022-03-22 03:06:00|464.21|461.41|464.45|461.65|464.45|461.65|464.21|461.41|0
1647918370000|2022-03-22 03:06:10|464.21|461.41|464.29|461.49|464.29|461.49|464.21|461.41|0
1647918380000|2022-03-22 03:06:20|464.37|461.57|464.29|461.49|464.37|461.57|464.29|461.49|0
1647918390000|2022-03-22 03:06:30|464.13|461.33|464.29|461.49|464.29|461.49|464.13|461.33|0
1647918400000|2022-03-22 03:06:40|464.37|461.57|464.37|461.57|464.37|461.57|464.29|461.49|0
1647918410000|2022-03-22 03:06:50|464.29|461.49|464.29|461.49|464.37|461.57|464.29|461.49|0
1647918420000|2022-03-22 03:07:00|464.45|461.65|464.53|461.73|464.53|461.73|464.45|461.65|0
1647918430000|2022-03-22 03:07:10|464.45|461.65|464.45|461.65|464.45|461.65|464.45|461.65|0
1647918440000|2022-03-22 03:07:20|464.29|461.49|464.29|461.49|464.29|461.49|464.29|461.49|0
1647918470000|2022-03-22 03:07:50|464.13|461.33|464.13|461.33|464.29|461.49|464.13|461.33|0
1647918490000|2022-03-22 03:08:10|463.97|461.17|463.97|461.17|463.97|461.17|463.97|461.17|0
1647918500000|2022-03-22 03:08:20|463.81|461.01|463.81|461.01|463.81|461.01|463.81|461.01|0
1647918510000|2022-03-22 03:08:30|463.97|461.17|463.9|461.1|463.97|461.17|463.9|461.1|0
1647918520000|2022-03-22 03:08:40|463.97|461.17|463.97|461.17|463.97|461.17|463.97|461.17|0
1647918540000|2022-03-22 03:09:00|464.13|461.33|463.81|461.01|464.13|461.33|463.81|461.01|0
1647918550000|2022-03-22 03:09:10|463.9|461.1|463.97|461.17|463.97|461.17|463.9|461.1|0
1647918560000|2022-03-22 03:09:20|464.13|461.33|463.97|461.17|464.13|461.33|463.97|461.17|0
1647918570000|2022-03-22 03:09:30|463.81|461.01|463.81|461.01|463.81|461.01|463.81|461.01|0
1647918580000|2022-03-22 03:09:40|463.97|461.17|463.81|461.01|463.97|461.17|463.81|461.01|0
1647918590000|2022-03-22 03:09:50|463.97|461.17|463.81|461.01|463.97|461.17|463.81|461.01|0
1647918600000|2022-03-22 03:10:00|463.89|461.09|463.89|461.09|463.89|461.09|463.81|461.01|0
1647918610000|2022-03-22 03:10:10|463.81|461.01|463.81|461.01|463.81|461.01|463.81|461.01|0
1647918650000|2022-03-22 03:10:50|463.89|461.09|463.89|461.09|463.89|461.09|463.89|461.09|0
1647918660000|2022-03-22 03:11:00|463.97|461.17|463.97|461.17|463.97|461.17|463.97|461.17|0
1647918680000|2022-03-22 03:11:20|463.89|461.09|463.89|461.09|463.89|461.09|463.89|461.09|0
1647918690000|2022-03-22 03:11:30|463.97|461.17|463.89|461.09|463.97|461.17|463.89|461.09|0
1647918700000|2022-03-22 03:11:40|463.97|461.17|463.5|460.7|463.97|461.17|463.5|460.7|0
1647918710000|2022-03-22 03:11:50|463.65|460.85|463.65|460.85|463.65|460.85|463.65|460.85|0
1647918730000|2022-03-22 03:12:10|463.5|460.7|463.18|460.38|463.5|460.7|463.18|460.38|0
1647918740000|2022-03-22 03:12:20|463.34|460.54|463.34|460.54|463.34|460.54|463.34|460.54|0
1647918760000|2022-03-22 03:12:40|463.5|460.7|463.5|460.7|463.5|460.7|463.5|460.7|0
1647918770000|2022-03-22 03:12:50|463.65|460.85|463.65|460.85|463.65|460.85|463.65|460.85|0
1647918780000|2022-03-22 03:13:00|463.5|460.7|463.65|460.85|463.65|460.85|463.5|460.7|0
1647918790000|2022-03-22 03:13:10|463.5|460.7|463.18|460.38|463.5|460.7|463.18|460.38|0
1647918800000|2022-03-22 03:13:20|463.26|460.46|463.26|460.46|463.26|460.46|463.18|460.38|0
1647918810000|2022-03-22 03:13:30|463.18|460.38|463.18|460.38|463.18|460.38|463.18|460.38|0
1647918840000|2022-03-22 03:14:00|463.1|460.3|462.95|460.15|463.1|460.3|462.95|460.15|0
1647918850000|2022-03-22 03:14:10|462.86|460.06|463.18|460.38|463.18|460.38|462.86|460.06|0
1647918870000|2022-03-22 03:14:30|463.34|460.54|463.34|460.54|463.34|460.54|463.34|460.54|0
1647918880000|2022-03-22 03:14:40|463.65|460.85|463.65|460.85|463.65|460.85|463.65|460.85|0
1647918890000|2022-03-22 03:14:50|463.97|461.17|463.81|461.01|463.97|461.17|463.81|461.01|0
1647918900000|2022-03-22 03:15:00|463.65|460.85|463.65|460.85|463.65|460.85|463.65|460.85|0
1647918910000|2022-03-22 03:15:10|463.58|460.78|463.65|460.85|463.65|460.85|463.49|460.69|0
1647918920000|2022-03-22 03:15:20|463.81|461.01|463.81|461.01|463.81|461.01|463.81|461.01|0
1647918930000|2022-03-22 03:15:30|463.73|460.93|463.49|460.69|463.73|460.93|463.49|460.69|0
1647918940000|2022-03-22 03:15:40|463.34|460.54|463.34|460.54|463.34|460.54|463.34|460.54|0
1647918950000|2022-03-22 03:15:50|463.42|460.62|463.42|460.62|463.42|460.62|463.42|460.62|0
1647918960000|2022-03-22 03:16:00|463.49|460.69|463.49|460.69|463.49|460.69|463.49|460.69|0
1647918970000|2022-03-22 03:16:10|463.42|460.62|463.42|460.62|463.42|460.62|463.42|460.62|0
1647918980000|2022-03-22 03:16:20|463.49|460.69|463.42|460.62|463.49|460.69|463.34|460.54|0
1647918990000|2022-03-22 03:16:30|463.34|460.54|462.55|459.75|463.34|460.54|462.55|459.75|0
1647919000000|2022-03-22 03:16:40|462.39|459.59|462.39|459.59|462.39|459.59|462.39|459.59|0
1647919010000|2022-03-22 03:16:50|462.47|459.67|462.47|459.67|462.47|459.67|462.47|459.67|0
1647919020000|2022-03-22 03:17:00|462.39|459.59|462.31|459.51|462.39|459.59|462.23|459.43|0
1647919030000|2022-03-22 03:17:10|462.39|459.59|462.39|459.59|462.39|459.59|462.39|459.59|0
1647919040000|2022-03-22 03:17:20|462.47|459.67|462.86|460.06|462.86|460.06|462.47|459.67|0
1647919050000|2022-03-22 03:17:30|462.94|460.14|462.94|460.14|462.94|460.14|462.86|460.06|0
1647919060000|2022-03-22 03:17:40|463.18|460.38|463.18|460.38|463.34|460.54|463.18|460.38|0
1647919070000|2022-03-22 03:17:50|463.34|460.54|463.1|460.3|463.34|460.54|463.1|460.3|0
1647919080000|2022-03-22 03:18:00|463.02|460.22|463.18|460.38|463.18|460.38|463.02|460.22|0
1647919090000|2022-03-22 03:18:10|463.02|460.22|463.18|460.38|463.18|460.38|463.02|460.22|0
1647919100000|2022-03-22 03:18:20|463.02|460.22|463.1|460.3|463.1|460.3|463.02|460.22|0
1647919110000|2022-03-22 03:18:30|463.18|460.38|463.18|460.38|463.18|460.38|463.18|460.38|0
1647919120000|2022-03-22 03:18:40|463.34|460.54|463.34|460.54|463.34|460.54|463.34|460.54|0
1647919130000|2022-03-22 03:18:50|463.18|460.38|463.02|460.22|463.18|460.38|463.02|460.22|0
1647919140000|2022-03-22 03:19:00|463.18|460.38|463.02|460.22|463.18|460.38|463.02|460.22|0
1647919160000|2022-03-22 03:19:20|463.1|460.3|463.1|460.3|463.1|460.3|463.1|460.3|0
1647919170000|2022-03-22 03:19:30|463.18|460.38|463.1|460.3|463.18|460.38|463.02|460.22|0
1647919180000|2022-03-22 03:19:40|463.18|460.38|463.02|460.22|463.18|460.38|463.02|460.22|0
1647919190000|2022-03-22 03:19:50|463.1|460.3|463.02|460.22|463.1|460.3|463.02|460.22|0
1647919200000|2022-03-22 03:20:00|462.86|460.06|462.86|460.06|462.86|460.06|462.86|460.06|0
1647919210000|2022-03-22 03:20:10|463.02|460.22|463.02|460.22|463.02|460.22|463.02|460.22|0
1647919220000|2022-03-22 03:20:20|462.94|460.14|462.86|460.06|462.94|460.14|462.86|460.06|0
1647919240000|2022-03-22 03:20:40|462.79|459.99|462.79|459.99|462.86|460.06|462.79|459.99|0
1647919250000|2022-03-22 03:20:50|462.86|460.06|462.79|459.99|462.86|460.06|462.7|459.9|0
1647919260000|2022-03-22 03:21:00|462.86|460.06|462.79|459.99|462.86|460.06|462.79|459.99|0
1647919270000|2022-03-22 03:21:10|462.86|460.06|462.63|459.83|462.86|460.06|462.63|459.83|0
1647919280000|2022-03-22 03:21:20|462.39|459.59|462.39|459.59|462.39|459.59|462.39|459.59|0
1647919290000|2022-03-22 03:21:30|462.23|459.43|462.15|459.35|462.23|459.43|462.15|459.35|0
1647919300000|2022-03-22 03:21:40|462.07|459.27|461.92|459.12|462.23|459.43|461.92|459.12|0
1647919320000|2022-03-22 03:22:00|462.07|459.27|462.07|459.27|462.07|459.27|462.07|459.27|0
1647919330000|2022-03-22 03:22:10|462.23|459.43|462.23|459.43|462.31|459.51|462.23|459.43|0
1647919340000|2022-03-22 03:22:20|462.15|459.35|462.07|459.27|462.23|459.43|462.07|459.27|0
1647919350000|2022-03-22 03:22:30|462.15|459.35|462.23|459.43|462.23|459.43|462.15|459.35|0
1647919360000|2022-03-22 03:22:40|462.07|459.27|462.07|459.27|462.07|459.27|462.07|459.27|0
1647919370000|2022-03-22 03:22:50|462|459.2|461.91|459.11|462|459.2|461.91|459.11|0
1647919380000|2022-03-22 03:23:00|461.76|458.96|462|459.2|462|459.2|461.76|458.96|0
1647919390000|2022-03-22 03:23:10|461.91|459.11|462.07|459.27|462.07|459.27|461.91|459.11|0
1647919400000|2022-03-22 03:23:20|462.15|459.35|462.07|459.27|462.15|459.35|462.07|459.27|0
1647919410000|2022-03-22 03:23:30|462.15|459.35|461.91|459.11|462.15|459.35|461.91|459.11|0
1647919420000|2022-03-22 03:23:40|461.76|458.96|461.6|458.8|461.91|459.11|461.6|458.8|0
1647919430000|2022-03-22 03:23:50|462.07|459.27|462.39|459.59|462.39|459.59|462.07|459.27|0
1647919450000|2022-03-22 03:24:10|462.07|459.27|462.07|459.27|462.07|459.27|462.07|459.27|0
1647919460000|2022-03-22 03:24:20|461.91|459.11|461.6|458.8|461.91|459.11|461.6|458.8|0
1647919470000|2022-03-22 03:24:30|461.76|458.96|461.76|458.96|461.76|458.96|461.68|458.88|0
1647919480000|2022-03-22 03:24:40|461.6|458.8|461.76|458.96|461.76|458.96|461.6|458.8|0
1647919490000|2022-03-22 03:24:50|461.6|458.8|461.6|458.8|461.6|458.8|461.6|458.8|0
1647919510000|2022-03-22 03:25:10|461.76|458.96|461.6|458.8|461.76|458.96|461.6|458.8|0
1647919520000|2022-03-22 03:25:20|461.76|458.96|461.84|459.04|461.84|459.04|461.76|458.96|0
1647919530000|2022-03-22 03:25:30|461.76|458.96|461.68|458.88|461.76|458.96|461.68|458.88|0
1647919540000|2022-03-22 03:25:40|461.76|458.96|461.76|458.96|461.76|458.96|461.76|458.96|0
1647919560000|2022-03-22 03:26:00|461.68|458.88|461.68|458.88|461.76|458.96|461.68|458.88|0
1647919570000|2022-03-22 03:26:10|461.76|458.96|461.76|458.96|461.76|458.96|461.68|458.88|0
1647919580000|2022-03-22 03:26:20|461.68|458.88|461.68|458.88|461.68|458.88|461.68|458.88|0
1647919590000|2022-03-22 03:26:30|461.76|458.96|461.76|458.96|461.76|458.96|461.68|458.88|0
1647919600000|2022-03-22 03:26:40|461.6|458.8|461.6|458.8|461.6|458.8|461.6|458.8|0
1647919620000|2022-03-22 03:27:00|461.76|458.96|461.6|458.8|461.76|458.96|461.6|458.8|0
1647919630000|2022-03-22 03:27:10|461.76|458.96|461.76|458.96|461.76|458.96|461.76|458.96|0
1647919640000|2022-03-22 03:27:20|461.6|458.8|461.6|458.8|461.6|458.8|461.6|458.8|0
1647919660000|2022-03-22 03:27:40|461.52|458.72|461.44|458.64|461.52|458.72|461.44|458.64|0
1647919670000|2022-03-22 03:27:50|461.05|458.25|461.05|458.25|461.05|458.25|461.05|458.25|0
1647919680000|2022-03-22 03:28:00|460.81|458.01|460.65|457.85|460.97|458.17|460.65|457.85|0
1647919690000|2022-03-22 03:28:10|460.81|458.01|460.81|458.01|460.81|458.01|460.81|458.01|0
1647919700000|2022-03-22 03:28:20|460.97|458.17|461.13|458.33|461.13|458.33|460.97|458.17|0
1647919710000|2022-03-22 03:28:30|461.05|458.25|461.21|458.41|461.21|458.41|461.05|458.25|0
1647919720000|2022-03-22 03:28:40|461.13|458.33|461.13|458.33|461.13|458.33|461.13|458.33|0
1647919730000|2022-03-22 03:28:50|461.21|458.41|461.13|458.33|461.21|458.41|461.13|458.33|0
1647919740000|2022-03-22 03:29:00|460.97|458.17|461.05|458.25|461.05|458.25|460.97|458.17|0
1647919750000|2022-03-22 03:29:10|460.97|458.17|460.65|457.85|460.97|458.17|460.65|457.85|0
1647919760000|2022-03-22 03:29:20|461.13|458.33|461.13|458.33|461.13|458.33|461.13|458.33|0
1647919770000|2022-03-22 03:29:30|460.97|458.17|461.05|458.25|461.05|458.25|460.97|458.17|0
1647919780000|2022-03-22 03:29:40|461.12|458.32|460.97|458.17|461.12|458.32|460.97|458.17|0
1647919790000|2022-03-22 03:29:50|461.12|458.32|460.97|458.17|461.21|458.41|460.97|458.17|0
1647919800000|2022-03-22 03:30:00|461.05|458.25|461.05|458.25|461.05|458.25|461.05|458.25|0
1647919810000|2022-03-22 03:30:10|460.97|458.17|461.12|458.32|461.12|458.32|460.97|458.17|0
1647919820000|2022-03-22 03:30:20|461.21|458.41|461.36|458.56|461.36|458.56|461.21|458.41|0
1647919830000|2022-03-22 03:30:30|461.44|458.64|461.44|458.64|461.6|458.8|461.44|458.64|0
1647919840000|2022-03-22 03:30:40|461.6|458.8|461.6|458.8|461.6|458.8|461.6|458.8|0
1647919850000|2022-03-22 03:30:50|461.75|458.95|461.6|458.8|461.75|458.95|461.6|458.8|0
1647919860000|2022-03-22 03:31:00|461.75|458.95|461.68|458.88|461.75|458.95|461.68|458.88|0
1647919870000|2022-03-22 03:31:10|461.75|458.95|461.75|458.95|461.75|458.95|461.68|458.88|0
1647919880000|2022-03-22 03:31:20|461.6|458.8|461.6|458.8|461.6|458.8|461.6|458.8|0
1647919890000|2022-03-22 03:31:30|461.75|458.95|461.75|458.95|461.75|458.95|461.68|458.88|0
1647919900000|2022-03-22 03:31:40|461.68|458.88|461.6|458.8|461.68|458.88|461.6|458.8|0
1647919920000|2022-03-22 03:32:00|461.75|458.95|461.75|458.95|461.75|458.95|461.68|458.88|0
1647919930000|2022-03-22 03:32:10|461.6|458.8|461.75|458.95|461.75|458.95|461.6|458.8|0
1647919940000|2022-03-22 03:32:20|461.68|458.88|461.75|458.95|461.75|458.95|461.68|458.88|0
1647919960000|2022-03-22 03:32:40|461.6|458.8|461.52|458.72|461.6|458.8|461.52|458.72|0
1647919970000|2022-03-22 03:32:50|461.6|458.8|461.6|458.8|461.6|458.8|461.6|458.8|0
1647920000000|2022-03-22 03:33:20|461.44|458.64|461.75|458.95|461.75|458.95|461.44|458.64|0
1647920040000|2022-03-22 03:34:00|461.52|458.72|461.52|458.72|461.52|458.72|461.52|458.72|0
1647920050000|2022-03-22 03:34:10|461.6|458.8|461.6|458.8|461.6|458.8|461.6|458.8|0
1647920080000|2022-03-22 03:34:40|461.44|458.64|461.44|458.64|461.44|458.64|461.44|458.64|0
1647920100000|2022-03-22 03:35:00|461.36|458.56|461.36|458.56|461.36|458.56|461.28|458.48|0
1647920110000|2022-03-22 03:35:10|461.44|458.64|461.44|458.64|461.44|458.64|461.44|458.64|0
1647920120000|2022-03-22 03:35:20|461.36|458.56|461.36|458.56|461.36|458.56|461.36|458.56|0
1647920130000|2022-03-22 03:35:30|461.44|458.64|461.44|458.64|461.44|458.64|461.44|458.64|0
1647920140000|2022-03-22 03:35:40|461.28|458.48|461.6|458.8|461.6|458.8|461.28|458.48|0
1647920150000|2022-03-22 03:35:50|461.44|458.64|461.28|458.48|461.44|458.64|461.28|458.48|0
1647920160000|2022-03-22 03:36:00|461.12|458.32|461.12|458.32|461.12|458.32|461.12|458.32|0
1647920180000|2022-03-22 03:36:20|460.97|458.17|460.81|458.01|460.97|458.17|460.81|458.01|0
1647920190000|2022-03-22 03:36:30|460.73|457.93|460.65|457.85|460.73|457.93|460.65|457.85|0
1647920200000|2022-03-22 03:36:40|460.97|458.17|461.12|458.32|461.12|458.32|460.97|458.17|0
1647920210000|2022-03-22 03:36:50|461.36|458.56|461.36|458.56|461.36|458.56|461.36|458.56|0
1647920220000|2022-03-22 03:37:00|461.44|458.64|461.44|458.64|461.59|458.79|461.44|458.64|0
1647920250000|2022-03-22 03:37:30|461.59|458.79|461.59|458.79|461.59|458.79|461.59|458.79|0
1647920260000|2022-03-22 03:37:40|461.44|458.64|461.59|458.79|461.59|458.79|461.44|458.64|0
1647920270000|2022-03-22 03:37:50|461.44|458.64|461.59|458.79|461.59|458.79|461.44|458.64|0
1647920280000|2022-03-22 03:38:00|461.52|458.72|461.52|458.72|461.59|458.79|461.52|458.72|0
1647920290000|2022-03-22 03:38:10|461.44|458.64|461.44|458.64|461.59|458.79|461.44|458.64|0
1647920310000|2022-03-22 03:38:30|461.52|458.72|461.52|458.72|461.52|458.72|461.44|458.64|0
1647920320000|2022-03-22 03:38:40|461.44|458.64|461.59|458.79|461.59|458.79|461.44|458.64|0
1647920330000|2022-03-22 03:38:50|461.52|458.72|461.52|458.72|461.52|458.72|461.52|458.72|0
1647920340000|2022-03-22 03:39:00|461.59|458.79|461.59|458.79|461.59|458.79|461.59|458.79|0
1647920350000|2022-03-22 03:39:10|461.75|458.95|461.75|458.95|461.75|458.95|461.75|458.95|0
1647920360000|2022-03-22 03:39:20|461.59|458.79|461.75|458.95|461.75|458.95|461.59|458.79|0
1647920370000|2022-03-22 03:39:30|461.68|458.88|461.68|458.88|461.68|458.88|461.68|458.88|0
1647920380000|2022-03-22 03:39:40|461.59|458.79|461.75|458.95|461.75|458.95|461.59|458.79|0
1647920390000|2022-03-22 03:39:50|461.68|458.88|461.75|458.95|461.75|458.95|461.68|458.88|0
1647920400000|2022-03-22 03:40:00|461.91|459.11|462.38|459.58|462.38|459.58|461.91|459.11|0
1647920410000|2022-03-22 03:40:10|462.54|459.74|462.7|459.9|462.7|459.9|462.54|459.74|0
1647920420000|2022-03-22 03:40:20|463.17|460.37|462.7|459.9|463.17|460.37|462.7|459.9|0
1647920430000|2022-03-22 03:40:30|462.54|459.74|462.38|459.58|462.54|459.74|462.38|459.58|0
1647920460000|2022-03-22 03:41:00|462.22|459.42|462.22|459.42|462.22|459.42|462.22|459.42|0
1647920480000|2022-03-22 03:41:20|462.38|459.58|462.38|459.58|462.38|459.58|462.38|459.58|0
1647920490000|2022-03-22 03:41:30|462.54|459.74|462.62|459.82|462.62|459.82|462.54|459.74|0
1647920500000|2022-03-22 03:41:40|462.7|459.9|462.54|459.74|462.7|459.9|462.54|459.74|0
1647920520000|2022-03-22 03:42:00|462.38|459.58|462.38|459.58|462.38|459.58|462.38|459.58|0
1647920530000|2022-03-22 03:42:10|462.22|459.42|462.38|459.58|462.38|459.58|462.22|459.42|0
1647920540000|2022-03-22 03:42:20|462.22|459.42|462.22|459.42|462.22|459.42|462.22|459.42|0
1647920550000|2022-03-22 03:42:30|462.07|459.27|461.91|459.11|462.07|459.27|461.91|459.11|0
1647920560000|2022-03-22 03:42:40|461.99|459.19|461.91|459.11|461.99|459.19|461.91|459.11|0
1647920570000|2022-03-22 03:42:50|461.75|458.95|461.75|458.95|461.75|458.95|461.75|458.95|0
1647920580000|2022-03-22 03:43:00|461.59|458.79|461.59|458.79|461.59|458.79|461.59|458.79|0
1647920590000|2022-03-22 03:43:10|461.44|458.64|461.28|458.48|461.44|458.64|461.28|458.48|0
1647920600000|2022-03-22 03:43:20|461.12|458.32|461.12|458.32|461.12|458.32|461.12|458.32|0
1647920610000|2022-03-22 03:43:30|461.04|458.24|460.96|458.16|461.12|458.32|460.96|458.16|0
1647920620000|2022-03-22 03:43:40|461.12|458.32|461.28|458.48|461.28|458.48|461.12|458.32|0
1647920630000|2022-03-22 03:43:50|461.12|458.32|461.44|458.64|461.44|458.64|461.12|458.32|0
1647920640000|2022-03-22 03:44:00|461.43|458.63|461.59|458.79|461.59|458.79|461.43|458.63|0
1647920650000|2022-03-22 03:44:10|461.75|458.95|461.75|458.95|461.75|458.95|461.75|458.95|0
1647920660000|2022-03-22 03:44:20|461.83|459.03|461.75|458.95|461.83|459.03|461.75|458.95|0
1647920670000|2022-03-22 03:44:30|461.67|458.87|461.52|458.72|461.67|458.87|461.52|458.72|0
1647920680000|2022-03-22 03:44:40|461.59|458.79|461.59|458.79|461.59|458.79|461.52|458.72|0
1647920690000|2022-03-22 03:44:50|461.67|458.87|461.43|458.63|461.67|458.87|461.43|458.63|0
1647920700000|2022-03-22 03:45:00|461.52|458.72|461.59|458.79|461.59|458.79|461.43|458.63|0
1647920710000|2022-03-22 03:45:10|461.75|458.95|461.75|458.95|461.75|458.95|461.75|458.95|0
1647920720000|2022-03-22 03:45:20|461.67|458.87|461.67|458.87|461.67|458.87|461.67|458.87|0
1647920730000|2022-03-22 03:45:30|461.91|459.11|461.75|458.95|461.91|459.11|461.75|458.95|0
1647920760000|2022-03-22 03:46:00|461.83|459.03|461.83|459.03|461.83|459.03|461.83|459.03|0
1647920770000|2022-03-22 03:46:10|461.75|458.95|461.52|458.72|461.75|458.95|461.52|458.72|0
1647920780000|2022-03-22 03:46:20|461.59|458.79|461.43|458.63|461.59|458.79|461.43|458.63|0
1647920790000|2022-03-22 03:46:30|461.36|458.56|461.43|458.63|461.43|458.63|461.36|458.56|0
1647920800000|2022-03-22 03:46:40|461.52|458.72|461.59|458.79|461.59|458.79|461.52|458.72|0
1647920810000|2022-03-22 03:46:50|461.52|458.72|461.52|458.72|461.52|458.72|461.52|458.72|0
1647920820000|2022-03-22 03:47:00|461.59|458.79|461.43|458.63|461.59|458.79|461.43|458.63|0
1647920830000|2022-03-22 03:47:10|461.59|458.79|461.52|458.72|461.59|458.79|461.52|458.72|0
1647920840000|2022-03-22 03:47:20|461.59|458.79|461.43|458.63|461.59|458.79|461.43|458.63|0
1647920860000|2022-03-22 03:47:40|461.52|458.72|461.43|458.63|461.52|458.72|461.43|458.63|0
1647920880000|2022-03-22 03:48:00|461.52|458.72|461.52|458.72|461.52|458.72|461.52|458.72|0
1647920890000|2022-03-22 03:48:10|461.43|458.63|461.59|458.79|461.59|458.79|461.43|458.63|0
1647920900000|2022-03-22 03:48:20|461.52|458.72|461.52|458.72|461.52|458.72|461.43|458.63|0
1647920920000|2022-03-22 03:48:40|461.59|458.79|461.59|458.79|461.59|458.79|461.59|458.79|0
1647920930000|2022-03-22 03:48:50|461.52|458.72|461.52|458.72|461.52|458.72|461.52|458.72|0
1647920940000|2022-03-22 03:49:00|461.59|458.79|461.59|458.79|461.59|458.79|461.59|458.79|0
1647920960000|2022-03-22 03:49:20|461.43|458.63|461.52|458.72|461.52|458.72|461.43|458.63|0
1647920970000|2022-03-22 03:49:30|461.43|458.63|461.43|458.63|461.43|458.63|461.43|458.63|0
1647920980000|2022-03-22 03:49:40|461.59|458.79|461.59|458.79|461.59|458.79|461.59|458.79|0
1647921030000|2022-03-22 03:50:30|461.36|458.56|461.28|458.48|461.36|458.56|461.28|458.48|0
1647921040000|2022-03-22 03:50:40|461.43|458.63|461.43|458.63|461.43|458.63|461.43|458.63|0
1647921050000|2022-03-22 03:50:50|461.36|458.56|461.36|458.56|461.36|458.56|461.36|458.56|0
1647921060000|2022-03-22 03:51:00|461.43|458.63|461.36|458.56|461.43|458.63|461.36|458.56|0
1647921070000|2022-03-22 03:51:10|461.43|458.63|461.36|458.56|461.43|458.63|461.36|458.56|0
1647921080000|2022-03-22 03:51:20|461.28|458.48|461.36|458.56|461.36|458.56|461.27|458.47|0
1647921090000|2022-03-22 03:51:30|461.27|458.47|461.36|458.56|461.36|458.56|461.27|458.47|0
1647921100000|2022-03-22 03:51:40|461.27|458.47|461.43|458.63|461.43|458.63|461.2|458.4|0
1647921110000|2022-03-22 03:51:50|461.36|458.56|461.43|458.63|461.43|458.63|461.36|458.56|0
1647921120000|2022-03-22 03:52:00|461.36|458.56|460.8|458|461.36|458.56|460.65|457.85|0
1647921130000|2022-03-22 03:52:10|460.88|458.08|460.65|457.85|460.96|458.16|460.65|457.85|0
1647921150000|2022-03-22 03:52:30|460.8|458|460.65|457.85|460.8|458|460.65|457.85|0
1647921160000|2022-03-22 03:52:40|460.64|457.84|460.64|457.84|460.64|457.84|460.64|457.84|0
1647921170000|2022-03-22 03:52:50|460.49|457.69|460.64|457.84|460.64|457.84|460.49|457.69|0
1647921180000|2022-03-22 03:53:00|460.8|458|460.96|458.16|460.96|458.16|460.8|458|0
1647921190000|2022-03-22 03:53:10|461.12|458.32|461.12|458.32|461.12|458.32|461.12|458.32|0
1647921200000|2022-03-22 03:53:20|461.2|458.4|461.2|458.4|461.2|458.4|461.2|458.4|0
1647921210000|2022-03-22 03:53:30|461.27|458.47|461.27|458.47|461.43|458.63|461.27|458.47|0
1647921220000|2022-03-22 03:53:40|461.43|458.63|461.43|458.63|461.43|458.63|461.43|458.63|0
1647921230000|2022-03-22 03:53:50|461.51|458.71|461.75|458.95|461.75|458.95|461.51|458.71|0
1647921240000|2022-03-22 03:54:00|461.9|459.1|461.9|459.1|461.9|459.1|461.9|459.1|0
1647921250000|2022-03-22 03:54:10|461.99|459.19|461.9|459.1|462.06|459.26|461.9|459.1|0
1647921260000|2022-03-22 03:54:20|462.06|459.26|461.99|459.19|462.06|459.26|461.99|459.19|0
1647921270000|2022-03-22 03:54:30|462.06|459.26|462.06|459.26|462.06|459.26|462.06|459.26|0
1647921280000|2022-03-22 03:54:40|461.9|459.1|461.9|459.1|461.9|459.1|461.9|459.1|0
1647921290000|2022-03-22 03:54:50|461.75|458.95|461.9|459.1|461.9|459.1|461.75|458.95|0
1647921300000|2022-03-22 03:55:00|461.99|459.19|462.06|459.26|462.06|459.26|461.99|459.19|0
1647921310000|2022-03-22 03:55:10|461.9|459.1|462.06|459.26|462.06|459.26|461.9|459.1|0
1647921320000|2022-03-22 03:55:20|462.22|459.42|462.06|459.26|462.22|459.42|462.06|459.26|0
1647921340000|2022-03-22 03:55:40|462.14|459.34|462.06|459.26|462.14|459.34|462.06|459.26|0
1647921380000|2022-03-22 03:56:20|462.14|459.34|462.06|459.26|462.14|459.34|462.06|459.26|0
1647921400000|2022-03-22 03:56:40|462.14|459.34|462.06|459.26|462.14|459.34|462.06|459.26|0
1647921410000|2022-03-22 03:56:50|461.9|459.1|461.99|459.19|461.99|459.19|461.9|459.1|0
1647921420000|2022-03-22 03:57:00|462.06|459.26|462.06|459.26|462.06|459.26|462.06|459.26|0
1647921470000|2022-03-22 03:57:50|461.98|459.18|461.98|459.18|461.98|459.18|461.9|459.1|0
1647921480000|2022-03-22 03:58:00|462.06|459.26|461.9|459.1|462.06|459.26|461.9|459.1|0
1647921500000|2022-03-22 03:58:20|461.98|459.18|461.9|459.1|462.06|459.26|461.9|459.1|0
1647921510000|2022-03-22 03:58:30|461.75|458.95|461.75|458.95|461.75|458.95|461.75|458.95|0
1647921530000|2022-03-22 03:58:50|461.74|458.94|461.74|458.94|461.74|458.94|461.74|458.94|0
1647921540000|2022-03-22 03:59:00|462.06|459.26|461.9|459.1|462.06|459.26|461.9|459.1|0
1647921550000|2022-03-22 03:59:10|462.06|459.26|462.06|459.26|462.06|459.26|462.06|459.26|0
1647921570000|2022-03-22 03:59:30|462.22|459.42|462.22|459.42|462.3|459.5|462.22|459.42|0
1647921580000|2022-03-22 03:59:40|462.3|459.5|462.3|459.5|462.3|459.5|462.3|459.5|0
1647921590000|2022-03-22 03:59:50|462.38|459.58|462.85|460.05|462.85|460.05|462.38|459.58|0
1647921610000|2022-03-22 04:00:10|463.01|460.21|463.16|460.36|463.16|460.36|463.01|460.21|0
1647921620000|2022-03-22 04:00:20|463.25|460.45|463.16|460.36|463.25|460.45|463.09|460.29|0
1647921630000|2022-03-22 04:00:30|463.25|460.45|463.25|460.45|463.25|460.45|463.25|460.45|0
1647921640000|2022-03-22 04:00:40|463.16|460.36|463.09|460.29|463.16|460.36|463.01|460.21|0
1647921650000|2022-03-22 04:00:50|463.16|460.36|463.01|460.21|463.16|460.36|463.01|460.21|0
1647921660000|2022-03-22 04:01:00|463.09|460.29|463.01|460.21|463.09|460.29|463.01|460.21|0
1647921670000|2022-03-22 04:01:10|462.93|460.13|462.93|460.13|462.93|460.13|462.93|460.13|0
1647921680000|2022-03-22 04:01:20|462.69|459.89|462.69|459.89|462.69|459.89|462.69|459.89|0
1647921690000|2022-03-22 04:01:30|462.85|460.05|462.85|460.05|462.85|460.05|462.85|460.05|0
1647921700000|2022-03-22 04:01:40|462.69|459.89|462.69|459.89|462.69|459.89|462.69|459.89|0
1647921710000|2022-03-22 04:01:50|462.61|459.81|462.61|459.81|462.61|459.81|462.61|459.81|0
1647921720000|2022-03-22 04:02:00|462.69|459.89|462.85|460.05|462.85|460.05|462.69|459.89|0
1647921730000|2022-03-22 04:02:10|462.77|459.97|462.69|459.89|462.85|460.05|462.69|459.89|0
1647921740000|2022-03-22 04:02:20|462.85|460.05|462.85|460.05|462.85|460.05|462.85|460.05|0
1647921760000|2022-03-22 04:02:40|462.93|460.13|462.77|459.97|463.01|460.21|462.77|459.97|0
1647921770000|2022-03-22 04:02:50|462.69|459.89|462.77|459.97|462.85|460.05|462.69|459.89|0
1647921780000|2022-03-22 04:03:00|462.85|460.05|462.85|460.05|462.85|460.05|462.85|460.05|0
1647921800000|2022-03-22 04:03:20|462.93|460.13|462.85|460.05|462.93|460.13|462.85|460.05|0
1647921820000|2022-03-22 04:03:40|462.53|459.73|461.01|458.21|462.53|459.73|461.01|458.21|0
1647921830000|2022-03-22 04:03:50|461.09|458.29|461.01|458.21|461.09|458.29|461.01|458.21|0
1647921840000|2022-03-22 04:04:00|461.09|458.29|461.25|458.45|461.25|458.45|461.09|458.29|0
1647921850000|2022-03-22 04:04:10|461.41|458.61|461.4|458.6|461.41|458.61|461.4|458.6|0
1647921860000|2022-03-22 04:04:20|461.56|458.76|461.56|458.76|461.56|458.76|461.56|458.76|0
1647921870000|2022-03-22 04:04:30|461.72|458.92|461.72|458.92|461.72|458.92|461.72|458.92|0
1647921880000|2022-03-22 04:04:40|461.8|459|461.8|459|461.8|459|461.72|458.92|0
1647921890000|2022-03-22 04:04:50|461.88|459.08|461.88|459.08|462.04|459.24|461.88|459.08|0
1647921900000|2022-03-22 04:05:00|461.72|458.92|461.88|459.08|461.88|459.08|461.72|458.92|0
1647921920000|2022-03-22 04:05:20|461.72|458.92|461.72|458.92|461.72|458.92|461.72|458.92|0
1647921930000|2022-03-22 04:05:30|461.8|459|461.56|458.76|461.8|459|461.56|458.76|0
1647921950000|2022-03-22 04:05:50|461.49|458.69|461.49|458.69|461.49|458.69|461.49|458.69|0
1647921960000|2022-03-22 04:06:00|461.4|458.6|461.4|458.6|461.4|458.6|461.4|458.6|0
1647921970000|2022-03-22 04:06:10|461.49|458.69|461.4|458.6|461.49|458.69|461.4|458.6|0
1647921980000|2022-03-22 04:06:20|461.25|458.45|461.25|458.45|461.25|458.45|461.25|458.45|0
1647921990000|2022-03-22 04:06:30|461.4|458.6|461.17|458.37|461.4|458.6|461.17|458.37|0
1647922000000|2022-03-22 04:06:40|461.09|458.29|461.09|458.29|461.09|458.29|461.09|458.29|0
1647922010000|2022-03-22 04:06:50|461.01|458.21|461.09|458.29|461.09|458.29|461.01|458.21|0
1647922020000|2022-03-22 04:07:00|461.17|458.37|461.25|458.45|461.25|458.45|461.17|458.37|0
1647922030000|2022-03-22 04:07:10|461.09|458.29|461.17|458.37|461.17|458.37|461.09|458.29|0
1647922040000|2022-03-22 04:07:20|461.09|458.29|460.93|458.13|461.09|458.29|460.93|458.13|0
1647922120000|2022-03-22 04:08:40|461.09|458.29|461.09|458.29|461.09|458.29|461.09|458.29|0
1647922130000|2022-03-22 04:08:50|461.17|458.37|461.09|458.29|461.17|458.37|461.09|458.29|0
1647922140000|2022-03-22 04:09:00|461.17|458.37|461.09|458.29|461.17|458.37|461.09|458.29|0
1647922160000|2022-03-22 04:09:20|461.17|458.37|461.01|458.21|461.17|458.37|461.01|458.21|0
1647922170000|2022-03-22 04:09:30|460.93|458.13|461.25|458.45|461.25|458.45|460.93|458.13|0
1647922190000|2022-03-22 04:09:50|461.09|458.29|461.09|458.29|461.09|458.29|461.09|458.29|0
1647922200000|2022-03-22 04:10:00|461.17|458.37|461.09|458.29|461.17|458.37|461.09|458.29|0
1647922230000|2022-03-22 04:10:30|461.01|458.21|460.77|457.97|461.01|458.21|460.77|457.97|0
1647922240000|2022-03-22 04:10:40|460.61|457.81|460.61|457.81|460.61|457.81|460.61|457.81|0
1647922250000|2022-03-22 04:10:50|460.7|457.9|460.61|457.81|460.7|457.9|460.61|457.81|0
1647922260000|2022-03-22 04:11:00|460.7|457.9|460.77|457.97|460.85|458.05|460.7|457.9|0
1647922270000|2022-03-22 04:11:10|460.69|457.89|460.77|457.97|460.77|457.97|460.69|457.89|0
1647922280000|2022-03-22 04:11:20|460.93|458.13|460.93|458.13|460.93|458.13|460.93|458.13|0
1647922290000|2022-03-22 04:11:30|460.85|458.05|460.61|457.81|460.85|458.05|460.61|457.81|0
1647922320000|2022-03-22 04:12:00|460.54|457.74|460.61|457.81|460.69|457.89|460.54|457.74|0
1647922330000|2022-03-22 04:12:10|460.54|457.74|460.3|457.5|460.61|457.81|460.3|457.5|0
1647922340000|2022-03-22 04:12:20|460.14|457.34|460.3|457.5|460.3|457.5|460.14|457.34|0
1647922350000|2022-03-22 04:12:30|460.14|457.34|460.14|457.34|460.14|457.34|460.14|457.34|0
1647922360000|2022-03-22 04:12:40|460.3|457.5|460.3|457.5|460.3|457.5|460.3|457.5|0
1647922370000|2022-03-22 04:12:50|459.12|456.32|459.12|456.32|459.12|456.32|459.12|456.32|0
1647922380000|2022-03-22 04:13:00|459.19|456.39|459.27|456.47|459.35|456.55|459.19|456.39|0
1647922390000|2022-03-22 04:13:10|459.35|456.55|459.59|456.79|459.59|456.79|459.35|456.55|0
1647922400000|2022-03-22 04:13:20|459.67|456.87|459.67|456.87|459.67|456.87|459.67|456.87|0
1647922410000|2022-03-22 04:13:30|459.75|456.95|459.67|456.87|459.75|456.95|459.67|456.87|0
1647922420000|2022-03-22 04:13:40|459.59|456.79|459.51|456.71|459.59|456.79|459.51|456.71|0
1647922430000|2022-03-22 04:13:50|459.67|456.87|459.51|456.71|459.67|456.87|459.51|456.71|0
1647922440000|2022-03-22 04:14:00|459.43|456.63|459.19|456.39|459.43|456.63|459.19|456.39|0
1647922450000|2022-03-22 04:14:10|459.27|456.47|459.35|456.55|459.35|456.55|459.27|456.47|0
1647922460000|2022-03-22 04:14:20|459.19|456.39|459.35|456.55|459.35|456.55|459.19|456.39|0
1647922470000|2022-03-22 04:14:30|459.51|456.71|459.35|456.55|459.51|456.71|459.35|456.55|0
1647922480000|2022-03-22 04:14:40|459.51|456.71|459.66|456.86|459.66|456.86|459.51|456.71|0
1647922500000|2022-03-22 04:15:00|459.59|456.79|459.51|456.71|459.59|456.79|459.51|456.71|0
1647922510000|2022-03-22 04:15:10|459.66|456.86|459.82|457.02|459.82|457.02|459.66|456.86|0
1647922530000|2022-03-22 04:15:30|459.66|456.86|459.66|456.86|459.66|456.86|459.66|456.86|0
1647922540000|2022-03-22 04:15:40|459.82|457.02|459.82|457.02|459.82|457.02|459.82|457.02|0
1647922550000|2022-03-22 04:15:50|460.06|457.26|460.22|457.42|460.22|457.42|460.06|457.26|0
1647922560000|2022-03-22 04:16:00|460.45|457.65|460.22|457.42|460.45|457.65|460.22|457.42|0
1647922570000|2022-03-22 04:16:10|460.14|457.34|459.98|457.18|460.14|457.34|459.98|457.18|0
1647922580000|2022-03-22 04:16:20|460.14|457.34|460.3|457.5|460.3|457.5|460.14|457.34|0
1647922590000|2022-03-22 04:16:30|460.38|457.58|460.38|457.58|460.38|457.58|460.38|457.58|0
1647922600000|2022-03-22 04:16:40|460.45|457.65|460.3|457.5|460.45|457.65|460.3|457.5|0
1647922610000|2022-03-22 04:16:50|460.45|457.65|460.45|457.65|460.45|457.65|460.45|457.65|0
1647922620000|2022-03-22 04:17:00|460.38|457.58|460.45|457.65|460.45|457.65|460.38|457.58|0
1647922630000|2022-03-22 04:17:10|460.54|457.74|460.61|457.81|460.61|457.81|460.54|457.74|0
1647922670000|2022-03-22 04:17:50|460.77|457.97|460.77|457.97|460.77|457.97|460.77|457.97|0
1647922680000|2022-03-22 04:18:00|460.69|457.89|460.77|457.97|460.77|457.97|460.69|457.89|0
1647922690000|2022-03-22 04:18:10|460.69|457.89|460.77|457.97|460.77|457.97|460.61|457.81|0
1647922720000|2022-03-22 04:18:40|460.61|457.81|460.77|457.97|460.77|457.97|460.61|457.81|0
1647922750000|2022-03-22 04:19:10|460.61|457.81|460.61|457.81|460.61|457.81|460.61|457.81|0
1647922760000|2022-03-22 04:19:20|460.77|457.97|460.77|457.97|460.77|457.97|460.77|457.97|0
1647922800000|2022-03-22 04:20:00|460.61|457.81|460.61|457.81|460.61|457.81|460.61|457.81|0
1647922810000|2022-03-22 04:20:10|460.69|457.89|460.69|457.89|460.69|457.89|460.69|457.89|0
1647922820000|2022-03-22 04:20:20|460.77|457.97|460.77|457.97|460.77|457.97|460.77|457.97|0
1647922850000|2022-03-22 04:20:50|460.93|458.13|460.85|458.05|460.93|458.13|460.85|458.05|0
1647922860000|2022-03-22 04:21:00|460.93|458.13|462.03|459.23|462.03|459.23|460.93|458.13|0
1647922870000|2022-03-22 04:21:10|462.19|459.39|462.19|459.39|462.35|459.55|462.19|459.39|0
1647922880000|2022-03-22 04:21:20|462.27|459.47|462.19|459.39|462.27|459.47|462.19|459.39|0
1647922890000|2022-03-22 04:21:30|462.27|459.47|462.35|459.55|462.35|459.55|462.27|459.47|0
1647922900000|2022-03-22 04:21:40|462.27|459.47|462.27|459.47|462.27|459.47|462.27|459.47|0
1647922910000|2022-03-22 04:21:50|462.35|459.55|462.35|459.55|462.35|459.55|462.35|459.55|0
1647922920000|2022-03-22 04:22:00|462.19|459.39|462.19|459.39|462.19|459.39|462.19|459.39|0
1647922930000|2022-03-22 04:22:10|462.03|459.23|462.03|459.23|462.03|459.23|461.96|459.16|0
1647922940000|2022-03-22 04:22:20|462.19|459.39|462.19|459.39|462.19|459.39|462.03|459.23|0
1647922950000|2022-03-22 04:22:30|462.35|459.55|462.19|459.39|462.35|459.55|462.19|459.39|0
1647922960000|2022-03-22 04:22:40|462.27|459.47|462.19|459.39|462.27|459.47|462.19|459.39|0
1647923010000|2022-03-22 04:23:30|462.11|459.31|462.19|459.39|462.19|459.39|462.11|459.31|0
1647923020000|2022-03-22 04:23:40|462.11|459.31|462.19|459.39|462.19|459.39|462.11|459.31|0
1647923030000|2022-03-22 04:23:50|462.11|459.31|462.19|459.39|462.19|459.39|462.03|459.23|0
1647923040000|2022-03-22 04:24:00|462.11|459.31|462.11|459.31|462.11|459.31|462.03|459.23|0
1647923050000|2022-03-22 04:24:10|462.03|459.23|462.11|459.31|462.11|459.31|462.03|459.23|0
1647923060000|2022-03-22 04:24:20|462.19|459.39|462.19|459.39|462.19|459.39|462.19|459.39|0
1647923090000|2022-03-22 04:24:50|462.35|459.55|462.35|459.55|462.35|459.55|462.35|459.55|0
1647923100000|2022-03-22 04:25:00|462.19|459.39|462.27|459.47|462.27|459.47|462.19|459.39|0
1647923110000|2022-03-22 04:25:10|462.35|459.55|462.19|459.39|462.35|459.55|462.19|459.39|0
1647923120000|2022-03-22 04:25:20|462.27|459.47|462.35|459.55|462.35|459.55|462.27|459.47|0
1647923130000|2022-03-22 04:25:30|461.71|458.91|461.71|458.91|461.71|458.91|461.71|458.91|0
1647923140000|2022-03-22 04:25:40|461.56|458.76|461.71|458.91|461.71|458.91|461.56|458.76|0
1647923150000|2022-03-22 04:25:50|461.08|458.28|461.08|458.28|461.08|458.28|461.08|458.28|0
1647923170000|2022-03-22 04:26:10|460.92|458.12|460.92|458.12|460.92|458.12|460.92|458.12|0
1647923180000|2022-03-22 04:26:20|460.77|457.97|460.92|458.12|460.92|458.12|460.77|457.97|0
1647923190000|2022-03-22 04:26:30|460.77|457.97|460.77|457.97|460.77|457.97|460.77|457.97|0
1647923220000|2022-03-22 04:27:00|460.61|457.81|460.77|457.97|460.77|457.97|460.61|457.81|0
1647923280000|2022-03-22 04:28:00|460.69|457.89|460.61|457.81|460.69|457.89|460.61|457.81|0
1647923290000|2022-03-22 04:28:10|460.69|457.89|460.69|457.89|460.69|457.89|460.69|457.89|0
1647923300000|2022-03-22 04:28:20|460.76|457.96|460.76|457.96|460.76|457.96|460.76|457.96|0
1647923340000|2022-03-22 04:29:00|460.69|457.89|460.69|457.89|460.69|457.89|460.69|457.89|0
1647923350000|2022-03-22 04:29:10|460.61|457.81|460.61|457.81|460.61|457.81|460.61|457.81|0
1647923360000|2022-03-22 04:29:20|460.76|457.96|460.69|457.89|460.76|457.96|460.69|457.89|0
1647923370000|2022-03-22 04:29:30|460.61|457.81|460.76|457.96|460.76|457.96|460.61|457.81|0
1647923380000|2022-03-22 04:29:40|460.69|457.89|460.61|457.81|460.69|457.89|460.61|457.81|0
1647923410000|2022-03-22 04:30:10|460.45|457.65|460.45|457.65|460.45|457.65|460.45|457.65|0
1647923420000|2022-03-22 04:30:20|460.29|457.49|460.29|457.49|460.37|457.57|460.29|457.49|0
1647923430000|2022-03-22 04:30:30|460.13|457.33|460.13|457.33|460.13|457.33|460.13|457.33|0
1647923450000|2022-03-22 04:30:50|460.29|457.49|460.29|457.49|460.29|457.49|460.21|457.41|0
1647923470000|2022-03-22 04:31:10|459.97|457.17|459.97|457.17|459.97|457.17|459.97|457.17|0
1647923480000|2022-03-22 04:31:20|459.9|457.1|459.97|457.17|459.97|457.17|459.9|457.1|0
1647923490000|2022-03-22 04:31:30|460.13|457.33|460.13|457.33|460.13|457.33|460.13|457.33|0
1647923500000|2022-03-22 04:31:40|460.21|457.41|460.21|457.41|460.29|457.49|460.21|457.41|0
1647923510000|2022-03-22 04:31:50|460.13|457.33|459.97|457.17|460.13|457.33|459.97|457.17|0
1647923540000|2022-03-22 04:32:20|460.06|457.26|460.13|457.33|460.13|457.33|460.06|457.26|0
1647923560000|2022-03-22 04:32:40|460.21|457.41|460.21|457.41|460.21|457.41|460.21|457.41|0
1647923570000|2022-03-22 04:32:50|460.29|457.49|460.29|457.49|460.29|457.49|460.29|457.49|0
1647923580000|2022-03-22 04:33:00|460.13|457.33|460.13|457.33|460.13|457.33|460.13|457.33|0
1647923620000|2022-03-22 04:33:40|460.29|457.49|460.29|457.49|460.29|457.49|460.29|457.49|0
1647923630000|2022-03-22 04:33:50|460.37|457.57|460.37|457.57|460.37|457.57|460.37|457.57|0
1647923640000|2022-03-22 04:34:00|460.29|457.49|460.45|457.65|460.45|457.65|460.29|457.49|0
1647923650000|2022-03-22 04:34:10|460.61|457.81|460.61|457.81|460.61|457.81|460.61|457.81|0
1647923660000|2022-03-22 04:34:20|460.53|457.73|460.53|457.73|460.53|457.73|460.53|457.73|0
1647923670000|2022-03-22 04:34:30|460.45|457.65|460.53|457.73|460.53|457.73|460.45|457.65|0
1647923680000|2022-03-22 04:34:40|460.45|457.65|460.45|457.65|460.6|457.8|460.45|457.65|0
1647923690000|2022-03-22 04:34:50|460.53|457.73|460.53|457.73|460.53|457.73|460.45|457.65|0
1647923700000|2022-03-22 04:35:00|460.45|457.65|460.29|457.49|460.45|457.65|460.29|457.49|0
1647923710000|2022-03-22 04:35:10|460.45|457.65|460.45|457.65|460.45|457.65|460.45|457.65|0
1647923740000|2022-03-22 04:35:40|460.6|457.8|460.6|457.8|460.6|457.8|460.6|457.8|0
1647923750000|2022-03-22 04:35:50|460.45|457.65|460.6|457.8|460.6|457.8|460.45|457.65|0
1647923770000|2022-03-22 04:36:10|460.69|457.89|460.6|457.8|460.69|457.89|460.6|457.8|0
1647923790000|2022-03-22 04:36:30|460.53|457.73|460.53|457.73|460.53|457.73|460.53|457.73|0
1647923800000|2022-03-22 04:36:40|460.76|457.96|460.76|457.96|460.76|457.96|460.76|457.96|0
1647923830000|2022-03-22 04:37:10|460.92|458.12|460.92|458.12|460.92|458.12|460.92|458.12|0
1647923840000|2022-03-22 04:37:20|460.76|457.96|460.76|457.96|460.76|457.96|460.6|457.8|0
1647923890000|2022-03-22 04:38:10|460.92|458.12|460.92|458.12|460.92|458.12|460.92|458.12|0
1647923900000|2022-03-22 04:38:20|461|458.2|461.08|458.28|461.08|458.28|461|458.2|0
1647923920000|2022-03-22 04:38:40|460.92|458.12|460.92|458.12|460.92|458.12|460.92|458.12|0
1647923930000|2022-03-22 04:38:50|461.08|458.28|461.08|458.28|461.08|458.28|461.08|458.28|0
1647923960000|2022-03-22 04:39:20|461.16|458.36|461.08|458.28|461.16|458.36|461.08|458.28|0
1647924010000|2022-03-22 04:40:10|460.92|458.12|460.76|457.96|460.92|458.12|460.76|457.96|0
1647924030000|2022-03-22 04:40:30|460.13|457.33|460.37|457.57|460.45|457.65|460.13|457.33|0
1647924040000|2022-03-22 04:40:40|460.13|457.33|460.13|457.33|460.13|457.33|460.13|457.33|0
1647924050000|2022-03-22 04:40:50|460.29|457.49|460.29|457.49|460.29|457.49|460.29|457.49|0
1647924070000|2022-03-22 04:41:10|460.44|457.64|460.37|457.57|460.44|457.64|460.29|457.49|0
1647924080000|2022-03-22 04:41:20|460.29|457.49|460.44|457.64|460.44|457.64|460.29|457.49|0
1647924090000|2022-03-22 04:41:30|460.37|457.57|460.21|457.41|460.37|457.57|460.21|457.41|0
1647924100000|2022-03-22 04:41:40|460.29|457.49|460.44|457.64|460.44|457.64|460.29|457.49|0
1647924110000|2022-03-22 04:41:50|460.6|457.8|460.53|457.73|460.6|457.8|460.53|457.73|0
1647924120000|2022-03-22 04:42:00|460.44|457.64|460.44|457.64|460.44|457.64|460.44|457.64|0
1647924130000|2022-03-22 04:42:10|460.53|457.73|460.53|457.73|460.53|457.73|460.44|457.64|0
1647924140000|2022-03-22 04:42:20|460.6|457.8|460.6|457.8|460.6|457.8|460.6|457.8|0
1647924150000|2022-03-22 04:42:30|460.53|457.73|460.53|457.73|460.53|457.73|460.53|457.73|0
1647924160000|2022-03-22 04:42:40|460.44|457.64|460.6|457.8|460.6|457.8|460.44|457.64|0
1647924170000|2022-03-22 04:42:50|460.68|457.88|460.6|457.8|460.68|457.88|460.6|457.8|0
1647924180000|2022-03-22 04:43:00|460.68|457.88|460.6|457.8|460.68|457.88|460.6|457.8|0
1647924190000|2022-03-22 04:43:10|460.53|457.73|460.53|457.73|460.53|457.73|460.53|457.73|0
1647924200000|2022-03-22 04:43:20|460.37|457.57|460.29|457.49|460.44|457.64|460.29|457.49|0
1647924210000|2022-03-22 04:43:30|460.44|457.64|460.37|457.57|460.44|457.64|460.37|457.57|0
1647924220000|2022-03-22 04:43:40|460.44|457.64|460.6|457.8|460.6|457.8|460.44|457.64|0
1647924230000|2022-03-22 04:43:50|460.44|457.64|460.44|457.64|460.44|457.64|460.44|457.64|0
1647924250000|2022-03-22 04:44:10|460.6|457.8|460.68|457.88|460.68|457.88|460.6|457.8|0
1647924260000|2022-03-22 04:44:20|460.6|457.8|460.44|457.64|460.6|457.8|460.44|457.64|0
1647924270000|2022-03-22 04:44:30|460.53|457.73|460.6|457.8|460.68|457.88|460.53|457.73|0
1647924300000|2022-03-22 04:45:00|460.53|457.73|460.53|457.73|460.53|457.73|460.53|457.73|0
1647924310000|2022-03-22 04:45:10|460.6|457.8|460.6|457.8|460.6|457.8|460.6|457.8|0
1647924320000|2022-03-22 04:45:20|460.53|457.73|460.44|457.64|460.53|457.73|460.44|457.64|0
1647924340000|2022-03-22 04:45:40|460.6|457.8|460.6|457.8|460.6|457.8|460.6|457.8|0
1647924360000|2022-03-22 04:46:00|460.68|457.88|460.68|457.88|460.68|457.88|460.68|457.88|0
1647924370000|2022-03-22 04:46:10|460.6|457.8|460.6|457.8|460.6|457.8|460.6|457.8|0
1647924400000|2022-03-22 04:46:40|460.53|457.73|460.6|457.8|460.6|457.8|460.53|457.73|0
1647924420000|2022-03-22 04:47:00|460.68|457.88|460.68|457.88|460.68|457.88|460.68|457.88|0
1647924430000|2022-03-22 04:47:10|460.6|457.8|460.6|457.8|460.6|457.8|460.6|457.8|0
1647924440000|2022-03-22 04:47:20|460.76|457.96|460.76|457.96|460.76|457.96|460.76|457.96|0
1647924450000|2022-03-22 04:47:30|460.68|457.88|461.07|458.27|461.07|458.27|460.68|457.88|0
1647924480000|2022-03-22 04:48:00|461|458.2|460.92|458.12|461|458.2|460.92|458.12|0
1647924490000|2022-03-22 04:48:10|460.76|457.96|461|458.2|461|458.2|460.76|457.96|0
1647924500000|2022-03-22 04:48:20|461.07|458.27|461.07|458.27|461.07|458.27|461.07|458.27|0
1647924520000|2022-03-22 04:48:40|461|458.2|461.07|458.27|461.07|458.27|461|458.2|0
1647924550000|2022-03-22 04:49:10|461|458.2|461.07|458.27|461.07|458.27|461|458.2|0
1647924580000|2022-03-22 04:49:40|461.16|458.36|461.07|458.27|461.16|458.36|461.07|458.27|0
1647924590000|2022-03-22 04:49:50|461.23|458.43|461.71|458.91|461.71|458.91|461.23|458.43|0
1647924610000|2022-03-22 04:50:10|461.55|458.75|461.55|458.75|461.55|458.75|461.55|458.75|0
1647924620000|2022-03-22 04:50:20|461.47|458.67|461.39|458.59|461.47|458.67|461.39|458.59|0
1647924630000|2022-03-22 04:50:30|461.31|458.51|461.39|458.59|461.39|458.59|461.31|458.51|0
1647924650000|2022-03-22 04:50:50|461.47|458.67|461.47|458.67|461.47|458.67|461.47|458.67|0
1647924660000|2022-03-22 04:51:00|461.55|458.75|461.55|458.75|461.55|458.75|461.39|458.59|0
1647924670000|2022-03-22 04:51:10|461.39|458.59|461.55|458.75|461.55|458.75|461.39|458.59|0
1647924680000|2022-03-22 04:51:20|461.47|458.67|461.39|458.59|461.47|458.67|461.39|458.59|0
1647924700000|2022-03-22 04:51:40|461.31|458.51|461.31|458.51|461.39|458.59|461.31|458.51|0
1647924710000|2022-03-22 04:51:50|461.23|458.43|461.23|458.43|461.23|458.43|461.23|458.43|0
1647924720000|2022-03-22 04:52:00|461.31|458.51|461.39|458.59|461.39|458.59|461.31|458.51|0
1647924750000|2022-03-22 04:52:30|461.55|458.75|461.55|458.75|461.55|458.75|461.55|458.75|0
1647924760000|2022-03-22 04:52:40|461.7|458.9|461.7|458.9|461.7|458.9|461.7|458.9|0
1647924770000|2022-03-22 04:52:50|461.55|458.75|461.63|458.83|461.63|458.83|461.55|458.75|0
1647924780000|2022-03-22 04:53:00|461.7|458.9|461.7|458.9|461.7|458.9|461.7|458.9|0
1647924790000|2022-03-22 04:53:10|461.79|458.99|461.7|458.9|461.79|458.99|461.7|458.9|0
1647924800000|2022-03-22 04:53:20|461.55|458.75|461.79|458.99|461.79|458.99|461.55|458.75|0
1647924810000|2022-03-22 04:53:30|461.7|458.9|461.86|459.06|461.86|459.06|461.7|458.9|0
1647924830000|2022-03-22 04:53:50|461.7|458.9|461.63|458.83|461.7|458.9|461.63|458.83|0
1647924840000|2022-03-22 04:54:00|461.55|458.75|461.39|458.59|461.63|458.83|461.39|458.59|0
1647924850000|2022-03-22 04:54:10|461.31|458.51|461.31|458.51|461.31|458.51|461.31|458.51|0
1647924860000|2022-03-22 04:54:20|461.23|458.43|461.39|458.59|461.39|458.59|461.23|458.43|0
1647924870000|2022-03-22 04:54:30|461.23|458.43|461.07|458.27|461.39|458.59|461.07|458.27|0
1647924880000|2022-03-22 04:54:40|461.23|458.43|461.07|458.27|461.23|458.43|461.07|458.27|0
1647924920000|2022-03-22 04:55:20|460.76|457.96|460.6|457.8|460.76|457.96|460.6|457.8|0
1647924940000|2022-03-22 04:55:40|460.52|457.72|460.52|457.72|460.52|457.72|460.52|457.72|0
1647924950000|2022-03-22 04:55:50|460.6|457.8|460.6|457.8|460.6|457.8|460.52|457.72|0
1647924960000|2022-03-22 04:56:00|460.28|457.48|460.28|457.48|460.28|457.48|460.28|457.48|0
1647924970000|2022-03-22 04:56:10|460.12|457.32|460.12|457.32|460.28|457.48|460.12|457.32|0
1647924980000|2022-03-22 04:56:20|460.21|457.41|460.28|457.48|460.28|457.48|460.12|457.32|0
1647924990000|2022-03-22 04:56:30|460.6|457.8|460.6|457.8|460.6|457.8|460.6|457.8|0
1647925000000|2022-03-22 04:56:40|460.52|457.72|460.44|457.64|460.52|457.72|460.44|457.64|0
1647925010000|2022-03-22 04:56:50|460.36|457.56|460.36|457.56|460.44|457.64|460.36|457.56|0
1647925030000|2022-03-22 04:57:10|460.44|457.64|460.44|457.64|460.44|457.64|460.44|457.64|0
1647925040000|2022-03-22 04:57:20|460.6|457.8|460.6|457.8|460.6|457.8|460.6|457.8|0
1647925050000|2022-03-22 04:57:30|460.44|457.64|460.44|457.64|460.44|457.64|460.44|457.64|0
1647925060000|2022-03-22 04:57:40|460.6|457.8|460.6|457.8|460.6|457.8|460.6|457.8|0
1647925070000|2022-03-22 04:57:50|460.44|457.64|460.44|457.64|460.44|457.64|460.44|457.64|0
1647925130000|2022-03-22 04:58:50|460.28|457.48|460.28|457.48|460.28|457.48|460.28|457.48|0
1647925150000|2022-03-22 04:59:10|460.44|457.64|460.44|457.64|460.44|457.64|460.44|457.64|0
1647925170000|2022-03-22 04:59:30|460.6|457.8|460.6|457.8|460.6|457.8|460.6|457.8|0
1647925180000|2022-03-22 04:59:40|460.52|457.72|460.52|457.72|460.52|457.72|460.52|457.72|0
1647925190000|2022-03-22 04:59:50|460.44|457.64|460.44|457.64|460.44|457.64|460.28|457.48|0
1647925200000|2022-03-22 05:00:00|460.28|457.48|460.36|457.56|460.36|457.56|460.28|457.48|0
1647925210000|2022-03-22 05:00:10|460.44|457.64|460.28|457.48|460.44|457.64|460.12|457.32|0
1647925230000|2022-03-22 05:00:30|460.36|457.56|460.28|457.48|460.44|457.64|460.28|457.48|0
1647925240000|2022-03-22 05:00:40|460.2|457.4|460.28|457.48|460.28|457.48|460.12|457.32|0
1647925290000|2022-03-22 05:01:30|460.2|457.4|460.44|457.64|460.44|457.64|460.12|457.32|0
1647925320000|2022-03-22 05:02:00|460.36|457.56|460.44|457.64|460.44|457.64|460.36|457.56|0
1647925330000|2022-03-22 05:02:10|460.28|457.48|460.28|457.48|460.28|457.48|460.28|457.48|0
1647925350000|2022-03-22 05:02:30|460.36|457.56|460.28|457.48|460.36|457.56|460.28|457.48|0
1647925360000|2022-03-22 05:02:40|460.36|457.56|460.36|457.56|460.36|457.56|460.28|457.48|0
1647925370000|2022-03-22 05:02:50|460.44|457.64|460.44|457.64|460.44|457.64|460.28|457.48|0
1647925390000|2022-03-22 05:03:10|460.28|457.48|460.28|457.48|460.28|457.48|460.28|457.48|0
1647925400000|2022-03-22 05:03:20|460.2|457.4|460.28|457.48|460.28|457.48|460.2|457.4|0
1647925410000|2022-03-22 05:03:30|460.44|457.64|460.44|457.64|460.44|457.64|460.44|457.64|0
1647925420000|2022-03-22 05:03:40|460.6|457.8|460.75|457.95|460.75|457.95|460.6|457.8|0
1647925430000|2022-03-22 05:03:50|460.68|457.88|460.75|457.95|460.75|457.95|460.68|457.88|0
1647925440000|2022-03-22 05:04:00|461.07|458.27|461.23|458.43|461.23|458.43|461.07|458.27|0
1647925470000|2022-03-22 05:04:30|461.15|458.35|461.38|458.58|461.38|458.58|461.15|458.35|0
1647925510000|2022-03-22 05:05:10|461.23|458.43|461.23|458.43|461.23|458.43|461.23|458.43|0
1647925520000|2022-03-22 05:05:20|461.38|458.58|461.38|458.58|461.38|458.58|461.38|458.58|0
1647925530000|2022-03-22 05:05:30|461.54|458.74|461.54|458.74|461.54|458.74|461.54|458.74|0
1647925560000|2022-03-22 05:06:00|461.7|458.9|461.86|459.06|461.86|459.06|461.7|458.9|0
1647925570000|2022-03-22 05:06:10|462.02|459.22|462.33|459.53|462.33|459.53|462.02|459.22|0
1647925580000|2022-03-22 05:06:20|462.49|459.69|462.49|459.69|462.65|459.85|462.49|459.69|0
1647925590000|2022-03-22 05:06:30|462.33|459.53|462.02|459.22|462.42|459.62|462.02|459.22|0
1647925600000|2022-03-22 05:06:40|461.94|459.14|461.86|459.06|462.02|459.22|461.86|459.06|0
1647925610000|2022-03-22 05:06:50|461.7|458.9|461.54|458.74|461.7|458.9|461.54|458.74|0
1647925620000|2022-03-22 05:07:00|461.47|458.67|461.38|458.58|461.47|458.67|461.38|458.58|0
1647925630000|2022-03-22 05:07:10|461.54|458.74|461.38|458.58|461.54|458.74|461.38|458.58|0
1647925640000|2022-03-22 05:07:20|461.78|458.98|462.02|459.22|462.02|459.22|461.7|458.9|0
1647925650000|2022-03-22 05:07:30|462.17|459.37|462.33|459.53|462.33|459.53|462.17|459.37|0
1647925660000|2022-03-22 05:07:40|462.49|459.69|462.49|459.69|462.65|459.85|462.49|459.69|0
1647925670000|2022-03-22 05:07:50|462.41|459.61|462.49|459.69|462.49|459.69|462.41|459.61|0
1647925690000|2022-03-22 05:08:10|462.41|459.61|462.49|459.69|462.49|459.69|462.41|459.61|0
1647925710000|2022-03-22 05:08:30|462.33|459.53|462.41|459.61|462.41|459.61|462.33|459.53|0
1647925720000|2022-03-22 05:08:40|462.33|459.53|462.49|459.69|462.49|459.69|462.33|459.53|0
1647925730000|2022-03-22 05:08:50|462.57|459.77|462.65|459.85|462.65|459.85|462.57|459.77|0
1647925750000|2022-03-22 05:09:10|462.81|460.01|462.65|459.85|462.81|460.01|462.65|459.85|0
1647925760000|2022-03-22 05:09:20|462.49|459.69|462.49|459.69|462.57|459.77|462.49|459.69|0
1647925780000|2022-03-22 05:09:40|462.57|459.77|462.57|459.77|462.57|459.77|462.57|459.77|0
1647925790000|2022-03-22 05:09:50|462.49|459.69|462.57|459.77|462.57|459.77|462.49|459.69|0
1647925800000|2022-03-22 05:10:00|462.49|459.69|462.33|459.53|462.49|459.69|462.33|459.53|0
1647925830000|2022-03-22 05:10:30|462.41|459.61|462.41|459.61|462.41|459.61|462.41|459.61|0
1647925840000|2022-03-22 05:10:40|462.49|459.69|462.41|459.61|462.49|459.69|462.41|459.61|0
1647925850000|2022-03-22 05:10:50|462.49|459.69|462.49|459.69|462.49|459.69|462.49|459.69|0
1647925860000|2022-03-22 05:11:00|462.65|459.85|462.65|459.85|462.65|459.85|462.65|459.85|0
1647925870000|2022-03-22 05:11:10|462.57|459.77|462.81|460.01|462.81|460.01|462.57|459.77|0
1647925880000|2022-03-22 05:11:20|462.65|459.85|462.81|460.01|462.81|460.01|462.65|459.85|0
1647925890000|2022-03-22 05:11:30|462.57|459.77|462.49|459.69|462.57|459.77|462.49|459.69|0
1647925900000|2022-03-22 05:11:40|462.57|459.77|462.33|459.53|462.57|459.77|462.33|459.53|0
1647925920000|2022-03-22 05:12:00|462.41|459.61|462.49|459.69|462.49|459.69|462.41|459.61|0
1647925930000|2022-03-22 05:12:10|462.33|459.53|462.33|459.53|462.33|459.53|462.33|459.53|0
1647925950000|2022-03-22 05:12:30|462.49|459.69|462.49|459.69|462.49|459.69|462.49|459.69|0
1647925960000|2022-03-22 05:12:40|462.65|459.85|462.81|460.01|462.81|460.01|462.65|459.85|0
1647925970000|2022-03-22 05:12:50|462.73|459.93|462.81|460.01|462.81|460.01|462.73|459.93|0
1647925980000|2022-03-22 05:13:00|462.73|459.93|462.81|460.01|462.81|460.01|462.73|459.93|0
1647925990000|2022-03-22 05:13:10|462.65|459.85|462.65|459.85|462.81|460.01|462.65|459.85|0
1647926000000|2022-03-22 05:13:20|462.73|459.93|462.73|459.93|462.73|459.93|462.73|459.93|0
1647926010000|2022-03-22 05:13:30|462.81|460.01|462.65|459.85|462.81|460.01|462.65|459.85|0
1647926020000|2022-03-22 05:13:40|462.81|460.01|462.81|460.01|462.81|460.01|462.81|460.01|0
1647926030000|2022-03-22 05:13:50|462.96|460.16|462.96|460.16|463.12|460.32|462.96|460.16|0
1647926040000|2022-03-22 05:14:00|462.81|460.01|462.96|460.16|462.96|460.16|462.81|460.01|0
1647926050000|2022-03-22 05:14:10|463.05|460.25|462.96|460.16|463.05|460.25|462.96|460.16|0
1647926090000|2022-03-22 05:14:50|463.12|460.32|463.12|460.32|463.12|460.32|463.12|460.32|0
1647926100000|2022-03-22 05:15:00|463.05|460.25|463.12|460.32|463.12|460.32|463.05|460.25|0
1647926110000|2022-03-22 05:15:10|462.96|460.16|462.96|460.16|462.96|460.16|462.96|460.16|0
1647926120000|2022-03-22 05:15:20|462.89|460.09|462.89|460.09|462.89|460.09|462.89|460.09|0
1647926130000|2022-03-22 05:15:30|463.05|460.25|462.96|460.16|463.12|460.32|462.96|460.16|0
1647926140000|2022-03-22 05:15:40|463.05|460.25|463.05|460.25|463.05|460.25|463.05|460.25|0
1647926150000|2022-03-22 05:15:50|463.12|460.32|463.12|460.32|463.12|460.32|463.12|460.32|0
1647926160000|2022-03-22 05:16:00|463.28|460.48|463.28|460.48|463.28|460.48|463.28|460.48|0
1647926170000|2022-03-22 05:16:10|463.12|460.32|462.96|460.16|463.12|460.32|462.96|460.16|0
1647926190000|2022-03-22 05:16:30|463.12|460.32|463.12|460.32|463.12|460.32|463.12|460.32|0
1647926200000|2022-03-22 05:16:40|463.28|460.48|463.12|460.32|463.28|460.48|463.12|460.32|0
1647926210000|2022-03-22 05:16:50|463.28|460.48|463.2|460.4|463.28|460.48|463.2|460.4|0
1647926220000|2022-03-22 05:17:00|463.28|460.48|463.36|460.56|463.44|460.64|463.28|460.48|0
1647926230000|2022-03-22 05:17:10|463.28|460.48|463.28|460.48|463.44|460.64|463.28|460.48|0
1647926240000|2022-03-22 05:17:20|463.12|460.32|463.28|460.48|463.28|460.48|463.12|460.32|0
1647926250000|2022-03-22 05:17:30|463.12|460.32|463.2|460.4|463.2|460.4|463.12|460.32|0
1647926260000|2022-03-22 05:17:40|462.96|460.16|462.96|460.16|463.12|460.32|462.96|460.16|0
1647926270000|2022-03-22 05:17:50|462.8|460|462.8|460|462.8|460|462.8|460|0
1647926280000|2022-03-22 05:18:00|462.96|460.16|462.96|460.16|462.96|460.16|462.96|460.16|0
1647926290000|2022-03-22 05:18:10|462.8|460|462.65|459.85|462.8|460|462.65|459.85|0
1647926310000|2022-03-22 05:18:30|462.8|460|462.65|459.85|462.8|460|462.65|459.85|0
1647926320000|2022-03-22 05:18:40|462.73|459.93|462.65|459.85|462.73|459.93|462.65|459.85|0
1647926350000|2022-03-22 05:19:10|462.8|460|462.8|460|462.8|460|462.8|460|0
1647926360000|2022-03-22 05:19:20|462.65|459.85|462.65|459.85|462.65|459.85|462.65|459.85|0
1647926390000|2022-03-22 05:19:50|462.64|459.84|462.64|459.84|462.64|459.84|462.64|459.84|0
1647926400000|2022-03-22 05:20:00|462.73|459.93|462.73|459.93|462.73|459.93|462.73|459.93|0
1647926410000|2022-03-22 05:20:10|462.8|460|462.8|460|462.8|460|462.64|459.84|0
1647926420000|2022-03-22 05:20:20|462.64|459.84|462.8|460|462.8|460|462.64|459.84|0
1647926440000|2022-03-22 05:20:40|462.89|460.09|462.89|460.09|462.89|460.09|462.89|460.09|0
1647926450000|2022-03-22 05:20:50|462.96|460.16|462.96|460.16|462.96|460.16|462.96|460.16|0
1647926460000|2022-03-22 05:21:00|462.8|460|462.8|460|462.8|460|462.8|460|0
1647926470000|2022-03-22 05:21:10|462.89|460.09|462.89|460.09|462.89|460.09|462.89|460.09|0
1647926480000|2022-03-22 05:21:20|462.96|460.16|462.73|459.93|462.96|460.16|462.73|459.93|0
1647926490000|2022-03-22 05:21:30|462.8|460|462.8|460|462.89|460.09|462.8|460|0
1647926500000|2022-03-22 05:21:40|462.89|460.09|462.96|460.16|462.96|460.16|462.89|460.09|0
1647926510000|2022-03-22 05:21:50|462.8|460|462.8|460|462.8|460|462.8|460|0
1647926520000|2022-03-22 05:22:00|462.88|460.08|462.96|460.16|462.96|460.16|462.88|460.08|0
1647926540000|2022-03-22 05:22:20|462.88|460.08|462.8|460|462.96|460.16|462.8|460|0
1647926550000|2022-03-22 05:22:30|462.88|460.08|462.88|460.08|462.88|460.08|462.88|460.08|0
1647926560000|2022-03-22 05:22:40|462.96|460.16|462.96|460.16|462.96|460.16|462.96|460.16|0
1647926580000|2022-03-22 05:23:00|463.04|460.24|463.04|460.24|463.04|460.24|463.04|460.24|0
1647926590000|2022-03-22 05:23:10|462.96|460.16|462.96|460.16|462.96|460.16|462.96|460.16|0
1647926600000|2022-03-22 05:23:20|462.8|460|462.8|460|462.8|460|462.8|460|0
1647926610000|2022-03-22 05:23:30|462.96|460.16|462.8|460|462.96|460.16|462.8|460|0
1647926620000|2022-03-22 05:23:40|462.88|460.08|462.8|460|462.88|460.08|462.8|460|0
1647926640000|2022-03-22 05:24:00|462.64|459.84|462.64|459.84|462.64|459.84|462.64|459.84|0
1647926690000|2022-03-22 05:24:50|462.8|460|462.8|460|462.8|460|462.8|460|0
1647926700000|2022-03-22 05:25:00|462.64|459.84|462.17|459.37|462.64|459.84|462.17|459.37|0
1647926710000|2022-03-22 05:25:10|462.09|459.29|461.85|459.05|462.09|459.29|461.85|459.05|0
1647926720000|2022-03-22 05:25:20|462.01|459.21|461.93|459.13|462.01|459.21|461.93|459.13|0
1647926730000|2022-03-22 05:25:30|462.01|459.21|461.93|459.13|462.01|459.21|461.85|459.05|0
1647926740000|2022-03-22 05:25:40|461.85|459.05|461.78|458.98|461.85|459.05|461.78|458.98|0
1647926750000|2022-03-22 05:25:50|461.85|459.05|461.85|459.05|461.85|459.05|461.85|459.05|0
1647926770000|2022-03-22 05:26:10|461.93|459.13|462.01|459.21|462.01|459.21|461.93|459.13|0
1647926780000|2022-03-22 05:26:20|461.93|459.13|461.85|459.05|462.01|459.21|461.85|459.05|0
1647926790000|2022-03-22 05:26:30|462.01|459.21|462.01|459.21|462.01|459.21|462.01|459.21|0
1647926800000|2022-03-22 05:26:40|462.09|459.29|462.01|459.21|462.09|459.29|462.01|459.21|0
1647926810000|2022-03-22 05:26:50|461.93|459.13|461.93|459.13|461.93|459.13|461.93|459.13|0
1647926820000|2022-03-22 05:27:00|462.01|459.21|462.01|459.21|462.01|459.21|462.01|459.21|0
1647926850000|2022-03-22 05:27:30|462.17|459.37|462.17|459.37|462.17|459.37|462.17|459.37|0
1647926860000|2022-03-22 05:27:40|462.01|459.21|461.85|459.05|462.01|459.21|461.85|459.05|0
1647926870000|2022-03-22 05:27:50|462.01|459.21|462.01|459.21|462.01|459.21|462.01|459.21|0
1647926880000|2022-03-22 05:28:00|461.93|459.13|461.85|459.05|461.93|459.13|461.85|459.05|0
1647926890000|2022-03-22 05:28:10|462.01|459.21|462.01|459.21|462.01|459.21|462.01|459.21|0
1647926900000|2022-03-22 05:28:20|461.85|459.05|461.93|459.13|461.93|459.13|461.85|459.05|0
1647926910000|2022-03-22 05:28:30|461.85|459.05|461.85|459.05|461.85|459.05|461.85|459.05|0
1647926920000|2022-03-22 05:28:40|462.01|459.21|461.85|459.05|462.01|459.21|461.85|459.05|0
1647926930000|2022-03-22 05:28:50|461.77|458.97|461.85|459.05|461.85|459.05|461.69|458.89|0
1647926940000|2022-03-22 05:29:00|461.69|458.89|461.69|458.89|461.85|459.05|461.69|458.89|0
1647927020000|2022-03-22 05:30:20|461.22|458.42|461.22|458.42|461.22|458.42|461.22|458.42|0
1647927030000|2022-03-22 05:30:30|461.06|458.26|461.38|458.58|461.38|458.58|461.06|458.26|0
1647927040000|2022-03-22 05:30:40|461.22|458.42|461.22|458.42|461.22|458.42|461.22|458.42|0
1647927050000|2022-03-22 05:30:50|461.3|458.5|461.22|458.42|461.3|458.5|461.22|458.42|0
1647927060000|2022-03-22 05:31:00|461.38|458.58|461.46|458.66|461.46|458.66|461.38|458.58|0
1647927070000|2022-03-22 05:31:10|461.53|458.73|461.69|458.89|461.69|458.89|461.53|458.73|0
1647927080000|2022-03-22 05:31:20|461.62|458.82|461.69|458.89|461.69|458.89|461.62|458.82|0
1647927090000|2022-03-22 05:31:30|461.53|458.73|461.46|458.66|461.53|458.73|461.46|458.66|0
1647927100000|2022-03-22 05:31:40|461.53|458.73|461.53|458.73|461.53|458.73|461.53|458.73|0
1647927120000|2022-03-22 05:32:00|461.38|458.58|461.38|458.58|461.53|458.73|461.38|458.58|0
1647927130000|2022-03-22 05:32:10|461.53|458.73|461.38|458.58|461.53|458.73|461.38|458.58|0
1647927140000|2022-03-22 05:32:20|461.53|458.73|461.38|458.58|461.53|458.73|461.38|458.58|0
1647927150000|2022-03-22 05:32:30|461.53|458.73|461.38|458.58|461.53|458.73|461.38|458.58|0
1647927160000|2022-03-22 05:32:40|461.46|458.66|461.53|458.73|461.53|458.73|461.46|458.66|0
1647927170000|2022-03-22 05:32:50|461.38|458.58|461.38|458.58|461.38|458.58|461.38|458.58|0
1647927180000|2022-03-22 05:33:00|461.3|458.5|461.22|458.42|461.3|458.5|461.22|458.42|0
1647927190000|2022-03-22 05:33:10|461.37|458.57|461.37|458.57|461.37|458.57|461.37|458.57|0
1647927200000|2022-03-22 05:33:20|461.22|458.42|461.22|458.42|461.22|458.42|461.22|458.42|0
1647927210000|2022-03-22 05:33:30|461.06|458.26|461.06|458.26|461.06|458.26|461.06|458.26|0
1647927290000|2022-03-22 05:34:50|461.22|458.42|461.22|458.42|461.22|458.42|461.22|458.42|0
1647927300000|2022-03-22 05:35:00|461.06|458.26|461.37|458.57|461.37|458.57|461.06|458.26|0
1647927310000|2022-03-22 05:35:10|461.3|458.5|461.22|458.42|461.37|458.57|461.22|458.42|0
1647927330000|2022-03-22 05:35:30|461.3|458.5|461.22|458.42|461.3|458.5|461.22|458.42|0
1647927340000|2022-03-22 05:35:40|461.37|458.57|461.37|458.57|461.37|458.57|461.37|458.57|0
1647927350000|2022-03-22 05:35:50|461.22|458.42|461.14|458.34|461.22|458.42|461.14|458.34|0
1647927360000|2022-03-22 05:36:00|461.06|458.26|461.06|458.26|461.22|458.42|461.06|458.26|0
1647927410000|2022-03-22 05:36:50|460.74|457.94|460.74|457.94|460.74|457.94|460.74|457.94|0
1647927420000|2022-03-22 05:37:00|460.58|457.78|460.43|457.63|460.58|457.78|460.43|457.63|0
1647927460000|2022-03-22 05:37:40|460.58|457.78|460.43|457.63|460.58|457.78|460.43|457.63|0
1647927470000|2022-03-22 05:37:50|460.58|457.78|460.58|457.78|460.58|457.78|460.58|457.78|0
1647927480000|2022-03-22 05:38:00|460.43|457.63|460.58|457.78|460.58|457.78|460.43|457.63|0
1647927490000|2022-03-22 05:38:10|460.43|457.63|460.43|457.63|460.58|457.78|460.43|457.63|0
1647927530000|2022-03-22 05:38:50|459.95|457.15|459.79|456.99|459.95|457.15|459.79|456.99|0
1647927540000|2022-03-22 05:39:00|459.95|457.15|459.88|457.08|459.95|457.15|459.88|457.08|0
1647927550000|2022-03-22 05:39:10|459.79|456.99|459.48|456.68|459.79|456.99|459.48|456.68|0
1647927560000|2022-03-22 05:39:20|459.64|456.84|459.32|456.52|459.64|456.84|459.32|456.52|0
1647927570000|2022-03-22 05:39:30|459.4|456.6|459.4|456.6|459.48|456.68|459.32|456.52|0
1647927580000|2022-03-22 05:39:40|459.16|456.36|459.32|456.52|459.32|456.52|459.16|456.36|0
1647927590000|2022-03-22 05:39:50|459.25|456.45|459.32|456.52|459.32|456.52|459.25|456.45|0
1647927600000|2022-03-22 05:40:00|459.25|456.45|459.25|456.45|459.25|456.45|459.25|456.45|0
1647927610000|2022-03-22 05:40:10|459.32|456.52|459.48|456.68|459.48|456.68|459.32|456.52|0
1647927620000|2022-03-22 05:40:20|459.64|456.84|459.48|456.68|459.64|456.84|459.48|456.68|0
1647927630000|2022-03-22 05:40:30|459.64|456.84|459.32|456.52|459.64|456.84|459.32|456.52|0
1647927640000|2022-03-22 05:40:40|459.48|456.68|459.48|456.68|459.48|456.68|459.48|456.68|0
1647927650000|2022-03-22 05:40:50|459.32|456.52|459.48|456.68|459.48|456.68|459.32|456.52|0
1647927660000|2022-03-22 05:41:00|459.32|456.52|459.95|457.15|459.95|457.15|459.32|456.52|0
1647927680000|2022-03-22 05:41:20|460.11|457.31|460.27|457.47|460.27|457.47|460.11|457.31|0
1647927690000|2022-03-22 05:41:30|460.11|457.31|460.27|457.47|460.27|457.47|460.11|457.31|0
1647927700000|2022-03-22 05:41:40|460.11|457.31|459.88|457.08|460.11|457.31|459.88|457.08|0
1647927710000|2022-03-22 05:41:50|459.95|457.15|459.95|457.15|459.95|457.15|459.95|457.15|0
1647927720000|2022-03-22 05:42:00|459.79|456.99|459.64|456.84|459.79|456.99|459.64|456.84|0
1647927730000|2022-03-22 05:42:10|459.72|456.92|459.56|456.76|459.72|456.92|459.56|456.76|0
1647927740000|2022-03-22 05:42:20|459.48|456.68|459.72|456.92|459.79|456.99|459.48|456.68|0
1647927750000|2022-03-22 05:42:30|459.79|456.99|460.27|457.47|460.27|457.47|459.79|456.99|0
1647927760000|2022-03-22 05:42:40|460.19|457.39|460.27|457.47|460.27|457.47|460.19|457.39|0
1647927780000|2022-03-22 05:43:00|460.58|457.78|460.42|457.62|460.58|457.78|460.42|457.62|0
1647927790000|2022-03-22 05:43:10|460.19|457.39|460.27|457.47|460.27|457.47|460.19|457.39|0
1647927800000|2022-03-22 05:43:20|460.11|457.31|459.95|457.15|460.11|457.31|459.95|457.15|0
1647927810000|2022-03-22 05:43:30|460.11|457.31|460.11|457.31|460.11|457.31|459.95|457.15|0
1647927820000|2022-03-22 05:43:40|460.19|457.39|459.95|457.15|460.19|457.39|459.95|457.15|0
1647927830000|2022-03-22 05:43:50|460.11|457.31|459.95|457.15|460.11|457.31|459.95|457.15|0
1647927840000|2022-03-22 05:44:00|459.79|456.99|459.72|456.92|459.79|456.99|459.72|456.92|0
1647927850000|2022-03-22 05:44:10|459.79|456.99|459.79|456.99|459.79|456.99|459.79|456.99|0
1647927860000|2022-03-22 05:44:20|459.95|457.15|459.95|457.15|459.95|457.15|459.95|457.15|0
1647927870000|2022-03-22 05:44:30|459.79|456.99|459.87|457.07|459.87|457.07|459.79|456.99|0
1647927880000|2022-03-22 05:44:40|459.63|456.83|459.63|456.83|459.79|456.99|459.63|456.83|0
1647927890000|2022-03-22 05:44:50|459.48|456.68|459.32|456.52|459.48|456.68|459.32|456.52|0
1647927900000|2022-03-22 05:45:00|459.48|456.68|459.32|456.52|459.48|456.68|459.32|456.52|0
1647927910000|2022-03-22 05:45:10|459.16|456.36|459.16|456.36|459.16|456.36|459.16|456.36|0
1647927920000|2022-03-22 05:45:20|459.32|456.52|459.32|456.52|459.32|456.52|459.32|456.52|0
1647927930000|2022-03-22 05:45:30|459.48|456.68|459.32|456.52|459.48|456.68|459.32|456.52|0
1647927940000|2022-03-22 05:45:40|459.63|456.83|459.95|457.15|459.95|457.15|459.63|456.83|0
1647927950000|2022-03-22 05:45:50|459.79|456.99|459.79|456.99|459.79|456.99|459.79|456.99|0
1647927970000|2022-03-22 05:46:10|459.63|456.83|459.63|456.83|459.63|456.83|459.63|456.83|0
1647927980000|2022-03-22 05:46:20|459.79|456.99|459.79|456.99|459.79|456.99|459.72|456.92|0
1647927990000|2022-03-22 05:46:30|459.95|457.15|459.95|457.15|459.95|457.15|459.95|457.15|0
1647928000000|2022-03-22 05:46:40|459.79|456.99|459.87|457.07|459.95|457.15|459.79|456.99|0
1647928010000|2022-03-22 05:46:50|460.11|457.31|460.11|457.31|460.11|457.31|459.95|457.15|0
1647928020000|2022-03-22 05:47:00|460.03|457.23|460.03|457.23|460.03|457.23|460.03|457.23|0
1647928030000|2022-03-22 05:47:10|460.11|457.31|460.11|457.31|460.11|457.31|460.11|457.31|0
1647928040000|2022-03-22 05:47:20|460.26|457.46|459.95|457.15|460.26|457.46|459.95|457.15|0
1647928050000|2022-03-22 05:47:30|460.03|457.23|460.26|457.46|460.26|457.46|460.03|457.23|0
1647928060000|2022-03-22 05:47:40|460.11|457.31|460.26|457.46|460.26|457.46|460.11|457.31|0
1647928070000|2022-03-22 05:47:50|460.19|457.39|460.11|457.31|460.19|457.39|460.11|457.31|0
1647928080000|2022-03-22 05:48:00|460.26|457.46|460.19|457.39|460.26|457.46|460.11|457.31|0
1647928090000|2022-03-22 05:48:10|460.11|457.31|459.95|457.15|460.11|457.31|459.95|457.15|0
1647928100000|2022-03-22 05:48:20|459.63|456.83|459.79|456.99|459.79|456.99|459.63|456.83|0
1647928110000|2022-03-22 05:48:30|459.95|457.15|459.95|457.15|459.95|457.15|459.95|457.15|0
1647928120000|2022-03-22 05:48:40|459.87|457.07|459.95|457.15|459.95|457.15|459.87|457.07|0
1647928140000|2022-03-22 05:49:00|460.03|457.23|459.95|457.15|460.11|457.31|459.95|457.15|0
1647928150000|2022-03-22 05:49:10|459.79|456.99|459.72|456.92|459.79|456.99|459.72|456.92|0
1647928160000|2022-03-22 05:49:20|459.48|456.68|459.63|456.83|459.71|456.91|459.48|456.68|0
1647928170000|2022-03-22 05:49:30|459.71|456.91|459.79|456.99|459.79|456.99|459.71|456.91|0
1647928180000|2022-03-22 05:49:40|459.63|456.83|459.63|456.83|459.63|456.83|459.63|456.83|0
1647928190000|2022-03-22 05:49:50|459.79|456.99|459.79|456.99|459.79|456.99|459.63|456.83|0
1647928200000|2022-03-22 05:50:00|459.63|456.83|459.63|456.83|459.63|456.83|459.63|456.83|0
1647928210000|2022-03-22 05:50:10|459.48|456.68|459.32|456.52|459.48|456.68|459.32|456.52|0
1647928220000|2022-03-22 05:50:20|459.16|456.36|459.16|456.36|459.16|456.36|459.16|456.36|0
1647928230000|2022-03-22 05:50:30|459.32|456.52|459.32|456.52|459.32|456.52|459.16|456.36|0
1647928240000|2022-03-22 05:50:40|459.16|456.36|459.16|456.36|459.16|456.36|459.16|456.36|0
1647928250000|2022-03-22 05:50:50|459.32|456.52|459.32|456.52|459.32|456.52|459.32|456.52|0
1647928260000|2022-03-22 05:51:00|459.47|456.67|459.32|456.52|459.47|456.67|459.32|456.52|0
1647928270000|2022-03-22 05:51:10|459.47|456.67|459.63|456.83|459.63|456.83|459.47|456.67|0
1647928280000|2022-03-22 05:51:20|459.71|456.91|459.79|456.99|459.79|456.99|459.71|456.91|0
1647928300000|2022-03-22 05:51:40|459.71|456.91|459.71|456.91|459.71|456.91|459.71|456.91|0
1647928310000|2022-03-22 05:51:50|459.63|456.83|459.79|456.99|459.79|456.99|459.63|456.83|0
1647928320000|2022-03-22 05:52:00|459.71|456.91|459.63|456.83|459.71|456.91|459.63|456.83|0
1647928330000|2022-03-22 05:52:10|459.71|456.91|459.71|456.91|459.71|456.91|459.71|456.91|0
1647928340000|2022-03-22 05:52:20|459.63|456.83|459.63|456.83|459.79|456.99|459.63|456.83|0
1647928350000|2022-03-22 05:52:30|459.79|456.99|459.79|456.99|459.79|456.99|459.79|456.99|0
1647928360000|2022-03-22 05:52:40|459.87|457.07|459.87|457.07|459.87|457.07|459.87|457.07|0
1647928370000|2022-03-22 05:52:50|459.95|457.15|459.87|457.07|460.1|457.3|459.87|457.07|0
1647928380000|2022-03-22 05:53:00|459.95|457.15|459.79|456.99|459.95|457.15|459.79|456.99|0
1647928390000|2022-03-22 05:53:10|459.95|457.15|459.79|456.99|459.95|457.15|459.79|456.99|0
1647928400000|2022-03-22 05:53:20|459.71|456.91|459.63|456.83|459.71|456.91|459.63|456.83|0
1647928410000|2022-03-22 05:53:30|459.47|456.67|459.32|456.52|459.47|456.67|459.32|456.52|0
1647928420000|2022-03-22 05:53:40|459.4|456.6|459.32|456.52|459.4|456.6|459.32|456.52|0
1647928440000|2022-03-22 05:54:00|459.47|456.67|459.32|456.52|459.47|456.67|459.32|456.52|0
1647928450000|2022-03-22 05:54:10|459.16|456.36|459.16|456.36|459.16|456.36|459.16|456.36|0
1647928460000|2022-03-22 05:54:20|459.32|456.52|459.24|456.44|459.32|456.52|459.24|456.44|0
1647928470000|2022-03-22 05:54:30|459.16|456.36|459.4|456.6|459.47|456.67|459.16|456.36|0
1647928480000|2022-03-22 05:54:40|459.32|456.52|459.4|456.6|459.4|456.6|459.32|456.52|0
1647928490000|2022-03-22 05:54:50|459.47|456.67|459.47|456.67|459.47|456.67|459.47|456.67|0
1647928500000|2022-03-22 05:55:00|459.56|456.76|459.47|456.67|459.56|456.76|459.47|456.67|0
1647928510000|2022-03-22 05:55:10|459.56|456.76|459.4|456.6|459.56|456.76|459.4|456.6|0
1647928520000|2022-03-22 05:55:20|459.32|456.52|459.47|456.67|459.47|456.67|459.32|456.52|0
1647928530000|2022-03-22 05:55:30|459.32|456.52|459.47|456.67|459.47|456.67|459.32|456.52|0
1647928550000|2022-03-22 05:55:50|459.63|456.83|459.56|456.76|459.63|456.83|459.56|456.76|0
1647928560000|2022-03-22 05:56:00|459.47|456.67|459.47|456.67|459.47|456.67|459.47|456.67|0
1647928570000|2022-03-22 05:56:10|459.32|456.52|459.4|456.6|459.4|456.6|459.32|456.52|0
1647928580000|2022-03-22 05:56:20|459.47|456.67|459.47|456.67|459.47|456.67|459.47|456.67|0
1647928590000|2022-03-22 05:56:30|459.4|456.6|459.32|456.52|459.47|456.67|459.32|456.52|0
1647928600000|2022-03-22 05:56:40|459.47|456.67|459.4|456.6|459.47|456.67|459.32|456.52|0
1647928610000|2022-03-22 05:56:50|459.47|456.67|459.47|456.67|459.47|456.67|459.47|456.67|0
1647928620000|2022-03-22 05:57:00|459.4|456.6|459.4|456.6|459.4|456.6|459.32|456.52|0
1647928630000|2022-03-22 05:57:10|459.32|456.52|459.31|456.51|459.32|456.52|459.16|456.36|0
1647928660000|2022-03-22 05:57:40|459.24|456.44|459.31|456.51|459.31|456.51|459.24|456.44|0
1647928670000|2022-03-22 05:57:50|459.24|456.44|459.24|456.44|459.24|456.44|459.24|456.44|0
1647928680000|2022-03-22 05:58:00|459.31|456.51|459.4|456.6|459.47|456.67|459.31|456.51|0
1647928690000|2022-03-22 05:58:10|459.47|456.67|459.55|456.75|459.55|456.75|459.47|456.67|0
1647928700000|2022-03-22 05:58:20|459.63|456.83|459.63|456.83|459.63|456.83|459.63|456.83|0
1647928710000|2022-03-22 05:58:30|459.55|456.75|459.63|456.83|459.63|456.83|459.55|456.75|0
1647928720000|2022-03-22 05:58:40|459.47|456.67|459.55|456.75|459.55|456.75|459.47|456.67|0
1647928730000|2022-03-22 05:58:50|459.47|456.67|459.63|456.83|459.63|456.83|459.47|456.67|0
1647928740000|2022-03-22 05:59:00|459.47|456.67|459.63|456.83|459.71|456.91|459.47|456.67|0
1647928750000|2022-03-22 05:59:10|459.71|456.91|459.87|457.07|459.87|457.07|459.71|456.91|0
1647928760000|2022-03-22 05:59:20|459.95|457.15|459.94|457.14|460.1|457.3|459.94|457.14|0
1647928770000|2022-03-22 05:59:30|460.1|457.3|459.94|457.14|460.1|457.3|459.94|457.14|0
1647928780000|2022-03-22 05:59:40|460.03|457.23|459.94|457.14|460.1|457.3|459.94|457.14|0
1647928790000|2022-03-22 05:59:50|459.79|456.99|459.79|456.99|459.79|456.99|459.79|456.99|0
1647928800000|2022-03-22 06:00:00|459.94|457.14|459.94|457.14|460.1|457.3|459.94|457.14|0
1647928820000|2022-03-22 06:00:20|460.1|457.3|460.1|457.3|460.1|457.3|460.1|457.3|0
1647928830000|2022-03-22 06:00:30|460.26|457.46|460.58|457.78|460.58|457.78|460.26|457.46|0
1647928840000|2022-03-22 06:00:40|460.73|457.93|460.82|458.02|460.82|458.02|460.73|457.93|0
1647928850000|2022-03-22 06:00:50|460.89|458.09|460.73|457.93|460.89|458.09|460.73|457.93|0
1647928860000|2022-03-22 06:01:00|460.58|457.78|460.58|457.78|460.58|457.78|460.58|457.78|0
1647928880000|2022-03-22 06:01:20|460.42|457.62|460.42|457.62|460.42|457.62|460.42|457.62|0
1647928890000|2022-03-22 06:01:30|460.58|457.78|460.58|457.78|460.58|457.78|460.58|457.78|0
1647928900000|2022-03-22 06:01:40|460.5|457.7|460.1|457.3|460.5|457.7|460.1|457.3|0
1647928910000|2022-03-22 06:01:50|459.94|457.14|459.94|457.14|460.1|457.3|459.94|457.14|0
1647928930000|2022-03-22 06:02:10|459.87|457.07|459.94|457.14|459.94|457.14|459.87|457.07|0
1647928940000|2022-03-22 06:02:20|459.79|456.99|459.79|456.99|459.79|456.99|459.79|456.99|0
1647928950000|2022-03-22 06:02:30|459.63|456.83|459.63|456.83|459.63|456.83|459.63|456.83|0
1647928960000|2022-03-22 06:02:40|459.47|456.67|459.47|456.67|459.47|456.67|459.47|456.67|0
1647928970000|2022-03-22 06:02:50|459.55|456.75|459.63|456.83|459.63|456.83|459.55|456.75|0
1647928980000|2022-03-22 06:03:00|459.16|456.36|459.16|456.36|459.16|456.36|459.16|456.36|0
1647928990000|2022-03-22 06:03:10|459|456.2|458.68|455.88|459|456.2|458.68|455.88|0
1647929000000|2022-03-22 06:03:20|458.53|455.73|458.45|455.65|458.53|455.73|458.45|455.65|0
1647929010000|2022-03-22 06:03:30|458.37|455.57|458.37|455.57|458.45|455.65|458.37|455.57|0
1647929020000|2022-03-22 06:03:40|458.21|455.41|458.21|455.41|458.21|455.41|458.21|455.41|0
1647929030000|2022-03-22 06:03:50|458.37|455.57|458.37|455.57|458.37|455.57|458.37|455.57|0
1647929040000|2022-03-22 06:04:00|458.21|455.41|458.21|455.41|458.21|455.41|458.21|455.41|0
1647929050000|2022-03-22 06:04:10|458.37|455.57|458.84|456.04|458.84|456.04|458.37|455.57|0
1647929060000|2022-03-22 06:04:20|458.68|455.88|459|456.2|459|456.2|458.68|455.88|0
1647929070000|2022-03-22 06:04:30|458.84|456.04|458.76|455.96|458.84|456.04|458.76|455.96|0
1647929080000|2022-03-22 06:04:40|458.84|456.04|458.76|455.96|458.84|456.04|458.68|455.88|0
1647929090000|2022-03-22 06:04:50|458.84|456.04|458.68|455.88|458.84|456.04|458.68|455.88|0
1647929100000|2022-03-22 06:05:00|458.76|455.96|458.76|455.96|458.76|455.96|458.76|455.96|0
1647929110000|2022-03-22 06:05:10|458.84|456.04|459|456.2|459|456.2|458.84|456.04|0
1647929120000|2022-03-22 06:05:20|459.15|456.35|459.24|456.44|459.24|456.44|459.15|456.35|0
1647929130000|2022-03-22 06:05:30|459.15|456.35|459|456.2|459.15|456.35|459|456.2|0
1647929140000|2022-03-22 06:05:40|458.92|456.12|459|456.2|459|456.2|458.92|456.12|0
1647929150000|2022-03-22 06:05:50|458.92|456.12|459|456.2|459|456.2|458.92|456.12|0
1647929160000|2022-03-22 06:06:00|458.92|456.12|458.84|456.04|459|456.2|458.84|456.04|0
1647929170000|2022-03-22 06:06:10|458.92|456.12|458.84|456.04|458.92|456.12|458.84|456.04|0
1647929200000|2022-03-22 06:06:40|458.92|456.12|458.84|456.04|458.92|456.12|458.84|456.04|0
1647929210000|2022-03-22 06:06:50|458.68|455.88|458.84|456.04|458.84|456.04|458.68|455.88|0
1647929220000|2022-03-22 06:07:00|458.76|455.96|458.92|456.12|458.92|456.12|458.76|455.96|0
1647929230000|2022-03-22 06:07:10|459|456.2|459.08|456.28|459.15|456.35|459|456.2|0
1647929250000|2022-03-22 06:07:30|459|456.2|459.08|456.28|459.31|456.51|459|456.2|0
1647929260000|2022-03-22 06:07:40|459.15|456.35|459.15|456.35|459.15|456.35|459.15|456.35|0
1647929270000|2022-03-22 06:07:50|459|456.2|458.68|455.88|459|456.2|458.68|455.88|0
1647929280000|2022-03-22 06:08:00|458.61|455.81|458.68|455.88|458.68|455.88|458.61|455.81|0
1647929290000|2022-03-22 06:08:10|458.76|455.96|458.68|455.88|458.76|455.96|458.68|455.88|0
1647929300000|2022-03-22 06:08:20|458.61|455.81|458.68|455.88|458.68|455.88|458.61|455.81|0
1647929310000|2022-03-22 06:08:30|458.61|455.81|458.68|455.88|458.68|455.88|458.61|455.81|0
1647929320000|2022-03-22 06:08:40|458.61|455.81|458.84|456.04|458.84|456.04|458.61|455.81|0
1647929330000|2022-03-22 06:08:50|458.76|455.96|458.68|455.88|458.76|455.96|458.68|455.88|0
1647929340000|2022-03-22 06:09:00|458.76|455.96|458.68|455.88|458.76|455.96|458.68|455.88|0
1647929350000|2022-03-22 06:09:10|458.61|455.81|458.61|455.81|458.68|455.88|458.52|455.72|0
1647929360000|2022-03-22 06:09:20|458.68|455.88|458.61|455.81|458.68|455.88|458.61|455.81|0
1647929370000|2022-03-22 06:09:30|458.68|455.88|458.76|455.96|458.76|455.96|458.68|455.88|0
1647929380000|2022-03-22 06:09:40|458.68|455.88|458.92|456.12|459|456.2|458.68|455.88|0
1647929390000|2022-03-22 06:09:50|458.84|456.04|458.76|455.96|458.92|456.12|458.76|455.96|0
1647929400000|2022-03-22 06:10:00|458.68|455.88|458.76|455.96|458.76|455.96|458.68|455.88|0
1647929410000|2022-03-22 06:10:10|458.68|455.88|458.68|455.88|458.68|455.88|458.68|455.88|0
1647929430000|2022-03-22 06:10:30|458.84|456.04|458.92|456.12|458.92|456.12|458.84|456.04|0
1647929440000|2022-03-22 06:10:40|458.84|456.04|458.76|455.96|458.84|456.04|458.52|455.72|0
1647929450000|2022-03-22 06:10:50|458.84|456.04|458.84|456.04|459|456.2|458.84|456.04|0
1647929460000|2022-03-22 06:11:00|458.92|456.12|459.08|456.28|459.15|456.35|458.92|456.12|0
1647929470000|2022-03-22 06:11:10|459|456.2|458.84|456.04|459|456.2|458.84|456.04|0
1647929480000|2022-03-22 06:11:20|458.68|455.88|458.68|455.88|458.68|455.88|458.68|455.88|0
1647929490000|2022-03-22 06:11:30|458.76|455.96|458.92|456.12|458.92|456.12|458.76|455.96|0
1647929500000|2022-03-22 06:11:40|458.84|456.04|458.92|456.12|458.92|456.12|458.84|456.04|0
1647929510000|2022-03-22 06:11:50|458.99|456.19|458.99|456.19|458.99|456.19|458.99|456.19|0
1647929520000|2022-03-22 06:12:00|458.92|456.12|458.84|456.04|458.92|456.12|458.84|456.04|0
1647929530000|2022-03-22 06:12:10|458.68|455.88|458.68|455.88|458.84|456.04|458.68|455.88|0
1647929540000|2022-03-22 06:12:20|458.84|456.04|458.68|455.88|458.84|456.04|458.68|455.88|0
1647929560000|2022-03-22 06:12:40|458.76|455.96|458.68|455.88|458.76|455.96|458.68|455.88|0
1647929570000|2022-03-22 06:12:50|458.52|455.72|458.6|455.8|458.68|455.88|458.52|455.72|0
1647929580000|2022-03-22 06:13:00|458.52|455.72|458.52|455.72|458.52|455.72|458.52|455.72|0
1647929590000|2022-03-22 06:13:10|458.36|455.56|458.21|455.41|458.36|455.56|458.21|455.41|0
1647929600000|2022-03-22 06:13:20|458.29|455.49|458.05|455.25|458.29|455.49|458.05|455.25|0
1647929610000|2022-03-22 06:13:30|457.97|455.17|458.05|455.25|458.05|455.25|457.97|455.17|0
1647929620000|2022-03-22 06:13:40|457.97|455.17|457.97|455.17|457.97|455.17|457.89|455.09|0
1647929630000|2022-03-22 06:13:50|457.89|455.09|458.13|455.33|458.21|455.41|457.89|455.09|0
1647929640000|2022-03-22 06:14:00|458.21|455.41|458.21|455.41|458.21|455.41|458.21|455.41|0
1647929660000|2022-03-22 06:14:20|458.13|455.33|458.29|455.49|458.29|455.49|458.13|455.33|0
1647929670000|2022-03-22 06:14:30|458.21|455.41|458.36|455.56|458.36|455.56|458.21|455.41|0
1647929680000|2022-03-22 06:14:40|458.29|455.49|458.21|455.41|458.29|455.49|458.21|455.41|0
1647929690000|2022-03-22 06:14:50|458.29|455.49|458.21|455.41|458.29|455.49|458.21|455.41|0
1647929700000|2022-03-22 06:15:00|458.36|455.56|458.05|455.25|458.36|455.56|458.05|455.25|0
1647929710000|2022-03-22 06:15:10|458.13|455.33|458.21|455.41|458.21|455.41|458.13|455.33|0
1647929720000|2022-03-22 06:15:20|458.05|455.25|458.05|455.25|458.05|455.25|458.05|455.25|0
1647929730000|2022-03-22 06:15:30|457.89|455.09|457.89|455.09|457.89|455.09|457.89|455.09|0
1647929750000|2022-03-22 06:15:50|457.97|455.17|457.89|455.09|458.05|455.25|457.89|455.09|0
1647929760000|2022-03-22 06:16:00|458.05|455.25|457.97|455.17|458.05|455.25|457.97|455.17|0
1647929770000|2022-03-22 06:16:10|458.05|455.25|458.21|455.41|458.21|455.41|458.05|455.25|0
1647929780000|2022-03-22 06:16:20|457.58|454.78|457.73|454.93|457.73|454.93|457.58|454.78|0
1647929800000|2022-03-22 06:16:40|457.58|454.78|457.58|454.78|457.58|454.78|457.58|454.78|0
1647929810000|2022-03-22 06:16:50|457.42|454.62|457.42|454.62|457.58|454.78|457.42|454.62|0
1647929820000|2022-03-22 06:17:00|457.58|454.78|456.79|453.99|457.58|454.78|456.79|453.99|0
1647929830000|2022-03-22 06:17:10|456.95|454.15|456.95|454.15|457.1|454.3|456.95|454.15|0
1647929840000|2022-03-22 06:17:20|456.87|454.07|456.87|454.07|456.87|454.07|456.87|454.07|0
1647929850000|2022-03-22 06:17:30|456.48|453.68|456.48|453.68|456.48|453.68|456.48|453.68|0
1647929860000|2022-03-22 06:17:40|456.32|453.52|456.48|453.68|456.48|453.68|456.32|453.52|0
1647929880000|2022-03-22 06:18:00|456.63|453.83|456.63|453.83|456.63|453.83|456.63|453.83|0
1647929890000|2022-03-22 06:18:10|456.48|453.68|456.48|453.68|456.48|453.68|456.48|453.68|0
1647929900000|2022-03-22 06:18:20|456.32|453.52|456.48|453.68|456.48|453.68|456.32|453.52|0
1647929910000|2022-03-22 06:18:30|456.32|453.52|456.48|453.68|456.48|453.68|456.32|453.52|0
1647929920000|2022-03-22 06:18:40|456.4|453.6|456.48|453.68|456.48|453.68|456.4|453.6|0
1647929990000|2022-03-22 06:19:50|456.56|453.76|457.42|454.62|457.42|454.62|456.56|453.76|0
1647930000000|2022-03-22 06:20:00|457.26|454.46|457.42|454.62|457.42|454.62|457.26|454.46|0
1647930010000|2022-03-22 06:20:10|457.34|454.54|457.5|454.7|457.5|454.7|457.34|454.54|0
1647930020000|2022-03-22 06:20:20|457.42|454.62|457.26|454.46|457.42|454.62|457.26|454.46|0
1647930030000|2022-03-22 06:20:30|457.1|454.3|457.19|454.39|457.19|454.39|457.1|454.3|0
1647930040000|2022-03-22 06:20:40|457.26|454.46|457.19|454.39|457.26|454.46|457.19|454.39|0
1647930050000|2022-03-22 06:20:50|457.26|454.46|456.95|454.15|457.26|454.46|456.95|454.15|0
1647930060000|2022-03-22 06:21:00|457.1|454.3|457.1|454.3|457.1|454.3|457.03|454.23|0
1647930070000|2022-03-22 06:21:10|456.95|454.15|456.79|453.99|456.95|454.15|456.79|453.99|0
1647930080000|2022-03-22 06:21:20|456.87|454.07|456.79|453.99|456.87|454.07|456.79|453.99|0
1647930090000|2022-03-22 06:21:30|456.87|454.07|456.79|453.99|456.95|454.15|456.79|453.99|0
1647930100000|2022-03-22 06:21:40|456.95|454.15|456.87|454.07|456.95|454.15|456.87|454.07|0
1647930110000|2022-03-22 06:21:50|456.95|454.15|456.95|454.15|456.95|454.15|456.95|454.15|0
1647930130000|2022-03-22 06:22:10|457.03|454.23|457.1|454.3|457.1|454.3|457.03|454.23|0
1647930150000|2022-03-22 06:22:30|457.26|454.46|457.26|454.46|457.26|454.46|457.26|454.46|0
1647930180000|2022-03-22 06:23:00|457.42|454.62|457.26|454.46|457.42|454.62|457.26|454.46|0
1647930190000|2022-03-22 06:23:10|457.34|454.54|457.34|454.54|457.34|454.54|457.26|454.46|0
1647930200000|2022-03-22 06:23:20|457.42|454.62|457.34|454.54|457.42|454.62|457.26|454.46|0
1647930210000|2022-03-22 06:23:30|457.42|454.62|457.42|454.62|457.42|454.62|457.34|454.54|0
1647930220000|2022-03-22 06:23:40|457.34|454.54|457.42|454.62|457.42|454.62|457.34|454.54|0
1647930230000|2022-03-22 06:23:50|457.26|454.46|457.26|454.46|457.34|454.54|457.26|454.46|0
1647930240000|2022-03-22 06:24:00|457.34|454.54|457.34|454.54|457.34|454.54|457.34|454.54|0
1647930250000|2022-03-22 06:24:10|457.42|454.62|457.42|454.62|457.42|454.62|457.42|454.62|0
1647930270000|2022-03-22 06:24:30|457.34|454.54|457.34|454.54|457.34|454.54|457.34|454.54|0
1647930280000|2022-03-22 06:24:40|457.57|454.77|457.73|454.93|457.73|454.93|457.57|454.77|0
1647930290000|2022-03-22 06:24:50|457.89|455.09|457.97|455.17|458.05|455.25|457.89|455.09|0
1647930300000|2022-03-22 06:25:00|458.05|455.25|457.89|455.09|458.05|455.25|457.89|455.09|0
1647930310000|2022-03-22 06:25:10|458.05|455.25|458.05|455.25|458.05|455.25|458.05|455.25|0
1647930320000|2022-03-22 06:25:20|457.89|455.09|457.89|455.09|458.05|455.25|457.89|455.09|0
1647930330000|2022-03-22 06:25:30|458.05|455.25|458.05|455.25|458.05|455.25|458.05|455.25|0
1647930340000|2022-03-22 06:25:40|458.13|455.33|458.13|455.33|458.13|455.33|458.13|455.33|0
1647930350000|2022-03-22 06:25:50|458.05|455.25|458.05|455.25|458.05|455.25|457.97|455.17|0
1647930360000|2022-03-22 06:26:00|457.97|455.17|458.05|455.25|458.05|455.25|457.97|455.17|0
1647930380000|2022-03-22 06:26:20|457.97|455.17|458.13|455.33|458.13|455.33|457.97|455.17|0
1647930390000|2022-03-22 06:26:30|458.05|455.25|457.97|455.17|458.05|455.25|457.97|455.17|0
1647930400000|2022-03-22 06:26:40|458.05|455.25|458.05|455.25|458.05|455.25|458.05|455.25|0
1647930410000|2022-03-22 06:26:50|458.2|455.4|458.2|455.4|458.2|455.4|458.2|455.4|0
1647930420000|2022-03-22 06:27:00|458.36|455.56|458.2|455.4|458.36|455.56|458.2|455.4|0
1647930430000|2022-03-22 06:27:10|458.36|455.56|458.36|455.56|458.52|455.72|458.36|455.56|0
1647930440000|2022-03-22 06:27:20|458.52|455.72|458.67|455.87|458.67|455.87|458.52|455.72|0
1647930450000|2022-03-22 06:27:30|458.6|455.8|458.6|455.8|458.6|455.8|458.6|455.8|0
1647930460000|2022-03-22 06:27:40|458.67|455.87|458.67|455.87|458.67|455.87|458.52|455.72|0
1647930470000|2022-03-22 06:27:50|458.52|455.72|458.67|455.87|458.67|455.87|458.52|455.72|0
1647930480000|2022-03-22 06:28:00|458.83|456.03|458.99|456.19|458.99|456.19|458.83|456.03|0
1647930490000|2022-03-22 06:28:10|458.83|456.03|458.91|456.11|458.91|456.11|458.83|456.03|0
1647930500000|2022-03-22 06:28:20|458.99|456.19|458.83|456.03|458.99|456.19|458.83|456.03|0
1647930510000|2022-03-22 06:28:30|458.67|455.87|458.67|455.87|458.83|456.03|458.67|455.87|0
1647930520000|2022-03-22 06:28:40|458.52|455.72|458.52|455.72|458.52|455.72|458.52|455.72|0
1647930530000|2022-03-22 06:28:50|458.76|455.96|458.52|455.72|458.76|455.96|458.52|455.72|0
1647930540000|2022-03-22 06:29:00|458.36|455.56|458.36|455.56|458.36|455.56|458.36|455.56|0
1647930550000|2022-03-22 06:29:10|458.28|455.48|458.2|455.4|458.28|455.48|458.2|455.4|0
1647930560000|2022-03-22 06:29:20|458.36|455.56|458.36|455.56|458.36|455.56|458.36|455.56|0
1647930570000|2022-03-22 06:29:30|458.52|455.72|458.6|455.8|458.6|455.8|458.52|455.72|0
1647930580000|2022-03-22 06:29:40|458.67|455.87|458.52|455.72|458.67|455.87|458.52|455.72|0
1647930590000|2022-03-22 06:29:50|458.67|455.87|458.67|455.87|458.67|455.87|458.67|455.87|0
1647930620000|2022-03-22 06:30:20|458.6|455.8|458.6|455.8|458.6|455.8|458.6|455.8|0
1647930630000|2022-03-22 06:30:30|458.67|455.87|458.67|455.87|458.67|455.87|458.67|455.87|0
1647930640000|2022-03-22 06:30:40|458.83|456.03|458.83|456.03|458.91|456.11|458.83|456.03|0
1647930650000|2022-03-22 06:30:50|458.91|456.11|458.91|456.11|458.91|456.11|458.91|456.11|0
1647930660000|2022-03-22 06:31:00|458.83|456.03|458.83|456.03|458.83|456.03|458.76|455.96|0
1647930670000|2022-03-22 06:31:10|458.99|456.19|459.15|456.35|459.15|456.35|458.99|456.19|0
1647930680000|2022-03-22 06:31:20|459.3|456.5|459.39|456.59|459.46|456.66|459.3|456.5|0
1647930690000|2022-03-22 06:31:30|459.3|456.5|459.46|456.66|459.46|456.66|459.3|456.5|0
1647930700000|2022-03-22 06:31:40|459.39|456.59|459.3|456.5|459.39|456.59|459.3|456.5|0
1647930710000|2022-03-22 06:31:50|459.15|456.35|459.3|456.5|459.3|456.5|459.15|456.35|0
1647930720000|2022-03-22 06:32:00|459.46|456.66|459.46|456.66|459.46|456.66|459.3|456.5|0
1647930730000|2022-03-22 06:32:10|459.3|456.5|459.3|456.5|459.3|456.5|459.15|456.35|0
1647930750000|2022-03-22 06:32:30|459.23|456.43|459.3|456.5|459.3|456.5|459.23|456.43|0
1647930770000|2022-03-22 06:32:50|459.15|456.35|459.23|456.43|459.23|456.43|459.15|456.35|0
1647930780000|2022-03-22 06:33:00|459.15|456.35|459.23|456.43|459.23|456.43|459.15|456.35|0
1647930790000|2022-03-22 06:33:10|459.3|456.5|459.3|456.5|459.3|456.5|459.3|456.5|0
1647930800000|2022-03-22 06:33:20|459.15|456.35|459.23|456.43|459.23|456.43|459.15|456.35|0
1647930810000|2022-03-22 06:33:30|459.3|456.5|459.23|456.43|459.3|456.5|459.23|456.43|0
1647930820000|2022-03-22 06:33:40|459.3|456.5|459.3|456.5|459.3|456.5|459.3|456.5|0
1647930840000|2022-03-22 06:34:00|459.46|456.66|459.46|456.66|459.46|456.66|459.38|456.58|0
1647930860000|2022-03-22 06:34:20|459.3|456.5|459.46|456.66|459.46|456.66|459.3|456.5|0
1647930870000|2022-03-22 06:34:30|459.38|456.58|459.54|456.74|459.54|456.74|459.38|456.58|0
1647930880000|2022-03-22 06:34:40|459.46|456.66|459.3|456.5|459.46|456.66|459.3|456.5|0
1647930890000|2022-03-22 06:34:50|459.38|456.58|459.3|456.5|459.38|456.58|459.3|456.5|0
1647930910000|2022-03-22 06:35:10|459.14|456.34|459.14|456.34|459.14|456.34|459.14|456.34|0
1647930920000|2022-03-22 06:35:20|459.07|456.27|459.14|456.34|459.14|456.34|459.07|456.27|0
1647930930000|2022-03-22 06:35:30|458.99|456.19|458.99|456.19|458.99|456.19|458.99|456.19|0
1647930940000|2022-03-22 06:35:40|458.83|456.03|458.83|456.03|458.83|456.03|458.83|456.03|0
1647930960000|2022-03-22 06:36:00|458.91|456.11|458.91|456.11|458.91|456.11|458.83|456.03|0
1647930970000|2022-03-22 06:36:10|458.99|456.19|458.91|456.11|458.99|456.19|458.83|456.03|0
1647930980000|2022-03-22 06:36:20|458.83|456.03|458.83|456.03|458.83|456.03|458.83|456.03|0
1647931000000|2022-03-22 06:36:40|458.75|455.95|458.83|456.03|458.83|456.03|458.75|455.95|0
1647931010000|2022-03-22 06:36:50|458.99|456.19|458.99|456.19|458.99|456.19|458.99|456.19|0
1647931020000|2022-03-22 06:37:00|458.83|456.03|458.83|456.03|458.83|456.03|458.75|455.95|0
1647931040000|2022-03-22 06:37:20|458.91|456.11|458.91|456.11|458.91|456.11|458.91|456.11|0
1647931050000|2022-03-22 06:37:30|458.83|456.03|458.75|455.95|458.83|456.03|458.75|455.95|0
1647931060000|2022-03-22 06:37:40|458.83|456.03|458.83|456.03|458.83|456.03|458.83|456.03|0
1647931080000|2022-03-22 06:38:00|458.91|456.11|458.83|456.03|458.91|456.11|458.83|456.03|0
1647931130000|2022-03-22 06:38:50|458.67|455.87|458.67|455.87|458.67|455.87|458.67|455.87|0
1647931140000|2022-03-22 06:39:00|457.97|455.17|458.04|455.24|458.12|455.32|457.97|455.17|0
1647931150000|2022-03-22 06:39:10|457.88|455.08|457.73|454.93|457.88|455.08|457.73|454.93|0
1647931160000|2022-03-22 06:39:20|457.65|454.85|457.41|454.61|457.65|454.85|457.41|454.61|0
1647931170000|2022-03-22 06:39:30|457.25|454.45|457.41|454.61|457.41|454.61|457.25|454.45|0
1647931180000|2022-03-22 06:39:40|457.49|454.69|457.57|454.77|457.57|454.77|457.49|454.69|0
1647931190000|2022-03-22 06:39:50|457.41|454.61|457.41|454.61|457.41|454.61|457.41|454.61|0
1647931200000|2022-03-22 06:40:00|457.1|454.3|457.1|454.3|457.1|454.3|457.1|454.3|0
1647931210000|2022-03-22 06:40:10|456.94|454.14|456.94|454.14|456.94|454.14|456.94|454.14|0
1647931220000|2022-03-22 06:40:20|457.1|454.3|457.25|454.45|457.25|454.45|457.1|454.3|0
1647931230000|2022-03-22 06:40:30|457.41|454.61|457.41|454.61|457.41|454.61|457.41|454.61|0
1647931250000|2022-03-22 06:40:50|457.57|454.77|458.04|455.24|458.04|455.24|457.57|454.77|0
1647931260000|2022-03-22 06:41:00|457.96|455.16|458.04|455.24|458.04|455.24|457.96|455.16|0
1647931270000|2022-03-22 06:41:10|457.88|455.08|457.96|455.16|457.96|455.16|457.88|455.08|0
1647931280000|2022-03-22 06:41:20|458.04|455.24|457.88|455.08|458.04|455.24|457.88|455.08|0
1647931300000|2022-03-22 06:41:40|457.96|455.16|457.96|455.16|457.96|455.16|457.96|455.16|0
1647931310000|2022-03-22 06:41:50|458.04|455.24|458.2|455.4|458.2|455.4|458.04|455.24|0
1647931320000|2022-03-22 06:42:00|458.28|455.48|458.35|455.55|458.35|455.55|458.28|455.48|0
1647931330000|2022-03-22 06:42:10|458.28|455.48|458.2|455.4|458.28|455.48|458.2|455.4|0
1647931340000|2022-03-22 06:42:20|458.04|455.24|458.04|455.24|458.04|455.24|458.04|455.24|0
1647931350000|2022-03-22 06:42:30|458.12|455.32|458.04|455.24|458.12|455.32|458.04|455.24|0
1647931360000|2022-03-22 06:42:40|458.2|455.4|458.35|455.55|458.35|455.55|458.2|455.4|0
1647931370000|2022-03-22 06:42:50|458.51|455.71|458.51|455.71|458.51|455.71|458.51|455.71|0
1647931380000|2022-03-22 06:43:00|458.67|455.87|458.83|456.03|458.83|456.03|458.67|455.87|0
1647931390000|2022-03-22 06:43:10|458.98|456.18|458.83|456.03|458.98|456.18|458.83|456.03|0
1647931400000|2022-03-22 06:43:20|458.98|456.18|458.98|456.18|458.98|456.18|458.98|456.18|0
1647931430000|2022-03-22 06:43:50|458.83|456.03|458.83|456.03|458.83|456.03|458.83|456.03|0
1647931440000|2022-03-22 06:44:00|458.67|455.87|458.59|455.79|458.67|455.87|458.59|455.79|0
1647931450000|2022-03-22 06:44:10|458.67|455.87|458.67|455.87|458.67|455.87|458.67|455.87|0
1647931460000|2022-03-22 06:44:20|458.98|456.18|459.07|456.27|459.07|456.27|458.83|456.03|0
1647931470000|2022-03-22 06:44:30|459.14|456.34|459.14|456.34|459.14|456.34|459.14|456.34|0
1647931480000|2022-03-22 06:44:40|458.98|456.18|458.91|456.11|458.98|456.18|458.83|456.03|0
1647931490000|2022-03-22 06:44:50|458.83|456.03|458.67|455.87|458.83|456.03|458.67|455.87|0
1647931500000|2022-03-22 06:45:00|458.75|455.95|458.83|456.03|458.83|456.03|458.75|455.95|0
1647931510000|2022-03-22 06:45:10|458.67|455.87|458.75|455.95|458.75|455.95|458.67|455.87|0
1647931520000|2022-03-22 06:45:20|458.67|455.87|458.67|455.87|458.75|455.95|458.67|455.87|0
1647931540000|2022-03-22 06:45:40|458.83|456.03|458.91|456.11|458.91|456.11|458.75|455.95|0
1647931550000|2022-03-22 06:45:50|458.98|456.18|459.14|456.34|459.14|456.34|458.98|456.18|0
1647931560000|2022-03-22 06:46:00|459.07|456.27|458.91|456.11|459.07|456.27|458.83|456.03|0
1647931570000|2022-03-22 06:46:10|458.98|456.18|458.98|456.18|458.98|456.18|458.98|456.18|0
1647931580000|2022-03-22 06:46:20|459.14|456.34|459.14|456.34|459.14|456.34|459.14|456.34|0
1647931590000|2022-03-22 06:46:30|459.07|456.27|458.98|456.18|459.07|456.27|458.98|456.18|0
1647931610000|2022-03-22 06:46:50|458.83|456.03|458.83|456.03|458.83|456.03|458.83|456.03|0
1647931620000|2022-03-22 06:47:00|458.67|455.87|458.83|456.03|458.83|456.03|458.67|455.87|0
1647931630000|2022-03-22 06:47:10|458.91|456.11|459.22|456.42|459.22|456.42|458.91|456.11|0
1647931640000|2022-03-22 06:47:20|459.3|456.5|459.14|456.34|459.3|456.5|459.14|456.34|0
1647931650000|2022-03-22 06:47:30|458.98|456.18|458.98|456.18|458.98|456.18|458.98|456.18|0
1647931660000|2022-03-22 06:47:40|459.14|456.34|459.14|456.34|459.14|456.34|459.14|456.34|0
1647931670000|2022-03-22 06:47:50|459.3|456.5|459.3|456.5|459.3|456.5|459.3|456.5|0
1647931680000|2022-03-22 06:48:00|459.14|456.34|459.61|456.81|459.61|456.81|459.14|456.34|0
1647931690000|2022-03-22 06:48:10|459.46|456.66|459.46|456.66|459.61|456.81|459.46|456.66|0
1647931700000|2022-03-22 06:48:20|459.3|456.5|459.3|456.5|459.3|456.5|459.3|456.5|0
1647931710000|2022-03-22 06:48:30|459.46|456.66|459.3|456.5|459.46|456.66|459.3|456.5|0
1647931720000|2022-03-22 06:48:40|459.38|456.58|459.38|456.58|459.46|456.66|459.3|456.5|0
1647931730000|2022-03-22 06:48:50|459.46|456.66|459.61|456.81|459.61|456.81|459.46|456.66|0
1647931740000|2022-03-22 06:49:00|459.46|456.66|459.46|456.66|459.46|456.66|459.46|456.66|0
1647931750000|2022-03-22 06:49:10|459.61|456.81|459.46|456.66|459.61|456.81|459.46|456.66|0
1647931760000|2022-03-22 06:49:20|459.54|456.74|459.3|456.5|459.54|456.74|459.3|456.5|0
1647931770000|2022-03-22 06:49:30|459.38|456.58|459.45|456.65|459.45|456.65|459.38|456.58|0
1647931780000|2022-03-22 06:49:40|459.38|456.58|458.91|456.11|459.38|456.58|458.91|456.11|0
1647931790000|2022-03-22 06:49:50|458.82|456.02|458.82|456.02|458.82|456.02|458.82|456.02|0
1647931800000|2022-03-22 06:50:00|458.98|456.18|458.98|456.18|458.98|456.18|458.98|456.18|0
1647931810000|2022-03-22 06:50:10|459.14|456.34|459.14|456.34|459.14|456.34|459.14|456.34|0
1647931820000|2022-03-22 06:50:20|458.98|456.18|459.14|456.34|459.14|456.34|458.98|456.18|0
1647931840000|2022-03-22 06:50:40|459.3|456.5|459.54|456.74|459.54|456.74|459.3|456.5|0
1647931850000|2022-03-22 06:50:50|459.61|456.81|459.54|456.74|459.61|456.81|459.54|456.74|0
1647931860000|2022-03-22 06:51:00|459.45|456.65|459.45|456.65|459.45|456.65|459.45|456.65|0
1647931870000|2022-03-22 06:51:10|459.3|456.5|458.51|455.71|459.3|456.5|458.51|455.71|0
1647931880000|2022-03-22 06:51:20|458.59|455.79|458.59|455.79|458.59|455.79|458.59|455.79|0
1647931890000|2022-03-22 06:51:30|458.67|455.87|458.98|456.18|458.98|456.18|458.67|455.87|0
1647931900000|2022-03-22 06:51:40|458.91|456.11|458.98|456.18|458.98|456.18|458.91|456.11|0
1647931910000|2022-03-22 06:51:50|458.82|456.02|458.91|456.11|458.91|456.11|458.82|456.02|0
1647931920000|2022-03-22 06:52:00|458.82|456.02|458.98|456.18|458.98|456.18|458.82|456.02|0
1647931930000|2022-03-22 06:52:10|458.82|456.02|458.67|455.87|458.82|456.02|458.67|455.87|0
1647931950000|2022-03-22 06:52:30|458.51|455.71|458.67|455.87|458.67|455.87|458.51|455.71|0
1647931960000|2022-03-22 06:52:40|458.28|455.48|458.35|455.55|458.35|455.55|458.28|455.48|0
1647931970000|2022-03-22 06:52:50|458.51|455.71|458.51|455.71|458.51|455.71|458.51|455.71|0
1647931980000|2022-03-22 06:53:00|458.59|455.79|458.35|455.55|458.59|455.79|458.35|455.55|0
1647931990000|2022-03-22 06:53:10|458.51|455.71|458.67|455.87|458.67|455.87|458.51|455.71|0
1647932000000|2022-03-22 06:53:20|458.75|455.95|458.67|455.87|458.82|456.02|458.67|455.87|0
1647932010000|2022-03-22 06:53:30|458.75|455.95|458.75|455.95|458.82|456.02|458.75|455.95|0
1647932020000|2022-03-22 06:53:40|458.82|456.02|458.75|455.95|458.82|456.02|458.75|455.95|0
1647932030000|2022-03-22 06:53:50|458.67|455.87|458.67|455.87|458.67|455.87|458.67|455.87|0
1647932040000|2022-03-22 06:54:00|458.75|455.95|458.67|455.87|458.75|455.95|458.51|455.71|0
1647932050000|2022-03-22 06:54:10|458.59|455.79|458.82|456.02|458.82|456.02|458.59|455.79|0
1647932060000|2022-03-22 06:54:20|458.67|455.87|458.67|455.87|458.67|455.87|458.67|455.87|0
1647932080000|2022-03-22 06:54:40|458.82|456.02|459.3|456.5|459.3|456.5|458.82|456.02|0
1647932090000|2022-03-22 06:54:50|459.38|456.58|459.38|456.58|459.45|456.65|459.38|456.58|0
1647932100000|2022-03-22 06:55:00|459.3|456.5|459.14|456.34|459.3|456.5|459.14|456.34|0
1647932110000|2022-03-22 06:55:10|459.3|456.5|459.22|456.42|459.3|456.5|459.22|456.42|0
1647932120000|2022-03-22 06:55:20|459.3|456.5|458.82|456.02|459.3|456.5|458.82|456.02|0
1647932130000|2022-03-22 06:55:30|458.67|455.87|458.67|455.87|458.67|455.87|458.67|455.87|0
1647932140000|2022-03-22 06:55:40|458.66|455.86|458.66|455.86|458.66|455.86|458.66|455.86|0
1647932150000|2022-03-22 06:55:50|458.82|456.02|458.82|456.02|458.82|456.02|458.82|456.02|0
1647932160000|2022-03-22 06:56:00|458.66|455.86|458.82|456.02|458.82|456.02|458.66|455.86|0
1647932170000|2022-03-22 06:56:10|458.66|455.86|458.75|455.95|458.75|455.95|458.66|455.86|0
1647932180000|2022-03-22 06:56:20|458.82|456.02|458.75|455.95|458.82|456.02|458.75|455.95|0
1647932190000|2022-03-22 06:56:30|458.82|456.02|458.98|456.18|458.98|456.18|458.82|456.02|0
1647932200000|2022-03-22 06:56:40|458.82|456.02|458.82|456.02|458.82|456.02|458.82|456.02|0
1647932220000|2022-03-22 06:57:00|458.66|455.86|458.59|455.79|458.66|455.86|458.59|455.79|0
1647932230000|2022-03-22 06:57:10|458.66|455.86|458.66|455.86|458.66|455.86|458.66|455.86|0
1647932240000|2022-03-22 06:57:20|458.75|455.95|458.82|456.02|458.82|456.02|458.75|455.95|0
1647932250000|2022-03-22 06:57:30|458.98|456.18|458.98|456.18|458.98|456.18|458.98|456.18|0
1647932260000|2022-03-22 06:57:40|458.9|456.1|458.98|456.18|458.98|456.18|458.9|456.1|0
1647932270000|2022-03-22 06:57:50|458.9|456.1|458.82|456.02|458.9|456.1|458.82|456.02|0
1647932280000|2022-03-22 06:58:00|458.75|455.95|458.75|455.95|458.82|456.02|458.75|455.95|0
1647932290000|2022-03-22 06:58:10|458.82|456.02|458.66|455.86|458.82|456.02|458.66|455.86|0
1647932300000|2022-03-22 06:58:20|458.82|456.02|458.82|456.02|458.82|456.02|458.75|455.95|0
1647932310000|2022-03-22 06:58:30|458.75|455.95|458.9|456.1|458.9|456.1|458.75|455.95|0
1647932320000|2022-03-22 06:58:40|458.98|456.18|458.9|456.1|458.98|456.18|458.9|456.1|0
1647932330000|2022-03-22 06:58:50|458.98|456.18|458.98|456.18|458.98|456.18|458.98|456.18|0
1647932340000|2022-03-22 06:59:00|458.82|456.02|458.98|456.18|458.98|456.18|458.82|456.02|0
1647932350000|2022-03-22 06:59:10|458.9|456.1|458.82|456.02|458.98|456.18|458.82|456.02|0
1647932360000|2022-03-22 06:59:20|458.98|456.18|458.98|456.18|458.98|456.18|458.98|456.18|0
1647932370000|2022-03-22 06:59:30|459.14|456.34|459.14|456.34|459.14|456.34|459.14|456.34|0
1647932380000|2022-03-22 06:59:40|459.29|456.49|459.45|456.65|459.45|456.65|459.29|456.49|0
1647932390000|2022-03-22 06:59:50|459.61|456.81|459.45|456.65|459.61|456.81|459.45|456.65|0
1647932400000|2022-03-22 07:00:00|459.14|456.34|458.98|456.18|459.14|456.34|458.98|456.18|0
1647932410000|2022-03-22 07:00:10|459.14|456.34|459.22|456.42|459.22|456.42|459.14|456.34|0
1647932420000|2022-03-22 07:00:20|459.38|456.58|459.45|456.65|459.45|456.65|459.29|456.49|0
1647932430000|2022-03-22 07:00:30|459.29|456.49|459.61|456.81|459.61|456.81|459.29|456.49|0
1647932440000|2022-03-22 07:00:40|459.85|457.05|460.24|457.44|460.24|457.44|459.85|457.05|0
1647932450000|2022-03-22 07:00:50|460.32|457.52|460.24|457.44|460.32|457.52|460.24|457.44|0
1647932460000|2022-03-22 07:01:00|460.08|457.28|460.08|457.28|460.08|457.28|459.92|457.12|0
1647932470000|2022-03-22 07:01:10|459.92|457.12|459.77|456.97|459.92|457.12|459.77|456.97|0
1647932480000|2022-03-22 07:01:20|459.85|457.05|459.92|457.12|459.92|457.12|459.77|456.97|0
1647932500000|2022-03-22 07:01:40|459.85|457.05|459.85|457.05|459.85|457.05|459.85|457.05|0
1647932510000|2022-03-22 07:01:50|459.77|456.97|459.61|456.81|459.77|456.97|459.61|456.81|0
1647932520000|2022-03-22 07:02:00|459.92|457.12|459.92|457.12|459.92|457.12|459.92|457.12|0
1647932540000|2022-03-22 07:02:20|459.77|456.97|460.08|457.28|460.08|457.28|459.77|456.97|0
1647932570000|2022-03-22 07:02:50|459.92|457.12|459.77|456.97|459.92|457.12|459.77|456.97|0
1647932580000|2022-03-22 07:03:00|458.74|455.94|459.14|456.34|459.14|456.34|458.74|455.94|0
1647932590000|2022-03-22 07:03:10|458.98|456.18|459.14|456.34|459.14|456.34|458.98|456.18|0
1647932600000|2022-03-22 07:03:20|459.06|456.26|459.22|456.42|459.29|456.49|459.06|456.26|0
1647932610000|2022-03-22 07:03:30|459.29|456.49|459.29|456.49|459.29|456.49|459.29|456.49|0
1647932620000|2022-03-22 07:03:40|459.22|456.42|459.13|456.33|459.22|456.42|459.13|456.33|0
1647932630000|2022-03-22 07:03:50|458.98|456.18|458.98|456.18|458.98|456.18|458.98|456.18|0
1647932640000|2022-03-22 07:04:00|458.35|455.55|458.27|455.47|458.35|455.55|458.27|455.47|0
1647932650000|2022-03-22 07:04:10|458.35|455.55|457.96|455.16|458.35|455.55|457.88|455.08|0
1647932660000|2022-03-22 07:04:20|457.88|455.08|457.96|455.16|457.96|455.16|457.88|455.08|0
1647932670000|2022-03-22 07:04:30|458.5|455.7|458.5|455.7|458.5|455.7|458.5|455.7|0
1647932680000|2022-03-22 07:04:40|458.59|455.79|458.35|455.55|458.59|455.79|458.35|455.55|0
1647932690000|2022-03-22 07:04:50|458.43|455.63|458.98|456.18|458.98|456.18|458.43|455.63|0
1647932700000|2022-03-22 07:05:00|458.3|455.9|458.3|455.9|458.3|455.9|458.23|455.83|0
1647932710000|2022-03-22 07:05:10|458.23|455.83|458.3|455.9|458.3|455.9|458.23|455.83|0
1647932720000|2022-03-22 07:05:20|458.15|455.75|458.3|455.9|458.3|455.9|458.15|455.75|0
1647932730000|2022-03-22 07:05:30|458.62|456.22|458.62|456.22|458.62|456.22|458.62|456.22|0
1647932740000|2022-03-22 07:05:40|458.54|456.14|458.7|456.3|458.7|456.3|458.46|456.06|0
1647932750000|2022-03-22 07:05:50|458.62|456.22|458.54|456.14|458.62|456.22|458.54|456.14|0
1647932760000|2022-03-22 07:06:00|458.46|456.06|458.46|456.06|458.46|456.06|458.46|456.06|0
1647932770000|2022-03-22 07:06:10|458.15|455.75|457.99|455.59|458.15|455.75|457.99|455.59|0
1647932780000|2022-03-22 07:06:20|458.15|455.75|458.23|455.83|458.23|455.83|458.15|455.75|0
1647932790000|2022-03-22 07:06:30|457.99|455.59|457.76|455.36|457.99|455.59|457.76|455.36|0
1647932800000|2022-03-22 07:06:40|457.67|455.27|457.83|455.43|457.83|455.43|457.67|455.27|0
1647932810000|2022-03-22 07:06:50|457.99|455.59|458.07|455.67|458.07|455.67|457.99|455.59|0
1647932820000|2022-03-22 07:07:00|458.15|455.75|458.07|455.67|458.15|455.75|458.07|455.67|0
1647932830000|2022-03-22 07:07:10|458.15|455.75|458.46|456.06|458.46|456.06|458.15|455.75|0
1647932840000|2022-03-22 07:07:20|458.39|455.99|458.3|455.9|458.39|455.99|458.3|455.9|0
1647932850000|2022-03-22 07:07:30|458.39|455.99|458.15|455.75|458.39|455.99|458.15|455.75|0
1647932860000|2022-03-22 07:07:40|458.23|455.83|458.54|456.14|458.54|456.14|458.15|455.75|0
1647932870000|2022-03-22 07:07:50|458.62|456.22|458.62|456.22|458.7|456.3|458.62|456.22|0
1647932880000|2022-03-22 07:08:00|458.54|456.14|457.99|455.59|458.54|456.14|457.99|455.59|0
1647932890000|2022-03-22 07:08:10|457.83|455.43|457.67|455.27|457.83|455.43|457.6|455.2|0
1647932900000|2022-03-22 07:08:20|457.83|455.43|457.76|455.36|457.83|455.43|457.67|455.27|0
1647932910000|2022-03-22 07:08:30|457.67|455.27|457.67|455.27|457.76|455.36|457.67|455.27|0
1647932920000|2022-03-22 07:08:40|457.83|455.43|457.67|455.27|457.83|455.43|457.6|455.2|0
1647932930000|2022-03-22 07:08:50|457.83|455.43|457.52|455.12|457.83|455.43|457.52|455.12|0
1647932940000|2022-03-22 07:09:00|457.36|454.96|457.36|454.96|457.36|454.96|457.2|454.8|0
1647932950000|2022-03-22 07:09:10|457.28|454.88|457.28|454.88|457.28|454.88|457.28|454.88|0
1647932960000|2022-03-22 07:09:20|457.2|454.8|457.36|454.96|457.36|454.96|457.2|454.8|0
1647932970000|2022-03-22 07:09:30|457.2|454.8|457.2|454.8|457.2|454.8|457.2|454.8|0
1647932980000|2022-03-22 07:09:40|457.36|454.96|457.67|455.27|457.67|455.27|457.36|454.96|0
1647932990000|2022-03-22 07:09:50|457.83|455.43|457.83|455.43|457.83|455.43|457.83|455.43|0
1647933000000|2022-03-22 07:10:00|458.15|455.75|457.91|455.51|458.15|455.75|457.91|455.51|0
1647933010000|2022-03-22 07:10:10|457.99|455.59|458.07|455.67|458.15|455.75|457.99|455.59|0
1647933020000|2022-03-22 07:10:20|457.91|455.51|457.83|455.43|457.91|455.51|457.83|455.43|0
1647933030000|2022-03-22 07:10:30|457.99|455.59|458.15|455.75|458.15|455.75|457.99|455.59|0
1647933040000|2022-03-22 07:10:40|458.23|455.83|458.15|455.75|458.3|455.9|458.15|455.75|0
1647933050000|2022-03-22 07:10:50|457.99|455.59|457.99|455.59|457.99|455.59|457.99|455.59|0
1647933060000|2022-03-22 07:11:00|457.83|455.43|457.83|455.43|457.83|455.43|457.83|455.43|0
1647933070000|2022-03-22 07:11:10|457.91|455.51|457.83|455.43|457.91|455.51|457.83|455.43|0
1647933080000|2022-03-22 07:11:20|457.91|455.51|457.83|455.43|457.99|455.59|457.83|455.43|0
1647933090000|2022-03-22 07:11:30|457.91|455.51|457.99|455.59|457.99|455.59|457.91|455.51|0
1647933100000|2022-03-22 07:11:40|457.91|455.51|457.75|455.35|457.91|455.51|457.67|455.27|0
1647933110000|2022-03-22 07:11:50|457.6|455.2|457.6|455.2|457.6|455.2|457.52|455.12|0
1647933120000|2022-03-22 07:12:00|457.67|455.27|457.75|455.35|457.75|455.35|457.6|455.2|0
1647933130000|2022-03-22 07:12:10|457.67|455.27|457.67|455.27|457.67|455.27|457.52|455.12|0
1647933140000|2022-03-22 07:12:20|457.6|455.2|457.6|455.2|457.6|455.2|457.52|455.12|0
1647933150000|2022-03-22 07:12:30|457.52|455.12|457.28|454.88|457.52|455.12|457.2|454.8|0
1647933160000|2022-03-22 07:12:40|457.2|454.8|457.28|454.88|457.28|454.88|457.2|454.8|0
1647933170000|2022-03-22 07:12:50|457.51|455.11|457.6|455.2|457.6|455.2|457.51|455.11|0
1647933180000|2022-03-22 07:13:00|457.51|455.11|457.44|455.04|457.51|455.11|457.28|454.88|0
1647933190000|2022-03-22 07:13:10|457.6|455.2|457.6|455.2|457.67|455.27|457.51|455.11|0
1647933200000|2022-03-22 07:13:20|457.51|455.11|457.51|455.11|457.51|455.11|457.44|455.04|0
1647933210000|2022-03-22 07:13:30|457.67|455.27|457.67|455.27|457.67|455.27|457.67|455.27|0
1647933220000|2022-03-22 07:13:40|457.75|455.35|457.67|455.27|457.75|455.35|457.67|455.27|0
1647933230000|2022-03-22 07:13:50|457.6|455.2|457.83|455.43|457.83|455.43|457.6|455.2|0
1647933240000|2022-03-22 07:14:00|457.75|455.35|457.6|455.2|457.75|455.35|457.51|455.11|0
1647933250000|2022-03-22 07:14:10|457.67|455.27|457.67|455.27|457.75|455.35|457.6|455.2|0
1647933260000|2022-03-22 07:14:20|457.75|455.35|457.51|455.11|457.75|455.35|457.51|455.11|0
1647933270000|2022-03-22 07:14:30|457.6|455.2|457.6|455.2|457.6|455.2|457.51|455.11|0
1647933280000|2022-03-22 07:14:40|457.51|455.11|457.51|455.11|457.51|455.11|457.51|455.11|0
1647933290000|2022-03-22 07:14:50|457.2|454.8|457.36|454.96|457.36|454.96|457.2|454.8|0
1647933300000|2022-03-22 07:15:00|457.2|454.8|457.2|454.8|457.36|454.96|457.2|454.8|0
1647933310000|2022-03-22 07:15:10|457.12|454.72|457.12|454.72|457.12|454.72|457.04|454.64|0
1647933320000|2022-03-22 07:15:20|457.04|454.64|456.89|454.49|457.04|454.64|456.89|454.49|0
1647933330000|2022-03-22 07:15:30|457.12|454.72|457.12|454.72|457.28|454.88|457.12|454.72|0
1647933340000|2022-03-22 07:15:40|457.04|454.64|456.97|454.57|457.04|454.64|456.97|454.57|0
1647933350000|2022-03-22 07:15:50|457.04|454.64|456.89|454.49|457.04|454.64|456.89|454.49|0
1647933360000|2022-03-22 07:16:00|456.81|454.41|456.57|454.17|456.81|454.41|456.57|454.17|0
1647933370000|2022-03-22 07:16:10|456.73|454.33|456.73|454.33|456.73|454.33|456.73|454.33|0
1647933380000|2022-03-22 07:16:20|456.88|454.48|456.88|454.48|456.88|454.48|456.88|454.48|0
1647933390000|2022-03-22 07:16:30|456.81|454.41|456.81|454.41|456.81|454.41|456.81|454.41|0
1647933400000|2022-03-22 07:16:40|456.73|454.33|456.65|454.25|456.73|454.33|456.65|454.25|0
1647933410000|2022-03-22 07:16:50|456.73|454.33|455.94|453.54|456.73|454.33|455.94|453.54|0
1647933420000|2022-03-22 07:17:00|456.1|453.7|456.18|453.78|456.26|453.86|456.1|453.7|0
1647933430000|2022-03-22 07:17:10|456.1|453.7|456.1|453.7|456.1|453.7|455.94|453.54|0
1647933440000|2022-03-22 07:17:20|456.26|453.86|456.26|453.86|456.26|453.86|456.26|453.86|0
1647933450000|2022-03-22 07:17:30|456.18|453.78|456.26|453.86|456.26|453.86|456.1|453.7|0
1647933460000|2022-03-22 07:17:40|456.18|453.78|456.41|454.01|456.41|454.01|456.18|453.78|0
1647933470000|2022-03-22 07:17:50|456.49|454.09|456.41|454.01|456.49|454.09|456.41|454.01|0
1647933480000|2022-03-22 07:18:00|456.57|454.17|456.02|453.62|456.57|454.17|456.02|453.62|0
1647933490000|2022-03-22 07:18:10|456.1|453.7|455.94|453.54|456.1|453.7|455.94|453.54|0
1647933500000|2022-03-22 07:18:20|455.79|453.39|455.63|453.23|455.79|453.39|455.63|453.23|0
1647933510000|2022-03-22 07:18:30|455.78|453.38|455.94|453.54|455.94|453.54|455.78|453.38|0
1647933520000|2022-03-22 07:18:40|455.78|453.38|455.78|453.38|455.78|453.38|455.78|453.38|0
1647933530000|2022-03-22 07:18:50|455.94|453.54|455.94|453.54|455.94|453.54|455.78|453.38|0
1647933540000|2022-03-22 07:19:00|455.87|453.47|455.63|453.23|455.87|453.47|455.63|453.23|0
1647933550000|2022-03-22 07:19:10|455.71|453.31|455.78|453.38|455.78|453.38|455.71|453.31|0
1647933570000|2022-03-22 07:19:30|455.87|453.47|455.87|453.47|455.87|453.47|455.87|453.47|0
1647933580000|2022-03-22 07:19:40|455.94|453.54|456.1|453.7|456.18|453.78|455.94|453.54|0
1647933590000|2022-03-22 07:19:50|455.94|453.54|455.94|453.54|455.94|453.54|455.94|453.54|0
1647933600000|2022-03-22 07:20:00|455.78|453.38|455.63|453.23|455.78|453.38|455.63|453.23|0
1647933610000|2022-03-22 07:20:10|455.47|453.07|455.47|453.07|455.47|453.07|455.47|453.07|0
1647933620000|2022-03-22 07:20:20|455.71|453.31|456.02|453.62|456.1|453.7|455.71|453.31|0
1647933630000|2022-03-22 07:20:30|455.78|453.38|455.78|453.38|455.78|453.38|455.71|453.31|0
1647933640000|2022-03-22 07:20:40|455.63|453.23|455.55|453.15|455.63|453.23|455.55|453.15|0
1647933650000|2022-03-22 07:20:50|455.47|453.07|455|452.6|455.47|453.07|455|452.6|0
1647933660000|2022-03-22 07:21:00|455.16|452.76|455.16|452.76|455.16|452.76|455.16|452.76|0
1647933670000|2022-03-22 07:21:10|455.47|453.07|455.31|452.91|455.47|453.07|455.31|452.91|0
1647933680000|2022-03-22 07:21:20|455.4|453|455.31|452.91|455.4|453|455.31|452.91|0
1647933690000|2022-03-22 07:21:30|455.47|453.07|455.47|453.07|455.47|453.07|455.47|453.07|0
1647933710000|2022-03-22 07:21:50|455.39|452.99|455.47|453.07|455.47|453.07|455.39|452.99|0
1647933720000|2022-03-22 07:22:00|455.31|452.91|455.63|453.23|455.63|453.23|455.31|452.91|0
1647933730000|2022-03-22 07:22:10|455.39|452.99|455.16|452.76|455.47|453.07|455.16|452.76|0
1647933740000|2022-03-22 07:22:20|455.63|453.23|455.63|453.23|455.63|453.23|455.63|453.23|0
1647933750000|2022-03-22 07:22:30|455.47|453.07|455.71|453.31|455.71|453.31|455.47|453.07|0
1647933760000|2022-03-22 07:22:40|455.78|453.38|456.02|453.62|456.1|453.7|455.78|453.38|0
1647933770000|2022-03-22 07:22:50|456.1|453.7|456.02|453.62|456.1|453.7|455.94|453.54|0
1647933780000|2022-03-22 07:23:00|455.94|453.54|455.94|453.54|455.94|453.54|455.94|453.54|0
1647933790000|2022-03-22 07:23:10|455.78|453.38|455.63|453.23|455.78|453.38|455.63|453.23|0
1647933800000|2022-03-22 07:23:20|455.71|453.31|455.63|453.23|455.71|453.31|455.63|453.23|0
1647933810000|2022-03-22 07:23:30|455.55|453.15|455.55|453.15|455.63|453.23|455.55|453.15|0
1647933820000|2022-03-22 07:23:40|455.47|453.07|455.31|452.91|455.47|453.07|455.31|452.91|0
1647933830000|2022-03-22 07:23:50|455.16|452.76|455.16|452.76|455.16|452.76|455.16|452.76|0
1647933840000|2022-03-22 07:24:00|455.31|452.91|455.16|452.76|455.31|452.91|455.16|452.76|0
1647933870000|2022-03-22 07:24:30|455|452.6|455|452.6|455|452.6|455|452.6|0
1647933880000|2022-03-22 07:24:40|454.84|452.44|454.84|452.44|454.84|452.44|454.84|452.44|0
1647933900000|2022-03-22 07:25:00|454.77|452.37|455.08|452.68|455.08|452.68|454.77|452.37|0
1647933910000|2022-03-22 07:25:10|455|452.6|455.24|452.84|455.24|452.84|455|452.6|0
1647933920000|2022-03-22 07:25:20|455.31|452.91|455.94|453.54|455.94|453.54|455.31|452.91|0
1647933940000|2022-03-22 07:25:40|455.86|453.46|455.94|453.54|455.94|453.54|455.86|453.46|0
1647933950000|2022-03-22 07:25:50|456.02|453.62|455.94|453.54|456.02|453.62|455.94|453.54|0
1647933960000|2022-03-22 07:26:00|455.78|453.38|455.94|453.54|456.02|453.62|455.78|453.38|0
1647933980000|2022-03-22 07:26:20|455.86|453.46|455.94|453.54|455.94|453.54|455.86|453.46|0
1647933990000|2022-03-22 07:26:30|455.78|453.38|455.63|453.23|455.78|453.38|455.63|453.23|0
1647934000000|2022-03-22 07:26:40|455.47|453.07|455.63|453.23|455.63|453.23|455.47|453.07|0
1647934010000|2022-03-22 07:26:50|455.47|453.07|455.63|453.23|455.78|453.38|455.47|453.07|0
1647934020000|2022-03-22 07:27:00|455.47|453.07|455.55|453.15|455.55|453.15|455.47|453.07|0
1647934030000|2022-03-22 07:27:10|455.47|453.07|455.63|453.23|455.71|453.31|455.47|453.07|0
1647934040000|2022-03-22 07:27:20|455.78|453.38|455.78|453.38|455.78|453.38|455.78|453.38|0
1647934050000|2022-03-22 07:27:30|455.71|453.31|455.78|453.38|455.78|453.38|455.71|453.31|0
1647934060000|2022-03-22 07:27:40|455.94|453.54|455.94|453.54|455.94|453.54|455.94|453.54|0
1647934070000|2022-03-22 07:27:50|455.78|453.38|455.62|453.22|455.78|453.38|455.62|453.22|0
1647934080000|2022-03-22 07:28:00|455.78|453.38|455.71|453.31|455.78|453.38|455.71|453.31|0
1647934090000|2022-03-22 07:28:10|455.62|453.22|455.62|453.22|455.62|453.22|455.62|453.22|0
1647934100000|2022-03-22 07:28:20|455.55|453.15|455.55|453.15|455.55|453.15|455.55|453.15|0
1647934110000|2022-03-22 07:28:30|455|452.6|454.84|452.44|455|452.6|454.84|452.44|0
1647934120000|2022-03-22 07:28:40|455|452.6|454.84|452.44|455|452.6|454.68|452.28|0
1647934130000|2022-03-22 07:28:50|454.68|452.28|454.53|452.13|454.68|452.28|454.53|452.13|0
1647934140000|2022-03-22 07:29:00|454.37|451.97|454.21|451.81|454.37|451.97|454.21|451.81|0
1647934150000|2022-03-22 07:29:10|454.37|451.97|454.37|451.97|454.37|451.97|454.37|451.97|0
1647934160000|2022-03-22 07:29:20|453.9|451.5|453.74|451.34|453.9|451.5|453.74|451.34|0
1647934170000|2022-03-22 07:29:30|453.9|451.5|453.9|451.5|454.06|451.66|453.9|451.5|0
1647934180000|2022-03-22 07:29:40|454.06|451.66|454.45|452.05|454.84|452.44|454.06|451.66|0
1647934190000|2022-03-22 07:29:50|454.53|452.13|454.53|452.13|454.68|452.28|454.53|452.13|0
1647934200000|2022-03-22 07:30:00|454.21|451.81|454.37|451.97|454.53|452.13|454.21|451.81|0
1647934210000|2022-03-22 07:30:10|454.21|451.81|454.37|451.97|454.37|451.97|454.14|451.74|0
1647934220000|2022-03-22 07:30:20|454.21|451.81|454.21|451.81|454.21|451.81|454.21|451.81|0
1647934230000|2022-03-22 07:30:30|454.06|451.66|454.06|451.66|454.21|451.81|454.06|451.66|0
1647934240000|2022-03-22 07:30:40|454.14|451.74|453.9|451.5|454.14|451.74|453.9|451.5|0
1647934250000|2022-03-22 07:30:50|454.06|451.66|453.9|451.5|454.06|451.66|453.9|451.5|0
1647934260000|2022-03-22 07:31:00|453.74|451.34|453.9|451.5|453.9|451.5|453.74|451.34|0
1647934270000|2022-03-22 07:31:10|453.83|451.43|453.43|451.03|453.83|451.43|453.43|451.03|0
1647934280000|2022-03-22 07:31:20|453.36|450.96|453.36|450.96|453.43|451.03|453.36|450.96|0
1647934290000|2022-03-22 07:31:30|453.27|450.87|453.43|451.03|453.43|451.03|453.27|450.87|0
1647934300000|2022-03-22 07:31:40|453.59|451.19|453.9|451.5|453.9|451.5|453.59|451.19|0
1647934310000|2022-03-22 07:31:50|453.74|451.34|453.82|451.42|453.82|451.42|453.74|451.34|0
1647934320000|2022-03-22 07:32:00|453.9|451.5|453.74|451.34|453.9|451.5|453.74|451.34|0
1647934330000|2022-03-22 07:32:10|453.82|451.42|453.74|451.34|453.9|451.5|453.74|451.34|0
1647934340000|2022-03-22 07:32:20|453.82|451.42|453.74|451.34|453.82|451.42|453.74|451.34|0
1647934350000|2022-03-22 07:32:30|453.82|451.42|453.9|451.5|453.9|451.5|453.82|451.42|0
1647934360000|2022-03-22 07:32:40|453.82|451.42|453.9|451.5|453.9|451.5|453.74|451.34|0
1647934370000|2022-03-22 07:32:50|453.98|451.58|453.9|451.5|453.98|451.58|453.9|451.5|0
1647934380000|2022-03-22 07:33:00|453.74|451.34|453.98|451.58|453.98|451.58|453.74|451.34|0
1647934390000|2022-03-22 07:33:10|453.9|451.5|453.74|451.34|453.9|451.5|453.74|451.34|0
1647934400000|2022-03-22 07:33:20|453.67|451.27|453.59|451.19|453.74|451.34|453.59|451.19|0
1647934430000|2022-03-22 07:33:50|453.74|451.34|453.59|451.19|453.74|451.34|453.59|451.19|0
1647934440000|2022-03-22 07:34:00|453.74|451.34|453.9|451.5|453.9|451.5|453.67|451.27|0
1647934450000|2022-03-22 07:34:10|453.59|451.19|453.9|451.5|453.9|451.5|453.59|451.19|0
1647934460000|2022-03-22 07:34:20|453.82|451.42|453.67|451.27|453.82|451.42|453.67|451.27|0
1647934470000|2022-03-22 07:34:30|453.74|451.34|453.9|451.5|453.9|451.5|453.67|451.27|0
1647934500000|2022-03-22 07:35:00|453.98|451.58|454.37|451.97|454.37|451.97|453.98|451.58|0
1647934510000|2022-03-22 07:35:10|454.53|452.13|454.68|452.28|454.76|452.36|454.53|452.13|0
1647934520000|2022-03-22 07:35:20|454.61|452.21|454.37|451.97|454.61|452.21|454.37|451.97|0
1647934530000|2022-03-22 07:35:30|454.21|451.81|454.37|451.97|454.37|451.97|454.21|451.81|0
1647934540000|2022-03-22 07:35:40|454.29|451.89|454.37|451.97|454.37|451.97|454.21|451.81|0
1647934550000|2022-03-22 07:35:50|454.68|452.28|454.37|451.97|454.68|452.28|454.37|451.97|0
1647934560000|2022-03-22 07:36:00|454.21|451.81|454.37|451.97|454.37|451.97|454.21|451.81|0
1647934570000|2022-03-22 07:36:10|454.29|451.89|454.45|452.05|454.45|452.05|454.29|451.89|0
1647934580000|2022-03-22 07:36:20|454.37|451.97|454.84|452.44|454.84|452.44|454.37|451.97|0
1647934600000|2022-03-22 07:36:40|454.76|452.36|454.61|452.21|454.76|452.36|454.61|452.21|0
1647934610000|2022-03-22 07:36:50|454.68|452.28|453.88|451.48|454.68|452.28|453.88|451.48|0
1647934620000|2022-03-22 07:37:00|455.72|453.32|455.88|453.48|455.88|453.48|455.72|453.32|0
1647934630000|2022-03-22 07:37:10|455.96|453.56|455.96|453.56|455.96|453.56|455.88|453.48|0
1647934640000|2022-03-22 07:37:20|455.88|453.48|456.76|454.36|456.76|454.36|455.72|453.32|0
1647934650000|2022-03-22 07:37:30|456.92|454.52|457.07|454.67|457.07|454.67|456.92|454.52|0
1647934660000|2022-03-22 07:37:40|457|454.6|457|454.6|457|454.6|457|454.6|0
1647934670000|2022-03-22 07:37:50|457.07|454.67|457.07|454.67|457.23|454.83|457|454.6|0
1647934680000|2022-03-22 07:38:00|456.92|454.52|456.92|454.52|456.92|454.52|456.84|454.44|0
1647934690000|2022-03-22 07:38:10|456.84|454.44|456.92|454.52|456.92|454.52|456.76|454.36|0
1647934700000|2022-03-22 07:38:20|456.84|454.44|456.76|454.36|456.84|454.44|456.76|454.36|0
1647934710000|2022-03-22 07:38:30|456.84|454.44|457|454.6|457.07|454.67|456.84|454.44|0
1647934720000|2022-03-22 07:38:40|457.07|454.67|457.07|454.67|457.07|454.67|457.07|454.67|0
1647934730000|2022-03-22 07:38:50|456.92|454.52|456.76|454.36|456.92|454.52|456.68|454.28|0
1647934740000|2022-03-22 07:39:00|456.84|454.44|456.6|454.2|456.84|454.44|456.6|454.2|0
1647934750000|2022-03-22 07:39:10|456.76|454.36|456.76|454.36|456.76|454.36|456.76|454.36|0
1647934760000|2022-03-22 07:39:20|456.68|454.28|456.68|454.28|456.68|454.28|456.68|454.28|0
1647934770000|2022-03-22 07:39:30|456.6|454.2|456.6|454.2|456.68|454.28|456.6|454.2|0
1647934780000|2022-03-22 07:39:40|456.53|454.13|456.53|454.13|456.53|454.13|456.53|454.13|0
1647934790000|2022-03-22 07:39:50|456.45|454.05|456.53|454.13|456.53|454.13|456.45|454.05|0
1647934800000|2022-03-22 07:40:00|456.6|454.2|456.29|453.89|456.6|454.2|456.29|453.89|0
1647934810000|2022-03-22 07:40:10|456.37|453.97|456.45|454.05|456.45|454.05|456.37|453.97|0
1647934820000|2022-03-22 07:40:20|456.6|454.2|456.6|454.2|456.6|454.2|456.6|454.2|0
1647934830000|2022-03-22 07:40:30|456.53|454.13|456.53|454.13|456.6|454.2|456.53|454.13|0
1647934840000|2022-03-22 07:40:40|456.6|454.2|456.91|454.51|456.91|454.51|456.6|454.2|0
1647934850000|2022-03-22 07:40:50|457.07|454.67|457.07|454.67|457.07|454.67|457|454.6|0
1647934860000|2022-03-22 07:41:00|457|454.6|457.07|454.67|457.07|454.67|457|454.6|0
1647934870000|2022-03-22 07:41:10|456.76|454.36|456.91|454.51|456.91|454.51|456.76|454.36|0
1647934890000|2022-03-22 07:41:30|456.84|454.44|456.76|454.36|456.91|454.51|456.76|454.36|0
1647934900000|2022-03-22 07:41:40|456.6|454.2|456.76|454.36|456.76|454.36|456.6|454.2|0
1647934910000|2022-03-22 07:41:50|456.68|454.28|456.6|454.2|456.68|454.28|456.6|454.2|0
1647934920000|2022-03-22 07:42:00|456.76|454.36|456.76|454.36|456.76|454.36|456.76|454.36|0
1647934930000|2022-03-22 07:42:10|456.91|454.51|456.91|454.51|456.91|454.51|456.91|454.51|0
1647934940000|2022-03-22 07:42:20|456.84|454.44|456.76|454.36|456.84|454.44|456.76|454.36|0
1647934950000|2022-03-22 07:42:30|456.68|454.28|456.76|454.36|456.76|454.36|456.68|454.28|0
1647934960000|2022-03-22 07:42:40|456.6|454.2|456.76|454.36|456.76|454.36|456.6|454.2|0
1647934970000|2022-03-22 07:42:50|456.84|454.44|456.84|454.44|456.84|454.44|456.84|454.44|0
1647934980000|2022-03-22 07:43:00|456.76|454.36|456.68|454.28|456.84|454.44|456.68|454.28|0
1647934990000|2022-03-22 07:43:10|456.6|454.2|456.6|454.2|456.6|454.2|456.53|454.13|0
1647935000000|2022-03-22 07:43:20|456.44|454.04|456.53|454.13|456.53|454.13|456.44|454.04|0
1647935010000|2022-03-22 07:43:30|456.29|453.89|456.29|453.89|456.29|453.89|456.29|453.89|0
1647935020000|2022-03-22 07:43:40|456.21|453.81|456.29|453.89|456.29|453.89|456.21|453.81|0
1647935030000|2022-03-22 07:43:50|456.6|454.2|456.6|454.2|456.6|454.2|456.6|454.2|0
1647935040000|2022-03-22 07:44:00|456.29|453.89|456.29|453.89|456.29|453.89|456.29|453.89|0
1647935050000|2022-03-22 07:44:10|456.37|453.97|456.37|453.97|456.44|454.04|456.37|453.97|0
1647935060000|2022-03-22 07:44:20|456.44|454.04|456.44|454.04|456.44|454.04|456.44|454.04|0
1647935070000|2022-03-22 07:44:30|456.29|453.89|456.29|453.89|456.44|454.04|456.29|453.89|0
1647935090000|2022-03-22 07:44:50|456.44|454.04|456.44|454.04|456.44|454.04|456.44|454.04|0
1647935100000|2022-03-22 07:45:00|456.37|453.97|456.29|453.89|456.37|453.97|456.29|453.89|0
1647935110000|2022-03-22 07:45:10|456.44|454.04|456.44|454.04|456.44|454.04|456.44|454.04|0
1647935120000|2022-03-22 07:45:20|456.6|454.2|456.6|454.2|456.6|454.2|456.6|454.2|0
1647935130000|2022-03-22 07:45:30|456.44|454.04|456.53|454.13|456.53|454.13|456.44|454.04|0
1647935140000|2022-03-22 07:45:40|456.6|454.2|456.6|454.2|456.6|454.2|456.6|454.2|0
1647935150000|2022-03-22 07:45:50|456.52|454.12|456.52|454.12|456.52|454.12|456.52|454.12|0
1647935160000|2022-03-22 07:46:00|456.44|454.04|456.29|453.89|456.44|454.04|456.13|453.73|0
1647935180000|2022-03-22 07:46:20|456.21|453.81|456.29|453.89|456.29|453.89|456.13|453.73|0
1647935190000|2022-03-22 07:46:30|456.21|453.81|456.13|453.73|456.21|453.81|456.13|453.73|0
1647935200000|2022-03-22 07:46:40|455.97|453.57|455.43|453.03|455.97|453.57|455.43|453.03|0
1647935210000|2022-03-22 07:46:50|455.35|452.95|455.04|452.64|455.35|452.95|454.88|452.48|0
1647935220000|2022-03-22 07:47:00|454.81|452.41|454.88|452.48|454.88|452.48|454.81|452.41|0
1647935230000|2022-03-22 07:47:10|454.96|452.56|454.88|452.48|454.96|452.56|454.88|452.48|0
1647935240000|2022-03-22 07:47:20|454.73|452.33|454.73|452.33|454.73|452.33|454.73|452.33|0
1647935250000|2022-03-22 07:47:30|454.81|452.41|454.88|452.48|454.88|452.48|454.73|452.33|0
1647935260000|2022-03-22 07:47:40|455.04|452.64|455.19|452.79|455.19|452.79|455.04|452.64|0
1647935270000|2022-03-22 07:47:50|455.12|452.72|455.19|452.79|455.19|452.79|455.04|452.64|0
1647935280000|2022-03-22 07:48:00|455.35|452.95|455.35|452.95|455.35|452.95|455.35|452.95|0
1647935290000|2022-03-22 07:48:10|455.27|452.87|455.27|452.87|455.27|452.87|455.19|452.79|0
1647935300000|2022-03-22 07:48:20|455.35|452.95|455.35|452.95|455.35|452.95|455.27|452.87|0
1647935310000|2022-03-22 07:48:30|455.19|452.79|455.27|452.87|455.35|452.95|455.19|452.79|0
1647935320000|2022-03-22 07:48:40|455.04|452.64|455.19|452.79|455.19|452.79|455.04|452.64|0
1647935330000|2022-03-22 07:48:50|455.04|452.64|455.04|452.64|455.12|452.72|455.04|452.64|0
1647935340000|2022-03-22 07:49:00|454.88|452.48|454.96|452.56|455.04|452.64|454.88|452.48|0
1647935350000|2022-03-22 07:49:10|454.88|452.48|454.96|452.56|455.04|452.64|454.88|452.48|0
1647935360000|2022-03-22 07:49:20|454.88|452.48|454.72|452.32|454.88|452.48|454.72|452.32|0
1647935370000|2022-03-22 07:49:30|454.88|452.48|455.04|452.64|455.04|452.64|454.88|452.48|0
1647935380000|2022-03-22 07:49:40|455.27|452.87|454.88|452.48|455.27|452.87|454.88|452.48|0
1647935390000|2022-03-22 07:49:50|454.81|452.41|455.04|452.64|455.04|452.64|454.81|452.41|0
1647935400000|2022-03-22 07:50:00|454.88|452.48|454.72|452.32|454.88|452.48|454.72|452.32|0
1647935420000|2022-03-22 07:50:20|454.57|452.17|454.88|452.48|454.88|452.48|454.57|452.17|0
1647935430000|2022-03-22 07:50:30|454.72|452.32|454.72|452.32|454.72|452.32|454.72|452.32|0
1647935440000|2022-03-22 07:50:40|454.65|452.25|454.65|452.25|454.65|452.25|454.65|452.25|0
1647935450000|2022-03-22 07:50:50|454.57|452.17|454.57|452.17|454.57|452.17|454.57|452.17|0
1647935460000|2022-03-22 07:51:00|454.65|452.25|454.72|452.32|454.72|452.32|454.65|452.25|0
1647935480000|2022-03-22 07:51:20|454.57|452.17|454.41|452.01|454.57|452.17|454.41|452.01|0
1647935490000|2022-03-22 07:51:30|453.79|451.39|453.63|451.23|453.79|451.39|453.63|451.23|0
1647935500000|2022-03-22 07:51:40|453.79|451.39|453.63|451.23|453.79|451.39|453.63|451.23|0
1647935510000|2022-03-22 07:51:50|453.56|451.16|453.48|451.08|453.56|451.16|453.48|451.08|0
1647935520000|2022-03-22 07:52:00|453.63|451.23|453.63|451.23|453.79|451.39|453.63|451.23|0
1647935530000|2022-03-22 07:52:10|453.48|451.08|453.48|451.08|453.48|451.08|453.48|451.08|0
1647935540000|2022-03-22 07:52:20|453.32|450.92|453.32|450.92|453.48|451.08|453.32|450.92|0
1647935550000|2022-03-22 07:52:30|453.48|451.08|453.48|451.08|453.63|451.23|453.48|451.08|0
1647935560000|2022-03-22 07:52:40|453.32|450.92|453.32|450.92|453.32|450.92|453.32|450.92|0
1647935570000|2022-03-22 07:52:50|453.25|450.85|453.32|450.92|453.32|450.92|453.25|450.85|0
1647935580000|2022-03-22 07:53:00|453.4|451|453.48|451.08|453.48|451.08|453.4|451|0
1647935600000|2022-03-22 07:53:20|453.4|451|453.48|451.08|453.48|451.08|453.4|451|0
1647935610000|2022-03-22 07:53:30|453.32|450.92|453.16|450.76|453.32|450.92|453.16|450.76|0
1647935620000|2022-03-22 07:53:40|452.85|450.45|452.85|450.45|452.85|450.45|452.85|450.45|0
1647935630000|2022-03-22 07:53:50|453.4|451|453.56|451.16|453.56|451.16|453.32|450.92|0
1647935640000|2022-03-22 07:54:00|453.16|450.76|453.32|450.92|453.32|450.92|453.16|450.76|0
1647935650000|2022-03-22 07:54:10|453.48|451.08|453.32|450.92|453.48|451.08|453.32|450.92|0
1647935660000|2022-03-22 07:54:20|453.16|450.76|452.85|450.45|453.16|450.76|452.85|450.45|0
1647935670000|2022-03-22 07:54:30|453.16|450.76|453.16|450.76|453.16|450.76|453.09|450.69|0
1647935680000|2022-03-22 07:54:40|453.32|450.92|453.32|450.92|453.32|450.92|453.16|450.76|0
1647935690000|2022-03-22 07:54:50|453.25|450.85|453.16|450.76|453.25|450.85|453.16|450.76|0
1647935700000|2022-03-22 07:55:00|453.09|450.69|453.48|451.08|453.48|451.08|453.09|450.69|0
1647935710000|2022-03-22 07:55:10|453.56|451.16|453.63|451.23|453.63|451.23|453.48|451.08|0
1647935720000|2022-03-22 07:55:20|453.79|451.39|453.79|451.39|453.94|451.54|453.79|451.39|0
1647935730000|2022-03-22 07:55:30|453.63|451.23|453.09|450.69|453.63|451.23|453.09|450.69|0
1647935740000|2022-03-22 07:55:40|453.16|450.76|453.01|450.61|453.16|450.76|453.01|450.61|0
1647935750000|2022-03-22 07:55:50|452.93|450.53|453.01|450.61|453.01|450.61|452.93|450.53|0
1647935760000|2022-03-22 07:56:00|452.93|450.53|453.16|450.76|453.16|450.76|452.93|450.53|0
1647935770000|2022-03-22 07:56:10|453.32|450.92|453.4|451|453.48|451.08|453.32|450.92|0
1647935780000|2022-03-22 07:56:20|453.48|451.08|453.4|451|453.48|451.08|453.4|451|0
1647935790000|2022-03-22 07:56:30|453.71|451.31|453.71|451.31|453.79|451.39|453.63|451.23|0
1647935800000|2022-03-22 07:56:40|453.63|451.23|453.63|451.23|453.63|451.23|453.63|451.23|0
1647935810000|2022-03-22 07:56:50|453.56|451.16|453.63|451.23|453.63|451.23|453.56|451.16|0
1647935820000|2022-03-22 07:57:00|453.56|451.16|453.32|450.92|453.56|451.16|453.32|450.92|0
1647935830000|2022-03-22 07:57:10|453.24|450.84|453.24|450.84|453.24|450.84|453.24|450.84|0
1647935840000|2022-03-22 07:57:20|453.16|450.76|453.01|450.61|453.32|450.92|453.01|450.61|0
1647935860000|2022-03-22 07:57:40|452.93|450.53|453.09|450.69|453.09|450.69|452.93|450.53|0
1647935870000|2022-03-22 07:57:50|453.16|450.76|453.01|450.61|453.16|450.76|453.01|450.61|0
1647935880000|2022-03-22 07:58:00|453.09|450.69|453.01|450.61|453.16|450.76|453.01|450.61|0
1647935890000|2022-03-22 07:58:10|453.16|450.76|453.09|450.69|453.16|450.76|453.01|450.61|0
1647935900000|2022-03-22 07:58:20|453.01|450.61|453.01|450.61|453.09|450.69|453.01|450.61|0
1647935910000|2022-03-22 07:58:30|453.16|450.76|453.16|450.76|453.16|450.76|453.16|450.76|0
1647935920000|2022-03-22 07:58:40|453.01|450.61|453.16|450.76|453.16|450.76|453.01|450.61|0
1647935930000|2022-03-22 07:58:50|453.24|450.84|453.32|450.92|453.32|450.92|453.24|450.84|0
1647935940000|2022-03-22 07:59:00|453.16|450.76|453.32|450.92|453.32|450.92|453.16|450.76|0
1647935960000|2022-03-22 07:59:20|453.24|450.84|453.09|450.69|453.24|450.84|453.09|450.69|0
1647935970000|2022-03-22 07:59:30|453.01|450.61|453.01|450.61|453.01|450.61|453.01|450.61|0
1647935980000|2022-03-22 07:59:40|453.16|450.76|453.16|450.76|453.16|450.76|453.16|450.76|0
1647935990000|2022-03-22 07:59:50|453.32|450.92|453.16|450.76|453.32|450.92|453.16|450.76|0
1647936000000|2022-03-22 08:00:00|452.85|450.45|453.01|450.61|453.01|450.61|452.85|450.45|0
1647936010000|2022-03-22 08:00:10|453.16|450.76|453.01|450.61|453.16|450.76|453.01|450.61|0
1647936020000|2022-03-22 08:00:20|453.09|450.69|452.7|450.3|453.09|450.69|452.7|450.3|0
1647936030000|2022-03-22 08:00:30|452.54|450.14|452.47|450.07|452.54|450.14|452.23|449.83|0
1647936040000|2022-03-22 08:00:40|452.54|450.14|452.85|450.45|452.85|450.45|452.54|450.14|0
1647936050000|2022-03-22 08:00:50|453.01|450.61|453.4|451|453.4|451|453.01|450.61|0
1647936060000|2022-03-22 08:01:00|453.32|450.92|453.01|450.61|453.32|450.92|453.01|450.61|0
1647936070000|2022-03-22 08:01:10|452.85|450.45|453.01|450.61|453.01|450.61|452.85|450.45|0
1647936080000|2022-03-22 08:01:20|452.85|450.45|452.93|450.53|452.93|450.53|452.85|450.45|0
1647936090000|2022-03-22 08:01:30|452.85|450.45|452.7|450.3|452.85|450.45|452.62|450.22|0
1647936100000|2022-03-22 08:01:40|452.54|450.14|452.7|450.3|452.7|450.3|452.54|450.14|0
1647936110000|2022-03-22 08:01:50|452.38|449.98|452.54|450.14|452.54|450.14|452.38|449.98|0
1647936120000|2022-03-22 08:02:00|452.69|450.29|452.62|450.22|452.69|450.29|452.46|450.06|0
1647936130000|2022-03-22 08:02:10|452.69|450.29|453.16|450.76|453.16|450.76|452.69|450.29|0
1647936140000|2022-03-22 08:02:20|453.32|450.92|453.47|451.07|453.47|451.07|453.32|450.92|0
1647936160000|2022-03-22 08:02:40|453.4|451|453.47|451.07|453.47|451.07|453.4|451|0
1647936170000|2022-03-22 08:02:50|453.55|451.15|453.78|451.38|453.78|451.38|453.55|451.15|0
1647936180000|2022-03-22 08:03:00|453.94|451.54|453.63|451.23|453.94|451.54|453.63|451.23|0
1647936190000|2022-03-22 08:03:10|453.71|451.31|453.63|451.23|453.71|451.31|453.63|451.23|0
1647936200000|2022-03-22 08:03:20|453.32|450.92|453.01|450.61|453.32|450.92|452.93|450.53|0
1647936210000|2022-03-22 08:03:30|452.85|450.45|452.85|450.45|452.93|450.53|452.85|450.45|0
1647936220000|2022-03-22 08:03:40|452.54|450.14|452.23|449.83|452.54|450.14|452.23|449.83|0
1647936230000|2022-03-22 08:03:50|452.31|449.91|452.46|450.06|452.46|450.06|452.31|449.91|0
1647936240000|2022-03-22 08:04:00|452.38|449.98|452.38|449.98|452.38|449.98|452.38|449.98|0
1647936250000|2022-03-22 08:04:10|452.23|449.83|452.23|449.83|452.38|449.98|452.23|449.83|0
1647936260000|2022-03-22 08:04:20|452.15|449.75|451.84|449.44|452.15|449.75|451.84|449.44|0
1647936270000|2022-03-22 08:04:30|451.76|449.36|451.45|449.05|451.76|449.36|451.45|449.05|0
1647936280000|2022-03-22 08:04:40|451.3|448.9|451.45|449.05|451.45|449.05|451.3|448.9|0
1647936300000|2022-03-22 08:05:00|451.61|449.21|452.07|449.67|452.07|449.67|451.61|449.21|0
1647936310000|2022-03-22 08:05:10|452|449.6|451.76|449.36|452|449.6|451.76|449.36|0
1647936320000|2022-03-22 08:05:20|451.69|449.29|452|449.6|452|449.6|451.61|449.21|0
1647936330000|2022-03-22 08:05:30|451.92|449.52|451.84|449.44|451.92|449.52|451.84|449.44|0
1647936340000|2022-03-22 08:05:40|451.76|449.36|452.07|449.67|452.07|449.67|451.76|449.36|0
1647936350000|2022-03-22 08:05:50|451.92|449.52|452|449.6|452|449.6|451.92|449.52|0
1647936360000|2022-03-22 08:06:00|452.07|449.67|452|449.6|452.07|449.67|452|449.6|0
1647936370000|2022-03-22 08:06:10|451.92|449.52|451.61|449.21|451.92|449.52|451.61|449.21|0
1647936380000|2022-03-22 08:06:20|451.92|449.52|451.92|449.52|452.07|449.67|451.92|449.52|0
1647936390000|2022-03-22 08:06:30|451.69|449.29|451.45|449.05|451.69|449.29|451.45|449.05|0
1647936400000|2022-03-22 08:06:40|451.29|448.89|451.45|449.05|451.45|449.05|451.29|448.89|0
1647936410000|2022-03-22 08:06:50|451.38|448.98|450.83|448.43|451.45|449.05|450.83|448.43|0
1647936420000|2022-03-22 08:07:00|451.06|448.66|451.14|448.74|451.14|448.74|450.98|448.58|0
1647936430000|2022-03-22 08:07:10|451.22|448.82|451.22|448.82|451.29|448.89|451.22|448.82|0
1647936440000|2022-03-22 08:07:20|450.98|448.58|451.06|448.66|451.06|448.66|450.98|448.58|0
1647936450000|2022-03-22 08:07:30|451.14|448.74|451.29|448.89|451.29|448.89|451.14|448.74|0
1647936460000|2022-03-22 08:07:40|451.38|448.98|451.38|448.98|451.45|449.05|451.38|448.98|0
1647936470000|2022-03-22 08:07:50|451.29|448.89|451.6|449.2|451.6|449.2|451.29|448.89|0
1647936480000|2022-03-22 08:08:00|451.53|449.13|451.76|449.36|451.76|449.36|451.53|449.13|0
1647936490000|2022-03-22 08:08:10|451.53|449.13|451.69|449.29|452.07|449.67|451.53|449.13|0
1647936500000|2022-03-22 08:08:20|451.92|449.52|452.07|449.67|452.07|449.67|451.6|449.2|0
1647936510000|2022-03-22 08:08:30|451.92|449.52|452.07|449.67|452.07|449.67|451.92|449.52|0
1647936520000|2022-03-22 08:08:40|452|449.6|451.92|449.52|452.07|449.67|451.92|449.52|0
1647936530000|2022-03-22 08:08:50|451.76|449.36|451.76|449.36|451.76|449.36|451.6|449.2|0
1647936540000|2022-03-22 08:09:00|451.6|449.2|452|449.6|452|449.6|451.6|449.2|0
1647936550000|2022-03-22 08:09:10|451.84|449.44|451.92|449.52|452|449.6|451.84|449.44|0
1647936560000|2022-03-22 08:09:20|452|449.6|452|449.6|452|449.6|452|449.6|0
1647936570000|2022-03-22 08:09:30|451.84|449.44|451.53|449.13|451.84|449.44|451.53|449.13|0
1647936580000|2022-03-22 08:09:40|451.45|449.05|451.53|449.13|451.6|449.2|451.45|449.05|0
1647936590000|2022-03-22 08:09:50|451.6|449.2|451.68|449.28|451.68|449.28|451.6|449.2|0
1647936600000|2022-03-22 08:10:00|451.91|449.51|451.91|449.51|451.91|449.51|451.91|449.51|0
1647936610000|2022-03-22 08:10:10|452.07|449.67|452.07|449.67|452.15|449.75|452.07|449.67|0
1647936620000|2022-03-22 08:10:20|452.23|449.83|452.38|449.98|452.54|450.14|452.23|449.83|0
1647936630000|2022-03-22 08:10:30|452.54|450.14|452.54|450.14|452.62|450.22|452.54|450.14|0
1647936640000|2022-03-22 08:10:40|452.69|450.29|452.69|450.29|452.69|450.29|452.69|450.29|0
1647936650000|2022-03-22 08:10:50|452.38|449.98|452.31|449.91|452.38|449.98|452.31|449.91|0
1647936660000|2022-03-22 08:11:00|452.23|449.83|452.38|449.98|452.46|450.06|452.23|449.83|0
1647936670000|2022-03-22 08:11:10|452.46|450.06|452.69|450.29|452.69|450.29|452.38|449.98|0
1647936680000|2022-03-22 08:11:20|452.38|449.98|451.91|449.51|452.38|449.98|451.91|449.51|0
1647936690000|2022-03-22 08:11:30|452.07|449.67|451.91|449.51|452.07|449.67|451.91|449.51|0
1647936700000|2022-03-22 08:11:40|451.76|449.36|451.91|449.51|451.91|449.51|451.76|449.36|0
1647936710000|2022-03-22 08:11:50|451.84|449.44|451.84|449.44|451.91|449.51|451.84|449.44|0
1647936720000|2022-03-22 08:12:00|451.68|449.28|451.76|449.36|451.76|449.36|451.6|449.2|0
1647936730000|2022-03-22 08:12:10|451.45|449.05|451.76|449.36|451.76|449.36|451.45|449.05|0
1647936740000|2022-03-22 08:12:20|451.91|449.51|452.07|449.67|452.07|449.67|451.91|449.51|0
1647936750000|2022-03-22 08:12:30|451.68|449.28|451.14|448.74|451.68|449.28|451.14|448.74|0
1647936760000|2022-03-22 08:12:40|451.45|449.05|451.22|448.82|451.45|449.05|451.22|448.82|0
1647936770000|2022-03-22 08:12:50|451.14|448.74|450.6|448.2|451.14|448.74|450.6|448.2|0
1647936780000|2022-03-22 08:13:00|450.52|448.12|450.67|448.27|450.67|448.27|450.36|447.96|0
1647936790000|2022-03-22 08:13:10|450.52|448.12|450.21|447.81|450.52|448.12|450.21|447.81|0
1647936800000|2022-03-22 08:13:20|450.05|447.65|450.21|447.81|450.21|447.81|450.05|447.65|0
1647936810000|2022-03-22 08:13:30|450.13|447.73|449.43|447.03|450.13|447.73|449.43|447.03|0
1647936820000|2022-03-22 08:13:40|449.12|446.72|448.66|446.26|449.12|446.72|448.66|446.26|0
1647936830000|2022-03-22 08:13:50|448.81|446.41|448.81|446.41|448.97|446.57|448.81|446.41|0
1647936840000|2022-03-22 08:14:00|449.05|446.65|449.28|446.88|449.28|446.88|449.05|446.65|0
1647936850000|2022-03-22 08:14:10|449.51|447.11|449.28|446.88|449.59|447.19|449.2|446.8|0
1647936860000|2022-03-22 08:14:20|449.43|447.03|449.51|447.11|449.59|447.19|449.43|447.03|0
1647936870000|2022-03-22 08:14:30|449.67|447.27|449.2|446.8|449.67|447.27|449.2|446.8|0
1647936880000|2022-03-22 08:14:40|449.12|446.72|448.81|446.41|449.28|446.88|448.81|446.41|0
1647936890000|2022-03-22 08:14:50|448.97|446.57|449.28|446.88|449.43|447.03|448.97|446.57|0
1647936900000|2022-03-22 08:15:00|449.36|446.96|449.12|446.72|449.36|446.96|448.97|446.57|0
1647936910000|2022-03-22 08:15:10|449.28|446.88|449.59|447.19|449.59|447.19|448.89|446.49|0
1647936920000|2022-03-22 08:15:20|449.43|447.03|449.43|447.03|449.59|447.19|449.43|447.03|0
1647936930000|2022-03-22 08:15:30|449.59|447.19|449.74|447.34|449.74|447.34|449.59|447.19|0
1647936940000|2022-03-22 08:15:40|449.9|447.5|450.21|447.81|450.21|447.81|449.9|447.5|0
1647936950000|2022-03-22 08:15:50|450.36|447.96|450.05|447.65|450.52|448.12|450.05|447.65|0
1647936960000|2022-03-22 08:16:00|450.21|447.81|450.21|447.81|450.21|447.81|450.13|447.73|0
1647936970000|2022-03-22 08:16:10|450.36|447.96|450.29|447.89|450.36|447.96|450.21|447.81|0
1647936980000|2022-03-22 08:16:20|450.36|447.96|450.52|448.12|450.52|448.12|450.36|447.96|0
1647936990000|2022-03-22 08:16:30|450.67|448.27|450.6|448.2|450.98|448.58|450.6|448.2|0
1647937000000|2022-03-22 08:16:40|450.67|448.27|450.75|448.35|450.83|448.43|450.67|448.27|0
1647937010000|2022-03-22 08:16:50|450.83|448.43|450.83|448.43|450.83|448.43|450.83|448.43|0
1647937020000|2022-03-22 08:17:00|450.91|448.51|450.98|448.58|451.14|448.74|450.91|448.51|0
1647937030000|2022-03-22 08:17:10|451.06|448.66|451.14|448.74|451.14|448.74|451.06|448.66|0
1647937040000|2022-03-22 08:17:20|450.98|448.58|450.98|448.58|450.98|448.58|450.98|448.58|0
1647937050000|2022-03-22 08:17:30|451.14|448.74|450.98|448.58|451.14|448.74|450.98|448.58|0
1647937060000|2022-03-22 08:17:40|450.83|448.43|450.83|448.43|450.83|448.43|450.75|448.35|0
1647937070000|2022-03-22 08:17:50|450.98|448.58|450.98|448.58|450.98|448.58|450.75|448.35|0
1647937080000|2022-03-22 08:18:00|450.91|448.51|450.51|448.11|450.91|448.51|450.51|448.11|0
1647937090000|2022-03-22 08:18:10|450.36|447.96|450.83|448.43|450.83|448.43|450.36|447.96|0
1647937100000|2022-03-22 08:18:20|450.98|448.58|450.67|448.27|451.06|448.66|450.67|448.27|0
1647937110000|2022-03-22 08:18:30|450.6|448.2|454.17|451.77|454.17|451.77|450.2|447.8|0
1647937120000|2022-03-22 08:18:40|454.25|451.85|452.15|449.75|454.25|451.85|452.15|449.75|0
1647937130000|2022-03-22 08:18:50|452.3|449.9|451.99|449.59|452.3|449.9|451.99|449.59|0
1647937140000|2022-03-22 08:19:00|451.84|449.44|451.99|449.59|451.99|449.59|451.84|449.44|0
1647937150000|2022-03-22 08:19:10|452.3|449.9|452.15|449.75|452.3|449.9|452.15|449.75|0
1647937160000|2022-03-22 08:19:20|452.46|450.06|452.46|450.06|452.46|450.06|452.3|449.9|0
1647937170000|2022-03-22 08:19:30|452.54|450.14|452.46|450.06|452.61|450.21|452.46|450.06|0
1647937180000|2022-03-22 08:19:40|452.61|450.21|452.54|450.14|452.61|450.21|452.54|450.14|0
1647937190000|2022-03-22 08:19:50|452.61|450.21|452.15|449.75|452.61|450.21|452.15|449.75|0
1647937200000|2022-03-22 08:20:00|451.84|449.44|452.15|449.75|452.15|449.75|451.84|449.44|0
1647937210000|2022-03-22 08:20:10|451.99|449.59|452.46|450.06|452.46|450.06|451.99|449.59|0
1647937220000|2022-03-22 08:20:20|452.38|449.98|452.54|450.14|452.54|450.14|452.38|449.98|0
1647937230000|2022-03-22 08:20:30|452.61|450.21|452.46|450.06|452.61|450.21|452.46|450.06|0
1647937240000|2022-03-22 08:20:40|452.69|450.29|452.85|450.45|452.85|450.45|452.69|450.29|0
1647937250000|2022-03-22 08:20:50|452.77|450.37|452.61|450.21|452.77|450.37|452.61|450.21|0
1647937260000|2022-03-22 08:21:00|452.77|450.37|451.99|449.59|452.77|450.37|451.99|449.59|0
1647937270000|2022-03-22 08:21:10|452.15|449.75|451.99|449.59|452.15|449.75|451.99|449.59|0
1647937280000|2022-03-22 08:21:20|451.68|449.28|451.92|449.52|451.92|449.52|451.68|449.28|0
1647937290000|2022-03-22 08:21:30|451.84|449.44|451.84|449.44|451.84|449.44|451.68|449.28|0
1647937300000|2022-03-22 08:21:40|451.3|448.9|450.91|448.51|451.3|448.9|450.91|448.51|0
1647937310000|2022-03-22 08:21:50|450.99|448.59|451.22|448.82|451.22|448.82|450.91|448.51|0
1647937320000|2022-03-22 08:22:00|451.15|448.75|450.45|448.05|451.15|448.75|450.45|448.05|0
1647937330000|2022-03-22 08:22:10|449.99|447.59|450.45|448.05|450.53|448.13|449.99|447.59|0
1647937340000|2022-03-22 08:22:20|450.6|448.2|450.84|448.44|450.84|448.44|450.6|448.2|0
1647937350000|2022-03-22 08:22:30|450.76|448.36|450.45|448.05|450.76|448.36|450.45|448.05|0
1647937360000|2022-03-22 08:22:40|450.37|447.97|450.45|448.05|450.45|448.05|450.37|447.97|0
1647937370000|2022-03-22 08:22:50|450.37|447.97|450.6|448.2|450.6|448.2|450.37|447.97|0
1647937380000|2022-03-22 08:23:00|450.68|448.28|450.53|448.13|450.68|448.28|450.45|448.05|0
1647937390000|2022-03-22 08:23:10|450.6|448.2|450.91|448.51|450.91|448.51|450.6|448.2|0
1647937400000|2022-03-22 08:23:20|450.84|448.44|450.6|448.2|450.84|448.44|450.6|448.2|0
1647937410000|2022-03-22 08:23:30|450.45|448.05|450.53|448.13|450.6|448.2|450.45|448.05|0
1647937420000|2022-03-22 08:23:40|450.6|448.2|450.6|448.2|450.76|448.36|450.6|448.2|0
1647937430000|2022-03-22 08:23:50|450.68|448.28|450.45|448.05|450.68|448.28|450.45|448.05|0
1647937440000|2022-03-22 08:24:00|450.53|448.13|450.45|448.05|450.53|448.13|450.37|447.97|0
1647937450000|2022-03-22 08:24:10|450.14|447.74|450.14|447.74|450.14|447.74|450.06|447.66|0
1647937460000|2022-03-22 08:24:20|450.06|447.66|449.98|447.58|450.06|447.66|449.98|447.58|0
1647937470000|2022-03-22 08:24:30|449.76|447.36|449.6|447.2|449.76|447.36|449.6|447.2|0
1647937480000|2022-03-22 08:24:40|449.68|447.28|449.37|446.97|449.68|447.28|449.37|446.97|0
1647937490000|2022-03-22 08:24:50|449.21|446.81|449.37|446.97|449.37|446.97|449.21|446.81|0
1647937500000|2022-03-22 08:25:00|449.6|447.2|449.83|447.43|449.83|447.43|449.37|446.97|0
1647937510000|2022-03-22 08:25:10|449.98|447.58|449.83|447.43|449.98|447.58|449.83|447.43|0
1647937520000|2022-03-22 08:25:20|449.98|447.58|449.83|447.43|449.98|447.58|449.83|447.43|0
1647937530000|2022-03-22 08:25:30|449.68|447.28|449.37|446.97|449.68|447.28|449.37|446.97|0
1647937540000|2022-03-22 08:25:40|449.52|447.12|449.37|446.97|449.52|447.12|449.37|446.97|0
1647937550000|2022-03-22 08:25:50|449.45|447.05|449.68|447.28|449.68|447.28|449.45|447.05|0
1647937560000|2022-03-22 08:26:00|449.52|447.12|449.52|447.12|449.52|447.12|449.37|446.97|0
1647937570000|2022-03-22 08:26:10|449.68|447.28|449.83|447.43|449.83|447.43|449.6|447.2|0
1647937580000|2022-03-22 08:26:20|449.68|447.28|449.98|447.58|449.98|447.58|449.68|447.28|0
1647937590000|2022-03-22 08:26:30|450.14|447.74|449.98|447.58|450.14|447.74|449.98|447.58|0
1647937600000|2022-03-22 08:26:40|450.06|447.66|449.91|447.51|450.06|447.66|449.91|447.51|0
1647937610000|2022-03-22 08:26:50|449.83|447.43|449.83|447.43|449.83|447.43|449.52|447.12|0
1647937620000|2022-03-22 08:27:00|449.98|447.58|450.14|447.74|450.29|447.89|449.98|447.58|0
1647937630000|2022-03-22 08:27:10|450.29|447.89|450.06|447.66|450.29|447.89|449.98|447.58|0
1647937640000|2022-03-22 08:27:20|449.98|447.58|449.83|447.43|449.98|447.58|449.83|447.43|0
1647937650000|2022-03-22 08:27:30|449.91|447.51|449.67|447.27|449.91|447.51|449.67|447.27|0
1647937660000|2022-03-22 08:27:40|449.76|447.36|449.67|447.27|449.76|447.36|449.67|447.27|0
1647937670000|2022-03-22 08:27:50|449.76|447.36|449.83|447.43|449.83|447.43|449.76|447.36|0
1647937680000|2022-03-22 08:28:00|449.98|447.58|449.75|447.35|449.98|447.58|449.75|447.35|0
1647937690000|2022-03-22 08:28:10|449.67|447.27|449.52|447.12|449.67|447.27|449.52|447.12|0
1647937700000|2022-03-22 08:28:20|449.6|447.2|449.75|447.35|449.75|447.35|449.52|447.12|0
1647937710000|2022-03-22 08:28:30|449.67|447.27|449.52|447.12|449.67|447.27|449.52|447.12|0
1647937720000|2022-03-22 08:28:40|449.67|447.27|449.98|447.58|449.98|447.58|449.67|447.27|0
1647937730000|2022-03-22 08:28:50|450.06|447.66|450.06|447.66|450.06|447.66|450.06|447.66|0
1647937740000|2022-03-22 08:29:00|449.83|447.43|449.67|447.27|449.98|447.58|449.67|447.27|0
1647937750000|2022-03-22 08:29:10|449.45|447.05|449.37|446.97|449.45|447.05|449.37|446.97|0
1647937760000|2022-03-22 08:29:20|449.21|446.81|448.75|446.35|449.21|446.81|448.75|446.35|0
1647937770000|2022-03-22 08:29:30|448.9|446.5|449.06|446.66|449.29|446.89|448.9|446.5|0
1647937780000|2022-03-22 08:29:40|449.21|446.81|449.21|446.81|449.21|446.81|449.21|446.81|0
1647937790000|2022-03-22 08:29:50|449.06|446.66|449.06|446.66|449.06|446.66|448.98|446.58|0
1647937800000|2022-03-22 08:30:00|448.98|446.58|448.44|446.04|448.98|446.58|448.44|446.04|0
1647937810000|2022-03-22 08:30:10|448.75|446.35|448.37|445.97|448.75|446.35|448.37|445.97|0
1647937820000|2022-03-22 08:30:20|448.29|445.89|447.83|445.43|448.29|445.89|447.83|445.43|0
1647937830000|2022-03-22 08:30:30|447.67|445.27|447.91|445.51|447.98|445.58|447.67|445.27|0
1647937840000|2022-03-22 08:30:40|447.83|445.43|447.83|445.43|447.83|445.43|447.75|445.35|0
1647937850000|2022-03-22 08:30:50|447.52|445.12|447.37|444.97|447.52|445.12|447.37|444.97|0
1647937860000|2022-03-22 08:31:00|447.29|444.89|447.21|444.81|447.29|444.89|447.06|444.66|0
1647937870000|2022-03-22 08:31:10|447.29|444.89|447.21|444.81|447.29|444.89|447.21|444.81|0
1647937880000|2022-03-22 08:31:20|447.14|444.74|447.21|444.81|447.21|444.81|447.06|444.66|0
1647937890000|2022-03-22 08:31:30|447.37|444.97|447.37|444.97|447.37|444.97|447.21|444.81|0
1647937900000|2022-03-22 08:31:40|447.52|445.12|447.37|444.97|447.52|445.12|447.37|444.97|0
1647937910000|2022-03-22 08:31:50|447.21|444.81|447.21|444.81|447.37|444.97|447.21|444.81|0
1647937920000|2022-03-22 08:32:00|447.37|444.97|447.52|445.12|447.52|445.12|447.37|444.97|0
1647937930000|2022-03-22 08:32:10|447.67|445.27|447.83|445.43|447.83|445.43|447.67|445.27|0
1647937940000|2022-03-22 08:32:20|447.67|445.27|447.83|445.43|447.83|445.43|447.67|445.27|0
1647937950000|2022-03-22 08:32:30|447.98|445.58|448.13|445.73|448.13|445.73|447.98|445.58|0
1647937960000|2022-03-22 08:32:40|448.06|445.66|447.91|445.51|448.13|445.73|447.91|445.51|0
1647937970000|2022-03-22 08:32:50|447.83|445.43|447.98|445.58|447.98|445.58|447.83|445.43|0
1647937980000|2022-03-22 08:33:00|447.83|445.43|448.13|445.73|448.13|445.73|447.83|445.43|0
1647938000000|2022-03-22 08:33:20|448.29|445.89|448.44|446.04|448.44|446.04|448.29|445.89|0
1647938010000|2022-03-22 08:33:30|448.29|445.89|448.13|445.73|448.44|446.04|448.13|445.73|0
1647938020000|2022-03-22 08:33:40|447.98|445.58|447.83|445.43|447.98|445.58|447.83|445.43|0
1647938030000|2022-03-22 08:33:50|447.91|445.51|447.44|445.04|447.91|445.51|447.44|445.04|0
1647938040000|2022-03-22 08:34:00|447.36|444.96|446.98|444.58|447.36|444.96|446.9|444.5|0
1647938050000|2022-03-22 08:34:10|446.83|444.43|446.6|444.2|446.83|444.43|446.6|444.2|0
1647938060000|2022-03-22 08:34:20|446.44|444.04|446.6|444.2|446.6|444.2|446.37|443.97|0
1647938070000|2022-03-22 08:34:30|447.06|444.66|446.9|444.5|447.06|444.66|446.75|444.35|0
1647938080000|2022-03-22 08:34:40|446.98|444.58|447.06|444.66|447.21|444.81|446.98|444.58|0
1647938090000|2022-03-22 08:34:50|447.29|444.89|447.29|444.89|447.36|444.96|447.29|444.89|0
1647938100000|2022-03-22 08:35:00|447.21|444.81|447.36|444.96|447.36|444.96|446.9|444.5|0
1647938110000|2022-03-22 08:35:10|447.21|444.81|447.21|444.81|447.21|444.81|447.06|444.66|0
1647938120000|2022-03-22 08:35:20|447.36|444.96|447.52|445.12|447.52|445.12|447.29|444.89|0
1647938130000|2022-03-22 08:35:30|447.36|444.96|447.36|444.96|447.44|445.04|447.36|444.96|0
1647938140000|2022-03-22 08:35:40|447.52|445.12|447.83|445.43|447.83|445.43|447.52|445.12|0
1647938150000|2022-03-22 08:35:50|447.67|445.27|447.83|445.43|447.83|445.43|447.67|445.27|0
1647938160000|2022-03-22 08:36:00|447.98|445.58|447.98|445.58|448.06|445.66|447.83|445.43|0
1647938170000|2022-03-22 08:36:10|447.83|445.43|447.91|445.51|447.91|445.51|447.83|445.43|0
1647938180000|2022-03-22 08:36:20|447.98|445.58|447.75|445.35|447.98|445.58|447.75|445.35|0
1647938190000|2022-03-22 08:36:30|447.67|445.27|447.52|445.12|447.67|445.27|447.44|445.04|0
1647938200000|2022-03-22 08:36:40|447.44|445.04|447.21|444.81|447.52|445.12|447.21|444.81|0
1647938210000|2022-03-22 08:36:50|447.52|445.12|447.67|445.27|447.67|445.27|447.52|445.12|0
1647938220000|2022-03-22 08:37:00|447.75|445.35|447.67|445.27|447.75|445.35|447.67|445.27|0
1647938230000|2022-03-22 08:37:10|447.82|445.42|447.98|445.58|447.98|445.58|447.67|445.27|0
1647938240000|2022-03-22 08:37:20|447.9|445.5|447.21|444.81|447.9|445.5|447.21|444.81|0
1647938250000|2022-03-22 08:37:30|447.36|444.96|447.29|444.89|447.36|444.96|447.29|444.89|0
1647938260000|2022-03-22 08:37:40|447.14|444.74|448.77|446.37|448.85|446.45|447.14|444.74|0
1647938270000|2022-03-22 08:37:50|448.69|446.29|445.67|443.27|448.69|446.29|445.67|443.27|0
1647938280000|2022-03-22 08:38:00|445.83|443.43|445.98|443.58|445.98|443.58|445.67|443.27|0
1647938290000|2022-03-22 08:38:10|445.91|443.51|445.91|443.51|445.91|443.51|445.91|443.51|0
1647938300000|2022-03-22 08:38:20|445.67|443.27|445.67|443.27|445.67|443.27|445.6|443.2|0
1647938310000|2022-03-22 08:38:30|442.66|440.26|442.58|440.18|442.66|440.26|442.58|440.18|0
1647938320000|2022-03-22 08:38:40|444.16|441.76|444.32|441.92|444.4|442|444.16|441.76|0
1647938330000|2022-03-22 08:38:50|444.4|442|444.32|441.92|444.4|442|444.32|441.92|0
1647938340000|2022-03-22 08:39:00|444.24|441.84|443.86|441.46|444.24|441.84|443.86|441.46|0
1647938350000|2022-03-22 08:39:10|444.01|441.61|444.01|441.61|444.01|441.61|443.86|441.46|0
1647938360000|2022-03-22 08:39:20|444.16|441.76|443.86|441.46|444.16|441.76|443.86|441.46|0
1647938370000|2022-03-22 08:39:30|443.7|441.3|443.55|441.15|443.7|441.3|443.55|441.15|0
1647938380000|2022-03-22 08:39:40|443.7|441.3|443.55|441.15|443.7|441.3|443.55|441.15|0
1647938390000|2022-03-22 08:39:50|443.7|441.3|443.55|441.15|443.7|441.3|443.55|441.15|0
1647938400000|2022-03-22 08:40:00|443.63|441.23|443.63|441.23|443.63|441.23|443.63|441.23|0
1647938410000|2022-03-22 08:40:10|443.55|441.15|443.7|441.3|443.7|441.3|443.55|441.15|0
1647938420000|2022-03-22 08:40:20|443.86|441.46|443.78|441.38|443.86|441.46|443.78|441.38|0
1647938430000|2022-03-22 08:40:30|443.86|441.46|444.01|441.61|444.01|441.61|443.86|441.46|0
1647938450000|2022-03-22 08:40:50|444.09|441.69|444.01|441.61|444.09|441.69|444.01|441.61|0
1647938460000|2022-03-22 08:41:00|444.16|441.76|444.16|441.76|444.16|441.76|444.16|441.76|0
1647938470000|2022-03-22 08:41:10|444.01|441.61|444.16|441.76|444.16|441.76|444.01|441.61|0
1647938480000|2022-03-22 08:41:20|444.32|441.92|444.93|442.53|444.93|442.53|444.32|441.92|0
1647938490000|2022-03-22 08:41:30|445.09|442.69|444.86|442.46|445.09|442.69|444.86|442.46|0
1647938500000|2022-03-22 08:41:40|444.78|442.38|444.78|442.38|444.78|442.38|444.78|442.38|0
1647938510000|2022-03-22 08:41:50|445.01|442.61|445.09|442.69|445.09|442.69|444.93|442.53|0
1647938520000|2022-03-22 08:42:00|445.24|442.84|445.24|442.84|445.24|442.84|445.24|442.84|0
1647938530000|2022-03-22 08:42:10|445.09|442.69|444.93|442.53|445.09|442.69|444.93|442.53|0
1647938540000|2022-03-22 08:42:20|445.01|442.61|445.09|442.69|445.09|442.69|445.01|442.61|0
1647938550000|2022-03-22 08:42:30|444.86|442.46|444.78|442.38|444.93|442.53|444.78|442.38|0
1647938560000|2022-03-22 08:42:40|444.93|442.53|444.55|442.15|444.93|442.53|444.55|442.15|0
1647938570000|2022-03-22 08:42:50|444.63|442.23|444.47|442.07|444.63|442.23|444.47|442.07|0
1647938580000|2022-03-22 08:43:00|444.32|441.92|444.63|442.23|444.63|442.23|444.32|441.92|0
1647938590000|2022-03-22 08:43:10|444.47|442.07|444.32|441.92|444.47|442.07|444.32|441.92|0
1647938600000|2022-03-22 08:43:20|444.4|442|444.01|441.61|444.4|442|444.01|441.61|0
1647938610000|2022-03-22 08:43:30|443.86|441.46|444.01|441.61|444.01|441.61|443.86|441.46|0
1647938620000|2022-03-22 08:43:40|443.94|441.54|444.09|441.69|444.09|441.69|443.94|441.54|0
1647938630000|2022-03-22 08:43:50|444.01|441.61|444.01|441.61|444.01|441.61|443.85|441.45|0
1647938640000|2022-03-22 08:44:00|444.16|441.76|443.7|441.3|444.16|441.76|443.7|441.3|0
1647938650000|2022-03-22 08:44:10|443.55|441.15|443.39|440.99|443.7|441.3|443.39|440.99|0
1647938670000|2022-03-22 08:44:30|443.32|440.92|442.78|440.38|443.32|440.92|442.78|440.38|0
1647938680000|2022-03-22 08:44:40|442.62|440.22|442.7|440.3|442.7|440.3|442.62|440.22|0
1647938690000|2022-03-22 08:44:50|442.78|440.38|442.93|440.53|442.93|440.53|442.78|440.38|0
1647938700000|2022-03-22 08:45:00|443.09|440.69|443.7|441.3|443.7|441.3|443.09|440.69|0
1647938710000|2022-03-22 08:45:10|443.85|441.45|443.39|440.99|443.85|441.45|443.39|440.99|0
1647938730000|2022-03-22 08:45:30|443.32|440.92|443.7|441.3|443.7|441.3|443.32|440.92|0
1647938740000|2022-03-22 08:45:40|443.78|441.38|443.7|441.3|443.78|441.38|443.7|441.3|0
1647938760000|2022-03-22 08:46:00|443.78|441.38|443.7|441.3|443.85|441.45|443.63|441.23|0
1647938770000|2022-03-22 08:46:10|443.85|441.45|443.93|441.53|443.93|441.53|443.85|441.45|0
1647938780000|2022-03-22 08:46:20|443.85|441.45|444.01|441.61|444.01|441.61|443.85|441.45|0
1647938790000|2022-03-22 08:46:30|444.16|441.76|444.24|441.84|444.24|441.84|444.16|441.76|0
1647938800000|2022-03-22 08:46:40|444.16|441.76|444.01|441.61|444.16|441.76|443.85|441.45|0
1647938810000|2022-03-22 08:46:50|444.32|441.92|444.16|441.76|444.32|441.92|444.16|441.76|0
1647938820000|2022-03-22 08:47:00|444.4|442|444.47|442.07|444.47|442.07|444.4|442|0
1647938830000|2022-03-22 08:47:10|444.4|442|444.16|441.76|444.4|442|444.16|441.76|0
1647938840000|2022-03-22 08:47:20|444.32|441.92|444.16|441.76|444.32|441.92|444.16|441.76|0
1647938850000|2022-03-22 08:47:30|444.24|441.84|444.16|441.76|444.32|441.92|444.16|441.76|0
1647938860000|2022-03-22 08:47:40|444.24|441.84|444.16|441.76|444.24|441.84|444.16|441.76|0
1647938870000|2022-03-22 08:47:50|444.01|441.61|444.01|441.61|444.09|441.69|444.01|441.61|0
1647938880000|2022-03-22 08:48:00|444.16|441.76|444.32|441.92|444.32|441.92|444.16|441.76|0
1647938900000|2022-03-22 08:48:20|444.47|442.07|444.32|441.92|444.47|442.07|444.32|441.92|0
1647938910000|2022-03-22 08:48:30|444.4|442|444.47|442.07|444.47|442.07|444.4|442|0
1647938920000|2022-03-22 08:48:40|444.32|441.92|444.32|441.92|444.32|441.92|444.32|441.92|0
1647938930000|2022-03-22 08:48:50|444.24|441.84|444.24|441.84|444.24|441.84|444.24|441.84|0
1647938940000|2022-03-22 08:49:00|444.4|442|444.32|441.92|444.4|442|444.32|441.92|0
1647938950000|2022-03-22 08:49:10|444.47|442.07|444.47|442.07|444.47|442.07|444.47|442.07|0
1647938960000|2022-03-22 08:49:20|444.62|442.22|444.78|442.38|444.78|442.38|444.62|442.22|0
1647938970000|2022-03-22 08:49:30|444.86|442.46|444.93|442.53|444.93|442.53|444.86|442.46|0
1647938980000|2022-03-22 08:49:40|445.09|442.69|445.09|442.69|445.09|442.69|445.01|442.61|0
1647939000000|2022-03-22 08:50:00|444.93|442.53|445.09|442.69|445.09|442.69|444.93|442.53|0
1647939020000|2022-03-22 08:50:20|445.01|442.61|445.09|442.69|445.09|442.69|445.01|442.61|0
1647939030000|2022-03-22 08:50:30|444.93|442.53|445.24|442.84|445.24|442.84|444.93|442.53|0
1647939040000|2022-03-22 08:50:40|445.17|442.77|445.09|442.69|445.17|442.77|445.09|442.69|0
1647939050000|2022-03-22 08:50:50|445.08|442.68|444.78|442.38|445.08|442.68|444.78|442.38|0
1647939060000|2022-03-22 08:51:00|444.86|442.46|444.93|442.53|444.93|442.53|444.78|442.38|0
1647939070000|2022-03-22 08:51:10|444.86|442.46|444.86|442.46|444.93|442.53|444.78|442.38|0
1647939080000|2022-03-22 08:51:20|444.78|442.38|444.93|442.53|445.01|442.61|444.78|442.38|0
1647939090000|2022-03-22 08:51:30|445.08|442.68|445.39|442.99|445.39|442.99|445.08|442.68|0
1647939100000|2022-03-22 08:51:40|445.55|443.15|445.55|443.15|445.55|443.15|445.55|443.15|0
1647939110000|2022-03-22 08:51:50|446.01|443.61|446.09|443.69|446.09|443.69|446.01|443.61|0
1647939120000|2022-03-22 08:52:00|446.16|443.76|445.94|443.54|446.16|443.76|445.94|443.54|0
1647939130000|2022-03-22 08:52:10|446.01|443.61|446.16|443.76|446.16|443.76|445.86|443.46|0
1647939140000|2022-03-22 08:52:20|446.01|443.61|445.7|443.3|446.01|443.61|445.7|443.3|0
1647939150000|2022-03-22 08:52:30|445.55|443.15|445.55|443.15|445.7|443.3|445.55|443.15|0
1647939160000|2022-03-22 08:52:40|445.63|443.23|445.7|443.3|445.7|443.3|445.63|443.23|0
1647939170000|2022-03-22 08:52:50|445.78|443.38|445.63|443.23|445.78|443.38|445.63|443.23|0
1647939180000|2022-03-22 08:53:00|445.55|443.15|445.55|443.15|445.55|443.15|445.55|443.15|0
1647939190000|2022-03-22 08:53:10|445.39|442.99|445.63|443.23|445.7|443.3|445.39|442.99|0
1647939200000|2022-03-22 08:53:20|445.7|443.3|445.55|443.15|445.7|443.3|445.55|443.15|0
1647939210000|2022-03-22 08:53:30|445.7|443.3|445.86|443.46|445.86|443.46|445.7|443.3|0
1647939220000|2022-03-22 08:53:40|445.78|443.38|445.86|443.46|445.86|443.46|445.78|443.38|0
1647939240000|2022-03-22 08:54:00|445.94|443.54|445.78|443.38|445.94|443.54|445.78|443.38|0
1647939250000|2022-03-22 08:54:10|445.86|443.46|445.86|443.46|445.86|443.46|445.78|443.38|0
1647939260000|2022-03-22 08:54:20|446.01|443.61|446.01|443.61|446.01|443.61|445.94|443.54|0
1647939270000|2022-03-22 08:54:30|445.78|443.38|445.63|443.23|445.86|443.46|445.63|443.23|0
1647939280000|2022-03-22 08:54:40|445.55|443.15|445.63|443.23|445.63|443.23|445.55|443.15|0
1647939290000|2022-03-22 08:54:50|445.55|443.15|445.39|442.99|445.63|443.23|445.39|442.99|0
1647939300000|2022-03-22 08:55:00|445.55|443.15|445.55|443.15|445.55|443.15|445.47|443.07|0
1647939310000|2022-03-22 08:55:10|445.47|443.07|445.55|443.15|445.55|443.15|445.47|443.07|0
1647939320000|2022-03-22 08:55:20|445.63|443.23|445.55|443.15|445.63|443.23|445.55|443.15|0
1647939330000|2022-03-22 08:55:30|445.39|442.99|445.32|442.92|445.39|442.99|445.32|442.92|0
1647939340000|2022-03-22 08:55:40|445.39|442.99|445.32|442.92|445.39|442.99|445.32|442.92|0
1647939350000|2022-03-22 08:55:50|445.39|442.99|445.24|442.84|445.39|442.99|445.24|442.84|0
1647939360000|2022-03-22 08:56:00|445.08|442.68|445.24|442.84|445.24|442.84|445.08|442.68|0
1647939370000|2022-03-22 08:56:10|445.32|442.92|445.08|442.68|445.32|442.92|445.08|442.68|0
1647939380000|2022-03-22 08:56:20|445.24|442.84|445.24|442.84|445.24|442.84|445.16|442.76|0
1647939390000|2022-03-22 08:56:30|445.08|442.68|445.24|442.84|445.24|442.84|445.08|442.68|0
1647939410000|2022-03-22 08:56:50|445.39|442.99|445.39|442.99|445.39|442.99|445.39|442.99|0
1647939430000|2022-03-22 08:57:10|445.55|443.15|445.39|442.99|445.55|443.15|445.39|442.99|0
1647939440000|2022-03-22 08:57:20|445.47|443.07|445.39|442.99|445.47|443.07|445.32|442.92|0
1647939450000|2022-03-22 08:57:30|445.32|442.92|445.32|442.92|445.32|442.92|445.24|442.84|0
1647939460000|2022-03-22 08:57:40|445.24|442.84|445.24|442.84|445.24|442.84|445.24|442.84|0
1647939470000|2022-03-22 08:57:50|445.39|442.99|445.55|443.15|445.55|443.15|445.24|442.84|0
1647939480000|2022-03-22 08:58:00|445.39|442.99|445.39|442.99|445.39|442.99|445.39|442.99|0
1647939490000|2022-03-22 08:58:10|445.55|443.15|445.55|443.15|445.55|443.15|445.55|443.15|0
1647939500000|2022-03-22 08:58:20|445.39|442.99|445.24|442.84|445.39|442.99|445.24|442.84|0
1647939510000|2022-03-22 08:58:30|445.32|442.92|445.39|442.99|445.39|442.99|445.32|442.92|0
1647939520000|2022-03-22 08:58:40|445.08|442.68|445.08|442.68|445.08|442.68|445.08|442.68|0
1647939530000|2022-03-22 08:58:50|444.93|442.53|445.01|442.61|445.01|442.61|444.93|442.53|0
1647939540000|2022-03-22 08:59:00|445.08|442.68|445.08|442.68|445.08|442.68|445.01|442.61|0
1647939550000|2022-03-22 08:59:10|444.93|442.53|444.62|442.22|444.93|442.53|444.62|442.22|0
1647939560000|2022-03-22 08:59:20|444.77|442.37|444.62|442.22|444.77|442.37|444.62|442.22|0
1647939570000|2022-03-22 08:59:30|444.55|442.15|444.47|442.07|444.62|442.22|444.47|442.07|0
1647939580000|2022-03-22 08:59:40|444.55|442.15|444.93|442.53|444.93|442.53|444.55|442.15|0
1647939590000|2022-03-22 08:59:50|445.08|442.68|444.93|442.53|445.08|442.68|444.93|442.53|0
1647939600000|2022-03-22 09:00:00|445.08|442.68|444.77|442.37|445.08|442.68|444.77|442.37|0
1647939610000|2022-03-22 09:00:10|444.93|442.53|444.85|442.45|444.93|442.53|444.85|442.45|0
1647939630000|2022-03-22 09:00:30|444.77|442.37|443.7|441.3|444.77|442.37|443.7|441.3|0
1647939640000|2022-03-22 09:00:40|443.54|441.14|443.54|441.14|443.54|441.14|443.54|441.14|0
1647939650000|2022-03-22 09:00:50|443.39|440.99|443.39|440.99|443.39|440.99|443.23|440.83|0
1647939660000|2022-03-22 09:01:00|443.23|440.83|443.23|440.83|443.23|440.83|443.23|440.83|0
1647939670000|2022-03-22 09:01:10|443.08|440.68|442.93|440.53|443.08|440.68|442.93|440.53|0
1647939680000|2022-03-22 09:01:20|442.85|440.45|443.08|440.68|443.23|440.83|442.85|440.45|0
1647939690000|2022-03-22 09:01:30|442.93|440.53|443.39|440.99|443.39|440.99|442.93|440.53|0
1647939700000|2022-03-22 09:01:40|443.23|440.83|443.39|440.99|443.39|440.99|443.23|440.83|0
1647939710000|2022-03-22 09:01:50|443.31|440.91|443.16|440.76|443.31|440.91|443.08|440.68|0
1647939720000|2022-03-22 09:02:00|443.39|440.99|443.39|440.99|443.39|440.99|443.39|440.99|0
1647939730000|2022-03-22 09:02:10|443.23|440.83|443.39|440.99|443.39|440.99|443.23|440.83|0
1647939740000|2022-03-22 09:02:20|443.54|441.14|443.54|441.14|443.54|441.14|443.54|441.14|0
1647939750000|2022-03-22 09:02:30|443.39|440.99|443.39|440.99|443.54|441.14|443.39|440.99|0
1647939760000|2022-03-22 09:02:40|443.31|440.91|443.23|440.83|443.31|440.91|443.23|440.83|0
1647939770000|2022-03-22 09:02:50|443.31|440.91|443.08|440.68|443.31|440.91|443.08|440.68|0
1647939780000|2022-03-22 09:03:00|443.16|440.76|443.23|440.83|443.23|440.83|443.16|440.76|0
1647939790000|2022-03-22 09:03:10|443.16|440.76|443.16|440.76|443.16|440.76|443.16|440.76|0
1647939800000|2022-03-22 09:03:20|443.23|440.83|443.23|440.83|443.23|440.83|443.16|440.76|0
1647939810000|2022-03-22 09:03:30|443.31|440.91|443.23|440.83|443.39|440.99|443.23|440.83|0
1647939820000|2022-03-22 09:03:40|443.31|440.91|443.39|440.99|443.39|440.99|443.23|440.83|0
1647939830000|2022-03-22 09:03:50|443.31|440.91|443.16|440.76|443.31|440.91|443.16|440.76|0
1647939840000|2022-03-22 09:04:00|443.08|440.68|442.92|440.52|443.08|440.68|442.92|440.52|0
1647939850000|2022-03-22 09:04:10|443|440.6|443.08|440.68|443.08|440.68|442.77|440.37|0
1647939860000|2022-03-22 09:04:20|442.92|440.52|443.08|440.68|443.08|440.68|442.92|440.52|0
1647939870000|2022-03-22 09:04:30|443|440.6|443|440.6|443|440.6|443|440.6|0
1647939880000|2022-03-22 09:04:40|442.92|440.52|443.08|440.68|443.08|440.68|442.92|440.52|0
1647939900000|2022-03-22 09:05:00|442.92|440.52|442.92|440.52|442.92|440.52|442.85|440.45|0
1647939910000|2022-03-22 09:05:10|443|440.6|443.08|440.68|443.08|440.68|443|440.6|0
1647939920000|2022-03-22 09:05:20|443.23|440.83|443.39|440.99|443.39|440.99|443.23|440.83|0
1647939940000|2022-03-22 09:05:40|443.54|441.14|443.39|440.99|443.54|441.14|443.39|440.99|0
1647939950000|2022-03-22 09:05:50|443.23|440.83|443.23|440.83|443.23|440.83|443.23|440.83|0
1647939960000|2022-03-22 09:06:00|443.39|440.99|443.47|441.07|443.54|441.14|443.39|440.99|0
1647939970000|2022-03-22 09:06:10|443.23|440.83|442.92|440.52|443.23|440.83|442.92|440.52|0
1647939980000|2022-03-22 09:06:20|443|440.6|442.85|440.45|443|440.6|442.85|440.45|0
1647939990000|2022-03-22 09:06:30|442.92|440.52|443.08|440.68|443.08|440.68|442.92|440.52|0
1647940000000|2022-03-22 09:06:40|443|440.6|442.92|440.52|443|440.6|442.92|440.52|0
1647940020000|2022-03-22 09:07:00|443.08|440.68|443|440.6|443.08|440.68|443|440.6|0
1647940030000|2022-03-22 09:07:10|442.92|440.52|442.77|440.37|442.92|440.52|442.77|440.37|0
1647940040000|2022-03-22 09:07:20|442.16|439.76|442.16|439.76|442.16|439.76|442.16|439.76|0
1647940050000|2022-03-22 09:07:30|442.46|440.06|442.39|439.99|442.46|440.06|442.39|439.99|0
1647940060000|2022-03-22 09:07:40|442.46|440.06|442.7|440.3|442.7|440.3|442.46|440.06|0
1647940070000|2022-03-22 09:07:50|442.77|440.37|442.46|440.06|442.77|440.37|442.46|440.06|0
1647940080000|2022-03-22 09:08:00|442.31|439.91|442.31|439.91|442.31|439.91|442.31|439.91|0
1647940090000|2022-03-22 09:08:10|442.46|440.06|442.46|440.06|442.46|440.06|442.46|440.06|0
1647940100000|2022-03-22 09:08:20|442.31|439.91|442.31|439.91|442.31|439.91|442.31|439.91|0
1647940110000|2022-03-22 09:08:30|442|439.6|442|439.6|442|439.6|442|439.6|0
1647940120000|2022-03-22 09:08:40|442.16|439.76|441.77|439.37|442.16|439.76|441.69|439.29|0
1647940130000|2022-03-22 09:08:50|441.85|439.45|441.85|439.45|441.85|439.45|441.77|439.37|0
1647940140000|2022-03-22 09:09:00|441.69|439.29|441.69|439.29|441.69|439.29|441.69|439.29|0
1647940150000|2022-03-22 09:09:10|441.85|439.45|441.85|439.45|441.85|439.45|441.85|439.45|0
1647940170000|2022-03-22 09:09:30|441.93|439.53|441.85|439.45|441.93|439.53|441.85|439.45|0
1647940180000|2022-03-22 09:09:40|442.15|439.75|442.15|439.75|442.15|439.75|442.15|439.75|0
1647940190000|2022-03-22 09:09:50|442.31|439.91|442.54|440.14|442.54|440.14|442.31|439.91|0
1647940200000|2022-03-22 09:10:00|442.62|440.22|442.7|440.3|442.7|440.3|442.46|440.06|0
1647940210000|2022-03-22 09:10:10|442.77|440.37|442.77|440.37|442.77|440.37|442.77|440.37|0
1647940220000|2022-03-22 09:10:20|442.92|440.52|442.46|440.06|442.92|440.52|442.46|440.06|0
1647940230000|2022-03-22 09:10:30|442.54|440.14|442.62|440.22|442.62|440.22|442.54|440.14|0
1647940240000|2022-03-22 09:10:40|442.46|440.06|442.54|440.14|442.62|440.22|442.46|440.06|0
1647940250000|2022-03-22 09:10:50|442.46|440.06|442|439.6|442.46|440.06|442|439.6|0
1647940260000|2022-03-22 09:11:00|442.15|439.75|442.62|440.22|442.62|440.22|442.15|439.75|0
1647940270000|2022-03-22 09:11:10|442.77|440.37|442.46|440.06|442.77|440.37|442.46|440.06|0
1647940280000|2022-03-22 09:11:20|442.62|440.22|442.77|440.37|442.77|440.37|442.62|440.22|0
1647940290000|2022-03-22 09:11:30|442.92|440.52|442.92|440.52|442.92|440.52|442.92|440.52|0
1647940300000|2022-03-22 09:11:40|442.85|440.45|442.77|440.37|442.92|440.52|442.77|440.37|0
1647940310000|2022-03-22 09:11:50|442.92|440.52|443.08|440.68|443.08|440.68|442.92|440.52|0
1647940320000|2022-03-22 09:12:00|442.92|440.52|442.92|440.52|442.92|440.52|442.92|440.52|0
1647940350000|2022-03-22 09:12:30|443.16|440.76|443.08|440.68|443.16|440.76|443|440.6|0
1647940360000|2022-03-22 09:12:40|442.92|440.52|443.38|440.98|443.38|440.98|442.92|440.52|0
1647940370000|2022-03-22 09:12:50|443.46|441.06|443.23|440.83|443.46|441.06|443.08|440.68|0
1647940380000|2022-03-22 09:13:00|443.08|440.68|442.61|440.21|443.08|440.68|442.61|440.21|0
1647940400000|2022-03-22 09:13:20|442.77|440.37|442.77|440.37|442.77|440.37|442.77|440.37|0
1647940420000|2022-03-22 09:13:40|442.92|440.52|442.61|440.21|442.92|440.52|442.61|440.21|0
1647940430000|2022-03-22 09:13:50|442.92|440.52|442.85|440.45|443.08|440.68|442.77|440.37|0
1647940440000|2022-03-22 09:14:00|442.77|440.37|442.61|440.21|442.77|440.37|442.61|440.21|0
1647940450000|2022-03-22 09:14:10|442.54|440.14|442.61|440.21|442.61|440.21|442.46|440.06|0
1647940460000|2022-03-22 09:14:20|442.69|440.29|442.61|440.21|442.69|440.29|442.61|440.21|0
1647940470000|2022-03-22 09:14:30|442.46|440.06|442.77|440.37|442.77|440.37|442.46|440.06|0
1647940480000|2022-03-22 09:14:40|442.69|440.29|442.61|440.21|442.69|440.29|442.61|440.21|0
1647940490000|2022-03-22 09:14:50|442.54|440.14|442.54|440.14|442.61|440.21|442.54|440.14|0
1647940500000|2022-03-22 09:15:00|442.31|439.91|442.31|439.91|442.31|439.91|442.31|439.91|0
1647940510000|2022-03-22 09:15:10|442.61|440.21|442.54|440.14|442.61|440.21|442.54|440.14|0
1647940520000|2022-03-22 09:15:20|442.61|440.21|442|439.6|442.61|440.21|442|439.6|0
1647940530000|2022-03-22 09:15:30|442.15|439.75|442.46|440.06|442.46|440.06|442.15|439.75|0
1647940570000|2022-03-22 09:16:10|442.39|439.99|442.39|439.99|442.46|440.06|442.39|439.99|0
1647940580000|2022-03-22 09:16:20|442.31|439.91|442.15|439.75|442.31|439.91|442.15|439.75|0
1647940590000|2022-03-22 09:16:30|442|439.6|441.85|439.45|442|439.6|441.85|439.45|0
1647940600000|2022-03-22 09:16:40|441.93|439.53|441.69|439.29|441.93|439.53|441.69|439.29|0
1647940610000|2022-03-22 09:16:50|441.54|439.14|441.62|439.22|441.62|439.22|441.54|439.14|0
1647940620000|2022-03-22 09:17:00|441.69|439.29|441.85|439.45|441.85|439.45|441.69|439.29|0
1647940640000|2022-03-22 09:17:20|441.77|439.37|442|439.6|442|439.6|441.77|439.37|0
1647940650000|2022-03-22 09:17:30|441.85|439.45|441.85|439.45|441.85|439.45|441.85|439.45|0
1647940660000|2022-03-22 09:17:40|442|439.6|442|439.6|442|439.6|442|439.6|0
1647940670000|2022-03-22 09:17:50|442.31|439.91|442.31|439.91|442.31|439.91|442.31|439.91|0
1647940690000|2022-03-22 09:18:10|442.46|440.06|442.61|440.21|442.61|440.21|442.46|440.06|0
1647940700000|2022-03-22 09:18:20|442.92|440.52|442.61|440.21|442.92|440.52|442.61|440.21|0
1647940710000|2022-03-22 09:18:30|442.54|440.14|442.46|440.06|442.54|440.14|442.31|439.91|0
1647940720000|2022-03-22 09:18:40|442.61|440.21|442.61|440.21|442.61|440.21|442.54|440.14|0
1647940730000|2022-03-22 09:18:50|442.46|440.06|442.46|440.06|442.46|440.06|442.46|440.06|0
1647940740000|2022-03-22 09:19:00|442.31|439.91|442.46|440.06|442.46|440.06|442.31|439.91|0
1647940750000|2022-03-22 09:19:10|442.31|439.91|442.46|440.06|442.46|440.06|442.31|439.91|0
1647940760000|2022-03-22 09:19:20|442.54|440.14|442.46|440.06|442.54|440.14|442.46|440.06|0
1647940780000|2022-03-22 09:19:40|442.61|440.21|442.61|440.21|442.61|440.21|442.61|440.21|0
1647940790000|2022-03-22 09:19:50|442.46|440.06|442.46|440.06|442.46|440.06|442.46|440.06|0
1647940800000|2022-03-22 09:20:00|442.61|440.21|442.77|440.37|442.77|440.37|442.46|440.06|0
1647940830000|2022-03-22 09:20:30|442.92|440.52|443.23|440.83|443.23|440.83|442.92|440.52|0
1647940840000|2022-03-22 09:20:40|443.07|440.67|443.15|440.75|443.23|440.83|443.07|440.67|0
1647940850000|2022-03-22 09:20:50|443.07|440.67|443.53|441.13|443.53|441.13|443.07|440.67|0
1647940860000|2022-03-22 09:21:00|443.61|441.21|443.53|441.13|443.61|441.21|443.53|441.13|0
1647940870000|2022-03-22 09:21:10|443.84|441.44|444|441.6|444|441.6|443.69|441.29|0
1647940880000|2022-03-22 09:21:20|444.15|441.75|444.15|441.75|444.15|441.75|444.15|441.75|0
1647940890000|2022-03-22 09:21:30|444|441.6|444|441.6|444|441.6|443.84|441.44|0
1647940900000|2022-03-22 09:21:40|444.15|441.75|444.23|441.83|444.3|441.9|444.15|441.75|0
1647940910000|2022-03-22 09:21:50|444.3|441.9|444.3|441.9|444.3|441.9|444.15|441.75|0
1647940920000|2022-03-22 09:22:00|444.15|441.75|444.15|441.75|444.15|441.75|444.15|441.75|0
1647940930000|2022-03-22 09:22:10|444.08|441.68|443.92|441.52|444.08|441.68|443.84|441.44|0
1647940940000|2022-03-22 09:22:20|443.84|441.44|443.84|441.44|443.84|441.44|443.84|441.44|0
1647940950000|2022-03-22 09:22:30|444|441.6|444|441.6|444|441.6|443.92|441.52|0
1647940960000|2022-03-22 09:22:40|443.92|441.52|443.69|441.29|443.92|441.52|443.69|441.29|0
1647940970000|2022-03-22 09:22:50|443.77|441.37|443.69|441.29|443.84|441.44|443.69|441.29|0
1647940980000|2022-03-22 09:23:00|443.84|441.44|443.84|441.44|444|441.6|443.84|441.44|0
1647940990000|2022-03-22 09:23:10|443.92|441.52|444.15|441.75|444.23|441.83|443.92|441.52|0
1647941000000|2022-03-22 09:23:20|444.3|441.9|444|441.6|444.3|441.9|444|441.6|0
1647941020000|2022-03-22 09:23:40|444.15|441.75|444.15|441.75|444.15|441.75|444.08|441.68|0
1647941030000|2022-03-22 09:23:50|444.08|441.68|443.84|441.44|444.08|441.68|443.84|441.44|0
1647941050000|2022-03-22 09:24:10|443.99|441.59|443.99|441.59|443.99|441.59|443.99|441.59|0
1647941060000|2022-03-22 09:24:20|444.3|441.9|444.15|441.75|444.3|441.9|444.15|441.75|0
1647941070000|2022-03-22 09:24:30|444.3|441.9|444.23|441.83|444.3|441.9|444.15|441.75|0
1647941080000|2022-03-22 09:24:40|444.3|441.9|444.76|442.36|444.76|442.36|444.3|441.9|0
1647941090000|2022-03-22 09:24:50|444.92|442.52|445|442.6|445|442.6|444.92|442.52|0
1647941100000|2022-03-22 09:25:00|445.07|442.67|444.69|442.29|445.07|442.67|444.69|442.29|0
1647941110000|2022-03-22 09:25:10|444.61|442.21|444.76|442.36|444.76|442.36|444.61|442.21|0
1647941120000|2022-03-22 09:25:20|444.61|442.21|444.92|442.52|444.92|442.52|444.61|442.21|0
1647941140000|2022-03-22 09:25:40|444.76|442.36|444.61|442.21|444.76|442.36|444.61|442.21|0
1647941150000|2022-03-22 09:25:50|444.84|442.44|445|442.6|445|442.6|444.84|442.44|0
1647941160000|2022-03-22 09:26:00|444.92|442.52|444.92|442.52|445|442.6|444.92|442.52|0
1647941170000|2022-03-22 09:26:10|445|442.6|444.92|442.52|445|442.6|444.92|442.52|0
1647941180000|2022-03-22 09:26:20|445.07|442.67|445.07|442.67|445.15|442.75|445.07|442.67|0
1647941190000|2022-03-22 09:26:30|444.76|442.36|444.61|442.21|444.76|442.36|444.61|442.21|0
1647941200000|2022-03-22 09:26:40|444.69|442.29|444.76|442.36|444.76|442.36|444.61|442.21|0
1647941210000|2022-03-22 09:26:50|444.69|442.29|444.46|442.06|444.69|442.29|444.46|442.06|0
1647941220000|2022-03-22 09:27:00|444.61|442.21|444.92|442.52|444.92|442.52|444.61|442.21|0
1647941230000|2022-03-22 09:27:10|445.07|442.67|445.07|442.67|445.07|442.67|445.07|442.67|0
1647941240000|2022-03-22 09:27:20|445.15|442.75|445.15|442.75|445.23|442.83|445.07|442.67|0
1647941250000|2022-03-22 09:27:30|445.07|442.67|444.92|442.52|445.07|442.67|444.92|442.52|0
1647941260000|2022-03-22 09:27:40|445|442.6|445|442.6|445|442.6|444.92|442.52|0
1647941270000|2022-03-22 09:27:50|444.92|442.52|444.92|442.52|444.92|442.52|444.92|442.52|0
1647941280000|2022-03-22 09:28:00|445.07|442.67|445.23|442.83|445.23|442.83|445.07|442.67|0
1647941290000|2022-03-22 09:28:10|445.38|442.98|445.38|442.98|445.38|442.98|445.38|442.98|0
1647941300000|2022-03-22 09:28:20|445.23|442.83|445.38|442.98|445.38|442.98|445.23|442.83|0
1647941310000|2022-03-22 09:28:30|445.46|443.06|445.38|442.98|445.46|443.06|445.31|442.91|0
1647941330000|2022-03-22 09:28:50|445.53|443.13|445.53|443.13|445.61|443.21|445.53|443.13|0
1647941340000|2022-03-22 09:29:00|445.38|442.98|445.38|442.98|445.38|442.98|445.23|442.83|0
1647941350000|2022-03-22 09:29:10|445.53|443.13|445.53|443.13|445.53|443.13|445.53|443.13|0
1647941360000|2022-03-22 09:29:20|445.69|443.29|445.84|443.44|445.84|443.44|445.69|443.29|0
1647941370000|2022-03-22 09:29:30|446|443.6|446|443.6|446|443.6|446|443.6|0
1647941380000|2022-03-22 09:29:40|446.15|443.75|446.23|443.83|446.23|443.83|446.15|443.75|0
1647941390000|2022-03-22 09:29:50|446.31|443.91|446.23|443.83|446.31|443.91|446.15|443.75|0
1647941400000|2022-03-22 09:30:00|446.31|443.91|446.15|443.75|446.31|443.91|446.15|443.75|0
1647941410000|2022-03-22 09:30:10|446.23|443.83|446.31|443.91|446.31|443.91|446.23|443.83|0
1647941420000|2022-03-22 09:30:20|446.46|444.06|446.77|444.37|446.77|444.37|446.46|444.06|0
1647941440000|2022-03-22 09:30:40|446.61|444.21|446.61|444.21|446.61|444.21|446.46|444.06|0
1647941450000|2022-03-22 09:30:50|446.46|444.06|446.61|444.21|446.61|444.21|446.46|444.06|0
1647941460000|2022-03-22 09:31:00|446.7|444.3|446.61|444.21|446.77|444.37|446.61|444.21|0
1647941490000|2022-03-22 09:31:30|446.46|444.06|446.31|443.91|446.46|444.06|446.31|443.91|0
1647941500000|2022-03-22 09:31:40|446.15|443.75|446.15|443.75|446.15|443.75|446.15|443.75|0
1647941510000|2022-03-22 09:31:50|446|443.6|445.84|443.44|446|443.6|445.84|443.44|0
1647941520000|2022-03-22 09:32:00|445.92|443.52|446.08|443.68|446.08|443.68|445.92|443.52|0
1647941530000|2022-03-22 09:32:10|445.69|443.29|445.69|443.29|445.69|443.29|445.69|443.29|0
1647941540000|2022-03-22 09:32:20|445.77|443.37|445.84|443.44|445.84|443.44|445.69|443.29|0
1647941550000|2022-03-22 09:32:30|445.77|443.37|445.77|443.37|445.84|443.44|445.77|443.37|0
1647941560000|2022-03-22 09:32:40|445.69|443.29|445.69|443.29|445.69|443.29|445.53|443.13|0
1647941570000|2022-03-22 09:32:50|445.61|443.21|445.38|442.98|445.61|443.21|445.38|442.98|0
1647941580000|2022-03-22 09:33:00|445.53|443.13|445.53|443.13|445.53|443.13|445.53|443.13|0
1647941590000|2022-03-22 09:33:10|445.38|442.98|445.3|442.9|445.38|442.98|445.22|442.82|0
1647941600000|2022-03-22 09:33:20|445.22|442.82|445.22|442.82|445.22|442.82|445.22|442.82|0
1647941610000|2022-03-22 09:33:30|445.38|442.98|445.69|443.29|445.69|443.29|445.38|442.98|0
1647941620000|2022-03-22 09:33:40|445.61|443.21|445.46|443.06|445.61|443.21|445.38|442.98|0
1647941630000|2022-03-22 09:33:50|445.22|442.82|445.38|442.98|445.38|442.98|445.22|442.82|0
1647941640000|2022-03-22 09:34:00|445.46|443.06|445.69|443.29|445.69|443.29|445.46|443.06|0
1647941650000|2022-03-22 09:34:10|445.53|443.13|445.53|443.13|445.53|443.13|445.53|443.13|0
1647941660000|2022-03-22 09:34:20|445.69|443.29|445.69|443.29|445.69|443.29|445.69|443.29|0
1647941670000|2022-03-22 09:34:30|445.84|443.44|445.69|443.29|445.84|443.44|445.69|443.29|0
1647941680000|2022-03-22 09:34:40|445.77|443.37|445.53|443.13|445.84|443.44|445.53|443.13|0
1647941690000|2022-03-22 09:34:50|445.61|443.21|445.53|443.13|445.61|443.21|445.53|443.13|0
1647941710000|2022-03-22 09:35:10|445.38|442.98|445.38|442.98|445.38|442.98|445.22|442.82|0
1647941720000|2022-03-22 09:35:20|445.22|442.82|445.3|442.9|445.3|442.9|445.22|442.82|0
1647941730000|2022-03-22 09:35:30|445.22|442.82|445.15|442.75|445.22|442.82|445.15|442.75|0
1647941740000|2022-03-22 09:35:40|445.22|442.82|445.38|442.98|445.38|442.98|445.22|442.82|0
1647941750000|2022-03-22 09:35:50|445.07|442.67|445.22|442.82|445.22|442.82|445.07|442.67|0
1647941760000|2022-03-22 09:36:00|445.3|442.9|445.38|442.98|445.38|442.98|445.3|442.9|0
1647941770000|2022-03-22 09:36:10|445.22|442.82|445.22|442.82|445.3|442.9|445.22|442.82|0
1647941780000|2022-03-22 09:36:20|445.3|442.9|445.38|442.98|445.38|442.98|445.3|442.9|0
1647941790000|2022-03-22 09:36:30|445.3|442.9|445.22|442.82|445.38|442.98|445.22|442.82|0
1647941810000|2022-03-22 09:36:50|445.38|442.98|445.22|442.82|445.38|442.98|445.22|442.82|0
1647941820000|2022-03-22 09:37:00|445.3|442.9|445.22|442.82|445.3|442.9|445.22|442.82|0
1647941840000|2022-03-22 09:37:20|445.15|442.75|445.38|442.98|445.38|442.98|445.07|442.67|0
1647941850000|2022-03-22 09:37:30|445.22|442.82|445.22|442.82|445.22|442.82|445.22|442.82|0
1647941870000|2022-03-22 09:37:50|445.38|442.98|445.38|442.98|445.38|442.98|445.38|442.98|0
1647941890000|2022-03-22 09:38:10|445.22|442.82|445.22|442.82|445.22|442.82|445.22|442.82|0
1647941900000|2022-03-22 09:38:20|445.38|442.98|445.38|442.98|445.46|443.06|445.38|442.98|0
1647941910000|2022-03-22 09:38:30|445.53|443.13|445.61|443.21|445.69|443.29|445.53|443.13|0
1647941920000|2022-03-22 09:38:40|445.69|443.29|445.77|443.37|445.84|443.44|445.69|443.29|0
1647941930000|2022-03-22 09:38:50|445.69|443.29|445.77|443.37|445.77|443.37|445.69|443.29|0
1647941940000|2022-03-22 09:39:00|445.69|443.29|445.3|442.9|445.69|443.29|445.3|442.9|0
1647941950000|2022-03-22 09:39:10|445.22|442.82|445.38|442.98|445.38|442.98|445.22|442.82|0
1647941960000|2022-03-22 09:39:20|445.3|442.9|445.38|442.98|445.38|442.98|445.3|442.9|0
1647941970000|2022-03-22 09:39:30|445.3|442.9|445.38|442.98|445.53|443.13|445.3|442.9|0
1647941980000|2022-03-22 09:39:40|445.53|443.13|445.53|443.13|445.53|443.13|445.46|443.06|0
1647941990000|2022-03-22 09:39:50|445.38|442.98|445.53|443.13|445.53|443.13|445.38|442.98|0
1647942000000|2022-03-22 09:40:00|445.69|443.29|445.84|443.44|445.84|443.44|445.69|443.29|0
1647942020000|2022-03-22 09:40:20|445.77|443.37|445.99|443.59|445.99|443.59|445.77|443.37|0
1647942030000|2022-03-22 09:40:30|445.92|443.52|445.84|443.44|445.99|443.59|445.84|443.44|0
1647942040000|2022-03-22 09:40:40|445.68|443.28|445.68|443.28|445.68|443.28|445.68|443.28|0
1647942070000|2022-03-22 09:41:10|445.61|443.21|445.68|443.28|445.68|443.28|445.61|443.21|0
1647942080000|2022-03-22 09:41:20|445.61|443.21|445.53|443.13|445.61|443.21|445.53|443.13|0
1647942090000|2022-03-22 09:41:30|445.46|443.06|445.53|443.13|445.53|443.13|445.46|443.06|0
1647942100000|2022-03-22 09:41:40|445.46|443.06|445.46|443.06|445.53|443.13|445.38|442.98|0
1647942110000|2022-03-22 09:41:50|445.53|443.13|445.53|443.13|445.53|443.13|445.53|443.13|0
1647942120000|2022-03-22 09:42:00|445.46|443.06|445.3|442.9|445.46|443.06|445.3|442.9|0
1647942130000|2022-03-22 09:42:10|445.22|442.82|445.07|442.67|445.22|442.82|445.07|442.67|0
1647942160000|2022-03-22 09:42:40|444.99|442.59|444.99|442.59|445.07|442.67|444.99|442.59|0
1647942170000|2022-03-22 09:42:50|445.22|442.82|445.22|442.82|445.22|442.82|445.15|442.75|0
1647942180000|2022-03-22 09:43:00|445.15|442.75|444.91|442.51|445.15|442.75|444.91|442.51|0
1647942190000|2022-03-22 09:43:10|444.76|442.36|444.84|442.44|444.84|442.44|444.76|442.36|0
1647942200000|2022-03-22 09:43:20|444.76|442.36|445.07|442.67|445.07|442.67|444.76|442.36|0
1647942210000|2022-03-22 09:43:30|445.15|442.75|445.38|442.98|445.38|442.98|445.15|442.75|0
1647942220000|2022-03-22 09:43:40|445.53|443.13|445.53|443.13|445.53|443.13|445.53|443.13|0
1647942230000|2022-03-22 09:43:50|445.68|443.28|445.68|443.28|445.68|443.28|445.68|443.28|0
1647942240000|2022-03-22 09:44:00|445.84|443.44|445.84|443.44|445.84|443.44|445.84|443.44|0
1647942250000|2022-03-22 09:44:10|445.99|443.59|445.99|443.59|445.99|443.59|445.99|443.59|0
1647942260000|2022-03-22 09:44:20|445.84|443.44|445.99|443.59|445.99|443.59|445.84|443.44|0
1647942270000|2022-03-22 09:44:30|445.84|443.44|445.53|443.13|445.84|443.44|445.37|442.97|0
1647942280000|2022-03-22 09:44:40|445.37|442.97|445.22|442.82|445.37|442.97|445.22|442.82|0
1647942290000|2022-03-22 09:44:50|445.07|442.67|445.07|442.67|445.22|442.82|445.07|442.67|0
1647942300000|2022-03-22 09:45:00|445.15|442.75|445.07|442.67|445.15|442.75|445.07|442.67|0
1647942310000|2022-03-22 09:45:10|444.91|442.51|444.84|442.44|444.91|442.51|444.84|442.44|0
1647942320000|2022-03-22 09:45:20|444.91|442.51|444.84|442.44|444.91|442.51|444.84|442.44|0
1647942340000|2022-03-22 09:45:40|444.91|442.51|444.91|442.51|444.91|442.51|444.91|442.51|0
1647942350000|2022-03-22 09:45:50|444.84|442.44|444.76|442.36|444.84|442.44|444.76|442.36|0
1647942360000|2022-03-22 09:46:00|444.68|442.28|444.76|442.36|444.76|442.36|444.68|442.28|0
1647942370000|2022-03-22 09:46:10|444.84|442.44|444.76|442.36|444.91|442.51|444.76|442.36|0
1647942380000|2022-03-22 09:46:20|444.84|442.44|444.84|442.44|444.84|442.44|444.84|442.44|0
1647942390000|2022-03-22 09:46:30|444.76|442.36|444.91|442.51|445.07|442.67|444.76|442.36|0
1647942400000|2022-03-22 09:46:40|445.07|442.67|445.3|442.9|445.3|442.9|445.07|442.67|0
1647942410000|2022-03-22 09:46:50|445.37|442.97|445.45|443.05|445.53|443.13|445.37|442.97|0
1647942420000|2022-03-22 09:47:00|445.53|443.13|445.61|443.21|445.61|443.21|445.53|443.13|0
1647942430000|2022-03-22 09:47:10|445.68|443.28|445.76|443.36|445.76|443.36|445.68|443.28|0
1647942440000|2022-03-22 09:47:20|445.68|443.28|445.68|443.28|445.68|443.28|445.68|443.28|0
1647942450000|2022-03-22 09:47:30|445.76|443.36|445.76|443.36|445.76|443.36|445.76|443.36|0
1647942460000|2022-03-22 09:47:40|445.84|443.44|445.76|443.36|445.84|443.44|445.68|443.28|0
1647942470000|2022-03-22 09:47:50|445.61|443.21|445.61|443.21|445.61|443.21|445.53|443.13|0
1647942480000|2022-03-22 09:48:00|445.53|443.13|445.68|443.28|445.68|443.28|445.53|443.13|0
1647942490000|2022-03-22 09:48:10|445.84|443.44|445.68|443.28|445.84|443.44|445.68|443.28|0
1647942510000|2022-03-22 09:48:30|445.84|443.44|445.53|443.13|445.84|443.44|445.53|443.13|0
1647942520000|2022-03-22 09:48:40|445.68|443.28|445.68|443.28|445.68|443.28|445.68|443.28|0
1647942530000|2022-03-22 09:48:50|445.76|443.36|445.53|443.13|445.76|443.36|445.53|443.13|0
1647942540000|2022-03-22 09:49:00|445.37|442.97|445.61|443.21|445.61|443.21|445.37|442.97|0
1647942550000|2022-03-22 09:49:10|445.68|443.28|445.76|443.36|445.76|443.36|445.68|443.28|0
1647942560000|2022-03-22 09:49:20|445.99|443.59|445.68|443.28|445.99|443.59|445.68|443.28|0
1647942590000|2022-03-22 09:49:50|445.84|443.44|445.84|443.44|445.84|443.44|445.76|443.36|0
1647942600000|2022-03-22 09:50:00|445.68|443.28|445.76|443.36|445.84|443.44|445.68|443.28|0
1647942610000|2022-03-22 09:50:10|445.84|443.44|445.68|443.28|445.84|443.44|445.68|443.28|0
1647942620000|2022-03-22 09:50:20|445.37|442.97|445.06|442.66|445.37|442.97|445.06|442.66|0
1647942630000|2022-03-22 09:50:30|445.22|442.82|445.22|442.82|445.22|442.82|445.22|442.82|0
1647942640000|2022-03-22 09:50:40|445.06|442.66|445.06|442.66|445.06|442.66|445.06|442.66|0
1647942650000|2022-03-22 09:50:50|445.22|442.82|445.22|442.82|445.22|442.82|445.22|442.82|0
1647942660000|2022-03-22 09:51:00|445.06|442.66|445.06|442.66|445.14|442.74|445.06|442.66|0
1647942670000|2022-03-22 09:51:10|445.22|442.82|445.37|442.97|445.37|442.97|445.22|442.82|0
1647942680000|2022-03-22 09:51:20|445.22|442.82|445.22|442.82|445.22|442.82|445.22|442.82|0
1647942710000|2022-03-22 09:51:50|445.37|442.97|445.37|442.97|445.37|442.97|445.37|442.97|0
1647942720000|2022-03-22 09:52:00|445.3|442.9|445.22|442.82|445.3|442.9|445.06|442.66|0
1647942730000|2022-03-22 09:52:10|445.3|442.9|445.37|442.97|445.37|442.97|445.3|442.9|0
1647942740000|2022-03-22 09:52:20|445.45|443.05|445.37|442.97|445.45|443.05|445.37|442.97|0
1647942750000|2022-03-22 09:52:30|445.53|443.13|445.68|443.28|445.68|443.28|445.53|443.13|0
1647942760000|2022-03-22 09:52:40|445.99|443.59|445.92|443.52|445.99|443.59|445.92|443.52|0
1647942770000|2022-03-22 09:52:50|445.37|442.97|445.3|442.9|445.37|442.97|445.3|442.9|0
1647942780000|2022-03-22 09:53:00|445.22|442.82|445.14|442.74|445.22|442.82|445.06|442.66|0
1647942790000|2022-03-22 09:53:10|445.22|442.82|445.22|442.82|445.22|442.82|445.22|442.82|0
1647942800000|2022-03-22 09:53:20|445.37|442.97|445.22|442.82|445.37|442.97|445.22|442.82|0
1647942810000|2022-03-22 09:53:30|445.37|442.97|445.37|442.97|445.37|442.97|445.37|442.97|0
1647942820000|2022-03-22 09:53:40|445.45|443.05|445.53|443.13|445.53|443.13|445.45|443.05|0
1647942830000|2022-03-22 09:53:50|445.45|443.05|445.37|442.97|445.45|443.05|445.37|442.97|0
1647942840000|2022-03-22 09:54:00|445.3|442.9|445.37|442.97|445.37|442.97|445.3|442.9|0
1647942870000|2022-03-22 09:54:30|445.22|442.82|445.22|442.82|445.22|442.82|445.22|442.82|0
1647942900000|2022-03-22 09:55:00|445.3|442.9|445.3|442.9|445.37|442.97|445.22|442.82|0
1647942910000|2022-03-22 09:55:10|445.37|442.97|445.3|442.9|445.37|442.97|445.3|442.9|0
1647942920000|2022-03-22 09:55:20|445.22|442.82|445.22|442.82|445.22|442.82|445.22|442.82|0
1647942930000|2022-03-22 09:55:30|445.06|442.66|444.91|442.51|445.22|442.82|444.91|442.51|0
1647942940000|2022-03-22 09:55:40|444.83|442.43|444.6|442.2|444.83|442.43|444.6|442.2|0
1647942970000|2022-03-22 09:56:10|444.91|442.51|444.91|442.51|444.99|442.59|444.91|442.51|0
1647942980000|2022-03-22 09:56:20|444.75|442.35|444.91|442.51|444.91|442.51|444.75|442.35|0
1647942990000|2022-03-22 09:56:30|444.83|442.43|444.91|442.51|444.91|442.51|444.83|442.43|0
1647943000000|2022-03-22 09:56:40|444.99|442.59|445.52|443.12|445.52|443.12|444.99|442.59|0
1647943010000|2022-03-22 09:56:50|445.45|443.05|445.14|442.74|445.52|443.12|445.14|442.74|0
1647943020000|2022-03-22 09:57:00|445.06|442.66|445.22|442.82|445.22|442.82|445.06|442.66|0
1647943030000|2022-03-22 09:57:10|445.3|442.9|445.3|442.9|445.3|442.9|445.3|442.9|0
1647943040000|2022-03-22 09:57:20|445.22|442.82|445.22|442.82|445.22|442.82|445.22|442.82|0
1647943050000|2022-03-22 09:57:30|444.91|442.51|444.91|442.51|444.91|442.51|444.91|442.51|0
1647943060000|2022-03-22 09:57:40|444.83|442.43|444.91|442.51|444.91|442.51|444.83|442.43|0
1647943070000|2022-03-22 09:57:50|445.06|442.66|445.06|442.66|445.06|442.66|445.06|442.66|0
1647943080000|2022-03-22 09:58:00|445.22|442.82|445.37|442.97|445.37|442.97|445.22|442.82|0
1647943090000|2022-03-22 09:58:10|445.52|443.12|445.22|442.82|445.52|443.12|445.22|442.82|0
1647943100000|2022-03-22 09:58:20|445.14|442.74|445.22|442.82|445.22|442.82|445.14|442.74|0
1647943110000|2022-03-22 09:58:30|445.37|442.97|445.37|442.97|445.37|442.97|445.37|442.97|0
1647943120000|2022-03-22 09:58:40|445.22|442.82|445.22|442.82|445.22|442.82|445.22|442.82|0
1647943140000|2022-03-22 09:59:00|445.37|442.97|445.22|442.82|445.37|442.97|445.22|442.82|0
1647943150000|2022-03-22 09:59:10|445.37|442.97|445.22|442.82|445.37|442.97|445.22|442.82|0
1647943170000|2022-03-22 09:59:30|445.06|442.66|445.06|442.66|445.06|442.66|445.06|442.66|0
1647943180000|2022-03-22 09:59:40|444.91|442.51|444.91|442.51|444.91|442.51|444.91|442.51|0
1647943190000|2022-03-22 09:59:50|444.6|442.2|444.6|442.2|444.6|442.2|444.6|442.2|0
1647943200000|2022-03-22 10:00:00|444.75|442.35|444.91|442.51|444.91|442.51|444.75|442.35|0
1647943210000|2022-03-22 10:00:10|444.75|442.35|444.91|442.51|444.91|442.51|444.75|442.35|0
1647943220000|2022-03-22 10:00:20|445.06|442.66|445.22|442.82|445.22|442.82|445.06|442.66|0
1647943230000|2022-03-22 10:00:30|445.14|442.74|445.22|442.82|445.22|442.82|445.14|442.74|0
1647943240000|2022-03-22 10:00:40|445.14|442.74|445.14|442.74|445.14|442.74|445.14|442.74|0
1647943260000|2022-03-22 10:01:00|445.06|442.66|445.06|442.66|445.14|442.74|445.06|442.66|0
1647943270000|2022-03-22 10:01:10|445.21|442.81|445.06|442.66|445.21|442.81|445.06|442.66|0
1647943280000|2022-03-22 10:01:20|444.75|442.35|444.75|442.35|444.75|442.35|444.68|442.28|0
1647943290000|2022-03-22 10:01:30|444.91|442.51|444.91|442.51|444.91|442.51|444.91|442.51|0
1647943300000|2022-03-22 10:01:40|444.99|442.59|444.99|442.59|445.06|442.66|444.99|442.59|0
1647943310000|2022-03-22 10:01:50|445.06|442.66|445.06|442.66|445.06|442.66|445.06|442.66|0
1647943320000|2022-03-22 10:02:00|444.99|442.59|445.68|443.28|445.68|443.28|444.99|442.59|0
1647943330000|2022-03-22 10:02:10|445.83|443.43|446.45|444.05|446.45|444.05|445.83|443.43|0
1647943340000|2022-03-22 10:02:20|446.6|444.2|446.76|444.36|446.76|444.36|446.45|444.05|0
1647943350000|2022-03-22 10:02:30|446.6|444.2|446.45|444.05|446.6|444.2|446.45|444.05|0
1647943360000|2022-03-22 10:02:40|446.38|443.98|446.45|444.05|446.45|444.05|446.38|443.98|0
1647943370000|2022-03-22 10:02:50|446.6|444.2|446.6|444.2|446.6|444.2|446.6|444.2|0
1647943390000|2022-03-22 10:03:10|446.45|444.05|446.45|444.05|446.45|444.05|446.29|443.89|0
1647943400000|2022-03-22 10:03:20|446.37|443.97|446.29|443.89|446.37|443.97|446.29|443.89|0
1647943410000|2022-03-22 10:03:30|446.37|443.97|446.6|444.2|446.6|444.2|446.29|443.89|0
1647943420000|2022-03-22 10:03:40|446.84|444.44|446.84|444.44|446.91|444.51|446.84|444.44|0
1647943430000|2022-03-22 10:03:50|446.76|444.36|446.91|444.51|446.91|444.51|446.76|444.36|0
1647943440000|2022-03-22 10:04:00|446.6|444.2|446.45|444.05|446.76|444.36|446.45|444.05|0
1647943450000|2022-03-22 10:04:10|446.29|443.89|446.29|443.89|446.45|444.05|446.29|443.89|0
1647943460000|2022-03-22 10:04:20|446.37|443.97|446.22|443.82|446.37|443.97|446.22|443.82|0
1647943470000|2022-03-22 10:04:30|446.29|443.89|446.29|443.89|446.45|444.05|446.29|443.89|0
1647943480000|2022-03-22 10:04:40|446.14|443.74|446.07|443.67|446.14|443.74|446.07|443.67|0
1647943490000|2022-03-22 10:04:50|445.99|443.59|446.07|443.67|446.07|443.67|445.99|443.59|0
1647943500000|2022-03-22 10:05:00|446.14|443.74|446.29|443.89|446.29|443.89|446.14|443.74|0
1647943510000|2022-03-22 10:05:10|446.6|444.2|446.91|444.51|446.91|444.51|446.6|444.2|0
1647943520000|2022-03-22 10:05:20|446.76|444.36|446.91|444.51|446.91|444.51|446.76|444.36|0
1647943530000|2022-03-22 10:05:30|446.6|444.2|446.45|444.05|446.6|444.2|446.37|443.97|0
1647943540000|2022-03-22 10:05:40|446.37|443.97|446.29|443.89|446.37|443.97|446.29|443.89|0
1647943550000|2022-03-22 10:05:50|446.37|443.97|446.53|444.13|446.53|444.13|446.22|443.82|0
1647943560000|2022-03-22 10:06:00|446.29|443.89|446.76|444.36|446.76|444.36|446.29|443.89|0
1647943570000|2022-03-22 10:06:10|446.68|444.28|446.6|444.2|446.68|444.28|446.6|444.2|0
1647943580000|2022-03-22 10:06:20|446.45|444.05|446.53|444.13|446.53|444.13|446.45|444.05|0
1647943590000|2022-03-22 10:06:30|446.6|444.2|446.68|444.28|446.76|444.36|446.6|444.2|0
1647943600000|2022-03-22 10:06:40|446.6|444.2|446.6|444.2|446.68|444.28|446.6|444.2|0
1647943610000|2022-03-22 10:06:50|446.53|444.13|446.45|444.05|446.6|444.2|446.45|444.05|0
1647943620000|2022-03-22 10:07:00|446.29|443.89|446.45|444.05|446.45|444.05|446.29|443.89|0
1647943630000|2022-03-22 10:07:10|446.6|444.2|446.6|444.2|446.6|444.2|446.6|444.2|0
1647943640000|2022-03-22 10:07:20|446.45|444.05|446.45|444.05|446.45|444.05|446.45|444.05|0
1647943650000|2022-03-22 10:07:30|446.6|444.2|446.76|444.36|446.76|444.36|446.6|444.2|0
1647943660000|2022-03-22 10:07:40|446.68|444.28|446.6|444.2|446.68|444.28|446.6|444.2|0
1647943670000|2022-03-22 10:07:50|446.53|444.13|446.68|444.28|446.76|444.36|446.53|444.13|0
1647943680000|2022-03-22 10:08:00|446.6|444.2|446.76|444.36|446.76|444.36|446.6|444.2|0
1647943690000|2022-03-22 10:08:10|446.6|444.2|446.6|444.2|446.6|444.2|446.53|444.13|0
1647943700000|2022-03-22 10:08:20|446.53|444.13|446.53|444.13|446.6|444.2|446.53|444.13|0
1647943710000|2022-03-22 10:08:30|446.6|444.2|446.45|444.05|446.6|444.2|446.45|444.05|0
1647943720000|2022-03-22 10:08:40|446.29|443.89|446.29|443.89|446.29|443.89|446.29|443.89|0
1647943730000|2022-03-22 10:08:50|446.37|443.97|446.29|443.89|446.37|443.97|446.29|443.89|0
1647943740000|2022-03-22 10:09:00|446.6|444.2|446.76|444.36|446.76|444.36|446.6|444.2|0
1647943750000|2022-03-22 10:09:10|446.84|444.44|446.76|444.36|446.84|444.44|446.76|444.36|0
1647943760000|2022-03-22 10:09:20|446.84|444.44|446.84|444.44|446.84|444.44|446.76|444.36|0
1647943770000|2022-03-22 10:09:30|446.91|444.51|446.91|444.51|446.91|444.51|446.76|444.36|0
1647943780000|2022-03-22 10:09:40|446.76|444.36|446.76|444.36|446.76|444.36|446.6|444.2|0
1647943790000|2022-03-22 10:09:50|446.6|444.2|446.76|444.36|446.76|444.36|446.6|444.2|0
1647943800000|2022-03-22 10:10:00|446.6|444.2|446.68|444.28|446.68|444.28|446.6|444.2|0
1647943810000|2022-03-22 10:10:10|446.76|444.36|447.07|444.67|447.07|444.67|446.76|444.36|0
1647943820000|2022-03-22 10:10:20|447.22|444.82|447.22|444.82|447.37|444.97|447.22|444.82|0
1647943830000|2022-03-22 10:10:30|447.3|444.9|447.22|444.82|447.3|444.9|447.15|444.75|0
1647943840000|2022-03-22 10:10:40|447.37|444.97|447.37|444.97|447.37|444.97|447.37|444.97|0
1647943850000|2022-03-22 10:10:50|447.45|445.05|447.37|444.97|447.45|445.05|447.37|444.97|0
1647943860000|2022-03-22 10:11:00|447.45|445.05|447.37|444.97|447.45|445.05|447.37|444.97|0
1647943870000|2022-03-22 10:11:10|447.45|445.05|447.37|444.97|447.45|445.05|447.37|444.97|0
1647943890000|2022-03-22 10:11:30|447.45|445.05|447.3|444.9|447.45|445.05|447.3|444.9|0
1647943900000|2022-03-22 10:11:40|447.14|444.74|446.76|444.36|447.14|444.74|446.76|444.36|0
1647943910000|2022-03-22 10:11:50|446.45|444.05|446.6|444.2|446.6|444.2|446.45|444.05|0
1647943920000|2022-03-22 10:12:00|446.45|444.05|446.6|444.2|446.6|444.2|446.45|444.05|0
1647943930000|2022-03-22 10:12:10|446.53|444.13|446.45|444.05|446.53|444.13|446.45|444.05|0
1647943950000|2022-03-22 10:12:30|446.29|443.89|446.29|443.89|446.29|443.89|446.29|443.89|0
1647943960000|2022-03-22 10:12:40|446.14|443.74|446.14|443.74|446.14|443.74|445.98|443.58|0
1647943970000|2022-03-22 10:12:50|446.29|443.89|446.29|443.89|446.29|443.89|446.29|443.89|0
1647943980000|2022-03-22 10:13:00|446.22|443.82|446.45|444.05|446.45|444.05|446.22|443.82|0
1647943990000|2022-03-22 10:13:10|446.29|443.89|446.37|443.97|446.45|444.05|446.29|443.89|0
1647944000000|2022-03-22 10:13:20|446.45|444.05|446.29|443.89|446.45|444.05|446.29|443.89|0
1647944010000|2022-03-22 10:13:30|446.37|443.97|446.29|443.89|446.45|444.05|446.29|443.89|0
1647944020000|2022-03-22 10:13:40|446.45|444.05|446.45|444.05|446.45|444.05|446.45|444.05|0
1647944030000|2022-03-22 10:13:50|446.53|444.13|446.6|444.2|446.6|444.2|446.53|444.13|0
1647944040000|2022-03-22 10:14:00|446.68|444.28|446.75|444.35|446.91|444.51|446.68|444.28|0
1647944060000|2022-03-22 10:14:20|446.91|444.51|446.91|444.51|446.91|444.51|446.91|444.51|0
1647944070000|2022-03-22 10:14:30|446.99|444.59|446.91|444.51|447.06|444.66|446.91|444.51|0
1647944080000|2022-03-22 10:14:40|447.22|444.82|446.91|444.51|447.22|444.82|446.91|444.51|0
1647944090000|2022-03-22 10:14:50|446.83|444.43|446.68|444.28|446.83|444.43|446.6|444.2|0
1647944100000|2022-03-22 10:15:00|446.6|444.2|446.6|444.2|446.6|444.2|446.37|443.97|0
1647944110000|2022-03-22 10:15:10|446.83|444.43|447.37|444.97|447.37|444.97|446.83|444.43|0
1647944120000|2022-03-22 10:15:20|447.22|444.82|447.37|444.97|447.37|444.97|447.22|444.82|0
1647944130000|2022-03-22 10:15:30|447.22|444.82|447.22|444.82|447.22|444.82|447.22|444.82|0
1647944140000|2022-03-22 10:15:40|447.06|444.66|447.06|444.66|447.06|444.66|447.06|444.66|0
1647944150000|2022-03-22 10:15:50|446.75|444.35|446.83|444.43|446.83|444.43|446.75|444.35|0
1647944160000|2022-03-22 10:16:00|446.6|444.2|446.6|444.2|446.6|444.2|446.53|444.13|0
1647944170000|2022-03-22 10:16:10|446.75|444.35|446.6|444.2|446.75|444.35|446.6|444.2|0
1647944180000|2022-03-22 10:16:20|446.44|444.04|446.44|444.04|446.44|444.04|446.44|444.04|0
1647944190000|2022-03-22 10:16:30|446.6|444.2|446.75|444.35|446.75|444.35|446.6|444.2|0
1647944200000|2022-03-22 10:16:40|447.37|444.97|447.37|444.97|447.37|444.97|447.37|444.97|0
1647944210000|2022-03-22 10:16:50|447.22|444.82|447.22|444.82|447.22|444.82|447.22|444.82|0
1647944220000|2022-03-22 10:17:00|447.37|444.97|446.91|444.51|447.37|444.97|446.91|444.51|0
1647944230000|2022-03-22 10:17:10|446.99|444.59|446.91|444.51|447.06|444.66|446.91|444.51|0
1647944240000|2022-03-22 10:17:20|447.06|444.66|446.91|444.51|447.06|444.66|446.91|444.51|0
1647944250000|2022-03-22 10:17:30|446.75|444.35|446.91|444.51|446.91|444.51|446.75|444.35|0
1647944260000|2022-03-22 10:17:40|446.75|444.35|446.75|444.35|446.75|444.35|446.75|444.35|0
1647944270000|2022-03-22 10:17:50|446.91|444.51|446.91|444.51|446.91|444.51|446.91|444.51|0
1647944280000|2022-03-22 10:18:00|446.83|444.43|446.6|444.2|446.83|444.43|446.6|444.2|0
1647944300000|2022-03-22 10:18:20|446.52|444.12|446.37|443.97|446.52|444.12|446.29|443.89|0
1647944310000|2022-03-22 10:18:30|446.44|444.04|446.13|443.73|446.44|444.04|446.13|443.73|0
1647944320000|2022-03-22 10:18:40|446.06|443.66|445.98|443.58|446.06|443.66|445.98|443.58|0
1647944330000|2022-03-22 10:18:50|446.13|443.73|446.13|443.73|446.13|443.73|446.13|443.73|0
1647944340000|2022-03-22 10:19:00|446.06|443.66|445.83|443.43|446.13|443.73|445.83|443.43|0
1647944350000|2022-03-22 10:19:10|445.91|443.51|445.83|443.43|445.91|443.51|445.83|443.43|0
1647944360000|2022-03-22 10:19:20|446.06|443.66|446.13|443.73|446.13|443.73|446.06|443.66|0
1647944370000|2022-03-22 10:19:30|445.98|443.58|446.13|443.73|446.13|443.73|445.98|443.58|0
1647944380000|2022-03-22 10:19:40|445.98|443.58|445.36|442.96|445.98|443.58|445.36|442.96|0
1647944390000|2022-03-22 10:19:50|445.52|443.12|445.6|443.2|445.6|443.2|445.52|443.12|0
1647944400000|2022-03-22 10:20:00|445.67|443.27|445.6|443.2|445.67|443.27|445.6|443.2|0
1647944410000|2022-03-22 10:20:10|445.52|443.12|445.36|442.96|445.52|443.12|445.36|442.96|0
1647944430000|2022-03-22 10:20:30|445.21|442.81|445.29|442.89|445.29|442.89|445.21|442.81|0
1647944440000|2022-03-22 10:20:40|445.21|442.81|445.36|442.96|445.36|442.96|445.21|442.81|0
1647944450000|2022-03-22 10:20:50|445.21|442.81|445.21|442.81|445.21|442.81|445.21|442.81|0
1647944460000|2022-03-22 10:21:00|445.13|442.73|445.21|442.81|445.21|442.81|445.13|442.73|0
1647944470000|2022-03-22 10:21:10|445.05|442.65|445.13|442.73|445.21|442.81|445.05|442.65|0
1647944480000|2022-03-22 10:21:20|445.21|442.81|445.21|442.81|445.21|442.81|445.21|442.81|0
1647944500000|2022-03-22 10:21:40|445.29|442.89|445.36|442.96|445.36|442.96|445.21|442.81|0
1647944520000|2022-03-22 10:22:00|445.44|443.04|445.52|443.12|445.52|443.12|445.44|443.04|0
1647944530000|2022-03-22 10:22:10|445.44|443.04|445.44|443.04|445.44|443.04|445.44|443.04|0
1647944540000|2022-03-22 10:22:20|445.52|443.12|445.52|443.12|445.52|443.12|445.52|443.12|0
1647944550000|2022-03-22 10:22:30|445.44|443.04|445.52|443.12|445.52|443.12|445.44|443.04|0
1647944560000|2022-03-22 10:22:40|445.44|443.04|445.44|443.04|445.44|443.04|445.36|442.96|0
1647944570000|2022-03-22 10:22:50|445.52|443.12|445.52|443.12|445.52|443.12|445.36|442.96|0
1647944580000|2022-03-22 10:23:00|445.44|443.04|445.36|442.96|445.44|443.04|445.36|442.96|0
1647944680000|2022-03-22 10:24:40|445.44|443.04|445.36|442.96|445.52|443.12|445.36|442.96|0
1647944690000|2022-03-22 10:24:50|445.29|442.89|445.29|442.89|445.36|442.96|445.29|442.89|0
1647944700000|2022-03-22 10:25:00|445.36|442.96|445.36|442.96|445.36|442.96|445.36|442.96|0
1647944710000|2022-03-22 10:25:10|445.29|442.89|445.21|442.81|445.29|442.89|445.21|442.81|0
1647944720000|2022-03-22 10:25:20|445.05|442.65|445.05|442.65|445.05|442.65|445.05|442.65|0
1647944730000|2022-03-22 10:25:30|444.9|442.5|444.9|442.5|444.9|442.5|444.9|442.5|0
1647944740000|2022-03-22 10:25:40|444.82|442.42|444.9|442.5|444.9|442.5|444.82|442.42|0
1647944750000|2022-03-22 10:25:50|444.82|442.42|444.74|442.34|444.9|442.5|444.74|442.34|0
1647944780000|2022-03-22 10:26:20|445.05|442.65|445.21|442.81|445.21|442.81|445.05|442.65|0
1647944790000|2022-03-22 10:26:30|445.05|442.65|444.59|442.19|445.05|442.65|444.59|442.19|0
1647944800000|2022-03-22 10:26:40|444.74|442.34|445.36|442.96|445.51|443.11|444.74|442.34|0
1647944810000|2022-03-22 10:26:50|445.51|443.11|445.67|443.27|445.67|443.27|445.51|443.11|0
1647944820000|2022-03-22 10:27:00|445.36|442.96|445.51|443.11|445.51|443.11|445.36|442.96|0
1647944840000|2022-03-22 10:27:20|445.59|443.19|445.67|443.27|445.67|443.27|445.59|443.19|0
1647944860000|2022-03-22 10:27:40|445.82|443.42|445.75|443.35|445.82|443.42|445.75|443.35|0
1647944870000|2022-03-22 10:27:50|445.44|443.04|445.51|443.11|445.51|443.11|445.44|443.04|0
1647944880000|2022-03-22 10:28:00|445.44|443.04|445.51|443.11|445.51|443.11|445.44|443.04|0
1647944940000|2022-03-22 10:29:00|445.05|442.65|445.21|442.81|445.21|442.81|445.05|442.65|0
1647944950000|2022-03-22 10:29:10|445.05|442.65|445.05|442.65|445.05|442.65|445.05|442.65|0
1647944960000|2022-03-22 10:29:20|445.21|442.81|445.21|442.81|445.29|442.89|445.21|442.81|0
1647944980000|2022-03-22 10:29:40|445.05|442.65|445.13|442.73|445.13|442.73|445.05|442.65|0
1647944990000|2022-03-22 10:29:50|445.21|442.81|445.2|442.8|445.21|442.81|445.2|442.8|0
1647945000000|2022-03-22 10:30:00|445.05|442.65|445.2|442.8|445.2|442.8|445.05|442.65|0
1647945010000|2022-03-22 10:30:10|445.05|442.65|445.2|442.8|445.2|442.8|445.05|442.65|0
1647945030000|2022-03-22 10:30:30|445.05|442.65|445.05|442.65|445.05|442.65|445.05|442.65|0
1647945040000|2022-03-22 10:30:40|445.13|442.73|445.36|442.96|445.36|442.96|445.13|442.73|0
1647945050000|2022-03-22 10:30:50|445.2|442.8|445.2|442.8|445.2|442.8|445.2|442.8|0
1647945060000|2022-03-22 10:31:00|445.05|442.65|444.74|442.34|445.05|442.65|444.74|442.34|0
1647945070000|2022-03-22 10:31:10|444.59|442.19|444.59|442.19|444.59|442.19|444.59|442.19|0
1647945080000|2022-03-22 10:31:20|444.43|442.03|444.59|442.19|444.74|442.34|444.43|442.03|0
1647945100000|2022-03-22 10:31:40|444.28|441.88|444.28|441.88|444.43|442.03|444.28|441.88|0
1647945110000|2022-03-22 10:31:50|444.36|441.96|443.97|441.57|444.36|441.96|443.82|441.42|0
1647945130000|2022-03-22 10:32:10|443.66|441.26|443.82|441.42|443.82|441.42|443.66|441.26|0
1647945140000|2022-03-22 10:32:20|443.97|441.57|443.97|441.57|443.97|441.57|443.9|441.5|0
1647945150000|2022-03-22 10:32:30|443.82|441.42|443.82|441.42|443.82|441.42|443.82|441.42|0
1647945160000|2022-03-22 10:32:40|443.97|441.57|443.82|441.42|443.97|441.57|443.82|441.42|0
1647945170000|2022-03-22 10:32:50|443.66|441.26|443.82|441.42|443.82|441.42|443.66|441.26|0
1647945180000|2022-03-22 10:33:00|443.97|441.57|444.13|441.73|444.13|441.73|443.97|441.57|0
1647945190000|2022-03-22 10:33:10|443.97|441.57|444.13|441.73|444.13|441.73|443.97|441.57|0
1647945200000|2022-03-22 10:33:20|444.12|441.72|443.51|441.11|444.12|441.72|443.51|441.11|0
1647945210000|2022-03-22 10:33:30|443.66|441.26|443.2|440.8|443.66|441.26|443.2|440.8|0
1647945220000|2022-03-22 10:33:40|442.51|440.11|442.43|440.03|442.59|440.19|442.43|440.03|0
1647945230000|2022-03-22 10:33:50|442.28|439.88|442.28|439.88|442.28|439.88|442.28|439.88|0
1647945240000|2022-03-22 10:34:00|442.36|439.96|442.43|440.03|442.43|440.03|442.36|439.96|0
1647945260000|2022-03-22 10:34:20|442.74|440.34|442.89|440.49|442.89|440.49|442.74|440.34|0
1647945270000|2022-03-22 10:34:30|442.82|440.42|442.82|440.42|442.89|440.49|442.82|440.42|0
1647945280000|2022-03-22 10:34:40|442.74|440.34|442.74|440.34|442.89|440.49|442.74|440.34|0
1647945300000|2022-03-22 10:35:00|442.59|440.19|442.59|440.19|442.59|440.19|442.59|440.19|0
1647945310000|2022-03-22 10:35:10|442.43|440.03|442.28|439.88|442.43|440.03|442.28|439.88|0
1647945320000|2022-03-22 10:35:20|442.13|439.73|442.28|439.88|442.28|439.88|442.13|439.73|0
1647945330000|2022-03-22 10:35:30|442.36|439.96|442.43|440.03|442.43|440.03|442.36|439.96|0
1647945340000|2022-03-22 10:35:40|442.59|440.19|442.51|440.11|442.67|440.27|442.51|440.11|0
1647945350000|2022-03-22 10:35:50|442.59|440.19|442.59|440.19|442.67|440.27|442.59|440.19|0
1647945360000|2022-03-22 10:36:00|442.51|440.11|442.43|440.03|442.51|440.11|442.43|440.03|0
1647945370000|2022-03-22 10:36:10|442.28|439.88|442.43|440.03|442.43|440.03|442.28|439.88|0
1647945380000|2022-03-22 10:36:20|442.28|439.88|442.59|440.19|442.59|440.19|442.28|439.88|0
1647945390000|2022-03-22 10:36:30|442.67|440.27|442.74|440.34|442.74|440.34|442.59|440.19|0
1647945400000|2022-03-22 10:36:40|443.05|440.65|443.35|440.95|443.35|440.95|443.05|440.65|0
1647945410000|2022-03-22 10:36:50|442.89|440.49|442.89|440.49|442.89|440.49|442.89|440.49|0
1647945420000|2022-03-22 10:37:00|443.05|440.65|443.2|440.8|443.2|440.8|443.05|440.65|0
1647945430000|2022-03-22 10:37:10|443.28|440.88|442.89|440.49|443.28|440.88|442.89|440.49|0
1647945450000|2022-03-22 10:37:30|443.2|440.8|443.28|440.88|443.35|440.95|443.2|440.8|0
1647945460000|2022-03-22 10:37:40|443.35|440.95|443.35|440.95|443.35|440.95|443.35|440.95|0
1647945470000|2022-03-22 10:37:50|443.2|440.8|443.2|440.8|443.2|440.8|443.2|440.8|0
1647945480000|2022-03-22 10:38:00|443.05|440.65|443.28|440.88|443.28|440.88|443.05|440.65|0
1647945490000|2022-03-22 10:38:10|443.2|440.8|443.2|440.8|443.2|440.8|443.2|440.8|0
1647945500000|2022-03-22 10:38:20|442.89|440.49|443.05|440.65|443.05|440.65|442.74|440.34|0
1647945510000|2022-03-22 10:38:30|443.2|440.8|443.2|440.8|443.2|440.8|443.05|440.65|0
1647945520000|2022-03-22 10:38:40|443.13|440.73|443.2|440.8|443.2|440.8|443.13|440.73|0
1647945530000|2022-03-22 10:38:50|443.13|440.73|443.2|440.8|443.2|440.8|443.13|440.73|0
1647945540000|2022-03-22 10:39:00|443.13|440.73|443.28|440.88|443.28|440.88|443.13|440.73|0
1647945550000|2022-03-22 10:39:10|443.2|440.8|443.05|440.65|443.2|440.8|443.05|440.65|0
1647945560000|2022-03-22 10:39:20|443.13|440.73|443.05|440.65|443.13|440.73|443.05|440.65|0
1647945570000|2022-03-22 10:39:30|443.2|440.8|443.2|440.8|443.2|440.8|443.2|440.8|0
1647945580000|2022-03-22 10:39:40|443.28|440.88|443.28|440.88|443.28|440.88|443.28|440.88|0
1647945590000|2022-03-22 10:39:50|443.35|440.95|443.35|440.95|443.43|441.03|443.35|440.95|0
1647945600000|2022-03-22 10:40:00|443.43|441.03|443.51|441.11|443.51|441.11|443.43|441.03|0
1647945610000|2022-03-22 10:40:10|443.66|441.26|443.74|441.34|443.81|441.41|443.66|441.26|0
1647945620000|2022-03-22 10:40:20|443.81|441.41|443.66|441.26|443.81|441.41|443.66|441.26|0
1647945630000|2022-03-22 10:40:30|443.74|441.34|443.66|441.26|443.74|441.34|443.66|441.26|0
1647945640000|2022-03-22 10:40:40|443.81|441.41|443.81|441.41|443.81|441.41|443.66|441.26|0
1647945650000|2022-03-22 10:40:50|443.66|441.26|443.66|441.26|443.66|441.26|443.66|441.26|0
1647945660000|2022-03-22 10:41:00|443.51|441.11|443.66|441.26|443.66|441.26|443.51|441.11|0
1647945670000|2022-03-22 10:41:10|443.51|441.11|443.51|441.11|443.66|441.26|443.51|441.11|0
1647945680000|2022-03-22 10:41:20|443.59|441.19|443.66|441.26|443.66|441.26|443.51|441.11|0
1647945700000|2022-03-22 10:41:40|443.51|441.11|443.51|441.11|443.51|441.11|443.51|441.11|0
1647945710000|2022-03-22 10:41:50|443.66|441.26|443.66|441.26|443.66|441.26|443.66|441.26|0
1647945720000|2022-03-22 10:42:00|443.51|441.11|443.66|441.26|443.66|441.26|443.51|441.11|0
1647945730000|2022-03-22 10:42:10|443.51|441.11|443.81|441.41|443.81|441.41|443.51|441.11|0
1647945740000|2022-03-22 10:42:20|443.89|441.49|443.74|441.34|443.89|441.49|443.66|441.26|0
1647945750000|2022-03-22 10:42:30|443.66|441.26|443.66|441.26|443.66|441.26|443.66|441.26|0
1647945760000|2022-03-22 10:42:40|443.74|441.34|443.81|441.41|443.81|441.41|443.74|441.34|0
1647945790000|2022-03-22 10:43:10|443.74|441.34|443.74|441.34|443.74|441.34|443.74|441.34|0
1647945800000|2022-03-22 10:43:20|443.81|441.41|443.81|441.41|443.81|441.41|443.81|441.41|0
1647945810000|2022-03-22 10:43:30|443.97|441.57|443.97|441.57|443.97|441.57|443.97|441.57|0
1647945830000|2022-03-22 10:43:50|444.05|441.65|444.05|441.65|444.05|441.65|443.97|441.57|0
1647945840000|2022-03-22 10:44:00|444.12|441.72|443.89|441.49|444.12|441.72|443.89|441.49|0
1647945850000|2022-03-22 10:44:10|443.97|441.57|443.81|441.41|443.97|441.57|443.81|441.41|0
1647945880000|2022-03-22 10:44:40|443.97|441.57|443.97|441.57|443.97|441.57|443.97|441.57|0
1647945900000|2022-03-22 10:45:00|444.12|441.72|444.12|441.72|444.12|441.72|444.12|441.72|0
1647945910000|2022-03-22 10:45:10|444.05|441.65|443.97|441.57|444.05|441.65|443.97|441.57|0
1647945920000|2022-03-22 10:45:20|443.81|441.41|443.81|441.41|443.89|441.49|443.81|441.41|0
1647945930000|2022-03-22 10:45:30|443.89|441.49|444.12|441.72|444.12|441.72|443.89|441.49|0
1647945940000|2022-03-22 10:45:40|444.05|441.65|443.97|441.57|444.05|441.65|443.97|441.57|0
1647945950000|2022-03-22 10:45:50|443.81|441.41|443.81|441.41|443.81|441.41|443.66|441.26|0
1647945960000|2022-03-22 10:46:00|443.74|441.34|443.66|441.26|443.74|441.34|443.66|441.26|0
1647945980000|2022-03-22 10:46:20|443.5|441.1|443.28|440.88|443.5|441.1|443.28|440.88|0
1647945990000|2022-03-22 10:46:30|443.35|440.95|443.2|440.8|443.35|440.95|443.2|440.8|0
1647946000000|2022-03-22 10:46:40|443.35|440.95|443.35|440.95|443.35|440.95|443.28|440.88|0
1647946020000|2022-03-22 10:47:00|443.5|441.1|443.35|440.95|443.5|441.1|443.35|440.95|0
1647946030000|2022-03-22 10:47:10|443.5|441.1|443.35|440.95|443.5|441.1|443.35|440.95|0
1647946040000|2022-03-22 10:47:20|443.5|441.1|443.5|441.1|443.5|441.1|443.5|441.1|0
1647946050000|2022-03-22 10:47:30|443.58|441.18|443.66|441.26|443.66|441.26|443.58|441.18|0
1647946060000|2022-03-22 10:47:40|443.5|441.1|443.66|441.26|443.66|441.26|443.35|440.95|0
1647946090000|2022-03-22 10:48:10|443.97|441.57|443.81|441.41|443.97|441.57|443.81|441.41|0
1647946100000|2022-03-22 10:48:20|443.97|441.57|443.97|441.57|443.97|441.57|443.97|441.57|0
1647946110000|2022-03-22 10:48:30|444.05|441.65|443.97|441.57|444.05|441.65|443.97|441.57|0
1647946120000|2022-03-22 10:48:40|444.05|441.65|443.97|441.57|444.05|441.65|443.97|441.57|0
1647946130000|2022-03-22 10:48:50|444.12|441.72|443.97|441.57|444.12|441.72|443.97|441.57|0
1647946140000|2022-03-22 10:49:00|443.81|441.41|443.81|441.41|443.89|441.49|443.81|441.41|0
1647946150000|2022-03-22 10:49:10|443.89|441.49|443.97|441.57|443.97|441.57|443.89|441.49|0
1647946170000|2022-03-22 10:49:30|444.12|441.72|444.12|441.72|444.12|441.72|444.12|441.72|0
1647946190000|2022-03-22 10:49:50|443.97|441.57|444.12|441.72|444.12|441.72|443.97|441.57|0
1647946210000|2022-03-22 10:50:10|443.97|441.57|443.97|441.57|443.97|441.57|443.97|441.57|0
1647946220000|2022-03-22 10:50:20|444.12|441.72|444.12|441.72|444.12|441.72|444.12|441.72|0
1647946240000|2022-03-22 10:50:40|444.27|441.87|444.27|441.87|444.27|441.87|444.27|441.87|0
1647946250000|2022-03-22 10:50:50|444.05|441.65|444.12|441.72|444.12|441.72|444.04|441.64|0
1647946280000|2022-03-22 10:51:20|444.2|441.8|444.12|441.72|444.2|441.8|444.12|441.72|0
1647946290000|2022-03-22 10:51:30|444.2|441.8|444.12|441.72|444.2|441.8|444.12|441.72|0
1647946300000|2022-03-22 10:51:40|444.27|441.87|444.43|442.03|444.51|442.11|444.27|441.87|0
1647946310000|2022-03-22 10:51:50|444.27|441.87|444.27|441.87|444.27|441.87|444.27|441.87|0
1647946320000|2022-03-22 10:52:00|444.35|441.95|444.58|442.18|444.58|442.18|444.35|441.95|0
1647946330000|2022-03-22 10:52:10|444.73|442.33|444.58|442.18|444.73|442.33|444.58|442.18|0
1647946350000|2022-03-22 10:52:30|444.66|442.26|444.73|442.33|444.73|442.33|444.66|442.26|0
1647946360000|2022-03-22 10:52:40|444.66|442.26|444.58|442.18|444.73|442.33|444.58|442.18|0
1647946370000|2022-03-22 10:52:50|444.51|442.11|444.43|442.03|444.51|442.11|444.43|442.03|0
1647946380000|2022-03-22 10:53:00|444.51|442.11|444.58|442.18|444.58|442.18|444.51|442.11|0
1647946400000|2022-03-22 10:53:20|444.43|442.03|444.43|442.03|444.43|442.03|444.43|442.03|0
1647946440000|2022-03-22 10:54:00|444.58|442.18|444.58|442.18|444.58|442.18|444.58|442.18|0
1647946450000|2022-03-22 10:54:10|444.43|442.03|444.43|442.03|444.51|442.11|444.43|442.03|0
1647946460000|2022-03-22 10:54:20|444.27|441.87|444.27|441.87|444.27|441.87|444.27|441.87|0
1647946470000|2022-03-22 10:54:30|444.43|442.03|444.43|442.03|444.43|442.03|444.43|442.03|0
1647946500000|2022-03-22 10:55:00|444.27|441.87|444.27|441.87|444.27|441.87|444.27|441.87|0
1647946510000|2022-03-22 10:55:10|444.12|441.72|444.12|441.72|444.12|441.72|444.12|441.72|0
1647946520000|2022-03-22 10:55:20|443.89|441.49|443.96|441.56|443.96|441.56|443.89|441.49|0
1647946560000|2022-03-22 10:56:00|443.89|441.49|444.27|441.87|444.27|441.87|443.89|441.49|0
1647946570000|2022-03-22 10:56:10|444.12|441.72|444.04|441.64|444.12|441.72|443.96|441.56|0
1647946580000|2022-03-22 10:56:20|444.12|441.72|444.12|441.72|444.12|441.72|443.96|441.56|0
1647946590000|2022-03-22 10:56:30|443.96|441.56|443.81|441.41|443.96|441.56|443.81|441.41|0
1647946650000|2022-03-22 10:57:30|443.89|441.49|443.89|441.49|443.89|441.49|443.89|441.49|0
1647946660000|2022-03-22 10:57:40|443.81|441.41|443.81|441.41|443.81|441.41|443.81|441.41|0
1647946680000|2022-03-22 10:58:00|443.65|441.25|443.65|441.25|443.65|441.25|443.65|441.25|0
1647946690000|2022-03-22 10:58:10|443.5|441.1|443.5|441.1|443.5|441.1|443.5|441.1|0
1647946700000|2022-03-22 10:58:20|443.65|441.25|443.5|441.1|443.65|441.25|443.5|441.1|0
1647946710000|2022-03-22 10:58:30|443.35|440.95|443.5|441.1|443.5|441.1|443.35|440.95|0
1647946720000|2022-03-22 10:58:40|443.35|440.95|443.43|441.03|443.5|441.1|443.35|440.95|0
1647946730000|2022-03-22 10:58:50|443.5|441.1|443.43|441.03|443.5|441.1|443.35|440.95|0
1647946740000|2022-03-22 10:59:00|443.5|441.1|443.5|441.1|443.5|441.1|443.5|441.1|0
1647946770000|2022-03-22 10:59:30|443.65|441.25|443.65|441.25|443.65|441.25|443.65|441.25|0
1647946790000|2022-03-22 10:59:50|443.73|441.33|443.81|441.41|443.81|441.41|443.65|441.25|0
1647946800000|2022-03-22 11:00:00|444.12|441.72|443.65|441.25|444.12|441.72|443.65|441.25|0
1647946810000|2022-03-22 11:00:10|443.5|441.1|443.35|440.95|443.5|441.1|443.35|440.95|0
1647946820000|2022-03-22 11:00:20|443.5|441.1|443.65|441.25|443.65|441.25|443.5|441.1|0
1647946830000|2022-03-22 11:00:30|443.5|441.1|443.5|441.1|443.65|441.25|443.5|441.1|0
1647946840000|2022-03-22 11:00:40|443.58|441.18|443.65|441.25|443.65|441.25|443.58|441.18|0
1647946850000|2022-03-22 11:00:50|443.73|441.33|443.89|441.49|443.89|441.49|443.73|441.33|0
1647946860000|2022-03-22 11:01:00|443.96|441.56|444.04|441.64|444.04|441.64|443.96|441.56|0
1647946870000|2022-03-22 11:01:10|443.96|441.56|444.04|441.64|444.04|441.64|443.96|441.56|0
1647946880000|2022-03-22 11:01:20|444.12|441.72|444.12|441.72|444.27|441.87|444.12|441.72|0
1647946890000|2022-03-22 11:01:30|444.27|441.87|444.27|441.87|444.27|441.87|444.27|441.87|0
1647946910000|2022-03-22 11:01:50|444.42|442.02|444.35|441.95|444.42|442.02|444.27|441.87|0
1647946920000|2022-03-22 11:02:00|444.42|442.02|444.27|441.87|444.42|442.02|444.27|441.87|0
1647946930000|2022-03-22 11:02:10|444.35|441.95|444.42|442.02|444.42|442.02|444.27|441.87|0
1647946940000|2022-03-22 11:02:20|444.58|442.18|444.58|442.18|444.58|442.18|444.58|442.18|0
1647946950000|2022-03-22 11:02:30|444.73|442.33|444.58|442.18|444.73|442.33|444.58|442.18|0
1647946960000|2022-03-22 11:02:40|444.42|442.02|444.42|442.02|444.42|442.02|444.42|442.02|0
1647946970000|2022-03-22 11:02:50|444.5|442.1|444.42|442.02|444.5|442.1|444.42|442.02|0
1647946990000|2022-03-22 11:03:10|444.5|442.1|444.58|442.18|444.58|442.18|444.5|442.1|0
1647947000000|2022-03-22 11:03:20|444.66|442.26|444.66|442.26|444.66|442.26|444.66|442.26|0
1647947010000|2022-03-22 11:03:30|444.73|442.33|445.04|442.64|445.04|442.64|444.73|442.33|0
1647947020000|2022-03-22 11:03:40|445.19|442.79|445.19|442.79|445.35|442.95|445.19|442.79|0
1647947030000|2022-03-22 11:03:50|445.27|442.87|445.19|442.79|445.35|442.95|445.19|442.79|0
1647947040000|2022-03-22 11:04:00|445.35|442.95|445.35|442.95|445.35|442.95|445.35|442.95|0
1647947050000|2022-03-22 11:04:10|445.5|443.1|445.5|443.1|445.5|443.1|445.5|443.1|0
1647947090000|2022-03-22 11:04:50|445.58|443.18|445.81|443.41|445.81|443.41|445.58|443.18|0
1647947100000|2022-03-22 11:05:00|445.5|443.1|445.5|443.1|445.5|443.1|445.5|443.1|0
1647947160000|2022-03-22 11:06:00|445.66|443.26|445.66|443.26|445.66|443.26|445.66|443.26|0
1647947170000|2022-03-22 11:06:10|445.5|443.1|445.5|443.1|445.5|443.1|445.5|443.1|0
1647947180000|2022-03-22 11:06:20|445.66|443.26|445.5|443.1|445.66|443.26|445.5|443.1|0
1647947230000|2022-03-22 11:07:10|445.65|443.25|445.65|443.25|445.65|443.25|445.65|443.25|0
1647947240000|2022-03-22 11:07:20|445.58|443.18|445.5|443.1|445.58|443.18|445.5|443.1|0
1647947250000|2022-03-22 11:07:30|445.58|443.18|445.5|443.1|445.58|443.18|445.5|443.1|0
1647947260000|2022-03-22 11:07:40|445.58|443.18|445.5|443.1|445.58|443.18|445.5|443.1|0
1647947280000|2022-03-22 11:08:00|445.65|443.25|445.65|443.25|445.65|443.25|445.65|443.25|0
1647947300000|2022-03-22 11:08:20|445.81|443.41|446.27|443.87|446.27|443.87|445.81|443.41|0
1647947310000|2022-03-22 11:08:30|446.89|444.49|446.27|443.87|446.89|444.49|446.27|443.87|0
1647947320000|2022-03-22 11:08:40|446.12|443.72|446.43|444.03|446.43|444.03|446.12|443.72|0
1647947330000|2022-03-22 11:08:50|446.27|443.87|446.27|443.87|446.27|443.87|446.27|443.87|0
1647947340000|2022-03-22 11:09:00|446.43|444.03|446.27|443.87|446.43|444.03|446.27|443.87|0
1647947350000|2022-03-22 11:09:10|446.12|443.72|445.65|443.25|446.12|443.72|445.65|443.25|0
1647947370000|2022-03-22 11:09:30|445.81|443.41|445.89|443.49|445.96|443.56|445.81|443.41|0
1647947380000|2022-03-22 11:09:40|445.81|443.41|445.96|443.56|445.96|443.56|445.81|443.41|0
1647947400000|2022-03-22 11:10:00|445.81|443.41|445.81|443.41|445.81|443.41|445.81|443.41|0
1647947410000|2022-03-22 11:10:10|445.89|443.49|445.96|443.56|445.96|443.56|445.89|443.49|0
1647947440000|2022-03-22 11:10:40|446.12|443.72|445.81|443.41|446.12|443.72|445.81|443.41|0
1647947450000|2022-03-22 11:10:50|445.65|443.25|445.65|443.25|445.73|443.33|445.65|443.25|0
1647947480000|2022-03-22 11:11:20|445.89|443.49|445.81|443.41|445.96|443.56|445.81|443.41|0
1647947490000|2022-03-22 11:11:30|445.96|443.56|445.89|443.49|445.96|443.56|445.89|443.49|0
1647947500000|2022-03-22 11:11:40|445.96|443.56|445.96|443.56|445.96|443.56|445.96|443.56|0
1647947510000|2022-03-22 11:11:50|445.81|443.41|445.65|443.25|445.81|443.41|445.65|443.25|0
1647947540000|2022-03-22 11:12:20|445.73|443.33|445.65|443.25|445.73|443.33|445.65|443.25|0
1647947550000|2022-03-22 11:12:30|445.81|443.41|445.81|443.41|445.81|443.41|445.81|443.41|0
1647947570000|2022-03-22 11:12:50|445.73|443.33|446.43|444.03|446.43|444.03|445.73|443.33|0
1647947580000|2022-03-22 11:13:00|446.27|443.87|446.43|444.03|446.43|444.03|446.27|443.87|0
1647947590000|2022-03-22 11:13:10|446.35|443.95|446.12|443.72|446.35|443.95|446.12|443.72|0
1647947600000|2022-03-22 11:13:20|445.96|443.56|445.96|443.56|445.96|443.56|445.96|443.56|0
1647947610000|2022-03-22 11:13:30|446.12|443.72|446.12|443.72|446.12|443.72|446.12|443.72|0
1647947620000|2022-03-22 11:13:40|446.27|443.87|446.2|443.8|446.27|443.87|446.2|443.8|0
1647947630000|2022-03-22 11:13:50|446.27|443.87|446.42|444.02|446.42|444.02|446.27|443.87|0
1647947640000|2022-03-22 11:14:00|446.27|443.87|446.12|443.72|446.27|443.87|446.12|443.72|0
1647947650000|2022-03-22 11:14:10|445.96|443.56|445.96|443.56|445.96|443.56|445.96|443.56|0
1647947660000|2022-03-22 11:14:20|446.04|443.64|446.12|443.72|446.12|443.72|446.04|443.64|0
1647947670000|2022-03-22 11:14:30|446.04|443.64|445.96|443.56|446.04|443.64|445.96|443.56|0
1647947680000|2022-03-22 11:14:40|446.12|443.72|446.12|443.72|446.12|443.72|446.12|443.72|0
1647947710000|2022-03-22 11:15:10|445.96|443.56|446.04|443.64|446.04|443.64|445.96|443.56|0
1647947720000|2022-03-22 11:15:20|446.12|443.72|446.12|443.72|446.12|443.72|446.12|443.72|0
1647947730000|2022-03-22 11:15:30|446.27|443.87|445.65|443.25|446.27|443.87|445.65|443.25|0
1647947740000|2022-03-22 11:15:40|445.81|443.41|445.81|443.41|445.81|443.41|445.81|443.41|0
1647947750000|2022-03-22 11:15:50|445.89|443.49|445.81|443.41|445.89|443.49|445.81|443.41|0
1647947770000|2022-03-22 11:16:10|445.96|443.56|445.96|443.56|445.96|443.56|445.96|443.56|0
1647947780000|2022-03-22 11:16:20|445.89|443.49|445.81|443.41|445.89|443.49|445.81|443.41|0
1647947790000|2022-03-22 11:16:30|445.73|443.33|445.89|443.49|445.89|443.49|445.73|443.33|0
1647947800000|2022-03-22 11:16:40|445.96|443.56|446.11|443.71|446.11|443.71|445.96|443.56|0
1647947810000|2022-03-22 11:16:50|445.96|443.56|445.96|443.56|445.96|443.56|445.96|443.56|0
1647947820000|2022-03-22 11:17:00|446.04|443.64|446.2|443.8|446.2|443.8|446.04|443.64|0
1647947830000|2022-03-22 11:17:10|446.11|443.71|445.96|443.56|446.27|443.87|445.96|443.56|0
1647947840000|2022-03-22 11:17:20|446.11|443.71|446.11|443.71|446.11|443.71|445.96|443.56|0
1647947850000|2022-03-22 11:17:30|445.96|443.56|445.96|443.56|445.96|443.56|445.96|443.56|0
1647947860000|2022-03-22 11:17:40|445.81|443.41|445.96|443.56|445.96|443.56|445.81|443.41|0
1647947870000|2022-03-22 11:17:50|445.65|443.25|445.65|443.25|445.65|443.25|445.65|443.25|0
1647947880000|2022-03-22 11:18:00|445.89|443.49|445.81|443.41|445.89|443.49|445.81|443.41|0
1647947890000|2022-03-22 11:18:10|445.96|443.56|445.89|443.49|445.96|443.56|445.81|443.41|0
1647947900000|2022-03-22 11:18:20|445.96|443.56|446.04|443.64|446.04|443.64|445.96|443.56|0
1647947910000|2022-03-22 11:18:30|445.96|443.56|445.96|443.56|446.04|443.64|445.96|443.56|0
1647947920000|2022-03-22 11:18:40|446.11|443.71|446.11|443.71|446.11|443.71|445.96|443.56|0
1647947930000|2022-03-22 11:18:50|446.27|443.87|446.42|444.02|446.42|444.02|446.27|443.87|0
1647947940000|2022-03-22 11:19:00|446.73|444.33|446.73|444.33|446.73|444.33|446.73|444.33|0
1647947960000|2022-03-22 11:19:20|447.04|444.64|446.81|444.41|447.2|444.8|446.81|444.41|0
1647947970000|2022-03-22 11:19:30|446.73|444.33|446.81|444.41|446.81|444.41|446.73|444.33|0
1647947980000|2022-03-22 11:19:40|446.89|444.49|446.58|444.18|446.89|444.49|446.58|444.18|0
1647947990000|2022-03-22 11:19:50|446.73|444.33|446.58|444.18|446.73|444.33|446.58|444.18|0
1647948000000|2022-03-22 11:20:00|446.73|444.33|446.58|444.18|446.73|444.33|446.58|444.18|0
1647948020000|2022-03-22 11:20:20|446.42|444.02|446.42|444.02|446.58|444.18|446.42|444.02|0
1647948040000|2022-03-22 11:20:40|446.27|443.87|446.27|443.87|446.27|443.87|446.27|443.87|0
1647948050000|2022-03-22 11:20:50|446.42|444.02|446.27|443.87|446.42|444.02|446.27|443.87|0
1647948060000|2022-03-22 11:21:00|446.19|443.79|446.19|443.79|446.19|443.79|446.19|443.79|0
1647948070000|2022-03-22 11:21:10|446.27|443.87|446.58|444.18|446.58|444.18|446.27|443.87|0
1647948080000|2022-03-22 11:21:20|446.66|444.26|446.66|444.26|446.66|444.26|446.66|444.26|0
1647948090000|2022-03-22 11:21:30|446.58|444.18|446.42|444.02|446.58|444.18|446.42|444.02|0
1647948100000|2022-03-22 11:21:40|446.35|443.95|446.42|444.02|446.42|444.02|446.35|443.95|0
1647948110000|2022-03-22 11:21:50|446.27|443.87|446.27|443.87|446.27|443.87|446.27|443.87|0
1647948120000|2022-03-22 11:22:00|446.19|443.79|446.19|443.79|446.27|443.87|446.19|443.79|0
1647948130000|2022-03-22 11:22:10|446.27|443.87|446.27|443.87|446.27|443.87|446.27|443.87|0
1647948150000|2022-03-22 11:22:30|446.11|443.71|446.27|443.87|446.27|443.87|446.11|443.71|0
1647948160000|2022-03-22 11:22:40|446.19|443.79|446.11|443.71|446.19|443.79|446.11|443.71|0
1647948170000|2022-03-22 11:22:50|446.27|443.87|446.27|443.87|446.27|443.87|446.27|443.87|0
1647948180000|2022-03-22 11:23:00|446.11|443.71|446.11|443.71|446.19|443.79|446.11|443.71|0
1647948200000|2022-03-22 11:23:20|446.42|444.02|446.42|444.02|446.42|444.02|446.42|444.02|0
1647948210000|2022-03-22 11:23:30|446.5|444.1|446.58|444.18|446.58|444.18|446.5|444.1|0
1647948220000|2022-03-22 11:23:40|446.73|444.33|446.5|444.1|446.73|444.33|446.5|444.1|0
1647948230000|2022-03-22 11:23:50|446.42|444.02|446.42|444.02|446.42|444.02|446.42|444.02|0
1647948250000|2022-03-22 11:24:10|446.5|444.1|446.42|444.02|446.5|444.1|446.42|444.02|0
1647948260000|2022-03-22 11:24:20|446.35|443.95|446.35|443.95|446.42|444.02|446.35|443.95|0
1647948270000|2022-03-22 11:24:30|446.42|444.02|446.42|444.02|446.42|444.02|446.42|444.02|0
1647948280000|2022-03-22 11:24:40|446.5|444.1|446.58|444.18|446.58|444.18|446.5|444.1|0
1647948300000|2022-03-22 11:25:00|446.73|444.33|446.73|444.33|446.73|444.33|446.73|444.33|0
1647948310000|2022-03-22 11:25:10|446.58|444.18|446.58|444.18|446.58|444.18|446.58|444.18|0
1647948320000|2022-03-22 11:25:20|446.73|444.33|446.73|444.33|446.73|444.33|446.73|444.33|0
1647948330000|2022-03-22 11:25:30|446.58|444.18|446.58|444.18|446.58|444.18|446.58|444.18|0
1647948340000|2022-03-22 11:25:40|446.42|444.02|446.58|444.18|446.58|444.18|446.42|444.02|0
1647948350000|2022-03-22 11:25:50|446.42|444.02|446.58|444.18|446.58|444.18|446.42|444.02|0
1647948360000|2022-03-22 11:26:00|446.42|444.02|446.42|444.02|446.42|444.02|446.42|444.02|0
1647948370000|2022-03-22 11:26:10|446.35|443.95|446.27|443.87|446.35|443.95|446.27|443.87|0
1647948400000|2022-03-22 11:26:40|446.42|444.02|446.5|444.1|446.57|444.17|446.42|444.02|0
1647948410000|2022-03-22 11:26:50|446.42|444.02|446.27|443.87|446.42|444.02|446.19|443.79|0
1647948440000|2022-03-22 11:27:20|446.11|443.71|445.96|443.56|446.11|443.71|445.96|443.56|0
1647948450000|2022-03-22 11:27:30|446.11|443.71|445.96|443.56|446.11|443.71|445.96|443.56|0
1647948460000|2022-03-22 11:27:40|446.11|443.71|446.11|443.71|446.11|443.71|446.11|443.71|0
1647948470000|2022-03-22 11:27:50|446.27|443.87|446.27|443.87|446.27|443.87|446.27|443.87|0
1647948480000|2022-03-22 11:28:00|446.11|443.71|446.11|443.71|446.11|443.71|446.04|443.64|0
1647948500000|2022-03-22 11:28:20|446.04|443.64|445.96|443.56|446.04|443.64|445.96|443.56|0
1647948510000|2022-03-22 11:28:30|445.88|443.48|445.49|443.09|445.88|443.48|445.49|443.09|0
1647948520000|2022-03-22 11:28:40|445.42|443.02|445.49|443.09|445.49|443.09|445.34|442.94|0
1647948530000|2022-03-22 11:28:50|445.34|442.94|445.03|442.63|445.34|442.94|445.03|442.63|0
1647948540000|2022-03-22 11:29:00|444.88|442.48|444.88|442.48|444.88|442.48|444.72|442.32|0
1647948550000|2022-03-22 11:29:10|445.03|442.63|445.03|442.63|445.03|442.63|444.88|442.48|0
1647948560000|2022-03-22 11:29:20|444.8|442.4|444.72|442.32|444.88|442.48|444.72|442.32|0
1647948570000|2022-03-22 11:29:30|444.88|442.48|444.8|442.4|444.88|442.48|444.8|442.4|0
1647948580000|2022-03-22 11:29:40|444.72|442.32|444.72|442.32|444.8|442.4|444.72|442.32|0
1647948590000|2022-03-22 11:29:50|444.88|442.48|444.88|442.48|444.88|442.48|444.88|442.48|0
1647948600000|2022-03-22 11:30:00|444.72|442.32|444.88|442.48|444.88|442.48|444.72|442.32|0
1647948610000|2022-03-22 11:30:10|444.8|442.4|444.57|442.17|444.8|442.4|444.57|442.17|0
1647948620000|2022-03-22 11:30:20|444.49|442.09|444.34|441.94|444.49|442.09|444.26|441.86|0
1647948630000|2022-03-22 11:30:30|444.26|441.86|444.34|441.94|444.34|441.94|444.26|441.86|0
1647948640000|2022-03-22 11:30:40|444.26|441.86|444.19|441.79|444.26|441.86|444.11|441.71|0
1647948650000|2022-03-22 11:30:50|444.26|441.86|444.11|441.71|444.26|441.86|444.11|441.71|0
1647948660000|2022-03-22 11:31:00|444.1|441.7|444.1|441.7|444.1|441.7|444.1|441.7|0
1647948670000|2022-03-22 11:31:10|443.8|441.4|443.64|441.24|443.8|441.4|443.64|441.24|0
1647948680000|2022-03-22 11:31:20|443.8|441.4|443.8|441.4|443.8|441.4|443.8|441.4|0
1647948700000|2022-03-22 11:31:40|443.88|441.48|443.8|441.4|443.95|441.55|443.8|441.4|0
1647948710000|2022-03-22 11:31:50|443.95|441.55|443.95|441.55|443.95|441.55|443.95|441.55|0
1647948720000|2022-03-22 11:32:00|443.8|441.4|443.8|441.4|443.8|441.4|443.8|441.4|0
1647948730000|2022-03-22 11:32:10|443.95|441.55|443.8|441.4|443.95|441.55|443.8|441.4|0
1647948740000|2022-03-22 11:32:20|443.95|441.55|443.95|441.55|443.95|441.55|443.95|441.55|0
1647948750000|2022-03-22 11:32:30|444.1|441.7|443.95|441.55|444.1|441.7|443.88|441.48|0
1647948760000|2022-03-22 11:32:40|443.8|441.4|443.95|441.55|443.95|441.55|443.8|441.4|0
1647948770000|2022-03-22 11:32:50|444.1|441.7|443.95|441.55|444.1|441.7|443.95|441.55|0
1647948780000|2022-03-22 11:33:00|443.8|441.4|443.95|441.55|443.95|441.55|443.8|441.4|0
1647948790000|2022-03-22 11:33:10|443.88|441.48|443.95|441.55|443.95|441.55|443.88|441.48|0
1647948810000|2022-03-22 11:33:30|444.1|441.7|443.95|441.55|444.1|441.7|443.95|441.55|0
1647948820000|2022-03-22 11:33:40|444.1|441.7|444.1|441.7|444.1|441.7|444.1|441.7|0
1647948840000|2022-03-22 11:34:00|444.18|441.78|444.1|441.7|444.18|441.78|444.1|441.7|0
1647948850000|2022-03-22 11:34:10|444.18|441.78|444.26|441.86|444.26|441.86|444.18|441.78|0
1647948860000|2022-03-22 11:34:20|444.34|441.94|444.41|442.01|444.41|442.01|444.34|441.94|0
1647948880000|2022-03-22 11:34:40|444.72|442.32|444.72|442.32|444.72|442.32|444.72|442.32|0
1647948890000|2022-03-22 11:34:50|444.87|442.47|444.87|442.47|444.87|442.47|444.87|442.47|0
1647948900000|2022-03-22 11:35:00|445.03|442.63|445.03|442.63|445.03|442.63|445.03|442.63|0
1647948920000|2022-03-22 11:35:20|445.18|442.78|445.42|443.02|445.42|443.02|445.18|442.78|0
1647948930000|2022-03-22 11:35:30|445.34|442.94|445.65|443.25|445.65|443.25|445.34|442.94|0
1647948940000|2022-03-22 11:35:40|445.49|443.09|445.49|443.09|445.49|443.09|445.49|443.09|0
1647948970000|2022-03-22 11:36:10|445.64|443.24|445.49|443.09|445.64|443.24|445.49|443.09|0
1647948980000|2022-03-22 11:36:20|445.64|443.24|445.64|443.24|445.64|443.24|445.57|443.17|0
1647948990000|2022-03-22 11:36:30|445.57|443.17|445.57|443.17|445.57|443.17|445.57|443.17|0
1647949000000|2022-03-22 11:36:40|445.49|443.09|445.49|443.09|445.49|443.09|445.49|443.09|0
1647949010000|2022-03-22 11:36:50|445.57|443.17|445.95|443.55|445.95|443.55|445.57|443.17|0
1647949020000|2022-03-22 11:37:00|445.8|443.4|445.95|443.55|445.95|443.55|445.8|443.4|0
1647949030000|2022-03-22 11:37:10|445.88|443.48|446.11|443.71|446.11|443.71|445.88|443.48|0
1647949040000|2022-03-22 11:37:20|446.03|443.63|446.03|443.63|446.03|443.63|445.95|443.55|0
1647949050000|2022-03-22 11:37:30|446.11|443.71|445.8|443.4|446.11|443.71|445.8|443.4|0
1647949060000|2022-03-22 11:37:40|445.64|443.24|445.88|443.48|445.95|443.55|445.64|443.24|0
1647949070000|2022-03-22 11:37:50|445.8|443.4|445.8|443.4|445.8|443.4|445.64|443.24|0
1647949080000|2022-03-22 11:38:00|445.72|443.32|445.64|443.24|445.72|443.32|445.64|443.24|0
1647949090000|2022-03-22 11:38:10|445.8|443.4|445.8|443.4|445.95|443.55|445.8|443.4|0
1647949100000|2022-03-22 11:38:20|445.88|443.48|445.8|443.4|445.88|443.48|445.8|443.4|0
1647949110000|2022-03-22 11:38:30|445.64|443.24|445.64|443.24|445.64|443.24|445.64|443.24|0
1647949120000|2022-03-22 11:38:40|445.57|443.17|445.49|443.09|445.64|443.24|445.49|443.09|0
1647949130000|2022-03-22 11:38:50|445.57|443.17|445.64|443.24|445.64|443.24|445.49|443.09|0
1647949140000|2022-03-22 11:39:00|445.49|443.09|445.49|443.09|445.49|443.09|445.49|443.09|0
1647949150000|2022-03-22 11:39:10|445.34|442.94|445.49|443.09|445.49|443.09|445.34|442.94|0
1647949170000|2022-03-22 11:39:30|445.64|443.24|445.49|443.09|445.64|443.24|445.49|443.09|0
1647949180000|2022-03-22 11:39:40|445.64|443.24|445.64|443.24|445.64|443.24|445.64|443.24|0
1647949190000|2022-03-22 11:39:50|445.8|443.4|445.64|443.24|445.8|443.4|445.64|443.24|0
1647949200000|2022-03-22 11:40:00|445.8|443.4|445.8|443.4|445.8|443.4|445.8|443.4|0
1647949210000|2022-03-22 11:40:10|445.95|443.55|445.33|442.93|445.95|443.55|445.33|442.93|0
1647949220000|2022-03-22 11:40:20|445.49|443.09|445.33|442.93|445.49|443.09|445.33|442.93|0
1647949250000|2022-03-22 11:40:50|445.41|443.01|445.49|443.09|445.49|443.09|445.41|443.01|0
1647949260000|2022-03-22 11:41:00|445.33|442.93|445.49|443.09|445.49|443.09|445.33|442.93|0
1647949270000|2022-03-22 11:41:10|445.41|443.01|445.33|442.93|445.41|443.01|445.33|442.93|0
1647949280000|2022-03-22 11:41:20|445.49|443.09|445.33|442.93|445.49|443.09|445.33|442.93|0
1647949310000|2022-03-22 11:41:50|445.49|443.09|445.33|442.93|445.49|443.09|445.33|442.93|0
1647949320000|2022-03-22 11:42:00|445.26|442.86|445.03|442.63|445.26|442.86|445.03|442.63|0
1647949340000|2022-03-22 11:42:20|444.95|442.55|444.87|442.47|444.95|442.55|444.87|442.47|0
1647949350000|2022-03-22 11:42:30|445.03|442.63|444.95|442.55|445.03|442.63|444.95|442.55|0
1647949360000|2022-03-22 11:42:40|445.03|442.63|445.03|442.63|445.03|442.63|444.87|442.47|0
1647949390000|2022-03-22 11:43:10|445.33|442.93|445.33|442.93|445.33|442.93|445.33|442.93|0
1647949400000|2022-03-22 11:43:20|445.18|442.78|445.03|442.63|445.18|442.78|445.03|442.63|0
1647949410000|2022-03-22 11:43:30|445.18|442.78|445.18|442.78|445.18|442.78|445.18|442.78|0
1647949420000|2022-03-22 11:43:40|445.33|442.93|445.33|442.93|445.33|442.93|445.33|442.93|0
1647949430000|2022-03-22 11:43:50|445.49|443.09|445.64|443.24|445.64|443.24|445.49|443.09|0
1647949440000|2022-03-22 11:44:00|445.72|443.32|445.8|443.4|445.8|443.4|445.72|443.32|0
1647949460000|2022-03-22 11:44:20|445.64|443.24|445.64|443.24|445.64|443.24|445.64|443.24|0
1647949470000|2022-03-22 11:44:30|445.8|443.4|445.8|443.4|445.8|443.4|445.8|443.4|0
1647949480000|2022-03-22 11:44:40|445.64|443.24|445.64|443.24|445.64|443.24|445.64|443.24|0
1647949510000|2022-03-22 11:45:10|445.8|443.4|445.8|443.4|445.8|443.4|445.8|443.4|0
1647949540000|2022-03-22 11:45:40|445.72|443.32|445.72|443.32|445.72|443.32|445.72|443.32|0
1647949550000|2022-03-22 11:45:50|445.64|443.24|445.64|443.24|445.64|443.24|445.64|443.24|0
1647949560000|2022-03-22 11:46:00|445.8|443.4|445.8|443.4|445.8|443.4|445.8|443.4|0
1647949570000|2022-03-22 11:46:10|445.88|443.48|445.88|443.48|445.88|443.48|445.88|443.48|0
1647949580000|2022-03-22 11:46:20|445.8|443.4|445.95|443.55|445.95|443.55|445.8|443.4|0
1647949590000|2022-03-22 11:46:30|446.03|443.63|446.03|443.63|446.03|443.63|446.03|443.63|0
1647949600000|2022-03-22 11:46:40|446.1|443.7|446.1|443.7|446.1|443.7|446.1|443.7|0
1647949620000|2022-03-22 11:47:00|446.18|443.78|446.1|443.7|446.18|443.78|446.1|443.7|0
1647949630000|2022-03-22 11:47:10|446.18|443.78|446.26|443.86|446.26|443.86|446.18|443.78|0
1647949640000|2022-03-22 11:47:20|446.41|444.01|446.41|444.01|446.57|444.17|446.41|444.01|0
1647949650000|2022-03-22 11:47:30|446.34|443.94|446.34|443.94|446.34|443.94|446.34|443.94|0
1647949660000|2022-03-22 11:47:40|446.41|444.01|446.26|443.86|446.41|444.01|446.26|443.86|0
1647949670000|2022-03-22 11:47:50|446.41|444.01|446.57|444.17|446.57|444.17|446.41|444.01|0
1647949680000|2022-03-22 11:48:00|446.65|444.25|446.57|444.17|446.65|444.25|446.57|444.17|0
1647949690000|2022-03-22 11:48:10|446.41|444.01|446.41|444.01|446.41|444.01|446.41|444.01|0
1647949700000|2022-03-22 11:48:20|446.49|444.09|446.57|444.17|446.57|444.17|446.49|444.09|0
1647949710000|2022-03-22 11:48:30|446.65|444.25|446.41|444.01|446.65|444.25|446.41|444.01|0
1647949720000|2022-03-22 11:48:40|446.49|444.09|446.49|444.09|446.49|444.09|446.49|444.09|0
1647949730000|2022-03-22 11:48:50|446.57|444.17|446.41|444.01|446.57|444.17|446.41|444.01|0
1647949740000|2022-03-22 11:49:00|446.57|444.17|446.49|444.09|446.57|444.17|446.49|444.09|0
1647949750000|2022-03-22 11:49:10|446.57|444.17|446.57|444.17|446.57|444.17|446.57|444.17|0
1647949760000|2022-03-22 11:49:20|446.49|444.09|446.57|444.17|446.57|444.17|446.49|444.09|0
1647949770000|2022-03-22 11:49:30|446.49|444.09|446.49|444.09|446.49|444.09|446.49|444.09|0
1647949780000|2022-03-22 11:49:40|446.57|444.17|446.57|444.17|446.57|444.17|446.57|444.17|0
1647949800000|2022-03-22 11:50:00|446.72|444.32|446.88|444.48|446.88|444.48|446.72|444.32|0
1647949810000|2022-03-22 11:50:10|447.03|444.63|447.03|444.63|447.03|444.63|447.03|444.63|0
1647949820000|2022-03-22 11:50:20|446.88|444.48|446.88|444.48|446.88|444.48|446.8|444.4|0
1647949830000|2022-03-22 11:50:30|446.72|444.32|446.57|444.17|446.72|444.32|446.57|444.17|0
1647949840000|2022-03-22 11:50:40|446.65|444.25|446.88|444.48|446.88|444.48|446.65|444.25|0
1647949850000|2022-03-22 11:50:50|446.72|444.32|446.72|444.32|446.72|444.32|446.72|444.32|0
1647949870000|2022-03-22 11:51:10|446.57|444.17|446.49|444.09|446.57|444.17|446.49|444.09|0
1647949880000|2022-03-22 11:51:20|446.57|444.17|446.41|444.01|446.57|444.17|446.41|444.01|0
1647949890000|2022-03-22 11:51:30|446.57|444.17|446.57|444.17|446.57|444.17|446.49|444.09|0
1647949900000|2022-03-22 11:51:40|446.72|444.32|446.57|444.17|446.72|444.32|446.57|444.17|0
1647949910000|2022-03-22 11:51:50|446.41|444.01|446.41|444.01|446.41|444.01|446.41|444.01|0
1647949920000|2022-03-22 11:52:00|446.26|443.86|446.26|443.86|446.26|443.86|446.26|443.86|0
1647949930000|2022-03-22 11:52:10|446.41|444.01|446.41|444.01|446.57|444.17|446.41|444.01|0
1647949940000|2022-03-22 11:52:20|446.57|444.17|446.57|444.17|446.57|444.17|446.57|444.17|0
1647949950000|2022-03-22 11:52:30|446.49|444.09|446.41|444.01|446.57|444.17|446.26|443.86|0
1647949960000|2022-03-22 11:52:40|446.57|444.17|446.57|444.17|446.57|444.17|446.57|444.17|0
1647949970000|2022-03-22 11:52:50|446.41|444.01|446.41|444.01|446.49|444.09|446.41|444.01|0
1647949980000|2022-03-22 11:53:00|446.49|444.09|446.57|444.17|446.57|444.17|446.49|444.09|0
1647949990000|2022-03-22 11:53:10|446.72|444.32|446.72|444.32|446.72|444.32|446.72|444.32|0
1647950010000|2022-03-22 11:53:30|446.57|444.17|446.72|444.32|446.72|444.32|446.57|444.17|0
1647950030000|2022-03-22 11:53:50|446.57|444.17|446.72|444.32|446.72|444.32|446.57|444.17|0
1647950040000|2022-03-22 11:54:00|446.57|444.17|446.41|444.01|446.65|444.25|446.41|444.01|0
1647950050000|2022-03-22 11:54:10|446.26|443.86|446.57|444.17|446.57|444.17|446.26|443.86|0
1647950060000|2022-03-22 11:54:20|446.49|444.09|446.57|444.17|446.57|444.17|446.49|444.09|0
1647950070000|2022-03-22 11:54:30|446.49|444.09|446.41|444.01|446.49|444.09|446.41|444.01|0
1647950080000|2022-03-22 11:54:40|446.49|444.09|446.57|444.17|446.57|444.17|446.49|444.09|0
1647950090000|2022-03-22 11:54:50|446.41|444.01|446.41|444.01|446.57|444.17|446.41|444.01|0
1647950100000|2022-03-22 11:55:00|446.49|444.09|446.41|444.01|446.49|444.09|446.41|444.01|0
1647950120000|2022-03-22 11:55:20|446.26|443.86|446.41|444.01|446.41|444.01|446.26|443.86|0
1647950130000|2022-03-22 11:55:30|446.34|443.94|446.34|443.94|446.34|443.94|446.34|443.94|0
1647950140000|2022-03-22 11:55:40|446.26|443.86|446.41|444.01|446.41|444.01|446.26|443.86|0
1647950150000|2022-03-22 11:55:50|446.56|444.16|446.72|444.32|446.72|444.32|446.56|444.16|0
1647950160000|2022-03-22 11:56:00|446.56|444.16|446.56|444.16|446.56|444.16|446.56|444.16|0
1647950170000|2022-03-22 11:56:10|446.65|444.25|446.65|444.25|446.65|444.25|446.56|444.16|0
1647950180000|2022-03-22 11:56:20|446.56|444.16|446.87|444.47|446.87|444.47|446.56|444.16|0
1647950190000|2022-03-22 11:56:30|447.03|444.63|446.87|444.47|447.03|444.63|446.87|444.47|0
1647950200000|2022-03-22 11:56:40|446.95|444.55|446.87|444.47|446.95|444.55|446.87|444.47|0
1647950230000|2022-03-22 11:57:10|447.03|444.63|446.87|444.47|447.03|444.63|446.87|444.47|0
1647950240000|2022-03-22 11:57:20|446.95|444.55|447.03|444.63|447.03|444.63|446.87|444.47|0
1647950250000|2022-03-22 11:57:30|446.87|444.47|446.87|444.47|446.87|444.47|446.87|444.47|0
1647950260000|2022-03-22 11:57:40|447.03|444.63|447.03|444.63|447.03|444.63|447.03|444.63|0
1647950280000|2022-03-22 11:58:00|447.18|444.78|447.03|444.63|447.18|444.78|447.03|444.63|0
1647950290000|2022-03-22 11:58:10|447.18|444.78|447.26|444.86|447.26|444.86|447.18|444.78|0
1647950300000|2022-03-22 11:58:20|447.34|444.94|447.18|444.78|447.34|444.94|447.18|444.78|0
1647950310000|2022-03-22 11:58:30|447.11|444.71|447.03|444.63|447.18|444.78|447.03|444.63|0
1647950320000|2022-03-22 11:58:40|446.87|444.47|446.95|444.55|446.95|444.55|446.87|444.47|0
1647950330000|2022-03-22 11:58:50|446.8|444.4|446.87|444.47|446.95|444.55|446.8|444.4|0
1647950350000|2022-03-22 11:59:10|446.8|444.4|446.72|444.32|446.8|444.4|446.72|444.32|0
1647950360000|2022-03-22 11:59:20|446.87|444.47|446.87|444.47|446.87|444.47|446.8|444.4|0
1647950370000|2022-03-22 11:59:30|446.8|444.4|446.87|444.47|446.87|444.47|446.72|444.32|0
1647950380000|2022-03-22 11:59:40|446.72|444.32|446.72|444.32|446.72|444.32|446.72|444.32|0
1647950390000|2022-03-22 11:59:50|446.87|444.47|446.72|444.32|446.87|444.47|446.72|444.32|0
1647950400000|2022-03-22 12:00:00|446.8|444.4|446.72|444.32|446.8|444.4|446.72|444.32|0
1647950410000|2022-03-22 12:00:10|446.56|444.16|446.56|444.16|446.56|444.16|446.56|444.16|0
1647950440000|2022-03-22 12:00:40|446.87|444.47|446.87|444.47|447.03|444.63|446.87|444.47|0
1647950450000|2022-03-22 12:00:50|447.03|444.63|446.87|444.47|447.03|444.63|446.87|444.47|0
1647950480000|2022-03-22 12:01:20|446.8|444.4|446.8|444.4|446.8|444.4|446.8|444.4|0
1647950490000|2022-03-22 12:01:30|446.87|444.47|446.87|444.47|446.87|444.47|446.87|444.47|0
1647950500000|2022-03-22 12:01:40|446.72|444.32|446.72|444.32|446.72|444.32|446.72|444.32|0
1647950520000|2022-03-22 12:02:00|446.87|444.47|446.87|444.47|446.87|444.47|446.87|444.47|0
1647950530000|2022-03-22 12:02:10|446.72|444.32|446.72|444.32|446.72|444.32|446.72|444.32|0
1647950550000|2022-03-22 12:02:30|446.8|444.4|447.18|444.78|447.18|444.78|446.8|444.4|0
1647950560000|2022-03-22 12:02:40|447.03|444.63|447.03|444.63|447.03|444.63|447.03|444.63|0
1647950580000|2022-03-22 12:03:00|446.95|444.55|447.03|444.63|447.03|444.63|446.87|444.47|0
1647950590000|2022-03-22 12:03:10|446.95|444.55|447.03|444.63|447.03|444.63|446.95|444.55|0
1647950610000|2022-03-22 12:03:30|446.95|444.55|446.72|444.32|446.95|444.55|446.72|444.32|0
1647950620000|2022-03-22 12:03:40|446.87|444.47|447.03|444.63|447.03|444.63|446.87|444.47|0
1647950650000|2022-03-22 12:04:10|447.18|444.78|447.11|444.71|447.18|444.78|447.11|444.71|0
1647950660000|2022-03-22 12:04:20|447.18|444.78|447.18|444.78|447.18|444.78|447.18|444.78|0
1647950670000|2022-03-22 12:04:30|447.11|444.71|447.18|444.78|447.18|444.78|447.11|444.71|0
1647950690000|2022-03-22 12:04:50|447.03|444.63|447.03|444.63|447.03|444.63|447.03|444.63|0
1647950700000|2022-03-22 12:05:00|447.11|444.71|447.18|444.78|447.18|444.78|447.11|444.71|0
1647950710000|2022-03-22 12:05:10|447.11|444.71|447.11|444.71|447.11|444.71|447.11|444.71|0
1647950720000|2022-03-22 12:05:20|447.03|444.63|447.18|444.78|447.18|444.78|447.03|444.63|0
1647950730000|2022-03-22 12:05:30|447.11|444.71|447.03|444.63|447.11|444.71|447.03|444.63|0
1647950740000|2022-03-22 12:05:40|446.87|444.47|446.87|444.47|447.03|444.63|446.87|444.47|0
1647950750000|2022-03-22 12:05:50|447.18|444.78|447.18|444.78|447.18|444.78|447.18|444.78|0
1647950760000|2022-03-22 12:06:00|447.03|444.63|447.03|444.63|447.03|444.63|447.03|444.63|0
1647950770000|2022-03-22 12:06:10|446.87|444.47|447.03|444.63|447.03|444.63|446.87|444.47|0
1647950780000|2022-03-22 12:06:20|447.02|444.62|447.18|444.78|447.18|444.78|447.02|444.62|0
1647950800000|2022-03-22 12:06:40|447.02|444.62|447.02|444.62|447.02|444.62|447.02|444.62|0
1647950810000|2022-03-22 12:06:50|447.18|444.78|447.02|444.62|447.26|444.86|447.02|444.62|0
1647950830000|2022-03-22 12:07:10|446.87|444.47|446.87|444.47|446.95|444.55|446.87|444.47|0
1647950840000|2022-03-22 12:07:20|447.02|444.62|446.95|444.55|447.02|444.62|446.95|444.55|0
1647950850000|2022-03-22 12:07:30|446.87|444.47|447.02|444.62|447.02|444.62|446.87|444.47|0
1647950860000|2022-03-22 12:07:40|446.87|444.47|446.87|444.47|446.87|444.47|446.87|444.47|0
1647950870000|2022-03-22 12:07:50|447.02|444.62|446.72|444.32|447.02|444.62|446.72|444.32|0
1647950880000|2022-03-22 12:08:00|447.02|444.62|447.33|444.93|447.33|444.93|447.02|444.62|0
1647950890000|2022-03-22 12:08:10|447.49|445.09|447.49|445.09|447.49|445.09|447.49|445.09|0
1647950900000|2022-03-22 12:08:20|447.57|445.17|447.64|445.24|447.64|445.24|447.57|445.17|0
1647950910000|2022-03-22 12:08:30|447.49|445.09|447.49|445.09|447.49|445.09|447.49|445.09|0
1647950920000|2022-03-22 12:08:40|447.57|445.17|447.8|445.4|447.8|445.4|447.57|445.17|0
1647950930000|2022-03-22 12:08:50|447.64|445.24|447.64|445.24|447.64|445.24|447.64|445.24|0
1647950940000|2022-03-22 12:09:00|447.49|445.09|447.41|445.01|447.49|445.09|447.41|445.01|0
1647950950000|2022-03-22 12:09:10|447.33|444.93|447.18|444.78|447.33|444.93|447.18|444.78|0
1647950960000|2022-03-22 12:09:20|447.33|444.93|447.33|444.93|447.33|444.93|447.33|444.93|0
1647950980000|2022-03-22 12:09:40|447.18|444.78|447.18|444.78|447.18|444.78|447.18|444.78|0
1647950990000|2022-03-22 12:09:50|447.33|444.93|447.49|445.09|447.49|445.09|447.33|444.93|0
1647951000000|2022-03-22 12:10:00|447.41|445.01|447.49|445.09|447.49|445.09|447.33|444.93|0
1647951010000|2022-03-22 12:10:10|447.41|445.01|447.18|444.78|447.41|445.01|447.18|444.78|0
1647951020000|2022-03-22 12:10:20|447.02|444.62|447.02|444.62|447.02|444.62|447.02|444.62|0
1647951030000|2022-03-22 12:10:30|447.18|444.78|447.02|444.62|447.18|444.78|447.02|444.62|0
1647951070000|2022-03-22 12:11:10|447.18|444.78|447.18|444.78|447.18|444.78|447.18|444.78|0
1647951080000|2022-03-22 12:11:20|447.1|444.7|447.18|444.78|447.18|444.78|447.1|444.7|0
1647951090000|2022-03-22 12:11:30|447.1|444.7|447.02|444.62|447.1|444.7|447.02|444.62|0
1647951100000|2022-03-22 12:11:40|447.18|444.78|447.18|444.78|447.18|444.78|447.18|444.78|0
1647951110000|2022-03-22 12:11:50|447.02|444.62|447.1|444.7|447.1|444.7|447.02|444.62|0
1647951120000|2022-03-22 12:12:00|447.18|444.78|447.18|444.78|447.18|444.78|447.18|444.78|0
1647951130000|2022-03-22 12:12:10|447.26|444.86|447.18|444.78|447.26|444.86|447.18|444.78|0
1647951140000|2022-03-22 12:12:20|447.26|444.86|447.18|444.78|447.26|444.86|447.18|444.78|0
1647951150000|2022-03-22 12:12:30|447.33|444.93|447.33|444.93|447.33|444.93|447.33|444.93|0
1647951160000|2022-03-22 12:12:40|447.49|445.09|447.64|445.24|447.8|445.4|447.49|445.09|0
1647951170000|2022-03-22 12:12:50|447.8|445.4|447.8|445.4|447.8|445.4|447.8|445.4|0
1647951180000|2022-03-22 12:13:00|447.95|445.55|447.8|445.4|447.95|445.55|447.8|445.4|0
1647951200000|2022-03-22 12:13:20|447.95|445.55|447.8|445.4|447.95|445.55|447.8|445.4|0
1647951220000|2022-03-22 12:13:40|447.64|445.24|447.8|445.4|447.8|445.4|447.64|445.24|0
1647951230000|2022-03-22 12:13:50|447.72|445.32|447.64|445.24|447.72|445.32|447.64|445.24|0
1647951240000|2022-03-22 12:14:00|447.8|445.4|447.8|445.4|447.8|445.4|447.8|445.4|0
1647951250000|2022-03-22 12:14:10|447.95|445.55|447.95|445.55|447.95|445.55|447.88|445.48|0
1647951260000|2022-03-22 12:14:20|447.8|445.4|447.8|445.4|447.8|445.4|447.8|445.4|0
1647951270000|2022-03-22 12:14:30|447.95|445.55|447.95|445.55|447.95|445.55|447.95|445.55|0
1647951280000|2022-03-22 12:14:40|448.11|445.71|448.26|445.86|448.26|445.86|448.11|445.71|0
1647951290000|2022-03-22 12:14:50|448.11|445.71|448.26|445.86|448.26|445.86|448.11|445.71|0
1647951300000|2022-03-22 12:15:00|448.11|445.71|448.42|446.02|448.42|446.02|448.11|445.71|0
1647951310000|2022-03-22 12:15:10|448.34|445.94|448.42|446.02|448.42|446.02|448.26|445.86|0
1647951320000|2022-03-22 12:15:20|448.26|445.86|448.42|446.02|448.42|446.02|448.26|445.86|0
1647951330000|2022-03-22 12:15:30|448.34|445.94|448.26|445.86|448.34|445.94|448.26|445.86|0
1647951340000|2022-03-22 12:15:40|448.42|446.02|448.11|445.71|448.42|446.02|448.11|445.71|0
1647951350000|2022-03-22 12:15:50|447.95|445.55|447.8|445.4|447.95|445.55|447.8|445.4|0
1647951380000|2022-03-22 12:16:20|447.49|445.09|447.72|445.32|447.72|445.32|447.49|445.09|0
1647951390000|2022-03-22 12:16:30|447.8|445.4|448.41|446.01|448.41|446.01|447.8|445.4|0
1647951400000|2022-03-22 12:16:40|448.57|446.17|448.57|446.17|448.57|446.17|448.57|446.17|0
1647951410000|2022-03-22 12:16:50|448.72|446.32|448.72|446.32|448.72|446.32|448.72|446.32|0
1647951440000|2022-03-22 12:17:20|448.88|446.48|448.72|446.32|448.88|446.48|448.72|446.32|0
1647951450000|2022-03-22 12:17:30|448.88|446.48|448.88|446.48|448.88|446.48|448.88|446.48|0
1647951460000|2022-03-22 12:17:40|448.72|446.32|448.41|446.01|448.72|446.32|448.41|446.01|0
1647951470000|2022-03-22 12:17:50|448.49|446.09|448.1|445.7|448.49|446.09|448.1|445.7|0
1647951480000|2022-03-22 12:18:00|448.41|446.01|448.26|445.86|448.41|446.01|448.26|445.86|0
1647951490000|2022-03-22 12:18:10|448.41|446.01|448.41|446.01|448.41|446.01|448.41|446.01|0
1647951500000|2022-03-22 12:18:20|448.57|446.17|448.57|446.17|448.57|446.17|448.57|446.17|0
1647951510000|2022-03-22 12:18:30|448.72|446.32|448.88|446.48|448.88|446.48|448.72|446.32|0
1647951520000|2022-03-22 12:18:40|449.19|446.79|449.19|446.79|449.19|446.79|449.03|446.63|0
1647951530000|2022-03-22 12:18:50|448.88|446.48|448.88|446.48|448.88|446.48|448.88|446.48|0
1647951540000|2022-03-22 12:19:00|448.72|446.32|448.49|446.09|448.72|446.32|448.41|446.01|0
1647951550000|2022-03-22 12:19:10|448.72|446.32|448.96|446.56|448.96|446.56|448.72|446.32|0
1647951560000|2022-03-22 12:19:20|448.88|446.48|449.03|446.63|449.03|446.63|448.88|446.48|0
1647951570000|2022-03-22 12:19:30|448.88|446.48|448.88|446.48|448.88|446.48|448.88|446.48|0
1647951580000|2022-03-22 12:19:40|448.72|446.32|448.72|446.32|448.72|446.32|448.72|446.32|0
1647951590000|2022-03-22 12:19:50|448.57|446.17|448.41|446.01|448.57|446.17|448.41|446.01|0
1647951620000|2022-03-22 12:20:20|448.57|446.17|448.34|445.94|448.57|446.17|448.34|445.94|0
1647951630000|2022-03-22 12:20:30|448.26|445.86|448.1|445.7|448.26|445.86|448.1|445.7|0
1647951640000|2022-03-22 12:20:40|448.18|445.78|448.1|445.7|448.18|445.78|448.1|445.7|0
1647951650000|2022-03-22 12:20:50|448.03|445.63|448.1|445.7|448.1|445.7|448.03|445.63|0
1647951660000|2022-03-22 12:21:00|448.18|445.78|448.26|445.86|448.26|445.86|448.18|445.78|0
1647951670000|2022-03-22 12:21:10|448.18|445.78|448.1|445.7|448.18|445.78|448.1|445.7|0
1647951700000|2022-03-22 12:21:40|447.95|445.55|447.95|445.55|447.95|445.55|447.95|445.55|0
1647951710000|2022-03-22 12:21:50|447.79|445.39|447.33|444.93|447.79|445.39|447.33|444.93|0
1647951720000|2022-03-22 12:22:00|447.41|445.01|447.17|444.77|447.41|445.01|447.17|444.77|0
1647951740000|2022-03-22 12:22:20|447.33|444.93|447.48|445.08|447.56|445.16|447.33|444.93|0
1647951750000|2022-03-22 12:22:30|447.64|445.24|447.48|445.08|447.64|445.24|447.48|445.08|0
1647951770000|2022-03-22 12:22:50|447.33|444.93|447.48|445.08|447.48|445.08|447.33|444.93|0
1647951790000|2022-03-22 12:23:10|447.56|445.16|447.48|445.08|447.56|445.16|447.48|445.08|0
1647951810000|2022-03-22 12:23:30|447.56|445.16|447.79|445.39|447.79|445.39|447.56|445.16|0
1647951820000|2022-03-22 12:23:40|448.1|445.7|447.95|445.55|448.1|445.7|447.95|445.55|0
1647951830000|2022-03-22 12:23:50|448.1|445.7|448.26|445.86|448.26|445.86|448.1|445.7|0
1647951840000|2022-03-22 12:24:00|447.79|445.39|447.64|445.24|447.79|445.39|447.64|445.24|0
1647951850000|2022-03-22 12:24:10|447.79|445.39|447.79|445.39|447.79|445.39|447.64|445.24|0
1647951860000|2022-03-22 12:24:20|448.1|445.7|448.1|445.7|448.1|445.7|448.1|445.7|0
1647951870000|2022-03-22 12:24:30|448.26|445.86|448.26|445.86|448.26|445.86|448.26|445.86|0
1647951880000|2022-03-22 12:24:40|448.34|445.94|448.26|445.86|448.34|445.94|448.26|445.86|0
1647951890000|2022-03-22 12:24:50|448.41|446.01|448.26|445.86|448.41|446.01|448.26|445.86|0
1647951910000|2022-03-22 12:25:10|448.41|446.01|448.1|445.7|448.41|446.01|448.1|445.7|0
1647951920000|2022-03-22 12:25:20|448.26|445.86|448.26|445.86|448.26|445.86|448.1|445.7|0
1647951930000|2022-03-22 12:25:30|448.41|446.01|448.41|446.01|448.41|446.01|448.41|446.01|0
1647951940000|2022-03-22 12:25:40|448.88|446.48|448.88|446.48|448.88|446.48|448.88|446.48|0
1647951950000|2022-03-22 12:25:50|448.96|446.56|448.96|446.56|448.96|446.56|448.96|446.56|0
1647951960000|2022-03-22 12:26:00|448.88|446.48|448.88|446.48|448.88|446.48|448.72|446.32|0
1647951970000|2022-03-22 12:26:10|448.96|446.56|449.65|447.25|449.65|447.25|448.96|446.56|0
1647951980000|2022-03-22 12:26:20|449.34|446.94|449.65|447.25|449.81|447.41|449.34|446.94|0
1647951990000|2022-03-22 12:26:30|449.5|447.1|449.34|446.94|449.5|447.1|449.34|446.94|0
1647952000000|2022-03-22 12:26:40|449.19|446.79|449.03|446.63|449.19|446.79|448.88|446.48|0
1647952010000|2022-03-22 12:26:50|449.11|446.71|449.19|446.79|449.19|446.79|449.11|446.71|0
1647952020000|2022-03-22 12:27:00|449.03|446.63|449.03|446.63|449.03|446.63|449.03|446.63|0
1647952030000|2022-03-22 12:27:10|448.88|446.48|448.88|446.48|448.88|446.48|448.88|446.48|0
1647952040000|2022-03-22 12:27:20|448.72|446.32|448.72|446.32|448.72|446.32|448.72|446.32|0
1647952050000|2022-03-22 12:27:30|448.57|446.17|448.72|446.32|448.72|446.32|448.57|446.17|0
1647952060000|2022-03-22 12:27:40|448.65|446.25|448.41|446.01|448.65|446.25|448.41|446.01|0
1647952080000|2022-03-22 12:28:00|448.26|445.86|448.1|445.7|448.26|445.86|448.1|445.7|0
1647952090000|2022-03-22 12:28:10|447.95|445.55|448.1|445.7|448.1|445.7|447.95|445.55|0
1647952100000|2022-03-22 12:28:20|448.26|445.86|448.57|446.17|448.57|446.17|448.26|445.86|0
1647952120000|2022-03-22 12:28:40|448.49|446.09|448.57|446.17|448.57|446.17|448.41|446.01|0
1647952130000|2022-03-22 12:28:50|448.41|446.01|448.41|446.01|448.41|446.01|448.41|446.01|0
1647952140000|2022-03-22 12:29:00|448.49|446.09|448.41|446.01|448.49|446.09|448.41|446.01|0
1647952160000|2022-03-22 12:29:20|448.26|445.86|448.26|445.86|448.26|445.86|448.26|445.86|0
1647952170000|2022-03-22 12:29:30|448.1|445.7|447.95|445.55|448.1|445.7|447.95|445.55|0
1647952190000|2022-03-22 12:29:50|448.1|445.7|448.1|445.7|448.18|445.78|448.1|445.7|0
1647952200000|2022-03-22 12:30:00|448.26|445.86|448.41|446.01|448.41|446.01|448.26|445.86|0
1647952210000|2022-03-22 12:30:10|448.26|445.86|448.41|446.01|448.41|446.01|448.26|445.86|0
1647952220000|2022-03-22 12:30:20|448.49|446.09|448.72|446.32|448.72|446.32|448.49|446.09|0
1647952230000|2022-03-22 12:30:30|448.8|446.4|448.72|446.32|448.87|446.47|448.65|446.25|0
1647952240000|2022-03-22 12:30:40|449.03|446.63|449.03|446.63|449.19|446.79|449.03|446.63|0
1647952250000|2022-03-22 12:30:50|448.87|446.47|448.87|446.47|448.87|446.47|448.87|446.47|0
1647952260000|2022-03-22 12:31:00|448.72|446.32|448.72|446.32|448.72|446.32|448.72|446.32|0
1647952270000|2022-03-22 12:31:10|448.65|446.25|448.56|446.16|448.65|446.25|448.41|446.01|0
1647952280000|2022-03-22 12:31:20|448.41|446.01|448.56|446.16|448.56|446.16|448.41|446.01|0
1647952290000|2022-03-22 12:31:30|448.72|446.32|448.72|446.32|448.72|446.32|448.72|446.32|0
1647952300000|2022-03-22 12:31:40|448.8|446.4|448.87|446.47|448.87|446.47|448.72|446.32|0
1647952310000|2022-03-22 12:31:50|448.96|446.56|448.96|446.56|448.96|446.56|448.96|446.56|0
1647952320000|2022-03-22 12:32:00|448.87|446.47|449.03|446.63|449.18|446.78|448.87|446.47|0
1647952330000|2022-03-22 12:32:10|449.11|446.71|449.34|446.94|449.34|446.94|449.11|446.71|0
1647952340000|2022-03-22 12:32:20|449.18|446.78|449.03|446.63|449.18|446.78|449.03|446.63|0
1647952350000|2022-03-22 12:32:30|448.87|446.47|448.56|446.16|448.87|446.47|448.56|446.16|0
1647952360000|2022-03-22 12:32:40|448.41|446.01|448.41|446.01|448.56|446.16|448.41|446.01|0
1647952370000|2022-03-22 12:32:50|448.33|445.93|448.25|445.85|448.33|445.93|448.25|445.85|0
1647952380000|2022-03-22 12:33:00|448.33|445.93|448.25|445.85|448.33|445.93|448.25|445.85|0
1647952400000|2022-03-22 12:33:20|448.33|445.93|448.25|445.85|448.33|445.93|448.25|445.85|0
1647952410000|2022-03-22 12:33:30|448.18|445.78|448.18|445.78|448.18|445.78|448.18|445.78|0
1647952420000|2022-03-22 12:33:40|448.1|445.7|448.1|445.7|448.1|445.7|448.1|445.7|0
1647952430000|2022-03-22 12:33:50|448.18|445.78|447.94|445.54|448.18|445.78|447.94|445.54|0
1647952440000|2022-03-22 12:34:00|448.1|445.7|448.1|445.7|448.1|445.7|448.1|445.7|0
1647952450000|2022-03-22 12:34:10|448.02|445.62|448.02|445.62|448.1|445.7|447.94|445.54|0
1647952460000|2022-03-22 12:34:20|448.1|445.7|447.79|445.39|448.1|445.7|447.79|445.39|0
1647952480000|2022-03-22 12:34:40|447.94|445.54|447.87|445.47|447.94|445.54|447.79|445.39|0
1647952490000|2022-03-22 12:34:50|447.79|445.39|447.79|445.39|447.79|445.39|447.79|445.39|0
1647952500000|2022-03-22 12:35:00|447.63|445.23|447.79|445.39|447.79|445.39|447.63|445.23|0
1647952510000|2022-03-22 12:35:10|447.63|445.23|447.63|445.23|447.63|445.23|447.63|445.23|0
1647952520000|2022-03-22 12:35:20|447.48|445.08|447.48|445.08|447.48|445.08|447.48|445.08|0
1647952530000|2022-03-22 12:35:30|447.63|445.23|447.63|445.23|447.63|445.23|447.56|445.16|0
1647952540000|2022-03-22 12:35:40|447.79|445.39|448.1|445.7|448.1|445.7|447.79|445.39|0
1647952550000|2022-03-22 12:35:50|447.94|445.54|447.94|445.54|447.94|445.54|447.94|445.54|0
1647952560000|2022-03-22 12:36:00|448.02|445.62|448.1|445.7|448.1|445.7|447.94|445.54|0
1647952570000|2022-03-22 12:36:10|448.25|445.85|448.72|446.32|448.72|446.32|448.25|445.85|0
1647952580000|2022-03-22 12:36:20|448.56|446.16|448.56|446.16|448.56|446.16|448.56|446.16|0
1647952590000|2022-03-22 12:36:30|448.72|446.32|449.03|446.63|449.03|446.63|448.72|446.32|0
1647952600000|2022-03-22 12:36:40|448.87|446.47|449.03|446.63|449.34|446.94|448.87|446.47|0
1647952610000|2022-03-22 12:36:50|449.34|446.94|448.72|446.32|449.34|446.94|448.72|446.32|0
1647952620000|2022-03-22 12:37:00|448.56|446.16|448.41|446.01|448.56|446.16|448.41|446.01|0
1647952630000|2022-03-22 12:37:10|448.33|445.93|448.33|445.93|448.33|445.93|448.33|445.93|0
1647952640000|2022-03-22 12:37:20|448.25|445.85|448.25|445.85|448.25|445.85|448.25|445.85|0
1647952650000|2022-03-22 12:37:30|448.33|445.93|448.49|446.09|448.49|446.09|448.33|445.93|0
1647952660000|2022-03-22 12:37:40|448.56|446.16|448.41|446.01|448.56|446.16|448.41|446.01|0
1647952670000|2022-03-22 12:37:50|448.56|446.16|448.56|446.16|448.56|446.16|448.56|446.16|0
1647952680000|2022-03-22 12:38:00|448.49|446.09|448.41|446.01|448.49|446.09|448.41|446.01|0
1647952690000|2022-03-22 12:38:10|448.25|445.85|448.25|445.85|448.25|445.85|448.25|445.85|0
1647952700000|2022-03-22 12:38:20|448.1|445.7|448.25|445.85|448.25|445.85|448.1|445.7|0
1647952720000|2022-03-22 12:38:40|448.33|445.93|448.25|445.85|448.33|445.93|448.25|445.85|0
1647952730000|2022-03-22 12:38:50|448.18|445.78|448.25|445.85|448.25|445.85|448.18|445.78|0
1647952740000|2022-03-22 12:39:00|448.1|445.7|448.1|445.7|448.1|445.7|448.1|445.7|0
1647952750000|2022-03-22 12:39:10|448.25|445.85|448.18|445.78|448.25|445.85|448.18|445.78|0
1647952760000|2022-03-22 12:39:20|448.1|445.7|448.1|445.7|448.1|445.7|448.1|445.7|0
1647952770000|2022-03-22 12:39:30|447.94|445.54|447.63|445.23|447.94|445.54|447.63|445.23|0
1647952780000|2022-03-22 12:39:40|447.48|445.08|447.63|445.23|447.63|445.23|447.48|445.08|0
1647952790000|2022-03-22 12:39:50|447.56|445.16|447.48|445.08|447.56|445.16|447.48|445.08|0
1647952810000|2022-03-22 12:40:10|447.63|445.23|447.63|445.23|447.63|445.23|447.63|445.23|0
1647952820000|2022-03-22 12:40:20|447.56|445.16|447.48|445.08|447.56|445.16|447.48|445.08|0
1647952830000|2022-03-22 12:40:30|447.4|445|447.32|444.92|447.4|445|447.32|444.92|0
1647952860000|2022-03-22 12:41:00|447.48|445.08|447.48|445.08|447.48|445.08|447.48|445.08|0
1647952870000|2022-03-22 12:41:10|447.63|445.23|447.63|445.23|447.63|445.23|447.63|445.23|0
1647952890000|2022-03-22 12:41:30|447.79|445.39|447.79|445.39|447.79|445.39|447.79|445.39|0
1647952910000|2022-03-22 12:41:50|447.63|445.23|447.63|445.23|447.63|445.23|447.63|445.23|0
1647952930000|2022-03-22 12:42:10|447.79|445.39|447.79|445.39|447.79|445.39|447.79|445.39|0
1647952940000|2022-03-22 12:42:20|447.63|445.23|447.63|445.23|447.63|445.23|447.63|445.23|0
1647952970000|2022-03-22 12:42:50|447.48|445.08|447.48|445.08|447.48|445.08|447.48|445.08|0
1647952980000|2022-03-22 12:43:00|447.4|445|447.63|445.23|447.63|445.23|447.4|445|0
1647953010000|2022-03-22 12:43:30|447.48|445.08|447.32|444.92|447.48|445.08|447.32|444.92|0
1647953030000|2022-03-22 12:43:50|447.4|445|447.48|445.08|447.48|445.08|447.4|445|0
1647953070000|2022-03-22 12:44:30|447.32|444.92|447.32|444.92|447.32|444.92|447.32|444.92|0
1647953080000|2022-03-22 12:44:40|447.17|444.77|447.17|444.77|447.17|444.77|447.17|444.77|0
1647953090000|2022-03-22 12:44:50|447.09|444.69|447.17|444.77|447.17|444.77|447.09|444.69|0
1647953100000|2022-03-22 12:45:00|447.01|444.61|447.17|444.77|447.17|444.77|447.01|444.61|0
1647953120000|2022-03-22 12:45:20|447.09|444.69|447.01|444.61|447.17|444.77|447.01|444.61|0
1647953130000|2022-03-22 12:45:30|446.86|444.46|446.86|444.46|446.86|444.46|446.86|444.46|0
1647953170000|2022-03-22 12:46:10|447.01|444.61|446.86|444.46|447.01|444.61|446.86|444.46|0
1647953190000|2022-03-22 12:46:30|446.7|444.3|446.86|444.46|446.86|444.46|446.7|444.3|0
1647953200000|2022-03-22 12:46:40|446.7|444.3|446.7|444.3|446.7|444.3|446.7|444.3|0
1647953220000|2022-03-22 12:47:00|446.55|444.15|446.7|444.3|446.7|444.3|446.55|444.15|0
1647953230000|2022-03-22 12:47:10|446.55|444.15|446.55|444.15|446.55|444.15|446.55|444.15|0
1647953270000|2022-03-22 12:47:50|446.7|444.3|446.7|444.3|446.7|444.3|446.7|444.3|0
1647953280000|2022-03-22 12:48:00|446.55|444.15|446.55|444.15|446.55|444.15|446.55|444.15|0
1647953290000|2022-03-22 12:48:10|446.39|443.99|446.39|443.99|446.39|443.99|446.39|443.99|0
1647953350000|2022-03-22 12:49:10|446.24|443.84|446.24|443.84|446.24|443.84|446.24|443.84|0
1647953360000|2022-03-22 12:49:20|445.93|443.53|445.77|443.37|445.93|443.53|445.77|443.37|0
1647953370000|2022-03-22 12:49:30|445.47|443.07|445.47|443.07|445.47|443.07|445.47|443.07|0
1647953420000|2022-03-22 12:50:20|445.62|443.22|445.62|443.22|445.62|443.22|445.62|443.22|0
1647953430000|2022-03-22 12:50:30|445.7|443.3|445.62|443.22|445.77|443.37|445.62|443.22|0
1647953440000|2022-03-22 12:50:40|445.77|443.37|445.46|443.06|445.77|443.37|445.46|443.06|0
1647953450000|2022-03-22 12:50:50|445.62|443.22|445.62|443.22|445.62|443.22|445.62|443.22|0
1647953460000|2022-03-22 12:51:00|445.77|443.37|445.77|443.37|445.77|443.37|445.77|443.37|0
1647953470000|2022-03-22 12:51:10|445.93|443.53|445.77|443.37|445.93|443.53|445.77|443.37|0
1647953480000|2022-03-22 12:51:20|445.85|443.45|445.77|443.37|445.85|443.45|445.77|443.37|0
1647953490000|2022-03-22 12:51:30|445.93|443.53|446.01|443.61|446.01|443.61|445.93|443.53|0
1647953500000|2022-03-22 12:51:40|446.08|443.68|446.08|443.68|446.08|443.68|446.08|443.68|0
1647953510000|2022-03-22 12:51:50|445.93|443.53|445.93|443.53|445.93|443.53|445.93|443.53|0
1647953520000|2022-03-22 12:52:00|446.08|443.68|446.08|443.68|446.08|443.68|446.08|443.68|0
1647953530000|2022-03-22 12:52:10|446.24|443.84|446.08|443.68|446.24|443.84|446.08|443.68|0
1647953550000|2022-03-22 12:52:30|445.93|443.53|445.93|443.53|445.93|443.53|445.93|443.53|0
1647953590000|2022-03-22 12:53:10|446.01|443.61|445.93|443.53|446.08|443.68|445.93|443.53|0
1647953600000|2022-03-22 12:53:20|446.08|443.68|446.08|443.68|446.08|443.68|446.08|443.68|0
1647953630000|2022-03-22 12:53:50|445.93|443.53|445.77|443.37|445.93|443.53|445.77|443.37|0
1647953640000|2022-03-22 12:54:00|445.93|443.53|445.93|443.53|445.93|443.53|445.93|443.53|0
1647953650000|2022-03-22 12:54:10|445.85|443.45|445.77|443.37|445.85|443.45|445.77|443.37|0
1647953660000|2022-03-22 12:54:20|445.62|443.22|445.77|443.37|445.77|443.37|445.62|443.22|0
1647953690000|2022-03-22 12:54:50|445.62|443.22|445.62|443.22|445.7|443.3|445.62|443.22|0
1647953700000|2022-03-22 12:55:00|445.54|443.14|445.62|443.22|445.62|443.22|445.46|443.06|0
1647953710000|2022-03-22 12:55:10|445.46|443.06|445.46|443.06|445.46|443.06|445.46|443.06|0
1647953720000|2022-03-22 12:55:20|445.54|443.14|445.54|443.14|445.54|443.14|445.54|443.14|0
1647953730000|2022-03-22 12:55:30|445.62|443.22|445.31|442.91|445.62|443.22|445.31|442.91|0
1647953740000|2022-03-22 12:55:40|445.23|442.83|445.15|442.75|445.23|442.83|445|442.6|0
1647953750000|2022-03-22 12:55:50|445|442.6|445|442.6|445|442.6|445|442.6|0
1647953770000|2022-03-22 12:56:10|444.85|442.45|444.85|442.45|444.85|442.45|444.77|442.37|0
1647953780000|2022-03-22 12:56:20|444.69|442.29|444.69|442.29|444.69|442.29|444.69|442.29|0
1647953790000|2022-03-22 12:56:30|444.54|442.14|444.69|442.29|444.69|442.29|444.54|442.14|0
1647953820000|2022-03-22 12:57:00|444.54|442.14|444.38|441.98|444.54|442.14|444.38|441.98|0
1647953830000|2022-03-22 12:57:10|444.23|441.83|444.23|441.83|444.23|441.83|444.23|441.83|0
1647953840000|2022-03-22 12:57:20|444.38|441.98|444.38|441.98|444.38|441.98|444.38|441.98|0
1647953860000|2022-03-22 12:57:40|444.54|442.14|444.38|441.98|444.54|442.14|444.38|441.98|0
1647953870000|2022-03-22 12:57:50|444.23|441.83|444.23|441.83|444.23|441.83|444.23|441.83|0
1647953880000|2022-03-22 12:58:00|444.38|441.98|444.38|441.98|444.38|441.98|444.38|441.98|0
1647953900000|2022-03-22 12:58:20|444.54|442.14|444.54|442.14|444.54|442.14|444.54|442.14|0
1647953920000|2022-03-22 12:58:40|444.38|441.98|444.38|441.98|444.38|441.98|444.38|441.98|0
1647953930000|2022-03-22 12:58:50|444.23|441.83|444.23|441.83|444.23|441.83|444.23|441.83|0
1647953960000|2022-03-22 12:59:20|444.15|441.75|444.38|441.98|444.38|441.98|444.15|441.75|0
1647954000000|2022-03-22 13:00:00|444.23|441.83|444.23|441.83|444.23|441.83|444.23|441.83|0
1647954010000|2022-03-22 13:00:10|443.92|441.52|443.92|441.52|443.92|441.52|443.92|441.52|0
1647954080000|2022-03-22 13:01:20|444.07|441.67|444.07|441.67|444.07|441.67|444.07|441.67|0
1647954120000|2022-03-22 13:02:00|444.23|441.83|444.23|441.83|444.23|441.83|444.23|441.83|0
1647954130000|2022-03-22 13:02:10|444.07|441.67|443.92|441.52|444.07|441.67|443.92|441.52|0
1647954140000|2022-03-22 13:02:20|443.77|441.37|443.77|441.37|443.77|441.37|443.77|441.37|0
1647954180000|2022-03-22 13:03:00|443.92|441.52|443.92|441.52|443.92|441.52|443.92|441.52|0
1647954190000|2022-03-22 13:03:10|443.77|441.37|443.46|441.06|443.77|441.37|443.46|441.06|0
1647954200000|2022-03-22 13:03:20|443.3|440.9|443.3|440.9|443.3|440.9|443.3|440.9|0
1647954230000|2022-03-22 13:03:50|443.15|440.75|443.15|440.75|443.15|440.75|443.15|440.75|0
1647954240000|2022-03-22 13:04:00|443.46|441.06|443.46|441.06|443.46|441.06|443.46|441.06|0
1647954250000|2022-03-22 13:04:10|443.3|440.9|443.38|440.98|443.38|440.98|443.3|440.9|0
1647954260000|2022-03-22 13:04:20|443.3|440.9|443.46|441.06|443.46|441.06|443.15|440.75|0
1647954270000|2022-03-22 13:04:30|443.3|440.9|443.3|440.9|443.3|440.9|443.3|440.9|0
1647954300000|2022-03-22 13:05:00|443.76|441.36|443.76|441.36|443.76|441.36|443.76|441.36|0
1647954310000|2022-03-22 13:05:10|443.61|441.21|443.61|441.21|443.61|441.21|443.61|441.21|0
1647954320000|2022-03-22 13:05:20|443.76|441.36|443.76|441.36|443.76|441.36|443.76|441.36|0
1647954330000|2022-03-22 13:05:30|443.92|441.52|443.92|441.52|443.92|441.52|443.92|441.52|0
1647954340000|2022-03-22 13:05:40|444.07|441.67|444.23|441.83|444.23|441.83|444.07|441.67|0
1647954350000|2022-03-22 13:05:50|444.38|441.98|444.07|441.67|444.38|441.98|444.07|441.67|0
1647954360000|2022-03-22 13:06:00|444.23|441.83|444.53|442.13|444.53|442.13|444.23|441.83|0
1647954370000|2022-03-22 13:06:10|444.69|442.29|444.84|442.44|444.84|442.44|444.69|442.29|0
1647954380000|2022-03-22 13:06:20|445|442.6|444.69|442.29|445|442.6|444.69|442.29|0
1647954390000|2022-03-22 13:06:30|444.53|442.13|444.53|442.13|444.53|442.13|444.53|442.13|0
1647954400000|2022-03-22 13:06:40|444.38|441.98|444.38|441.98|444.38|441.98|444.38|441.98|0
1647954410000|2022-03-22 13:06:50|444.23|441.83|442.91|440.51|444.23|441.83|442.76|440.36|0
1647954420000|2022-03-22 13:07:00|442.76|440.36|442.91|440.51|442.91|440.51|442.76|440.36|0
1647954430000|2022-03-22 13:07:10|443.07|440.67|443.07|440.67|443.07|440.67|443.07|440.67|0
1647954450000|2022-03-22 13:07:30|443.22|440.82|443.37|440.97|443.37|440.97|443.22|440.82|0
1647954460000|2022-03-22 13:07:40|443.3|440.9|443.22|440.82|443.37|440.97|443.22|440.82|0
1647954480000|2022-03-22 13:08:00|443.07|440.67|443.07|440.67|443.07|440.67|443.07|440.67|0
1647954490000|2022-03-22 13:08:10|442.91|440.51|443.22|440.82|443.22|440.82|442.91|440.51|0
1647954500000|2022-03-22 13:08:20|443.37|440.97|443.53|441.13|443.53|441.13|443.37|440.97|0
1647954510000|2022-03-22 13:08:30|443.37|440.97|443.37|440.97|443.37|440.97|443.37|440.97|0
1647954530000|2022-03-22 13:08:50|443.45|441.05|443.53|441.13|443.53|441.13|443.37|440.97|0
1647954540000|2022-03-22 13:09:00|443.37|440.97|443.53|441.13|443.53|441.13|443.37|440.97|0
1647954570000|2022-03-22 13:09:30|443.37|440.97|443.84|441.44|443.84|441.44|443.37|440.97|0
1647954580000|2022-03-22 13:09:40|443.68|441.28|443.53|441.13|443.68|441.28|443.53|441.13|0
1647954590000|2022-03-22 13:09:50|443.68|441.28|443.53|441.13|443.68|441.28|443.53|441.13|0
1647954600000|2022-03-22 13:10:00|443.68|441.28|443.68|441.28|443.68|441.28|443.68|441.28|0
1647954610000|2022-03-22 13:10:10|443.84|441.44|444.15|441.75|444.15|441.75|443.84|441.44|0
1647954630000|2022-03-22 13:10:30|443.99|441.59|443.84|441.44|443.99|441.59|443.84|441.44|0
1647954650000|2022-03-22 13:10:50|443.68|441.28|443.53|441.13|443.68|441.28|443.53|441.13|0
1647954660000|2022-03-22 13:11:00|443.37|440.97|443.37|440.97|443.37|440.97|443.37|440.97|0
1647954670000|2022-03-22 13:11:10|443.68|441.28|443.68|441.28|443.68|441.28|443.53|441.13|0
1647954680000|2022-03-22 13:11:20|443.53|441.13|443.53|441.13|443.53|441.13|443.53|441.13|0
1647954700000|2022-03-22 13:11:40|443.68|441.28|443.68|441.28|443.68|441.28|443.68|441.28|0
1647954710000|2022-03-22 13:11:50|443.53|441.13|443.68|441.28|443.68|441.28|443.53|441.13|0
1647954720000|2022-03-22 13:12:00|443.84|441.44|443.99|441.59|443.99|441.59|443.84|441.44|0
1647954730000|2022-03-22 13:12:10|444.15|441.75|444.15|441.75|444.15|441.75|444.15|441.75|0
1647954750000|2022-03-22 13:12:30|444.3|441.9|444.15|441.75|444.3|441.9|444.15|441.75|0
1647954760000|2022-03-22 13:12:40|444.3|441.9|444.3|441.9|444.3|441.9|444.3|441.9|0
1647954770000|2022-03-22 13:12:50|444.45|442.05|444.45|442.05|444.45|442.05|444.45|442.05|0
1647954780000|2022-03-22 13:13:00|444.61|442.21|444.61|442.21|444.61|442.21|444.61|442.21|0
1647954790000|2022-03-22 13:13:10|444.45|442.05|444.45|442.05|444.45|442.05|444.45|442.05|0
1647954800000|2022-03-22 13:13:20|444.3|441.9|444.3|441.9|444.3|441.9|444.15|441.75|0
1647954820000|2022-03-22 13:13:40|444.38|441.98|444.45|442.05|444.45|442.05|444.38|441.98|0
1647954840000|2022-03-22 13:14:00|444.3|441.9|444.3|441.9|444.45|442.05|444.3|441.9|0
1647954850000|2022-03-22 13:14:10|444.14|441.74|443.99|441.59|444.14|441.74|443.99|441.59|0
1647954870000|2022-03-22 13:14:30|444.3|441.9|444.3|441.9|444.3|441.9|444.3|441.9|0
1647954880000|2022-03-22 13:14:40|444.14|441.74|444.14|441.74|444.14|441.74|444.14|441.74|0
1647954890000|2022-03-22 13:14:50|443.99|441.59|443.84|441.44|443.99|441.59|443.84|441.44|0
1647954900000|2022-03-22 13:15:00|443.99|441.59|443.84|441.44|443.99|441.59|443.84|441.44|0
1647954910000|2022-03-22 13:15:10|444.14|441.74|444.3|441.9|444.3|441.9|444.14|441.74|0
1647954920000|2022-03-22 13:15:20|444.45|442.05|444.3|441.9|444.45|442.05|444.3|441.9|0
1647954930000|2022-03-22 13:15:30|444.14|441.74|444.3|441.9|444.3|441.9|444.14|441.74|0
1647954940000|2022-03-22 13:15:40|444.14|441.74|444.3|441.9|444.3|441.9|444.14|441.74|0
1647954960000|2022-03-22 13:16:00|444.45|442.05|444.3|441.9|444.45|442.05|444.3|441.9|0
1647954970000|2022-03-22 13:16:10|444.45|442.05|444.61|442.21|444.61|442.21|444.45|442.05|0
1647954980000|2022-03-22 13:16:20|444.45|442.05|444.61|442.21|444.61|442.21|444.45|442.05|0
1647954990000|2022-03-22 13:16:30|444.69|442.29|444.61|442.21|444.69|442.29|444.61|442.21|0
1647955000000|2022-03-22 13:16:40|444.45|442.05|444.53|442.13|444.53|442.13|444.45|442.05|0
1647955010000|2022-03-22 13:16:50|444.61|442.21|444.61|442.21|444.69|442.29|444.61|442.21|0
1647955020000|2022-03-22 13:17:00|444.76|442.36|444.61|442.21|444.76|442.36|444.61|442.21|0
1647955040000|2022-03-22 13:17:20|444.76|442.36|444.76|442.36|444.76|442.36|444.76|442.36|0
1647955050000|2022-03-22 13:17:30|444.92|442.52|444.92|442.52|444.92|442.52|444.84|442.44|0
1647955070000|2022-03-22 13:17:50|444.76|442.36|444.76|442.36|444.76|442.36|444.69|442.29|0
1647955090000|2022-03-22 13:18:10|444.61|442.21|444.76|442.36|444.76|442.36|444.61|442.21|0
1647955100000|2022-03-22 13:18:20|444.61|442.21|444.69|442.29|444.69|442.29|444.61|442.21|0
1647955110000|2022-03-22 13:18:30|444.61|442.21|444.45|442.05|444.61|442.21|444.45|442.05|0
1647955120000|2022-03-22 13:18:40|444.61|442.21|444.45|442.05|444.61|442.21|444.45|442.05|0
1647955130000|2022-03-22 13:18:50|444.3|441.9|444.61|442.21|444.61|442.21|444.3|441.9|0
1647955140000|2022-03-22 13:19:00|444.45|442.05|444.3|441.9|444.45|442.05|444.3|441.9|0
1647955150000|2022-03-22 13:19:10|444.45|442.05|444.45|442.05|444.45|442.05|444.45|442.05|0
1647955160000|2022-03-22 13:19:20|444.3|441.9|444.3|441.9|444.3|441.9|444.3|441.9|0
1647955170000|2022-03-22 13:19:30|444.45|442.05|444.45|442.05|444.45|442.05|444.45|442.05|0
1647955190000|2022-03-22 13:19:50|444.3|441.9|444.3|441.9|444.3|441.9|444.3|441.9|0
1647955240000|2022-03-22 13:20:40|444.45|442.05|444.45|442.05|444.45|442.05|444.45|442.05|0
1647955250000|2022-03-22 13:20:50|444.61|442.21|444.61|442.21|444.61|442.21|444.61|442.21|0
1647955270000|2022-03-22 13:21:10|444.76|442.36|444.76|442.36|444.76|442.36|444.76|442.36|0
1647955280000|2022-03-22 13:21:20|444.61|442.21|444.61|442.21|444.61|442.21|444.61|442.21|0
1647955290000|2022-03-22 13:21:30|444.76|442.36|444.76|442.36|444.76|442.36|444.76|442.36|0
1647955310000|2022-03-22 13:21:50|444.61|442.21|444.61|442.21|444.61|442.21|444.61|442.21|0
1647955320000|2022-03-22 13:22:00|444.76|442.36|444.69|442.29|444.76|442.36|444.69|442.29|0
1647955330000|2022-03-22 13:22:10|444.61|442.21|444.61|442.21|444.61|442.21|444.61|442.21|0
1647955350000|2022-03-22 13:22:30|444.45|442.05|444.3|441.9|444.45|442.05|444.3|441.9|0
1647955360000|2022-03-22 13:22:40|444.45|442.05|444.45|442.05|444.45|442.05|444.45|442.05|0
1647955370000|2022-03-22 13:22:50|444.61|442.21|444.53|442.13|444.61|442.21|444.53|442.13|0
1647955380000|2022-03-22 13:23:00|444.45|442.05|444.45|442.05|444.45|442.05|444.45|442.05|0
1647955390000|2022-03-22 13:23:10|444.38|441.98|444.14|441.74|444.38|441.98|444.14|441.74|0
1647955400000|2022-03-22 13:23:20|443.99|441.59|444.07|441.67|444.07|441.67|443.99|441.59|0
1647955410000|2022-03-22 13:23:30|444.14|441.74|444.14|441.74|444.14|441.74|444.14|441.74|0
1647955420000|2022-03-22 13:23:40|443.99|441.59|444.14|441.74|444.14|441.74|443.99|441.59|0
1647955430000|2022-03-22 13:23:50|444.07|441.67|443.99|441.59|444.07|441.67|443.99|441.59|0
1647955440000|2022-03-22 13:24:00|443.68|441.28|443.37|440.97|443.68|441.28|443.37|440.97|0
1647955460000|2022-03-22 13:24:20|443.21|440.81|443.21|440.81|443.21|440.81|443.21|440.81|0
1647955470000|2022-03-22 13:24:30|443.37|440.97|443.21|440.81|443.37|440.97|443.21|440.81|0
1647955480000|2022-03-22 13:24:40|443.37|440.97|443.37|440.97|443.37|440.97|443.37|440.97|0
1647955500000|2022-03-22 13:25:00|443.21|440.81|442.91|440.51|443.21|440.81|442.91|440.51|0
1647955510000|2022-03-22 13:25:10|442.6|440.2|442.75|440.35|442.75|440.35|442.6|440.2|0
1647955520000|2022-03-22 13:25:20|442.6|440.2|442.91|440.51|442.91|440.51|442.6|440.2|0
1647955530000|2022-03-22 13:25:30|442.83|440.43|442.91|440.51|442.91|440.51|442.83|440.43|0
1647955540000|2022-03-22 13:25:40|442.75|440.35|442.75|440.35|442.75|440.35|442.75|440.35|0
1647955550000|2022-03-22 13:25:50|442.6|440.2|442.44|440.04|442.6|440.2|442.44|440.04|0
1647955560000|2022-03-22 13:26:00|442.6|440.2|442.6|440.2|442.6|440.2|442.6|440.2|0
1647955570000|2022-03-22 13:26:10|442.68|440.28|442.91|440.51|442.91|440.51|442.68|440.28|0
1647955580000|2022-03-22 13:26:20|443.06|440.66|443.37|440.97|443.37|440.97|443.06|440.66|0
1647955590000|2022-03-22 13:26:30|443.52|441.12|443.52|441.12|443.52|441.12|443.52|441.12|0
1647955600000|2022-03-22 13:26:40|443.68|441.28|443.99|441.59|443.99|441.59|443.68|441.28|0
1647955610000|2022-03-22 13:26:50|443.83|441.43|443.68|441.28|443.83|441.43|443.68|441.28|0
1647955620000|2022-03-22 13:27:00|443.37|440.97|443.83|441.43|443.83|441.43|443.37|440.97|0
1647955640000|2022-03-22 13:27:20|443.99|441.59|443.83|441.43|443.99|441.59|443.83|441.43|0
1647955650000|2022-03-22 13:27:30|443.68|441.28|443.83|441.43|443.83|441.43|443.68|441.28|0
1647955660000|2022-03-22 13:27:40|443.76|441.36|443.68|441.28|443.76|441.36|443.68|441.28|0
1647955670000|2022-03-22 13:27:50|443.83|441.43|443.83|441.43|443.83|441.43|443.68|441.28|0
1647955680000|2022-03-22 13:28:00|443.91|441.51|443.99|441.59|444.14|441.74|443.91|441.51|0
1647955690000|2022-03-22 13:28:10|443.83|441.43|443.68|441.28|443.83|441.43|443.68|441.28|0
1647955700000|2022-03-22 13:28:20|443.52|441.12|443.37|440.97|443.52|441.12|443.37|440.97|0
1647955720000|2022-03-22 13:28:40|443.29|440.89|443.06|440.66|443.29|440.89|443.06|440.66|0
1647955730000|2022-03-22 13:28:50|443.21|440.81|443.29|440.89|443.29|440.89|443.21|440.81|0
1647955740000|2022-03-22 13:29:00|443.21|440.81|443.06|440.66|443.21|440.81|443.06|440.66|0
1647955750000|2022-03-22 13:29:10|443.37|440.97|443.37|440.97|443.37|440.97|443.37|440.97|0
1647955760000|2022-03-22 13:29:20|443.21|440.81|443.21|440.81|443.21|440.81|443.21|440.81|0
1647955770000|2022-03-22 13:29:30|443.29|440.89|443.37|440.97|443.37|440.97|443.21|440.81|0
1647955780000|2022-03-22 13:29:40|443.21|440.81|443.21|440.81|443.37|440.97|443.21|440.81|0
1647955790000|2022-03-22 13:29:50|443.06|440.66|443.21|440.81|443.21|440.81|443.06|440.66|0
1647955800000|2022-03-22 13:30:00|442.44|440.04|441.82|439.42|442.44|440.04|441.82|439.42|0
1647955810000|2022-03-22 13:30:10|441.67|439.27|442.75|440.35|442.75|440.35|441.67|439.27|0
1647955820000|2022-03-22 13:30:20|442.44|440.04|442.83|440.43|442.83|440.43|442.44|440.04|0
1647955830000|2022-03-22 13:30:30|442.9|440.5|442.44|440.04|442.9|440.5|442.44|440.04|0
1647955840000|2022-03-22 13:30:40|442.6|440.2|442.29|439.89|442.6|440.2|442.29|439.89|0
1647955850000|2022-03-22 13:30:50|441.67|439.27|441.82|439.42|441.82|439.42|441.67|439.27|0
1647955860000|2022-03-22 13:31:00|441.36|438.96|440.9|438.5|441.36|438.96|440.9|438.5|0
1647955870000|2022-03-22 13:31:10|440.44|438.04|440.75|438.35|440.75|438.35|440.13|437.73|0
1647955880000|2022-03-22 13:31:20|440.13|437.73|439.36|436.96|440.13|437.73|439.21|436.81|0
1647955890000|2022-03-22 13:31:30|439.21|436.81|439.52|437.12|439.67|437.27|439.21|436.81|0
1647955900000|2022-03-22 13:31:40|441.67|439.27|441.67|439.27|441.67|439.27|441.52|439.12|0
1647955910000|2022-03-22 13:31:50|441.21|438.81|441.82|439.42|441.82|439.42|441.21|438.81|0
1647955920000|2022-03-22 13:32:00|441.52|439.12|441.67|439.27|441.67|439.27|441.21|438.81|0
1647955930000|2022-03-22 13:32:10|441.36|438.96|441.21|438.81|441.52|439.12|441.21|438.81|0
1647955940000|2022-03-22 13:32:20|441.36|438.96|441.52|439.12|441.52|439.12|441.29|438.89|0
1647955950000|2022-03-22 13:32:30|441.36|438.96|441.05|438.65|441.36|438.96|441.05|438.65|0
1647955960000|2022-03-22 13:32:40|441.52|439.12|442.44|440.04|442.44|440.04|441.52|439.12|0
1647955970000|2022-03-22 13:32:50|442.29|439.89|442.13|439.73|442.29|439.89|441.82|439.42|0
1647955980000|2022-03-22 13:33:00|441.36|438.96|440.75|438.35|441.36|438.96|440.75|438.35|0
1647955990000|2022-03-22 13:33:10|441.13|438.73|441.05|438.65|441.13|438.73|440.59|438.19|0
1647956000000|2022-03-22 13:33:20|440.9|438.5|440.75|438.35|441.21|438.81|440.75|438.35|0
1647956010000|2022-03-22 13:33:30|440.59|438.19|440.59|438.19|440.59|438.19|440.52|438.12|0
1647956020000|2022-03-22 13:33:40|440.83|438.43|440.75|438.35|440.83|438.43|440.75|438.35|0
1647956030000|2022-03-22 13:33:50|440.44|438.04|440.28|437.88|440.44|438.04|440.28|437.88|0
1647956040000|2022-03-22 13:34:00|440.44|438.04|440.36|437.96|440.44|438.04|440.28|437.88|0
1647956050000|2022-03-22 13:34:10|440.75|438.35|441.05|438.65|441.05|438.65|440.75|438.35|0
1647956060000|2022-03-22 13:34:20|441.36|438.96|440.9|438.5|441.36|438.96|440.9|438.5|0
1647956070000|2022-03-22 13:34:30|441.21|438.81|441.36|438.96|441.82|439.42|441.21|438.81|0
1647956080000|2022-03-22 13:34:40|441.05|438.65|441.05|438.65|441.05|438.65|440.9|438.5|0
1647956090000|2022-03-22 13:34:50|440.83|438.43|441.21|438.81|441.21|438.81|440.75|438.35|0
1647956100000|2022-03-22 13:35:00|441.05|438.65|440.59|438.19|441.13|438.73|440.59|438.19|0
1647956110000|2022-03-22 13:35:10|441.21|438.81|441.36|438.96|441.51|439.11|441.05|438.65|0
1647956120000|2022-03-22 13:35:20|440.9|438.5|440.59|438.19|441.13|438.73|440.59|438.19|0
1647956130000|2022-03-22 13:35:30|440.44|438.04|440.13|437.73|440.44|438.04|440.13|437.73|0
1647956140000|2022-03-22 13:35:40|440.28|437.88|439.36|436.96|440.28|437.88|439.36|436.96|0
1647956150000|2022-03-22 13:35:50|438.44|436.04|437.67|435.27|438.44|436.04|437.37|434.97|0
1647956160000|2022-03-22 13:36:00|437.52|435.12|437.98|435.58|437.98|435.58|437.52|435.12|0
1647956170000|2022-03-22 13:36:10|437.83|435.43|437.52|435.12|438.13|435.73|437.52|435.12|0
1647956180000|2022-03-22 13:36:20|437.45|435.05|437.22|434.82|437.52|435.12|437.22|434.82|0
1647956190000|2022-03-22 13:36:30|437.06|434.66|436.6|434.2|437.06|434.66|436.6|434.2|0
1647956200000|2022-03-22 13:36:40|435.99|433.59|435.84|433.44|435.99|433.59|435.84|433.44|0
1647956210000|2022-03-22 13:36:50|436.14|433.74|436.45|434.05|436.45|434.05|436.14|433.74|0
1647956220000|2022-03-22 13:37:00|436.6|434.2|436.45|434.05|436.76|434.36|436.45|434.05|0
1647956230000|2022-03-22 13:37:10|436.6|434.2|437.06|434.66|437.22|434.82|436.6|434.2|0
1647956240000|2022-03-22 13:37:20|436.68|434.28|436.76|434.36|436.91|434.51|436.6|434.2|0
1647956250000|2022-03-22 13:37:30|436.6|434.2|436.6|434.2|436.6|434.2|436.6|434.2|0
1647956260000|2022-03-22 13:37:40|436.45|434.05|436.3|433.9|436.6|434.2|436.3|433.9|0
1647956270000|2022-03-22 13:37:50|436.14|433.74|435.08|432.68|436.14|433.74|435.08|432.68|0
1647956280000|2022-03-22 13:38:00|435.23|432.83|435.53|433.13|435.99|433.59|435.23|432.83|0
1647956290000|2022-03-22 13:38:10|434.92|432.52|434.92|432.52|434.92|432.52|434.47|432.07|0
1647956300000|2022-03-22 13:38:20|434.77|432.37|434.47|432.07|434.77|432.37|434.47|432.07|0
1647956310000|2022-03-22 13:38:30|434.39|431.99|434.31|431.91|434.39|431.99|434.01|431.61|0
1647956320000|2022-03-22 13:38:40|434.01|431.61|434.31|431.91|434.31|431.91|434.01|431.61|0
1647956330000|2022-03-22 13:38:50|434.16|431.76|434.47|432.07|434.47|432.07|434.16|431.76|0
1647956340000|2022-03-22 13:39:00|434.31|431.91|434.77|432.37|434.77|432.37|434.31|431.91|0
1647956350000|2022-03-22 13:39:10|434.47|432.07|434.01|431.61|434.47|432.07|433.86|431.46|0
1647956360000|2022-03-22 13:39:20|434.31|431.91|434.16|431.76|434.31|431.91|434.16|431.76|0
1647956370000|2022-03-22 13:39:30|434.01|431.61|434.16|431.76|434.31|431.91|434.01|431.61|0
1647956380000|2022-03-22 13:39:40|434.31|431.91|434.31|431.91|434.46|432.06|434.24|431.84|0
1647956390000|2022-03-22 13:39:50|434.16|431.76|434.16|431.76|434.31|431.91|434.16|431.76|0
1647956400000|2022-03-22 13:40:00|434.31|431.91|434.92|432.52|434.92|432.52|434.31|431.91|0
1647956410000|2022-03-22 13:40:10|434.77|432.37|435.69|433.29|435.69|433.29|434.77|432.37|0
1647956420000|2022-03-22 13:40:20|435.84|433.44|436.14|433.74|436.14|433.74|435.84|433.44|0
1647956430000|2022-03-22 13:40:30|436.22|433.82|436.3|433.9|436.3|433.9|436.14|433.74|0
1647956440000|2022-03-22 13:40:40|436.6|434.2|436.6|434.2|436.6|434.2|436.3|433.9|0
1647956450000|2022-03-22 13:40:50|436.45|434.05|436.45|434.05|436.6|434.2|436.14|433.74|0
1647956460000|2022-03-22 13:41:00|436.3|433.9|436.3|433.9|436.6|434.2|436.3|433.9|0
1647956470000|2022-03-22 13:41:10|436.14|433.74|436.22|433.82|436.6|434.2|436.14|433.74|0
1647956480000|2022-03-22 13:41:20|435.84|433.44|435.23|432.83|435.84|433.44|435.23|432.83|0
1647956490000|2022-03-22 13:41:30|435.07|432.67|435.31|432.91|435.38|432.98|435.07|432.67|0
1647956500000|2022-03-22 13:41:40|435.07|432.67|434.77|432.37|435.07|432.67|434.62|432.22|0
1647956510000|2022-03-22 13:41:50|434.62|432.22|434.46|432.06|434.62|432.22|434.16|431.76|0
1647956520000|2022-03-22 13:42:00|434.62|432.22|433.85|431.45|434.62|432.22|433.85|431.45|0
1647956530000|2022-03-22 13:42:10|433.7|431.3|433.7|431.3|433.7|431.3|433.55|431.15|0
1647956540000|2022-03-22 13:42:20|433.85|431.45|434.01|431.61|434.01|431.61|433.7|431.3|0
1647956550000|2022-03-22 13:42:30|433.7|431.3|433.93|431.53|433.93|431.53|433.7|431.3|0
1647956560000|2022-03-22 13:42:40|433.7|431.3|433.4|431|433.7|431.3|433.4|431|0
1647956570000|2022-03-22 13:42:50|433.55|431.15|433.93|431.53|433.93|431.53|433.4|431|0
1647956580000|2022-03-22 13:43:00|433.78|431.38|433.85|431.45|433.85|431.45|433.55|431.15|0
1647956590000|2022-03-22 13:43:10|434.01|431.61|434.62|432.22|434.62|432.22|434.01|431.61|0
1647956600000|2022-03-22 13:43:20|434.46|432.06|434.31|431.91|434.46|432.06|434.16|431.76|0
1647956610000|2022-03-22 13:43:30|434.46|432.06|434.31|431.91|434.62|432.22|434.31|431.91|0
1647956620000|2022-03-22 13:43:40|434.16|431.76|433.85|431.45|434.16|431.76|433.85|431.45|0
1647956630000|2022-03-22 13:43:50|434.01|431.61|433.7|431.3|434.01|431.61|433.7|431.3|0
1647956640000|2022-03-22 13:44:00|434.01|431.61|433.85|431.45|434.01|431.61|433.55|431.15|0
1647956650000|2022-03-22 13:44:10|433.55|431.15|433.7|431.3|433.85|431.45|433.55|431.15|0
1647956660000|2022-03-22 13:44:20|433.85|431.45|433.7|431.3|433.85|431.45|433.55|431.15|0
1647956670000|2022-03-22 13:44:30|433.63|431.23|433.7|431.3|433.7|431.3|433.55|431.15|0
1647956680000|2022-03-22 13:44:40|433.85|431.45|434.01|431.61|434.01|431.61|433.7|431.3|0
1647956690000|2022-03-22 13:44:50|433.85|431.45|434.46|432.06|434.46|432.06|433.85|431.45|0
1647956700000|2022-03-22 13:45:00|434.16|431.76|434.46|432.06|434.46|432.06|434.01|431.61|0
1647956710000|2022-03-22 13:45:10|434.62|432.22|435.84|433.44|435.84|433.44|434.62|432.22|0
1647956720000|2022-03-22 13:45:20|435.53|433.13|435.38|432.98|435.53|433.13|435.23|432.83|0
1647956730000|2022-03-22 13:45:30|435.84|433.44|436.14|433.74|436.14|433.74|435.84|433.44|0
1647956740000|2022-03-22 13:45:40|435.99|433.59|436.45|434.05|436.45|434.05|435.68|433.28|0
1647956750000|2022-03-22 13:45:50|436.75|434.35|436.75|434.35|436.91|434.51|436.75|434.35|0
1647956760000|2022-03-22 13:46:00|436.91|434.51|437.67|435.27|437.67|435.27|436.91|434.51|0
1647956770000|2022-03-22 13:46:10|438.28|435.88|438.28|435.88|438.28|435.88|438.13|435.73|0
1647956780000|2022-03-22 13:46:20|438.13|435.73|437.67|435.27|438.13|435.73|437.67|435.27|0
1647956790000|2022-03-22 13:46:30|438.13|435.73|437.52|435.12|438.28|435.88|437.52|435.12|0
1647956800000|2022-03-22 13:46:40|437.36|434.96|436.91|434.51|437.36|434.96|436.91|434.51|0
1647956810000|2022-03-22 13:46:50|437.06|434.66|437.21|434.81|437.21|434.81|437.06|434.66|0
1647956820000|2022-03-22 13:47:00|436.91|434.51|437.36|434.96|437.36|434.96|436.91|434.51|0
1647956830000|2022-03-22 13:47:10|436.91|434.51|436.75|434.35|436.91|434.51|436.75|434.35|0
1647956840000|2022-03-22 13:47:20|436.91|434.51|436.6|434.2|437.06|434.66|436.6|434.2|0
1647956850000|2022-03-22 13:47:30|437.14|434.74|437.52|435.12|437.52|435.12|437.14|434.74|0
1647956860000|2022-03-22 13:47:40|437.6|435.2|436.91|434.51|437.6|435.2|436.75|434.35|0
1647956870000|2022-03-22 13:47:50|437.82|435.42|437.21|434.81|437.82|435.42|437.21|434.81|0
1647956880000|2022-03-22 13:48:00|436.75|434.35|437.06|434.66|437.06|434.66|436.75|434.35|0
1647956890000|2022-03-22 13:48:10|437.36|434.96|437.82|435.42|437.82|435.42|437.21|434.81|0
1647956900000|2022-03-22 13:48:20|437.6|435.2|437.06|434.66|437.6|435.2|437.06|434.66|0
1647956910000|2022-03-22 13:48:30|436.91|434.51|436.29|433.89|436.91|434.51|436.29|433.89|0
1647956920000|2022-03-22 13:48:40|436.14|433.74|435.84|433.44|436.14|433.74|435.84|433.44|0
1647956930000|2022-03-22 13:48:50|435.53|433.13|435.99|433.59|435.99|433.59|435.53|433.13|0
1647956940000|2022-03-22 13:49:00|436.14|433.74|435.99|433.59|436.14|433.74|435.61|433.21|0
1647956950000|2022-03-22 13:49:10|436.14|433.74|435.83|433.43|436.14|433.74|435.83|433.43|0
1647956960000|2022-03-22 13:49:20|435.99|433.59|436.14|433.74|436.14|433.74|435.99|433.59|0
1647956970000|2022-03-22 13:49:30|436.45|434.05|435.83|433.43|436.45|434.05|435.83|433.43|0
1647956980000|2022-03-22 13:49:40|435.53|433.13|435.07|432.67|435.53|433.13|435.07|432.67|0
1647956990000|2022-03-22 13:49:50|434.92|432.52|434.46|432.06|435.07|432.67|434.46|432.06|0
1647957000000|2022-03-22 13:50:00|434.16|431.76|434.61|432.21|434.61|432.21|434|431.6|0
1647957010000|2022-03-22 13:50:10|435.07|432.67|434.46|432.06|435.07|432.67|434.46|432.06|0
1647957020000|2022-03-22 13:50:20|434.77|432.37|435.22|432.82|435.22|432.82|434.77|432.37|0
1647957030000|2022-03-22 13:50:30|435.46|433.06|435.22|432.82|435.53|433.13|435.22|432.82|0
1647957040000|2022-03-22 13:50:40|435.07|432.67|435.07|432.67|435.07|432.67|434.92|432.52|0
1647957050000|2022-03-22 13:50:50|435.53|433.13|436.6|434.2|436.6|434.2|435.53|433.13|0
1647957060000|2022-03-22 13:51:00|436.68|434.28|437.67|435.27|437.67|435.27|436.68|434.28|0
1647957070000|2022-03-22 13:51:10|437.82|435.42|438.28|435.88|438.28|435.88|437.82|435.42|0
1647957080000|2022-03-22 13:51:20|438.36|435.96|438.13|435.73|438.36|435.96|438.13|435.73|0
1647957090000|2022-03-22 13:51:30|437.98|435.58|437.21|434.81|437.98|435.58|437.21|434.81|0
1647957100000|2022-03-22 13:51:40|437.36|434.96|436.9|434.5|437.67|435.27|436.9|434.5|0
1647957110000|2022-03-22 13:51:50|437.21|434.81|437.21|434.81|437.36|434.96|436.98|434.58|0
1647957120000|2022-03-22 13:52:00|436.9|434.5|435.99|433.59|436.9|434.5|435.99|433.59|0
1647957130000|2022-03-22 13:52:10|436.29|433.89|436.14|433.74|436.29|433.89|435.99|433.59|0
1647957140000|2022-03-22 13:52:20|436.37|433.97|436.45|434.05|436.6|434.2|436.22|433.82|0
1647957150000|2022-03-22 13:52:30|436.6|434.2|436.29|433.89|436.6|434.2|436.14|433.74|0
1647957160000|2022-03-22 13:52:40|436.14|433.74|436.07|433.67|436.29|433.89|436.07|433.67|0
1647957170000|2022-03-22 13:52:50|435.83|433.43|435.76|433.36|435.99|433.59|435.76|433.36|0
1647957180000|2022-03-22 13:53:00|435.38|432.98|435.83|433.43|435.83|433.43|435.38|432.98|0
1647957190000|2022-03-22 13:53:10|435.68|433.28|436.14|433.74|436.37|433.97|435.38|432.98|0
1647957200000|2022-03-22 13:53:20|436.6|434.2|436.44|434.04|436.6|434.2|436.29|433.89|0
1647957210000|2022-03-22 13:53:30|435.83|433.43|436.44|434.04|436.44|434.04|435.83|433.43|0
1647957220000|2022-03-22 13:53:40|436.9|434.5|436.37|433.97|436.9|434.5|436.37|433.97|0
1647957230000|2022-03-22 13:53:50|436.44|434.04|436.14|433.74|436.52|434.12|436.14|433.74|0
1647957240000|2022-03-22 13:54:00|436.29|433.89|436.6|434.2|436.6|434.2|435.99|433.59|0
1647957250000|2022-03-22 13:54:10|436.14|433.74|436.14|433.74|436.14|433.74|435.99|433.59|0
1647957260000|2022-03-22 13:54:20|435.99|433.59|435.76|433.36|436.14|433.74|435.76|433.36|0
1647957270000|2022-03-22 13:54:30|435.83|433.43|435.53|433.13|435.83|433.43|435.3|432.9|0
1647957280000|2022-03-22 13:54:40|435.68|433.28|435.37|432.97|435.68|433.28|435.37|432.97|0
1647957290000|2022-03-22 13:54:50|435.07|432.67|434.92|432.52|435.07|432.67|434.92|432.52|0
1647957300000|2022-03-22 13:55:00|434.76|432.36|435.07|432.67|435.22|432.82|434.61|432.21|0
1647957310000|2022-03-22 13:55:10|435.37|432.97|435.07|432.67|435.53|433.13|435.07|432.67|0
1647957320000|2022-03-22 13:55:20|434.92|432.52|434.61|432.21|434.92|432.52|434.61|432.21|0
1647957330000|2022-03-22 13:55:30|434.76|432.36|434.92|432.52|434.92|432.52|434.76|432.36|0
1647957340000|2022-03-22 13:55:40|435.22|432.82|435.22|432.82|435.37|432.97|435.22|432.82|0
1647957350000|2022-03-22 13:55:50|434.92|432.52|435.22|432.82|435.22|432.82|434.92|432.52|0
1647957360000|2022-03-22 13:56:00|434.84|432.44|434.61|432.21|434.84|432.44|434.61|432.21|0
1647957370000|2022-03-22 13:56:10|434.15|431.75|433.85|431.45|434.15|431.75|433.85|431.45|0
1647957380000|2022-03-22 13:56:20|434|431.6|433.7|431.3|434|431.6|433.55|431.15|0
1647957390000|2022-03-22 13:56:30|433.85|431.45|433.7|431.3|433.85|431.45|433.7|431.3|0
1647957400000|2022-03-22 13:56:40|435.22|432.82|435.68|433.28|435.99|433.59|435.22|432.82|0
1647957410000|2022-03-22 13:56:50|435.99|433.59|435.22|432.82|435.99|433.59|435.22|432.82|0
1647957420000|2022-03-22 13:57:00|435.07|432.67|434.61|432.21|435.07|432.67|434.61|432.21|0
1647957430000|2022-03-22 13:57:10|434.31|431.91|434.76|432.36|434.76|432.36|434.31|431.91|0
1647957440000|2022-03-22 13:57:20|434.61|432.21|434.39|431.99|434.61|432.21|434.39|431.99|0
1647957450000|2022-03-22 13:57:30|434.46|432.06|434.31|431.91|434.46|432.06|434.31|431.91|0
1647957460000|2022-03-22 13:57:40|434.46|432.06|434.92|432.52|435.07|432.67|434.46|432.06|0
1647957470000|2022-03-22 13:57:50|434.76|432.36|434.31|431.91|434.76|432.36|434.31|431.91|0
1647957480000|2022-03-22 13:58:00|434.46|432.06|434|431.6|434.46|432.06|434|431.6|0
1647957490000|2022-03-22 13:58:10|434.15|431.75|434.46|432.06|434.46|432.06|434.15|431.75|0
1647957500000|2022-03-22 13:58:20|434.61|432.21|434.31|431.91|434.61|432.21|434.15|431.75|0
1647957510000|2022-03-22 13:58:30|434|431.6|434.15|431.75|434.15|431.75|434|431.6|0
1647957520000|2022-03-22 13:58:40|434.31|431.91|434.15|431.75|434.31|431.91|434.15|431.75|0
1647957530000|2022-03-22 13:58:50|434|431.6|433.85|431.45|434|431.6|433.85|431.45|0
1647957540000|2022-03-22 13:59:00|434|431.6|433.85|431.45|434|431.6|433.85|431.45|0
1647957550000|2022-03-22 13:59:10|434.61|432.21|434.76|432.36|434.76|432.36|434.61|432.21|0
1647957560000|2022-03-22 13:59:20|434.61|432.21|434.76|432.36|435.07|432.67|434.61|432.21|0
1647957570000|2022-03-22 13:59:30|434.92|432.52|434.92|432.52|435.07|432.67|434.92|432.52|0
1647957580000|2022-03-22 13:59:40|434.61|432.21|434.61|432.21|434.76|432.36|434.61|432.21|0
1647957590000|2022-03-22 13:59:50|434.76|432.36|435.07|432.67|435.07|432.67|434.61|432.21|0
1647957600000|2022-03-22 14:00:00|433.7|431.3|433.93|431.53|433.93|431.53|433.7|431.3|0
1647957610000|2022-03-22 14:00:10|434|431.6|432.78|430.38|434|431.6|432.78|430.38|0
1647957620000|2022-03-22 14:00:20|432.94|430.54|432.18|429.78|432.94|430.54|432.18|429.78|0
1647957630000|2022-03-22 14:00:30|432.02|429.62|430.81|428.41|432.02|429.62|430.81|428.41|0
1647957640000|2022-03-22 14:00:40|431.26|428.86|431.26|428.86|431.26|428.86|431.11|428.71|0
1647957650000|2022-03-22 14:00:50|431.42|429.02|431.11|428.71|431.42|429.02|431.11|428.71|0
1647957660000|2022-03-22 14:01:00|430.66|428.26|430.51|428.11|430.66|428.26|430.51|428.11|0
1647957670000|2022-03-22 14:01:10|430.35|427.95|430.2|427.8|430.51|428.11|430.2|427.8|0
1647957680000|2022-03-22 14:01:20|430.51|428.11|430.66|428.26|430.81|428.41|430.51|428.11|0
1647957690000|2022-03-22 14:01:30|430.51|428.11|430.35|427.95|430.51|428.11|430.2|427.8|0
1647957700000|2022-03-22 14:01:40|430.51|428.11|429.9|427.5|430.51|428.11|429.9|427.5|0
1647957710000|2022-03-22 14:01:50|430.2|427.8|430.2|427.8|430.2|427.8|430.05|427.65|0
1647957720000|2022-03-22 14:02:00|430.13|427.73|430.35|427.95|430.51|428.11|430.13|427.73|0
1647957730000|2022-03-22 14:02:10|430.96|428.56|431.26|428.86|431.26|428.86|430.96|428.56|0
1647957740000|2022-03-22 14:02:20|431.11|428.71|430.35|427.95|431.11|428.71|430.35|427.95|0
1647957750000|2022-03-22 14:02:30|430.51|428.11|430.58|428.18|430.66|428.26|430.51|428.11|0
1647957760000|2022-03-22 14:02:40|430.74|428.34|430.2|427.8|430.74|428.34|430.2|427.8|0
1647957770000|2022-03-22 14:02:50|430.13|427.73|430.05|427.65|430.13|427.73|430.05|427.65|0
1647957780000|2022-03-22 14:03:00|429.6|427.2|429.45|427.05|429.6|427.2|429.45|427.05|0
1647957790000|2022-03-22 14:03:10|429.6|427.2|429.68|427.28|429.9|427.5|429.6|427.2|0
1647957800000|2022-03-22 14:03:20|429.6|427.2|429.9|427.5|429.9|427.5|429.45|427.05|0
1647957810000|2022-03-22 14:03:30|429.6|427.2|429.45|427.05|429.6|427.2|429.45|427.05|0
1647957820000|2022-03-22 14:03:40|429.29|426.89|429.45|427.05|429.45|427.05|429.29|426.89|0
1647957830000|2022-03-22 14:03:50|429.29|426.89|429.29|426.89|429.6|427.2|429.29|426.89|0
1647957840000|2022-03-22 14:04:00|429.44|427.04|429.6|427.2|429.75|427.35|429.44|427.04|0
1647957850000|2022-03-22 14:04:10|429.75|427.35|429.6|427.2|429.9|427.5|429.6|427.2|0
1647957860000|2022-03-22 14:04:20|429.75|427.35|430.05|427.65|430.05|427.65|429.67|427.27|0
1647957870000|2022-03-22 14:04:30|429.9|427.5|429.83|427.43|429.9|427.5|429.75|427.35|0
1647957880000|2022-03-22 14:04:40|429.75|427.35|430.2|427.8|430.2|427.8|429.75|427.35|0
1647957890000|2022-03-22 14:04:50|430.05|427.65|432.93|430.53|432.93|430.53|429.9|427.5|0
1647957900000|2022-03-22 14:05:00|432.48|430.08|432.93|430.53|432.93|430.53|432.48|430.08|0
1647957910000|2022-03-22 14:05:10|433.39|430.99|432.93|430.53|433.39|430.99|432.93|430.53|0
1647957920000|2022-03-22 14:05:20|432.63|430.23|432.48|430.08|432.63|430.23|432.48|430.08|0
1647957930000|2022-03-22 14:05:30|432.63|430.23|432.78|430.38|432.93|430.53|432.63|430.23|0
1647957940000|2022-03-22 14:05:40|432.63|430.23|432.41|430.01|432.63|430.23|432.41|430.01|0
1647957950000|2022-03-22 14:05:50|432.63|430.23|432.78|430.38|432.78|430.38|432.48|430.08|0
1647957960000|2022-03-22 14:06:00|432.63|430.23|432.48|430.08|432.63|430.23|432.33|429.93|0
1647957970000|2022-03-22 14:06:10|432.63|430.23|432.33|429.93|432.63|430.23|432.33|429.93|0
1647957980000|2022-03-22 14:06:20|432.78|430.38|433.39|430.99|433.39|430.99|432.78|430.38|0
1647957990000|2022-03-22 14:06:30|433.69|431.29|433.54|431.14|433.69|431.29|433.54|431.14|0
1647958000000|2022-03-22 14:06:40|433.39|430.99|433.84|431.44|433.84|431.44|433.39|430.99|0
1647958010000|2022-03-22 14:06:50|433.99|431.59|434.29|431.89|434.29|431.89|433.99|431.59|0
1647958020000|2022-03-22 14:07:00|434.37|431.97|433.99|431.59|434.37|431.97|433.99|431.59|0
1647958030000|2022-03-22 14:07:10|434.29|431.89|434.29|431.89|434.44|432.04|434.29|431.89|0
1647958040000|2022-03-22 14:07:20|434.44|432.04|434.44|432.04|434.44|432.04|434.29|431.89|0
1647958050000|2022-03-22 14:07:30|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1647958060000|2022-03-22 14:07:40|434.14|431.74|433.84|431.44|434.14|431.74|433.84|431.44|0
1647958070000|2022-03-22 14:07:50|433.99|431.59|432.78|430.38|433.99|431.59|432.78|430.38|0
1647958080000|2022-03-22 14:08:00|432.93|430.53|433.08|430.68|433.54|431.14|432.93|430.53|0
1647958090000|2022-03-22 14:08:10|433.24|430.84|433.84|431.44|433.84|431.44|433.24|430.84|0
1647958100000|2022-03-22 14:08:20|433.69|431.29|433.99|431.59|433.99|431.59|433.69|431.29|0
1647958110000|2022-03-22 14:08:30|433.84|431.44|434.14|431.74|434.14|431.74|433.84|431.44|0
1647958120000|2022-03-22 14:08:40|434.07|431.67|433.99|431.59|434.07|431.67|433.84|431.44|0
1647958130000|2022-03-22 14:08:50|433.84|431.44|433.84|431.44|433.84|431.44|433.69|431.29|0
1647958140000|2022-03-22 14:09:00|434.14|431.74|433.69|431.29|434.14|431.74|433.54|431.14|0
1647958150000|2022-03-22 14:09:10|433.54|431.14|433.08|430.68|433.54|431.14|433.08|430.68|0
1647958160000|2022-03-22 14:09:20|433.01|430.61|433.08|430.68|433.08|430.68|433.01|430.61|0
1647958170000|2022-03-22 14:09:30|432.78|430.38|432.78|430.38|432.93|430.53|432.48|430.08|0
1647958180000|2022-03-22 14:09:40|432.93|430.53|433.16|430.76|433.23|430.83|432.93|430.53|0
1647958190000|2022-03-22 14:09:50|432.78|430.38|432.48|430.08|432.93|430.53|432.48|430.08|0
1647958200000|2022-03-22 14:10:00|432.33|429.93|432.33|429.93|432.33|429.93|432.33|429.93|0
1647958210000|2022-03-22 14:10:10|432.48|430.08|433.08|430.68|433.08|430.68|432.48|430.08|0
1647958220000|2022-03-22 14:10:20|433.39|430.99|432.93|430.53|433.39|430.99|432.93|430.53|0
1647958230000|2022-03-22 14:10:30|432.78|430.38|433.01|430.61|433.08|430.68|432.71|430.31|0
1647958240000|2022-03-22 14:10:40|432.78|430.38|432.63|430.23|432.78|430.38|432.56|430.16|0
1647958250000|2022-03-22 14:10:50|432.78|430.38|432.63|430.23|432.78|430.38|432.63|430.23|0
1647958260000|2022-03-22 14:11:00|432.48|430.08|431.88|429.48|432.48|430.08|431.88|429.48|0
1647958270000|2022-03-22 14:11:10|431.58|429.18|431.8|429.4|431.8|429.4|431.42|429.02|0
1647958280000|2022-03-22 14:11:20|431.58|429.18|432.33|429.93|432.33|429.93|431.58|429.18|0
1647958290000|2022-03-22 14:11:30|432.18|429.78|432.18|429.78|432.26|429.86|432.11|429.71|0
1647958300000|2022-03-22 14:11:40|432.33|429.93|432.63|430.23|432.63|430.23|432.33|429.93|0
1647958310000|2022-03-22 14:11:50|432.48|430.08|432.48|430.08|432.48|430.08|432.33|429.93|0
1647958320000|2022-03-22 14:12:00|432.33|429.93|432.48|430.08|432.48|430.08|431.88|429.48|0
1647958330000|2022-03-22 14:12:10|432.78|430.38|432.78|430.38|433.23|430.83|432.78|430.38|0
1647958340000|2022-03-22 14:12:20|433.01|430.61|433.23|430.83|433.23|430.83|433.01|430.61|0
1647958350000|2022-03-22 14:12:30|432.48|430.08|432.63|430.23|432.63|430.23|432.48|430.08|0
1647958360000|2022-03-22 14:12:40|432.33|429.93|432.33|429.93|432.33|429.93|432.03|429.63|0
1647958380000|2022-03-22 14:13:00|432.1|429.7|432.48|430.08|432.48|430.08|432.1|429.7|0
1647958390000|2022-03-22 14:13:10|432.63|430.23|432.48|430.08|432.63|430.23|432.33|429.93|0
1647958400000|2022-03-22 14:13:20|432.41|430.01|432.78|430.38|432.78|430.38|432.41|430.01|0
1647958410000|2022-03-22 14:13:30|432.93|430.53|433.08|430.68|433.08|430.68|432.93|430.53|0
1647958420000|2022-03-22 14:13:40|433.38|430.98|433.23|430.83|433.38|430.98|433.08|430.68|0
1647958430000|2022-03-22 14:13:50|433.38|430.98|432.93|430.53|433.54|431.14|432.93|430.53|0
1647958440000|2022-03-22 14:14:00|432.48|430.08|432.86|430.46|432.86|430.46|432.48|430.08|0
1647958450000|2022-03-22 14:14:10|432.93|430.53|433.38|430.98|433.38|430.98|432.93|430.53|0
1647958460000|2022-03-22 14:14:20|433.46|431.06|433.23|430.83|433.46|431.06|433.23|430.83|0
1647958470000|2022-03-22 14:14:30|433.08|430.68|433.08|430.68|433.23|430.83|433.08|430.68|0
1647958480000|2022-03-22 14:14:40|433.01|430.61|432.48|430.08|433.01|430.61|432.48|430.08|0
1647958490000|2022-03-22 14:14:50|432.56|430.16|432.93|430.53|432.93|430.53|432.56|430.16|0
1647958500000|2022-03-22 14:15:00|433.01|430.61|433.08|430.68|433.08|430.68|432.48|430.08|0
1647958510000|2022-03-22 14:15:10|433.69|431.29|433.69|431.29|433.69|431.29|433.53|431.13|0
1647958520000|2022-03-22 14:15:20|433.53|431.13|433.69|431.29|433.69|431.29|433.53|431.13|0
1647958530000|2022-03-22 14:15:30|433.84|431.44|434.14|431.74|434.14|431.74|433.84|431.44|0
1647958540000|2022-03-22 14:15:40|434.44|432.04|434.29|431.89|434.44|432.04|434.29|431.89|0
1647958550000|2022-03-22 14:15:50|434.44|432.04|433.69|431.29|434.44|432.04|433.69|431.29|0
1647958560000|2022-03-22 14:16:00|433.99|431.59|433.99|431.59|433.99|431.59|433.84|431.44|0
1647958570000|2022-03-22 14:16:10|433.46|431.06|433.38|430.98|433.53|431.13|433.38|430.98|0
1647958580000|2022-03-22 14:16:20|433.53|431.13|434.44|432.04|434.44|432.04|433.53|431.13|0
1647958590000|2022-03-22 14:16:30|434.9|432.5|434.9|432.5|434.9|432.5|434.74|432.34|0
1647958600000|2022-03-22 14:16:40|434.74|432.34|434.44|432.04|434.74|432.34|434.44|432.04|0
1647958610000|2022-03-22 14:16:50|434.29|431.89|434.59|432.19|434.59|432.19|434.29|431.89|0
1647958620000|2022-03-22 14:17:00|434.52|432.12|433.53|431.13|434.52|432.12|433.38|430.98|0
1647958630000|2022-03-22 14:17:10|433.69|431.29|434.14|431.74|434.14|431.74|433.69|431.29|0
1647958640000|2022-03-22 14:17:20|433.99|431.59|433.84|431.44|434.29|431.89|433.84|431.44|0
1647958650000|2022-03-22 14:17:30|433.69|431.29|433.69|431.29|434.14|431.74|433.69|431.29|0
1647958660000|2022-03-22 14:17:40|434.14|431.74|434.14|431.74|434.14|431.74|433.84|431.44|0
1647958670000|2022-03-22 14:17:50|434.29|431.89|434.14|431.74|434.44|432.04|434.14|431.74|0
1647958680000|2022-03-22 14:18:00|433.84|431.44|433.84|431.44|433.99|431.59|433.84|431.44|0
1647958690000|2022-03-22 14:18:10|433.99|431.59|433.99|431.59|434.29|431.89|433.99|431.59|0
1647958700000|2022-03-22 14:18:20|433.68|431.28|433.23|430.83|433.68|431.28|433.23|430.83|0
1647958710000|2022-03-22 14:18:30|432.93|430.53|433.08|430.68|433.08|430.68|432.93|430.53|0
1647958720000|2022-03-22 14:18:40|432.93|430.53|432.93|430.53|433.08|430.68|432.93|430.53|0
1647958730000|2022-03-22 14:18:50|432.86|430.46|432.63|430.23|432.86|430.46|432.63|430.23|0
1647958740000|2022-03-22 14:19:00|432.48|430.08|432.25|429.85|432.48|430.08|432.25|429.85|0
1647958750000|2022-03-22 14:19:10|432.18|429.78|432.18|429.78|432.18|429.78|432.02|429.62|0
1647958760000|2022-03-22 14:19:20|432.33|429.93|432.17|429.77|432.33|429.93|431.87|429.47|0
1647958770000|2022-03-22 14:19:30|432.02|429.62|431.72|429.32|432.02|429.62|431.72|429.32|0
1647958780000|2022-03-22 14:19:40|431.57|429.17|431.42|429.02|431.57|429.17|431.42|429.02|0
1647958790000|2022-03-22 14:19:50|431.27|428.87|431.12|428.72|431.27|428.87|431.12|428.72|0
1647958800000|2022-03-22 14:20:00|430.97|428.57|430.82|428.42|430.97|428.57|430.82|428.42|0
1647958810000|2022-03-22 14:20:10|430.67|428.27|430.82|428.42|430.97|428.57|430.67|428.27|0
1647958820000|2022-03-22 14:20:20|430.67|428.27|430.07|427.67|430.67|428.27|430.07|427.67|0
1647958830000|2022-03-22 14:20:30|429.92|427.52|429.92|427.52|430.07|427.67|429.77|427.37|0
1647958840000|2022-03-22 14:20:40|429.77|427.37|429.62|427.22|429.77|427.37|429.62|427.22|0
1647958850000|2022-03-22 14:20:50|429.77|427.37|429.47|427.07|429.77|427.37|429.47|427.07|0
1647958860000|2022-03-22 14:21:00|429.77|427.37|429.92|427.52|429.92|427.52|429.77|427.37|0
1647958870000|2022-03-22 14:21:10|429.62|427.22|430.07|427.67|430.22|427.82|429.62|427.22|0
1647958880000|2022-03-22 14:21:20|430.22|427.82|429.92|427.52|430.22|427.82|429.77|427.37|0
1647958890000|2022-03-22 14:21:30|429.77|427.37|430.22|427.82|430.22|427.82|429.77|427.37|0
1647958900000|2022-03-22 14:21:40|430.07|427.67|430.07|427.67|430.22|427.82|430.07|427.67|0
1647958910000|2022-03-22 14:21:50|430.22|427.82|430.37|427.97|430.37|427.97|430.22|427.82|0
1647958920000|2022-03-22 14:22:00|430.52|428.12|431.87|429.47|431.87|429.47|430.52|428.12|0
1647958930000|2022-03-22 14:22:10|431.57|429.17|431.57|429.17|431.72|429.32|431.57|429.17|0
1647958940000|2022-03-22 14:22:20|431.42|429.02|431.27|428.87|431.57|429.17|431.27|428.87|0
1647958950000|2022-03-22 14:22:30|431.42|429.02|431.87|429.47|431.87|429.47|431.42|429.02|0
1647958960000|2022-03-22 14:22:40|431.72|429.32|431.57|429.17|431.72|429.32|431.57|429.17|0
1647958970000|2022-03-22 14:22:50|431.72|429.32|431.65|429.25|431.87|429.47|431.65|429.25|0
1647958980000|2022-03-22 14:23:00|431.57|429.17|431.42|429.02|431.57|429.17|431.42|429.02|0
1647958990000|2022-03-22 14:23:10|431.27|428.87|431.27|428.87|431.42|429.02|431.27|428.87|0
1647959000000|2022-03-22 14:23:20|431.12|428.72|431.12|428.72|431.12|428.72|430.97|428.57|0
1647959020000|2022-03-22 14:23:40|431.27|428.87|431.12|428.72|431.27|428.87|431.12|428.72|0
1647959030000|2022-03-22 14:23:50|431.27|428.87|431.42|429.02|431.42|429.02|431.27|428.87|0
1647959040000|2022-03-22 14:24:00|431.57|429.17|431.35|428.95|431.57|429.17|431.35|428.95|0
1647959050000|2022-03-22 14:24:10|431.42|429.02|431.27|428.87|431.42|429.02|431.12|428.72|0
1647959060000|2022-03-22 14:24:20|431.2|428.8|431.27|428.87|431.27|428.87|431.2|428.8|0
1647959070000|2022-03-22 14:24:30|431.12|428.72|431.27|428.87|431.27|428.87|431.12|428.72|0
1647959080000|2022-03-22 14:24:40|431.12|428.72|430.82|428.42|431.12|428.72|430.82|428.42|0
1647959090000|2022-03-22 14:24:50|430.67|428.27|430.52|428.12|430.67|428.27|430.52|428.12|0
1647959100000|2022-03-22 14:25:00|430.37|427.97|430.22|427.82|430.37|427.97|430.22|427.82|0
1647959110000|2022-03-22 14:25:10|430.07|427.67|430.22|427.82|430.22|427.82|430.07|427.67|0
1647959120000|2022-03-22 14:25:20|430.37|427.97|430.82|428.42|430.82|428.42|430.37|427.97|0
1647959130000|2022-03-22 14:25:30|430.97|428.57|430.74|428.34|430.97|428.57|430.74|428.34|0
1647959140000|2022-03-22 14:25:40|430.67|428.27|430.67|428.27|430.74|428.34|430.67|428.27|0
1647959150000|2022-03-22 14:25:50|430.22|427.82|429.31|426.91|430.22|427.82|429.31|426.91|0
1647959160000|2022-03-22 14:26:00|429.46|427.06|429.31|426.91|429.61|427.21|429.31|426.91|0
1647959170000|2022-03-22 14:26:10|429.46|427.06|429.46|427.06|429.46|427.06|429.31|426.91|0
1647959180000|2022-03-22 14:26:20|429.31|426.91|429.16|426.76|429.31|426.91|429.16|426.76|0
1647959190000|2022-03-22 14:26:30|428.86|426.46|428.56|426.16|428.86|426.46|428.56|426.16|0
1647959200000|2022-03-22 14:26:40|429.01|426.61|429.31|426.91|429.31|426.91|429.01|426.61|0
1647959210000|2022-03-22 14:26:50|429.01|426.61|429.01|426.61|429.01|426.61|428.86|426.46|0
1647959220000|2022-03-22 14:27:00|428.86|426.46|428.71|426.31|429.16|426.76|428.71|426.31|0
1647959230000|2022-03-22 14:27:10|428.86|426.46|428.86|426.46|428.86|426.46|428.79|426.39|0
1647959240000|2022-03-22 14:27:20|429.16|426.76|429.01|426.61|429.16|426.76|429.01|426.61|0
1647959250000|2022-03-22 14:27:30|429.16|426.76|429.01|426.61|429.16|426.76|428.86|426.46|0
1647959260000|2022-03-22 14:27:40|429.16|426.76|427.52|425.12|429.16|426.76|427.52|425.12|0
1647959270000|2022-03-22 14:27:50|427.37|424.97|427.37|424.97|427.37|424.97|427.3|424.9|0
1647959280000|2022-03-22 14:28:00|427.52|425.12|427.82|425.42|427.82|425.42|427.37|424.97|0
1647959290000|2022-03-22 14:28:10|427.97|425.57|427.67|425.27|427.97|425.57|427.67|425.27|0
1647959300000|2022-03-22 14:28:20|426.92|424.52|428.57|426.17|428.57|426.17|426.92|424.52|0
1647959310000|2022-03-22 14:28:30|428.72|426.32|429.31|426.91|429.31|426.91|428.72|426.32|0
1647959320000|2022-03-22 14:28:40|429.16|426.76|429.16|426.76|429.31|426.91|429.16|426.76|0
1647959330000|2022-03-22 14:28:50|429.31|426.91|429.46|427.06|429.46|427.06|429.31|426.91|0
1647959340000|2022-03-22 14:29:00|429.61|427.21|429.61|427.21|430.06|427.66|429.61|427.21|0
1647959350000|2022-03-22 14:29:10|429.46|427.06|429.31|426.91|429.46|427.06|429.31|426.91|0
1647959360000|2022-03-22 14:29:20|429.46|427.06|429.39|426.99|429.61|427.21|429.39|426.99|0
1647959370000|2022-03-22 14:29:30|429.16|426.76|429.61|427.21|429.61|427.21|429.16|426.76|0
1647959380000|2022-03-22 14:29:40|429.76|427.36|429.76|427.36|429.76|427.36|429.76|427.36|0
1647959390000|2022-03-22 14:29:50|430.06|427.66|429.61|427.21|430.06|427.66|429.61|427.21|0
1647959400000|2022-03-22 14:30:00|429.46|427.06|428.41|426.01|429.46|427.06|428.41|426.01|0
1647959410000|2022-03-22 14:30:10|428.56|426.16|428.56|426.16|428.56|426.16|428.26|425.86|0
1647959420000|2022-03-22 14:30:20|428.26|425.86|428.26|425.86|428.26|425.86|428.11|425.71|0
1647959430000|2022-03-22 14:30:30|428.11|425.71|428.11|425.71|428.11|425.71|427.81|425.41|0
1647959440000|2022-03-22 14:30:40|427.81|425.41|427.96|425.56|427.96|425.56|427.81|425.41|0
1647959450000|2022-03-22 14:30:50|427.81|425.41|428.26|425.86|428.26|425.86|427.81|425.41|0
1647959460000|2022-03-22 14:31:00|428.41|426.01|428.86|426.46|428.86|426.46|428.41|426.01|0
1647959470000|2022-03-22 14:31:10|429.01|426.61|428.86|426.46|429.01|426.61|428.71|426.31|0
1647959480000|2022-03-22 14:31:20|429.01|426.61|428.71|426.31|429.01|426.61|428.71|426.31|0
1647959490000|2022-03-22 14:31:30|428.56|426.16|428.71|426.31|428.71|426.31|428.56|426.16|0
1647959500000|2022-03-22 14:31:40|428.56|426.16|429.01|426.61|429.01|426.61|428.56|426.16|0
1647959510000|2022-03-22 14:31:50|428.26|425.86|427.96|425.56|428.26|425.86|427.96|425.56|0
1647959520000|2022-03-22 14:32:00|427.81|425.41|428.41|426.01|428.41|426.01|427.36|424.96|0
1647959530000|2022-03-22 14:32:10|428.26|425.86|427.81|425.41|428.26|425.86|427.81|425.41|0
1647959540000|2022-03-22 14:32:20|427.66|425.26|427.51|425.11|427.66|425.26|427.51|425.11|0
1647959550000|2022-03-22 14:32:30|427.36|424.96|427.36|424.96|427.36|424.96|427.36|424.96|0
1647959560000|2022-03-22 14:32:40|427.51|425.11|427.81|425.41|427.81|425.41|427.51|425.11|0
1647959570000|2022-03-22 14:32:50|427.66|425.26|427.66|425.26|427.66|425.26|427.51|425.11|0
1647959580000|2022-03-22 14:33:00|427.36|424.96|427.51|425.11|427.51|425.11|427.36|424.96|0
1647959590000|2022-03-22 14:33:10|427.44|425.04|427.81|425.41|427.81|425.41|427.44|425.04|0
1647959600000|2022-03-22 14:33:20|427.74|425.34|427.51|425.11|427.74|425.34|427.51|425.11|0
1647959610000|2022-03-22 14:33:30|427.36|424.96|427.66|425.26|427.66|425.26|427.36|424.96|0
1647959620000|2022-03-22 14:33:40|427.81|425.41|427.51|425.11|427.81|425.41|427.51|425.11|0
1647959630000|2022-03-22 14:33:50|427.66|425.26|427.36|424.96|427.66|425.26|427.36|424.96|0
1647959640000|2022-03-22 14:34:00|427.21|424.81|427.06|424.66|427.21|424.81|427.06|424.66|0
1647959650000|2022-03-22 14:34:10|427.21|424.81|426.76|424.36|427.21|424.81|426.76|424.36|0
1647959660000|2022-03-22 14:34:20|426.91|424.51|426.76|424.36|426.91|424.51|426.76|424.36|0
1647959670000|2022-03-22 14:34:30|426.91|424.51|426.91|424.51|426.91|424.51|426.76|424.36|0
1647959680000|2022-03-22 14:34:40|426.46|424.06|426.31|423.91|426.61|424.21|426.31|423.91|0
1647959690000|2022-03-22 14:34:50|426.46|424.06|426.46|424.06|426.61|424.21|426.46|424.06|0
1647959700000|2022-03-22 14:35:00|426.76|424.36|427.06|424.66|427.06|424.66|426.76|424.36|0
1647959710000|2022-03-22 14:35:10|426.76|424.36|426.31|423.91|426.76|424.36|426.31|423.91|0
1647959720000|2022-03-22 14:35:20|426.02|423.62|425.42|423.02|426.02|423.62|425.27|422.87|0
1647959730000|2022-03-22 14:35:30|425.57|423.17|426.02|423.62|426.02|423.62|425.57|423.17|0
1647959740000|2022-03-22 14:35:40|426.17|423.77|426.46|424.06|426.61|424.21|426.17|423.77|0
1647959750000|2022-03-22 14:35:50|426.17|423.77|426.46|424.06|426.61|424.21|426.17|423.77|0
1647959760000|2022-03-22 14:36:00|426.17|423.77|425.87|423.47|426.17|423.77|425.87|423.47|0
1647959770000|2022-03-22 14:36:10|426.02|423.62|425.87|423.47|426.02|423.62|425.72|423.32|0
1647959780000|2022-03-22 14:36:20|426.02|423.62|425.27|422.87|426.02|423.62|425.27|422.87|0
1647959790000|2022-03-22 14:36:30|425.12|422.72|425.57|423.17|425.72|423.32|425.12|422.72|0
1647959800000|2022-03-22 14:36:40|425.79|423.39|425.57|423.17|425.87|423.47|425.57|423.17|0
1647959810000|2022-03-22 14:36:50|425.5|423.1|425.72|423.32|425.72|423.32|425.5|423.1|0
1647959820000|2022-03-22 14:37:00|425.94|423.54|425.87|423.47|425.94|423.54|425.72|423.32|0
1647959830000|2022-03-22 14:37:10|426.31|423.91|426.31|423.91|426.31|423.91|426.16|423.76|0
1647959840000|2022-03-22 14:37:20|425.94|423.54|426.16|423.76|426.16|423.76|425.72|423.32|0
1647959850000|2022-03-22 14:37:30|426.02|423.62|426.46|424.06|426.46|424.06|426.02|423.62|0
1647959860000|2022-03-22 14:37:40|426.61|424.21|426.31|423.91|426.61|424.21|426.16|423.76|0
1647959870000|2022-03-22 14:37:50|426.46|424.06|426.46|424.06|426.46|424.06|426.46|424.06|0
1647959880000|2022-03-22 14:38:00|426.31|423.91|426.54|424.14|426.76|424.36|426.31|423.91|0
1647959890000|2022-03-22 14:38:10|427.06|424.66|427.06|424.66|427.06|424.66|427.06|424.66|0
1647959900000|2022-03-22 14:38:20|426.91|424.51|427.06|424.66|427.06|424.66|426.76|424.36|0
1647959910000|2022-03-22 14:38:30|427.21|424.81|427.21|424.81|427.36|424.96|427.21|424.81|0
1647959920000|2022-03-22 14:38:40|427.36|424.96|427.36|424.96|427.36|424.96|427.36|424.96|0
1647959930000|2022-03-22 14:38:50|427.21|424.81|427.36|424.96|427.36|424.96|427.21|424.81|0
1647959940000|2022-03-22 14:39:00|427.21|424.81|426.76|424.36|427.21|424.81|426.76|424.36|0
1647959950000|2022-03-22 14:39:10|426.54|424.14|426.76|424.36|426.76|424.36|426.54|424.14|0
1647959960000|2022-03-22 14:39:20|426.91|424.51|427.06|424.66|427.06|424.66|426.91|424.51|0
1647959970000|2022-03-22 14:39:30|427.14|424.74|427.36|424.96|427.44|425.04|427.14|424.74|0
1647959980000|2022-03-22 14:39:40|427.51|425.11|427.36|424.96|427.51|425.11|427.21|424.81|0
1647959990000|2022-03-22 14:39:50|427.51|425.11|427.14|424.74|427.51|425.11|427.14|424.74|0
1647960000000|2022-03-22 14:40:00|427.06|424.66|426.99|424.59|427.21|424.81|426.99|424.59|0
1647960010000|2022-03-22 14:40:10|427.06|424.66|426.99|424.59|427.06|424.66|426.91|424.51|0
1647960020000|2022-03-22 14:40:20|426.76|424.36|427.06|424.66|427.06|424.66|426.76|424.36|0
1647960030000|2022-03-22 14:40:30|427.21|424.81|427.06|424.66|427.21|424.81|427.06|424.66|0
1647960040000|2022-03-22 14:40:40|426.91|424.51|427.06|424.66|427.06|424.66|426.91|424.51|0
1647960050000|2022-03-22 14:40:50|427.21|424.81|427.81|425.41|427.81|425.41|427.21|424.81|0
1647960060000|2022-03-22 14:41:00|427.96|425.56|428.26|425.86|428.26|425.86|427.96|425.56|0
1647960070000|2022-03-22 14:41:10|427.66|425.26|427.36|424.96|427.66|425.26|427.36|424.96|0
1647960080000|2022-03-22 14:41:20|427.51|425.11|427.29|424.89|427.51|425.11|427.29|424.89|0
1647960090000|2022-03-22 14:41:30|427.21|424.81|427.36|424.96|427.36|424.96|427.06|424.66|0
1647960100000|2022-03-22 14:41:40|427.51|425.11|427.06|424.66|427.51|425.11|427.06|424.66|0
1647960110000|2022-03-22 14:41:50|426.99|424.59|426.91|424.51|426.99|424.59|426.76|424.36|0
1647960120000|2022-03-22 14:42:00|426.76|424.36|426.91|424.51|427.21|424.81|426.76|424.36|0
1647960130000|2022-03-22 14:42:10|427.06|424.66|426.91|424.51|427.06|424.66|426.91|424.51|0
1647960140000|2022-03-22 14:42:20|427.06|424.66|427.06|424.66|427.36|424.96|427.06|424.66|0
1647960150000|2022-03-22 14:42:30|426.91|424.51|426.76|424.36|426.91|424.51|426.61|424.21|0
1647960160000|2022-03-22 14:42:40|426.46|424.06|426.46|424.06|426.46|424.06|426.46|424.06|0
1647960170000|2022-03-22 14:42:50|426.01|423.61|426.01|423.61|426.16|423.76|426.01|423.61|0
1647960180000|2022-03-22 14:43:00|426.16|423.76|426.01|423.61|426.61|424.21|426.01|423.61|0
1647960200000|2022-03-22 14:43:20|425.86|423.46|425.57|423.17|425.86|423.46|425.57|423.17|0
1647960210000|2022-03-22 14:43:30|424.82|422.42|425.27|422.87|425.27|422.87|424.82|422.42|0
1647960220000|2022-03-22 14:43:40|425.12|422.72|425.27|422.87|425.27|422.87|425.12|422.72|0
1647960230000|2022-03-22 14:43:50|425.12|422.72|425.56|423.16|425.56|423.16|425.12|422.72|0
1647960240000|2022-03-22 14:44:00|425.86|423.46|426.61|424.21|426.61|424.21|425.86|423.46|0
1647960250000|2022-03-22 14:44:10|426.31|423.91|426.16|423.76|426.46|424.06|426.16|423.76|0
1647960260000|2022-03-22 14:44:20|426.31|423.91|426.61|424.21|426.76|424.36|426.31|423.91|0
1647960270000|2022-03-22 14:44:30|426.46|424.06|426.76|424.36|426.76|424.36|426.46|424.06|0
1647960280000|2022-03-22 14:44:40|426.91|424.51|426.91|424.51|426.91|424.51|426.76|424.36|0
1647960290000|2022-03-22 14:44:50|427.36|424.96|427.51|425.11|427.51|425.11|427.36|424.96|0
1647960300000|2022-03-22 14:45:00|427.66|425.26|427.66|425.26|427.66|425.26|427.51|425.11|0
1647960310000|2022-03-22 14:45:10|427.36|424.96|427.44|425.04|427.44|425.04|427.21|424.81|0
1647960320000|2022-03-22 14:45:20|427.66|425.26|427.51|425.11|427.66|425.26|427.51|425.11|0
1647960330000|2022-03-22 14:45:30|427.66|425.26|428.11|425.71|428.11|425.71|427.66|425.26|0
1647960340000|2022-03-22 14:45:40|427.96|425.56|427.21|424.81|427.96|425.56|427.06|424.66|0
1647960350000|2022-03-22 14:45:50|427.06|424.66|427.21|424.81|427.21|424.81|426.91|424.51|0
1647960360000|2022-03-22 14:46:00|427.06|424.66|427.14|424.74|427.21|424.81|427.06|424.66|0
1647960370000|2022-03-22 14:46:10|427.81|425.41|427.66|425.26|427.81|425.41|427.66|425.26|0
1647960380000|2022-03-22 14:46:20|427.51|425.11|427.51|425.11|427.66|425.26|427.51|425.11|0
1647960390000|2022-03-22 14:46:30|427.21|424.81|427.66|425.26|427.66|425.26|427.21|424.81|0
1647960400000|2022-03-22 14:46:40|427.51|425.11|427.66|425.26|427.81|425.41|427.36|424.96|0
1647960410000|2022-03-22 14:46:50|427.21|424.81|427.81|425.41|427.81|425.41|427.21|424.81|0
1647960420000|2022-03-22 14:47:00|427.66|425.26|427.51|425.11|427.96|425.56|427.51|425.11|0
1647960430000|2022-03-22 14:47:10|427.81|425.41|427.73|425.33|427.96|425.56|427.73|425.33|0
1647960440000|2022-03-22 14:47:20|427.51|425.11|427.36|424.96|427.66|425.26|427.36|424.96|0
1647960450000|2022-03-22 14:47:30|427.29|424.89|427.21|424.81|427.29|424.89|427.21|424.81|0
1647960460000|2022-03-22 14:47:40|427.06|424.66|427.06|424.66|427.21|424.81|426.76|424.36|0
1647960470000|2022-03-22 14:47:50|426.91|424.51|426.84|424.44|426.91|424.51|426.76|424.36|0
1647960480000|2022-03-22 14:48:00|426.91|424.51|427.06|424.66|427.36|424.96|426.91|424.51|0
1647960490000|2022-03-22 14:48:10|426.84|424.44|426.46|424.06|426.84|424.44|426.46|424.06|0
1647960500000|2022-03-22 14:48:20|426.61|424.21|426.16|423.76|426.61|424.21|426.01|423.61|0
1647960510000|2022-03-22 14:48:30|426.76|424.36|426.46|424.06|426.76|424.36|426.46|424.06|0
1647960520000|2022-03-22 14:48:40|426.31|423.91|426.31|423.91|426.46|424.06|426.31|423.91|0
1647960530000|2022-03-22 14:48:50|426.16|423.76|426.16|423.76|426.16|423.76|426.01|423.61|0
1647960540000|2022-03-22 14:49:00|426.09|423.69|426.01|423.61|426.09|423.69|425.86|423.46|0
1647960550000|2022-03-22 14:49:10|425.86|423.46|426.39|423.99|426.39|423.99|425.86|423.46|0
1647960560000|2022-03-22 14:49:20|426.61|424.21|426.01|423.61|426.61|424.21|425.86|423.46|0
1647960570000|2022-03-22 14:49:30|426.16|423.76|425.86|423.46|426.16|423.76|425.86|423.46|0
1647960580000|2022-03-22 14:49:40|425.79|423.39|425.86|423.46|425.86|423.46|425.71|423.31|0
1647960590000|2022-03-22 14:49:50|426.16|423.76|426.16|423.76|426.16|423.76|425.86|423.46|0
1647960600000|2022-03-22 14:50:00|425.86|423.46|426.91|424.51|426.91|424.51|425.86|423.46|0
1647960610000|2022-03-22 14:50:10|426.76|424.36|426.91|424.51|426.91|424.51|426.76|424.36|0
1647960620000|2022-03-22 14:50:20|427.13|424.73|426.76|424.36|427.21|424.81|426.76|424.36|0
1647960630000|2022-03-22 14:50:30|426.61|424.21|426.61|424.21|426.76|424.36|426.61|424.21|0
1647960640000|2022-03-22 14:50:40|426.84|424.44|427.06|424.66|427.06|424.66|426.84|424.44|0
1647960650000|2022-03-22 14:50:50|426.91|424.51|426.76|424.36|426.91|424.51|426.76|424.36|0
1647960660000|2022-03-22 14:51:00|426.91|424.51|426.61|424.21|426.91|424.51|426.61|424.21|0
1647960670000|2022-03-22 14:51:10|426.46|424.06|426.61|424.21|426.61|424.21|426.46|424.06|0
1647960680000|2022-03-22 14:51:20|426.46|424.06|426.31|423.91|426.46|424.06|426.31|423.91|0
1647960690000|2022-03-22 14:51:30|426.16|423.76|426.46|424.06|426.46|424.06|426.16|423.76|0
1647960700000|2022-03-22 14:51:40|426.31|423.91|426.16|423.76|426.46|424.06|426.16|423.76|0
1647960710000|2022-03-22 14:51:50|426.46|424.06|426.31|423.91|426.46|424.06|426.31|423.91|0
1647960720000|2022-03-22 14:52:00|426.16|423.76|426.61|424.21|426.61|424.21|426.16|423.76|0
1647960730000|2022-03-22 14:52:10|426.46|424.06|426.46|424.06|426.46|424.06|426.31|423.91|0
1647960740000|2022-03-22 14:52:20|426.31|423.91|426.46|424.06|426.46|424.06|426.31|423.91|0
1647960750000|2022-03-22 14:52:30|426.61|424.21|426.61|424.21|426.76|424.36|426.61|424.21|0
1647960760000|2022-03-22 14:52:40|426.46|424.06|426.46|424.06|426.46|424.06|426.46|424.06|0
1647960770000|2022-03-22 14:52:50|426.31|423.91|426.46|424.06|426.46|424.06|426.31|423.91|0
1647960780000|2022-03-22 14:53:00|426.31|423.91|426.61|424.21|426.76|424.36|426.31|423.91|0
1647960790000|2022-03-22 14:53:10|426.46|424.06|426.61|424.21|426.61|424.21|426.46|424.06|0
1647960800000|2022-03-22 14:53:20|426.46|424.06|426.31|423.91|426.46|424.06|426.16|423.76|0
1647960810000|2022-03-22 14:53:30|426.46|424.06|426.31|423.91|426.46|424.06|426.31|423.91|0
1647960820000|2022-03-22 14:53:40|426.16|423.76|426.16|423.76|426.16|423.76|426.16|423.76|0
1647960830000|2022-03-22 14:53:50|426.31|423.91|426.76|424.36|426.76|424.36|426.24|423.84|0
1647960840000|2022-03-22 14:54:00|426.46|424.06|426.16|423.76|426.46|424.06|426.16|423.76|0
1647960850000|2022-03-22 14:54:10|426.46|424.06|426.16|423.76|426.46|424.06|426.16|423.76|0
1647960860000|2022-03-22 14:54:20|426.01|423.61|426.01|423.61|426.01|423.61|425.86|423.46|0
1647960870000|2022-03-22 14:54:30|426.16|423.76|426.24|423.84|426.31|423.91|426.16|423.76|0
1647960880000|2022-03-22 14:54:40|426.46|424.06|426.91|424.51|427.06|424.66|426.46|424.06|0
1647960890000|2022-03-22 14:54:50|426.61|424.21|426.16|423.76|426.61|424.21|426.16|423.76|0
1647960900000|2022-03-22 14:55:00|426.01|423.61|426.68|424.28|426.76|424.36|426.01|423.61|0
1647960910000|2022-03-22 14:55:10|426.46|424.06|426.16|423.76|426.46|424.06|426.16|423.76|0
1647960920000|2022-03-22 14:55:20|426.01|423.61|426.46|424.06|426.46|424.06|426.01|423.61|0
1647960930000|2022-03-22 14:55:30|426.53|424.13|426.61|424.21|426.76|424.36|426.46|424.06|0
1647960940000|2022-03-22 14:55:40|426.46|424.06|426.01|423.61|426.46|424.06|426.01|423.61|0
1647960950000|2022-03-22 14:55:50|426.16|423.76|425.71|423.31|426.16|423.76|425.71|423.31|0
1647960960000|2022-03-22 14:56:00|426.01|423.61|426.46|424.06|426.46|424.06|426.01|423.61|0
1647960970000|2022-03-22 14:56:10|426.31|423.91|426.16|423.76|426.31|423.91|426.16|423.76|0
1647960980000|2022-03-22 14:56:20|426.09|423.69|426.24|423.84|426.46|424.06|426.09|423.69|0
1647960990000|2022-03-22 14:56:30|426.38|423.98|426.76|424.36|426.76|424.36|426.38|423.98|0
1647961000000|2022-03-22 14:56:40|426.91|424.51|427.05|424.65|427.05|424.65|426.91|424.51|0
1647961010000|2022-03-22 14:56:50|427.2|424.8|427.05|424.65|427.35|424.95|427.05|424.65|0
1647961020000|2022-03-22 14:57:00|427.2|424.8|427.65|425.25|427.65|425.25|427.2|424.8|0
1647961030000|2022-03-22 14:57:10|427.95|425.55|428.1|425.7|428.1|425.7|427.95|425.55|0
1647961040000|2022-03-22 14:57:20|428.25|425.85|428.4|426|428.55|426.15|428.25|425.85|0
1647961050000|2022-03-22 14:57:30|428.1|425.7|428.25|425.85|428.4|426|428.1|425.7|0
1647961060000|2022-03-22 14:57:40|428.55|426.15|428.55|426.15|428.55|426.15|428.4|426|0
1647961070000|2022-03-22 14:57:50|428.7|426.3|428.7|426.3|428.85|426.45|428.7|426.3|0
1647961080000|2022-03-22 14:58:00|428.55|426.15|428.4|426|428.7|426.3|428.4|426|0
1647961090000|2022-03-22 14:58:10|428.55|426.15|428.7|426.3|428.7|426.3|428.55|426.15|0
1647961100000|2022-03-22 14:58:20|428.85|426.45|428.55|426.15|428.85|426.45|428.55|426.15|0
1647961110000|2022-03-22 14:58:30|428.7|426.3|428.25|425.85|428.7|426.3|428.25|425.85|0
1647961120000|2022-03-22 14:58:40|428.18|425.78|428.1|425.7|428.25|425.85|428.1|425.7|0
1647961130000|2022-03-22 14:58:50|427.95|425.55|428.4|426|428.4|426|427.95|425.55|0
1647961140000|2022-03-22 14:59:00|428.25|425.85|427.8|425.4|428.25|425.85|427.8|425.4|0
1647961150000|2022-03-22 14:59:10|427.95|425.55|428.1|425.7|428.1|425.7|427.95|425.55|0
1647961160000|2022-03-22 14:59:20|428.4|426|428.7|426.3|428.7|426.3|428.4|426|0
1647961170000|2022-03-22 14:59:30|428.55|426.15|428.7|426.3|428.85|426.45|428.55|426.15|0
1647961180000|2022-03-22 14:59:40|428.55|426.15|428.25|425.85|428.55|426.15|428.25|425.85|0
1647961190000|2022-03-22 14:59:50|428.4|426|428.25|425.85|428.4|426|428.25|425.85|0
1647961200000|2022-03-22 15:00:00|428.1|425.7|428.1|425.7|428.1|425.7|427.65|425.25|0
1647961210000|2022-03-22 15:00:10|428.7|426.3|428.7|426.3|428.7|426.3|428.4|426|0
1647961220000|2022-03-22 15:00:20|428.55|426.15|428.7|426.3|428.85|426.45|428.55|426.15|0
1647961230000|2022-03-22 15:00:30|429.15|426.75|429.45|427.05|429.45|427.05|429.15|426.75|0
1647961240000|2022-03-22 15:00:40|429.6|427.2|429.6|427.2|429.75|427.35|429.6|427.2|0
1647961250000|2022-03-22 15:00:50|429.45|427.05|429.6|427.2|429.6|427.2|429.45|427.05|0
1647961260000|2022-03-22 15:01:00|429.9|427.5|429.9|427.5|430.05|427.65|429.9|427.5|0
1647961270000|2022-03-22 15:01:10|430.05|427.65|430.05|427.65|430.13|427.73|430.05|427.65|0
1647961280000|2022-03-22 15:01:20|429.9|427.5|430.35|427.95|430.35|427.95|429.9|427.5|0
1647961290000|2022-03-22 15:01:30|430.5|428.1|430.5|428.1|430.65|428.25|430.5|428.1|0
1647961300000|2022-03-22 15:01:40|430.65|428.25|430.95|428.55|431.56|429.16|430.65|428.25|0
1647961310000|2022-03-22 15:01:50|431.11|428.71|430.8|428.4|431.11|428.71|430.8|428.4|0
1647961320000|2022-03-22 15:02:00|431.41|429.01|431.26|428.86|431.41|429.01|431.26|428.86|0
1647961330000|2022-03-22 15:02:10|431.18|428.78|430.2|427.8|431.18|428.78|430.05|427.65|0
1647961340000|2022-03-22 15:02:20|430.05|427.65|430.2|427.8|430.2|427.8|429.75|427.35|0
1647961350000|2022-03-22 15:02:30|429.9|427.5|430.35|427.95|430.35|427.95|429.9|427.5|0
1647961360000|2022-03-22 15:02:40|430.2|427.8|429.6|427.2|430.2|427.8|429.6|427.2|0
1647961370000|2022-03-22 15:02:50|429.3|426.9|429.3|426.9|429.45|427.05|429.3|426.9|0
1647961380000|2022-03-22 15:03:00|429.15|426.75|429.3|426.9|429.3|426.9|429.15|426.75|0
1647961390000|2022-03-22 15:03:10|429.15|426.75|429.45|427.05|429.45|427.05|429|426.6|0
1647961400000|2022-03-22 15:03:20|429.75|427.35|429.3|426.9|429.75|427.35|429.3|426.9|0
1647961410000|2022-03-22 15:03:30|429.15|426.75|428.85|426.45|429.15|426.75|428.85|426.45|0
1647961420000|2022-03-22 15:03:40|429.15|426.75|429|426.6|429.15|426.75|429|426.6|0
1647961430000|2022-03-22 15:03:50|428.85|426.45|428.63|426.23|428.85|426.45|428.55|426.15|0
1647961440000|2022-03-22 15:04:00|428.55|426.15|428.25|425.85|428.55|426.15|428.25|425.85|0
1647961450000|2022-03-22 15:04:10|428.55|426.15|428.4|426|428.85|426.45|428.4|426|0
1647961460000|2022-03-22 15:04:20|428.25|425.85|428.4|426|428.4|426|428.25|425.85|0
1647961470000|2022-03-22 15:04:30|428.25|425.85|428.25|425.85|428.25|425.85|428.1|425.7|0
1647961480000|2022-03-22 15:04:40|428.4|426|428.1|425.7|428.4|426|428.1|425.7|0
1647961490000|2022-03-22 15:04:50|427.95|425.55|428.7|426.3|428.7|426.3|427.95|425.55|0
1647961500000|2022-03-22 15:05:00|428.85|426.45|428.7|426.3|428.85|426.45|428.63|426.23|0
1647961510000|2022-03-22 15:05:10|428.63|426.23|428.7|426.3|428.85|426.45|428.63|426.23|0
1647961530000|2022-03-22 15:05:30|428.85|426.45|429|426.6|429|426.6|428.85|426.45|0
1647961540000|2022-03-22 15:05:40|428.93|426.53|429.3|426.9|429.3|426.9|428.93|426.53|0
1647961550000|2022-03-22 15:05:50|429.6|427.2|429.6|427.2|429.75|427.35|429.6|427.2|0
1647961560000|2022-03-22 15:06:00|429.9|427.5|429.3|426.9|429.9|427.5|429.3|426.9|0
1647961570000|2022-03-22 15:06:10|429.45|427.05|429.45|427.05|429.6|427.2|429.45|427.05|0
1647961580000|2022-03-22 15:06:20|429.15|426.75|429|426.6|429.45|427.05|429|426.6|0
1647961590000|2022-03-22 15:06:30|429.15|426.75|428.7|426.3|429.15|426.75|428.7|426.3|0
1647961600000|2022-03-22 15:06:40|428.55|426.15|428.4|426|428.55|426.15|428.4|426|0
1647961610000|2022-03-22 15:06:50|428.7|426.3|428.85|426.45|428.85|426.45|428.7|426.3|0
1647961620000|2022-03-22 15:07:00|429.15|426.75|429|426.6|429.3|426.9|429|426.6|0
1647961630000|2022-03-22 15:07:10|428.85|426.45|428.1|425.7|428.85|426.45|428.1|425.7|0
1647961640000|2022-03-22 15:07:20|427.95|425.55|428.1|425.7|428.1|425.7|427.95|425.55|0
1647961650000|2022-03-22 15:07:30|428.25|425.85|427.8|425.4|428.25|425.85|427.8|425.4|0
1647961660000|2022-03-22 15:07:40|427.5|425.1|427.5|425.1|427.5|425.1|427.5|425.1|0
1647961670000|2022-03-22 15:07:50|427.65|425.25|427.8|425.4|427.8|425.4|427.65|425.25|0
1647961680000|2022-03-22 15:08:00|427.95|425.55|427.8|425.4|427.95|425.55|427.8|425.4|0
1647961690000|2022-03-22 15:08:10|427.73|425.33|427.35|424.95|427.73|425.33|427.35|424.95|0
1647961700000|2022-03-22 15:08:20|427.5|425.1|427.35|424.95|427.5|425.1|427.35|424.95|0
1647961710000|2022-03-22 15:08:30|427.5|425.1|427.35|424.95|427.5|425.1|427.35|424.95|0
1647961720000|2022-03-22 15:08:40|427.2|424.8|427.05|424.65|427.2|424.8|427.05|424.65|0
1647961730000|2022-03-22 15:08:50|426.9|424.5|427.2|424.8|427.2|424.8|426.9|424.5|0
1647961740000|2022-03-22 15:09:00|427.05|424.65|427.5|425.1|427.5|425.1|427.05|424.65|0
1647961750000|2022-03-22 15:09:10|427.43|425.03|427.2|424.8|427.43|425.03|427.2|424.8|0
1647961760000|2022-03-22 15:09:20|427.35|424.95|427.2|424.8|427.35|424.95|427.2|424.8|0
1647961770000|2022-03-22 15:09:30|427.05|424.65|427.35|424.95|427.35|424.95|427.05|424.65|0
1647961780000|2022-03-22 15:09:40|427.43|425.03|427.5|425.1|427.5|425.1|427.43|425.03|0
1647961790000|2022-03-22 15:09:50|427.05|424.65|427.2|424.8|427.2|424.8|426.98|424.58|0
1647961800000|2022-03-22 15:10:00|426.9|424.5|427.05|424.65|427.35|424.95|426.9|424.5|0
1647961810000|2022-03-22 15:10:10|427.35|424.95|427.5|425.1|427.5|425.1|427.2|424.8|0
1647961820000|2022-03-22 15:10:20|427.65|425.25|427.65|425.25|427.8|425.4|427.65|425.25|0
1647961830000|2022-03-22 15:10:30|427.95|425.55|427.8|425.4|427.95|425.55|427.8|425.4|0
1647961840000|2022-03-22 15:10:40|427.65|425.25|427.35|424.95|427.65|425.25|427.35|424.95|0
1647961850000|2022-03-22 15:10:50|427.05|424.65|427.05|424.65|427.05|424.65|427.05|424.65|0
1647961860000|2022-03-22 15:11:00|426.9|424.5|426.6|424.2|427.05|424.65|426.6|424.2|0
1647961870000|2022-03-22 15:11:10|426.45|424.05|426|423.6|426.45|424.05|426|423.6|0
1647961880000|2022-03-22 15:11:20|426.15|423.75|426|423.6|426.15|423.75|426|423.6|0
1647961890000|2022-03-22 15:11:30|426.15|423.75|426.15|423.75|426.23|423.83|426.15|423.75|0
1647961900000|2022-03-22 15:11:40|426.3|423.9|426.3|423.9|426.3|423.9|426.15|423.75|0
1647961910000|2022-03-22 15:11:50|426|423.6|426|423.6|426.15|423.75|426|423.6|0
1647961920000|2022-03-22 15:12:00|425.85|423.45|425.7|423.3|426|423.6|425.7|423.3|0
1647961930000|2022-03-22 15:12:10|425.55|423.15|425.7|423.3|425.7|423.3|425.55|423.15|0
1647961940000|2022-03-22 15:12:20|425.85|423.45|425.85|423.45|426|423.6|425.85|423.45|0
1647961950000|2022-03-22 15:12:30|426|423.6|426|423.6|426|423.6|426|423.6|0
1647961960000|2022-03-22 15:12:40|426.15|423.75|425.85|423.45|426.15|423.75|425.85|423.45|0
1647961970000|2022-03-22 15:12:50|426.15|423.75|426.45|424.05|426.45|424.05|426.15|423.75|0
1647961980000|2022-03-22 15:13:00|426.3|423.9|426.3|423.9|426.45|424.05|426.3|423.9|0
1647961990000|2022-03-22 15:13:10|426.45|424.05|426.45|424.05|426.45|424.05|426.3|423.9|0
1647962000000|2022-03-22 15:13:20|426.6|424.2|427.5|425.1|427.5|425.1|426.6|424.2|0
1647962010000|2022-03-22 15:13:30|427.58|425.18|427.8|425.4|427.8|425.4|427.58|425.18|0
1647962020000|2022-03-22 15:13:40|427.65|425.25|427.35|424.95|427.65|425.25|427.35|424.95|0
1647962030000|2022-03-22 15:13:50|427.58|425.18|427.8|425.4|427.8|425.4|427.58|425.18|0
1647962040000|2022-03-22 15:14:00|427.35|424.95|427.43|425.03|427.43|425.03|427.2|424.8|0
1647962050000|2022-03-22 15:14:10|427.35|424.95|426.75|424.35|427.35|424.95|426.75|424.35|0
1647962060000|2022-03-22 15:14:20|426.6|424.2|426.3|423.9|426.75|424.35|426.3|423.9|0
1647962070000|2022-03-22 15:14:30|426.15|423.75|426.6|424.2|426.6|424.2|426.15|423.75|0
1647962080000|2022-03-22 15:14:40|426.53|424.13|426.3|423.9|426.53|424.13|426.3|423.9|0
1647962090000|2022-03-22 15:14:50|426.45|424.05|426.3|423.9|426.45|424.05|426.3|423.9|0
1647962100000|2022-03-22 15:15:00|426.15|423.75|426.3|423.9|426.3|423.9|426.15|423.75|0
1647962110000|2022-03-22 15:15:10|426.45|424.05|426.45|424.05|426.45|424.05|426.3|423.9|0
1647962120000|2022-03-22 15:15:20|426.3|423.9|426.15|423.75|426.3|423.9|426.15|423.75|0
1647962130000|2022-03-22 15:15:30|426|423.6|425.7|423.3|426|423.6|425.55|423.15|0
1647962140000|2022-03-22 15:15:40|426|423.6|425.85|423.45|426|423.6|425.85|423.45|0
1647962150000|2022-03-22 15:15:50|426|423.6|425.85|423.45|426|423.6|425.85|423.45|0
1647962160000|2022-03-22 15:16:00|425.55|423.15|425.7|423.3|425.7|423.3|425.55|423.15|0
1647962170000|2022-03-22 15:16:10|425.55|423.15|425.55|423.15|425.7|423.3|425.55|423.15|0
1647962180000|2022-03-22 15:16:20|425.4|423|425.85|423.45|425.85|423.45|425.4|423|0
1647962190000|2022-03-22 15:16:30|426|423.6|426.3|423.9|426.3|423.9|426|423.6|0
1647962200000|2022-03-22 15:16:40|426.15|423.75|426.3|423.9|426.3|423.9|426.15|423.75|0
1647962210000|2022-03-22 15:16:50|426.15|423.75|425.85|423.45|426.15|423.75|425.85|423.45|0
1647962220000|2022-03-22 15:17:00|425.78|423.38|425.4|423|425.78|423.38|425.4|423|0
1647962230000|2022-03-22 15:17:10|425.55|423.15|425.4|423|425.55|423.15|425.4|423|0
1647962240000|2022-03-22 15:17:20|425.7|423.3|425.55|423.15|425.7|423.3|425.4|423|0
1647962250000|2022-03-22 15:17:30|425.4|423|425.55|423.15|425.63|423.23|425.4|423|0
1647962260000|2022-03-22 15:17:40|425.7|423.3|425.7|423.3|425.7|423.3|425.4|423|0
1647962270000|2022-03-22 15:17:50|425.4|423|425.7|423.3|425.7|423.3|425.4|423|0
1647962280000|2022-03-22 15:18:00|425.55|423.15|425.63|423.23|425.7|423.3|425.55|423.15|0
1647962290000|2022-03-22 15:18:10|425.55|423.15|425.25|422.85|425.55|423.15|425.25|422.85|0
1647962300000|2022-03-22 15:18:20|425.4|423|425.55|423.15|425.55|423.15|425.4|423|0
1647962310000|2022-03-22 15:18:30|425.48|423.08|425.55|423.15|425.55|423.15|425.48|423.08|0
1647962320000|2022-03-22 15:18:40|425.7|423.3|426|423.6|426|423.6|425.7|423.3|0
1647962330000|2022-03-22 15:18:50|426.15|423.75|426.08|423.68|426.15|423.75|426|423.6|0
1647962340000|2022-03-22 15:19:00|426|423.6|425.85|423.45|426|423.6|425.85|423.45|0
1647962350000|2022-03-22 15:19:10|426|423.6|425.63|423.23|426|423.6|425.63|423.23|0
1647962360000|2022-03-22 15:19:20|425.55|423.15|425.25|422.85|425.55|423.15|425.25|422.85|0
1647962370000|2022-03-22 15:19:30|425.1|422.7|424.96|422.56|425.25|422.85|424.96|422.56|0
1647962380000|2022-03-22 15:19:40|424.36|421.96|424.51|422.11|424.59|422.19|424.36|421.96|0
1647962390000|2022-03-22 15:19:50|424.36|421.96|424.36|421.96|424.51|422.11|424.36|421.96|0
1647962400000|2022-03-22 15:20:00|424.66|422.26|424.51|422.11|424.81|422.41|424.51|422.11|0
1647962410000|2022-03-22 15:20:10|424.36|421.96|425.55|423.15|425.55|423.15|424.36|421.96|0
1647962420000|2022-03-22 15:20:20|425.7|423.3|425.55|423.15|425.7|423.3|425.55|423.15|0
1647962430000|2022-03-22 15:20:30|425.4|423|425.4|423|425.4|423|425.4|423|0
1647962440000|2022-03-22 15:20:40|425.1|422.7|425.1|422.7|425.1|422.7|424.81|422.41|0
1647962450000|2022-03-22 15:20:50|424.95|422.55|424.81|422.41|424.95|422.55|424.81|422.41|0
1647962460000|2022-03-22 15:21:00|425.1|422.7|424.66|422.26|425.1|422.7|424.66|422.26|0
1647962470000|2022-03-22 15:21:10|424.36|421.96|424.21|421.81|424.36|421.96|424.21|421.81|0
1647962480000|2022-03-22 15:21:20|424.36|421.96|423.76|421.36|424.36|421.96|423.76|421.36|0
1647962490000|2022-03-22 15:21:30|423.61|421.21|423.76|421.36|423.91|421.51|423.61|421.21|0
1647962500000|2022-03-22 15:21:40|423.84|421.44|423.61|421.21|423.84|421.44|423.61|421.21|0
1647962510000|2022-03-22 15:21:50|423.91|421.51|424.36|421.96|424.36|421.96|423.91|421.51|0
1647962520000|2022-03-22 15:22:00|424.51|422.11|424.36|421.96|424.51|422.11|424.21|421.81|0
1647962530000|2022-03-22 15:22:10|424.06|421.66|423.91|421.51|424.06|421.66|423.91|421.51|0
1647962540000|2022-03-22 15:22:20|424.06|421.66|424.06|421.66|424.14|421.74|424.06|421.66|0
1647962550000|2022-03-22 15:22:30|424.21|421.81|424.44|422.04|424.51|422.11|424.21|421.81|0
1647962560000|2022-03-22 15:22:40|424.36|421.96|424.36|421.96|424.36|421.96|424.29|421.89|0
1647962570000|2022-03-22 15:22:50|424.21|421.81|424.06|421.66|424.21|421.81|424.06|421.66|0
1647962580000|2022-03-22 15:23:00|423.91|421.51|423.91|421.51|423.91|421.51|423.76|421.36|0
1647962590000|2022-03-22 15:23:10|424.14|421.74|423.76|421.36|424.14|421.74|423.76|421.36|0
1647962600000|2022-03-22 15:23:20|423.91|421.51|424.06|421.66|424.06|421.66|423.91|421.51|0
1647962610000|2022-03-22 15:23:30|423.99|421.59|424.21|421.81|424.21|421.81|423.99|421.59|0
1647962620000|2022-03-22 15:23:40|423.91|421.51|424.06|421.66|424.06|421.66|423.91|421.51|0
1647962640000|2022-03-22 15:24:00|424.36|421.96|424.14|421.74|424.36|421.96|424.14|421.74|0
1647962650000|2022-03-22 15:24:10|423.91|421.51|423.46|421.06|423.91|421.51|423.46|421.06|0
1647962660000|2022-03-22 15:24:20|423.61|421.21|423.61|421.21|423.61|421.21|423.46|421.06|0
1647962670000|2022-03-22 15:24:30|423.46|421.06|423.76|421.36|423.76|421.36|423.46|421.06|0
1647962680000|2022-03-22 15:24:40|423.61|421.21|423.31|420.91|423.61|421.21|423.31|420.91|0
1647962690000|2022-03-22 15:24:50|423.17|420.77|422.87|420.47|423.17|420.77|422.87|420.47|0
1647962700000|2022-03-22 15:25:00|423.46|421.06|423.46|421.06|423.46|421.06|423.46|421.06|0
1647962710000|2022-03-22 15:25:10|423.31|420.91|423.76|421.36|423.76|421.36|423.31|420.91|0
1647962720000|2022-03-22 15:25:20|423.46|421.06|423.46|421.06|423.46|421.06|423.46|421.06|0
1647962730000|2022-03-22 15:25:30|423.54|421.14|423.76|421.36|423.76|421.36|423.31|420.91|0
1647962740000|2022-03-22 15:25:40|423.61|421.21|423.39|420.99|423.76|421.36|423.39|420.99|0
1647962750000|2022-03-22 15:25:50|423.17|420.77|423.46|421.06|423.46|421.06|423.17|420.77|0
1647962760000|2022-03-22 15:26:00|423.31|420.91|423.46|421.06|423.46|421.06|423.31|420.91|0
1647962770000|2022-03-22 15:26:10|423.61|421.21|423.31|420.91|423.61|421.21|423.31|420.91|0
1647962780000|2022-03-22 15:26:20|423.46|421.06|423.46|421.06|423.54|421.14|423.46|421.06|0
1647962790000|2022-03-22 15:26:30|423.61|421.21|423.46|421.06|423.61|421.21|423.46|421.06|0
1647962800000|2022-03-22 15:26:40|423.61|421.21|423.17|420.77|423.61|421.21|423.17|420.77|0
1647962810000|2022-03-22 15:26:50|423.02|420.62|423.31|420.91|423.46|421.06|423.02|420.62|0
1647962820000|2022-03-22 15:27:00|423.61|421.21|423.91|421.51|423.91|421.51|423.46|421.06|0
1647962830000|2022-03-22 15:27:10|423.76|421.36|423.76|421.36|423.76|421.36|423.46|421.06|0
1647962840000|2022-03-22 15:27:20|423.61|421.21|423.76|421.36|423.76|421.36|423.61|421.21|0
1647962850000|2022-03-22 15:27:30|423.61|421.21|423.61|421.21|423.61|421.21|423.61|421.21|0
1647962860000|2022-03-22 15:27:40|423.76|421.36|423.76|421.36|423.91|421.51|423.76|421.36|0
1647962870000|2022-03-22 15:27:50|423.91|421.51|423.84|421.44|423.91|421.51|423.84|421.44|0
1647962880000|2022-03-22 15:28:00|423.91|421.51|424.21|421.81|424.21|421.81|423.91|421.51|0
1647962890000|2022-03-22 15:28:10|424.06|421.66|424.36|421.96|424.36|421.96|424.06|421.66|0
1647962900000|2022-03-22 15:28:20|424.28|421.88|423.91|421.51|424.28|421.88|423.91|421.51|0
1647962910000|2022-03-22 15:28:30|423.99|421.59|423.76|421.36|423.99|421.59|423.69|421.29|0
1647962920000|2022-03-22 15:28:40|424.06|421.66|424.8|422.4|424.8|422.4|424.06|421.66|0
1647962930000|2022-03-22 15:28:50|424.95|422.55|424.65|422.25|424.95|422.55|424.5|422.1|0
1647962940000|2022-03-22 15:29:00|424.5|422.1|424.95|422.55|424.95|422.55|424.5|422.1|0
1647962950000|2022-03-22 15:29:10|424.8|422.4|425.25|422.85|425.25|422.85|424.8|422.4|0
1647962960000|2022-03-22 15:29:20|425.1|422.7|427.16|424.76|427.16|424.76|425.1|422.7|0
1647962970000|2022-03-22 15:29:30|427.01|424.61|427.01|424.61|427.16|424.76|427.01|424.61|0
1647962980000|2022-03-22 15:29:40|426.86|424.46|426.57|424.17|426.94|424.54|426.57|424.17|0
1647962990000|2022-03-22 15:29:50|426.49|424.09|426.42|424.02|426.71|424.31|426.42|424.02|0
1647963000000|2022-03-22 15:30:00|426.35|423.95|426.57|424.17|426.86|424.46|426.35|423.95|0
1647963010000|2022-03-22 15:30:10|426.71|424.31|427.16|424.76|427.16|424.76|426.71|424.31|0
1647963020000|2022-03-22 15:30:20|427.31|424.91|427.46|425.06|427.46|425.06|427.31|424.91|0
1647963030000|2022-03-22 15:30:30|427.31|424.91|427.16|424.76|427.31|424.91|427.16|424.76|0
1647963040000|2022-03-22 15:30:40|427.01|424.61|427.16|424.76|427.31|424.91|427.01|424.61|0
1647963050000|2022-03-22 15:30:50|427.31|424.91|427.46|425.06|427.46|425.06|427.31|424.91|0
1647963060000|2022-03-22 15:31:00|427.16|424.76|427.01|424.61|427.16|424.76|427.01|424.61|0
1647963070000|2022-03-22 15:31:10|427.16|424.76|427.16|424.76|427.31|424.91|427.01|424.61|0
1647963080000|2022-03-22 15:31:20|427.31|424.91|427.16|424.76|427.31|424.91|427.16|424.76|0
1647963090000|2022-03-22 15:31:30|427.01|424.61|427.61|425.21|427.76|425.36|427.01|424.61|0
1647963100000|2022-03-22 15:31:40|427.46|425.06|427.31|424.91|427.61|425.21|427.31|424.91|0
1647963110000|2022-03-22 15:31:50|427.46|425.06|427.46|425.06|427.61|425.21|427.46|425.06|0
1647963120000|2022-03-22 15:32:00|427.16|424.76|427.31|424.91|427.31|424.91|427.16|424.76|0
1647963130000|2022-03-22 15:32:10|427.76|425.36|428.06|425.66|428.06|425.66|427.76|425.36|0
1647963140000|2022-03-22 15:32:20|427.91|425.51|428.05|425.65|428.2|425.8|427.91|425.51|0
1647963150000|2022-03-22 15:32:30|427.91|425.51|427.91|425.51|428.13|425.73|427.91|425.51|0
1647963160000|2022-03-22 15:32:40|427.98|425.58|427.46|425.06|427.98|425.58|427.46|425.06|0
1647963170000|2022-03-22 15:32:50|427.76|425.36|428.05|425.65|428.05|425.65|427.76|425.36|0
1647963180000|2022-03-22 15:33:00|428.35|425.95|428.65|426.25|428.65|426.25|428.35|425.95|0
1647963190000|2022-03-22 15:33:10|429.1|426.7|429.4|427|429.55|427.15|429.1|426.7|0
1647963200000|2022-03-22 15:33:20|429.25|426.85|429.7|427.3|429.7|427.3|429.1|426.7|0
1647963210000|2022-03-22 15:33:30|429.85|427.45|429.7|427.3|429.85|427.45|429.55|427.15|0
1647963220000|2022-03-22 15:33:40|429.85|427.45|430|427.6|430|427.6|429.85|427.45|0
1647963230000|2022-03-22 15:33:50|429.85|427.45|429.7|427.3|429.92|427.52|429.7|427.3|0
1647963240000|2022-03-22 15:34:00|429.85|427.45|429.77|427.37|429.85|427.45|429.77|427.37|0
1647963250000|2022-03-22 15:34:10|429.55|427.15|429.7|427.3|429.7|427.3|429.4|427|0
1647963260000|2022-03-22 15:34:20|429.85|427.45|429.55|427.15|429.85|427.45|429.55|427.15|0
1647963270000|2022-03-22 15:34:30|429.4|427|429.25|426.85|429.4|427|429.25|426.85|0
1647963280000|2022-03-22 15:34:40|429.1|426.7|429.1|426.7|429.1|426.7|428.95|426.55|0
1647963290000|2022-03-22 15:34:50|429.25|426.85|429.1|426.7|429.25|426.85|429.1|426.7|0
1647963300000|2022-03-22 15:35:00|428.95|426.55|429.25|426.85|429.25|426.85|428.8|426.4|0
1647963310000|2022-03-22 15:35:10|429.7|427.3|429.4|427|429.92|427.52|429.4|427|0
1647963320000|2022-03-22 15:35:20|429.25|426.85|429.4|427|429.4|427|429.25|426.85|0
1647963330000|2022-03-22 15:35:30|429.55|427.15|429.4|427|429.55|427.15|429.4|427|0
1647963340000|2022-03-22 15:35:40|430.15|427.75|430.37|427.97|430.37|427.97|430.15|427.75|0
1647963350000|2022-03-22 15:35:50|430.44|428.04|430.37|427.97|430.44|428.04|430.37|427.97|0
1647963360000|2022-03-22 15:36:00|430.44|428.04|430|427.6|430.44|428.04|430|427.6|0
1647963370000|2022-03-22 15:36:10|430.15|427.75|430.44|428.04|430.59|428.19|430.15|427.75|0
1647963380000|2022-03-22 15:36:20|430.29|427.89|430.59|428.19|430.59|428.19|430.29|427.89|0
1647963390000|2022-03-22 15:36:30|430.44|428.04|430.44|428.04|430.44|428.04|430.29|427.89|0
1647963400000|2022-03-22 15:36:40|430.37|427.97|430.14|427.74|430.44|428.04|430.14|427.74|0
1647963410000|2022-03-22 15:36:50|429.7|427.3|429.55|427.15|429.7|427.3|429.55|427.15|0
1647963420000|2022-03-22 15:37:00|429.4|427|429.1|426.7|429.4|427|429.1|426.7|0
1647963430000|2022-03-22 15:37:10|429.25|426.85|429.1|426.7|429.25|426.85|429.1|426.7|0
1647963440000|2022-03-22 15:37:20|428.95|426.55|428.73|426.33|428.95|426.55|428.65|426.25|0
1647963450000|2022-03-22 15:37:30|428.65|426.25|428.8|426.4|428.8|426.4|428.5|426.1|0
1647963460000|2022-03-22 15:37:40|428.65|426.25|428.65|426.25|428.95|426.55|428.65|426.25|0
1647963470000|2022-03-22 15:37:50|428.8|426.4|428.65|426.25|428.8|426.4|428.65|426.25|0
1647963480000|2022-03-22 15:38:00|428.5|426.1|428.5|426.1|428.5|426.1|428.05|425.65|0
1647963490000|2022-03-22 15:38:10|428.35|425.95|428.05|425.65|428.35|425.95|428.05|425.65|0
1647963500000|2022-03-22 15:38:20|427.9|425.5|428.05|425.65|428.2|425.8|427.9|425.5|0
1647963510000|2022-03-22 15:38:30|428.2|425.8|428.2|425.8|428.2|425.8|428.2|425.8|0
1647963520000|2022-03-22 15:38:40|428.13|425.73|427.75|425.35|428.13|425.73|427.75|425.35|0
1647963530000|2022-03-22 15:38:50|427.9|425.5|427.75|425.35|427.9|425.5|427.75|425.35|0
1647963540000|2022-03-22 15:39:00|428.05|425.65|427.9|425.5|428.05|425.65|427.9|425.5|0
1647963550000|2022-03-22 15:39:10|427.75|425.35|427.61|425.21|427.75|425.35|427.61|425.21|0
1647963560000|2022-03-22 15:39:20|427.46|425.06|427.46|425.06|427.61|425.21|427.46|425.06|0
1647963570000|2022-03-22 15:39:30|427.61|425.21|427.61|425.21|427.61|425.21|427.46|425.06|0
1647963580000|2022-03-22 15:39:40|427.75|425.35|428.05|425.65|428.05|425.65|427.75|425.35|0
1647963590000|2022-03-22 15:39:50|427.9|425.5|427.9|425.5|428.05|425.65|427.9|425.5|0
1647963600000|2022-03-22 15:40:00|427.75|425.35|427.9|425.5|427.9|425.5|427.6|425.2|0
1647963610000|2022-03-22 15:40:10|428.2|425.8|428.05|425.65|428.5|426.1|428.05|425.65|0
1647963620000|2022-03-22 15:40:20|427.75|425.35|427.75|425.35|427.9|425.5|427.75|425.35|0
1647963630000|2022-03-22 15:40:30|427.6|425.2|427.6|425.2|427.75|425.35|427.6|425.2|0
1647963640000|2022-03-22 15:40:40|427.46|425.06|427.6|425.2|427.6|425.2|427.46|425.06|0
1647963650000|2022-03-22 15:40:50|427.46|425.06|427.46|425.06|427.46|425.06|427.46|425.06|0
1647963660000|2022-03-22 15:41:00|427.31|424.91|427.9|425.5|427.9|425.5|427.31|424.91|0
1647963670000|2022-03-22 15:41:10|427.75|425.35|427.83|425.43|427.9|425.5|427.75|425.35|0
1647963680000|2022-03-22 15:41:20|427.75|425.35|427.75|425.35|427.75|425.35|427.75|425.35|0
1647963690000|2022-03-22 15:41:30|427.9|425.5|428.05|425.65|428.05|425.65|427.9|425.5|0
1647963700000|2022-03-22 15:41:40|428.2|425.8|427.75|425.35|428.2|425.8|427.75|425.35|0
1647963710000|2022-03-22 15:41:50|428.05|425.65|428.05|425.65|428.2|425.8|428.05|425.65|0
1647963720000|2022-03-22 15:42:00|428.35|425.95|429.02|426.62|429.1|426.7|428.35|425.95|0
1647963730000|2022-03-22 15:42:10|429.25|426.85|430.14|427.74|430.14|427.74|429.25|426.85|0
1647963740000|2022-03-22 15:42:20|430.29|427.89|430.59|428.19|431.19|428.79|430.29|427.89|0
1647963750000|2022-03-22 15:42:30|430.29|427.89|430.44|428.04|430.59|428.19|430.29|427.89|0
1647963760000|2022-03-22 15:42:40|430.29|427.89|430.14|427.74|430.29|427.89|430.14|427.74|0
1647963770000|2022-03-22 15:42:50|429.84|427.44|429.54|427.14|429.84|427.44|429.39|426.99|0
1647963780000|2022-03-22 15:43:00|429.47|427.07|429.39|426.99|429.47|427.07|429.39|426.99|0
1647963790000|2022-03-22 15:43:10|429.69|427.29|430.59|428.19|430.59|428.19|429.69|427.29|0
1647963800000|2022-03-22 15:43:20|430.29|427.89|429.71|427.31|430.59|428.19|429.71|427.31|0
1647963810000|2022-03-22 15:43:30|429.79|427.39|429.41|427.01|429.79|427.39|429.26|426.86|0
1647963820000|2022-03-22 15:43:40|429.71|427.31|430.91|428.51|431.06|428.66|429.71|427.31|0
1647963830000|2022-03-22 15:43:50|429.41|427.01|429.49|427.09|429.56|427.16|429.41|427.01|0
1647963840000|2022-03-22 15:44:00|429.56|427.16|429.71|427.31|430.01|427.61|429.56|427.16|0
1647963850000|2022-03-22 15:44:10|429.41|427.01|428.09|425.69|429.41|427.01|428.09|425.69|0
1647963860000|2022-03-22 15:44:20|427.94|425.54|428.46|426.06|428.46|426.06|427.94|425.54|0
1647963870000|2022-03-22 15:44:30|428.68|426.28|429.13|426.73|429.13|426.73|428.68|426.28|0
1647963880000|2022-03-22 15:44:40|429.28|426.88|429.28|426.88|429.28|426.88|429.28|426.88|0
1647963890000|2022-03-22 15:44:50|429.43|427.03|429.58|427.18|429.58|427.18|429.43|427.03|0
1647963900000|2022-03-22 15:45:00|429.73|427.33|429.58|427.18|429.73|427.33|429.58|427.18|0
1647963910000|2022-03-22 15:45:10|429.13|426.73|429.66|427.26|429.66|427.26|429.13|426.73|0
1647963920000|2022-03-22 15:45:20|429.73|427.33|430.33|427.93|430.33|427.93|429.73|427.33|0
1647963930000|2022-03-22 15:45:30|430.48|428.08|430.03|427.63|430.48|428.08|430.03|427.63|0
1647963940000|2022-03-22 15:45:40|430.18|427.78|429.43|427.03|430.18|427.78|429.43|427.03|0
1647963950000|2022-03-22 15:45:50|429.28|426.88|429.28|426.88|429.36|426.96|429.13|426.73|0
1647963960000|2022-03-22 15:46:00|429.43|427.03|429.28|426.88|429.43|427.03|429.28|426.88|0
1647963970000|2022-03-22 15:46:10|429.13|426.73|428.68|426.28|429.13|426.73|428.68|426.28|0
1647963980000|2022-03-22 15:46:20|428.83|426.43|428.53|426.13|428.83|426.43|428.53|426.13|0
1647963990000|2022-03-22 15:46:30|428.46|426.06|428.68|426.28|428.68|426.28|428.46|426.06|0
1647964000000|2022-03-22 15:46:40|428.61|426.21|428.53|426.13|428.61|426.21|428.53|426.13|0
1647964010000|2022-03-22 15:46:50|428.61|426.21|428.83|426.43|428.83|426.43|428.61|426.21|0
1647964020000|2022-03-22 15:47:00|428.53|426.13|428.53|426.13|428.53|426.13|428.38|425.98|0
1647964030000|2022-03-22 15:47:10|428.38|425.98|428.38|425.98|428.38|425.98|428.23|425.83|0
1647964040000|2022-03-22 15:47:20|428.53|426.13|428.38|425.98|428.53|426.13|428.23|425.83|0
1647964050000|2022-03-22 15:47:30|428.23|425.83|428.23|425.83|428.38|425.98|428.23|425.83|0
1647964060000|2022-03-22 15:47:40|427.93|425.53|427.79|425.39|428.08|425.68|427.79|425.39|0
1647964070000|2022-03-22 15:47:50|427.64|425.24|427.71|425.31|427.71|425.31|427.64|425.24|0
1647964080000|2022-03-22 15:48:00|427.79|425.39|427.93|425.53|427.93|425.53|427.64|425.24|0
1647964090000|2022-03-22 15:48:10|428.16|425.76|428.23|425.83|428.23|425.83|427.93|425.53|0
1647964100000|2022-03-22 15:48:20|428.68|426.28|428.76|426.36|428.83|426.43|428.68|426.28|0
1647964110000|2022-03-22 15:48:30|428.38|425.98|428.53|426.13|428.68|426.28|428.38|425.98|0
1647964120000|2022-03-22 15:48:40|428.38|425.98|428.08|425.68|428.38|425.98|428.08|425.68|0
1647964130000|2022-03-22 15:48:50|428.23|425.83|427.78|425.38|428.23|425.83|427.78|425.38|0
1647964140000|2022-03-22 15:49:00|427.93|425.53|427.78|425.38|427.93|425.53|427.78|425.38|0
1647964150000|2022-03-22 15:49:10|427.49|425.09|427.93|425.53|427.93|425.53|427.49|425.09|0
1647964160000|2022-03-22 15:49:20|428.08|425.68|427.93|425.53|428.08|425.68|427.93|425.53|0
1647964170000|2022-03-22 15:49:30|427.49|425.09|427.63|425.23|427.78|425.38|427.49|425.09|0
1647964180000|2022-03-22 15:49:40|427.49|425.09|427.34|424.94|427.49|425.09|427.34|424.94|0
1647964190000|2022-03-22 15:49:50|427.49|425.09|427.34|424.94|427.49|425.09|427.34|424.94|0
1647964200000|2022-03-22 15:50:00|427.19|424.79|427.63|425.23|427.63|425.23|427.19|424.79|0
1647964210000|2022-03-22 15:50:10|427.41|425.01|427.34|424.94|427.41|425.01|427.19|424.79|0
1647964220000|2022-03-22 15:50:20|427.63|425.23|427.49|425.09|427.63|425.23|427.49|425.09|0
1647964230000|2022-03-22 15:50:30|427.63|425.23|427.48|425.08|427.63|425.23|427.48|425.08|0
1647964240000|2022-03-22 15:50:40|427.34|424.94|427.48|425.08|427.48|425.08|427.04|424.64|0
1647964250000|2022-03-22 15:50:50|427.56|425.16|427.78|425.38|427.78|425.38|427.56|425.16|0
1647964260000|2022-03-22 15:51:00|427.63|425.23|427.48|425.08|427.78|425.38|427.34|424.94|0
1647964270000|2022-03-22 15:51:10|427.56|425.16|427.78|425.38|427.78|425.38|427.34|424.94|0
1647964280000|2022-03-22 15:51:20|427.63|425.23|427.78|425.38|427.93|425.53|427.63|425.23|0
1647964290000|2022-03-22 15:51:30|427.63|425.23|427.93|425.53|427.93|425.53|427.63|425.23|0
1647964300000|2022-03-22 15:51:40|428.23|425.83|428.23|425.83|428.23|425.83|428.08|425.68|0
1647964310000|2022-03-22 15:51:50|427.93|425.53|427.56|425.16|427.93|425.53|427.56|425.16|0
1647964320000|2022-03-22 15:52:00|427.48|425.08|427.48|425.08|427.48|425.08|427.48|425.08|0
1647964330000|2022-03-22 15:52:10|427.33|424.93|427.04|424.64|427.33|424.93|427.04|424.64|0
1647964340000|2022-03-22 15:52:20|427.11|424.71|427.33|424.93|427.48|425.08|427.11|424.71|0
1647964350000|2022-03-22 15:52:30|427.63|425.23|428.01|425.61|428.08|425.68|427.63|425.23|0
1647964360000|2022-03-22 15:52:40|428.23|425.83|428.31|425.91|428.31|425.91|428.08|425.68|0
1647964370000|2022-03-22 15:52:50|428.38|425.98|428.53|426.13|428.68|426.28|428.38|425.98|0
1647964380000|2022-03-22 15:53:00|428.23|425.83|428.53|426.13|428.53|426.13|428.23|425.83|0
1647964390000|2022-03-22 15:53:10|428.68|426.28|428.68|426.28|428.98|426.58|428.68|426.28|0
1647964400000|2022-03-22 15:53:20|428.53|426.13|428.53|426.13|428.53|426.13|428.53|426.13|0
1647964410000|2022-03-22 15:53:30|428.61|426.21|428.38|425.98|428.61|426.21|428.38|425.98|0
1647964420000|2022-03-22 15:53:40|428.23|425.83|428.08|425.68|428.23|425.83|428.08|425.68|0
1647964430000|2022-03-22 15:53:50|428.38|425.98|428.53|426.13|428.53|426.13|428.38|425.98|0
1647964440000|2022-03-22 15:54:00|428.38|425.98|427.78|425.38|428.38|425.98|427.78|425.38|0
1647964450000|2022-03-22 15:54:10|427.93|425.53|427.78|425.38|428.01|425.61|427.78|425.38|0
1647964460000|2022-03-22 15:54:20|427.63|425.23|427.93|425.53|427.93|425.53|427.63|425.23|0
1647964470000|2022-03-22 15:54:30|427.78|425.38|427.93|425.53|428.08|425.68|427.78|425.38|0
1647964480000|2022-03-22 15:54:40|427.71|425.31|427.63|425.23|427.71|425.31|427.63|425.23|0
1647964490000|2022-03-22 15:54:50|427.78|425.38|427.63|425.23|427.78|425.38|427.48|425.08|0
1647964500000|2022-03-22 15:55:00|427.48|425.08|427.33|424.93|427.48|425.08|427.18|424.78|0
1647964510000|2022-03-22 15:55:10|427.63|425.23|427.48|425.08|427.63|425.23|427.48|425.08|0
1647964520000|2022-03-22 15:55:20|427.41|425.01|427.18|424.78|427.41|425.01|427.18|424.78|0
1647964530000|2022-03-22 15:55:30|427.33|424.93|427.26|424.86|427.33|424.93|427.18|424.78|0
1647964540000|2022-03-22 15:55:40|427.18|424.78|427.03|424.63|427.18|424.78|427.03|424.63|0
1647964550000|2022-03-22 15:55:50|427.18|424.78|427.18|424.78|427.18|424.78|427.18|424.78|0
1647964560000|2022-03-22 15:56:00|427.26|424.86|427.48|425.08|427.48|425.08|427.18|424.78|0
1647964570000|2022-03-22 15:56:10|427.63|425.23|427.48|425.08|427.63|425.23|427.48|425.08|0
1647964580000|2022-03-22 15:56:20|427.63|425.23|427.48|425.08|427.71|425.31|427.48|425.08|0
1647964590000|2022-03-22 15:56:30|427.33|424.93|427.48|425.08|427.48|425.08|427.33|424.93|0
1647964600000|2022-03-22 15:56:40|427.26|424.86|427.48|425.08|427.48|425.08|427.18|424.78|0
1647964610000|2022-03-22 15:56:50|427.63|425.23|427.78|425.38|427.78|425.38|427.63|425.23|0
1647964620000|2022-03-22 15:57:00|427.63|425.23|427.63|425.23|427.63|425.23|427.48|425.08|0
1647964630000|2022-03-22 15:57:10|427.93|425.53|428.08|425.68|428.08|425.68|427.93|425.53|0
1647964640000|2022-03-22 15:57:20|427.93|425.53|427.93|425.53|427.93|425.53|427.78|425.38|0
1647964650000|2022-03-22 15:57:30|428.08|425.68|427.63|425.23|428.08|425.68|427.63|425.23|0
1647964660000|2022-03-22 15:57:40|427.71|425.31|428.23|425.83|428.23|425.83|427.71|425.31|0
1647964670000|2022-03-22 15:57:50|428.08|425.68|428.53|426.13|428.53|426.13|428.08|425.68|0
1647964680000|2022-03-22 15:58:00|428.68|426.28|428.83|426.43|428.83|426.43|428.68|426.28|0
1647964690000|2022-03-22 15:58:10|428.98|426.58|428.98|426.58|428.98|426.58|428.98|426.58|0
1647964700000|2022-03-22 15:58:20|428.83|426.43|428.08|425.68|428.98|426.58|427.86|425.46|0
1647964710000|2022-03-22 15:58:30|428.23|425.83|428.23|425.83|428.23|425.83|428.08|425.68|0
1647964720000|2022-03-22 15:58:40|428.38|425.98|428.61|426.21|428.76|426.36|428.38|425.98|0
1647964730000|2022-03-22 15:58:50|428.53|426.13|428.53|426.13|428.61|426.21|428.53|426.13|0
1647964740000|2022-03-22 15:59:00|428.38|425.98|428.38|425.98|428.68|426.28|428.38|425.98|0
1647964750000|2022-03-22 15:59:10|428.53|426.13|428.38|425.98|428.53|426.13|428.38|425.98|0
1647964760000|2022-03-22 15:59:20|428.23|425.83|428.68|426.28|428.83|426.43|428.23|425.83|0
1647964770000|2022-03-22 15:59:30|428.83|426.43|428.83|426.43|428.83|426.43|428.53|426.13|0
1647964780000|2022-03-22 15:59:40|428.68|426.28|428.53|426.13|428.68|426.28|428.38|425.98|0
1647964790000|2022-03-22 15:59:50|428.68|426.28|429.13|426.73|429.13|426.73|428.68|426.28|0
1647964800000|2022-03-22 16:00:00|428.83|426.43|429.13|426.73|429.13|426.73|428.83|426.43|0
1647964810000|2022-03-22 16:00:10|429.28|426.88|428.68|426.28|429.28|426.88|428.68|426.28|0
1647964820000|2022-03-22 16:00:20|428.83|426.43|428.53|426.13|428.83|426.43|428.53|426.13|0
1647964830000|2022-03-22 16:00:30|428.23|425.83|428.68|426.28|428.68|426.28|428.23|425.83|0
1647964840000|2022-03-22 16:00:40|428.83|426.43|429.13|426.73|429.13|426.73|428.83|426.43|0
1647964850000|2022-03-22 16:00:50|429.28|426.88|429.28|426.88|429.28|426.88|429.28|426.88|0
1647964860000|2022-03-22 16:01:00|429.43|427.03|428.68|426.28|429.43|427.03|428.68|426.28|0
1647964870000|2022-03-22 16:01:10|428.38|425.98|428.53|426.13|428.53|426.13|428.38|425.98|0
1647964880000|2022-03-22 16:01:20|428.68|426.28|428.98|426.58|428.98|426.58|428.68|426.28|0
1647964890000|2022-03-22 16:01:30|428.68|426.28|428.98|426.58|428.98|426.58|428.68|426.28|0
1647964900000|2022-03-22 16:01:40|429.06|426.66|428.98|426.58|429.13|426.73|428.98|426.58|0
1647964910000|2022-03-22 16:01:50|429.28|426.88|429.13|426.73|429.28|426.88|429.13|426.73|0
1647964920000|2022-03-22 16:02:00|429.28|426.88|429.73|427.33|429.73|427.33|429.28|426.88|0
1647964930000|2022-03-22 16:02:10|429.58|427.18|429.28|426.88|429.73|427.33|429.28|426.88|0
1647964940000|2022-03-22 16:02:20|428.98|426.58|429.13|426.73|429.28|426.88|428.98|426.58|0
1647964950000|2022-03-22 16:02:30|429.28|426.88|429.28|426.88|429.28|426.88|429.13|426.73|0
1647964960000|2022-03-22 16:02:40|429.36|426.96|429.43|427.03|429.43|427.03|429.36|426.96|0
1647964970000|2022-03-22 16:02:50|429.88|427.48|429.73|427.33|429.88|427.48|429.58|427.18|0
1647964980000|2022-03-22 16:03:00|429.43|427.03|429.58|427.18|429.58|427.18|429.43|427.03|0
1647964990000|2022-03-22 16:03:10|429.88|427.48|429.58|427.18|429.88|427.48|429.58|427.18|0
1647965000000|2022-03-22 16:03:20|429.73|427.33|429.73|427.33|429.73|427.33|429.58|427.18|0
1647965010000|2022-03-22 16:03:30|429.88|427.48|430.03|427.63|430.03|427.63|429.88|427.48|0
1647965020000|2022-03-22 16:03:40|429.88|427.48|430.03|427.63|430.18|427.78|429.88|427.48|0
1647965030000|2022-03-22 16:03:50|430.18|427.78|430.03|427.63|430.18|427.78|430.03|427.63|0
1647965040000|2022-03-22 16:04:00|430.18|427.78|430.48|428.08|430.48|428.08|430.18|427.78|0
1647965050000|2022-03-22 16:04:10|430.33|427.93|430.33|427.93|430.63|428.23|430.33|427.93|0
1647965060000|2022-03-22 16:04:20|430.18|427.78|429.73|427.33|430.33|427.93|429.73|427.33|0
1647965070000|2022-03-22 16:04:30|430.18|427.78|430.33|427.93|430.33|427.93|430.18|427.78|0
1647965080000|2022-03-22 16:04:40|430.26|427.86|429.88|427.48|430.33|427.93|429.88|427.48|0
1647965090000|2022-03-22 16:04:50|429.73|427.33|429.58|427.18|429.73|427.33|429.58|427.18|0
1647965100000|2022-03-22 16:05:00|429.73|427.33|428.83|426.43|429.73|427.33|428.68|426.28|0
1647965110000|2022-03-22 16:05:10|429.13|426.73|428.53|426.13|429.13|426.73|428.53|426.13|0
1647965120000|2022-03-22 16:05:20|428.68|426.28|428.53|426.13|428.68|426.28|428.38|425.98|0
1647965130000|2022-03-22 16:05:30|428.38|425.98|428.38|425.98|428.38|425.98|428.08|425.68|0
1647965140000|2022-03-22 16:05:40|428.08|425.68|428.16|425.76|428.23|425.83|428.08|425.68|0
1647965150000|2022-03-22 16:05:50|427.93|425.53|428.23|425.83|428.23|425.83|427.93|425.53|0
1647965160000|2022-03-22 16:06:00|428.31|425.91|427.48|425.08|428.31|425.91|427.48|425.08|0
1647965170000|2022-03-22 16:06:10|427.33|424.93|427.33|424.93|427.48|425.08|427.33|424.93|0
1647965180000|2022-03-22 16:06:20|427.48|425.08|427.48|425.08|427.48|425.08|427.48|425.08|0
1647965190000|2022-03-22 16:06:30|427.41|425.01|427.18|424.78|427.41|425.01|427.18|424.78|0
1647965200000|2022-03-22 16:06:40|427.03|424.63|427.18|424.78|427.18|424.78|427.03|424.63|0
1647965210000|2022-03-22 16:06:50|427.03|424.63|426.88|424.48|427.03|424.63|426.73|424.33|0
1647965220000|2022-03-22 16:07:00|427.03|424.63|427.03|424.63|427.18|424.78|427.03|424.63|0
1647965230000|2022-03-22 16:07:10|426.88|424.48|426.73|424.33|426.88|424.48|426.73|424.33|0
1647965240000|2022-03-22 16:07:20|426.88|424.48|426.58|424.18|426.88|424.48|426.51|424.11|0
1647965250000|2022-03-22 16:07:30|426.88|424.48|427.03|424.63|427.03|424.63|426.88|424.48|0
1647965260000|2022-03-22 16:07:40|426.88|424.48|427.03|424.63|427.03|424.63|426.88|424.48|0
1647965270000|2022-03-22 16:07:50|427.18|424.78|427.48|425.08|427.48|425.08|427.18|424.78|0
1647965280000|2022-03-22 16:08:00|427.33|424.93|427.48|425.08|427.48|425.08|427.33|424.93|0
1647965290000|2022-03-22 16:08:10|427.03|424.63|427.18|424.78|427.33|424.93|427.03|424.63|0
1647965300000|2022-03-22 16:08:20|427.03|424.63|427.11|424.71|427.18|424.78|427.03|424.63|0
1647965310000|2022-03-22 16:08:30|426.88|424.48|427.18|424.78|427.18|424.78|426.88|424.48|0
1647965320000|2022-03-22 16:08:40|427.33|424.93|427.18|424.78|427.33|424.93|427.03|424.63|0
1647965330000|2022-03-22 16:08:50|427.03|424.63|427.48|425.08|427.48|425.08|427.03|424.63|0
1647965340000|2022-03-22 16:09:00|427.41|425.01|427.78|425.38|427.78|425.38|427.41|425.01|0
1647965350000|2022-03-22 16:09:10|427.93|425.53|427.93|425.53|427.93|425.53|427.93|425.53|0
1647965360000|2022-03-22 16:09:20|427.78|425.38|427.78|425.38|427.78|425.38|427.78|425.38|0
1647965370000|2022-03-22 16:09:30|428.08|425.68|427.93|425.53|428.08|425.68|427.93|425.53|0
1647965380000|2022-03-22 16:09:40|428.08|425.68|428.08|425.68|428.08|425.68|427.93|425.53|0
1647965390000|2022-03-22 16:09:50|427.93|425.53|427.93|425.53|427.93|425.53|427.93|425.53|0
1647965400000|2022-03-22 16:10:00|428.08|425.68|428.08|425.68|428.08|425.68|427.93|425.53|0
1647965410000|2022-03-22 16:10:10|427.93|425.53|427.48|425.08|428.08|425.68|427.48|425.08|0
1647965420000|2022-03-22 16:10:20|427.33|424.93|427.63|425.23|427.63|425.23|427.03|424.63|0
1647965430000|2022-03-22 16:10:30|427.78|425.38|427.93|425.53|428.08|425.68|427.78|425.38|0
1647965440000|2022-03-22 16:10:40|428|425.6|427.93|425.53|428|425.6|427.85|425.45|0
1647965450000|2022-03-22 16:10:50|428.08|425.68|428.08|425.68|428.08|425.68|427.93|425.53|0
1647965460000|2022-03-22 16:11:00|427.78|425.38|427.78|425.38|427.78|425.38|427.63|425.23|0
1647965470000|2022-03-22 16:11:10|428|425.6|428.23|425.83|428.23|425.83|428|425.6|0
1647965480000|2022-03-22 16:11:20|428.08|425.68|428.15|425.75|428.23|425.83|428.08|425.68|0
1647965490000|2022-03-22 16:11:30|427.93|425.53|427.93|425.53|427.93|425.53|427.93|425.53|0
1647965500000|2022-03-22 16:11:40|428.08|425.68|428.08|425.68|428.38|425.98|428.08|425.68|0
1647965510000|2022-03-22 16:11:50|428.23|425.83|428.38|425.98|428.38|425.98|428.23|425.83|0
1647965520000|2022-03-22 16:12:00|428.82|426.42|428.67|426.27|428.82|426.42|428.67|426.27|0
1647965530000|2022-03-22 16:12:10|429.12|426.72|429.27|426.87|429.42|427.02|428.97|426.57|0
1647965540000|2022-03-22 16:12:20|429.12|426.72|428.53|426.13|429.12|426.72|428.53|426.13|0
1647965550000|2022-03-22 16:12:30|428.6|426.2|428.67|426.27|428.67|426.27|428.38|425.98|0
1647965560000|2022-03-22 16:12:40|428.82|426.42|428.67|426.27|428.82|426.42|428.52|426.12|0
1647965570000|2022-03-22 16:12:50|428.82|426.42|428.82|426.42|428.82|426.42|428.82|426.42|0
1647965580000|2022-03-22 16:13:00|428.67|426.27|428.82|426.42|428.82|426.42|428.67|426.27|0
1647965590000|2022-03-22 16:13:10|429.05|426.65|429.27|426.87|429.27|426.87|429.05|426.65|0
1647965600000|2022-03-22 16:13:20|429.2|426.8|428.82|426.42|429.27|426.87|428.82|426.42|0
1647965610000|2022-03-22 16:13:30|428.75|426.35|429.05|426.65|429.05|426.65|428.75|426.35|0
1647965620000|2022-03-22 16:13:40|429.12|426.72|428.82|426.42|429.12|426.72|428.82|426.42|0
1647965630000|2022-03-22 16:13:50|428.67|426.27|428.97|426.57|428.97|426.57|428.67|426.27|0
1647965640000|2022-03-22 16:14:00|428.82|426.42|428.67|426.27|428.82|426.42|428.67|426.27|0
1647965650000|2022-03-22 16:14:10|428.82|426.42|428.82|426.42|429.05|426.65|428.82|426.42|0
1647965660000|2022-03-22 16:14:20|428.67|426.27|428.75|426.35|428.82|426.42|428.67|426.27|0
1647965670000|2022-03-22 16:14:30|428.82|426.42|428.52|426.12|428.82|426.42|428.52|426.12|0
1647965680000|2022-03-22 16:14:40|428.82|426.42|429.12|426.72|429.12|426.72|428.67|426.27|0
1647965690000|2022-03-22 16:14:50|428.67|426.27|428.52|426.12|428.67|426.27|428.52|426.12|0
1647965700000|2022-03-22 16:15:00|428.67|426.27|428.52|426.12|428.67|426.27|428.52|426.12|0
1647965710000|2022-03-22 16:15:10|428.37|425.97|428.07|425.67|428.37|425.97|428.07|425.67|0
1647965720000|2022-03-22 16:15:20|428.22|425.82|429.12|426.72|429.12|426.72|428.22|425.82|0
1647965730000|2022-03-22 16:15:30|429.2|426.8|429.27|426.87|429.27|426.87|429.2|426.8|0
1647965740000|2022-03-22 16:15:40|429.35|426.95|429.57|427.17|429.57|427.17|429.35|426.95|0
1647965760000|2022-03-22 16:16:00|429.42|427.02|429.27|426.87|429.57|427.17|429.27|426.87|0
1647965770000|2022-03-22 16:16:10|429.42|427.02|429.42|427.02|429.42|427.02|429.42|427.02|0
1647965780000|2022-03-22 16:16:20|429.57|427.17|429.12|426.72|429.57|427.17|429.12|426.72|0
1647965790000|2022-03-22 16:16:30|428.97|426.57|428.97|426.57|428.97|426.57|428.97|426.57|0
1647965800000|2022-03-22 16:16:40|429.12|426.72|429.27|426.87|429.27|426.87|429.12|426.72|0
1647965810000|2022-03-22 16:16:50|429.12|426.72|429.27|426.87|429.27|426.87|429.12|426.72|0
1647965820000|2022-03-22 16:17:00|429.12|426.72|429.35|426.95|429.35|426.95|429.12|426.72|0
1647965830000|2022-03-22 16:17:10|429.42|427.02|429.72|427.32|429.72|427.32|429.42|427.02|0
1647965840000|2022-03-22 16:17:20|429.57|427.17|429.57|427.17|429.72|427.32|429.57|427.17|0
1647965850000|2022-03-22 16:17:30|429.72|427.32|429.87|427.47|429.87|427.47|429.72|427.32|0
1647965860000|2022-03-22 16:17:40|429.27|426.87|429.35|426.95|429.57|427.17|429.27|426.87|0
1647965870000|2022-03-22 16:17:50|429.27|426.87|429.27|426.87|429.42|427.02|429.27|426.87|0
1647965880000|2022-03-22 16:18:00|429.12|426.72|429.57|427.17|429.57|427.17|429.12|426.72|0
1647965890000|2022-03-22 16:18:10|429.87|427.47|430.17|427.77|430.17|427.77|429.87|427.47|0
1647965900000|2022-03-22 16:18:20|430.62|428.22|430.62|428.22|430.62|428.22|430.62|428.22|0
1647965910000|2022-03-22 16:18:30|430.47|428.07|429.57|427.17|430.47|428.07|429.57|427.17|0
1647965920000|2022-03-22 16:18:40|429.65|427.25|429.72|427.32|429.87|427.47|429.65|427.25|0
1647965930000|2022-03-22 16:18:50|429.57|427.17|429.27|426.87|429.57|427.17|429.27|426.87|0
1647965940000|2022-03-22 16:19:00|429.12|426.72|428.97|426.57|429.12|426.72|428.97|426.57|0
1647965960000|2022-03-22 16:19:20|428.67|426.27|428.52|426.12|428.67|426.27|428.52|426.12|0
1647965970000|2022-03-22 16:19:30|428.82|426.42|428.97|426.57|429.12|426.72|428.82|426.42|0
1647965980000|2022-03-22 16:19:40|429.05|426.65|429.12|426.72|429.42|427.02|429.05|426.65|0
1647965990000|2022-03-22 16:19:50|429.27|426.87|429.27|426.87|429.42|427.02|429.27|426.87|0
1647966000000|2022-03-22 16:20:00|429.42|427.02|429.42|427.02|429.42|427.02|429.12|426.72|0
1647966010000|2022-03-22 16:20:10|429.72|427.32|429.42|427.02|429.72|427.32|429.42|427.02|0
1647966020000|2022-03-22 16:20:20|429.57|427.17|429.72|427.32|429.72|427.32|429.57|427.17|0
1647966030000|2022-03-22 16:20:30|430.02|427.62|429.72|427.32|430.02|427.62|429.72|427.32|0
1647966040000|2022-03-22 16:20:40|429.87|427.47|429.87|427.47|430.02|427.62|429.87|427.47|0
1647966050000|2022-03-22 16:20:50|429.72|427.32|429.72|427.32|429.87|427.47|429.72|427.32|0
1647966060000|2022-03-22 16:21:00|429.65|427.25|429.57|427.17|429.65|427.25|429.57|427.17|0
1647966070000|2022-03-22 16:21:10|430.02|427.62|430.02|427.62|430.02|427.62|429.87|427.47|0
1647966080000|2022-03-22 16:21:20|430.47|428.07|430.77|428.37|430.77|428.37|430.47|428.07|0
1647966090000|2022-03-22 16:21:30|430.62|428.22|430.7|428.3|430.77|428.37|430.62|428.22|0
1647966100000|2022-03-22 16:21:40|430.77|428.37|431.07|428.67|431.07|428.67|430.77|428.37|0
1647966110000|2022-03-22 16:21:50|431.37|428.97|431.52|429.12|431.52|429.12|431.37|428.97|0
1647966120000|2022-03-22 16:22:00|431.68|429.28|431.67|429.27|431.98|429.58|431.67|429.27|0
1647966130000|2022-03-22 16:22:10|431.83|429.43|432.13|429.73|432.13|429.73|431.83|429.43|0
1647966140000|2022-03-22 16:22:20|432.28|429.88|432.28|429.88|432.28|429.88|432.28|429.88|0
1647966150000|2022-03-22 16:22:30|432.13|429.73|432.43|430.03|432.43|430.03|432.13|429.73|0
1647966160000|2022-03-22 16:22:40|432.58|430.18|432.73|430.33|432.73|430.33|432.58|430.18|0
1647966170000|2022-03-22 16:22:50|433.33|430.93|433.18|430.78|433.33|430.93|433.18|430.78|0
1647966180000|2022-03-22 16:23:00|433.33|430.93|433.71|431.31|433.71|431.31|433.33|430.93|0
1647966190000|2022-03-22 16:23:10|433.33|430.93|432.88|430.48|433.33|430.93|432.88|430.48|0
1647966200000|2022-03-22 16:23:20|432.43|430.03|432.28|429.88|432.43|430.03|432.28|429.88|0
1647966210000|2022-03-22 16:23:30|432.13|429.73|432.28|429.88|432.73|430.33|432.13|429.73|0
1647966220000|2022-03-22 16:23:40|432.36|429.96|432.43|430.03|432.58|430.18|432.36|429.96|0
1647966230000|2022-03-22 16:23:50|432.28|429.88|432.28|429.88|432.28|429.88|432.28|429.88|0
1647966240000|2022-03-22 16:24:00|432.13|429.73|432.28|429.88|432.28|429.88|432.13|429.73|0
1647966250000|2022-03-22 16:24:10|432.13|429.73|432.2|429.8|432.28|429.88|432.13|429.73|0
1647966260000|2022-03-22 16:24:20|432.28|429.88|432.43|430.03|432.58|430.18|432.28|429.88|0
1647966270000|2022-03-22 16:24:30|432.05|429.65|431.82|429.42|432.13|429.73|431.82|429.42|0
1647966280000|2022-03-22 16:24:40|431.9|429.5|431.67|429.27|431.9|429.5|431.67|429.27|0
1647966290000|2022-03-22 16:24:50|431.6|429.2|431.67|429.27|431.67|429.27|431.6|429.2|0
1647966300000|2022-03-22 16:25:00|431.82|429.42|431.98|429.58|431.98|429.58|431.52|429.12|0
1647966310000|2022-03-22 16:25:10|432.13|429.73|431.82|429.42|432.13|429.73|431.67|429.27|0
1647966320000|2022-03-22 16:25:20|431.97|429.57|431.97|429.57|431.97|429.57|431.97|429.57|0
1647966330000|2022-03-22 16:25:30|432.13|429.73|431.97|429.57|432.13|429.73|431.97|429.57|0
1647966340000|2022-03-22 16:25:40|432.13|429.73|432.13|429.73|432.13|429.73|432.13|429.73|0
1647966350000|2022-03-22 16:25:50|432.28|429.88|431.97|429.57|432.28|429.88|431.97|429.57|0
1647966360000|2022-03-22 16:26:00|432.28|429.88|432.43|430.03|432.43|430.03|432.28|429.88|0
1647966370000|2022-03-22 16:26:10|432.28|429.88|432.13|429.73|432.28|429.88|432.13|429.73|0
1647966380000|2022-03-22 16:26:20|432.43|430.03|432.58|430.18|432.58|430.18|432.43|430.03|0
1647966390000|2022-03-22 16:26:30|432.73|430.33|432.88|430.48|432.88|430.48|432.73|430.33|0
1647966400000|2022-03-22 16:26:40|433.03|430.63|433.03|430.63|433.03|430.63|432.88|430.48|0
1647966410000|2022-03-22 16:26:50|433.33|430.93|433.18|430.78|433.48|431.08|433.18|430.78|0
1647966420000|2022-03-22 16:27:00|433.03|430.63|433.33|430.93|433.33|430.93|433.03|430.63|0
1647966430000|2022-03-22 16:27:10|433.48|431.08|433.18|430.78|433.48|431.08|433.18|430.78|0
1647966440000|2022-03-22 16:27:20|433.03|430.63|431.99|429.59|433.03|430.63|431.99|429.59|0
1647966450000|2022-03-22 16:27:30|432.14|429.74|432.44|430.04|432.44|430.04|432.14|429.74|0
1647966460000|2022-03-22 16:27:40|432.59|430.19|432.44|430.04|432.59|430.19|432.44|430.04|0
1647966470000|2022-03-22 16:27:50|432.59|430.19|432.14|429.74|432.59|430.19|431.99|429.59|0
1647966480000|2022-03-22 16:28:00|431.92|429.52|431.54|429.14|431.92|429.52|431.54|429.14|0
1647966490000|2022-03-22 16:28:10|431.38|428.98|431.69|429.29|431.69|429.29|431.38|428.98|0
1647966500000|2022-03-22 16:28:20|431.38|428.98|431.84|429.44|431.84|429.44|431.38|428.98|0
1647966510000|2022-03-22 16:28:30|431.69|429.29|431.54|429.14|431.69|429.29|431.38|428.98|0
1647966520000|2022-03-22 16:28:40|431.61|429.21|431.84|429.44|431.99|429.59|431.61|429.21|0
1647966530000|2022-03-22 16:28:50|431.69|429.29|431.61|429.21|431.69|429.29|431.54|429.14|0
1647966540000|2022-03-22 16:29:00|431.38|428.98|431.23|428.83|431.54|429.14|431.23|428.83|0
1647966550000|2022-03-22 16:29:10|431.08|428.68|431.38|428.98|431.54|429.14|431.08|428.68|0
1647966560000|2022-03-22 16:29:20|431.54|429.14|431.54|429.14|431.54|429.14|431.54|429.14|0
1647966570000|2022-03-22 16:29:30|431.69|429.29|431.08|428.68|431.69|429.29|431.08|428.68|0
1647966580000|2022-03-22 16:29:40|431.23|428.83|430.93|428.53|431.23|428.83|430.93|428.53|0
1647966590000|2022-03-22 16:29:50|431.08|428.68|431.54|429.14|431.54|429.14|431.08|428.68|0
1647966600000|2022-03-22 16:30:00|431.84|429.44|431.99|429.59|431.99|429.59|431.84|429.44|0
1647966610000|2022-03-22 16:30:10|432.14|429.74|431.69|429.29|432.14|429.74|431.69|429.29|0
1647966620000|2022-03-22 16:30:20|431.99|429.59|432.29|429.89|432.29|429.89|431.99|429.59|0
1647966630000|2022-03-22 16:30:30|432.89|430.49|432.29|429.89|432.89|430.49|432.29|429.89|0
1647966640000|2022-03-22 16:30:40|432.59|430.19|432.59|430.19|432.59|430.19|432.59|430.19|0
1647966650000|2022-03-22 16:30:50|432.74|430.34|432.74|430.34|432.89|430.49|432.74|430.34|0
1647966660000|2022-03-22 16:31:00|432.59|430.19|432.44|430.04|432.59|430.19|432.14|429.74|0
1647966670000|2022-03-22 16:31:10|432.59|430.19|433.05|430.65|433.2|430.8|432.59|430.19|0
1647966680000|2022-03-22 16:31:20|433.2|430.8|433.35|430.95|433.35|430.95|433.2|430.8|0
1647966690000|2022-03-22 16:31:30|433.2|430.8|433.2|430.8|433.5|431.1|433.2|430.8|0
1647966700000|2022-03-22 16:31:40|433.05|430.65|433.05|430.65|433.05|430.65|433.05|430.65|0
1647966710000|2022-03-22 16:31:50|433.2|430.8|433.05|430.65|433.2|430.8|433.05|430.65|0
1647966720000|2022-03-22 16:32:00|433.12|430.72|432.74|430.34|433.12|430.72|432.74|430.34|0
1647966730000|2022-03-22 16:32:10|432.59|430.19|432.59|430.19|432.74|430.34|432.59|430.19|0
1647966740000|2022-03-22 16:32:20|432.44|430.04|432.44|430.04|432.59|430.19|432.44|430.04|0
1647966750000|2022-03-22 16:32:30|432.29|429.89|432.59|430.19|432.59|430.19|432.29|429.89|0
1647966760000|2022-03-22 16:32:40|432.44|430.04|432.44|430.04|432.59|430.19|432.37|429.97|0
1647966770000|2022-03-22 16:32:50|432.59|430.19|432.89|430.49|432.89|430.49|432.59|430.19|0
1647966780000|2022-03-22 16:33:00|432.74|430.34|433.04|430.64|433.04|430.64|432.74|430.34|0
1647966790000|2022-03-22 16:33:10|433.2|430.8|432.89|430.49|433.2|430.8|432.89|430.49|0
1647966800000|2022-03-22 16:33:20|433.04|430.64|432.89|430.49|433.04|430.64|432.89|430.49|0
1647966810000|2022-03-22 16:33:30|432.74|430.34|432.59|430.19|432.74|430.34|432.59|430.19|0
1647966820000|2022-03-22 16:33:40|432.44|430.04|432.74|430.34|432.74|430.34|432.44|430.04|0
1647966830000|2022-03-22 16:33:50|432.59|430.19|432.59|430.19|432.59|430.19|432.29|429.89|0
1647966840000|2022-03-22 16:34:00|432.67|430.27|432.44|430.04|432.67|430.27|432.44|430.04|0
1647966850000|2022-03-22 16:34:10|432.29|429.89|432.59|430.19|432.74|430.34|432.29|429.89|0
1647966860000|2022-03-22 16:34:20|432.67|430.27|432.74|430.34|432.74|430.34|432.67|430.27|0
1647966870000|2022-03-22 16:34:30|432.59|430.19|432.74|430.34|432.89|430.49|432.59|430.19|0
1647966880000|2022-03-22 16:34:40|432.59|430.19|431.84|429.44|432.59|430.19|431.84|429.44|0
1647966890000|2022-03-22 16:34:50|431.99|429.59|431.16|428.76|431.99|429.59|431.16|428.76|0
1647966900000|2022-03-22 16:35:00|430.93|428.53|430.18|427.78|430.93|428.53|430.03|427.63|0
1647966910000|2022-03-22 16:35:10|430.03|427.63|429.57|427.17|430.03|427.63|429.57|427.17|0
1647966920000|2022-03-22 16:35:20|429.42|427.02|429.42|427.02|429.57|427.17|429.42|427.02|0
1647966930000|2022-03-22 16:35:30|429.12|426.72|430.03|427.63|430.33|427.93|429.12|426.72|0
1647966940000|2022-03-22 16:35:40|429.72|427.32|430.03|427.63|430.03|427.63|429.57|427.17|0
1647966950000|2022-03-22 16:35:50|429.87|427.47|430.03|427.63|430.03|427.63|429.87|427.47|0
1647966960000|2022-03-22 16:36:00|429.72|427.32|429.72|427.32|429.87|427.47|429.72|427.32|0
1647966970000|2022-03-22 16:36:10|429.57|427.17|429.65|427.25|429.65|427.25|429.42|427.02|0
1647966980000|2022-03-22 16:36:20|429.72|427.32|429.57|427.17|429.72|427.32|429.42|427.02|0
1647966990000|2022-03-22 16:36:30|429.72|427.32|429.72|427.32|429.72|427.32|429.72|427.32|0
1647967000000|2022-03-22 16:36:40|429.57|427.17|429.42|427.02|429.57|427.17|429.42|427.02|0
1647967010000|2022-03-22 16:36:50|429.57|427.17|429.57|427.17|429.57|427.17|429.42|427.02|0
1647967020000|2022-03-22 16:37:00|429.42|427.02|429.42|427.02|429.57|427.17|429.42|427.02|0
1647967030000|2022-03-22 16:37:10|429.5|427.1|430.02|427.62|430.02|427.62|429.5|427.1|0
1647967040000|2022-03-22 16:37:20|430.18|427.78|430.33|427.93|430.33|427.93|430.18|427.78|0
1647967050000|2022-03-22 16:37:30|430.18|427.78|430.18|427.78|430.33|427.93|430.18|427.78|0
1647967060000|2022-03-22 16:37:40|430.02|427.62|430.18|427.78|430.18|427.78|429.87|427.47|0
1647967070000|2022-03-22 16:37:50|430.02|427.62|430.02|427.62|430.02|427.62|430.02|427.62|0
1647967080000|2022-03-22 16:38:00|430.33|427.93|430.48|428.08|430.63|428.23|430.33|427.93|0
1647967090000|2022-03-22 16:38:10|430.4|428|430.93|428.53|430.93|428.53|430.4|428|0
1647967110000|2022-03-22 16:38:30|430.63|428.23|430.17|427.77|430.63|428.23|430.17|427.77|0
1647967120000|2022-03-22 16:38:40|430.33|427.93|430.48|428.08|430.48|428.08|430.17|427.77|0
1647967130000|2022-03-22 16:38:50|430.33|427.93|430.48|428.08|430.48|428.08|430.33|427.93|0
1647967140000|2022-03-22 16:39:00|430.78|428.38|430.93|428.53|430.93|428.53|430.78|428.38|0
1647967150000|2022-03-22 16:39:10|431.01|428.61|430.93|428.53|431.16|428.76|430.93|428.53|0
1647967160000|2022-03-22 16:39:20|431.08|428.68|430.93|428.53|431.08|428.68|430.93|428.53|0
1647967170000|2022-03-22 16:39:30|430.48|428.08|430.48|428.08|430.63|428.23|430.48|428.08|0
1647967180000|2022-03-22 16:39:40|430.33|427.93|430.33|427.93|430.33|427.93|430.33|427.93|0
1647967190000|2022-03-22 16:39:50|430.17|427.77|430.17|427.77|430.17|427.77|430.17|427.77|0
1647967200000|2022-03-22 16:40:00|430.33|427.93|430.17|427.77|430.33|427.93|430.17|427.77|0
1647967210000|2022-03-22 16:40:10|430.33|427.93|429.87|427.47|430.33|427.93|429.87|427.47|0
1647967220000|2022-03-22 16:40:20|430.02|427.62|429.87|427.47|430.02|427.62|429.87|427.47|0
1647967230000|2022-03-22 16:40:30|430.02|427.62|430.48|428.08|430.48|428.08|430.02|427.62|0
1647967240000|2022-03-22 16:40:40|430.63|428.23|430.63|428.23|430.78|428.38|430.63|428.23|0
1647967250000|2022-03-22 16:40:50|430.78|428.38|430.32|427.92|430.78|428.38|430.32|427.92|0
1647967260000|2022-03-22 16:41:00|430.17|427.77|430.17|427.77|430.17|427.77|429.95|427.55|0
1647967270000|2022-03-22 16:41:10|430.25|427.85|429.87|427.47|430.25|427.85|429.87|427.47|0
1647967280000|2022-03-22 16:41:20|430.02|427.62|430.02|427.62|430.02|427.62|429.87|427.47|0
1647967290000|2022-03-22 16:41:30|429.87|427.47|429.57|427.17|429.87|427.47|429.57|427.17|0
1647967300000|2022-03-22 16:41:40|429.42|427.02|429.42|427.02|429.42|427.02|429.42|427.02|0
1647967310000|2022-03-22 16:41:50|428.97|426.57|429.27|426.87|429.27|426.87|428.97|426.57|0
1647967320000|2022-03-22 16:42:00|429.12|426.72|430.17|427.77|430.17|427.77|429.12|426.72|0
1647967330000|2022-03-22 16:42:10|430.32|427.92|430.63|428.23|430.63|428.23|430.32|427.92|0
1647967340000|2022-03-22 16:42:20|430.93|428.53|431.23|428.83|431.38|428.98|430.78|428.38|0
1647967350000|2022-03-22 16:42:30|431.16|428.76|431.23|428.83|431.23|428.83|431.16|428.76|0
1647967360000|2022-03-22 16:42:40|431.08|428.68|431.08|428.68|431.08|428.68|430.93|428.53|0
1647967370000|2022-03-22 16:42:50|431.23|428.83|431.53|429.13|431.53|429.13|431.23|428.83|0
1647967380000|2022-03-22 16:43:00|431.23|428.83|431.68|429.28|431.68|429.28|431.23|428.83|0
1647967390000|2022-03-22 16:43:10|431.83|429.43|431.98|429.58|431.98|429.58|431.68|429.28|0
1647967400000|2022-03-22 16:43:20|432.29|429.89|432.13|429.73|432.44|430.04|432.13|429.73|0
1647967410000|2022-03-22 16:43:30|431.98|429.58|431.83|429.43|432.13|429.73|431.83|429.43|0
1647967420000|2022-03-22 16:43:40|431.98|429.58|431.83|429.43|431.98|429.58|431.83|429.43|0
1647967430000|2022-03-22 16:43:50|431.53|429.13|431.31|428.91|431.53|429.13|431.23|428.83|0
1647967440000|2022-03-22 16:44:00|431.23|428.83|430.78|428.38|431.23|428.83|430.78|428.38|0
1647967450000|2022-03-22 16:44:10|431.08|428.68|430.32|427.92|431.08|428.68|430.32|427.92|0
1647967460000|2022-03-22 16:44:20|430.47|428.07|430.17|427.77|430.62|428.22|430.17|427.77|0
1647967470000|2022-03-22 16:44:30|430.32|427.92|430.62|428.22|430.62|428.22|430.17|427.77|0
1647967480000|2022-03-22 16:44:40|430.78|428.38|431.23|428.83|431.23|428.83|430.78|428.38|0
1647967490000|2022-03-22 16:44:50|430.93|428.53|430.93|428.53|430.93|428.53|430.85|428.45|0
1647967500000|2022-03-22 16:45:00|431.08|428.68|431.68|429.28|431.68|429.28|431.08|428.68|0
1647967510000|2022-03-22 16:45:10|431.98|429.58|431.53|429.13|431.98|429.58|431.53|429.13|0
1647967520000|2022-03-22 16:45:20|431.38|428.98|431.23|428.83|431.53|429.13|431.23|428.83|0
1647967530000|2022-03-22 16:45:30|431.38|428.98|431.23|428.83|431.38|428.98|431.08|428.68|0
1647967540000|2022-03-22 16:45:40|431.38|428.98|430.93|428.53|431.38|428.98|430.93|428.53|0
1647967550000|2022-03-22 16:45:50|430.78|428.38|430.62|428.22|430.93|428.53|430.62|428.22|0
1647967560000|2022-03-22 16:46:00|430.47|428.07|430.78|428.38|430.78|428.38|430.47|428.07|0
1647967570000|2022-03-22 16:46:10|430.62|428.22|430.62|428.22|430.78|428.38|430.62|428.22|0
1647967580000|2022-03-22 16:46:20|430.47|428.07|431.38|428.98|431.53|429.13|430.47|428.07|0
1647967590000|2022-03-22 16:46:30|431.08|428.68|431.23|428.83|431.23|428.83|431.08|428.68|0
1647967600000|2022-03-22 16:46:40|430.62|428.22|430.62|428.22|430.77|428.37|430.62|428.22|0
1647967610000|2022-03-22 16:46:50|430.47|428.07|430.47|428.07|430.55|428.15|430.47|428.07|0
1647967620000|2022-03-22 16:47:00|430.7|428.3|430.17|427.77|430.7|428.3|430.17|427.77|0
1647967630000|2022-03-22 16:47:10|430.02|427.62|430.17|427.77|430.17|427.77|429.87|427.47|0
1647967640000|2022-03-22 16:47:20|430.32|427.92|430.17|427.77|430.32|427.92|430.17|427.77|0
1647967650000|2022-03-22 16:47:30|430.1|427.7|430.17|427.77|430.17|427.77|430.1|427.7|0
1647967660000|2022-03-22 16:47:40|430.02|427.62|430.02|427.62|430.02|427.62|430.02|427.62|0
1647967670000|2022-03-22 16:47:50|430.1|427.7|429.87|427.47|430.1|427.7|429.87|427.47|0
1647967680000|2022-03-22 16:48:00|429.72|427.32|430.17|427.77|430.32|427.92|429.72|427.32|0
1647967690000|2022-03-22 16:48:10|429.87|427.47|429.72|427.32|429.87|427.47|429.72|427.32|0
1647967700000|2022-03-22 16:48:20|429.57|427.17|429.87|427.47|429.87|427.47|429.57|427.17|0
1647967710000|2022-03-22 16:48:30|429.95|427.55|430.32|427.92|430.32|427.92|429.95|427.55|0
1647967720000|2022-03-22 16:48:40|429.87|427.47|429.12|426.72|429.87|427.47|429.12|426.72|0
1647967730000|2022-03-22 16:48:50|429.27|426.87|429.57|427.17|429.57|427.17|429.12|426.72|0
1647967740000|2022-03-22 16:49:00|429.72|427.32|430.17|427.77|430.32|427.92|429.72|427.32|0
1647967750000|2022-03-22 16:49:10|430.32|427.92|429.87|427.47|430.32|427.92|429.72|427.32|0
1647967760000|2022-03-22 16:49:20|429.72|427.32|429.72|427.32|429.8|427.4|429.72|427.32|0
1647967770000|2022-03-22 16:49:30|429.57|427.17|429.42|427.02|429.57|427.17|429.42|427.02|0
1647967780000|2022-03-22 16:49:40|429.27|426.87|429.42|427.02|429.42|427.02|429.27|426.87|0
1647967790000|2022-03-22 16:49:50|429.12|426.72|429.12|426.72|429.12|426.72|429.12|426.72|0
1647967800000|2022-03-22 16:50:00|428.97|426.57|428.52|426.12|428.97|426.57|428.52|426.12|0
1647967810000|2022-03-22 16:50:10|428.37|425.97|428.82|426.42|428.82|426.42|428.37|425.97|0
1647967820000|2022-03-22 16:50:20|428.52|426.12|428.22|425.82|428.52|426.12|428.22|425.82|0
1647967830000|2022-03-22 16:50:30|427.92|425.52|428.07|425.67|428.22|425.82|427.92|425.52|0
1647967840000|2022-03-22 16:50:40|428.22|425.82|428.07|425.67|428.22|425.82|427.92|425.52|0
1647967850000|2022-03-22 16:50:50|427.92|425.52|427.46|425.06|427.92|425.52|427.46|425.06|0
1647967860000|2022-03-22 16:51:00|427.31|424.91|427.61|425.21|427.61|425.21|427.31|424.91|0
1647967870000|2022-03-22 16:51:10|427.46|425.06|427.61|425.21|427.61|425.21|427.46|425.06|0
1647967880000|2022-03-22 16:51:20|427.46|425.06|427.91|425.51|427.91|425.51|427.46|425.06|0
1647967890000|2022-03-22 16:51:30|427.76|425.36|427.76|425.36|427.76|425.36|427.46|425.06|0
1647967900000|2022-03-22 16:51:40|427.46|425.06|427.61|425.21|427.76|425.36|427.46|425.06|0
1647967910000|2022-03-22 16:51:50|427.46|425.06|427.46|425.06|427.46|425.06|427.46|425.06|0
1647967920000|2022-03-22 16:52:00|427.61|425.21|427.31|424.91|427.61|425.21|427.31|424.91|0
1647967930000|2022-03-22 16:52:10|427.16|424.76|427.61|425.21|427.76|425.36|427.16|424.76|0
1647967940000|2022-03-22 16:52:20|427.76|425.36|428.06|425.66|428.06|425.66|427.76|425.36|0
1647967950000|2022-03-22 16:52:30|427.91|425.51|427.91|425.51|427.91|425.51|427.91|425.51|0
1647967960000|2022-03-22 16:52:40|427.61|425.21|427.46|425.06|427.61|425.21|427.39|424.99|0
1647967970000|2022-03-22 16:52:50|427.61|425.21|427.46|425.06|427.61|425.21|427.39|424.99|0
1647967980000|2022-03-22 16:53:00|427.31|424.91|427.16|424.76|427.31|424.91|427.16|424.76|0
1647967990000|2022-03-22 16:53:10|427.01|424.61|427.31|424.91|427.31|424.91|427.01|424.61|0
1647968000000|2022-03-22 16:53:20|427.16|424.76|427.01|424.61|427.16|424.76|427.01|424.61|0
1647968010000|2022-03-22 16:53:30|427.24|424.84|427.31|424.91|427.31|424.91|427.24|424.84|0
1647968020000|2022-03-22 16:53:40|427.16|424.76|427.16|424.76|427.24|424.84|427.16|424.76|0
1647968030000|2022-03-22 16:53:50|427.01|424.61|426.86|424.46|427.01|424.61|426.86|424.46|0
1647968040000|2022-03-22 16:54:00|427.16|424.76|427.31|424.91|427.31|424.91|427.01|424.61|0
1647968050000|2022-03-22 16:54:10|427.46|425.06|427.16|424.76|427.46|425.06|427.16|424.76|0
1647968060000|2022-03-22 16:54:20|427.01|424.61|426.56|424.16|427.01|424.61|426.56|424.16|0
1647968070000|2022-03-22 16:54:30|426.41|424.01|426.56|424.16|426.56|424.16|426.41|424.01|0
1647968080000|2022-03-22 16:54:40|426.26|423.86|426.26|423.86|426.26|423.86|426.26|423.86|0
1647968090000|2022-03-22 16:54:50|426.11|423.71|426.11|423.71|426.11|423.71|426.11|423.71|0
1647968100000|2022-03-22 16:55:00|426.26|423.86|426.26|423.86|426.26|423.86|426.26|423.86|0
1647968110000|2022-03-22 16:55:10|426.41|424.01|426.71|424.31|426.71|424.31|426.41|424.01|0
1647968120000|2022-03-22 16:55:20|426.56|424.16|426.71|424.31|426.71|424.31|426.56|424.16|0
1647968130000|2022-03-22 16:55:30|426.56|424.16|426.56|424.16|426.56|424.16|426.41|424.01|0
1647968140000|2022-03-22 16:55:40|426.71|424.31|427.01|424.61|427.01|424.61|426.71|424.31|0
1647968150000|2022-03-22 16:55:50|426.71|424.31|426.64|424.24|426.71|424.31|426.64|424.24|0
1647968160000|2022-03-22 16:56:00|426.56|424.16|426.26|423.86|426.56|424.16|426.26|423.86|0
1647968170000|2022-03-22 16:56:10|426.41|424.01|427.09|424.69|427.09|424.69|426.41|424.01|0
1647968180000|2022-03-22 16:56:20|427.16|424.76|426.86|424.46|427.16|424.76|426.86|424.46|0
1647968190000|2022-03-22 16:56:30|426.56|424.16|426.49|424.09|426.56|424.16|426.49|424.09|0
1647968200000|2022-03-22 16:56:40|426.56|424.16|426.41|424.01|426.56|424.16|426.41|424.01|0
1647968210000|2022-03-22 16:56:50|426.26|423.86|426.41|424.01|426.41|424.01|426.26|423.86|0
1647968220000|2022-03-22 16:57:00|426.26|423.86|426.26|423.86|426.26|423.86|426.26|423.86|0
1647968230000|2022-03-22 16:57:10|426.11|423.71|426.41|424.01|426.41|424.01|426.11|423.71|0
1647968240000|2022-03-22 16:57:20|426.49|424.09|426.56|424.16|426.56|424.16|426.41|424.01|0
1647968260000|2022-03-22 16:57:40|426.64|424.24|427.01|424.61|427.01|424.61|426.64|424.24|0
1647968270000|2022-03-22 16:57:50|426.86|424.46|426.56|424.16|426.86|424.46|426.56|424.16|0
1647968280000|2022-03-22 16:58:00|426.86|424.46|426.71|424.31|426.86|424.46|426.71|424.31|0
1647968290000|2022-03-22 16:58:10|426.56|424.16|426.71|424.31|426.71|424.31|426.56|424.16|0
1647968300000|2022-03-22 16:58:20|426.86|424.46|426.71|424.31|426.86|424.46|426.71|424.31|0
1647968310000|2022-03-22 16:58:30|426.56|424.16|426.56|424.16|426.56|424.16|426.41|424.01|0
1647968320000|2022-03-22 16:58:40|426.71|424.31|426.41|424.01|426.71|424.31|426.41|424.01|0
1647968330000|2022-03-22 16:58:50|426.26|423.86|426.26|423.86|426.41|424.01|426.26|423.86|0
1647968340000|2022-03-22 16:59:00|426.11|423.71|425.96|423.56|426.11|423.71|425.96|423.56|0
1647968350000|2022-03-22 16:59:10|426.11|423.71|425.96|423.56|426.11|423.71|425.96|423.56|0
1647968370000|2022-03-22 16:59:30|425.81|423.41|425.81|423.41|425.96|423.56|425.81|423.41|0
1647968380000|2022-03-22 16:59:40|425.66|423.26|425.66|423.26|425.66|423.26|425.66|423.26|0
1647968390000|2022-03-22 16:59:50|425.81|423.41|426.11|423.71|426.11|423.71|425.81|423.41|0
1647968400000|2022-03-22 17:00:00|426.26|423.86|426.86|424.46|426.86|424.46|426.26|423.86|0
1647968410000|2022-03-22 17:00:10|427.16|424.76|427.01|424.61|427.16|424.76|426.71|424.31|0
1647968420000|2022-03-22 17:00:20|427.16|424.76|427.01|424.61|427.31|424.91|427.01|424.61|0
1647968430000|2022-03-22 17:00:30|426.71|424.31|426.26|423.86|426.71|424.31|426.26|423.86|0
1647968440000|2022-03-22 17:00:40|426.11|423.71|426.41|424.01|426.41|424.01|426.11|423.71|0
1647968450000|2022-03-22 17:00:50|426.26|423.86|426.26|423.86|426.26|423.86|426.26|423.86|0
1647968460000|2022-03-22 17:01:00|426.11|423.71|425.36|422.96|426.11|423.71|425.36|422.96|0
1647968470000|2022-03-22 17:01:10|425.51|423.11|425.44|423.04|425.51|423.11|425.36|422.96|0
1647968480000|2022-03-22 17:01:20|425.36|422.96|425.51|423.11|425.51|423.11|425.36|422.96|0
1647968490000|2022-03-22 17:01:30|425.66|423.26|425.51|423.11|425.66|423.26|425.51|423.11|0
1647968500000|2022-03-22 17:01:40|425.36|422.96|425.81|423.41|425.81|423.41|425.36|422.96|0
1647968510000|2022-03-22 17:01:50|425.66|423.26|425.51|423.11|425.66|423.26|425.51|423.11|0
1647968520000|2022-03-22 17:02:00|425.21|422.81|425.21|422.81|425.21|422.81|425.07|422.67|0
1647968530000|2022-03-22 17:02:10|424.92|422.52|425.66|423.26|425.66|423.26|424.92|422.52|0
1647968540000|2022-03-22 17:02:20|425.36|422.96|425.81|423.41|425.81|423.41|425.36|422.96|0
1647968550000|2022-03-22 17:02:30|425.96|423.56|426.11|423.71|426.11|423.71|425.81|423.41|0
1647968560000|2022-03-22 17:02:40|425.96|423.56|425.51|423.11|425.96|423.56|425.51|423.11|0
1647968570000|2022-03-22 17:02:50|425.59|423.19|425.36|422.96|425.59|423.19|425.36|422.96|0
1647968580000|2022-03-22 17:03:00|425.51|423.11|425.21|422.81|425.51|423.11|425.21|422.81|0
1647968590000|2022-03-22 17:03:10|425.06|422.66|424.92|422.52|425.21|422.81|424.92|422.52|0
1647968600000|2022-03-22 17:03:20|425.06|422.66|424.99|422.59|425.06|422.66|424.99|422.59|0
1647968610000|2022-03-22 17:03:30|424.92|422.52|424.62|422.22|424.92|422.52|424.62|422.22|0
1647968620000|2022-03-22 17:03:40|424.69|422.29|424.54|422.14|424.69|422.29|424.54|422.14|0
1647968630000|2022-03-22 17:03:50|424.62|422.22|424.32|421.92|424.62|422.22|424.32|421.92|0
1647968640000|2022-03-22 17:04:00|424.17|421.77|424.62|422.22|424.62|422.22|424.17|421.77|0
1647968650000|2022-03-22 17:04:10|424.47|422.07|424.17|421.77|424.47|422.07|424.17|421.77|0
1647968660000|2022-03-22 17:04:20|424.25|421.85|424.32|421.92|424.32|421.92|424.17|421.77|0
1647968670000|2022-03-22 17:04:30|424.17|421.77|424.39|421.99|424.47|422.07|424.17|421.77|0
1647968680000|2022-03-22 17:04:40|424.47|422.07|424.47|422.07|424.62|422.22|424.32|421.92|0
1647968690000|2022-03-22 17:04:50|424.32|421.92|424.32|421.92|424.32|421.92|424.32|421.92|0
1647968700000|2022-03-22 17:05:00|424.25|421.85|424.02|421.62|424.25|421.85|424.02|421.62|0
1647968710000|2022-03-22 17:05:10|423.87|421.47|423.8|421.4|424.02|421.62|423.8|421.4|0
1647968720000|2022-03-22 17:05:20|423.72|421.32|423.57|421.17|423.72|421.32|423.57|421.17|0
1647968730000|2022-03-22 17:05:30|423.72|421.32|423.72|421.32|423.72|421.32|423.72|421.32|0
1647968740000|2022-03-22 17:05:40|423.87|421.47|423.87|421.47|423.87|421.47|423.72|421.32|0
1647968750000|2022-03-22 17:05:50|424.02|421.62|424.02|421.62|424.02|421.62|424.02|421.62|0
1647968760000|2022-03-22 17:06:00|423.87|421.47|423.72|421.32|423.87|421.47|423.72|421.32|0
1647968770000|2022-03-22 17:06:10|423.87|421.47|423.72|421.32|423.87|421.47|423.72|421.32|0
1647968780000|2022-03-22 17:06:20|423.87|421.47|423.87|421.47|423.87|421.47|423.72|421.32|0
1647968790000|2022-03-22 17:06:30|423.72|421.32|423.87|421.47|423.87|421.47|423.72|421.32|0
1647968810000|2022-03-22 17:06:50|424.02|421.62|424.32|421.92|424.32|421.92|424.02|421.62|0
1647968820000|2022-03-22 17:07:00|424.17|421.77|424.02|421.62|424.17|421.77|424.02|421.62|0
1647968830000|2022-03-22 17:07:10|424.17|421.77|424.17|421.77|424.17|421.77|424.17|421.77|0
1647968840000|2022-03-22 17:07:20|424.02|421.62|424.02|421.62|424.02|421.62|424.02|421.62|0
1647968850000|2022-03-22 17:07:30|423.87|421.47|424.02|421.62|424.02|421.62|423.87|421.47|0
1647968860000|2022-03-22 17:07:40|424.32|421.92|424.32|421.92|424.32|421.92|424.17|421.77|0
1647968870000|2022-03-22 17:07:50|424.47|422.07|424.47|422.07|424.47|422.07|424.47|422.07|0
1647968880000|2022-03-22 17:08:00|424.32|421.92|424.17|421.77|424.47|422.07|424.17|421.77|0
1647968890000|2022-03-22 17:08:10|424.32|421.92|424.17|421.77|424.32|421.92|424.17|421.77|0
1647968900000|2022-03-22 17:08:20|424.02|421.62|424.02|421.62|424.02|421.62|424.02|421.62|0
1647968910000|2022-03-22 17:08:30|423.87|421.47|423.95|421.55|423.95|421.55|423.87|421.47|0
1647968920000|2022-03-22 17:08:40|423.87|421.47|423.72|421.32|423.87|421.47|423.72|421.32|0
1647968930000|2022-03-22 17:08:50|423.57|421.17|423.42|421.02|423.57|421.17|423.42|421.02|0
1647968940000|2022-03-22 17:09:00|423.27|420.87|423.72|421.32|423.72|421.32|423.27|420.87|0
1647968950000|2022-03-22 17:09:10|423.87|421.47|423.42|421.02|423.87|421.47|423.42|421.02|0
1647968960000|2022-03-22 17:09:20|423.57|421.17|423.87|421.47|423.87|421.47|423.57|421.17|0
1647968970000|2022-03-22 17:09:30|424.17|421.77|424.17|421.77|424.17|421.77|424.02|421.62|0
1647968980000|2022-03-22 17:09:40|424.46|422.06|424.32|421.92|424.46|422.06|424.32|421.92|0
1647968990000|2022-03-22 17:09:50|424.46|422.06|424.91|422.51|424.91|422.51|424.46|422.06|0
1647969000000|2022-03-22 17:10:00|425.06|422.66|425.21|422.81|425.36|422.96|425.06|422.66|0
1647969010000|2022-03-22 17:10:10|425.06|422.66|424.61|422.21|425.06|422.66|424.61|422.21|0
1647969020000|2022-03-22 17:10:20|424.46|422.06|425.06|422.66|425.06|422.66|424.46|422.06|0
1647969030000|2022-03-22 17:10:30|425.21|422.81|425.21|422.81|425.21|422.81|425.06|422.66|0
1647969040000|2022-03-22 17:10:40|425.36|422.96|425.51|423.11|425.51|423.11|425.36|422.96|0
1647969050000|2022-03-22 17:10:50|425.66|423.26|425.81|423.41|425.81|423.41|425.66|423.26|0
1647969060000|2022-03-22 17:11:00|425.66|423.26|425.81|423.41|425.96|423.56|425.66|423.26|0
1647969070000|2022-03-22 17:11:10|425.96|423.56|425.81|423.41|425.96|423.56|425.81|423.41|0
1647969080000|2022-03-22 17:11:20|425.66|423.26|424.91|422.51|425.66|423.26|424.91|422.51|0
1647969090000|2022-03-22 17:11:30|425.06|422.66|424.91|422.51|425.06|422.66|424.91|422.51|0
1647969100000|2022-03-22 17:11:40|425.06|422.66|424.91|422.51|425.06|422.66|424.91|422.51|0
1647969110000|2022-03-22 17:11:50|425.06|422.66|425.51|423.11|425.51|423.11|425.06|422.66|0
1647969120000|2022-03-22 17:12:00|425.36|422.96|425.51|423.11|425.51|423.11|425.21|422.81|0
1647969130000|2022-03-22 17:12:10|425.36|422.96|425.06|422.66|425.36|422.96|425.06|422.66|0
1647969140000|2022-03-22 17:12:20|424.91|422.51|425.06|422.66|425.06|422.66|424.91|422.51|0
1647969150000|2022-03-22 17:12:30|425.14|422.74|424.76|422.36|425.14|422.74|424.76|422.36|0
1647969160000|2022-03-22 17:12:40|424.91|422.51|424.76|422.36|424.99|422.59|424.76|422.36|0
1647969170000|2022-03-22 17:12:50|424.46|422.06|424.46|422.06|424.61|422.21|424.46|422.06|0
1647969180000|2022-03-22 17:13:00|424.31|421.91|424.31|421.91|424.31|421.91|424.31|421.91|0
1647969190000|2022-03-22 17:13:10|424.16|421.76|424.31|421.91|424.31|421.91|424.09|421.69|0
1647969200000|2022-03-22 17:13:20|424.39|421.99|424.61|422.21|424.61|422.21|424.31|421.91|0
1647969210000|2022-03-22 17:13:30|424.31|421.91|424.46|422.06|424.46|422.06|424.16|421.76|0
1647969220000|2022-03-22 17:13:40|424.31|421.91|424.46|422.06|424.46|422.06|424.31|421.91|0
1647969230000|2022-03-22 17:13:50|424.31|421.91|424.31|421.91|424.31|421.91|424.31|421.91|0
1647969240000|2022-03-22 17:14:00|424.54|422.14|424.16|421.76|424.54|422.14|424.16|421.76|0
1647969250000|2022-03-22 17:14:10|424.02|421.62|424.02|421.62|424.02|421.62|423.94|421.54|0
1647969260000|2022-03-22 17:14:20|424.16|421.76|424.16|421.76|424.16|421.76|424.09|421.69|0
1647969270000|2022-03-22 17:14:30|424.31|421.91|424.16|421.76|424.31|421.91|424.16|421.76|0
1647969280000|2022-03-22 17:14:40|424.02|421.62|424.02|421.62|424.02|421.62|424.02|421.62|0
1647969290000|2022-03-22 17:14:50|423.87|421.47|423.87|421.47|423.94|421.54|423.87|421.47|0
1647969300000|2022-03-22 17:15:00|424.02|421.62|424.02|421.62|424.02|421.62|424.02|421.62|0
1647969310000|2022-03-22 17:15:10|424.01|421.61|423.27|420.87|424.01|421.61|423.27|420.87|0
1647969320000|2022-03-22 17:15:20|423.12|420.72|423.12|420.72|423.12|420.72|422.97|420.57|0
1647969330000|2022-03-22 17:15:30|422.82|420.42|422.82|420.42|422.97|420.57|422.82|420.42|0
1647969340000|2022-03-22 17:15:40|423.27|420.87|423.42|421.02|423.57|421.17|423.27|420.87|0
1647969350000|2022-03-22 17:15:50|423.27|420.87|423.87|421.47|423.87|421.47|423.27|420.87|0
1647969360000|2022-03-22 17:16:00|424.01|421.61|423.72|421.32|424.01|421.61|423.72|421.32|0
1647969370000|2022-03-22 17:16:10|423.87|421.47|424.46|422.06|424.46|422.06|423.87|421.47|0
1647969380000|2022-03-22 17:16:20|424.31|421.91|424.31|421.91|424.31|421.91|424.31|421.91|0
1647969390000|2022-03-22 17:16:30|424.24|421.84|424.01|421.61|424.24|421.84|424.01|421.61|0
1647969400000|2022-03-22 17:16:40|423.87|421.47|423.72|421.32|423.87|421.47|423.72|421.32|0
1647969410000|2022-03-22 17:16:50|423.87|421.47|424.01|421.61|424.01|421.61|423.87|421.47|0
1647969420000|2022-03-22 17:17:00|424.16|421.76|424.01|421.61|424.16|421.76|424.01|421.61|0
1647969430000|2022-03-22 17:17:10|424.46|422.06|424.91|422.51|424.91|422.51|424.46|422.06|0
1647969440000|2022-03-22 17:17:20|425.06|422.66|425.21|422.81|425.21|422.81|425.06|422.66|0
1647969450000|2022-03-22 17:17:30|425.36|422.96|425.36|422.96|425.36|422.96|425.36|422.96|0
1647969460000|2022-03-22 17:17:40|425.21|422.81|425.06|422.66|425.21|422.81|425.06|422.66|0
1647969470000|2022-03-22 17:17:50|424.91|422.51|424.91|422.51|424.91|422.51|424.76|422.36|0
1647969480000|2022-03-22 17:18:00|424.76|422.36|425.06|422.66|425.06|422.66|424.76|422.36|0
1647969490000|2022-03-22 17:18:10|425.21|422.81|425.21|422.81|425.21|422.81|424.91|422.51|0
1647969500000|2022-03-22 17:18:20|424.91|422.51|425.06|422.66|425.06|422.66|424.76|422.36|0
1647969510000|2022-03-22 17:18:30|424.91|422.51|424.84|422.44|424.91|422.51|424.76|422.36|0
1647969520000|2022-03-22 17:18:40|424.76|422.36|424.61|422.21|424.91|422.51|424.61|422.21|0
1647969530000|2022-03-22 17:18:50|424.76|422.36|424.76|422.36|424.76|422.36|424.61|422.21|0
1647969540000|2022-03-22 17:19:00|424.69|422.29|425.51|423.11|425.51|423.11|424.69|422.29|0
1647969550000|2022-03-22 17:19:10|425.66|423.26|425.96|423.56|425.96|423.56|425.66|423.26|0
1647969560000|2022-03-22 17:19:20|425.81|423.41|425.66|423.26|426.11|423.71|425.66|423.26|0
1647969570000|2022-03-22 17:19:30|425.81|423.41|425.66|423.26|425.81|423.41|425.66|423.26|0
1647969580000|2022-03-22 17:19:40|425.51|423.11|425.66|423.26|425.81|423.41|425.51|423.11|0
1647969590000|2022-03-22 17:19:50|425.51|423.11|425.51|423.11|425.51|423.11|425.36|422.96|0
1647969600000|2022-03-22 17:20:00|425.66|423.26|425.81|423.41|425.81|423.41|425.66|423.26|0
1647969610000|2022-03-22 17:20:10|426.11|423.71|426.11|423.71|426.26|423.86|426.11|423.71|0
1647969620000|2022-03-22 17:20:20|427.15|424.75|427.15|424.75|427.15|424.75|427|424.6|0
1647969630000|2022-03-22 17:20:30|427.45|425.05|427.75|425.35|427.75|425.35|427.45|425.05|0
1647969640000|2022-03-22 17:20:40|427.6|425.2|428.05|425.65|428.05|425.65|427.6|425.2|0
1647969650000|2022-03-22 17:20:50|427.75|425.35|427.9|425.5|427.9|425.5|427.75|425.35|0
1647969660000|2022-03-22 17:21:00|427.6|425.2|427.3|424.9|427.68|425.28|427.3|424.9|0
1647969670000|2022-03-22 17:21:10|427.45|425.05|427.38|424.98|427.45|425.05|427.38|424.98|0
1647969680000|2022-03-22 17:21:20|427.75|425.35|428.2|425.8|428.2|425.8|427.75|425.35|0
1647969690000|2022-03-22 17:21:30|428.05|425.65|428.05|425.65|428.05|425.65|427.75|425.35|0
1647969700000|2022-03-22 17:21:40|428.2|425.8|427.75|425.35|428.2|425.8|427.75|425.35|0
1647969710000|2022-03-22 17:21:50|427.9|425.5|427.9|425.5|427.9|425.5|427.75|425.35|0
1647969720000|2022-03-22 17:22:00|428.05|425.65|428.05|425.65|428.2|425.8|428.05|425.65|0
1647969730000|2022-03-22 17:22:10|428.2|425.8|427.75|425.35|428.2|425.8|427.75|425.35|0
1647969740000|2022-03-22 17:22:20|427.9|425.5|427.9|425.5|428.05|425.65|427.9|425.5|0
1647969750000|2022-03-22 17:22:30|428.05|425.65|427.9|425.5|428.05|425.65|427.9|425.5|0
1647969760000|2022-03-22 17:22:40|428.05|425.65|428.28|425.88|428.28|425.88|427.98|425.58|0
1647969770000|2022-03-22 17:22:50|428.2|425.8|428.35|425.95|428.5|426.1|428.2|425.8|0
1647969780000|2022-03-22 17:23:00|428.5|426.1|428.5|426.1|428.5|426.1|428.5|426.1|0
1647969790000|2022-03-22 17:23:10|428.65|426.25|428.2|425.8|428.65|426.25|428.2|425.8|0
1647969800000|2022-03-22 17:23:20|427.98|425.58|427.75|425.35|427.98|425.58|427.75|425.35|0
1647969810000|2022-03-22 17:23:30|427.6|425.2|427.38|424.98|427.6|425.2|427.38|424.98|0
1647969820000|2022-03-22 17:23:40|427.3|424.9|427.15|424.75|427.3|424.9|427.15|424.75|0
1647969830000|2022-03-22 17:23:50|427.3|424.9|427|424.6|427.3|424.9|427|424.6|0
1647969840000|2022-03-22 17:24:00|427.15|424.75|427.3|424.9|427.3|424.9|427|424.6|0
1647969850000|2022-03-22 17:24:10|427.75|425.35|427.75|425.35|427.75|425.35|427.68|425.28|0
1647969860000|2022-03-22 17:24:20|427.6|425.2|427.9|425.5|428.05|425.65|427.6|425.2|0
1647969870000|2022-03-22 17:24:30|428.05|425.65|427.83|425.43|428.05|425.65|427.83|425.43|0
1647969880000|2022-03-22 17:24:40|427.45|425.05|427.9|425.5|427.9|425.5|427.45|425.05|0
1647969890000|2022-03-22 17:24:50|428.05|425.65|427.9|425.5|428.05|425.65|427.9|425.5|0
1647969900000|2022-03-22 17:25:00|427.75|425.35|427.45|425.05|427.9|425.5|427.3|424.9|0
1647969910000|2022-03-22 17:25:10|427.3|424.9|427.3|424.9|427.3|424.9|427.3|424.9|0
1647969920000|2022-03-22 17:25:20|427.15|424.75|427.15|424.75|427.3|424.9|427.15|424.75|0
1647969930000|2022-03-22 17:25:30|426.85|424.45|427|424.6|427|424.6|426.85|424.45|0
1647969940000|2022-03-22 17:25:40|426.85|424.45|426.85|424.45|426.85|424.45|426.55|424.15|0
1647969960000|2022-03-22 17:26:00|427|424.6|427|424.6|427|424.6|426.85|424.45|0
1647969970000|2022-03-22 17:26:10|426.7|424.3|426.55|424.15|427|424.6|426.55|424.15|0
1647969980000|2022-03-22 17:26:20|426.85|424.45|427|424.6|427|424.6|426.85|424.45|0
1647969990000|2022-03-22 17:26:30|426.85|424.45|426.85|424.45|426.85|424.45|426.85|424.45|0
1647970000000|2022-03-22 17:26:40|427|424.6|427.15|424.75|427.15|424.75|427|424.6|0
1647970010000|2022-03-22 17:26:50|426.85|424.45|427.45|425.05|427.45|425.05|426.85|424.45|0
1647970020000|2022-03-22 17:27:00|427.3|424.9|427.45|425.05|427.75|425.35|427.3|424.9|0
1647970030000|2022-03-22 17:27:10|427.6|425.2|427.45|425.05|427.6|425.2|427.45|425.05|0
1647970040000|2022-03-22 17:27:20|427.75|425.35|427.9|425.5|427.9|425.5|427.75|425.35|0
1647970050000|2022-03-22 17:27:30|427.75|425.35|427.75|425.35|427.9|425.5|427.6|425.2|0
1647970060000|2022-03-22 17:27:40|427.45|425.05|427.45|425.05|427.45|425.05|427.3|424.9|0
1647970070000|2022-03-22 17:27:50|427.3|424.9|427.3|424.9|427.45|425.05|427.3|424.9|0
1647970080000|2022-03-22 17:28:00|427|424.6|426.7|424.3|427|424.6|426.7|424.3|0
1647970090000|2022-03-22 17:28:10|426.85|424.45|426.85|424.45|426.85|424.45|426.7|424.3|0
1647970100000|2022-03-22 17:28:20|426.7|424.3|426.7|424.3|426.78|424.38|426.7|424.3|0
1647970110000|2022-03-22 17:28:30|426.55|424.15|426.85|424.45|426.85|424.45|426.4|424|0
1647970120000|2022-03-22 17:28:40|427|424.6|426.55|424.15|427|424.6|426.55|424.15|0
1647970130000|2022-03-22 17:28:50|426.7|424.3|426.55|424.15|426.7|424.3|426.55|424.15|0
1647970140000|2022-03-22 17:29:00|426.7|424.3|426.55|424.15|426.7|424.3|426.4|424|0
1647970150000|2022-03-22 17:29:10|426.63|424.23|426.7|424.3|426.7|424.3|426.55|424.15|0
1647970160000|2022-03-22 17:29:20|426.48|424.08|426.55|424.15|426.55|424.15|426.48|424.08|0
1647970170000|2022-03-22 17:29:30|426.4|424|426.25|423.85|426.55|424.15|426.25|423.85|0
1647970180000|2022-03-22 17:29:40|426.4|424|426.4|424|426.4|424|426.4|424|0
1647970190000|2022-03-22 17:29:50|426.25|423.85|426.4|424|426.4|424|426.1|423.7|0
1647970200000|2022-03-22 17:30:00|426.1|423.7|425.2|422.8|426.1|423.7|425.2|422.8|0
1647970210000|2022-03-22 17:30:10|425.35|422.95|425.2|422.8|425.35|422.95|425.2|422.8|0
1647970220000|2022-03-22 17:30:20|425.06|422.66|425.35|422.95|425.35|422.95|425.06|422.66|0
1647970230000|2022-03-22 17:30:30|425.2|422.8|425.2|422.8|425.2|422.8|425.2|422.8|0
1647970240000|2022-03-22 17:30:40|425.05|422.65|424.76|422.36|425.05|422.65|424.76|422.36|0
1647970250000|2022-03-22 17:30:50|424.91|422.51|425.2|422.8|425.2|422.8|424.91|422.51|0
1647970260000|2022-03-22 17:31:00|425.5|423.1|425.35|422.95|425.5|423.1|425.35|422.95|0
1647970270000|2022-03-22 17:31:10|425.2|422.8|424.91|422.51|425.2|422.8|424.91|422.51|0
1647970280000|2022-03-22 17:31:20|425.05|422.65|424.76|422.36|425.05|422.65|424.76|422.36|0
1647970290000|2022-03-22 17:31:30|424.61|422.21|425.05|422.65|425.05|422.65|424.61|422.21|0
1647970300000|2022-03-22 17:31:40|425.2|422.8|424.91|422.51|425.2|422.8|424.91|422.51|0
1647970310000|2022-03-22 17:31:50|424.76|422.36|424.76|422.36|424.91|422.51|424.76|422.36|0
1647970320000|2022-03-22 17:32:00|424.91|422.51|424.9|422.5|424.91|422.51|424.76|422.36|0
1647970330000|2022-03-22 17:32:10|425.05|422.65|424.9|422.5|425.2|422.8|424.9|422.5|0
1647970340000|2022-03-22 17:32:20|425.05|422.65|424.76|422.36|425.05|422.65|424.76|422.36|0
1647970350000|2022-03-22 17:32:30|424.9|422.5|424.9|422.5|424.9|422.5|424.61|422.21|0
1647970360000|2022-03-22 17:32:40|425.05|422.65|424.76|422.36|425.05|422.65|424.76|422.36|0
1647970370000|2022-03-22 17:32:50|424.61|422.21|424.46|422.06|424.61|422.21|424.46|422.06|0
1647970380000|2022-03-22 17:33:00|424.16|421.76|424.31|421.91|424.31|421.91|424.16|421.76|0
1647970390000|2022-03-22 17:33:10|424.16|421.76|424.16|421.76|424.16|421.76|424.16|421.76|0
1647970400000|2022-03-22 17:33:20|424.01|421.61|423.86|421.46|424.01|421.61|423.86|421.46|0
1647970410000|2022-03-22 17:33:30|424.01|421.61|424.61|422.21|424.76|422.36|424.01|421.61|0
1647970420000|2022-03-22 17:33:40|424.46|422.06|424.61|422.21|424.61|422.21|424.46|422.06|0
1647970430000|2022-03-22 17:33:50|424.46|422.06|424.31|421.91|424.46|422.06|424.31|421.91|0
1647970440000|2022-03-22 17:34:00|424.46|422.06|424.16|421.76|424.46|422.06|424.16|421.76|0
1647970450000|2022-03-22 17:34:10|424.31|421.91|424.31|421.91|424.31|421.91|424.16|421.76|0
1647970480000|2022-03-22 17:34:40|424.16|421.76|424.01|421.61|424.16|421.76|424.01|421.61|0
1647970490000|2022-03-22 17:34:50|424.16|421.76|424.01|421.61|424.16|421.76|424.01|421.61|0
1647970500000|2022-03-22 17:35:00|423.86|421.46|423.71|421.31|423.86|421.46|423.56|421.16|0
1647970510000|2022-03-22 17:35:10|423.86|421.46|424.01|421.61|424.01|421.61|423.86|421.46|0
1647970520000|2022-03-22 17:35:20|423.86|421.46|424.46|422.06|424.46|422.06|423.86|421.46|0
1647970530000|2022-03-22 17:35:30|424.6|422.2|424.46|422.06|424.75|422.35|424.46|422.06|0
1647970540000|2022-03-22 17:35:40|424.31|421.91|424.75|422.35|424.75|422.35|424.31|421.91|0
1647970550000|2022-03-22 17:35:50|424.9|422.5|424.75|422.35|424.9|422.5|424.75|422.35|0
1647970560000|2022-03-22 17:36:00|424.46|422.06|424.31|421.91|424.46|422.06|424.01|421.61|0
1647970570000|2022-03-22 17:36:10|424.46|422.06|424.46|422.06|424.46|422.06|424.31|421.91|0
1647970580000|2022-03-22 17:36:20|424.6|422.2|424.6|422.2|424.6|422.2|424.6|422.2|0
1647970590000|2022-03-22 17:36:30|424.53|422.13|424.9|422.5|424.9|422.5|424.53|422.13|0
1647970600000|2022-03-22 17:36:40|425.35|422.95|425.35|422.95|425.35|422.95|425.2|422.8|0
1647970610000|2022-03-22 17:36:50|425.2|422.8|424.75|422.35|425.2|422.8|424.75|422.35|0
1647970620000|2022-03-22 17:37:00|425.05|422.65|425.2|422.8|425.2|422.8|424.9|422.5|0
1647970630000|2022-03-22 17:37:10|425.05|422.65|425.2|422.8|425.2|422.8|425.05|422.65|0
1647970640000|2022-03-22 17:37:20|424.98|422.58|425.05|422.65|425.35|422.95|424.98|422.58|0
1647970650000|2022-03-22 17:37:30|424.9|422.5|425.05|422.65|425.05|422.65|424.9|422.5|0
1647970660000|2022-03-22 17:37:40|425.35|422.95|425.35|422.95|425.35|422.95|425.2|422.8|0
1647970670000|2022-03-22 17:37:50|425.5|423.1|425.5|423.1|425.5|423.1|425.5|423.1|0
1647970680000|2022-03-22 17:38:00|425.35|422.95|425.35|422.95|425.5|423.1|425.2|422.8|0
1647970690000|2022-03-22 17:38:10|425.2|422.8|425.2|422.8|425.2|422.8|425.2|422.8|0
1647970700000|2022-03-22 17:38:20|425.35|422.95|425.2|422.8|425.35|422.95|425.2|422.8|0
1647970710000|2022-03-22 17:38:30|425.05|422.65|424.9|422.5|425.05|422.65|424.9|422.5|0
1647970720000|2022-03-22 17:38:40|424.75|422.35|424.01|421.61|424.75|422.35|423.86|421.46|0
1647970730000|2022-03-22 17:38:50|424.45|422.05|424.08|421.68|424.45|422.05|424.08|421.68|0
1647970740000|2022-03-22 17:39:00|424.45|422.05|424.01|421.61|424.45|422.05|424.01|421.61|0
1647970750000|2022-03-22 17:39:10|424.16|421.76|424.01|421.61|424.31|421.91|423.71|421.31|0
1647970760000|2022-03-22 17:39:20|423.71|421.31|424.3|421.9|424.3|421.9|423.71|421.31|0
1647970770000|2022-03-22 17:39:30|424.38|421.98|424.45|422.05|424.6|422.2|424.38|421.98|0
1647970780000|2022-03-22 17:39:40|424.3|421.9|424.6|422.2|424.6|422.2|424.3|421.9|0
1647970790000|2022-03-22 17:39:50|424.45|422.05|424.16|421.76|424.45|422.05|424.16|421.76|0
1647970800000|2022-03-22 17:40:00|424.3|421.9|424.9|422.5|424.9|422.5|424.3|421.9|0
1647970810000|2022-03-22 17:40:10|424.75|422.35|424.9|422.5|425.05|422.65|424.75|422.35|0
1647970820000|2022-03-22 17:40:20|424.6|422.2|424.75|422.35|424.9|422.5|424.6|422.2|0
1647970830000|2022-03-22 17:40:30|424.9|422.5|424.3|421.9|424.9|422.5|424.3|421.9|0
1647970840000|2022-03-22 17:40:40|424.45|422.05|424.45|422.05|424.45|422.05|424.3|421.9|0
1647970850000|2022-03-22 17:40:50|424.75|422.35|424.75|422.35|424.75|422.35|424.75|422.35|0
1647970860000|2022-03-22 17:41:00|424.9|422.5|424.9|422.5|424.9|422.5|424.75|422.35|0
1647970870000|2022-03-22 17:41:10|425.05|422.65|425.35|422.95|425.35|422.95|424.9|422.5|0
1647970880000|2022-03-22 17:41:20|425.28|422.88|425.35|422.95|425.35|422.95|425.28|422.88|0
1647970890000|2022-03-22 17:41:30|425.5|423.1|425.65|423.25|425.65|423.25|425.35|422.95|0
1647970900000|2022-03-22 17:41:40|425.8|423.4|425.5|423.1|425.8|423.4|425.5|423.1|0
1647970910000|2022-03-22 17:41:50|425.65|423.25|425.65|423.25|425.65|423.25|425.5|423.1|0
1647970920000|2022-03-22 17:42:00|425.95|423.55|426.1|423.7|426.1|423.7|425.95|423.55|0
1647970930000|2022-03-22 17:42:10|426.4|424|426.25|423.85|426.4|424|426.25|423.85|0
1647970940000|2022-03-22 17:42:20|426.4|424|426.25|423.85|426.4|424|426.1|423.7|0
1647970950000|2022-03-22 17:42:30|425.95|423.55|426.1|423.7|426.1|423.7|425.95|423.55|0
1647970960000|2022-03-22 17:42:40|425.95|423.55|425.95|423.55|426.1|423.7|425.95|423.55|0
1647970970000|2022-03-22 17:42:50|425.65|423.25|425.65|423.25|425.8|423.4|425.65|423.25|0
1647970980000|2022-03-22 17:43:00|425.5|423.1|425.05|422.65|425.5|423.1|425.05|422.65|0
1647970990000|2022-03-22 17:43:10|425.2|422.8|425.05|422.65|425.2|422.8|425.05|422.65|0
1647971000000|2022-03-22 17:43:20|424.9|422.5|425.35|422.95|425.5|423.1|424.9|422.5|0
1647971010000|2022-03-22 17:43:30|425.05|422.65|425.2|422.8|425.2|422.8|425.05|422.65|0
1647971020000|2022-03-22 17:43:40|425.05|422.65|425.05|422.65|425.2|422.8|424.98|422.58|0
1647971030000|2022-03-22 17:43:50|425.2|422.8|425.2|422.8|425.2|422.8|425.05|422.65|0
1647971040000|2022-03-22 17:44:00|424.9|422.5|424.75|422.35|424.9|422.5|424.6|422.2|0
1647971050000|2022-03-22 17:44:10|424.6|422.2|424.75|422.35|424.75|422.35|424.6|422.2|0
1647971060000|2022-03-22 17:44:20|424.9|422.5|424.9|422.5|424.9|422.5|424.9|422.5|0
1647971070000|2022-03-22 17:44:30|424.83|422.43|424.83|422.43|424.83|422.43|424.75|422.35|0
1647971080000|2022-03-22 17:44:40|424.75|422.35|424.75|422.35|424.9|422.5|424.6|422.2|0
1647971090000|2022-03-22 17:44:50|424.9|422.5|424.6|422.2|424.9|422.5|424.6|422.2|0
1647971100000|2022-03-22 17:45:00|424.45|422.05|425.2|422.8|425.2|422.8|424.45|422.05|0
1647971110000|2022-03-22 17:45:10|425.05|422.65|425.2|422.8|425.2|422.8|425.05|422.65|0
1647971120000|2022-03-22 17:45:20|425.05|422.65|424.75|422.35|425.05|422.65|424.75|422.35|0
1647971130000|2022-03-22 17:45:30|424.6|422.2|424.6|422.2|424.75|422.35|424.6|422.2|0
1647971140000|2022-03-22 17:45:40|424.75|422.35|424.75|422.35|424.75|422.35|424.75|422.35|0
1647971150000|2022-03-22 17:45:50|424.6|422.2|424.45|422.05|424.68|422.28|424.45|422.05|0
1647971160000|2022-03-22 17:46:00|424.9|422.5|425.05|422.65|425.05|422.65|424.9|422.5|0
1647971170000|2022-03-22 17:46:10|425.2|422.8|425.35|422.95|425.35|422.95|425.2|422.8|0
1647971180000|2022-03-22 17:46:20|425.5|423.1|425.8|423.4|425.8|423.4|425.5|423.1|0
1647971190000|2022-03-22 17:46:30|425.65|423.25|425.5|423.1|425.8|423.4|425.5|423.1|0
1647971200000|2022-03-22 17:46:40|425.65|423.25|425.2|422.8|425.65|423.25|425.2|422.8|0
1647971210000|2022-03-22 17:46:50|425.35|422.95|425.05|422.65|425.35|422.95|425.05|422.65|0
1647971220000|2022-03-22 17:47:00|425.35|422.95|425.8|423.4|425.8|423.4|425.35|422.95|0
1647971230000|2022-03-22 17:47:10|425.65|423.25|425.8|423.4|425.8|423.4|425.58|423.18|0
1647971240000|2022-03-22 17:47:20|425.95|423.55|425.95|423.55|426.1|423.7|425.95|423.55|0
1647971250000|2022-03-22 17:47:30|426.1|423.7|426.4|424|426.4|424|426.1|423.7|0
1647971260000|2022-03-22 17:47:40|426.25|423.85|426.1|423.7|426.4|424|426.1|423.7|0
1647971270000|2022-03-22 17:47:50|425.95|423.55|425.95|423.55|425.95|423.55|425.95|423.55|0
1647971280000|2022-03-22 17:48:00|426.1|423.7|425.95|423.55|426.1|423.7|425.95|423.55|0
1647971290000|2022-03-22 17:48:10|426.1|423.7|426.1|423.7|426.1|423.7|425.95|423.55|0
1647971300000|2022-03-22 17:48:20|425.8|423.4|425.5|423.1|425.8|423.4|425.5|423.1|0
1647971310000|2022-03-22 17:48:30|425.35|422.95|425.8|423.4|425.8|423.4|425.35|422.95|0
1647971320000|2022-03-22 17:48:40|425.95|423.55|425.95|423.55|425.95|423.55|425.8|423.4|0
1647971330000|2022-03-22 17:48:50|425.8|423.4|425.8|423.4|425.95|423.55|425.8|423.4|0
1647971340000|2022-03-22 17:49:00|425.65|423.25|425.35|422.95|425.65|423.25|425.35|422.95|0
1647971350000|2022-03-22 17:49:10|425.5|423.1|425.2|422.8|425.5|423.1|425.2|422.8|0
1647971360000|2022-03-22 17:49:20|425.35|422.95|425.35|422.95|425.35|422.95|425.2|422.8|0
1647971370000|2022-03-22 17:49:30|425.65|423.25|425.65|423.25|425.65|423.25|425.65|423.25|0
1647971380000|2022-03-22 17:49:40|425.5|423.1|425.35|422.95|425.5|423.1|425.35|422.95|0
1647971390000|2022-03-22 17:49:50|425.2|422.8|425.2|422.8|425.2|422.8|425.2|422.8|0
1647971400000|2022-03-22 17:50:00|425.05|422.65|425.05|422.65|425.2|422.8|425.05|422.65|0
1647971410000|2022-03-22 17:50:10|425.2|422.8|424.68|422.28|425.2|422.8|424.6|422.2|0
1647971420000|2022-03-22 17:50:20|424.75|422.35|425.05|422.65|425.2|422.8|424.75|422.35|0
1647971430000|2022-03-22 17:50:30|425.2|422.8|425.2|422.8|425.2|422.8|425.2|422.8|0
1647971440000|2022-03-22 17:50:40|424.9|422.5|424.6|422.2|424.9|422.5|424.6|422.2|0
1647971450000|2022-03-22 17:50:50|424.75|422.35|424.6|422.2|424.75|422.35|424.6|422.2|0
1647971460000|2022-03-22 17:51:00|424.75|422.35|424.9|422.5|424.9|422.5|424.75|422.35|0
1647971470000|2022-03-22 17:51:10|424.75|422.35|424.45|422.05|424.75|422.35|424.45|422.05|0
1647971480000|2022-03-22 17:51:20|424.6|422.2|424.68|422.28|424.83|422.43|424.6|422.2|0
1647971490000|2022-03-22 17:51:30|424.6|422.2|424.45|422.05|424.6|422.2|424.3|421.9|0
1647971500000|2022-03-22 17:51:40|424.6|422.2|424.6|422.2|424.6|422.2|424.45|422.05|0
1647971510000|2022-03-22 17:51:50|424.68|422.28|424.6|422.2|424.75|422.35|424.6|422.2|0
1647971520000|2022-03-22 17:52:00|424.45|422.05|424.75|422.35|424.75|422.35|424.45|422.05|0
1647971530000|2022-03-22 17:52:10|424.9|422.5|424.9|422.5|424.9|422.5|424.9|422.5|0
1647971540000|2022-03-22 17:52:20|424.75|422.35|424.6|422.2|424.75|422.35|424.6|422.2|0
1647971550000|2022-03-22 17:52:30|424.45|422.05|424.45|422.05|424.45|422.05|424.45|422.05|0
1647971560000|2022-03-22 17:52:40|424.3|421.9|424.3|421.9|424.45|422.05|424.3|421.9|0
1647971570000|2022-03-22 17:52:50|424.45|422.05|424.9|422.5|424.9|422.5|424.45|422.05|0
1647971580000|2022-03-22 17:53:00|424.75|422.35|424.9|422.5|424.9|422.5|424.75|422.35|0
1647971590000|2022-03-22 17:53:10|425.2|422.8|425.05|422.65|425.2|422.8|425.05|422.65|0
1647971600000|2022-03-22 17:53:20|424.98|422.58|424.75|422.35|425.05|422.65|424.75|422.35|0
1647971610000|2022-03-22 17:53:30|424.9|422.5|424.9|422.5|424.9|422.5|424.9|422.5|0
1647971620000|2022-03-22 17:53:40|425.05|422.65|425.05|422.65|425.05|422.65|424.9|422.5|0
1647971630000|2022-03-22 17:53:50|424.9|422.5|424.75|422.35|424.9|422.5|424.75|422.35|0
1647971640000|2022-03-22 17:54:00|424.6|422.2|424.15|421.75|424.6|422.2|424.15|421.75|0
1647971650000|2022-03-22 17:54:10|424.3|421.9|423.85|421.45|424.3|421.9|423.85|421.45|0
1647971660000|2022-03-22 17:54:20|424|421.6|424|421.6|424|421.6|424|421.6|0
1647971670000|2022-03-22 17:54:30|423.93|421.53|424|421.6|424|421.6|423.85|421.45|0
1647971680000|2022-03-22 17:54:40|423.85|421.45|423.85|421.45|423.85|421.45|423.7|421.3|0
1647971690000|2022-03-22 17:54:50|423.7|421.3|423.48|421.08|423.7|421.3|423.26|420.86|0
1647971700000|2022-03-22 17:55:00|423.7|421.3|423.11|420.71|423.7|421.3|423.11|420.71|0
1647971710000|2022-03-22 17:55:10|423.26|420.86|423.55|421.15|423.55|421.15|423.26|420.86|0
1647971730000|2022-03-22 17:55:30|423.25|420.85|423.25|420.85|423.4|421|423.25|420.85|0
1647971740000|2022-03-22 17:55:40|423.4|421|423.55|421.15|423.55|421.15|423.25|420.85|0
1647971750000|2022-03-22 17:55:50|423.7|421.3|423.7|421.3|423.7|421.3|423.7|421.3|0
1647971760000|2022-03-22 17:56:00|423.55|421.15|423.4|421|423.55|421.15|423.4|421|0
1647971770000|2022-03-22 17:56:10|423.55|421.15|423.85|421.45|423.85|421.45|423.55|421.15|0
1647971780000|2022-03-22 17:56:20|424.23|421.83|424.15|421.75|424.3|421.9|424.15|421.75|0
1647971790000|2022-03-22 17:56:30|423.85|421.45|423.4|421|423.85|421.45|423.4|421|0
1647971800000|2022-03-22 17:56:40|423.55|421.15|423.25|420.85|423.55|421.15|423.25|420.85|0
1647971810000|2022-03-22 17:56:50|423.11|420.71|423.11|420.71|423.11|420.71|422.96|420.56|0
1647971820000|2022-03-22 17:57:00|422.96|420.56|422.81|420.41|422.96|420.56|422.81|420.41|0
1647971830000|2022-03-22 17:57:10|422.96|420.56|422.81|420.41|423.11|420.71|422.81|420.41|0
1647971840000|2022-03-22 17:57:20|422.96|420.56|422.96|420.56|422.96|420.56|422.96|420.56|0
1647971850000|2022-03-22 17:57:30|422.81|420.41|423.11|420.71|423.11|420.71|422.81|420.41|0
1647971860000|2022-03-22 17:57:40|423.25|420.85|423.25|420.85|423.25|420.85|423.25|420.85|0
1647971870000|2022-03-22 17:57:50|422.96|420.56|422.96|420.56|422.96|420.56|422.96|420.56|0
1647971880000|2022-03-22 17:58:00|422.81|420.41|422.81|420.41|422.96|420.56|422.81|420.41|0
1647971890000|2022-03-22 17:58:10|422.66|420.26|422.81|420.41|422.96|420.56|422.66|420.26|0
1647971900000|2022-03-22 17:58:20|422.96|420.56|422.96|420.56|422.96|420.56|422.96|420.56|0
1647971910000|2022-03-22 17:58:30|422.81|420.41|422.81|420.41|422.96|420.56|422.81|420.41|0
1647971920000|2022-03-22 17:58:40|422.66|420.26|422.66|420.26|422.66|420.26|422.66|420.26|0
1647971930000|2022-03-22 17:58:50|422.81|420.41|422.81|420.41|422.81|420.41|422.66|420.26|0
1647971940000|2022-03-22 17:59:00|422.96|420.56|423.1|420.7|423.1|420.7|422.96|420.56|0
1647971950000|2022-03-22 17:59:10|423.25|420.85|422.96|420.56|423.25|420.85|422.96|420.56|0
1647971960000|2022-03-22 17:59:20|423.1|420.7|422.96|420.56|423.1|420.7|422.96|420.56|0
1647971970000|2022-03-22 17:59:30|423.03|420.63|423.1|420.7|423.1|420.7|422.96|420.56|0
1647971980000|2022-03-22 17:59:40|423.25|420.85|423.25|420.85|423.25|420.85|423.1|420.7|0
1647971990000|2022-03-22 17:59:50|423.4|421|423.1|420.7|423.4|421|423.1|420.7|0
1647972000000|2022-03-22 18:00:00|422.96|420.56|422.81|420.41|422.96|420.56|422.66|420.26|0
1647972010000|2022-03-22 18:00:10|422.96|420.56|423.1|420.7|423.25|420.85|422.96|420.56|0
1647972020000|2022-03-22 18:00:20|422.96|420.56|423.25|420.85|423.25|420.85|422.96|420.56|0
1647972030000|2022-03-22 18:00:30|423.4|421|423.4|421|423.4|421|423.4|421|0
1647972040000|2022-03-22 18:00:40|423.55|421.15|423.55|421.15|423.55|421.15|423.4|421|0
1647972050000|2022-03-22 18:00:50|423.25|420.85|423.55|421.15|423.55|421.15|423.25|420.85|0
1647972060000|2022-03-22 18:01:00|423.7|421.3|423.4|421|423.7|421.3|423.4|421|0
1647972070000|2022-03-22 18:01:10|423.7|421.3|424|421.6|424.15|421.75|423.7|421.3|0
1647972080000|2022-03-22 18:01:20|424.15|421.75|424|421.6|424.15|421.75|424|421.6|0
1647972090000|2022-03-22 18:01:30|423.85|421.45|424|421.6|424|421.6|423.85|421.45|0
1647972100000|2022-03-22 18:01:40|424.15|421.75|424.15|421.75|424.15|421.75|424.15|421.75|0
1647972110000|2022-03-22 18:01:50|424|421.6|424.15|421.75|424.45|422.05|424|421.6|0
1647972120000|2022-03-22 18:02:00|424|421.6|424.15|421.75|424.15|421.75|424|421.6|0
1647972130000|2022-03-22 18:02:10|423.85|421.45|423.7|421.3|424|421.6|423.7|421.3|0
1647972140000|2022-03-22 18:02:20|424|421.6|424.3|421.9|424.3|421.9|424|421.6|0
1647972150000|2022-03-22 18:02:30|424.45|422.05|424.89|422.49|424.89|422.49|424.3|421.9|0
1647972160000|2022-03-22 18:02:40|424.74|422.34|424.74|422.34|424.89|422.49|424.74|422.34|0
1647972170000|2022-03-22 18:02:50|424.6|422.2|424|421.6|424.6|422.2|424|421.6|0
1647972180000|2022-03-22 18:03:00|423.85|421.45|424.15|421.75|424.15|421.75|423.85|421.45|0
1647972190000|2022-03-22 18:03:10|424|421.6|424.15|421.75|424.15|421.75|424|421.6|0
1647972200000|2022-03-22 18:03:20|424.3|421.9|424.15|421.75|424.3|421.9|424|421.6|0
1647972210000|2022-03-22 18:03:30|424.6|422.2|424.45|422.05|424.74|422.34|424.45|422.05|0
1647972220000|2022-03-22 18:03:40|424.6|422.2|424.59|422.19|424.6|422.2|424.45|422.05|0
1647972230000|2022-03-22 18:03:50|424.89|422.49|424.74|422.34|424.89|422.49|424.74|422.34|0
1647972240000|2022-03-22 18:04:00|424.89|422.49|425.94|423.54|425.94|423.54|424.89|422.49|0
1647972250000|2022-03-22 18:04:10|426.24|423.84|425.94|423.54|426.24|423.84|425.94|423.54|0
1647972260000|2022-03-22 18:04:20|426.09|423.69|426.09|423.69|426.09|423.69|426.09|423.69|0
1647972270000|2022-03-22 18:04:30|426.02|423.62|425.87|423.47|426.02|423.62|425.79|423.39|0
1647972280000|2022-03-22 18:04:40|425.49|423.09|425.49|423.09|425.49|423.09|425.34|422.94|0
1647972290000|2022-03-22 18:04:50|425.42|423.02|425.34|422.94|425.42|423.02|425.34|422.94|0
1647972300000|2022-03-22 18:05:00|425.42|423.02|425.42|423.02|425.79|423.39|425.42|423.02|0
1647972310000|2022-03-22 18:05:10|425.79|423.39|425.94|423.54|425.94|423.54|425.64|423.24|0
1647972320000|2022-03-22 18:05:20|425.64|423.24|425.19|422.79|425.64|423.24|425.19|422.79|0
1647972330000|2022-03-22 18:05:30|425.34|422.94|424.89|422.49|425.34|422.94|424.89|422.49|0
1647972340000|2022-03-22 18:05:40|425.04|422.64|425.04|422.64|425.19|422.79|425.04|422.64|0
1647972350000|2022-03-22 18:05:50|425.19|422.79|425.19|422.79|425.19|422.79|425.04|422.64|0
1647972360000|2022-03-22 18:06:00|425.34|422.94|425.34|422.94|425.64|423.24|425.34|422.94|0
1647972370000|2022-03-22 18:06:10|425.49|423.09|425.49|423.09|425.64|423.24|425.34|422.94|0
1647972380000|2022-03-22 18:06:20|425.19|422.79|425.19|422.79|425.19|422.79|425.19|422.79|0
1647972390000|2022-03-22 18:06:30|425.04|422.64|424.89|422.49|425.04|422.64|424.89|422.49|0
1647972400000|2022-03-22 18:06:40|425.19|422.79|425.49|423.09|425.49|423.09|425.19|422.79|0
1647972410000|2022-03-22 18:06:50|425.79|423.39|425.64|423.24|425.79|423.39|425.64|423.24|0
1647972420000|2022-03-22 18:07:00|425.79|423.39|425.94|423.54|426.02|423.62|425.79|423.39|0
1647972430000|2022-03-22 18:07:10|425.79|423.39|425.94|423.54|425.94|423.54|425.79|423.39|0
1647972440000|2022-03-22 18:07:20|425.79|423.39|426.24|423.84|426.24|423.84|425.79|423.39|0
1647972450000|2022-03-22 18:07:30|426.39|423.99|426.39|423.99|426.54|424.14|426.39|423.99|0
1647972460000|2022-03-22 18:07:40|426.54|424.14|426.69|424.29|426.69|424.29|426.54|424.14|0
1647972470000|2022-03-22 18:07:50|426.39|423.99|425.94|423.54|426.39|423.99|425.94|423.54|0
1647972480000|2022-03-22 18:08:00|425.79|423.39|425.94|423.54|425.94|423.54|425.79|423.39|0
1647972490000|2022-03-22 18:08:10|426.09|423.69|425.34|422.94|426.09|423.69|425.34|422.94|0
1647972500000|2022-03-22 18:08:20|425.04|422.64|426.24|423.84|426.24|423.84|425.04|422.64|0
1647972510000|2022-03-22 18:08:30|426.09|423.69|426.09|423.69|426.09|423.69|426.09|423.69|0
1647972520000|2022-03-22 18:08:40|425.94|423.54|426.09|423.69|426.09|423.69|425.94|423.54|0
1647972530000|2022-03-22 18:08:50|426.24|423.84|426.09|423.69|426.24|423.84|426.09|423.69|0
1647972540000|2022-03-22 18:09:00|425.94|423.54|425.79|423.39|426.24|423.84|425.79|423.39|0
1647972550000|2022-03-22 18:09:10|425.94|423.54|426.09|423.69|426.09|423.69|425.64|423.24|0
1647972560000|2022-03-22 18:09:20|425.94|423.54|425.94|423.54|426.09|423.69|425.94|423.54|0
1647972570000|2022-03-22 18:09:30|425.87|423.47|426.09|423.69|426.09|423.69|425.79|423.39|0
1647972580000|2022-03-22 18:09:40|425.94|423.54|425.64|423.24|425.94|423.54|425.64|423.24|0
1647972590000|2022-03-22 18:09:50|425.49|423.09|425.64|423.24|425.64|423.24|425.49|423.09|0
1647972600000|2022-03-22 18:10:00|425.57|423.17|425.79|423.39|425.79|423.39|425.34|422.94|0
1647972610000|2022-03-22 18:10:10|425.94|423.54|426.24|423.84|426.24|423.84|425.94|423.54|0
1647972620000|2022-03-22 18:10:20|426.09|423.69|425.34|422.94|426.09|423.69|425.34|422.94|0
1647972630000|2022-03-22 18:10:30|425.49|423.09|425.49|423.09|425.64|423.24|425.34|422.94|0
1647972640000|2022-03-22 18:10:40|425.34|422.94|425.34|422.94|425.34|422.94|425.34|422.94|0
1647972650000|2022-03-22 18:10:50|425.19|422.79|424.89|422.49|425.19|422.79|424.89|422.49|0
1647972660000|2022-03-22 18:11:00|424.59|422.19|424.59|422.19|424.82|422.42|424.59|422.19|0
1647972670000|2022-03-22 18:11:10|424.74|422.34|424.74|422.34|424.74|422.34|424.44|422.04|0
1647972680000|2022-03-22 18:11:20|424.44|422.04|424.59|422.19|424.59|422.19|424.44|422.04|0
1647972690000|2022-03-22 18:11:30|424.44|422.04|424.44|422.04|424.44|422.04|424.29|421.89|0
1647972700000|2022-03-22 18:11:40|424.29|421.89|424.44|422.04|424.44|422.04|424.29|421.89|0
1647972710000|2022-03-22 18:11:50|424.29|421.89|424.29|421.89|424.44|422.04|424.29|421.89|0
1647972720000|2022-03-22 18:12:00|424.74|422.34|424.74|422.34|424.89|422.49|424.74|422.34|0
1647972730000|2022-03-22 18:12:10|424.89|422.49|424.59|422.19|424.89|422.49|424.59|422.19|0
1647972740000|2022-03-22 18:12:20|424.44|422.04|424.97|422.57|424.97|422.57|424.44|422.04|0
1647972750000|2022-03-22 18:12:30|424.89|422.49|424.89|422.49|424.89|422.49|424.74|422.34|0
1647972760000|2022-03-22 18:12:40|424.74|422.34|424.74|422.34|424.74|422.34|424.59|422.19|0
1647972770000|2022-03-22 18:12:50|424.59|422.19|424.74|422.34|424.74|422.34|424.59|422.19|0
1647972780000|2022-03-22 18:13:00|424.44|422.04|424.29|421.89|424.44|422.04|424.14|421.74|0
1647972790000|2022-03-22 18:13:10|424.44|422.04|425.04|422.64|425.04|422.64|424.44|422.04|0
1647972800000|2022-03-22 18:13:20|425.34|422.94|425.04|422.64|425.34|422.94|425.04|422.64|0
1647972810000|2022-03-22 18:13:30|425.19|422.79|425.04|422.64|425.19|422.79|425.04|422.64|0
1647972820000|2022-03-22 18:13:40|424.89|422.49|424.89|422.49|425.19|422.79|424.89|422.49|0
1647972830000|2022-03-22 18:13:50|425.04|422.64|425.19|422.79|425.19|422.79|425.04|422.64|0
1647972840000|2022-03-22 18:14:00|425.04|422.64|424.89|422.49|425.04|422.64|424.89|422.49|0
1647972850000|2022-03-22 18:14:10|424.97|422.57|425.34|422.94|425.34|422.94|424.97|422.57|0
1647972860000|2022-03-22 18:14:20|425.49|423.09|425.49|423.09|425.49|423.09|425.49|423.09|0
1647972870000|2022-03-22 18:14:30|425.64|423.24|425.64|423.24|425.79|423.39|425.64|423.24|0
1647972880000|2022-03-22 18:14:40|425.49|423.09|425.64|423.24|425.64|423.24|425.49|423.09|0
1647972890000|2022-03-22 18:14:50|425.72|423.32|425.42|423.02|425.72|423.32|425.42|423.02|0
1647972900000|2022-03-22 18:15:00|425.49|423.09|425.49|423.09|425.64|423.24|425.34|422.94|0
1647972910000|2022-03-22 18:15:10|425.57|423.17|425.34|422.94|425.64|423.24|425.34|422.94|0
1647972920000|2022-03-22 18:15:20|425.64|423.24|425.94|423.54|425.94|423.54|425.64|423.24|0
1647972930000|2022-03-22 18:15:30|425.79|423.39|425.86|423.46|425.94|423.54|425.79|423.39|0
1647972940000|2022-03-22 18:15:40|425.79|423.39|425.49|423.09|425.79|423.39|425.49|423.09|0
1647972950000|2022-03-22 18:15:50|425.64|423.24|425.94|423.54|425.94|423.54|425.64|423.24|0
1647972960000|2022-03-22 18:16:00|425.79|423.39|426.09|423.69|426.24|423.84|425.79|423.39|0
1647972970000|2022-03-22 18:16:10|425.94|423.54|425.49|423.09|426.09|423.69|425.49|423.09|0
1647972980000|2022-03-22 18:16:20|425.34|422.94|425.04|422.64|425.34|422.94|425.04|422.64|0
1647972990000|2022-03-22 18:16:30|425.12|422.72|425.04|422.64|425.19|422.79|425.04|422.64|0
1647973000000|2022-03-22 18:16:40|425.19|422.79|424.89|422.49|425.19|422.79|424.89|422.49|0
1647973010000|2022-03-22 18:16:50|425.19|422.79|425.19|422.79|425.19|422.79|424.89|422.49|0
1647973020000|2022-03-22 18:17:00|425.04|422.64|424.89|422.49|425.04|422.64|424.74|422.34|0
1647973030000|2022-03-22 18:17:10|424.82|422.42|424.89|422.49|424.89|422.49|424.74|422.34|0
1647973040000|2022-03-22 18:17:20|424.74|422.34|424.74|422.34|424.89|422.49|424.74|422.34|0
1647973050000|2022-03-22 18:17:30|424.89|422.49|425.34|422.94|425.34|422.94|424.89|422.49|0
1647973060000|2022-03-22 18:17:40|425.04|422.64|424.89|422.49|425.34|422.94|424.89|422.49|0
1647973070000|2022-03-22 18:17:50|424.82|422.42|424.29|421.89|424.82|422.42|424.29|421.89|0
1647973080000|2022-03-22 18:18:00|424.14|421.74|424.59|422.19|424.59|422.19|423.99|421.59|0
1647973090000|2022-03-22 18:18:10|424.44|422.04|424.14|421.74|424.44|422.04|424.14|421.74|0
1647973100000|2022-03-22 18:18:20|423.84|421.44|423.69|421.29|423.84|421.44|423.69|421.29|0
1647973110000|2022-03-22 18:18:30|423.62|421.22|423.54|421.14|423.62|421.22|423.54|421.14|0
1647973120000|2022-03-22 18:18:40|423.32|420.92|423.4|421|423.4|421|423.32|420.92|0
1647973130000|2022-03-22 18:18:50|423.54|421.14|423.4|421|423.69|421.29|423.4|421|0
1647973140000|2022-03-22 18:19:00|423.54|421.14|423.25|420.85|423.54|421.14|423.25|420.85|0
1647973150000|2022-03-22 18:19:10|423.4|421|423.99|421.59|423.99|421.59|423.25|420.85|0
1647973160000|2022-03-22 18:19:20|424.14|421.74|424.29|421.89|424.29|421.89|424.14|421.74|0
1647973170000|2022-03-22 18:19:30|424.22|421.82|423.84|421.44|424.22|421.82|423.84|421.44|0
1647973180000|2022-03-22 18:19:40|423.99|421.59|424.14|421.74|424.14|421.74|423.99|421.59|0
1647973190000|2022-03-22 18:19:50|424.07|421.67|423.84|421.44|424.14|421.74|423.84|421.44|0
1647973200000|2022-03-22 18:20:00|423.69|421.29|424.14|421.74|424.14|421.74|423.69|421.29|0
1647973210000|2022-03-22 18:20:10|424.29|421.89|424.14|421.74|424.29|421.89|424.14|421.74|0
1647973220000|2022-03-22 18:20:20|424.29|421.89|425.64|423.24|425.64|423.24|424.29|421.89|0
1647973230000|2022-03-22 18:20:30|425.34|422.94|425.19|422.79|425.34|422.94|425.04|422.64|0
1647973240000|2022-03-22 18:20:40|425.04|422.64|425.04|422.64|425.04|422.64|424.89|422.49|0
1647973250000|2022-03-22 18:20:50|425.11|422.71|425.41|423.01|425.41|423.01|425.11|422.71|0
1647973260000|2022-03-22 18:21:00|425.49|423.09|425.19|422.79|425.49|423.09|425.19|422.79|0
1647973270000|2022-03-22 18:21:10|425.04|422.64|425.34|422.94|425.34|422.94|425.04|422.64|0
1647973280000|2022-03-22 18:21:20|425.49|423.09|425.19|422.79|425.49|423.09|425.19|422.79|0
1647973290000|2022-03-22 18:21:30|425.04|422.64|425.34|422.94|425.34|422.94|424.89|422.49|0
1647973300000|2022-03-22 18:21:40|425.19|422.79|425.49|423.09|425.49|423.09|425.19|422.79|0
1647973310000|2022-03-22 18:21:50|425.19|422.79|425.19|422.79|425.34|422.94|425.19|422.79|0
1647973320000|2022-03-22 18:22:00|425.34|422.94|425.78|423.38|425.78|423.38|425.34|422.94|0
1647973330000|2022-03-22 18:22:10|426.08|423.68|425.93|423.53|426.08|423.68|425.78|423.38|0
1647973340000|2022-03-22 18:22:20|426.08|423.68|426.16|423.76|426.16|423.76|426.08|423.68|0
1647973350000|2022-03-22 18:22:30|426.01|423.61|425.78|423.38|426.01|423.61|425.71|423.31|0
1647973360000|2022-03-22 18:22:40|425.63|423.23|425.49|423.09|425.63|423.23|425.49|423.09|0
1647973370000|2022-03-22 18:22:50|425.34|422.94|425.49|423.09|425.49|423.09|425.34|422.94|0
1647973380000|2022-03-22 18:23:00|425.78|423.38|425.63|423.23|425.78|423.38|425.63|423.23|0
1647973390000|2022-03-22 18:23:10|426.08|423.68|425.93|423.53|426.08|423.68|425.93|423.53|0
1647973400000|2022-03-22 18:23:20|426.23|423.83|425.93|423.53|426.23|423.83|425.93|423.53|0
1647973410000|2022-03-22 18:23:30|426.08|423.68|426.08|423.68|426.08|423.68|426.08|423.68|0
1647973420000|2022-03-22 18:23:40|425.93|423.53|425.48|423.08|425.93|423.53|425.48|423.08|0
1647973430000|2022-03-22 18:23:50|425.78|423.38|425.63|423.23|425.78|423.38|425.63|423.23|0
1647973440000|2022-03-22 18:24:00|425.78|423.38|426.08|423.68|426.08|423.68|425.63|423.23|0
1647973450000|2022-03-22 18:24:10|425.93|423.53|426.08|423.68|426.08|423.68|425.93|423.53|0
1647973460000|2022-03-22 18:24:20|426.23|423.83|426.53|424.13|426.53|424.13|426.23|423.83|0
1647973470000|2022-03-22 18:24:30|426.98|424.58|427.06|424.66|427.28|424.88|426.98|424.58|0
1647973480000|2022-03-22 18:24:40|427.13|424.73|427.13|424.73|427.28|424.88|427.13|424.73|0
1647973490000|2022-03-22 18:24:50|427.36|424.96|427.13|424.73|427.43|425.03|427.13|424.73|0
1647973500000|2022-03-22 18:25:00|427.43|425.03|427.28|424.88|427.43|425.03|427.28|424.88|0
1647973510000|2022-03-22 18:25:10|427.58|425.18|427.43|425.03|427.58|425.18|427.28|424.88|0
1647973520000|2022-03-22 18:25:20|427.13|424.73|427.43|425.03|427.43|425.03|427.13|424.73|0
1647973530000|2022-03-22 18:25:30|427.58|425.18|427.66|425.26|427.88|425.48|427.58|425.18|0
1647973540000|2022-03-22 18:25:40|427.73|425.33|427.58|425.18|427.81|425.41|427.58|425.18|0
1647973550000|2022-03-22 18:25:50|427.51|425.11|427.43|425.03|427.51|425.11|427.43|425.03|0
1647973560000|2022-03-22 18:26:00|427.13|424.73|427.88|425.48|427.88|425.48|427.13|424.73|0
1647973570000|2022-03-22 18:26:10|428.03|425.63|428.03|425.63|428.03|425.63|427.88|425.48|0
1647973580000|2022-03-22 18:26:20|428.78|426.38|429.23|426.83|429.23|426.83|428.78|426.38|0
1647973590000|2022-03-22 18:26:30|429.53|427.13|429.38|426.98|429.69|427.29|429.38|426.98|0
1647973600000|2022-03-22 18:26:40|429.53|427.13|430.29|427.89|430.29|427.89|429.53|427.13|0
1647973610000|2022-03-22 18:26:50|430.14|427.74|430.29|427.89|430.29|427.89|430.14|427.74|0
1647973620000|2022-03-22 18:27:00|429.99|427.59|429.38|426.98|429.99|427.59|429.38|426.98|0
1647973630000|2022-03-22 18:27:10|429.68|427.28|429.84|427.44|429.84|427.44|429.53|427.13|0
1647973640000|2022-03-22 18:27:20|430.14|427.74|430.29|427.89|430.44|428.04|430.14|427.74|0
1647973650000|2022-03-22 18:27:30|430.14|427.74|430.44|428.04|430.44|428.04|430.14|427.74|0
1647973660000|2022-03-22 18:27:40|430.89|428.49|430.89|428.49|431.04|428.64|430.89|428.49|0
1647973670000|2022-03-22 18:27:50|430.74|428.34|430.29|427.89|430.89|428.49|430.29|427.89|0
1647973680000|2022-03-22 18:28:00|430.14|427.74|431.04|428.64|431.04|428.64|430.14|427.74|0
1647973690000|2022-03-22 18:28:10|430.89|428.49|429.84|427.44|430.89|428.49|429.84|427.44|0
1647973700000|2022-03-22 18:28:20|429.76|427.36|429.53|427.13|429.76|427.36|429.53|427.13|0
1647973710000|2022-03-22 18:28:30|429.38|426.98|429.38|426.98|429.38|426.98|429.23|426.83|0
1647973720000|2022-03-22 18:28:40|429.08|426.68|429.38|426.98|429.38|426.98|429.08|426.68|0
1647973730000|2022-03-22 18:28:50|429.08|426.68|428.93|426.53|429.08|426.68|428.93|426.53|0
1647973740000|2022-03-22 18:29:00|428.63|426.23|428.33|425.93|428.63|426.23|428.33|425.93|0
1647973750000|2022-03-22 18:29:10|428.48|426.08|428.03|425.63|428.48|426.08|428.03|425.63|0
1647973760000|2022-03-22 18:29:20|428.18|425.78|428.33|425.93|428.33|425.93|428.03|425.63|0
1647973770000|2022-03-22 18:29:30|428.18|425.78|428.63|426.23|428.78|426.38|428.18|425.78|0
1647973780000|2022-03-22 18:29:40|428.93|426.53|428.78|426.38|428.93|426.53|428.78|426.38|0
1647973790000|2022-03-22 18:29:50|428.86|426.46|428.63|426.23|428.86|426.46|428.48|426.08|0
1647973800000|2022-03-22 18:30:00|428.48|426.08|428.18|425.78|428.48|426.08|428.18|425.78|0
1647973810000|2022-03-22 18:30:10|428.33|425.93|428.48|426.08|428.48|426.08|428.18|425.78|0
1647973820000|2022-03-22 18:30:20|428.93|426.53|428.93|426.53|428.93|426.53|428.93|426.53|0
1647973830000|2022-03-22 18:30:30|429.08|426.68|429.08|426.68|429.08|426.68|428.93|426.53|0
1647973840000|2022-03-22 18:30:40|428.93|426.53|429.08|426.68|429.38|426.98|428.93|426.53|0
1647973850000|2022-03-22 18:30:50|429.68|427.28|429.68|427.28|429.68|427.28|429.53|427.13|0
1647973860000|2022-03-22 18:31:00|429.38|426.98|429.23|426.83|429.38|426.98|429.08|426.68|0
1647973870000|2022-03-22 18:31:10|429.68|427.28|429.83|427.43|429.83|427.43|429.53|427.13|0
1647973880000|2022-03-22 18:31:20|429.98|427.58|430.14|427.74|430.14|427.74|429.83|427.43|0
1647973890000|2022-03-22 18:31:30|430.44|428.04|431.04|428.64|431.04|428.64|430.44|428.04|0
1647973900000|2022-03-22 18:31:40|430.89|428.49|430.89|428.49|431.04|428.64|430.74|428.34|0
1647973910000|2022-03-22 18:31:50|430.14|427.74|429.76|427.36|430.14|427.74|429.68|427.28|0
1647973920000|2022-03-22 18:32:00|429.53|427.13|428.93|426.53|429.53|427.13|428.86|426.46|0
1647973930000|2022-03-22 18:32:10|429.08|426.68|428.78|426.38|429.08|426.68|428.63|426.23|0
1647973940000|2022-03-22 18:32:20|428.63|426.23|428.33|425.93|428.78|426.38|428.33|425.93|0
1647973950000|2022-03-22 18:32:30|428.18|425.78|428.03|425.63|428.33|425.93|428.03|425.63|0
1647973960000|2022-03-22 18:32:40|428.11|425.71|427.28|424.88|428.11|425.71|427.28|424.88|0
1647973970000|2022-03-22 18:32:50|427.43|425.03|427.43|425.03|427.73|425.33|427.43|425.03|0
1647973980000|2022-03-22 18:33:00|427.28|424.88|427.88|425.48|427.88|425.48|427.28|424.88|0
1647973990000|2022-03-22 18:33:10|427.58|425.18|427.58|425.18|427.58|425.18|427.36|424.96|0
1647974000000|2022-03-22 18:33:20|427.43|425.03|427.58|425.18|427.58|425.18|427.43|425.03|0
1647974010000|2022-03-22 18:33:30|427.73|425.33|427.73|425.33|427.88|425.48|427.73|425.33|0
1647974020000|2022-03-22 18:33:40|427.58|425.18|427.43|425.03|427.73|425.33|427.43|425.03|0
1647974030000|2022-03-22 18:33:50|427.13|424.73|427.28|424.88|427.28|424.88|427.13|424.73|0
1647974040000|2022-03-22 18:34:00|427.43|425.03|427.73|425.33|427.73|425.33|427.43|425.03|0
1647974050000|2022-03-22 18:34:10|427.43|425.03|426.98|424.58|427.43|425.03|426.98|424.58|0
1647974060000|2022-03-22 18:34:20|427.13|424.73|426.98|424.58|427.13|424.73|426.98|424.58|0
1647974070000|2022-03-22 18:34:30|427.13|424.73|427.13|424.73|427.13|424.73|426.98|424.58|0
1647974080000|2022-03-22 18:34:40|426.98|424.58|426.68|424.28|427.28|424.88|426.68|424.28|0
1647974090000|2022-03-22 18:34:50|426.38|423.98|426.53|424.13|426.53|424.13|426.38|423.98|0
1647974100000|2022-03-22 18:35:00|426.68|424.28|426.53|424.13|426.83|424.43|426.53|424.13|0
1647974110000|2022-03-22 18:35:10|426.68|424.28|427.13|424.73|427.13|424.73|426.68|424.28|0
1647974120000|2022-03-22 18:35:20|426.98|424.58|426.38|423.98|426.98|424.58|426.38|423.98|0
1647974130000|2022-03-22 18:35:30|426.61|424.21|426.83|424.43|426.83|424.43|426.61|424.21|0
1647974140000|2022-03-22 18:35:40|426.68|424.28|426.68|424.28|426.83|424.43|426.68|424.28|0
1647974150000|2022-03-22 18:35:50|426.53|424.13|426.83|424.43|426.83|424.43|426.53|424.13|0
1647974160000|2022-03-22 18:36:00|426.98|424.58|427.06|424.66|427.06|424.66|426.98|424.58|0
1647974170000|2022-03-22 18:36:10|427.13|424.73|427.58|425.18|427.58|425.18|427.13|424.73|0
1647974180000|2022-03-22 18:36:20|427.28|424.88|427.28|424.88|427.28|424.88|426.98|424.58|0
1647974190000|2022-03-22 18:36:30|427.43|425.03|426.98|424.58|427.43|425.03|426.83|424.43|0
1647974200000|2022-03-22 18:36:40|427.13|424.73|426.68|424.28|427.13|424.73|426.68|424.28|0
1647974210000|2022-03-22 18:36:50|427.13|424.73|427.13|424.73|427.13|424.73|426.98|424.58|0
1647974220000|2022-03-22 18:37:00|427.28|424.88|427.28|424.88|427.28|424.88|427.13|424.73|0
1647974230000|2022-03-22 18:37:10|427.58|425.18|427.58|425.18|427.88|425.48|427.58|425.18|0
1647974240000|2022-03-22 18:37:20|427.51|425.11|427.28|424.88|427.51|425.11|427.28|424.88|0
1647974250000|2022-03-22 18:37:30|427.13|424.73|426.91|424.51|427.13|424.73|426.68|424.28|0
1647974260000|2022-03-22 18:37:40|426.83|424.43|426.53|424.13|426.98|424.58|426.53|424.13|0
1647974270000|2022-03-22 18:37:50|426.38|423.98|427.13|424.73|427.13|424.73|426.38|423.98|0
1647974280000|2022-03-22 18:38:00|426.98|424.58|427.13|424.73|427.13|424.73|426.98|424.58|0
1647974290000|2022-03-22 18:38:10|427.21|424.81|427.28|424.88|427.28|424.88|427.06|424.66|0
1647974300000|2022-03-22 18:38:20|427.43|425.03|427.43|425.03|427.43|425.03|427.28|424.88|0
1647974310000|2022-03-22 18:38:30|427.58|425.18|427.58|425.18|427.88|425.48|427.58|425.18|0
1647974320000|2022-03-22 18:38:40|427.35|424.95|427.43|425.03|427.43|425.03|427.28|424.88|0
1647974330000|2022-03-22 18:38:50|427.58|425.18|427.43|425.03|427.58|425.18|427.43|425.03|0
1647974340000|2022-03-22 18:39:00|427.28|424.88|426.53|424.13|427.28|424.88|426.53|424.13|0
1647974350000|2022-03-22 18:39:10|426.68|424.28|426.53|424.13|426.68|424.28|426.38|423.98|0
1647974360000|2022-03-22 18:39:20|426.38|423.98|426.53|424.13|426.53|424.13|426.38|423.98|0
1647974370000|2022-03-22 18:39:30|426.68|424.28|426.68|424.28|426.68|424.28|426.68|424.28|0
1647974380000|2022-03-22 18:39:40|427.28|424.88|427.28|424.88|427.58|425.18|427.13|424.73|0
1647974390000|2022-03-22 18:39:50|427.13|424.73|427.13|424.73|427.28|424.88|427.13|424.73|0
1647974400000|2022-03-22 18:40:00|427.28|424.88|427.73|425.33|427.73|425.33|427.28|424.88|0
1647974410000|2022-03-22 18:40:10|427.88|425.48|427.13|424.73|427.88|425.48|427.13|424.73|0
1647974420000|2022-03-22 18:40:20|427.28|424.88|427.28|424.88|427.28|424.88|427.28|424.88|0
1647974430000|2022-03-22 18:40:30|427.43|425.03|427.43|425.03|427.43|425.03|427.28|424.88|0
1647974440000|2022-03-22 18:40:40|427.28|424.88|427.28|424.88|427.43|425.03|427.28|424.88|0
1647974450000|2022-03-22 18:40:50|427.88|425.48|428.03|425.63|428.03|425.63|427.88|425.48|0
1647974460000|2022-03-22 18:41:00|428.33|425.93|428.78|426.38|428.78|426.38|428.33|425.93|0
1647974470000|2022-03-22 18:41:10|428.63|426.23|428.63|426.23|428.78|426.38|428.63|426.23|0
1647974480000|2022-03-22 18:41:20|428.48|426.08|428.33|425.93|428.48|426.08|428.33|425.93|0
1647974490000|2022-03-22 18:41:30|428.18|425.78|428.55|426.15|428.55|426.15|428.18|425.78|0
1647974500000|2022-03-22 18:41:40|428.63|426.23|428.48|426.08|428.63|426.23|428.33|425.93|0
1647974510000|2022-03-22 18:41:50|428.33|425.93|428.63|426.23|428.63|426.23|428.33|425.93|0
1647974520000|2022-03-22 18:42:00|428.78|426.38|428.63|426.23|428.78|426.38|428.63|426.23|0
1647974530000|2022-03-22 18:42:10|428.18|425.78|427.88|425.48|428.18|425.78|427.88|425.48|0
1647974540000|2022-03-22 18:42:20|427.73|425.33|427.88|425.48|427.88|425.48|427.5|425.1|0
1647974550000|2022-03-22 18:42:30|428.1|425.7|428.33|425.93|428.33|425.93|428.03|425.63|0
1647974560000|2022-03-22 18:42:40|428.1|425.7|428.33|425.93|428.33|425.93|428.1|425.7|0
1647974570000|2022-03-22 18:42:50|428.48|426.08|428.03|425.63|428.48|426.08|428.03|425.63|0
1647974580000|2022-03-22 18:43:00|427.73|425.33|427.8|425.4|427.88|425.48|427.73|425.33|0
1647974590000|2022-03-22 18:43:10|427.73|425.33|428.1|425.7|428.1|425.7|427.73|425.33|0
1647974600000|2022-03-22 18:43:20|427.88|425.48|428.18|425.78|428.18|425.78|427.88|425.48|0
1647974610000|2022-03-22 18:43:30|428.33|425.93|428.48|426.08|428.63|426.23|428.33|425.93|0
1647974620000|2022-03-22 18:43:40|428.33|425.93|428.33|425.93|428.4|426|428.33|425.93|0
1647974630000|2022-03-22 18:43:50|428.48|426.08|428.03|425.63|428.48|426.08|428.03|425.63|0
1647974640000|2022-03-22 18:44:00|428.33|425.93|428.33|425.93|428.33|425.93|427.88|425.48|0
1647974650000|2022-03-22 18:44:10|428.18|425.78|428.33|425.93|428.48|426.08|428.18|425.78|0
1647974660000|2022-03-22 18:44:20|428.48|426.08|428.18|425.78|428.48|426.08|428.03|425.63|0
1647974670000|2022-03-22 18:44:30|428.33|425.93|428.18|425.78|428.33|425.93|428.18|425.78|0
1647974680000|2022-03-22 18:44:40|428.03|425.63|428.33|425.93|428.33|425.93|428.03|425.63|0
1647974690000|2022-03-22 18:44:50|428.02|425.62|427.8|425.4|428.02|425.62|427.72|425.32|0
1647974700000|2022-03-22 18:45:00|427.72|425.32|428.02|425.62|428.02|425.62|427.72|425.32|0
1647974710000|2022-03-22 18:45:10|428.1|425.7|428.63|426.23|428.63|426.23|428.1|425.7|0
1647974720000|2022-03-22 18:45:20|428.78|426.38|428.63|426.23|428.78|426.38|428.63|426.23|0
1647974730000|2022-03-22 18:45:30|428.33|425.93|428.17|425.77|428.33|425.93|428.17|425.77|0
1647974740000|2022-03-22 18:45:40|427.87|425.47|427.42|425.02|427.87|425.47|427.42|425.02|0
1647974750000|2022-03-22 18:45:50|427.27|424.87|427.27|424.87|427.42|425.02|427.12|424.72|0
1647974760000|2022-03-22 18:46:00|427.42|425.02|428.32|425.92|428.32|425.92|427.42|425.02|0
1647974770000|2022-03-22 18:46:10|428.17|425.77|428.17|425.77|428.17|425.77|428.17|425.77|0
1647974780000|2022-03-22 18:46:20|428.48|426.08|428.25|425.85|428.48|426.08|428.02|425.62|0
1647974790000|2022-03-22 18:46:30|428.1|425.7|428.17|425.77|428.17|425.77|427.87|425.47|0
1647974800000|2022-03-22 18:46:40|427.87|425.47|427.57|425.17|427.87|425.47|427.42|425.02|0
1647974810000|2022-03-22 18:46:50|427.42|425.02|427.42|425.02|427.42|425.02|427.42|425.02|0
1647974820000|2022-03-22 18:47:00|427.27|424.87|427.27|424.87|427.27|424.87|426.97|424.57|0
1647974830000|2022-03-22 18:47:10|427.2|424.8|427.2|424.8|427.2|424.8|427.2|424.8|0
1647974840000|2022-03-22 18:47:20|427.27|424.87|427.42|425.02|427.42|425.02|427.27|424.87|0
1647974850000|2022-03-22 18:47:30|427.57|425.17|427.42|425.02|427.57|425.17|427.42|425.02|0
1647974860000|2022-03-22 18:47:40|427.57|425.17|427.42|425.02|427.72|425.32|427.42|425.02|0
1647974870000|2022-03-22 18:47:50|427.27|424.87|427.27|424.87|427.27|424.87|427.27|424.87|0
1647974880000|2022-03-22 18:48:00|427.57|425.17|427.42|425.02|427.57|425.17|427.42|425.02|0
1647974890000|2022-03-22 18:48:10|427.57|425.17|427.57|425.17|427.57|425.17|427.42|425.02|0
1647974900000|2022-03-22 18:48:20|427.27|424.87|427.12|424.72|427.27|424.87|427.12|424.72|0
1647974910000|2022-03-22 18:48:30|427.2|424.8|427.27|424.87|427.27|424.87|426.9|424.5|0
1647974920000|2022-03-22 18:48:40|427.42|425.02|427.87|425.47|427.87|425.47|427.42|425.02|0
1647974930000|2022-03-22 18:48:50|427.72|425.32|429.08|426.68|429.08|426.68|427.72|425.32|0
1647974940000|2022-03-22 18:49:00|428.93|426.53|428.93|426.53|429.38|426.98|428.93|426.53|0
1647974950000|2022-03-22 18:49:10|428.92|426.52|429.53|427.13|429.53|427.13|428.92|426.52|0
1647974960000|2022-03-22 18:49:20|429.38|426.98|429.38|426.98|429.38|426.98|429.23|426.83|0
1647974970000|2022-03-22 18:49:30|429.3|426.9|429.38|426.98|429.38|426.98|429.23|426.83|0
1647974980000|2022-03-22 18:49:40|429.53|427.13|428.92|426.52|429.53|427.13|428.92|426.52|0
1647974990000|2022-03-22 18:49:50|428.77|426.37|428.77|426.37|428.77|426.37|428.77|426.37|0
1647975000000|2022-03-22 18:50:00|428.62|426.22|428.77|426.37|428.92|426.52|428.62|426.22|0
1647975010000|2022-03-22 18:50:10|429.08|426.68|428.77|426.37|429.08|426.68|428.77|426.37|0
1647975020000|2022-03-22 18:50:20|428.47|426.07|429.23|426.83|429.23|426.83|428.47|426.07|0
1647975030000|2022-03-22 18:50:30|428.77|426.37|428.62|426.22|428.92|426.52|428.62|426.22|0
1647975040000|2022-03-22 18:50:40|428.77|426.37|428.92|426.52|428.92|426.52|428.62|426.22|0
1647975050000|2022-03-22 18:50:50|429.07|426.67|429.07|426.67|429.07|426.67|429.07|426.67|0
1647975060000|2022-03-22 18:51:00|429.15|426.75|428.32|425.92|429.15|426.75|428.32|425.92|0
1647975070000|2022-03-22 18:51:10|428.47|426.07|428.77|426.37|428.77|426.37|428.32|425.92|0
1647975080000|2022-03-22 18:51:20|428.55|426.15|428.47|426.07|428.55|426.15|428.47|426.07|0
1647975090000|2022-03-22 18:51:30|428.32|425.92|428.17|425.77|428.32|425.92|428.17|425.77|0
1647975100000|2022-03-22 18:51:40|428.32|425.92|427.72|425.32|428.32|425.92|427.72|425.32|0
1647975110000|2022-03-22 18:51:50|427.87|425.47|427.72|425.32|427.87|425.47|427.72|425.32|0
1647975120000|2022-03-22 18:52:00|427.87|425.47|428.02|425.62|428.02|425.62|427.8|425.4|0
1647975130000|2022-03-22 18:52:10|428.32|425.92|428.02|425.62|428.32|425.92|428.02|425.62|0
1647975140000|2022-03-22 18:52:20|428.17|425.77|427.72|425.32|428.17|425.77|427.72|425.32|0
1647975150000|2022-03-22 18:52:30|427.87|425.47|427.27|424.87|427.87|425.47|427.27|424.87|0
1647975160000|2022-03-22 18:52:40|427.35|424.95|426.67|424.27|427.35|424.95|426.67|424.27|0
1647975170000|2022-03-22 18:52:50|426.52|424.12|427.27|424.87|427.27|424.87|426.52|424.12|0
1647975180000|2022-03-22 18:53:00|426.97|424.57|426.97|424.57|426.97|424.57|426.97|424.57|0
1647975190000|2022-03-22 18:53:10|426.82|424.42|426.82|424.42|426.97|424.57|426.82|424.42|0
1647975200000|2022-03-22 18:53:20|426.67|424.27|426.67|424.27|426.67|424.27|426.67|424.27|0
1647975210000|2022-03-22 18:53:30|426.82|424.42|426.97|424.57|426.97|424.57|426.82|424.42|0
1647975220000|2022-03-22 18:53:40|426.82|424.42|426.67|424.27|426.82|424.42|426.67|424.27|0
1647975230000|2022-03-22 18:53:50|426.52|424.12|426.22|423.82|426.52|424.12|426.22|423.82|0
1647975240000|2022-03-22 18:54:00|426.07|423.67|426.97|424.57|427.12|424.72|426.07|423.67|0
1647975250000|2022-03-22 18:54:10|427.12|424.72|426.52|424.12|427.27|424.87|426.52|424.12|0
1647975260000|2022-03-22 18:54:20|426.67|424.27|426.52|424.12|426.67|424.27|426.52|424.12|0
1647975270000|2022-03-22 18:54:30|426.67|424.27|426.67|424.27|426.67|424.27|426.67|424.27|0
1647975280000|2022-03-22 18:54:40|426.82|424.42|427.12|424.72|427.12|424.72|426.82|424.42|0
1647975290000|2022-03-22 18:54:50|426.97|424.57|426.67|424.27|426.97|424.57|426.67|424.27|0
1647975300000|2022-03-22 18:55:00|426.52|424.12|426.37|423.97|426.6|424.2|426.37|423.97|0
1647975310000|2022-03-22 18:55:10|426.3|423.9|426.22|423.82|426.3|423.9|426.22|423.82|0
1647975320000|2022-03-22 18:55:20|426.37|423.97|426.37|423.97|426.52|424.12|426.37|423.97|0
1647975330000|2022-03-22 18:55:30|426.45|424.05|426.52|424.12|426.52|424.12|426.37|423.97|0
1647975340000|2022-03-22 18:55:40|426.45|424.05|426.07|423.67|426.52|424.12|426.07|423.67|0
1647975350000|2022-03-22 18:55:50|426.22|423.82|425.92|423.52|426.22|423.82|425.92|423.52|0
1647975360000|2022-03-22 18:56:00|426.07|423.67|425.02|422.62|426.07|423.67|425.02|422.62|0
1647975370000|2022-03-22 18:56:10|425.17|422.77|425.17|422.77|425.17|422.77|425.02|422.62|0
1647975380000|2022-03-22 18:56:20|425.62|423.22|425.47|423.07|425.62|423.22|425.47|423.07|0
1647975390000|2022-03-22 18:56:30|425.17|422.77|425.02|422.62|425.17|422.77|425.02|422.62|0
1647975400000|2022-03-22 18:56:40|424.88|422.48|425.17|422.77|425.17|422.77|424.88|422.48|0
1647975410000|2022-03-22 18:56:50|424.87|422.47|425.02|422.62|425.17|422.77|424.87|422.47|0
1647975420000|2022-03-22 18:57:00|425.17|422.77|425.02|422.62|425.17|422.77|424.87|422.47|0
1647975430000|2022-03-22 18:57:10|424.87|422.47|424.58|422.18|424.87|422.47|424.58|422.18|0
1647975440000|2022-03-22 18:57:20|424.43|422.03|424.58|422.18|424.58|422.18|424.43|422.03|0
1647975450000|2022-03-22 18:57:30|424.87|422.47|424.87|422.47|425.17|422.77|424.87|422.47|0
1647975460000|2022-03-22 18:57:40|424.65|422.25|425.02|422.62|425.02|422.62|424.65|422.25|0
1647975470000|2022-03-22 18:57:50|424.87|422.47|425.02|422.62|425.02|422.62|424.87|422.47|0
1647975480000|2022-03-22 18:58:00|425.32|422.92|425.02|422.62|425.32|422.92|425.02|422.62|0
1647975490000|2022-03-22 18:58:10|424.87|422.47|424.73|422.33|425.02|422.62|424.73|422.33|0
1647975500000|2022-03-22 18:58:20|424.87|422.47|425.17|422.77|425.17|422.77|424.73|422.33|0
1647975510000|2022-03-22 18:58:30|425.02|422.62|425.17|422.77|425.17|422.77|425.02|422.62|0
1647975520000|2022-03-22 18:58:40|425.32|422.92|425.62|423.22|425.62|423.22|425.32|422.92|0
1647975530000|2022-03-22 18:58:50|425.47|423.07|425.32|422.92|425.47|423.07|425.32|422.92|0
1647975540000|2022-03-22 18:59:00|424.87|422.47|424.72|422.32|424.87|422.47|424.72|422.32|0
1647975550000|2022-03-22 18:59:10|424.87|422.47|424.72|422.32|424.87|422.47|424.72|422.32|0
1647975560000|2022-03-22 18:59:20|424.8|422.4|425.32|422.92|425.47|423.07|424.8|422.4|0
1647975570000|2022-03-22 18:59:30|425.47|423.07|425.47|423.07|425.47|423.07|425.32|422.92|0
1647975580000|2022-03-22 18:59:40|425.62|423.22|425.32|422.92|425.62|423.22|425.32|422.92|0
1647975590000|2022-03-22 18:59:50|425.62|423.22|425.92|423.52|425.92|423.52|425.47|423.07|0
1647975600000|2022-03-22 19:00:00|426.22|423.82|426.07|423.67|426.37|423.97|426.07|423.67|0
1647975610000|2022-03-22 19:00:10|426.22|423.82|425.47|423.07|426.22|423.82|425.47|423.07|0
1647975620000|2022-03-22 19:00:20|425.32|422.92|425.02|422.62|425.32|422.92|425.02|422.62|0
1647975630000|2022-03-22 19:00:30|425.17|422.77|425.02|422.62|425.32|422.92|425.02|422.62|0
1647975640000|2022-03-22 19:00:40|424.87|422.47|425.62|423.22|425.62|423.22|424.87|422.47|0
1647975650000|2022-03-22 19:00:50|425.77|423.37|425.62|423.22|425.77|423.37|425.62|423.22|0
1647975660000|2022-03-22 19:01:00|425.92|423.52|426.07|423.67|426.07|423.67|425.77|423.37|0
1647975670000|2022-03-22 19:01:10|426.22|423.82|426.22|423.82|426.22|423.82|426.07|423.67|0
1647975680000|2022-03-22 19:01:20|425.92|423.52|425.62|423.22|425.92|423.52|425.47|423.07|0
1647975690000|2022-03-22 19:01:30|425.47|423.07|425.55|423.15|425.62|423.22|425.47|423.07|0
1647975700000|2022-03-22 19:01:40|425.32|422.92|425.47|423.07|425.47|423.07|425.25|422.85|0
1647975710000|2022-03-22 19:01:50|425.62|423.22|425.32|422.92|425.62|423.22|425.32|422.92|0
1647975720000|2022-03-22 19:02:00|425.17|422.77|424.87|422.47|425.17|422.77|424.87|422.47|0
1647975730000|2022-03-22 19:02:10|425.47|423.07|425.17|422.77|425.47|423.07|425.17|422.77|0
1647975740000|2022-03-22 19:02:20|425.47|423.07|425.02|422.62|425.47|423.07|425.02|422.62|0
1647975750000|2022-03-22 19:02:30|425.17|422.77|424.87|422.47|425.17|422.77|424.87|422.47|0
1647975760000|2022-03-22 19:02:40|425.02|422.62|424.87|422.47|425.02|422.62|424.87|422.47|0
1647975770000|2022-03-22 19:02:50|424.72|422.32|424.28|421.88|424.72|422.32|424.28|421.88|0
1647975780000|2022-03-22 19:03:00|424.57|422.17|423.83|421.43|424.57|422.17|423.83|421.43|0
1647975790000|2022-03-22 19:03:10|424.2|421.8|423.83|421.43|424.2|421.8|423.83|421.43|0
1647975800000|2022-03-22 19:03:20|423.98|421.58|423.83|421.43|423.98|421.58|423.83|421.43|0
1647975810000|2022-03-22 19:03:30|423.68|421.28|423.83|421.43|423.83|421.43|423.68|421.28|0
1647975820000|2022-03-22 19:03:40|423.68|421.28|423.98|421.58|423.98|421.58|423.68|421.28|0
1647975830000|2022-03-22 19:03:50|424.13|421.73|424.27|421.87|424.42|422.02|424.13|421.73|0
1647975840000|2022-03-22 19:04:00|423.98|421.58|423.98|421.58|423.98|421.58|423.98|421.58|0
1647975850000|2022-03-22 19:04:10|424.13|421.73|423.98|421.58|424.13|421.73|423.98|421.58|0
1647975860000|2022-03-22 19:04:20|424.13|421.73|424.42|422.02|424.42|422.02|424.13|421.73|0
1647975870000|2022-03-22 19:04:30|424.57|422.17|424.27|421.87|424.57|422.17|424.27|421.87|0
1647975880000|2022-03-22 19:04:40|424.42|422.02|423.98|421.58|424.42|422.02|423.98|421.58|0
1647975890000|2022-03-22 19:04:50|423.83|421.43|423.83|421.43|423.83|421.43|423.83|421.43|0
1647975900000|2022-03-22 19:05:00|423.68|421.28|423.68|421.28|423.83|421.43|423.68|421.28|0
1647975910000|2022-03-22 19:05:10|423.53|421.13|423.83|421.43|423.83|421.43|423.53|421.13|0
1647975920000|2022-03-22 19:05:20|423.53|421.13|423.83|421.43|423.83|421.43|423.38|420.98|0
1647975930000|2022-03-22 19:05:30|423.68|421.28|423.68|421.28|423.98|421.58|423.68|421.28|0
1647975940000|2022-03-22 19:05:40|423.83|421.43|423.68|421.28|423.98|421.58|423.68|421.28|0
1647975950000|2022-03-22 19:05:50|423.83|421.43|423.83|421.43|423.83|421.43|423.83|421.43|0
1647975960000|2022-03-22 19:06:00|423.68|421.28|423.98|421.58|423.98|421.58|423.68|421.28|0
1647975970000|2022-03-22 19:06:10|424.12|421.72|424.12|421.72|424.12|421.72|424.12|421.72|0
1647975980000|2022-03-22 19:06:20|424.27|421.87|424.2|421.8|424.27|421.87|424.12|421.72|0
1647975990000|2022-03-22 19:06:30|424.12|421.72|423.98|421.58|424.27|421.87|423.98|421.58|0
1647976000000|2022-03-22 19:06:40|424.12|421.72|424.27|421.87|424.27|421.87|424.12|421.72|0
1647976010000|2022-03-22 19:06:50|424.12|421.72|424.12|421.72|424.12|421.72|424.12|421.72|0
1647976020000|2022-03-22 19:07:00|423.9|421.5|423.98|421.58|423.98|421.58|423.9|421.5|0
1647976030000|2022-03-22 19:07:10|424.05|421.65|424.42|422.02|424.42|422.02|424.05|421.65|0
1647976040000|2022-03-22 19:07:20|424.57|422.17|424.57|422.17|424.72|422.32|424.57|422.17|0
1647976050000|2022-03-22 19:07:30|424.87|422.47|425.17|422.77|425.17|422.77|424.87|422.47|0
1647976060000|2022-03-22 19:07:40|425.1|422.7|425.02|422.62|425.1|422.7|425.02|422.62|0
1647976070000|2022-03-22 19:07:50|424.87|422.47|425.02|422.62|425.02|422.62|424.72|422.32|0
1647976080000|2022-03-22 19:08:00|425.17|422.77|425.02|422.62|425.17|422.77|425.02|422.62|0
1647976090000|2022-03-22 19:08:10|424.87|422.47|424.87|422.47|424.87|422.47|424.72|422.32|0
1647976100000|2022-03-22 19:08:20|424.72|422.32|424.42|422.02|424.87|422.47|424.42|422.02|0
1647976110000|2022-03-22 19:08:30|424.57|422.17|424.42|422.02|424.57|422.17|424.42|422.02|0
1647976120000|2022-03-22 19:08:40|424.35|421.95|424.42|422.02|424.57|422.17|424.35|421.95|0
1647976130000|2022-03-22 19:08:50|424.27|421.87|423.97|421.57|424.27|421.87|423.97|421.57|0
1647976140000|2022-03-22 19:09:00|423.83|421.43|423.83|421.43|423.83|421.43|423.83|421.43|0
1647976150000|2022-03-22 19:09:10|423.68|421.28|423.68|421.28|423.83|421.43|423.68|421.28|0
1647976160000|2022-03-22 19:09:20|424.27|421.87|424.12|421.72|424.27|421.87|424.12|421.72|0
1647976170000|2022-03-22 19:09:30|424.27|421.87|423.97|421.57|424.27|421.87|423.97|421.57|0
1647976180000|2022-03-22 19:09:40|424.12|421.72|423.9|421.5|424.12|421.72|423.9|421.5|0
1647976190000|2022-03-22 19:09:50|423.83|421.43|423.53|421.13|423.83|421.43|423.53|421.13|0
1647976200000|2022-03-22 19:10:00|423.68|421.28|423.97|421.57|423.97|421.57|423.68|421.28|0
1647976210000|2022-03-22 19:10:10|423.53|421.13|423.53|421.13|423.53|421.13|423.38|420.98|0
1647976220000|2022-03-22 19:10:20|423.38|420.98|423.53|421.13|423.53|421.13|423.23|420.83|0
1647976230000|2022-03-22 19:10:30|424.05|421.65|424.57|422.17|424.57|422.17|424.05|421.65|0
1647976240000|2022-03-22 19:10:40|424.27|421.87|424.12|421.72|424.27|421.87|423.97|421.57|0
1647976250000|2022-03-22 19:10:50|423.82|421.42|424.27|421.87|424.27|421.87|423.82|421.42|0
1647976260000|2022-03-22 19:11:00|424.42|422.02|424.42|422.02|424.42|422.02|424.42|422.02|0
1647976270000|2022-03-22 19:11:10|424.27|421.87|424.42|422.02|424.42|422.02|424.27|421.87|0
1647976280000|2022-03-22 19:11:20|424.57|422.17|424.42|422.02|424.57|422.17|424.42|422.02|0
1647976290000|2022-03-22 19:11:30|424.27|421.87|424.42|422.02|424.5|422.1|424.27|421.87|0
1647976300000|2022-03-22 19:11:40|424.57|422.17|425.32|422.92|425.32|422.92|424.57|422.17|0
1647976310000|2022-03-22 19:11:50|425.17|422.77|425.62|423.22|425.62|423.22|425.02|422.62|0
1647976320000|2022-03-22 19:12:00|425.77|423.37|425.77|423.37|425.77|423.37|425.62|423.22|0
1647976330000|2022-03-22 19:12:10|425.62|423.22|425.32|422.92|425.62|423.22|425.17|422.77|0
1647976340000|2022-03-22 19:12:20|425.17|422.77|425.17|422.77|425.17|422.77|425.02|422.62|0
1647976350000|2022-03-22 19:12:30|425.32|422.92|425.17|422.77|425.47|423.07|425.17|422.77|0
1647976360000|2022-03-22 19:12:40|425.02|422.62|424.87|422.47|425.02|422.62|424.87|422.47|0
1647976370000|2022-03-22 19:12:50|424.72|422.32|424.87|422.47|424.87|422.47|424.72|422.32|0
1647976380000|2022-03-22 19:13:00|424.72|422.32|424.42|422.02|424.72|422.32|424.27|421.87|0
1647976390000|2022-03-22 19:13:10|424.12|421.72|424.27|421.87|424.27|421.87|424.12|421.72|0
1647976400000|2022-03-22 19:13:20|424.12|421.72|423.82|421.42|424.12|421.72|423.82|421.42|0
1647976410000|2022-03-22 19:13:30|423.67|421.27|423.82|421.42|423.82|421.42|423.67|421.27|0
1647976420000|2022-03-22 19:13:40|423.67|421.27|423.16|420.76|423.67|421.27|423.16|420.76|0
1647976430000|2022-03-22 19:13:50|423.38|420.98|423.23|420.83|423.38|420.98|423.08|420.68|0
1647976440000|2022-03-22 19:14:00|423.08|420.68|423.38|420.98|423.53|421.13|423.08|420.68|0
1647976450000|2022-03-22 19:14:10|423.45|421.05|423.53|421.13|423.53|421.13|423.45|421.05|0
1647976460000|2022-03-22 19:14:20|423.23|420.83|423.23|420.83|423.23|420.83|423.08|420.68|0
1647976470000|2022-03-22 19:14:30|423.08|420.68|423.23|420.83|423.23|420.83|423.08|420.68|0
1647976480000|2022-03-22 19:14:40|423.38|420.98|423.08|420.68|423.38|420.98|423.08|420.68|0
1647976490000|2022-03-22 19:14:50|423.16|420.76|423.38|420.98|423.38|420.98|423.16|420.76|0
1647976500000|2022-03-22 19:15:00|422.93|420.53|422.93|420.53|423.08|420.68|422.63|420.23|0
1647976510000|2022-03-22 19:15:10|422.78|420.38|422.63|420.23|422.78|420.38|422.63|420.23|0
1647976520000|2022-03-22 19:15:20|422.48|420.08|422.04|419.64|422.63|420.23|422.04|419.64|0
1647976530000|2022-03-22 19:15:30|421.89|419.49|421.29|418.89|421.89|419.49|421.29|418.89|0
1647976540000|2022-03-22 19:15:40|421.14|418.74|422.04|419.64|422.04|419.64|421.14|418.74|0
1647976550000|2022-03-22 19:15:50|422.18|419.78|421.89|419.49|422.18|419.78|421.89|419.49|0
1647976560000|2022-03-22 19:16:00|421.74|419.34|421.89|419.49|421.89|419.49|421.59|419.19|0
1647976570000|2022-03-22 19:16:10|422.18|419.78|422.26|419.86|422.26|419.86|422.18|419.78|0
1647976580000|2022-03-22 19:16:20|422.48|420.08|422.33|419.93|422.48|420.08|422.33|419.93|0
1647976590000|2022-03-22 19:16:30|422.48|420.08|422.33|419.93|422.48|420.08|422.33|419.93|0
1647976600000|2022-03-22 19:16:40|422.48|420.08|422.33|419.93|422.48|420.08|422.18|419.78|0
1647976610000|2022-03-22 19:16:50|422.18|419.78|421.74|419.34|422.18|419.78|421.74|419.34|0
1647976620000|2022-03-22 19:17:00|422.03|419.63|422.18|419.78|422.18|419.78|421.89|419.49|0
1647976630000|2022-03-22 19:17:10|421.89|419.49|421.74|419.34|421.89|419.49|421.74|419.34|0
1647976640000|2022-03-22 19:17:20|421.29|418.89|421.14|418.74|421.29|418.89|421.14|418.74|0
1647976650000|2022-03-22 19:17:30|421.29|418.89|421.74|419.34|421.74|419.34|421.29|418.89|0
1647976660000|2022-03-22 19:17:40|421.59|419.19|421.59|419.19|421.74|419.34|421.44|419.04|0
1647976670000|2022-03-22 19:17:50|421.74|419.34|421.89|419.49|421.89|419.49|421.74|419.34|0
1647976680000|2022-03-22 19:18:00|422.03|419.63|422.33|419.93|422.48|420.08|422.03|419.63|0
1647976690000|2022-03-22 19:18:10|422.03|419.63|422.18|419.78|422.18|419.78|422.03|419.63|0
1647976700000|2022-03-22 19:18:20|421.74|419.34|421.89|419.49|421.89|419.49|421.74|419.34|0
1647976710000|2022-03-22 19:18:30|422.03|419.63|422.03|419.63|422.33|419.93|422.03|419.63|0
1647976720000|2022-03-22 19:18:40|422.18|419.78|422.03|419.63|422.18|419.78|422.03|419.63|0
1647976730000|2022-03-22 19:18:50|422.18|419.78|422.18|419.78|422.18|419.78|422.18|419.78|0
1647976740000|2022-03-22 19:19:00|422.33|419.93|422.33|419.93|422.48|420.08|422.33|419.93|0
1647976750000|2022-03-22 19:19:10|422.48|420.08|422.63|420.23|422.63|420.23|422.33|419.93|0
1647976760000|2022-03-22 19:19:20|423.08|420.68|423.23|420.83|423.23|420.83|423.08|420.68|0
1647976770000|2022-03-22 19:19:30|423.08|420.68|423.08|420.68|423.08|420.68|422.93|420.53|0
1647976780000|2022-03-22 19:19:40|422.78|420.38|422.78|420.38|422.78|420.38|422.63|420.23|0
1647976790000|2022-03-22 19:19:50|423.08|420.68|423.67|421.27|423.75|421.35|423.08|420.68|0
1647976800000|2022-03-22 19:20:00|423.37|420.97|423.67|421.27|423.67|421.27|423.37|420.97|0
1647976810000|2022-03-22 19:20:10|423.08|420.68|423.08|420.68|423.08|420.68|422.63|420.23|0
1647976820000|2022-03-22 19:20:20|423.3|420.9|424.27|421.87|424.27|421.87|423.3|420.9|0
1647976830000|2022-03-22 19:20:30|424.12|421.72|424.12|421.72|424.27|421.87|424.12|421.72|0
1647976840000|2022-03-22 19:20:40|424.27|421.87|424.27|421.87|424.27|421.87|424.12|421.72|0
1647976850000|2022-03-22 19:20:50|424.12|421.72|424.12|421.72|424.12|421.72|424.12|421.72|0
1647976860000|2022-03-22 19:21:00|424.27|421.87|424.42|422.02|424.57|422.17|424.27|421.87|0
1647976870000|2022-03-22 19:21:10|424.57|422.17|424.57|422.17|424.57|422.17|424.57|422.17|0
1647976880000|2022-03-22 19:21:20|424.27|421.87|424.42|422.02|424.42|422.02|424.27|421.87|0
1647976890000|2022-03-22 19:21:30|424.27|421.87|424.87|422.47|424.87|422.47|424.27|421.87|0
1647976900000|2022-03-22 19:21:40|424.72|422.32|424.27|421.87|424.72|422.32|424.27|421.87|0
1647976910000|2022-03-22 19:21:50|424.42|422.02|424.72|422.32|424.72|422.32|424.12|421.72|0
1647976920000|2022-03-22 19:22:00|424.87|422.47|425.31|422.91|425.31|422.91|424.87|422.47|0
1647976930000|2022-03-22 19:22:10|425.02|422.62|424.87|422.47|425.02|422.62|424.87|422.47|0
1647976940000|2022-03-22 19:22:20|424.72|422.32|424.72|422.32|424.72|422.32|424.72|422.32|0
1647976950000|2022-03-22 19:22:30|425.02|422.62|425.76|423.36|425.76|423.36|425.02|422.62|0
1647976960000|2022-03-22 19:22:40|425.61|423.21|425.76|423.36|425.76|423.36|425.61|423.21|0
1647976970000|2022-03-22 19:22:50|425.91|423.51|425.61|423.21|425.91|423.51|425.61|423.21|0
1647976980000|2022-03-22 19:23:00|425.76|423.36|426.51|424.11|426.51|424.11|425.76|423.36|0
1647976990000|2022-03-22 19:23:10|427.11|424.71|426.21|423.81|427.11|424.71|426.06|423.66|0
1647977000000|2022-03-22 19:23:20|426.36|423.96|426.36|423.96|426.51|424.11|426.36|423.96|0
1647977010000|2022-03-22 19:23:30|426.06|423.66|426.14|423.74|426.14|423.74|426.06|423.66|0
1647977020000|2022-03-22 19:23:40|425.46|423.06|425.46|423.06|425.46|423.06|425.31|422.91|0
1647977030000|2022-03-22 19:23:50|425.31|422.91|425.46|423.06|425.46|423.06|425.16|422.76|0
1647977040000|2022-03-22 19:24:00|425.01|422.61|425.01|422.61|425.16|422.76|425.01|422.61|0
1647977050000|2022-03-22 19:24:10|424.87|422.47|424.27|421.87|424.87|422.47|424.27|421.87|0
1647977060000|2022-03-22 19:24:20|424.12|421.72|424.12|421.72|424.27|421.87|424.12|421.72|0
1647977070000|2022-03-22 19:24:30|424.27|421.87|424.12|421.72|424.42|422.02|424.12|421.72|0
1647977080000|2022-03-22 19:24:40|423.97|421.57|424.12|421.72|424.12|421.72|423.97|421.57|0
1647977090000|2022-03-22 19:24:50|424.2|421.8|424.49|422.09|424.49|422.09|424.2|421.8|0
1647977100000|2022-03-22 19:25:00|424.42|422.02|424.42|422.02|424.42|422.02|424.12|421.72|0
1647977110000|2022-03-22 19:25:10|424.27|421.87|424.42|422.02|424.57|422.17|424.27|421.87|0
1647977120000|2022-03-22 19:25:20|424.27|421.87|424.27|421.87|424.27|421.87|424.12|421.72|0
1647977130000|2022-03-22 19:25:30|424.42|422.02|423.82|421.42|424.42|422.02|423.82|421.42|0
1647977140000|2022-03-22 19:25:40|423.67|421.27|423.97|421.57|424.12|421.72|423.67|421.27|0
1647977150000|2022-03-22 19:25:50|423.82|421.42|423.82|421.42|423.82|421.42|423.67|421.27|0
1647977160000|2022-03-22 19:26:00|423.97|421.57|424.27|421.87|424.27|421.87|423.97|421.57|0
1647977170000|2022-03-22 19:26:10|424.42|422.02|424.12|421.72|424.42|422.02|424.12|421.72|0
1647977180000|2022-03-22 19:26:20|424.27|421.87|424.27|421.87|424.42|422.02|424.27|421.87|0
1647977190000|2022-03-22 19:26:30|424.12|421.72|424.27|421.87|424.27|421.87|424.12|421.72|0
1647977200000|2022-03-22 19:26:40|424.12|421.72|423.52|421.12|424.12|421.72|423.52|421.12|0
1647977210000|2022-03-22 19:26:50|423.67|421.27|424.12|421.72|424.12|421.72|423.67|421.27|0
1647977220000|2022-03-22 19:27:00|425.16|422.76|424.86|422.46|425.46|423.06|424.86|422.46|0
1647977230000|2022-03-22 19:27:10|425.01|422.61|425.31|422.91|425.31|422.91|425.01|422.61|0
1647977240000|2022-03-22 19:27:20|424.86|422.46|425.16|422.76|425.16|422.76|424.71|422.31|0
1647977250000|2022-03-22 19:27:30|424.86|422.46|425.09|422.69|425.16|422.76|424.86|422.46|0
1647977260000|2022-03-22 19:27:40|425.31|422.91|425.01|422.61|425.31|422.91|425.01|422.61|0
1647977270000|2022-03-22 19:27:50|425.16|422.76|425.31|422.91|425.31|422.91|425.16|422.76|0
1647977280000|2022-03-22 19:28:00|425.24|422.84|425.01|422.61|425.24|422.84|424.86|422.46|0
1647977290000|2022-03-22 19:28:10|425.46|423.06|425.46|423.06|425.76|423.36|425.46|423.06|0
1647977300000|2022-03-22 19:28:20|425.76|423.36|425.31|422.91|425.76|423.36|425.31|422.91|0
1647977310000|2022-03-22 19:28:30|425.16|422.76|425.24|422.84|425.31|422.91|425.16|422.76|0
1647977320000|2022-03-22 19:28:40|425.09|422.69|425.01|422.61|425.09|422.69|424.86|422.46|0
1647977330000|2022-03-22 19:28:50|424.86|422.46|424.86|422.46|424.86|422.46|424.71|422.31|0
1647977340000|2022-03-22 19:29:00|424.71|422.31|424.71|422.31|424.71|422.31|424.42|422.02|0
1647977350000|2022-03-22 19:29:10|425.01|422.61|425.31|422.91|425.31|422.91|425.01|422.61|0
1647977360000|2022-03-22 19:29:20|425.16|422.76|425.46|423.06|425.46|423.06|425.16|422.76|0
1647977370000|2022-03-22 19:29:30|425.61|423.21|425.16|422.76|425.61|423.21|425.16|422.76|0
1647977380000|2022-03-22 19:29:40|425.46|423.06|425.61|423.21|425.76|423.36|425.46|423.06|0
1647977390000|2022-03-22 19:29:50|425.76|423.36|425.76|423.36|425.76|423.36|425.69|423.29|0
1647977400000|2022-03-22 19:30:00|426.06|423.66|425.46|423.06|426.06|423.66|425.46|423.06|0
1647977410000|2022-03-22 19:30:10|425.31|422.91|426.06|423.66|426.06|423.66|425.31|422.91|0
1647977420000|2022-03-22 19:30:20|426.36|423.96|426.21|423.81|426.66|424.26|425.91|423.51|0
1647977430000|2022-03-22 19:30:30|426.06|423.66|426.21|423.81|426.36|423.96|426.06|423.66|0
1647977440000|2022-03-22 19:30:40|426.36|423.96|426.36|423.96|426.36|423.96|426.06|423.66|0
1647977450000|2022-03-22 19:30:50|426.21|423.81|426.36|423.96|426.36|423.96|426.21|423.81|0
1647977460000|2022-03-22 19:31:00|426.21|423.81|425.61|423.21|426.21|423.81|425.61|423.21|0
1647977470000|2022-03-22 19:31:10|425.46|423.06|425.54|423.14|425.54|423.14|425.46|423.06|0
1647977480000|2022-03-22 19:31:20|425.01|422.61|424.56|422.16|425.01|422.61|424.41|422.01|0
1647977490000|2022-03-22 19:31:30|424.41|422.01|424.27|421.87|424.41|422.01|424.12|421.72|0
1647977500000|2022-03-22 19:31:40|424.41|422.01|424.49|422.09|424.49|422.09|424.41|422.01|0
1647977510000|2022-03-22 19:31:50|424.41|422.01|424.12|421.72|424.41|422.01|424.12|421.72|0
1647977520000|2022-03-22 19:32:00|424.04|421.64|423.82|421.42|424.04|421.64|423.67|421.27|0
1647977530000|2022-03-22 19:32:10|423.67|421.27|424.26|421.86|424.26|421.86|423.67|421.27|0
1647977540000|2022-03-22 19:32:20|424.56|422.16|424.41|422.01|424.71|422.31|424.41|422.01|0
1647977550000|2022-03-22 19:32:30|424.56|422.16|424.12|421.72|424.71|422.31|424.12|421.72|0
1647977560000|2022-03-22 19:32:40|423.97|421.57|424.12|421.72|424.12|421.72|423.97|421.57|0
1647977570000|2022-03-22 19:32:50|424.04|421.64|424.12|421.72|424.12|421.72|424.04|421.64|0
1647977580000|2022-03-22 19:33:00|423.97|421.57|423.82|421.42|423.97|421.57|423.82|421.42|0
1647977590000|2022-03-22 19:33:10|423.97|421.57|424.12|421.72|424.12|421.72|423.97|421.57|0
1647977600000|2022-03-22 19:33:20|424.26|421.86|424.26|421.86|424.26|421.86|424.12|421.72|0
1647977610000|2022-03-22 19:33:30|424.41|422.01|424.41|422.01|424.41|422.01|424.26|421.86|0
1647977620000|2022-03-22 19:33:40|424.26|421.86|423.97|421.57|424.26|421.86|423.97|421.57|0
1647977630000|2022-03-22 19:33:50|424.12|421.72|424.19|421.79|424.19|421.79|424.12|421.72|0
1647977640000|2022-03-22 19:34:00|423.97|421.57|424.12|421.72|424.12|421.72|423.97|421.57|0
1647977650000|2022-03-22 19:34:10|424.41|422.01|424.26|421.86|424.56|422.16|424.26|421.86|0
1647977660000|2022-03-22 19:34:20|424.11|421.71|424.26|421.86|424.26|421.86|424.04|421.64|0
1647977670000|2022-03-22 19:34:30|423.82|421.42|423.82|421.42|423.82|421.42|423.67|421.27|0
1647977680000|2022-03-22 19:34:40|423.67|421.27|424.26|421.86|424.26|421.86|423.67|421.27|0
1647977690000|2022-03-22 19:34:50|424.41|422.01|424.11|421.71|424.41|422.01|424.11|421.71|0
1647977700000|2022-03-22 19:35:00|424.41|422.01|424.11|421.71|424.41|422.01|424.11|421.71|0
1647977710000|2022-03-22 19:35:10|424.26|421.86|423.67|421.27|424.26|421.86|423.67|421.27|0
1647977720000|2022-03-22 19:35:20|423.82|421.42|423.22|420.82|423.82|421.42|423.22|420.82|0
1647977730000|2022-03-22 19:35:30|423.37|420.97|423.22|420.82|423.52|421.12|423.22|420.82|0
1647977740000|2022-03-22 19:35:40|423.07|420.67|423.07|420.67|423.07|420.67|423.07|420.67|0
1647977750000|2022-03-22 19:35:50|423.22|420.82|423.22|420.82|423.22|420.82|423.15|420.75|0
1647977760000|2022-03-22 19:36:00|422.92|420.52|423.22|420.82|423.22|420.82|422.92|420.52|0
1647977770000|2022-03-22 19:36:10|423.37|420.97|423.45|421.05|423.52|421.12|423.37|420.97|0
1647977780000|2022-03-22 19:36:20|423.52|421.12|424.56|422.16|424.56|422.16|423.52|421.12|0
1647977790000|2022-03-22 19:36:30|424.26|421.86|423.96|421.56|424.41|422.01|423.96|421.56|0
1647977800000|2022-03-22 19:36:40|424.11|421.71|424.11|421.71|424.26|421.86|424.11|421.71|0
1647977810000|2022-03-22 19:36:50|423.82|421.42|423.52|421.12|423.82|421.42|423.52|421.12|0
1647977820000|2022-03-22 19:37:00|423.07|420.67|422.77|420.37|423.07|420.67|422.77|420.37|0
1647977830000|2022-03-22 19:37:10|422.62|420.22|422.62|420.22|422.7|420.3|422.62|420.22|0
1647977840000|2022-03-22 19:37:20|422.77|420.37|422.18|419.78|422.77|420.37|422.18|419.78|0
1647977850000|2022-03-22 19:37:30|422.03|419.63|422.18|419.78|422.32|419.92|422.03|419.63|0
1647977860000|2022-03-22 19:37:40|422.47|420.07|422.62|420.22|422.92|420.52|422.47|420.07|0
1647977870000|2022-03-22 19:37:50|423.07|420.67|422.62|420.22|423.07|420.67|422.62|420.22|0
1647977880000|2022-03-22 19:38:00|422.7|420.3|422.92|420.52|423.07|420.67|422.7|420.3|0
1647977890000|2022-03-22 19:38:10|423.07|420.67|423|420.6|423.07|420.67|423|420.6|0
1647977900000|2022-03-22 19:38:20|422.62|420.22|422.92|420.52|422.92|420.52|422.62|420.22|0
1647977910000|2022-03-22 19:38:30|423.07|420.67|422.92|420.52|423.07|420.67|422.85|420.45|0
1647977920000|2022-03-22 19:38:40|423.67|421.27|423.22|420.82|423.67|421.27|423.22|420.82|0
1647977930000|2022-03-22 19:38:50|423.07|420.67|423.22|420.82|423.22|420.82|423.07|420.67|0
1647977940000|2022-03-22 19:39:00|423.44|421.04|423.81|421.41|423.81|421.41|423.37|420.97|0
1647977950000|2022-03-22 19:39:10|423.96|421.56|423.52|421.12|424.11|421.71|423.52|421.12|0
1647977960000|2022-03-22 19:39:20|423.44|421.04|423.22|420.82|423.44|421.04|423.22|420.82|0
1647977970000|2022-03-22 19:39:30|423.52|421.12|422.92|420.52|423.52|421.12|422.92|420.52|0
1647977980000|2022-03-22 19:39:40|423|420.6|422.92|420.52|423|420.6|422.77|420.37|0
1647977990000|2022-03-22 19:39:50|422.77|420.37|422.92|420.52|422.92|420.52|422.77|420.37|0
1647978000000|2022-03-22 19:40:00|423.22|420.82|422.85|420.45|423.22|420.82|422.62|420.22|0
1647978010000|2022-03-22 19:40:10|422.92|420.52|423.52|421.12|423.52|421.12|422.92|420.52|0
1647978020000|2022-03-22 19:40:20|423.67|421.27|423.67|421.27|423.81|421.41|423.59|421.19|0
1647978030000|2022-03-22 19:40:30|423.52|421.12|423.81|421.41|423.81|421.41|423.44|421.04|0
1647978040000|2022-03-22 19:40:40|423.66|421.26|423.66|421.26|423.66|421.26|423.66|421.26|0
1647978050000|2022-03-22 19:40:50|423.96|421.56|423.81|421.41|423.96|421.56|423.81|421.41|0
1647978060000|2022-03-22 19:41:00|424.11|421.71|424.11|421.71|424.11|421.71|424.11|421.71|0
1647978070000|2022-03-22 19:41:10|424.26|421.86|423.66|421.26|424.26|421.86|423.66|421.26|0
1647978080000|2022-03-22 19:41:20|423.37|420.97|423.22|420.82|423.37|420.97|423.22|420.82|0
1647978090000|2022-03-22 19:41:30|422.77|420.37|422.62|420.22|422.77|420.37|422.62|420.22|0
1647978100000|2022-03-22 19:41:40|422.77|420.37|422.47|420.07|422.77|420.37|422.32|419.92|0
1647978110000|2022-03-22 19:41:50|422.62|420.22|422.47|420.07|422.62|420.22|422.47|420.07|0
1647978120000|2022-03-22 19:42:00|422.62|420.22|423.37|420.97|423.37|420.97|422.62|420.22|0
1647978130000|2022-03-22 19:42:10|423.22|420.82|422.47|420.07|423.22|420.82|422.47|420.07|0
1647978140000|2022-03-22 19:42:20|422.32|419.92|422.03|419.63|422.32|419.92|421.88|419.48|0
1647978150000|2022-03-22 19:42:30|422.17|419.77|421.88|419.48|422.17|419.77|421.88|419.48|0
1647978160000|2022-03-22 19:42:40|421.73|419.33|421.73|419.33|422.03|419.63|421.73|419.33|0
1647978170000|2022-03-22 19:42:50|421.88|419.48|421.88|419.48|422.03|419.63|421.88|419.48|0
1647978180000|2022-03-22 19:43:00|421.58|419.18|421.88|419.48|421.88|419.48|421.58|419.18|0
1647978190000|2022-03-22 19:43:10|422.03|419.63|422.32|419.92|422.32|419.92|422.03|419.63|0
1647978200000|2022-03-22 19:43:20|422.62|420.22|421.81|419.41|422.62|420.22|421.81|419.41|0
1647978210000|2022-03-22 19:43:30|421.73|419.33|421.58|419.18|421.73|419.33|421.58|419.18|0
1647978220000|2022-03-22 19:43:40|421.88|419.48|421.88|419.48|422.03|419.63|421.88|419.48|0
1647978230000|2022-03-22 19:43:50|422.03|419.63|421.73|419.33|422.03|419.63|421.73|419.33|0
1647978240000|2022-03-22 19:44:00|421.58|419.18|421.28|418.88|421.58|419.18|421.28|418.88|0
1647978250000|2022-03-22 19:44:10|421.13|418.73|421.13|418.73|421.13|418.73|420.98|418.58|0
1647978260000|2022-03-22 19:44:20|421.28|418.88|421.13|418.73|421.28|418.88|421.13|418.73|0
1647978270000|2022-03-22 19:44:30|420.98|418.58|420.69|418.29|420.98|418.58|420.54|418.14|0
1647978280000|2022-03-22 19:44:40|421.06|418.66|421.28|418.88|421.28|418.88|420.98|418.58|0
1647978290000|2022-03-22 19:44:50|421.43|419.03|421.28|418.88|421.43|419.03|421.28|418.88|0
1647978300000|2022-03-22 19:45:00|420.84|418.44|420.98|418.58|421.58|419.18|420.84|418.44|0
1647978310000|2022-03-22 19:45:10|421.13|418.73|421.28|418.88|421.28|418.88|420.98|418.58|0
1647978320000|2022-03-22 19:45:20|421.13|418.73|421.43|419.03|421.43|419.03|421.13|418.73|0
1647978330000|2022-03-22 19:45:30|421.28|418.88|421.43|419.03|421.43|419.03|421.13|418.73|0
1647978340000|2022-03-22 19:45:40|421.58|419.18|421.58|419.18|421.73|419.33|421.58|419.18|0
1647978350000|2022-03-22 19:45:50|421.43|419.03|421.28|418.88|421.58|419.18|421.28|418.88|0
1647978360000|2022-03-22 19:46:00|421.13|418.73|421.13|418.73|421.43|419.03|421.13|418.73|0
1647978370000|2022-03-22 19:46:10|421.28|418.88|421.13|418.73|421.58|419.18|421.13|418.73|0
1647978380000|2022-03-22 19:46:20|420.98|418.58|420.98|418.58|420.98|418.58|420.98|418.58|0
1647978390000|2022-03-22 19:46:30|420.69|418.29|420.83|418.43|420.83|418.43|420.69|418.29|0
1647978400000|2022-03-22 19:46:40|420.69|418.29|420.09|417.69|420.69|418.29|420.09|417.69|0
1647978410000|2022-03-22 19:46:50|419.65|417.25|420.39|417.99|420.39|417.99|419.65|417.25|0
1647978420000|2022-03-22 19:47:00|420.24|417.84|420.24|417.84|420.54|418.14|420.24|417.84|0
1647978430000|2022-03-22 19:47:10|420.09|417.69|419.8|417.4|420.09|417.69|419.8|417.4|0
1647978440000|2022-03-22 19:47:20|419.94|417.54|419.65|417.25|419.94|417.54|419.65|417.25|0
1647978450000|2022-03-22 19:47:30|419.8|417.4|419.8|417.4|419.8|417.4|419.65|417.25|0
1647978460000|2022-03-22 19:47:40|419.58|417.18|419.65|417.25|419.65|417.25|419.5|417.1|0
1647978470000|2022-03-22 19:47:50|419.5|417.1|419.2|416.8|419.65|417.25|419.2|416.8|0
1647978480000|2022-03-22 19:48:00|419.13|416.73|418.46|416.06|419.13|416.73|418.46|416.06|0
1647978490000|2022-03-22 19:48:10|418.31|415.91|418.17|415.77|418.46|416.06|418.17|415.77|0
1647978500000|2022-03-22 19:48:20|418.31|415.91|418.46|416.06|418.46|416.06|418.31|415.91|0
1647978510000|2022-03-22 19:48:30|418.61|416.21|418.31|415.91|418.61|416.21|418.31|415.91|0
1647978520000|2022-03-22 19:48:40|418.17|415.77|418.17|415.77|418.17|415.77|418.17|415.77|0
1647978530000|2022-03-22 19:48:50|418.24|415.84|418.02|415.62|418.24|415.84|417.87|415.47|0
1647978540000|2022-03-22 19:49:00|417.87|415.47|418.31|415.91|418.31|415.91|417.87|415.47|0
1647978550000|2022-03-22 19:49:10|418.02|415.62|418.46|416.06|418.46|416.06|417.87|415.47|0
1647978560000|2022-03-22 19:49:20|418.31|415.91|418.46|416.06|418.46|416.06|418.17|415.77|0
1647978570000|2022-03-22 19:49:30|417.87|415.47|417.57|415.17|418.02|415.62|417.57|415.17|0
1647978580000|2022-03-22 19:49:40|417.72|415.32|417.72|415.32|417.72|415.32|417.72|415.32|0
1647978590000|2022-03-22 19:49:50|418.02|415.62|418.02|415.62|418.31|415.91|418.02|415.62|0
1647978600000|2022-03-22 19:50:00|418.61|416.21|418.02|415.62|418.61|416.21|416.84|414.44|0
1647978610000|2022-03-22 19:50:10|418.46|416.06|419.65|417.25|419.65|417.25|418.31|415.91|0
1647978620000|2022-03-22 19:50:20|419.5|417.1|419.05|416.65|419.5|417.1|418.76|416.36|0
1647978630000|2022-03-22 19:50:30|418.91|416.51|419.05|416.65|419.65|417.25|418.91|416.51|0
1647978640000|2022-03-22 19:50:40|419.35|416.95|420.09|417.69|420.09|417.69|419.35|416.95|0
1647978650000|2022-03-22 19:50:50|420.02|417.62|420.24|417.84|420.24|417.84|419.94|417.54|0
1647978660000|2022-03-22 19:51:00|420.39|417.99|420.24|417.84|420.39|417.99|420.24|417.84|0
1647978670000|2022-03-22 19:51:10|421.28|418.88|422.02|419.62|422.02|419.62|421.28|418.88|0
1647978680000|2022-03-22 19:51:20|421.87|419.47|422.17|419.77|422.17|419.77|421.72|419.32|0
1647978690000|2022-03-22 19:51:30|422.02|419.62|421.28|418.88|422.02|419.62|421.28|418.88|0
1647978700000|2022-03-22 19:51:40|421.13|418.73|421.72|419.32|421.72|419.32|420.98|418.58|0
1647978710000|2022-03-22 19:51:50|421.43|419.03|421.87|419.47|421.87|419.47|421.43|419.03|0
1647978720000|2022-03-22 19:52:00|422.02|419.62|421.43|419.03|422.02|419.62|421.43|419.03|0
1647978730000|2022-03-22 19:52:10|421.58|419.18|421.87|419.47|422.02|419.62|421.58|419.18|0
1647978740000|2022-03-22 19:52:20|422.17|419.77|421.87|419.47|422.17|419.77|421.87|419.47|0
1647978750000|2022-03-22 19:52:30|421.72|419.32|422.02|419.62|422.02|419.62|421.72|419.32|0
1647978760000|2022-03-22 19:52:40|421.72|419.32|421.87|419.47|421.87|419.47|421.72|419.32|0
1647978770000|2022-03-22 19:52:50|421.58|419.18|421.72|419.32|421.72|419.32|421.58|419.18|0
1647978780000|2022-03-22 19:53:00|421.87|419.47|421.72|419.32|422.02|419.62|421.72|419.32|0
1647978790000|2022-03-22 19:53:10|422.02|419.62|422.32|419.92|422.32|419.92|422.02|419.62|0
1647978800000|2022-03-22 19:53:20|421.87|419.47|421.72|419.32|421.87|419.47|421.72|419.32|0
1647978810000|2022-03-22 19:53:30|421.43|419.03|421.28|418.88|421.58|419.18|421.28|418.88|0
1647978820000|2022-03-22 19:53:40|421.43|419.03|422.17|419.77|422.17|419.77|421.43|419.03|0
1647978830000|2022-03-22 19:53:50|422.02|419.62|422.02|419.62|422.17|419.77|422.02|419.62|0
1647978840000|2022-03-22 19:54:00|421.58|419.18|422.02|419.62|422.02|419.62|421.58|419.18|0
1647978850000|2022-03-22 19:54:10|422.17|419.77|422.32|419.92|422.32|419.92|422.17|419.77|0
1647978860000|2022-03-22 19:54:20|422.47|420.07|423.06|420.66|423.06|420.66|422.47|420.07|0
1647978870000|2022-03-22 19:54:30|422.91|420.51|423.36|420.96|423.96|421.56|422.91|420.51|0
1647978880000|2022-03-22 19:54:40|423.21|420.81|423.51|421.11|423.51|421.11|423.21|420.81|0
1647978890000|2022-03-22 19:54:50|424.26|421.86|425.15|422.75|425.15|422.75|424.26|421.86|0
1647978900000|2022-03-22 19:55:00|424.85|422.45|425.15|422.75|425.15|422.75|424.56|422.16|0
1647978910000|2022-03-22 19:55:10|424.85|422.45|425.75|423.35|425.75|423.35|424.56|422.16|0
1647978920000|2022-03-22 19:55:20|426.05|423.65|425.9|423.5|426.2|423.8|425.9|423.5|0
1647978930000|2022-03-22 19:55:30|425.75|423.35|425.75|423.35|425.9|423.5|425.75|423.35|0
1647978940000|2022-03-22 19:55:40|425.9|423.5|425.3|422.9|425.9|423.5|425.3|422.9|0
1647978950000|2022-03-22 19:55:50|425.45|423.05|425|422.6|425.45|423.05|425|422.6|0
1647978960000|2022-03-22 19:56:00|424.85|422.45|425.38|422.98|425.45|423.05|424.85|422.45|0
1647978970000|2022-03-22 19:56:10|425.3|422.9|425.75|423.35|425.75|423.35|425.3|422.9|0
1647978980000|2022-03-22 19:56:20|425.6|423.2|425.75|423.35|425.9|423.5|425.6|423.2|0
1647978990000|2022-03-22 19:56:30|425.9|423.5|425.9|423.5|425.9|423.5|425.6|423.2|0
1647979010000|2022-03-22 19:56:50|425.75|423.35|425.9|423.5|425.9|423.5|425.75|423.35|0
1647979020000|2022-03-22 19:57:00|426.13|423.73|426.5|424.1|426.5|424.1|426.05|423.65|0
1647979030000|2022-03-22 19:57:10|426.65|424.25|426.65|424.25|426.65|424.25|426.5|424.1|0
1647979040000|2022-03-22 19:57:20|426.5|424.1|426.05|423.65|426.5|424.1|426.05|423.65|0
1647979050000|2022-03-22 19:57:30|425.9|423.5|425.9|423.5|425.9|423.5|425.75|423.35|0
1647979060000|2022-03-22 19:57:40|426.2|423.8|426.05|423.65|426.35|423.95|426.05|423.65|0
1647979070000|2022-03-22 19:57:50|425.9|423.5|425.3|422.9|425.9|423.5|425.3|422.9|0
1647979080000|2022-03-22 19:58:00|425.45|423.05|425.6|423.2|425.75|423.35|425.45|423.05|0
1647979090000|2022-03-22 19:58:10|425.75|423.35|425.75|423.35|426.05|423.65|425.75|423.35|0
1647979100000|2022-03-22 19:58:20|425.45|423.05|425.15|422.75|425.45|423.05|425.15|422.75|0
1647979110000|2022-03-22 19:58:30|425.45|423.05|424.55|422.15|425.45|423.05|424.55|422.15|0
1647979120000|2022-03-22 19:58:40|424.11|421.71|423.66|421.26|424.11|421.71|423.66|421.26|0
1647979130000|2022-03-22 19:58:50|423.51|421.11|423.66|421.26|423.66|421.26|423.21|420.81|0
1647979140000|2022-03-22 19:59:00|423.51|421.11|422.47|420.07|423.51|421.11|422.47|420.07|0
1647979150000|2022-03-22 19:59:10|422.02|419.62|422.62|420.22|422.91|420.51|422.02|419.62|0
1647979160000|2022-03-22 19:59:20|422.91|420.51|422.91|420.51|422.91|420.51|422.91|420.51|0
1647979170000|2022-03-22 19:59:30|422.76|420.36|422.61|420.21|422.76|420.36|422.47|420.07|0
1647979180000|2022-03-22 19:59:40|422.47|420.07|423.06|420.66|423.21|420.81|422.47|420.07|0
1647979190000|2022-03-22 19:59:50|423.21|420.81|421.87|419.47|423.21|420.81|421.72|419.32|0
1647979200000|2022-03-22 20:00:00|422.76|420.36|422.02|419.62|422.76|420.36|422.02|419.62|0
1647979210000|2022-03-22 20:00:10|422.17|419.77|421.72|419.32|422.32|419.92|421.72|419.32|0
1647979220000|2022-03-22 20:00:20|421.57|419.17|421.57|419.17|421.57|419.17|421.42|419.02|0
1647979230000|2022-03-22 20:00:30|422.02|419.62|421.87|419.47|422.02|419.62|421.72|419.32|0
1647979240000|2022-03-22 20:00:40|422.02|419.62|421.28|418.88|422.02|419.62|421.28|418.88|0
1647979250000|2022-03-22 20:00:50|421.42|419.02|421.42|419.02|421.57|419.17|421.42|419.02|0
1647979260000|2022-03-22 20:01:00|421.28|418.88|421.13|418.73|421.28|418.88|421.13|418.73|0
1647979270000|2022-03-22 20:01:10|421.28|418.88|421.28|418.88|421.28|418.88|421.13|418.73|0
1647979280000|2022-03-22 20:01:20|421.13|418.73|421.13|418.73|421.13|418.73|421.13|418.73|0
1647979290000|2022-03-22 20:01:30|421.28|418.88|420.98|418.58|421.28|418.88|420.98|418.58|0
1647979300000|2022-03-22 20:01:40|421.13|418.73|421.13|418.73|421.13|418.73|421.13|418.73|0
1647979310000|2022-03-22 20:01:50|421.28|418.88|421.13|418.73|421.28|418.88|421.13|418.73|0
1647979320000|2022-03-22 20:02:00|420.98|418.58|420.98|418.58|420.98|418.58|420.98|418.58|0
1647979330000|2022-03-22 20:02:10|420.83|418.43|420.98|418.58|420.98|418.58|420.83|418.43|0
1647979340000|2022-03-22 20:02:20|421.13|418.73|421.13|418.73|421.13|418.73|420.98|418.58|0
1647979350000|2022-03-22 20:02:30|421.27|418.87|421.27|418.87|421.27|418.87|421.27|418.87|0
1647979360000|2022-03-22 20:02:40|421.13|418.73|421.27|418.87|421.27|418.87|421.13|418.73|0
1647979370000|2022-03-22 20:02:50|421.72|419.32|421.87|419.47|421.87|419.47|421.72|419.32|0
1647979380000|2022-03-22 20:03:00|421.72|419.32|421.87|419.47|421.87|419.47|421.72|419.32|0
1647979390000|2022-03-22 20:03:10|422.02|419.62|422.02|419.62|422.02|419.62|421.72|419.32|0
1647979400000|2022-03-22 20:03:20|421.87|419.47|421.87|419.47|421.87|419.47|421.87|419.47|0
1647979410000|2022-03-22 20:03:30|421.72|419.32|421.57|419.17|421.72|419.32|421.57|419.17|0
1647979420000|2022-03-22 20:03:40|421.72|419.32|421.57|419.17|421.72|419.32|421.57|419.17|0
1647979430000|2022-03-22 20:03:50|421.65|419.25|421.72|419.32|421.72|419.32|421.65|419.25|0
1647979440000|2022-03-22 20:04:00|421.87|419.47|421.57|419.17|421.87|419.47|421.57|419.17|0
1647979450000|2022-03-22 20:04:10|421.42|419.02|421.57|419.17|421.57|419.17|421.42|419.02|0
1647979460000|2022-03-22 20:04:20|421.72|419.32|421.27|418.87|421.72|419.32|421.13|418.73|0
1647979470000|2022-03-22 20:04:30|421.13|418.73|421.27|418.87|421.27|418.87|421.13|418.73|0
1647979480000|2022-03-22 20:04:40|421.13|418.73|421.27|418.87|421.27|418.87|421.13|418.73|0
1647979490000|2022-03-22 20:04:50|421.2|418.8|421.13|418.73|421.2|418.8|421.13|418.73|0
1647979500000|2022-03-22 20:05:00|421.42|419.02|421.57|419.17|421.57|419.17|421.42|419.02|0
1647979510000|2022-03-22 20:05:10|421.42|419.02|421.72|419.32|421.72|419.32|421.42|419.02|0
1647979530000|2022-03-22 20:05:30|422.02|419.62|422.02|419.62|422.02|419.62|422.02|419.62|0
1647979540000|2022-03-22 20:05:40|421.87|419.47|422.02|419.62|422.02|419.62|421.87|419.47|0
1647979550000|2022-03-22 20:05:50|422.17|419.77|422.31|419.91|422.31|419.91|422.17|419.77|0
1647979560000|2022-03-22 20:06:00|422.46|420.06|422.46|420.06|422.46|420.06|422.46|420.06|0
1647979580000|2022-03-22 20:06:20|422.17|419.77|422.17|419.77|422.17|419.77|422.17|419.77|0
1647979590000|2022-03-22 20:06:30|422.02|419.62|422.17|419.77|422.17|419.77|422.02|419.62|0
1647979600000|2022-03-22 20:06:40|422.31|419.91|422.31|419.91|422.31|419.91|422.31|419.91|0
1647979610000|2022-03-22 20:06:50|422.17|419.77|422.17|419.77|422.17|419.77|422.17|419.77|0
1647979630000|2022-03-22 20:07:10|422.02|419.62|422.17|419.77|422.17|419.77|422.02|419.62|0
1647979640000|2022-03-22 20:07:20|422.02|419.62|421.87|419.47|422.02|419.62|421.87|419.47|0
1647979650000|2022-03-22 20:07:30|421.72|419.32|421.72|419.32|421.72|419.32|421.72|419.32|0
1647979660000|2022-03-22 20:07:40|421.87|419.47|421.87|419.47|421.87|419.47|421.72|419.32|0
1647979670000|2022-03-22 20:07:50|421.72|419.32|421.87|419.47|421.87|419.47|421.72|419.32|0
1647979680000|2022-03-22 20:08:00|421.72|419.32|421.72|419.32|421.72|419.32|421.72|419.32|0
1647979690000|2022-03-22 20:08:10|421.57|419.17|421.57|419.17|421.57|419.17|421.57|419.17|0
1647979700000|2022-03-22 20:08:20|421.87|419.47|421.94|419.54|421.94|419.54|421.72|419.32|0
1647979710000|2022-03-22 20:08:30|421.72|419.32|422.02|419.62|422.02|419.62|421.72|419.32|0
1647979720000|2022-03-22 20:08:40|421.94|419.54|422.02|419.62|422.02|419.62|421.94|419.54|0
1647979730000|2022-03-22 20:08:50|422.17|419.77|422.16|419.76|422.17|419.77|422.16|419.76|0
1647979740000|2022-03-22 20:09:00|422.02|419.62|422.02|419.62|422.02|419.62|422.02|419.62|0
1647979770000|2022-03-22 20:09:30|421.87|419.47|421.87|419.47|421.87|419.47|421.87|419.47|0
1647979780000|2022-03-22 20:09:40|422.02|419.62|422.02|419.62|422.02|419.62|422.02|419.62|0
1647979800000|2022-03-22 20:10:00|422.31|419.91|422.31|419.91|422.31|419.91|422.16|419.76|0
1647979810000|2022-03-22 20:10:10|422.16|419.76|422.31|419.91|422.31|419.91|422.16|419.76|0
1647979820000|2022-03-22 20:10:20|422.16|419.76|422.02|419.62|422.16|419.76|422.02|419.62|0
1647979870000|2022-03-22 20:11:10|422.16|419.76|422.31|419.91|422.31|419.91|422.16|419.76|0
1647979880000|2022-03-22 20:11:20|422.16|419.76|422.31|419.91|422.31|419.91|422.16|419.76|0
1647979930000|2022-03-22 20:12:10|422.46|420.06|422.46|420.06|422.46|420.06|422.46|420.06|0
1647979950000|2022-03-22 20:12:30|422.61|420.21|422.61|420.21|422.61|420.21|422.61|420.21|0
1647979960000|2022-03-22 20:12:40|422.46|420.06|422.46|420.06|422.46|420.06|422.46|420.06|0
1647979970000|2022-03-22 20:12:50|422.31|419.91|422.31|419.91|422.31|419.91|422.31|419.91|0
1647979980000|2022-03-22 20:13:00|422.46|420.06|422.31|419.91|422.46|420.06|422.31|419.91|0
1647979990000|2022-03-22 20:13:10|422.46|420.06|422.46|420.06|422.46|420.06|422.46|420.06|0
1647980010000|2022-03-22 20:13:30|422.61|420.21|422.61|420.21|422.61|420.21|422.61|420.21|0
1647980020000|2022-03-22 20:13:40|422.46|420.06|422.46|420.06|422.46|420.06|422.46|420.06|0
1647980030000|2022-03-22 20:13:50|422.61|420.21|422.46|420.06|422.61|420.21|422.46|420.06|0
1647980040000|2022-03-22 20:14:00|422.54|420.14|422.61|420.21|422.61|420.21|422.46|420.06|0
1647980060000|2022-03-22 20:14:20|422.54|420.14|422.46|420.06|422.54|420.14|422.46|420.06|0
1647980070000|2022-03-22 20:14:30|422.61|420.21|422.61|420.21|422.61|420.21|422.61|420.21|0
1647980110000|2022-03-22 20:15:10|422.66|419.86|422.66|419.86|422.66|419.86|422.66|419.86|0
1647980130000|2022-03-22 20:15:30|422.81|420.01|422.96|420.16|422.96|420.16|422.81|420.01|0
1647980140000|2022-03-22 20:15:40|423.11|420.31|423.11|420.31|423.11|420.31|423.11|420.31|0
1647980160000|2022-03-22 20:16:00|422.96|420.16|423.11|420.31|423.11|420.31|422.96|420.16|0
1647980230000|2022-03-22 20:17:10|422.96|420.16|423.04|420.24|423.04|420.24|422.96|420.16|0
1647980240000|2022-03-22 20:17:20|423.11|420.31|423.11|420.31|423.11|420.31|423.11|420.31|0
1647980300000|2022-03-22 20:18:20|422.96|420.16|422.96|420.16|422.96|420.16|422.96|420.16|0
1647980340000|2022-03-22 20:19:00|423.11|420.31|423.11|420.31|423.11|420.31|423.11|420.31|0
1647980380000|2022-03-22 20:19:40|422.96|420.16|422.96|420.16|422.96|420.16|422.96|420.16|0
1647980390000|2022-03-22 20:19:50|423.11|420.31|423.11|420.31|423.11|420.31|423.11|420.31|0
1647980400000|2022-03-22 20:20:00|422.96|420.16|422.96|420.16|422.96|420.16|422.96|420.16|0
1647980410000|2022-03-22 20:20:10|422.89|420.09|422.81|420.01|422.89|420.09|422.81|420.01|0
1647980420000|2022-03-22 20:20:20|422.66|419.86|422.81|420.01|422.81|420.01|422.66|419.86|0
1647980470000|2022-03-22 20:21:10|422.66|419.86|422.66|419.86|422.66|419.86|422.66|419.86|0
1647980480000|2022-03-22 20:21:20|422.51|419.71|422.36|419.56|422.51|419.71|422.36|419.56|0
1647980500000|2022-03-22 20:21:40|422.44|419.64|422.51|419.71|422.51|419.71|422.44|419.64|0
1647980510000|2022-03-22 20:21:50|422.44|419.64|422.36|419.56|422.51|419.71|422.36|419.56|0
1647980520000|2022-03-22 20:22:00|422.44|419.64|422.36|419.56|422.44|419.64|422.36|419.56|0
1647980530000|2022-03-22 20:22:10|422.21|419.41|422.21|419.41|422.21|419.41|422.06|419.26|0
1647980540000|2022-03-22 20:22:20|422.29|419.49|422.21|419.41|422.29|419.49|422.21|419.41|0
1647980550000|2022-03-22 20:22:30|422.29|419.49|422.36|419.56|422.36|419.56|422.21|419.41|0
1647980560000|2022-03-22 20:22:40|422.21|419.41|422.36|419.56|422.36|419.56|422.21|419.41|0
1647980570000|2022-03-22 20:22:50|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1647980580000|2022-03-22 20:23:00|422.21|419.41|422.29|419.49|422.36|419.56|422.21|419.41|0
1647980590000|2022-03-22 20:23:10|422.36|419.56|422.36|419.56|422.36|419.56|422.36|419.56|0
1647980630000|2022-03-22 20:23:50|422.44|419.64|422.36|419.56|422.44|419.64|422.36|419.56|0
1647980640000|2022-03-22 20:24:00|422.44|419.64|422.44|419.64|422.44|419.64|422.44|419.64|0
1647980650000|2022-03-22 20:24:10|422.36|419.56|422.36|419.56|422.36|419.56|422.36|419.56|0
1647980660000|2022-03-22 20:24:20|422.44|419.64|422.44|419.64|422.44|419.64|422.44|419.64|0
1647980670000|2022-03-22 20:24:30|422.51|419.71|422.51|419.71|422.51|419.71|422.51|419.71|0
1647980870000|2022-03-22 20:27:50|422.36|419.56|422.36|419.56|422.36|419.56|422.36|419.56|0
1647980880000|2022-03-22 20:28:00|422.21|419.41|422.21|419.41|422.21|419.41|422.21|419.41|0
1647980910000|2022-03-22 20:28:30|422.36|419.56|422.36|419.56|422.36|419.56|422.36|419.56|0
1647980970000|2022-03-22 20:29:30|422.51|419.71|422.51|419.71|422.51|419.71|422.51|419.71|0
1647980980000|2022-03-22 20:29:40|422.44|419.64|422.51|419.71|422.51|419.71|422.44|419.64|0
1647981000000|2022-03-22 20:30:00|422.43|419.63|422.51|419.71|422.51|419.71|422.43|419.63|0
1647981230000|2022-03-22 20:33:50|422.5|419.7|422.5|419.7|422.5|419.7|422.5|419.7|0
1647981250000|2022-03-22 20:34:10|422.36|419.56|422.36|419.56|422.36|419.56|422.36|419.56|0
1647981260000|2022-03-22 20:34:20|422.21|419.41|422.21|419.41|422.21|419.41|422.21|419.41|0
1647981270000|2022-03-22 20:34:30|422.28|419.48|422.36|419.56|422.36|419.56|422.28|419.48|0
1647981290000|2022-03-22 20:34:50|422.28|419.48|422.21|419.41|422.28|419.48|422.21|419.41|0
1647981300000|2022-03-22 20:35:00|422.06|419.26|422.06|419.26|422.06|419.26|422.06|419.26|0
1647981310000|2022-03-22 20:35:10|422.21|419.41|422.21|419.41|422.21|419.41|422.21|419.41|0
1647981420000|2022-03-22 20:37:00|422.06|419.26|422.21|419.41|422.21|419.41|422.06|419.26|0
1647981460000|2022-03-22 20:37:40|422.35|419.55|422.28|419.48|422.35|419.55|422.28|419.48|0
1647981470000|2022-03-22 20:37:50|422.35|419.55|422.35|419.55|422.35|419.55|422.35|419.55|0
1647981540000|2022-03-22 20:39:00|422.43|419.63|422.5|419.7|422.5|419.7|422.43|419.63|0
1647981550000|2022-03-22 20:39:10|422.35|419.55|422.35|419.55|422.35|419.55|422.35|419.55|0
1647981560000|2022-03-22 20:39:20|422.43|419.63|422.28|419.48|422.43|419.63|422.28|419.48|0
1647981570000|2022-03-22 20:39:30|422.35|419.55|422.21|419.41|422.35|419.55|422.21|419.41|0
1647981620000|2022-03-22 20:40:20|422.2|419.4|422.2|419.4|422.2|419.4|422.2|419.4|0
1647981670000|2022-03-22 20:41:10|422.06|419.26|422.06|419.26|422.06|419.26|422.06|419.26|0
1647981710000|2022-03-22 20:41:50|422.2|419.4|422.2|419.4|422.2|419.4|422.2|419.4|0
1647981780000|2022-03-22 20:43:00|422.06|419.26|422.2|419.4|422.2|419.4|422.06|419.26|0
1647981790000|2022-03-22 20:43:10|422.06|419.26|422.06|419.26|422.06|419.26|422.06|419.26|0
1647981800000|2022-03-22 20:43:20|422.2|419.4|422.2|419.4|422.2|419.4|422.2|419.4|0
1647981820000|2022-03-22 20:43:40|422.06|419.26|422.06|419.26|422.06|419.26|422.06|419.26|0
1647981830000|2022-03-22 20:43:50|422.05|419.25|422.05|419.25|422.05|419.25|422.05|419.25|0
1647981860000|2022-03-22 20:44:20|421.91|419.11|421.76|418.96|421.91|419.11|421.76|418.96|0
1647981870000|2022-03-22 20:44:30|421.91|419.11|421.76|418.96|421.91|419.11|421.76|418.96|0
1647981900000|2022-03-22 20:45:00|421.61|418.81|421.83|419.03|421.83|419.03|421.61|418.81|0
1647981910000|2022-03-22 20:45:10|421.76|418.96|421.76|418.96|421.76|418.96|421.76|418.96|0
1647981940000|2022-03-22 20:45:40|421.69|418.89|421.69|418.89|421.69|418.89|421.69|418.89|0
1647981950000|2022-03-22 20:45:50|421.61|418.81|421.61|418.81|421.61|418.81|421.61|418.81|0
1647981970000|2022-03-22 20:46:10|421.69|418.89|421.76|418.96|421.76|418.96|421.69|418.89|0
1647981980000|2022-03-22 20:46:20|421.83|419.03|421.91|419.11|421.91|419.11|421.83|419.03|0
1647982030000|2022-03-22 20:47:10|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1647982040000|2022-03-22 20:47:20|421.91|419.11|421.9|419.1|421.91|419.11|421.9|419.1|0
1647982110000|2022-03-22 20:48:30|422.05|419.25|422.05|419.25|422.05|419.25|422.05|419.25|0
1647982120000|2022-03-22 20:48:40|422.2|419.4|422.2|419.4|422.2|419.4|422.2|419.4|0
1647982180000|2022-03-22 20:49:40|422.05|419.25|422.2|419.4|422.2|419.4|422.05|419.25|0
1647982350000|2022-03-22 20:52:30|422.05|419.25|422.13|419.33|422.13|419.33|422.05|419.25|0
1647982360000|2022-03-22 20:52:40|422.2|419.4|422.05|419.25|422.2|419.4|422.05|419.25|0
1647982390000|2022-03-22 20:53:10|421.9|419.1|421.9|419.1|421.9|419.1|421.9|419.1|0
1647982450000|2022-03-22 20:54:10|421.83|419.03|421.75|418.95|421.83|419.03|421.75|418.95|0
1647982500000|2022-03-22 20:55:00|421.9|419.1|421.75|418.95|421.9|419.1|421.75|418.95|0
1647982530000|2022-03-22 20:55:30|421.6|418.8|421.75|418.95|421.75|418.95|421.6|418.8|0
1647982600000|2022-03-22 20:56:40|421.9|419.1|421.9|419.1|421.9|419.1|421.9|419.1|0
1647982650000|2022-03-22 20:57:30|421.75|418.95|421.75|418.95|421.75|418.95|421.75|418.95|0
1647982690000|2022-03-22 20:58:10|421.9|419.1|422.05|419.25|422.05|419.25|421.9|419.1|0
1647982700000|2022-03-22 20:58:20|422.2|419.4|422.2|419.4|422.2|419.4|422.2|419.4|0
1647982790000|2022-03-22 20:59:50|422.13|419.33|422.21|419.41|422.21|419.41|422.13|419.33|0
1647982800000|2022-03-22 21:00:00|422.26|419.46|422.26|419.46|422.26|419.46|422.26|419.46|0
1647982820000|2022-03-22 21:00:20|422.35|419.55|422.35|419.55|422.35|419.55|422.35|419.55|0
1647982830000|2022-03-22 21:00:30|422.39|419.59|422.39|419.59|422.39|419.59|422.39|419.59|0
1647982840000|2022-03-22 21:00:40|422.3|419.5|422.3|419.5|422.3|419.5|422.3|419.5|0
1647982860000|2022-03-22 21:01:00|422.39|419.59|422.39|419.59|422.39|419.59|422.39|419.59|0
1647982870000|2022-03-22 21:01:10|422.37|419.57|422.37|419.57|422.37|419.57|422.37|419.57|0
1647982900000|2022-03-22 21:01:40|422.41|419.61|422.41|419.61|422.41|419.61|422.41|419.61|0
1647982920000|2022-03-22 21:02:00|422.37|419.57|422.37|419.57|422.37|419.57|422.37|419.57|0
1647982950000|2022-03-22 21:02:30|422.41|419.61|422.41|419.61|422.41|419.61|422.41|419.61|0
1647982970000|2022-03-22 21:02:50|422.37|419.57|422.37|419.57|422.37|419.57|422.37|419.57|0
1647983030000|2022-03-22 21:03:50|422.32|419.52|422.32|419.52|422.32|419.52|422.32|419.52|0
1647983040000|2022-03-22 21:04:00|422.17|419.37|422.17|419.37|422.17|419.37|422.17|419.37|0
1647983050000|2022-03-22 21:04:10|422.3|419.5|422.3|419.5|422.3|419.5|422.3|419.5|0
1647983060000|2022-03-22 21:04:20|422.15|419.35|422.15|419.35|422.15|419.35|422.15|419.35|0
1647983070000|2022-03-22 21:04:30|422.17|419.37|422.58|419.78|422.58|419.78|422.17|419.37|0
1647983150000|2022-03-22 21:05:50|422.56|419.76|422.56|419.76|422.56|419.76|422.56|419.76|0
1647983270000|2022-03-22 21:07:50|422.58|419.78|422.58|419.78|422.58|419.78|422.58|419.78|0
1647983280000|2022-03-22 21:08:00|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1647983290000|2022-03-22 21:08:10|422.78|419.98|422.78|419.98|422.78|419.98|422.78|419.98|0
1647983330000|2022-03-22 21:08:50|422.8|420|422.8|420|422.8|420|422.8|420|0
1647983370000|2022-03-22 21:09:30|422.78|419.98|422.78|419.98|422.78|419.98|422.78|419.98|0
1647983380000|2022-03-22 21:09:40|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1647983410000|2022-03-22 21:10:10|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1647983440000|2022-03-22 21:10:40|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1647983470000|2022-03-22 21:11:10|422.78|419.98|422.8|420|422.8|420|422.78|419.98|0
1647983480000|2022-03-22 21:11:20|422.82|420.02|422.82|420.02|422.82|420.02|422.82|420.02|0
1647983490000|2022-03-22 21:11:30|422.8|420|422.8|420|422.8|420|422.8|420|0
1647983530000|2022-03-22 21:12:10|422.82|420.02|422.82|420.02|422.82|420.02|422.82|420.02|0
1647983560000|2022-03-22 21:12:40|422.8|420|422.8|420|422.8|420|422.8|420|0
1647983570000|2022-03-22 21:12:50|422.87|420.07|422.87|420.07|422.87|420.07|422.87|420.07|0
1647983580000|2022-03-22 21:13:00|422.75|419.95|422.78|419.98|422.78|419.98|422.75|419.95|0
1647983620000|2022-03-22 21:13:40|422.74|419.94|422.73|419.93|422.74|419.94|422.73|419.93|0
1647983630000|2022-03-22 21:13:50|422.78|419.98|422.78|419.98|422.78|419.98|422.78|419.98|0
1647983670000|2022-03-22 21:14:30|422.73|419.93|422.73|419.93|422.73|419.93|422.73|419.93|0
1647983680000|2022-03-22 21:14:40|422.78|419.98|422.73|419.93|422.78|419.98|422.73|419.93|0
1647983700000|2022-03-22 21:15:00|422.91|420.11|422.78|419.98|422.91|420.11|422.78|419.98|0
1647983710000|2022-03-22 21:15:10|422.73|419.93|422.73|419.93|422.73|419.93|422.73|419.93|0
1647983720000|2022-03-22 21:15:20|422.91|420.11|422.78|419.98|422.91|420.11|422.78|419.98|0
1647983730000|2022-03-22 21:15:30|422.84|420.04|422.84|420.04|422.84|420.04|422.84|420.04|0
1647983810000|2022-03-22 21:16:50|422.78|419.98|422.91|420.11|422.91|420.11|422.78|419.98|0
1647983860000|2022-03-22 21:17:40|422.93|420.13|422.75|419.95|422.93|420.13|422.75|419.95|0
1647983910000|2022-03-22 21:18:30|422.78|419.98|422.77|419.97|422.78|419.98|422.77|419.97|0
1647983920000|2022-03-22 21:18:40|422.8|420|422.8|420|422.8|420|422.8|420|0
1647983950000|2022-03-22 21:19:10|422.84|420.04|422.84|420.04|422.84|420.04|422.84|420.04|0
1647983990000|2022-03-22 21:19:50|422.91|420.11|422.91|420.11|422.91|420.11|422.91|420.11|0
1647984000000|2022-03-22 21:20:00|422.84|420.04|422.84|420.04|422.84|420.04|422.84|420.04|0
1647984010000|2022-03-22 21:20:10|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1647984040000|2022-03-22 21:20:40|422.88|420.08|422.91|420.11|422.91|420.11|422.88|420.08|0
1647984050000|2022-03-22 21:20:50|422.97|420.17|422.86|420.06|422.97|420.17|422.86|420.06|0
1647984120000|2022-03-22 21:22:00|422.93|420.13|423.12|420.32|423.12|420.32|422.93|420.13|0
1647984130000|2022-03-22 21:22:10|423.07|420.27|423.07|420.27|423.07|420.27|423.07|420.27|0
1647984140000|2022-03-22 21:22:20|422.99|420.19|422.99|420.19|422.99|420.19|422.99|420.19|0
1647984150000|2022-03-22 21:22:30|423.07|420.27|423.07|420.27|423.07|420.27|423.03|420.23|0
1647984160000|2022-03-22 21:22:40|423.16|420.36|423.07|420.27|423.16|420.36|423.05|420.25|0
1647984170000|2022-03-22 21:22:50|423.05|420.25|423.05|420.25|423.05|420.25|423.05|420.25|0
1647984190000|2022-03-22 21:23:10|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1647984210000|2022-03-22 21:23:30|423.12|420.32|423.12|420.32|423.12|420.32|423.12|420.32|0
1647984260000|2022-03-22 21:24:20|423.16|420.36|423.23|420.43|423.23|420.43|423.16|420.36|0
1647984270000|2022-03-22 21:24:30|423.27|420.47|423.29|420.49|423.29|420.49|423.27|420.47|0
1647984330000|2022-03-22 21:25:30|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1647984340000|2022-03-22 21:25:40|423.03|420.23|423.03|420.23|423.03|420.23|423.03|420.23|0
1647984380000|2022-03-22 21:26:20|422.81|420.01|422.84|420.04|422.84|420.04|422.81|420.01|0
1647984400000|2022-03-22 21:26:40|422.81|420.01|422.99|420.19|422.99|420.19|422.81|420.01|0
1647984410000|2022-03-22 21:26:50|422.94|420.14|422.94|420.14|422.94|420.14|422.94|420.14|0
1647984420000|2022-03-22 21:27:00|422.93|420.13|422.93|420.13|422.93|420.13|422.93|420.13|0
1647984430000|2022-03-22 21:27:10|422.84|420.04|422.84|420.04|422.84|420.04|422.84|420.04|0
1647984440000|2022-03-22 21:27:20|422.8|420|422.8|420|422.8|420|422.8|420|0
1647984460000|2022-03-22 21:27:40|422.94|420.14|423.18|420.38|423.18|420.38|422.94|420.14|0
1647984470000|2022-03-22 21:27:50|423.07|420.27|422.88|420.08|423.07|420.27|422.88|420.08|0
1647984500000|2022-03-22 21:28:20|422.64|419.84|422.62|419.82|422.64|419.84|422.6|419.8|0
1647984520000|2022-03-22 21:28:40|422.93|420.13|422.94|420.14|422.94|420.14|422.93|420.13|0
1647984530000|2022-03-22 21:28:50|422.53|419.73|422.53|419.73|422.53|419.73|422.53|419.73|0
1647984560000|2022-03-22 21:29:20|422.81|420.01|422.81|420.01|422.81|420.01|422.81|420.01|0
1647984580000|2022-03-22 21:29:40|422.49|419.69|422.49|419.69|422.49|419.69|422.49|419.69|0
1647984600000|2022-03-22 21:30:00|422.34|419.54|422.34|419.54|422.34|419.54|422.34|419.54|0
1647984610000|2022-03-22 21:30:10|422.68|419.88|422.81|420.01|422.81|420.01|422.68|419.88|0
1647984660000|2022-03-22 21:31:00|422.34|419.54|422.36|419.56|422.36|419.56|422.34|419.54|0
1647984690000|2022-03-22 21:31:30|422.7|419.9|422.7|419.9|422.7|419.9|422.7|419.9|0
1647984700000|2022-03-22 21:31:40|422.77|419.97|422.77|419.97|422.77|419.97|422.77|419.97|0
1647984710000|2022-03-22 21:31:50|422.79|419.99|422.77|419.97|422.79|419.99|422.77|419.97|0
1647984720000|2022-03-22 21:32:00|422.79|419.99|422.77|419.97|422.79|419.99|422.77|419.97|0
1647984730000|2022-03-22 21:32:10|422.79|419.99|422.77|419.97|422.79|419.99|422.77|419.97|0
1647984740000|2022-03-22 21:32:20|422.79|419.99|422.77|419.97|422.79|419.99|422.77|419.97|0
1647984760000|2022-03-22 21:32:40|422.79|419.99|422.81|420.01|422.81|420.01|422.79|419.99|0
1647984870000|2022-03-22 21:34:30|422.9|420.1|422.9|420.1|422.9|420.1|422.9|420.1|0
1647985050000|2022-03-22 21:37:30|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1647985090000|2022-03-22 21:38:10|422.9|420.1|422.9|420.1|422.9|420.1|422.9|420.1|0
1647985180000|2022-03-22 21:39:40|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1647985230000|2022-03-22 21:40:30|422.99|420.19|422.99|420.19|422.99|420.19|422.99|420.19|0
1647985270000|2022-03-22 21:41:10|423.09|420.29|422.99|420.19|423.09|420.29|422.99|420.19|0
1647985550000|2022-03-22 21:45:50|422.94|420.14|422.94|420.14|422.94|420.14|422.94|420.14|0
1647985580000|2022-03-22 21:46:20|422.83|420.03|422.83|420.03|422.83|420.03|422.83|420.03|0
1647985680000|2022-03-22 21:48:00|422.87|420.07|422.87|420.07|422.87|420.07|422.87|420.07|0
1647985720000|2022-03-22 21:48:40|422.83|420.03|422.92|420.12|422.92|420.12|422.83|420.03|0
1647985730000|2022-03-22 21:48:50|422.94|420.14|422.94|420.14|422.94|420.14|422.94|420.14|0
1647985780000|2022-03-22 21:49:40|422.96|420.16|422.98|420.18|422.98|420.18|422.96|420.16|0
1647985790000|2022-03-22 21:49:50|423|420.2|422.94|420.14|423|420.2|422.94|420.14|0
1647985800000|2022-03-22 21:50:00|422.83|420.03|422.83|420.03|422.83|420.03|422.83|420.03|0
1647985810000|2022-03-22 21:50:10|422.89|420.09|423.04|420.24|423.04|420.24|422.89|420.09|0
1647985880000|2022-03-22 21:51:20|423.02|420.22|423.02|420.22|423.02|420.22|423.02|420.22|0
1647985970000|2022-03-22 21:52:50|423.04|420.24|423.04|420.24|423.04|420.24|423.04|420.24|0
1647985990000|2022-03-22 21:53:10|423.02|420.22|423.02|420.22|423.02|420.22|423.02|420.22|0
1647986010000|2022-03-22 21:53:30|423.04|420.24|423.04|420.24|423.04|420.24|423.04|420.24|0
1647986020000|2022-03-22 21:53:40|423|420.2|423|420.2|423|420.2|423|420.2|0
1647986050000|2022-03-22 21:54:10|422.83|420.03|422.83|420.03|422.83|420.03|422.83|420.03|0
1647986060000|2022-03-22 21:54:20|422.67|419.87|422.66|419.86|422.67|419.87|422.66|419.86|0
1647986070000|2022-03-22 21:54:30|422.65|419.85|422.65|419.85|422.65|419.85|422.65|419.85|0
1647986090000|2022-03-22 21:54:50|422.67|419.87|422.76|419.96|422.76|419.96|422.67|419.87|0
1647986100000|2022-03-22 21:55:00|422.79|419.99|422.74|419.94|422.79|419.99|422.74|419.94|0
1647986110000|2022-03-22 21:55:10|422.76|419.96|422.76|419.96|422.76|419.96|422.76|419.96|0
1647986120000|2022-03-22 21:55:20|422.85|420.05|422.85|420.05|422.85|420.05|422.85|420.05|0
1647986130000|2022-03-22 21:55:30|422.93|420.13|422.93|420.13|422.93|420.13|422.93|420.13|0
1647986140000|2022-03-22 21:55:40|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1647986160000|2022-03-22 21:56:00|422.98|420.18|423|420.2|423|420.2|422.98|420.18|0
1647986180000|2022-03-22 21:56:20|422.98|420.18|422.98|420.18|422.98|420.18|422.98|420.18|0
1647986220000|2022-03-22 21:57:00|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1647986230000|2022-03-22 21:57:10|422.92|420.12|422.92|420.12|422.92|420.12|422.92|420.12|0
1647986240000|2022-03-22 21:57:20|422.93|420.13|422.93|420.13|422.93|420.13|422.93|420.13|0
1647986250000|2022-03-22 21:57:30|422.8|420|422.78|419.98|422.8|420|422.78|419.98|0
1647986290000|2022-03-22 21:58:10|422.92|420.12|422.98|420.18|422.98|420.18|422.92|420.12|0
1647986310000|2022-03-22 21:58:30|422.92|420.12|422.92|420.12|422.92|420.12|422.92|420.12|0
1647986380000|2022-03-22 21:59:40|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1647986390000|2022-03-22 21:59:50|422.92|420.12|422.92|420.12|422.92|420.12|422.92|420.12|0
1647986400000|2022-03-22 22:00:00|423|420.2|424.04|421.24|424.04|421.24|423|420.2|0
1647986410000|2022-03-22 22:00:10|424.34|421.54|424.41|421.61|424.71|421.91|424.34|421.54|0
1647986420000|2022-03-22 22:00:20|424.71|421.91|425.16|422.36|425.16|422.36|424.71|421.91|0
1647986430000|2022-03-22 22:00:30|425.31|422.51|424.64|421.84|425.31|422.51|424.56|421.76|0
1647986440000|2022-03-22 22:00:40|424.86|422.06|424.71|421.91|424.94|422.14|424.71|421.91|0
1647986450000|2022-03-22 22:00:50|424.49|421.69|423.96|421.16|424.49|421.69|423.96|421.16|0
1647986460000|2022-03-22 22:01:00|423.82|421.02|424.26|421.46|424.26|421.46|423.82|421.02|0
1647986470000|2022-03-22 22:01:10|424.49|421.69|424.49|421.69|424.49|421.69|424.49|421.69|0
1647986480000|2022-03-22 22:01:20|424.34|421.54|424.19|421.39|424.34|421.54|424.19|421.39|0
1647986490000|2022-03-22 22:01:30|424.34|421.54|424.19|421.39|424.34|421.54|424.19|421.39|0
1647986500000|2022-03-22 22:01:40|424.11|421.31|423.96|421.16|424.19|421.39|423.96|421.16|0
1647986510000|2022-03-22 22:01:50|423.81|421.01|423.81|421.01|423.81|421.01|423.81|421.01|0
1647986520000|2022-03-22 22:02:00|423.67|420.87|423.67|420.87|423.67|420.87|423.67|420.87|0
1647986550000|2022-03-22 22:02:30|423.89|421.09|423.89|421.09|423.96|421.16|423.81|421.01|0
1647986560000|2022-03-22 22:02:40|423.96|421.16|423.89|421.09|423.96|421.16|423.89|421.09|0
1647986570000|2022-03-22 22:02:50|423.96|421.16|423.96|421.16|423.96|421.16|423.96|421.16|0
1647986580000|2022-03-22 22:03:00|423.81|421.01|423.81|421.01|423.81|421.01|423.81|421.01|0
1647986590000|2022-03-22 22:03:10|423.74|420.94|423.22|420.42|423.74|420.94|423.22|420.42|0
1647986600000|2022-03-22 22:03:20|423.07|420.27|423|420.2|423.07|420.27|423|420.2|0
1647986610000|2022-03-22 22:03:30|422.92|420.12|423.52|420.72|423.52|420.72|422.92|420.12|0
1647986620000|2022-03-22 22:03:40|423.59|420.79|423.59|420.79|423.81|421.01|423.59|420.79|0
1647986630000|2022-03-22 22:03:50|423.52|420.72|423.81|421.01|423.81|421.01|423.52|420.72|0
1647986640000|2022-03-22 22:04:00|423.74|420.94|423.66|420.86|423.74|420.94|423.59|420.79|0
1647986650000|2022-03-22 22:04:10|423.81|421.01|424.04|421.24|424.04|421.24|423.74|420.94|0
1647986660000|2022-03-22 22:04:20|423.96|421.16|423.89|421.09|423.96|421.16|423.89|421.09|0
1647986670000|2022-03-22 22:04:30|423.81|421.01|423.96|421.16|423.96|421.16|423.81|421.01|0
1647986680000|2022-03-22 22:04:40|424.11|421.31|423.96|421.16|424.11|421.31|423.96|421.16|0
1647986690000|2022-03-22 22:04:50|423.89|421.09|423.74|420.94|423.89|421.09|423.66|420.86|0
1647986700000|2022-03-22 22:05:00|423.81|421.01|423.81|421.01|423.81|421.01|423.74|420.94|0
1647986720000|2022-03-22 22:05:20|423.74|420.94|423.74|420.94|423.81|421.01|423.74|420.94|0
1647986730000|2022-03-22 22:05:30|423.66|420.86|423.81|421.01|423.81|421.01|423.66|420.86|0
1647986760000|2022-03-22 22:06:00|423.96|421.16|423.96|421.16|423.96|421.16|423.96|421.16|0
1647986770000|2022-03-22 22:06:10|423.89|421.09|423.81|421.01|423.89|421.09|423.81|421.01|0
1647986780000|2022-03-22 22:06:20|423.89|421.09|423.96|421.16|423.96|421.16|423.89|421.09|0
1647986790000|2022-03-22 22:06:30|424.11|421.31|424.11|421.31|424.11|421.31|424.11|421.31|0
1647986850000|2022-03-22 22:07:30|423.89|421.09|423.96|421.16|423.96|421.16|423.89|421.09|0
1647986860000|2022-03-22 22:07:40|424.56|421.76|424.56|421.76|424.56|421.76|424.56|421.76|0
1647986870000|2022-03-22 22:07:50|424.86|422.06|425.23|422.43|425.23|422.43|424.86|422.06|0
1647986880000|2022-03-22 22:08:00|425.16|422.36|425.08|422.28|425.16|422.36|425.08|422.28|0
1647986890000|2022-03-22 22:08:10|425.01|422.21|424.94|422.14|425.01|422.21|424.94|422.14|0
1647986900000|2022-03-22 22:08:20|425.16|422.36|425.16|422.36|425.16|422.36|425.08|422.28|0
1647986910000|2022-03-22 22:08:30|425.38|422.58|425.31|422.51|425.38|422.58|425.31|422.51|0
1647986920000|2022-03-22 22:08:40|425.38|422.58|425.46|422.66|425.46|422.66|425.31|422.51|0
1647986930000|2022-03-22 22:08:50|425.38|422.58|425.31|422.51|425.38|422.58|425.23|422.43|0
1647986940000|2022-03-22 22:09:00|425.38|422.58|425.6|422.8|425.6|422.8|425.38|422.58|0
1647986950000|2022-03-22 22:09:10|425.75|422.95|425.83|423.03|425.9|423.1|425.75|422.95|0
1647986960000|2022-03-22 22:09:20|425.9|423.1|425.9|423.1|425.9|423.1|425.9|423.1|0
1647986970000|2022-03-22 22:09:30|425.83|423.03|425.75|422.95|425.83|423.03|425.68|422.88|0
1647986980000|2022-03-22 22:09:40|425.9|423.1|425.75|422.95|425.9|423.1|425.75|422.95|0
1647986990000|2022-03-22 22:09:50|425.68|422.88|425.75|422.95|425.75|422.95|425.68|422.88|0
1647987000000|2022-03-22 22:10:00|425.68|422.88|425.75|422.95|425.75|422.95|425.68|422.88|0
1647987010000|2022-03-22 22:10:10|425.83|423.03|425.9|423.1|425.9|423.1|425.83|423.03|0
1647987020000|2022-03-22 22:10:20|425.83|423.03|425.9|423.1|425.9|423.1|425.83|423.03|0
1647987030000|2022-03-22 22:10:30|425.6|422.8|425.45|422.65|425.6|422.8|425.45|422.65|0
1647987040000|2022-03-22 22:10:40|425.31|422.51|425.23|422.43|425.31|422.51|425.23|422.43|0
1647987050000|2022-03-22 22:10:50|425.31|422.51|425.38|422.58|425.53|422.73|425.31|422.51|0
1647987060000|2022-03-22 22:11:00|425.23|422.43|425.16|422.36|425.23|422.43|425.16|422.36|0
1647987070000|2022-03-22 22:11:10|425.08|422.28|425.16|422.36|425.16|422.36|425.08|422.28|0
1647987080000|2022-03-22 22:11:20|425.08|422.28|425.01|422.21|425.08|422.28|425.01|422.21|0
1647987090000|2022-03-22 22:11:30|425.16|422.36|425.08|422.28|425.16|422.36|425.08|422.28|0
1647987100000|2022-03-22 22:11:40|425.01|422.21|425.08|422.28|425.08|422.28|425.01|422.21|0
1647987130000|2022-03-22 22:12:10|425.23|422.43|425.16|422.36|425.23|422.43|425.16|422.36|0
1647987140000|2022-03-22 22:12:20|425.23|422.43|425.23|422.43|425.23|422.43|425.16|422.36|0
1647987150000|2022-03-22 22:12:30|425.16|422.36|425.16|422.36|425.16|422.36|425.16|422.36|0
1647987170000|2022-03-22 22:12:50|425.08|422.28|425.01|422.21|425.08|422.28|425.01|422.21|0
1647987180000|2022-03-22 22:13:00|425.08|422.28|425.08|422.28|425.08|422.28|425.01|422.21|0
1647987190000|2022-03-22 22:13:10|425.15|422.35|424.86|422.06|425.15|422.35|424.86|422.06|0
1647987200000|2022-03-22 22:13:20|424.93|422.13|424.86|422.06|425.01|422.21|424.86|422.06|0
1647987210000|2022-03-22 22:13:30|424.93|422.13|424.93|422.13|424.93|422.13|424.93|422.13|0
1647987230000|2022-03-22 22:13:50|424.86|422.06|424.86|422.06|424.86|422.06|424.86|422.06|0
1647987240000|2022-03-22 22:14:00|424.93|422.13|424.78|421.98|425.01|422.21|424.78|421.98|0
1647987250000|2022-03-22 22:14:10|424.86|422.06|424.86|422.06|424.86|422.06|424.71|421.91|0
1647987260000|2022-03-22 22:14:20|424.71|421.91|424.71|421.91|424.71|421.91|424.63|421.83|0
1647987270000|2022-03-22 22:14:30|424.56|421.76|424.41|421.61|424.56|421.76|424.41|421.61|0
1647987280000|2022-03-22 22:14:40|424.56|421.76|424.56|421.76|424.56|421.76|424.56|421.76|0
1647987290000|2022-03-22 22:14:50|424.71|421.91|424.63|421.83|424.71|421.91|424.63|421.83|0
1647987300000|2022-03-22 22:15:00|424.56|421.76|424.48|421.68|424.56|421.76|424.48|421.68|0
1647987310000|2022-03-22 22:15:10|424.41|421.61|424.41|421.61|424.41|421.61|424.41|421.61|0
1647987370000|2022-03-22 22:16:10|424.56|421.76|424.41|421.61|424.56|421.76|424.41|421.61|0
1647987520000|2022-03-22 22:18:40|423.51|420.71|423.51|420.71|423.51|420.71|423.51|420.71|0
1647987530000|2022-03-22 22:18:50|423.81|421.01|423.66|420.86|423.81|421.01|423.66|420.86|0
1647987540000|2022-03-22 22:19:00|423.51|420.71|423.36|420.56|423.51|420.71|423.36|420.56|0
1647987550000|2022-03-22 22:19:10|423.21|420.41|423.21|420.41|423.21|420.41|423.21|420.41|0
1647987560000|2022-03-22 22:19:20|423.06|420.26|423.06|420.26|423.06|420.26|423.06|420.26|0
1647987570000|2022-03-22 22:19:30|423.14|420.34|423.06|420.26|423.21|420.41|423.06|420.26|0
1647987580000|2022-03-22 22:19:40|423.21|420.41|423.06|420.26|423.21|420.41|423.06|420.26|0
1647987590000|2022-03-22 22:19:50|423.21|420.41|423.29|420.49|423.29|420.49|423.21|420.41|0
1647987600000|2022-03-22 22:20:00|423.21|420.41|423.21|420.41|423.21|420.41|423.21|420.41|0
1647987620000|2022-03-22 22:20:20|423.06|420.26|423.06|420.26|423.06|420.26|422.99|420.19|0
1647987630000|2022-03-22 22:20:30|422.91|420.11|422.91|420.11|422.91|420.11|422.91|420.11|0
1647987640000|2022-03-22 22:20:40|422.84|420.04|422.76|419.96|422.84|420.04|422.76|419.96|0
1647987650000|2022-03-22 22:20:50|422.84|420.04|422.84|420.04|422.84|420.04|422.84|420.04|0
1647987660000|2022-03-22 22:21:00|422.91|420.11|422.91|420.11|422.91|420.11|422.91|420.11|0
1647987680000|2022-03-22 22:21:20|422.84|420.04|422.91|420.11|422.91|420.11|422.84|420.04|0
1647987690000|2022-03-22 22:21:30|422.84|420.04|422.91|420.11|422.91|420.11|422.76|419.96|0
1647987700000|2022-03-22 22:21:40|422.76|419.96|422.91|420.11|422.91|420.11|422.76|419.96|0
1647987710000|2022-03-22 22:21:50|422.99|420.19|422.91|420.11|422.99|420.19|422.91|420.11|0
1647987720000|2022-03-22 22:22:00|422.99|420.19|422.76|419.96|422.99|420.19|422.76|419.96|0
1647987730000|2022-03-22 22:22:10|422.84|420.04|422.76|419.96|422.84|420.04|422.76|419.96|0
1647987750000|2022-03-22 22:22:30|422.62|419.82|422.62|419.82|422.62|419.82|422.62|419.82|0
1647987760000|2022-03-22 22:22:40|422.32|419.52|422.17|419.37|422.32|419.52|422.17|419.37|0
1647987770000|2022-03-22 22:22:50|422.32|419.52|422.32|419.52|422.32|419.52|422.32|419.52|0
1647987780000|2022-03-22 22:23:00|422.25|419.45|422.25|419.45|422.25|419.45|422.25|419.45|0
1647987790000|2022-03-22 22:23:10|422.17|419.37|422.02|419.22|422.17|419.37|422.02|419.22|0
1647987800000|2022-03-22 22:23:20|421.87|419.07|421.57|418.77|421.87|419.07|421.57|418.77|0
1647987810000|2022-03-22 22:23:30|421.72|418.92|421.72|418.92|421.72|418.92|421.72|418.92|0
1647987820000|2022-03-22 22:23:40|421.8|419|422.02|419.22|422.02|419.22|421.8|419|0
1647987830000|2022-03-22 22:23:50|422.17|419.37|422.32|419.52|422.32|419.52|422.17|419.37|0
1647987840000|2022-03-22 22:24:00|422.25|419.45|422.25|419.45|422.25|419.45|422.25|419.45|0
1647987850000|2022-03-22 22:24:10|422.17|419.37|422.17|419.37|422.17|419.37|422.17|419.37|0
1647987860000|2022-03-22 22:24:20|422.02|419.22|421.87|419.07|422.02|419.22|421.87|419.07|0
1647987880000|2022-03-22 22:24:40|421.8|419|421.72|418.92|421.8|419|421.72|418.92|0
1647987890000|2022-03-22 22:24:50|421.8|419|421.8|419|421.8|419|421.8|419|0
1647987900000|2022-03-22 22:25:00|421.72|418.92|421.72|418.92|421.72|418.92|421.72|418.92|0
1647987930000|2022-03-22 22:25:30|421.57|418.77|421.57|418.77|421.57|418.77|421.57|418.77|0
1647987940000|2022-03-22 22:25:40|421.42|418.62|421.42|418.62|421.42|418.62|421.42|418.62|0
1647987960000|2022-03-22 22:26:00|421.5|418.7|421.57|418.77|421.57|418.77|421.5|418.7|0
1647987990000|2022-03-22 22:26:30|421.72|418.92|421.87|419.07|421.87|419.07|421.72|418.92|0
1647988000000|2022-03-22 22:26:40|421.8|419|421.87|419.07|421.87|419.07|421.8|419|0
1647988010000|2022-03-22 22:26:50|422.02|419.22|422.02|419.22|422.02|419.22|422.02|419.22|0
1647988020000|2022-03-22 22:27:00|422.1|419.3|422.02|419.22|422.17|419.37|422.02|419.22|0
1647988040000|2022-03-22 22:27:20|422.17|419.37|422.46|419.66|422.46|419.66|422.17|419.37|0
1647988050000|2022-03-22 22:27:30|422.32|419.52|422.24|419.44|422.32|419.52|422.24|419.44|0
1647988060000|2022-03-22 22:27:40|422.17|419.37|422.17|419.37|422.17|419.37|422.1|419.3|0
1647988110000|2022-03-22 22:28:30|422.32|419.52|422.17|419.37|422.32|419.52|422.17|419.37|0
1647988130000|2022-03-22 22:28:50|422.02|419.22|422.02|419.22|422.02|419.22|422.02|419.22|0
1647988140000|2022-03-22 22:29:00|422.17|419.37|422.17|419.37|422.17|419.37|422.17|419.37|0
1647988150000|2022-03-22 22:29:10|422.02|419.22|422.02|419.22|422.02|419.22|422.02|419.22|0
1647988170000|2022-03-22 22:29:30|421.87|419.07|421.72|418.92|421.87|419.07|421.72|418.92|0
1647988180000|2022-03-22 22:29:40|421.87|419.07|421.87|419.07|421.87|419.07|421.87|419.07|0
1647988190000|2022-03-22 22:29:50|421.72|418.92|421.72|418.92|421.72|418.92|421.72|418.92|0
1647988200000|2022-03-22 22:30:00|421.87|419.07|421.87|419.07|421.87|419.07|421.87|419.07|0
1647988220000|2022-03-22 22:30:20|421.72|418.92|421.87|419.07|421.87|419.07|421.72|418.92|0
1647988250000|2022-03-22 22:30:50|421.72|418.92|421.72|418.92|421.72|418.92|421.72|418.92|0
1647988260000|2022-03-22 22:31:00|421.65|418.85|421.72|418.92|421.72|418.92|421.65|418.85|0
1647988270000|2022-03-22 22:31:10|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1647988280000|2022-03-22 22:31:20|421.72|418.92|421.5|418.7|421.72|418.92|421.5|418.7|0
1647988290000|2022-03-22 22:31:30|421.57|418.77|421.57|418.77|421.57|418.77|421.57|418.77|0
1647988320000|2022-03-22 22:32:00|421.42|418.62|421.42|418.62|421.42|418.62|421.42|418.62|0
1647988340000|2022-03-22 22:32:20|421.57|418.77|421.57|418.77|421.57|418.77|421.57|418.77|0
1647988350000|2022-03-22 22:32:30|421.42|418.62|421.27|418.47|421.42|418.62|421.27|418.47|0
1647988380000|2022-03-22 22:33:00|421.42|418.62|421.42|418.62|421.42|418.62|421.42|418.62|0
1647988390000|2022-03-22 22:33:10|421.57|418.77|421.72|418.92|421.72|418.92|421.57|418.77|0
1647988400000|2022-03-22 22:33:20|421.57|418.77|421.65|418.85|421.65|418.85|421.57|418.77|0
1647988410000|2022-03-22 22:33:30|421.57|418.77|421.57|418.77|421.57|418.77|421.57|418.77|0
1647988420000|2022-03-22 22:33:40|421.72|418.92|422.02|419.22|422.02|419.22|421.72|418.92|0
1647988430000|2022-03-22 22:33:50|421.87|419.07|421.87|419.07|421.87|419.07|421.87|419.07|0
1647988470000|2022-03-22 22:34:30|422.02|419.22|422.16|419.36|422.16|419.36|422.02|419.22|0
1647988480000|2022-03-22 22:34:40|422.09|419.29|422.09|419.29|422.09|419.29|422.09|419.29|0
1647988490000|2022-03-22 22:34:50|422.16|419.36|422.31|419.51|422.31|419.51|422.16|419.36|0
1647988500000|2022-03-22 22:35:00|422.16|419.36|422.16|419.36|422.16|419.36|422.16|419.36|0
1647988510000|2022-03-22 22:35:10|422.02|419.22|421.87|419.07|422.02|419.22|421.87|419.07|0
1647988520000|2022-03-22 22:35:20|421.72|418.92|421.87|419.07|421.87|419.07|421.72|418.92|0
1647988530000|2022-03-22 22:35:30|421.94|419.14|421.94|419.14|421.94|419.14|421.94|419.14|0
1647988540000|2022-03-22 22:35:40|421.87|419.07|421.87|419.07|421.87|419.07|421.87|419.07|0
1647988550000|2022-03-22 22:35:50|422.02|419.22|422.02|419.22|422.02|419.22|422.02|419.22|0
1647988560000|2022-03-22 22:36:00|421.94|419.14|421.94|419.14|422.02|419.22|421.94|419.14|0
1647988570000|2022-03-22 22:36:10|422.02|419.22|421.87|419.07|422.02|419.22|421.87|419.07|0
1647988580000|2022-03-22 22:36:20|421.79|418.99|421.87|419.07|421.87|419.07|421.79|418.99|0
1647988620000|2022-03-22 22:37:00|421.72|418.92|421.57|418.77|421.72|418.92|421.57|418.77|0
1647988650000|2022-03-22 22:37:30|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1647988660000|2022-03-22 22:37:40|421.72|418.92|421.57|418.77|421.72|418.92|421.57|418.77|0
1647988670000|2022-03-22 22:37:50|421.65|418.85|421.72|418.92|421.72|418.92|421.65|418.85|0
1647988690000|2022-03-22 22:38:10|421.65|418.85|421.42|418.62|421.65|418.85|421.42|418.62|0
1647988740000|2022-03-22 22:39:00|421.27|418.47|421.12|418.32|421.27|418.47|421.12|418.32|0
1647988760000|2022-03-22 22:39:20|421.05|418.25|421.12|418.32|421.12|418.32|421.05|418.25|0
1647988770000|2022-03-22 22:39:30|420.97|418.17|420.97|418.17|420.97|418.17|420.97|418.17|0
1647988780000|2022-03-22 22:39:40|421.12|418.32|421.12|418.32|421.12|418.32|421.12|418.32|0
1647988790000|2022-03-22 22:39:50|420.97|418.17|420.97|418.17|420.97|418.17|420.97|418.17|0
1647988810000|2022-03-22 22:40:10|421.05|418.25|420.97|418.17|421.05|418.25|420.97|418.17|0
1647988820000|2022-03-22 22:40:20|420.82|418.02|420.53|417.73|420.82|418.02|420.53|417.73|0
1647988830000|2022-03-22 22:40:30|420.38|417.58|420.23|417.43|420.38|417.58|420.23|417.43|0
1647988840000|2022-03-22 22:40:40|420.38|417.58|420.23|417.43|420.38|417.58|420.23|417.43|0
1647988860000|2022-03-22 22:41:00|420.31|417.51|420.38|417.58|420.38|417.58|420.31|417.51|0
1647988880000|2022-03-22 22:41:20|420.23|417.43|420.23|417.43|420.23|417.43|420.23|417.43|0
1647988890000|2022-03-22 22:41:30|420.38|417.58|420.23|417.43|420.38|417.58|420.23|417.43|0
1647988910000|2022-03-22 22:41:50|420.08|417.28|420.08|417.28|420.08|417.28|420.08|417.28|0
1647988920000|2022-03-22 22:42:00|420.23|417.43|420.16|417.36|420.23|417.43|420.16|417.36|0
1647988930000|2022-03-22 22:42:10|420.08|417.28|420.08|417.28|420.08|417.28|420.08|417.28|0
1647988940000|2022-03-22 22:42:20|419.79|416.99|419.79|416.99|419.79|416.99|419.79|416.99|0
1647988960000|2022-03-22 22:42:40|419.71|416.91|419.64|416.84|419.71|416.91|419.64|416.84|0
1647988970000|2022-03-22 22:42:50|419.42|416.62|419.34|416.54|419.42|416.62|419.34|416.54|0
1647988980000|2022-03-22 22:43:00|419.49|416.69|419.42|416.62|419.49|416.69|419.34|416.54|0
1647988990000|2022-03-22 22:43:10|419.49|416.69|419.49|416.69|419.49|416.69|419.42|416.62|0
1647989000000|2022-03-22 22:43:20|419.42|416.62|419.42|416.62|419.42|416.62|419.34|416.54|0
1647989010000|2022-03-22 22:43:30|419.49|416.69|419.49|416.69|419.49|416.69|419.49|416.69|0
1647989020000|2022-03-22 22:43:40|419.42|416.62|419.34|416.54|419.42|416.62|419.34|416.54|0
1647989040000|2022-03-22 22:44:00|419.19|416.39|419.19|416.39|419.19|416.39|419.19|416.39|0
1647989070000|2022-03-22 22:44:30|419.12|416.32|419.04|416.24|419.19|416.39|419.04|416.24|0
1647989080000|2022-03-22 22:44:40|419.19|416.39|418.6|415.8|419.19|416.39|418.6|415.8|0
1647989090000|2022-03-22 22:44:50|418.45|415.65|418.45|415.65|418.45|415.65|418.45|415.65|0
1647989100000|2022-03-22 22:45:00|418.6|415.8|419.04|416.24|419.04|416.24|418.6|415.8|0
1647989110000|2022-03-22 22:45:10|418.97|416.17|418.97|416.17|418.97|416.17|418.97|416.17|0
1647989120000|2022-03-22 22:45:20|419.04|416.24|419.04|416.24|419.12|416.32|419.04|416.24|0
1647989130000|2022-03-22 22:45:30|418.9|416.1|418.9|416.1|418.9|416.1|418.75|415.95|0
1647989140000|2022-03-22 22:45:40|418.75|415.95|418.9|416.1|418.9|416.1|418.75|415.95|0
1647989150000|2022-03-22 22:45:50|418.75|415.95|418.75|415.95|418.82|416.02|418.75|415.95|0
1647989160000|2022-03-22 22:46:00|418.9|416.1|418.89|416.09|418.9|416.1|418.89|416.09|0
1647989170000|2022-03-22 22:46:10|419.04|416.24|419.04|416.24|419.04|416.24|419.04|416.24|0
1647989190000|2022-03-22 22:46:30|418.89|416.09|418.97|416.17|419.04|416.24|418.89|416.09|0
1647989200000|2022-03-22 22:46:40|418.89|416.09|418.89|416.09|418.89|416.09|418.89|416.09|0
1647989210000|2022-03-22 22:46:50|419.04|416.24|418.75|415.95|419.04|416.24|418.75|415.95|0
1647989220000|2022-03-22 22:47:00|418.6|415.8|418.6|415.8|418.6|415.8|418.6|415.8|0
1647989240000|2022-03-22 22:47:20|418.3|415.5|418.6|415.8|418.75|415.95|418.3|415.5|0
1647989250000|2022-03-22 22:47:30|418.53|415.73|418.6|415.8|418.6|415.8|418.45|415.65|0
1647989260000|2022-03-22 22:47:40|418.45|415.65|418.3|415.5|418.45|415.65|418.3|415.5|0
1647989270000|2022-03-22 22:47:50|418.15|415.35|418.15|415.35|418.15|415.35|418.15|415.35|0
1647989290000|2022-03-22 22:48:10|418.45|415.65|418.45|415.65|418.45|415.65|418.45|415.65|0
1647989300000|2022-03-22 22:48:20|418.75|415.95|418.75|415.95|418.75|415.95|418.75|415.95|0
1647989320000|2022-03-22 22:48:40|418.89|416.09|418.89|416.09|418.89|416.09|418.89|416.09|0
1647989340000|2022-03-22 22:49:00|419.19|416.39|419.19|416.39|419.19|416.39|419.19|416.39|0
1647989350000|2022-03-22 22:49:10|419.04|416.24|419.04|416.24|419.04|416.24|419.04|416.24|0
1647989360000|2022-03-22 22:49:20|419.78|416.98|419.78|416.98|419.78|416.98|419.78|416.98|0
1647989370000|2022-03-22 22:49:30|419.63|416.83|419.71|416.91|419.78|416.98|419.63|416.83|0
1647989380000|2022-03-22 22:49:40|419.63|416.83|419.63|416.83|419.63|416.83|419.63|416.83|0
1647989410000|2022-03-22 22:50:10|419.78|416.98|419.78|416.98|419.78|416.98|419.78|416.98|0
1647989440000|2022-03-22 22:50:40|419.93|417.13|419.93|417.13|419.93|417.13|419.93|417.13|0
1647989460000|2022-03-22 22:51:00|419.78|416.98|419.78|416.98|419.86|417.06|419.78|416.98|0
1647989470000|2022-03-22 22:51:10|419.63|416.83|419.63|416.83|419.63|416.83|419.63|416.83|0
1647989500000|2022-03-22 22:51:40|419.34|416.54|419.19|416.39|419.34|416.54|419.19|416.39|0
1647989510000|2022-03-22 22:51:50|419.34|416.54|419.04|416.24|419.34|416.54|419.04|416.24|0
1647989530000|2022-03-22 22:52:10|418.89|416.09|418.82|416.02|418.89|416.09|418.82|416.02|0
1647989540000|2022-03-22 22:52:20|419.04|416.24|418.89|416.09|419.04|416.24|418.89|416.09|0
1647989550000|2022-03-22 22:52:30|418.74|415.94|418.74|415.94|418.74|415.94|418.74|415.94|0
1647989560000|2022-03-22 22:52:40|418.89|416.09|418.89|416.09|418.89|416.09|418.89|416.09|0
1647989570000|2022-03-22 22:52:50|419.04|416.24|419.19|416.39|419.19|416.39|419.04|416.24|0
1647989580000|2022-03-22 22:53:00|419.34|416.54|419.34|416.54|419.34|416.54|419.34|416.54|0
1647989590000|2022-03-22 22:53:10|419.41|416.61|419.48|416.68|419.48|416.68|419.41|416.61|0
1647989610000|2022-03-22 22:53:30|419.63|416.83|419.63|416.83|419.63|416.83|419.63|416.83|0
1647989650000|2022-03-22 22:54:10|419.78|416.98|420.08|417.28|420.08|417.28|419.78|416.98|0
1647989660000|2022-03-22 22:54:20|419.93|417.13|419.63|416.83|419.93|417.13|419.63|416.83|0
1647989700000|2022-03-22 22:55:00|419.48|416.68|419.48|416.68|419.48|416.68|419.48|416.68|0
1647989730000|2022-03-22 22:55:30|419.34|416.54|419.34|416.54|419.34|416.54|419.34|416.54|0
1647989740000|2022-03-22 22:55:40|419.41|416.61|419.48|416.68|419.48|416.68|419.41|416.61|0
1647989750000|2022-03-22 22:55:50|419.63|416.83|419.63|416.83|419.63|416.83|419.63|416.83|0
1647989760000|2022-03-22 22:56:00|419.56|416.76|419.63|416.83|419.63|416.83|419.56|416.76|0
1647989770000|2022-03-22 22:56:10|419.78|416.98|419.78|416.98|419.78|416.98|419.78|416.98|0
1647989780000|2022-03-22 22:56:20|419.71|416.91|419.71|416.91|419.71|416.91|419.71|416.91|0
1647989790000|2022-03-22 22:56:30|419.78|416.98|419.78|416.98|419.78|416.98|419.78|416.98|0
1647989820000|2022-03-22 22:57:00|419.86|417.06|419.78|416.98|419.86|417.06|419.78|416.98|0
1647989840000|2022-03-22 22:57:20|419.71|416.91|419.78|416.98|419.78|416.98|419.71|416.91|0
1647989850000|2022-03-22 22:57:30|419.71|416.91|419.78|416.98|419.78|416.98|419.71|416.91|0
1647989880000|2022-03-22 22:58:00|419.93|417.13|419.93|417.13|419.93|417.13|419.93|417.13|0
1647989890000|2022-03-22 22:58:10|420.08|417.28|419.93|417.13|420.08|417.28|419.93|417.13|0
1647989900000|2022-03-22 22:58:20|420|417.2|420.08|417.28|420.08|417.28|420|417.2|0
1647989910000|2022-03-22 22:58:30|420|417.2|420.08|417.28|420.08|417.28|420|417.2|0
1647989930000|2022-03-22 22:58:50|420.22|417.42|420.22|417.42|420.22|417.42|420.15|417.35|0
1647989940000|2022-03-22 22:59:00|420.15|417.35|419.93|417.13|420.15|417.35|419.93|417.13|0
1647989990000|2022-03-22 22:59:50|420.08|417.28|420.08|417.28|420.08|417.28|420.08|417.28|0
1647990000000|2022-03-22 23:00:00|420|417.2|420.08|417.28|420.08|417.28|420|417.2|0
1647990010000|2022-03-22 23:00:10|419.93|417.13|419.63|416.83|419.93|417.13|419.63|416.83|0
1647990020000|2022-03-22 23:00:20|419.78|416.98|419.71|416.91|419.78|416.98|419.63|416.83|0
1647990040000|2022-03-22 23:00:40|419.63|416.83|419.63|416.83|419.63|416.83|419.63|416.83|0
1647990070000|2022-03-22 23:01:10|419.71|416.91|419.78|416.98|419.78|416.98|419.71|416.91|0
1647990080000|2022-03-22 23:01:20|419.93|417.13|419.93|417.13|419.93|417.13|419.93|417.13|0
1647990090000|2022-03-22 23:01:30|420.07|417.27|419.93|417.13|420.07|417.27|419.93|417.13|0
1647990100000|2022-03-22 23:01:40|420|417.2|420|417.2|420|417.2|419.93|417.13|0
1647990110000|2022-03-22 23:01:50|419.93|417.13|420.07|417.27|420.07|417.27|419.93|417.13|0
1647990120000|2022-03-22 23:02:00|420|417.2|419.93|417.13|420|417.2|419.93|417.13|0
1647990130000|2022-03-22 23:02:10|420.07|417.27|419.93|417.13|420.07|417.27|419.93|417.13|0
1647990170000|2022-03-22 23:02:50|420.07|417.27|419.93|417.13|420.07|417.27|419.93|417.13|0
1647990180000|2022-03-22 23:03:00|419.78|416.98|419.78|416.98|419.78|416.98|419.78|416.98|0
1647990210000|2022-03-22 23:03:30|419.93|417.13|419.93|417.13|419.93|417.13|419.93|417.13|0
1647990250000|2022-03-22 23:04:10|420|417.2|419.93|417.13|420|417.2|419.93|417.13|0
1647990270000|2022-03-22 23:04:30|419.78|416.98|419.78|416.98|419.78|416.98|419.78|416.98|0
1647990280000|2022-03-22 23:04:40|419.71|416.91|419.63|416.83|419.71|416.91|419.63|416.83|0
1647990290000|2022-03-22 23:04:50|419.48|416.68|419.48|416.68|419.48|416.68|419.48|416.68|0
1647990300000|2022-03-22 23:05:00|419.63|416.83|419.78|416.98|419.78|416.98|419.63|416.83|0
1647990310000|2022-03-22 23:05:10|419.93|417.13|420|417.2|420|417.2|419.93|417.13|0
1647990320000|2022-03-22 23:05:20|420.07|417.27|420.07|417.27|420.07|417.27|420.07|417.27|0
1647990330000|2022-03-22 23:05:30|420.15|417.35|420.07|417.27|420.15|417.35|420.07|417.27|0
1647990340000|2022-03-22 23:05:40|420.15|417.35|420.07|417.27|420.15|417.35|420.07|417.27|0
1647990350000|2022-03-22 23:05:50|420.15|417.35|420.22|417.42|420.22|417.42|420.15|417.35|0
1647990360000|2022-03-22 23:06:00|420.07|417.27|420.07|417.27|420.07|417.27|420.07|417.27|0
1647990390000|2022-03-22 23:06:30|420.22|417.42|420.07|417.27|420.22|417.42|420.07|417.27|0
1647990430000|2022-03-22 23:07:10|420.22|417.42|420.07|417.27|420.22|417.42|420.07|417.27|0
1647990450000|2022-03-22 23:07:30|420.22|417.42|420.22|417.42|420.22|417.42|420.22|417.42|0
1647990460000|2022-03-22 23:07:40|420.15|417.35|420.15|417.35|420.15|417.35|420.15|417.35|0
1647990470000|2022-03-22 23:07:50|420.07|417.27|420.07|417.27|420.15|417.35|420.07|417.27|0
1647990480000|2022-03-22 23:08:00|419.92|417.12|419.92|417.12|419.92|417.12|419.92|417.12|0
1647990490000|2022-03-22 23:08:10|419.78|416.98|419.92|417.12|419.92|417.12|419.78|416.98|0
1647990500000|2022-03-22 23:08:20|419.78|416.98|419.78|416.98|419.78|416.98|419.78|416.98|0
1647990520000|2022-03-22 23:08:40|419.48|416.68|419.48|416.68|419.48|416.68|419.48|416.68|0
1647990530000|2022-03-22 23:08:50|419.56|416.76|419.48|416.68|419.56|416.76|419.48|416.68|0
1647990540000|2022-03-22 23:09:00|419.41|416.61|419.48|416.68|419.48|416.68|419.41|416.61|0
1647990550000|2022-03-22 23:09:10|419.41|416.61|419.33|416.53|419.41|416.61|419.33|416.53|0
1647990560000|2022-03-22 23:09:20|419.18|416.38|419.33|416.53|419.33|416.53|419.18|416.38|0
1647990570000|2022-03-22 23:09:30|419.56|416.76|419.48|416.68|419.56|416.76|419.48|416.68|0
1647990580000|2022-03-22 23:09:40|419.56|416.76|419.56|416.76|419.56|416.76|419.48|416.68|0
1647990590000|2022-03-22 23:09:50|419.63|416.83|419.48|416.68|419.63|416.83|419.48|416.68|0
1647990600000|2022-03-22 23:10:00|419.41|416.61|419.33|416.53|419.41|416.61|419.33|416.53|0
1647990620000|2022-03-22 23:10:20|419.48|416.68|419.48|416.68|419.48|416.68|419.33|416.53|0
1647990630000|2022-03-22 23:10:30|419.41|416.61|419.41|416.61|419.41|416.61|419.41|416.61|0
1647990640000|2022-03-22 23:10:40|419.48|416.68|419.48|416.68|419.48|416.68|419.48|416.68|0
1647990650000|2022-03-22 23:10:50|419.63|416.83|419.48|416.68|419.63|416.83|419.48|416.68|0
1647990660000|2022-03-22 23:11:00|419.26|416.46|419.26|416.46|419.26|416.46|419.26|416.46|0
1647990670000|2022-03-22 23:11:10|419.48|416.68|419.48|416.68|419.48|416.68|419.48|416.68|0
1647990690000|2022-03-22 23:11:30|419.63|416.83|419.63|416.83|419.63|416.83|419.63|416.83|0
1647990700000|2022-03-22 23:11:40|419.77|416.97|419.77|416.97|419.77|416.97|419.77|416.97|0
1647990710000|2022-03-22 23:11:50|419.92|417.12|419.92|417.12|419.92|417.12|419.92|417.12|0
1647990720000|2022-03-22 23:12:00|420.07|417.27|420.07|417.27|420.07|417.27|420.07|417.27|0
1647990730000|2022-03-22 23:12:10|419.92|417.12|420|417.2|420|417.2|419.92|417.12|0
1647990740000|2022-03-22 23:12:20|420.07|417.27|419.92|417.12|420.07|417.27|419.92|417.12|0
1647990750000|2022-03-22 23:12:30|420.07|417.27|420.07|417.27|420.07|417.27|420.07|417.27|0
1647990760000|2022-03-22 23:12:40|420.22|417.42|420.22|417.42|420.22|417.42|420.22|417.42|0
1647990770000|2022-03-22 23:12:50|420.07|417.27|420.07|417.27|420.07|417.27|420.07|417.27|0
1647990780000|2022-03-22 23:13:00|420.15|417.35|420.15|417.35|420.22|417.42|420.15|417.35|0
1647990790000|2022-03-22 23:13:10|420.22|417.42|420.22|417.42|420.22|417.42|420.22|417.42|0
1647990800000|2022-03-22 23:13:20|420.15|417.35|420.22|417.42|420.22|417.42|420.15|417.35|0
1647990810000|2022-03-22 23:13:30|419.92|417.12|419.63|416.83|419.92|417.12|419.63|416.83|0
1647990820000|2022-03-22 23:13:40|419.48|416.68|419.77|416.97|419.77|416.97|419.48|416.68|0
1647990840000|2022-03-22 23:14:00|419.85|417.05|419.85|417.05|419.92|417.12|419.85|417.05|0
1647990850000|2022-03-22 23:14:10|419.92|417.12|419.92|417.12|419.92|417.12|419.92|417.12|0
1647990880000|2022-03-22 23:14:40|420.07|417.27|420|417.2|420.07|417.27|420|417.2|0
1647990890000|2022-03-22 23:14:50|420.07|417.27|420.07|417.27|420.07|417.27|420.07|417.27|0
1647990910000|2022-03-22 23:15:10|419.63|416.83|419.63|416.83|419.7|416.9|419.63|416.83|0
1647990920000|2022-03-22 23:15:20|419.7|416.9|419.7|416.9|419.7|416.9|419.7|416.9|0
1647990930000|2022-03-22 23:15:30|419.77|416.97|419.77|416.97|419.77|416.97|419.77|416.97|0
1647990940000|2022-03-22 23:15:40|419.92|417.12|419.92|417.12|419.92|417.12|419.92|417.12|0
1647990950000|2022-03-22 23:15:50|420.07|417.27|420.07|417.27|420.22|417.42|420.07|417.27|0
1647990970000|2022-03-22 23:16:10|420.22|417.42|420.3|417.5|420.3|417.5|420.22|417.42|0
1647990980000|2022-03-22 23:16:20|420.37|417.57|420.22|417.42|420.37|417.57|420.22|417.42|0
1647990990000|2022-03-22 23:16:30|420.37|417.57|420.37|417.57|420.37|417.57|420.37|417.57|0
1647991020000|2022-03-22 23:17:00|420.51|417.71|420.51|417.71|420.51|417.71|420.51|417.71|0
1647991030000|2022-03-22 23:17:10|420.66|417.86|420.66|417.86|420.66|417.86|420.66|417.86|0
1647991060000|2022-03-22 23:17:40|420.51|417.71|420.51|417.71|420.51|417.71|420.51|417.71|0
1647991070000|2022-03-22 23:17:50|420.44|417.64|420.51|417.71|420.51|417.71|420.44|417.64|0
1647991080000|2022-03-22 23:18:00|420.59|417.79|420.66|417.86|420.66|417.86|420.51|417.71|0
1647991110000|2022-03-22 23:18:30|420.51|417.71|420.59|417.79|420.59|417.79|420.51|417.71|0
1647991120000|2022-03-22 23:18:40|420.66|417.86|420.66|417.86|420.66|417.86|420.66|417.86|0
1647991130000|2022-03-22 23:18:50|420.59|417.79|420.51|417.71|420.59|417.79|420.51|417.71|0
1647991140000|2022-03-22 23:19:00|420.59|417.79|420.59|417.79|420.59|417.79|420.51|417.71|0
1647991150000|2022-03-22 23:19:10|420.51|417.71|420.51|417.71|420.51|417.71|420.51|417.71|0
1647991190000|2022-03-22 23:19:50|420.59|417.79|420.51|417.71|420.59|417.79|420.51|417.71|0
1647991200000|2022-03-22 23:20:00|420.59|417.79|420.51|417.71|420.59|417.79|420.51|417.71|0
1647991210000|2022-03-22 23:20:10|420.37|417.57|420.37|417.57|420.37|417.57|420.37|417.57|0
1647991220000|2022-03-22 23:20:20|420.44|417.64|420.51|417.71|420.51|417.71|420.44|417.64|0
1647991240000|2022-03-22 23:20:40|420.66|417.86|420.66|417.86|420.66|417.86|420.66|417.86|0
1647991260000|2022-03-22 23:21:00|420.81|418.01|420.81|418.01|420.81|418.01|420.81|418.01|0
1647991270000|2022-03-22 23:21:10|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1647991280000|2022-03-22 23:21:20|421.11|418.31|420.96|418.16|421.11|418.31|420.89|418.09|0
1647991310000|2022-03-22 23:21:50|420.81|418.01|420.81|418.01|420.81|418.01|420.81|418.01|0
1647991360000|2022-03-22 23:22:40|420.89|418.09|420.96|418.16|420.96|418.16|420.89|418.09|0
1647991390000|2022-03-22 23:23:10|420.81|418.01|420.81|418.01|420.81|418.01|420.81|418.01|0
1647991450000|2022-03-22 23:24:10|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1647991500000|2022-03-22 23:25:00|421.03|418.23|420.96|418.16|421.03|418.23|420.96|418.16|0
1647991540000|2022-03-22 23:25:40|420.81|418.01|420.81|418.01|420.81|418.01|420.81|418.01|0
1647991570000|2022-03-22 23:26:10|420.66|417.86|420.66|417.86|420.66|417.86|420.66|417.86|0
1647991580000|2022-03-22 23:26:20|420.59|417.79|420.51|417.71|420.59|417.79|420.51|417.71|0
1647991590000|2022-03-22 23:26:30|420.36|417.56|420.36|417.56|420.36|417.56|420.36|417.56|0
1647991600000|2022-03-22 23:26:40|420.51|417.71|420.51|417.71|420.51|417.71|420.51|417.71|0
1647991610000|2022-03-22 23:26:50|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1647991620000|2022-03-22 23:27:00|420.36|417.56|420.36|417.56|420.36|417.56|420.36|417.56|0
1647991640000|2022-03-22 23:27:20|420.29|417.49|420.21|417.41|420.29|417.49|420.21|417.41|0
1647991660000|2022-03-22 23:27:40|420.36|417.56|420.36|417.56|420.36|417.56|420.36|417.56|0
1647991680000|2022-03-22 23:28:00|420.44|417.64|420.36|417.56|420.44|417.64|420.36|417.56|0
1647991700000|2022-03-22 23:28:20|420.51|417.71|420.66|417.86|420.66|417.86|420.51|417.71|0
1647991720000|2022-03-22 23:28:40|420.81|418.01|420.74|417.94|420.81|418.01|420.74|417.94|0
1647991730000|2022-03-22 23:28:50|420.66|417.86|420.81|418.01|420.81|418.01|420.66|417.86|0
1647991740000|2022-03-22 23:29:00|420.66|417.86|420.81|418.01|420.81|418.01|420.66|417.86|0
1647991750000|2022-03-22 23:29:10|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1647991800000|2022-03-22 23:30:00|420.81|418.01|420.81|418.01|420.88|418.08|420.81|418.01|0
1647991860000|2022-03-22 23:31:00|420.66|417.86|420.66|417.86|420.66|417.86|420.66|417.86|0
1647991870000|2022-03-22 23:31:10|420.81|418.01|420.81|418.01|420.81|418.01|420.81|418.01|0
1647991880000|2022-03-22 23:31:20|420.66|417.86|420.66|417.86|420.66|417.86|420.66|417.86|0
1647991900000|2022-03-22 23:31:40|420.81|418.01|420.81|418.01|420.81|418.01|420.81|418.01|0
1647991920000|2022-03-22 23:32:00|420.66|417.86|420.81|418.01|420.81|418.01|420.66|417.86|0
1647991930000|2022-03-22 23:32:10|420.95|418.15|420.81|418.01|420.95|418.15|420.81|418.01|0
1647991950000|2022-03-22 23:32:30|420.95|418.15|420.81|418.01|420.95|418.15|420.81|418.01|0
1647991960000|2022-03-22 23:32:40|420.73|417.93|420.81|418.01|420.81|418.01|420.73|417.93|0
1647991970000|2022-03-22 23:32:50|420.88|418.08|420.95|418.15|420.95|418.15|420.88|418.08|0
1647991980000|2022-03-22 23:33:00|420.88|418.08|420.88|418.08|420.95|418.15|420.88|418.08|0
1647991990000|2022-03-22 23:33:10|420.81|418.01|420.81|418.01|420.81|418.01|420.81|418.01|0
1647992000000|2022-03-22 23:33:20|420.66|417.86|420.81|418.01|420.81|418.01|420.66|417.86|0
1647992010000|2022-03-22 23:33:30|420.73|417.93|420.81|418.01|420.81|418.01|420.73|417.93|0
1647992040000|2022-03-22 23:34:00|420.95|418.15|420.95|418.15|420.95|418.15|420.95|418.15|0
1647992050000|2022-03-22 23:34:10|420.88|418.08|420.81|418.01|420.88|418.08|420.81|418.01|0
1647992110000|2022-03-22 23:35:10|420.59|417.79|420.59|417.79|420.59|417.79|420.59|417.79|0
1647992120000|2022-03-22 23:35:20|420.66|417.86|420.66|417.86|420.66|417.86|420.66|417.86|0
1647992150000|2022-03-22 23:35:50|420.59|417.79|420.66|417.86|420.66|417.86|420.59|417.79|0
1647992180000|2022-03-22 23:36:20|420.58|417.78|420.66|417.86|420.66|417.86|420.58|417.78|0
1647992200000|2022-03-22 23:36:40|420.51|417.71|420.51|417.71|420.51|417.71|420.51|417.71|0
1647992210000|2022-03-22 23:36:50|420.66|417.86|420.66|417.86|420.66|417.86|420.66|417.86|0
1647992230000|2022-03-22 23:37:10|420.58|417.78|420.66|417.86|420.66|417.86|420.58|417.78|0
1647992240000|2022-03-22 23:37:20|420.8|418|420.8|418|420.8|418|420.8|418|0
1647992250000|2022-03-22 23:37:30|420.66|417.86|420.66|417.86|420.66|417.86|420.51|417.71|0
1647992260000|2022-03-22 23:37:40|420.51|417.71|420.51|417.71|420.51|417.71|420.51|417.71|0
1647992290000|2022-03-22 23:38:10|420.58|417.78|420.51|417.71|420.58|417.78|420.51|417.71|0
1647992310000|2022-03-22 23:38:30|420.58|417.78|420.66|417.86|420.66|417.86|420.58|417.78|0
1647992320000|2022-03-22 23:38:40|420.51|417.71|420.66|417.86|420.66|417.86|420.51|417.71|0
1647992340000|2022-03-22 23:39:00|420.8|418|420.73|417.93|420.8|418|420.66|417.86|0
1647992350000|2022-03-22 23:39:10|420.8|418|420.8|418|420.8|418|420.8|418|0
1647992360000|2022-03-22 23:39:20|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1647992370000|2022-03-22 23:39:30|420.8|418|420.8|418|420.8|418|420.8|418|0
1647992440000|2022-03-22 23:40:40|420.88|418.08|420.8|418|420.88|418.08|420.8|418|0
1647992460000|2022-03-22 23:41:00|420.88|418.08|420.88|418.08|420.88|418.08|420.8|418|0
1647992470000|2022-03-22 23:41:10|420.95|418.15|420.95|418.15|420.95|418.15|420.95|418.15|0
1647992480000|2022-03-22 23:41:20|420.8|418|420.88|418.08|420.88|418.08|420.8|418|0
1647992490000|2022-03-22 23:41:30|420.95|418.15|420.95|418.15|420.95|418.15|420.95|418.15|0
1647992510000|2022-03-22 23:41:50|420.8|418|420.8|418|420.8|418|420.8|418|0
1647992530000|2022-03-22 23:42:10|420.73|417.93|420.8|418|420.8|418|420.73|417.93|0
1647992540000|2022-03-22 23:42:20|420.65|417.85|420.65|417.85|420.73|417.93|420.65|417.85|0
1647992550000|2022-03-22 23:42:30|420.73|417.93|420.65|417.85|420.73|417.93|420.65|417.85|0
1647992630000|2022-03-22 23:43:50|420.8|418|420.8|418|420.8|418|420.8|418|0
1647992650000|2022-03-22 23:44:10|421.1|418.3|421.1|418.3|421.1|418.3|421.1|418.3|0
1647992660000|2022-03-22 23:44:20|420.95|418.15|420.95|418.15|420.95|418.15|420.95|418.15|0
1647992690000|2022-03-22 23:44:50|420.88|418.08|420.8|418|420.88|418.08|420.8|418|0
1647992700000|2022-03-22 23:45:00|420.95|418.15|420.95|418.15|420.95|418.15|420.95|418.15|0
1647992730000|2022-03-22 23:45:30|421.1|418.3|421.1|418.3|421.1|418.3|421.1|418.3|0
1647992770000|2022-03-22 23:46:10|420.95|418.15|421.1|418.3|421.1|418.3|420.95|418.15|0
1647992780000|2022-03-22 23:46:20|420.95|418.15|420.95|418.15|420.95|418.15|420.95|418.15|0
1647992800000|2022-03-22 23:46:40|420.8|418|420.8|418|420.8|418|420.65|417.85|0
1647992850000|2022-03-22 23:47:30|420.95|418.15|420.95|418.15|420.95|418.15|420.95|418.15|0
1647992870000|2022-03-22 23:47:50|420.8|418|420.95|418.15|420.95|418.15|420.8|418|0
1647992880000|2022-03-22 23:48:00|421.1|418.3|421.1|418.3|421.1|418.3|421.1|418.3|0
1647992900000|2022-03-22 23:48:20|421.25|418.45|421.25|418.45|421.25|418.45|421.25|418.45|0
1647992910000|2022-03-22 23:48:30|421.1|418.3|421.1|418.3|421.1|418.3|421.1|418.3|0
1647992920000|2022-03-22 23:48:40|421.03|418.23|420.8|418|421.03|418.23|420.8|418|0
1647992930000|2022-03-22 23:48:50|420.88|418.08|420.65|417.85|420.88|418.08|420.65|417.85|0
1647992940000|2022-03-22 23:49:00|420.8|418|420.8|418|420.8|418|420.8|418|0
1647992950000|2022-03-22 23:49:10|420.73|417.93|420.65|417.85|420.73|417.93|420.65|417.85|0
1647992970000|2022-03-22 23:49:30|420.5|417.7|420.35|417.55|420.5|417.7|420.35|417.55|0
1647992980000|2022-03-22 23:49:40|420.65|417.85|420.65|417.85|420.65|417.85|420.65|417.85|0
1647992990000|2022-03-22 23:49:50|420.5|417.7|420.43|417.63|420.5|417.7|420.43|417.63|0
1647993000000|2022-03-22 23:50:00|420.35|417.55|420.21|417.41|420.35|417.55|420.13|417.33|0
1647993010000|2022-03-22 23:50:10|420.06|417.26|420.06|417.26|420.06|417.26|420.06|417.26|0
1647993020000|2022-03-22 23:50:20|420.13|417.33|420.21|417.41|420.21|417.41|420.13|417.33|0
1647993030000|2022-03-22 23:50:30|420.35|417.55|420.28|417.48|420.35|417.55|420.28|417.48|0
1647993040000|2022-03-22 23:50:40|420.21|417.41|420.21|417.41|420.35|417.55|420.21|417.41|0
1647993070000|2022-03-22 23:51:10|420.06|417.26|420.06|417.26|420.06|417.26|420.06|417.26|0
1647993090000|2022-03-22 23:51:30|419.91|417.11|419.91|417.11|419.91|417.11|419.91|417.11|0
1647993100000|2022-03-22 23:51:40|419.76|416.96|419.76|416.96|419.76|416.96|419.76|416.96|0
1647993110000|2022-03-22 23:51:50|419.61|416.81|419.61|416.81|419.61|416.81|419.61|416.81|0
1647993120000|2022-03-22 23:52:00|419.76|416.96|419.76|416.96|419.91|417.11|419.76|416.96|0
1647993150000|2022-03-22 23:52:30|419.69|416.89|419.61|416.81|419.69|416.89|419.61|416.81|0
1647993160000|2022-03-22 23:52:40|419.46|416.66|419.46|416.66|419.46|416.66|419.46|416.66|0
1647993170000|2022-03-22 23:52:50|419.61|416.81|419.61|416.81|419.61|416.81|419.61|416.81|0
1647993200000|2022-03-22 23:53:20|419.76|416.96|419.76|416.96|419.76|416.96|419.76|416.96|0
1647993230000|2022-03-22 23:53:50|419.61|416.81|419.76|416.96|419.76|416.96|419.61|416.81|0
1647993240000|2022-03-22 23:54:00|419.84|417.04|419.76|416.96|419.84|417.04|419.76|416.96|0
1647993250000|2022-03-22 23:54:10|419.84|417.04|419.91|417.11|419.91|417.11|419.84|417.04|0
1647993280000|2022-03-22 23:54:40|419.76|416.96|419.91|417.11|419.91|417.11|419.76|416.96|0
1647993290000|2022-03-22 23:54:50|420.06|417.26|420.06|417.26|420.06|417.26|419.98|417.18|0
1647993300000|2022-03-22 23:55:00|419.91|417.11|419.76|416.96|419.91|417.11|419.76|416.96|0
1647993310000|2022-03-22 23:55:10|419.61|416.81|419.76|416.96|419.76|416.96|419.61|416.81|0
1647993320000|2022-03-22 23:55:20|419.91|417.11|420.13|417.33|420.13|417.33|419.91|417.11|0
1647993330000|2022-03-22 23:55:30|420.06|417.26|420.06|417.26|420.06|417.26|420.06|417.26|0
1647993340000|2022-03-22 23:55:40|419.91|417.11|419.91|417.11|419.91|417.11|419.91|417.11|0
1647993370000|2022-03-22 23:56:10|419.76|416.96|419.76|416.96|419.76|416.96|419.76|416.96|0
1647993380000|2022-03-22 23:56:20|419.61|416.81|419.61|416.81|419.61|416.81|419.61|416.81|0
1647993390000|2022-03-22 23:56:30|419.76|416.96|419.76|416.96|419.76|416.96|419.76|416.96|0
1647993400000|2022-03-22 23:56:40|419.61|416.81|419.54|416.74|419.61|416.81|419.46|416.66|0
1647993410000|2022-03-22 23:56:50|419.61|416.81|419.61|416.81|419.61|416.81|419.61|416.81|0
1647993420000|2022-03-22 23:57:00|419.76|416.96|419.61|416.81|419.76|416.96|419.61|416.81|0
1647993430000|2022-03-22 23:57:10|419.76|416.96|419.76|416.96|419.76|416.96|419.76|416.96|0
1647993440000|2022-03-22 23:57:20|419.91|417.11|419.76|416.96|419.91|417.11|419.76|416.96|0
1647993450000|2022-03-22 23:57:30|419.61|416.81|419.61|416.81|419.61|416.81|419.61|416.81|0
1647993460000|2022-03-22 23:57:40|419.69|416.89|419.54|416.74|419.69|416.89|419.54|416.74|0
1647993470000|2022-03-22 23:57:50|419.31|416.51|419.31|416.51|419.31|416.51|419.31|416.51|0
1647993490000|2022-03-22 23:58:10|419.24|416.44|419.24|416.44|419.24|416.44|419.24|416.44|0
1647993500000|2022-03-22 23:58:20|419.31|416.51|419.61|416.81|419.61|416.81|419.31|416.51|0
1647993520000|2022-03-22 23:58:40|419.46|416.66|419.46|416.66|419.46|416.66|419.46|416.66|0
1647993540000|2022-03-22 23:59:00|419.61|416.81|419.31|416.51|419.61|416.81|419.31|416.51|0
1647993560000|2022-03-22 23:59:20|419.46|416.66|419.46|416.66|419.46|416.66|419.46|416.66|0
1647993580000|2022-03-22 23:59:40|419.31|416.51|419.31|416.51|419.31|416.51|419.31|416.51|0
1647993590000|2022-03-22 23:59:50|419.46|416.66|419.61|416.81|419.61|416.81|419.46|416.66|0
1647993600000|2022-03-23 00:00:00|419.76|416.96|419.91|417.11|419.91|417.11|419.76|416.96|0
1647993610000|2022-03-23 00:00:10|420.05|417.25|420.05|417.25|420.05|417.25|420.05|417.25|0
1647993620000|2022-03-23 00:00:20|419.91|417.11|420.05|417.25|420.05|417.25|419.91|417.11|0
1647993630000|2022-03-23 00:00:30|419.91|417.11|419.61|416.81|419.91|417.11|419.61|416.81|0
1647993650000|2022-03-23 00:00:50|419.46|416.66|419.16|416.36|419.46|416.66|419.09|416.29|0
1647993660000|2022-03-23 00:01:00|418.87|416.07|418.42|415.62|418.87|416.07|418.42|415.62|0
1647993670000|2022-03-23 00:01:10|418.28|415.48|417.98|415.18|418.28|415.48|417.98|415.18|0
1647993680000|2022-03-23 00:01:20|418.13|415.33|418.42|415.62|418.42|415.62|418.13|415.33|0
1647993690000|2022-03-23 00:01:30|418.57|415.77|418.57|415.77|418.57|415.77|418.57|415.77|0
1647993700000|2022-03-23 00:01:40|418.72|415.92|419.16|416.36|419.16|416.36|418.72|415.92|0
1647993710000|2022-03-23 00:01:50|419.31|416.51|419.16|416.36|419.46|416.66|419.16|416.36|0
1647993720000|2022-03-23 00:02:00|419.02|416.22|418.72|415.92|419.02|416.22|417.98|415.18|0
1647993730000|2022-03-23 00:02:10|418.87|416.07|419.16|416.36|419.16|416.36|418.87|416.07|0
1647993740000|2022-03-23 00:02:20|419.02|416.22|419.09|416.29|419.09|416.29|418.87|416.07|0
1647993750000|2022-03-23 00:02:30|419.16|416.36|419.46|416.66|419.46|416.66|419.16|416.36|0
1647993760000|2022-03-23 00:02:40|419.31|416.51|419.61|416.81|419.61|416.81|419.31|416.51|0
1647993770000|2022-03-23 00:02:50|419.46|416.66|419.46|416.66|419.46|416.66|419.46|416.66|0
1647993780000|2022-03-23 00:03:00|419.31|416.51|419.61|416.81|419.61|416.81|419.31|416.51|0
1647993790000|2022-03-23 00:03:10|419.76|416.96|420.2|417.4|420.2|417.4|419.76|416.96|0
1647993810000|2022-03-23 00:03:30|420.05|417.25|420.13|417.33|420.2|417.4|420.05|417.25|0
1647993820000|2022-03-23 00:03:40|420.2|417.4|420.35|417.55|420.5|417.7|420.2|417.4|0
1647993830000|2022-03-23 00:03:50|420.28|417.48|420.05|417.25|420.28|417.48|420.05|417.25|0
1647993840000|2022-03-23 00:04:00|419.98|417.18|419.76|416.96|419.98|417.18|419.76|416.96|0
1647993850000|2022-03-23 00:04:10|419.83|417.03|419.76|416.96|419.83|417.03|419.61|416.81|0
1647993860000|2022-03-23 00:04:20|419.83|417.03|419.9|417.1|419.9|417.1|419.76|416.96|0
1647993870000|2022-03-23 00:04:30|419.83|417.03|419.9|417.1|419.9|417.1|419.83|417.03|0
1647993880000|2022-03-23 00:04:40|420.05|417.25|420.2|417.4|420.2|417.4|420.05|417.25|0
1647993890000|2022-03-23 00:04:50|420.35|417.55|420.2|417.4|420.35|417.55|420.2|417.4|0
1647993900000|2022-03-23 00:05:00|420.05|417.25|419.9|417.1|420.05|417.25|419.9|417.1|0
1647993910000|2022-03-23 00:05:10|420.05|417.25|420.13|417.33|420.13|417.33|420.05|417.25|0
1647993920000|2022-03-23 00:05:20|420.2|417.4|420.5|417.7|420.5|417.7|420.2|417.4|0
1647993930000|2022-03-23 00:05:30|420.57|417.77|420.57|417.77|420.57|417.77|420.5|417.7|0
1647993940000|2022-03-23 00:05:40|420.65|417.85|420.87|418.07|420.87|418.07|420.65|417.85|0
1647993950000|2022-03-23 00:05:50|420.94|418.14|420.87|418.07|420.94|418.14|420.87|418.07|0
1647993960000|2022-03-23 00:06:00|420.65|417.85|420.94|418.14|420.94|418.14|420.65|417.85|0
1647993970000|2022-03-23 00:06:10|420.87|418.07|420.94|418.14|420.94|418.14|420.87|418.07|0
1647993980000|2022-03-23 00:06:20|420.87|418.07|420.94|418.14|420.94|418.14|420.87|418.07|0
1647993990000|2022-03-23 00:06:30|421.02|418.22|421.24|418.44|421.24|418.44|421.02|418.22|0
1647994000000|2022-03-23 00:06:40|421.09|418.29|420.79|417.99|421.09|418.29|420.79|417.99|0
1647994010000|2022-03-23 00:06:50|420.65|417.85|420.79|417.99|420.79|417.99|420.65|417.85|0
1647994020000|2022-03-23 00:07:00|420.87|418.07|420.79|417.99|420.87|418.07|420.79|417.99|0
1647994030000|2022-03-23 00:07:10|420.94|418.14|420.94|418.14|420.94|418.14|420.94|418.14|0
1647994040000|2022-03-23 00:07:20|420.87|418.07|420.94|418.14|420.94|418.14|420.87|418.07|0
1647994050000|2022-03-23 00:07:30|420.87|418.07|420.65|417.85|420.87|418.07|420.65|417.85|0
1647994060000|2022-03-23 00:07:40|421.09|418.29|421.09|418.29|421.09|418.29|421.09|418.29|0
1647994070000|2022-03-23 00:07:50|421.24|418.44|421.24|418.44|421.24|418.44|421.24|418.44|0
1647994080000|2022-03-23 00:08:00|421.09|418.29|421.09|418.29|421.54|418.74|421.09|418.29|0
1647994090000|2022-03-23 00:08:10|421.17|418.37|421.32|418.52|421.32|418.52|421.17|418.37|0
1647994100000|2022-03-23 00:08:20|421.39|418.59|421.24|418.44|421.39|418.59|421.24|418.44|0
1647994110000|2022-03-23 00:08:30|421.39|418.59|421.09|418.29|421.39|418.59|421.09|418.29|0
1647994120000|2022-03-23 00:08:40|421.02|418.22|420.94|418.14|421.02|418.22|420.94|418.14|0
1647994130000|2022-03-23 00:08:50|421.09|418.29|420.94|418.14|421.09|418.29|420.94|418.14|0
1647994140000|2022-03-23 00:09:00|421.02|418.22|421.24|418.44|421.39|418.59|420.94|418.14|0
1647994150000|2022-03-23 00:09:10|421.32|418.52|421.24|418.44|421.32|418.52|421.24|418.44|0
1647994160000|2022-03-23 00:09:20|421.09|418.29|421.09|418.29|421.09|418.29|421.09|418.29|0
1647994180000|2022-03-23 00:09:40|420.94|418.14|420.87|418.07|420.94|418.14|420.87|418.07|0
1647994190000|2022-03-23 00:09:50|420.94|418.14|420.94|418.14|420.94|418.14|420.79|417.99|0
1647994200000|2022-03-23 00:10:00|420.79|417.99|420.94|418.14|420.94|418.14|420.79|417.99|0
1647994210000|2022-03-23 00:10:10|421.02|418.22|420.94|418.14|421.02|418.22|420.94|418.14|0
1647994220000|2022-03-23 00:10:20|421.09|418.29|421.02|418.22|421.09|418.29|420.94|418.14|0
1647994230000|2022-03-23 00:10:30|421.09|418.29|421.39|418.59|421.39|418.59|420.94|418.14|0
1647994240000|2022-03-23 00:10:40|421.32|418.52|421.39|418.59|421.39|418.59|421.32|418.52|0
1647994250000|2022-03-23 00:10:50|421.24|418.44|421.24|418.44|421.24|418.44|421.24|418.44|0
1647994260000|2022-03-23 00:11:00|421.32|418.52|421.32|418.52|421.32|418.52|421.24|418.44|0
1647994270000|2022-03-23 00:11:10|421.39|418.59|421.39|418.59|421.39|418.59|421.32|418.52|0
1647994280000|2022-03-23 00:11:20|421.83|419.03|421.83|419.03|421.83|419.03|421.68|418.88|0
1647994290000|2022-03-23 00:11:30|421.91|419.11|422.13|419.33|422.13|419.33|421.91|419.11|0
1647994300000|2022-03-23 00:11:40|422.06|419.26|421.98|419.18|422.06|419.26|421.98|419.18|0
1647994310000|2022-03-23 00:11:50|422.13|419.33|422.13|419.33|422.13|419.33|422.13|419.33|0
1647994320000|2022-03-23 00:12:00|421.98|419.18|422.28|419.48|422.28|419.48|421.98|419.18|0
1647994330000|2022-03-23 00:12:10|422.13|419.33|422.13|419.33|422.13|419.33|422.13|419.33|0
1647994340000|2022-03-23 00:12:20|421.98|419.18|421.98|419.18|421.98|419.18|421.98|419.18|0
1647994350000|2022-03-23 00:12:30|421.91|419.11|421.83|419.03|421.91|419.11|421.83|419.03|0
1647994360000|2022-03-23 00:12:40|421.68|418.88|421.68|418.88|421.68|418.88|421.68|418.88|0
1647994370000|2022-03-23 00:12:50|421.83|419.03|421.98|419.18|421.98|419.18|421.83|419.03|0
1647994380000|2022-03-23 00:13:00|421.83|419.03|421.98|419.18|421.98|419.18|421.83|419.03|0
1647994390000|2022-03-23 00:13:10|421.83|419.03|421.68|418.88|421.83|419.03|421.68|418.88|0
1647994420000|2022-03-23 00:13:40|421.76|418.96|421.68|418.88|421.76|418.96|421.68|418.88|0
1647994430000|2022-03-23 00:13:50|421.53|418.73|421.53|418.73|421.53|418.73|421.53|418.73|0
1647994440000|2022-03-23 00:14:00|421.68|418.88|421.68|418.88|421.68|418.88|421.68|418.88|0
1647994480000|2022-03-23 00:14:40|421.76|418.96|421.76|418.96|421.76|418.96|421.76|418.96|0
1647994490000|2022-03-23 00:14:50|421.83|419.03|421.76|418.96|421.83|419.03|421.76|418.96|0
1647994500000|2022-03-23 00:15:00|421.68|418.88|421.53|418.73|421.68|418.88|421.53|418.73|0
1647994510000|2022-03-23 00:15:10|421.61|418.81|421.68|418.88|421.76|418.96|421.61|418.81|0
1647994520000|2022-03-23 00:15:20|421.98|419.18|422.06|419.26|422.06|419.26|421.83|419.03|0
1647994530000|2022-03-23 00:15:30|422.13|419.33|422.06|419.26|422.13|419.33|421.98|419.18|0
1647994540000|2022-03-23 00:15:40|421.98|419.18|421.98|419.18|421.98|419.18|421.83|419.03|0
1647994550000|2022-03-23 00:15:50|422.13|419.33|422.06|419.26|422.13|419.33|422.06|419.26|0
1647994560000|2022-03-23 00:16:00|422.13|419.33|422.13|419.33|422.13|419.33|422.13|419.33|0
1647994570000|2022-03-23 00:16:10|422.21|419.41|422.28|419.48|422.28|419.48|422.21|419.41|0
1647994580000|2022-03-23 00:16:20|422.13|419.33|422.06|419.26|422.13|419.33|422.06|419.26|0
1647994590000|2022-03-23 00:16:30|422.13|419.33|422.28|419.48|422.28|419.48|422.13|419.33|0
1647994600000|2022-03-23 00:16:40|422.13|419.33|421.98|419.18|422.13|419.33|421.98|419.18|0
1647994610000|2022-03-23 00:16:50|422.06|419.26|422.06|419.26|422.21|419.41|422.06|419.26|0
1647994620000|2022-03-23 00:17:00|421.98|419.18|421.98|419.18|421.98|419.18|421.91|419.11|0
1647994630000|2022-03-23 00:17:10|421.91|419.11|421.83|419.03|421.91|419.11|421.83|419.03|0
1647994640000|2022-03-23 00:17:20|421.68|418.88|421.83|419.03|421.98|419.18|421.68|418.88|0
1647994650000|2022-03-23 00:17:30|421.68|418.88|421.91|419.11|421.91|419.11|421.68|418.88|0
1647994660000|2022-03-23 00:17:40|421.83|419.03|421.76|418.96|421.83|419.03|421.76|418.96|0
1647994670000|2022-03-23 00:17:50|421.68|418.88|421.61|418.81|421.68|418.88|421.61|418.81|0
1647994680000|2022-03-23 00:18:00|421.53|418.73|421.83|419.03|421.83|419.03|421.53|418.73|0
1647994690000|2022-03-23 00:18:10|421.76|418.96|421.83|419.03|421.83|419.03|421.76|418.96|0
1647994700000|2022-03-23 00:18:20|421.98|419.18|421.98|419.18|421.98|419.18|421.98|419.18|0
1647994720000|2022-03-23 00:18:40|421.83|419.03|421.91|419.11|421.91|419.11|421.83|419.03|0
1647994730000|2022-03-23 00:18:50|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1647994740000|2022-03-23 00:19:00|421.91|419.11|421.98|419.18|421.98|419.18|421.91|419.11|0
1647994750000|2022-03-23 00:19:10|422.06|419.26|422.28|419.48|422.28|419.48|422.06|419.26|0
1647994760000|2022-03-23 00:19:20|422.2|419.4|422.13|419.33|422.2|419.4|422.13|419.33|0
1647994770000|2022-03-23 00:19:30|422.06|419.26|422.13|419.33|422.13|419.33|422.06|419.26|0
1647994780000|2022-03-23 00:19:40|421.98|419.18|421.83|419.03|421.98|419.18|421.76|418.96|0
1647994790000|2022-03-23 00:19:50|421.98|419.18|421.98|419.18|421.98|419.18|421.91|419.11|0
1647994800000|2022-03-23 00:20:00|421.83|419.03|421.91|419.11|421.91|419.11|421.83|419.03|0
1647994810000|2022-03-23 00:20:10|421.83|419.03|421.98|419.18|421.98|419.18|421.83|419.03|0
1647994820000|2022-03-23 00:20:20|422.13|419.33|422.13|419.33|422.13|419.33|422.13|419.33|0
1647994830000|2022-03-23 00:20:30|421.98|419.18|421.91|419.11|421.98|419.18|421.83|419.03|0
1647994840000|2022-03-23 00:20:40|421.98|419.18|421.98|419.18|421.98|419.18|421.98|419.18|0
1647994860000|2022-03-23 00:21:00|422.28|419.48|422.42|419.62|422.65|419.85|422.28|419.48|0
1647994880000|2022-03-23 00:21:20|422.35|419.55|422.42|419.62|422.42|419.62|422.35|419.55|0
1647994890000|2022-03-23 00:21:30|422.5|419.7|422.28|419.48|422.57|419.77|422.28|419.48|0
1647994900000|2022-03-23 00:21:40|422.42|419.62|422.35|419.55|422.42|419.62|422.35|419.55|0
1647994910000|2022-03-23 00:21:50|422.42|419.62|422.35|419.55|422.42|419.62|422.35|419.55|0
1647994920000|2022-03-23 00:22:00|422.42|419.62|422.5|419.7|422.5|419.7|422.42|419.62|0
1647994930000|2022-03-23 00:22:10|422.42|419.62|422.57|419.77|422.57|419.77|422.42|419.62|0
1647994940000|2022-03-23 00:22:20|422.5|419.7|422.57|419.77|422.57|419.77|422.5|419.7|0
1647994950000|2022-03-23 00:22:30|422.5|419.7|422.57|419.77|422.57|419.77|422.5|419.7|0
1647994960000|2022-03-23 00:22:40|422.42|419.62|422.35|419.55|422.42|419.62|422.35|419.55|0
1647994970000|2022-03-23 00:22:50|422.42|419.62|422.42|419.62|422.42|419.62|422.42|419.62|0
1647994980000|2022-03-23 00:23:00|422.5|419.7|422.57|419.77|422.57|419.77|422.5|419.7|0
1647994990000|2022-03-23 00:23:10|422.5|419.7|422.42|419.62|422.5|419.7|422.42|419.62|0
1647995000000|2022-03-23 00:23:20|421.98|419.18|422.13|419.33|422.13|419.33|421.98|419.18|0
1647995010000|2022-03-23 00:23:30|422.2|419.4|422.13|419.33|422.2|419.4|422.13|419.33|0
1647995020000|2022-03-23 00:23:40|422.27|419.47|422.2|419.4|422.27|419.47|422.13|419.33|0
1647995030000|2022-03-23 00:23:50|422.13|419.33|422.13|419.33|422.27|419.47|422.13|419.33|0
1647995040000|2022-03-23 00:24:00|422.27|419.47|422.35|419.55|422.42|419.62|422.27|419.47|0
1647995050000|2022-03-23 00:24:10|422.42|419.62|422.27|419.47|422.42|419.62|422.27|419.47|0
1647995060000|2022-03-23 00:24:20|422.2|419.4|421.98|419.18|422.2|419.4|421.98|419.18|0
1647995070000|2022-03-23 00:24:30|422.27|419.47|422.42|419.62|422.42|419.62|422.27|419.47|0
1647995080000|2022-03-23 00:24:40|422.5|419.7|422.42|419.62|422.5|419.7|422.42|419.62|0
1647995100000|2022-03-23 00:25:00|422.5|419.7|422.42|419.62|422.5|419.7|422.35|419.55|0
1647995110000|2022-03-23 00:25:10|422.2|419.4|422.2|419.4|422.2|419.4|422.2|419.4|0
1647995120000|2022-03-23 00:25:20|422.27|419.47|422.27|419.47|422.27|419.47|422.27|419.47|0
1647995130000|2022-03-23 00:25:30|422.13|419.33|421.9|419.1|422.13|419.33|421.83|419.03|0
1647995140000|2022-03-23 00:25:40|422.27|419.47|422.42|419.62|422.5|419.7|422.27|419.47|0
1647995150000|2022-03-23 00:25:50|422.27|419.47|422.27|419.47|422.35|419.55|422.27|419.47|0
1647995160000|2022-03-23 00:26:00|422.12|419.32|422.27|419.47|422.27|419.47|422.12|419.32|0
1647995170000|2022-03-23 00:26:10|422.12|419.32|421.98|419.18|422.12|419.32|421.98|419.18|0
1647995180000|2022-03-23 00:26:20|422.05|419.25|421.98|419.18|422.05|419.25|421.9|419.1|0
1647995190000|2022-03-23 00:26:30|421.83|419.03|421.61|418.81|421.83|419.03|421.61|418.81|0
1647995200000|2022-03-23 00:26:40|421.68|418.88|421.53|418.73|421.68|418.88|421.53|418.73|0
1647995210000|2022-03-23 00:26:50|421.38|418.58|421.46|418.66|421.46|418.66|421.38|418.58|0
1647995220000|2022-03-23 00:27:00|421.53|418.73|421.53|418.73|421.61|418.81|421.53|418.73|0
1647995230000|2022-03-23 00:27:10|421.68|418.88|421.68|418.88|421.68|418.88|421.53|418.73|0
1647995240000|2022-03-23 00:27:20|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1647995250000|2022-03-23 00:27:30|421.98|419.18|421.83|419.03|421.98|419.18|421.83|419.03|0
1647995260000|2022-03-23 00:27:40|421.98|419.18|421.98|419.18|421.98|419.18|421.98|419.18|0
1647995270000|2022-03-23 00:27:50|422.05|419.25|421.98|419.18|422.05|419.25|421.98|419.18|0
1647995280000|2022-03-23 00:28:00|422.12|419.32|422.12|419.32|422.12|419.32|422.05|419.25|0
1647995290000|2022-03-23 00:28:10|421.98|419.18|421.98|419.18|421.98|419.18|421.98|419.18|0
1647995310000|2022-03-23 00:28:30|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1647995320000|2022-03-23 00:28:40|421.98|419.18|421.98|419.18|421.98|419.18|421.98|419.18|0
1647995330000|2022-03-23 00:28:50|421.9|419.1|421.9|419.1|421.9|419.1|421.9|419.1|0
1647995340000|2022-03-23 00:29:00|421.83|419.03|421.97|419.17|421.97|419.17|421.83|419.03|0
1647995350000|2022-03-23 00:29:10|422.12|419.32|421.97|419.17|422.12|419.32|421.97|419.17|0
1647995360000|2022-03-23 00:29:20|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1647995370000|2022-03-23 00:29:30|421.97|419.17|421.97|419.17|421.97|419.17|421.97|419.17|0
1647995390000|2022-03-23 00:29:50|422.12|419.32|422.05|419.25|422.12|419.32|422.05|419.25|0
1647995400000|2022-03-23 00:30:00|421.83|419.03|421.97|419.17|421.97|419.17|421.83|419.03|0
1647995410000|2022-03-23 00:30:10|422.12|419.32|422.12|419.32|422.12|419.32|422.12|419.32|0
1647995420000|2022-03-23 00:30:20|422.2|419.4|422.12|419.32|422.2|419.4|422.12|419.32|0
1647995430000|2022-03-23 00:30:30|422.27|419.47|422.27|419.47|422.27|419.47|422.27|419.47|0
1647995440000|2022-03-23 00:30:40|422.35|419.55|422.35|419.55|422.42|419.62|422.35|419.55|0
1647995450000|2022-03-23 00:30:50|422.27|419.47|422.27|419.47|422.42|419.62|422.27|419.47|0
1647995460000|2022-03-23 00:31:00|422.35|419.55|422.42|419.62|422.42|419.62|422.35|419.55|0
1647995470000|2022-03-23 00:31:10|422.65|419.85|422.72|419.92|422.72|419.92|422.65|419.85|0
1647995490000|2022-03-23 00:31:30|422.87|420.07|422.72|419.92|422.87|420.07|422.72|419.92|0
1647995500000|2022-03-23 00:31:40|422.57|419.77|422.5|419.7|422.57|419.77|422.5|419.7|0
1647995510000|2022-03-23 00:31:50|422.57|419.77|422.57|419.77|422.57|419.77|422.57|419.77|0
1647995520000|2022-03-23 00:32:00|422.72|419.92|423.17|420.37|423.17|420.37|422.72|419.92|0
1647995540000|2022-03-23 00:32:20|423.02|420.22|423.02|420.22|423.02|420.22|423.02|420.22|0
1647995550000|2022-03-23 00:32:30|422.87|420.07|422.94|420.14|422.94|420.14|422.87|420.07|0
1647995560000|2022-03-23 00:32:40|422.87|420.07|422.87|420.07|422.87|420.07|422.72|419.92|0
1647995570000|2022-03-23 00:32:50|423.02|420.22|423.02|420.22|423.02|420.22|423.02|420.22|0
1647995580000|2022-03-23 00:33:00|422.72|419.92|423.02|420.22|423.02|420.22|422.72|419.92|0
1647995590000|2022-03-23 00:33:10|422.87|420.07|422.87|420.07|423.02|420.22|422.87|420.07|0
1647995600000|2022-03-23 00:33:20|422.72|419.92|422.72|419.92|422.72|419.92|422.72|419.92|0
1647995610000|2022-03-23 00:33:30|422.8|420|422.87|420.07|422.87|420.07|422.72|419.92|0
1647995630000|2022-03-23 00:33:50|422.8|420|422.72|419.92|422.8|420|422.72|419.92|0
1647995640000|2022-03-23 00:34:00|422.65|419.85|422.79|419.99|422.79|419.99|422.65|419.85|0
1647995650000|2022-03-23 00:34:10|422.87|420.07|423.16|420.36|423.16|420.36|422.87|420.07|0
1647995660000|2022-03-23 00:34:20|423.02|420.22|423.02|420.22|423.02|420.22|423.02|420.22|0
1647995670000|2022-03-23 00:34:30|423.16|420.36|423.02|420.22|423.16|420.36|423.02|420.22|0
1647995680000|2022-03-23 00:34:40|423.16|420.36|423.09|420.29|423.16|420.36|423.02|420.22|0
1647995690000|2022-03-23 00:34:50|423.02|420.22|423.02|420.22|423.02|420.22|423.02|420.22|0
1647995700000|2022-03-23 00:35:00|423.16|420.36|423.02|420.22|423.16|420.36|423.02|420.22|0
1647995710000|2022-03-23 00:35:10|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1647995720000|2022-03-23 00:35:20|423.39|420.59|423.31|420.51|423.39|420.59|423.31|420.51|0
1647995730000|2022-03-23 00:35:30|423.16|420.36|423.01|420.21|423.16|420.36|423.01|420.21|0
1647995740000|2022-03-23 00:35:40|423.16|420.36|423.01|420.21|423.16|420.36|423.01|420.21|0
1647995750000|2022-03-23 00:35:50|423.16|420.36|423.31|420.51|423.31|420.51|423.16|420.36|0
1647995760000|2022-03-23 00:36:00|423.24|420.44|423.01|420.21|423.24|420.44|423.01|420.21|0
1647995770000|2022-03-23 00:36:10|422.87|420.07|422.87|420.07|422.87|420.07|422.87|420.07|0
1647995790000|2022-03-23 00:36:30|422.72|419.92|422.87|420.07|422.87|420.07|422.65|419.85|0
1647995810000|2022-03-23 00:36:50|422.72|419.92|422.79|419.99|422.79|419.99|422.72|419.92|0
1647995820000|2022-03-23 00:37:00|422.72|419.92|422.72|419.92|422.72|419.92|422.72|419.92|0
1647995830000|2022-03-23 00:37:10|422.79|419.99|422.72|419.92|422.79|419.99|422.72|419.92|0
1647995840000|2022-03-23 00:37:20|422.64|419.84|422.72|419.92|422.72|419.92|422.64|419.84|0
1647995850000|2022-03-23 00:37:30|422.57|419.77|422.57|419.77|422.57|419.77|422.57|419.77|0
1647995860000|2022-03-23 00:37:40|422.72|419.92|422.72|419.92|422.72|419.92|422.64|419.84|0
1647995880000|2022-03-23 00:38:00|422.57|419.77|422.42|419.62|422.57|419.77|422.42|419.62|0
1647995890000|2022-03-23 00:38:10|422.57|419.77|422.57|419.77|422.57|419.77|422.57|419.77|0
1647995910000|2022-03-23 00:38:30|422.64|419.84|422.64|419.84|422.64|419.84|422.64|419.84|0
1647995920000|2022-03-23 00:38:40|422.57|419.77|422.72|419.92|422.72|419.92|422.57|419.77|0
1647995930000|2022-03-23 00:38:50|422.79|419.99|422.86|420.06|422.86|420.06|422.79|419.99|0
1647995940000|2022-03-23 00:39:00|422.94|420.14|422.86|420.06|422.94|420.14|422.86|420.06|0
1647995950000|2022-03-23 00:39:10|422.94|420.14|422.86|420.06|422.94|420.14|422.86|420.06|0
1647995960000|2022-03-23 00:39:20|422.72|419.92|422.86|420.06|422.86|420.06|422.72|419.92|0
1647995980000|2022-03-23 00:39:40|423.01|420.21|423.16|420.36|423.16|420.36|423.01|420.21|0
1647995990000|2022-03-23 00:39:50|423.31|420.51|423.46|420.66|423.61|420.81|423.31|420.51|0
1647996000000|2022-03-23 00:40:00|423.39|420.59|423.46|420.66|423.46|420.66|423.39|420.59|0
1647996010000|2022-03-23 00:40:10|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1647996020000|2022-03-23 00:40:20|423.16|420.36|423.16|420.36|423.24|420.44|423.16|420.36|0
1647996030000|2022-03-23 00:40:30|423.01|420.21|422.94|420.14|423.01|420.21|422.94|420.14|0
1647996040000|2022-03-23 00:40:40|422.86|420.06|423.01|420.21|423.01|420.21|422.86|420.06|0
1647996060000|2022-03-23 00:41:00|422.86|420.06|422.86|420.06|422.94|420.14|422.86|420.06|0
1647996070000|2022-03-23 00:41:10|422.79|419.99|422.71|419.91|422.86|420.06|422.71|419.91|0
1647996100000|2022-03-23 00:41:40|422.57|419.77|422.57|419.77|422.57|419.77|422.57|419.77|0
1647996110000|2022-03-23 00:41:50|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1647996120000|2022-03-23 00:42:00|422.86|420.06|422.79|419.99|422.86|420.06|422.71|419.91|0
1647996130000|2022-03-23 00:42:10|422.71|419.91|422.64|419.84|422.71|419.91|422.64|419.84|0
1647996140000|2022-03-23 00:42:20|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1647996150000|2022-03-23 00:42:30|422.79|419.99|422.94|420.14|422.94|420.14|422.79|419.99|0
1647996160000|2022-03-23 00:42:40|422.71|419.91|422.79|419.99|422.79|419.99|422.71|419.91|0
1647996170000|2022-03-23 00:42:50|422.94|420.14|422.86|420.06|422.94|420.14|422.86|420.06|0
1647996180000|2022-03-23 00:43:00|423.01|420.21|423.16|420.36|423.16|420.36|423.01|420.21|0
1647996190000|2022-03-23 00:43:10|423.01|420.21|422.94|420.14|423.01|420.21|422.94|420.14|0
1647996200000|2022-03-23 00:43:20|422.86|420.06|422.71|419.91|422.86|420.06|422.71|419.91|0
1647996250000|2022-03-23 00:44:10|422.79|419.99|422.86|420.06|422.86|420.06|422.71|419.91|0
1647996260000|2022-03-23 00:44:20|422.79|419.99|423.16|420.36|423.16|420.36|422.79|419.99|0
1647996270000|2022-03-23 00:44:30|423.01|420.21|423.01|420.21|423.09|420.29|423.01|420.21|0
1647996280000|2022-03-23 00:44:40|423.16|420.36|423.09|420.29|423.16|420.36|423.09|420.29|0
1647996290000|2022-03-23 00:44:50|423.01|420.21|423.09|420.29|423.09|420.29|423.01|420.21|0
1647996300000|2022-03-23 00:45:00|423.01|420.21|423.09|420.29|423.09|420.29|423.01|420.21|0
1647996310000|2022-03-23 00:45:10|423.01|420.21|422.86|420.06|423.01|420.21|422.86|420.06|0
1647996320000|2022-03-23 00:45:20|422.94|420.14|422.86|420.06|422.94|420.14|422.86|420.06|0
1647996330000|2022-03-23 00:45:30|422.79|419.99|422.86|420.06|422.86|420.06|422.79|419.99|0
1647996350000|2022-03-23 00:45:50|422.71|419.91|422.56|419.76|422.71|419.91|422.56|419.76|0
1647996380000|2022-03-23 00:46:20|422.49|419.69|422.27|419.47|422.49|419.69|422.27|419.47|0
1647996390000|2022-03-23 00:46:30|422.42|419.62|422.42|419.62|422.42|419.62|422.42|419.62|0
1647996400000|2022-03-23 00:46:40|422.49|419.69|422.56|419.76|422.56|419.76|422.42|419.62|0
1647996420000|2022-03-23 00:47:00|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1647996430000|2022-03-23 00:47:10|422.86|420.06|422.71|419.91|422.86|420.06|422.71|419.91|0
1647996440000|2022-03-23 00:47:20|422.64|419.84|422.86|420.06|422.86|420.06|422.64|419.84|0
1647996450000|2022-03-23 00:47:30|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1647996460000|2022-03-23 00:47:40|422.86|420.06|422.71|419.91|422.86|420.06|422.71|419.91|0
1647996470000|2022-03-23 00:47:50|422.79|419.99|422.71|419.91|422.79|419.99|422.71|419.91|0
1647996480000|2022-03-23 00:48:00|422.56|419.76|422.56|419.76|422.56|419.76|422.56|419.76|0
1647996500000|2022-03-23 00:48:20|422.64|419.84|422.64|419.84|422.64|419.84|422.64|419.84|0
1647996510000|2022-03-23 00:48:30|422.56|419.76|422.86|420.06|423.01|420.21|422.56|419.76|0
1647996520000|2022-03-23 00:48:40|423.01|420.21|422.86|420.06|423.01|420.21|422.86|420.06|0
1647996540000|2022-03-23 00:49:00|422.79|419.99|422.79|419.99|422.79|419.99|422.79|419.99|0
1647996550000|2022-03-23 00:49:10|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1647996560000|2022-03-23 00:49:20|422.79|419.99|422.71|419.91|422.79|419.99|422.71|419.91|0
1647996570000|2022-03-23 00:49:30|422.56|419.76|422.71|419.91|422.71|419.91|422.56|419.76|0
1647996580000|2022-03-23 00:49:40|422.64|419.84|422.56|419.76|422.64|419.84|422.41|419.61|0
1647996590000|2022-03-23 00:49:50|422.41|419.61|422.56|419.76|422.56|419.76|422.41|419.61|0
1647996600000|2022-03-23 00:50:00|422.27|419.47|422.41|419.61|422.41|419.61|422.19|419.39|0
1647996610000|2022-03-23 00:50:10|422.34|419.54|422.41|419.61|422.41|419.61|422.34|419.54|0
1647996630000|2022-03-23 00:50:30|422.56|419.76|422.56|419.76|422.56|419.76|422.56|419.76|0
1647996640000|2022-03-23 00:50:40|422.41|419.61|422.34|419.54|422.41|419.61|422.34|419.54|0
1647996650000|2022-03-23 00:50:50|422.41|419.61|422.26|419.46|422.41|419.61|422.26|419.46|0
1647996660000|2022-03-23 00:51:00|422.34|419.54|422.26|419.46|422.34|419.54|422.26|419.46|0
1647996670000|2022-03-23 00:51:10|422.41|419.61|422.41|419.61|422.41|419.61|422.41|419.61|0
1647996680000|2022-03-23 00:51:20|422.56|419.76|422.56|419.76|422.56|419.76|422.56|419.76|0
1647996690000|2022-03-23 00:51:30|422.41|419.61|422.41|419.61|422.41|419.61|422.41|419.61|0
1647996700000|2022-03-23 00:51:40|422.34|419.54|422.26|419.46|422.34|419.54|422.26|419.46|0
1647996710000|2022-03-23 00:51:50|422.41|419.61|422.56|419.76|422.56|419.76|422.41|419.61|0
1647996720000|2022-03-23 00:52:00|422.41|419.61|422.26|419.46|422.41|419.61|422.26|419.46|0
1647996740000|2022-03-23 00:52:20|422.12|419.32|422.12|419.32|422.12|419.32|422.12|419.32|0
1647996750000|2022-03-23 00:52:30|422.26|419.46|422.41|419.61|422.41|419.61|422.26|419.46|0
1647996760000|2022-03-23 00:52:40|422.34|419.54|422.34|419.54|422.34|419.54|422.34|419.54|0
1647996770000|2022-03-23 00:52:50|422.41|419.61|422.56|419.76|422.56|419.76|422.41|419.61|0
1647996780000|2022-03-23 00:53:00|422.41|419.61|422.56|419.76|422.56|419.76|422.41|419.61|0
1647996790000|2022-03-23 00:53:10|422.41|419.61|422.49|419.69|422.56|419.76|422.41|419.61|0
1647996800000|2022-03-23 00:53:20|422.56|419.76|422.71|419.91|422.71|419.91|422.56|419.76|0
1647996810000|2022-03-23 00:53:30|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1647996820000|2022-03-23 00:53:40|423.01|420.21|422.86|420.06|423.01|420.21|422.86|420.06|0
1647996830000|2022-03-23 00:53:50|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1647996840000|2022-03-23 00:54:00|422.86|420.06|423.01|420.21|423.01|420.21|422.79|419.99|0
1647996850000|2022-03-23 00:54:10|422.94|420.14|422.94|420.14|422.94|420.14|422.94|420.14|0
1647996860000|2022-03-23 00:54:20|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1647996890000|2022-03-23 00:54:50|423.09|420.29|423.01|420.21|423.09|420.29|423.01|420.21|0
1647996900000|2022-03-23 00:55:00|423.09|420.29|422.71|419.91|423.09|420.29|422.71|419.91|0
1647996910000|2022-03-23 00:55:10|422.79|419.99|422.86|420.06|422.86|420.06|422.79|419.99|0
1647996930000|2022-03-23 00:55:30|422.94|420.14|422.71|419.91|423.01|420.21|422.71|419.91|0
1647996950000|2022-03-23 00:55:50|422.64|419.84|422.56|419.76|422.64|419.84|422.56|419.76|0
1647996960000|2022-03-23 00:56:00|422.41|419.61|422.41|419.61|422.56|419.76|422.41|419.61|0
1647996970000|2022-03-23 00:56:10|422.49|419.69|422.49|419.69|422.49|419.69|422.49|419.69|0
1647996980000|2022-03-23 00:56:20|422.56|419.76|422.49|419.69|422.56|419.76|422.41|419.61|0
1647996990000|2022-03-23 00:56:30|422.41|419.61|422.56|419.76|422.56|419.76|422.41|419.61|0
1647997000000|2022-03-23 00:56:40|422.71|419.91|423.16|420.36|423.16|420.36|422.71|419.91|0
1647997010000|2022-03-23 00:56:50|423.01|420.21|422.71|419.91|423.01|420.21|422.71|419.91|0
1647997020000|2022-03-23 00:57:00|422.86|420.06|422.79|419.99|422.86|420.06|422.79|419.99|0
1647997030000|2022-03-23 00:57:10|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1647997060000|2022-03-23 00:57:40|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1647997070000|2022-03-23 00:57:50|422.94|420.14|422.94|420.14|422.94|420.14|422.94|420.14|0
1647997080000|2022-03-23 00:58:00|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1647997090000|2022-03-23 00:58:10|423.08|420.28|423.08|420.28|423.08|420.28|423.08|420.28|0
1647997100000|2022-03-23 00:58:20|423.16|420.36|423.3|420.5|423.3|420.5|423.16|420.36|0
1647997110000|2022-03-23 00:58:30|423.23|420.43|423.16|420.36|423.23|420.43|423.16|420.36|0
1647997120000|2022-03-23 00:58:40|423.23|420.43|423.3|420.5|423.3|420.5|423.23|420.43|0
1647997130000|2022-03-23 00:58:50|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1647997150000|2022-03-23 00:59:10|423.53|420.73|423.45|420.65|423.53|420.73|423.45|420.65|0
1647997160000|2022-03-23 00:59:20|423.3|420.5|423.45|420.65|423.45|420.65|423.3|420.5|0
1647997170000|2022-03-23 00:59:30|423.38|420.58|423.45|420.65|423.45|420.65|423.38|420.58|0
1647997180000|2022-03-23 00:59:40|423.3|420.5|423.3|420.5|423.3|420.5|423.3|420.5|0
1647997190000|2022-03-23 00:59:50|423.38|420.58|423.3|420.5|423.38|420.58|423.3|420.5|0
1647997200000|2022-03-23 01:00:00|423.16|420.36|423.6|420.8|423.6|420.8|423.16|420.36|0
1647997210000|2022-03-23 01:00:10|423.68|420.88|423.6|420.8|423.68|420.88|423.6|420.8|0
1647997220000|2022-03-23 01:00:20|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1647997230000|2022-03-23 01:00:30|423.53|420.73|423.6|420.8|423.6|420.8|423.53|420.73|0
1647997240000|2022-03-23 01:00:40|423.53|420.73|423.6|420.8|423.6|420.8|423.53|420.73|0
1647997250000|2022-03-23 01:00:50|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1647997260000|2022-03-23 01:01:00|423.53|420.73|423.3|420.5|423.53|420.73|423.3|420.5|0
1647997270000|2022-03-23 01:01:10|423.15|420.35|423.15|420.35|423.15|420.35|423.15|420.35|0
1647997280000|2022-03-23 01:01:20|423.08|420.28|423.08|420.28|423.08|420.28|423.08|420.28|0
1647997290000|2022-03-23 01:01:30|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1647997300000|2022-03-23 01:01:40|423.15|420.35|423.08|420.28|423.15|420.35|423.08|420.28|0
1647997310000|2022-03-23 01:01:50|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1647997320000|2022-03-23 01:02:00|423.08|420.28|423.01|420.21|423.08|420.28|423.01|420.21|0
1647997330000|2022-03-23 01:02:10|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1647997350000|2022-03-23 01:02:30|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1647997360000|2022-03-23 01:02:40|422.64|419.84|422.64|419.84|422.64|419.84|422.64|419.84|0
1647997370000|2022-03-23 01:02:50|422.56|419.76|422.41|419.61|422.56|419.76|422.41|419.61|0
1647997380000|2022-03-23 01:03:00|422.26|419.46|422.26|419.46|422.26|419.46|422.26|419.46|0
1647997390000|2022-03-23 01:03:10|422.56|419.76|422.56|419.76|422.56|419.76|422.56|419.76|0
1647997400000|2022-03-23 01:03:20|422.41|419.61|422.41|419.61|422.41|419.61|422.41|419.61|0
1647997410000|2022-03-23 01:03:30|422.56|419.76|422.64|419.84|422.64|419.84|422.56|419.76|0
1647997420000|2022-03-23 01:03:40|422.56|419.76|422.56|419.76|422.56|419.76|422.56|419.76|0
1647997440000|2022-03-23 01:04:00|422.64|419.84|422.71|419.91|422.71|419.91|422.64|419.84|0
1647997460000|2022-03-23 01:04:20|422.56|419.76|422.71|419.91|422.71|419.91|422.56|419.76|0
1647997470000|2022-03-23 01:04:30|422.78|419.98|423.15|420.35|423.15|420.35|422.78|419.98|0
1647997480000|2022-03-23 01:04:40|423.3|420.5|423.45|420.65|423.45|420.65|423.3|420.5|0
1647997490000|2022-03-23 01:04:50|423.38|420.58|423.3|420.5|423.45|420.65|423.3|420.5|0
1647997520000|2022-03-23 01:05:20|423.15|420.35|423.08|420.28|423.15|420.35|423.08|420.28|0
1647997530000|2022-03-23 01:05:30|423|420.2|423|420.2|423|420.2|423|420.2|0
1647997540000|2022-03-23 01:05:40|423.08|420.28|423.3|420.5|423.3|420.5|423.08|420.28|0
1647997550000|2022-03-23 01:05:50|423.23|420.43|423.45|420.65|423.45|420.65|423.23|420.43|0
1647997560000|2022-03-23 01:06:00|423.38|420.58|423.45|420.65|423.45|420.65|423.38|420.58|0
1647997570000|2022-03-23 01:06:10|423.38|420.58|423.3|420.5|423.38|420.58|423.3|420.5|0
1647997580000|2022-03-23 01:06:20|423.15|420.35|423.15|420.35|423.15|420.35|423.15|420.35|0
1647997590000|2022-03-23 01:06:30|423.23|420.43|423.23|420.43|423.23|420.43|423.23|420.43|0
1647997600000|2022-03-23 01:06:40|423.15|420.35|423.3|420.5|423.3|420.5|423.15|420.35|0
1647997610000|2022-03-23 01:06:50|423.45|420.65|423.3|420.5|423.45|420.65|423.3|420.5|0
1647997620000|2022-03-23 01:07:00|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1647997630000|2022-03-23 01:07:10|423.38|420.58|423.45|420.65|423.45|420.65|423.38|420.58|0
1647997640000|2022-03-23 01:07:20|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1647997650000|2022-03-23 01:07:30|423.3|420.5|423.3|420.5|423.3|420.5|423.3|420.5|0
1647997680000|2022-03-23 01:08:00|423|420.2|423.45|420.65|423.45|420.65|423|420.2|0
1647997690000|2022-03-23 01:08:10|423.6|420.8|423.3|420.5|423.6|420.8|423.3|420.5|0
1647997740000|2022-03-23 01:09:00|423.45|420.65|423.3|420.5|423.45|420.65|423.3|420.5|0
1647997760000|2022-03-23 01:09:20|423.15|420.35|423.15|420.35|423.15|420.35|423.15|420.35|0
1647997780000|2022-03-23 01:09:40|423.08|420.28|423|420.2|423.08|420.28|423|420.2|0
1647997800000|2022-03-23 01:10:00|422.85|420.05|422.85|420.05|423|420.2|422.85|420.05|0
1647997820000|2022-03-23 01:10:20|422.78|419.98|422.7|419.9|422.78|419.98|422.7|419.9|0
1647997830000|2022-03-23 01:10:30|422.56|419.76|422.56|419.76|422.56|419.76|422.56|419.76|0
1647997840000|2022-03-23 01:10:40|422.7|419.9|422.63|419.83|422.7|419.9|422.63|419.83|0
1647997850000|2022-03-23 01:10:50|422.7|419.9|422.7|419.9|422.7|419.9|422.63|419.83|0
1647997860000|2022-03-23 01:11:00|422.63|419.83|422.63|419.83|422.63|419.83|422.63|419.83|0
1647997870000|2022-03-23 01:11:10|422.7|419.9|422.7|419.9|422.7|419.9|422.7|419.9|0
1647997880000|2022-03-23 01:11:20|423|420.2|423|420.2|423|420.2|423|420.2|0
1647997890000|2022-03-23 01:11:30|422.93|420.13|422.85|420.05|422.93|420.13|422.78|419.98|0
1647997900000|2022-03-23 01:11:40|422.93|420.13|423|420.2|423|420.2|422.93|420.13|0
1647997910000|2022-03-23 01:11:50|423.08|420.28|423|420.2|423.08|420.28|423|420.2|0
1647997920000|2022-03-23 01:12:00|422.93|420.13|422.85|420.05|422.93|420.13|422.85|420.05|0
1647997930000|2022-03-23 01:12:10|423|420.2|422.7|419.9|423|420.2|422.7|419.9|0
1647997940000|2022-03-23 01:12:20|422.78|419.98|422.7|419.9|422.78|419.98|422.7|419.9|0
1647997960000|2022-03-23 01:12:40|422.78|419.98|422.7|419.9|422.78|419.98|422.7|419.9|0
1647997970000|2022-03-23 01:12:50|422.85|420.05|422.55|419.75|422.85|420.05|422.48|419.68|0
1647997990000|2022-03-23 01:13:10|421.96|419.16|422.26|419.46|422.26|419.46|421.96|419.16|0
1647998000000|2022-03-23 01:13:20|422.11|419.31|422.11|419.31|422.11|419.31|422.11|419.31|0
1647998020000|2022-03-23 01:13:40|422.26|419.46|422.26|419.46|422.26|419.46|422.26|419.46|0
1647998050000|2022-03-23 01:14:10|422.85|420.05|422.7|419.9|422.85|420.05|422.7|419.9|0
1647998060000|2022-03-23 01:14:20|422.63|419.83|422.78|419.98|422.85|420.05|422.63|419.83|0
1647998070000|2022-03-23 01:14:30|422.7|419.9|422.63|419.83|422.7|419.9|422.55|419.75|0
1647998080000|2022-03-23 01:14:40|422.55|419.75|422.7|419.9|422.7|419.9|422.55|419.75|0
1647998100000|2022-03-23 01:15:00|422.78|419.98|422.55|419.75|422.78|419.98|422.55|419.75|0
1647998110000|2022-03-23 01:15:10|422.7|419.9|422.78|419.98|422.78|419.98|422.7|419.9|0
1647998120000|2022-03-23 01:15:20|422.85|420.05|423.08|420.28|423.08|420.28|422.85|420.05|0
1647998130000|2022-03-23 01:15:30|423.15|420.35|423.08|420.28|423.15|420.35|423|420.2|0
1647998140000|2022-03-23 01:15:40|423|420.2|423|420.2|423.15|420.35|423|420.2|0
1647998150000|2022-03-23 01:15:50|423.15|420.35|423.15|420.35|423.15|420.35|423.15|420.35|0
1647998160000|2022-03-23 01:16:00|423.23|420.43|423.15|420.35|423.23|420.43|423.15|420.35|0
1647998170000|2022-03-23 01:16:10|423.08|420.28|423.3|420.5|423.3|420.5|423.08|420.28|0
1647998190000|2022-03-23 01:16:30|423.23|420.43|423.15|420.35|423.23|420.43|423.15|420.35|0
1647998200000|2022-03-23 01:16:40|423.3|420.5|423.3|420.5|423.3|420.5|423.3|420.5|0
1647998210000|2022-03-23 01:16:50|423.15|420.35|423.15|420.35|423.23|420.43|423.15|420.35|0
1647998220000|2022-03-23 01:17:00|423.23|420.43|423.45|420.65|423.45|420.65|423.23|420.43|0
1647998230000|2022-03-23 01:17:10|423.3|420.5|423.3|420.5|423.3|420.5|423.3|420.5|0
1647998240000|2022-03-23 01:17:20|423.15|420.35|422.85|420.05|423.15|420.35|422.85|420.05|0
1647998250000|2022-03-23 01:17:30|422.7|419.9|422.85|420.05|422.85|420.05|422.7|419.9|0
1647998260000|2022-03-23 01:17:40|422.7|419.9|422.55|419.75|422.7|419.9|422.55|419.75|0
1647998270000|2022-03-23 01:17:50|422.26|419.46|422.55|419.75|422.55|419.75|422.26|419.46|0
1647998280000|2022-03-23 01:18:00|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1647998290000|2022-03-23 01:18:10|422.55|419.75|422.4|419.6|422.55|419.75|422.26|419.46|0
1647998300000|2022-03-23 01:18:20|422.48|419.68|422.48|419.68|422.48|419.68|422.48|419.68|0
1647998310000|2022-03-23 01:18:30|422.26|419.46|422.4|419.6|422.4|419.6|422.26|419.46|0
1647998320000|2022-03-23 01:18:40|422.33|419.53|422.25|419.45|422.33|419.53|422.25|419.45|0
1647998330000|2022-03-23 01:18:50|422.4|419.6|422.4|419.6|422.4|419.6|422.25|419.45|0
1647998340000|2022-03-23 01:19:00|422.33|419.53|422.33|419.53|422.4|419.6|422.33|419.53|0
1647998350000|2022-03-23 01:19:10|422.25|419.45|422.4|419.6|422.4|419.6|422.25|419.45|0
1647998360000|2022-03-23 01:19:20|422.25|419.45|422.25|419.45|422.25|419.45|422.25|419.45|0
1647998370000|2022-03-23 01:19:30|422.11|419.31|422.11|419.31|422.11|419.31|422.11|419.31|0
1647998380000|2022-03-23 01:19:40|421.96|419.16|422.11|419.31|422.11|419.31|421.96|419.16|0
1647998400000|2022-03-23 01:20:00|421.96|419.16|422.18|419.38|422.18|419.38|421.96|419.16|0
1647998410000|2022-03-23 01:20:10|422.11|419.31|422.11|419.31|422.25|419.45|422.11|419.31|0
1647998420000|2022-03-23 01:20:20|422.18|419.38|422.18|419.38|422.18|419.38|422.18|419.38|0
1647998430000|2022-03-23 01:20:30|422.25|419.45|422.25|419.45|422.25|419.45|422.25|419.45|0
1647998450000|2022-03-23 01:20:50|422.11|419.31|422.11|419.31|422.11|419.31|422.11|419.31|0
1647998460000|2022-03-23 01:21:00|421.96|419.16|421.96|419.16|421.96|419.16|421.96|419.16|0
1647998470000|2022-03-23 01:21:10|422.11|419.31|422.03|419.23|422.11|419.31|422.03|419.23|0
1647998480000|2022-03-23 01:21:20|421.96|419.16|421.96|419.16|421.96|419.16|421.96|419.16|0
1647998510000|2022-03-23 01:21:50|421.66|418.86|421.51|418.71|421.66|418.86|421.51|418.71|0
1647998520000|2022-03-23 01:22:00|421.36|418.56|421.36|418.56|421.36|418.56|421.36|418.56|0
1647998530000|2022-03-23 01:22:10|421.21|418.41|421.36|418.56|421.36|418.56|421.21|418.41|0
1647998540000|2022-03-23 01:22:20|421.51|418.71|421.36|418.56|421.51|418.71|421.36|418.56|0
1647998550000|2022-03-23 01:22:30|421.29|418.49|421.29|418.49|421.29|418.49|421.29|418.49|0
1647998560000|2022-03-23 01:22:40|421.21|418.41|421.36|418.56|421.36|418.56|421.21|418.41|0
1647998580000|2022-03-23 01:23:00|421.51|418.71|421.66|418.86|421.66|418.86|421.51|418.71|0
1647998590000|2022-03-23 01:23:10|421.81|419.01|421.96|419.16|421.96|419.16|421.81|419.01|0
1647998600000|2022-03-23 01:23:20|421.81|419.01|421.81|419.01|421.81|419.01|421.81|419.01|0
1647998620000|2022-03-23 01:23:40|421.74|418.94|421.74|418.94|421.74|418.94|421.74|418.94|0
1647998630000|2022-03-23 01:23:50|421.81|419.01|421.96|419.16|421.96|419.16|421.81|419.01|0
1647998640000|2022-03-23 01:24:00|421.88|419.08|421.96|419.16|421.96|419.16|421.88|419.08|0
1647998650000|2022-03-23 01:24:10|422.03|419.23|421.81|419.01|422.03|419.23|421.81|419.01|0
1647998660000|2022-03-23 01:24:20|421.96|419.16|422.1|419.3|422.1|419.3|421.96|419.16|0
1647998670000|2022-03-23 01:24:30|422.03|419.23|422.1|419.3|422.1|419.3|422.03|419.23|0
1647998690000|2022-03-23 01:24:50|422.18|419.38|422.1|419.3|422.18|419.38|422.1|419.3|0
1647998700000|2022-03-23 01:25:00|422.18|419.38|422.7|419.9|422.7|419.9|422.18|419.38|0
1647998710000|2022-03-23 01:25:10|422.55|419.75|422.48|419.68|422.55|419.75|422.48|419.68|0
1647998720000|2022-03-23 01:25:20|422.33|419.53|422.25|419.45|422.33|419.53|422.25|419.45|0
1647998730000|2022-03-23 01:25:30|422.18|419.38|422.25|419.45|422.25|419.45|422.1|419.3|0
1647998740000|2022-03-23 01:25:40|422.33|419.53|422.25|419.45|422.33|419.53|422.25|419.45|0
1647998750000|2022-03-23 01:25:50|422.33|419.53|422.25|419.45|422.33|419.53|422.25|419.45|0
1647998770000|2022-03-23 01:26:10|422.1|419.3|421.81|419.01|422.1|419.3|421.81|419.01|0
1647998780000|2022-03-23 01:26:20|421.88|419.08|421.88|419.08|421.95|419.15|421.88|419.08|0
1647998790000|2022-03-23 01:26:30|421.81|419.01|421.81|419.01|421.81|419.01|421.73|418.93|0
1647998800000|2022-03-23 01:26:40|421.73|418.93|421.95|419.15|421.95|419.15|421.73|418.93|0
1647998810000|2022-03-23 01:26:50|421.81|419.01|421.81|419.01|421.81|419.01|421.81|419.01|0
1647998820000|2022-03-23 01:27:00|421.73|418.93|421.59|418.79|421.81|419.01|421.59|418.79|0
1647998830000|2022-03-23 01:27:10|421.66|418.86|421.66|418.86|421.66|418.86|421.66|418.86|0
1647998840000|2022-03-23 01:27:20|421.81|419.01|421.66|418.86|421.81|419.01|421.66|418.86|0
1647998850000|2022-03-23 01:27:30|421.73|418.93|421.95|419.15|421.95|419.15|421.73|418.93|0
1647998860000|2022-03-23 01:27:40|421.88|419.08|421.88|419.08|421.95|419.15|421.88|419.08|0
1647998870000|2022-03-23 01:27:50|422.03|419.23|421.88|419.08|422.03|419.23|421.88|419.08|0
1647998880000|2022-03-23 01:28:00|421.81|419.01|422.03|419.23|422.03|419.23|421.81|419.01|0
1647998890000|2022-03-23 01:28:10|421.95|419.15|421.73|418.93|421.95|419.15|421.73|418.93|0
1647998900000|2022-03-23 01:28:20|421.66|418.86|421.81|419.01|421.81|419.01|421.66|418.86|0
1647998920000|2022-03-23 01:28:40|421.66|418.86|421.66|418.86|421.66|418.86|421.66|418.86|0
1647998930000|2022-03-23 01:28:50|421.8|419|421.8|419|421.8|419|421.73|418.93|0
1647998940000|2022-03-23 01:29:00|421.95|419.15|421.95|419.15|421.95|419.15|421.88|419.08|0
1647998950000|2022-03-23 01:29:10|421.8|419|421.8|419|421.8|419|421.8|419|0
1647998960000|2022-03-23 01:29:20|421.66|418.86|421.8|419|421.8|419|421.66|418.86|0
1647998970000|2022-03-23 01:29:30|421.66|418.86|421.8|419|421.95|419.15|421.66|418.86|0
1647998990000|2022-03-23 01:29:50|421.88|419.08|421.8|419|421.88|419.08|421.8|419|0
1647999000000|2022-03-23 01:30:00|421.51|418.71|421.95|419.15|421.95|419.15|421.51|418.71|0
1647999010000|2022-03-23 01:30:10|421.73|418.93|421.95|419.15|421.95|419.15|421.73|418.93|0
1647999020000|2022-03-23 01:30:20|422.03|419.23|422.1|419.3|422.1|419.3|422.03|419.23|0
1647999030000|2022-03-23 01:30:30|421.95|419.15|422.25|419.45|422.25|419.45|421.95|419.15|0
1647999040000|2022-03-23 01:30:40|422.1|419.3|422.55|419.75|422.55|419.75|422.1|419.3|0
1647999050000|2022-03-23 01:30:50|422.7|419.9|422.48|419.68|422.7|419.9|422.48|419.68|0
1647999060000|2022-03-23 01:31:00|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1647999070000|2022-03-23 01:31:10|422.55|419.75|422.4|419.6|422.55|419.75|422.4|419.6|0
1647999080000|2022-03-23 01:31:20|422.25|419.45|422.4|419.6|422.4|419.6|422.25|419.45|0
1647999090000|2022-03-23 01:31:30|422.33|419.53|422.4|419.6|422.4|419.6|422.33|419.53|0
1647999100000|2022-03-23 01:31:40|422.48|419.68|422.4|419.6|422.48|419.68|422.4|419.6|0
1647999110000|2022-03-23 01:31:50|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1647999120000|2022-03-23 01:32:00|422.63|419.83|422.4|419.6|422.63|419.83|422.4|419.6|0
1647999130000|2022-03-23 01:32:10|422.55|419.75|423.07|420.27|423.14|420.34|422.48|419.68|0
1647999140000|2022-03-23 01:32:20|422.92|420.12|423.14|420.34|423.14|420.34|422.85|420.05|0
1647999160000|2022-03-23 01:32:40|423.44|420.64|422.99|420.19|423.44|420.64|422.99|420.19|0
1647999170000|2022-03-23 01:32:50|423.07|420.27|422.99|420.19|423.29|420.49|422.99|420.19|0
1647999180000|2022-03-23 01:33:00|422.63|419.83|422.63|419.83|422.63|419.83|422.63|419.83|0
1647999190000|2022-03-23 01:33:10|422.7|419.9|422.62|419.82|422.7|419.9|422.55|419.75|0
1647999200000|2022-03-23 01:33:20|422.55|419.75|422.55|419.75|422.62|419.82|422.55|419.75|0
1647999210000|2022-03-23 01:33:30|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1647999220000|2022-03-23 01:33:40|422.55|419.75|422.33|419.53|422.55|419.75|422.33|419.53|0
1647999230000|2022-03-23 01:33:50|422.25|419.45|422.25|419.45|422.25|419.45|422.25|419.45|0
1647999240000|2022-03-23 01:34:00|422.33|419.53|422.33|419.53|422.33|419.53|422.33|419.53|0
1647999250000|2022-03-23 01:34:10|422.4|419.6|422.25|419.45|422.4|419.6|422.25|419.45|0
1647999260000|2022-03-23 01:34:20|422.1|419.3|422.25|419.45|422.25|419.45|422.1|419.3|0
1647999270000|2022-03-23 01:34:30|422.1|419.3|422.1|419.3|422.1|419.3|422.1|419.3|0
1647999280000|2022-03-23 01:34:40|421.95|419.15|421.95|419.15|421.95|419.15|421.95|419.15|0
1647999290000|2022-03-23 01:34:50|421.8|419|421.8|419|421.8|419|421.8|419|0
1647999300000|2022-03-23 01:35:00|421.95|419.15|421.95|419.15|421.95|419.15|421.95|419.15|0
1647999310000|2022-03-23 01:35:10|422.1|419.3|421.95|419.15|422.1|419.3|421.95|419.15|0
1647999320000|2022-03-23 01:35:20|421.65|418.85|422.25|419.45|422.25|419.45|421.65|418.85|0
1647999330000|2022-03-23 01:35:30|421.88|419.08|421.95|419.15|421.95|419.15|421.88|419.08|0
1647999340000|2022-03-23 01:35:40|422.03|419.23|422.4|419.6|422.4|419.6|422.03|419.23|0
1647999350000|2022-03-23 01:35:50|422.25|419.45|422.4|419.6|422.4|419.6|422.25|419.45|0
1647999360000|2022-03-23 01:36:00|422.55|419.75|422.99|420.19|422.99|420.19|422.48|419.68|0
1647999370000|2022-03-23 01:36:10|422.84|420.04|422.84|420.04|422.84|420.04|422.84|420.04|0
1647999380000|2022-03-23 01:36:20|422.99|420.19|422.99|420.19|422.99|420.19|422.7|419.9|0
1647999390000|2022-03-23 01:36:30|422.84|420.04|422.99|420.19|422.99|420.19|422.84|420.04|0
1647999420000|2022-03-23 01:37:00|422.92|420.12|422.7|419.9|422.92|420.12|422.7|419.9|0
1647999430000|2022-03-23 01:37:10|422.62|419.82|422.7|419.9|422.7|419.9|422.62|419.82|0
1647999440000|2022-03-23 01:37:20|422.84|420.04|422.84|420.04|422.84|420.04|422.84|420.04|0
1647999450000|2022-03-23 01:37:30|422.69|419.89|422.69|419.89|422.69|419.89|422.69|419.89|0
1647999460000|2022-03-23 01:37:40|422.55|419.75|422.55|419.75|422.62|419.82|422.55|419.75|0
1647999470000|2022-03-23 01:37:50|422.62|419.82|422.62|419.82|422.69|419.89|422.62|419.82|0
1647999480000|2022-03-23 01:38:00|422.69|419.89|422.62|419.82|422.69|419.89|422.55|419.75|0
1647999490000|2022-03-23 01:38:10|422.69|419.89|422.69|419.89|422.69|419.89|422.62|419.82|0
1647999500000|2022-03-23 01:38:20|422.84|420.04|422.77|419.97|422.84|420.04|422.77|419.97|0
1647999510000|2022-03-23 01:38:30|422.69|419.89|422.62|419.82|422.69|419.89|422.55|419.75|0
1647999520000|2022-03-23 01:38:40|422.55|419.75|422.69|419.89|422.69|419.89|422.55|419.75|0
1647999530000|2022-03-23 01:38:50|422.62|419.82|422.55|419.75|422.62|419.82|422.55|419.75|0
1647999540000|2022-03-23 01:39:00|422.47|419.67|422.4|419.6|422.47|419.67|422.4|419.6|0
1647999550000|2022-03-23 01:39:10|422.25|419.45|422.33|419.53|422.33|419.53|422.25|419.45|0
1647999560000|2022-03-23 01:39:20|422.4|419.6|422.62|419.82|422.62|419.82|422.4|419.6|0
1647999570000|2022-03-23 01:39:30|422.55|419.75|422.4|419.6|422.55|419.75|422.4|419.6|0
1647999580000|2022-03-23 01:39:40|422.47|419.67|422.55|419.75|422.55|419.75|422.47|419.67|0
1647999590000|2022-03-23 01:39:50|422.62|419.82|422.69|419.89|422.69|419.89|422.62|419.82|0
1647999600000|2022-03-23 01:40:00|422.62|419.82|422.69|419.89|422.69|419.89|422.62|419.82|0
1647999610000|2022-03-23 01:40:10|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1647999620000|2022-03-23 01:40:20|422.69|419.89|422.69|419.89|422.69|419.89|422.69|419.89|0
1647999640000|2022-03-23 01:40:40|422.62|419.82|422.62|419.82|422.69|419.89|422.62|419.82|0
1647999650000|2022-03-23 01:40:50|422.54|419.74|422.69|419.89|422.69|419.89|422.54|419.74|0
1647999660000|2022-03-23 01:41:00|422.54|419.74|422.54|419.74|422.54|419.74|422.54|419.74|0
1647999680000|2022-03-23 01:41:20|422.4|419.6|422.25|419.45|422.4|419.6|422.25|419.45|0
1647999710000|2022-03-23 01:41:50|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1647999720000|2022-03-23 01:42:00|422.32|419.52|422.25|419.45|422.4|419.6|422.25|419.45|0
1647999730000|2022-03-23 01:42:10|422.32|419.52|422.4|419.6|422.4|419.6|422.32|419.52|0
1647999760000|2022-03-23 01:42:40|422.25|419.45|422.25|419.45|422.25|419.45|422.25|419.45|0
1647999770000|2022-03-23 01:42:50|422.17|419.37|422.1|419.3|422.17|419.37|422.1|419.3|0
1647999780000|2022-03-23 01:43:00|422.25|419.45|422.17|419.37|422.25|419.45|422.17|419.37|0
1647999790000|2022-03-23 01:43:10|422.25|419.45|422.4|419.6|422.4|419.6|422.25|419.45|0
1647999800000|2022-03-23 01:43:20|422.32|419.52|422.32|419.52|422.32|419.52|422.32|419.52|0
1647999810000|2022-03-23 01:43:30|422.4|419.6|422.39|419.59|422.4|419.6|422.39|419.59|0
1647999820000|2022-03-23 01:43:40|422.54|419.74|422.54|419.74|422.54|419.74|422.39|419.59|0
1647999830000|2022-03-23 01:43:50|422.47|419.67|422.54|419.74|422.54|419.74|422.47|419.67|0
1647999840000|2022-03-23 01:44:00|422.47|419.67|422.47|419.67|422.47|419.67|422.47|419.67|0
1647999850000|2022-03-23 01:44:10|422.39|419.59|422.39|419.59|422.39|419.59|422.39|419.59|0
1647999860000|2022-03-23 01:44:20|422.47|419.67|422.32|419.52|422.47|419.67|422.32|419.52|0
1647999870000|2022-03-23 01:44:30|422.47|419.67|422.25|419.45|422.47|419.67|422.25|419.45|0
1647999880000|2022-03-23 01:44:40|422.39|419.59|422.25|419.45|422.39|419.59|422.25|419.45|0
1647999890000|2022-03-23 01:44:50|422.17|419.37|422.1|419.3|422.17|419.37|422.03|419.23|0
1647999900000|2022-03-23 01:45:00|422.03|419.23|422.03|419.23|422.03|419.23|421.95|419.15|0
1647999910000|2022-03-23 01:45:10|421.95|419.15|422.1|419.3|422.1|419.3|421.95|419.15|0
1647999920000|2022-03-23 01:45:20|422.17|419.37|422.32|419.52|422.32|419.52|422.17|419.37|0
1647999930000|2022-03-23 01:45:30|422.25|419.45|422.25|419.45|422.25|419.45|422.25|419.45|0
1647999960000|2022-03-23 01:46:00|422.32|419.52|422.32|419.52|422.32|419.52|422.32|419.52|0
1647999970000|2022-03-23 01:46:10|422.25|419.45|422.39|419.59|422.39|419.59|422.25|419.45|0
1647999980000|2022-03-23 01:46:20|422.54|419.74|422.54|419.74|422.54|419.74|422.47|419.67|0
1647999990000|2022-03-23 01:46:30|422.62|419.82|422.69|419.89|422.69|419.89|422.62|419.82|0
1648000000000|2022-03-23 01:46:40|422.84|420.04|422.99|420.19|422.99|420.19|422.84|420.04|0
1648000010000|2022-03-23 01:46:50|423.14|420.34|423.14|420.34|423.14|420.34|423.14|420.34|0
1648000020000|2022-03-23 01:47:00|423.22|420.42|423.22|420.42|423.22|420.42|423.22|420.42|0
1648000030000|2022-03-23 01:47:10|423.29|420.49|423.14|420.34|423.29|420.49|423.14|420.34|0
1648000040000|2022-03-23 01:47:20|422.84|420.04|422.99|420.19|423.07|420.27|422.84|420.04|0
1648000050000|2022-03-23 01:47:30|423.14|420.34|423.14|420.34|423.14|420.34|423.14|420.34|0
1648000060000|2022-03-23 01:47:40|422.99|420.19|423.14|420.34|423.14|420.34|422.99|420.19|0
1648000070000|2022-03-23 01:47:50|422.99|420.19|422.99|420.19|422.99|420.19|422.99|420.19|0
1648000090000|2022-03-23 01:48:10|422.84|420.04|422.77|419.97|422.84|420.04|422.69|419.89|0
1648000100000|2022-03-23 01:48:20|422.84|420.04|422.84|420.04|422.92|420.12|422.84|420.04|0
1648000110000|2022-03-23 01:48:30|422.69|419.89|422.69|419.89|422.69|419.89|422.69|419.89|0
1648000120000|2022-03-23 01:48:40|422.54|419.74|422.39|419.59|422.54|419.74|422.39|419.59|0
1648000130000|2022-03-23 01:48:50|422.47|419.67|422.39|419.59|422.47|419.67|422.39|419.59|0
1648000140000|2022-03-23 01:49:00|422.47|419.67|422.54|419.74|422.54|419.74|422.47|419.67|0
1648000150000|2022-03-23 01:49:10|422.69|419.89|422.62|419.82|422.69|419.89|422.62|419.82|0
1648000160000|2022-03-23 01:49:20|422.54|419.74|422.54|419.74|422.54|419.74|422.54|419.74|0
1648000170000|2022-03-23 01:49:30|422.69|419.89|422.62|419.82|422.69|419.89|422.62|419.82|0
1648000180000|2022-03-23 01:49:40|422.69|419.89|422.84|420.04|422.84|420.04|422.69|419.89|0
1648000190000|2022-03-23 01:49:50|422.69|419.89|422.84|420.04|422.84|420.04|422.69|419.89|0
1648000200000|2022-03-23 01:50:00|422.77|419.97|422.69|419.89|422.77|419.97|422.69|419.89|0
1648000210000|2022-03-23 01:50:10|422.77|419.97|422.54|419.74|422.77|419.97|422.39|419.59|0
1648000220000|2022-03-23 01:50:20|422.47|419.67|422.54|419.74|422.54|419.74|422.47|419.67|0
1648000230000|2022-03-23 01:50:30|422.39|419.59|422.32|419.52|422.39|419.59|422.32|419.52|0
1648000240000|2022-03-23 01:50:40|422.39|419.59|422.39|419.59|422.39|419.59|422.39|419.59|0
1648000250000|2022-03-23 01:50:50|422.54|419.74|422.54|419.74|422.54|419.74|422.54|419.74|0
1648000260000|2022-03-23 01:51:00|422.47|419.67|422.47|419.67|422.54|419.74|422.47|419.67|0
1648000270000|2022-03-23 01:51:10|422.62|419.82|422.47|419.67|422.62|419.82|422.47|419.67|0
1648000280000|2022-03-23 01:51:20|422.39|419.59|422.32|419.52|422.54|419.74|422.32|419.52|0
1648000290000|2022-03-23 01:51:30|422.24|419.44|422.39|419.59|422.39|419.59|422.24|419.44|0
1648000300000|2022-03-23 01:51:40|422.24|419.44|422.24|419.44|422.24|419.44|422.24|419.44|0
1648000310000|2022-03-23 01:51:50|422.09|419.29|422.09|419.29|422.09|419.29|422.09|419.29|0
1648000340000|2022-03-23 01:52:20|421.95|419.15|422.09|419.29|422.09|419.29|421.95|419.15|0
1648000350000|2022-03-23 01:52:30|421.8|419|421.5|418.7|421.8|419|421.2|418.4|0
1648000360000|2022-03-23 01:52:40|421.65|418.85|421.8|419|421.8|419|421.58|418.78|0
1648000370000|2022-03-23 01:52:50|421.95|419.15|421.8|419|421.95|419.15|421.8|419|0
1648000380000|2022-03-23 01:53:00|421.95|419.15|421.87|419.07|421.95|419.15|421.8|419|0
1648000390000|2022-03-23 01:53:10|421.8|419|421.65|418.85|421.8|419|421.65|418.85|0
1648000400000|2022-03-23 01:53:20|421.8|419|421.72|418.92|421.8|419|421.72|418.92|0
1648000410000|2022-03-23 01:53:30|421.5|418.7|421.65|418.85|421.65|418.85|421.5|418.7|0
1648000420000|2022-03-23 01:53:40|421.72|418.92|421.72|418.92|421.72|418.92|421.72|418.92|0
1648000430000|2022-03-23 01:53:50|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1648000440000|2022-03-23 01:54:00|421.5|418.7|421.65|418.85|421.65|418.85|421.5|418.7|0
1648000450000|2022-03-23 01:54:10|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1648000460000|2022-03-23 01:54:20|421.65|418.85|421.5|418.7|421.65|418.85|421.5|418.7|0
1648000470000|2022-03-23 01:54:30|421.58|418.78|421.5|418.7|421.58|418.78|421.5|418.7|0
1648000480000|2022-03-23 01:54:40|421.58|418.78|421.5|418.7|421.58|418.78|421.5|418.7|0
1648000500000|2022-03-23 01:55:00|421.58|418.78|421.58|418.78|421.58|418.78|421.5|418.7|0
1648000510000|2022-03-23 01:55:10|421.5|418.7|421.35|418.55|421.5|418.7|421.35|418.55|0
1648000520000|2022-03-23 01:55:20|421.43|418.63|421.2|418.4|421.43|418.63|421.2|418.4|0
1648000530000|2022-03-23 01:55:30|421.13|418.33|420.76|417.96|421.13|418.33|420.76|417.96|0
1648000540000|2022-03-23 01:55:40|420.9|418.1|421.13|418.33|421.13|418.33|420.9|418.1|0
1648000550000|2022-03-23 01:55:50|421.28|418.48|421.05|418.25|421.28|418.48|421.05|418.25|0
1648000560000|2022-03-23 01:56:00|421.2|418.4|421.2|418.4|421.2|418.4|421.2|418.4|0
1648000570000|2022-03-23 01:56:10|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1648000580000|2022-03-23 01:56:20|420.98|418.18|421.05|418.25|421.05|418.25|420.98|418.18|0
1648000590000|2022-03-23 01:56:30|420.9|418.1|420.9|418.1|420.9|418.1|420.9|418.1|0
1648000600000|2022-03-23 01:56:40|421.13|418.33|421.2|418.4|421.2|418.4|421.13|418.33|0
1648000610000|2022-03-23 01:56:50|421.28|418.48|421.2|418.4|421.35|418.55|421.2|418.4|0
1648000620000|2022-03-23 01:57:00|421.28|418.48|421.2|418.4|421.28|418.48|421.2|418.4|0
1648000630000|2022-03-23 01:57:10|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1648000640000|2022-03-23 01:57:20|420.9|418.1|421.05|418.25|421.05|418.25|420.9|418.1|0
1648000650000|2022-03-23 01:57:30|420.9|418.1|420.75|417.95|420.9|418.1|420.75|417.95|0
1648000660000|2022-03-23 01:57:40|420.9|418.1|420.9|418.1|420.9|418.1|420.75|417.95|0
1648000670000|2022-03-23 01:57:50|420.83|418.03|420.83|418.03|420.83|418.03|420.83|418.03|0
1648000680000|2022-03-23 01:58:00|420.75|417.95|420.68|417.88|420.83|418.03|420.68|417.88|0
1648000690000|2022-03-23 01:58:10|420.61|417.81|420.61|417.81|420.61|417.81|420.61|417.81|0
1648000710000|2022-03-23 01:58:30|420.75|417.95|420.9|418.1|420.9|418.1|420.75|417.95|0
1648000720000|2022-03-23 01:58:40|420.75|417.95|420.75|417.95|420.75|417.95|420.75|417.95|0
1648000730000|2022-03-23 01:58:50|420.61|417.81|420.61|417.81|420.68|417.88|420.61|417.81|0
1648000740000|2022-03-23 01:59:00|420.53|417.73|420.46|417.66|420.53|417.73|420.46|417.66|0
1648000750000|2022-03-23 01:59:10|420.53|417.73|420.46|417.66|420.61|417.81|420.46|417.66|0
1648000760000|2022-03-23 01:59:20|420.31|417.51|420.46|417.66|420.46|417.66|420.31|417.51|0
1648000770000|2022-03-23 01:59:30|420.39|417.59|420.39|417.59|420.39|417.59|420.39|417.59|0
1648000780000|2022-03-23 01:59:40|420.31|417.51|420.31|417.51|420.31|417.51|420.31|417.51|0
1648000800000|2022-03-23 02:00:00|420.46|417.66|420.75|417.95|420.75|417.95|420.46|417.66|0
1648000810000|2022-03-23 02:00:10|420.68|417.88|420.6|417.8|420.68|417.88|420.6|417.8|0
1648000820000|2022-03-23 02:00:20|420.75|417.95|420.46|417.66|420.75|417.95|420.46|417.66|0
1648000830000|2022-03-23 02:00:30|420.31|417.51|420.31|417.51|420.31|417.51|420.24|417.44|0
1648000840000|2022-03-23 02:00:40|420.24|417.44|420.01|417.21|420.24|417.44|420.01|417.21|0
1648000850000|2022-03-23 02:00:50|420.16|417.36|420.01|417.21|420.16|417.36|420.01|417.21|0
1648000860000|2022-03-23 02:01:00|420.16|417.36|420.16|417.36|420.16|417.36|420.16|417.36|0
1648000880000|2022-03-23 02:01:20|420.31|417.51|420.01|417.21|420.31|417.51|420.01|417.21|0
1648000890000|2022-03-23 02:01:30|420.16|417.36|420.16|417.36|420.16|417.36|420.16|417.36|0
1648000900000|2022-03-23 02:01:40|420.24|417.44|420.01|417.21|420.24|417.44|420.01|417.21|0
1648000910000|2022-03-23 02:01:50|420.16|417.36|420.31|417.51|420.31|417.51|420.16|417.36|0
1648000920000|2022-03-23 02:02:00|420.01|417.21|420.09|417.29|420.16|417.36|420.01|417.21|0
1648000930000|2022-03-23 02:02:10|420.16|417.36|420.01|417.21|420.24|417.44|420.01|417.21|0
1648000940000|2022-03-23 02:02:20|419.86|417.06|419.94|417.14|420.01|417.21|419.86|417.06|0
1648000950000|2022-03-23 02:02:30|420.01|417.21|420.01|417.21|420.01|417.21|420.01|417.21|0
1648000960000|2022-03-23 02:02:40|420.16|417.36|420.16|417.36|420.16|417.36|420.16|417.36|0
1648000970000|2022-03-23 02:02:50|420.31|417.51|420.31|417.51|420.31|417.51|420.31|417.51|0
1648000980000|2022-03-23 02:03:00|420.16|417.36|420.16|417.36|420.31|417.51|420.16|417.36|0
1648000990000|2022-03-23 02:03:10|420.01|417.21|420.6|417.8|420.75|417.95|420.01|417.21|0
1648001000000|2022-03-23 02:03:20|420.53|417.73|420.46|417.66|420.53|417.73|420.46|417.66|0
1648001010000|2022-03-23 02:03:30|420.6|417.8|420.9|418.1|420.9|418.1|420.6|417.8|0
1648001040000|2022-03-23 02:04:00|421.05|418.25|421.2|418.4|421.2|418.4|421.05|418.25|0
1648001050000|2022-03-23 02:04:10|421.05|418.25|420.9|418.1|421.05|418.25|420.9|418.1|0
1648001060000|2022-03-23 02:04:20|420.83|418.03|420.9|418.1|420.9|418.1|420.83|418.03|0
1648001070000|2022-03-23 02:04:30|420.75|417.95|420.45|417.65|420.75|417.95|420.45|417.65|0
1648001080000|2022-03-23 02:04:40|420.53|417.73|420.53|417.73|420.53|417.73|420.53|417.73|0
1648001090000|2022-03-23 02:04:50|420.45|417.65|420.53|417.73|420.6|417.8|420.45|417.65|0
1648001100000|2022-03-23 02:05:00|420.45|417.65|420.45|417.65|420.45|417.65|420.45|417.65|0
1648001120000|2022-03-23 02:05:20|420.31|417.51|420.31|417.51|420.31|417.51|420.31|417.51|0
1648001130000|2022-03-23 02:05:30|420.45|417.65|420.31|417.51|420.45|417.65|420.31|417.51|0
1648001140000|2022-03-23 02:05:40|420.38|417.58|420.53|417.73|420.53|417.73|420.31|417.51|0
1648001150000|2022-03-23 02:05:50|420.6|417.8|420.75|417.95|420.75|417.95|420.6|417.8|0
1648001160000|2022-03-23 02:06:00|420.68|417.88|420.75|417.95|420.75|417.95|420.68|417.88|0
1648001170000|2022-03-23 02:06:10|420.68|417.88|420.68|417.88|420.68|417.88|420.6|417.8|0
1648001180000|2022-03-23 02:06:20|420.75|417.95|420.75|417.95|420.9|418.1|420.75|417.95|0
1648001190000|2022-03-23 02:06:30|420.6|417.8|420.75|417.95|420.75|417.95|420.6|417.8|0
1648001210000|2022-03-23 02:06:50|420.6|417.8|420.6|417.8|420.68|417.88|420.6|417.8|0
1648001230000|2022-03-23 02:07:10|420.45|417.65|420.45|417.65|420.45|417.65|420.45|417.65|0
1648001240000|2022-03-23 02:07:20|420.31|417.51|420.16|417.36|420.31|417.51|420.16|417.36|0
1648001250000|2022-03-23 02:07:30|420.31|417.51|420.23|417.43|420.31|417.51|420.23|417.43|0
1648001260000|2022-03-23 02:07:40|420.16|417.36|420.16|417.36|420.23|417.43|420.16|417.36|0
1648001270000|2022-03-23 02:07:50|420.31|417.51|420.31|417.51|420.31|417.51|420.31|417.51|0
1648001280000|2022-03-23 02:08:00|420.45|417.65|420.6|417.8|420.6|417.8|420.45|417.65|0
1648001290000|2022-03-23 02:08:10|420.68|417.88|420.68|417.88|420.68|417.88|420.68|417.88|0
1648001300000|2022-03-23 02:08:20|420.75|417.95|420.75|417.95|420.75|417.95|420.75|417.95|0
1648001310000|2022-03-23 02:08:30|420.68|417.88|420.6|417.8|420.68|417.88|420.6|417.8|0
1648001320000|2022-03-23 02:08:40|420.75|417.95|420.75|417.95|420.75|417.95|420.75|417.95|0
1648001330000|2022-03-23 02:08:50|420.83|418.03|420.75|417.95|420.83|418.03|420.75|417.95|0
1648001340000|2022-03-23 02:09:00|420.9|418.1|420.98|418.18|420.98|418.18|420.9|418.1|0
1648001350000|2022-03-23 02:09:10|421.05|418.25|421.2|418.4|421.2|418.4|421.05|418.25|0
1648001360000|2022-03-23 02:09:20|421.34|418.54|421.34|418.54|421.34|418.54|421.34|418.54|0
1648001380000|2022-03-23 02:09:40|421.42|418.62|421.34|418.54|421.42|418.62|421.34|418.54|0
1648001390000|2022-03-23 02:09:50|421.49|418.69|421.49|418.69|421.49|418.69|421.34|418.54|0
1648001400000|2022-03-23 02:10:00|421.72|418.92|421.94|419.14|421.94|419.14|421.72|418.92|0
1648001410000|2022-03-23 02:10:10|421.79|418.99|421.79|418.99|421.79|418.99|421.79|418.99|0
1648001420000|2022-03-23 02:10:20|421.64|418.84|421.79|418.99|421.79|418.99|421.64|418.84|0
1648001430000|2022-03-23 02:10:30|421.64|418.84|421.64|418.84|421.72|418.92|421.64|418.84|0
1648001440000|2022-03-23 02:10:40|421.79|418.99|421.79|418.99|421.79|418.99|421.79|418.99|0
1648001450000|2022-03-23 02:10:50|421.64|418.84|421.64|418.84|421.64|418.84|421.64|418.84|0
1648001460000|2022-03-23 02:11:00|421.79|418.99|421.64|418.84|421.79|418.99|421.64|418.84|0
1648001470000|2022-03-23 02:11:10|421.79|418.99|421.72|418.92|421.79|418.99|421.72|418.92|0
1648001480000|2022-03-23 02:11:20|421.79|418.99|421.72|418.92|421.79|418.99|421.72|418.92|0
1648001500000|2022-03-23 02:11:40|421.64|418.84|421.64|418.84|421.64|418.84|421.64|418.84|0
1648001520000|2022-03-23 02:12:00|421.79|418.99|421.79|418.99|421.79|418.99|421.79|418.99|0
1648001530000|2022-03-23 02:12:10|421.94|419.14|421.79|418.99|421.94|419.14|421.79|418.99|0
1648001540000|2022-03-23 02:12:20|421.94|419.14|421.94|419.14|421.94|419.14|421.94|419.14|0
1648001550000|2022-03-23 02:12:30|421.79|418.99|421.87|419.07|421.87|419.07|421.79|418.99|0
1648001560000|2022-03-23 02:12:40|421.79|418.99|421.87|419.07|421.87|419.07|421.79|418.99|0
1648001570000|2022-03-23 02:12:50|421.94|419.14|421.87|419.07|421.94|419.14|421.87|419.07|0
1648001580000|2022-03-23 02:13:00|421.79|418.99|421.79|418.99|421.87|419.07|421.79|418.99|0
1648001600000|2022-03-23 02:13:20|421.72|418.92|421.72|418.92|421.72|418.92|421.72|418.92|0
1648001610000|2022-03-23 02:13:30|421.79|418.99|421.87|419.07|421.87|419.07|421.72|418.92|0
1648001620000|2022-03-23 02:13:40|422.24|419.44|422.46|419.66|422.53|419.73|422.24|419.44|0
1648001630000|2022-03-23 02:13:50|422.38|419.58|422.38|419.58|422.38|419.58|422.38|419.58|0
1648001640000|2022-03-23 02:14:00|422.24|419.44|422.24|419.44|422.24|419.44|422.24|419.44|0
1648001650000|2022-03-23 02:14:10|422.38|419.58|422.09|419.29|422.38|419.58|422.09|419.29|0
1648001660000|2022-03-23 02:14:20|422.01|419.21|421.94|419.14|422.01|419.21|421.94|419.14|0
1648001670000|2022-03-23 02:14:30|421.79|418.99|422.38|419.58|422.38|419.58|421.79|418.99|0
1648001690000|2022-03-23 02:14:50|422.24|419.44|422.38|419.58|422.38|419.58|422.24|419.44|0
1648001700000|2022-03-23 02:15:00|422.46|419.66|422.23|419.43|422.46|419.66|422.23|419.43|0
1648001710000|2022-03-23 02:15:10|421.79|418.99|421.64|418.84|421.79|418.99|421.64|418.84|0
1648001720000|2022-03-23 02:15:20|421.34|418.54|421.49|418.69|421.49|418.69|421.34|418.54|0
1648001730000|2022-03-23 02:15:30|421.42|418.62|421.34|418.54|421.42|418.62|421.27|418.47|0
1648001750000|2022-03-23 02:15:50|421.42|418.62|421.34|418.54|421.49|418.69|421.34|418.54|0
1648001770000|2022-03-23 02:16:10|421.19|418.39|421.19|418.39|421.19|418.39|421.19|418.39|0
1648001780000|2022-03-23 02:16:20|421.12|418.32|421.12|418.32|421.12|418.32|421.12|418.32|0
1648001790000|2022-03-23 02:16:30|421.04|418.24|421.19|418.39|421.19|418.39|421.04|418.24|0
1648001810000|2022-03-23 02:16:50|421.04|418.24|421.04|418.24|421.12|418.32|421.04|418.24|0
1648001820000|2022-03-23 02:17:00|420.97|418.17|420.9|418.1|421.04|418.24|420.9|418.1|0
1648001840000|2022-03-23 02:17:20|421.04|418.24|421.19|418.39|421.19|418.39|421.04|418.24|0
1648001850000|2022-03-23 02:17:30|421.04|418.24|421.12|418.32|421.12|418.32|421.04|418.24|0
1648001860000|2022-03-23 02:17:40|421.04|418.24|421.19|418.39|421.19|418.39|421.04|418.24|0
1648001870000|2022-03-23 02:17:50|421.12|418.32|421.04|418.24|421.12|418.32|421.04|418.24|0
1648001890000|2022-03-23 02:18:10|421.19|418.39|421.19|418.39|421.19|418.39|421.19|418.39|0
1648001900000|2022-03-23 02:18:20|421.12|418.32|421.12|418.32|421.12|418.32|421.12|418.32|0
1648001910000|2022-03-23 02:18:30|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1648001930000|2022-03-23 02:18:50|420.97|418.17|421.04|418.24|421.04|418.24|420.97|418.17|0
1648001940000|2022-03-23 02:19:00|420.97|418.17|420.9|418.1|420.97|418.17|420.9|418.1|0
1648001950000|2022-03-23 02:19:10|421.04|418.24|420.9|418.1|421.04|418.24|420.9|418.1|0
1648001970000|2022-03-23 02:19:30|420.82|418.02|420.75|417.95|420.82|418.02|420.75|417.95|0
1648001980000|2022-03-23 02:19:40|420.6|417.8|420.6|417.8|420.6|417.8|420.6|417.8|0
1648002000000|2022-03-23 02:20:00|420.45|417.65|420.45|417.65|420.45|417.65|420.45|417.65|0
1648002020000|2022-03-23 02:20:20|420.3|417.5|420.3|417.5|420.3|417.5|420.3|417.5|0
1648002030000|2022-03-23 02:20:30|420.38|417.58|420.3|417.5|420.38|417.58|420.3|417.5|0
1648002050000|2022-03-23 02:20:50|420.38|417.58|420.3|417.5|420.38|417.58|420.3|417.5|0
1648002120000|2022-03-23 02:22:00|420.45|417.65|420.45|417.65|420.45|417.65|420.45|417.65|0
1648002130000|2022-03-23 02:22:10|420.38|417.58|420.45|417.65|420.45|417.65|420.38|417.58|0
1648002150000|2022-03-23 02:22:30|420.3|417.5|420.45|417.65|420.45|417.65|420.3|417.5|0
1648002180000|2022-03-23 02:23:00|420.3|417.5|420.45|417.65|420.45|417.65|420.3|417.5|0
1648002200000|2022-03-23 02:23:20|420.3|417.5|420.3|417.5|420.45|417.65|420.3|417.5|0
1648002230000|2022-03-23 02:23:50|420.15|417.35|420.3|417.5|420.3|417.5|420.15|417.35|0
1648002240000|2022-03-23 02:24:00|420.45|417.65|420.45|417.65|420.45|417.65|420.45|417.65|0
1648002250000|2022-03-23 02:24:10|420.38|417.58|420.3|417.5|420.38|417.58|420.3|417.5|0
1648002260000|2022-03-23 02:24:20|420.15|417.35|420.15|417.35|420.15|417.35|420.15|417.35|0
1648002270000|2022-03-23 02:24:30|420.3|417.5|420.3|417.5|420.3|417.5|420.3|417.5|0
1648002290000|2022-03-23 02:24:50|420.15|417.35|420.3|417.5|420.3|417.5|420.15|417.35|0
1648002300000|2022-03-23 02:25:00|420.23|417.43|420.15|417.35|420.23|417.43|420.15|417.35|0
1648002310000|2022-03-23 02:25:10|419.85|417.05|419.85|417.05|419.85|417.05|419.85|417.05|0
1648002320000|2022-03-23 02:25:20|420|417.2|419.85|417.05|420|417.2|419.85|417.05|0
1648002330000|2022-03-23 02:25:30|419.71|416.91|419.71|416.91|419.71|416.91|419.56|416.76|0
1648002340000|2022-03-23 02:25:40|419.56|416.76|419.56|416.76|419.56|416.76|419.56|416.76|0
1648002360000|2022-03-23 02:26:00|419.41|416.61|419.56|416.76|419.56|416.76|419.41|416.61|0
1648002370000|2022-03-23 02:26:10|419.63|416.83|419.71|416.91|419.71|416.91|419.63|416.83|0
1648002380000|2022-03-23 02:26:20|420|417.2|419.93|417.13|420|417.2|419.93|417.13|0
1648002390000|2022-03-23 02:26:30|420|417.2|420.3|417.5|420.3|417.5|420|417.2|0
1648002400000|2022-03-23 02:26:40|420.15|417.35|420.3|417.5|420.3|417.5|420.15|417.35|0
1648002410000|2022-03-23 02:26:50|420.45|417.65|420.45|417.65|420.45|417.65|420.45|417.65|0
1648002420000|2022-03-23 02:27:00|420.38|417.58|420.3|417.5|420.38|417.58|420.3|417.5|0
1648002430000|2022-03-23 02:27:10|420.15|417.35|420.15|417.35|420.15|417.35|420.15|417.35|0
1648002450000|2022-03-23 02:27:30|420|417.2|420.3|417.5|420.3|417.5|420|417.2|0
1648002460000|2022-03-23 02:27:40|420.45|417.65|420.3|417.5|420.45|417.65|420.3|417.5|0
1648002470000|2022-03-23 02:27:50|420.45|417.65|420.45|417.65|420.45|417.65|420.45|417.65|0
1648002480000|2022-03-23 02:28:00|420.38|417.58|420.38|417.58|420.38|417.58|420.3|417.5|0
1648002490000|2022-03-23 02:28:10|420.45|417.65|420.45|417.65|420.45|417.65|420.45|417.65|0
1648002500000|2022-03-23 02:28:20|420.3|417.5|420.3|417.5|420.3|417.5|420.3|417.5|0
1648002510000|2022-03-23 02:28:30|420.38|417.58|420.38|417.58|420.38|417.58|420.38|417.58|0
1648002520000|2022-03-23 02:28:40|420.3|417.5|420.3|417.5|420.45|417.65|420.3|417.5|0
1648002530000|2022-03-23 02:28:50|420.45|417.65|420.45|417.65|420.45|417.65|420.45|417.65|0
1648002540000|2022-03-23 02:29:00|420.38|417.58|420.45|417.65|420.45|417.65|420.38|417.58|0
1648002550000|2022-03-23 02:29:10|420.59|417.79|420.37|417.57|420.59|417.79|420.37|417.57|0
1648002560000|2022-03-23 02:29:20|420.3|417.5|420.45|417.65|420.45|417.65|420.3|417.5|0
1648002590000|2022-03-23 02:29:50|420.59|417.79|420.74|417.94|420.89|418.09|420.59|417.79|0
1648002610000|2022-03-23 02:30:10|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1648002620000|2022-03-23 02:30:20|421.04|418.24|420.59|417.79|421.04|418.24|420.59|417.79|0
1648002630000|2022-03-23 02:30:30|420.67|417.87|420.74|417.94|420.74|417.94|420.67|417.87|0
1648002640000|2022-03-23 02:30:40|420.82|418.02|420.74|417.94|420.82|418.02|420.74|417.94|0
1648002650000|2022-03-23 02:30:50|420.59|417.79|420.67|417.87|420.67|417.87|420.59|417.79|0
1648002660000|2022-03-23 02:31:00|420.45|417.65|420.15|417.35|420.45|417.65|420.15|417.35|0
1648002670000|2022-03-23 02:31:10|420.23|417.43|420.3|417.5|420.3|417.5|420.23|417.43|0
1648002680000|2022-03-23 02:31:20|420.23|417.43|420.23|417.43|420.23|417.43|420.23|417.43|0
1648002690000|2022-03-23 02:31:30|420.15|417.35|420.15|417.35|420.15|417.35|420.15|417.35|0
1648002700000|2022-03-23 02:31:40|420|417.2|420|417.2|420|417.2|420|417.2|0
1648002710000|2022-03-23 02:31:50|420.08|417.28|420|417.2|420.08|417.28|420|417.2|0
1648002720000|2022-03-23 02:32:00|419.85|417.05|419.93|417.13|419.93|417.13|419.7|416.9|0
1648002730000|2022-03-23 02:32:10|420|417.2|419.7|416.9|420|417.2|419.63|416.83|0
1648002740000|2022-03-23 02:32:20|419.56|416.76|419.26|416.46|419.63|416.83|419.26|416.46|0
1648002750000|2022-03-23 02:32:30|419.41|416.61|419.26|416.46|419.41|416.61|419.26|416.46|0
1648002760000|2022-03-23 02:32:40|419.34|416.54|419.48|416.68|419.48|416.68|419.34|416.54|0
1648002770000|2022-03-23 02:32:50|419.55|416.75|419.7|416.9|419.7|416.9|419.55|416.75|0
1648002800000|2022-03-23 02:33:20|419.55|416.75|419.55|416.75|419.7|416.9|419.55|416.75|0
1648002810000|2022-03-23 02:33:30|419.41|416.61|419.41|416.61|419.48|416.68|419.41|416.61|0
1648002820000|2022-03-23 02:33:40|419.48|416.68|419.41|416.61|419.55|416.75|419.41|416.61|0
1648002830000|2022-03-23 02:33:50|419.48|416.68|419.34|416.54|419.48|416.68|419.26|416.46|0
1648002840000|2022-03-23 02:34:00|419.55|416.75|419.55|416.75|419.7|416.9|419.55|416.75|0
1648002860000|2022-03-23 02:34:20|419.48|416.68|419.7|416.9|419.7|416.9|419.48|416.68|0
1648002870000|2022-03-23 02:34:30|419.78|416.98|420|417.2|420|417.2|419.78|416.98|0
1648002880000|2022-03-23 02:34:40|419.93|417.13|419.85|417.05|419.93|417.13|419.85|417.05|0
1648002890000|2022-03-23 02:34:50|419.7|416.9|419.63|416.83|419.7|416.9|419.55|416.75|0
1648002900000|2022-03-23 02:35:00|419.78|416.98|419.55|416.75|419.78|416.98|419.55|416.75|0
1648002910000|2022-03-23 02:35:10|419.7|416.9|419.7|416.9|419.78|416.98|419.7|416.9|0
1648002920000|2022-03-23 02:35:20|419.85|417.05|419.85|417.05|419.85|417.05|419.85|417.05|0
1648002930000|2022-03-23 02:35:30|420|417.2|419.93|417.13|420|417.2|419.93|417.13|0
1648002940000|2022-03-23 02:35:40|419.85|417.05|419.85|417.05|420|417.2|419.85|417.05|0
1648002950000|2022-03-23 02:35:50|419.7|416.9|419.85|417.05|419.85|417.05|419.63|416.83|0
1648002960000|2022-03-23 02:36:00|419.7|416.9|419.7|416.9|419.7|416.9|419.7|416.9|0
1648002970000|2022-03-23 02:36:10|419.63|416.83|419.55|416.75|419.63|416.83|419.55|416.75|0
1648002980000|2022-03-23 02:36:20|419.7|416.9|419.85|417.05|419.85|417.05|419.63|416.83|0
1648002990000|2022-03-23 02:36:30|419.78|416.98|419.55|416.75|419.78|416.98|419.55|416.75|0
1648003020000|2022-03-23 02:37:00|419.41|416.61|419.33|416.53|419.41|416.61|419.33|416.53|0
1648003030000|2022-03-23 02:37:10|419.41|416.61|419.41|416.61|419.55|416.75|419.41|416.61|0
1648003040000|2022-03-23 02:37:20|419.55|416.75|419.55|416.75|419.7|416.9|419.55|416.75|0
1648003050000|2022-03-23 02:37:30|419.63|416.83|419.63|416.83|419.63|416.83|419.63|416.83|0
1648003060000|2022-03-23 02:37:40|419.85|417.05|419.7|416.9|419.85|417.05|419.7|416.9|0
1648003070000|2022-03-23 02:37:50|419.63|416.83|419.55|416.75|419.63|416.83|419.55|416.75|0
1648003080000|2022-03-23 02:38:00|419.63|416.83|419.63|416.83|419.7|416.9|419.63|416.83|0
1648003090000|2022-03-23 02:38:10|419.7|416.9|419.4|416.6|419.7|416.9|419.4|416.6|0
1648003100000|2022-03-23 02:38:20|419.48|416.68|419.4|416.6|419.48|416.68|419.4|416.6|0
1648003110000|2022-03-23 02:38:30|419.48|416.68|419.4|416.6|419.48|416.68|419.33|416.53|0
1648003140000|2022-03-23 02:39:00|419.55|416.75|419.55|416.75|419.55|416.75|419.48|416.68|0
1648003150000|2022-03-23 02:39:10|419.48|416.68|419.26|416.46|419.48|416.68|419.26|416.46|0
1648003160000|2022-03-23 02:39:20|419.55|416.75|419.7|416.9|419.78|416.98|419.55|416.75|0
1648003170000|2022-03-23 02:39:30|419.63|416.83|419.63|416.83|419.63|416.83|419.63|416.83|0
1648003180000|2022-03-23 02:39:40|419.7|416.9|419.63|416.83|419.7|416.9|419.63|416.83|0
1648003190000|2022-03-23 02:39:50|419.55|416.75|419.48|416.68|419.55|416.75|419.4|416.6|0
1648003200000|2022-03-23 02:40:00|419.55|416.75|419.63|416.83|419.63|416.83|419.55|416.75|0
1648003210000|2022-03-23 02:40:10|419.7|416.9|419.55|416.75|419.7|416.9|419.55|416.75|0
1648003220000|2022-03-23 02:40:20|419.4|416.6|419.48|416.68|419.48|416.68|419.4|416.6|0
1648003230000|2022-03-23 02:40:30|419.55|416.75|419.55|416.75|419.55|416.75|419.55|416.75|0
1648003240000|2022-03-23 02:40:40|419.63|416.83|419.55|416.75|419.63|416.83|419.55|416.75|0
1648003250000|2022-03-23 02:40:50|419.63|416.83|419.55|416.75|419.63|416.83|419.55|416.75|0
1648003260000|2022-03-23 02:41:00|419.48|416.68|419.4|416.6|419.48|416.68|419.4|416.6|0
1648003270000|2022-03-23 02:41:10|419.48|416.68|419.55|416.75|419.55|416.75|419.48|416.68|0
1648003280000|2022-03-23 02:41:20|419.48|416.68|419.4|416.6|419.48|416.68|419.4|416.6|0
1648003290000|2022-03-23 02:41:30|419.26|416.46|419.4|416.6|419.4|416.6|419.18|416.38|0
1648003300000|2022-03-23 02:41:40|419.33|416.53|419.26|416.46|419.4|416.6|419.26|416.46|0
1648003320000|2022-03-23 02:42:00|419.4|416.6|419.33|416.53|419.4|416.6|419.26|416.46|0
1648003330000|2022-03-23 02:42:10|418.96|416.16|418.74|415.94|418.96|416.16|418.74|415.94|0
1648003340000|2022-03-23 02:42:20|418.66|415.86|418.81|416.01|418.81|416.01|418.66|415.86|0
1648003360000|2022-03-23 02:42:40|418.66|415.86|418.59|415.79|418.66|415.86|418.59|415.79|0
1648003370000|2022-03-23 02:42:50|418.51|415.71|418.51|415.71|418.51|415.71|418.51|415.71|0
1648003380000|2022-03-23 02:43:00|418.22|415.42|418.51|415.71|418.51|415.71|418.22|415.42|0
1648003390000|2022-03-23 02:43:10|418.22|415.42|418.3|415.5|418.44|415.64|418.22|415.42|0
1648003400000|2022-03-23 02:43:20|418.37|415.57|418.44|415.64|418.51|415.71|418.37|415.57|0
1648003410000|2022-03-23 02:43:30|418.37|415.57|418.51|415.71|418.51|415.71|418.37|415.57|0
1648003420000|2022-03-23 02:43:40|418.37|415.57|418.37|415.57|418.37|415.57|418.37|415.57|0
1648003440000|2022-03-23 02:44:00|418.22|415.42|418.37|415.57|418.37|415.57|418.22|415.42|0
1648003450000|2022-03-23 02:44:10|418.44|415.64|418.44|415.64|418.44|415.64|418.44|415.64|0
1648003460000|2022-03-23 02:44:20|418.66|415.86|418.66|415.86|418.66|415.86|418.66|415.86|0
1648003470000|2022-03-23 02:44:30|418.59|415.79|418.66|415.86|418.66|415.86|418.59|415.79|0
1648003480000|2022-03-23 02:44:40|418.59|415.79|418.44|415.64|418.59|415.79|418.44|415.64|0
1648003490000|2022-03-23 02:44:50|418.37|415.57|418.59|415.79|418.59|415.79|418.37|415.57|0
1648003500000|2022-03-23 02:45:00|418.44|415.64|418.37|415.57|418.51|415.71|418.37|415.57|0
1648003510000|2022-03-23 02:45:10|418.22|415.42|418.07|415.27|418.22|415.42|418.07|415.27|0
1648003540000|2022-03-23 02:45:40|417.48|414.68|417.63|414.83|417.77|414.97|417.48|414.68|0
1648003550000|2022-03-23 02:45:50|417.77|414.97|417.77|414.97|417.77|414.97|417.7|414.9|0
1648003560000|2022-03-23 02:46:00|417.7|414.9|417.63|414.83|417.77|414.97|417.63|414.83|0
1648003570000|2022-03-23 02:46:10|417.7|414.9|417.77|414.97|417.77|414.97|417.63|414.83|0
1648003590000|2022-03-23 02:46:30|417.92|415.12|417.92|415.12|417.92|415.12|417.92|415.12|0
1648003600000|2022-03-23 02:46:40|418.22|415.42|417.92|415.12|418.22|415.42|417.92|415.12|0
1648003620000|2022-03-23 02:47:00|417.77|414.97|417.92|415.12|417.92|415.12|417.77|414.97|0
1648003640000|2022-03-23 02:47:20|417.85|415.05|417.85|415.05|417.85|415.05|417.85|415.05|0
1648003650000|2022-03-23 02:47:30|417.92|415.12|417.92|415.12|417.92|415.12|417.85|415.05|0
1648003660000|2022-03-23 02:47:40|417.85|415.05|417.92|415.12|417.92|415.12|417.85|415.05|0
1648003670000|2022-03-23 02:47:50|417.85|415.05|417.92|415.12|417.92|415.12|417.85|415.05|0
1648003680000|2022-03-23 02:48:00|417.77|414.97|417.92|415.12|417.92|415.12|417.77|414.97|0
1648003740000|2022-03-23 02:49:00|418|415.2|418|415.2|418.07|415.27|417.92|415.12|0
1648003750000|2022-03-23 02:49:10|417.62|414.82|417.62|414.82|417.62|414.82|417.62|414.82|0
1648003760000|2022-03-23 02:49:20|417.77|414.97|417.62|414.82|417.77|414.97|417.62|414.82|0
1648003780000|2022-03-23 02:49:40|417.7|414.9|417.7|414.9|417.7|414.9|417.7|414.9|0
1648003790000|2022-03-23 02:49:50|417.77|414.97|417.77|414.97|417.77|414.97|417.77|414.97|0
1648003800000|2022-03-23 02:50:00|417.92|415.12|417.92|415.12|417.92|415.12|417.77|414.97|0
1648003820000|2022-03-23 02:50:20|417.7|414.9|417.62|414.82|417.7|414.9|417.62|414.82|0
1648003830000|2022-03-23 02:50:30|417.7|414.9|417.77|414.97|417.77|414.97|417.7|414.9|0
1648003840000|2022-03-23 02:50:40|417.7|414.9|417.62|414.82|417.77|414.97|417.62|414.82|0
1648003870000|2022-03-23 02:51:10|417.55|414.75|417.55|414.75|417.55|414.75|417.55|414.75|0
1648003880000|2022-03-23 02:51:20|417.48|414.68|417.62|414.82|417.62|414.82|417.48|414.68|0
1648003930000|2022-03-23 02:52:10|417.77|414.97|417.7|414.9|417.77|414.97|417.7|414.9|0
1648003940000|2022-03-23 02:52:20|417.48|414.68|417.48|414.68|417.48|414.68|417.48|414.68|0
1648003950000|2022-03-23 02:52:30|417.18|414.38|417.18|414.38|417.18|414.38|417.18|414.38|0
1648003960000|2022-03-23 02:52:40|417.48|414.68|417.33|414.53|417.48|414.68|417.33|414.53|0
1648003970000|2022-03-23 02:52:50|417.48|414.68|417.48|414.68|417.48|414.68|417.48|414.68|0
1648003980000|2022-03-23 02:53:00|417.62|414.82|417.48|414.68|417.62|414.82|417.4|414.6|0
1648003990000|2022-03-23 02:53:10|417.62|414.82|417.62|414.82|417.7|414.9|417.62|414.82|0
1648004020000|2022-03-23 02:53:40|417.77|414.97|417.77|414.97|417.77|414.97|417.77|414.97|0
1648004050000|2022-03-23 02:54:10|417.92|415.12|417.85|415.05|417.92|415.12|417.85|415.05|0
1648004060000|2022-03-23 02:54:20|417.77|414.97|417.92|415.12|417.92|415.12|417.77|414.97|0
1648004080000|2022-03-23 02:54:40|417.77|414.97|417.92|415.12|417.92|415.12|417.77|414.97|0
1648004090000|2022-03-23 02:54:50|417.77|414.97|417.85|415.05|417.85|415.05|417.77|414.97|0
1648004100000|2022-03-23 02:55:00|417.92|415.12|417.92|415.12|417.92|415.12|417.92|415.12|0
1648004110000|2022-03-23 02:55:10|418|415.2|417.92|415.12|418|415.2|417.92|415.12|0
1648004120000|2022-03-23 02:55:20|417.85|415.05|418|415.2|418|415.2|417.85|415.05|0
1648004130000|2022-03-23 02:55:30|417.92|415.12|417.92|415.12|417.92|415.12|417.92|415.12|0
1648004140000|2022-03-23 02:55:40|418.07|415.27|418.07|415.27|418.07|415.27|418.07|415.27|0
1648004160000|2022-03-23 02:56:00|417.92|415.12|417.92|415.12|417.92|415.12|417.92|415.12|0
1648004180000|2022-03-23 02:56:20|417.77|414.97|417.77|414.97|417.77|414.97|417.77|414.97|0
1648004190000|2022-03-23 02:56:30|417.62|414.82|417.62|414.82|417.62|414.82|417.62|414.82|0
1648004210000|2022-03-23 02:56:50|417.47|414.67|417.47|414.67|417.47|414.67|417.47|414.67|0
1648004220000|2022-03-23 02:57:00|417.33|414.53|417.33|414.53|417.33|414.53|417.33|414.53|0
1648004240000|2022-03-23 02:57:20|417.18|414.38|418.21|415.41|418.21|415.41|417.18|414.38|0
1648004250000|2022-03-23 02:57:30|418.07|415.27|418.07|415.27|418.07|415.27|418.07|415.27|0
1648004270000|2022-03-23 02:57:50|418.21|415.41|418.07|415.27|418.21|415.41|418.07|415.27|0
1648004290000|2022-03-23 02:58:10|418.21|415.41|418.29|415.49|418.29|415.49|418.21|415.41|0
1648004300000|2022-03-23 02:58:20|418.21|415.41|418.36|415.56|418.36|415.56|418.21|415.41|0
1648004310000|2022-03-23 02:58:30|418.21|415.41|418.21|415.41|418.21|415.41|418.21|415.41|0
1648004330000|2022-03-23 02:58:50|418.29|415.49|418.14|415.34|418.29|415.49|418.14|415.34|0
1648004340000|2022-03-23 02:59:00|418.21|415.41|418.06|415.26|418.21|415.41|418.06|415.26|0
1648004350000|2022-03-23 02:59:10|417.77|414.97|417.92|415.12|417.92|415.12|417.77|414.97|0
1648004360000|2022-03-23 02:59:20|417.85|415.05|417.92|415.12|417.92|415.12|417.77|414.97|0
1648004370000|2022-03-23 02:59:30|418.06|415.26|418.06|415.26|418.14|415.34|418.06|415.26|0
1648004380000|2022-03-23 02:59:40|418.14|415.34|418.06|415.26|418.14|415.34|418.06|415.26|0
1648004390000|2022-03-23 02:59:50|418.14|415.34|418.14|415.34|418.14|415.34|418.06|415.26|0
1648004400000|2022-03-23 03:00:00|417.92|415.12|417.85|415.05|417.92|415.12|417.85|415.05|0
1648004410000|2022-03-23 03:00:10|417.92|415.12|417.77|414.97|417.92|415.12|417.77|414.97|0
1648004420000|2022-03-23 03:00:20|417.7|414.9|417.7|414.9|417.7|414.9|417.7|414.9|0
1648004430000|2022-03-23 03:00:30|417.62|414.82|417.77|414.97|417.77|414.97|417.62|414.82|0
1648004440000|2022-03-23 03:00:40|417.92|415.12|417.92|415.12|417.92|415.12|417.92|415.12|0
1648004450000|2022-03-23 03:00:50|417.85|415.05|417.85|415.05|417.85|415.05|417.85|415.05|0
1648004460000|2022-03-23 03:01:00|417.77|414.97|417.77|414.97|417.85|415.05|417.77|414.97|0
1648004470000|2022-03-23 03:01:10|417.62|414.82|417.62|414.82|417.62|414.82|417.62|414.82|0
1648004490000|2022-03-23 03:01:30|417.77|414.97|417.62|414.82|417.77|414.97|417.62|414.82|0
1648004500000|2022-03-23 03:01:40|417.47|414.67|417.47|414.67|417.47|414.67|417.47|414.67|0
1648004520000|2022-03-23 03:02:00|417.55|414.75|417.47|414.67|417.55|414.75|417.47|414.67|0
1648004530000|2022-03-23 03:02:10|417.62|414.82|417.62|414.82|417.7|414.9|417.62|414.82|0
1648004540000|2022-03-23 03:02:20|417.77|414.97|417.92|415.12|417.92|415.12|417.77|414.97|0
1648004550000|2022-03-23 03:02:30|417.99|415.19|417.92|415.12|417.99|415.19|417.92|415.12|0
1648004560000|2022-03-23 03:02:40|418.06|415.26|418.06|415.26|418.06|415.26|417.99|415.19|0
1648004580000|2022-03-23 03:03:00|417.99|415.19|417.99|415.19|417.99|415.19|417.99|415.19|0
1648004590000|2022-03-23 03:03:10|418.06|415.26|418.06|415.26|418.06|415.26|418.06|415.26|0
1648004600000|2022-03-23 03:03:20|417.92|415.12|417.92|415.12|418.06|415.26|417.92|415.12|0
1648004610000|2022-03-23 03:03:30|418.06|415.26|418.06|415.26|418.06|415.26|418.06|415.26|0
1648004620000|2022-03-23 03:03:40|417.99|415.19|417.99|415.19|417.99|415.19|417.99|415.19|0
1648004630000|2022-03-23 03:03:50|417.92|415.12|417.99|415.19|417.99|415.19|417.92|415.12|0
1648004640000|2022-03-23 03:04:00|417.92|415.12|417.92|415.12|417.92|415.12|417.92|415.12|0
1648004660000|2022-03-23 03:04:20|417.99|415.19|417.92|415.12|417.99|415.19|417.92|415.12|0
1648004690000|2022-03-23 03:04:50|417.91|415.11|417.84|415.04|417.91|415.11|417.84|415.04|0
1648004700000|2022-03-23 03:05:00|417.77|414.97|417.77|414.97|417.77|414.97|417.7|414.9|0
1648004710000|2022-03-23 03:05:10|417.91|415.11|417.91|415.11|417.91|415.11|417.91|415.11|0
1648004720000|2022-03-23 03:05:20|417.99|415.19|418.06|415.26|418.06|415.26|417.99|415.19|0
1648004730000|2022-03-23 03:05:30|418.21|415.41|418.21|415.41|418.21|415.41|418.21|415.41|0
1648004740000|2022-03-23 03:05:40|418.29|415.49|418.29|415.49|418.29|415.49|418.21|415.41|0
1648004750000|2022-03-23 03:05:50|418.36|415.56|418.36|415.56|418.36|415.56|418.29|415.49|0
1648004760000|2022-03-23 03:06:00|418.44|415.64|418.36|415.56|418.44|415.64|418.36|415.56|0
1648004770000|2022-03-23 03:06:10|418.51|415.71|418.36|415.56|418.51|415.71|418.36|415.56|0
1648004780000|2022-03-23 03:06:20|418.51|415.71|418.36|415.56|418.51|415.71|418.36|415.56|0
1648004790000|2022-03-23 03:06:30|418.51|415.71|418.36|415.56|418.51|415.71|418.36|415.56|0
1648004810000|2022-03-23 03:06:50|418.51|415.71|418.51|415.71|418.51|415.71|418.36|415.56|0
1648004820000|2022-03-23 03:07:00|418.36|415.56|418.43|415.63|418.51|415.71|418.36|415.56|0
1648004830000|2022-03-23 03:07:10|418.51|415.71|418.51|415.71|418.51|415.71|418.43|415.63|0
1648004840000|2022-03-23 03:07:20|418.58|415.78|418.65|415.85|418.65|415.85|418.58|415.78|0
1648004860000|2022-03-23 03:07:40|418.73|415.93|418.8|416|418.8|416|418.73|415.93|0
1648004870000|2022-03-23 03:07:50|418.65|415.85|418.8|416|418.95|416.15|418.65|415.85|0
1648004880000|2022-03-23 03:08:00|418.65|415.85|418.51|415.71|418.65|415.85|418.51|415.71|0
1648004890000|2022-03-23 03:08:10|418.58|415.78|418.8|416|418.8|416|418.58|415.78|0
1648004900000|2022-03-23 03:08:20|418.95|416.15|418.95|416.15|418.95|416.15|418.95|416.15|0
1648004920000|2022-03-23 03:08:40|419.1|416.3|418.95|416.15|419.1|416.3|418.95|416.15|0
1648004930000|2022-03-23 03:08:50|419.03|416.23|419.03|416.23|419.03|416.23|419.03|416.23|0
1648004940000|2022-03-23 03:09:00|418.95|416.15|418.88|416.08|418.95|416.15|418.88|416.08|0
1648004950000|2022-03-23 03:09:10|418.95|416.15|418.95|416.15|418.95|416.15|418.95|416.15|0
1648004960000|2022-03-23 03:09:20|419.1|416.3|419.1|416.3|419.1|416.3|419.1|416.3|0
1648004980000|2022-03-23 03:09:40|419.25|416.45|419.39|416.59|419.39|416.59|419.25|416.45|0
1648004990000|2022-03-23 03:09:50|419.25|416.45|419.25|416.45|419.25|416.45|419.25|416.45|0
1648005000000|2022-03-23 03:10:00|419.39|416.59|419.25|416.45|419.39|416.59|419.25|416.45|0
1648005010000|2022-03-23 03:10:10|419.32|416.52|419.39|416.59|419.39|416.59|419.32|416.52|0
1648005020000|2022-03-23 03:10:20|419.32|416.52|419.39|416.59|419.39|416.59|419.32|416.52|0
1648005030000|2022-03-23 03:10:30|419.54|416.74|419.69|416.89|419.69|416.89|419.54|416.74|0
1648005080000|2022-03-23 03:11:20|419.84|417.04|419.69|416.89|419.84|417.04|419.69|416.89|0
1648005120000|2022-03-23 03:12:00|419.62|416.82|419.62|416.82|419.62|416.82|419.62|416.82|0
1648005130000|2022-03-23 03:12:10|419.54|416.74|419.24|416.44|419.54|416.74|419.24|416.44|0
1648005140000|2022-03-23 03:12:20|419.39|416.59|419.39|416.59|419.39|416.59|419.39|416.59|0
1648005170000|2022-03-23 03:12:50|419.24|416.44|419.1|416.3|419.24|416.44|419.1|416.3|0
1648005180000|2022-03-23 03:13:00|419.24|416.44|419.1|416.3|419.24|416.44|419.1|416.3|0
1648005190000|2022-03-23 03:13:10|419.17|416.37|419.1|416.3|419.17|416.37|419.1|416.3|0
1648005200000|2022-03-23 03:13:20|419.17|416.37|419.1|416.3|419.17|416.37|419.1|416.3|0
1648005250000|2022-03-23 03:14:10|419.24|416.44|419.24|416.44|419.24|416.44|419.24|416.44|0
1648005270000|2022-03-23 03:14:30|419.1|416.3|419.24|416.44|419.24|416.44|419.1|416.3|0
1648005280000|2022-03-23 03:14:40|419.17|416.37|419.1|416.3|419.17|416.37|419.1|416.3|0
1648005290000|2022-03-23 03:14:50|418.95|416.15|419.02|416.22|419.02|416.22|418.95|416.15|0
1648005300000|2022-03-23 03:15:00|419.1|416.3|419.1|416.3|419.1|416.3|419.1|416.3|0
1648005310000|2022-03-23 03:15:10|419.24|416.44|419.24|416.44|419.24|416.44|419.24|416.44|0
1648005320000|2022-03-23 03:15:20|419.32|416.52|419.39|416.59|419.39|416.59|419.32|416.52|0
1648005330000|2022-03-23 03:15:30|419.24|416.44|419.24|416.44|419.24|416.44|419.24|416.44|0
1648005350000|2022-03-23 03:15:50|419.17|416.37|419.09|416.29|419.17|416.37|419.09|416.29|0
1648005360000|2022-03-23 03:16:00|419.24|416.44|419.17|416.37|419.24|416.44|419.17|416.37|0
1648005370000|2022-03-23 03:16:10|419.09|416.29|419.09|416.29|419.09|416.29|419.09|416.29|0
1648005390000|2022-03-23 03:16:30|419.17|416.37|419.09|416.29|419.24|416.44|419.09|416.29|0
1648005440000|2022-03-23 03:17:20|419.02|416.22|419.09|416.29|419.09|416.29|419.02|416.22|0
1648005450000|2022-03-23 03:17:30|419.02|416.22|419.09|416.29|419.09|416.29|419.02|416.22|0
1648005460000|2022-03-23 03:17:40|418.95|416.15|419.09|416.29|419.09|416.29|418.95|416.15|0
1648005470000|2022-03-23 03:17:50|418.95|416.15|418.95|416.15|418.95|416.15|418.95|416.15|0
1648005480000|2022-03-23 03:18:00|419.09|416.29|418.95|416.15|419.09|416.29|418.95|416.15|0
1648005490000|2022-03-23 03:18:10|419.09|416.29|418.95|416.15|419.09|416.29|418.95|416.15|0
1648005500000|2022-03-23 03:18:20|419.02|416.22|419.24|416.44|419.24|416.44|419.02|416.22|0
1648005510000|2022-03-23 03:18:30|419.09|416.29|419.09|416.29|419.17|416.37|419.09|416.29|0
1648005520000|2022-03-23 03:18:40|418.95|416.15|419.09|416.29|419.09|416.29|418.95|416.15|0
1648005530000|2022-03-23 03:18:50|419.02|416.22|419.09|416.29|419.09|416.29|419.02|416.22|0
1648005540000|2022-03-23 03:19:00|419.17|416.37|419.09|416.29|419.17|416.37|419.09|416.29|0
1648005560000|2022-03-23 03:19:20|419.17|416.37|419.09|416.29|419.17|416.37|419.09|416.29|0
1648005580000|2022-03-23 03:19:40|418.95|416.15|418.95|416.15|418.95|416.15|418.95|416.15|0
1648005600000|2022-03-23 03:20:00|419.02|416.22|419.09|416.29|419.09|416.29|419.02|416.22|0
1648005630000|2022-03-23 03:20:30|419.24|416.44|419.24|416.44|419.24|416.44|419.24|416.44|0
1648005640000|2022-03-23 03:20:40|419.09|416.29|419.24|416.44|419.24|416.44|419.09|416.29|0
1648005650000|2022-03-23 03:20:50|419.39|416.59|419.47|416.67|419.47|416.67|419.39|416.59|0
1648005660000|2022-03-23 03:21:00|419.39|416.59|419.24|416.44|419.39|416.59|419.24|416.44|0
1648005670000|2022-03-23 03:21:10|419.39|416.59|419.54|416.74|419.54|416.74|419.32|416.52|0
1648005680000|2022-03-23 03:21:20|419.61|416.81|419.61|416.81|419.61|416.81|419.61|416.81|0
1648005690000|2022-03-23 03:21:30|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1648005700000|2022-03-23 03:21:40|419.61|416.81|419.54|416.74|419.61|416.81|419.54|416.74|0
1648005710000|2022-03-23 03:21:50|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1648005720000|2022-03-23 03:22:00|419.61|416.81|419.69|416.89|419.69|416.89|419.61|416.81|0
1648005730000|2022-03-23 03:22:10|419.61|416.81|419.83|417.03|419.83|417.03|419.61|416.81|0
1648005740000|2022-03-23 03:22:20|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1648005750000|2022-03-23 03:22:30|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1648005760000|2022-03-23 03:22:40|419.98|417.18|419.98|417.18|419.98|417.18|419.98|417.18|0
1648005770000|2022-03-23 03:22:50|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1648005780000|2022-03-23 03:23:00|419.54|416.74|419.61|416.81|419.61|416.81|419.54|416.74|0
1648005790000|2022-03-23 03:23:10|419.54|416.74|419.61|416.81|419.61|416.81|419.54|416.74|0
1648005800000|2022-03-23 03:23:20|419.69|416.89|419.69|416.89|419.69|416.89|419.61|416.81|0
1648005810000|2022-03-23 03:23:30|419.54|416.74|419.54|416.74|419.61|416.81|419.54|416.74|0
1648005820000|2022-03-23 03:23:40|419.61|416.81|419.61|416.81|419.61|416.81|419.61|416.81|0
1648005830000|2022-03-23 03:23:50|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1648005840000|2022-03-23 03:24:00|419.61|416.81|419.61|416.81|419.61|416.81|419.54|416.74|0
1648005850000|2022-03-23 03:24:10|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1648005860000|2022-03-23 03:24:20|419.61|416.81|419.68|416.88|419.68|416.88|419.61|416.81|0
1648005870000|2022-03-23 03:24:30|419.54|416.74|419.61|416.81|419.61|416.81|419.54|416.74|0
1648005880000|2022-03-23 03:24:40|419.54|416.74|419.39|416.59|419.54|416.74|419.39|416.59|0
1648005890000|2022-03-23 03:24:50|419.47|416.67|419.47|416.67|419.47|416.67|419.39|416.59|0
1648005900000|2022-03-23 03:25:00|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1648005910000|2022-03-23 03:25:10|419.47|416.67|419.39|416.59|419.47|416.67|419.39|416.59|0
1648005930000|2022-03-23 03:25:30|419.24|416.44|419.24|416.44|419.24|416.44|419.24|416.44|0
1648005940000|2022-03-23 03:25:40|419.17|416.37|419.09|416.29|419.24|416.44|419.09|416.29|0
1648005950000|2022-03-23 03:25:50|419.17|416.37|419.24|416.44|419.24|416.44|419.09|416.29|0
1648005960000|2022-03-23 03:26:00|419.39|416.59|419.39|416.59|419.39|416.59|419.39|416.59|0
1648006010000|2022-03-23 03:26:50|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1648006020000|2022-03-23 03:27:00|419.39|416.59|419.39|416.59|419.39|416.59|419.39|416.59|0
1648006030000|2022-03-23 03:27:10|419.46|416.66|419.54|416.74|419.54|416.74|419.39|416.59|0
1648006040000|2022-03-23 03:27:20|419.61|416.81|419.68|416.88|419.68|416.88|419.61|416.81|0
1648006060000|2022-03-23 03:27:40|419.61|416.81|419.68|416.88|419.68|416.88|419.61|416.81|0
1648006070000|2022-03-23 03:27:50|419.61|416.81|419.61|416.81|419.61|416.81|419.61|416.81|0
1648006080000|2022-03-23 03:28:00|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1648006090000|2022-03-23 03:28:10|419.83|417.03|419.68|416.88|419.83|417.03|419.68|416.88|0
1648006100000|2022-03-23 03:28:20|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1648006110000|2022-03-23 03:28:30|419.98|417.18|420.13|417.33|420.13|417.33|419.98|417.18|0
1648006120000|2022-03-23 03:28:40|420.21|417.41|420.21|417.41|420.21|417.41|420.21|417.41|0
1648006130000|2022-03-23 03:28:50|420.13|417.33|420.28|417.48|420.28|417.48|420.13|417.33|0
1648006140000|2022-03-23 03:29:00|420.13|417.33|420.28|417.48|420.28|417.48|420.13|417.33|0
1648006150000|2022-03-23 03:29:10|420.21|417.41|420.42|417.62|420.42|417.62|420.21|417.41|0
1648006160000|2022-03-23 03:29:20|420.28|417.48|420.28|417.48|420.28|417.48|420.13|417.33|0
1648006170000|2022-03-23 03:29:30|420.13|417.33|420.13|417.33|420.13|417.33|420.13|417.33|0
1648006180000|2022-03-23 03:29:40|420.2|417.4|420.2|417.4|420.2|417.4|420.2|417.4|0
1648006190000|2022-03-23 03:29:50|420.13|417.33|420.06|417.26|420.13|417.33|419.98|417.18|0
1648006200000|2022-03-23 03:30:00|419.91|417.11|419.98|417.18|419.98|417.18|419.91|417.11|0
1648006210000|2022-03-23 03:30:10|419.83|417.03|419.98|417.18|419.98|417.18|419.83|417.03|0
1648006220000|2022-03-23 03:30:20|419.76|416.96|419.76|416.96|419.76|416.96|419.76|416.96|0
1648006230000|2022-03-23 03:30:30|419.98|417.18|419.98|417.18|419.98|417.18|419.91|417.11|0
1648006250000|2022-03-23 03:30:50|419.91|417.11|419.91|417.11|419.91|417.11|419.83|417.03|0
1648006260000|2022-03-23 03:31:00|419.83|417.03|419.76|416.96|419.83|417.03|419.68|416.88|0
1648006270000|2022-03-23 03:31:10|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1648006280000|2022-03-23 03:31:20|419.91|417.11|419.98|417.18|419.98|417.18|419.91|417.11|0
1648006290000|2022-03-23 03:31:30|420.06|417.26|419.98|417.18|420.06|417.26|419.98|417.18|0
1648006300000|2022-03-23 03:31:40|419.91|417.11|419.98|417.18|419.98|417.18|419.91|417.11|0
1648006310000|2022-03-23 03:31:50|420.13|417.33|420.13|417.33|420.13|417.33|420.13|417.33|0
1648006320000|2022-03-23 03:32:00|420.06|417.26|420.13|417.33|420.13|417.33|420.06|417.26|0
1648006330000|2022-03-23 03:32:10|420.2|417.4|420.13|417.33|420.2|417.4|420.13|417.33|0
1648006350000|2022-03-23 03:32:30|420.2|417.4|420.13|417.33|420.2|417.4|420.13|417.33|0
1648006360000|2022-03-23 03:32:40|419.98|417.18|419.98|417.18|419.98|417.18|419.98|417.18|0
1648006370000|2022-03-23 03:32:50|419.91|417.11|420.06|417.26|420.06|417.26|419.91|417.11|0
1648006380000|2022-03-23 03:33:00|419.98|417.18|419.98|417.18|419.98|417.18|419.98|417.18|0
1648006390000|2022-03-23 03:33:10|419.91|417.11|419.68|416.88|419.91|417.11|419.68|416.88|0
1648006400000|2022-03-23 03:33:20|419.76|416.96|419.83|417.03|419.83|417.03|419.76|416.96|0
1648006410000|2022-03-23 03:33:30|419.76|416.96|419.76|416.96|419.76|416.96|419.76|416.96|0
1648006420000|2022-03-23 03:33:40|419.83|417.03|419.68|416.88|419.83|417.03|419.68|416.88|0
1648006440000|2022-03-23 03:34:00|419.76|416.96|419.91|417.11|419.91|417.11|419.76|416.96|0
1648006450000|2022-03-23 03:34:10|419.83|417.03|419.83|417.03|419.83|417.03|419.76|416.96|0
1648006460000|2022-03-23 03:34:20|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1648006470000|2022-03-23 03:34:30|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1648006480000|2022-03-23 03:34:40|419.76|416.96|419.91|417.11|419.98|417.18|419.76|416.96|0
1648006490000|2022-03-23 03:34:50|419.98|417.18|419.98|417.18|419.98|417.18|419.91|417.11|0
1648006500000|2022-03-23 03:35:00|420.05|417.25|420.05|417.25|420.05|417.25|420.05|417.25|0
1648006510000|2022-03-23 03:35:10|419.98|417.18|419.98|417.18|420.05|417.25|419.98|417.18|0
1648006520000|2022-03-23 03:35:20|420.13|417.33|420.05|417.25|420.13|417.33|420.05|417.25|0
1648006530000|2022-03-23 03:35:30|420.13|417.33|420.13|417.33|420.13|417.33|420.13|417.33|0
1648006540000|2022-03-23 03:35:40|419.98|417.18|419.98|417.18|419.98|417.18|419.98|417.18|0
1648006590000|2022-03-23 03:36:30|419.91|417.11|419.98|417.18|419.98|417.18|419.91|417.11|0
1648006600000|2022-03-23 03:36:40|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1648006640000|2022-03-23 03:37:20|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1648006650000|2022-03-23 03:37:30|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1648006680000|2022-03-23 03:38:00|419.68|416.88|419.53|416.73|419.68|416.88|419.53|416.73|0
1648006720000|2022-03-23 03:38:40|419.38|416.58|419.46|416.66|419.46|416.66|419.38|416.58|0
1648006730000|2022-03-23 03:38:50|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1648006740000|2022-03-23 03:39:00|419.46|416.66|419.53|416.73|419.68|416.88|419.46|416.66|0
1648006780000|2022-03-23 03:39:40|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1648006800000|2022-03-23 03:40:00|419.76|416.96|419.9|417.1|419.9|417.1|419.76|416.96|0
1648006810000|2022-03-23 03:40:10|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1648006820000|2022-03-23 03:40:20|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1648006830000|2022-03-23 03:40:30|419.76|416.96|419.76|416.96|419.76|416.96|419.76|416.96|0
1648006840000|2022-03-23 03:40:40|419.98|417.18|419.83|417.03|419.98|417.18|419.83|417.03|0
1648006850000|2022-03-23 03:40:50|419.98|417.18|420.2|417.4|420.2|417.4|419.98|417.18|0
1648006860000|2022-03-23 03:41:00|420.12|417.32|420.27|417.47|420.27|417.47|420.12|417.32|0
1648006870000|2022-03-23 03:41:10|420.72|417.92|420.57|417.77|420.72|417.92|420.57|417.77|0
1648006880000|2022-03-23 03:41:20|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1648006890000|2022-03-23 03:41:30|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1648006900000|2022-03-23 03:41:40|420.72|417.92|420.42|417.62|420.72|417.92|420.42|417.62|0
1648006930000|2022-03-23 03:42:10|420.57|417.77|420.42|417.62|420.57|417.77|420.42|417.62|0
1648006940000|2022-03-23 03:42:20|420.57|417.77|420.57|417.77|420.57|417.77|420.5|417.7|0
1648006970000|2022-03-23 03:42:50|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1648006980000|2022-03-23 03:43:00|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1648007010000|2022-03-23 03:43:30|420.72|417.92|420.57|417.77|420.72|417.92|420.57|417.77|0
1648007020000|2022-03-23 03:43:40|420.42|417.62|420.57|417.77|420.57|417.77|420.42|417.62|0
1648007030000|2022-03-23 03:43:50|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1648007040000|2022-03-23 03:44:00|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1648007050000|2022-03-23 03:44:10|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1648007090000|2022-03-23 03:44:50|420.35|417.55|420.42|417.62|420.42|417.62|420.35|417.55|0
1648007100000|2022-03-23 03:45:00|420.27|417.47|420.42|417.62|420.42|417.62|420.27|417.47|0
1648007110000|2022-03-23 03:45:10|420.35|417.55|420.27|417.47|420.35|417.55|420.12|417.32|0
1648007160000|2022-03-23 03:46:00|420.2|417.4|420.12|417.32|420.2|417.4|420.12|417.32|0
1648007190000|2022-03-23 03:46:30|420.27|417.47|420.27|417.47|420.27|417.47|420.27|417.47|0
1648007200000|2022-03-23 03:46:40|420.12|417.32|420.12|417.32|420.12|417.32|420.12|417.32|0
1648007210000|2022-03-23 03:46:50|420.2|417.4|420.12|417.32|420.2|417.4|420.12|417.32|0
1648007220000|2022-03-23 03:47:00|420.05|417.25|419.97|417.17|420.12|417.32|419.97|417.17|0
1648007230000|2022-03-23 03:47:10|419.9|417.1|419.82|417.02|419.9|417.1|419.82|417.02|0
1648007240000|2022-03-23 03:47:20|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1648007250000|2022-03-23 03:47:30|419.75|416.95|419.82|417.02|419.82|417.02|419.75|416.95|0
1648007260000|2022-03-23 03:47:40|419.75|416.95|419.75|416.95|419.75|416.95|419.75|416.95|0
1648007270000|2022-03-23 03:47:50|419.82|417.02|419.75|416.95|419.82|417.02|419.75|416.95|0
1648007280000|2022-03-23 03:48:00|419.82|417.02|419.75|416.95|419.82|417.02|419.75|416.95|0
1648007290000|2022-03-23 03:48:10|419.68|416.88|419.82|417.02|419.82|417.02|419.68|416.88|0
1648007300000|2022-03-23 03:48:20|419.75|416.95|419.68|416.88|419.82|417.02|419.68|416.88|0
1648007310000|2022-03-23 03:48:30|419.82|417.02|419.75|416.95|419.82|417.02|419.68|416.88|0
1648007320000|2022-03-23 03:48:40|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1648007340000|2022-03-23 03:49:00|419.53|416.73|419.53|416.73|419.6|416.8|419.53|416.73|0
1648007350000|2022-03-23 03:49:10|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1648007370000|2022-03-23 03:49:30|419.53|416.73|419.38|416.58|419.53|416.73|419.38|416.58|0
1648007380000|2022-03-23 03:49:40|419.46|416.66|419.53|416.73|419.53|416.73|419.46|416.66|0
1648007390000|2022-03-23 03:49:50|419.46|416.66|419.6|416.8|419.6|416.8|419.38|416.58|0
1648007400000|2022-03-23 03:50:00|419.53|416.73|419.38|416.58|419.53|416.73|419.38|416.58|0
1648007420000|2022-03-23 03:50:20|419.23|416.43|419.16|416.36|419.23|416.43|419.16|416.36|0
1648007430000|2022-03-23 03:50:30|419.08|416.28|419.23|416.43|419.23|416.43|419.08|416.28|0
1648007450000|2022-03-23 03:50:50|419.31|416.51|419.38|416.58|419.38|416.58|419.31|416.51|0
1648007480000|2022-03-23 03:51:20|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1648007490000|2022-03-23 03:51:30|419.6|416.8|419.53|416.73|419.6|416.8|419.46|416.66|0
1648007500000|2022-03-23 03:51:40|419.6|416.8|419.6|416.8|419.6|416.8|419.6|416.8|0
1648007510000|2022-03-23 03:51:50|419.68|416.88|419.67|416.87|419.68|416.88|419.67|416.87|0
1648007520000|2022-03-23 03:52:00|419.82|417.02|419.82|417.02|419.82|417.02|419.82|417.02|0
1648007530000|2022-03-23 03:52:10|419.75|416.95|419.67|416.87|419.75|416.95|419.67|416.87|0
1648007540000|2022-03-23 03:52:20|419.82|417.02|419.82|417.02|419.82|417.02|419.82|417.02|0
1648007560000|2022-03-23 03:52:40|419.67|416.87|419.67|416.87|419.67|416.87|419.67|416.87|0
1648007590000|2022-03-23 03:53:10|419.82|417.02|419.82|417.02|419.82|417.02|419.82|417.02|0
1648007600000|2022-03-23 03:53:20|419.75|416.95|419.75|416.95|419.82|417.02|419.75|416.95|0
1648007610000|2022-03-23 03:53:30|419.82|417.02|419.97|417.17|419.97|417.17|419.82|417.02|0
1648007620000|2022-03-23 03:53:40|419.82|417.02|419.82|417.02|419.82|417.02|419.82|417.02|0
1648007640000|2022-03-23 03:54:00|419.75|416.95|419.75|416.95|419.82|417.02|419.75|416.95|0
1648007650000|2022-03-23 03:54:10|419.82|417.02|419.67|416.87|419.82|417.02|419.67|416.87|0
1648007660000|2022-03-23 03:54:20|419.82|417.02|419.82|417.02|419.82|417.02|419.82|417.02|0
1648007680000|2022-03-23 03:54:40|419.67|416.87|419.67|416.87|419.67|416.87|419.67|416.87|0
1648007690000|2022-03-23 03:54:50|419.82|417.02|419.82|417.02|419.82|417.02|419.82|417.02|0
1648007700000|2022-03-23 03:55:00|419.67|416.87|419.53|416.73|419.67|416.87|419.53|416.73|0
1648007710000|2022-03-23 03:55:10|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1648007730000|2022-03-23 03:55:30|419.53|416.73|419.45|416.65|419.53|416.73|419.45|416.65|0
1648007740000|2022-03-23 03:55:40|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1648007750000|2022-03-23 03:55:50|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1648007790000|2022-03-23 03:56:30|419.08|416.28|419.08|416.28|419.08|416.28|419.08|416.28|0
1648007810000|2022-03-23 03:56:50|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1648007820000|2022-03-23 03:57:00|419.16|416.36|419.16|416.36|419.16|416.36|419.16|416.36|0
1648007830000|2022-03-23 03:57:10|419.08|416.28|419.08|416.28|419.08|416.28|419.08|416.28|0
1648007850000|2022-03-23 03:57:30|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1648007860000|2022-03-23 03:57:40|419.08|416.28|419.08|416.28|419.08|416.28|419.08|416.28|0
1648007890000|2022-03-23 03:58:10|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1648007900000|2022-03-23 03:58:20|419.08|416.28|419.08|416.28|419.08|416.28|419.08|416.28|0
1648007950000|2022-03-23 03:59:10|420.12|417.32|419.97|417.17|420.12|417.32|419.97|417.17|0
1648007960000|2022-03-23 03:59:20|420.12|417.32|420.12|417.32|420.12|417.32|420.12|417.32|0
1648007970000|2022-03-23 03:59:30|420.27|417.47|420.27|417.47|420.27|417.47|420.27|417.47|0
1648007980000|2022-03-23 03:59:40|420.56|417.76|420.56|417.76|420.56|417.76|420.56|417.76|0
1648007990000|2022-03-23 03:59:50|420.41|417.61|420.27|417.47|420.41|417.61|420.27|417.47|0
1648008000000|2022-03-23 04:00:00|420.34|417.54|420.27|417.47|420.34|417.54|420.27|417.47|0
1648008010000|2022-03-23 04:00:10|420.34|417.54|420.56|417.76|420.64|417.84|420.34|417.54|0
1648008020000|2022-03-23 04:00:20|420.64|417.84|420.56|417.76|420.64|417.84|420.56|417.76|0
1648008030000|2022-03-23 04:00:30|420.64|417.84|420.71|417.91|420.71|417.91|420.64|417.84|0
1648008040000|2022-03-23 04:00:40|420.56|417.76|420.64|417.84|420.64|417.84|420.56|417.76|0
1648008050000|2022-03-23 04:00:50|420.56|417.76|420.71|417.91|420.71|417.91|420.56|417.76|0
1648008060000|2022-03-23 04:01:00|420.56|417.76|420.56|417.76|420.56|417.76|420.56|417.76|0
1648008070000|2022-03-23 04:01:10|420.71|417.91|420.71|417.91|420.71|417.91|420.71|417.91|0
1648008090000|2022-03-23 04:01:30|420.86|418.06|420.86|418.06|420.86|418.06|420.86|418.06|0
1648008130000|2022-03-23 04:02:10|420.79|417.99|420.71|417.91|420.86|418.06|420.71|417.91|0
1648008150000|2022-03-23 04:02:30|420.56|417.76|420.56|417.76|420.56|417.76|420.56|417.76|0
1648008160000|2022-03-23 04:02:40|420.64|417.84|420.64|417.84|420.64|417.84|420.64|417.84|0
1648008170000|2022-03-23 04:02:50|420.56|417.76|420.26|417.46|420.56|417.76|420.26|417.46|0
1648008180000|2022-03-23 04:03:00|420.19|417.39|420.19|417.39|420.19|417.39|420.19|417.39|0
1648008190000|2022-03-23 04:03:10|420.12|417.32|420.12|417.32|420.12|417.32|420.12|417.32|0
1648008200000|2022-03-23 04:03:20|420.04|417.24|420.12|417.32|420.12|417.32|420.04|417.24|0
1648008240000|2022-03-23 04:04:00|420.19|417.39|420.19|417.39|420.19|417.39|420.19|417.39|0
1648008250000|2022-03-23 04:04:10|420.26|417.46|420.19|417.39|420.26|417.46|420.19|417.39|0
1648008260000|2022-03-23 04:04:20|420.12|417.32|420.12|417.32|420.19|417.39|420.12|417.32|0
1648008310000|2022-03-23 04:05:10|419.97|417.17|419.97|417.17|419.97|417.17|419.97|417.17|0
1648008320000|2022-03-23 04:05:20|419.9|417.1|419.75|416.95|419.9|417.1|419.75|416.95|0
1648008330000|2022-03-23 04:05:30|419.82|417.02|419.82|417.02|419.82|417.02|419.82|417.02|0
1648008370000|2022-03-23 04:06:10|419.9|417.1|419.9|417.1|419.9|417.1|419.9|417.1|0
1648008380000|2022-03-23 04:06:20|419.97|417.17|420.11|417.31|420.11|417.31|419.97|417.17|0
1648008400000|2022-03-23 04:06:40|419.97|417.17|419.97|417.17|419.97|417.17|419.97|417.17|0
1648008410000|2022-03-23 04:06:50|420.04|417.24|419.97|417.17|420.04|417.24|419.97|417.17|0
1648008420000|2022-03-23 04:07:00|420.04|417.24|420.04|417.24|420.11|417.31|420.04|417.24|0
1648008430000|2022-03-23 04:07:10|419.97|417.17|419.97|417.17|419.97|417.17|419.97|417.17|0
1648008450000|2022-03-23 04:07:30|420.04|417.24|419.97|417.17|420.04|417.24|419.97|417.17|0
1648008470000|2022-03-23 04:07:50|420.04|417.24|420.04|417.24|420.04|417.24|419.97|417.17|0
1648008480000|2022-03-23 04:08:00|419.97|417.17|420.11|417.31|420.11|417.31|419.97|417.17|0
1648008490000|2022-03-23 04:08:10|419.97|417.17|419.97|417.17|419.97|417.17|419.97|417.17|0
1648008500000|2022-03-23 04:08:20|420.11|417.31|420.11|417.31|420.11|417.31|420.11|417.31|0
1648008510000|2022-03-23 04:08:30|420.26|417.46|420.26|417.46|420.26|417.46|420.26|417.46|0
1648008560000|2022-03-23 04:09:20|420.19|417.39|420.19|417.39|420.19|417.39|420.11|417.31|0
1648008570000|2022-03-23 04:09:30|420.11|417.31|420.11|417.31|420.11|417.31|420.11|417.31|0
1648008590000|2022-03-23 04:09:50|420.04|417.24|420.04|417.24|420.04|417.24|419.97|417.17|0
1648008600000|2022-03-23 04:10:00|420.11|417.31|420.11|417.31|420.11|417.31|420.11|417.31|0
1648008620000|2022-03-23 04:10:20|420.04|417.24|419.96|417.16|420.04|417.24|419.96|417.16|0
1648008640000|2022-03-23 04:10:40|420.04|417.24|420.04|417.24|420.11|417.31|420.04|417.24|0
1648008650000|2022-03-23 04:10:50|419.96|417.16|419.96|417.16|419.96|417.16|419.96|417.16|0
1648008670000|2022-03-23 04:11:10|419.82|417.02|419.82|417.02|419.82|417.02|419.82|417.02|0
1648008690000|2022-03-23 04:11:30|419.89|417.09|419.96|417.16|419.96|417.16|419.89|417.09|0
1648008720000|2022-03-23 04:12:00|419.89|417.09|419.96|417.16|419.96|417.16|419.89|417.09|0
1648008780000|2022-03-23 04:13:00|420.11|417.31|420.11|417.31|420.11|417.31|420.11|417.31|0
1648008800000|2022-03-23 04:13:20|420.04|417.24|420.04|417.24|420.04|417.24|420.04|417.24|0
1648008810000|2022-03-23 04:13:30|420.11|417.31|420.19|417.39|420.19|417.39|420.11|417.31|0
1648008820000|2022-03-23 04:13:40|420.11|417.31|420.11|417.31|420.11|417.31|420.11|417.31|0
1648008840000|2022-03-23 04:14:00|420.04|417.24|420.11|417.31|420.11|417.31|420.04|417.24|0
1648008850000|2022-03-23 04:14:10|420.19|417.39|420.19|417.39|420.19|417.39|420.19|417.39|0
1648008860000|2022-03-23 04:14:20|420.11|417.31|420.04|417.24|420.11|417.31|420.04|417.24|0
1648008870000|2022-03-23 04:14:30|420.11|417.31|420.11|417.31|420.11|417.31|420.04|417.24|0
1648008880000|2022-03-23 04:14:40|420.04|417.24|420.04|417.24|420.04|417.24|420.04|417.24|0
1648008890000|2022-03-23 04:14:50|420.11|417.31|420.11|417.31|420.11|417.31|420.11|417.31|0
1648008930000|2022-03-23 04:15:30|420.04|417.24|420.04|417.24|420.04|417.24|420.04|417.24|0
1648008940000|2022-03-23 04:15:40|419.96|417.16|420.04|417.24|420.04|417.24|419.96|417.16|0
1648008950000|2022-03-23 04:15:50|420.11|417.31|420.11|417.31|420.11|417.31|420.04|417.24|0
1648008960000|2022-03-23 04:16:00|420.04|417.24|420.11|417.31|420.11|417.31|420.04|417.24|0
1648008970000|2022-03-23 04:16:10|420.04|417.24|420.04|417.24|420.04|417.24|420.04|417.24|0
1648008980000|2022-03-23 04:16:20|420.11|417.31|419.96|417.16|420.11|417.31|419.96|417.16|0
1648009000000|2022-03-23 04:16:40|419.81|417.01|419.81|417.01|419.81|417.01|419.81|417.01|0
1648009030000|2022-03-23 04:17:10|419.96|417.16|419.96|417.16|419.96|417.16|419.96|417.16|0
1648009040000|2022-03-23 04:17:20|420.11|417.31|420.11|417.31|420.11|417.31|420.11|417.31|0
1648009100000|2022-03-23 04:18:20|420.19|417.39|420.19|417.39|420.19|417.39|420.19|417.39|0
1648009110000|2022-03-23 04:18:30|420.11|417.31|420.19|417.39|420.19|417.39|420.11|417.31|0
1648009120000|2022-03-23 04:18:40|420.11|417.31|420.11|417.31|420.11|417.31|420.11|417.31|0
1648009130000|2022-03-23 04:18:50|420.19|417.39|420.19|417.39|420.19|417.39|420.11|417.31|0
1648009140000|2022-03-23 04:19:00|420.26|417.46|420.26|417.46|420.26|417.46|420.26|417.46|0
1648009190000|2022-03-23 04:19:50|420.34|417.54|420.34|417.54|420.34|417.54|420.34|417.54|0
1648009200000|2022-03-23 04:20:00|420.41|417.61|420.56|417.76|420.56|417.76|420.34|417.54|0
1648009240000|2022-03-23 04:20:40|420.55|417.75|420.55|417.75|420.55|417.75|420.55|417.75|0
1648009250000|2022-03-23 04:20:50|420.41|417.61|420.41|417.61|420.41|417.61|420.41|417.61|0
1648009260000|2022-03-23 04:21:00|420.55|417.75|420.55|417.75|420.55|417.75|420.55|417.75|0
1648009270000|2022-03-23 04:21:10|420.41|417.61|420.41|417.61|420.41|417.61|420.41|417.61|0
1648009280000|2022-03-23 04:21:20|420.34|417.54|420.26|417.46|420.34|417.54|420.26|417.46|0
1648009320000|2022-03-23 04:22:00|420.33|417.53|420.33|417.53|420.33|417.53|420.33|417.53|0
1648009330000|2022-03-23 04:22:10|420.26|417.46|420.26|417.46|420.26|417.46|420.26|417.46|0
1648009340000|2022-03-23 04:22:20|420.19|417.39|420.19|417.39|420.19|417.39|420.19|417.39|0
1648009350000|2022-03-23 04:22:30|420.11|417.31|420.11|417.31|420.11|417.31|420.11|417.31|0
1648009360000|2022-03-23 04:22:40|420.19|417.39|420.19|417.39|420.19|417.39|420.19|417.39|0
1648009370000|2022-03-23 04:22:50|420.26|417.46|420.26|417.46|420.26|417.46|420.26|417.46|0
1648009380000|2022-03-23 04:23:00|420.19|417.39|420.19|417.39|420.19|417.39|420.19|417.39|0
1648009390000|2022-03-23 04:23:10|420.11|417.31|420.26|417.46|420.26|417.46|420.11|417.31|0
1648009400000|2022-03-23 04:23:20|420.11|417.31|420.11|417.31|420.11|417.31|420.11|417.31|0
1648009420000|2022-03-23 04:23:40|420.04|417.24|420.11|417.31|420.11|417.31|420.04|417.24|0
1648009460000|2022-03-23 04:24:20|420.04|417.24|420.04|417.24|420.04|417.24|420.04|417.24|0
1648009480000|2022-03-23 04:24:40|419.96|417.16|419.96|417.16|419.96|417.16|419.96|417.16|0
1648009490000|2022-03-23 04:24:50|420.11|417.31|420.11|417.31|420.11|417.31|420.11|417.31|0
1648009540000|2022-03-23 04:25:40|420.19|417.39|420.19|417.39|420.19|417.39|420.19|417.39|0
1648009550000|2022-03-23 04:25:50|420.11|417.31|420.26|417.46|420.26|417.46|420.11|417.31|0
1648009580000|2022-03-23 04:26:20|420.33|417.53|420.26|417.46|420.33|417.53|420.26|417.46|0
1648009590000|2022-03-23 04:26:30|420.33|417.53|420.33|417.53|420.33|417.53|420.26|417.46|0
1648009600000|2022-03-23 04:26:40|420.26|417.46|420.26|417.46|420.33|417.53|420.26|417.46|0
1648009610000|2022-03-23 04:26:50|420.11|417.31|420.11|417.31|420.11|417.31|420.11|417.31|0
1648009620000|2022-03-23 04:27:00|420.26|417.46|420.26|417.46|420.26|417.46|420.26|417.46|0
1648009660000|2022-03-23 04:27:40|420.4|417.6|420.26|417.46|420.4|417.6|420.26|417.46|0
1648009690000|2022-03-23 04:28:10|420.4|417.6|420.4|417.6|420.4|417.6|420.4|417.6|0
1648009700000|2022-03-23 04:28:20|420.26|417.46|420.26|417.46|420.26|417.46|420.26|417.46|0
1648009730000|2022-03-23 04:28:50|420.11|417.31|419.96|417.16|420.11|417.31|419.96|417.16|0
1648009760000|2022-03-23 04:29:20|420.11|417.31|420.04|417.24|420.11|417.31|420.04|417.24|0
1648009770000|2022-03-23 04:29:30|420.11|417.31|420.11|417.31|420.11|417.31|420.11|417.31|0
1648009780000|2022-03-23 04:29:40|420.04|417.24|419.81|417.01|420.04|417.24|419.81|417.01|0
1648009810000|2022-03-23 04:30:10|419.66|416.86|419.66|416.86|419.66|416.86|419.66|416.86|0
1648009830000|2022-03-23 04:30:30|419.51|416.71|419.51|416.71|419.66|416.86|419.51|416.71|0
1648009840000|2022-03-23 04:30:40|419.66|416.86|419.66|416.86|419.66|416.86|419.66|416.86|0
1648009850000|2022-03-23 04:30:50|419.51|416.71|419.51|416.71|419.51|416.71|419.51|416.71|0
1648009860000|2022-03-23 04:31:00|419.36|416.56|419.36|416.56|419.36|416.56|419.36|416.56|0
1648009870000|2022-03-23 04:31:10|419.29|416.49|419.22|416.42|419.29|416.49|419.22|416.42|0
1648009880000|2022-03-23 04:31:20|419.29|416.49|419.36|416.56|419.36|416.56|419.29|416.49|0
1648009890000|2022-03-23 04:31:30|419.51|416.71|419.51|416.71|419.51|416.71|419.44|416.64|0
1648009950000|2022-03-23 04:32:30|419.36|416.56|419.44|416.64|419.51|416.71|419.36|416.56|0
1648009960000|2022-03-23 04:32:40|419.51|416.71|419.51|416.71|419.51|416.71|419.51|416.71|0
1648009970000|2022-03-23 04:32:50|419.44|416.64|419.44|416.64|419.51|416.71|419.44|416.64|0
1648009980000|2022-03-23 04:33:00|419.51|416.71|419.51|416.71|419.51|416.71|419.51|416.71|0
1648009990000|2022-03-23 04:33:10|419.59|416.79|419.59|416.79|419.59|416.79|419.59|416.79|0
1648010000000|2022-03-23 04:33:20|419.51|416.71|419.51|416.71|419.51|416.71|419.51|416.71|0
1648010010000|2022-03-23 04:33:30|419.59|416.79|419.66|416.86|419.66|416.86|419.51|416.71|0
1648010030000|2022-03-23 04:33:50|419.74|416.94|419.74|416.94|419.74|416.94|419.74|416.94|0
1648010040000|2022-03-23 04:34:00|419.81|417.01|419.89|417.09|419.89|417.09|419.81|417.01|0
1648010050000|2022-03-23 04:34:10|419.96|417.16|419.96|417.16|419.96|417.16|419.96|417.16|0
1648010070000|2022-03-23 04:34:30|419.81|417.01|419.81|417.01|419.81|417.01|419.81|417.01|0
1648010080000|2022-03-23 04:34:40|419.74|416.94|419.74|416.94|419.74|416.94|419.74|416.94|0
1648010090000|2022-03-23 04:34:50|419.66|416.86|419.59|416.79|419.66|416.86|419.59|416.79|0
1648010100000|2022-03-23 04:35:00|419.66|416.86|419.66|416.86|419.66|416.86|419.66|416.86|0
1648010110000|2022-03-23 04:35:10|419.59|416.79|419.66|416.86|419.66|416.86|419.59|416.79|0
1648010140000|2022-03-23 04:35:40|419.59|416.79|419.66|416.86|419.66|416.86|419.59|416.79|0
1648010170000|2022-03-23 04:36:10|419.74|416.94|419.66|416.86|419.74|416.94|419.66|416.86|0
1648010210000|2022-03-23 04:36:50|419.51|416.71|419.51|416.71|419.51|416.71|419.51|416.71|0
1648010220000|2022-03-23 04:37:00|419.36|416.56|419.51|416.71|419.51|416.71|419.36|416.56|0
1648010230000|2022-03-23 04:37:10|419.44|416.64|419.51|416.71|419.51|416.71|419.44|416.64|0
1648010240000|2022-03-23 04:37:20|419.59|416.79|419.51|416.71|419.59|416.79|419.51|416.71|0
1648010250000|2022-03-23 04:37:30|419.44|416.64|419.51|416.71|419.51|416.71|419.44|416.64|0
1648010260000|2022-03-23 04:37:40|419.59|416.79|419.51|416.71|419.59|416.79|419.51|416.71|0
1648010350000|2022-03-23 04:39:10|419.59|416.79|419.66|416.86|419.66|416.86|419.59|416.79|0
1648010360000|2022-03-23 04:39:20|419.59|416.79|419.66|416.86|419.66|416.86|419.59|416.79|0
1648010370000|2022-03-23 04:39:30|419.59|416.79|419.59|416.79|419.59|416.79|419.59|416.79|0
1648010380000|2022-03-23 04:39:40|419.51|416.71|419.66|416.86|419.66|416.86|419.51|416.71|0
1648010390000|2022-03-23 04:39:50|419.59|416.79|419.51|416.71|419.59|416.79|419.51|416.71|0
1648010400000|2022-03-23 04:40:00|419.59|416.79|419.59|416.79|419.59|416.79|419.59|416.79|0
1648010410000|2022-03-23 04:40:10|419.66|416.86|419.66|416.86|419.73|416.93|419.66|416.86|0
1648010420000|2022-03-23 04:40:20|419.73|416.93|419.73|416.93|419.73|416.93|419.73|416.93|0
1648010430000|2022-03-23 04:40:30|419.81|417.01|419.81|417.01|419.81|417.01|419.81|417.01|0
1648010460000|2022-03-23 04:41:00|419.73|416.93|419.81|417.01|419.81|417.01|419.73|416.93|0
1648010470000|2022-03-23 04:41:10|419.73|416.93|419.81|417.01|419.81|417.01|419.73|416.93|0
1648010560000|2022-03-23 04:42:40|419.66|416.86|419.66|416.86|419.66|416.86|419.66|416.86|0
1648010620000|2022-03-23 04:43:40|419.8|417|419.8|417|419.8|417|419.8|417|0
1648010640000|2022-03-23 04:44:00|419.66|416.86|419.66|416.86|419.66|416.86|419.66|416.86|0
1648010660000|2022-03-23 04:44:20|419.59|416.79|419.73|416.93|419.73|416.93|419.59|416.79|0
1648010670000|2022-03-23 04:44:30|419.8|417|419.8|417|419.8|417|419.73|416.93|0
1648010690000|2022-03-23 04:44:50|419.73|416.93|419.66|416.86|419.8|417|419.66|416.86|0
1648010700000|2022-03-23 04:45:00|419.58|416.78|419.58|416.78|419.58|416.78|419.58|416.78|0
1648010710000|2022-03-23 04:45:10|419.51|416.71|419.66|416.86|419.66|416.86|419.51|416.71|0
1648010720000|2022-03-23 04:45:20|419.73|416.93|419.66|416.86|419.73|416.93|419.66|416.86|0
1648010760000|2022-03-23 04:46:00|419.58|416.78|419.58|416.78|419.58|416.78|419.58|416.78|0
1648010780000|2022-03-23 04:46:20|419.51|416.71|419.44|416.64|419.51|416.71|419.36|416.56|0
1648010790000|2022-03-23 04:46:30|419.51|416.71|419.58|416.78|419.58|416.78|419.51|416.71|0
1648010800000|2022-03-23 04:46:40|419.51|416.71|419.51|416.71|419.51|416.71|419.51|416.71|0
1648010810000|2022-03-23 04:46:50|419.66|416.86|419.58|416.78|419.66|416.86|419.58|416.78|0
1648010820000|2022-03-23 04:47:00|419.66|416.86|419.51|416.71|419.66|416.86|419.51|416.71|0
1648010850000|2022-03-23 04:47:30|419.36|416.56|419.36|416.56|419.36|416.56|419.36|416.56|0
1648010860000|2022-03-23 04:47:40|419.44|416.64|419.36|416.56|419.44|416.64|419.36|416.56|0
1648010890000|2022-03-23 04:48:10|419.21|416.41|419.21|416.41|419.21|416.41|419.21|416.41|0
1648010950000|2022-03-23 04:49:10|419.14|416.34|419.06|416.26|419.14|416.34|419.06|416.26|0
1648010960000|2022-03-23 04:49:20|419.21|416.41|419.21|416.41|419.21|416.41|419.21|416.41|0
1648011000000|2022-03-23 04:50:00|419.29|416.49|419.36|416.56|419.36|416.56|419.21|416.41|0
1648011070000|2022-03-23 04:51:10|419.21|416.41|419.36|416.56|419.36|416.56|419.21|416.41|0
1648011120000|2022-03-23 04:52:00|419.29|416.49|419.29|416.49|419.29|416.49|419.29|416.49|0
1648011130000|2022-03-23 04:52:10|419.36|416.56|419.36|416.56|419.36|416.56|419.36|416.56|0
1648011170000|2022-03-23 04:52:50|419.21|416.41|419.36|416.56|419.36|416.56|419.21|416.41|0
1648011190000|2022-03-23 04:53:10|419.21|416.41|419.21|416.41|419.21|416.41|419.21|416.41|0
1648011230000|2022-03-23 04:53:50|419.06|416.26|419.06|416.26|419.06|416.26|419.06|416.26|0
1648011240000|2022-03-23 04:54:00|419.21|416.41|419.21|416.41|419.21|416.41|419.21|416.41|0
1648011280000|2022-03-23 04:54:40|419.14|416.34|419.14|416.34|419.14|416.34|419.14|416.34|0
1648011290000|2022-03-23 04:54:50|419.21|416.41|419.06|416.26|419.21|416.41|419.06|416.26|0
1648011330000|2022-03-23 04:55:30|418.91|416.11|418.76|415.96|418.91|416.11|418.62|415.82|0
1648011340000|2022-03-23 04:55:40|418.69|415.89|418.62|415.82|418.69|415.89|418.62|415.82|0
1648011360000|2022-03-23 04:56:00|418.54|415.74|418.47|415.67|418.54|415.74|418.47|415.67|0
1648011370000|2022-03-23 04:56:10|418.54|415.74|418.4|415.6|418.54|415.74|418.4|415.6|0
1648011380000|2022-03-23 04:56:20|418.47|415.67|418.47|415.67|418.47|415.67|418.47|415.67|0
1648011390000|2022-03-23 04:56:30|418.4|415.6|418.32|415.52|418.4|415.6|418.32|415.52|0
1648011400000|2022-03-23 04:56:40|418.47|415.67|418.47|415.67|418.47|415.67|418.47|415.67|0
1648011430000|2022-03-23 04:57:10|418.32|415.52|418.32|415.52|418.32|415.52|418.32|415.52|0
1648011440000|2022-03-23 04:57:20|418.47|415.67|418.32|415.52|418.47|415.67|418.32|415.52|0
1648011450000|2022-03-23 04:57:30|418.47|415.67|418.4|415.6|418.47|415.67|418.4|415.6|0
1648011470000|2022-03-23 04:57:50|418.47|415.67|418.32|415.52|418.47|415.67|418.32|415.52|0
1648011480000|2022-03-23 04:58:00|418.47|415.67|418.47|415.67|418.47|415.67|418.47|415.67|0
1648011490000|2022-03-23 04:58:10|418.17|415.37|418.17|415.37|418.17|415.37|418.17|415.37|0
1648011510000|2022-03-23 04:58:30|418.25|415.45|418.4|415.6|418.4|415.6|418.25|415.45|0
1648011520000|2022-03-23 04:58:40|418.32|415.52|418.32|415.52|418.32|415.52|418.32|415.52|0
1648011540000|2022-03-23 04:59:00|418.47|415.67|418.47|415.67|418.47|415.67|418.32|415.52|0
1648011570000|2022-03-23 04:59:30|418.32|415.52|418.39|415.59|418.39|415.59|418.32|415.52|0
1648011580000|2022-03-23 04:59:40|418.47|415.67|418.47|415.67|418.47|415.67|418.47|415.67|0
1648011600000|2022-03-23 05:00:00|418.39|415.59|418.47|415.67|418.47|415.67|418.32|415.52|0
1648011610000|2022-03-23 05:00:10|418.54|415.74|418.47|415.67|418.54|415.74|418.47|415.67|0
1648011620000|2022-03-23 05:00:20|418.39|415.59|418.39|415.59|418.39|415.59|418.39|415.59|0
1648011630000|2022-03-23 05:00:30|418.32|415.52|418.32|415.52|418.32|415.52|418.32|415.52|0
1648011640000|2022-03-23 05:00:40|418.17|415.37|418.02|415.22|418.25|415.45|418.02|415.22|0
1648011650000|2022-03-23 05:00:50|417.87|415.07|417.87|415.07|417.87|415.07|417.87|415.07|0
1648011660000|2022-03-23 05:01:00|417.73|414.93|418.25|415.45|418.25|415.45|417.73|414.93|0
1648011670000|2022-03-23 05:01:10|418.17|415.37|418.02|415.22|418.17|415.37|418.02|415.22|0
1648011680000|2022-03-23 05:01:20|417.95|415.15|418.02|415.22|418.02|415.22|417.95|415.15|0
1648011690000|2022-03-23 05:01:30|417.95|415.15|417.95|415.15|417.95|415.15|417.87|415.07|0
1648011700000|2022-03-23 05:01:40|418.02|415.22|417.95|415.15|418.02|415.22|417.87|415.07|0
1648011710000|2022-03-23 05:01:50|418.02|415.22|417.95|415.15|418.02|415.22|417.95|415.15|0
1648011720000|2022-03-23 05:02:00|417.87|415.07|418.02|415.22|418.02|415.22|417.87|415.07|0
1648011730000|2022-03-23 05:02:10|418.1|415.3|418.32|415.52|418.32|415.52|418.1|415.3|0
1648011740000|2022-03-23 05:02:20|418.61|415.81|418.61|415.81|418.61|415.81|418.61|415.81|0
1648011750000|2022-03-23 05:02:30|418.54|415.74|418.46|415.66|418.54|415.74|418.46|415.66|0
1648011760000|2022-03-23 05:02:40|418.54|415.74|418.46|415.66|418.54|415.74|418.46|415.66|0
1648011770000|2022-03-23 05:02:50|418.54|415.74|418.46|415.66|418.61|415.81|418.46|415.66|0
1648011780000|2022-03-23 05:03:00|418.54|415.74|418.46|415.66|418.54|415.74|418.46|415.66|0
1648011800000|2022-03-23 05:03:20|418.54|415.74|418.54|415.74|418.54|415.74|418.54|415.74|0
1648011810000|2022-03-23 05:03:30|418.61|415.81|418.61|415.81|418.61|415.81|418.61|415.81|0
1648011820000|2022-03-23 05:03:40|418.69|415.89|418.76|415.96|418.76|415.96|418.69|415.89|0
1648011830000|2022-03-23 05:03:50|418.84|416.04|418.76|415.96|418.91|416.11|418.76|415.96|0
1648011840000|2022-03-23 05:04:00|418.84|416.04|418.76|415.96|418.84|416.04|418.76|415.96|0
1648011850000|2022-03-23 05:04:10|418.91|416.11|418.91|416.11|418.91|416.11|418.91|416.11|0
1648011860000|2022-03-23 05:04:20|418.76|415.96|418.76|415.96|418.76|415.96|418.76|415.96|0
1648011870000|2022-03-23 05:04:30|418.84|416.04|418.84|416.04|418.91|416.11|418.76|415.96|0
1648011880000|2022-03-23 05:04:40|418.91|416.11|418.84|416.04|418.91|416.11|418.84|416.04|0
1648011890000|2022-03-23 05:04:50|418.76|415.96|418.91|416.11|418.91|416.11|418.76|415.96|0
1648011900000|2022-03-23 05:05:00|418.99|416.19|419.2|416.4|419.2|416.4|418.99|416.19|0
1648011910000|2022-03-23 05:05:10|419.28|416.48|419.28|416.48|419.35|416.55|419.28|416.48|0
1648011920000|2022-03-23 05:05:20|419.35|416.55|419.5|416.7|419.5|416.7|419.35|416.55|0
1648011940000|2022-03-23 05:05:40|419.65|416.85|419.65|416.85|419.65|416.85|419.65|416.85|0
1648011950000|2022-03-23 05:05:50|419.8|417|420.02|417.22|420.02|417.22|419.8|417|0
1648011960000|2022-03-23 05:06:00|419.95|417.15|420.09|417.29|420.09|417.29|419.95|417.15|0
1648011970000|2022-03-23 05:06:10|420.17|417.37|420.24|417.44|420.24|417.44|420.09|417.29|0
1648011980000|2022-03-23 05:06:20|420.32|417.52|420.09|417.29|420.32|417.52|420.09|417.29|0
1648011990000|2022-03-23 05:06:30|420.24|417.44|419.94|417.14|420.24|417.44|419.94|417.14|0
1648012000000|2022-03-23 05:06:40|419.8|417|419.5|416.7|419.8|417|419.5|416.7|0
1648012010000|2022-03-23 05:06:50|419.65|416.85|419.5|416.7|419.65|416.85|419.43|416.63|0
1648012020000|2022-03-23 05:07:00|419.58|416.78|419.43|416.63|419.58|416.78|419.43|416.63|0
1648012030000|2022-03-23 05:07:10|419.5|416.7|419.35|416.55|419.5|416.7|419.35|416.55|0
1648012050000|2022-03-23 05:07:30|419.28|416.48|419.2|416.4|419.35|416.55|419.2|416.4|0
1648012060000|2022-03-23 05:07:40|419.06|416.26|419.06|416.26|419.06|416.26|418.91|416.11|0
1648012080000|2022-03-23 05:08:00|419.2|416.4|419.2|416.4|419.2|416.4|419.2|416.4|0
1648012100000|2022-03-23 05:08:20|419.28|416.48|419.28|416.48|419.35|416.55|419.2|416.4|0
1648012110000|2022-03-23 05:08:30|419.35|416.55|419.35|416.55|419.35|416.55|419.35|416.55|0
1648012130000|2022-03-23 05:08:50|419.43|416.63|419.5|416.7|419.5|416.7|419.35|416.55|0
1648012140000|2022-03-23 05:09:00|419.65|416.85|419.65|416.85|419.65|416.85|419.65|416.85|0
1648012160000|2022-03-23 05:09:20|419.58|416.78|419.5|416.7|419.58|416.78|419.5|416.7|0
1648012170000|2022-03-23 05:09:30|419.35|416.55|419.65|416.85|419.65|416.85|419.35|416.55|0
1648012180000|2022-03-23 05:09:40|419.58|416.78|419.65|416.85|419.65|416.85|419.58|416.78|0
1648012190000|2022-03-23 05:09:50|419.58|416.78|419.58|416.78|419.58|416.78|419.5|416.7|0
1648012200000|2022-03-23 05:10:00|419.65|416.85|419.58|416.78|419.65|416.85|419.58|416.78|0
1648012210000|2022-03-23 05:10:10|419.5|416.7|419.43|416.63|419.5|416.7|419.43|416.63|0
1648012220000|2022-03-23 05:10:20|419.5|416.7|419.58|416.78|419.58|416.78|419.5|416.7|0
1648012230000|2022-03-23 05:10:30|419.65|416.85|419.65|416.85|419.72|416.92|419.65|416.85|0
1648012250000|2022-03-23 05:10:50|419.8|417|419.65|416.85|419.8|417|419.65|416.85|0
1648012260000|2022-03-23 05:11:00|419.8|417|419.58|416.78|419.8|417|419.58|416.78|0
1648012270000|2022-03-23 05:11:10|419.5|416.7|419.5|416.7|419.5|416.7|419.5|416.7|0
1648012280000|2022-03-23 05:11:20|419.43|416.63|419.5|416.7|419.5|416.7|419.43|416.63|0
1648012290000|2022-03-23 05:11:30|419.43|416.63|419.35|416.55|419.43|416.63|419.35|416.55|0
1648012300000|2022-03-23 05:11:40|419.43|416.63|419.35|416.55|419.43|416.63|419.35|416.55|0
1648012310000|2022-03-23 05:11:50|419.5|416.7|419.5|416.7|419.5|416.7|419.5|416.7|0
1648012320000|2022-03-23 05:12:00|419.43|416.63|419.43|416.63|419.43|416.63|419.35|416.55|0
1648012330000|2022-03-23 05:12:10|419.5|416.7|419.43|416.63|419.5|416.7|419.35|416.55|0
1648012340000|2022-03-23 05:12:20|419.5|416.7|419.5|416.7|419.5|416.7|419.5|416.7|0
1648012350000|2022-03-23 05:12:30|419.43|416.63|419.35|416.55|419.43|416.63|419.35|416.55|0
1648012360000|2022-03-23 05:12:40|419.43|416.63|419.35|416.55|419.43|416.63|419.35|416.55|0
1648012370000|2022-03-23 05:12:50|419.28|416.48|419.05|416.25|419.28|416.48|419.05|416.25|0
1648012380000|2022-03-23 05:13:00|419.13|416.33|419.13|416.33|419.13|416.33|419.05|416.25|0
1648012390000|2022-03-23 05:13:10|419.05|416.25|419.05|416.25|419.05|416.25|419.05|416.25|0
1648012400000|2022-03-23 05:13:20|418.91|416.11|418.9|416.1|418.91|416.11|418.9|416.1|0
1648012410000|2022-03-23 05:13:30|419.05|416.25|419.05|416.25|419.05|416.25|419.05|416.25|0
1648012420000|2022-03-23 05:13:40|418.98|416.18|418.98|416.18|418.98|416.18|418.98|416.18|0
1648012430000|2022-03-23 05:13:50|418.9|416.1|419.05|416.25|419.05|416.25|418.9|416.1|0
1648012440000|2022-03-23 05:14:00|418.98|416.18|419.05|416.25|419.05|416.25|418.98|416.18|0
1648012450000|2022-03-23 05:14:10|418.98|416.18|419.2|416.4|419.2|416.4|418.98|416.18|0
1648012500000|2022-03-23 05:15:00|419.13|416.33|419.13|416.33|419.13|416.33|419.13|416.33|0
1648012510000|2022-03-23 05:15:10|419.05|416.25|419.05|416.25|419.05|416.25|419.05|416.25|0
1648012520000|2022-03-23 05:15:20|419.2|416.4|419.05|416.25|419.2|416.4|419.05|416.25|0
1648012530000|2022-03-23 05:15:30|418.98|416.18|419.05|416.25|419.05|416.25|418.98|416.18|0
1648012570000|2022-03-23 05:16:10|419.2|416.4|419.13|416.33|419.2|416.4|419.13|416.33|0
1648012580000|2022-03-23 05:16:20|419.05|416.25|418.98|416.18|419.05|416.25|418.98|416.18|0
1648012590000|2022-03-23 05:16:30|418.9|416.1|418.61|415.81|418.9|416.1|418.61|415.81|0
1648012600000|2022-03-23 05:16:40|418.46|415.66|418.46|415.66|418.46|415.66|418.46|415.66|0
1648012610000|2022-03-23 05:16:50|418.61|415.81|418.61|415.81|418.61|415.81|418.61|415.81|0
1648012630000|2022-03-23 05:17:10|418.54|415.74|418.46|415.66|418.54|415.74|418.46|415.66|0
1648012650000|2022-03-23 05:17:30|418.61|415.81|418.61|415.81|418.61|415.81|418.61|415.81|0
1648012660000|2022-03-23 05:17:40|418.46|415.66|418.46|415.66|418.46|415.66|418.46|415.66|0
1648012700000|2022-03-23 05:18:20|418.31|415.51|418.31|415.51|418.31|415.51|418.31|415.51|0
1648012720000|2022-03-23 05:18:40|418.16|415.36|418.02|415.22|418.16|415.36|418.02|415.22|0
1648012730000|2022-03-23 05:18:50|417.87|415.07|417.87|415.07|417.87|415.07|417.87|415.07|0
1648012740000|2022-03-23 05:19:00|418.01|415.21|418.01|415.21|418.01|415.21|418.01|415.21|0
1648012750000|2022-03-23 05:19:10|417.94|415.14|418.01|415.21|418.01|415.21|417.94|415.14|0
1648012770000|2022-03-23 05:19:30|418.16|415.36|418.31|415.51|418.31|415.51|418.16|415.36|0
1648012780000|2022-03-23 05:19:40|418.39|415.59|418.39|415.59|418.39|415.59|418.31|415.51|0
1648012790000|2022-03-23 05:19:50|418.46|415.66|418.46|415.66|418.46|415.66|418.46|415.66|0
1648012800000|2022-03-23 05:20:00|418.61|415.81|418.46|415.66|418.61|415.81|418.46|415.66|0
1648012810000|2022-03-23 05:20:10|418.61|415.81|418.61|415.81|418.61|415.81|418.61|415.81|0
1648012860000|2022-03-23 05:21:00|418.75|415.95|418.68|415.88|418.75|415.95|418.61|415.81|0
1648012870000|2022-03-23 05:21:10|418.54|415.74|418.54|415.74|418.61|415.81|418.54|415.74|0
1648012880000|2022-03-23 05:21:20|418.61|415.81|418.61|415.81|418.61|415.81|418.61|415.81|0
1648012900000|2022-03-23 05:21:40|418.53|415.73|418.46|415.66|418.53|415.73|418.46|415.66|0
1648012910000|2022-03-23 05:21:50|418.31|415.51|418.31|415.51|418.31|415.51|418.31|415.51|0
1648012930000|2022-03-23 05:22:10|418.46|415.66|418.31|415.51|418.46|415.66|418.31|415.51|0
1648012950000|2022-03-23 05:22:30|418.24|415.44|418.16|415.36|418.31|415.51|418.16|415.36|0
1648012960000|2022-03-23 05:22:40|418.24|415.44|418.31|415.51|418.31|415.51|418.24|415.44|0
1648012970000|2022-03-23 05:22:50|418.16|415.36|418.31|415.51|418.31|415.51|418.16|415.36|0
1648012980000|2022-03-23 05:23:00|418.24|415.44|418.31|415.51|418.31|415.51|418.24|415.44|0
1648012990000|2022-03-23 05:23:10|418.24|415.44|418.16|415.36|418.24|415.44|418.16|415.36|0
1648013010000|2022-03-23 05:23:30|418.09|415.29|418.16|415.36|418.16|415.36|418.09|415.29|0
1648013020000|2022-03-23 05:23:40|418.09|415.29|418.09|415.29|418.16|415.36|418.09|415.29|0
1648013030000|2022-03-23 05:23:50|418.16|415.36|418.24|415.44|418.24|415.44|418.16|415.36|0
1648013040000|2022-03-23 05:24:00|418.31|415.51|418.31|415.51|418.31|415.51|418.31|415.51|0
1648013080000|2022-03-23 05:24:40|418.24|415.44|418.16|415.36|418.24|415.44|418.16|415.36|0
1648013100000|2022-03-23 05:25:00|418.09|415.29|418.16|415.36|418.16|415.36|418.09|415.29|0
1648013110000|2022-03-23 05:25:10|418.31|415.51|418.31|415.51|418.31|415.51|418.31|415.51|0
1648013120000|2022-03-23 05:25:20|418.39|415.59|418.39|415.59|418.39|415.59|418.39|415.59|0
1648013130000|2022-03-23 05:25:30|418.31|415.51|418.24|415.44|418.31|415.51|418.24|415.44|0
1648013140000|2022-03-23 05:25:40|418.31|415.51|418.31|415.51|418.31|415.51|418.31|415.51|0
1648013150000|2022-03-23 05:25:50|418.24|415.44|418.16|415.36|418.24|415.44|418.16|415.36|0
1648013160000|2022-03-23 05:26:00|418.24|415.44|418.24|415.44|418.24|415.44|418.24|415.44|0
1648013170000|2022-03-23 05:26:10|418.16|415.36|418.01|415.21|418.16|415.36|418.01|415.21|0
1648013180000|2022-03-23 05:26:20|418.09|415.29|418.01|415.21|418.09|415.29|418.01|415.21|0
1648013190000|2022-03-23 05:26:30|418.46|415.66|418.46|415.66|418.46|415.66|418.46|415.66|0
1648013200000|2022-03-23 05:26:40|418.53|415.73|418.46|415.66|418.53|415.73|418.46|415.66|0
1648013210000|2022-03-23 05:26:50|418.6|415.8|418.6|415.8|418.6|415.8|418.6|415.8|0
1648013230000|2022-03-23 05:27:10|418.68|415.88|418.6|415.8|418.68|415.88|418.6|415.8|0
1648013250000|2022-03-23 05:27:30|418.75|415.95|418.6|415.8|418.75|415.95|418.6|415.8|0
1648013340000|2022-03-23 05:29:00|418.68|415.88|418.75|415.95|418.75|415.95|418.68|415.88|0
1648013350000|2022-03-23 05:29:10|418.6|415.8|418.6|415.8|418.6|415.8|418.6|415.8|0
1648013380000|2022-03-23 05:29:40|418.01|415.21|418.46|415.66|418.46|415.66|418.01|415.21|0
1648013390000|2022-03-23 05:29:50|418.6|415.8|418.6|415.8|418.6|415.8|418.6|415.8|0
1648013400000|2022-03-23 05:30:00|418.45|415.65|418.45|415.65|418.53|415.73|418.45|415.65|0
1648013410000|2022-03-23 05:30:10|418.53|415.73|418.45|415.65|418.53|415.73|418.45|415.65|0
1648013440000|2022-03-23 05:30:40|418.38|415.58|418.38|415.58|418.38|415.58|418.38|415.58|0
1648013450000|2022-03-23 05:30:50|418.31|415.51|418.31|415.51|418.31|415.51|418.31|415.51|0
1648013460000|2022-03-23 05:31:00|418.16|415.36|418.16|415.36|418.16|415.36|418.16|415.36|0
1648013480000|2022-03-23 05:31:20|418.31|415.51|418.31|415.51|418.31|415.51|418.31|415.51|0
1648013490000|2022-03-23 05:31:30|418.45|415.65|418.45|415.65|418.45|415.65|418.45|415.65|0
1648013500000|2022-03-23 05:31:40|418.31|415.51|418.45|415.65|418.45|415.65|418.31|415.51|0
1648013530000|2022-03-23 05:32:10|418.6|415.8|418.6|415.8|418.6|415.8|418.6|415.8|0
1648013540000|2022-03-23 05:32:20|418.45|415.65|418.45|415.65|418.45|415.65|418.45|415.65|0
1648013560000|2022-03-23 05:32:40|418.31|415.51|418.31|415.51|418.31|415.51|418.31|415.51|0
1648013590000|2022-03-23 05:33:10|418.23|415.43|418.31|415.51|418.31|415.51|418.23|415.43|0
1648013600000|2022-03-23 05:33:20|418.23|415.43|418.31|415.51|418.31|415.51|418.23|415.43|0
1648013620000|2022-03-23 05:33:40|418.45|415.65|418.45|415.65|418.45|415.65|418.31|415.51|0
1648013650000|2022-03-23 05:34:10|418.31|415.51|418.45|415.65|418.45|415.65|418.31|415.51|0
1648013670000|2022-03-23 05:34:30|418.53|415.73|418.53|415.73|418.53|415.73|418.53|415.73|0
1648013680000|2022-03-23 05:34:40|418.45|415.65|418.45|415.65|418.45|415.65|418.45|415.65|0
1648013690000|2022-03-23 05:34:50|418.38|415.58|418.31|415.51|418.38|415.58|418.31|415.51|0
1648013700000|2022-03-23 05:35:00|418.23|415.43|418.31|415.51|418.31|415.51|418.16|415.36|0
1648013720000|2022-03-23 05:35:20|418.16|415.36|418.16|415.36|418.16|415.36|418.16|415.36|0
1648013730000|2022-03-23 05:35:30|418.01|415.21|418.01|415.21|418.01|415.21|418.01|415.21|0
1648013740000|2022-03-23 05:35:40|418.09|415.29|417.86|415.06|418.09|415.29|417.86|415.06|0
1648013750000|2022-03-23 05:35:50|417.94|415.14|418.01|415.21|418.01|415.21|417.94|415.14|0
1648013760000|2022-03-23 05:36:00|417.94|415.14|418.01|415.21|418.01|415.21|417.94|415.14|0
1648013800000|2022-03-23 05:36:40|417.94|415.14|417.86|415.06|417.94|415.14|417.86|415.06|0
1648013820000|2022-03-23 05:37:00|417.94|415.14|417.86|415.06|417.94|415.14|417.86|415.06|0
1648013840000|2022-03-23 05:37:20|417.71|414.91|417.71|414.91|417.71|414.91|417.71|414.91|0
1648013860000|2022-03-23 05:37:40|417.86|415.06|417.86|415.06|417.86|415.06|417.86|415.06|0
1648013880000|2022-03-23 05:38:00|417.71|414.91|417.71|414.91|417.71|414.91|417.71|414.91|0
1648013900000|2022-03-23 05:38:20|417.79|414.99|417.79|414.99|417.79|414.99|417.79|414.99|0
1648013910000|2022-03-23 05:38:30|417.86|415.06|417.79|414.99|417.86|415.06|417.79|414.99|0
1648013920000|2022-03-23 05:38:40|417.71|414.91|417.71|414.91|417.71|414.91|417.71|414.91|0
1648013950000|2022-03-23 05:39:10|417.79|414.99|417.86|415.06|417.86|415.06|417.79|414.99|0
1648013960000|2022-03-23 05:39:20|417.71|414.91|417.71|414.91|417.71|414.91|417.71|414.91|0
1648013970000|2022-03-23 05:39:30|417.86|415.06|417.86|415.06|417.86|415.06|417.86|415.06|0
1648013980000|2022-03-23 05:39:40|418.01|415.21|418.01|415.21|418.01|415.21|418.01|415.21|0
1648013990000|2022-03-23 05:39:50|417.86|415.06|417.86|415.06|417.86|415.06|417.86|415.06|0
1648014000000|2022-03-23 05:40:00|417.94|415.14|417.94|415.14|417.94|415.14|417.94|415.14|0
1648014010000|2022-03-23 05:40:10|418.01|415.21|418.01|415.21|418.01|415.21|418.01|415.21|0
1648014060000|2022-03-23 05:41:00|418.08|415.28|418.01|415.21|418.08|415.28|418.01|415.21|0
1648014070000|2022-03-23 05:41:10|417.94|415.14|417.94|415.14|417.94|415.14|417.94|415.14|0
1648014080000|2022-03-23 05:41:20|417.86|415.06|417.71|414.91|417.86|415.06|417.71|414.91|0
1648014110000|2022-03-23 05:41:50|417.86|415.06|417.86|415.06|417.86|415.06|417.71|414.91|0
1648014120000|2022-03-23 05:42:00|417.79|414.99|417.79|414.99|417.79|414.99|417.71|414.91|0
1648014130000|2022-03-23 05:42:10|417.86|415.06|417.86|415.06|417.86|415.06|417.86|415.06|0
1648014140000|2022-03-23 05:42:20|417.79|414.99|417.86|415.06|417.86|415.06|417.79|414.99|0
1648014150000|2022-03-23 05:42:30|417.79|414.99|417.86|415.06|417.86|415.06|417.79|414.99|0
1648014160000|2022-03-23 05:42:40|417.79|414.99|417.71|414.91|417.79|414.99|417.71|414.91|0
1648014190000|2022-03-23 05:43:10|417.56|414.76|417.56|414.76|417.56|414.76|417.56|414.76|0
1648014200000|2022-03-23 05:43:20|417.64|414.84|417.64|414.84|417.64|414.84|417.64|414.84|0
1648014210000|2022-03-23 05:43:30|417.71|414.91|417.71|414.91|417.71|414.91|417.71|414.91|0
1648014300000|2022-03-23 05:45:00|417.64|414.84|417.41|414.61|417.64|414.84|417.41|414.61|0
1648014320000|2022-03-23 05:45:20|417.34|414.54|417.27|414.47|417.34|414.54|417.27|414.47|0
1648014330000|2022-03-23 05:45:30|417.41|414.61|417.41|414.61|417.41|414.61|417.41|414.61|0
1648014340000|2022-03-23 05:45:40|417.27|414.47|417.27|414.47|417.41|414.61|417.27|414.47|0
1648014360000|2022-03-23 05:46:00|417.34|414.54|417.27|414.47|417.34|414.54|417.27|414.47|0
1648014370000|2022-03-23 05:46:10|417.41|414.61|417.41|414.61|417.41|414.61|417.41|414.61|0
1648014380000|2022-03-23 05:46:20|417.27|414.47|417.27|414.47|417.27|414.47|417.27|414.47|0
1648014390000|2022-03-23 05:46:30|417.41|414.61|417.27|414.47|417.41|414.61|417.27|414.47|0
1648014400000|2022-03-23 05:46:40|417.41|414.61|417.41|414.61|417.41|414.61|417.41|414.61|0
1648014410000|2022-03-23 05:46:50|417.27|414.47|417.41|414.61|417.41|414.61|417.27|414.47|0
1648014420000|2022-03-23 05:47:00|417.27|414.47|417.27|414.47|417.27|414.47|417.27|414.47|0
1648014440000|2022-03-23 05:47:20|417.41|414.61|417.41|414.61|417.41|414.61|417.41|414.61|0
1648014450000|2022-03-23 05:47:30|417.56|414.76|417.41|414.61|417.56|414.76|417.41|414.61|0
1648014460000|2022-03-23 05:47:40|417.56|414.76|417.56|414.76|417.56|414.76|417.56|414.76|0
1648014470000|2022-03-23 05:47:50|417.41|414.61|417.49|414.69|417.56|414.76|417.41|414.61|0
1648014480000|2022-03-23 05:48:00|417.56|414.76|417.49|414.69|417.56|414.76|417.49|414.69|0
1648014490000|2022-03-23 05:48:10|417.56|414.76|417.56|414.76|417.56|414.76|417.56|414.76|0
1648014530000|2022-03-23 05:48:50|417.71|414.91|417.71|414.91|417.71|414.91|417.71|414.91|0
1648014540000|2022-03-23 05:49:00|417.86|415.06|417.93|415.13|417.93|415.13|417.86|415.06|0
1648014550000|2022-03-23 05:49:10|417.86|415.06|417.93|415.13|417.93|415.13|417.86|415.06|0
1648014560000|2022-03-23 05:49:20|417.86|415.06|418|415.2|418|415.2|417.86|415.06|0
1648014570000|2022-03-23 05:49:30|417.93|415.13|418|415.2|418|415.2|417.93|415.13|0
1648014590000|2022-03-23 05:49:50|417.93|415.13|418|415.2|418|415.2|417.86|415.06|0
1648014610000|2022-03-23 05:50:10|418.15|415.35|418.15|415.35|418.15|415.35|418.15|415.35|0
1648014630000|2022-03-23 05:50:30|418|415.2|418|415.2|418|415.2|418|415.2|0
1648014660000|2022-03-23 05:51:00|417.86|415.06|417.86|415.06|417.86|415.06|417.86|415.06|0
1648014680000|2022-03-23 05:51:20|418|415.2|417.86|415.06|418|415.2|417.86|415.06|0
1648014690000|2022-03-23 05:51:30|418|415.2|418|415.2|418|415.2|418|415.2|0
1648014710000|2022-03-23 05:51:50|418.15|415.35|418.15|415.35|418.15|415.35|418.15|415.35|0
1648014740000|2022-03-23 05:52:20|418.08|415.28|418.15|415.35|418.15|415.35|418.08|415.28|0
1648014750000|2022-03-23 05:52:30|418.08|415.28|418.15|415.35|418.15|415.35|418.08|415.28|0
1648014760000|2022-03-23 05:52:40|418.08|415.28|418.15|415.35|418.15|415.35|418.08|415.28|0
1648014780000|2022-03-23 05:53:00|418|415.2|418|415.2|418.15|415.35|418|415.2|0
1648014870000|2022-03-23 05:54:30|418.08|415.28|418|415.2|418.08|415.28|418|415.2|0
1648014900000|2022-03-23 05:55:00|418.15|415.35|418.15|415.35|418.15|415.35|418.15|415.35|0
1648014910000|2022-03-23 05:55:10|418.08|415.28|418.15|415.35|418.15|415.35|418.08|415.28|0
1648014920000|2022-03-23 05:55:20|418.08|415.28|418.08|415.28|418.08|415.28|418.08|415.28|0
1648014930000|2022-03-23 05:55:30|418.15|415.35|418.15|415.35|418.15|415.35|418.15|415.35|0
1648014940000|2022-03-23 05:55:40|418.08|415.28|418.08|415.28|418.15|415.35|418.08|415.28|0
1648014950000|2022-03-23 05:55:50|418.15|415.35|418|415.2|418.15|415.35|418|415.2|0
1648015050000|2022-03-23 05:57:30|417.85|415.05|417.85|415.05|417.85|415.05|417.85|415.05|0
1648015130000|2022-03-23 05:58:50|417.71|414.91|417.71|414.91|417.71|414.91|417.71|414.91|0
1648015140000|2022-03-23 05:59:00|417.7|414.9|417.7|414.9|417.7|414.9|417.7|414.9|0
1648015170000|2022-03-23 05:59:30|417.78|414.98|417.7|414.9|417.78|414.98|417.7|414.9|0
1648015200000|2022-03-23 06:00:00|417.56|414.76|417.56|414.76|417.7|414.9|417.56|414.76|0
1648015250000|2022-03-23 06:00:50|417.7|414.9|417.56|414.76|417.7|414.9|417.56|414.76|0
1648015260000|2022-03-23 06:01:00|417.7|414.9|417.7|414.9|417.7|414.9|417.7|414.9|0
1648015270000|2022-03-23 06:01:10|417.56|414.76|417.7|414.9|417.7|414.9|417.56|414.76|0
1648015290000|2022-03-23 06:01:30|417.78|414.98|417.78|414.98|417.85|415.05|417.78|414.98|0
1648015300000|2022-03-23 06:01:40|417.7|414.9|417.7|414.9|417.7|414.9|417.7|414.9|0
1648015320000|2022-03-23 06:02:00|417.78|414.98|417.78|414.98|417.78|414.98|417.78|414.98|0
1648015330000|2022-03-23 06:02:10|417.85|415.05|417.85|415.05|417.85|415.05|417.85|415.05|0
1648015350000|2022-03-23 06:02:30|418|415.2|418|415.2|418|415.2|418|415.2|0
1648015380000|2022-03-23 06:03:00|418.15|415.35|418|415.2|418.15|415.35|418|415.2|0
1648015390000|2022-03-23 06:03:10|417.93|415.13|417.93|415.13|418|415.2|417.85|415.05|0
1648015400000|2022-03-23 06:03:20|418|415.2|418.15|415.35|418.15|415.35|418|415.2|0
1648015420000|2022-03-23 06:03:40|418.29|415.49|418.44|415.64|418.44|415.64|418.29|415.49|0
1648015440000|2022-03-23 06:04:00|418.59|415.79|418.52|415.72|418.59|415.79|418.52|415.72|0
1648015450000|2022-03-23 06:04:10|418.59|415.79|418.59|415.79|418.59|415.79|418.52|415.72|0
1648015490000|2022-03-23 06:04:50|418.74|415.94|418.74|415.94|418.74|415.94|418.74|415.94|0
1648015500000|2022-03-23 06:05:00|418.89|416.09|418.82|416.02|418.89|416.09|418.82|416.02|0
1648015510000|2022-03-23 06:05:10|418.74|415.94|418.74|415.94|418.82|416.02|418.74|415.94|0
1648015520000|2022-03-23 06:05:20|418.89|416.09|418.74|415.94|418.89|416.09|418.74|415.94|0
1648015540000|2022-03-23 06:05:40|418.59|415.79|418.59|415.79|418.59|415.79|418.59|415.79|0
1648015550000|2022-03-23 06:05:50|418.44|415.64|418.52|415.72|418.52|415.72|418.44|415.64|0
1648015560000|2022-03-23 06:06:00|418.59|415.79|418.59|415.79|418.59|415.79|418.44|415.64|0
1648015570000|2022-03-23 06:06:10|418.52|415.72|418.44|415.64|418.59|415.79|418.44|415.64|0
1648015660000|2022-03-23 06:07:40|418.29|415.49|418.29|415.49|418.37|415.57|418.29|415.49|0
1648015670000|2022-03-23 06:07:50|418.37|415.57|418.59|415.79|418.59|415.79|418.37|415.57|0
1648015680000|2022-03-23 06:08:00|418.44|415.64|418.29|415.49|418.44|415.64|418.29|415.49|0
1648015700000|2022-03-23 06:08:20|418.44|415.64|418.44|415.64|418.44|415.64|418.44|415.64|0
1648015720000|2022-03-23 06:08:40|418.59|415.79|418.59|415.79|418.59|415.79|418.59|415.79|0
1648015740000|2022-03-23 06:09:00|418.52|415.72|418.52|415.72|418.52|415.72|418.52|415.72|0
1648015750000|2022-03-23 06:09:10|418.44|415.64|418.44|415.64|418.44|415.64|418.44|415.64|0
1648015760000|2022-03-23 06:09:20|418.29|415.49|418.29|415.49|418.29|415.49|418.29|415.49|0
1648015840000|2022-03-23 06:10:40|418.37|415.57|418.29|415.49|418.37|415.57|418.29|415.49|0
1648015860000|2022-03-23 06:11:00|418.44|415.64|418.44|415.64|418.44|415.64|418.44|415.64|0
1648015870000|2022-03-23 06:11:10|418.59|415.79|418.59|415.79|418.59|415.79|418.59|415.79|0
1648015890000|2022-03-23 06:11:30|418.52|415.72|418.52|415.72|418.59|415.79|418.52|415.72|0
1648015900000|2022-03-23 06:11:40|418.59|415.79|418.59|415.79|418.59|415.79|418.59|415.79|0
1648015910000|2022-03-23 06:11:50|418.52|415.72|418.59|415.79|418.59|415.79|418.52|415.72|0
1648015920000|2022-03-23 06:12:00|418.44|415.64|418.44|415.64|418.44|415.64|418.44|415.64|0
1648015930000|2022-03-23 06:12:10|418.37|415.57|418.44|415.64|418.44|415.64|418.37|415.57|0
1648015940000|2022-03-23 06:12:20|418.29|415.49|418.29|415.49|418.29|415.49|418.29|415.49|0
1648015950000|2022-03-23 06:12:30|418.37|415.57|418.29|415.49|418.37|415.57|418.29|415.49|0
1648015970000|2022-03-23 06:12:50|418.14|415.34|418.29|415.49|418.29|415.49|418.14|415.34|0
1648016040000|2022-03-23 06:14:00|418.14|415.34|418.14|415.34|418.14|415.34|418.14|415.34|0
1648016070000|2022-03-23 06:14:30|418.07|415.27|418|415.2|418.07|415.27|418|415.2|0
1648016100000|2022-03-23 06:15:00|417.85|415.05|417.85|415.05|417.85|415.05|417.85|415.05|0
1648016150000|2022-03-23 06:15:50|417.7|414.9|417.7|414.9|417.7|414.9|417.7|414.9|0
1648016160000|2022-03-23 06:16:00|417.85|415.05|417.7|414.9|417.85|415.05|417.7|414.9|0
1648016190000|2022-03-23 06:16:30|417.55|414.75|417.55|414.75|417.55|414.75|417.55|414.75|0
1648016210000|2022-03-23 06:16:50|417.7|414.9|417.7|414.9|417.7|414.9|417.7|414.9|0
1648016220000|2022-03-23 06:17:00|417.85|415.05|417.85|415.05|417.85|415.05|417.85|415.05|0
1648016240000|2022-03-23 06:17:20|417.55|414.75|417.55|414.75|417.55|414.75|417.55|414.75|0
1648016250000|2022-03-23 06:17:30|417.7|414.9|417.7|414.9|417.7|414.9|417.7|414.9|0
1648016260000|2022-03-23 06:17:40|417.85|415.05|417.7|414.9|417.85|415.05|417.7|414.9|0
1648016290000|2022-03-23 06:18:10|417.85|415.05|417.85|415.05|417.85|415.05|417.78|414.98|0
1648016300000|2022-03-23 06:18:20|417.7|414.9|417.77|414.97|417.85|415.05|417.7|414.9|0
1648016310000|2022-03-23 06:18:30|417.7|414.9|417.7|414.9|417.7|414.9|417.7|414.9|0
1648016320000|2022-03-23 06:18:40|417.63|414.83|417.7|414.9|417.7|414.9|417.63|414.83|0
1648016330000|2022-03-23 06:18:50|417.55|414.75|417.55|414.75|417.55|414.75|417.55|414.75|0
1648016400000|2022-03-23 06:20:00|417.4|414.6|417.4|414.6|417.4|414.6|417.4|414.6|0
1648016440000|2022-03-23 06:20:40|417.7|414.9|417.7|414.9|417.7|414.9|417.7|414.9|0
1648016460000|2022-03-23 06:21:00|417.63|414.83|417.4|414.6|417.63|414.83|417.4|414.6|0
1648016470000|2022-03-23 06:21:10|417.55|414.75|417.55|414.75|417.55|414.75|417.55|414.75|0
1648016480000|2022-03-23 06:21:20|417.48|414.68|417.48|414.68|417.48|414.68|417.48|414.68|0
1648016490000|2022-03-23 06:21:30|417.55|414.75|417.55|414.75|417.55|414.75|417.55|414.75|0
1648016500000|2022-03-23 06:21:40|417.48|414.68|417.55|414.75|417.55|414.75|417.48|414.68|0
1648016540000|2022-03-23 06:22:20|417.4|414.6|417.4|414.6|417.4|414.6|417.4|414.6|0
1648016550000|2022-03-23 06:22:30|417.55|414.75|417.55|414.75|417.55|414.75|417.55|414.75|0
1648016560000|2022-03-23 06:22:40|417.4|414.6|417.4|414.6|417.4|414.6|417.4|414.6|0
1648016590000|2022-03-23 06:23:10|417.55|414.75|417.7|414.9|417.7|414.9|417.55|414.75|0
1648016600000|2022-03-23 06:23:20|417.84|415.04|417.84|415.04|417.84|415.04|417.84|415.04|0
1648016640000|2022-03-23 06:24:00|417.99|415.19|417.99|415.19|417.99|415.19|417.92|415.12|0
1648016650000|2022-03-23 06:24:10|418.14|415.34|418.14|415.34|418.14|415.34|418.14|415.34|0
1648016660000|2022-03-23 06:24:20|418.29|415.49|418.29|415.49|418.29|415.49|418.29|415.49|0
1648016670000|2022-03-23 06:24:30|418.22|415.42|417.99|415.19|418.29|415.49|417.99|415.19|0
1648016700000|2022-03-23 06:25:00|418.14|415.34|417.99|415.19|418.14|415.34|417.99|415.19|0
1648016720000|2022-03-23 06:25:20|418.07|415.27|418.07|415.27|418.07|415.27|418.07|415.27|0
1648016730000|2022-03-23 06:25:30|418.14|415.34|418.14|415.34|418.14|415.34|418.14|415.34|0
1648016760000|2022-03-23 06:26:00|418.22|415.42|418.22|415.42|418.22|415.42|418.14|415.34|0
1648016770000|2022-03-23 06:26:10|418.14|415.34|418.14|415.34|418.14|415.34|418.14|415.34|0
1648016780000|2022-03-23 06:26:20|418.07|415.27|417.99|415.19|418.07|415.27|417.99|415.19|0
1648016800000|2022-03-23 06:26:40|418.07|415.27|418.14|415.34|418.14|415.34|418.07|415.27|0
1648016810000|2022-03-23 06:26:50|418.07|415.27|417.99|415.19|418.07|415.27|417.99|415.19|0
1648016820000|2022-03-23 06:27:00|418.14|415.34|418.29|415.49|418.29|415.49|418.14|415.34|0
1648016830000|2022-03-23 06:27:10|418.36|415.56|418.36|415.56|418.36|415.56|418.36|415.56|0
1648016840000|2022-03-23 06:27:20|418.43|415.63|418.43|415.63|418.43|415.63|418.43|415.63|0
1648016850000|2022-03-23 06:27:30|418.51|415.71|418.58|415.78|418.58|415.78|418.51|415.71|0
1648016860000|2022-03-23 06:27:40|418.73|415.93|418.88|416.08|418.88|416.08|418.73|415.93|0
1648016880000|2022-03-23 06:28:00|418.81|416.01|418.88|416.08|418.88|416.08|418.81|416.01|0
1648016900000|2022-03-23 06:28:20|419.03|416.23|418.96|416.16|419.03|416.23|418.96|416.16|0
1648016910000|2022-03-23 06:28:30|419.03|416.23|418.88|416.08|419.03|416.23|418.88|416.08|0
1648016920000|2022-03-23 06:28:40|418.73|415.93|418.73|415.93|418.73|415.93|418.73|415.93|0
1648016930000|2022-03-23 06:28:50|418.51|415.71|418.51|415.71|418.51|415.71|418.51|415.71|0
1648016940000|2022-03-23 06:29:00|418.66|415.86|418.66|415.86|418.73|415.93|418.66|415.86|0
1648016950000|2022-03-23 06:29:10|418.73|415.93|418.73|415.93|418.73|415.93|418.73|415.93|0
1648016960000|2022-03-23 06:29:20|418.88|416.08|418.88|416.08|418.88|416.08|418.88|416.08|0
1648016970000|2022-03-23 06:29:30|419.03|416.23|418.95|416.15|419.03|416.23|418.95|416.15|0
1648016980000|2022-03-23 06:29:40|419.03|416.23|419.03|416.23|419.03|416.23|419.03|416.23|0
1648017000000|2022-03-23 06:30:00|419.1|416.3|419.17|416.37|419.32|416.52|419.1|416.3|0
1648017010000|2022-03-23 06:30:10|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1648017020000|2022-03-23 06:30:20|419.47|416.67|419.47|416.67|419.47|416.67|419.47|416.67|0
1648017030000|2022-03-23 06:30:30|419.62|416.82|419.4|416.6|419.62|416.82|419.4|416.6|0
1648017040000|2022-03-23 06:30:40|419.47|416.67|419.4|416.6|419.47|416.67|419.4|416.6|0
1648017050000|2022-03-23 06:30:50|419.32|416.52|419.47|416.67|419.47|416.67|419.32|416.52|0
1648017060000|2022-03-23 06:31:00|419.62|416.82|419.62|416.82|419.62|416.82|419.62|416.82|0
1648017070000|2022-03-23 06:31:10|419.77|416.97|419.91|417.11|419.91|417.11|419.77|416.97|0
1648017090000|2022-03-23 06:31:30|419.77|416.97|419.91|417.11|419.91|417.11|419.77|416.97|0
1648017100000|2022-03-23 06:31:40|419.77|416.97|419.91|417.11|419.91|417.11|419.77|416.97|0
1648017120000|2022-03-23 06:32:00|419.84|417.04|419.77|416.97|419.84|417.04|419.77|416.97|0
1648017150000|2022-03-23 06:32:30|420.06|417.26|420.06|417.26|420.06|417.26|420.06|417.26|0
1648017190000|2022-03-23 06:33:10|419.91|417.11|419.77|416.97|419.91|417.11|419.77|416.97|0
1648017220000|2022-03-23 06:33:40|419.84|417.04|419.77|416.97|419.84|417.04|419.77|416.97|0
1648017230000|2022-03-23 06:33:50|419.62|416.82|419.47|416.67|419.62|416.82|419.47|416.67|0
1648017250000|2022-03-23 06:34:10|419.62|416.82|419.62|416.82|419.62|416.82|419.62|416.82|0
1648017260000|2022-03-23 06:34:20|419.77|416.97|419.77|416.97|419.77|416.97|419.77|416.97|0
1648017270000|2022-03-23 06:34:30|419.62|416.82|419.62|416.82|419.62|416.82|419.62|416.82|0
1648017280000|2022-03-23 06:34:40|419.47|416.67|419.47|416.67|419.47|416.67|419.47|416.67|0
1648017300000|2022-03-23 06:35:00|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1648017310000|2022-03-23 06:35:10|419.47|416.67|419.47|416.67|419.47|416.67|419.47|416.67|0
1648017320000|2022-03-23 06:35:20|419.55|416.75|419.47|416.67|419.55|416.75|419.47|416.67|0
1648017360000|2022-03-23 06:36:00|419.4|416.6|419.47|416.67|419.47|416.67|419.4|416.6|0
1648017390000|2022-03-23 06:36:30|419.4|416.6|419.32|416.52|419.4|416.6|419.32|416.52|0
1648017400000|2022-03-23 06:36:40|419.4|416.6|419.47|416.67|419.47|416.67|419.4|416.6|0
1648017410000|2022-03-23 06:36:50|419.91|417.11|419.76|416.96|419.91|417.11|419.76|416.96|0
1648017430000|2022-03-23 06:37:10|419.69|416.89|419.62|416.82|419.69|416.89|419.54|416.74|0
1648017440000|2022-03-23 06:37:20|419.47|416.67|419.32|416.52|419.47|416.67|419.32|416.52|0
1648017450000|2022-03-23 06:37:30|419.17|416.37|419.17|416.37|419.17|416.37|419.17|416.37|0
1648017490000|2022-03-23 06:38:10|419.62|416.82|419.62|416.82|419.62|416.82|419.62|416.82|0
1648017510000|2022-03-23 06:38:30|419.54|416.74|419.54|416.74|419.54|416.74|419.47|416.67|0
1648017520000|2022-03-23 06:38:40|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1648017530000|2022-03-23 06:38:50|419.17|416.37|419.17|416.37|419.17|416.37|419.17|416.37|0
1648017550000|2022-03-23 06:39:10|419.1|416.3|419.02|416.22|419.1|416.3|419.02|416.22|0
1648017560000|2022-03-23 06:39:20|418.95|416.15|419.02|416.22|419.02|416.22|418.95|416.15|0
1648017570000|2022-03-23 06:39:30|418.95|416.15|418.87|416.07|419.02|416.22|418.87|416.07|0
1648017600000|2022-03-23 06:40:00|418.8|416|418.8|416|418.8|416|418.8|416|0
1648017610000|2022-03-23 06:40:10|418.87|416.07|418.87|416.07|418.87|416.07|418.87|416.07|0
1648017620000|2022-03-23 06:40:20|418.8|416|418.8|416|418.87|416.07|418.8|416|0
1648017630000|2022-03-23 06:40:30|418.87|416.07|418.87|416.07|418.87|416.07|418.87|416.07|0
1648017660000|2022-03-23 06:41:00|419.02|416.22|419.02|416.22|419.02|416.22|419.02|416.22|0
1648017680000|2022-03-23 06:41:20|418.95|416.15|418.73|415.93|418.95|416.15|418.73|415.93|0
1648017690000|2022-03-23 06:41:30|418.8|416|418.8|416|418.8|416|418.8|416|0
1648017700000|2022-03-23 06:41:40|418.73|415.93|418.73|415.93|418.8|416|418.73|415.93|0
1648017730000|2022-03-23 06:42:10|418.58|415.78|418.58|415.78|418.58|415.78|418.58|415.78|0
1648017760000|2022-03-23 06:42:40|418.65|415.85|418.65|415.85|418.65|415.85|418.65|415.85|0
1648017770000|2022-03-23 06:42:50|418.73|415.93|418.65|415.85|418.73|415.93|418.65|415.85|0
1648017780000|2022-03-23 06:43:00|418.72|415.92|418.65|415.85|418.72|415.92|418.65|415.85|0
1648017790000|2022-03-23 06:43:10|418.58|415.78|418.65|415.85|418.65|415.85|418.58|415.78|0
1648017800000|2022-03-23 06:43:20|418.72|415.92|418.72|415.92|418.72|415.92|418.72|415.92|0
1648017810000|2022-03-23 06:43:30|418.8|416|418.8|416|418.8|416|418.8|416|0
1648017820000|2022-03-23 06:43:40|418.87|416.07|418.87|416.07|418.87|416.07|418.87|416.07|0
1648017840000|2022-03-23 06:44:00|418.95|416.15|419.02|416.22|419.02|416.22|418.95|416.15|0
1648017850000|2022-03-23 06:44:10|418.87|416.07|418.87|416.07|418.87|416.07|418.87|416.07|0
1648017870000|2022-03-23 06:44:30|418.95|416.15|418.95|416.15|418.95|416.15|418.87|416.07|0
1648017880000|2022-03-23 06:44:40|418.27|415.47|418.27|415.47|418.27|415.47|418.27|415.47|0
1648017890000|2022-03-23 06:44:50|418.12|415.32|418.2|415.4|418.2|415.4|418.12|415.32|0
1648017900000|2022-03-23 06:45:00|418.27|415.47|418.2|415.4|418.27|415.47|418.2|415.4|0
1648017910000|2022-03-23 06:45:10|417.82|415.02|417.97|415.17|417.97|415.17|417.82|415.02|0
1648017920000|2022-03-23 06:45:20|417.82|415.02|417.82|415.02|417.9|415.1|417.82|415.02|0
1648017930000|2022-03-23 06:45:30|417.97|415.17|417.97|415.17|417.97|415.17|417.97|415.17|0
1648017950000|2022-03-23 06:45:50|418.12|415.32|418.12|415.32|418.12|415.32|418.12|415.32|0
1648017960000|2022-03-23 06:46:00|418.2|415.4|418.2|415.4|418.2|415.4|418.2|415.4|0
1648017970000|2022-03-23 06:46:10|418.27|415.47|418.42|415.62|418.42|415.62|418.27|415.47|0
1648018000000|2022-03-23 06:46:40|418.56|415.76|418.64|415.84|418.64|415.84|418.56|415.76|0
1648018010000|2022-03-23 06:46:50|418.56|415.76|418.49|415.69|418.56|415.76|418.49|415.69|0
1648018020000|2022-03-23 06:47:00|418.42|415.62|418.56|415.76|418.56|415.76|418.42|415.62|0
1648018050000|2022-03-23 06:47:30|418.42|415.62|418.64|415.84|418.64|415.84|418.42|415.62|0
1648018060000|2022-03-23 06:47:40|418.56|415.76|418.56|415.76|418.56|415.76|418.56|415.76|0
1648018070000|2022-03-23 06:47:50|418.64|415.84|418.71|415.91|418.71|415.91|418.64|415.84|0
1648018080000|2022-03-23 06:48:00|418.56|415.76|418.56|415.76|418.56|415.76|418.56|415.76|0
1648018090000|2022-03-23 06:48:10|418.71|415.91|418.71|415.91|418.71|415.91|418.71|415.91|0
1648018100000|2022-03-23 06:48:20|418.64|415.84|418.64|415.84|418.64|415.84|418.56|415.76|0
1648018110000|2022-03-23 06:48:30|418.56|415.76|418.71|415.91|418.71|415.91|418.56|415.76|0
1648018120000|2022-03-23 06:48:40|418.79|415.99|418.86|416.06|418.86|416.06|418.79|415.99|0
1648018140000|2022-03-23 06:49:00|419.09|416.29|419.01|416.21|419.09|416.29|419.01|416.21|0
1648018150000|2022-03-23 06:49:10|419.16|416.36|419.09|416.29|419.16|416.36|419.01|416.21|0
1648018160000|2022-03-23 06:49:20|419.16|416.36|419.23|416.43|419.31|416.51|419.16|416.36|0
1648018170000|2022-03-23 06:49:30|419.16|416.36|419.3|416.5|419.3|416.5|419.16|416.36|0
1648018180000|2022-03-23 06:49:40|419.16|416.36|419.16|416.36|419.16|416.36|419.16|416.36|0
1648018200000|2022-03-23 06:50:00|419.09|416.29|419.16|416.36|419.16|416.36|419.01|416.21|0
1648018210000|2022-03-23 06:50:10|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1648018220000|2022-03-23 06:50:20|419.3|416.5|419.45|416.65|419.45|416.65|419.16|416.36|0
1648018230000|2022-03-23 06:50:30|419.6|416.8|419.6|416.8|419.6|416.8|419.45|416.65|0
1648018240000|2022-03-23 06:50:40|419.75|416.95|419.6|416.8|419.75|416.95|419.6|416.8|0
1648018250000|2022-03-23 06:50:50|419.53|416.73|419.68|416.88|419.68|416.88|419.53|416.73|0
1648018260000|2022-03-23 06:51:00|419.75|416.95|419.6|416.8|419.75|416.95|419.6|416.8|0
1648018280000|2022-03-23 06:51:20|419.53|416.73|419.45|416.65|419.6|416.8|419.45|416.65|0
1648018310000|2022-03-23 06:51:50|419.38|416.58|419.45|416.65|419.45|416.65|419.38|416.58|0
1648018330000|2022-03-23 06:52:10|419.53|416.73|419.6|416.8|419.6|416.8|419.53|416.73|0
1648018360000|2022-03-23 06:52:40|419.45|416.65|419.45|416.65|419.45|416.65|419.45|416.65|0
1648018370000|2022-03-23 06:52:50|419.6|416.8|419.6|416.8|419.6|416.8|419.6|416.8|0
1648018400000|2022-03-23 06:53:20|419.53|416.73|419.45|416.65|419.53|416.73|419.45|416.65|0
1648018420000|2022-03-23 06:53:40|419.3|416.5|419.3|416.5|419.3|416.5|419.3|416.5|0
1648018430000|2022-03-23 06:53:50|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1648018440000|2022-03-23 06:54:00|419.3|416.5|419.15|416.35|419.3|416.5|419.15|416.35|0
1648018470000|2022-03-23 06:54:30|419.23|416.43|419.3|416.5|419.3|416.5|419.15|416.35|0
1648018500000|2022-03-23 06:55:00|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1648018510000|2022-03-23 06:55:10|419.45|416.65|419.38|416.58|419.45|416.65|419.3|416.5|0
1648018520000|2022-03-23 06:55:20|419.3|416.5|419.3|416.5|419.3|416.5|419.3|416.5|0
1648018530000|2022-03-23 06:55:30|419.15|416.35|419.15|416.35|419.15|416.35|419.15|416.35|0
1648018550000|2022-03-23 06:55:50|419.01|416.21|419.01|416.21|419.01|416.21|419.01|416.21|0
1648018560000|2022-03-23 06:56:00|419.15|416.35|419.01|416.21|419.15|416.35|419.01|416.21|0
1648018620000|2022-03-23 06:57:00|418.79|415.99|418.86|416.06|418.86|416.06|418.79|415.99|0
1648018630000|2022-03-23 06:57:10|418.79|415.99|418.71|415.91|418.79|415.99|418.71|415.91|0
1648018640000|2022-03-23 06:57:20|418.79|415.99|418.71|415.91|418.79|415.99|418.71|415.91|0
1648018670000|2022-03-23 06:57:50|418.86|416.06|418.71|415.91|418.86|416.06|418.71|415.91|0
1648018700000|2022-03-23 06:58:20|418.79|415.99|418.79|415.99|418.79|415.99|418.79|415.99|0
1648018710000|2022-03-23 06:58:30|418.71|415.91|418.71|415.91|418.71|415.91|418.71|415.91|0
1648018720000|2022-03-23 06:58:40|418.79|415.99|418.79|415.99|418.79|415.99|418.79|415.99|0
1648018730000|2022-03-23 06:58:50|418.71|415.91|418.71|415.91|418.71|415.91|418.71|415.91|0
1648018740000|2022-03-23 06:59:00|418.56|415.76|418.56|415.76|418.56|415.76|418.56|415.76|0
1648018750000|2022-03-23 06:59:10|418.71|415.91|418.71|415.91|418.71|415.91|418.71|415.91|0
1648018780000|2022-03-23 06:59:40|418.78|415.98|418.71|415.91|418.78|415.98|418.71|415.91|0
1648018790000|2022-03-23 06:59:50|418.78|415.98|418.78|415.98|418.78|415.98|418.78|415.98|0
1648018800000|2022-03-23 07:00:00|418.71|415.91|418.56|415.76|418.71|415.91|418.56|415.76|0
1648018840000|2022-03-23 07:00:40|418.71|415.91|418.71|415.91|418.78|415.98|418.71|415.91|0
1648018850000|2022-03-23 07:00:50|419|416.2|419|416.2|419|416.2|419|416.2|0
1648018880000|2022-03-23 07:01:20|418.86|416.06|418.86|416.06|418.86|416.06|418.86|416.06|0
1648018890000|2022-03-23 07:01:30|419.15|416.35|419.15|416.35|419.15|416.35|419.15|416.35|0
1648018910000|2022-03-23 07:01:50|419.3|416.5|419.3|416.5|419.3|416.5|419.3|416.5|0
1648018920000|2022-03-23 07:02:00|419.45|416.65|419.3|416.5|419.45|416.65|419.3|416.5|0
1648018930000|2022-03-23 07:02:10|419.15|416.35|419.15|416.35|419.15|416.35|419.15|416.35|0
1648018940000|2022-03-23 07:02:20|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1648018950000|2022-03-23 07:02:30|419.15|416.35|419.45|416.65|419.45|416.65|419.15|416.35|0
1648018980000|2022-03-23 07:03:00|419.3|416.5|419.45|416.65|419.45|416.65|419.3|416.5|0
1648018990000|2022-03-23 07:03:10|419.6|416.8|419.6|416.8|419.6|416.8|419.53|416.73|0
1648019020000|2022-03-23 07:03:40|419.67|416.87|419.6|416.8|419.67|416.87|419.6|416.8|0
1648019030000|2022-03-23 07:03:50|419.67|416.87|419.67|416.87|419.67|416.87|419.67|416.87|0
1648019040000|2022-03-23 07:04:00|419.75|416.95|419.75|416.95|419.75|416.95|419.67|416.87|0
1648019050000|2022-03-23 07:04:10|420.19|417.39|419.53|416.73|420.19|417.39|419.53|416.73|0
1648019060000|2022-03-23 07:04:20|419.6|416.8|419.67|416.87|419.67|416.87|419.6|416.8|0
1648019070000|2022-03-23 07:04:30|419.75|416.95|419.89|417.09|419.89|417.09|419.75|416.95|0
1648019080000|2022-03-23 07:04:40|419.75|416.95|419.75|416.95|419.75|416.95|419.75|416.95|0
1648019090000|2022-03-23 07:04:50|419.6|416.8|419.6|416.8|419.6|416.8|419.6|416.8|0
1648019100000|2022-03-23 07:05:00|419.4|417|419.55|417.15|419.62|417.22|419.4|417|0
1648019110000|2022-03-23 07:05:10|419.62|417.22|419.69|417.29|419.69|417.29|419.55|417.15|0
1648019130000|2022-03-23 07:05:30|419.77|417.37|419.99|417.59|419.99|417.59|419.77|417.37|0
1648019150000|2022-03-23 07:05:50|420.14|417.74|420.14|417.74|420.14|417.74|419.99|417.59|0
1648019160000|2022-03-23 07:06:00|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1648019170000|2022-03-23 07:06:10|420.14|417.74|419.99|417.59|420.14|417.74|419.99|417.59|0
1648019180000|2022-03-23 07:06:20|420.14|417.74|420.14|417.74|420.14|417.74|419.99|417.59|0
1648019190000|2022-03-23 07:06:30|420.07|417.67|420.29|417.89|420.29|417.89|420.07|417.67|0
1648019200000|2022-03-23 07:06:40|420.44|418.04|420.14|417.74|420.44|418.04|420.14|417.74|0
1648019210000|2022-03-23 07:06:50|420.22|417.82|420.29|417.89|420.29|417.89|420.14|417.74|0
1648019220000|2022-03-23 07:07:00|420.37|417.97|420.29|417.89|420.37|417.97|420.29|417.89|0
1648019230000|2022-03-23 07:07:10|420.59|418.19|420.73|418.33|420.73|418.33|420.59|418.19|0
1648019240000|2022-03-23 07:07:20|420.44|418.04|420.29|417.89|420.44|418.04|420.29|417.89|0
1648019250000|2022-03-23 07:07:30|420.44|418.04|420.44|418.04|420.44|418.04|420.44|418.04|0
1648019270000|2022-03-23 07:07:50|420.36|417.96|420.29|417.89|420.36|417.96|420.29|417.89|0
1648019280000|2022-03-23 07:08:00|420.36|417.96|420.44|418.04|420.44|418.04|420.36|417.96|0
1648019300000|2022-03-23 07:08:20|420.29|417.89|420.29|417.89|420.29|417.89|420.29|417.89|0
1648019310000|2022-03-23 07:08:30|420.44|418.04|420.44|418.04|420.44|418.04|420.44|418.04|0
1648019320000|2022-03-23 07:08:40|420.29|417.89|420.44|418.04|420.44|418.04|420.29|417.89|0
1648019330000|2022-03-23 07:08:50|420.36|417.96|420.36|417.96|420.44|418.04|420.36|417.96|0
1648019340000|2022-03-23 07:09:00|420.44|418.04|420.29|417.89|420.44|418.04|420.29|417.89|0
1648019370000|2022-03-23 07:09:30|420.14|417.74|419.99|417.59|420.14|417.74|419.99|417.59|0
1648019380000|2022-03-23 07:09:40|420.14|417.74|420.07|417.67|420.14|417.74|420.07|417.67|0
1648019390000|2022-03-23 07:09:50|420.14|417.74|420.07|417.67|420.14|417.74|420.07|417.67|0
1648019400000|2022-03-23 07:10:00|419.99|417.59|419.99|417.59|419.99|417.59|419.99|417.59|0
1648019410000|2022-03-23 07:10:10|420.14|417.74|420.14|417.74|420.14|417.74|420.14|417.74|0
1648019420000|2022-03-23 07:10:20|420.22|417.82|420.44|418.04|420.44|418.04|420.22|417.82|0
1648019430000|2022-03-23 07:10:30|420.58|418.18|420.44|418.04|420.58|418.18|420.44|418.04|0
1648019450000|2022-03-23 07:10:50|420.58|418.18|420.58|418.18|420.58|418.18|420.58|418.18|0
1648019460000|2022-03-23 07:11:00|420.73|418.33|420.73|418.33|420.73|418.33|420.58|418.18|0
1648019480000|2022-03-23 07:11:20|420.58|418.18|420.58|418.18|420.58|418.18|420.58|418.18|0
1648019490000|2022-03-23 07:11:30|420.29|417.89|420.36|417.96|420.36|417.96|420.29|417.89|0
1648019510000|2022-03-23 07:11:50|420.29|417.89|420.29|417.89|420.36|417.96|420.29|417.89|0
1648019520000|2022-03-23 07:12:00|420.36|417.96|420.58|418.18|420.58|418.18|420.36|417.96|0
1648019540000|2022-03-23 07:12:20|420.66|418.26|420.66|418.26|420.66|418.26|420.58|418.18|0
1648019550000|2022-03-23 07:12:30|420.73|418.33|420.73|418.33|420.73|418.33|420.73|418.33|0
1648019560000|2022-03-23 07:12:40|420.88|418.48|420.88|418.48|420.88|418.48|420.88|418.48|0
1648019570000|2022-03-23 07:12:50|420.96|418.56|420.88|418.48|421.03|418.63|420.88|418.48|0
1648019580000|2022-03-23 07:13:00|420.73|418.33|420.73|418.33|420.73|418.33|420.73|418.33|0
1648019590000|2022-03-23 07:13:10|420.66|418.26|420.73|418.33|420.73|418.33|420.66|418.26|0
1648019600000|2022-03-23 07:13:20|420.88|418.48|420.81|418.41|420.88|418.48|420.81|418.41|0
1648019610000|2022-03-23 07:13:30|420.88|418.48|420.88|418.48|420.88|418.48|420.81|418.41|0
1648019620000|2022-03-23 07:13:40|420.81|418.41|420.81|418.41|420.81|418.41|420.73|418.33|0
1648019630000|2022-03-23 07:13:50|420.88|418.48|420.81|418.41|420.88|418.48|420.73|418.33|0
1648019640000|2022-03-23 07:14:00|420.88|418.48|420.88|418.48|420.88|418.48|420.88|418.48|0
1648019650000|2022-03-23 07:14:10|420.96|418.56|420.96|418.56|420.96|418.56|420.88|418.48|0
1648019660000|2022-03-23 07:14:20|420.88|418.48|420.88|418.48|420.88|418.48|420.88|418.48|0
1648019690000|2022-03-23 07:14:50|420.81|418.41|420.88|418.48|420.88|418.48|420.81|418.41|0
1648019700000|2022-03-23 07:15:00|421.03|418.63|420.88|418.48|421.03|418.63|420.88|418.48|0
1648019710000|2022-03-23 07:15:10|420.73|418.33|420.73|418.33|420.73|418.33|420.73|418.33|0
1648019720000|2022-03-23 07:15:20|420.58|418.18|420.66|418.26|420.66|418.26|420.58|418.18|0
1648019730000|2022-03-23 07:15:30|420.58|418.18|420.73|418.33|420.73|418.33|420.58|418.18|0
1648019740000|2022-03-23 07:15:40|420.81|418.41|421.03|418.63|421.03|418.63|420.81|418.41|0
1648019760000|2022-03-23 07:16:00|420.81|418.41|420.88|418.48|420.88|418.48|420.73|418.33|0
1648019770000|2022-03-23 07:16:10|421.03|418.63|421.03|418.63|421.03|418.63|421.03|418.63|0
1648019780000|2022-03-23 07:16:20|420.88|418.48|420.88|418.48|420.88|418.48|420.88|418.48|0
1648019790000|2022-03-23 07:16:30|421.03|418.63|421.03|418.63|421.03|418.63|420.96|418.56|0
1648019800000|2022-03-23 07:16:40|420.88|418.48|420.88|418.48|420.88|418.48|420.88|418.48|0
1648019830000|2022-03-23 07:17:10|421.03|418.63|421.03|418.63|421.03|418.63|421.03|418.63|0
1648019840000|2022-03-23 07:17:20|420.88|418.48|420.81|418.41|420.88|418.48|420.81|418.41|0
1648019850000|2022-03-23 07:17:30|420.73|418.33|420.88|418.48|421.03|418.63|420.73|418.33|0
1648019870000|2022-03-23 07:17:50|420.73|418.33|420.81|418.41|420.81|418.41|420.73|418.33|0
1648019880000|2022-03-23 07:18:00|420.88|418.48|421.03|418.63|421.03|418.63|420.88|418.48|0
1648019890000|2022-03-23 07:18:10|420.88|418.48|420.88|418.48|421.03|418.63|420.88|418.48|0
1648019910000|2022-03-23 07:18:30|422.46|420.06|422.53|420.13|422.53|420.13|422.46|420.06|0
1648019920000|2022-03-23 07:18:40|420.88|418.48|420.88|418.48|420.88|418.48|420.88|418.48|0
1648019950000|2022-03-23 07:19:10|420.73|418.33|420.73|418.33|420.73|418.33|420.73|418.33|0
1648019970000|2022-03-23 07:19:30|420.81|418.41|420.88|418.48|420.88|418.48|420.81|418.41|0
1648019990000|2022-03-23 07:19:50|420.73|418.33|420.73|418.33|420.73|418.33|420.73|418.33|0
1648020000000|2022-03-23 07:20:00|420.96|418.56|420.88|418.48|420.96|418.56|420.88|418.48|0
1648020010000|2022-03-23 07:20:10|420.73|418.33|420.73|418.33|420.73|418.33|420.73|418.33|0
1648020020000|2022-03-23 07:20:20|420.81|418.41|420.73|418.33|420.88|418.48|420.73|418.33|0
1648020030000|2022-03-23 07:20:30|420.81|418.41|420.88|418.48|420.88|418.48|420.81|418.41|0
1648020100000|2022-03-23 07:21:40|421.03|418.63|420.88|418.48|421.03|418.63|420.88|418.48|0
1648020130000|2022-03-23 07:22:10|421.03|418.63|420.96|418.56|421.03|418.63|420.96|418.56|0
1648020140000|2022-03-23 07:22:20|420.88|418.48|420.73|418.33|420.88|418.48|420.73|418.33|0
1648020150000|2022-03-23 07:22:30|420.66|418.26|420.58|418.18|420.66|418.26|420.58|418.18|0
1648020160000|2022-03-23 07:22:40|420.73|418.33|420.88|418.48|420.88|418.48|420.73|418.33|0
1648020170000|2022-03-23 07:22:50|420.73|418.33|420.73|418.33|420.73|418.33|420.73|418.33|0
1648020180000|2022-03-23 07:23:00|420.88|418.48|420.73|418.33|420.88|418.48|420.73|418.33|0
1648020190000|2022-03-23 07:23:10|420.66|418.26|420.58|418.18|420.66|418.26|420.58|418.18|0
1648020200000|2022-03-23 07:23:20|420.66|418.26|420.43|418.03|420.66|418.26|420.43|418.03|0
1648020210000|2022-03-23 07:23:30|420.28|417.88|420.43|418.03|420.43|418.03|420.28|417.88|0
1648020220000|2022-03-23 07:23:40|420.36|417.96|420.28|417.88|420.43|418.03|420.28|417.88|0
1648020240000|2022-03-23 07:24:00|420.36|417.96|420.28|417.88|420.36|417.96|420.28|417.88|0
1648020250000|2022-03-23 07:24:10|420.43|418.03|420.43|418.03|420.43|418.03|420.43|418.03|0
1648020260000|2022-03-23 07:24:20|420.36|417.96|420.43|418.03|420.51|418.11|420.36|417.96|0
1648020270000|2022-03-23 07:24:30|420.51|418.11|420.43|418.03|420.51|418.11|420.43|418.03|0
1648020280000|2022-03-23 07:24:40|420.36|417.96|420.58|418.18|420.58|418.18|420.36|417.96|0
1648020290000|2022-03-23 07:24:50|420.66|418.26|420.73|418.33|420.73|418.33|420.58|418.18|0
1648020300000|2022-03-23 07:25:00|420.66|418.26|420.58|418.18|420.66|418.26|420.58|418.18|0
1648020340000|2022-03-23 07:25:40|420.66|418.26|420.58|418.18|420.66|418.26|420.58|418.18|0
1648020350000|2022-03-23 07:25:50|420.51|418.11|420.43|418.03|420.51|418.11|420.43|418.03|0
1648020360000|2022-03-23 07:26:00|420.58|418.18|420.36|417.96|420.58|418.18|420.36|417.96|0
1648020370000|2022-03-23 07:26:10|420.43|418.03|420.43|418.03|420.43|418.03|420.43|418.03|0
1648020380000|2022-03-23 07:26:20|420.28|417.88|420.28|417.88|420.28|417.88|420.28|417.88|0
1648020400000|2022-03-23 07:26:40|420.36|417.96|420.28|417.88|420.36|417.96|420.28|417.88|0
1648020410000|2022-03-23 07:26:50|420.13|417.73|420.13|417.73|420.13|417.73|420.13|417.73|0
1648020430000|2022-03-23 07:27:10|420.21|417.81|420.21|417.81|420.21|417.81|420.21|417.81|0
1648020440000|2022-03-23 07:27:20|420.13|417.73|420.28|417.88|420.28|417.88|420.13|417.73|0
1648020450000|2022-03-23 07:27:30|420.13|417.73|420.13|417.73|420.13|417.73|420.13|417.73|0
1648020460000|2022-03-23 07:27:40|420.21|417.81|420.28|417.88|420.28|417.88|420.21|417.81|0
1648020470000|2022-03-23 07:27:50|420.21|417.81|420.28|417.88|420.28|417.88|420.21|417.81|0
1648020510000|2022-03-23 07:28:30|420.36|417.96|420.28|417.88|420.36|417.96|420.28|417.88|0
1648020540000|2022-03-23 07:29:00|420.13|417.73|420.13|417.73|420.13|417.73|420.13|417.73|0
1648020580000|2022-03-23 07:29:40|419.98|417.58|420.13|417.73|420.13|417.73|419.98|417.58|0
1648020590000|2022-03-23 07:29:50|420.06|417.66|420.06|417.66|420.06|417.66|420.06|417.66|0
1648020600000|2022-03-23 07:30:00|420.13|417.73|420.13|417.73|420.13|417.73|420.13|417.73|0
1648020610000|2022-03-23 07:30:10|420.28|417.88|420.28|417.88|420.28|417.88|420.28|417.88|0
1648020620000|2022-03-23 07:30:20|420.13|417.73|420.13|417.73|420.13|417.73|420.13|417.73|0
1648020630000|2022-03-23 07:30:30|420.28|417.88|420.28|417.88|420.28|417.88|420.28|417.88|0
1648020650000|2022-03-23 07:30:50|420.21|417.81|420.21|417.81|420.21|417.81|420.21|417.81|0
1648020660000|2022-03-23 07:31:00|420.13|417.73|420.13|417.73|420.13|417.73|420.13|417.73|0
1648020670000|2022-03-23 07:31:10|420.21|417.81|420.28|417.88|420.28|417.88|420.21|417.81|0
1648020690000|2022-03-23 07:31:30|420.13|417.73|420.21|417.81|420.21|417.81|420.13|417.73|0
1648020700000|2022-03-23 07:31:40|420.28|417.88|420.28|417.88|420.28|417.88|420.28|417.88|0
1648020720000|2022-03-23 07:32:00|420.43|418.03|420.51|418.11|420.51|418.11|420.36|417.96|0
1648020730000|2022-03-23 07:32:10|420.58|418.18|420.58|418.18|420.58|418.18|420.58|418.18|0
1648020750000|2022-03-23 07:32:30|420.73|418.33|420.58|418.18|420.73|418.33|420.58|418.18|0
1648020770000|2022-03-23 07:32:50|420.73|418.33|420.73|418.33|420.73|418.33|420.73|418.33|0
1648020780000|2022-03-23 07:33:00|420.72|418.32|420.65|418.25|420.72|418.32|420.65|418.25|0
1648020790000|2022-03-23 07:33:10|420.72|418.32|420.72|418.32|420.72|418.32|420.72|418.32|0
1648020820000|2022-03-23 07:33:40|420.87|418.47|420.87|418.47|420.87|418.47|420.87|418.47|0
1648020830000|2022-03-23 07:33:50|421.02|418.62|420.95|418.55|421.02|418.62|420.87|418.47|0
1648020840000|2022-03-23 07:34:00|420.87|418.47|420.87|418.47|421.02|418.62|420.87|418.47|0
1648020850000|2022-03-23 07:34:10|421.02|418.62|420.87|418.47|421.02|418.62|420.87|418.47|0
1648020860000|2022-03-23 07:34:20|420.95|418.55|420.87|418.47|420.95|418.55|420.87|418.47|0
1648020870000|2022-03-23 07:34:30|420.95|418.55|420.95|418.55|420.95|418.55|420.95|418.55|0
1648020880000|2022-03-23 07:34:40|421.02|418.62|421.17|418.77|421.25|418.85|421.02|418.62|0
1648020890000|2022-03-23 07:34:50|421.32|418.92|421.32|418.92|421.32|418.92|421.32|418.92|0
1648020900000|2022-03-23 07:35:00|421.77|419.37|421.77|419.37|421.77|419.37|421.77|419.37|0
1648020910000|2022-03-23 07:35:10|422.21|419.81|422.21|419.81|422.21|419.81|422.07|419.67|0
1648020920000|2022-03-23 07:35:20|422.07|419.67|422.07|419.67|422.07|419.67|422.07|419.67|0
1648020930000|2022-03-23 07:35:30|421.92|419.52|422.21|419.81|422.21|419.81|421.92|419.52|0
1648020940000|2022-03-23 07:35:40|422.36|419.96|422.36|419.96|422.36|419.96|422.36|419.96|0
1648020950000|2022-03-23 07:35:50|422.21|419.81|422.36|419.96|422.36|419.96|422.07|419.67|0
1648020960000|2022-03-23 07:36:00|422.21|419.81|422.07|419.67|422.21|419.81|422.07|419.67|0
1648020970000|2022-03-23 07:36:10|422.14|419.74|422.36|419.96|422.36|419.96|422.14|419.74|0
1648020980000|2022-03-23 07:36:20|422.29|419.89|422.36|419.96|422.36|419.96|422.29|419.89|0
1648020990000|2022-03-23 07:36:30|422.44|420.04|422.44|420.04|422.44|420.04|422.44|420.04|0
1648021000000|2022-03-23 07:36:40|422.51|420.11|422.36|419.96|422.51|420.11|422.36|419.96|0
1648021010000|2022-03-23 07:36:50|422.21|419.81|422.21|419.81|422.21|419.81|422.21|419.81|0
1648021020000|2022-03-23 07:37:00|421.92|419.52|421.92|419.52|421.99|419.59|421.92|419.52|0
1648021030000|2022-03-23 07:37:10|422.06|419.66|422.21|419.81|422.21|419.81|422.06|419.66|0
1648021060000|2022-03-23 07:37:40|422.06|419.66|422.06|419.66|422.06|419.66|422.06|419.66|0
1648021070000|2022-03-23 07:37:50|421.92|419.52|421.92|419.52|421.92|419.52|421.92|419.52|0
1648021090000|2022-03-23 07:38:10|421.77|419.37|421.62|419.22|421.77|419.37|421.62|419.22|0
1648021100000|2022-03-23 07:38:20|421.47|419.07|421.47|419.07|421.47|419.07|421.47|419.07|0
1648021110000|2022-03-23 07:38:30|421.62|419.22|421.47|419.07|421.62|419.22|421.47|419.07|0
1648021130000|2022-03-23 07:38:50|421.62|419.22|421.62|419.22|421.62|419.22|421.62|419.22|0
1648021140000|2022-03-23 07:39:00|421.47|419.07|421.47|419.07|421.47|419.07|421.47|419.07|0
1648021150000|2022-03-23 07:39:10|421.32|418.92|421.17|418.77|421.32|418.92|421.17|418.77|0
1648021160000|2022-03-23 07:39:20|421.02|418.62|421.17|418.77|421.17|418.77|421.02|418.62|0
1648021170000|2022-03-23 07:39:30|421.25|418.85|421.32|418.92|421.32|418.92|421.17|418.77|0
1648021180000|2022-03-23 07:39:40|421.17|418.77|421.17|418.77|421.17|418.77|421.17|418.77|0
1648021190000|2022-03-23 07:39:50|421.1|418.7|421.02|418.62|421.1|418.7|421.02|418.62|0
1648021200000|2022-03-23 07:40:00|421.17|418.77|421.17|418.77|421.17|418.77|421.17|418.77|0
1648021210000|2022-03-23 07:40:10|421.02|418.62|421.17|418.77|421.17|418.77|421.02|418.62|0
1648021220000|2022-03-23 07:40:20|421.32|418.92|421.47|419.07|421.47|419.07|421.32|418.92|0
1648021230000|2022-03-23 07:40:30|421.32|418.92|421.32|418.92|421.32|418.92|421.32|418.92|0
1648021240000|2022-03-23 07:40:40|421.47|419.07|421.47|419.07|421.47|419.07|421.47|419.07|0
1648021250000|2022-03-23 07:40:50|421.32|418.92|421.32|418.92|421.32|418.92|421.32|418.92|0
1648021260000|2022-03-23 07:41:00|421.17|418.77|421.25|418.85|421.32|418.92|421.17|418.77|0
1648021270000|2022-03-23 07:41:10|421.17|418.77|421.32|418.92|421.32|418.92|421.17|418.77|0
1648021280000|2022-03-23 07:41:20|421.25|418.85|421.02|418.62|421.25|418.85|421.02|418.62|0
1648021290000|2022-03-23 07:41:30|420.87|418.47|420.87|418.47|420.87|418.47|420.87|418.47|0
1648021310000|2022-03-23 07:41:50|421.02|418.62|420.87|418.47|421.02|418.62|420.87|418.47|0
1648021320000|2022-03-23 07:42:00|421.02|418.62|421.02|418.62|421.02|418.62|421.02|418.62|0
1648021330000|2022-03-23 07:42:10|420.95|418.55|420.87|418.47|420.95|418.55|420.87|418.47|0
1648021350000|2022-03-23 07:42:30|421.02|418.62|421.02|418.62|421.02|418.62|421.02|418.62|0
1648021360000|2022-03-23 07:42:40|421.17|418.77|421.17|418.77|421.17|418.77|421.17|418.77|0
1648021370000|2022-03-23 07:42:50|421.25|418.85|421.17|418.77|421.32|418.92|421.17|418.77|0
1648021390000|2022-03-23 07:43:10|421.25|418.85|421.25|418.85|421.25|418.85|421.25|418.85|0
1648021400000|2022-03-23 07:43:20|421.32|418.92|421.25|418.85|421.32|418.92|421.25|418.85|0
1648021410000|2022-03-23 07:43:30|421.32|418.92|421.1|418.7|421.32|418.92|421.1|418.7|0
1648021420000|2022-03-23 07:43:40|421.17|418.77|421.17|418.77|421.25|418.85|421.17|418.77|0
1648021430000|2022-03-23 07:43:50|421.1|418.7|421.17|418.77|421.17|418.77|421.1|418.7|0
1648021440000|2022-03-23 07:44:00|421.1|418.7|421.17|418.77|421.17|418.77|421.1|418.7|0
1648021450000|2022-03-23 07:44:10|421.1|418.7|421.1|418.7|421.1|418.7|421.1|418.7|0
1648021460000|2022-03-23 07:44:20|421.02|418.62|421.02|418.62|421.02|418.62|421.02|418.62|0
1648021470000|2022-03-23 07:44:30|421.17|418.77|421.32|418.92|421.32|418.92|421.17|418.77|0
1648021490000|2022-03-23 07:44:50|421.39|418.99|421.39|418.99|421.39|418.99|421.32|418.92|0
1648021500000|2022-03-23 07:45:00|421.32|418.92|421.47|419.07|421.47|419.07|421.32|418.92|0
1648021510000|2022-03-23 07:45:10|421.54|419.14|421.47|419.07|421.54|419.14|421.47|419.07|0
1648021520000|2022-03-23 07:45:20|421.61|419.21|421.61|419.21|421.61|419.21|421.61|419.21|0
1648021530000|2022-03-23 07:45:30|421.54|419.14|421.17|418.77|421.54|419.14|421.17|418.77|0
1648021540000|2022-03-23 07:45:40|421.32|418.92|421.61|419.21|421.61|419.21|421.32|418.92|0
1648021550000|2022-03-23 07:45:50|421.54|419.14|421.61|419.21|421.61|419.21|421.54|419.14|0
1648021560000|2022-03-23 07:46:00|421.47|419.07|421.47|419.07|421.47|419.07|421.47|419.07|0
1648021570000|2022-03-23 07:46:10|421.61|419.21|421.32|418.92|421.61|419.21|421.32|418.92|0
1648021580000|2022-03-23 07:46:20|421.47|419.07|421.46|419.06|421.47|419.07|421.39|418.99|0
1648021600000|2022-03-23 07:46:40|421.61|419.21|421.61|419.21|421.61|419.21|421.61|419.21|0
1648021620000|2022-03-23 07:47:00|421.46|419.06|421.54|419.14|421.54|419.14|421.46|419.06|0
1648021630000|2022-03-23 07:47:10|421.46|419.06|421.46|419.06|421.46|419.06|421.46|419.06|0
1648021650000|2022-03-23 07:47:30|421.39|418.99|421.17|418.77|421.46|419.06|421.17|418.77|0
1648021660000|2022-03-23 07:47:40|421.1|418.7|421.32|418.92|421.32|418.92|421.1|418.7|0
1648021670000|2022-03-23 07:47:50|421.39|418.99|421.46|419.06|421.46|419.06|421.39|418.99|0
1648021680000|2022-03-23 07:48:00|421.61|419.21|421.32|418.92|421.61|419.21|421.32|418.92|0
1648021690000|2022-03-23 07:48:10|421.39|418.99|421.46|419.06|421.46|419.06|421.39|418.99|0
1648021700000|2022-03-23 07:48:20|421.54|419.14|421.46|419.06|421.54|419.14|421.46|419.06|0
1648021710000|2022-03-23 07:48:30|421.61|419.21|421.46|419.06|421.61|419.21|421.46|419.06|0
1648021720000|2022-03-23 07:48:40|421.61|419.21|421.61|419.21|421.61|419.21|421.61|419.21|0
1648021730000|2022-03-23 07:48:50|421.69|419.29|421.69|419.29|421.69|419.29|421.69|419.29|0
1648021740000|2022-03-23 07:49:00|421.61|419.21|421.54|419.14|421.61|419.21|421.54|419.14|0
1648021750000|2022-03-23 07:49:10|421.61|419.21|421.46|419.06|421.61|419.21|421.46|419.06|0
1648021770000|2022-03-23 07:49:30|421.31|418.91|421.31|418.91|421.31|418.91|421.31|418.91|0
1648021780000|2022-03-23 07:49:40|421.17|418.77|421.17|418.77|421.17|418.77|421.17|418.77|0
1648021800000|2022-03-23 07:50:00|421.02|418.62|421.02|418.62|421.02|418.62|421.02|418.62|0
1648021810000|2022-03-23 07:50:10|421.09|418.69|421.17|418.77|421.17|418.77|421.02|418.62|0
1648021820000|2022-03-23 07:50:20|421.02|418.62|421.02|418.62|421.17|418.77|421.02|418.62|0
1648021830000|2022-03-23 07:50:30|421.09|418.69|421.02|418.62|421.09|418.69|421.02|418.62|0
1648021840000|2022-03-23 07:50:40|421.09|418.69|421.02|418.62|421.09|418.69|421.02|418.62|0
1648021850000|2022-03-23 07:50:50|420.94|418.54|421.17|418.77|421.17|418.77|420.94|418.54|0
1648021860000|2022-03-23 07:51:00|421.24|418.84|421.24|418.84|421.24|418.84|421.24|418.84|0
1648021870000|2022-03-23 07:51:10|421.31|418.91|421.31|418.91|421.31|418.91|421.31|418.91|0
1648021880000|2022-03-23 07:51:20|421.24|418.84|421.17|418.77|421.24|418.84|421.17|418.77|0
1648021900000|2022-03-23 07:51:40|421.31|418.91|421.31|418.91|421.31|418.91|421.31|418.91|0
1648021910000|2022-03-23 07:51:50|421.39|418.99|421.31|418.91|421.39|418.99|421.31|418.91|0
1648021920000|2022-03-23 07:52:00|421.39|418.99|421.54|419.14|421.54|419.14|421.39|418.99|0
1648021930000|2022-03-23 07:52:10|421.46|419.06|421.39|418.99|421.46|419.06|421.39|418.99|0
1648021950000|2022-03-23 07:52:30|421.31|418.91|421.39|418.99|421.39|418.99|421.31|418.91|0
1648021960000|2022-03-23 07:52:40|421.46|419.06|421.54|419.14|421.54|419.14|421.46|419.06|0
1648021970000|2022-03-23 07:52:50|421.61|419.21|421.61|419.21|421.61|419.21|421.61|419.21|0
1648021980000|2022-03-23 07:53:00|421.46|419.06|421.31|418.91|421.46|419.06|421.31|418.91|0
1648021990000|2022-03-23 07:53:10|421.39|418.99|421.31|418.91|421.39|418.99|421.31|418.91|0
1648022010000|2022-03-23 07:53:30|421.16|418.76|421.16|418.76|421.16|418.76|421.16|418.76|0
1648022020000|2022-03-23 07:53:40|421.02|418.62|421.16|418.76|421.16|418.76|421.02|418.62|0
1648022040000|2022-03-23 07:54:00|420.87|418.47|420.87|418.47|420.87|418.47|420.87|418.47|0
1648022050000|2022-03-23 07:54:10|421.02|418.62|421.02|418.62|421.02|418.62|421.02|418.62|0
1648022060000|2022-03-23 07:54:20|420.94|418.54|420.87|418.47|420.94|418.54|420.87|418.47|0
1648022070000|2022-03-23 07:54:30|421.02|418.62|420.94|418.54|421.02|418.62|420.94|418.54|0
1648022080000|2022-03-23 07:54:40|420.87|418.47|421.16|418.76|421.16|418.76|420.87|418.47|0
1648022100000|2022-03-23 07:55:00|421.31|418.91|421.46|419.06|421.46|419.06|421.31|418.91|0
1648022110000|2022-03-23 07:55:10|421.54|419.14|421.61|419.21|421.61|419.21|421.54|419.14|0
1648022120000|2022-03-23 07:55:20|421.76|419.36|421.76|419.36|421.76|419.36|421.76|419.36|0
1648022130000|2022-03-23 07:55:30|421.61|419.21|421.46|419.06|421.61|419.21|421.46|419.06|0
1648022140000|2022-03-23 07:55:40|421.31|418.91|421.09|418.69|421.31|418.91|421.09|418.69|0
1648022150000|2022-03-23 07:55:50|421.01|418.61|421.16|418.76|421.16|418.76|421.01|418.61|0
1648022160000|2022-03-23 07:56:00|421.31|418.91|421.24|418.84|421.31|418.91|421.24|418.84|0
1648022170000|2022-03-23 07:56:10|421.31|418.91|421.46|419.06|421.46|419.06|421.31|418.91|0
1648022190000|2022-03-23 07:56:30|421.61|419.21|421.61|419.21|421.61|419.21|421.61|419.21|0
1648022200000|2022-03-23 07:56:40|421.54|419.14|421.39|418.99|421.54|419.14|421.39|418.99|0
1648022210000|2022-03-23 07:56:50|421.31|418.91|421.31|418.91|421.31|418.91|421.31|418.91|0
1648022230000|2022-03-23 07:57:10|421.39|418.99|421.31|418.91|421.39|418.99|421.31|418.91|0
1648022250000|2022-03-23 07:57:30|421.39|418.99|421.31|418.91|421.39|418.99|421.31|418.91|0
1648022260000|2022-03-23 07:57:40|421.39|418.99|421.46|419.06|421.46|419.06|421.39|418.99|0
1648022270000|2022-03-23 07:57:50|421.61|419.21|421.61|419.21|421.61|419.21|421.61|419.21|0
1648022290000|2022-03-23 07:58:10|421.54|419.14|421.54|419.14|421.54|419.14|421.54|419.14|0
1648022300000|2022-03-23 07:58:20|421.46|419.06|421.31|418.91|421.46|419.06|421.31|418.91|0
1648022310000|2022-03-23 07:58:30|421.39|418.99|421.39|418.99|421.46|419.06|421.31|418.91|0
1648022320000|2022-03-23 07:58:40|421.46|419.06|421.61|419.21|421.61|419.21|421.46|419.06|0
1648022330000|2022-03-23 07:58:50|421.54|419.14|421.39|418.99|421.54|419.14|421.39|418.99|0
1648022340000|2022-03-23 07:59:00|421.46|419.06|421.61|419.21|421.61|419.21|421.46|419.06|0
1648022360000|2022-03-23 07:59:20|421.46|419.06|421.46|419.06|421.46|419.06|421.46|419.06|0
1648022370000|2022-03-23 07:59:30|421.61|419.21|421.54|419.14|421.61|419.21|421.54|419.14|0
1648022380000|2022-03-23 07:59:40|421.46|419.06|421.54|419.14|421.54|419.14|421.46|419.06|0
1648022390000|2022-03-23 07:59:50|421.46|419.06|421.61|419.21|421.61|419.21|421.46|419.06|0
1648022400000|2022-03-23 08:00:00|421.46|419.06|421.16|418.76|421.46|419.06|421.16|418.76|0
1648022410000|2022-03-23 08:00:10|421.01|418.61|421.24|418.84|421.31|418.91|420.86|418.46|0
1648022420000|2022-03-23 08:00:20|421.16|418.76|421.16|418.76|421.16|418.76|421.16|418.76|0
1648022430000|2022-03-23 08:00:30|420.86|418.46|421.16|418.76|421.16|418.76|420.86|418.46|0
1648022440000|2022-03-23 08:00:40|421.09|418.69|421.16|418.76|421.16|418.76|421.09|418.69|0
1648022460000|2022-03-23 08:01:00|421.46|419.06|421.46|419.06|421.61|419.21|421.46|419.06|0
1648022470000|2022-03-23 08:01:10|421.61|419.21|421.54|419.14|421.61|419.21|421.46|419.06|0
1648022480000|2022-03-23 08:01:20|421.46|419.06|421.76|419.36|421.76|419.36|421.46|419.06|0
1648022490000|2022-03-23 08:01:30|421.91|419.51|422.06|419.66|422.06|419.66|421.91|419.51|0
1648022500000|2022-03-23 08:01:40|422.21|419.81|422.5|420.1|422.5|420.1|422.21|419.81|0
1648022510000|2022-03-23 08:01:50|422.95|420.55|422.95|420.55|422.95|420.55|422.95|420.55|0
1648022520000|2022-03-23 08:02:00|422.8|420.4|423.1|420.7|423.1|420.7|422.8|420.4|0
1648022530000|2022-03-23 08:02:10|423.25|420.85|423.4|421|423.4|421|423.25|420.85|0
1648022540000|2022-03-23 08:02:20|423.25|420.85|423.25|420.85|423.4|421|423.25|420.85|0
1648022550000|2022-03-23 08:02:30|423.55|421.15|423.55|421.15|423.55|421.15|423.55|421.15|0
1648022560000|2022-03-23 08:02:40|423.25|420.85|422.95|420.55|423.25|420.85|422.95|420.55|0
1648022570000|2022-03-23 08:02:50|423.1|420.7|423.33|420.93|423.33|420.93|423.1|420.7|0
1648022580000|2022-03-23 08:03:00|423.25|420.85|423.63|421.23|423.7|421.3|423.25|420.85|0
1648022590000|2022-03-23 08:03:10|423.55|421.15|423.7|421.3|423.7|421.3|423.55|421.15|0
1648022600000|2022-03-23 08:03:20|423.85|421.45|423.85|421.45|423.85|421.45|423.85|421.45|0
1648022610000|2022-03-23 08:03:30|423.55|421.15|423.4|421|423.55|421.15|423.4|421|0
1648022620000|2022-03-23 08:03:40|423.25|420.85|423.4|421|423.4|421|423.25|420.85|0
1648022630000|2022-03-23 08:03:50|423.25|420.85|423.4|421|423.4|421|423.25|420.85|0
1648022640000|2022-03-23 08:04:00|423.25|420.85|423.4|421|423.55|421.15|423.25|420.85|0
1648022650000|2022-03-23 08:04:10|423.25|420.85|423.4|421|423.4|421|423.25|420.85|0
1648022660000|2022-03-23 08:04:20|423.18|420.78|423.33|420.93|423.33|420.93|423.18|420.78|0
1648022670000|2022-03-23 08:04:30|423.4|421|423.1|420.7|423.4|421|423.1|420.7|0
1648022680000|2022-03-23 08:04:40|423.18|420.78|423.25|420.85|423.25|420.85|423.1|420.7|0
1648022690000|2022-03-23 08:04:50|423.33|420.93|423.33|420.93|423.33|420.93|423.33|420.93|0
1648022700000|2022-03-23 08:05:00|423.55|421.15|424|421.6|424|421.6|423.48|421.08|0
1648022710000|2022-03-23 08:05:10|424.15|421.75|424.22|421.82|424.3|421.9|424.15|421.75|0
1648022720000|2022-03-23 08:05:20|424|421.6|423.85|421.45|424|421.6|423.85|421.45|0
1648022730000|2022-03-23 08:05:30|423.78|421.38|423.85|421.45|423.85|421.45|423.78|421.38|0
1648022740000|2022-03-23 08:05:40|423.78|421.38|424.15|421.75|424.15|421.75|423.78|421.38|0
1648022750000|2022-03-23 08:05:50|424.3|421.9|424|421.6|424.3|421.9|424|421.6|0
1648022760000|2022-03-23 08:06:00|423.85|421.45|423.85|421.45|423.85|421.45|423.85|421.45|0
1648022770000|2022-03-23 08:06:10|424.15|421.75|424.45|422.05|424.45|422.05|424.15|421.75|0
1648022780000|2022-03-23 08:06:20|424.3|421.9|424.3|421.9|424.45|422.05|424.3|421.9|0
1648022800000|2022-03-23 08:06:40|424.15|421.75|423.85|421.45|424.15|421.75|423.85|421.45|0
1648022810000|2022-03-23 08:06:50|424|421.6|423.92|421.52|424|421.6|423.92|421.52|0
1648022820000|2022-03-23 08:07:00|423.85|421.45|423.4|421|423.85|421.45|423.4|421|0
1648022830000|2022-03-23 08:07:10|423.55|421.15|423.55|421.15|423.55|421.15|423.55|421.15|0
1648022840000|2022-03-23 08:07:20|423.4|421|423.25|420.85|423.48|421.08|423.25|420.85|0
1648022850000|2022-03-23 08:07:30|423.18|420.78|423.25|420.85|423.25|420.85|423.18|420.78|0
1648022860000|2022-03-23 08:07:40|423.33|420.93|423.25|420.85|423.33|420.93|423.25|420.85|0
1648022870000|2022-03-23 08:07:50|423.1|420.7|422.5|420.1|423.25|420.85|422.5|420.1|0
1648022880000|2022-03-23 08:08:00|422.35|419.95|422.35|419.95|422.35|419.95|422.35|419.95|0
1648022890000|2022-03-23 08:08:10|422.5|420.1|422.35|419.95|422.73|420.33|422.35|419.95|0
1648022900000|2022-03-23 08:08:20|422.5|420.1|422.65|420.25|422.65|420.25|422.43|420.03|0
1648022910000|2022-03-23 08:08:30|422.8|420.4|422.8|420.4|422.8|420.4|422.65|420.25|0
1648022920000|2022-03-23 08:08:40|422.73|420.33|422.65|420.25|422.8|420.4|422.65|420.25|0
1648022930000|2022-03-23 08:08:50|422.5|420.1|422.65|420.25|422.65|420.25|422.35|419.95|0
1648022940000|2022-03-23 08:09:00|422.8|420.4|422.8|420.4|422.8|420.4|422.8|420.4|0
1648022950000|2022-03-23 08:09:10|422.88|420.48|422.65|420.25|422.88|420.48|422.65|420.25|0
1648022960000|2022-03-23 08:09:20|422.8|420.4|422.95|420.55|422.95|420.55|422.8|420.4|0
1648022970000|2022-03-23 08:09:30|423.25|420.85|423.25|420.85|423.33|420.93|423.25|420.85|0
1648022980000|2022-03-23 08:09:40|423.33|420.93|423.55|421.15|423.55|421.15|423.33|420.93|0
1648022990000|2022-03-23 08:09:50|423.47|421.07|423.4|421|423.55|421.15|423.4|421|0
1648023000000|2022-03-23 08:10:00|423.47|421.07|422.8|420.4|423.47|421.07|422.73|420.33|0
1648023010000|2022-03-23 08:10:10|422.95|420.55|422.35|419.95|422.95|420.55|422.35|419.95|0
1648023020000|2022-03-23 08:10:20|422.2|419.8|422.35|419.95|422.5|420.1|422.13|419.73|0
1648023030000|2022-03-23 08:10:30|422.2|419.8|422.05|419.65|422.2|419.8|422.05|419.65|0
1648023040000|2022-03-23 08:10:40|422.2|419.8|422.28|419.88|422.35|419.95|422.2|419.8|0
1648023050000|2022-03-23 08:10:50|422.2|419.8|422.05|419.65|422.2|419.8|422.05|419.65|0
1648023060000|2022-03-23 08:11:00|422.2|419.8|422.5|420.1|422.5|420.1|422.2|419.8|0
1648023070000|2022-03-23 08:11:10|422.65|420.25|422.65|420.25|422.65|420.25|422.58|420.18|0
1648023080000|2022-03-23 08:11:20|422.5|420.1|422.28|419.88|422.5|420.1|422.28|419.88|0
1648023090000|2022-03-23 08:11:30|422.35|419.95|422.5|420.1|422.5|420.1|422.35|419.95|0
1648023100000|2022-03-23 08:11:40|422.58|420.18|422.73|420.33|422.73|420.33|422.5|420.1|0
1648023110000|2022-03-23 08:11:50|422.65|420.25|422.65|420.25|422.65|420.25|422.65|420.25|0
1648023120000|2022-03-23 08:12:00|422.58|420.18|422.65|420.25|422.65|420.25|422.58|420.18|0
1648023130000|2022-03-23 08:12:10|422.73|420.33|422.8|420.4|422.8|420.4|422.73|420.33|0
1648023140000|2022-03-23 08:12:20|422.65|420.25|422.88|420.48|422.88|420.48|422.65|420.25|0
1648023150000|2022-03-23 08:12:30|422.95|420.55|423.1|420.7|423.25|420.85|422.95|420.55|0
1648023160000|2022-03-23 08:12:40|423.25|420.85|423.55|421.15|423.55|421.15|423.25|420.85|0
1648023170000|2022-03-23 08:12:50|423.32|420.92|423.1|420.7|423.32|420.92|423.1|420.7|0
1648023180000|2022-03-23 08:13:00|422.95|420.55|423.03|420.63|423.03|420.63|422.95|420.55|0
1648023190000|2022-03-23 08:13:10|423.25|420.85|423.32|420.92|423.32|420.92|423.25|420.85|0
1648023200000|2022-03-23 08:13:20|423.55|421.15|423.69|421.29|423.69|421.29|423.55|421.15|0
1648023210000|2022-03-23 08:13:30|423.84|421.44|423.99|421.59|424.14|421.74|423.84|421.44|0
1648023220000|2022-03-23 08:13:40|423.84|421.44|423.92|421.52|423.92|421.52|423.84|421.44|0
1648023230000|2022-03-23 08:13:50|423.84|421.44|424.14|421.74|424.14|421.74|423.84|421.44|0
1648023240000|2022-03-23 08:14:00|423.92|421.52|423.84|421.44|423.92|421.52|423.69|421.29|0
1648023250000|2022-03-23 08:14:10|423.92|421.52|423.55|421.15|423.99|421.59|423.55|421.15|0
1648023260000|2022-03-23 08:14:20|423.69|421.29|423.99|421.59|423.99|421.59|423.69|421.29|0
1648023270000|2022-03-23 08:14:30|423.84|421.44|423.84|421.44|423.92|421.52|423.84|421.44|0
1648023280000|2022-03-23 08:14:40|423.92|421.52|423.69|421.29|423.92|421.52|423.69|421.29|0
1648023290000|2022-03-23 08:14:50|423.77|421.37|423.92|421.52|423.92|421.52|423.77|421.37|0
1648023300000|2022-03-23 08:15:00|423.84|421.44|424.14|421.74|424.14|421.74|423.84|421.44|0
1648023310000|2022-03-23 08:15:10|424.07|421.67|423.84|421.44|424.07|421.67|423.69|421.29|0
1648023320000|2022-03-23 08:15:20|423.54|421.14|423.4|421|423.54|421.14|423.4|421|0
1648023340000|2022-03-23 08:15:40|423.47|421.07|423.32|420.92|423.47|421.07|423.32|420.92|0
1648023350000|2022-03-23 08:15:50|423.25|420.85|423.1|420.7|423.25|420.85|422.95|420.55|0
1648023360000|2022-03-23 08:16:00|423.02|420.62|423.02|420.62|423.02|420.62|423.02|420.62|0
1648023370000|2022-03-23 08:16:10|422.95|420.55|422.95|420.55|422.95|420.55|422.95|420.55|0
1648023380000|2022-03-23 08:16:20|422.8|420.4|423.02|420.62|423.02|420.62|422.8|420.4|0
1648023390000|2022-03-23 08:16:30|423.1|420.7|423.02|420.62|423.25|420.85|422.95|420.55|0
1648023400000|2022-03-23 08:16:40|423.1|420.7|423.54|421.14|423.54|421.14|423.1|420.7|0
1648023410000|2022-03-23 08:16:50|423.69|421.29|423.54|421.14|423.69|421.29|423.54|421.14|0
1648023420000|2022-03-23 08:17:00|423.62|421.22|423.99|421.59|423.99|421.59|423.62|421.22|0
1648023430000|2022-03-23 08:17:10|424.07|421.67|424.29|421.89|424.29|421.89|423.92|421.52|0
1648023440000|2022-03-23 08:17:20|424.37|421.97|424.37|421.97|424.37|421.97|424.37|421.97|0
1648023450000|2022-03-23 08:17:30|424.44|422.04|424.89|422.49|424.89|422.49|424.44|422.04|0
1648023460000|2022-03-23 08:17:40|424.82|422.42|424.89|422.49|424.89|422.49|424.74|422.34|0
1648023470000|2022-03-23 08:17:50|424.74|422.34|424.44|422.04|424.74|422.34|424.44|422.04|0
1648023480000|2022-03-23 08:18:00|424.59|422.19|424.59|422.19|424.67|422.27|424.59|422.19|0
1648023490000|2022-03-23 08:18:10|424.74|422.34|425.04|422.64|425.04|422.64|424.74|422.34|0
1648023500000|2022-03-23 08:18:20|425.19|422.79|425.04|422.64|425.19|422.79|425.04|422.64|0
1648023510000|2022-03-23 08:18:30|425.19|422.79|425.42|423.02|425.42|423.02|425.19|422.79|0
1648023520000|2022-03-23 08:18:40|425.79|423.39|426.02|423.62|426.02|423.62|425.79|423.39|0
1648023530000|2022-03-23 08:18:50|425.79|423.39|426.09|423.69|426.09|423.69|425.79|423.39|0
1648023540000|2022-03-23 08:19:00|425.94|423.54|425.94|423.54|425.94|423.54|425.79|423.39|0
1648023550000|2022-03-23 08:19:10|426.09|423.69|425.79|423.39|426.09|423.69|425.79|423.39|0
1648023560000|2022-03-23 08:19:20|425.94|423.54|425.94|423.54|426.09|423.69|425.94|423.54|0
1648023570000|2022-03-23 08:19:30|425.64|423.24|425.94|423.54|425.94|423.54|425.64|423.24|0
1648023580000|2022-03-23 08:19:40|425.79|423.39|425.64|423.24|425.79|423.39|425.64|423.24|0
1648023590000|2022-03-23 08:19:50|425.49|423.09|425.49|423.09|425.57|423.17|425.49|423.09|0
1648023600000|2022-03-23 08:20:00|425.57|423.17|425.64|423.24|425.72|423.32|425.57|423.17|0
1648023610000|2022-03-23 08:20:10|425.79|423.39|425.57|423.17|425.79|423.39|425.49|423.09|0
1648023620000|2022-03-23 08:20:20|425.64|423.24|425.94|423.54|425.94|423.54|425.64|423.24|0
1648023630000|2022-03-23 08:20:30|426.09|423.69|426.17|423.77|426.24|423.84|426.09|423.69|0
1648023640000|2022-03-23 08:20:40|425.94|423.54|425.94|423.54|425.94|423.54|425.79|423.39|0
1648023650000|2022-03-23 08:20:50|426.02|423.62|426.24|423.84|426.24|423.84|426.02|423.62|0
1648023660000|2022-03-23 08:21:00|426.69|424.29|426.69|424.29|426.69|424.29|426.39|423.99|0
1648023670000|2022-03-23 08:21:10|426.84|424.44|426.84|424.44|426.84|424.44|426.84|424.44|0
1648023690000|2022-03-23 08:21:30|426.69|424.29|427.14|424.74|427.14|424.74|426.54|424.14|0
1648023700000|2022-03-23 08:21:40|427.29|424.89|426.84|424.44|427.29|424.89|426.84|424.44|0
1648023710000|2022-03-23 08:21:50|426.99|424.59|427.14|424.74|427.14|424.74|426.99|424.59|0
1648023720000|2022-03-23 08:22:00|426.99|424.59|426.84|424.44|426.99|424.59|426.84|424.44|0
1648023730000|2022-03-23 08:22:10|426.99|424.59|426.84|424.44|426.99|424.59|426.84|424.44|0
1648023740000|2022-03-23 08:22:20|426.99|424.59|426.99|424.59|426.99|424.59|426.99|424.59|0
1648023750000|2022-03-23 08:22:30|427.14|424.74|426.99|424.59|427.14|424.74|426.99|424.59|0
1648023760000|2022-03-23 08:22:40|427.07|424.67|426.99|424.59|427.07|424.67|426.84|424.44|0
1648023770000|2022-03-23 08:22:50|426.84|424.44|426.69|424.29|426.84|424.44|426.69|424.29|0
1648023780000|2022-03-23 08:23:00|426.54|424.14|426.62|424.22|426.62|424.22|426.39|423.99|0
1648023790000|2022-03-23 08:23:10|426.69|424.29|426.24|423.84|426.69|424.29|426.24|423.84|0
1648023800000|2022-03-23 08:23:20|426.39|423.99|426.39|423.99|426.39|423.99|426.39|423.99|0
1648023810000|2022-03-23 08:23:30|426.54|424.14|426.54|424.14|426.54|424.14|426.54|424.14|0
1648023820000|2022-03-23 08:23:40|426.69|424.29|426.54|424.14|426.69|424.29|426.54|424.14|0
1648023830000|2022-03-23 08:23:50|426.39|423.99|426.39|423.99|426.47|424.07|426.39|423.99|0
1648023840000|2022-03-23 08:24:00|425.94|423.54|426.17|423.77|426.24|423.84|425.94|423.54|0
1648023850000|2022-03-23 08:24:10|426.09|423.69|426.09|423.69|426.09|423.69|426.09|423.69|0
1648023860000|2022-03-23 08:24:20|426.24|423.84|426.09|423.69|426.24|423.84|426.02|423.62|0
1648023870000|2022-03-23 08:24:30|426.17|423.77|426.24|423.84|426.24|423.84|426.17|423.77|0
1648023880000|2022-03-23 08:24:40|426.39|423.99|426.99|424.59|426.99|424.59|426.39|423.99|0
1648023890000|2022-03-23 08:24:50|426.92|424.52|426.99|424.59|426.99|424.59|426.92|424.52|0
1648023900000|2022-03-23 08:25:00|426.84|424.44|426.77|424.37|426.84|424.44|426.69|424.29|0
1648023910000|2022-03-23 08:25:10|426.84|424.44|426.77|424.37|426.99|424.59|426.77|424.37|0
1648023920000|2022-03-23 08:25:20|426.69|424.29|426.39|423.99|426.69|424.29|426.39|423.99|0
1648023930000|2022-03-23 08:25:30|426.24|423.84|426.24|423.84|426.24|423.84|426.24|423.84|0
1648023940000|2022-03-23 08:25:40|426.09|423.69|426.24|423.84|426.24|423.84|426.09|423.69|0
1648023950000|2022-03-23 08:25:50|426.32|423.92|426.17|423.77|426.32|423.92|426.17|423.77|0
1648023960000|2022-03-23 08:26:00|426.09|423.69|426.39|423.99|426.39|423.99|426.09|423.69|0
1648023970000|2022-03-23 08:26:10|426.69|424.29|426.84|424.44|426.84|424.44|426.69|424.29|0
1648023980000|2022-03-23 08:26:20|426.99|424.59|426.69|424.29|426.99|424.59|426.69|424.29|0
1648023990000|2022-03-23 08:26:30|426.84|424.44|426.54|424.14|426.84|424.44|426.54|424.14|0
1648024010000|2022-03-23 08:26:50|426.62|424.22|426.62|424.22|426.62|424.22|426.54|424.14|0
1648024020000|2022-03-23 08:27:00|426.69|424.29|426.54|424.14|426.69|424.29|426.54|424.14|0
1648024030000|2022-03-23 08:27:10|426.47|424.07|426.54|424.14|426.54|424.14|426.47|424.07|0
1648024040000|2022-03-23 08:27:20|426.69|424.29|426.69|424.29|426.69|424.29|426.69|424.29|0
1648024050000|2022-03-23 08:27:30|426.84|424.44|426.92|424.52|426.99|424.59|426.84|424.44|0
1648024060000|2022-03-23 08:27:40|426.84|424.44|427.14|424.74|427.14|424.74|426.84|424.44|0
1648024070000|2022-03-23 08:27:50|427.07|424.67|427.29|424.89|427.29|424.89|427.07|424.67|0
1648024080000|2022-03-23 08:28:00|426.99|424.59|426.84|424.44|426.99|424.59|426.84|424.44|0
1648024090000|2022-03-23 08:28:10|426.99|424.59|426.54|424.14|426.99|424.59|426.54|424.14|0
1648024100000|2022-03-23 08:28:20|426.99|424.59|427.14|424.74|427.29|424.89|426.99|424.59|0
1648024110000|2022-03-23 08:28:30|426.99|424.59|426.69|424.29|426.99|424.59|426.69|424.29|0
1648024120000|2022-03-23 08:28:40|426.84|424.44|426.84|424.44|426.84|424.44|426.84|424.44|0
1648024130000|2022-03-23 08:28:50|426.99|424.59|426.99|424.59|426.99|424.59|426.99|424.59|0
1648024140000|2022-03-23 08:29:00|426.92|424.52|426.84|424.44|426.92|424.52|426.84|424.44|0
1648024150000|2022-03-23 08:29:10|426.77|424.37|426.69|424.29|426.77|424.37|426.69|424.29|0
1648024160000|2022-03-23 08:29:20|426.84|424.44|426.84|424.44|426.92|424.52|426.84|424.44|0
1648024170000|2022-03-23 08:29:30|426.92|424.52|426.84|424.44|426.92|424.52|426.84|424.44|0
1648024180000|2022-03-23 08:29:40|426.99|424.59|426.84|424.44|426.99|424.59|426.84|424.44|0
1648024200000|2022-03-23 08:30:00|426.69|424.29|426.54|424.14|426.84|424.44|426.54|424.14|0
1648024210000|2022-03-23 08:30:10|426.39|423.99|426.31|423.91|426.39|423.99|426.31|423.91|0
1648024220000|2022-03-23 08:30:20|426.24|423.84|426.54|424.14|426.54|424.14|426.24|423.84|0
1648024230000|2022-03-23 08:30:30|426.69|424.29|426.84|424.44|426.84|424.44|426.69|424.29|0
1648024240000|2022-03-23 08:30:40|427.14|424.74|426.99|424.59|427.14|424.74|426.99|424.59|0
1648024250000|2022-03-23 08:30:50|427.07|424.67|427.14|424.74|427.14|424.74|427.07|424.67|0
1648024260000|2022-03-23 08:31:00|426.99|424.59|426.91|424.51|426.99|424.59|426.91|424.51|0
1648024270000|2022-03-23 08:31:10|427.14|424.74|426.99|424.59|427.14|424.74|426.99|424.59|0
1648024280000|2022-03-23 08:31:20|426.91|424.51|426.99|424.59|426.99|424.59|426.91|424.51|0
1648024290000|2022-03-23 08:31:30|426.84|424.44|426.99|424.59|426.99|424.59|426.84|424.44|0
1648024300000|2022-03-23 08:31:40|426.91|424.51|426.99|424.59|426.99|424.59|426.84|424.44|0
1648024310000|2022-03-23 08:31:50|427.14|424.74|426.91|424.51|427.14|424.74|426.91|424.51|0
1648024320000|2022-03-23 08:32:00|426.84|424.44|426.99|424.59|426.99|424.59|426.84|424.44|0
1648024330000|2022-03-23 08:32:10|426.84|424.44|426.84|424.44|426.91|424.51|426.84|424.44|0
1648024340000|2022-03-23 08:32:20|426.69|424.29|426.84|424.44|426.84|424.44|426.69|424.29|0
1648024350000|2022-03-23 08:32:30|426.76|424.36|426.84|424.44|426.84|424.44|426.76|424.36|0
1648024370000|2022-03-23 08:32:50|426.76|424.36|426.69|424.29|426.76|424.36|426.69|424.29|0
1648024380000|2022-03-23 08:33:00|426.84|424.44|426.84|424.44|426.84|424.44|426.84|424.44|0
1648024390000|2022-03-23 08:33:10|426.69|424.29|426.54|424.14|426.69|424.29|426.54|424.14|0
1648024400000|2022-03-23 08:33:20|426.61|424.21|426.69|424.29|426.69|424.29|426.61|424.21|0
1648024410000|2022-03-23 08:33:30|426.84|424.44|426.76|424.36|426.84|424.44|426.76|424.36|0
1648024420000|2022-03-23 08:33:40|426.69|424.29|426.69|424.29|426.69|424.29|426.69|424.29|0
1648024430000|2022-03-23 08:33:50|426.54|424.14|426.54|424.14|426.54|424.14|426.54|424.14|0
1648024450000|2022-03-23 08:34:10|426.69|424.29|426.61|424.21|426.69|424.29|426.54|424.14|0
1648024460000|2022-03-23 08:34:20|426.54|424.14|426.61|424.21|426.61|424.21|426.54|424.14|0
1648024470000|2022-03-23 08:34:30|426.69|424.29|426.69|424.29|426.69|424.29|426.54|424.14|0
1648024480000|2022-03-23 08:34:40|426.84|424.44|426.69|424.29|426.84|424.44|426.69|424.29|0
1648024490000|2022-03-23 08:34:50|426.84|424.44|426.69|424.29|426.84|424.44|426.69|424.29|0
1648024500000|2022-03-23 08:35:00|426.76|424.36|426.84|424.44|426.84|424.44|426.76|424.36|0
1648024510000|2022-03-23 08:35:10|426.69|424.29|426.38|423.98|426.84|424.44|426.38|423.98|0
1648024520000|2022-03-23 08:35:20|426.31|423.91|426.23|423.83|426.38|423.98|426.23|423.83|0
1648024530000|2022-03-23 08:35:30|426.38|423.98|426.23|423.83|426.38|423.98|426.23|423.83|0
1648024540000|2022-03-23 08:35:40|426.38|423.98|426.38|423.98|426.38|423.98|426.38|423.98|0
1648024550000|2022-03-23 08:35:50|426.46|424.06|426.38|423.98|426.53|424.13|426.38|423.98|0
1648024560000|2022-03-23 08:36:00|426.31|423.91|426.38|423.98|426.38|423.98|426.23|423.83|0
1648024570000|2022-03-23 08:36:10|426.53|424.13|426.31|423.91|426.53|424.13|426.31|423.91|0
1648024580000|2022-03-23 08:36:20|426.38|423.98|426.53|424.13|426.53|424.13|426.38|423.98|0
1648024590000|2022-03-23 08:36:30|426.23|423.83|426.23|423.83|426.23|423.83|426.23|423.83|0
1648024600000|2022-03-23 08:36:40|426.38|423.98|426.38|423.98|426.38|423.98|426.38|423.98|0
1648024610000|2022-03-23 08:36:50|426.53|424.13|426.38|423.98|426.53|424.13|426.38|423.98|0
1648024630000|2022-03-23 08:37:10|426.31|423.91|426.38|423.98|426.38|423.98|426.31|423.91|0
1648024640000|2022-03-23 08:37:20|426.31|423.91|426.23|423.83|426.31|423.91|426.23|423.83|0
1648024670000|2022-03-23 08:37:50|426.01|423.61|426.23|423.83|426.23|423.83|425.93|423.53|0
1648024680000|2022-03-23 08:38:00|426.38|423.98|426.68|424.28|426.68|424.28|426.38|423.98|0
1648024690000|2022-03-23 08:38:10|426.53|424.13|426.68|424.28|426.68|424.28|426.53|424.13|0
1648024700000|2022-03-23 08:38:20|426.53|424.13|426.53|424.13|426.53|424.13|426.53|424.13|0
1648024710000|2022-03-23 08:38:30|426.46|424.06|426.23|423.83|426.46|424.06|426.23|423.83|0
1648024720000|2022-03-23 08:38:40|426.08|423.68|426.23|423.83|426.23|423.83|425.93|423.53|0
1648024730000|2022-03-23 08:38:50|426.38|423.98|426.08|423.68|426.38|423.98|426.08|423.68|0
1648024740000|2022-03-23 08:39:00|425.93|423.53|425.78|423.38|425.93|423.53|425.78|423.38|0
1648024750000|2022-03-23 08:39:10|425.86|423.46|425.86|423.46|425.93|423.53|425.86|423.46|0
1648024760000|2022-03-23 08:39:20|425.93|423.53|425.86|423.46|425.93|423.53|425.86|423.46|0
1648024770000|2022-03-23 08:39:30|425.78|423.38|425.93|423.53|425.93|423.53|425.78|423.38|0
1648024780000|2022-03-23 08:39:40|425.78|423.38|425.71|423.31|425.78|423.38|425.71|423.31|0
1648024790000|2022-03-23 08:39:50|425.63|423.23|425.63|423.23|425.63|423.23|425.56|423.16|0
1648024800000|2022-03-23 08:40:00|425.78|423.38|425.71|423.31|425.93|423.53|425.71|423.31|0
1648024810000|2022-03-23 08:40:10|425.63|423.23|425.56|423.16|425.63|423.23|425.48|423.08|0
1648024820000|2022-03-23 08:40:20|425.33|422.93|425.11|422.71|425.33|422.93|425.11|422.71|0
1648024830000|2022-03-23 08:40:30|425.18|422.78|424.96|422.56|425.18|422.78|424.96|422.56|0
1648024840000|2022-03-23 08:40:40|425.03|422.63|425.33|422.93|425.33|422.93|425.03|422.63|0
1648024850000|2022-03-23 08:40:50|425.26|422.86|425.11|422.71|425.26|422.86|425.11|422.71|0
1648024860000|2022-03-23 08:41:00|425.18|422.78|425.11|422.71|425.18|422.78|425.03|422.63|0
1648024870000|2022-03-23 08:41:10|425.18|422.78|425.03|422.63|425.18|422.78|425.03|422.63|0
1648024880000|2022-03-23 08:41:20|425.18|422.78|425.33|422.93|425.48|423.08|425.18|422.78|0
1648024890000|2022-03-23 08:41:30|425.18|422.78|425.33|422.93|425.33|422.93|425.18|422.78|0
1648024910000|2022-03-23 08:41:50|425.48|423.08|425.48|423.08|425.48|423.08|425.33|422.93|0
1648024920000|2022-03-23 08:42:00|425.33|422.93|425.48|423.08|425.48|423.08|425.33|422.93|0
1648024930000|2022-03-23 08:42:10|425.33|422.93|425.33|422.93|425.33|422.93|425.33|422.93|0
1648024940000|2022-03-23 08:42:20|425.18|422.78|425.48|423.08|425.48|423.08|425.18|422.78|0
1648024950000|2022-03-23 08:42:30|425.63|423.23|425.63|423.23|425.63|423.23|425.63|423.23|0
1648024960000|2022-03-23 08:42:40|425.78|423.38|425.86|423.46|425.86|423.46|425.78|423.38|0
1648024970000|2022-03-23 08:42:50|425.93|423.53|425.78|423.38|425.93|423.53|425.78|423.38|0
1648024990000|2022-03-23 08:43:10|425.71|423.31|425.63|423.23|425.71|423.31|425.63|423.23|0
1648025010000|2022-03-23 08:43:30|425.71|423.31|425.48|423.08|425.71|423.31|425.48|423.08|0
1648025020000|2022-03-23 08:43:40|425.33|422.93|425.48|423.08|425.48|423.08|425.33|422.93|0
1648025030000|2022-03-23 08:43:50|425.41|423.01|425.56|423.16|425.56|423.16|425.41|423.01|0
1648025040000|2022-03-23 08:44:00|425.48|423.08|425.41|423.01|425.48|423.08|425.41|423.01|0
1648025050000|2022-03-23 08:44:10|425.33|422.93|425.63|423.23|425.63|423.23|425.33|422.93|0
1648025060000|2022-03-23 08:44:20|425.56|423.16|425.48|423.08|425.56|423.16|425.48|423.08|0
1648025080000|2022-03-23 08:44:40|425.33|422.93|425.41|423.01|425.41|423.01|425.33|422.93|0
1648025090000|2022-03-23 08:44:50|425.33|422.93|425.18|422.78|425.33|422.93|425.18|422.78|0
1648025100000|2022-03-23 08:45:00|425.33|422.93|425.48|423.08|425.48|423.08|425.26|422.86|0
1648025110000|2022-03-23 08:45:10|425.41|423.01|425.56|423.16|425.56|423.16|425.41|423.01|0
1648025120000|2022-03-23 08:45:20|425.63|423.23|425.78|423.38|425.78|423.38|425.63|423.23|0
1648025130000|2022-03-23 08:45:30|425.63|423.23|425.71|423.31|425.71|423.31|425.63|423.23|0
1648025140000|2022-03-23 08:45:40|425.63|423.23|425.48|423.08|425.63|423.23|425.48|423.08|0
1648025150000|2022-03-23 08:45:50|425.33|422.93|425.41|423.01|425.41|423.01|425.33|422.93|0
1648025160000|2022-03-23 08:46:00|425.33|422.93|425.18|422.78|425.33|422.93|425.18|422.78|0
1648025180000|2022-03-23 08:46:20|425.11|422.71|425.03|422.63|425.11|422.71|425.03|422.63|0
1648025190000|2022-03-23 08:46:30|424.88|422.48|424.81|422.41|424.88|422.48|424.81|422.41|0
1648025200000|2022-03-23 08:46:40|424.88|422.48|424.96|422.56|425.03|422.63|424.88|422.48|0
1648025210000|2022-03-23 08:46:50|425.03|422.63|424.96|422.56|425.18|422.78|424.96|422.56|0
1648025220000|2022-03-23 08:47:00|425.03|422.63|424.96|422.56|425.03|422.63|424.96|422.56|0
1648025230000|2022-03-23 08:47:10|425.03|422.63|425.11|422.71|425.26|422.86|425.03|422.63|0
1648025240000|2022-03-23 08:47:20|425.18|422.78|425.41|423.01|425.41|423.01|425.18|422.78|0
1648025250000|2022-03-23 08:47:30|425.33|422.93|425.33|422.93|425.41|423.01|425.33|422.93|0
1648025260000|2022-03-23 08:47:40|425.41|423.01|425.18|422.78|425.41|423.01|425.18|422.78|0
1648025270000|2022-03-23 08:47:50|425.11|422.71|425.03|422.63|425.11|422.71|425.03|422.63|0
1648025280000|2022-03-23 08:48:00|424.96|422.56|424.88|422.48|424.96|422.56|424.88|422.48|0
1648025300000|2022-03-23 08:48:20|424.81|422.41|424.73|422.33|424.81|422.41|424.73|422.33|0
1648025310000|2022-03-23 08:48:30|424.28|421.88|424.28|421.88|424.28|421.88|424.28|421.88|0
1648025320000|2022-03-23 08:48:40|424.43|422.03|424.28|421.88|424.58|422.18|424.28|421.88|0
1648025330000|2022-03-23 08:48:50|424.43|422.03|424.51|422.11|424.51|422.11|424.43|422.03|0
1648025340000|2022-03-23 08:49:00|424.43|422.03|424.43|422.03|424.43|422.03|424.28|421.88|0
1648025350000|2022-03-23 08:49:10|424.28|421.88|424.43|422.03|424.43|422.03|424.28|421.88|0
1648025360000|2022-03-23 08:49:20|424.28|421.88|424.43|422.03|424.43|422.03|424.28|421.88|0
1648025370000|2022-03-23 08:49:30|424.36|421.96|424.28|421.88|424.43|422.03|424.28|421.88|0
1648025390000|2022-03-23 08:49:50|424.36|421.96|424.43|422.03|424.43|422.03|424.36|421.96|0
1648025400000|2022-03-23 08:50:00|424.28|421.88|424.43|422.03|424.43|422.03|424.28|421.88|0
1648025410000|2022-03-23 08:50:10|424.58|422.18|424.58|422.18|424.58|422.18|424.58|422.18|0
1648025420000|2022-03-23 08:50:20|424.73|422.33|424.43|422.03|424.73|422.33|424.43|422.03|0
1648025440000|2022-03-23 08:50:40|424.58|422.18|424.58|422.18|424.58|422.18|424.58|422.18|0
1648025450000|2022-03-23 08:50:50|424.43|422.03|424.43|422.03|424.58|422.18|424.43|422.03|0
1648025460000|2022-03-23 08:51:00|424.28|421.88|424.28|421.88|424.28|421.88|424.28|421.88|0
1648025480000|2022-03-23 08:51:20|424.43|422.03|424.43|422.03|424.43|422.03|424.43|422.03|0
1648025490000|2022-03-23 08:51:30|424.58|422.18|424.58|422.18|424.58|422.18|424.43|422.03|0
1648025510000|2022-03-23 08:51:50|424.66|422.26|424.58|422.18|424.66|422.26|424.58|422.18|0
1648025520000|2022-03-23 08:52:00|424.51|422.11|424.43|422.03|424.51|422.11|424.43|422.03|0
1648025530000|2022-03-23 08:52:10|424.28|421.88|424.13|421.73|424.28|421.88|424.13|421.73|0
1648025540000|2022-03-23 08:52:20|424.21|421.81|424.21|421.81|424.21|421.81|424.21|421.81|0
1648025550000|2022-03-23 08:52:30|424.13|421.73|424.13|421.73|424.13|421.73|423.98|421.58|0
1648025560000|2022-03-23 08:52:40|424.28|421.88|424.28|421.88|424.28|421.88|424.28|421.88|0
1648025570000|2022-03-23 08:52:50|424.13|421.73|424.13|421.73|424.13|421.73|424.13|421.73|0
1648025590000|2022-03-23 08:53:10|424.28|421.88|424.28|421.88|424.28|421.88|424.28|421.88|0
1648025600000|2022-03-23 08:53:20|424.06|421.66|423.98|421.58|424.06|421.66|423.91|421.51|0
1648025610000|2022-03-23 08:53:30|423.91|421.51|423.83|421.43|423.91|421.51|423.83|421.43|0
1648025630000|2022-03-23 08:53:50|423.68|421.28|423.68|421.28|423.68|421.28|423.68|421.28|0
1648025650000|2022-03-23 08:54:10|423.53|421.13|423.53|421.13|423.53|421.13|423.53|421.13|0
1648025660000|2022-03-23 08:54:20|423.68|421.28|423.68|421.28|423.68|421.28|423.61|421.21|0
1648025670000|2022-03-23 08:54:30|423.83|421.43|423.83|421.43|423.83|421.43|423.83|421.43|0
1648025680000|2022-03-23 08:54:40|423.68|421.28|423.76|421.36|423.83|421.43|423.68|421.28|0
1648025690000|2022-03-23 08:54:50|423.83|421.43|423.98|421.58|423.98|421.58|423.83|421.43|0
1648025700000|2022-03-23 08:55:00|424.13|421.73|424.13|421.73|424.13|421.73|424.13|421.73|0
1648025710000|2022-03-23 08:55:10|424.21|421.81|424.21|421.81|424.21|421.81|424.21|421.81|0
1648025720000|2022-03-23 08:55:20|424.28|421.88|424.28|421.88|424.28|421.88|424.28|421.88|0
1648025750000|2022-03-23 08:55:50|424.13|421.73|424.13|421.73|424.13|421.73|424.13|421.73|0
1648025760000|2022-03-23 08:56:00|424.21|421.81|424.21|421.81|424.21|421.81|424.21|421.81|0
1648025770000|2022-03-23 08:56:10|424.28|421.88|424.21|421.81|424.28|421.88|424.13|421.73|0
1648025780000|2022-03-23 08:56:20|424.13|421.73|423.98|421.58|424.13|421.73|423.98|421.58|0
1648025790000|2022-03-23 08:56:30|424.13|421.73|424.13|421.73|424.13|421.73|424.13|421.73|0
1648025800000|2022-03-23 08:56:40|423.98|421.58|423.98|421.58|423.98|421.58|423.98|421.58|0
1648025810000|2022-03-23 08:56:50|423.83|421.43|423.98|421.58|423.98|421.58|423.83|421.43|0
1648025820000|2022-03-23 08:57:00|423.83|421.43|423.83|421.43|423.98|421.58|423.83|421.43|0
1648025830000|2022-03-23 08:57:10|423.98|421.58|423.98|421.58|423.98|421.58|423.91|421.51|0
1648025840000|2022-03-23 08:57:20|424.13|421.73|424.13|421.73|424.13|421.73|424.13|421.73|0
1648025850000|2022-03-23 08:57:30|424.21|421.81|424.28|421.88|424.28|421.88|424.21|421.81|0
1648025860000|2022-03-23 08:57:40|424.13|421.73|424.58|422.18|424.58|422.18|424.13|421.73|0
1648025870000|2022-03-23 08:57:50|424.43|422.03|424.36|421.96|424.58|422.18|424.36|421.96|0
1648025880000|2022-03-23 08:58:00|424.28|421.88|424.13|421.73|424.28|421.88|424.13|421.73|0
1648025890000|2022-03-23 08:58:10|424.28|421.88|424.28|421.88|424.28|421.88|424.28|421.88|0
1648025900000|2022-03-23 08:58:20|424.36|421.96|424.43|422.03|424.43|422.03|424.36|421.96|0
1648025910000|2022-03-23 08:58:30|424.58|422.18|424.58|422.18|424.58|422.18|424.58|422.18|0
1648025920000|2022-03-23 08:58:40|424.43|422.03|424.43|422.03|424.43|422.03|424.43|422.03|0
1648025930000|2022-03-23 08:58:50|424.5|422.1|424.5|422.1|424.5|422.1|424.5|422.1|0
1648025940000|2022-03-23 08:59:00|424.58|422.18|424.65|422.25|424.65|422.25|424.58|422.18|0
1648025950000|2022-03-23 08:59:10|424.73|422.33|424.88|422.48|424.88|422.48|424.73|422.33|0
1648025960000|2022-03-23 08:59:20|424.8|422.4|424.88|422.48|424.88|422.48|424.8|422.4|0
1648025970000|2022-03-23 08:59:30|424.73|422.33|424.73|422.33|424.73|422.33|424.73|422.33|0
1648025980000|2022-03-23 08:59:40|424.8|422.4|424.88|422.48|424.88|422.48|424.73|422.33|0
1648025990000|2022-03-23 08:59:50|424.73|422.33|424.73|422.33|424.73|422.33|424.73|422.33|0
1648026000000|2022-03-23 09:00:00|424.58|422.18|424.5|422.1|424.58|422.18|424.43|422.03|0
1648026010000|2022-03-23 09:00:10|424.58|422.18|424.43|422.03|424.58|422.18|424.43|422.03|0
1648026020000|2022-03-23 09:00:20|424.5|422.1|424.43|422.03|424.5|422.1|424.43|422.03|0
1648026040000|2022-03-23 09:00:40|424.58|422.18|424.58|422.18|424.58|422.18|424.58|422.18|0
1648026050000|2022-03-23 09:00:50|424.65|422.25|424.88|422.48|424.88|422.48|424.58|422.18|0
1648026060000|2022-03-23 09:01:00|425.03|422.63|425.03|422.63|425.03|422.63|425.03|422.63|0
1648026070000|2022-03-23 09:01:10|424.88|422.48|424.88|422.48|424.88|422.48|424.88|422.48|0
1648026090000|2022-03-23 09:01:30|424.73|422.33|424.73|422.33|424.73|422.33|424.73|422.33|0
1648026100000|2022-03-23 09:01:40|424.58|422.18|424.58|422.18|424.58|422.18|424.58|422.18|0
1648026120000|2022-03-23 09:02:00|424.5|422.1|424.43|422.03|424.5|422.1|424.43|422.03|0
1648026150000|2022-03-23 09:02:30|424.58|422.18|424.58|422.18|424.58|422.18|424.58|422.18|0
1648026160000|2022-03-23 09:02:40|424.65|422.25|424.73|422.33|424.73|422.33|424.65|422.25|0
1648026170000|2022-03-23 09:02:50|424.87|422.47|425.02|422.62|425.02|422.62|424.87|422.47|0
1648026180000|2022-03-23 09:03:00|425.17|422.77|425.17|422.77|425.17|422.77|425.17|422.77|0
1648026200000|2022-03-23 09:03:20|425.02|422.62|424.87|422.47|425.02|422.62|424.87|422.47|0
1648026210000|2022-03-23 09:03:30|424.72|422.32|424.72|422.32|424.72|422.32|424.72|422.32|0
1648026220000|2022-03-23 09:03:40|424.58|422.18|424.87|422.47|424.87|422.47|424.58|422.18|0
1648026230000|2022-03-23 09:03:50|424.72|422.32|424.65|422.25|424.72|422.32|424.57|422.17|0
1648026240000|2022-03-23 09:04:00|424.57|422.17|424.43|422.03|424.57|422.17|424.43|422.03|0
1648026250000|2022-03-23 09:04:10|424.13|421.73|423.98|421.58|424.13|421.73|423.98|421.58|0
1648026290000|2022-03-23 09:04:50|423.83|421.43|423.83|421.43|423.83|421.43|423.83|421.43|0
1648026300000|2022-03-23 09:05:00|423.98|421.58|423.98|421.58|423.98|421.58|423.98|421.58|0
1648026310000|2022-03-23 09:05:10|423.83|421.43|423.83|421.43|423.83|421.43|423.83|421.43|0
1648026320000|2022-03-23 09:05:20|423.98|421.58|423.98|421.58|423.98|421.58|423.98|421.58|0
1648026330000|2022-03-23 09:05:30|424.05|421.65|424.05|421.65|424.05|421.65|423.98|421.58|0
1648026340000|2022-03-23 09:05:40|424.13|421.73|424.72|422.32|424.72|422.32|424.13|421.73|0
1648026350000|2022-03-23 09:05:50|424.65|422.25|424.57|422.17|424.65|422.25|424.57|422.17|0
1648026360000|2022-03-23 09:06:00|424.72|422.32|424.72|422.32|424.72|422.32|424.72|422.32|0
1648026370000|2022-03-23 09:06:10|424.8|422.4|424.72|422.32|424.8|422.4|424.72|422.32|0
1648026390000|2022-03-23 09:06:30|424.8|422.4|424.8|422.4|424.8|422.4|424.72|422.32|0
1648026400000|2022-03-23 09:06:40|424.87|422.47|424.87|422.47|424.87|422.47|424.87|422.47|0
1648026410000|2022-03-23 09:06:50|424.72|422.32|424.8|422.4|424.8|422.4|424.72|422.32|0
1648026420000|2022-03-23 09:07:00|424.87|422.47|425.02|422.62|425.02|422.62|424.87|422.47|0
1648026430000|2022-03-23 09:07:10|424.95|422.55|424.95|422.55|424.95|422.55|424.95|422.55|0
1648026440000|2022-03-23 09:07:20|424.87|422.47|424.87|422.47|424.87|422.47|424.87|422.47|0
1648026450000|2022-03-23 09:07:30|424.72|422.32|424.95|422.55|424.95|422.55|424.72|422.32|0
1648026460000|2022-03-23 09:07:40|425.02|422.62|425.02|422.62|425.02|422.62|425.02|422.62|0
1648026490000|2022-03-23 09:08:10|424.95|422.55|424.87|422.47|424.95|422.55|424.87|422.47|0
1648026500000|2022-03-23 09:08:20|424.72|422.32|424.72|422.32|424.72|422.32|424.72|422.32|0
1648026510000|2022-03-23 09:08:30|424.57|422.17|424.57|422.17|424.57|422.17|424.57|422.17|0
1648026520000|2022-03-23 09:08:40|424.65|422.25|424.72|422.32|424.72|422.32|424.65|422.25|0
1648026530000|2022-03-23 09:08:50|424.65|422.25|424.57|422.17|424.72|422.32|424.57|422.17|0
1648026540000|2022-03-23 09:09:00|424.72|422.32|424.72|422.32|424.72|422.32|424.72|422.32|0
1648026550000|2022-03-23 09:09:10|424.8|422.4|424.8|422.4|424.8|422.4|424.8|422.4|0
1648026560000|2022-03-23 09:09:20|424.72|422.32|424.72|422.32|424.72|422.32|424.72|422.32|0
1648026570000|2022-03-23 09:09:30|424.8|422.4|424.72|422.32|424.8|422.4|424.72|422.32|0
1648026580000|2022-03-23 09:09:40|424.87|422.47|424.72|422.32|424.87|422.47|424.72|422.32|0
1648026600000|2022-03-23 09:10:00|424.87|422.47|425.02|422.62|425.02|422.62|424.87|422.47|0
1648026610000|2022-03-23 09:10:10|424.95|422.55|424.87|422.47|424.95|422.55|424.87|422.47|0
1648026620000|2022-03-23 09:10:20|424.72|422.32|424.72|422.32|424.72|422.32|424.72|422.32|0
1648026630000|2022-03-23 09:10:30|424.57|422.17|424.5|422.1|424.57|422.17|424.5|422.1|0
1648026640000|2022-03-23 09:10:40|424.57|422.17|424.5|422.1|424.57|422.17|424.42|422.02|0
1648026650000|2022-03-23 09:10:50|424.57|422.17|424.57|422.17|424.57|422.17|424.57|422.17|0
1648026660000|2022-03-23 09:11:00|424.42|422.02|424.5|422.1|424.5|422.1|424.42|422.02|0
1648026670000|2022-03-23 09:11:10|424.72|422.32|424.72|422.32|424.8|422.4|424.72|422.32|0
1648026680000|2022-03-23 09:11:20|424.57|422.17|424.57|422.17|424.57|422.17|424.57|422.17|0
1648026690000|2022-03-23 09:11:30|424.42|422.02|424.42|422.02|424.42|422.02|424.42|422.02|0
1648026700000|2022-03-23 09:11:40|424.57|422.17|424.57|422.17|424.57|422.17|424.57|422.17|0
1648026710000|2022-03-23 09:11:50|424.42|422.02|424.57|422.17|424.57|422.17|424.42|422.02|0
1648026720000|2022-03-23 09:12:00|424.42|422.02|424.42|422.02|424.42|422.02|424.42|422.02|0
1648026730000|2022-03-23 09:12:10|424.57|422.17|424.57|422.17|424.57|422.17|424.57|422.17|0
1648026740000|2022-03-23 09:12:20|424.72|422.32|424.72|422.32|424.72|422.32|424.65|422.25|0
1648026750000|2022-03-23 09:12:30|424.57|422.17|424.57|422.17|424.57|422.17|424.57|422.17|0
1648026760000|2022-03-23 09:12:40|424.72|422.32|424.72|422.32|424.72|422.32|424.72|422.32|0
1648026770000|2022-03-23 09:12:50|424.87|422.47|424.72|422.32|424.87|422.47|424.72|422.32|0
1648026780000|2022-03-23 09:13:00|424.8|422.4|424.8|422.4|424.8|422.4|424.8|422.4|0
1648026790000|2022-03-23 09:13:10|424.87|422.47|425.02|422.62|425.02|422.62|424.87|422.47|0
1648026820000|2022-03-23 09:13:40|424.95|422.55|424.95|422.55|424.95|422.55|424.95|422.55|0
1648026830000|2022-03-23 09:13:50|425.02|422.62|425.1|422.7|425.1|422.7|425.02|422.62|0
1648026840000|2022-03-23 09:14:00|425.02|422.62|425.17|422.77|425.17|422.77|425.02|422.62|0
1648026850000|2022-03-23 09:14:10|424.87|422.47|424.87|422.47|424.87|422.47|424.87|422.47|0
1648026880000|2022-03-23 09:14:40|425.02|422.62|425.17|422.77|425.17|422.77|425.02|422.62|0
1648026900000|2022-03-23 09:15:00|425.25|422.85|425.25|422.85|425.25|422.85|425.25|422.85|0
1648026910000|2022-03-23 09:15:10|425.32|422.92|425.47|423.07|425.77|423.37|425.32|422.92|0
1648026920000|2022-03-23 09:15:20|425.62|423.22|425.62|423.22|425.62|423.22|425.62|423.22|0
1648026930000|2022-03-23 09:15:30|425.7|423.3|425.7|423.3|425.7|423.3|425.7|423.3|0
1648026940000|2022-03-23 09:15:40|425.62|423.22|425.62|423.22|425.62|423.22|425.62|423.22|0
1648026950000|2022-03-23 09:15:50|425.47|423.07|425.47|423.07|425.62|423.22|425.47|423.07|0
1648026960000|2022-03-23 09:16:00|425.7|423.3|425.77|423.37|425.77|423.37|425.7|423.3|0
1648026970000|2022-03-23 09:16:10|425.62|423.22|425.77|423.37|425.77|423.37|425.62|423.22|0
1648026980000|2022-03-23 09:16:20|425.62|423.22|425.55|423.15|425.62|423.22|425.47|423.07|0
1648026990000|2022-03-23 09:16:30|425.62|423.22|425.62|423.22|425.62|423.22|425.62|423.22|0
1648027000000|2022-03-23 09:16:40|425.55|423.15|425.55|423.15|425.55|423.15|425.55|423.15|0
1648027010000|2022-03-23 09:16:50|425.47|423.07|425.4|423|425.47|423.07|425.32|422.92|0
1648027020000|2022-03-23 09:17:00|425.32|422.92|424.87|422.47|425.4|423|424.87|422.47|0
1648027040000|2022-03-23 09:17:20|424.8|422.4|424.72|422.32|424.8|422.4|424.72|422.32|0
1648027050000|2022-03-23 09:17:30|424.57|422.17|424.72|422.32|424.72|422.32|424.57|422.17|0
1648027060000|2022-03-23 09:17:40|424.65|422.25|424.57|422.17|424.65|422.25|424.57|422.17|0
1648027080000|2022-03-23 09:18:00|424.42|422.02|424.42|422.02|424.57|422.17|424.42|422.02|0
1648027090000|2022-03-23 09:18:10|424.57|422.17|424.57|422.17|424.57|422.17|424.42|422.02|0
1648027100000|2022-03-23 09:18:20|424.5|422.1|424.57|422.17|424.57|422.17|424.42|422.02|0
1648027120000|2022-03-23 09:18:40|424.5|422.1|424.42|422.02|424.5|422.1|424.42|422.02|0
1648027130000|2022-03-23 09:18:50|424.35|421.95|424.42|422.02|424.42|422.02|424.35|421.95|0
1648027140000|2022-03-23 09:19:00|424.35|421.95|424.27|421.87|424.35|421.95|424.27|421.87|0
1648027150000|2022-03-23 09:19:10|424.42|422.02|424.42|422.02|424.42|422.02|424.42|422.02|0
1648027180000|2022-03-23 09:19:40|424.5|422.1|424.42|422.02|424.5|422.1|424.42|422.02|0
1648027200000|2022-03-23 09:20:00|424.57|422.17|424.57|422.17|424.57|422.17|424.42|422.02|0
1648027210000|2022-03-23 09:20:10|424.87|422.47|425.17|422.77|425.17|422.77|424.87|422.47|0
1648027220000|2022-03-23 09:20:20|425.02|422.62|425.02|422.62|425.02|422.62|425.02|422.62|0
1648027230000|2022-03-23 09:20:30|424.87|422.47|424.87|422.47|424.87|422.47|424.8|422.4|0
1648027240000|2022-03-23 09:20:40|424.72|422.32|424.72|422.32|424.72|422.32|424.72|422.32|0
1648027250000|2022-03-23 09:20:50|424.65|422.25|424.57|422.17|424.65|422.25|424.57|422.17|0
1648027260000|2022-03-23 09:21:00|424.42|422.02|424.42|422.02|424.42|422.02|424.27|421.87|0
1648027270000|2022-03-23 09:21:10|424.27|421.87|424.12|421.72|424.27|421.87|424.12|421.72|0
1648027280000|2022-03-23 09:21:20|423.82|421.42|424.05|421.65|424.12|421.72|423.82|421.42|0
1648027290000|2022-03-23 09:21:30|423.97|421.57|424.05|421.65|424.12|421.72|423.97|421.57|0
1648027300000|2022-03-23 09:21:40|424.12|421.72|424.12|421.72|424.12|421.72|424.12|421.72|0
1648027310000|2022-03-23 09:21:50|424.27|421.87|424.35|421.95|424.35|421.95|424.27|421.87|0
1648027320000|2022-03-23 09:22:00|424.27|421.87|424.27|421.87|424.35|421.95|424.27|421.87|0
1648027340000|2022-03-23 09:22:20|424.42|422.02|424.72|422.32|424.72|422.32|424.42|422.02|0
1648027350000|2022-03-23 09:22:30|424.57|422.17|424.57|422.17|424.57|422.17|424.57|422.17|0
1648027360000|2022-03-23 09:22:40|424.42|422.02|424.27|421.87|424.42|422.02|424.12|421.72|0
1648027370000|2022-03-23 09:22:50|424.12|421.72|424.2|421.8|424.2|421.8|424.12|421.72|0
1648027380000|2022-03-23 09:23:00|424.27|421.87|424.12|421.72|424.27|421.87|424.12|421.72|0
1648027390000|2022-03-23 09:23:10|424.27|421.87|424.57|422.17|424.57|422.17|424.27|421.87|0
1648027400000|2022-03-23 09:23:20|424.72|422.32|424.72|422.32|424.72|422.32|424.72|422.32|0
1648027410000|2022-03-23 09:23:30|425.02|422.62|425.02|422.62|425.02|422.62|425.02|422.62|0
1648027420000|2022-03-23 09:23:40|425.17|422.77|425.25|422.85|425.25|422.85|425.17|422.77|0
1648027430000|2022-03-23 09:23:50|425.17|422.77|425.55|423.15|425.55|423.15|425.17|422.77|0
1648027440000|2022-03-23 09:24:00|425.47|423.07|425.4|423|425.47|423.07|425.32|422.92|0
1648027450000|2022-03-23 09:24:10|425.47|423.07|425.47|423.07|425.47|423.07|425.47|423.07|0
1648027460000|2022-03-23 09:24:20|425.54|423.14|425.47|423.07|425.62|423.22|425.39|422.99|0
1648027470000|2022-03-23 09:24:30|425.62|423.22|425.62|423.22|425.77|423.37|425.62|423.22|0
1648027480000|2022-03-23 09:24:40|425.77|423.37|425.77|423.37|425.77|423.37|425.77|423.37|0
1648027490000|2022-03-23 09:24:50|425.84|423.44|425.77|423.37|425.84|423.44|425.77|423.37|0
1648027500000|2022-03-23 09:25:00|425.62|423.22|425.62|423.22|425.62|423.22|425.62|423.22|0
1648027510000|2022-03-23 09:25:10|425.77|423.37|425.62|423.22|425.77|423.37|425.62|423.22|0
1648027520000|2022-03-23 09:25:20|425.77|423.37|425.77|423.37|425.77|423.37|425.77|423.37|0
1648027540000|2022-03-23 09:25:40|425.62|423.22|425.62|423.22|425.62|423.22|425.62|423.22|0
1648027550000|2022-03-23 09:25:50|425.47|423.07|425.32|422.92|425.47|423.07|425.32|422.92|0
1648027560000|2022-03-23 09:26:00|425.47|423.07|425.47|423.07|425.47|423.07|425.47|423.07|0
1648027570000|2022-03-23 09:26:10|425.54|423.14|425.77|423.37|425.77|423.37|425.54|423.14|0
1648027580000|2022-03-23 09:26:20|425.62|423.22|425.62|423.22|425.69|423.29|425.62|423.22|0
1648027590000|2022-03-23 09:26:30|425.47|423.07|425.47|423.07|425.54|423.14|425.47|423.07|0
1648027600000|2022-03-23 09:26:40|425.54|423.14|425.47|423.07|425.54|423.14|425.47|423.07|0
1648027610000|2022-03-23 09:26:50|425.32|422.92|425.32|422.92|425.32|422.92|425.32|422.92|0
1648027620000|2022-03-23 09:27:00|425.47|423.07|425.47|423.07|425.47|423.07|425.47|423.07|0
1648027630000|2022-03-23 09:27:10|425.62|423.22|425.77|423.37|425.77|423.37|425.62|423.22|0
1648027640000|2022-03-23 09:27:20|425.92|423.52|425.77|423.37|425.92|423.52|425.77|423.37|0
1648027660000|2022-03-23 09:27:40|425.92|423.52|425.92|423.52|425.92|423.52|425.92|423.52|0
1648027670000|2022-03-23 09:27:50|425.77|423.37|425.77|423.37|425.77|423.37|425.69|423.29|0
1648027690000|2022-03-23 09:28:10|425.62|423.22|425.47|423.07|425.62|423.22|425.47|423.07|0
1648027700000|2022-03-23 09:28:20|425.32|422.92|425.47|423.07|425.47|423.07|425.32|422.92|0
1648027710000|2022-03-23 09:28:30|425.62|423.22|425.62|423.22|425.62|423.22|425.62|423.22|0
1648027720000|2022-03-23 09:28:40|425.77|423.37|426.07|423.67|426.07|423.67|425.77|423.37|0
1648027730000|2022-03-23 09:28:50|425.92|423.52|425.92|423.52|425.92|423.52|425.92|423.52|0
1648027750000|2022-03-23 09:29:10|426.07|423.67|426.22|423.82|426.22|423.82|426.07|423.67|0
1648027760000|2022-03-23 09:29:20|426.07|423.67|426.07|423.67|426.07|423.67|426.07|423.67|0
1648027770000|2022-03-23 09:29:30|426.22|423.82|426.22|423.82|426.29|423.89|426.22|423.82|0
1648027780000|2022-03-23 09:29:40|426.29|423.89|426.37|423.97|426.52|424.12|426.29|423.89|0
1648027790000|2022-03-23 09:29:50|426.52|424.12|426.52|424.12|426.52|424.12|426.52|424.12|0
1648027800000|2022-03-23 09:30:00|426.97|424.57|426.97|424.57|426.97|424.57|426.97|424.57|0
1648027820000|2022-03-23 09:30:20|427.12|424.72|426.97|424.57|427.12|424.72|426.97|424.57|0
1648027850000|2022-03-23 09:30:50|427.12|424.72|427.12|424.72|427.12|424.72|427.12|424.72|0
1648027860000|2022-03-23 09:31:00|426.97|424.57|426.97|424.57|426.97|424.57|426.97|424.57|0
1648027870000|2022-03-23 09:31:10|427.12|424.72|427.12|424.72|427.12|424.72|427.12|424.72|0
1648027880000|2022-03-23 09:31:20|426.97|424.57|426.97|424.57|426.97|424.57|426.97|424.57|0
1648027890000|2022-03-23 09:31:30|427.12|424.72|427.27|424.87|427.27|424.87|427.12|424.72|0
1648027920000|2022-03-23 09:32:00|427.19|424.79|427.19|424.79|427.19|424.79|427.19|424.79|0
1648027930000|2022-03-23 09:32:10|427.27|424.87|427.27|424.87|427.27|424.87|427.12|424.72|0
1648027950000|2022-03-23 09:32:30|428.17|425.77|428.17|425.77|428.17|425.77|428.17|425.77|0
1648027960000|2022-03-23 09:32:40|427.95|425.55|428.47|426.07|428.47|426.07|427.87|425.47|0
1648027970000|2022-03-23 09:32:50|428.25|425.85|428.32|425.92|428.32|425.92|428.25|425.85|0
1648027980000|2022-03-23 09:33:00|428.4|426|428.32|425.92|428.4|426|428.17|425.77|0
1648027990000|2022-03-23 09:33:10|428.17|425.77|428.25|425.85|428.25|425.85|428.17|425.77|0
1648028000000|2022-03-23 09:33:20|428.17|425.77|428.02|425.62|428.17|425.77|427.8|425.4|0
1648028010000|2022-03-23 09:33:30|427.72|425.32|427.87|425.47|427.87|425.47|427.72|425.32|0
1648028020000|2022-03-23 09:33:40|427.8|425.4|427.72|425.32|427.8|425.4|427.72|425.32|0
1648028030000|2022-03-23 09:33:50|427.64|425.24|427.72|425.32|427.72|425.32|427.64|425.24|0
1648028040000|2022-03-23 09:34:00|427.42|425.02|427.72|425.32|427.72|425.32|427.42|425.02|0
1648028050000|2022-03-23 09:34:10|427.8|425.4|427.72|425.32|427.8|425.4|427.72|425.32|0
1648028060000|2022-03-23 09:34:20|427.64|425.24|427.64|425.24|427.64|425.24|427.64|425.24|0
1648028070000|2022-03-23 09:34:30|427.72|425.32|427.87|425.47|427.87|425.47|427.72|425.32|0
1648028080000|2022-03-23 09:34:40|427.72|425.32|427.57|425.17|427.72|425.32|427.42|425.02|0
1648028090000|2022-03-23 09:34:50|427.72|425.32|427.49|425.09|427.72|425.32|427.42|425.02|0
1648028100000|2022-03-23 09:35:00|427.57|425.17|427.72|425.32|427.87|425.47|427.57|425.17|0
1648028110000|2022-03-23 09:35:10|427.79|425.39|427.79|425.39|427.79|425.39|427.79|425.39|0
1648028120000|2022-03-23 09:35:20|427.72|425.32|428.17|425.77|428.17|425.77|427.72|425.32|0
1648028130000|2022-03-23 09:35:30|428.47|426.07|428.85|426.45|428.85|426.45|428.47|426.07|0
1648028140000|2022-03-23 09:35:40|428.92|426.52|429.22|426.82|429.22|426.82|428.92|426.52|0
1648028150000|2022-03-23 09:35:50|429.07|426.67|429.22|426.82|429.22|426.82|429.07|426.67|0
1648028180000|2022-03-23 09:36:20|429.07|426.67|429.07|426.67|429.07|426.67|429|426.6|0
1648028190000|2022-03-23 09:36:30|428.92|426.52|429.22|426.82|429.22|426.82|428.92|426.52|0
1648028200000|2022-03-23 09:36:40|429.15|426.75|429.22|426.82|429.22|426.82|429.15|426.75|0
1648028230000|2022-03-23 09:37:10|429.83|427.43|429.67|427.27|429.83|427.43|429.67|427.27|0
1648028240000|2022-03-23 09:37:20|429.37|426.97|429.22|426.82|429.37|426.97|429.22|426.82|0
1648028250000|2022-03-23 09:37:30|428.77|426.37|428.62|426.22|428.77|426.37|428.62|426.22|0
1648028260000|2022-03-23 09:37:40|428.7|426.3|428.77|426.37|428.77|426.37|428.7|426.3|0
1648028270000|2022-03-23 09:37:50|428.85|426.45|428.62|426.22|428.85|426.45|428.62|426.22|0
1648028280000|2022-03-23 09:38:00|428.77|426.37|428.55|426.15|428.77|426.37|428.47|426.07|0
1648028290000|2022-03-23 09:38:10|428.62|426.22|428.32|425.92|428.62|426.22|428.32|425.92|0
1648028300000|2022-03-23 09:38:20|428.47|426.07|428.62|426.22|428.62|426.22|428.32|425.92|0
1648028310000|2022-03-23 09:38:30|428.47|426.07|428.32|425.92|428.47|426.07|428.32|425.92|0
1648028320000|2022-03-23 09:38:40|428.4|426|428.32|425.92|428.4|426|428.32|425.92|0
1648028330000|2022-03-23 09:38:50|428.17|425.77|428.09|425.69|428.17|425.77|428.09|425.69|0
1648028340000|2022-03-23 09:39:00|428.17|425.77|428.32|425.92|428.32|425.92|428.02|425.62|0
1648028350000|2022-03-23 09:39:10|428.4|426|428.32|425.92|428.4|426|428.32|425.92|0
1648028360000|2022-03-23 09:39:20|428.47|426.07|428.62|426.22|428.77|426.37|428.47|426.07|0
1648028370000|2022-03-23 09:39:30|428.77|426.37|428.77|426.37|428.77|426.37|428.77|426.37|0
1648028380000|2022-03-23 09:39:40|428.62|426.22|428.62|426.22|428.77|426.37|428.62|426.22|0
1648028390000|2022-03-23 09:39:50|428.77|426.37|428.62|426.22|428.77|426.37|428.62|426.22|0
1648028400000|2022-03-23 09:40:00|428.47|426.07|428.47|426.07|428.47|426.07|428.47|426.07|0
1648028410000|2022-03-23 09:40:10|428.62|426.22|428.92|426.52|428.92|426.52|428.62|426.22|0
1648028430000|2022-03-23 09:40:30|429.07|426.67|429.07|426.67|429.07|426.67|429.07|426.67|0
1648028450000|2022-03-23 09:40:50|429.22|426.82|429.3|426.9|429.3|426.9|429.22|426.82|0
1648028460000|2022-03-23 09:41:00|429.07|426.67|428.92|426.52|429.07|426.67|428.92|426.52|0
1648028470000|2022-03-23 09:41:10|428.85|426.45|428.85|426.45|428.85|426.45|428.85|426.45|0
1648028480000|2022-03-23 09:41:20|428.77|426.37|428.7|426.3|428.77|426.37|428.62|426.22|0
1648028490000|2022-03-23 09:41:30|428.92|426.52|428.92|426.52|429.07|426.67|428.92|426.52|0
1648028510000|2022-03-23 09:41:50|428.77|426.37|428.77|426.37|428.77|426.37|428.77|426.37|0
1648028520000|2022-03-23 09:42:00|428.62|426.22|428.77|426.37|428.77|426.37|428.62|426.22|0
1648028530000|2022-03-23 09:42:10|428.62|426.22|428.92|426.52|428.92|426.52|428.62|426.22|0
1648028540000|2022-03-23 09:42:20|429.07|426.67|429.15|426.75|429.15|426.75|429.07|426.67|0
1648028550000|2022-03-23 09:42:30|429.22|426.82|428.92|426.52|429.22|426.82|428.92|426.52|0
1648028560000|2022-03-23 09:42:40|428.77|426.37|428.77|426.37|428.77|426.37|428.77|426.37|0
1648028580000|2022-03-23 09:43:00|428.92|426.52|428.77|426.37|428.92|426.52|428.77|426.37|0
1648028590000|2022-03-23 09:43:10|428.62|426.22|428.92|426.52|428.92|426.52|428.62|426.22|0
1648028600000|2022-03-23 09:43:20|429.07|426.67|428.92|426.52|429.07|426.67|428.92|426.52|0
1648028620000|2022-03-23 09:43:40|429|426.6|429.22|426.82|429.22|426.82|429|426.6|0
1648028630000|2022-03-23 09:43:50|429.67|427.27|429.82|427.42|429.82|427.42|429.67|427.27|0
1648028640000|2022-03-23 09:44:00|429.67|427.27|429.52|427.12|429.67|427.27|429.52|427.12|0
1648028650000|2022-03-23 09:44:10|429.6|427.2|429.52|427.12|429.67|427.27|429.52|427.12|0
1648028660000|2022-03-23 09:44:20|429.67|427.27|429.82|427.42|429.82|427.42|429.67|427.27|0
1648028670000|2022-03-23 09:44:30|429.9|427.5|429.82|427.42|429.97|427.57|429.82|427.42|0
1648028680000|2022-03-23 09:44:40|429.67|427.27|429.67|427.27|429.67|427.27|429.67|427.27|0
1648028690000|2022-03-23 09:44:50|429.82|427.42|429.82|427.42|429.82|427.42|429.82|427.42|0
1648028700000|2022-03-23 09:45:00|429.97|427.57|429.97|427.57|429.97|427.57|429.97|427.57|0
1648028710000|2022-03-23 09:45:10|429.9|427.5|429.97|427.57|429.97|427.57|429.9|427.5|0
1648028720000|2022-03-23 09:45:20|430.05|427.65|430.28|427.88|430.28|427.88|430.05|427.65|0
1648028730000|2022-03-23 09:45:30|430.43|428.03|430.58|428.18|430.58|428.18|430.43|428.03|0
1648028740000|2022-03-23 09:45:40|430.51|428.11|430.58|428.18|430.58|428.18|430.43|428.03|0
1648028750000|2022-03-23 09:45:50|430.81|428.41|430.12|427.72|430.81|428.41|430.12|427.72|0
1648028760000|2022-03-23 09:46:00|429.97|427.57|429.97|427.57|429.97|427.57|429.97|427.57|0
1648028770000|2022-03-23 09:46:10|429.82|427.42|429.97|427.57|430.05|427.65|429.82|427.42|0
1648028780000|2022-03-23 09:46:20|430.2|427.8|430.28|427.88|430.28|427.88|430.2|427.8|0
1648028790000|2022-03-23 09:46:30|430.12|427.72|430.28|427.88|430.28|427.88|430.12|427.72|0
1648028800000|2022-03-23 09:46:40|430.43|428.03|430.51|428.11|430.51|428.11|430.35|427.95|0
1648028810000|2022-03-23 09:46:50|430.73|428.33|430.73|428.33|430.73|428.33|430.73|428.33|0
1648028820000|2022-03-23 09:47:00|430.88|428.48|430.73|428.33|430.88|428.48|430.73|428.33|0
1648028830000|2022-03-23 09:47:10|431.18|428.78|431.03|428.63|431.18|428.78|431.03|428.63|0
1648028840000|2022-03-23 09:47:20|431.18|428.78|431.18|428.78|431.18|428.78|431.18|428.78|0
1648028850000|2022-03-23 09:47:30|431.03|428.63|431.03|428.63|431.03|428.63|431.03|428.63|0
1648028860000|2022-03-23 09:47:40|430.88|428.48|430.73|428.33|431.03|428.63|430.73|428.33|0
1648028870000|2022-03-23 09:47:50|430.88|428.48|431.03|428.63|431.18|428.78|430.88|428.48|0
1648028880000|2022-03-23 09:48:00|430.88|428.48|430.81|428.41|430.88|428.48|430.81|428.41|0
1648028890000|2022-03-23 09:48:10|430.88|428.48|430.73|428.33|430.88|428.48|430.73|428.33|0
1648028900000|2022-03-23 09:48:20|430.66|428.26|430.88|428.48|430.88|428.48|430.66|428.26|0
1648028910000|2022-03-23 09:48:30|431.03|428.63|430.88|428.48|431.03|428.63|430.88|428.48|0
1648028930000|2022-03-23 09:48:50|431.18|428.78|431.03|428.63|431.18|428.78|431.03|428.63|0
1648028940000|2022-03-23 09:49:00|430.88|428.48|430.88|428.48|430.88|428.48|430.88|428.48|0
1648028950000|2022-03-23 09:49:10|430.73|428.33|430.88|428.48|430.88|428.48|430.73|428.33|0
1648028960000|2022-03-23 09:49:20|431.03|428.63|430.88|428.48|431.03|428.63|430.88|428.48|0
1648028970000|2022-03-23 09:49:30|430.81|428.41|430.81|428.41|430.81|428.41|430.73|428.33|0
1648028980000|2022-03-23 09:49:40|430.73|428.33|430.88|428.48|430.88|428.48|430.73|428.33|0
1648028990000|2022-03-23 09:49:50|431.03|428.63|431.18|428.78|431.18|428.78|431.03|428.63|0
1648029000000|2022-03-23 09:50:00|431.33|428.93|431.03|428.63|431.33|428.93|431.03|428.63|0
1648029010000|2022-03-23 09:50:10|430.73|428.33|430.81|428.41|430.81|428.41|430.73|428.33|0
1648029020000|2022-03-23 09:50:20|430.88|428.48|430.88|428.48|430.88|428.48|430.88|428.48|0
1648029030000|2022-03-23 09:50:30|430.81|428.41|431.18|428.78|431.18|428.78|430.81|428.41|0
1648029040000|2022-03-23 09:50:40|431.11|428.71|431.18|428.78|431.18|428.78|431.11|428.71|0
1648029050000|2022-03-23 09:50:50|431.33|428.93|431.18|428.78|431.33|428.93|431.18|428.78|0
1648029070000|2022-03-23 09:51:10|431.11|428.71|431.03|428.63|431.11|428.71|431.03|428.63|0
1648029080000|2022-03-23 09:51:20|430.43|428.03|430.88|428.48|430.88|428.48|430.43|428.03|0
1648029090000|2022-03-23 09:51:30|430.73|428.33|430.73|428.33|430.73|428.33|430.73|428.33|0
1648029100000|2022-03-23 09:51:40|430.58|428.18|430.27|427.87|430.58|428.18|430.27|427.87|0
1648029110000|2022-03-23 09:51:50|430.42|428.02|430.42|428.02|430.42|428.02|430.42|428.02|0
1648029120000|2022-03-23 09:52:00|430.27|427.87|430.27|427.87|430.27|427.87|430.27|427.87|0
1648029130000|2022-03-23 09:52:10|430.2|427.8|430.27|427.87|430.27|427.87|430.2|427.8|0
1648029140000|2022-03-23 09:52:20|430.2|427.8|430.35|427.95|430.35|427.95|430.2|427.8|0
1648029150000|2022-03-23 09:52:30|430.27|427.87|430.42|428.02|430.42|428.02|430.27|427.87|0
1648029160000|2022-03-23 09:52:40|430.5|428.1|430.5|428.1|430.5|428.1|430.5|428.1|0
1648029170000|2022-03-23 09:52:50|430.42|428.02|430.73|428.33|430.73|428.33|430.42|428.02|0
1648029180000|2022-03-23 09:53:00|430.58|428.18|430.42|428.02|430.58|428.18|430.42|428.02|0
1648029190000|2022-03-23 09:53:10|430.58|428.18|430.58|428.18|430.58|428.18|430.58|428.18|0
1648029200000|2022-03-23 09:53:20|430.27|427.87|430.2|427.8|430.42|428.02|430.2|427.8|0
1648029210000|2022-03-23 09:53:30|430.27|427.87|430.2|427.8|430.27|427.87|430.12|427.72|0
1648029220000|2022-03-23 09:53:40|430.27|427.87|430.12|427.72|430.27|427.87|430.12|427.72|0
1648029230000|2022-03-23 09:53:50|430.2|427.8|430.42|428.02|430.42|428.02|430.12|427.72|0
1648029240000|2022-03-23 09:54:00|430.58|428.18|430.73|428.33|430.73|428.33|430.58|428.18|0
1648029250000|2022-03-23 09:54:10|430.58|428.18|430.73|428.33|430.73|428.33|430.42|428.02|0
1648029270000|2022-03-23 09:54:30|430.88|428.48|430.88|428.48|431.03|428.63|430.88|428.48|0
1648029280000|2022-03-23 09:54:40|430.96|428.56|431.03|428.63|431.11|428.71|430.96|428.56|0
1648029290000|2022-03-23 09:54:50|431.18|428.78|431.18|428.78|431.26|428.86|431.03|428.63|0
1648029310000|2022-03-23 09:55:10|431.03|428.63|431.03|428.63|431.03|428.63|431.03|428.63|0
1648029320000|2022-03-23 09:55:20|431.18|428.78|431.26|428.86|431.26|428.86|431.18|428.78|0
1648029330000|2022-03-23 09:55:30|431.33|428.93|431.78|429.38|431.78|429.38|431.33|428.93|0
1648029340000|2022-03-23 09:55:40|431.63|429.23|431.48|429.08|431.63|429.23|431.33|428.93|0
1648029350000|2022-03-23 09:55:50|431.41|429.01|431.18|428.78|431.41|429.01|431.18|428.78|0
1648029360000|2022-03-23 09:56:00|431.03|428.63|431.03|428.63|431.03|428.63|430.88|428.48|0
1648029370000|2022-03-23 09:56:10|430.88|428.48|431.18|428.78|431.18|428.78|430.88|428.48|0
1648029380000|2022-03-23 09:56:20|431.03|428.63|430.88|428.48|431.03|428.63|430.88|428.48|0
1648029390000|2022-03-23 09:56:30|430.73|428.33|430.73|428.33|430.88|428.48|430.73|428.33|0
1648029400000|2022-03-23 09:56:40|430.57|428.17|430.57|428.17|430.57|428.17|430.42|428.02|0
1648029410000|2022-03-23 09:56:50|430.73|428.33|430.96|428.56|430.96|428.56|430.73|428.33|0
1648029420000|2022-03-23 09:57:00|430.88|428.48|431.03|428.63|431.03|428.63|430.88|428.48|0
1648029450000|2022-03-23 09:57:30|431.18|428.78|431.18|428.78|431.18|428.78|431.18|428.78|0
1648029460000|2022-03-23 09:57:40|431.03|428.63|431.03|428.63|431.03|428.63|431.03|428.63|0
1648029470000|2022-03-23 09:57:50|430.42|428.02|430.57|428.17|430.57|428.17|430.42|428.02|0
1648029480000|2022-03-23 09:58:00|430.42|428.02|430.35|427.95|430.42|428.02|430.35|427.95|0
1648029490000|2022-03-23 09:58:10|430.2|427.8|430.57|428.17|430.57|428.17|430.12|427.72|0
1648029500000|2022-03-23 09:58:20|430.42|428.02|430.42|428.02|430.42|428.02|430.42|428.02|0
1648029510000|2022-03-23 09:58:30|430.57|428.17|430.57|428.17|430.57|428.17|430.57|428.17|0
1648029520000|2022-03-23 09:58:40|430.72|428.32|430.72|428.32|430.72|428.32|430.72|428.32|0
1648029530000|2022-03-23 09:58:50|430.8|428.4|430.88|428.48|430.88|428.48|430.8|428.4|0
1648029540000|2022-03-23 09:59:00|431.03|428.63|431.03|428.63|431.03|428.63|431.03|428.63|0
1648029550000|2022-03-23 09:59:10|431.18|428.78|431.18|428.78|431.18|428.78|431.18|428.78|0
1648029560000|2022-03-23 09:59:20|431.03|428.63|430.88|428.48|431.03|428.63|430.88|428.48|0
1648029570000|2022-03-23 09:59:30|430.72|428.32|430.72|428.32|430.72|428.32|430.72|428.32|0
1648029580000|2022-03-23 09:59:40|430.65|428.25|430.57|428.17|430.72|428.32|430.57|428.17|0
1648029590000|2022-03-23 09:59:50|430.72|428.32|430.8|428.4|430.8|428.4|430.65|428.25|0
1648029600000|2022-03-23 10:00:00|430.72|428.32|430.72|428.32|430.8|428.4|430.72|428.32|0
1648029610000|2022-03-23 10:00:10|430.57|428.17|430.42|428.02|430.57|428.17|430.42|428.02|0
1648029620000|2022-03-23 10:00:20|430.72|428.32|430.72|428.32|430.72|428.32|430.72|428.32|0
1648029630000|2022-03-23 10:00:30|430.65|428.25|430.72|428.32|430.72|428.32|430.65|428.25|0
1648029640000|2022-03-23 10:00:40|430.57|428.17|430.42|428.02|430.57|428.17|430.42|428.02|0
1648029650000|2022-03-23 10:00:50|430.12|427.72|430.27|427.87|430.27|427.87|430.12|427.72|0
1648029660000|2022-03-23 10:01:00|430.2|427.8|430.42|428.02|430.42|428.02|430.2|427.8|0
1648029670000|2022-03-23 10:01:10|430.27|427.87|430.12|427.72|430.27|427.87|430.12|427.72|0
1648029680000|2022-03-23 10:01:20|429.97|427.57|429.67|427.27|429.97|427.57|429.67|427.27|0
1648029690000|2022-03-23 10:01:30|429.52|427.12|429.52|427.12|429.67|427.27|429.52|427.12|0
1648029700000|2022-03-23 10:01:40|429.36|426.96|429.82|427.42|429.82|427.42|429.36|426.96|0
1648029710000|2022-03-23 10:01:50|429.9|427.5|429.82|427.42|429.9|427.5|429.82|427.42|0
1648029720000|2022-03-23 10:02:00|429.97|427.57|429.97|427.57|429.97|427.57|429.97|427.57|0
1648029730000|2022-03-23 10:02:10|429.9|427.5|429.9|427.5|429.9|427.5|429.82|427.42|0
1648029740000|2022-03-23 10:02:20|429.82|427.42|429.67|427.27|429.82|427.42|429.67|427.27|0
1648029750000|2022-03-23 10:02:30|429.52|427.12|429.52|427.12|429.52|427.12|429.52|427.12|0
1648029760000|2022-03-23 10:02:40|429.67|427.27|429.36|426.96|429.67|427.27|429.36|426.96|0
1648029780000|2022-03-23 10:03:00|429.51|427.11|429.36|426.96|429.51|427.11|429.36|426.96|0
1648029790000|2022-03-23 10:03:10|429.44|427.04|429.67|427.27|429.67|427.27|429.44|427.04|0
1648029800000|2022-03-23 10:03:20|429.59|427.19|429.51|427.11|429.59|427.19|429.51|427.11|0
1648029820000|2022-03-23 10:03:40|429.59|427.19|429.67|427.27|429.67|427.27|429.59|427.19|0
1648029830000|2022-03-23 10:03:50|429.51|427.11|429.51|427.11|429.51|427.11|429.51|427.11|0
1648029840000|2022-03-23 10:04:00|429.67|427.27|429.67|427.27|429.67|427.27|429.67|427.27|0
1648029850000|2022-03-23 10:04:10|429.51|427.11|429.59|427.19|429.59|427.19|429.51|427.11|0
1648029860000|2022-03-23 10:04:20|429.51|427.11|429.51|427.11|429.67|427.27|429.51|427.11|0
1648029870000|2022-03-23 10:04:30|429.44|427.04|429.36|426.96|429.44|427.04|429.36|426.96|0
1648029880000|2022-03-23 10:04:40|429.51|427.11|429.36|426.96|429.51|427.11|429.36|426.96|0
1648029890000|2022-03-23 10:04:50|429.21|426.81|429.21|426.81|429.21|426.81|429.21|426.81|0
1648029900000|2022-03-23 10:05:00|429.14|426.74|429.21|426.81|429.21|426.81|429.06|426.66|0
1648029910000|2022-03-23 10:05:10|429.14|426.74|429.21|426.81|429.21|426.81|429.14|426.74|0
1648029920000|2022-03-23 10:05:20|429.06|426.66|429.21|426.81|429.21|426.81|429.06|426.66|0
1648029930000|2022-03-23 10:05:30|429.06|426.66|429.06|426.66|429.06|426.66|429.06|426.66|0
1648029940000|2022-03-23 10:05:40|429.14|426.74|429.21|426.81|429.21|426.81|429.14|426.74|0
1648029950000|2022-03-23 10:05:50|429.36|426.96|429.21|426.81|429.36|426.96|429.21|426.81|0
1648029960000|2022-03-23 10:06:00|429.36|426.96|429.36|426.96|429.36|426.96|429.29|426.89|0
1648029970000|2022-03-23 10:06:10|429.21|426.81|429.21|426.81|429.21|426.81|429.21|426.81|0
1648029980000|2022-03-23 10:06:20|429.29|426.89|429.51|427.11|429.51|427.11|429.29|426.89|0
1648030000000|2022-03-23 10:06:40|429.66|427.26|429.59|427.19|429.66|427.26|429.51|427.11|0
1648030010000|2022-03-23 10:06:50|429.51|427.11|429.66|427.26|429.66|427.26|429.51|427.11|0
1648030020000|2022-03-23 10:07:00|429.97|427.57|430.12|427.72|430.12|427.72|429.97|427.57|0
1648030030000|2022-03-23 10:07:10|430.27|427.87|430.2|427.8|430.27|427.87|430.2|427.8|0
1648030040000|2022-03-23 10:07:20|430.27|427.87|431.01|428.61|431.01|428.61|430.27|427.87|0
1648030050000|2022-03-23 10:07:30|432.5|430.1|432.58|430.18|432.65|430.25|432.5|430.1|0
1648030060000|2022-03-23 10:07:40|432.5|430.1|432.35|429.95|432.5|430.1|432.35|429.95|0
1648030080000|2022-03-23 10:08:00|432.28|429.88|432.28|429.88|432.35|429.95|432.28|429.88|0
1648030090000|2022-03-23 10:08:10|432.35|429.95|432.2|429.8|432.35|429.95|432.2|429.8|0
1648030100000|2022-03-23 10:08:20|432.13|429.73|432.05|429.65|432.13|429.73|432.05|429.65|0
1648030110000|2022-03-23 10:08:30|432.2|429.8|432.2|429.8|432.2|429.8|432.2|429.8|0
1648030120000|2022-03-23 10:08:40|432.13|429.73|431.82|429.42|432.13|429.73|431.82|429.42|0
1648030130000|2022-03-23 10:08:50|431.75|429.35|431.75|429.35|431.75|429.35|431.6|429.2|0
1648030140000|2022-03-23 10:09:00|431.59|429.19|431.75|429.35|431.75|429.35|431.59|429.19|0
1648030150000|2022-03-23 10:09:10|431.67|429.27|431.67|429.27|431.67|429.27|431.67|429.27|0
1648030160000|2022-03-23 10:09:20|431.75|429.35|431.9|429.5|431.9|429.5|431.75|429.35|0
1648030170000|2022-03-23 10:09:30|431.82|429.42|431.9|429.5|431.97|429.57|431.82|429.42|0
1648030180000|2022-03-23 10:09:40|431.97|429.57|432.12|429.72|432.12|429.72|431.97|429.57|0
1648030190000|2022-03-23 10:09:50|432.2|429.8|432.8|430.4|432.8|430.4|432.2|429.8|0
1648030200000|2022-03-23 10:10:00|432.95|430.55|432.65|430.25|432.95|430.55|432.65|430.25|0
1648030210000|2022-03-23 10:10:10|432.58|430.18|432.58|430.18|432.65|430.25|432.58|430.18|0
1648030220000|2022-03-23 10:10:20|432.65|430.25|432.8|430.4|432.8|430.4|432.65|430.25|0
1648030230000|2022-03-23 10:10:30|432.73|430.33|432.88|430.48|432.88|430.48|432.73|430.33|0
1648030240000|2022-03-23 10:10:40|432.95|430.55|433.1|430.7|433.25|430.85|432.95|430.55|0
1648030250000|2022-03-23 10:10:50|433.25|430.85|432.8|430.4|433.25|430.85|432.8|430.4|0
1648030260000|2022-03-23 10:11:00|432.95|430.55|432.8|430.4|432.95|430.55|432.8|430.4|0
1648030270000|2022-03-23 10:11:10|432.73|430.33|432.73|430.33|432.73|430.33|432.73|430.33|0
1648030280000|2022-03-23 10:11:20|432.8|430.4|432.5|430.1|432.8|430.4|432.5|430.1|0
1648030290000|2022-03-23 10:11:30|432.2|429.8|432.2|429.8|432.2|429.8|432.2|429.8|0
1648030300000|2022-03-23 10:11:40|432.12|429.72|432.05|429.65|432.12|429.72|432.05|429.65|0
1648030310000|2022-03-23 10:11:50|432.2|429.8|432.2|429.8|432.2|429.8|432.2|429.8|0
1648030320000|2022-03-23 10:12:00|432.05|429.65|432.2|429.8|432.2|429.8|432.05|429.65|0
1648030330000|2022-03-23 10:12:10|432.12|429.72|432.2|429.8|432.2|429.8|432.12|429.72|0
1648030340000|2022-03-23 10:12:20|432.35|429.95|432.35|429.95|432.35|429.95|432.35|429.95|0
1648030370000|2022-03-23 10:12:50|432.2|429.8|432.05|429.65|432.2|429.8|431.89|429.49|0
1648030380000|2022-03-23 10:13:00|432.2|429.8|432.2|429.8|432.2|429.8|432.2|429.8|0
1648030390000|2022-03-23 10:13:10|432.35|429.95|432.42|430.02|432.5|430.1|432.35|429.95|0
1648030400000|2022-03-23 10:13:20|432.5|430.1|432.35|429.95|432.5|430.1|432.35|429.95|0
1648030420000|2022-03-23 10:13:40|432.2|429.8|432.2|429.8|432.2|429.8|432.2|429.8|0
1648030430000|2022-03-23 10:13:50|432.27|429.87|432.35|429.95|432.35|429.95|432.27|429.87|0
1648030440000|2022-03-23 10:14:00|432.27|429.87|432.2|429.8|432.27|429.87|432.2|429.8|0
1648030460000|2022-03-23 10:14:20|432.27|429.87|432.35|429.95|432.35|429.95|432.27|429.87|0
1648030470000|2022-03-23 10:14:30|432.2|429.8|432.04|429.64|432.2|429.8|432.04|429.64|0
1648030490000|2022-03-23 10:14:50|432.2|429.8|432.2|429.8|432.2|429.8|432.2|429.8|0
1648030500000|2022-03-23 10:15:00|432.04|429.64|432.12|429.72|432.2|429.8|432.04|429.64|0
1648030510000|2022-03-23 10:15:10|432.2|429.8|432.04|429.64|432.2|429.8|432.04|429.64|0
1648030530000|2022-03-23 10:15:30|432.2|429.8|432.35|429.95|432.35|429.95|432.2|429.8|0
1648030540000|2022-03-23 10:15:40|432.42|430.02|432.42|430.02|432.42|430.02|432.42|430.02|0
1648030550000|2022-03-23 10:15:50|432.5|430.1|432.57|430.17|432.57|430.17|432.5|430.1|0
1648030560000|2022-03-23 10:16:00|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1648030570000|2022-03-23 10:16:10|432.5|430.1|432.5|430.1|432.5|430.1|432.5|430.1|0
1648030580000|2022-03-23 10:16:20|432.57|430.17|432.5|430.1|432.57|430.17|432.5|430.1|0
1648030590000|2022-03-23 10:16:30|432.8|430.4|432.95|430.55|432.95|430.55|432.8|430.4|0
1648030600000|2022-03-23 10:16:40|433.1|430.7|433.03|430.63|433.1|430.7|433.03|430.63|0
1648030610000|2022-03-23 10:16:50|432.95|430.55|432.88|430.48|432.95|430.55|432.88|430.48|0
1648030620000|2022-03-23 10:17:00|432.65|430.25|432.57|430.17|432.65|430.25|432.57|430.17|0
1648030630000|2022-03-23 10:17:10|432.5|430.1|432.42|430.02|432.5|430.1|432.42|430.02|0
1648030640000|2022-03-23 10:17:20|432.19|429.79|432.35|429.95|432.35|429.95|432.19|429.79|0
1648030650000|2022-03-23 10:17:30|432.34|429.94|432.42|430.02|432.42|430.02|432.34|429.94|0
1648030660000|2022-03-23 10:17:40|432.5|430.1|432.19|429.79|432.5|430.1|432.19|429.79|0
1648030670000|2022-03-23 10:17:50|432.34|429.94|432.34|429.94|432.34|429.94|432.34|429.94|0
1648030680000|2022-03-23 10:18:00|432.72|430.32|432.8|430.4|432.8|430.4|432.72|430.32|0
1648030700000|2022-03-23 10:18:20|432.95|430.55|432.95|430.55|432.95|430.55|432.95|430.55|0
1648030710000|2022-03-23 10:18:30|433.1|430.7|432.8|430.4|433.1|430.7|432.8|430.4|0
1648030720000|2022-03-23 10:18:40|432.72|430.32|432.72|430.32|432.72|430.32|432.72|430.32|0
1648030730000|2022-03-23 10:18:50|432.65|430.25|432.5|430.1|432.65|430.25|432.5|430.1|0
1648030740000|2022-03-23 10:19:00|432.65|430.25|432.5|430.1|432.65|430.25|432.5|430.1|0
1648030750000|2022-03-23 10:19:10|432.57|430.17|432.8|430.4|432.8|430.4|432.57|430.17|0
1648030760000|2022-03-23 10:19:20|432.88|430.48|432.8|430.4|432.95|430.55|432.8|430.4|0
1648030770000|2022-03-23 10:19:30|432.72|430.32|432.65|430.25|432.72|430.32|432.65|430.25|0
1648030780000|2022-03-23 10:19:40|432.57|430.17|432.34|429.94|432.65|430.25|432.34|429.94|0
1648030790000|2022-03-23 10:19:50|432.57|430.17|432.57|430.17|432.57|430.17|432.57|430.17|0
1648030800000|2022-03-23 10:20:00|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1648030810000|2022-03-23 10:20:10|432.72|430.32|432.72|430.32|432.72|430.32|432.72|430.32|0
1648030820000|2022-03-23 10:20:20|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1648030840000|2022-03-23 10:20:40|432.49|430.09|432.49|430.09|432.49|430.09|432.49|430.09|0
1648030850000|2022-03-23 10:20:50|432.8|430.4|432.95|430.55|432.95|430.55|432.8|430.4|0
1648030860000|2022-03-23 10:21:00|433.03|430.63|432.95|430.55|433.03|430.63|432.95|430.55|0
1648030870000|2022-03-23 10:21:10|433.03|430.63|432.87|430.47|433.03|430.63|432.87|430.47|0
1648030880000|2022-03-23 10:21:20|432.72|430.32|432.65|430.25|432.72|430.32|432.65|430.25|0
1648030900000|2022-03-23 10:21:40|432.34|429.94|432.49|430.09|432.49|430.09|432.34|429.94|0
1648030910000|2022-03-23 10:21:50|432.57|430.17|432.49|430.09|432.72|430.32|432.49|430.09|0
1648030930000|2022-03-23 10:22:10|432.72|430.32|432.8|430.4|432.8|430.4|432.72|430.32|0
1648030940000|2022-03-23 10:22:20|433.1|430.7|433.1|430.7|433.1|430.7|433.1|430.7|0
1648030950000|2022-03-23 10:22:30|433.25|430.85|433.25|430.85|433.25|430.85|433.25|430.85|0
1648030960000|2022-03-23 10:22:40|433.33|430.93|433.4|431|433.4|431|433.33|430.93|0
1648030980000|2022-03-23 10:23:00|433.55|431.15|433.55|431.15|433.55|431.15|433.48|431.08|0
1648030990000|2022-03-23 10:23:10|433.7|431.3|433.55|431.15|433.7|431.3|433.55|431.15|0
1648031000000|2022-03-23 10:23:20|433.4|431|433.4|431|433.4|431|433.4|431|0
1648031010000|2022-03-23 10:23:30|433.48|431.08|433.7|431.3|433.7|431.3|433.48|431.08|0
1648031020000|2022-03-23 10:23:40|433.55|431.15|433.55|431.15|433.55|431.15|433.55|431.15|0
1648031030000|2022-03-23 10:23:50|433.7|431.3|433.7|431.3|433.7|431.3|433.7|431.3|0
1648031040000|2022-03-23 10:24:00|433.55|431.15|433.4|431|433.55|431.15|433.4|431|0
1648031050000|2022-03-23 10:24:10|433.55|431.15|433.55|431.15|433.55|431.15|433.55|431.15|0
1648031060000|2022-03-23 10:24:20|433.7|431.3|433.7|431.3|433.7|431.3|433.7|431.3|0
1648031070000|2022-03-23 10:24:30|433.63|431.23|433.63|431.23|433.7|431.3|433.63|431.23|0
1648031080000|2022-03-23 10:24:40|433.7|431.3|433.55|431.15|433.7|431.3|433.55|431.15|0
1648031090000|2022-03-23 10:24:50|433.4|431|433.48|431.08|433.48|431.08|433.4|431|0
1648031100000|2022-03-23 10:25:00|433.55|431.15|433.4|431|433.55|431.15|433.4|431|0
1648031110000|2022-03-23 10:25:10|433.48|431.08|433.25|430.85|433.48|431.08|433.25|430.85|0
1648031120000|2022-03-23 10:25:20|433.1|430.7|433.1|430.7|433.1|430.7|433.1|430.7|0
1648031130000|2022-03-23 10:25:30|433.25|430.85|433.17|430.77|433.25|430.85|433.17|430.77|0
1648031140000|2022-03-23 10:25:40|433.33|430.93|433.4|431|433.4|431|433.33|430.93|0
1648031150000|2022-03-23 10:25:50|433.55|431.15|433.55|431.15|433.55|431.15|433.55|431.15|0
1648031160000|2022-03-23 10:26:00|433.7|431.3|433.63|431.23|433.7|431.3|433.55|431.15|0
1648031170000|2022-03-23 10:26:10|433.7|431.3|433.7|431.3|433.7|431.3|433.7|431.3|0
1648031180000|2022-03-23 10:26:20|433.55|431.15|433.55|431.15|433.55|431.15|433.55|431.15|0
1648031190000|2022-03-23 10:26:30|433.4|431|433.55|431.15|433.55|431.15|433.4|431|0
1648031200000|2022-03-23 10:26:40|433.63|431.23|433.63|431.23|433.63|431.23|433.63|431.23|0
1648031210000|2022-03-23 10:26:50|433.55|431.15|433.4|431|433.55|431.15|433.4|431|0
1648031220000|2022-03-23 10:27:00|433.25|430.85|433.25|430.85|433.25|430.85|433.17|430.77|0
1648031230000|2022-03-23 10:27:10|433.17|430.77|433.4|431|433.4|431|433.17|430.77|0
1648031240000|2022-03-23 10:27:20|433.25|430.85|433.25|430.85|433.25|430.85|433.25|430.85|0
1648031250000|2022-03-23 10:27:30|433.1|430.7|433.25|430.85|433.25|430.85|433.1|430.7|0
1648031260000|2022-03-23 10:27:40|433.17|430.77|433.1|430.7|433.17|430.77|433.1|430.7|0
1648031270000|2022-03-23 10:27:50|432.94|430.54|432.94|430.54|432.94|430.54|432.94|430.54|0
1648031280000|2022-03-23 10:28:00|433.02|430.62|433.02|430.62|433.1|430.7|432.94|430.54|0
1648031290000|2022-03-23 10:28:10|432.94|430.54|432.94|430.54|432.94|430.54|432.79|430.39|0
1648031300000|2022-03-23 10:28:20|433.1|430.7|433.1|430.7|433.1|430.7|433.1|430.7|0
1648031310000|2022-03-23 10:28:30|432.94|430.54|433.02|430.62|433.02|430.62|432.79|430.39|0
1648031320000|2022-03-23 10:28:40|433.25|430.85|433.4|431|433.4|431|433.25|430.85|0
1648031330000|2022-03-23 10:28:50|433.25|430.85|433.09|430.69|433.25|430.85|433.09|430.69|0
1648031340000|2022-03-23 10:29:00|433.25|430.85|432.94|430.54|433.25|430.85|432.94|430.54|0
1648031350000|2022-03-23 10:29:10|433.02|430.62|432.87|430.47|433.02|430.62|432.87|430.47|0
1648031360000|2022-03-23 10:29:20|432.94|430.54|433.09|430.69|433.09|430.69|432.87|430.47|0
1648031370000|2022-03-23 10:29:30|433.25|430.85|433.4|431|433.4|431|433.25|430.85|0
1648031380000|2022-03-23 10:29:40|433.55|431.15|433.55|431.15|433.55|431.15|433.55|431.15|0
1648031390000|2022-03-23 10:29:50|433.7|431.3|433.85|431.45|433.85|431.45|433.7|431.3|0
1648031400000|2022-03-23 10:30:00|433.7|431.3|434|431.6|434|431.6|433.7|431.3|0
1648031410000|2022-03-23 10:30:10|433.85|431.45|433.7|431.3|433.85|431.45|433.55|431.15|0
1648031420000|2022-03-23 10:30:20|433.85|431.45|433.78|431.38|433.85|431.45|433.78|431.38|0
1648031430000|2022-03-23 10:30:30|433.7|431.3|433.63|431.23|433.7|431.3|433.63|431.23|0
1648031440000|2022-03-23 10:30:40|433.7|431.3|433.55|431.15|433.7|431.3|433.55|431.15|0
1648031450000|2022-03-23 10:30:50|433.4|431|433.17|430.77|433.4|431|433.17|430.77|0
1648031460000|2022-03-23 10:31:00|433.25|430.85|433.09|430.69|433.25|430.85|433.09|430.69|0
1648031470000|2022-03-23 10:31:10|433.17|430.77|433.24|430.84|433.4|431|433.17|430.77|0
1648031480000|2022-03-23 10:31:20|433.09|430.69|433.09|430.69|433.09|430.69|433.09|430.69|0
1648031490000|2022-03-23 10:31:30|432.79|430.39|432.79|430.39|432.79|430.39|432.79|430.39|0
1648031500000|2022-03-23 10:31:40|432.87|430.47|432.79|430.39|432.94|430.54|432.79|430.39|0
1648031510000|2022-03-23 10:31:50|432.87|430.47|432.94|430.54|432.94|430.54|432.87|430.47|0
1648031520000|2022-03-23 10:32:00|432.72|430.32|432.72|430.32|432.72|430.32|432.72|430.32|0
1648031530000|2022-03-23 10:32:10|432.64|430.24|432.72|430.32|432.79|430.39|432.64|430.24|0
1648031540000|2022-03-23 10:32:20|432.79|430.39|432.79|430.39|432.79|430.39|432.64|430.24|0
1648031550000|2022-03-23 10:32:30|432.72|430.32|432.49|430.09|432.72|430.32|432.34|429.94|0
1648031560000|2022-03-23 10:32:40|432.34|429.94|432.34|429.94|432.34|429.94|432.34|429.94|0
1648031580000|2022-03-23 10:33:00|432.49|430.09|432.49|430.09|432.49|430.09|432.42|430.02|0
1648031590000|2022-03-23 10:33:10|432.34|429.94|432.42|430.02|432.42|430.02|432.34|429.94|0
1648031600000|2022-03-23 10:33:20|432.49|430.09|432.64|430.24|432.64|430.24|432.49|430.09|0
1648031610000|2022-03-23 10:33:30|432.49|430.09|432.64|430.24|432.64|430.24|432.49|430.09|0
1648031620000|2022-03-23 10:33:40|432.79|430.39|432.79|430.39|432.79|430.39|432.79|430.39|0
1648031630000|2022-03-23 10:33:50|432.64|430.24|432.57|430.17|432.64|430.24|432.57|430.17|0
1648031640000|2022-03-23 10:34:00|432.49|430.09|432.49|430.09|432.57|430.17|432.49|430.09|0
1648031650000|2022-03-23 10:34:10|432.34|429.94|432.34|429.94|432.34|429.94|432.34|429.94|0
1648031660000|2022-03-23 10:34:20|432.49|430.09|432.79|430.39|432.79|430.39|432.49|430.09|0
1648031670000|2022-03-23 10:34:30|432.72|430.32|432.64|430.24|432.72|430.32|432.64|430.24|0
1648031680000|2022-03-23 10:34:40|432.72|430.32|432.64|430.24|432.72|430.32|432.57|430.17|0
1648031700000|2022-03-23 10:35:00|432.72|430.32|432.79|430.39|432.79|430.39|432.72|430.32|0
1648031710000|2022-03-23 10:35:10|432.64|430.24|432.79|430.39|432.79|430.39|432.64|430.24|0
1648031720000|2022-03-23 10:35:20|432.72|430.32|432.79|430.39|432.79|430.39|432.72|430.32|0
1648031730000|2022-03-23 10:35:30|432.64|430.24|432.72|430.32|432.72|430.32|432.64|430.24|0
1648031740000|2022-03-23 10:35:40|432.79|430.39|432.79|430.39|432.79|430.39|432.79|430.39|0
1648031750000|2022-03-23 10:35:50|432.64|430.24|432.64|430.24|432.64|430.24|432.64|430.24|0
1648031760000|2022-03-23 10:36:00|432.49|430.09|432.42|430.02|432.49|430.09|432.34|429.94|0
1648031770000|2022-03-23 10:36:10|432.64|430.24|432.64|430.24|432.64|430.24|432.64|430.24|0
1648031790000|2022-03-23 10:36:30|432.49|430.09|432.49|430.09|432.57|430.17|432.49|430.09|0
1648031810000|2022-03-23 10:36:50|432.57|430.17|432.49|430.09|432.64|430.24|432.49|430.09|0
1648031820000|2022-03-23 10:37:00|432.42|430.02|432.34|429.94|432.42|430.02|432.34|429.94|0
1648031830000|2022-03-23 10:37:10|432.19|429.79|432.19|429.79|432.19|429.79|432.19|429.79|0
1648031840000|2022-03-23 10:37:20|432.34|429.94|432.34|429.94|432.42|430.02|432.34|429.94|0
1648031850000|2022-03-23 10:37:30|431.89|429.49|432.04|429.64|432.04|429.64|431.89|429.49|0
1648031860000|2022-03-23 10:37:40|431.89|429.49|431.89|429.49|431.89|429.49|431.89|429.49|0
1648031870000|2022-03-23 10:37:50|432.19|429.79|432.19|429.79|432.19|429.79|432.19|429.79|0
1648031880000|2022-03-23 10:38:00|432.34|429.94|432.64|430.24|432.64|430.24|432.34|429.94|0
1648031890000|2022-03-23 10:38:10|432.79|430.39|432.87|430.47|432.94|430.54|432.79|430.39|0
1648031900000|2022-03-23 10:38:20|432.79|430.39|432.79|430.39|432.79|430.39|432.64|430.24|0
1648031910000|2022-03-23 10:38:30|432.72|430.32|432.87|430.47|432.87|430.47|432.72|430.32|0
1648031920000|2022-03-23 10:38:40|432.79|430.39|432.79|430.39|432.79|430.39|432.79|430.39|0
1648031930000|2022-03-23 10:38:50|432.64|430.24|432.64|430.24|432.64|430.24|432.64|430.24|0
1648031950000|2022-03-23 10:39:10|432.79|430.39|432.79|430.39|432.79|430.39|432.79|430.39|0
1648031960000|2022-03-23 10:39:20|432.72|430.32|432.64|430.24|432.79|430.39|432.64|430.24|0
1648031970000|2022-03-23 10:39:30|432.57|430.17|432.64|430.24|432.64|430.24|432.57|430.17|0
1648031980000|2022-03-23 10:39:40|432.79|430.39|433.09|430.69|433.09|430.69|432.79|430.39|0
1648031990000|2022-03-23 10:39:50|432.94|430.54|432.94|430.54|433.02|430.62|432.94|430.54|0
1648032010000|2022-03-23 10:40:10|432.87|430.47|432.94|430.54|433.02|430.62|432.87|430.47|0
1648032030000|2022-03-23 10:40:30|432.79|430.39|433.09|430.69|433.09|430.69|432.79|430.39|0
1648032040000|2022-03-23 10:40:40|433.17|430.77|433.09|430.69|433.17|430.77|433.09|430.69|0
1648032050000|2022-03-23 10:40:50|432.94|430.54|432.79|430.39|432.94|430.54|432.79|430.39|0
1648032060000|2022-03-23 10:41:00|432.87|430.47|432.72|430.32|432.87|430.47|432.72|430.32|0
1648032070000|2022-03-23 10:41:10|432.79|430.39|432.94|430.54|432.94|430.54|432.79|430.39|0
1648032080000|2022-03-23 10:41:20|432.64|430.24|432.79|430.39|432.79|430.39|432.64|430.24|0
1648032090000|2022-03-23 10:41:30|432.94|430.54|432.94|430.54|432.94|430.54|432.94|430.54|0
1648032100000|2022-03-23 10:41:40|433.17|430.77|433.24|430.84|433.24|430.84|433.09|430.69|0
1648032110000|2022-03-23 10:41:50|433.09|430.69|432.64|430.24|433.09|430.69|432.64|430.24|0
1648032120000|2022-03-23 10:42:00|432.94|430.54|432.94|430.54|432.94|430.54|432.79|430.39|0
1648032130000|2022-03-23 10:42:10|432.87|430.47|432.79|430.39|432.87|430.47|432.79|430.39|0
1648032140000|2022-03-23 10:42:20|432.94|430.54|433.09|430.69|433.09|430.69|432.79|430.39|0
1648032150000|2022-03-23 10:42:30|433.17|430.77|433.69|431.29|433.69|431.29|433.17|430.77|0
1648032160000|2022-03-23 10:42:40|433.84|431.44|434.15|431.75|434.15|431.75|433.84|431.44|0
1648032170000|2022-03-23 10:42:50|434.45|432.05|434.6|432.2|434.6|432.2|434.3|431.9|0
1648032180000|2022-03-23 10:43:00|434.75|432.35|435.21|432.81|435.21|432.81|434.75|432.35|0
1648032190000|2022-03-23 10:43:10|435.05|432.65|435.05|432.65|435.05|432.65|435.05|432.65|0
1648032200000|2022-03-23 10:43:20|435.21|432.81|435.05|432.65|435.21|432.81|435.05|432.65|0
1648032210000|2022-03-23 10:43:30|435.21|432.81|435.21|432.81|435.21|432.81|435.21|432.81|0
1648032220000|2022-03-23 10:43:40|435.05|432.65|434.75|432.35|435.05|432.65|434.75|432.35|0
1648032230000|2022-03-23 10:43:50|434.83|432.43|434.83|432.43|434.83|432.43|434.83|432.43|0
1648032240000|2022-03-23 10:44:00|434.9|432.5|435.05|432.65|435.05|432.65|434.9|432.5|0
1648032260000|2022-03-23 10:44:20|434.98|432.58|434.9|432.5|435.05|432.65|434.9|432.5|0
1648032270000|2022-03-23 10:44:30|435.05|432.65|435.05|432.65|435.05|432.65|435.05|432.65|0
1648032280000|2022-03-23 10:44:40|434.9|432.5|434.9|432.5|434.98|432.58|434.9|432.5|0
1648032300000|2022-03-23 10:45:00|435.05|432.65|435.05|432.65|435.05|432.65|435.05|432.65|0
1648032310000|2022-03-23 10:45:10|435.13|432.73|435.2|432.8|435.2|432.8|435.13|432.73|0
1648032320000|2022-03-23 10:45:20|435.28|432.88|435.36|432.96|435.36|432.96|435.28|432.88|0
1648032330000|2022-03-23 10:45:30|435.2|432.8|435.05|432.65|435.2|432.8|435.05|432.65|0
1648032340000|2022-03-23 10:45:40|434.98|432.58|434.98|432.58|434.98|432.58|434.9|432.5|0
1648032350000|2022-03-23 10:45:50|434.9|432.5|434.75|432.35|434.9|432.5|434.75|432.35|0
1648032360000|2022-03-23 10:46:00|434.6|432.2|434.45|432.05|434.6|432.2|434.45|432.05|0
1648032370000|2022-03-23 10:46:10|434.6|432.2|434.45|432.05|434.6|432.2|434.45|432.05|0
1648032380000|2022-03-23 10:46:20|434.38|431.98|434.45|432.05|434.45|432.05|434.38|431.98|0
1648032390000|2022-03-23 10:46:30|434.3|431.9|433.99|431.59|434.3|431.9|433.99|431.59|0
1648032400000|2022-03-23 10:46:40|434.15|431.75|434.15|431.75|434.15|431.75|434.07|431.67|0
1648032410000|2022-03-23 10:46:50|434.07|431.67|433.99|431.59|434.07|431.67|433.99|431.59|0
1648032420000|2022-03-23 10:47:00|434.3|431.9|434.6|432.2|434.6|432.2|434.3|431.9|0
1648032430000|2022-03-23 10:47:10|434.75|432.35|434.75|432.35|434.75|432.35|434.68|432.28|0
1648032440000|2022-03-23 10:47:20|434.9|432.5|434.6|432.2|434.9|432.5|434.6|432.2|0
1648032450000|2022-03-23 10:47:30|434.53|432.13|434.45|432.05|434.53|432.13|434.45|432.05|0
1648032460000|2022-03-23 10:47:40|434.3|431.9|434.45|432.05|434.45|432.05|434.15|431.75|0
1648032470000|2022-03-23 10:47:50|434.3|431.9|434.15|431.75|434.3|431.9|434.15|431.75|0
1648032480000|2022-03-23 10:48:00|434.07|431.67|433.99|431.59|434.07|431.67|433.99|431.59|0
1648032490000|2022-03-23 10:48:10|433.84|431.44|433.84|431.44|433.84|431.44|433.84|431.44|0
1648032500000|2022-03-23 10:48:20|433.92|431.52|433.99|431.59|433.99|431.59|433.92|431.52|0
1648032510000|2022-03-23 10:48:30|433.84|431.44|433.84|431.44|433.84|431.44|433.84|431.44|0
1648032520000|2022-03-23 10:48:40|433.99|431.59|433.99|431.59|433.99|431.59|433.99|431.59|0
1648032530000|2022-03-23 10:48:50|433.84|431.44|433.77|431.37|433.84|431.44|433.69|431.29|0
1648032540000|2022-03-23 10:49:00|433.84|431.44|433.99|431.59|433.99|431.59|433.84|431.44|0
1648032550000|2022-03-23 10:49:10|433.92|431.52|433.84|431.44|433.92|431.52|433.84|431.44|0
1648032560000|2022-03-23 10:49:20|433.69|431.29|433.84|431.44|433.84|431.44|433.69|431.29|0
1648032570000|2022-03-23 10:49:30|433.69|431.29|433.69|431.29|433.69|431.29|433.69|431.29|0
1648032580000|2022-03-23 10:49:40|433.54|431.14|433.54|431.14|433.54|431.14|433.54|431.14|0
1648032590000|2022-03-23 10:49:50|433.69|431.29|433.69|431.29|433.69|431.29|433.69|431.29|0
1648032600000|2022-03-23 10:50:00|433.84|431.44|433.84|431.44|433.84|431.44|433.84|431.44|0
1648032610000|2022-03-23 10:50:10|433.77|431.37|433.62|431.22|433.77|431.37|433.62|431.22|0
1648032620000|2022-03-23 10:50:20|433.54|431.14|433.47|431.07|433.54|431.14|433.47|431.07|0
1648032630000|2022-03-23 10:50:30|433.54|431.14|433.54|431.14|433.54|431.14|433.54|431.14|0
1648032640000|2022-03-23 10:50:40|433.62|431.22|433.69|431.29|433.69|431.29|433.62|431.22|0
1648032660000|2022-03-23 10:51:00|433.54|431.14|433.54|431.14|433.54|431.14|433.54|431.14|0
1648032670000|2022-03-23 10:51:10|433.62|431.22|433.62|431.22|433.62|431.22|433.62|431.22|0
1648032680000|2022-03-23 10:51:20|433.54|431.14|433.62|431.22|433.69|431.29|433.54|431.14|0
1648032690000|2022-03-23 10:51:30|433.69|431.29|433.77|431.37|433.77|431.37|433.69|431.29|0
1648032700000|2022-03-23 10:51:40|433.84|431.44|433.69|431.29|433.84|431.44|433.69|431.29|0
1648032710000|2022-03-23 10:51:50|433.62|431.22|433.54|431.14|433.62|431.22|433.54|431.14|0
1648032720000|2022-03-23 10:52:00|433.47|431.07|433.39|430.99|433.47|431.07|433.39|430.99|0
1648032730000|2022-03-23 10:52:10|433.32|430.92|433.09|430.69|433.32|430.92|433.09|430.69|0
1648032740000|2022-03-23 10:52:20|433.24|430.84|433.24|430.84|433.24|430.84|433.24|430.84|0
1648032760000|2022-03-23 10:52:40|433.16|430.76|433.24|430.84|433.24|430.84|433.09|430.69|0
1648032770000|2022-03-23 10:52:50|433.09|430.69|432.94|430.54|433.09|430.69|432.94|430.54|0
1648032780000|2022-03-23 10:53:00|432.78|430.38|432.63|430.23|432.78|430.38|432.63|430.23|0
1648032790000|2022-03-23 10:53:10|432.56|430.16|432.33|429.93|432.56|430.16|432.33|429.93|0
1648032800000|2022-03-23 10:53:20|432.48|430.08|432.33|429.93|432.48|430.08|432.33|429.93|0
1648032810000|2022-03-23 10:53:30|432.18|429.78|432.11|429.71|432.18|429.78|432.11|429.71|0
1648032820000|2022-03-23 10:53:40|432.18|429.78|432.33|429.93|432.33|429.93|432.18|429.78|0
1648032830000|2022-03-23 10:53:50|432.18|429.78|432.33|429.93|432.33|429.93|432.18|429.78|0
1648032850000|2022-03-23 10:54:10|432.41|430.01|432.48|430.08|432.48|430.08|432.41|430.01|0
1648032860000|2022-03-23 10:54:20|432.63|430.23|432.48|430.08|432.63|430.23|432.48|430.08|0
1648032870000|2022-03-23 10:54:30|432.33|429.93|432.33|429.93|432.33|429.93|432.33|429.93|0
1648032880000|2022-03-23 10:54:40|432.48|430.08|432.48|430.08|432.48|430.08|432.48|430.08|0
1648032890000|2022-03-23 10:54:50|432.33|429.93|432.33|429.93|432.33|429.93|432.33|429.93|0
1648032910000|2022-03-23 10:55:10|432.18|429.78|432.26|429.86|432.33|429.93|432.18|429.78|0
1648032920000|2022-03-23 10:55:20|432.33|429.93|432.33|429.93|432.33|429.93|432.33|429.93|0
1648032930000|2022-03-23 10:55:30|432.18|429.78|432.33|429.93|432.33|429.93|432.18|429.78|0
1648032940000|2022-03-23 10:55:40|432.48|430.08|432.63|430.23|432.63|430.23|432.48|430.08|0
1648032960000|2022-03-23 10:56:00|432.48|430.08|432.48|430.08|432.48|430.08|432.48|430.08|0
1648032970000|2022-03-23 10:56:10|432.56|430.16|432.56|430.16|432.56|430.16|432.48|430.08|0
1648032980000|2022-03-23 10:56:20|432.48|430.08|432.33|429.93|432.48|430.08|432.33|429.93|0
1648033000000|2022-03-23 10:56:40|432.48|430.08|431.88|429.48|432.48|430.08|431.88|429.48|0
1648033010000|2022-03-23 10:56:50|431.96|429.56|432.11|429.71|432.18|429.78|431.88|429.48|0
1648033020000|2022-03-23 10:57:00|432.03|429.63|432.03|429.63|432.03|429.63|432.03|429.63|0
1648033030000|2022-03-23 10:57:10|432.18|429.78|432.41|430.01|432.41|430.01|432.18|429.78|0
1648033040000|2022-03-23 10:57:20|432.56|430.16|432.71|430.31|432.71|430.31|432.56|430.16|0
1648033050000|2022-03-23 10:57:30|432.78|430.38|433.24|430.84|433.24|430.84|432.63|430.23|0
1648033060000|2022-03-23 10:57:40|433.31|430.91|433.39|430.99|433.39|430.99|433.31|430.91|0
1648033070000|2022-03-23 10:57:50|433.24|430.84|433.39|430.99|433.39|430.99|433.24|430.84|0
1648033100000|2022-03-23 10:58:20|433.24|430.84|433.39|430.99|433.39|430.99|433.24|430.84|0
1648033110000|2022-03-23 10:58:30|433.31|430.91|433.24|430.84|433.39|430.99|433.24|430.84|0
1648033120000|2022-03-23 10:58:40|433.39|430.99|433.39|430.99|433.39|430.99|433.39|430.99|0
1648033130000|2022-03-23 10:58:50|433.69|431.29|433.54|431.14|433.69|431.29|433.54|431.14|0
1648033140000|2022-03-23 10:59:00|433.39|430.99|433.39|430.99|433.54|431.14|433.39|430.99|0
1648033150000|2022-03-23 10:59:10|433.54|431.14|433.54|431.14|433.54|431.14|433.54|431.14|0
1648033160000|2022-03-23 10:59:20|433.46|431.06|433.54|431.14|433.54|431.14|433.39|430.99|0
1648033180000|2022-03-23 10:59:40|433.31|430.91|433.39|430.99|433.39|430.99|433.23|430.83|0
1648033190000|2022-03-23 10:59:50|432.93|430.53|432.93|430.53|432.93|430.53|432.93|430.53|0
1648033200000|2022-03-23 11:00:00|432.63|430.23|432.63|430.23|432.63|430.23|432.48|430.08|0
1648033210000|2022-03-23 11:00:10|432.78|430.38|432.78|430.38|432.78|430.38|432.78|430.38|0
1648033220000|2022-03-23 11:00:20|432.63|430.23|432.63|430.23|432.78|430.38|432.63|430.23|0
1648033230000|2022-03-23 11:00:30|432.48|430.08|432.48|430.08|432.48|430.08|432.33|429.93|0
1648033240000|2022-03-23 11:00:40|432.63|430.23|432.78|430.38|432.78|430.38|432.63|430.23|0
1648033250000|2022-03-23 11:00:50|432.71|430.31|432.78|430.38|432.78|430.38|432.71|430.31|0
1648033270000|2022-03-23 11:01:10|432.63|430.23|432.78|430.38|432.78|430.38|432.48|430.08|0
1648033280000|2022-03-23 11:01:20|432.48|430.08|432.18|429.78|432.48|430.08|432.18|429.78|0
1648033290000|2022-03-23 11:01:30|432.33|429.93|432.41|430.01|432.48|430.08|432.33|429.93|0
1648033300000|2022-03-23 11:01:40|432.33|429.93|432.63|430.23|432.63|430.23|432.33|429.93|0
1648033310000|2022-03-23 11:01:50|432.48|430.08|432.48|430.08|432.48|430.08|432.48|430.08|0
1648033320000|2022-03-23 11:02:00|432.63|430.23|432.63|430.23|432.63|430.23|432.63|430.23|0
1648033330000|2022-03-23 11:02:10|432.78|430.38|432.78|430.38|432.78|430.38|432.78|430.38|0
1648033340000|2022-03-23 11:02:20|432.93|430.53|432.63|430.23|432.93|430.53|432.63|430.23|0
1648033350000|2022-03-23 11:02:30|432.78|430.38|432.71|430.31|432.78|430.38|432.71|430.31|0
1648033360000|2022-03-23 11:02:40|432.63|430.23|432.63|430.23|432.63|430.23|432.63|430.23|0
1648033370000|2022-03-23 11:02:50|432.48|430.08|432.41|430.01|432.63|430.23|432.41|430.01|0
1648033380000|2022-03-23 11:03:00|432.48|430.08|432.33|429.93|432.48|430.08|432.33|429.93|0
1648033390000|2022-03-23 11:03:10|432.18|429.78|432.63|430.23|432.63|430.23|432.18|429.78|0
1648033400000|2022-03-23 11:03:20|432.48|430.08|432.48|430.08|432.48|430.08|432.48|430.08|0
1648033420000|2022-03-23 11:03:40|432.18|429.78|432.48|430.08|432.48|430.08|432.18|429.78|0
1648033430000|2022-03-23 11:03:50|432.63|430.23|432.63|430.23|432.63|430.23|432.63|430.23|0
1648033440000|2022-03-23 11:04:00|432.71|430.31|432.78|430.38|432.78|430.38|432.71|430.31|0
1648033450000|2022-03-23 11:04:10|432.71|430.31|432.63|430.23|432.71|430.31|432.63|430.23|0
1648033460000|2022-03-23 11:04:20|432.78|430.38|432.63|430.23|432.78|430.38|432.63|430.23|0
1648033470000|2022-03-23 11:04:30|432.48|430.08|432.56|430.16|432.56|430.16|432.48|430.08|0
1648033480000|2022-03-23 11:04:40|432.63|430.23|432.48|430.08|432.63|430.23|432.48|430.08|0
1648033490000|2022-03-23 11:04:50|432.41|430.01|432.48|430.08|432.48|430.08|432.41|430.01|0
1648033500000|2022-03-23 11:05:00|432.41|430.01|432.41|430.01|432.41|430.01|432.41|430.01|0
1648033510000|2022-03-23 11:05:10|432.48|430.08|432.18|429.78|432.48|430.08|432.18|429.78|0
1648033520000|2022-03-23 11:05:20|432.33|429.93|432.63|430.23|432.63|430.23|432.33|429.93|0
1648033530000|2022-03-23 11:05:30|432.71|430.31|432.93|430.53|432.93|430.53|432.71|430.31|0
1648033540000|2022-03-23 11:05:40|432.78|430.38|432.78|430.38|432.93|430.53|432.78|430.38|0
1648033550000|2022-03-23 11:05:50|432.71|430.31|432.63|430.23|432.71|430.31|432.63|430.23|0
1648033560000|2022-03-23 11:06:00|432.71|430.31|432.71|430.31|432.71|430.31|432.71|430.31|0
1648033570000|2022-03-23 11:06:10|432.78|430.38|432.93|430.53|432.93|430.53|432.63|430.23|0
1648033580000|2022-03-23 11:06:20|433.01|430.61|432.93|430.53|433.01|430.61|432.93|430.53|0
1648033590000|2022-03-23 11:06:30|433.08|430.68|433.38|430.98|433.38|430.98|433.08|430.68|0
1648033600000|2022-03-23 11:06:40|433.31|430.91|433.46|431.06|433.46|431.06|433.31|430.91|0
1648033610000|2022-03-23 11:06:50|433.84|431.44|433.69|431.29|433.84|431.44|433.69|431.29|0
1648033620000|2022-03-23 11:07:00|433.61|431.21|433.69|431.29|433.69|431.29|433.61|431.21|0
1648033630000|2022-03-23 11:07:10|433.76|431.36|433.99|431.59|433.99|431.59|433.76|431.36|0
1648033640000|2022-03-23 11:07:20|433.84|431.44|433.76|431.36|433.99|431.59|433.76|431.36|0
1648033650000|2022-03-23 11:07:30|433.69|431.29|433.76|431.36|433.76|431.36|433.68|431.28|0
1648033660000|2022-03-23 11:07:40|433.68|431.28|433.68|431.28|433.68|431.28|433.68|431.28|0
1648033670000|2022-03-23 11:07:50|433.61|431.21|433.53|431.13|433.68|431.28|433.38|430.98|0
1648033680000|2022-03-23 11:08:00|433.68|431.28|433.38|430.98|433.68|431.28|433.38|430.98|0
1648033690000|2022-03-23 11:08:10|433.53|431.13|433.53|431.13|433.53|431.13|433.53|431.13|0
1648033700000|2022-03-23 11:08:20|433.68|431.28|433.68|431.28|433.68|431.28|433.68|431.28|0
1648033710000|2022-03-23 11:08:30|433.99|431.59|433.99|431.59|433.99|431.59|433.99|431.59|0
1648033720000|2022-03-23 11:08:40|433.84|431.44|433.68|431.28|433.84|431.44|433.68|431.28|0
1648033730000|2022-03-23 11:08:50|433.99|431.59|433.99|431.59|433.99|431.59|433.99|431.59|0
1648033750000|2022-03-23 11:09:10|434.14|431.74|434.14|431.74|434.14|431.74|434.14|431.74|0
1648033770000|2022-03-23 11:09:30|434.29|431.89|434.59|432.19|434.59|432.19|434.29|431.89|0
1648033780000|2022-03-23 11:09:40|434.74|432.34|434.74|432.34|434.74|432.34|434.74|432.34|0
1648033790000|2022-03-23 11:09:50|434.82|432.42|434.89|432.49|435.04|432.64|434.82|432.42|0
1648033800000|2022-03-23 11:10:00|434.74|432.34|434.59|432.19|434.74|432.34|434.44|432.04|0
1648033810000|2022-03-23 11:10:10|434.44|432.04|434.22|431.82|434.44|432.04|434.14|431.74|0
1648033820000|2022-03-23 11:10:20|434.14|431.74|433.99|431.59|434.37|431.97|433.99|431.59|0
1648033830000|2022-03-23 11:10:30|434.14|431.74|433.99|431.59|434.14|431.74|433.99|431.59|0
1648033840000|2022-03-23 11:10:40|434.14|431.74|434.37|431.97|434.37|431.97|434.14|431.74|0
1648033850000|2022-03-23 11:10:50|434.29|431.89|434.14|431.74|434.29|431.89|434.14|431.74|0
1648033860000|2022-03-23 11:11:00|434.22|431.82|434.14|431.74|434.29|431.89|434.14|431.74|0
1648033870000|2022-03-23 11:11:10|434.22|431.82|434.14|431.74|434.22|431.82|434.14|431.74|0
1648033880000|2022-03-23 11:11:20|434.29|431.89|433.99|431.59|434.29|431.89|433.99|431.59|0
1648033920000|2022-03-23 11:12:00|434.14|431.74|434.14|431.74|434.14|431.74|434.14|431.74|0
1648033930000|2022-03-23 11:12:10|434.29|431.89|434.14|431.74|434.29|431.89|434.14|431.74|0
1648033940000|2022-03-23 11:12:20|433.99|431.59|433.99|431.59|433.99|431.59|433.99|431.59|0
1648033950000|2022-03-23 11:12:30|434.14|431.74|434.14|431.74|434.14|431.74|434.14|431.74|0
1648033970000|2022-03-23 11:12:50|434.06|431.66|433.91|431.51|434.14|431.74|433.91|431.51|0
1648033980000|2022-03-23 11:13:00|433.99|431.59|433.99|431.59|434.14|431.74|433.99|431.59|0
1648033990000|2022-03-23 11:13:10|433.91|431.51|433.68|431.28|433.91|431.51|433.68|431.28|0
1648034000000|2022-03-23 11:13:20|433.83|431.43|433.83|431.43|433.83|431.43|433.83|431.43|0
1648034010000|2022-03-23 11:13:30|433.68|431.28|433.98|431.58|433.98|431.58|433.68|431.28|0
1648034030000|2022-03-23 11:13:50|434.14|431.74|433.98|431.58|434.14|431.74|433.98|431.58|0
1648034040000|2022-03-23 11:14:00|433.83|431.43|433.83|431.43|433.83|431.43|433.83|431.43|0
1648034050000|2022-03-23 11:14:10|433.91|431.51|433.98|431.58|433.98|431.58|433.91|431.51|0
1648034060000|2022-03-23 11:14:20|433.83|431.43|433.83|431.43|433.83|431.43|433.83|431.43|0
1648034070000|2022-03-23 11:14:30|433.98|431.58|433.08|430.68|433.98|431.58|433.08|430.68|0
1648034080000|2022-03-23 11:14:40|433.23|430.83|433.31|430.91|433.53|431.13|433.23|430.83|0
1648034090000|2022-03-23 11:14:50|433.38|430.98|433.53|431.13|433.53|431.13|433.38|430.98|0
1648034100000|2022-03-23 11:15:00|433.38|430.98|433.31|430.91|433.38|430.98|433.23|430.83|0
1648034110000|2022-03-23 11:15:10|433.23|430.83|433.23|430.83|433.23|430.83|433.23|430.83|0
1648034120000|2022-03-23 11:15:20|432.93|430.53|433.23|430.83|433.23|430.83|432.93|430.53|0
1648034140000|2022-03-23 11:15:40|433.31|430.91|433.38|430.98|433.38|430.98|433.23|430.83|0
1648034150000|2022-03-23 11:15:50|433.68|431.28|433.68|431.28|433.68|431.28|433.68|431.28|0
1648034160000|2022-03-23 11:16:00|433.53|431.13|433.53|431.13|433.53|431.13|433.53|431.13|0
1648034170000|2022-03-23 11:16:10|433.23|430.83|433.38|430.98|433.38|430.98|433.23|430.83|0
1648034180000|2022-03-23 11:16:20|433.46|431.06|433.68|431.28|433.68|431.28|433.46|431.06|0
1648034190000|2022-03-23 11:16:30|433.61|431.21|433.53|431.13|433.61|431.21|433.53|431.13|0
1648034200000|2022-03-23 11:16:40|433.68|431.28|433.38|430.98|433.68|431.28|433.38|430.98|0
1648034210000|2022-03-23 11:16:50|433.53|431.13|433.23|430.83|433.61|431.21|433.23|430.83|0
1648034220000|2022-03-23 11:17:00|433.38|430.98|433.38|430.98|433.68|431.28|433.38|430.98|0
1648034240000|2022-03-23 11:17:20|433.23|430.83|433.23|430.83|433.23|430.83|433.23|430.83|0
1648034250000|2022-03-23 11:17:30|433.38|430.98|433.08|430.68|433.38|430.98|433.08|430.68|0
1648034260000|2022-03-23 11:17:40|433.38|430.98|433.38|430.98|433.46|431.06|433.38|430.98|0
1648034270000|2022-03-23 11:17:50|433.46|431.06|433.46|431.06|433.46|431.06|433.46|431.06|0
1648034280000|2022-03-23 11:18:00|433.38|430.98|433.38|430.98|433.38|430.98|433.38|430.98|0
1648034300000|2022-03-23 11:18:20|433.23|430.83|433.23|430.83|433.23|430.83|433.23|430.83|0
1648034310000|2022-03-23 11:18:30|433.08|430.68|433.08|430.68|433.08|430.68|433.08|430.68|0
1648034330000|2022-03-23 11:18:50|433.23|430.83|433.23|430.83|433.23|430.83|433.23|430.83|0
1648034340000|2022-03-23 11:19:00|433.16|430.76|433.08|430.68|433.23|430.83|433.08|430.68|0
1648034350000|2022-03-23 11:19:10|433.23|430.83|433.23|430.83|433.23|430.83|433.23|430.83|0
1648034360000|2022-03-23 11:19:20|433.53|431.13|433.53|431.13|433.53|431.13|433.46|431.06|0
1648034370000|2022-03-23 11:19:30|433.68|431.28|433.53|431.13|433.68|431.28|433.53|431.13|0
1648034380000|2022-03-23 11:19:40|433.38|430.98|433.53|431.13|433.53|431.13|433.38|430.98|0
1648034390000|2022-03-23 11:19:50|433.38|430.98|433.38|430.98|433.38|430.98|433.38|430.98|0
1648034400000|2022-03-23 11:20:00|433.23|430.83|433.31|430.91|433.53|431.13|433.23|430.83|0
1648034410000|2022-03-23 11:20:10|433.23|430.83|433.23|430.83|433.23|430.83|433.23|430.83|0
1648034420000|2022-03-23 11:20:20|433.68|431.28|433.38|430.98|433.68|431.28|433.38|430.98|0
1648034430000|2022-03-23 11:20:30|433.53|431.13|433.38|430.98|433.53|431.13|433.38|430.98|0
1648034450000|2022-03-23 11:20:50|433.53|431.13|433.53|431.13|433.53|431.13|433.38|430.98|0
1648034460000|2022-03-23 11:21:00|433.76|431.36|433.68|431.28|433.76|431.36|433.68|431.28|0
1648034470000|2022-03-23 11:21:10|433.83|431.43|433.68|431.28|433.83|431.43|433.68|431.28|0
1648034480000|2022-03-23 11:21:20|433.83|431.43|434.13|431.73|434.13|431.73|433.83|431.43|0
1648034490000|2022-03-23 11:21:30|434.28|431.88|434.21|431.81|434.28|431.88|434.13|431.73|0
1648034500000|2022-03-23 11:21:40|434.28|431.88|434.59|432.19|434.59|432.19|434.21|431.81|0
1648034510000|2022-03-23 11:21:50|434.74|432.34|434.74|432.34|434.74|432.34|434.74|432.34|0
1648034520000|2022-03-23 11:22:00|434.67|432.27|435.04|432.64|435.04|432.64|434.59|432.19|0
1648034530000|2022-03-23 11:22:10|434.89|432.49|435.04|432.64|435.04|432.64|434.89|432.49|0
1648034540000|2022-03-23 11:22:20|434.89|432.49|434.59|432.19|434.89|432.49|434.59|432.19|0
1648034550000|2022-03-23 11:22:30|434.74|432.34|434.74|432.34|434.74|432.34|434.74|432.34|0
1648034560000|2022-03-23 11:22:40|435.04|432.64|435.04|432.64|435.04|432.64|435.04|432.64|0
1648034580000|2022-03-23 11:23:00|435.19|432.79|435.04|432.64|435.19|432.79|435.04|432.64|0
1648034590000|2022-03-23 11:23:10|434.89|432.49|434.51|432.11|434.89|432.49|434.51|432.11|0
1648034600000|2022-03-23 11:23:20|434.43|432.03|434.74|432.34|434.74|432.34|434.43|432.03|0
1648034610000|2022-03-23 11:23:30|434.66|432.26|434.66|432.26|434.74|432.34|434.66|432.26|0
1648034620000|2022-03-23 11:23:40|434.59|432.19|434.74|432.34|434.74|432.34|434.59|432.19|0
1648034630000|2022-03-23 11:23:50|434.59|432.19|434.51|432.11|434.59|432.19|434.51|432.11|0
1648034640000|2022-03-23 11:24:00|434.59|432.19|434.74|432.34|434.74|432.34|434.59|432.19|0
1648034650000|2022-03-23 11:24:10|434.66|432.26|435.04|432.64|435.04|432.64|434.66|432.26|0
1648034660000|2022-03-23 11:24:20|434.89|432.49|435.04|432.64|435.04|432.64|434.89|432.49|0
1648034670000|2022-03-23 11:24:30|434.97|432.57|434.89|432.49|434.97|432.57|434.89|432.49|0
1648034680000|2022-03-23 11:24:40|434.74|432.34|434.74|432.34|434.74|432.34|434.74|432.34|0
1648034690000|2022-03-23 11:24:50|434.89|432.49|435.04|432.64|435.04|432.64|434.74|432.34|0
1648034700000|2022-03-23 11:25:00|434.89|432.49|434.74|432.34|434.89|432.49|434.59|432.19|0
1648034710000|2022-03-23 11:25:10|434.66|432.26|434.66|432.26|434.66|432.26|434.59|432.19|0
1648034720000|2022-03-23 11:25:20|434.89|432.49|434.66|432.26|434.89|432.49|434.66|432.26|0
1648034730000|2022-03-23 11:25:30|434.74|432.34|434.74|432.34|434.74|432.34|434.74|432.34|0
1648034740000|2022-03-23 11:25:40|434.89|432.49|434.89|432.49|434.89|432.49|434.89|432.49|0
1648034750000|2022-03-23 11:25:50|434.74|432.34|434.66|432.26|434.89|432.49|434.66|432.26|0
1648034760000|2022-03-23 11:26:00|434.59|432.19|434.43|432.03|434.59|432.19|434.43|432.03|0
1648034770000|2022-03-23 11:26:10|434.36|431.96|434.43|432.03|434.43|432.03|434.28|431.88|0
1648034780000|2022-03-23 11:26:20|434.51|432.11|434.58|432.18|434.58|432.18|434.51|432.11|0
1648034800000|2022-03-23 11:26:40|434.66|432.26|434.74|432.34|434.74|432.34|434.66|432.26|0
1648034810000|2022-03-23 11:26:50|434.66|432.26|434.66|432.26|434.74|432.34|434.66|432.26|0
1648034820000|2022-03-23 11:27:00|434.74|432.34|434.58|432.18|434.74|432.34|434.58|432.18|0
1648034830000|2022-03-23 11:27:10|434.74|432.34|434.74|432.34|434.74|432.34|434.58|432.18|0
1648034840000|2022-03-23 11:27:20|434.81|432.41|434.74|432.34|434.81|432.41|434.74|432.34|0
1648034850000|2022-03-23 11:27:30|434.89|432.49|434.74|432.34|434.89|432.49|434.74|432.34|0
1648034860000|2022-03-23 11:27:40|434.89|432.49|434.89|432.49|434.89|432.49|434.89|432.49|0
1648034870000|2022-03-23 11:27:50|435.04|432.64|435.19|432.79|435.19|432.79|435.04|432.64|0
1648034880000|2022-03-23 11:28:00|435.04|432.64|435.19|432.79|435.19|432.79|435.04|432.64|0
1648034890000|2022-03-23 11:28:10|435.34|432.94|434.89|432.49|435.34|432.94|434.89|432.49|0
1648034900000|2022-03-23 11:28:20|434.97|432.57|434.89|432.49|435.04|432.64|434.89|432.49|0
1648034910000|2022-03-23 11:28:30|435.04|432.64|435.04|432.64|435.04|432.64|435.04|432.64|0
1648034920000|2022-03-23 11:28:40|435.12|432.72|435.04|432.64|435.12|432.72|435.04|432.64|0
1648034930000|2022-03-23 11:28:50|435.12|432.72|435.04|432.64|435.12|432.72|435.04|432.64|0
1648034940000|2022-03-23 11:29:00|435.19|432.79|435.27|432.87|435.27|432.87|435.19|432.79|0
1648034950000|2022-03-23 11:29:10|435.19|432.79|435.19|432.79|435.19|432.79|435.19|432.79|0
1648034960000|2022-03-23 11:29:20|435.27|432.87|435.19|432.79|435.27|432.87|435.19|432.79|0
1648034970000|2022-03-23 11:29:30|435.27|432.87|435.34|432.94|435.34|432.94|435.27|432.87|0
1648034980000|2022-03-23 11:29:40|435.19|432.79|435.19|432.79|435.27|432.87|435.19|432.79|0
1648034990000|2022-03-23 11:29:50|435.04|432.64|435.04|432.64|435.04|432.64|435.04|432.64|0
1648035000000|2022-03-23 11:30:00|435.19|432.79|435.19|432.79|435.19|432.79|435.19|432.79|0
1648035020000|2022-03-23 11:30:20|435.27|432.87|435.19|432.79|435.27|432.87|435.19|432.79|0
1648035070000|2022-03-23 11:31:10|435.04|432.64|435.04|432.64|435.04|432.64|435.04|432.64|0
1648035080000|2022-03-23 11:31:20|434.96|432.56|434.89|432.49|434.96|432.56|434.89|432.49|0
1648035090000|2022-03-23 11:31:30|434.66|432.26|434.66|432.26|434.66|432.26|434.66|432.26|0
1648035100000|2022-03-23 11:31:40|434.73|432.33|434.58|432.18|434.73|432.33|434.58|432.18|0
1648035110000|2022-03-23 11:31:50|434.73|432.33|435.04|432.64|435.04|432.64|434.73|432.33|0
1648035120000|2022-03-23 11:32:00|435.19|432.79|435.19|432.79|435.19|432.79|435.19|432.79|0
1648035130000|2022-03-23 11:32:10|435.34|432.94|435.34|432.94|435.34|432.94|435.34|432.94|0
1648035170000|2022-03-23 11:32:50|435.19|432.79|435.19|432.79|435.19|432.79|435.19|432.79|0
1648035180000|2022-03-23 11:33:00|435.27|432.87|435.19|432.79|435.27|432.87|435.19|432.79|0
1648035220000|2022-03-23 11:33:40|435.04|432.64|435.19|432.79|435.19|432.79|435.04|432.64|0
1648035230000|2022-03-23 11:33:50|435.04|432.64|435.04|432.64|435.04|432.64|435.04|432.64|0
1648035250000|2022-03-23 11:34:10|434.73|432.33|434.88|432.48|434.88|432.48|434.73|432.33|0
1648035260000|2022-03-23 11:34:20|434.73|432.33|434.88|432.48|434.88|432.48|434.73|432.33|0
1648035270000|2022-03-23 11:34:30|434.73|432.33|435.04|432.64|435.04|432.64|434.73|432.33|0
1648035280000|2022-03-23 11:34:40|434.88|432.48|434.73|432.33|434.88|432.48|434.73|432.33|0
1648035300000|2022-03-23 11:35:00|434.88|432.48|434.81|432.41|435.04|432.64|434.73|432.33|0
1648035310000|2022-03-23 11:35:10|434.88|432.48|434.58|432.18|434.88|432.48|434.58|432.18|0
1648035320000|2022-03-23 11:35:20|434.43|432.03|434.43|432.03|434.43|432.03|434.43|432.03|0
1648035340000|2022-03-23 11:35:40|434.36|431.96|434.28|431.88|434.36|431.96|434.28|431.88|0
1648035360000|2022-03-23 11:36:00|434.43|432.03|434.43|432.03|434.43|432.03|434.43|432.03|0
1648035370000|2022-03-23 11:36:10|434.36|431.96|434.43|432.03|434.43|432.03|434.36|431.96|0
1648035380000|2022-03-23 11:36:20|434.28|431.88|434.28|431.88|434.28|431.88|434.21|431.81|0
1648035390000|2022-03-23 11:36:30|434.36|431.96|434.28|431.88|434.36|431.96|434.28|431.88|0
1648035400000|2022-03-23 11:36:40|434.43|432.03|433.98|431.58|434.43|432.03|433.98|431.58|0
1648035410000|2022-03-23 11:36:50|434.13|431.73|434.13|431.73|434.28|431.88|434.13|431.73|0
1648035420000|2022-03-23 11:37:00|433.98|431.58|433.98|431.58|434.13|431.73|433.98|431.58|0
1648035430000|2022-03-23 11:37:10|434.13|431.73|434.13|431.73|434.28|431.88|434.13|431.73|0
1648035440000|2022-03-23 11:37:20|434.28|431.88|434.28|431.88|434.28|431.88|434.28|431.88|0
1648035450000|2022-03-23 11:37:30|434.13|431.73|434.13|431.73|434.13|431.73|434.13|431.73|0
1648035460000|2022-03-23 11:37:40|434.28|431.88|434.13|431.73|434.28|431.88|434.05|431.65|0
1648035470000|2022-03-23 11:37:50|434.28|431.88|434.28|431.88|434.28|431.88|434.28|431.88|0
1648035480000|2022-03-23 11:38:00|434.13|431.73|434.13|431.73|434.13|431.73|434.13|431.73|0
1648035490000|2022-03-23 11:38:10|434.21|431.81|434.13|431.73|434.21|431.81|434.13|431.73|0
1648035500000|2022-03-23 11:38:20|433.98|431.58|433.98|431.58|433.98|431.58|433.98|431.58|0
1648035510000|2022-03-23 11:38:30|433.83|431.43|433.67|431.27|433.83|431.43|433.67|431.27|0
1648035520000|2022-03-23 11:38:40|433.82|431.42|433.98|431.58|433.98|431.58|433.82|431.42|0
1648035540000|2022-03-23 11:39:00|434.13|431.73|434.28|431.88|434.28|431.88|434.13|431.73|0
1648035560000|2022-03-23 11:39:20|434.43|432.03|434.58|432.18|434.58|432.18|434.43|432.03|0
1648035570000|2022-03-23 11:39:30|434.96|432.56|435.03|432.63|435.03|432.63|434.96|432.56|0
1648035600000|2022-03-23 11:40:00|434.88|432.48|434.88|432.48|434.88|432.48|434.88|432.48|0
1648035610000|2022-03-23 11:40:10|434.96|432.56|434.88|432.48|435.03|432.63|434.88|432.48|0
1648035620000|2022-03-23 11:40:20|434.96|432.56|435.19|432.79|435.19|432.79|434.88|432.48|0
1648035630000|2022-03-23 11:40:30|435.34|432.94|435.34|432.94|435.34|432.94|435.34|432.94|0
1648035640000|2022-03-23 11:40:40|435.49|433.09|436.55|434.15|436.55|434.15|435.49|433.09|0
1648035650000|2022-03-23 11:40:50|436.4|434|436.55|434.15|436.55|434.15|436.4|434|0
1648035660000|2022-03-23 11:41:00|436.7|434.3|437.16|434.76|437.16|434.76|436.7|434.3|0
1648035670000|2022-03-23 11:41:10|437.31|434.91|437.31|434.91|437.46|435.06|437.31|434.91|0
1648035680000|2022-03-23 11:41:20|437.46|435.06|437.46|435.06|437.54|435.14|437.46|435.06|0
1648035690000|2022-03-23 11:41:30|437.61|435.21|437.76|435.36|437.76|435.36|437.61|435.21|0
1648035700000|2022-03-23 11:41:40|437.61|435.21|437.61|435.21|437.76|435.36|437.61|435.21|0
1648035720000|2022-03-23 11:42:00|437.76|435.36|437.76|435.36|437.76|435.36|437.76|435.36|0
1648035730000|2022-03-23 11:42:10|437.61|435.21|437.61|435.21|437.61|435.21|437.61|435.21|0
1648035760000|2022-03-23 11:42:40|437.46|435.06|437|434.6|437.46|435.06|437|434.6|0
1648035770000|2022-03-23 11:42:50|436.85|434.45|437|434.6|437|434.6|436.85|434.45|0
1648035780000|2022-03-23 11:43:00|437.15|434.75|437|434.6|437.15|434.75|437|434.6|0
1648035790000|2022-03-23 11:43:10|437.15|434.75|437.08|434.68|437.15|434.75|437.08|434.68|0
1648035800000|2022-03-23 11:43:20|437.15|434.75|437.15|434.75|437.15|434.75|437.15|434.75|0
1648035820000|2022-03-23 11:43:40|437.31|434.91|437.54|435.14|437.54|435.14|437.31|434.91|0
1648035830000|2022-03-23 11:43:50|437.46|435.06|437.61|435.21|437.61|435.21|437.46|435.06|0
1648035840000|2022-03-23 11:44:00|437.46|435.06|437.61|435.21|437.61|435.21|437.46|435.06|0
1648035850000|2022-03-23 11:44:10|437.46|435.06|437.46|435.06|437.46|435.06|437.46|435.06|0
1648035860000|2022-03-23 11:44:20|437.31|434.91|437.31|434.91|437.46|435.06|437.31|434.91|0
1648035870000|2022-03-23 11:44:30|437.15|434.75|437.15|434.75|437.31|434.91|437.15|434.75|0
1648035880000|2022-03-23 11:44:40|437|434.6|437|434.6|437|434.6|437|434.6|0
1648035900000|2022-03-23 11:45:00|436.85|434.45|436.85|434.45|436.85|434.45|436.85|434.45|0
1648035910000|2022-03-23 11:45:10|436.7|434.3|436.7|434.3|436.7|434.3|436.7|434.3|0
1648035920000|2022-03-23 11:45:20|437|434.6|437.46|435.06|437.46|435.06|437|434.6|0
1648035930000|2022-03-23 11:45:30|437.31|434.91|437.31|434.91|437.46|435.06|437.31|434.91|0
1648035940000|2022-03-23 11:45:40|437.15|434.75|437.15|434.75|437.15|434.75|437.15|434.75|0
1648035950000|2022-03-23 11:45:50|437|434.6|437|434.6|437|434.6|436.7|434.3|0
1648035960000|2022-03-23 11:46:00|436.85|434.45|436.85|434.45|436.85|434.45|436.85|434.45|0
1648035970000|2022-03-23 11:46:10|437|434.6|437|434.6|437|434.6|437|434.6|0
1648035980000|2022-03-23 11:46:20|436.85|434.45|436.85|434.45|436.85|434.45|436.85|434.45|0
1648035990000|2022-03-23 11:46:30|437|434.6|436.85|434.45|437|434.6|436.85|434.45|0
1648036010000|2022-03-23 11:46:50|437|434.6|437|434.6|437|434.6|437|434.6|0
1648036040000|2022-03-23 11:47:20|436.93|434.53|436.93|434.53|437|434.6|436.93|434.53|0
1648036050000|2022-03-23 11:47:30|437|434.6|437|434.6|437|434.6|437|434.6|0
1648036070000|2022-03-23 11:47:50|436.85|434.45|436.85|434.45|436.85|434.45|436.85|434.45|0
1648036090000|2022-03-23 11:48:10|437|434.6|437|434.6|437|434.6|436.85|434.45|0
1648036100000|2022-03-23 11:48:20|437.08|434.68|436.85|434.45|437.08|434.68|436.85|434.45|0
1648036110000|2022-03-23 11:48:30|436.7|434.3|436.7|434.3|436.7|434.3|436.7|434.3|0
1648036120000|2022-03-23 11:48:40|436.55|434.15|436.55|434.15|436.55|434.15|436.55|434.15|0
1648036130000|2022-03-23 11:48:50|436.7|434.3|436.7|434.3|436.7|434.3|436.55|434.15|0
1648036150000|2022-03-23 11:49:10|436.55|434.15|436.7|434.3|436.7|434.3|436.55|434.15|0
1648036160000|2022-03-23 11:49:20|436.55|434.15|436.39|433.99|436.55|434.15|436.39|433.99|0
1648036170000|2022-03-23 11:49:30|436.55|434.15|436.55|434.15|436.55|434.15|436.55|434.15|0
1648036180000|2022-03-23 11:49:40|436.7|434.3|436.55|434.15|436.7|434.3|436.55|434.15|0
1648036190000|2022-03-23 11:49:50|436.24|433.84|436.39|433.99|436.39|433.99|436.24|433.84|0
1648036200000|2022-03-23 11:50:00|436.55|434.15|436.55|434.15|436.55|434.15|436.39|433.99|0
1648036210000|2022-03-23 11:50:10|436.7|434.3|436.93|434.53|436.93|434.53|436.7|434.3|0
1648036220000|2022-03-23 11:50:20|437|434.6|436.85|434.45|437|434.6|436.85|434.45|0
1648036230000|2022-03-23 11:50:30|436.93|434.53|436.85|434.45|436.93|434.53|436.85|434.45|0
1648036240000|2022-03-23 11:50:40|437|434.6|437|434.6|437|434.6|437|434.6|0
1648036250000|2022-03-23 11:50:50|437.15|434.75|437.3|434.9|437.3|434.9|437.15|434.75|0
1648036260000|2022-03-23 11:51:00|437.61|435.21|437.61|435.21|437.61|435.21|437.61|435.21|0
1648036280000|2022-03-23 11:51:20|437.76|435.36|438.06|435.66|438.06|435.66|437.76|435.36|0
1648036290000|2022-03-23 11:51:30|438.14|435.74|438.14|435.74|438.14|435.74|438.14|435.74|0
1648036300000|2022-03-23 11:51:40|438.21|435.81|438.21|435.81|438.21|435.81|438.21|435.81|0
1648036310000|2022-03-23 11:51:50|438.37|435.97|438.52|436.12|438.52|436.12|438.37|435.97|0
1648036320000|2022-03-23 11:52:00|438.37|435.97|438.37|435.97|438.37|435.97|438.37|435.97|0
1648036330000|2022-03-23 11:52:10|437.76|435.36|437.61|435.21|437.76|435.36|437.61|435.21|0
1648036340000|2022-03-23 11:52:20|437.45|435.05|437|434.6|437.45|435.05|437|434.6|0
1648036350000|2022-03-23 11:52:30|436.85|434.45|437|434.6|437|434.6|436.85|434.45|0
1648036360000|2022-03-23 11:52:40|437.15|434.75|437.08|434.68|437.15|434.75|437.08|434.68|0
1648036370000|2022-03-23 11:52:50|437.15|434.75|437|434.6|437.15|434.75|437|434.6|0
1648036380000|2022-03-23 11:53:00|436.85|434.45|436.54|434.14|436.85|434.45|436.54|434.14|0
1648036390000|2022-03-23 11:53:10|436.7|434.3|436.54|434.14|436.7|434.3|436.54|434.14|0
1648036400000|2022-03-23 11:53:20|436.47|434.07|436.62|434.22|436.62|434.22|436.47|434.07|0
1648036410000|2022-03-23 11:53:30|436.54|434.14|436.54|434.14|436.54|434.14|436.54|434.14|0
1648036430000|2022-03-23 11:53:50|436.39|433.99|436.39|433.99|436.54|434.14|436.39|433.99|0
1648036440000|2022-03-23 11:54:00|436.47|434.07|436.54|434.14|436.54|434.14|436.47|434.07|0
1648036450000|2022-03-23 11:54:10|436.24|433.84|436.24|433.84|436.24|433.84|436.24|433.84|0
1648036470000|2022-03-23 11:54:30|436.09|433.69|436.39|433.99|436.39|433.99|436.09|433.69|0
1648036480000|2022-03-23 11:54:40|436.54|434.14|436.62|434.22|436.62|434.22|436.54|434.14|0
1648036490000|2022-03-23 11:54:50|436.54|434.14|436.39|433.99|436.54|434.14|436.24|433.84|0
1648036500000|2022-03-23 11:55:00|436.24|433.84|436.32|433.92|436.32|433.92|436.24|433.84|0
1648036510000|2022-03-23 11:55:10|436.24|433.84|436.39|433.99|436.39|433.99|436.24|433.84|0
1648036520000|2022-03-23 11:55:20|436.32|433.92|436.24|433.84|436.39|433.99|436.24|433.84|0
1648036530000|2022-03-23 11:55:30|436.09|433.69|436.17|433.77|436.17|433.77|436.09|433.69|0
1648036540000|2022-03-23 11:55:40|436.24|433.84|435.94|433.54|436.24|433.84|435.94|433.54|0
1648036560000|2022-03-23 11:56:00|436.02|433.62|436.09|433.69|436.09|433.69|436.02|433.62|0
1648036570000|2022-03-23 11:56:10|436.39|433.99|436.54|434.14|436.54|434.14|436.39|433.99|0
1648036580000|2022-03-23 11:56:20|436.39|433.99|436.39|433.99|436.39|433.99|436.39|433.99|0
1648036590000|2022-03-23 11:56:30|436.24|433.84|436.09|433.69|436.24|433.84|436.09|433.69|0
1648036620000|2022-03-23 11:57:00|435.94|433.54|435.94|433.54|435.94|433.54|435.78|433.38|0
1648036630000|2022-03-23 11:57:10|435.78|433.38|435.78|433.38|435.78|433.38|435.63|433.23|0
1648036640000|2022-03-23 11:57:20|435.94|433.54|435.94|433.54|435.94|433.54|435.94|433.54|0
1648036650000|2022-03-23 11:57:30|435.78|433.38|435.78|433.38|435.78|433.38|435.78|433.38|0
1648036660000|2022-03-23 11:57:40|435.86|433.46|435.86|433.46|435.86|433.46|435.86|433.46|0
1648036670000|2022-03-23 11:57:50|435.94|433.54|435.86|433.46|435.94|433.54|435.78|433.38|0
1648036680000|2022-03-23 11:58:00|435.94|433.54|435.78|433.38|435.94|433.54|435.78|433.38|0
1648036690000|2022-03-23 11:58:10|435.86|433.46|435.94|433.54|435.94|433.54|435.86|433.46|0
1648036700000|2022-03-23 11:58:20|436.09|433.69|436.09|433.69|436.09|433.69|436.09|433.69|0
1648036720000|2022-03-23 11:58:40|436.17|433.77|436.39|433.99|436.39|433.99|436.17|433.77|0
1648036730000|2022-03-23 11:58:50|436.24|433.84|436.24|433.84|436.32|433.92|436.24|433.84|0
1648036740000|2022-03-23 11:59:00|436.32|433.92|436.24|433.84|436.32|433.92|436.24|433.84|0
1648036750000|2022-03-23 11:59:10|436.39|433.99|436.32|433.92|436.39|433.99|436.32|433.92|0
1648036760000|2022-03-23 11:59:20|436.24|433.84|435.94|433.54|436.24|433.84|435.94|433.54|0
1648036770000|2022-03-23 11:59:30|436.01|433.61|436.09|433.69|436.09|433.69|436.01|433.61|0
1648036780000|2022-03-23 11:59:40|436.32|433.92|436.01|433.61|436.32|433.92|436.01|433.61|0
1648036790000|2022-03-23 11:59:50|436.09|433.69|435.86|433.46|436.09|433.69|435.78|433.38|0
1648036800000|2022-03-23 12:00:00|435.71|433.31|435.94|433.54|435.94|433.54|435.71|433.31|0
1648036810000|2022-03-23 12:00:10|435.78|433.38|435.48|433.08|435.78|433.38|435.48|433.08|0
1648036820000|2022-03-23 12:00:20|435.41|433.01|435.63|433.23|435.63|433.23|435.41|433.01|0
1648036830000|2022-03-23 12:00:30|435.48|433.08|435.63|433.23|435.63|433.23|435.48|433.08|0
1648036840000|2022-03-23 12:00:40|435.56|433.16|435.48|433.08|435.56|433.16|435.48|433.08|0
1648036850000|2022-03-23 12:00:50|435.63|433.23|435.63|433.23|435.63|433.23|435.63|433.23|0
1648036860000|2022-03-23 12:01:00|435.48|433.08|435.48|433.08|435.48|433.08|435.48|433.08|0
1648036870000|2022-03-23 12:01:10|435.63|433.23|435.63|433.23|435.78|433.38|435.63|433.23|0
1648036880000|2022-03-23 12:01:20|435.78|433.38|435.78|433.38|435.78|433.38|435.78|433.38|0
1648036890000|2022-03-23 12:01:30|435.71|433.31|435.78|433.38|435.78|433.38|435.71|433.31|0
1648036900000|2022-03-23 12:01:40|435.48|433.08|435.48|433.08|435.48|433.08|435.48|433.08|0
1648036920000|2022-03-23 12:02:00|435.18|432.78|435.48|433.08|435.48|433.08|435.18|432.78|0
1648036930000|2022-03-23 12:02:10|435.63|433.23|435.33|432.93|435.63|433.23|435.33|432.93|0
1648036940000|2022-03-23 12:02:20|435.18|432.78|435.33|432.93|435.33|432.93|435.18|432.78|0
1648036950000|2022-03-23 12:02:30|435.41|433.01|435.41|433.01|435.41|433.01|435.41|433.01|0
1648036960000|2022-03-23 12:02:40|435.48|433.08|435.33|432.93|435.48|433.08|435.33|432.93|0
1648036970000|2022-03-23 12:02:50|435.18|432.78|435.18|432.78|435.18|432.78|435.18|432.78|0
1648036980000|2022-03-23 12:03:00|435.03|432.63|435.03|432.63|435.03|432.63|435.03|432.63|0
1648036990000|2022-03-23 12:03:10|434.95|432.55|435.18|432.78|435.18|432.78|434.95|432.55|0
1648037000000|2022-03-23 12:03:20|435.93|433.53|435.93|433.53|435.93|433.53|435.93|433.53|0
1648037010000|2022-03-23 12:03:30|435.78|433.38|435.78|433.38|435.78|433.38|435.78|433.38|0
1648037030000|2022-03-23 12:03:50|435.93|433.53|435.63|433.23|435.93|433.53|435.63|433.23|0
1648037040000|2022-03-23 12:04:00|435.78|433.38|436.09|433.69|436.09|433.69|435.78|433.38|0
1648037050000|2022-03-23 12:04:10|436.24|433.84|436.09|433.69|436.24|433.84|436.09|433.69|0
1648037060000|2022-03-23 12:04:20|436.24|433.84|436.24|433.84|436.39|433.99|436.24|433.84|0
1648037080000|2022-03-23 12:04:40|436.39|433.99|436.24|433.84|436.39|433.99|436.09|433.69|0
1648037090000|2022-03-23 12:04:50|436.09|433.69|436.24|433.84|436.24|433.84|436.09|433.69|0
1648037100000|2022-03-23 12:05:00|436.09|433.69|436.09|433.69|436.24|433.84|436.09|433.69|0
1648037110000|2022-03-23 12:05:10|435.93|433.53|435.93|433.53|435.93|433.53|435.93|433.53|0
1648037120000|2022-03-23 12:05:20|436.01|433.61|435.48|433.08|436.01|433.61|435.48|433.08|0
1648037130000|2022-03-23 12:05:30|435.33|432.93|435.18|432.78|435.33|432.93|435.18|432.78|0
1648037140000|2022-03-23 12:05:40|435.02|432.62|435.33|432.93|435.33|432.93|435.02|432.62|0
1648037150000|2022-03-23 12:05:50|435.48|433.08|435.86|433.46|435.86|433.46|435.48|433.08|0
1648037160000|2022-03-23 12:06:00|435.78|433.38|436.08|433.68|436.08|433.68|435.78|433.38|0
1648037170000|2022-03-23 12:06:10|436.24|433.84|436.24|433.84|436.24|433.84|436.24|433.84|0
1648037180000|2022-03-23 12:06:20|436.54|434.14|436.39|433.99|436.54|434.14|436.39|433.99|0
1648037200000|2022-03-23 12:06:40|436.24|433.84|436.24|433.84|436.39|433.99|436.24|433.84|0
1648037210000|2022-03-23 12:06:50|436.39|433.99|436.08|433.68|436.39|433.99|436.08|433.68|0
1648037220000|2022-03-23 12:07:00|436.24|433.84|435.86|433.46|436.24|433.84|435.86|433.46|0
1648037230000|2022-03-23 12:07:10|435.93|433.53|435.78|433.38|435.93|433.53|435.78|433.38|0
1648037240000|2022-03-23 12:07:20|435.63|433.23|436.08|433.68|436.08|433.68|435.63|433.23|0
1648037250000|2022-03-23 12:07:30|436.24|433.84|436.31|433.91|436.31|433.91|436.16|433.76|0
1648037260000|2022-03-23 12:07:40|436.24|433.84|436.54|434.14|436.54|434.14|436.24|433.84|0
1648037270000|2022-03-23 12:07:50|436.39|433.99|436.54|434.14|436.54|434.14|436.39|433.99|0
1648037280000|2022-03-23 12:08:00|436.62|434.22|436.54|434.14|436.69|434.29|436.54|434.14|0
1648037290000|2022-03-23 12:08:10|436.69|434.29|436.47|434.07|436.69|434.29|436.39|433.99|0
1648037300000|2022-03-23 12:08:20|436.39|433.99|436.24|433.84|436.39|433.99|436.24|433.84|0
1648037310000|2022-03-23 12:08:30|436.31|433.91|436.39|433.99|436.39|433.99|436.31|433.91|0
1648037320000|2022-03-23 12:08:40|436.24|433.84|436.39|433.99|436.39|433.99|436.24|433.84|0
1648037330000|2022-03-23 12:08:50|436.31|433.91|436.31|433.91|436.31|433.91|436.31|433.91|0
1648037340000|2022-03-23 12:09:00|436.39|433.99|436.47|434.07|436.47|434.07|436.39|433.99|0
1648037350000|2022-03-23 12:09:10|436.54|434.14|436.08|433.68|436.54|434.14|436.08|433.68|0
1648037360000|2022-03-23 12:09:20|435.93|433.53|435.48|433.08|435.93|433.53|435.48|433.08|0
1648037380000|2022-03-23 12:09:40|435.33|432.93|435.33|432.93|435.33|432.93|435.33|432.93|0
1648037390000|2022-03-23 12:09:50|435.02|432.62|434.95|432.55|435.02|432.62|434.87|432.47|0
1648037400000|2022-03-23 12:10:00|435.02|432.62|434.72|432.32|435.02|432.62|434.72|432.32|0
1648037410000|2022-03-23 12:10:10|434.87|432.47|434.72|432.32|434.87|432.47|434.72|432.32|0
1648037420000|2022-03-23 12:10:20|434.87|432.47|435.02|432.62|435.02|432.62|434.87|432.47|0
1648037440000|2022-03-23 12:10:40|434.87|432.47|434.87|432.47|434.87|432.47|434.8|432.4|0
1648037450000|2022-03-23 12:10:50|434.8|432.4|434.72|432.32|434.8|432.4|434.72|432.32|0
1648037460000|2022-03-23 12:11:00|434.8|432.4|434.42|432.02|434.8|432.4|434.42|432.02|0
1648037470000|2022-03-23 12:11:10|434.57|432.17|433.96|431.56|434.57|432.17|433.96|431.56|0
1648037490000|2022-03-23 12:11:30|433.81|431.41|433.66|431.26|433.81|431.41|433.66|431.26|0
1648037500000|2022-03-23 12:11:40|433.51|431.11|433.51|431.11|433.51|431.11|433.51|431.11|0
1648037510000|2022-03-23 12:11:50|433.66|431.26|433.81|431.41|433.81|431.41|433.66|431.26|0
1648037520000|2022-03-23 12:12:00|433.66|431.26|433.74|431.34|433.74|431.34|433.66|431.26|0
1648037530000|2022-03-23 12:12:10|433.66|431.26|433.81|431.41|433.81|431.41|433.66|431.26|0
1648037540000|2022-03-23 12:12:20|433.51|431.11|433.51|431.11|433.59|431.19|433.51|431.11|0
1648037550000|2022-03-23 12:12:30|433.44|431.04|433.44|431.04|433.51|431.11|433.44|431.04|0
1648037560000|2022-03-23 12:12:40|433.36|430.96|433.44|431.04|433.44|431.04|433.36|430.96|0
1648037570000|2022-03-23 12:12:50|433.66|431.26|433.66|431.26|433.66|431.26|433.51|431.11|0
1648037580000|2022-03-23 12:13:00|433.51|431.11|433.51|431.11|433.59|431.19|433.51|431.11|0
1648037590000|2022-03-23 12:13:10|433.59|431.19|433.66|431.26|433.66|431.26|433.59|431.19|0
1648037600000|2022-03-23 12:13:20|433.36|430.96|433.51|431.11|433.51|431.11|433.36|430.96|0
1648037610000|2022-03-23 12:13:30|433.66|431.26|433.66|431.26|433.66|431.26|433.51|431.11|0
1648037620000|2022-03-23 12:13:40|433.81|431.41|433.81|431.41|433.81|431.41|433.81|431.41|0
1648037640000|2022-03-23 12:14:00|433.96|431.56|434.04|431.64|434.04|431.64|433.96|431.56|0
1648037650000|2022-03-23 12:14:10|434.27|431.87|434.34|431.94|434.34|431.94|434.27|431.87|0
1648037660000|2022-03-23 12:14:20|434.27|431.87|433.96|431.56|434.27|431.87|433.96|431.56|0
1648037670000|2022-03-23 12:14:30|433.89|431.49|433.81|431.41|433.96|431.56|433.81|431.41|0
1648037690000|2022-03-23 12:14:50|433.66|431.26|433.59|431.19|433.66|431.26|433.59|431.19|0
1648037700000|2022-03-23 12:15:00|433.66|431.26|433.51|431.11|433.74|431.34|433.51|431.11|0
1648037710000|2022-03-23 12:15:10|433.59|431.19|433.66|431.26|433.66|431.26|433.59|431.19|0
1648037720000|2022-03-23 12:15:20|433.96|431.56|433.81|431.41|433.96|431.56|433.81|431.41|0
1648037730000|2022-03-23 12:15:30|433.89|431.49|433.96|431.56|433.96|431.56|433.89|431.49|0
1648037740000|2022-03-23 12:15:40|433.89|431.49|433.81|431.41|433.89|431.49|433.81|431.41|0
1648037750000|2022-03-23 12:15:50|433.96|431.56|433.96|431.56|434.11|431.71|433.96|431.56|0
1648037760000|2022-03-23 12:16:00|434.04|431.64|434.11|431.71|434.11|431.71|434.04|431.64|0
1648037770000|2022-03-23 12:16:10|433.96|431.56|433.96|431.56|433.96|431.56|433.96|431.56|0
1648037780000|2022-03-23 12:16:20|433.81|431.41|433.81|431.41|433.81|431.41|433.81|431.41|0
1648037790000|2022-03-23 12:16:30|433.96|431.56|434.11|431.71|434.11|431.71|433.96|431.56|0
1648037810000|2022-03-23 12:16:50|434.26|431.86|434.11|431.71|434.26|431.86|434.11|431.71|0
1648037830000|2022-03-23 12:17:10|434.42|432.02|434.87|432.47|434.87|432.47|434.42|432.02|0
1648037840000|2022-03-23 12:17:20|434.57|432.17|434.72|432.32|434.72|432.32|434.57|432.17|0
1648037850000|2022-03-23 12:17:30|434.87|432.47|434.72|432.32|434.87|432.47|434.72|432.32|0
1648037860000|2022-03-23 12:17:40|434.57|432.17|434.57|432.17|434.57|432.17|434.57|432.17|0
1648037890000|2022-03-23 12:18:10|434.72|432.32|434.72|432.32|434.72|432.32|434.72|432.32|0
1648037900000|2022-03-23 12:18:20|434.42|432.02|434.26|431.86|434.42|432.02|434.26|431.86|0
1648037910000|2022-03-23 12:18:30|434.11|431.71|434.11|431.71|434.11|431.71|434.11|431.71|0
1648037920000|2022-03-23 12:18:40|434.26|431.86|434.26|431.86|434.26|431.86|434.26|431.86|0
1648037930000|2022-03-23 12:18:50|434.11|431.71|434.42|432.02|434.42|432.02|434.11|431.71|0
1648037950000|2022-03-23 12:19:10|434.57|432.17|434.42|432.02|434.57|432.17|434.42|432.02|0
1648037960000|2022-03-23 12:19:20|434.57|432.17|434.57|432.17|434.57|432.17|434.57|432.17|0
1648037980000|2022-03-23 12:19:40|434.72|432.32|434.72|432.32|434.72|432.32|434.72|432.32|0
1648037990000|2022-03-23 12:19:50|434.57|432.17|434.57|432.17|434.57|432.17|434.57|432.17|0
1648038000000|2022-03-23 12:20:00|434.72|432.32|434.8|432.4|434.87|432.47|434.72|432.32|0
1648038010000|2022-03-23 12:20:10|434.72|432.32|434.8|432.4|434.8|432.4|434.72|432.32|0
1648038020000|2022-03-23 12:20:20|434.72|432.32|434.72|432.32|434.8|432.4|434.72|432.32|0
1648038030000|2022-03-23 12:20:30|434.57|432.17|434.72|432.32|434.72|432.32|434.57|432.17|0
1648038040000|2022-03-23 12:20:40|434.64|432.24|434.57|432.17|434.64|432.24|434.57|432.17|0
1648038050000|2022-03-23 12:20:50|434.41|432.01|434.57|432.17|434.57|432.17|434.41|432.01|0
1648038060000|2022-03-23 12:21:00|434.64|432.24|434.57|432.17|434.64|432.24|434.57|432.17|0
1648038070000|2022-03-23 12:21:10|434.41|432.01|434.11|431.71|434.41|432.01|434.11|431.71|0
1648038080000|2022-03-23 12:21:20|434.19|431.79|434.26|431.86|434.26|431.86|434.19|431.79|0
1648038090000|2022-03-23 12:21:30|434.19|431.79|434.26|431.86|434.26|431.86|434.19|431.79|0
1648038100000|2022-03-23 12:21:40|434.34|431.94|434.26|431.86|434.34|431.94|434.19|431.79|0
1648038110000|2022-03-23 12:21:50|434.57|432.17|434.72|432.32|434.72|432.32|434.57|432.17|0
1648038120000|2022-03-23 12:22:00|434.64|432.24|434.72|432.32|434.72|432.32|434.64|432.24|0
1648038140000|2022-03-23 12:22:20|434.57|432.17|434.57|432.17|434.57|432.17|434.57|432.17|0
1648038150000|2022-03-23 12:22:30|434.41|432.01|434.72|432.32|434.72|432.32|434.41|432.01|0
1648038160000|2022-03-23 12:22:40|434.79|432.39|434.87|432.47|434.87|432.47|434.79|432.39|0
1648038180000|2022-03-23 12:23:00|435.02|432.62|434.87|432.47|435.02|432.62|434.87|432.47|0
1648038190000|2022-03-23 12:23:10|434.72|432.32|434.87|432.47|434.95|432.55|434.72|432.32|0
1648038200000|2022-03-23 12:23:20|435.02|432.62|434.87|432.47|435.02|432.62|434.87|432.47|0
1648038210000|2022-03-23 12:23:30|435.02|432.62|435.17|432.77|435.17|432.77|435.02|432.62|0
1648038220000|2022-03-23 12:23:40|435.02|432.62|435.02|432.62|435.02|432.62|435.02|432.62|0
1648038230000|2022-03-23 12:23:50|434.87|432.47|434.72|432.32|434.87|432.47|434.72|432.32|0
1648038240000|2022-03-23 12:24:00|434.87|432.47|434.95|432.55|435.02|432.62|434.72|432.32|0
1648038250000|2022-03-23 12:24:10|435.02|432.62|435.17|432.77|435.17|432.77|435.02|432.62|0
1648038270000|2022-03-23 12:24:30|435.02|432.62|435.02|432.62|435.02|432.62|435.02|432.62|0
1648038290000|2022-03-23 12:24:50|434.87|432.47|435.32|432.92|435.47|433.07|434.87|432.47|0
1648038300000|2022-03-23 12:25:00|435.02|432.62|435.02|432.62|435.02|432.62|435.02|432.62|0
1648038310000|2022-03-23 12:25:10|435.17|432.77|435.32|432.92|435.32|432.92|435.17|432.77|0
1648038320000|2022-03-23 12:25:20|435.47|433.07|435.47|433.07|435.47|433.07|435.47|433.07|0
1648038330000|2022-03-23 12:25:30|435.32|432.92|435.32|432.92|435.32|432.92|435.32|432.92|0
1648038340000|2022-03-23 12:25:40|435.02|432.62|434.87|432.47|435.02|432.62|434.87|432.47|0
1648038350000|2022-03-23 12:25:50|434.72|432.32|434.72|432.32|434.87|432.47|434.72|432.32|0
1648038370000|2022-03-23 12:26:10|434.56|432.16|434.72|432.32|434.72|432.32|434.56|432.16|0
1648038380000|2022-03-23 12:26:20|434.64|432.24|435.17|432.77|435.17|432.77|434.64|432.24|0
1648038390000|2022-03-23 12:26:30|435.1|432.7|435.47|433.07|435.47|433.07|435.1|432.7|0
1648038400000|2022-03-23 12:26:40|435.4|433|435.47|433.07|435.47|433.07|435.4|433|0
1648038410000|2022-03-23 12:26:50|435.62|433.22|435.62|433.22|435.77|433.37|435.62|433.22|0
1648038420000|2022-03-23 12:27:00|435.7|433.3|435.47|433.07|435.7|433.3|435.47|433.07|0
1648038440000|2022-03-23 12:27:20|435.62|433.22|435.77|433.37|436.23|433.83|435.62|433.22|0
1648038450000|2022-03-23 12:27:30|435.47|433.07|435.47|433.07|435.47|433.07|435.47|433.07|0
1648038460000|2022-03-23 12:27:40|435.32|432.92|435.32|432.92|435.32|432.92|435.32|432.92|0
1648038470000|2022-03-23 12:27:50|435.47|433.07|435.32|432.92|435.47|433.07|435.32|432.92|0
1648038480000|2022-03-23 12:28:00|435.17|432.77|435.32|432.92|435.32|432.92|435.17|432.77|0
1648038490000|2022-03-23 12:28:10|435.17|432.77|435.02|432.62|435.17|432.77|435.02|432.62|0
1648038520000|2022-03-23 12:28:40|435.1|432.7|434.87|432.47|435.1|432.7|434.87|432.47|0
1648038530000|2022-03-23 12:28:50|434.56|432.16|434.71|432.31|434.71|432.31|434.56|432.16|0
1648038550000|2022-03-23 12:29:10|434.87|432.47|435.47|433.07|435.47|433.07|434.87|432.47|0
1648038570000|2022-03-23 12:29:30|435.32|432.92|435.32|432.92|435.47|433.07|435.32|432.92|0
1648038580000|2022-03-23 12:29:40|435.17|432.77|435.32|432.92|435.32|432.92|435.17|432.77|0
1648038590000|2022-03-23 12:29:50|435.17|432.77|435.32|432.92|435.32|432.92|435.17|432.77|0
1648038600000|2022-03-23 12:30:00|435.17|432.77|434.86|432.46|435.17|432.77|434.86|432.46|0
1648038610000|2022-03-23 12:30:10|435.17|432.77|435.17|432.77|435.17|432.77|435.02|432.62|0
1648038620000|2022-03-23 12:30:20|435.02|432.62|435.17|432.77|435.17|432.77|435.02|432.62|0
1648038630000|2022-03-23 12:30:30|435.02|432.62|435.17|432.77|435.17|432.77|435.02|432.62|0
1648038640000|2022-03-23 12:30:40|435.62|433.22|435.62|433.22|435.77|433.37|435.62|433.22|0
1648038650000|2022-03-23 12:30:50|435.77|433.37|435.92|433.52|435.92|433.52|435.77|433.37|0
1648038660000|2022-03-23 12:31:00|436.08|433.68|436.38|433.98|436.38|433.98|436.08|433.68|0
1648038670000|2022-03-23 12:31:10|436.23|433.83|436.23|433.83|436.23|433.83|436.23|433.83|0
1648038680000|2022-03-23 12:31:20|436.31|433.91|436.23|433.83|436.38|433.98|436.23|433.83|0
1648038690000|2022-03-23 12:31:30|436.08|433.68|436.08|433.68|436.08|433.68|436.08|433.68|0
1648038700000|2022-03-23 12:31:40|436.15|433.75|436.08|433.68|436.23|433.83|436.08|433.68|0
1648038710000|2022-03-23 12:31:50|435.92|433.52|435.77|433.37|435.92|433.52|435.77|433.37|0
1648038720000|2022-03-23 12:32:00|435.92|433.52|436.08|433.68|436.08|433.68|435.92|433.52|0
1648038730000|2022-03-23 12:32:10|436.23|433.83|436.23|433.83|436.23|433.83|436.23|433.83|0
1648038740000|2022-03-23 12:32:20|436.08|433.68|436.08|433.68|436.08|433.68|436.08|433.68|0
1648038750000|2022-03-23 12:32:30|436.23|433.83|436.38|433.98|436.38|433.98|436.23|433.83|0
1648038760000|2022-03-23 12:32:40|436.53|434.13|436.83|434.43|436.83|434.43|436.53|434.13|0
1648038770000|2022-03-23 12:32:50|436.68|434.28|436.68|434.28|436.68|434.28|436.68|434.28|0
1648038780000|2022-03-23 12:33:00|436.61|434.21|436.53|434.13|436.68|434.28|436.53|434.13|0
1648038790000|2022-03-23 12:33:10|436.61|434.21|436.53|434.13|436.68|434.28|436.53|434.13|0
1648038800000|2022-03-23 12:33:20|436.68|434.28|436.68|434.28|436.68|434.28|436.68|434.28|0
1648038810000|2022-03-23 12:33:30|436.53|434.13|436.68|434.28|436.68|434.28|436.53|434.13|0
1648038820000|2022-03-23 12:33:40|436.53|434.13|436.83|434.43|436.83|434.43|436.53|434.13|0
1648038830000|2022-03-23 12:33:50|436.98|434.58|436.98|434.58|436.98|434.58|436.98|434.58|0
1648038840000|2022-03-23 12:34:00|437.14|434.74|436.98|434.58|437.29|434.89|436.98|434.58|0
1648038850000|2022-03-23 12:34:10|437.22|434.82|437.14|434.74|437.29|434.89|437.14|434.74|0
1648038860000|2022-03-23 12:34:20|436.98|434.58|437.29|434.89|437.29|434.89|436.98|434.58|0
1648038890000|2022-03-23 12:34:50|437.22|434.82|436.98|434.58|437.29|434.89|436.98|434.58|0
1648038900000|2022-03-23 12:35:00|436.68|434.28|436.83|434.43|436.83|434.43|436.68|434.28|0
1648038910000|2022-03-23 12:35:10|436.68|434.28|436.68|434.28|436.68|434.28|436.53|434.13|0
1648038920000|2022-03-23 12:35:20|436.76|434.36|436.68|434.28|436.76|434.36|436.68|434.28|0
1648038930000|2022-03-23 12:35:30|436.83|434.43|436.83|434.43|436.83|434.43|436.83|434.43|0
1648038940000|2022-03-23 12:35:40|436.98|434.58|436.98|434.58|436.98|434.58|436.98|434.58|0
1648038960000|2022-03-23 12:36:00|436.83|434.43|436.83|434.43|436.98|434.58|436.83|434.43|0
1648038970000|2022-03-23 12:36:10|437.14|434.74|437.29|434.89|437.29|434.89|437.14|434.74|0
1648038980000|2022-03-23 12:36:20|437.44|435.04|437.44|435.04|437.44|435.04|437.44|435.04|0
1648039000000|2022-03-23 12:36:40|437.29|434.89|437.14|434.74|437.44|435.04|437.14|434.74|0
1648039010000|2022-03-23 12:36:50|437.29|434.89|437.29|434.89|437.29|434.89|437.29|434.89|0
1648039020000|2022-03-23 12:37:00|437.21|434.81|437.21|434.81|437.21|434.81|437.21|434.81|0
1648039030000|2022-03-23 12:37:10|437.29|434.89|437.14|434.74|437.29|434.89|437.14|434.74|0
1648039040000|2022-03-23 12:37:20|437.21|434.81|437.29|434.89|437.29|434.89|437.14|434.74|0
1648039050000|2022-03-23 12:37:30|437.44|435.04|437.44|435.04|437.44|435.04|437.44|435.04|0
1648039060000|2022-03-23 12:37:40|437.29|434.89|437.29|434.89|437.29|434.89|437.14|434.74|0
1648039070000|2022-03-23 12:37:50|437.37|434.97|437.52|435.12|437.52|435.12|437.29|434.89|0
1648039080000|2022-03-23 12:38:00|437.59|435.19|437.29|434.89|437.59|435.19|437.29|434.89|0
1648039100000|2022-03-23 12:38:20|437.37|434.97|437.29|434.89|437.44|435.04|437.29|434.89|0
1648039110000|2022-03-23 12:38:30|437.44|435.04|437.44|435.04|437.44|435.04|437.44|435.04|0
1648039130000|2022-03-23 12:38:50|437.29|434.89|437.44|435.04|437.44|435.04|437.29|434.89|0
1648039140000|2022-03-23 12:39:00|437.59|435.19|437.74|435.34|437.74|435.34|437.59|435.19|0
1648039150000|2022-03-23 12:39:10|437.89|435.49|438.05|435.65|438.05|435.65|437.89|435.49|0
1648039160000|2022-03-23 12:39:20|437.89|435.49|437.89|435.49|437.89|435.49|437.89|435.49|0
1648039170000|2022-03-23 12:39:30|437.74|435.34|437.74|435.34|437.74|435.34|437.74|435.34|0
1648039180000|2022-03-23 12:39:40|437.59|435.19|437.59|435.19|437.59|435.19|437.59|435.19|0
1648039190000|2022-03-23 12:39:50|437.44|435.04|437.59|435.19|437.59|435.19|437.44|435.04|0
1648039200000|2022-03-23 12:40:00|437.52|435.12|437.89|435.49|437.89|435.49|437.52|435.12|0
1648039210000|2022-03-23 12:40:10|437.59|435.19|437.67|435.27|437.74|435.34|437.59|435.19|0
1648039220000|2022-03-23 12:40:20|437.74|435.34|438.2|435.8|438.2|435.8|437.74|435.34|0
1648039230000|2022-03-23 12:40:30|438.05|435.65|438.05|435.65|438.2|435.8|438.05|435.65|0
1648039240000|2022-03-23 12:40:40|438.2|435.8|438.2|435.8|438.2|435.8|438.2|435.8|0
1648039260000|2022-03-23 12:41:00|438.05|435.65|438.2|435.8|438.2|435.8|438.05|435.65|0
1648039270000|2022-03-23 12:41:10|438.05|435.65|438.2|435.8|438.2|435.8|438.05|435.65|0
1648039280000|2022-03-23 12:41:20|437.74|435.34|437.89|435.49|437.89|435.49|437.74|435.34|0
1648039290000|2022-03-23 12:41:30|437.97|435.57|438.05|435.65|438.05|435.65|437.97|435.57|0
1648039300000|2022-03-23 12:41:40|437.89|435.49|437.89|435.49|437.97|435.57|437.89|435.49|0
1648039310000|2022-03-23 12:41:50|438.05|435.65|437.74|435.34|438.05|435.65|437.74|435.34|0
1648039330000|2022-03-23 12:42:10|437.89|435.49|438.05|435.65|438.05|435.65|437.89|435.49|0
1648039340000|2022-03-23 12:42:20|437.89|435.49|437.89|435.49|437.89|435.49|437.89|435.49|0
1648039350000|2022-03-23 12:42:30|438.04|435.64|438.04|435.64|438.04|435.64|438.04|435.64|0
1648039360000|2022-03-23 12:42:40|437.89|435.49|438.04|435.64|438.04|435.64|437.89|435.49|0
1648039370000|2022-03-23 12:42:50|437.89|435.49|437.89|435.49|438.04|435.64|437.89|435.49|0
1648039380000|2022-03-23 12:43:00|438.04|435.64|438.04|435.64|438.04|435.64|438.04|435.64|0
1648039390000|2022-03-23 12:43:10|437.89|435.49|437.89|435.49|437.89|435.49|437.82|435.42|0
1648039410000|2022-03-23 12:43:30|438.04|435.64|437.59|435.19|438.04|435.64|437.59|435.19|0
1648039430000|2022-03-23 12:43:50|437.44|435.04|437.44|435.04|437.52|435.12|437.44|435.04|0
1648039440000|2022-03-23 12:44:00|437.59|435.19|437.28|434.88|437.59|435.19|437.28|434.88|0
1648039450000|2022-03-23 12:44:10|437.44|435.04|437.44|435.04|437.44|435.04|437.44|435.04|0
1648039460000|2022-03-23 12:44:20|437.28|434.88|437.13|434.73|437.28|434.88|437.13|434.73|0
1648039490000|2022-03-23 12:44:50|436.98|434.58|436.98|434.58|436.98|434.58|436.98|434.58|0
1648039500000|2022-03-23 12:45:00|437.13|434.73|436.98|434.58|437.13|434.73|436.98|434.58|0
1648039510000|2022-03-23 12:45:10|437.13|434.73|437.28|434.88|437.28|434.88|437.13|434.73|0
1648039520000|2022-03-23 12:45:20|437.44|435.04|437.28|434.88|437.44|435.04|437.28|434.88|0
1648039530000|2022-03-23 12:45:30|437.06|434.66|436.98|434.58|437.06|434.66|436.98|434.58|0
1648039540000|2022-03-23 12:45:40|436.53|434.13|436.53|434.13|436.53|434.13|436.53|434.13|0
1648039550000|2022-03-23 12:45:50|436.68|434.28|436.68|434.28|436.68|434.28|436.68|434.28|0
1648039560000|2022-03-23 12:46:00|436.83|434.43|436.98|434.58|436.98|434.58|436.83|434.43|0
1648039570000|2022-03-23 12:46:10|437.13|434.73|437.28|434.88|437.28|434.88|437.13|434.73|0
1648039580000|2022-03-23 12:46:20|437.13|434.73|437.28|434.88|437.44|435.04|437.13|434.73|0
1648039590000|2022-03-23 12:46:30|437.44|435.04|437.59|435.19|437.59|435.19|437.44|435.04|0
1648039600000|2022-03-23 12:46:40|437.44|435.04|437.44|435.04|437.44|435.04|437.44|435.04|0
1648039610000|2022-03-23 12:46:50|437.28|434.88|437.13|434.73|437.28|434.88|437.13|434.73|0
1648039620000|2022-03-23 12:47:00|436.83|434.43|436.91|434.51|436.98|434.58|436.83|434.43|0
1648039630000|2022-03-23 12:47:10|436.83|434.43|436.83|434.43|436.83|434.43|436.83|434.43|0
1648039640000|2022-03-23 12:47:20|437.13|434.73|437.13|434.73|437.13|434.73|437.13|434.73|0
1648039660000|2022-03-23 12:47:40|437.28|434.88|437.28|434.88|437.28|434.88|437.28|434.88|0
1648039670000|2022-03-23 12:47:50|437.13|434.73|437.28|434.88|437.28|434.88|437.13|434.73|0
1648039680000|2022-03-23 12:48:00|437.13|434.73|437.28|434.88|437.28|434.88|437.13|434.73|0
1648039690000|2022-03-23 12:48:10|436.98|434.58|437.13|434.73|437.13|434.73|436.98|434.58|0
1648039700000|2022-03-23 12:48:20|437.28|434.88|437.44|435.04|437.44|435.04|437.28|434.88|0
1648039710000|2022-03-23 12:48:30|437.36|434.96|437.28|434.88|437.51|435.11|437.28|434.88|0
1648039730000|2022-03-23 12:48:50|437.13|434.73|436.98|434.58|437.13|434.73|436.98|434.58|0
1648039740000|2022-03-23 12:49:00|437.13|434.73|436.98|434.58|437.13|434.73|436.98|434.58|0
1648039750000|2022-03-23 12:49:10|437.13|434.73|437.13|434.73|437.13|434.73|437.13|434.73|0
1648039770000|2022-03-23 12:49:30|436.98|434.58|437.13|434.73|437.13|434.73|436.98|434.58|0
1648039780000|2022-03-23 12:49:40|437.28|434.88|437.28|434.88|437.28|434.88|437.28|434.88|0
1648039790000|2022-03-23 12:49:50|437.43|435.03|437.43|435.03|437.43|435.03|437.43|435.03|0
1648039800000|2022-03-23 12:50:00|437.51|435.11|437.74|435.34|437.74|435.34|437.51|435.11|0
1648039810000|2022-03-23 12:50:10|437.67|435.27|437.89|435.49|437.89|435.49|437.67|435.27|0
1648039820000|2022-03-23 12:50:20|437.74|435.34|437.74|435.34|437.74|435.34|437.74|435.34|0
1648039830000|2022-03-23 12:50:30|437.89|435.49|437.89|435.49|437.89|435.49|437.89|435.49|0
1648039840000|2022-03-23 12:50:40|438.04|435.64|438.19|435.79|438.19|435.79|438.04|435.64|0
1648039850000|2022-03-23 12:50:50|438.04|435.64|438.04|435.64|438.04|435.64|438.04|435.64|0
1648039860000|2022-03-23 12:51:00|438.19|435.79|438.19|435.79|438.19|435.79|438.19|435.79|0
1648039870000|2022-03-23 12:51:10|438.04|435.64|438.12|435.72|438.12|435.72|438.04|435.64|0
1648039880000|2022-03-23 12:51:20|438.19|435.79|438.19|435.79|438.19|435.79|438.19|435.79|0
1648039900000|2022-03-23 12:51:40|438.35|435.95|438.8|436.4|438.8|436.4|438.35|435.95|0
1648039910000|2022-03-23 12:51:50|438.65|436.25|438.8|436.4|438.8|436.4|438.65|436.25|0
1648039920000|2022-03-23 12:52:00|438.95|436.55|440.02|437.62|440.02|437.62|438.95|436.55|0
1648039930000|2022-03-23 12:52:10|439.87|437.47|439.56|437.16|439.87|437.47|439.56|437.16|0
1648039940000|2022-03-23 12:52:20|439.41|437.01|439.41|437.01|439.56|437.16|439.41|437.01|0
1648039950000|2022-03-23 12:52:30|439.56|437.16|439.87|437.47|439.87|437.47|439.56|437.16|0
1648039960000|2022-03-23 12:52:40|440.02|437.62|440.02|437.62|440.33|437.93|440.02|437.62|0
1648039970000|2022-03-23 12:52:50|440.1|437.7|440.17|437.77|440.17|437.77|440.1|437.7|0
1648039980000|2022-03-23 12:53:00|440.1|437.7|440.33|437.93|440.33|437.93|440.1|437.7|0
1648039990000|2022-03-23 12:53:10|440.48|438.08|440.32|437.92|440.48|438.08|440.32|437.92|0
1648040000000|2022-03-23 12:53:20|440.17|437.77|440.48|438.08|440.48|438.08|440.17|437.77|0
1648040010000|2022-03-23 12:53:30|440.63|438.23|440.63|438.23|440.63|438.23|440.63|438.23|0
1648040020000|2022-03-23 12:53:40|440.48|438.08|440.48|438.08|440.48|438.08|440.48|438.08|0
1648040030000|2022-03-23 12:53:50|440.32|437.92|440.17|437.77|440.32|437.92|440.02|437.62|0
1648040050000|2022-03-23 12:54:10|440.02|437.62|440.32|437.92|440.32|437.92|440.02|437.62|0
1648040060000|2022-03-23 12:54:20|440.25|437.85|440.17|437.77|440.25|437.85|440.17|437.77|0
1648040070000|2022-03-23 12:54:30|440.1|437.7|440.17|437.77|440.17|437.77|440.1|437.7|0
1648040080000|2022-03-23 12:54:40|440.1|437.7|440.1|437.7|440.1|437.7|440.1|437.7|0
1648040090000|2022-03-23 12:54:50|440.17|437.77|440.48|438.08|440.48|438.08|440.17|437.77|0
1648040110000|2022-03-23 12:55:10|440.32|437.92|440.48|438.08|440.48|438.08|440.32|437.92|0
1648040130000|2022-03-23 12:55:30|440.32|437.92|440.17|437.77|440.32|437.92|440.02|437.62|0
1648040140000|2022-03-23 12:55:40|440.1|437.7|440.02|437.62|440.17|437.77|440.02|437.62|0
1648040150000|2022-03-23 12:55:50|440.17|437.77|439.87|437.47|440.17|437.77|439.87|437.47|0
1648040160000|2022-03-23 12:56:00|439.56|437.16|439.71|437.31|439.71|437.31|439.56|437.16|0
1648040170000|2022-03-23 12:56:10|439.64|437.24|439.87|437.47|439.87|437.47|439.64|437.24|0
1648040180000|2022-03-23 12:56:20|439.71|437.31|439.71|437.31|439.87|437.47|439.71|437.31|0
1648040190000|2022-03-23 12:56:30|439.64|437.24|439.71|437.31|439.71|437.31|439.64|437.24|0
1648040200000|2022-03-23 12:56:40|439.56|437.16|439.71|437.31|439.71|437.31|439.56|437.16|0
1648040220000|2022-03-23 12:57:00|439.56|437.16|439.41|437.01|439.56|437.16|439.41|437.01|0
1648040240000|2022-03-23 12:57:20|439.26|436.86|439.26|436.86|439.26|436.86|439.26|436.86|0
1648040250000|2022-03-23 12:57:30|439.41|437.01|439.26|436.86|439.41|437.01|439.26|436.86|0
1648040260000|2022-03-23 12:57:40|439.41|437.01|439.41|437.01|439.41|437.01|439.41|437.01|0
1648040270000|2022-03-23 12:57:50|439.56|437.16|439.26|436.86|439.56|437.16|439.26|436.86|0
1648040280000|2022-03-23 12:58:00|439.18|436.78|439.1|436.7|439.26|436.86|439.1|436.7|0
1648040290000|2022-03-23 12:58:10|438.95|436.55|438.95|436.55|438.95|436.55|438.95|436.55|0
1648040310000|2022-03-23 12:58:30|439.1|436.7|439.1|436.7|439.1|436.7|439.1|436.7|0
1648040320000|2022-03-23 12:58:40|439.03|436.63|439.1|436.7|439.1|436.7|439.03|436.63|0
1648040330000|2022-03-23 12:58:50|439.26|436.86|439.26|436.86|439.41|437.01|439.26|436.86|0
1648040340000|2022-03-23 12:59:00|439.1|436.7|438.95|436.55|439.1|436.7|438.95|436.55|0
1648040350000|2022-03-23 12:59:10|438.8|436.4|438.8|436.4|438.8|436.4|438.8|436.4|0
1648040360000|2022-03-23 12:59:20|438.95|436.55|438.8|436.4|438.95|436.55|438.8|436.4|0
1648040370000|2022-03-23 12:59:30|438.95|436.55|438.8|436.4|438.95|436.55|438.8|436.4|0
1648040380000|2022-03-23 12:59:40|438.95|436.55|438.95|436.55|438.95|436.55|438.95|436.55|0
1648040390000|2022-03-23 12:59:50|439.1|436.7|438.95|436.55|439.1|436.7|438.95|436.55|0
1648040400000|2022-03-23 13:00:00|439.1|436.7|439.1|436.7|439.1|436.7|438.95|436.55|0
1648040410000|2022-03-23 13:00:10|438.95|436.55|438.65|436.25|438.95|436.55|438.65|436.25|0
1648040420000|2022-03-23 13:00:20|438.8|436.4|438.65|436.25|438.8|436.4|438.65|436.25|0
1648040430000|2022-03-23 13:00:30|438.49|436.09|438.65|436.25|438.65|436.25|438.49|436.09|0
1648040450000|2022-03-23 13:00:50|438.49|436.09|438.49|436.09|438.49|436.09|438.49|436.09|0
1648040460000|2022-03-23 13:01:00|438.34|435.94|438.34|435.94|438.34|435.94|438.34|435.94|0
1648040480000|2022-03-23 13:01:20|438.19|435.79|438.34|435.94|438.34|435.94|438.19|435.79|0
1648040490000|2022-03-23 13:01:30|438.19|435.79|438.34|435.94|438.34|435.94|438.19|435.79|0
1648040500000|2022-03-23 13:01:40|438.49|436.09|438.49|436.09|438.49|436.09|438.49|436.09|0
1648040510000|2022-03-23 13:01:50|438.34|435.94|438.19|435.79|438.34|435.94|438.19|435.79|0
1648040520000|2022-03-23 13:02:00|438.34|435.94|438.49|436.09|438.49|436.09|438.34|435.94|0
1648040530000|2022-03-23 13:02:10|438.34|435.94|438.34|435.94|438.34|435.94|438.34|435.94|0
1648040540000|2022-03-23 13:02:20|438.19|435.79|437.89|435.49|438.19|435.79|437.89|435.49|0
1648040550000|2022-03-23 13:02:30|437.73|435.33|438.19|435.79|438.19|435.79|437.73|435.33|0
1648040560000|2022-03-23 13:02:40|438.04|435.64|437.89|435.49|438.04|435.64|437.89|435.49|0
1648040570000|2022-03-23 13:02:50|438.04|435.64|437.89|435.49|438.04|435.64|437.89|435.49|0
1648040590000|2022-03-23 13:03:10|437.73|435.33|437.73|435.33|437.73|435.33|437.73|435.33|0
1648040600000|2022-03-23 13:03:20|437.89|435.49|438.19|435.79|438.19|435.79|437.89|435.49|0
1648040630000|2022-03-23 13:03:50|438.04|435.64|438.19|435.79|438.19|435.79|438.04|435.64|0
1648040640000|2022-03-23 13:04:00|438.49|436.09|438.65|436.25|438.65|436.25|438.49|436.09|0
1648040650000|2022-03-23 13:04:10|438.57|436.17|438.65|436.25|438.65|436.25|438.57|436.17|0
1648040660000|2022-03-23 13:04:20|438.8|436.4|438.49|436.09|438.8|436.4|438.49|436.09|0
1648040670000|2022-03-23 13:04:30|438.65|436.25|438.65|436.25|438.65|436.25|438.65|436.25|0
1648040680000|2022-03-23 13:04:40|438.8|436.4|438.65|436.25|438.8|436.4|438.65|436.25|0
1648040690000|2022-03-23 13:04:50|438.8|436.4|438.65|436.25|438.8|436.4|438.65|436.25|0
1648040700000|2022-03-23 13:05:00|438.8|436.4|438.65|436.25|438.8|436.4|438.65|436.25|0
1648040710000|2022-03-23 13:05:10|438.8|436.4|438.8|436.4|438.8|436.4|438.8|436.4|0
1648040720000|2022-03-23 13:05:20|438.95|436.55|438.8|436.4|438.95|436.55|438.8|436.4|0
1648040730000|2022-03-23 13:05:30|438.95|436.55|438.8|436.4|438.95|436.55|438.8|436.4|0
1648040740000|2022-03-23 13:05:40|438.19|435.79|437.88|435.48|438.19|435.79|437.88|435.48|0
1648040750000|2022-03-23 13:05:50|437.73|435.33|437.58|435.18|437.81|435.41|437.58|435.18|0
1648040760000|2022-03-23 13:06:00|437.73|435.33|437.73|435.33|437.73|435.33|437.73|435.33|0
1648040770000|2022-03-23 13:06:10|437.58|435.18|437.28|434.88|437.58|435.18|437.28|434.88|0
1648040780000|2022-03-23 13:06:20|437.58|435.18|437.58|435.18|437.58|435.18|437.58|435.18|0
1648040790000|2022-03-23 13:06:30|437.28|434.88|437.13|434.73|437.28|434.88|437.13|434.73|0
1648040800000|2022-03-23 13:06:40|436.97|434.57|437.13|434.73|437.28|434.88|436.97|434.57|0
1648040810000|2022-03-23 13:06:50|436.97|434.57|436.97|434.57|436.97|434.57|436.97|434.57|0
1648040850000|2022-03-23 13:07:30|436.82|434.42|436.97|434.57|436.97|434.57|436.82|434.42|0
1648040860000|2022-03-23 13:07:40|437.12|434.72|437.28|434.88|437.28|434.88|437.12|434.72|0
1648040870000|2022-03-23 13:07:50|437.43|435.03|437.43|435.03|437.58|435.18|437.43|435.03|0
1648040880000|2022-03-23 13:08:00|437.58|435.18|437.58|435.18|437.73|435.33|437.58|435.18|0
1648040900000|2022-03-23 13:08:20|437.73|435.33|437.73|435.33|437.88|435.48|437.73|435.33|0
1648040920000|2022-03-23 13:08:40|437.88|435.48|437.88|435.48|437.88|435.48|437.88|435.48|0
1648040930000|2022-03-23 13:08:50|437.73|435.33|437.73|435.33|437.73|435.33|437.73|435.33|0
1648040940000|2022-03-23 13:09:00|437.58|435.18|437.43|435.03|437.58|435.18|437.28|434.88|0
1648040950000|2022-03-23 13:09:10|437.58|435.18|437.58|435.18|437.58|435.18|437.58|435.18|0
1648040970000|2022-03-23 13:09:30|437.51|435.11|437.43|435.03|437.51|435.11|437.43|435.03|0
1648040980000|2022-03-23 13:09:40|437.58|435.18|437.58|435.18|437.58|435.18|437.58|435.18|0
1648041000000|2022-03-23 13:10:00|437.73|435.33|438.04|435.64|438.04|435.64|437.73|435.33|0
1648041010000|2022-03-23 13:10:10|437.88|435.48|438.04|435.64|438.04|435.64|437.88|435.48|0
1648041020000|2022-03-23 13:10:20|438.19|435.79|438.19|435.79|438.19|435.79|438.19|435.79|0
1648041040000|2022-03-23 13:10:40|438.34|435.94|438.49|436.09|438.49|436.09|438.34|435.94|0
1648041050000|2022-03-23 13:10:50|438.34|435.94|438.34|435.94|438.34|435.94|438.34|435.94|0
1648041060000|2022-03-23 13:11:00|438.27|435.87|438.03|435.63|438.27|435.87|438.03|435.63|0
1648041070000|2022-03-23 13:11:10|437.88|435.48|438.03|435.63|438.03|435.63|437.88|435.48|0
1648041090000|2022-03-23 13:11:30|437.88|435.48|437.88|435.48|438.03|435.63|437.88|435.48|0
1648041100000|2022-03-23 13:11:40|438.03|435.63|438.03|435.63|438.03|435.63|438.03|435.63|0
1648041110000|2022-03-23 13:11:50|438.34|435.94|438.34|435.94|438.49|436.09|438.34|435.94|0
1648041120000|2022-03-23 13:12:00|438.8|436.4|439.1|436.7|439.1|436.7|438.79|436.39|0
1648041130000|2022-03-23 13:12:10|439.25|436.85|439.25|436.85|439.25|436.85|439.1|436.7|0
1648041140000|2022-03-23 13:12:20|439.1|436.7|439.4|437|439.4|437|439.1|436.7|0
1648041150000|2022-03-23 13:12:30|439.56|437.16|439.4|437|439.56|437.16|439.4|437|0
1648041170000|2022-03-23 13:12:50|439.25|436.85|439.1|436.7|439.25|436.85|439.1|436.7|0
1648041180000|2022-03-23 13:13:00|439.25|436.85|439.25|436.85|439.25|436.85|439.18|436.78|0
1648041190000|2022-03-23 13:13:10|439.1|436.7|438.79|436.39|439.1|436.7|438.79|436.39|0
1648041200000|2022-03-23 13:13:20|438.95|436.55|439.1|436.7|439.1|436.7|438.79|436.39|0
1648041210000|2022-03-23 13:13:30|438.95|436.55|439.1|436.7|439.1|436.7|438.79|436.39|0
1648041220000|2022-03-23 13:13:40|439.25|436.85|439.4|437|439.4|437|439.25|436.85|0
1648041230000|2022-03-23 13:13:50|439.25|436.85|439.1|436.7|439.4|437|439.1|436.7|0
1648041240000|2022-03-23 13:14:00|439.25|436.85|439.25|436.85|439.25|436.85|439.25|436.85|0
1648041250000|2022-03-23 13:14:10|439.1|436.7|439.25|436.85|439.25|436.85|439.1|436.7|0
1648041260000|2022-03-23 13:14:20|439.4|437|439.4|437|439.4|437|439.4|437|0
1648041270000|2022-03-23 13:14:30|439.25|436.85|439.25|436.85|439.25|436.85|439.1|436.7|0
1648041280000|2022-03-23 13:14:40|439.1|436.7|438.95|436.55|439.1|436.7|438.79|436.39|0
1648041290000|2022-03-23 13:14:50|438.79|436.39|438.79|436.39|438.79|436.39|438.79|436.39|0
1648041300000|2022-03-23 13:15:00|438.64|436.24|438.79|436.39|438.79|436.39|438.64|436.24|0
1648041310000|2022-03-23 13:15:10|438.64|436.24|438.64|436.24|438.64|436.24|438.49|436.09|0
1648041320000|2022-03-23 13:15:20|438.49|436.09|438.64|436.24|438.64|436.24|438.49|436.09|0
1648041330000|2022-03-23 13:15:30|438.49|436.09|438.34|435.94|438.49|436.09|438.34|435.94|0
1648041340000|2022-03-23 13:15:40|438.19|435.79|438.03|435.63|438.19|435.79|438.03|435.63|0
1648041350000|2022-03-23 13:15:50|437.73|435.33|437.58|435.18|437.73|435.33|437.58|435.18|0
1648041360000|2022-03-23 13:16:00|437.43|435.03|437.43|435.03|437.43|435.03|437.43|435.03|0
1648041370000|2022-03-23 13:16:10|437.58|435.18|437.43|435.03|437.58|435.18|437.43|435.03|0
1648041390000|2022-03-23 13:16:30|437.27|434.87|437.27|434.87|437.27|434.87|437.27|434.87|0
1648041400000|2022-03-23 13:16:40|437.43|435.03|437.58|435.18|437.58|435.18|437.43|435.03|0
1648041410000|2022-03-23 13:16:50|437.73|435.33|437.88|435.48|437.88|435.48|437.73|435.33|0
1648041430000|2022-03-23 13:17:10|438.03|435.63|437.88|435.48|438.03|435.63|437.88|435.48|0
1648041450000|2022-03-23 13:17:30|438.03|435.63|437.88|435.48|438.03|435.63|437.88|435.48|0
1648041460000|2022-03-23 13:17:40|438.18|435.78|438.18|435.78|438.18|435.78|438.18|435.78|0
1648041470000|2022-03-23 13:17:50|438.34|435.94|438.34|435.94|438.49|436.09|438.34|435.94|0
1648041480000|2022-03-23 13:18:00|438.18|435.78|438.18|435.78|438.18|435.78|438.18|435.78|0
1648041490000|2022-03-23 13:18:10|438.03|435.63|438.03|435.63|438.03|435.63|438.03|435.63|0
1648041500000|2022-03-23 13:18:20|438.18|435.78|437.88|435.48|438.18|435.78|437.88|435.48|0
1648041510000|2022-03-23 13:18:30|438.03|435.63|437.58|435.18|438.03|435.63|437.58|435.18|0
1648041520000|2022-03-23 13:18:40|437.42|435.02|437.42|435.02|437.42|435.02|437.42|435.02|0
1648041530000|2022-03-23 13:18:50|437.58|435.18|437.42|435.02|437.58|435.18|437.42|435.02|0
1648041540000|2022-03-23 13:19:00|437.58|435.18|437.58|435.18|437.58|435.18|437.58|435.18|0
1648041550000|2022-03-23 13:19:10|437.73|435.33|438.03|435.63|438.11|435.71|437.73|435.33|0
1648041560000|2022-03-23 13:19:20|438.18|435.78|438.03|435.63|438.26|435.86|438.03|435.63|0
1648041570000|2022-03-23 13:19:30|438.18|435.78|438.03|435.63|438.18|435.78|438.03|435.63|0
1648041600000|2022-03-23 13:20:00|437.96|435.56|437.96|435.56|438.18|435.78|437.96|435.56|0
1648041610000|2022-03-23 13:20:10|438.03|435.63|438.18|435.78|438.18|435.78|438.03|435.63|0
1648041620000|2022-03-23 13:20:20|438.34|435.94|438.34|435.94|438.34|435.94|438.34|435.94|0
1648041630000|2022-03-23 13:20:30|438.49|436.09|438.72|436.32|438.72|436.32|438.49|436.09|0
1648041640000|2022-03-23 13:20:40|438.94|436.54|438.94|436.54|438.94|436.54|438.79|436.39|0
1648041650000|2022-03-23 13:20:50|439.1|436.7|439.55|437.15|439.55|437.15|439.1|436.7|0
1648041660000|2022-03-23 13:21:00|439.18|436.78|438.87|436.47|439.18|436.78|438.79|436.39|0
1648041670000|2022-03-23 13:21:10|438.79|436.39|438.87|436.47|438.94|436.54|438.79|436.39|0
1648041680000|2022-03-23 13:21:20|438.94|436.54|438.72|436.32|438.94|436.54|438.72|436.32|0
1648041690000|2022-03-23 13:21:30|438.57|436.17|438.49|436.09|438.57|436.17|438.49|436.09|0
1648041700000|2022-03-23 13:21:40|438.64|436.24|438.64|436.24|438.79|436.39|438.64|436.24|0
1648041710000|2022-03-23 13:21:50|438.49|436.09|438.18|435.78|438.49|436.09|438.18|435.78|0
1648041720000|2022-03-23 13:22:00|438.03|435.63|438.18|435.78|438.18|435.78|438.03|435.63|0
1648041730000|2022-03-23 13:22:10|438.03|435.63|438.03|435.63|438.03|435.63|438.03|435.63|0
1648041740000|2022-03-23 13:22:20|437.96|435.56|437.73|435.33|438.03|435.63|437.73|435.33|0
1648041750000|2022-03-23 13:22:30|437.65|435.25|437.58|435.18|437.65|435.25|437.58|435.18|0
1648041760000|2022-03-23 13:22:40|437.42|435.02|437.42|435.02|437.42|435.02|437.35|434.95|0
1648041770000|2022-03-23 13:22:50|437.27|434.87|437.27|434.87|437.27|434.87|437.27|434.87|0
1648041780000|2022-03-23 13:23:00|437.12|434.72|437.12|434.72|437.12|434.72|437.12|434.72|0
1648041790000|2022-03-23 13:23:10|437.27|434.87|437.12|434.72|437.27|434.87|437.12|434.72|0
1648041800000|2022-03-23 13:23:20|436.82|434.42|436.66|434.26|436.82|434.42|436.66|434.26|0
1648041810000|2022-03-23 13:23:30|436.44|434.04|436.51|434.11|436.51|434.11|436.44|434.04|0
1648041820000|2022-03-23 13:23:40|436.36|433.96|436.51|434.11|436.51|434.11|436.36|433.96|0
1648041830000|2022-03-23 13:23:50|436.44|434.04|436.66|434.26|436.66|434.26|436.44|434.04|0
1648041840000|2022-03-23 13:24:00|436.51|434.11|436.36|433.96|436.66|434.26|436.36|433.96|0
1648041850000|2022-03-23 13:24:10|436.29|433.89|436.36|433.96|436.36|433.96|436.21|433.81|0
1648041860000|2022-03-23 13:24:20|436.29|433.89|436.29|433.89|436.29|433.89|436.29|433.89|0
1648041870000|2022-03-23 13:24:30|436.36|433.96|436.36|433.96|436.36|433.96|436.36|433.96|0
1648041880000|2022-03-23 13:24:40|436.51|434.11|436.36|433.96|436.51|434.11|436.36|433.96|0
1648041890000|2022-03-23 13:24:50|436.51|434.11|436.66|434.26|436.66|434.26|436.51|434.11|0
1648041900000|2022-03-23 13:25:00|436.82|434.42|436.82|434.42|436.82|434.42|436.82|434.42|0
1648041910000|2022-03-23 13:25:10|436.66|434.26|436.74|434.34|436.82|434.42|436.66|434.26|0
1648041920000|2022-03-23 13:25:20|436.81|434.41|436.81|434.41|436.97|434.57|436.81|434.41|0
1648041930000|2022-03-23 13:25:30|436.36|433.96|436.66|434.26|436.66|434.26|436.36|433.96|0
1648041940000|2022-03-23 13:25:40|436.51|434.11|436.81|434.41|436.81|434.41|436.51|434.11|0
1648041950000|2022-03-23 13:25:50|436.97|434.57|436.97|434.57|437.12|434.72|436.97|434.57|0
1648041960000|2022-03-23 13:26:00|437.12|434.72|436.97|434.57|437.12|434.72|436.97|434.57|0
1648041970000|2022-03-23 13:26:10|437.12|434.72|437.27|434.87|437.27|434.87|437.12|434.72|0
1648041980000|2022-03-23 13:26:20|437.12|434.72|437.12|434.72|437.27|434.87|437.12|434.72|0
1648041990000|2022-03-23 13:26:30|436.97|434.57|436.81|434.41|436.97|434.57|436.81|434.41|0
1648042000000|2022-03-23 13:26:40|436.97|434.57|436.97|434.57|436.97|434.57|436.97|434.57|0
1648042010000|2022-03-23 13:26:50|437.05|434.65|437.12|434.72|437.12|434.72|437.05|434.65|0
1648042030000|2022-03-23 13:27:10|437.05|434.65|437.42|435.02|437.42|435.02|437.05|434.65|0
1648042040000|2022-03-23 13:27:20|437.57|435.17|437.73|435.33|437.73|435.33|437.57|435.17|0
1648042050000|2022-03-23 13:27:30|437.88|435.48|437.96|435.56|437.96|435.56|437.88|435.48|0
1648042060000|2022-03-23 13:27:40|437.88|435.48|438.03|435.63|438.03|435.63|437.88|435.48|0
1648042070000|2022-03-23 13:27:50|437.88|435.48|438.33|435.93|438.33|435.93|437.88|435.48|0
1648042080000|2022-03-23 13:28:00|438.64|436.24|438.79|436.39|438.79|436.39|438.64|436.24|0
1648042090000|2022-03-23 13:28:10|438.94|436.54|439.25|436.85|439.25|436.85|438.94|436.54|0
1648042100000|2022-03-23 13:28:20|439.4|437|439.25|436.85|439.7|437.3|439.25|436.85|0
1648042110000|2022-03-23 13:28:30|439.55|437.15|439.86|437.46|439.86|437.46|439.55|437.15|0
1648042120000|2022-03-23 13:28:40|439.7|437.3|439.86|437.46|439.86|437.46|439.7|437.3|0
1648042130000|2022-03-23 13:28:50|440.01|437.61|439.7|437.3|440.01|437.61|439.7|437.3|0
1648042140000|2022-03-23 13:29:00|439.63|437.23|439.7|437.3|439.7|437.3|439.55|437.15|0
1648042150000|2022-03-23 13:29:10|440.01|437.61|440.01|437.61|440.01|437.61|439.93|437.53|0
1648042160000|2022-03-23 13:29:20|439.55|437.15|439.7|437.3|439.7|437.3|439.55|437.15|0
1648042170000|2022-03-23 13:29:30|439.55|437.15|439.55|437.15|439.55|437.15|439.55|437.15|0
1648042180000|2022-03-23 13:29:40|439.7|437.3|440.01|437.61|440.01|437.61|439.7|437.3|0
1648042190000|2022-03-23 13:29:50|440.31|437.91|440.39|437.99|440.39|437.99|440.31|437.91|0
1648042200000|2022-03-23 13:30:00|440.46|438.06|439.25|436.85|440.46|438.06|439.25|436.85|0
1648042210000|2022-03-23 13:30:10|439.09|436.69|438.33|435.93|439.09|436.69|438.33|435.93|0
1648042220000|2022-03-23 13:30:20|438.18|435.78|438.79|436.39|439.09|436.69|438.18|435.78|0
1648042230000|2022-03-23 13:30:30|437.72|435.32|438.79|436.39|438.79|436.39|437.72|435.32|0
1648042240000|2022-03-23 13:30:40|438.94|436.54|438.79|436.39|439.25|436.85|438.79|436.39|0
1648042250000|2022-03-23 13:30:50|438.33|435.93|439.09|436.69|439.09|436.69|438.33|435.93|0
1648042260000|2022-03-23 13:31:00|438.94|436.54|439.4|437|439.55|437.15|438.94|436.54|0
1648042270000|2022-03-23 13:31:10|439.24|436.84|439.4|437|439.7|437.3|439.09|436.69|0
1648042280000|2022-03-23 13:31:20|439.09|436.69|438.79|436.39|439.09|436.69|438.79|436.39|0
1648042290000|2022-03-23 13:31:30|438.94|436.54|438.33|435.93|438.94|436.54|438.33|435.93|0
1648042300000|2022-03-23 13:31:40|438.18|435.78|438.03|435.63|438.33|435.93|437.72|435.32|0
1648042310000|2022-03-23 13:31:50|438.18|435.78|438.64|436.24|438.64|436.24|438.18|435.78|0
1648042320000|2022-03-23 13:32:00|438.79|436.39|439.09|436.69|439.09|436.69|438.79|436.39|0
1648042330000|2022-03-23 13:32:10|438.64|436.24|438.48|436.08|438.64|436.24|438.33|435.93|0
1648042340000|2022-03-23 13:32:20|438.18|435.78|438.03|435.63|438.26|435.86|437.72|435.32|0
1648042350000|2022-03-23 13:32:30|438.18|435.78|439.09|436.69|439.24|436.84|438.18|435.78|0
1648042360000|2022-03-23 13:32:40|439.4|437|439.85|437.45|439.85|437.45|439.4|437|0
1648042370000|2022-03-23 13:32:50|440.16|437.76|440.62|438.22|440.62|438.22|440.16|437.76|0
1648042380000|2022-03-23 13:33:00|440.46|438.06|440.77|438.37|440.77|438.37|440.46|438.06|0
1648042390000|2022-03-23 13:33:10|440.62|438.22|440.16|437.76|440.62|438.22|440.16|437.76|0
1648042400000|2022-03-23 13:33:20|440.01|437.61|440.31|437.91|440.31|437.91|439.4|437|0
1648042410000|2022-03-23 13:33:30|439.7|437.3|440.16|437.76|440.16|437.76|439.55|437.15|0
1648042420000|2022-03-23 13:33:40|440.46|438.06|440.31|437.91|440.77|438.37|440.31|437.91|0
1648042430000|2022-03-23 13:33:50|440.77|438.37|441.07|438.67|441.07|438.67|440.77|438.37|0
1648042440000|2022-03-23 13:34:00|441.38|438.98|441.68|439.28|441.68|439.28|441.38|438.98|0
1648042450000|2022-03-23 13:34:10|442.14|439.74|441.53|439.13|442.45|440.05|441.53|439.13|0
1648042460000|2022-03-23 13:34:20|441.38|438.98|441.38|438.98|441.84|439.44|441.38|438.98|0
1648042470000|2022-03-23 13:34:30|441.23|438.83|441.53|439.13|441.68|439.28|441.07|438.67|0
1648042480000|2022-03-23 13:34:40|441.23|438.83|441.84|439.44|441.84|439.44|441.23|438.83|0
1648042490000|2022-03-23 13:34:50|441.99|439.59|441.23|438.83|441.99|439.59|441.07|438.67|0
1648042500000|2022-03-23 13:35:00|441.68|439.28|442.14|439.74|442.14|439.74|441.68|439.28|0
1648042510000|2022-03-23 13:35:10|441.99|439.59|441.99|439.59|442.14|439.74|441.99|439.59|0
1648042520000|2022-03-23 13:35:20|442.3|439.9|441.84|439.44|442.3|439.9|441.84|439.44|0
1648042530000|2022-03-23 13:35:30|442.75|440.35|441.92|439.52|442.75|440.35|441.84|439.44|0
1648042540000|2022-03-23 13:35:40|441.53|439.13|440.46|438.06|441.53|439.13|440.46|438.06|0
1648042550000|2022-03-23 13:35:50|440.62|438.22|440.62|438.22|440.62|438.22|440.46|438.06|0
1648042560000|2022-03-23 13:36:00|440.77|438.37|441.68|439.28|441.68|439.28|440.77|438.37|0
1648042570000|2022-03-23 13:36:10|441.53|439.13|441.68|439.28|441.84|439.44|441.38|438.98|0
1648042580000|2022-03-23 13:36:20|441.61|439.21|441.68|439.28|441.99|439.59|441.61|439.21|0
1648042590000|2022-03-23 13:36:30|442.07|439.67|441.84|439.44|442.07|439.67|441.84|439.44|0
1648042600000|2022-03-23 13:36:40|441.68|439.28|441.38|438.98|441.68|439.28|441.38|438.98|0
1648042610000|2022-03-23 13:36:50|441.23|438.83|440.46|438.06|441.23|438.83|440.46|438.06|0
1648042620000|2022-03-23 13:37:00|440.31|437.91|439.85|437.45|440.46|438.06|439.7|437.3|0
1648042630000|2022-03-23 13:37:10|439.7|437.3|440.31|437.91|440.31|437.91|439.7|437.3|0
1648042640000|2022-03-23 13:37:20|439.7|437.3|439.85|437.45|440|437.6|439.7|437.3|0
1648042650000|2022-03-23 13:37:30|440|437.6|440.31|437.91|440.31|437.91|440|437.6|0
1648042660000|2022-03-23 13:37:40|440.77|438.37|441.53|439.13|441.53|439.13|440.77|438.37|0
1648042670000|2022-03-23 13:37:50|441.38|438.98|441.22|438.82|441.68|439.28|441.22|438.82|0
1648042680000|2022-03-23 13:38:00|441.53|439.13|441.38|438.98|441.53|439.13|441.38|438.98|0
1648042690000|2022-03-23 13:38:10|441.22|438.82|441.99|439.59|441.99|439.59|441.22|438.82|0
1648042700000|2022-03-23 13:38:20|442.14|439.74|442.45|440.05|442.45|440.05|441.99|439.59|0
1648042710000|2022-03-23 13:38:30|442.37|439.97|442.37|439.97|442.37|439.97|442.37|439.97|0
1648042720000|2022-03-23 13:38:40|442.75|440.35|442.75|440.35|442.91|440.51|442.6|440.2|0
1648042730000|2022-03-23 13:38:50|442.91|440.51|442.6|440.2|442.91|440.51|442.6|440.2|0
1648042740000|2022-03-23 13:39:00|443.21|440.81|442.91|440.51|443.21|440.81|442.91|440.51|0
1648042750000|2022-03-23 13:39:10|442.75|440.35|443.52|441.12|443.52|441.12|442.75|440.35|0
1648042760000|2022-03-23 13:39:20|443.21|440.81|442.6|440.2|443.21|440.81|442.6|440.2|0
1648042770000|2022-03-23 13:39:30|442.75|440.35|443.06|440.66|443.06|440.66|442.75|440.35|0
1648042780000|2022-03-23 13:39:40|442.91|440.51|442.91|440.51|443.06|440.66|442.91|440.51|0
1648042790000|2022-03-23 13:39:50|443.37|440.97|443.83|441.43|443.83|441.43|443.37|440.97|0
1648042800000|2022-03-23 13:40:00|444.59|442.19|444.29|441.89|444.59|442.19|444.29|441.89|0
1648042810000|2022-03-23 13:40:10|443.98|441.58|443.98|441.58|444.13|441.73|443.98|441.58|0
1648042820000|2022-03-23 13:40:20|443.67|441.27|443.98|441.58|443.98|441.58|443.52|441.12|0
1648042830000|2022-03-23 13:40:30|444.29|441.89|443.98|441.58|444.29|441.89|443.98|441.58|0
1648042840000|2022-03-23 13:40:40|443.75|441.35|443.82|441.42|443.82|441.42|443.67|441.27|0
1648042850000|2022-03-23 13:40:50|443.52|441.12|443.37|440.97|443.52|441.12|443.37|440.97|0
1648042860000|2022-03-23 13:41:00|443.21|440.81|441.68|439.28|443.21|440.81|441.68|439.28|0
1648042870000|2022-03-23 13:41:10|442.14|439.74|442.75|440.35|442.75|440.35|442.14|439.74|0
1648042880000|2022-03-23 13:41:20|442.14|439.74|442.75|440.35|442.75|440.35|442.14|439.74|0
1648042890000|2022-03-23 13:41:30|442.91|440.51|443.52|441.12|443.52|441.12|442.91|440.51|0
1648042900000|2022-03-23 13:41:40|443.36|440.96|443.67|441.27|443.82|441.42|443.36|440.96|0
1648042910000|2022-03-23 13:41:50|443.6|441.2|443.29|440.89|443.6|441.2|443.21|440.81|0
1648042920000|2022-03-23 13:42:00|443.06|440.66|442.14|439.74|443.06|440.66|442.14|439.74|0
1648042930000|2022-03-23 13:42:10|441.99|439.59|442.6|440.2|442.6|440.2|441.99|439.59|0
1648042940000|2022-03-23 13:42:20|442.75|440.35|442.29|439.89|442.75|440.35|442.29|439.89|0
1648042950000|2022-03-23 13:42:30|442.6|440.2|442.45|440.05|442.6|440.2|442.14|439.74|0
1648042960000|2022-03-23 13:42:40|442.91|440.51|442.91|440.51|442.91|440.51|442.75|440.35|0
1648042970000|2022-03-23 13:42:50|445.93|443.53|443.73|441.33|445.93|443.53|443.73|441.33|0
1648042980000|2022-03-23 13:43:00|443.12|440.72|442.51|440.11|443.12|440.72|442.51|440.11|0
1648042990000|2022-03-23 13:43:10|443.68|441.28|443.68|441.28|443.68|441.28|443.52|441.12|0
1648043000000|2022-03-23 13:43:20|440.87|438.47|441.81|439.41|441.81|439.41|440.72|438.32|0
1648043010000|2022-03-23 13:43:30|441.5|439.1|441.5|439.1|441.66|439.26|441.35|438.95|0
1648043020000|2022-03-23 13:43:40|441.81|439.41|442.11|439.71|442.11|439.71|441.81|439.41|0
1648043030000|2022-03-23 13:43:50|442.27|439.87|442.27|439.87|442.27|439.87|441.96|439.56|0
1648043040000|2022-03-23 13:44:00|442.11|439.71|442.19|439.79|442.27|439.87|442.11|439.71|0
1648043050000|2022-03-23 13:44:10|442.72|440.32|442.27|439.87|442.72|440.32|441.96|439.56|0
1648043060000|2022-03-23 13:44:20|442.42|440.02|442.57|440.17|442.57|440.17|442.11|439.71|0
1648043070000|2022-03-23 13:44:30|442.27|439.87|442.42|440.02|442.42|440.02|442.27|439.87|0
1648043080000|2022-03-23 13:44:40|442.57|440.17|443.03|440.63|443.03|440.63|442.42|440.02|0
1648043090000|2022-03-23 13:44:50|443.18|440.78|443.03|440.63|443.18|440.78|443.03|440.63|0
1648043100000|2022-03-23 13:45:00|443.18|440.78|444.71|442.31|444.71|442.31|443.18|440.78|0
1648043110000|2022-03-23 13:45:10|444.87|442.47|445.79|443.39|445.79|443.39|444.87|442.47|0
1648043120000|2022-03-23 13:45:20|445.94|443.54|447.17|444.77|447.17|444.77|445.94|443.54|0
1648043130000|2022-03-23 13:45:30|447.32|444.92|447.47|445.07|447.47|445.07|447.17|444.77|0
1648043140000|2022-03-23 13:45:40|447.32|444.92|446.71|444.31|447.32|444.92|446.71|444.31|0
1648043150000|2022-03-23 13:45:50|447.01|444.61|446.71|444.31|447.01|444.61|446.71|444.31|0
1648043160000|2022-03-23 13:46:00|446.25|443.85|446.25|443.85|446.4|444|446.25|443.85|0
1648043170000|2022-03-23 13:46:10|446.09|443.69|446.55|444.15|446.55|444.15|445.94|443.54|0
1648043180000|2022-03-23 13:46:20|446.86|444.46|446.71|444.31|446.86|444.46|446.4|444|0
1648043190000|2022-03-23 13:46:30|446.33|443.93|446.4|444|446.4|444|446.25|443.85|0
1648043200000|2022-03-23 13:46:40|446.86|444.46|447.32|444.92|447.47|445.07|446.86|444.46|0
1648043210000|2022-03-23 13:46:50|447.17|444.77|446.4|444|447.17|444.77|446.4|444|0
1648043220000|2022-03-23 13:47:00|446.25|443.85|447.32|444.92|447.32|444.92|446.25|443.85|0
1648043230000|2022-03-23 13:47:10|447.17|444.77|447.17|444.77|447.47|445.07|447.17|444.77|0
1648043240000|2022-03-23 13:47:20|447.32|444.92|447.47|445.07|447.47|445.07|447.32|444.92|0
1648043250000|2022-03-23 13:47:30|447.32|444.92|446.71|444.31|447.32|444.92|446.71|444.31|0
1648043260000|2022-03-23 13:47:40|446.86|444.46|446.55|444.15|446.86|444.46|446.55|444.15|0
1648043270000|2022-03-23 13:47:50|447.01|444.61|446.55|444.15|447.01|444.61|446.55|444.15|0
1648043280000|2022-03-23 13:48:00|446.24|443.84|446.09|443.69|446.24|443.84|446.09|443.69|0
1648043290000|2022-03-23 13:48:10|445.48|443.08|445.48|443.08|445.63|443.23|445.48|443.08|0
1648043300000|2022-03-23 13:48:20|445.32|442.92|445.78|443.38|445.78|443.38|445.32|442.92|0
1648043310000|2022-03-23 13:48:30|446.09|443.69|446.86|444.46|447.17|444.77|446.09|443.69|0
1648043320000|2022-03-23 13:48:40|446.71|444.31|446.63|444.23|446.86|444.46|446.63|444.23|0
1648043330000|2022-03-23 13:48:50|446.55|444.15|446.55|444.15|446.55|444.15|446.4|444|0
1648043340000|2022-03-23 13:49:00|446.71|444.31|445.32|442.92|446.71|444.31|445.32|442.92|0
1648043350000|2022-03-23 13:49:10|445.78|443.38|446.55|444.15|446.55|444.15|445.78|443.38|0
1648043360000|2022-03-23 13:49:20|446.71|444.31|447.32|444.92|447.32|444.92|446.71|444.31|0
1648043370000|2022-03-23 13:49:30|447.47|445.07|447.47|445.07|447.47|445.07|447.32|444.92|0
1648043380000|2022-03-23 13:49:40|447.32|444.92|447.17|444.77|447.32|444.92|447.17|444.77|0
1648043390000|2022-03-23 13:49:50|447.78|445.38|447.47|445.07|447.78|445.38|447.47|445.07|0
1648043400000|2022-03-23 13:50:00|447.32|444.92|448.09|445.69|448.09|445.69|447.32|444.92|0
1648043410000|2022-03-23 13:50:10|447.55|445.15|446.7|444.3|447.55|445.15|446.7|444.3|0
1648043420000|2022-03-23 13:50:20|446.24|443.84|446.24|443.84|446.24|443.84|445.94|443.54|0
1648043430000|2022-03-23 13:50:30|446.86|444.46|446.86|444.46|447.01|444.61|446.24|443.84|0
1648043440000|2022-03-23 13:50:40|447.32|444.92|447.63|445.23|447.71|445.31|447.25|444.85|0
1648043450000|2022-03-23 13:50:50|447.93|445.53|447.93|445.53|448.17|445.77|447.93|445.53|0
1648043460000|2022-03-23 13:51:00|447.63|445.23|447.63|445.23|447.63|445.23|447.47|445.07|0
1648043470000|2022-03-23 13:51:10|447.47|445.07|447.47|445.07|447.63|445.23|447.47|445.07|0
1648043480000|2022-03-23 13:51:20|447.32|444.92|447.32|444.92|447.32|444.92|447.17|444.77|0
1648043490000|2022-03-23 13:51:30|447.47|445.07|447.47|445.07|447.47|445.07|447.01|444.61|0
1648043500000|2022-03-23 13:51:40|447.32|444.92|447.01|444.61|447.32|444.92|447.01|444.61|0
1648043510000|2022-03-23 13:51:50|447.17|444.77|447.17|444.77|447.17|444.77|447.17|444.77|0
1648043520000|2022-03-23 13:52:00|447.47|445.07|447.01|444.61|447.47|445.07|447.01|444.61|0
1648043530000|2022-03-23 13:52:10|446.86|444.46|446.86|444.46|447.47|445.07|446.86|444.46|0
1648043540000|2022-03-23 13:52:20|446.55|444.15|446.7|444.3|447.17|444.77|446.55|444.15|0
1648043550000|2022-03-23 13:52:30|446.86|444.46|446.24|443.84|446.86|444.46|446.24|443.84|0
1648043560000|2022-03-23 13:52:40|446.32|443.92|446.24|443.84|446.4|444|445.94|443.54|0
1648043570000|2022-03-23 13:52:50|445.94|443.54|445.63|443.23|445.94|443.54|445.63|443.23|0
1648043580000|2022-03-23 13:53:00|445.78|443.38|445.78|443.38|445.78|443.38|445.78|443.38|0
1648043590000|2022-03-23 13:53:10|445.63|443.23|445.32|442.92|445.63|443.23|445.17|442.77|0
1648043600000|2022-03-23 13:53:20|445.78|443.38|445.17|442.77|445.78|443.38|445.17|442.77|0
1648043610000|2022-03-23 13:53:30|445.02|442.62|444.86|442.46|445.02|442.62|444.71|442.31|0
1648043620000|2022-03-23 13:53:40|444.71|442.31|445.02|442.62|445.02|442.62|444.71|442.31|0
1648043630000|2022-03-23 13:53:50|444.71|442.31|445.32|442.92|445.32|442.92|444.71|442.31|0
1648043640000|2022-03-23 13:54:00|445.02|442.62|446.4|444|446.4|444|445.02|442.62|0
1648043650000|2022-03-23 13:54:10|446.09|443.69|445.78|443.38|446.09|443.69|445.48|443.08|0
1648043660000|2022-03-23 13:54:20|446.02|443.62|445.94|443.54|446.09|443.69|445.94|443.54|0
1648043670000|2022-03-23 13:54:30|445.32|442.92|445.02|442.62|445.4|443|445.02|442.62|0
1648043680000|2022-03-23 13:54:40|445.17|442.77|444.71|442.31|445.17|442.77|444.71|442.31|0
1648043690000|2022-03-23 13:54:50|444.4|442|444.25|441.85|444.4|442|444.25|441.85|0
1648043700000|2022-03-23 13:55:00|444.1|441.7|444.56|442.16|444.86|442.46|444.1|441.7|0
1648043710000|2022-03-23 13:55:10|444.18|441.78|445.32|442.92|445.32|442.92|444.18|441.78|0
1648043720000|2022-03-23 13:55:20|445.17|442.77|444.56|442.16|445.17|442.77|444.56|442.16|0
1648043730000|2022-03-23 13:55:30|444.4|442|444.4|442|444.4|442|444.25|441.85|0
1648043740000|2022-03-23 13:55:40|444.18|441.78|443.94|441.54|444.18|441.78|443.94|441.54|0
1648043750000|2022-03-23 13:55:50|443.79|441.39|444.1|441.7|444.25|441.85|443.79|441.39|0
1648043760000|2022-03-23 13:56:00|444.25|441.85|443.94|441.54|444.25|441.85|443.87|441.47|0
1648043770000|2022-03-23 13:56:10|443.87|441.47|443.18|440.78|443.87|441.47|443.18|440.78|0
1648043780000|2022-03-23 13:56:20|442.87|440.47|442.87|440.47|443.48|441.08|442.87|440.47|0
1648043790000|2022-03-23 13:56:30|442.57|440.17|442.49|440.09|442.72|440.32|442.11|439.71|0
1648043800000|2022-03-23 13:56:40|442.41|440.01|442.11|439.71|442.41|440.01|442.11|439.71|0
1648043810000|2022-03-23 13:56:50|442.34|439.94|442.41|440.01|442.41|440.01|442.11|439.71|0
1648043820000|2022-03-23 13:57:00|442.72|440.32|442.41|440.01|442.72|440.32|442.41|440.01|0
1648043830000|2022-03-23 13:57:10|441.5|439.1|441.96|439.56|441.96|439.56|441.5|439.1|0
1648043840000|2022-03-23 13:57:20|441.8|439.4|441.65|439.25|441.8|439.4|441.65|439.25|0
1648043850000|2022-03-23 13:57:30|441.5|439.1|441.65|439.25|441.65|439.25|441.5|439.1|0
1648043860000|2022-03-23 13:57:40|441.8|439.4|441.96|439.56|441.96|439.56|441.8|439.4|0
1648043870000|2022-03-23 13:57:50|442.26|439.86|442.26|439.86|442.41|440.01|442.26|439.86|0
1648043880000|2022-03-23 13:58:00|442.41|440.01|443.18|440.78|443.18|440.78|442.41|440.01|0
1648043890000|2022-03-23 13:58:10|443.33|440.93|443.48|441.08|443.48|441.08|443.33|440.93|0
1648043900000|2022-03-23 13:58:20|443.18|440.78|443.33|440.93|443.33|440.93|443.02|440.62|0
1648043910000|2022-03-23 13:58:30|443.18|440.78|443.94|441.54|443.94|441.54|443.18|440.78|0
1648043920000|2022-03-23 13:58:40|443.79|441.39|443.94|441.54|443.94|441.54|443.79|441.39|0
1648043930000|2022-03-23 13:58:50|444.09|441.69|444.4|442|444.4|442|444.02|441.62|0
1648043940000|2022-03-23 13:59:00|444.55|442.15|444.25|441.85|444.86|442.46|444.25|441.85|0
1648043950000|2022-03-23 13:59:10|444.48|442.08|444.25|441.85|444.48|442.08|444.17|441.77|0
1648043960000|2022-03-23 13:59:20|444.4|442|444.48|442.08|444.48|442.08|444.4|442|0
1648043970000|2022-03-23 13:59:30|444.71|442.31|444.86|442.46|444.86|442.46|444.63|442.23|0
1648043980000|2022-03-23 13:59:40|444.71|442.31|444.86|442.46|445.01|442.61|444.71|442.31|0
1648043990000|2022-03-23 13:59:50|445.17|442.77|445.93|443.53|445.93|443.53|445.17|442.77|0
1648044000000|2022-03-23 14:00:00|446.39|443.99|445.47|443.07|446.39|443.99|445.47|443.07|0
1648044010000|2022-03-23 14:00:10|446.39|443.99|446.7|444.3|446.7|444.3|446.09|443.69|0
1648044020000|2022-03-23 14:00:20|447.47|445.07|447.7|445.3|447.7|445.3|447.32|444.92|0
1648044030000|2022-03-23 14:00:30|447.24|444.84|446.7|444.3|447.47|445.07|446.7|444.3|0
1648044040000|2022-03-23 14:00:40|446.55|444.15|446.55|444.15|446.55|444.15|446.39|443.99|0
1648044050000|2022-03-23 14:00:50|446.39|443.99|445.63|443.23|446.39|443.99|445.32|442.92|0
1648044060000|2022-03-23 14:01:00|445.17|442.77|445.47|443.07|445.47|443.07|445.17|442.77|0
1648044070000|2022-03-23 14:01:10|444.86|442.46|444.79|442.39|444.86|442.46|444.71|442.31|0
1648044080000|2022-03-23 14:01:20|444.71|442.31|444.55|442.15|445.17|442.77|444.55|442.15|0
1648044090000|2022-03-23 14:01:30|444.25|441.85|443.94|441.54|444.25|441.85|443.79|441.39|0
1648044100000|2022-03-23 14:01:40|444.09|441.69|444.4|442|444.4|442|444.09|441.69|0
1648044110000|2022-03-23 14:01:50|444.25|441.85|444.55|442.15|444.71|442.31|444.25|441.85|0
1648044120000|2022-03-23 14:02:00|444.4|442|445.01|442.61|445.01|442.61|444.4|442|0
1648044130000|2022-03-23 14:02:10|445.47|443.07|445.63|443.23|445.63|443.23|445.32|442.92|0
1648044140000|2022-03-23 14:02:20|445.17|442.77|445.32|442.92|445.32|442.92|445.17|442.77|0
1648044150000|2022-03-23 14:02:30|445.93|443.53|446.39|443.99|446.39|443.99|445.93|443.53|0
1648044160000|2022-03-23 14:02:40|446.55|444.15|446.7|444.3|446.7|444.3|446.24|443.84|0
1648044170000|2022-03-23 14:02:50|447.01|444.61|447.01|444.61|447.01|444.61|446.85|444.45|0
1648044180000|2022-03-23 14:03:00|447.16|444.76|445.93|443.53|447.16|444.76|445.93|443.53|0
1648044190000|2022-03-23 14:03:10|445.78|443.38|446.7|444.3|446.7|444.3|445.78|443.38|0
1648044200000|2022-03-23 14:03:20|447.01|444.61|447.01|444.61|447.01|444.61|447.01|444.61|0
1648044210000|2022-03-23 14:03:30|446.7|444.3|446.24|443.84|446.7|444.3|446.09|443.69|0
1648044220000|2022-03-23 14:03:40|445.93|443.53|445.32|442.92|445.93|443.53|445.32|442.92|0
1648044230000|2022-03-23 14:03:50|445.47|443.07|445.32|442.92|445.47|443.07|445.32|442.92|0
1648044240000|2022-03-23 14:04:00|445.17|442.77|446.09|443.69|446.09|443.69|445.17|442.77|0
1648044250000|2022-03-23 14:04:10|445.78|443.38|445.47|443.07|445.78|443.38|445.32|442.92|0
1648044260000|2022-03-23 14:04:20|445.17|442.77|445.93|443.53|445.93|443.53|445.17|442.77|0
1648044270000|2022-03-23 14:04:30|445.47|443.07|444.55|442.15|445.47|443.07|444.55|442.15|0
1648044280000|2022-03-23 14:04:40|444.4|442|445.16|442.76|445.16|442.76|444.4|442|0
1648044290000|2022-03-23 14:04:50|445.09|442.69|444.55|442.15|445.09|442.69|444.55|442.15|0
1648044300000|2022-03-23 14:05:00|444.71|442.31|444.78|442.38|445.16|442.76|444.55|442.15|0
1648044310000|2022-03-23 14:05:10|444.4|442|444.86|442.46|444.86|442.46|444.25|441.85|0
1648044320000|2022-03-23 14:05:20|445.01|442.61|445.32|442.92|445.32|442.92|445.01|442.61|0
1648044330000|2022-03-23 14:05:30|444.63|442.23|443.94|441.54|444.63|442.23|443.94|441.54|0
1648044340000|2022-03-23 14:05:40|444.25|441.85|444.25|441.85|444.25|441.85|444.25|441.85|0
1648044350000|2022-03-23 14:05:50|443.48|441.08|443.94|441.54|443.94|441.54|443.48|441.08|0
1648044360000|2022-03-23 14:06:00|444.25|441.85|443.94|441.54|444.25|441.85|443.63|441.23|0
1648044370000|2022-03-23 14:06:10|443.48|441.08|443.79|441.39|443.79|441.39|443.48|441.08|0
1648044380000|2022-03-23 14:06:20|443.17|440.77|442.56|440.16|443.17|440.77|442.56|440.16|0
1648044390000|2022-03-23 14:06:30|442.72|440.32|441.8|439.4|442.72|440.32|441.8|439.4|0
1648044400000|2022-03-23 14:06:40|441.34|438.94|441.49|439.09|441.49|439.09|441.34|438.94|0
1648044410000|2022-03-23 14:06:50|441.8|439.4|441.88|439.48|441.88|439.48|441.8|439.4|0
1648044420000|2022-03-23 14:07:00|441.65|439.25|441.49|439.09|441.65|439.25|441.49|439.09|0
1648044430000|2022-03-23 14:07:10|441.8|439.4|441.65|439.25|441.8|439.4|441.49|439.09|0
1648044440000|2022-03-23 14:07:20|441.49|439.09|441.8|439.4|441.8|439.4|441.49|439.09|0
1648044450000|2022-03-23 14:07:30|441.65|439.25|440.12|437.72|441.65|439.25|440.12|437.72|0
1648044460000|2022-03-23 14:07:40|440.58|438.18|439.97|437.57|440.58|438.18|439.97|437.57|0
1648044470000|2022-03-23 14:07:50|439.82|437.42|440.43|438.03|440.43|438.03|439.82|437.42|0
1648044480000|2022-03-23 14:08:00|440.12|437.72|440.43|438.03|440.43|438.03|440.12|437.72|0
1648044490000|2022-03-23 14:08:10|440.28|437.88|440.43|438.03|440.43|438.03|440.2|437.8|0
1648044500000|2022-03-23 14:08:20|440.58|438.18|440.58|438.18|440.73|438.33|440.43|438.03|0
1648044510000|2022-03-23 14:08:30|440.43|438.03|440.73|438.33|440.73|438.33|440.43|438.03|0
1648044520000|2022-03-23 14:08:40|440.88|438.48|440.88|438.48|440.88|438.48|440.73|438.33|0
1648044530000|2022-03-23 14:08:50|441.19|438.79|439.97|437.57|441.19|438.79|439.97|437.57|0
1648044540000|2022-03-23 14:09:00|439.82|437.42|439.67|437.27|439.82|437.42|439.51|437.11|0
1648044550000|2022-03-23 14:09:10|439.97|437.57|440.12|437.72|440.27|437.87|439.97|437.57|0
1648044560000|2022-03-23 14:09:20|440.73|438.33|440.12|437.72|440.73|438.33|440.12|437.72|0
1648044570000|2022-03-23 14:09:30|440.27|437.87|440.43|438.03|440.58|438.18|440.27|437.87|0
1648044580000|2022-03-23 14:09:40|440.12|437.72|440.43|438.03|440.43|438.03|440.12|437.72|0
1648044590000|2022-03-23 14:09:50|440.58|438.18|440.58|438.18|440.88|438.48|440.58|438.18|0
1648044600000|2022-03-23 14:10:00|440.43|438.03|440.88|438.48|440.88|438.48|440.43|438.03|0
1648044610000|2022-03-23 14:10:10|440.73|438.33|440.73|438.33|440.88|438.48|440.73|438.33|0
1648044620000|2022-03-23 14:10:20|440.58|438.18|440.12|437.72|440.58|438.18|440.12|437.72|0
1648044630000|2022-03-23 14:10:30|439.97|437.57|440.43|438.03|440.43|438.03|439.97|437.57|0
1648044640000|2022-03-23 14:10:40|440.58|438.18|440.58|438.18|440.58|438.18|440.43|438.03|0
1648044650000|2022-03-23 14:10:50|440.73|438.33|440.43|438.03|440.73|438.33|440.43|438.03|0
1648044660000|2022-03-23 14:11:00|440.58|438.18|440.73|438.33|440.88|438.48|440.58|438.18|0
1648044670000|2022-03-23 14:11:10|440.58|438.18|440.27|437.87|440.73|438.33|440.27|437.87|0
1648044680000|2022-03-23 14:11:20|440.43|438.03|440.27|437.87|440.43|438.03|440.27|437.87|0
1648044690000|2022-03-23 14:11:30|440.43|438.03|440.27|437.87|440.43|438.03|440.12|437.72|0
1648044700000|2022-03-23 14:11:40|439.97|437.57|440.43|438.03|440.43|438.03|439.97|437.57|0
1648044710000|2022-03-23 14:11:50|440.73|438.33|441.04|438.64|441.19|438.79|440.73|438.33|0
1648044720000|2022-03-23 14:12:00|441.49|439.09|441.95|439.55|442.1|439.7|441.49|439.09|0
1648044730000|2022-03-23 14:12:10|441.34|438.94|440.88|438.48|441.34|438.94|440.88|438.48|0
1648044740000|2022-03-23 14:12:20|441.8|439.4|441.8|439.4|441.95|439.55|441.8|439.4|0
1648044750000|2022-03-23 14:12:30|441.64|439.24|441.49|439.09|441.64|439.24|441.04|438.64|0
1648044760000|2022-03-23 14:12:40|441.64|439.24|441.72|439.32|441.72|439.32|441.34|438.94|0
1648044770000|2022-03-23 14:12:50|441.95|439.55|441.34|438.94|441.95|439.55|441.34|438.94|0
1648044780000|2022-03-23 14:13:00|441.19|438.79|440.27|437.87|441.19|438.79|440.27|437.87|0
1648044790000|2022-03-23 14:13:10|440.12|437.72|439.66|437.26|440.12|437.72|439.66|437.26|0
1648044800000|2022-03-23 14:13:20|439.51|437.11|439.51|437.11|439.51|437.11|439.51|437.11|0
1648044810000|2022-03-23 14:13:30|439.97|437.57|439.51|437.11|439.97|437.57|439.51|437.11|0
1648044820000|2022-03-23 14:13:40|439.36|436.96|438.03|435.63|439.66|437.26|438.03|435.63|0
1648044830000|2022-03-23 14:13:50|437.88|435.48|438.34|435.94|438.34|435.94|437.88|435.48|0
1648044840000|2022-03-23 14:14:00|438.19|435.79|437.88|435.48|438.19|435.79|437.58|435.18|0
1648044850000|2022-03-23 14:14:10|437.96|435.56|437.58|435.18|438.03|435.63|437.58|435.18|0
1648044860000|2022-03-23 14:14:20|437.43|435.03|437.12|434.72|437.43|435.03|437.12|434.72|0
1648044870000|2022-03-23 14:14:30|436.97|434.57|436.66|434.26|437.12|434.72|436.66|434.26|0
1648044880000|2022-03-23 14:14:40|436.51|434.11|436.51|434.11|436.66|434.26|436.51|434.11|0
1648044890000|2022-03-23 14:14:50|436.21|433.81|435.75|433.35|436.21|433.81|435.75|433.35|0
1648044900000|2022-03-23 14:15:00|435.6|433.2|434.24|431.84|435.6|433.2|434.09|431.69|0
1648044910000|2022-03-23 14:15:10|434.69|432.29|434.54|432.14|434.69|432.29|434.39|431.99|0
1648044920000|2022-03-23 14:15:20|434.39|431.99|434.39|431.99|434.39|431.99|434.24|431.84|0
1648044930000|2022-03-23 14:15:30|434.24|431.84|434.09|431.69|434.39|431.99|434.09|431.69|0
1648044940000|2022-03-23 14:15:40|434.24|431.84|434.24|431.84|434.54|432.14|434.24|431.84|0
1648044950000|2022-03-23 14:15:50|434.09|431.69|433.63|431.23|434.09|431.69|433.63|431.23|0
1648044960000|2022-03-23 14:16:00|433.78|431.38|433.63|431.23|433.78|431.38|433.48|431.08|0
1648044970000|2022-03-23 14:16:10|433.48|431.08|433.48|431.08|433.48|431.08|433.48|431.08|0
1648044980000|2022-03-23 14:16:20|433.33|430.93|433.33|430.93|433.48|431.08|433.18|430.78|0
1648044990000|2022-03-23 14:16:30|433.48|431.08|433.48|431.08|433.48|431.08|433.33|430.93|0
1648045000000|2022-03-23 14:16:40|433.63|431.23|434.39|431.99|434.84|432.44|433.63|431.23|0
1648045010000|2022-03-23 14:16:50|434.54|432.14|434.69|432.29|434.69|432.29|434.54|432.14|0
1648045020000|2022-03-23 14:17:00|434.54|432.14|434.99|432.59|434.99|432.59|434.54|432.14|0
1648045030000|2022-03-23 14:17:10|434.69|432.29|434.84|432.44|434.84|432.44|434.69|432.29|0
1648045040000|2022-03-23 14:17:20|434.69|432.29|434.39|431.99|434.69|432.29|434.39|431.99|0
1648045050000|2022-03-23 14:17:30|434.54|432.14|434.69|432.29|434.69|432.29|434.47|432.07|0
1648045060000|2022-03-23 14:17:40|434.54|432.14|434.69|432.29|434.69|432.29|434.54|432.14|0
1648045070000|2022-03-23 14:17:50|434.54|432.14|434.54|432.14|434.54|432.14|434.39|431.99|0
1648045080000|2022-03-23 14:18:00|434.47|432.07|434.39|431.99|434.47|432.07|434.39|431.99|0
1648045090000|2022-03-23 14:18:10|434.24|431.84|434.08|431.68|434.24|431.84|433.93|431.53|0
1648045100000|2022-03-23 14:18:20|434.24|431.84|434.39|431.99|434.39|431.99|434.08|431.68|0
1648045110000|2022-03-23 14:18:30|434.24|431.84|434.24|431.84|434.39|431.99|434.24|431.84|0
1648045120000|2022-03-23 14:18:40|434.08|431.68|433.93|431.53|434.08|431.68|433.78|431.38|0
1648045130000|2022-03-23 14:18:50|434.24|431.84|434.16|431.76|434.24|431.84|434.16|431.76|0
1648045140000|2022-03-23 14:19:00|434.24|431.84|434.39|431.99|434.54|432.14|434.24|431.84|0
1648045150000|2022-03-23 14:19:10|434.54|432.14|434.99|432.59|434.99|432.59|434.54|432.14|0
1648045160000|2022-03-23 14:19:20|435.15|432.75|435.15|432.75|435.15|432.75|434.99|432.59|0
1648045170000|2022-03-23 14:19:30|434.99|432.59|435.07|432.67|435.07|432.67|434.99|432.59|0
1648045180000|2022-03-23 14:19:40|435.14|432.74|435.14|432.74|435.45|433.05|435.14|432.74|0
1648045190000|2022-03-23 14:19:50|435.3|432.9|435.14|432.74|435.3|432.9|434.99|432.59|0
1648045200000|2022-03-23 14:20:00|434.99|432.59|435.45|433.05|435.45|433.05|434.99|432.59|0
1648045210000|2022-03-23 14:20:10|436.78|434.38|437.23|434.83|437.23|434.83|436.78|434.38|0
1648045220000|2022-03-23 14:20:20|437.08|434.68|436.93|434.53|437.23|434.83|436.93|434.53|0
1648045230000|2022-03-23 14:20:30|437.08|434.68|436.42|434.02|437.08|434.68|436.42|434.02|0
1648045240000|2022-03-23 14:20:40|436.34|433.94|436.34|433.94|436.34|433.94|436.19|433.79|0
1648045250000|2022-03-23 14:20:50|436.8|434.4|436.49|434.09|436.8|434.4|436.49|434.09|0
1648045260000|2022-03-23 14:21:00|436.27|433.87|436.34|433.94|436.34|433.94|436.27|433.87|0
1648045270000|2022-03-23 14:21:10|435.89|433.49|436.27|433.87|436.34|433.94|435.89|433.49|0
1648045280000|2022-03-23 14:21:20|436.19|433.79|436.34|433.94|436.34|433.94|436.19|433.79|0
1648045290000|2022-03-23 14:21:30|436.04|433.64|435.28|432.88|436.04|433.64|435.28|432.88|0
1648045300000|2022-03-23 14:21:40|435.43|433.03|435.89|433.49|435.89|433.49|435.28|432.88|0
1648045310000|2022-03-23 14:21:50|435.73|433.33|436.34|433.94|436.34|433.94|435.73|433.33|0
1648045320000|2022-03-23 14:22:00|436.64|434.24|436.79|434.39|436.79|434.39|436.64|434.24|0
1648045330000|2022-03-23 14:22:10|436.95|434.55|436.95|434.55|436.95|434.55|436.79|434.39|0
1648045340000|2022-03-23 14:22:20|437.1|434.7|436.49|434.09|437.1|434.7|436.49|434.09|0
1648045350000|2022-03-23 14:22:30|436.64|434.24|437.25|434.85|437.25|434.85|436.64|434.24|0
1648045360000|2022-03-23 14:22:40|437.55|435.15|437.18|434.78|437.86|435.46|437.18|434.78|0
1648045370000|2022-03-23 14:22:50|437.86|435.46|437.71|435.31|437.86|435.46|437.71|435.31|0
1648045380000|2022-03-23 14:23:00|438.01|435.61|437.4|435|438.16|435.76|437.4|435|0
1648045390000|2022-03-23 14:23:10|437.55|435.15|437.71|435.31|437.71|435.31|437.55|435.15|0
1648045400000|2022-03-23 14:23:20|437.55|435.15|437.33|434.93|437.55|435.15|437.33|434.93|0
1648045410000|2022-03-23 14:23:30|437.4|435|437.4|435|437.4|435|437.1|434.7|0
1648045420000|2022-03-23 14:23:40|437.25|434.85|436.79|434.39|437.4|435|436.79|434.39|0
1648045430000|2022-03-23 14:23:50|436.49|434.09|436.34|433.94|436.64|434.24|436.34|433.94|0
1648045440000|2022-03-23 14:24:00|436.19|433.79|435.73|433.33|436.19|433.79|435.73|433.33|0
1648045450000|2022-03-23 14:24:10|435.88|433.48|435.51|433.11|435.88|433.48|435.51|433.11|0
1648045460000|2022-03-23 14:24:20|435.73|433.33|435.43|433.03|435.73|433.33|435.43|433.03|0
1648045470000|2022-03-23 14:24:30|435.13|432.73|434.98|432.58|435.13|432.73|434.98|432.58|0
1648045480000|2022-03-23 14:24:40|434.52|432.12|434.67|432.27|434.82|432.42|434.52|432.12|0
1648045490000|2022-03-23 14:24:50|434.52|432.12|434.67|432.27|434.67|432.27|434.52|432.12|0
1648045500000|2022-03-23 14:25:00|434.52|432.12|434.37|431.97|434.52|432.12|434.22|431.82|0
1648045510000|2022-03-23 14:25:10|434.45|432.05|434.22|431.82|434.45|432.05|434.22|431.82|0
1648045520000|2022-03-23 14:25:20|434.37|431.97|434.82|432.42|434.82|432.42|434.37|431.97|0
1648045530000|2022-03-23 14:25:30|434.67|432.27|434.82|432.42|434.82|432.42|434.67|432.27|0
1648045540000|2022-03-23 14:25:40|435.13|432.73|435.43|433.03|435.58|433.18|435.13|432.73|0
1648045550000|2022-03-23 14:25:50|435.58|433.18|435.73|433.33|435.73|433.33|435.58|433.18|0
1648045560000|2022-03-23 14:26:00|436.04|433.64|436.34|433.94|436.34|433.94|436.04|433.64|0
1648045570000|2022-03-23 14:26:10|436.64|434.24|436.34|433.94|436.64|434.24|436.34|433.94|0
1648045580000|2022-03-23 14:26:20|435.88|433.48|436.34|433.94|436.34|433.94|435.88|433.48|0
1648045590000|2022-03-23 14:26:30|436.57|434.17|436.49|434.09|436.79|434.39|436.49|434.09|0
1648045600000|2022-03-23 14:26:40|436.79|434.39|437.7|435.3|437.7|435.3|436.79|434.39|0
1648045610000|2022-03-23 14:26:50|438.01|435.61|438.01|435.61|438.09|435.69|438.01|435.61|0
1648045620000|2022-03-23 14:27:00|438.31|435.91|437.4|435|438.31|435.91|437.4|435|0
1648045630000|2022-03-23 14:27:10|437.25|434.85|437.33|434.93|437.33|434.93|437.25|434.85|0
1648045640000|2022-03-23 14:27:20|437.02|434.62|436.34|433.94|437.1|434.7|436.34|433.94|0
1648045650000|2022-03-23 14:27:30|436.03|433.63|436.36|433.96|436.79|434.39|436.03|433.63|0
1648045660000|2022-03-23 14:27:40|436.2|433.8|436.05|433.65|436.2|433.8|435.75|433.35|0
1648045670000|2022-03-23 14:27:50|436.2|433.8|435.83|433.43|436.2|433.8|435.75|433.35|0
1648045680000|2022-03-23 14:28:00|435.45|433.05|437.04|434.64|437.04|434.64|435.45|433.05|0
1648045690000|2022-03-23 14:28:10|436.96|434.56|437.27|434.87|437.42|435.02|436.96|434.56|0
1648045700000|2022-03-23 14:28:20|437.12|434.72|436.66|434.26|437.12|434.72|436.66|434.26|0
1648045710000|2022-03-23 14:28:30|436.51|434.11|436.51|434.11|436.51|434.11|436.2|433.8|0
1648045720000|2022-03-23 14:28:40|436.36|433.96|436.51|434.11|436.51|434.11|436.28|433.88|0
1648045730000|2022-03-23 14:28:50|436.13|433.73|436.36|433.96|436.36|433.96|436.13|433.73|0
1648045740000|2022-03-23 14:29:00|436.05|433.65|435.6|433.2|436.05|433.65|435.6|433.2|0
1648045750000|2022-03-23 14:29:10|435.44|433.04|435.29|432.89|435.44|433.04|435.29|432.89|0
1648045760000|2022-03-23 14:29:20|435.44|433.04|435.6|433.2|435.6|433.2|435.44|433.04|0
1648045770000|2022-03-23 14:29:30|435.68|433.28|435.29|432.89|435.9|433.5|435.29|432.89|0
1648045780000|2022-03-23 14:29:40|435.44|433.04|435.44|433.04|435.6|433.2|435.44|433.04|0
1648045790000|2022-03-23 14:29:50|435.6|433.2|435.44|433.04|435.6|433.2|435.14|432.74|0
1648045800000|2022-03-23 14:30:00|435.14|432.74|435.14|432.74|435.14|432.74|434.77|432.37|0
1648045810000|2022-03-23 14:30:10|435.07|432.67|434.69|432.29|435.07|432.67|434.61|432.21|0
1648045820000|2022-03-23 14:30:20|435.14|432.74|435.9|433.5|435.9|433.5|435.14|432.74|0
1648045830000|2022-03-23 14:30:30|435.98|433.58|435.9|433.5|435.98|433.58|435.6|433.2|0
1648045840000|2022-03-23 14:30:40|435.6|433.2|435.68|433.28|435.75|433.35|435.6|433.2|0
1648045850000|2022-03-23 14:30:50|435.6|433.2|435.6|433.2|435.6|433.2|435.44|433.04|0
1648045860000|2022-03-23 14:31:00|434.99|432.59|434.23|431.83|434.99|432.59|434.23|431.83|0
1648045870000|2022-03-23 14:31:10|434.38|431.98|435.07|432.67|435.07|432.67|434.38|431.98|0
1648045880000|2022-03-23 14:31:20|435.14|432.74|435.14|432.74|435.37|432.97|435.14|432.74|0
1648045890000|2022-03-23 14:31:30|434.61|432.21|434.69|432.29|434.84|432.44|434.61|432.21|0
1648045900000|2022-03-23 14:31:40|434.53|432.13|434.99|432.59|435.07|432.67|434.53|432.13|0
1648045910000|2022-03-23 14:31:50|435.14|432.74|435.29|432.89|435.29|432.89|435.14|432.74|0
1648045920000|2022-03-23 14:32:00|435.14|432.74|434.99|432.59|435.44|433.04|434.99|432.59|0
1648045930000|2022-03-23 14:32:10|434.69|432.29|434.38|431.98|434.69|432.29|434.23|431.83|0
1648045940000|2022-03-23 14:32:20|434.31|431.91|434.23|431.83|434.53|432.13|434.23|431.83|0
1648045950000|2022-03-23 14:32:30|434.46|432.06|433.63|431.23|434.46|432.06|433.63|431.23|0
1648045960000|2022-03-23 14:32:40|434.16|431.76|433.78|431.38|434.16|431.76|433.78|431.38|0
1648045970000|2022-03-23 14:32:50|434.01|431.61|433.78|431.38|434.23|431.83|433.78|431.38|0
1648045980000|2022-03-23 14:33:00|434.08|431.68|433.93|431.53|434.23|431.83|433.93|431.53|0
1648045990000|2022-03-23 14:33:10|434.08|431.68|433.47|431.07|434.08|431.68|433.47|431.07|0
1648046000000|2022-03-23 14:33:20|433.25|430.85|433.32|430.92|433.32|430.92|433.25|430.85|0
1648046010000|2022-03-23 14:33:30|432.87|430.47|432.87|430.47|432.87|430.47|432.72|430.32|0
1648046020000|2022-03-23 14:33:40|432.72|430.32|433.02|430.62|433.32|430.92|432.72|430.32|0
1648046030000|2022-03-23 14:33:50|433.17|430.77|433.47|431.07|433.47|431.07|433.17|430.77|0
1648046040000|2022-03-23 14:34:00|433.32|430.92|433.47|431.07|433.47|431.07|433.32|430.92|0
1648046050000|2022-03-23 14:34:10|433.25|430.85|433.02|430.62|433.32|430.92|433.02|430.62|0
1648046060000|2022-03-23 14:34:20|433.32|430.92|433.17|430.77|433.47|431.07|433.17|430.77|0
1648046070000|2022-03-23 14:34:30|433.47|431.07|433.17|430.77|433.47|431.07|433.17|430.77|0
1648046080000|2022-03-23 14:34:40|433.62|431.22|433.93|431.53|433.93|431.53|433.62|431.22|0
1648046090000|2022-03-23 14:34:50|434.08|431.68|433.78|431.38|434.08|431.68|433.78|431.38|0
1648046100000|2022-03-23 14:35:00|433.47|431.07|434.68|432.28|434.68|432.28|433.47|431.07|0
1648046110000|2022-03-23 14:35:10|434.38|431.98|434.84|432.44|434.84|432.44|434.23|431.83|0
1648046120000|2022-03-23 14:35:20|434.68|432.28|434.84|432.44|434.84|432.44|434.68|432.28|0
1648046130000|2022-03-23 14:35:30|434.38|431.98|434.08|431.68|434.38|431.98|434.08|431.68|0
1648046140000|2022-03-23 14:35:40|434.38|431.98|434.38|431.98|434.53|432.13|434.31|431.91|0
1648046150000|2022-03-23 14:35:50|434.53|432.13|434.38|431.98|434.84|432.44|434.38|431.98|0
1648046160000|2022-03-23 14:36:00|434.84|432.44|434.84|432.44|434.99|432.59|434.84|432.44|0
1648046170000|2022-03-23 14:36:10|434.68|432.28|434.08|431.68|434.68|432.28|434.08|431.68|0
1648046180000|2022-03-23 14:36:20|434.53|432.13|434.53|432.13|434.53|432.13|434.23|431.83|0
1648046190000|2022-03-23 14:36:30|434.61|432.21|434.23|431.83|434.61|432.21|434.23|431.83|0
1648046200000|2022-03-23 14:36:40|434.91|432.51|434.99|432.59|434.99|432.59|434.84|432.44|0
1648046210000|2022-03-23 14:36:50|435.14|432.74|434.53|432.13|435.29|432.89|434.53|432.13|0
1648046220000|2022-03-23 14:37:00|434.38|431.98|433.78|431.38|434.38|431.98|433.78|431.38|0
1648046230000|2022-03-23 14:37:10|433.47|431.07|433.78|431.38|433.93|431.53|433.47|431.07|0
1648046240000|2022-03-23 14:37:20|433.62|431.22|433.62|431.22|433.62|431.22|433.17|430.77|0
1648046250000|2022-03-23 14:37:30|433.78|431.38|433.78|431.38|433.78|431.38|433.47|431.07|0
1648046260000|2022-03-23 14:37:40|433.93|431.53|434.68|432.28|434.68|432.28|433.93|431.53|0
1648046270000|2022-03-23 14:37:50|434.84|432.44|435.14|432.74|435.14|432.74|434.84|432.44|0
1648046280000|2022-03-23 14:38:00|435.44|433.04|435.14|432.74|435.59|433.19|435.14|432.74|0
1648046290000|2022-03-23 14:38:10|434.99|432.59|434.84|432.44|434.99|432.59|434.84|432.44|0
1648046300000|2022-03-23 14:38:20|434.76|432.36|434.84|432.44|434.84|432.44|434.68|432.28|0
1648046310000|2022-03-23 14:38:30|435.07|432.67|434.38|431.98|435.14|432.74|434.38|431.98|0
1648046320000|2022-03-23 14:38:40|434.53|432.13|434.16|431.76|434.53|432.13|434.08|431.68|0
1648046330000|2022-03-23 14:38:50|434.53|432.13|434.23|431.83|434.53|432.13|434.23|431.83|0
1648046340000|2022-03-23 14:39:00|434.53|432.13|434.68|432.28|434.68|432.28|434.53|432.13|0
1648046350000|2022-03-23 14:39:10|434.61|432.21|434.99|432.59|434.99|432.59|434.61|432.21|0
1648046360000|2022-03-23 14:39:20|434.83|432.43|434.53|432.13|434.83|432.43|434.53|432.13|0
1648046370000|2022-03-23 14:39:30|434.68|432.28|434.53|432.13|434.68|432.28|434.38|431.98|0
1648046380000|2022-03-23 14:39:40|434.68|432.28|434.68|432.28|434.68|432.28|434.53|432.13|0
1648046390000|2022-03-23 14:39:50|434.76|432.36|434.99|432.59|434.99|432.59|434.68|432.28|0
1648046400000|2022-03-23 14:40:00|434.68|432.28|435.59|433.19|435.59|433.19|434.53|432.13|0
1648046410000|2022-03-23 14:40:10|435.44|433.04|434.99|432.59|435.44|433.04|434.99|432.59|0
1648046420000|2022-03-23 14:40:20|434.83|432.43|434.83|432.43|434.99|432.59|434.83|432.43|0
1648046430000|2022-03-23 14:40:30|434.53|432.13|434.23|431.83|434.53|432.13|434.23|431.83|0
1648046440000|2022-03-23 14:40:40|433.93|431.53|433.62|431.22|433.93|431.53|433.47|431.07|0
1648046450000|2022-03-23 14:40:50|433.77|431.37|433.93|431.53|433.93|431.53|433.62|431.22|0
1648046460000|2022-03-23 14:41:00|433.7|431.3|434.53|432.13|434.53|432.13|433.7|431.3|0
1648046470000|2022-03-23 14:41:10|434.83|432.43|434.53|432.13|434.83|432.43|434.38|431.98|0
1648046480000|2022-03-23 14:41:20|434.38|431.98|434.38|431.98|434.53|432.13|434.38|431.98|0
1648046490000|2022-03-23 14:41:30|434.46|432.06|434.53|432.13|434.53|432.13|434.23|431.83|0
1648046500000|2022-03-23 14:41:40|434.38|431.98|434.38|431.98|434.68|432.28|434.38|431.98|0
1648046510000|2022-03-23 14:41:50|434.53|432.13|434.23|431.83|434.53|432.13|434.23|431.83|0
1648046520000|2022-03-23 14:42:00|434.83|432.43|435.37|432.97|435.37|432.97|434.83|432.43|0
1648046530000|2022-03-23 14:42:10|435.44|433.04|436.96|434.56|436.96|434.56|435.44|433.04|0
1648046540000|2022-03-23 14:42:20|436.81|434.41|436.81|434.41|436.81|434.41|436.58|434.18|0
1648046550000|2022-03-23 14:42:30|436.96|434.56|437.26|434.86|437.26|434.86|436.96|434.56|0
1648046560000|2022-03-23 14:42:40|437.57|435.17|437.72|435.32|437.87|435.47|437.57|435.17|0
1648046570000|2022-03-23 14:42:50|437.87|435.47|437.26|434.86|437.87|435.47|437.26|434.86|0
1648046580000|2022-03-23 14:43:00|437.11|434.71|437.42|435.02|437.42|435.02|437.11|434.71|0
1648046590000|2022-03-23 14:43:10|437.57|435.17|438.02|435.62|438.02|435.62|437.42|435.02|0
1648046600000|2022-03-23 14:43:20|438.33|435.93|438.79|436.39|438.79|436.39|438.18|435.78|0
1648046610000|2022-03-23 14:43:30|438.63|436.23|437.87|435.47|438.63|436.23|437.87|435.47|0
1648046620000|2022-03-23 14:43:40|438.02|435.62|438.02|435.62|438.18|435.78|437.87|435.47|0
1648046630000|2022-03-23 14:43:50|438.26|435.86|438.18|435.78|438.26|435.86|438.18|435.78|0
1648046640000|2022-03-23 14:44:00|437.87|435.47|437.72|435.32|437.87|435.47|437.57|435.17|0
1648046650000|2022-03-23 14:44:10|437.49|435.09|437.41|435.01|437.57|435.17|437.41|435.01|0
1648046660000|2022-03-23 14:44:20|437.57|435.17|438.18|435.78|438.18|435.78|437.57|435.17|0
1648046670000|2022-03-23 14:44:30|437.95|435.55|437.49|435.09|437.95|435.55|437.49|435.09|0
1648046680000|2022-03-23 14:44:40|437.26|434.86|437.72|435.32|437.72|435.32|437.26|434.86|0
1648046690000|2022-03-23 14:44:50|437.87|435.47|437.95|435.55|438.02|435.62|437.87|435.47|0
1648046700000|2022-03-23 14:45:00|438.18|435.78|439.4|437|439.4|437|438.18|435.78|0
1648046710000|2022-03-23 14:45:10|439.09|436.69|439.24|436.84|439.4|437|439.09|436.69|0
1648046720000|2022-03-23 14:45:20|439.4|437|439.24|436.84|439.4|437|439.24|436.84|0
1648046730000|2022-03-23 14:45:30|439.4|437|439.24|436.84|439.4|437|439.24|436.84|0
1648046740000|2022-03-23 14:45:40|439.09|436.69|439.24|436.84|439.4|437|439.09|436.69|0
1648046750000|2022-03-23 14:45:50|439.55|437.15|439.55|437.15|439.7|437.3|439.55|437.15|0
1648046760000|2022-03-23 14:46:00|439.7|437.3|439.55|437.15|439.85|437.45|439.55|437.15|0
1648046770000|2022-03-23 14:46:10|439.7|437.3|439.24|436.84|439.7|437.3|439.24|436.84|0
1648046780000|2022-03-23 14:46:20|438.94|436.54|438.63|436.23|438.94|436.54|438.48|436.08|0
1648046790000|2022-03-23 14:46:30|438.78|436.38|439.7|437.3|439.7|437.3|438.78|436.38|0
1648046800000|2022-03-23 14:46:40|439.85|437.45|440.01|437.61|440.01|437.61|439.85|437.45|0
1648046810000|2022-03-23 14:46:50|440.16|437.76|440.46|438.06|440.46|438.06|440.16|437.76|0
1648046820000|2022-03-23 14:47:00|440.31|437.91|439.85|437.45|440.46|438.06|439.85|437.45|0
1648046830000|2022-03-23 14:47:10|440.16|437.76|440.31|437.91|440.31|437.91|439.85|437.45|0
1648046840000|2022-03-23 14:47:20|440.54|438.14|440.77|438.37|440.77|438.37|440.54|438.14|0
1648046850000|2022-03-23 14:47:30|440.62|438.22|440.62|438.22|440.62|438.22|440.46|438.06|0
1648046860000|2022-03-23 14:47:40|440.46|438.06|440.62|438.22|440.62|438.22|440.46|438.06|0
1648046870000|2022-03-23 14:47:50|440.77|438.37|440.62|438.22|440.77|438.37|440.46|438.06|0
1648046880000|2022-03-23 14:48:00|440.77|438.37|440|437.6|440.77|438.37|440|437.6|0
1648046890000|2022-03-23 14:48:10|440.16|437.76|440.31|437.91|440.31|437.91|440.16|437.76|0
1648046900000|2022-03-23 14:48:20|440|437.6|440|437.6|440|437.6|440|437.6|0
1648046910000|2022-03-23 14:48:30|440.16|437.76|440.16|437.76|440.39|437.99|440.16|437.76|0
1648046920000|2022-03-23 14:48:40|440|437.6|439.85|437.45|440|437.6|439.85|437.45|0
1648046930000|2022-03-23 14:48:50|439.7|437.3|439.7|437.3|439.7|437.3|439.7|437.3|0
1648046940000|2022-03-23 14:49:00|439.55|437.15|439.39|436.99|439.55|437.15|439.39|436.99|0
1648046950000|2022-03-23 14:49:10|439.55|437.15|439.47|437.07|439.55|437.15|439.47|437.07|0
1648046960000|2022-03-23 14:49:20|439.39|436.99|439.24|436.84|439.39|436.99|439.09|436.69|0
1648046970000|2022-03-23 14:49:30|438.78|436.38|439.24|436.84|439.24|436.84|438.78|436.38|0
1648046980000|2022-03-23 14:49:40|439.17|436.77|438.78|436.38|439.17|436.77|438.78|436.38|0
1648046990000|2022-03-23 14:49:50|438.63|436.23|438.86|436.46|439.02|436.62|438.63|436.23|0
1648047000000|2022-03-23 14:50:00|438.63|436.23|438.94|436.54|438.94|436.54|438.33|435.93|0
1648047010000|2022-03-23 14:50:10|439.24|436.84|439.09|436.69|439.85|437.45|439.09|436.69|0
1648047020000|2022-03-23 14:50:20|438.94|436.54|438.63|436.23|438.94|436.54|438.63|436.23|0
1648047030000|2022-03-23 14:50:30|438.33|435.93|438.78|436.38|438.78|436.38|438.33|435.93|0
1648047040000|2022-03-23 14:50:40|438.63|436.23|439.09|436.69|439.09|436.69|438.63|436.23|0
1648047050000|2022-03-23 14:50:50|439.24|436.84|439.09|436.69|439.24|436.84|439.09|436.69|0
1648047060000|2022-03-23 14:51:00|439.32|436.92|438.48|436.08|439.32|436.92|438.48|436.08|0
1648047070000|2022-03-23 14:51:10|438.78|436.38|438.94|436.54|439.24|436.84|438.78|436.38|0
1648047080000|2022-03-23 14:51:20|438.63|436.23|438.17|435.77|438.63|436.23|438.17|435.77|0
1648047090000|2022-03-23 14:51:30|438.33|435.93|438.63|436.23|438.63|436.23|438.33|435.93|0
1648047100000|2022-03-23 14:51:40|438.71|436.31|438.78|436.38|438.78|436.38|438.63|436.23|0
1648047110000|2022-03-23 14:51:50|438.63|436.23|439.09|436.69|439.09|436.69|438.63|436.23|0
1648047120000|2022-03-23 14:52:00|439.39|436.99|439.39|436.99|439.7|437.3|439.24|436.84|0
1648047130000|2022-03-23 14:52:10|439.55|437.15|439.47|437.07|439.78|437.38|439.39|436.99|0
1648047140000|2022-03-23 14:52:20|439.7|437.3|440.16|437.76|440.16|437.76|439.7|437.3|0
1648047150000|2022-03-23 14:52:30|440.31|437.91|439.85|437.45|440.31|437.91|439.85|437.45|0
1648047160000|2022-03-23 14:52:40|439.7|437.3|438.93|436.53|439.7|437.3|438.93|436.53|0
1648047170000|2022-03-23 14:52:50|438.78|436.38|438.48|436.08|438.78|436.38|438.48|436.08|0
1648047180000|2022-03-23 14:53:00|438.33|435.93|438.17|435.77|438.48|436.08|438.17|435.77|0
1648047190000|2022-03-23 14:53:10|437.87|435.47|436.96|434.56|437.87|435.47|436.88|434.48|0
1648047200000|2022-03-23 14:53:20|437.11|434.71|437.34|434.94|437.34|434.94|437.11|434.71|0
1648047210000|2022-03-23 14:53:30|437.41|435.01|437.11|434.71|437.41|435.01|437.11|434.71|0
1648047220000|2022-03-23 14:53:40|437.19|434.79|437.56|435.16|437.56|435.16|437.11|434.71|0
1648047230000|2022-03-23 14:53:50|437.64|435.24|437.26|434.86|437.64|435.24|437.26|434.86|0
1648047240000|2022-03-23 14:54:00|437.19|434.79|436.5|434.1|437.19|434.79|436.35|433.95|0
1648047250000|2022-03-23 14:54:10|436.35|433.95|436.65|434.25|436.65|434.25|436.2|433.8|0
1648047260000|2022-03-23 14:54:20|437.11|434.71|437.41|435.01|437.41|435.01|437.11|434.71|0
1648047270000|2022-03-23 14:54:30|437.87|435.47|438.48|436.08|438.48|436.08|437.87|435.47|0
1648047280000|2022-03-23 14:54:40|438.32|435.92|437.56|435.16|438.32|435.92|437.56|435.16|0
1648047290000|2022-03-23 14:54:50|437.79|435.39|437.56|435.16|437.79|435.39|437.34|434.94|0
1648047300000|2022-03-23 14:55:00|437.72|435.32|437.87|435.47|438.02|435.62|437.72|435.32|0
1648047310000|2022-03-23 14:55:10|437.26|434.86|436.5|434.1|437.26|434.86|436.5|434.1|0
1648047320000|2022-03-23 14:55:20|436.95|434.55|437.26|434.86|437.41|435.01|436.95|434.55|0
1648047330000|2022-03-23 14:55:30|437.11|434.71|437.11|434.71|437.11|434.71|436.8|434.4|0
1648047340000|2022-03-23 14:55:40|436.8|434.4|436.95|434.55|437.26|434.86|436.8|434.4|0
1648047350000|2022-03-23 14:55:50|436.8|434.4|437.11|434.71|437.26|434.86|436.8|434.4|0
1648047360000|2022-03-23 14:56:00|436.8|434.4|436.5|434.1|436.8|434.4|436.5|434.1|0
1648047370000|2022-03-23 14:56:10|436.65|434.25|436.35|433.95|436.65|434.25|436.35|433.95|0
1648047380000|2022-03-23 14:56:20|436.65|434.25|437.26|434.86|437.26|434.86|436.65|434.25|0
1648047390000|2022-03-23 14:56:30|437.11|434.71|436.65|434.25|437.19|434.79|436.65|434.25|0
1648047400000|2022-03-23 14:56:40|436.04|433.64|436.35|433.95|436.5|434.1|436.04|433.64|0
1648047410000|2022-03-23 14:56:50|436.58|434.18|436.65|434.25|436.65|434.25|436.58|434.18|0
1648047420000|2022-03-23 14:57:00|436.8|434.4|437.11|434.71|437.11|434.71|436.65|434.25|0
1648047430000|2022-03-23 14:57:10|437.26|434.86|437.26|434.86|437.41|435.01|437.26|434.86|0
1648047440000|2022-03-23 14:57:20|437.18|434.78|436.95|434.55|437.18|434.78|436.65|434.25|0
1648047450000|2022-03-23 14:57:30|437.26|434.86|437.56|435.16|437.56|435.16|437.26|434.86|0
1648047460000|2022-03-23 14:57:40|437.26|434.86|437.56|435.16|437.64|435.24|437.26|434.86|0
1648047470000|2022-03-23 14:57:50|437.41|435.01|437.71|435.31|437.71|435.31|437.26|434.86|0
1648047480000|2022-03-23 14:58:00|438.02|435.62|438.1|435.7|438.17|435.77|437.87|435.47|0
1648047490000|2022-03-23 14:58:10|437.87|435.47|437.87|435.47|438.02|435.62|437.87|435.47|0
1648047500000|2022-03-23 14:58:20|437.56|435.16|437.87|435.47|437.87|435.47|437.56|435.16|0
1648047510000|2022-03-23 14:58:30|437.71|435.31|437.49|435.09|437.71|435.31|437.49|435.09|0
1648047520000|2022-03-23 14:58:40|437.56|435.16|437.56|435.16|437.56|435.16|437.34|434.94|0
1648047530000|2022-03-23 14:58:50|437.26|434.86|437.41|435.01|437.41|435.01|437.11|434.71|0
1648047540000|2022-03-23 14:59:00|436.95|434.55|436.5|434.1|436.95|434.55|436.5|434.1|0
1648047550000|2022-03-23 14:59:10|436.65|434.25|437.18|434.78|437.26|434.86|436.65|434.25|0
1648047560000|2022-03-23 14:59:20|436.95|434.55|437.41|435.01|437.41|435.01|436.95|434.55|0
1648047570000|2022-03-23 14:59:30|437.56|435.16|437.56|435.16|437.56|435.16|437.26|434.86|0
1648047580000|2022-03-23 14:59:40|437.71|435.31|437.87|435.47|437.87|435.47|437.56|435.16|0
1648047590000|2022-03-23 14:59:50|437.71|435.31|437.41|435.01|437.71|435.31|437.41|435.01|0
1648047600000|2022-03-23 15:00:00|437.1|434.7|437.1|434.7|437.34|434.94|436.95|434.55|0
1648047610000|2022-03-23 15:00:10|436.65|434.25|436.5|434.1|436.65|434.25|436.5|434.1|0
1648047620000|2022-03-23 15:00:20|436.8|434.4|436.5|434.1|436.8|434.4|436.34|433.94|0
1648047630000|2022-03-23 15:00:30|436.58|434.18|437.1|434.7|437.1|434.7|436.58|434.18|0
1648047640000|2022-03-23 15:00:40|436.95|434.55|436.5|434.1|436.95|434.55|436.5|434.1|0
1648047650000|2022-03-23 15:00:50|436.8|434.4|436.65|434.25|436.8|434.4|436.5|434.1|0
1648047660000|2022-03-23 15:01:00|436.95|434.55|436.95|434.55|436.95|434.55|436.95|434.55|0
1648047680000|2022-03-23 15:01:20|436.04|433.64|435.59|433.19|436.04|433.64|435.59|433.19|0
1648047690000|2022-03-23 15:01:30|435.89|433.49|435.74|433.34|435.89|433.49|435.74|433.34|0
1648047700000|2022-03-23 15:01:40|435.28|432.88|435.43|433.03|435.59|433.19|435.28|432.88|0
1648047710000|2022-03-23 15:01:50|435.13|432.73|435.13|432.73|435.28|432.88|435.13|432.73|0
1648047720000|2022-03-23 15:02:00|434.98|432.58|434.68|432.28|434.98|432.58|434.68|432.28|0
1648047730000|2022-03-23 15:02:10|434.52|432.12|435.13|432.73|435.13|432.73|434.52|432.12|0
1648047740000|2022-03-23 15:02:20|435.43|433.03|435.43|433.03|435.43|433.03|435.28|432.88|0
1648047750000|2022-03-23 15:02:30|435.28|432.88|435.06|432.66|435.28|432.88|435.06|432.66|0
1648047760000|2022-03-23 15:02:40|434.98|432.58|434.75|432.35|434.98|432.58|434.68|432.28|0
1648047770000|2022-03-23 15:02:50|434.67|432.27|433.61|431.21|434.67|432.27|433.61|431.21|0
1648047780000|2022-03-23 15:03:00|433.77|431.37|434.07|431.67|434.07|431.67|433.61|431.21|0
1648047790000|2022-03-23 15:03:10|433.92|431.52|433.61|431.21|433.92|431.52|433.61|431.21|0
1648047800000|2022-03-23 15:03:20|433.46|431.06|433.92|431.52|433.92|431.52|433.46|431.06|0
1648047810000|2022-03-23 15:03:30|434.07|431.67|434.07|431.67|434.07|431.67|434.07|431.67|0
1648047820000|2022-03-23 15:03:40|433.92|431.52|433.77|431.37|433.92|431.52|433.77|431.37|0
1648047830000|2022-03-23 15:03:50|433.92|431.52|434.22|431.82|434.22|431.82|433.77|431.37|0
1648047840000|2022-03-23 15:04:00|434.07|431.67|434.52|432.12|434.52|432.12|434.07|431.67|0
1648047850000|2022-03-23 15:04:10|434.67|432.27|434.67|432.27|434.75|432.35|434.67|432.27|0
1648047860000|2022-03-23 15:04:20|434.83|432.43|434.67|432.27|434.83|432.43|434.67|432.27|0
1648047870000|2022-03-23 15:04:30|434.75|432.35|434.98|432.58|434.98|432.58|434.67|432.27|0
1648047880000|2022-03-23 15:04:40|434.83|432.43|434.67|432.27|434.83|432.43|434.67|432.27|0
1648047890000|2022-03-23 15:04:50|434.52|432.12|434.83|432.43|434.83|432.43|434.52|432.12|0
1648047900000|2022-03-23 15:05:00|434.98|432.58|434.37|431.97|434.98|432.58|434.22|431.82|0
1648047910000|2022-03-23 15:05:10|434.22|431.82|434.37|431.97|434.52|432.12|434.22|431.82|0
1648047920000|2022-03-23 15:05:20|434.83|432.43|434.52|432.12|434.83|432.43|434.52|432.12|0
1648047930000|2022-03-23 15:05:30|434.22|431.82|434.37|431.97|434.37|431.97|434.22|431.82|0
1648047940000|2022-03-23 15:05:40|434.45|432.05|434.75|432.35|434.75|432.35|434.3|431.9|0
1648047950000|2022-03-23 15:05:50|434.67|432.27|434.52|432.12|434.83|432.43|434.52|432.12|0
1648047960000|2022-03-23 15:06:00|434.67|432.27|434.6|432.2|434.67|432.27|434.6|432.2|0
1648047970000|2022-03-23 15:06:10|434.52|432.12|435.13|432.73|435.13|432.73|434.52|432.12|0
1648047980000|2022-03-23 15:06:20|435.28|432.88|435.13|432.73|435.28|432.88|435.13|432.73|0
1648047990000|2022-03-23 15:06:30|435.28|432.88|434.98|432.58|435.28|432.88|434.98|432.58|0
1648048000000|2022-03-23 15:06:40|435.21|432.81|435.58|433.18|435.58|433.18|435.21|432.81|0
1648048010000|2022-03-23 15:06:50|435.89|433.49|435.81|433.41|435.89|433.49|435.58|433.18|0
1648048020000|2022-03-23 15:07:00|435.89|433.49|435.89|433.49|435.89|433.49|435.74|433.34|0
1648048030000|2022-03-23 15:07:10|435.97|433.57|435.58|433.18|435.97|433.57|435.58|433.18|0
1648048040000|2022-03-23 15:07:20|436.04|433.64|435.89|433.49|436.04|433.64|435.89|433.49|0
1648048050000|2022-03-23 15:07:30|435.58|433.18|435.58|433.18|435.58|433.18|435.43|433.03|0
1648048060000|2022-03-23 15:07:40|435.28|432.88|435.51|433.11|435.51|433.11|435.28|432.88|0
1648048070000|2022-03-23 15:07:50|435.43|433.03|435.58|433.18|435.73|433.33|435.43|433.03|0
1648048080000|2022-03-23 15:08:00|435.43|433.03|435.73|433.33|435.73|433.33|435.43|433.03|0
1648048090000|2022-03-23 15:08:10|435.81|433.41|435.73|433.33|435.81|433.41|435.73|433.33|0
1648048100000|2022-03-23 15:08:20|435.58|433.18|435.43|433.03|435.58|433.18|435.43|433.03|0
1648048110000|2022-03-23 15:08:30|435.28|432.88|436.04|433.64|436.04|433.64|435.28|432.88|0
1648048120000|2022-03-23 15:08:40|435.89|433.49|436.19|433.79|436.19|433.79|435.89|433.49|0
1648048130000|2022-03-23 15:08:50|435.73|433.33|435.13|432.73|435.73|433.33|435.13|432.73|0
1648048140000|2022-03-23 15:09:00|435.21|432.81|435.13|432.73|435.28|432.88|435.13|432.73|0
1648048150000|2022-03-23 15:09:10|435.28|432.88|435.28|432.88|435.28|432.88|435.13|432.73|0
1648048160000|2022-03-23 15:09:20|435.58|433.18|435.81|433.41|435.81|433.41|435.58|433.18|0
1648048170000|2022-03-23 15:09:30|436.04|433.64|435.73|433.33|436.04|433.64|435.73|433.33|0
1648048180000|2022-03-23 15:09:40|436.04|433.64|435.89|433.49|436.04|433.64|435.73|433.33|0
1648048190000|2022-03-23 15:09:50|436.04|433.64|436.19|433.79|436.19|433.79|436.04|433.64|0
1648048200000|2022-03-23 15:10:00|436.49|434.09|437.25|434.85|437.25|434.85|436.49|434.09|0
1648048210000|2022-03-23 15:10:10|437.1|434.7|437.1|434.7|437.1|434.7|437.1|434.7|0
1648048220000|2022-03-23 15:10:20|436.95|434.55|436.65|434.25|436.95|434.55|436.49|434.09|0
1648048230000|2022-03-23 15:10:30|436.95|434.55|436.8|434.4|436.95|434.55|436.8|434.4|0
1648048240000|2022-03-23 15:10:40|436.72|434.32|436.8|434.4|436.8|434.4|436.65|434.25|0
1648048250000|2022-03-23 15:10:50|436.34|433.94|436.34|433.94|436.34|433.94|436.19|433.79|0
1648048260000|2022-03-23 15:11:00|436.04|433.64|435.73|433.33|436.34|433.94|435.73|433.33|0
1648048270000|2022-03-23 15:11:10|435.58|433.18|435.73|433.33|436.04|433.64|435.58|433.18|0
1648048280000|2022-03-23 15:11:20|435.58|433.18|435.73|433.33|435.73|433.33|435.43|433.03|0
1648048290000|2022-03-23 15:11:30|435.89|433.49|436.19|433.79|436.34|433.94|435.89|433.49|0
1648048300000|2022-03-23 15:11:40|436.04|433.64|435.58|433.18|436.04|433.64|435.58|433.18|0
1648048310000|2022-03-23 15:11:50|435.43|433.03|435.43|433.03|435.58|433.18|435.43|433.03|0
1648048320000|2022-03-23 15:12:00|435.73|433.33|435.73|433.33|435.73|433.33|435.58|433.18|0
1648048330000|2022-03-23 15:12:10|435.58|433.18|435.13|432.73|435.58|433.18|435.13|432.73|0
1648048340000|2022-03-23 15:12:20|434.67|432.27|434.82|432.42|434.82|432.42|434.67|432.27|0
1648048350000|2022-03-23 15:12:30|434.67|432.27|434.67|432.27|434.82|432.42|434.67|432.27|0
1648048360000|2022-03-23 15:12:40|435.05|432.65|434.82|432.42|435.13|432.73|434.82|432.42|0
1648048370000|2022-03-23 15:12:50|434.67|432.27|435.13|432.73|435.13|432.73|434.67|432.27|0
1648048380000|2022-03-23 15:13:00|434.82|432.42|434.97|432.57|435.28|432.88|434.82|432.42|0
1648048390000|2022-03-23 15:13:10|434.67|432.27|434.67|432.27|434.82|432.42|434.67|432.27|0
1648048400000|2022-03-23 15:13:20|434.82|432.42|435.28|432.88|435.28|432.88|434.45|432.05|0
1648048410000|2022-03-23 15:13:30|435.2|432.8|435.05|432.65|435.2|432.8|434.97|432.57|0
1648048420000|2022-03-23 15:13:40|434.97|432.57|434.97|432.57|435.05|432.65|434.97|432.57|0
1648048430000|2022-03-23 15:13:50|435.28|432.88|435.28|432.88|435.28|432.88|435.28|432.88|0
1648048440000|2022-03-23 15:14:00|435.43|433.03|435.28|432.88|435.43|433.03|434.97|432.57|0
1648048450000|2022-03-23 15:14:10|435.13|432.73|434.97|432.57|435.2|432.8|434.82|432.42|0
1648048460000|2022-03-23 15:14:20|434.37|431.97|434.52|432.12|434.52|432.12|434.37|431.97|0
1648048470000|2022-03-23 15:14:30|434.67|432.27|434.52|432.12|434.67|432.27|434.52|432.12|0
1648048480000|2022-03-23 15:14:40|434.37|431.97|434.22|431.82|434.52|432.12|434.22|431.82|0
1648048490000|2022-03-23 15:14:50|434.52|432.12|434.29|431.89|434.52|432.12|434.22|431.82|0
1648048500000|2022-03-23 15:15:00|434.37|431.97|434.67|432.27|434.67|432.27|434.22|431.82|0
1648048510000|2022-03-23 15:15:10|434.52|432.12|434.29|431.89|434.52|432.12|434.06|431.66|0
1648048520000|2022-03-23 15:15:20|434.06|431.66|434.06|431.66|434.06|431.66|434.06|431.66|0
1648048530000|2022-03-23 15:15:30|434.37|431.97|434.52|432.12|434.52|432.12|434.37|431.97|0
1648048540000|2022-03-23 15:15:40|434.82|432.42|434.52|432.12|434.97|432.57|434.52|432.12|0
1648048550000|2022-03-23 15:15:50|434.67|432.27|434.52|432.12|434.67|432.27|434.22|431.82|0
1648048560000|2022-03-23 15:16:00|434.37|431.97|434.06|431.66|434.37|431.97|434.06|431.66|0
1648048570000|2022-03-23 15:16:10|433.99|431.59|433.91|431.51|434.06|431.66|433.76|431.36|0
1648048580000|2022-03-23 15:16:20|433.76|431.36|433.99|431.59|433.99|431.59|433.76|431.36|0
1648048590000|2022-03-23 15:16:30|434.06|431.66|434.06|431.66|434.06|431.66|433.99|431.59|0
1648048600000|2022-03-23 15:16:40|433.91|431.51|434.67|432.27|434.97|432.57|433.91|431.51|0
1648048610000|2022-03-23 15:16:50|434.82|432.42|434.37|431.97|434.82|432.42|434.37|431.97|0
1648048620000|2022-03-23 15:17:00|433.91|431.51|434.06|431.66|434.06|431.66|433.91|431.51|0
1648048630000|2022-03-23 15:17:10|434.37|431.97|434.67|432.27|434.67|432.27|434.37|431.97|0
1648048640000|2022-03-23 15:17:20|434.37|431.97|434.37|431.97|434.45|432.05|434.22|431.82|0
1648048650000|2022-03-23 15:17:30|434.29|431.89|434.22|431.82|434.37|431.97|434.22|431.82|0
1648048660000|2022-03-23 15:17:40|434.06|431.66|434.06|431.66|434.06|431.66|434.06|431.66|0
1648048670000|2022-03-23 15:17:50|434.22|431.82|434.06|431.66|434.22|431.82|434.06|431.66|0
1648048680000|2022-03-23 15:18:00|433.61|431.21|434.37|431.97|434.52|432.12|433.61|431.21|0
1648048690000|2022-03-23 15:18:10|434.52|432.12|434.37|431.97|434.52|432.12|434.22|431.82|0
1648048700000|2022-03-23 15:18:20|434.52|432.12|434.82|432.42|434.82|432.42|434.52|432.12|0
1648048710000|2022-03-23 15:18:30|434.9|432.5|435.12|432.72|435.12|432.72|434.9|432.5|0
1648048720000|2022-03-23 15:18:40|434.97|432.57|435.12|432.72|435.12|432.72|434.97|432.57|0
1648048730000|2022-03-23 15:18:50|435.43|433.03|435.88|433.48|435.88|433.48|435.43|433.03|0
1648048740000|2022-03-23 15:19:00|435.73|433.33|435.51|433.11|435.73|433.33|435.51|433.11|0
1648048750000|2022-03-23 15:19:10|435.73|433.33|435.88|433.48|435.88|433.48|435.43|433.03|0
1648048760000|2022-03-23 15:19:20|435.73|433.33|434.97|432.57|435.73|433.33|434.97|432.57|0
1648048770000|2022-03-23 15:19:30|434.82|432.42|434.82|432.42|434.97|432.57|434.82|432.42|0
1648048780000|2022-03-23 15:19:40|434.97|432.57|434.67|432.27|434.97|432.57|434.67|432.27|0
1648048790000|2022-03-23 15:19:50|434.52|432.12|434.82|432.42|434.82|432.42|434.52|432.12|0
1648048800000|2022-03-23 15:20:00|434.67|432.27|434.52|432.12|434.67|432.27|434.52|432.12|0
1648048810000|2022-03-23 15:20:10|434.67|432.27|434.67|432.27|434.82|432.42|434.37|431.97|0
1648048820000|2022-03-23 15:20:20|434.52|432.12|434.97|432.57|434.97|432.57|434.52|432.12|0
1648048830000|2022-03-23 15:20:30|434.67|432.27|434.21|431.81|434.67|432.27|434.21|431.81|0
1648048840000|2022-03-23 15:20:40|434.06|431.66|434.06|431.66|434.06|431.66|433.91|431.51|0
1648048850000|2022-03-23 15:20:50|434.37|431.97|434.52|432.12|434.52|432.12|434.21|431.81|0
1648048860000|2022-03-23 15:21:00|434.06|431.66|433.91|431.51|434.21|431.81|433.91|431.51|0
1648048870000|2022-03-23 15:21:10|433.61|431.21|433.46|431.06|433.76|431.36|433.46|431.06|0
1648048880000|2022-03-23 15:21:20|433.38|430.98|433.38|430.98|433.46|431.06|433.38|430.98|0
1648048890000|2022-03-23 15:21:30|433.31|430.91|432.85|430.45|433.31|430.91|432.85|430.45|0
1648048900000|2022-03-23 15:21:40|433|430.6|432.55|430.15|433|430.6|432.55|430.15|0
1648048910000|2022-03-23 15:21:50|432.7|430.3|432.55|430.15|432.7|430.3|432.55|430.15|0
1648048920000|2022-03-23 15:22:00|432.4|430|432.25|429.85|432.4|430|432.25|429.85|0
1648048930000|2022-03-23 15:22:10|432.1|429.7|432.1|429.7|432.1|429.7|432.1|429.7|0
1648048940000|2022-03-23 15:22:20|432.4|430|432.25|429.85|432.4|430|432.25|429.85|0
1648048950000|2022-03-23 15:22:30|432.4|430|433.61|431.21|433.61|431.21|432.4|430|0
1648048960000|2022-03-23 15:22:40|433.31|430.91|433.61|431.21|433.61|431.21|433.31|430.91|0
1648048970000|2022-03-23 15:22:50|433.31|430.91|433.46|431.06|433.46|431.06|433.31|430.91|0
1648048980000|2022-03-23 15:23:00|433.31|430.91|433.76|431.36|433.76|431.36|433.31|430.91|0
1648048990000|2022-03-23 15:23:10|433.46|431.06|433.31|430.91|433.46|431.06|433.15|430.75|0
1648049000000|2022-03-23 15:23:20|433.76|431.36|433.76|431.36|433.76|431.36|433.61|431.21|0
1648049010000|2022-03-23 15:23:30|433.91|431.51|434.06|431.66|434.06|431.66|433.91|431.51|0
1648049020000|2022-03-23 15:23:40|433.91|431.51|433.76|431.36|433.91|431.51|433.76|431.36|0
1648049030000|2022-03-23 15:23:50|433.91|431.51|434.06|431.66|434.06|431.66|433.91|431.51|0
1648049040000|2022-03-23 15:24:00|433.91|431.51|434.21|431.81|434.21|431.81|433.91|431.51|0
1648049050000|2022-03-23 15:24:10|433.91|431.51|433.76|431.36|433.91|431.51|433.76|431.36|0
1648049060000|2022-03-23 15:24:20|433.61|431.21|433.3|430.9|433.61|431.21|433.3|430.9|0
1648049070000|2022-03-23 15:24:30|433.61|431.21|433.46|431.06|433.61|431.21|433.46|431.06|0
1648049080000|2022-03-23 15:24:40|433.3|430.9|433|430.6|433.3|430.9|433|430.6|0
1648049090000|2022-03-23 15:24:50|433.15|430.75|433|430.6|433.15|430.75|433|430.6|0
1648049100000|2022-03-23 15:25:00|432.7|430.3|432.55|430.15|432.7|430.3|432.55|430.15|0
1648049110000|2022-03-23 15:25:10|432.4|430|432.4|430|432.4|430|432.25|429.85|0
1648049120000|2022-03-23 15:25:20|432.55|430.15|432.4|430|432.55|430.15|432.4|430|0
1648049130000|2022-03-23 15:25:30|432.33|429.93|432.1|429.7|432.33|429.93|432.1|429.7|0
1648049140000|2022-03-23 15:25:40|431.94|429.54|432.1|429.7|432.1|429.7|431.94|429.54|0
1648049150000|2022-03-23 15:25:50|431.94|429.54|431.64|429.24|431.94|429.54|431.64|429.24|0
1648049160000|2022-03-23 15:26:00|431.79|429.39|432.1|429.7|432.1|429.7|431.79|429.39|0
1648049170000|2022-03-23 15:26:10|432.25|429.85|432.1|429.7|432.25|429.85|432.1|429.7|0
1648049180000|2022-03-23 15:26:20|431.79|429.39|431.79|429.39|431.79|429.39|431.64|429.24|0
1648049190000|2022-03-23 15:26:30|431.64|429.24|431.34|428.94|431.64|429.24|431.34|428.94|0
1648049200000|2022-03-23 15:26:40|431.49|429.09|431.64|429.24|431.79|429.39|431.49|429.09|0
1648049210000|2022-03-23 15:26:50|431.49|429.09|431.49|429.09|431.57|429.17|431.49|429.09|0
1648049220000|2022-03-23 15:27:00|432.25|429.85|432.55|430.15|432.55|430.15|432.1|429.7|0
1648049230000|2022-03-23 15:27:10|432.4|430|432.25|429.85|432.4|430|432.25|429.85|0
1648049240000|2022-03-23 15:27:20|431.94|429.54|431.94|429.54|431.94|429.54|431.94|429.54|0
1648049250000|2022-03-23 15:27:30|432.4|430|432.4|430|432.4|430|432.4|430|0
1648049260000|2022-03-23 15:27:40|432.85|430.45|432.85|430.45|432.85|430.45|432.7|430.3|0
1648049270000|2022-03-23 15:27:50|433|430.6|432.93|430.53|433.08|430.68|432.93|430.53|0
1648049280000|2022-03-23 15:28:00|432.85|430.45|433.08|430.68|433.3|430.9|432.85|430.45|0
1648049290000|2022-03-23 15:28:10|433|430.6|432.85|430.45|433.15|430.75|432.85|430.45|0
1648049300000|2022-03-23 15:28:20|432.7|430.3|432.55|430.15|432.7|430.3|432.55|430.15|0
1648049310000|2022-03-23 15:28:30|432.85|430.45|432.7|430.3|432.85|430.45|432.7|430.3|0
1648049320000|2022-03-23 15:28:40|432.85|430.45|432.7|430.3|433|430.6|432.7|430.3|0
1648049330000|2022-03-23 15:28:50|432.85|430.45|432.55|430.15|432.85|430.45|432.55|430.15|0
1648049340000|2022-03-23 15:29:00|432.85|430.45|432.4|430|432.85|430.45|432.4|430|0
1648049350000|2022-03-23 15:29:10|432.55|430.15|432.55|430.15|432.55|430.15|432.4|430|0
1648049360000|2022-03-23 15:29:20|432.85|430.45|432.78|430.38|432.85|430.45|432.7|430.3|0
1648049370000|2022-03-23 15:29:30|432.55|430.15|432.55|430.15|432.55|430.15|432.4|430|0
1648049380000|2022-03-23 15:29:40|432.4|430|432.25|429.85|432.4|430|432.25|429.85|0
1648049390000|2022-03-23 15:29:50|432.09|429.69|432.25|429.85|432.25|429.85|432.09|429.69|0
1648049400000|2022-03-23 15:30:00|432.02|429.62|432.55|430.15|432.55|430.15|432.02|429.62|0
1648049410000|2022-03-23 15:30:10|432.7|430.3|433|430.6|433.15|430.75|432.7|430.3|0
1648049420000|2022-03-23 15:30:20|433.15|430.75|432.85|430.45|433.3|430.9|432.85|430.45|0
1648049430000|2022-03-23 15:30:30|432.55|430.15|432.7|430.3|432.7|430.3|432.55|430.15|0
1648049440000|2022-03-23 15:30:40|432.85|430.45|433.15|430.75|433.15|430.75|432.7|430.3|0
1648049450000|2022-03-23 15:30:50|433|430.6|432.85|430.45|433|430.6|432.85|430.45|0
1648049460000|2022-03-23 15:31:00|432.7|430.3|433|430.6|433|430.6|432.55|430.15|0
1648049470000|2022-03-23 15:31:10|433.15|430.75|433.3|430.9|433.3|430.9|433.15|430.75|0
1648049480000|2022-03-23 15:31:20|433.45|431.05|433.45|431.05|433.45|431.05|433.23|430.83|0
1648049490000|2022-03-23 15:31:30|433.3|430.9|433.3|430.9|433.3|430.9|433.15|430.75|0
1648049500000|2022-03-23 15:31:40|433.15|430.75|433.6|431.2|433.6|431.2|433.15|430.75|0
1648049510000|2022-03-23 15:31:50|433.45|431.05|433.53|431.13|433.6|431.2|433.45|431.05|0
1648049520000|2022-03-23 15:32:00|433.45|431.05|433.45|431.05|433.6|431.2|433.45|431.05|0
1648049530000|2022-03-23 15:32:10|433.3|430.9|433.6|431.2|433.6|431.2|433.3|430.9|0
1648049540000|2022-03-23 15:32:20|433.38|430.98|433.3|430.9|433.45|431.05|433.3|430.9|0
1648049550000|2022-03-23 15:32:30|433.45|431.05|433.91|431.51|433.91|431.51|433.45|431.05|0
1648049560000|2022-03-23 15:32:40|434.21|431.81|434.36|431.96|434.51|432.11|434.21|431.81|0
1648049570000|2022-03-23 15:32:50|434.21|431.81|434.21|431.81|434.21|431.81|434.21|431.81|0
1648049580000|2022-03-23 15:33:00|433.91|431.51|433.68|431.28|434.06|431.66|433.68|431.28|0
1648049590000|2022-03-23 15:33:10|433.6|431.2|434.06|431.66|434.06|431.66|433.53|431.13|0
1648049600000|2022-03-23 15:33:20|434.21|431.81|434.06|431.66|434.21|431.81|434.06|431.66|0
1648049610000|2022-03-23 15:33:30|434.21|431.81|434.06|431.66|434.21|431.81|434.06|431.66|0
1648049620000|2022-03-23 15:33:40|434.21|431.81|434.06|431.66|434.21|431.81|434.06|431.66|0
1648049630000|2022-03-23 15:33:50|433.91|431.51|433.6|431.2|434.06|431.66|433.6|431.2|0
1648049640000|2022-03-23 15:34:00|433.91|431.51|433.45|431.05|433.91|431.51|433.45|431.05|0
1648049650000|2022-03-23 15:34:10|433.53|431.13|434.29|431.89|434.29|431.89|433.53|431.13|0
1648049660000|2022-03-23 15:34:20|434.21|431.81|434.06|431.66|434.21|431.81|434.06|431.66|0
1648049670000|2022-03-23 15:34:30|434.21|431.81|433.91|431.51|434.21|431.81|433.91|431.51|0
1648049680000|2022-03-23 15:34:40|433.76|431.36|433.76|431.36|433.83|431.43|433.76|431.36|0
1648049690000|2022-03-23 15:34:50|433.6|431.2|434.14|431.74|434.14|431.74|433.6|431.2|0
1648049700000|2022-03-23 15:35:00|434.06|431.66|434.21|431.81|434.36|431.96|434.06|431.66|0
1648049710000|2022-03-23 15:35:10|434.51|432.11|434.51|432.11|434.66|432.26|434.51|432.11|0
1648049720000|2022-03-23 15:35:20|434.97|432.57|433.18|430.78|434.97|432.57|433.18|430.78|0
1648049730000|2022-03-23 15:35:30|433.03|430.63|433.39|430.99|433.47|431.07|432.88|430.48|0
1648049740000|2022-03-23 15:35:40|433.62|431.22|433.01|430.61|433.62|431.22|433.01|430.61|0
1648049750000|2022-03-23 15:35:50|432.86|430.46|433.16|430.76|433.16|430.76|432.86|430.46|0
1648049760000|2022-03-23 15:36:00|433.32|430.92|433.55|431.15|433.62|431.22|433.32|430.92|0
1648049770000|2022-03-23 15:36:10|433.32|430.92|433.32|430.92|433.32|430.92|433.16|430.76|0
1648049780000|2022-03-23 15:36:20|433.62|431.22|433.16|430.76|433.7|431.3|433.16|430.76|0
1648049790000|2022-03-23 15:36:30|433.01|430.61|432.86|430.46|433.01|430.61|432.86|430.46|0
1648049800000|2022-03-23 15:36:40|432.79|430.39|433.01|430.61|433.01|430.61|432.71|430.31|0
1648049810000|2022-03-23 15:36:50|432.94|430.54|432.71|430.31|433.01|430.61|432.71|430.31|0
1648049820000|2022-03-23 15:37:00|432.41|430.01|432.71|430.31|432.71|430.31|432.26|429.86|0
1648049830000|2022-03-23 15:37:10|432.86|430.46|432.64|430.24|432.86|430.46|432.64|430.24|0
1648049840000|2022-03-23 15:37:20|432.41|430.01|432.41|430.01|432.41|430.01|432.41|430.01|0
1648049850000|2022-03-23 15:37:30|432.26|429.86|432.33|429.93|432.33|429.93|432.26|429.86|0
1648049860000|2022-03-23 15:37:40|432.86|430.46|432.86|430.46|432.94|430.54|432.86|430.46|0
1648049870000|2022-03-23 15:37:50|432.71|430.31|432.86|430.46|432.86|430.46|432.71|430.31|0
1648049880000|2022-03-23 15:38:00|432.56|430.16|432.56|430.16|432.71|430.31|432.41|430.01|0
1648049890000|2022-03-23 15:38:10|432.49|430.09|432.41|430.01|432.56|430.16|432.41|430.01|0
1648049900000|2022-03-23 15:38:20|432.26|429.86|432.1|429.7|432.33|429.93|432.1|429.7|0
1648049910000|2022-03-23 15:38:30|432.26|429.86|432.56|430.16|432.71|430.31|432.26|429.86|0
1648049920000|2022-03-23 15:38:40|432.49|430.09|432.26|429.86|432.49|430.09|432.1|429.7|0
1648049930000|2022-03-23 15:38:50|432.41|430.01|432.41|430.01|432.41|430.01|432.26|429.86|0
1648049940000|2022-03-23 15:39:00|432.26|429.86|432.41|430.01|432.86|430.46|432.25|429.85|0
1648049950000|2022-03-23 15:39:10|432.86|430.46|432.86|430.46|432.86|430.46|432.86|430.46|0
1648049960000|2022-03-23 15:39:20|432.94|430.54|432.86|430.46|433.16|430.76|432.86|430.46|0
1648049970000|2022-03-23 15:39:30|432.71|430.31|432.86|430.46|433.01|430.61|432.71|430.31|0
1648049980000|2022-03-23 15:39:40|433.01|430.61|433.01|430.61|433.01|430.61|433.01|430.61|0
1648049990000|2022-03-23 15:39:50|432.71|430.31|432.41|430.01|432.71|430.31|432.41|430.01|0
1648050000000|2022-03-23 15:40:00|432.56|430.16|433.01|430.61|433.01|430.61|432.41|430.01|0
1648050020000|2022-03-23 15:40:20|433.16|430.76|433.31|430.91|433.31|430.91|433.01|430.61|0
1648050030000|2022-03-23 15:40:30|433.16|430.76|433.47|431.07|433.47|431.07|433.01|430.61|0
1648050040000|2022-03-23 15:40:40|433.31|430.91|433.16|430.76|433.39|430.99|433.16|430.76|0
1648050050000|2022-03-23 15:40:50|433.31|430.91|432.86|430.46|433.31|430.91|432.86|430.46|0
1648050060000|2022-03-23 15:41:00|433.01|430.61|432.56|430.16|433.01|430.61|432.56|430.16|0
1648050070000|2022-03-23 15:41:10|432.71|430.31|432.41|430.01|432.71|430.31|432.41|430.01|0
1648050080000|2022-03-23 15:41:20|432.56|430.16|432.56|430.16|432.56|430.16|432.56|430.16|0
1648050090000|2022-03-23 15:41:30|432.71|430.31|432.41|430.01|432.86|430.46|432.41|430.01|0
1648050100000|2022-03-23 15:41:40|432.56|430.16|432.56|430.16|432.56|430.16|432.56|430.16|0
1648050110000|2022-03-23 15:41:50|432.79|430.39|432.86|430.46|433.01|430.61|432.71|430.31|0
1648050120000|2022-03-23 15:42:00|433.31|430.91|433.77|431.37|433.77|431.37|433.31|430.91|0
1648050130000|2022-03-23 15:42:10|433.92|431.52|433.77|431.37|433.92|431.52|433.62|431.22|0
1648050140000|2022-03-23 15:42:20|434.22|431.82|434.07|431.67|434.38|431.98|434.07|431.67|0
1648050150000|2022-03-23 15:42:30|433.92|431.52|433.92|431.52|434.07|431.67|433.92|431.52|0
1648050160000|2022-03-23 15:42:40|434.07|431.67|434.07|431.67|434.07|431.67|434.07|431.67|0
1648050170000|2022-03-23 15:42:50|434.22|431.82|434.37|431.97|434.37|431.97|434.22|431.82|0
1648050180000|2022-03-23 15:43:00|434.68|432.28|435.44|433.04|435.44|433.04|434.68|432.28|0
1648050190000|2022-03-23 15:43:10|435.29|432.89|434.98|432.58|435.29|432.89|434.98|432.58|0
1648050200000|2022-03-23 15:43:20|435.21|432.81|434.37|431.97|435.21|432.81|434.37|431.97|0
1648050210000|2022-03-23 15:43:30|433.85|431.45|434|431.6|434.07|431.67|433.85|431.45|0
1648050220000|2022-03-23 15:43:40|433.92|431.52|434.3|431.9|434.3|431.9|433.92|431.52|0
1648050230000|2022-03-23 15:43:50|434.07|431.67|434.53|432.13|434.68|432.28|434|431.6|0
1648050240000|2022-03-23 15:44:00|434.76|432.36|434.07|431.67|434.76|432.36|434.07|431.67|0
1648050250000|2022-03-23 15:44:10|433.92|431.52|433.92|431.52|434.07|431.67|433.92|431.52|0
1648050260000|2022-03-23 15:44:20|434.07|431.67|433.62|431.22|434.07|431.67|433.62|431.22|0
1648050270000|2022-03-23 15:44:30|433.92|431.52|434.07|431.67|434.07|431.67|433.92|431.52|0
1648050280000|2022-03-23 15:44:40|433.92|431.52|433.62|431.22|433.92|431.52|433.62|431.22|0
1648050290000|2022-03-23 15:44:50|433.16|430.76|433.31|430.91|433.31|430.91|433.16|430.76|0
1648050300000|2022-03-23 15:45:00|433.46|431.06|434.22|431.82|434.22|431.82|433.16|430.76|0
1648050310000|2022-03-23 15:45:10|433.62|431.22|433.69|431.29|433.69|431.29|433.62|431.22|0
1648050320000|2022-03-23 15:45:20|433.46|431.06|433.69|431.29|433.77|431.37|433.46|431.06|0
1648050330000|2022-03-23 15:45:30|433.62|431.22|433.16|430.76|433.62|431.22|433.16|430.76|0
1648050340000|2022-03-23 15:45:40|433.31|430.91|433.24|430.84|433.31|430.91|433.16|430.76|0
1648050350000|2022-03-23 15:45:50|433.16|430.76|433.01|430.61|433.16|430.76|433.01|430.61|0
1648050360000|2022-03-23 15:46:00|432.94|430.54|433.16|430.76|433.16|430.76|432.94|430.54|0
1648050370000|2022-03-23 15:46:10|433.01|430.61|432.86|430.46|433.01|430.61|432.86|430.46|0
1648050380000|2022-03-23 15:46:20|432.94|430.54|433.46|431.06|433.46|431.06|432.94|430.54|0
1648050390000|2022-03-23 15:46:30|433.31|430.91|434.37|431.97|434.37|431.97|433.16|430.76|0
1648050400000|2022-03-23 15:46:40|434.22|431.82|433.92|431.52|434.22|431.82|433.92|431.52|0
1648050410000|2022-03-23 15:46:50|434.07|431.67|434.07|431.67|434.07|431.67|434.07|431.67|0
1648050420000|2022-03-23 15:47:00|434.22|431.82|434.53|432.13|434.53|432.13|434.22|431.82|0
1648050430000|2022-03-23 15:47:10|434.3|431.9|434.37|431.97|434.53|432.13|434.3|431.9|0
1648050440000|2022-03-23 15:47:20|434.68|432.28|435.13|432.73|435.13|432.73|434.68|432.28|0
1648050450000|2022-03-23 15:47:30|434.98|432.58|434.83|432.43|435.13|432.73|434.83|432.43|0
1648050460000|2022-03-23 15:47:40|435.13|432.73|434.83|432.43|435.13|432.73|434.83|432.43|0
1648050470000|2022-03-23 15:47:50|435.28|432.88|434.98|432.58|435.28|432.88|434.98|432.58|0
1648050480000|2022-03-23 15:48:00|434.52|432.12|434.83|432.43|434.98|432.58|434.52|432.12|0
1648050490000|2022-03-23 15:48:10|435.13|432.73|434.37|431.97|435.13|432.73|434.37|431.97|0
1648050500000|2022-03-23 15:48:20|434.22|431.82|434.22|431.82|434.22|431.82|434.22|431.82|0
1648050510000|2022-03-23 15:48:30|434.37|431.97|434.07|431.67|434.37|431.97|434.07|431.67|0
1648050520000|2022-03-23 15:48:40|434|431.6|434.07|431.67|434.07|431.67|433.92|431.52|0
1648050530000|2022-03-23 15:48:50|433.92|431.52|434.22|431.82|434.22|431.82|433.92|431.52|0
1648050540000|2022-03-23 15:49:00|434.07|431.67|434.22|431.82|434.22|431.82|434.07|431.67|0
1648050550000|2022-03-23 15:49:10|434.07|431.67|434.07|431.67|434.07|431.67|434|431.6|0
1648050560000|2022-03-23 15:49:20|433.77|431.37|434|431.6|434|431.6|433.77|431.37|0
1648050570000|2022-03-23 15:49:30|433.92|431.52|434.07|431.67|434.22|431.82|433.84|431.44|0
1648050580000|2022-03-23 15:49:40|434.22|431.82|434.68|432.28|434.68|432.28|434.07|431.67|0
1648050590000|2022-03-23 15:49:50|434.98|432.58|434.68|432.28|435.13|432.73|434.68|432.28|0
1648050600000|2022-03-23 15:50:00|434.83|432.43|434.98|432.58|434.98|432.58|434.83|432.43|0
1648050610000|2022-03-23 15:50:10|435.13|432.73|434.83|432.43|435.13|432.73|434.68|432.28|0
1648050620000|2022-03-23 15:50:20|434.52|432.12|434.22|431.82|434.52|432.12|434.22|431.82|0
1648050630000|2022-03-23 15:50:30|434.52|432.12|434.22|431.82|434.52|432.12|434.22|431.82|0
1648050640000|2022-03-23 15:50:40|434.37|431.97|434.52|432.12|434.52|432.12|434.37|431.97|0
1648050650000|2022-03-23 15:50:50|434.45|432.05|434.37|431.97|434.45|432.05|434.37|431.97|0
1648050660000|2022-03-23 15:51:00|434.22|431.82|433.92|431.52|434.22|431.82|433.77|431.37|0
1648050670000|2022-03-23 15:51:10|433.84|431.44|433.61|431.21|433.84|431.44|433.61|431.21|0
1648050680000|2022-03-23 15:51:20|433.77|431.37|433.77|431.37|433.92|431.52|433.77|431.37|0
1648050690000|2022-03-23 15:51:30|433.84|431.44|433.61|431.21|433.84|431.44|433.61|431.21|0
1648050700000|2022-03-23 15:51:40|433.69|431.29|433.61|431.21|434.07|431.67|433.61|431.21|0
1648050710000|2022-03-23 15:51:50|433.46|431.06|433.31|430.91|433.46|431.06|433.01|430.61|0
1648050720000|2022-03-23 15:52:00|433.16|430.76|433.01|430.61|433.16|430.76|433.01|430.61|0
1648050730000|2022-03-23 15:52:10|432.86|430.46|432.86|430.46|432.86|430.46|432.86|430.46|0
1648050740000|2022-03-23 15:52:20|432.78|430.38|433.16|430.76|433.16|430.76|432.78|430.38|0
1648050750000|2022-03-23 15:52:30|433.01|430.61|432.7|430.3|433.01|430.61|432.7|430.3|0
1648050760000|2022-03-23 15:52:40|433.31|430.91|433.61|431.21|433.61|431.21|433.16|430.76|0
1648050770000|2022-03-23 15:52:50|433.31|430.91|432.86|430.46|433.31|430.91|432.86|430.46|0
1648050780000|2022-03-23 15:53:00|433.01|430.61|432.86|430.46|433.01|430.61|432.78|430.38|0
1648050790000|2022-03-23 15:53:10|433.01|430.61|432.86|430.46|433.01|430.61|432.86|430.46|0
1648050800000|2022-03-23 15:53:20|433.01|430.61|433.16|430.76|433.16|430.76|433.01|430.61|0
1648050810000|2022-03-23 15:53:30|433.31|430.91|433.46|431.06|433.46|431.06|433.31|430.91|0
1648050820000|2022-03-23 15:53:40|433.61|431.21|433.46|431.06|433.61|431.21|433.46|431.06|0
1648050830000|2022-03-23 15:53:50|433.31|430.91|433.01|430.61|433.31|430.91|433.01|430.61|0
1648050840000|2022-03-23 15:54:00|433.39|430.99|433.46|431.06|433.46|431.06|433.31|430.91|0
1648050850000|2022-03-23 15:54:10|433.76|431.36|433.46|431.06|433.76|431.36|433.46|431.06|0
1648050860000|2022-03-23 15:54:20|433.16|430.76|433.39|430.99|433.39|430.99|433.16|430.76|0
1648050870000|2022-03-23 15:54:30|433.31|430.91|433.46|431.06|433.61|431.21|433.31|430.91|0
1648050880000|2022-03-23 15:54:40|433.01|430.61|433.01|430.61|433.01|430.61|432.85|430.45|0
1648050890000|2022-03-23 15:54:50|433.16|430.76|433.01|430.61|433.16|430.76|433.01|430.61|0
1648050900000|2022-03-23 15:55:00|432.85|430.45|432.55|430.15|432.85|430.45|432.55|430.15|0
1648050910000|2022-03-23 15:55:10|432.7|430.3|432.55|430.15|432.7|430.3|432.4|430|0
1648050920000|2022-03-23 15:55:20|432.7|430.3|432.85|430.45|432.85|430.45|432.7|430.3|0
1648050930000|2022-03-23 15:55:30|432.7|430.3|432.55|430.15|432.7|430.3|432.55|430.15|0
1648050940000|2022-03-23 15:55:40|432.7|430.3|432.25|429.85|432.7|430.3|432.25|429.85|0
1648050950000|2022-03-23 15:55:50|432.7|430.3|433.46|431.06|433.46|431.06|432.7|430.3|0
1648050960000|2022-03-23 15:56:00|433.31|430.91|433.01|430.61|433.31|430.91|433.01|430.61|0
1648050970000|2022-03-23 15:56:10|432.85|430.45|432.7|430.3|432.85|430.45|432.7|430.3|0
1648050980000|2022-03-23 15:56:20|432.85|430.45|432.85|430.45|432.85|430.45|432.85|430.45|0
1648050990000|2022-03-23 15:56:30|433.01|430.61|433.01|430.61|433.01|430.61|432.85|430.45|0
1648051000000|2022-03-23 15:56:40|433.16|430.76|433.16|430.76|433.16|430.76|433.01|430.61|0
1648051010000|2022-03-23 15:56:50|432.85|430.45|432.7|430.3|432.85|430.45|432.7|430.3|0
1648051020000|2022-03-23 15:57:00|432.85|430.45|432.85|430.45|433.01|430.61|432.78|430.38|0
1648051030000|2022-03-23 15:57:10|432.78|430.38|432.85|430.45|432.85|430.45|432.78|430.38|0
1648051040000|2022-03-23 15:57:20|432.7|430.3|433.01|430.61|433.16|430.76|432.7|430.3|0
1648051050000|2022-03-23 15:57:30|433.08|430.68|433.16|430.76|433.16|430.76|432.93|430.53|0
1648051060000|2022-03-23 15:57:40|433.46|431.06|433.31|430.91|433.46|431.06|433.31|430.91|0
1648051070000|2022-03-23 15:57:50|433.46|431.06|433.16|430.76|433.46|431.06|433.16|430.76|0
1648051080000|2022-03-23 15:58:00|432.85|430.45|433.31|430.91|433.31|430.91|432.85|430.45|0
1648051090000|2022-03-23 15:58:10|433.16|430.76|433.61|431.21|433.61|431.21|433.16|430.76|0
1648051100000|2022-03-23 15:58:20|433.46|431.06|433.46|431.06|433.46|431.06|433.31|430.91|0
1648051110000|2022-03-23 15:58:30|433.39|430.99|433.54|431.14|433.54|431.14|433.39|430.99|0
1648051120000|2022-03-23 15:58:40|433.61|431.21|433.31|430.91|433.61|431.21|433.31|430.91|0
1648051130000|2022-03-23 15:58:50|433.16|430.76|433.16|430.76|433.31|430.91|433.16|430.76|0
1648051140000|2022-03-23 15:59:00|433.46|431.06|433.39|430.99|433.46|431.06|433.31|430.91|0
1648051150000|2022-03-23 15:59:10|433.46|431.06|433.16|430.76|433.46|431.06|433.16|430.76|0
1648051160000|2022-03-23 15:59:20|433.23|430.83|433|430.6|433.23|430.83|433|430.6|0
1648051170000|2022-03-23 15:59:30|432.85|430.45|433|430.6|433.16|430.76|432.85|430.45|0
1648051180000|2022-03-23 15:59:40|433.16|430.76|432.85|430.45|433.16|430.76|432.85|430.45|0
1648051190000|2022-03-23 15:59:50|433|430.6|433|430.6|433|430.6|433|430.6|0
1648051200000|2022-03-23 16:00:00|432.85|430.45|433|430.6|433.16|430.76|432.7|430.3|0
1648051210000|2022-03-23 16:00:10|432.85|430.45|433|430.6|433.16|430.76|432.85|430.45|0
1648051220000|2022-03-23 16:00:20|432.55|430.15|432.25|429.85|432.85|430.45|432.25|429.85|0
1648051230000|2022-03-23 16:00:30|431.94|429.54|431.94|429.54|431.94|429.54|431.79|429.39|0
1648051240000|2022-03-23 16:00:40|432.1|429.7|432.02|429.62|432.1|429.7|431.94|429.54|0
1648051250000|2022-03-23 16:00:50|431.94|429.54|431.79|429.39|431.94|429.54|431.79|429.39|0
1648051260000|2022-03-23 16:01:00|431.87|429.47|431.87|429.47|431.87|429.47|431.87|429.47|0
1648051270000|2022-03-23 16:01:10|431.64|429.24|431.64|429.24|431.79|429.39|431.49|429.09|0
1648051280000|2022-03-23 16:01:20|431.79|429.39|431.49|429.09|431.79|429.39|431.49|429.09|0
1648051290000|2022-03-23 16:01:30|431.64|429.24|431.49|429.09|431.64|429.24|431.49|429.09|0
1648051300000|2022-03-23 16:01:40|431.34|428.94|431.34|428.94|431.49|429.09|431.34|428.94|0
1648051310000|2022-03-23 16:01:50|431.19|428.79|431.34|428.94|431.49|429.09|431.19|428.79|0
1648051320000|2022-03-23 16:02:00|431.19|428.79|431.34|428.94|431.49|429.09|431.19|428.79|0
1648051330000|2022-03-23 16:02:10|431.19|428.79|431.19|428.79|431.34|428.94|431.19|428.79|0
1648051340000|2022-03-23 16:02:20|431.04|428.64|430.58|428.18|431.04|428.64|430.58|428.18|0
1648051350000|2022-03-23 16:02:30|430.43|428.03|430.43|428.03|430.43|428.03|430.43|428.03|0
1648051360000|2022-03-23 16:02:40|430.58|428.18|430.43|428.03|430.58|428.18|430.43|428.03|0
1648051370000|2022-03-23 16:02:50|430.28|427.88|429.53|427.13|430.28|427.88|429.53|427.13|0
1648051380000|2022-03-23 16:03:00|429.08|426.68|429.23|426.83|429.38|426.98|429.08|426.68|0
1648051390000|2022-03-23 16:03:10|429.38|426.98|429.08|426.68|429.38|426.98|429.08|426.68|0
1648051400000|2022-03-23 16:03:20|428.93|426.53|431.19|428.79|431.19|428.79|428.78|426.38|0
1648051410000|2022-03-23 16:03:30|430.43|428.03|430.43|428.03|430.43|428.03|429.98|427.58|0
1648051420000|2022-03-23 16:03:40|430.58|428.18|430.58|428.18|430.81|428.41|430.58|428.18|0
1648051430000|2022-03-23 16:03:50|430.74|428.34|430.58|428.18|430.74|428.34|430.58|428.18|0
1648051440000|2022-03-23 16:04:00|430.43|428.03|430.58|428.18|430.74|428.34|430.43|428.03|0
1648051450000|2022-03-23 16:04:10|430.89|428.49|431.19|428.79|431.19|428.79|430.89|428.49|0
1648051460000|2022-03-23 16:04:20|431.49|429.09|431.64|429.24|431.64|429.24|431.49|429.09|0
1648051470000|2022-03-23 16:04:30|431.49|429.09|432.09|429.69|432.17|429.77|431.49|429.09|0
1648051480000|2022-03-23 16:04:40|432.25|429.85|432.55|430.15|432.55|430.15|432.25|429.85|0
1648051490000|2022-03-23 16:04:50|432.7|430.3|432.25|429.85|432.7|430.3|432.25|429.85|0
1648051500000|2022-03-23 16:05:00|432.4|430|432.25|429.85|432.4|430|432.09|429.69|0
1648051510000|2022-03-23 16:05:10|431.94|429.54|432.4|430|432.4|430|431.94|429.54|0
1648051520000|2022-03-23 16:05:20|432.55|430.15|432.78|430.38|432.85|430.45|432.55|430.15|0
1648051530000|2022-03-23 16:05:30|432.85|430.45|432.7|430.3|432.85|430.45|432.7|430.3|0
1648051540000|2022-03-23 16:05:40|432.85|430.45|433.46|431.06|433.46|431.06|432.85|430.45|0
1648051550000|2022-03-23 16:05:50|433.31|430.91|433.76|431.36|433.76|431.36|433.31|430.91|0
1648051560000|2022-03-23 16:06:00|434.06|431.66|434.29|431.89|434.29|431.89|434.06|431.66|0
1648051570000|2022-03-23 16:06:10|434.37|431.97|435.43|433.03|435.43|433.03|434.37|431.97|0
1648051580000|2022-03-23 16:06:20|435.58|433.18|435.89|433.49|435.89|433.49|435.58|433.18|0
1648051590000|2022-03-23 16:06:30|435.58|433.18|435.89|433.49|436.04|433.64|435.58|433.18|0
1648051600000|2022-03-23 16:06:40|435.58|433.18|435.43|433.03|435.58|433.18|435.43|433.03|0
1648051610000|2022-03-23 16:06:50|435.58|433.18|435.43|433.03|435.58|433.18|435.13|432.73|0
1648051620000|2022-03-23 16:07:00|435.13|432.73|435.43|433.03|435.58|433.18|435.13|432.73|0
1648051630000|2022-03-23 16:07:10|435.58|433.18|435.89|433.49|435.89|433.49|435.58|433.18|0
1648051640000|2022-03-23 16:07:20|436.04|433.64|435.73|433.33|436.04|433.64|435.73|433.33|0
1648051650000|2022-03-23 16:07:30|436.04|433.64|436.19|433.79|436.19|433.79|436.04|433.64|0
1648051660000|2022-03-23 16:07:40|436.34|433.94|436.65|434.25|436.95|434.55|436.34|433.94|0
1648051670000|2022-03-23 16:07:50|436.8|434.4|436.57|434.17|436.8|434.4|436.57|434.17|0
1648051680000|2022-03-23 16:08:00|436.8|434.4|436.95|434.55|436.95|434.55|436.8|434.4|0
1648051690000|2022-03-23 16:08:10|436.65|434.25|436.95|434.55|436.95|434.55|436.65|434.25|0
1648051700000|2022-03-23 16:08:20|436.8|434.4|436.8|434.4|436.88|434.48|436.8|434.4|0
1648051710000|2022-03-23 16:08:30|436.65|434.25|436.65|434.25|436.65|434.25|436.49|434.09|0
1648051720000|2022-03-23 16:08:40|436.8|434.4|436.95|434.55|436.95|434.55|436.65|434.25|0
1648051730000|2022-03-23 16:08:50|436.65|434.25|436.8|434.4|436.8|434.4|436.65|434.25|0
1648051740000|2022-03-23 16:09:00|436.65|434.25|436.88|434.48|436.88|434.48|436.65|434.25|0
1648051750000|2022-03-23 16:09:10|436.8|434.4|436.49|434.09|436.95|434.55|436.49|434.09|0
1648051760000|2022-03-23 16:09:20|436.65|434.25|436.19|433.79|436.65|434.25|436.19|433.79|0
1648051770000|2022-03-23 16:09:30|436.04|433.64|435.88|433.48|436.04|433.64|435.73|433.33|0
1648051780000|2022-03-23 16:09:40|436.04|433.64|436.19|433.79|436.34|433.94|436.04|433.64|0
1648051790000|2022-03-23 16:09:50|436.04|433.64|436.19|433.79|436.34|433.94|436.04|433.64|0
1648051800000|2022-03-23 16:10:00|436.49|434.09|436.8|434.4|436.8|434.4|436.49|434.09|0
1648051810000|2022-03-23 16:10:10|436.65|434.25|436.65|434.25|436.65|434.25|436.57|434.17|0
1648051820000|2022-03-23 16:10:20|436.8|434.4|436.8|434.4|436.8|434.4|436.65|434.25|0
1648051830000|2022-03-23 16:10:30|436.95|434.55|436.8|434.4|436.95|434.55|436.8|434.4|0
1648051840000|2022-03-23 16:10:40|436.95|434.55|436.95|434.55|436.95|434.55|436.8|434.4|0
1648051850000|2022-03-23 16:10:50|436.8|434.4|437.71|435.31|437.71|435.31|436.8|434.4|0
1648051860000|2022-03-23 16:11:00|437.86|435.46|438.71|436.31|438.71|436.31|437.86|435.46|0
1648051870000|2022-03-23 16:11:10|438.93|436.53|439.24|436.84|439.24|436.84|438.93|436.53|0
1648051880000|2022-03-23 16:11:20|439.39|436.99|439.47|437.07|439.47|437.07|439.24|436.84|0
1648051890000|2022-03-23 16:11:30|439.24|436.84|439.54|437.14|439.7|437.3|439.24|436.84|0
1648051900000|2022-03-23 16:11:40|439.7|437.3|439.24|436.84|439.7|437.3|439.24|436.84|0
1648051910000|2022-03-23 16:11:50|439.32|436.92|439.24|436.84|439.54|437.14|439.24|436.84|0
1648051920000|2022-03-23 16:12:00|439.09|436.69|439.39|436.99|439.39|436.99|439.09|436.69|0
1648051930000|2022-03-23 16:12:10|439.54|437.14|439.7|437.3|439.7|437.3|439.54|437.14|0
1648051940000|2022-03-23 16:12:20|439.54|437.14|439.39|436.99|439.54|437.14|439.39|436.99|0
1648051950000|2022-03-23 16:12:30|439.7|437.3|440.16|437.76|440.31|437.91|439.7|437.3|0
1648051960000|2022-03-23 16:12:40|440.31|437.91|440.46|438.06|440.46|438.06|440.31|437.91|0
1648051970000|2022-03-23 16:12:50|440.61|438.21|440.61|438.21|440.61|438.21|440.61|438.21|0
1648051980000|2022-03-23 16:13:00|440.31|437.91|440.61|438.21|440.61|438.21|440.31|437.91|0
1648051990000|2022-03-23 16:13:10|440.46|438.06|440.46|438.06|440.46|438.06|440.46|438.06|0
1648052000000|2022-03-23 16:13:20|440.61|438.21|440.61|438.21|440.61|438.21|440.46|438.06|0
1648052010000|2022-03-23 16:13:30|440.92|438.52|440.77|438.37|441.15|438.75|440.77|438.37|0
1648052020000|2022-03-23 16:13:40|441.07|438.67|440.31|437.91|441.07|438.67|440.31|437.91|0
1648052030000|2022-03-23 16:13:50|440.16|437.76|440.39|437.99|440.46|438.06|440.16|437.76|0
1648052040000|2022-03-23 16:14:00|439.85|437.45|439.54|437.14|439.85|437.45|439.54|437.14|0
1648052050000|2022-03-23 16:14:10|439.39|436.99|439.54|437.14|439.7|437.3|439.39|436.99|0
1648052060000|2022-03-23 16:14:20|439.7|437.3|439.39|436.99|439.7|437.3|439.39|436.99|0
1648052070000|2022-03-23 16:14:30|439.24|436.84|439.24|436.84|439.39|436.99|439.24|436.84|0
1648052080000|2022-03-23 16:14:40|439.08|436.68|439.08|436.68|439.24|436.84|439.08|436.68|0
1648052090000|2022-03-23 16:14:50|438.93|436.53|438.63|436.23|438.93|436.53|438.63|436.23|0
1648052100000|2022-03-23 16:15:00|438.78|436.38|438.32|435.92|438.78|436.38|438.32|435.92|0
1648052110000|2022-03-23 16:15:10|438.47|436.07|438.17|435.77|438.47|436.07|438.17|435.77|0
1648052120000|2022-03-23 16:15:20|438.02|435.62|437.86|435.46|438.02|435.62|437.86|435.46|0
1648052130000|2022-03-23 16:15:30|438.02|435.62|437.86|435.46|438.02|435.62|437.86|435.46|0
1648052140000|2022-03-23 16:15:40|438.02|435.62|436.82|434.42|438.02|435.62|436.82|434.42|0
1648052150000|2022-03-23 16:15:50|437.41|435.01|437.25|434.85|437.41|435.01|437.25|434.85|0
1648052160000|2022-03-23 16:16:00|437.1|434.7|436.34|433.94|437.1|434.7|436.34|433.94|0
1648052170000|2022-03-23 16:16:10|436.49|434.09|436.49|434.09|436.49|434.09|436.34|433.94|0
1648052180000|2022-03-23 16:16:20|436.34|433.94|436.57|434.17|436.64|434.24|436.34|433.94|0
1648052190000|2022-03-23 16:16:30|436.34|433.94|436.34|433.94|436.49|434.09|436.34|433.94|0
1648052200000|2022-03-23 16:16:40|436.64|434.24|436.34|433.94|436.64|434.24|436.34|433.94|0
1648052210000|2022-03-23 16:16:50|436.19|433.79|436.34|433.94|436.34|433.94|436.19|433.79|0
1648052220000|2022-03-23 16:17:00|436.49|434.09|436.64|434.24|436.64|434.24|436.49|434.09|0
1648052230000|2022-03-23 16:17:10|436.57|434.17|436.34|433.94|436.57|434.17|436.34|433.94|0
1648052240000|2022-03-23 16:17:20|436.03|433.63|435.73|433.33|436.03|433.63|435.66|433.26|0
1648052250000|2022-03-23 16:17:30|435.81|433.41|436.03|433.63|436.19|433.79|435.81|433.41|0
1648052260000|2022-03-23 16:17:40|435.88|433.48|436.64|434.24|436.64|434.24|435.88|433.48|0
1648052270000|2022-03-23 16:17:50|436.49|434.09|436.34|433.94|436.49|434.09|436.34|433.94|0
1648052280000|2022-03-23 16:18:00|436.49|434.09|436.42|434.02|436.64|434.24|436.42|434.02|0
1648052290000|2022-03-23 16:18:10|436.64|434.24|436.64|434.24|436.64|434.24|436.49|434.09|0
1648052300000|2022-03-23 16:18:20|436.79|434.39|436.79|434.39|436.95|434.55|436.79|434.39|0
1648052310000|2022-03-23 16:18:30|436.64|434.24|435.73|433.33|436.64|434.24|435.73|433.33|0
1648052320000|2022-03-23 16:18:40|435.58|433.18|435.73|433.33|435.73|433.33|435.58|433.18|0
1648052330000|2022-03-23 16:18:50|435.88|433.48|436.03|433.63|436.03|433.63|435.88|433.48|0
1648052340000|2022-03-23 16:19:00|435.88|433.48|435.88|433.48|436.19|433.79|435.88|433.48|0
1648052350000|2022-03-23 16:19:10|435.73|433.33|435.58|433.18|435.73|433.33|435.58|433.18|0
1648052360000|2022-03-23 16:19:20|435.43|433.03|435.66|433.26|435.66|433.26|435.43|433.03|0
1648052370000|2022-03-23 16:19:30|435.73|433.33|435.12|432.72|435.73|433.33|435.12|432.72|0
1648052380000|2022-03-23 16:19:40|435.27|432.87|434.97|432.57|435.27|432.87|434.97|432.57|0
1648052390000|2022-03-23 16:19:50|435.12|432.72|435.12|432.72|435.12|432.72|434.97|432.57|0
1648052400000|2022-03-23 16:20:00|435.27|432.87|435.5|433.1|435.58|433.18|435.27|432.87|0
1648052410000|2022-03-23 16:20:10|435.42|433.02|435.27|432.87|435.42|433.02|435.12|432.72|0
1648052420000|2022-03-23 16:20:20|435.12|432.72|434.97|432.57|435.12|432.72|434.97|432.57|0
1648052430000|2022-03-23 16:20:30|434.82|432.42|434.82|432.42|434.82|432.42|434.82|432.42|0
1648052440000|2022-03-23 16:20:40|434.97|432.57|434.97|432.57|434.97|432.57|434.82|432.42|0
1648052450000|2022-03-23 16:20:50|435.42|433.02|435.12|432.72|435.42|433.02|435.12|432.72|0
1648052460000|2022-03-23 16:21:00|435.27|432.87|435.42|433.02|435.42|433.02|435.27|432.87|0
1648052470000|2022-03-23 16:21:10|435.58|433.18|435.88|433.48|435.88|433.48|435.58|433.18|0
1648052480000|2022-03-23 16:21:20|436.03|433.63|435.88|433.48|436.03|433.63|435.88|433.48|0
1648052490000|2022-03-23 16:21:30|436.03|433.63|435.88|433.48|436.03|433.63|435.88|433.48|0
1648052500000|2022-03-23 16:21:40|435.73|433.33|436.03|433.63|436.03|433.63|435.73|433.33|0
1648052510000|2022-03-23 16:21:50|436.18|433.78|436.03|433.63|436.18|433.78|436.03|433.63|0
1648052520000|2022-03-23 16:22:00|436.34|433.94|436.18|433.78|436.34|433.94|436.18|433.78|0
1648052530000|2022-03-23 16:22:10|436.26|433.86|436.64|434.24|436.64|434.24|436.18|433.78|0
1648052540000|2022-03-23 16:22:20|436.49|434.09|436.18|433.78|436.49|434.09|436.18|433.78|0
1648052550000|2022-03-23 16:22:30|436.34|433.94|435.88|433.48|436.49|434.09|435.88|433.48|0
1648052560000|2022-03-23 16:22:40|435.73|433.33|435.88|433.48|435.96|433.56|435.73|433.33|0
1648052570000|2022-03-23 16:22:50|435.96|433.56|435.73|433.33|435.96|433.56|435.73|433.33|0
1648052580000|2022-03-23 16:23:00|435.88|433.48|436.34|433.94|436.34|433.94|435.88|433.48|0
1648052590000|2022-03-23 16:23:10|436.18|433.78|436.49|434.09|436.49|434.09|436.18|433.78|0
1648052600000|2022-03-23 16:23:20|436.26|433.86|435.88|433.48|436.26|433.86|435.88|433.48|0
1648052610000|2022-03-23 16:23:30|435.73|433.33|435.73|433.33|435.88|433.48|435.73|433.33|0
1648052620000|2022-03-23 16:23:40|436.18|433.78|436.18|433.78|436.18|433.78|436.03|433.63|0
1648052630000|2022-03-23 16:23:50|436.34|433.94|436.18|433.78|436.34|433.94|436.18|433.78|0
1648052640000|2022-03-23 16:24:00|436.34|433.94|436.49|434.09|436.64|434.24|436.34|433.94|0
1648052650000|2022-03-23 16:24:10|436.79|434.39|436.95|434.55|436.95|434.55|436.64|434.24|0
1648052660000|2022-03-23 16:24:20|436.64|434.24|436.34|433.94|436.64|434.24|436.18|433.78|0
1648052670000|2022-03-23 16:24:30|436.57|434.17|436.79|434.39|436.79|434.39|436.57|434.17|0
1648052680000|2022-03-23 16:24:40|436.64|434.24|436.49|434.09|436.64|434.24|436.49|434.09|0
1648052690000|2022-03-23 16:24:50|436.57|434.17|436.34|433.94|436.57|434.17|436.34|433.94|0
1648052700000|2022-03-23 16:25:00|436.11|433.71|436.03|433.63|436.18|433.78|436.03|433.63|0
1648052710000|2022-03-23 16:25:10|435.88|433.48|436.11|433.71|436.11|433.71|435.88|433.48|0
1648052720000|2022-03-23 16:25:20|436.34|433.94|436.64|434.24|436.64|434.24|436.34|433.94|0
1648052730000|2022-03-23 16:25:30|436.49|434.09|436.34|433.94|436.49|434.09|436.34|433.94|0
1648052740000|2022-03-23 16:25:40|436.64|434.24|436.49|434.09|436.64|434.24|436.49|434.09|0
1648052750000|2022-03-23 16:25:50|436.34|433.94|436.49|434.09|436.49|434.09|436.34|433.94|0
1648052760000|2022-03-23 16:26:00|436.64|434.24|436.49|434.09|436.64|434.24|436.49|434.09|0
1648052770000|2022-03-23 16:26:10|436.41|434.01|436.64|434.24|436.64|434.24|436.41|434.01|0
1648052780000|2022-03-23 16:26:20|436.57|434.17|436.64|434.24|436.87|434.47|436.57|434.17|0
1648052790000|2022-03-23 16:26:30|436.72|434.32|436.49|434.09|436.72|434.32|436.49|434.09|0
1648052800000|2022-03-23 16:26:40|436.41|434.01|436.03|433.63|436.41|434.01|436.03|433.63|0
1648052810000|2022-03-23 16:26:50|435.88|433.48|436.03|433.63|436.03|433.63|435.88|433.48|0
1648052820000|2022-03-23 16:27:00|436.34|433.94|436.49|434.09|436.49|434.09|436.34|433.94|0
1648052830000|2022-03-23 16:27:10|436.72|434.32|436.18|433.78|436.72|434.32|436.18|433.78|0
1648052840000|2022-03-23 16:27:20|436.49|434.09|436.64|434.24|436.64|434.24|436.49|434.09|0
1648052850000|2022-03-23 16:27:30|436.72|434.32|436.72|434.32|436.79|434.39|436.72|434.32|0
1648052860000|2022-03-23 16:27:40|436.79|434.39|436.79|434.39|436.79|434.39|436.72|434.32|0
1648052870000|2022-03-23 16:27:50|436.64|434.24|436.03|433.63|436.64|434.24|436.03|433.63|0
1648052880000|2022-03-23 16:28:00|436.33|433.93|436.03|433.63|436.33|433.93|436.03|433.63|0
1648052890000|2022-03-23 16:28:10|436.18|433.78|436.33|433.93|436.33|433.93|435.96|433.56|0
1648052900000|2022-03-23 16:28:20|436.64|434.24|436.79|434.39|436.94|434.54|436.64|434.24|0
1648052910000|2022-03-23 16:28:30|436.64|434.24|436.33|433.93|436.64|434.24|436.33|433.93|0
1648052920000|2022-03-23 16:28:40|436.41|434.01|436.49|434.09|436.49|434.09|436.03|433.63|0
1648052930000|2022-03-23 16:28:50|436.33|433.93|436.64|434.24|436.64|434.24|436.33|433.93|0
1648052940000|2022-03-23 16:29:00|436.79|434.39|436.79|434.39|436.79|434.39|436.64|434.24|0
1648052950000|2022-03-23 16:29:10|436.64|434.24|436.18|433.78|436.64|434.24|436.18|433.78|0
1648052960000|2022-03-23 16:29:20|436.03|433.63|436.03|433.63|436.03|433.63|436.03|433.63|0
1648052970000|2022-03-23 16:29:30|435.73|433.33|435.73|433.33|435.88|433.48|435.73|433.33|0
1648052980000|2022-03-23 16:29:40|436.03|433.63|436.33|433.93|436.33|433.93|436.03|433.63|0
1648052990000|2022-03-23 16:29:50|436.03|433.63|435.73|433.33|436.03|433.63|435.73|433.33|0
1648053000000|2022-03-23 16:30:00|435.57|433.17|435.88|433.48|435.88|433.48|435.57|433.17|0
1648053010000|2022-03-23 16:30:10|435.73|433.33|435.42|433.02|435.73|433.33|435.42|433.02|0
1648053020000|2022-03-23 16:30:20|435.35|432.95|434.89|432.49|435.35|432.95|434.81|432.41|0
1648053030000|2022-03-23 16:30:30|434.81|432.41|434.81|432.41|434.97|432.57|434.81|432.41|0
1648053040000|2022-03-23 16:30:40|434.97|432.57|434.66|432.26|434.97|432.57|434.66|432.26|0
1648053050000|2022-03-23 16:30:50|434.81|432.41|434.36|431.96|434.81|432.41|434.36|431.96|0
1648053060000|2022-03-23 16:31:00|434.21|431.81|433.9|431.5|434.21|431.81|433.9|431.5|0
1648053070000|2022-03-23 16:31:10|434.21|431.81|434.21|431.81|434.21|431.81|434.05|431.65|0
1648053080000|2022-03-23 16:31:20|434.81|432.41|434.97|432.57|434.97|432.57|434.66|432.26|0
1648053090000|2022-03-23 16:31:30|434.81|432.41|434.81|432.41|434.81|432.41|434.66|432.26|0
1648053100000|2022-03-23 16:31:40|434.97|432.57|435.12|432.72|435.12|432.72|434.81|432.41|0
1648053110000|2022-03-23 16:31:50|435.27|432.87|435.42|433.02|435.42|433.02|435.27|432.87|0
1648053120000|2022-03-23 16:32:00|435.57|433.17|436.03|433.63|436.03|433.63|435.57|433.17|0
1648053130000|2022-03-23 16:32:10|435.88|433.48|436.26|433.86|436.26|433.86|435.88|433.48|0
1648053140000|2022-03-23 16:32:20|436.18|433.78|436.33|433.93|436.33|433.93|436.18|433.78|0
1648053150000|2022-03-23 16:32:30|436.18|433.78|436.03|433.63|436.18|433.78|436.03|433.63|0
1648053160000|2022-03-23 16:32:40|435.88|433.48|436.03|433.63|436.18|433.78|435.88|433.48|0
1648053170000|2022-03-23 16:32:50|436.18|433.78|435.72|433.32|436.18|433.78|435.72|433.32|0
1648053180000|2022-03-23 16:33:00|435.57|433.17|434.96|432.56|435.57|433.17|434.96|432.56|0
1648053190000|2022-03-23 16:33:10|434.81|432.41|434.66|432.26|434.96|432.56|434.66|432.26|0
1648053200000|2022-03-23 16:33:20|434.51|432.11|434.66|432.26|434.81|432.41|434.51|432.11|0
1648053210000|2022-03-23 16:33:30|434.96|432.56|435.12|432.72|435.12|432.72|434.81|432.41|0
1648053220000|2022-03-23 16:33:40|434.96|432.56|435.42|433.02|435.42|433.02|434.96|432.56|0
1648053230000|2022-03-23 16:33:50|435.57|433.17|435.65|433.25|435.65|433.25|435.57|433.17|0
1648053240000|2022-03-23 16:34:00|435.57|433.17|435.72|433.32|435.72|433.32|435.57|433.17|0
1648053250000|2022-03-23 16:34:10|435.42|433.02|435.42|433.02|435.57|433.17|435.42|433.02|0
1648053260000|2022-03-23 16:34:20|435.57|433.17|435.72|433.32|435.72|433.32|435.27|432.87|0
1648053270000|2022-03-23 16:34:30|435.8|433.4|435.72|433.32|435.88|433.48|435.57|433.17|0
1648053280000|2022-03-23 16:34:40|435.57|433.17|435.8|433.4|435.8|433.4|435.57|433.17|0
1648053290000|2022-03-23 16:34:50|436.03|433.63|435.88|433.48|436.03|433.63|435.72|433.32|0
1648053300000|2022-03-23 16:35:00|436.03|433.63|436.33|433.93|436.33|433.93|435.88|433.48|0
1648053310000|2022-03-23 16:35:10|436.48|434.08|437.09|434.69|437.09|434.69|436.48|434.08|0
1648053320000|2022-03-23 16:35:20|437.25|434.85|438.16|435.76|438.16|435.76|437.25|434.85|0
1648053330000|2022-03-23 16:35:30|438.01|435.61|437.94|435.54|438.16|435.76|437.94|435.54|0
1648053340000|2022-03-23 16:35:40|437.86|435.46|438.31|435.91|438.31|435.91|437.86|435.46|0
1648053350000|2022-03-23 16:35:50|438.16|435.76|438.77|436.37|438.77|436.37|438.16|435.76|0
1648053360000|2022-03-23 16:36:00|438.47|436.07|438.01|435.61|438.47|436.07|438.01|435.61|0
1648053370000|2022-03-23 16:36:10|437.86|435.46|437.55|435.15|437.86|435.46|437.55|435.15|0
1648053380000|2022-03-23 16:36:20|437.4|435|437.4|435|437.48|435.08|437.4|435|0
1648053390000|2022-03-23 16:36:30|437.25|434.85|437.25|434.85|437.7|435.3|437.25|434.85|0
1648053400000|2022-03-23 16:36:40|437.7|435.3|438.01|435.61|438.16|435.76|437.7|435.3|0
1648053410000|2022-03-23 16:36:50|437.4|435|437.4|435|437.4|435|437.25|434.85|0
1648053420000|2022-03-23 16:37:00|436.94|434.54|437.09|434.69|437.25|434.85|436.94|434.54|0
1648053430000|2022-03-23 16:37:10|437.25|434.85|437.55|435.15|437.55|435.15|437.25|434.85|0
1648053440000|2022-03-23 16:37:20|437.4|435|437.09|434.69|437.4|435|436.94|434.54|0
1648053450000|2022-03-23 16:37:30|437.25|434.85|437.25|434.85|437.4|435|437.25|434.85|0
1648053460000|2022-03-23 16:37:40|437.09|434.69|437.4|435|437.63|435.23|437.09|434.69|0
1648053470000|2022-03-23 16:37:50|437.09|434.69|437.09|434.69|437.09|434.69|437.09|434.69|0
1648053480000|2022-03-23 16:38:00|436.94|434.54|436.18|433.78|436.94|434.54|436.18|433.78|0
1648053490000|2022-03-23 16:38:10|436.48|434.08|436.48|434.08|436.64|434.24|436.48|434.08|0
1648053500000|2022-03-23 16:38:20|436.64|434.24|436.94|434.54|436.94|434.54|436.64|434.24|0
1648053510000|2022-03-23 16:38:30|437.09|434.69|437.55|435.15|437.55|435.15|437.09|434.69|0
1648053520000|2022-03-23 16:38:40|437.4|435|437.09|434.69|437.4|435|437.09|434.69|0
1648053530000|2022-03-23 16:38:50|436.94|434.54|436.79|434.39|436.94|434.54|436.56|434.16|0
1648053540000|2022-03-23 16:39:00|436.48|434.08|436.48|434.08|436.64|434.24|436.33|433.93|0
1648053550000|2022-03-23 16:39:10|436.64|434.24|436.79|434.39|436.87|434.47|436.64|434.24|0
1648053560000|2022-03-23 16:39:20|436.64|434.24|437.09|434.69|437.09|434.69|436.64|434.24|0
1648053570000|2022-03-23 16:39:30|436.94|434.54|437.24|434.84|437.24|434.84|436.94|434.54|0
1648053580000|2022-03-23 16:39:40|436.94|434.54|436.64|434.24|436.94|434.54|436.48|434.08|0
1648053590000|2022-03-23 16:39:50|436.94|434.54|437.09|434.69|437.09|434.69|436.94|434.54|0
1648053600000|2022-03-23 16:40:00|437.32|434.92|437.24|434.84|437.32|434.92|437.17|434.77|0
1648053610000|2022-03-23 16:40:10|437.09|434.69|436.63|434.23|437.24|434.84|436.63|434.23|0
1648053620000|2022-03-23 16:40:20|436.87|434.47|437.4|435|437.4|435|436.87|434.47|0
1648053630000|2022-03-23 16:40:30|437.55|435.15|437.7|435.3|437.85|435.45|437.55|435.15|0
1648053640000|2022-03-23 16:40:40|437.55|435.15|438.01|435.61|438.01|435.61|437.55|435.15|0
1648053650000|2022-03-23 16:40:50|437.85|435.45|437.93|435.53|438.01|435.61|437.85|435.45|0
1648053660000|2022-03-23 16:41:00|437.85|435.45|438.01|435.61|438.01|435.61|437.55|435.15|0
1648053670000|2022-03-23 16:41:10|437.85|435.45|438.01|435.61|438.01|435.61|437.85|435.45|0
1648053680000|2022-03-23 16:41:20|438.09|435.69|438.01|435.61|438.16|435.76|438.01|435.61|0
1648053690000|2022-03-23 16:41:30|438.16|435.76|437.48|435.08|438.16|435.76|437.48|435.08|0
1648053700000|2022-03-23 16:41:40|437.7|435.3|438.01|435.61|438.01|435.61|437.7|435.3|0
1648053710000|2022-03-23 16:41:50|438.46|436.06|438.62|436.22|438.62|436.22|438.39|435.99|0
1648053720000|2022-03-23 16:42:00|439.07|436.67|439.07|436.67|439.23|436.83|439.07|436.67|0
1648053730000|2022-03-23 16:42:10|439.38|436.98|439.38|436.98|439.38|436.98|439.31|436.91|0
1648053740000|2022-03-23 16:42:20|439.23|436.83|438.77|436.37|439.38|436.98|438.77|436.37|0
1648053750000|2022-03-23 16:42:30|438.62|436.22|438.7|436.3|438.7|436.3|438.46|436.06|0
1648053760000|2022-03-23 16:42:40|438.46|436.06|438.92|436.52|438.92|436.52|438.16|435.76|0
1648053770000|2022-03-23 16:42:50|438.77|436.37|438.54|436.14|438.77|436.37|438.54|436.14|0
1648053780000|2022-03-23 16:43:00|438.62|436.22|438.77|436.37|438.77|436.37|438.62|436.22|0
1648053790000|2022-03-23 16:43:10|438.62|436.22|438.92|436.52|438.92|436.52|438.62|436.22|0
1648053800000|2022-03-23 16:43:20|439.23|436.83|439.07|436.67|439.23|436.83|439.07|436.67|0
1648053810000|2022-03-23 16:43:30|438.92|436.52|439.07|436.67|439.07|436.67|438.92|436.52|0
1648053820000|2022-03-23 16:43:40|439.38|436.98|439.07|436.67|439.38|436.98|439.07|436.67|0
1648053830000|2022-03-23 16:43:50|439.23|436.83|439.69|437.29|439.69|437.29|439.23|436.83|0
1648053840000|2022-03-23 16:44:00|439.53|437.13|439.84|437.44|439.84|437.44|439.53|437.13|0
1648053850000|2022-03-23 16:44:10|439.69|437.29|439.69|437.29|439.69|437.29|439.53|437.13|0
1648053860000|2022-03-23 16:44:20|440.14|437.74|440.76|438.36|440.76|438.36|439.99|437.59|0
1648053870000|2022-03-23 16:44:30|440.91|438.51|440.6|438.2|440.91|438.51|440.45|438.05|0
1648053880000|2022-03-23 16:44:40|440.91|438.51|441.37|438.97|441.37|438.97|440.91|438.51|0
1648053890000|2022-03-23 16:44:50|441.52|439.12|441.52|439.12|441.52|439.12|441.52|439.12|0
1648053900000|2022-03-23 16:45:00|441.22|438.82|441.06|438.66|441.68|439.28|441.06|438.66|0
1648053910000|2022-03-23 16:45:10|440.91|438.51|441.83|439.43|441.83|439.43|440.91|438.51|0
1648053920000|2022-03-23 16:45:20|441.52|439.12|441.83|439.43|441.98|439.58|441.52|439.12|0
1648053930000|2022-03-23 16:45:30|441.98|439.58|442.29|439.89|442.29|439.89|441.98|439.58|0
1648053940000|2022-03-23 16:45:40|442.14|439.74|442.14|439.74|442.14|439.74|441.98|439.58|0
1648053950000|2022-03-23 16:45:50|442.29|439.89|442.52|440.12|442.52|440.12|442.14|439.74|0
1648053960000|2022-03-23 16:46:00|442.44|440.04|442.44|440.04|442.44|440.04|442.44|440.04|0
1648053970000|2022-03-23 16:46:10|442.6|440.2|442.44|440.04|442.6|440.2|442.44|440.04|0
1648053980000|2022-03-23 16:46:20|442.6|440.2|442.6|440.2|442.6|440.2|442.6|440.2|0
1648053990000|2022-03-23 16:46:30|442.44|440.04|442.14|439.74|442.44|440.04|442.14|439.74|0
1648054000000|2022-03-23 16:46:40|441.83|439.43|441.98|439.58|441.98|439.58|441.68|439.28|0
1648054010000|2022-03-23 16:46:50|441.68|439.28|441.68|439.28|441.68|439.28|441.52|439.12|0
1648054020000|2022-03-23 16:47:00|441.52|439.12|442.26|439.86|442.26|439.86|440.79|438.39|0
1648054030000|2022-03-23 16:47:10|441.95|439.55|442.1|439.7|442.1|439.7|441.95|439.55|0
1648054040000|2022-03-23 16:47:20|441.95|439.55|442.1|439.7|442.1|439.7|441.8|439.4|0
1648054050000|2022-03-23 16:47:30|441.95|439.55|442.1|439.7|442.1|439.7|441.65|439.25|0
1648054060000|2022-03-23 16:47:40|441.95|439.55|441.64|439.24|441.95|439.55|441.64|439.24|0
1648054070000|2022-03-23 16:47:50|441.49|439.09|441.64|439.24|441.64|439.24|441.34|438.94|0
1648054080000|2022-03-23 16:48:00|441.72|439.32|441.49|439.09|441.8|439.4|441.49|439.09|0
1648054090000|2022-03-23 16:48:10|441.34|438.94|441.03|438.63|441.34|438.94|441.03|438.63|0
1648054100000|2022-03-23 16:48:20|441.19|438.79|441.19|438.79|441.19|438.79|441.19|438.79|0
1648054110000|2022-03-23 16:48:30|441.03|438.63|440.88|438.48|441.11|438.71|440.88|438.48|0
1648054120000|2022-03-23 16:48:40|441.03|438.63|440.73|438.33|441.03|438.63|440.73|438.33|0
1648054130000|2022-03-23 16:48:50|440.88|438.48|440.73|438.33|440.88|438.48|440.73|438.33|0
1648054140000|2022-03-23 16:49:00|440.57|438.17|440.81|438.41|441.03|438.63|440.57|438.17|0
1648054150000|2022-03-23 16:49:10|440.57|438.17|440.73|438.33|440.88|438.48|440.57|438.17|0
1648054160000|2022-03-23 16:49:20|440.88|438.48|441.03|438.63|441.03|438.63|440.88|438.48|0
1648054170000|2022-03-23 16:49:30|440.88|438.48|441.19|438.79|441.19|438.79|440.88|438.48|0
1648054180000|2022-03-23 16:49:40|441.34|438.94|440.88|438.48|441.34|438.94|440.88|438.48|0
1648054190000|2022-03-23 16:49:50|441.19|438.79|441.34|438.94|441.34|438.94|441.19|438.79|0
1648054200000|2022-03-23 16:50:00|441.95|439.55|441.95|439.55|441.95|439.55|441.8|439.4|0
1648054210000|2022-03-23 16:50:10|442.1|439.7|442.26|439.86|442.26|439.86|442.1|439.7|0
1648054220000|2022-03-23 16:50:20|441.64|439.24|441.64|439.24|441.8|439.4|441.64|439.24|0
1648054230000|2022-03-23 16:50:30|441.49|439.09|441.49|439.09|441.49|439.09|441.34|438.94|0
1648054240000|2022-03-23 16:50:40|441.34|438.94|441.72|439.32|441.72|439.32|441.18|438.78|0
1648054250000|2022-03-23 16:50:50|441.64|439.24|441.8|439.4|441.8|439.4|441.49|439.09|0
1648054260000|2022-03-23 16:51:00|442.1|439.7|441.49|439.09|442.1|439.7|441.49|439.09|0
1648054270000|2022-03-23 16:51:10|441.72|439.32|441.26|438.86|441.72|439.32|441.18|438.78|0
1648054280000|2022-03-23 16:51:20|441.18|438.78|441.34|438.94|441.49|439.09|441.18|438.78|0
1648054290000|2022-03-23 16:51:30|441.18|438.78|441.03|438.63|441.18|438.78|441.03|438.63|0
1648054300000|2022-03-23 16:51:40|440.88|438.48|441.03|438.63|441.03|438.63|440.88|438.48|0
1648054310000|2022-03-23 16:51:50|441.49|439.09|441.03|438.63|441.49|439.09|441.03|438.63|0
1648054320000|2022-03-23 16:52:00|441.34|438.94|441.64|439.24|441.64|439.24|441.18|438.78|0
1648054330000|2022-03-23 16:52:10|441.49|439.09|441.03|438.63|441.49|439.09|441.03|438.63|0
1648054340000|2022-03-23 16:52:20|441.18|438.78|440.42|438.02|441.18|438.78|440.42|438.02|0
1648054350000|2022-03-23 16:52:30|440.27|437.87|440.27|437.87|440.42|438.02|440.27|437.87|0
1648054360000|2022-03-23 16:52:40|440.11|437.71|440.11|437.71|440.27|437.87|440.11|437.71|0
1648054370000|2022-03-23 16:52:50|439.81|437.41|439.66|437.26|439.96|437.56|439.66|437.26|0
1648054380000|2022-03-23 16:53:00|440.11|437.71|440.57|438.17|440.57|438.17|440.11|437.71|0
1648054390000|2022-03-23 16:53:10|440.42|438.02|440.11|437.71|440.42|438.02|440.11|437.71|0
1648054400000|2022-03-23 16:53:20|439.96|437.56|440.35|437.95|440.35|437.95|439.96|437.56|0
1648054410000|2022-03-23 16:53:30|440.57|438.17|440.42|438.02|440.57|438.17|440.42|438.02|0
1648054420000|2022-03-23 16:53:40|440.27|437.87|440.11|437.71|440.27|437.87|440.11|437.71|0
1648054430000|2022-03-23 16:53:50|440.27|437.87|440.11|437.71|440.27|437.87|439.96|437.56|0
1648054440000|2022-03-23 16:54:00|439.96|437.56|440.04|437.64|440.11|437.71|439.96|437.56|0
1648054450000|2022-03-23 16:54:10|439.96|437.56|440.11|437.71|440.11|437.71|439.96|437.56|0
1648054460000|2022-03-23 16:54:20|440.27|437.87|440.11|437.71|440.27|437.87|440.11|437.71|0
1648054470000|2022-03-23 16:54:30|440.27|437.87|440.72|438.32|440.72|438.32|440.27|437.87|0
1648054480000|2022-03-23 16:54:40|440.42|438.02|440.11|437.71|440.42|438.02|440.11|437.71|0
1648054490000|2022-03-23 16:54:50|439.96|437.56|440.27|437.87|440.27|437.87|439.96|437.56|0
1648054500000|2022-03-23 16:55:00|440.88|438.48|440.57|438.17|440.88|438.48|440.57|438.17|0
1648054510000|2022-03-23 16:55:10|440.72|438.32|440.27|437.87|440.72|438.32|440.27|437.87|0
1648054520000|2022-03-23 16:55:20|440.42|438.02|439.96|437.56|440.42|438.02|439.96|437.56|0
1648054530000|2022-03-23 16:55:30|440.11|437.71|439.96|437.56|440.11|437.71|439.65|437.25|0
1648054540000|2022-03-23 16:55:40|439.81|437.41|439.81|437.41|439.81|437.41|439.65|437.25|0
1648054550000|2022-03-23 16:55:50|440.19|437.79|440.42|438.02|440.42|438.02|440.11|437.71|0
1648054560000|2022-03-23 16:56:00|440.27|437.87|440.27|437.87|440.27|437.87|440.27|437.87|0
1648054570000|2022-03-23 16:56:10|440.42|438.02|440.42|438.02|440.57|438.17|440.42|438.02|0
1648054580000|2022-03-23 16:56:20|440.27|437.87|440.57|438.17|440.72|438.32|440.27|437.87|0
1648054590000|2022-03-23 16:56:30|440.34|437.94|440.27|437.87|440.34|437.94|440.11|437.71|0
1648054600000|2022-03-23 16:56:40|440.42|438.02|440.42|438.02|440.42|438.02|440.42|438.02|0
1648054610000|2022-03-23 16:56:50|440.27|437.87|439.96|437.56|440.34|437.94|439.96|437.56|0
1648054620000|2022-03-23 16:57:00|440.11|437.71|439.96|437.56|440.11|437.71|439.96|437.56|0
1648054630000|2022-03-23 16:57:10|440.27|437.87|440.42|438.02|440.42|438.02|440.27|437.87|0
1648054640000|2022-03-23 16:57:20|440.27|437.87|439.81|437.41|440.27|437.87|439.81|437.41|0
1648054650000|2022-03-23 16:57:30|439.96|437.56|440.26|437.86|440.26|437.86|439.96|437.56|0
1648054660000|2022-03-23 16:57:40|440.42|438.02|440.57|438.17|440.57|438.17|440.26|437.86|0
1648054670000|2022-03-23 16:57:50|440.72|438.32|440.42|438.02|440.72|438.32|440.42|438.02|0
1648054680000|2022-03-23 16:58:00|440.72|438.32|440.96|438.56|440.96|438.56|440.72|438.32|0
1648054690000|2022-03-23 16:58:10|440.88|438.48|439.96|437.56|441.03|438.63|439.96|437.56|0
1648054700000|2022-03-23 16:58:20|439.81|437.41|440.11|437.71|440.11|437.71|439.81|437.41|0
1648054710000|2022-03-23 16:58:30|440.26|437.86|439.96|437.56|440.26|437.86|439.96|437.56|0
1648054720000|2022-03-23 16:58:40|439.81|437.41|439.65|437.25|439.81|437.41|439.65|437.25|0
1648054730000|2022-03-23 16:58:50|439.96|437.56|440.11|437.71|440.11|437.71|439.96|437.56|0
1648054740000|2022-03-23 16:59:00|439.81|437.41|439.5|437.1|439.81|437.41|439.5|437.1|0
1648054750000|2022-03-23 16:59:10|439.65|437.25|439.5|437.1|439.81|437.41|439.5|437.1|0
1648054760000|2022-03-23 16:59:20|439.65|437.25|439.5|437.1|439.65|437.25|439.35|436.95|0
1648054770000|2022-03-23 16:59:30|439.2|436.8|439.35|436.95|439.35|436.95|439.2|436.8|0
1648054780000|2022-03-23 16:59:40|439.04|436.64|439.04|436.64|439.2|436.8|439.04|436.64|0
1648054790000|2022-03-23 16:59:50|439.2|436.8|439.5|437.1|439.5|437.1|439.2|436.8|0
1648054800000|2022-03-23 17:00:00|439.65|437.25|439.65|437.25|439.65|437.25|439.5|437.1|0
1648054810000|2022-03-23 17:00:10|439.81|437.41|439.2|436.8|439.81|437.41|439.2|436.8|0
1648054820000|2022-03-23 17:00:20|439.35|436.95|439.5|437.1|439.5|437.1|439.2|436.8|0
1648054830000|2022-03-23 17:00:30|439.35|436.95|439.65|437.25|439.65|437.25|439.35|436.95|0
1648054840000|2022-03-23 17:00:40|439.5|437.1|438.89|436.49|439.5|437.1|438.89|436.49|0
1648054850000|2022-03-23 17:00:50|439.35|436.95|439.5|437.1|439.5|437.1|439.35|436.95|0
1648054860000|2022-03-23 17:01:00|439.65|437.25|439.88|437.48|439.88|437.48|439.65|437.25|0
1648054870000|2022-03-23 17:01:10|439.81|437.41|439.88|437.48|439.96|437.56|439.81|437.41|0
1648054880000|2022-03-23 17:01:20|439.96|437.56|439.65|437.25|439.96|437.56|439.5|437.1|0
1648054890000|2022-03-23 17:01:30|439.5|437.1|439.5|437.1|439.5|437.1|439.5|437.1|0
1648054900000|2022-03-23 17:01:40|439.65|437.25|439.96|437.56|439.96|437.56|439.5|437.1|0
1648054910000|2022-03-23 17:01:50|440.04|437.64|440.19|437.79|440.19|437.79|439.81|437.41|0
1648054920000|2022-03-23 17:02:00|440.42|438.02|441.03|438.63|441.03|438.63|440.42|438.02|0
1648054930000|2022-03-23 17:02:10|440.34|437.94|440.42|438.02|440.42|438.02|440.26|437.86|0
1648054940000|2022-03-23 17:02:20|440.11|437.71|439.96|437.56|440.11|437.71|439.96|437.56|0
1648054950000|2022-03-23 17:02:30|439.8|437.4|440.87|438.47|440.87|438.47|439.8|437.4|0
1648054960000|2022-03-23 17:02:40|440.72|438.32|441.95|439.55|441.95|439.55|440.72|438.32|0
1648054970000|2022-03-23 17:02:50|441.79|439.39|441.49|439.09|441.79|439.39|441.33|438.93|0
1648054980000|2022-03-23 17:03:00|441.03|438.63|441.57|439.17|441.57|439.17|441.03|438.63|0
1648054990000|2022-03-23 17:03:10|441.79|439.39|442.1|439.7|442.1|439.7|441.79|439.39|0
1648055000000|2022-03-23 17:03:20|442.41|440.01|441.79|439.39|442.41|440.01|441.79|439.39|0
1648055010000|2022-03-23 17:03:30|441.87|439.47|441.95|439.55|441.95|439.55|441.87|439.47|0
1648055020000|2022-03-23 17:03:40|442.1|439.7|442.25|439.85|442.41|440.01|442.1|439.7|0
1648055030000|2022-03-23 17:03:50|442.41|440.01|442.1|439.7|442.41|440.01|442.1|439.7|0
1648055040000|2022-03-23 17:04:00|441.33|438.93|441.33|438.93|441.33|438.93|441.18|438.78|0
1648055050000|2022-03-23 17:04:10|441.18|438.78|441.64|439.24|441.64|439.24|441.18|438.78|0
1648055060000|2022-03-23 17:04:20|441.49|439.09|442.1|439.7|442.25|439.85|441.49|439.09|0
1648055070000|2022-03-23 17:04:30|442.25|439.85|442.41|440.01|442.41|440.01|442.25|439.85|0
1648055080000|2022-03-23 17:04:40|442.25|439.85|442.56|440.16|442.71|440.31|442.25|439.85|0
1648055090000|2022-03-23 17:04:50|442.86|440.46|442.71|440.31|442.86|440.46|442.48|440.08|0
1648055100000|2022-03-23 17:05:00|442.56|440.16|442.71|440.31|442.86|440.46|442.56|440.16|0
1648055110000|2022-03-23 17:05:10|442.56|440.16|442.64|440.24|442.71|440.31|442.56|440.16|0
1648055120000|2022-03-23 17:05:20|442.48|440.08|442.4|440|442.56|440.16|442.4|440|0
1648055130000|2022-03-23 17:05:30|441.95|439.55|441.79|439.39|441.95|439.55|441.64|439.24|0
1648055140000|2022-03-23 17:05:40|441.64|439.24|441.49|439.09|441.64|439.24|441.49|439.09|0
1648055150000|2022-03-23 17:05:50|441.64|439.24|441.49|439.09|441.64|439.24|441.49|439.09|0
1648055160000|2022-03-23 17:06:00|441.79|439.39|441.11|438.71|441.79|439.39|441.03|438.63|0
1648055170000|2022-03-23 17:06:10|440.87|438.47|440.72|438.32|441.03|438.63|440.72|438.32|0
1648055180000|2022-03-23 17:06:20|440.41|438.01|441.18|438.78|441.18|438.78|440.41|438.01|0
1648055190000|2022-03-23 17:06:30|440.95|438.55|441.18|438.78|441.18|438.78|440.87|438.47|0
1648055200000|2022-03-23 17:06:40|441.03|438.63|441.03|438.63|441.11|438.71|440.87|438.47|0
1648055210000|2022-03-23 17:06:50|440.87|438.47|440.87|438.47|440.87|438.47|440.72|438.32|0
1648055220000|2022-03-23 17:07:00|440.72|438.32|440.57|438.17|440.72|438.32|440.41|438.01|0
1648055230000|2022-03-23 17:07:10|440.65|438.25|440.72|438.32|440.87|438.47|440.65|438.25|0
1648055240000|2022-03-23 17:07:20|440.87|438.47|441.33|438.93|441.33|438.93|440.87|438.47|0
1648055250000|2022-03-23 17:07:30|441.48|439.08|441.79|439.39|441.79|439.39|441.48|439.08|0
1648055260000|2022-03-23 17:07:40|441.72|439.32|441.94|439.54|441.94|439.54|441.64|439.24|0
1648055270000|2022-03-23 17:07:50|441.64|439.24|441.03|438.63|441.64|439.24|441.03|438.63|0
1648055280000|2022-03-23 17:08:00|441.18|438.78|440.72|438.32|441.18|438.78|440.72|438.32|0
1648055290000|2022-03-23 17:08:10|440.57|438.17|440.57|438.17|440.57|438.17|440.57|438.17|0
1648055300000|2022-03-23 17:08:20|440.87|438.47|441.03|438.63|441.03|438.63|440.72|438.32|0
1648055310000|2022-03-23 17:08:30|441.18|438.78|441.33|438.93|441.48|439.08|441.18|438.78|0
1648055320000|2022-03-23 17:08:40|441.03|438.63|441.18|438.78|441.18|438.78|440.87|438.47|0
1648055330000|2022-03-23 17:08:50|440.95|438.55|440.87|438.47|440.95|438.55|440.87|438.47|0
1648055340000|2022-03-23 17:09:00|440.72|438.32|440.57|438.17|440.87|438.47|440.57|438.17|0
1648055350000|2022-03-23 17:09:10|440.72|438.32|441.18|438.78|441.18|438.78|440.57|438.17|0
1648055360000|2022-03-23 17:09:20|440.87|438.47|440.57|438.17|441.03|438.63|440.57|438.17|0
1648055370000|2022-03-23 17:09:30|440.41|438.01|440.49|438.09|440.49|438.09|440.11|437.71|0
1648055380000|2022-03-23 17:09:40|440.11|437.71|440.11|437.71|440.11|437.71|439.96|437.56|0
1648055390000|2022-03-23 17:09:50|440.26|437.86|440.26|437.86|440.26|437.86|440.19|437.79|0
1648055400000|2022-03-23 17:10:00|440.41|438.01|440.72|438.32|440.72|438.32|440.26|437.86|0
1648055410000|2022-03-23 17:10:10|440.57|438.17|440.87|438.47|441.02|438.62|440.57|438.17|0
1648055420000|2022-03-23 17:10:20|440.72|438.32|440.34|437.94|440.72|438.32|440.26|437.86|0
1648055430000|2022-03-23 17:10:30|440.11|437.71|440.41|438.01|440.41|438.01|440.11|437.71|0
1648055440000|2022-03-23 17:10:40|440.26|437.86|439.95|437.55|440.26|437.86|439.95|437.55|0
1648055450000|2022-03-23 17:10:50|440.11|437.71|439.95|437.55|440.11|437.71|439.95|437.55|0
1648055460000|2022-03-23 17:11:00|439.8|437.4|439.95|437.55|439.95|437.55|439.8|437.4|0
1648055470000|2022-03-23 17:11:10|440.72|438.32|440.87|438.47|440.87|438.47|440.57|438.17|0
1648055480000|2022-03-23 17:11:20|440.72|438.32|440.87|438.47|440.87|438.47|440.57|438.17|0
1648055490000|2022-03-23 17:11:30|440.72|438.32|441.02|438.62|441.02|438.62|440.72|438.32|0
1648055500000|2022-03-23 17:11:40|441.33|438.93|441.33|438.93|441.41|439.01|441.33|438.93|0
1648055510000|2022-03-23 17:11:50|441.02|438.62|441.48|439.08|441.48|439.08|441.02|438.62|0
1648055520000|2022-03-23 17:12:00|441.33|438.93|441.33|438.93|441.64|439.24|441.33|438.93|0
1648055530000|2022-03-23 17:12:10|440.95|438.55|441.33|438.93|441.33|438.93|440.87|438.47|0
1648055540000|2022-03-23 17:12:20|441.48|439.08|441.94|439.54|441.94|439.54|441.48|439.08|0
1648055550000|2022-03-23 17:12:30|441.87|439.47|441.64|439.24|441.94|439.54|441.48|439.08|0
1648055560000|2022-03-23 17:12:40|441.48|439.08|441.64|439.24|441.94|439.54|441.48|439.08|0
1648055570000|2022-03-23 17:12:50|441.79|439.39|441.94|439.54|441.94|439.54|441.79|439.39|0
1648055580000|2022-03-23 17:13:00|442.1|439.7|442.18|439.78|442.25|439.85|442.1|439.7|0
1648055590000|2022-03-23 17:13:10|441.94|439.54|441.48|439.08|441.94|439.54|441.48|439.08|0
1648055600000|2022-03-23 17:13:20|441.64|439.24|441.94|439.54|441.94|439.54|441.64|439.24|0
1648055610000|2022-03-23 17:13:30|441.79|439.39|441.79|439.39|441.79|439.39|441.64|439.24|0
1648055620000|2022-03-23 17:13:40|441.64|439.24|441.18|438.78|441.64|439.24|441.18|438.78|0
1648055630000|2022-03-23 17:13:50|441.02|438.62|441.02|438.62|441.26|438.86|441.02|438.62|0
1648055640000|2022-03-23 17:14:00|440.87|438.47|441.33|438.93|441.33|438.93|440.72|438.32|0
1648055650000|2022-03-23 17:14:10|441.18|438.78|441.18|438.78|441.18|438.78|441.18|438.78|0
1648055660000|2022-03-23 17:14:20|441.1|438.7|441.26|438.86|441.33|438.93|441.1|438.7|0
1648055670000|2022-03-23 17:14:30|441.18|438.78|440.87|438.47|441.18|438.78|440.87|438.47|0
1648055680000|2022-03-23 17:14:40|440.95|438.55|441.18|438.78|441.18|438.78|440.95|438.55|0
1648055690000|2022-03-23 17:14:50|440.87|438.47|441.02|438.62|441.02|438.62|440.87|438.47|0
1648055700000|2022-03-23 17:15:00|440.56|438.16|440.41|438.01|440.72|438.32|440.41|438.01|0
1648055710000|2022-03-23 17:15:10|440.49|438.09|441.02|438.62|441.02|438.62|440.49|438.09|0
1648055720000|2022-03-23 17:15:20|441.18|438.78|441.48|439.08|441.48|439.08|441.18|438.78|0
1648055730000|2022-03-23 17:15:30|441.71|439.31|441.33|438.93|441.79|439.39|441.33|438.93|0
1648055740000|2022-03-23 17:15:40|441.26|438.86|441.18|438.78|441.33|438.93|441.18|438.78|0
1648055750000|2022-03-23 17:15:50|441.02|438.62|441.33|438.93|441.48|439.08|441.02|438.62|0
1648055760000|2022-03-23 17:16:00|441.87|439.47|441.33|438.93|441.87|439.47|441.18|438.78|0
1648055770000|2022-03-23 17:16:10|441.18|438.78|440.87|438.47|441.18|438.78|440.87|438.47|0
1648055780000|2022-03-23 17:16:20|441.02|438.62|441.18|438.78|441.18|438.78|441.02|438.62|0
1648055790000|2022-03-23 17:16:30|441.33|438.93|441.48|439.08|441.48|439.08|441.33|438.93|0
1648055800000|2022-03-23 17:16:40|441.33|438.93|441.48|439.08|441.48|439.08|441.33|438.93|0
1648055810000|2022-03-23 17:16:50|441.63|439.23|442.09|439.69|442.09|439.69|441.63|439.23|0
1648055820000|2022-03-23 17:17:00|442.86|440.46|442.86|440.46|442.86|440.46|442.86|440.46|0
1648055830000|2022-03-23 17:17:10|443.47|441.07|443.94|441.54|443.94|441.54|443.17|440.77|0
1648055840000|2022-03-23 17:17:20|444.01|441.61|444.09|441.69|444.09|441.69|443.78|441.38|0
1648055850000|2022-03-23 17:17:30|444.01|441.61|443.32|440.92|444.01|441.61|443.32|440.92|0
1648055860000|2022-03-23 17:17:40|443.47|441.07|443.32|440.92|443.47|441.07|443.17|440.77|0
1648055870000|2022-03-23 17:17:50|443.17|440.77|443.32|440.92|443.4|441|443.17|440.77|0
1648055880000|2022-03-23 17:18:00|442.86|440.46|442.71|440.31|443.01|440.61|442.71|440.31|0
1648055890000|2022-03-23 17:18:10|442.55|440.15|442.71|440.31|442.71|440.31|442.55|440.15|0
1648055900000|2022-03-23 17:18:20|442.55|440.15|442.86|440.46|442.86|440.46|442.55|440.15|0
1648055910000|2022-03-23 17:18:30|442.71|440.31|442.86|440.46|442.86|440.46|442.55|440.15|0
1648055920000|2022-03-23 17:18:40|442.71|440.31|442.86|440.46|443.01|440.61|442.71|440.31|0
1648055930000|2022-03-23 17:18:50|442.94|440.54|443.01|440.61|443.01|440.61|442.86|440.46|0
1648055940000|2022-03-23 17:19:00|443.17|440.77|443.32|440.92|443.32|440.92|443.17|440.77|0
1648055950000|2022-03-23 17:19:10|443.17|440.77|443.17|440.77|443.32|440.92|443.17|440.77|0
1648055960000|2022-03-23 17:19:20|443.47|441.07|443.86|441.46|443.86|441.46|443.47|441.07|0
1648055970000|2022-03-23 17:19:30|443.78|441.38|443.93|441.53|443.93|441.53|443.78|441.38|0
1648055980000|2022-03-23 17:19:40|444.09|441.69|443.93|441.53|444.09|441.69|443.93|441.53|0
1648055990000|2022-03-23 17:19:50|443.78|441.38|443.93|441.53|444.17|441.77|443.78|441.38|0
1648056000000|2022-03-23 17:20:00|443.86|441.46|443.78|441.38|443.86|441.46|443.32|440.92|0
1648056010000|2022-03-23 17:20:10|443.63|441.23|443.78|441.38|443.78|441.38|443.32|440.92|0
1648056020000|2022-03-23 17:20:20|443.93|441.53|443.78|441.38|443.93|441.53|443.78|441.38|0
1648056030000|2022-03-23 17:20:30|443.93|441.53|444.17|441.77|444.17|441.77|443.93|441.53|0
1648056040000|2022-03-23 17:20:40|444.24|441.84|443.93|441.53|444.24|441.84|443.93|441.53|0
1648056050000|2022-03-23 17:20:50|444.24|441.84|444.55|442.15|444.55|442.15|444.24|441.84|0
1648056060000|2022-03-23 17:21:00|444.7|442.3|444.7|442.3|444.7|442.3|444.55|442.15|0
1648056070000|2022-03-23 17:21:10|444.55|442.15|444.7|442.3|444.7|442.3|444.55|442.15|0
1648056080000|2022-03-23 17:21:20|445.01|442.61|445.01|442.61|445.01|442.61|444.86|442.46|0
1648056090000|2022-03-23 17:21:30|445.16|442.76|445.47|443.07|445.47|443.07|445.16|442.76|0
1648056100000|2022-03-23 17:21:40|445.63|443.23|445.47|443.07|445.78|443.38|445.47|443.07|0
1648056110000|2022-03-23 17:21:50|445.63|443.23|445.93|443.53|445.93|443.53|445.63|443.23|0
1648056120000|2022-03-23 17:22:00|445.78|443.38|446.24|443.84|446.24|443.84|445.78|443.38|0
1648056130000|2022-03-23 17:22:10|446.09|443.69|446.4|444|446.4|444|446.01|443.61|0
1648056140000|2022-03-23 17:22:20|446.24|443.84|445.78|443.38|446.24|443.84|445.78|443.38|0
1648056150000|2022-03-23 17:22:30|445.71|443.31|445.47|443.07|445.71|443.31|445.47|443.07|0
1648056160000|2022-03-23 17:22:40|445.78|443.38|445.47|443.07|445.78|443.38|445.4|443|0
1648056170000|2022-03-23 17:22:50|445.78|443.38|445.47|443.07|445.78|443.38|445.47|443.07|0
1648056180000|2022-03-23 17:23:00|445.32|442.92|446.09|443.69|446.09|443.69|445.32|442.92|0
1648056190000|2022-03-23 17:23:10|446.24|443.84|445.62|443.22|446.24|443.84|445.62|443.22|0
1648056200000|2022-03-23 17:23:20|445.93|443.53|445.93|443.53|445.93|443.53|445.93|443.53|0
1648056210000|2022-03-23 17:23:30|446.09|443.69|446.4|444|446.4|444|446.09|443.69|0
1648056220000|2022-03-23 17:23:40|446.24|443.84|446.4|444|446.4|444|446.01|443.61|0
1648056230000|2022-03-23 17:23:50|446.55|444.15|446.55|444.15|446.55|444.15|446.4|444|0
1648056240000|2022-03-23 17:24:00|446.7|444.3|447.17|444.77|447.17|444.77|446.7|444.3|0
1648056250000|2022-03-23 17:24:10|447.01|444.61|446.7|444.3|447.01|444.61|446.7|444.3|0
1648056260000|2022-03-23 17:24:20|446.39|443.99|446.24|443.84|446.39|443.99|445.93|443.53|0
1648056270000|2022-03-23 17:24:30|446.39|443.99|447.01|444.61|447.01|444.61|446.39|443.99|0
1648056280000|2022-03-23 17:24:40|446.86|444.46|446.86|444.46|446.86|444.46|446.7|444.3|0
1648056290000|2022-03-23 17:24:50|447.01|444.61|447.01|444.61|447.32|444.92|447.01|444.61|0
1648056300000|2022-03-23 17:25:00|447.17|444.77|447.94|445.54|447.94|445.54|447.17|444.77|0
1648056310000|2022-03-23 17:25:10|448.25|445.85|448.48|446.08|448.56|446.16|448.25|445.85|0
1648056320000|2022-03-23 17:25:20|448.4|446|448.71|446.31|448.71|446.31|448.4|446|0
1648056330000|2022-03-23 17:25:30|448.56|446.16|448.87|446.47|448.87|446.47|448.56|446.16|0
1648056340000|2022-03-23 17:25:40|448.71|446.31|449.02|446.62|449.02|446.62|448.71|446.31|0
1648056350000|2022-03-23 17:25:50|449.17|446.77|449.48|447.08|449.48|447.08|449.17|446.77|0
1648056360000|2022-03-23 17:26:00|449.02|446.62|449.17|446.77|449.33|446.93|449.02|446.62|0
1648056370000|2022-03-23 17:26:10|449.33|446.93|449.33|446.93|449.33|446.93|449.33|446.93|0
1648056380000|2022-03-23 17:26:20|449.17|446.77|448.87|446.47|449.33|446.93|448.87|446.47|0
1648056390000|2022-03-23 17:26:30|448.71|446.31|448.71|446.31|448.79|446.39|448.71|446.31|0
1648056400000|2022-03-23 17:26:40|448.86|446.46|449.17|446.77|449.17|446.77|448.71|446.31|0
1648056410000|2022-03-23 17:26:50|448.86|446.46|449.48|447.08|449.48|447.08|448.86|446.46|0
1648056420000|2022-03-23 17:27:00|449.64|447.24|449.64|447.24|449.79|447.39|449.64|447.24|0
1648056430000|2022-03-23 17:27:10|449.79|447.39|449.64|447.24|449.79|447.39|449.48|447.08|0
1648056440000|2022-03-23 17:27:20|449.79|447.39|449.64|447.24|449.79|447.39|449.64|447.24|0
1648056450000|2022-03-23 17:27:30|449.48|447.08|449.17|446.77|449.48|447.08|449.17|446.77|0
1648056460000|2022-03-23 17:27:40|449.02|446.62|448.86|446.46|449.02|446.62|448.86|446.46|0
1648056470000|2022-03-23 17:27:50|449.02|446.62|449.02|446.62|449.17|446.77|449.02|446.62|0
1648056480000|2022-03-23 17:28:00|448.4|446|449.02|446.62|449.02|446.62|448.4|446|0
1648056490000|2022-03-23 17:28:10|448.56|446.16|448.56|446.16|448.71|446.31|448.56|446.16|0
1648056500000|2022-03-23 17:28:20|448.71|446.31|449.17|446.77|449.17|446.77|448.71|446.31|0
1648056510000|2022-03-23 17:28:30|449.33|446.93|449.48|447.08|449.48|447.08|449.02|446.62|0
1648056520000|2022-03-23 17:28:40|449.41|447.01|449.33|446.93|449.48|447.08|449.33|446.93|0
1648056530000|2022-03-23 17:28:50|449.48|447.08|449.17|446.77|449.48|447.08|449.17|446.77|0
1648056540000|2022-03-23 17:29:00|449.25|446.85|449.79|447.39|449.95|447.55|449.25|446.85|0
1648056550000|2022-03-23 17:29:10|449.48|447.08|449.64|447.24|449.79|447.39|449.48|447.08|0
1648056560000|2022-03-23 17:29:20|449.48|447.08|449.79|447.39|449.79|447.39|449.48|447.08|0
1648056570000|2022-03-23 17:29:30|449.95|447.55|451.03|448.63|451.03|448.63|449.95|447.55|0
1648056580000|2022-03-23 17:29:40|450.41|448.01|450.72|448.32|450.72|448.32|450.41|448.01|0
1648056590000|2022-03-23 17:29:50|450.57|448.17|450.1|447.7|450.57|448.17|450.1|447.7|0
1648056600000|2022-03-23 17:30:00|450.57|448.17|451.19|448.79|451.19|448.79|450.57|448.17|0
1648056610000|2022-03-23 17:30:10|451.34|448.94|451.34|448.94|451.65|449.25|451.34|448.94|0
1648056620000|2022-03-23 17:30:20|451.5|449.1|451.65|449.25|451.65|449.25|451.34|448.94|0
1648056630000|2022-03-23 17:30:30|451.5|449.1|451.58|449.18|451.65|449.25|451.5|449.1|0
1648056640000|2022-03-23 17:30:40|451.5|449.1|451.03|448.63|451.5|449.1|451.03|448.63|0
1648056650000|2022-03-23 17:30:50|450.88|448.48|451.27|448.87|451.27|448.87|450.88|448.48|0
1648056660000|2022-03-23 17:31:00|451.34|448.94|451.19|448.79|451.34|448.94|451.19|448.79|0
1648056670000|2022-03-23 17:31:10|451.03|448.63|451.03|448.63|451.03|448.63|451.03|448.63|0
1648056680000|2022-03-23 17:31:20|450.88|448.48|449.79|447.39|450.88|448.48|449.79|447.39|0
1648056690000|2022-03-23 17:31:30|449.64|447.24|449.33|446.93|449.64|447.24|449.33|446.93|0
1648056700000|2022-03-23 17:31:40|449.02|446.62|449.02|446.62|449.17|446.77|448.86|446.46|0
1648056710000|2022-03-23 17:31:50|448.86|446.46|448.71|446.31|448.86|446.46|448.55|446.15|0
1648056720000|2022-03-23 17:32:00|448.4|446|448.86|446.46|448.86|446.46|448.4|446|0
1648056730000|2022-03-23 17:32:10|449.02|446.62|449.02|446.62|449.17|446.77|449.02|446.62|0
1648056740000|2022-03-23 17:32:20|448.55|446.15|448.55|446.15|448.71|446.31|448.55|446.15|0
1648056750000|2022-03-23 17:32:30|448.71|446.31|448.4|446|448.71|446.31|448.17|445.77|0
1648056760000|2022-03-23 17:32:40|448.24|445.84|448.02|445.62|448.24|445.84|448.02|445.62|0
1648056770000|2022-03-23 17:32:50|448.09|445.69|448.24|445.84|448.24|445.84|448.09|445.69|0
1648056780000|2022-03-23 17:33:00|448.09|445.69|448.09|445.69|448.09|445.69|448.09|445.69|0
1648056790000|2022-03-23 17:33:10|448.55|446.15|448.55|446.15|448.55|446.15|448.4|446|0
1648056800000|2022-03-23 17:33:20|448.71|446.31|448.24|445.84|448.71|446.31|448.24|445.84|0
1648056810000|2022-03-23 17:33:30|448.09|445.69|447.93|445.53|448.24|445.84|447.93|445.53|0
1648056820000|2022-03-23 17:33:40|448.09|445.69|447.93|445.53|448.09|445.69|447.93|445.53|0
1648056830000|2022-03-23 17:33:50|448.09|445.69|448.24|445.84|448.24|445.84|448.09|445.69|0
1648056840000|2022-03-23 17:34:00|448.4|446|448.09|445.69|448.4|446|448.09|445.69|0
1648056850000|2022-03-23 17:34:10|447.93|445.53|447.78|445.38|448.09|445.69|447.78|445.38|0
1648056860000|2022-03-23 17:34:20|448.02|445.62|447.78|445.38|448.02|445.62|447.78|445.38|0
1648056870000|2022-03-23 17:34:30|447.63|445.23|447.32|444.92|447.63|445.23|447.32|444.92|0
1648056880000|2022-03-23 17:34:40|447.47|445.07|447.63|445.23|447.63|445.23|447.47|445.07|0
1648056890000|2022-03-23 17:34:50|447.78|445.38|448.24|445.84|448.24|445.84|447.78|445.38|0
1648056900000|2022-03-23 17:35:00|447.93|445.53|448.24|445.84|448.24|445.84|447.93|445.53|0
1648056910000|2022-03-23 17:35:10|448.4|446|448.4|446|448.55|446.15|448.24|445.84|0
1648056920000|2022-03-23 17:35:20|448.55|446.15|449.02|446.62|449.02|446.62|448.55|446.15|0
1648056930000|2022-03-23 17:35:30|448.86|446.46|448.86|446.46|448.86|446.46|448.86|446.46|0
1648056940000|2022-03-23 17:35:40|448.4|446|448.24|445.84|448.4|446|448.24|445.84|0
1648056950000|2022-03-23 17:35:50|448.4|446|448.09|445.69|448.4|446|448.09|445.69|0
1648056960000|2022-03-23 17:36:00|447.78|445.38|447.63|445.23|447.78|445.38|447.47|445.07|0
1648056970000|2022-03-23 17:36:10|447.93|445.53|447.63|445.23|447.93|445.53|447.63|445.23|0
1648056980000|2022-03-23 17:36:20|447.93|445.53|448.4|446|448.4|446|447.93|445.53|0
1648056990000|2022-03-23 17:36:30|448.24|445.84|448.09|445.69|448.24|445.84|447.93|445.53|0
1648057000000|2022-03-23 17:36:40|448.01|445.61|448.09|445.69|448.24|445.84|448.01|445.61|0
1648057010000|2022-03-23 17:36:50|448.24|445.84|448.24|445.84|448.4|446|448.24|445.84|0
1648057020000|2022-03-23 17:37:00|448.09|445.69|449.02|446.62|449.02|446.62|448.09|445.69|0
1648057030000|2022-03-23 17:37:10|448.86|446.46|448.55|446.15|448.86|446.46|448.55|446.15|0
1648057040000|2022-03-23 17:37:20|448.4|446|448.4|446|448.4|446|448.4|446|0
1648057050000|2022-03-23 17:37:30|448.55|446.15|447.93|445.53|448.55|446.15|447.93|445.53|0
1648057060000|2022-03-23 17:37:40|447.78|445.38|447.78|445.38|447.78|445.38|447.62|445.22|0
1648057070000|2022-03-23 17:37:50|447.93|445.53|448.09|445.69|448.24|445.84|447.93|445.53|0
1648057080000|2022-03-23 17:38:00|448.24|445.84|447.93|445.53|448.24|445.84|447.78|445.38|0
1648057090000|2022-03-23 17:38:10|447.62|445.22|447.62|445.22|447.62|445.22|447.62|445.22|0
1648057100000|2022-03-23 17:38:20|447.78|445.38|447.62|445.22|448.09|445.69|447.62|445.22|0
1648057110000|2022-03-23 17:38:30|447.47|445.07|447.47|445.07|447.47|445.07|447.32|444.92|0
1648057120000|2022-03-23 17:38:40|447.62|445.22|447.62|445.22|447.62|445.22|447.47|445.07|0
1648057130000|2022-03-23 17:38:50|447.47|445.07|447.62|445.22|447.62|445.22|447.47|445.07|0
1648057140000|2022-03-23 17:39:00|447.93|445.53|447.78|445.38|448.09|445.69|447.78|445.38|0
1648057150000|2022-03-23 17:39:10|448.09|445.69|447.93|445.53|448.09|445.69|447.62|445.22|0
1648057160000|2022-03-23 17:39:20|448.09|445.69|447.62|445.22|448.09|445.69|447.62|445.22|0
1648057170000|2022-03-23 17:39:30|447.7|445.3|447.93|445.53|447.93|445.53|447.7|445.3|0
1648057180000|2022-03-23 17:39:40|448.09|445.69|448.09|445.69|448.09|445.69|448.01|445.61|0
1648057190000|2022-03-23 17:39:50|448.17|445.77|448.4|446|448.4|446|448.17|445.77|0
1648057200000|2022-03-23 17:40:00|448.55|446.15|448.71|446.31|448.71|446.31|448.55|446.15|0
1648057210000|2022-03-23 17:40:10|448.63|446.23|448.86|446.46|448.86|446.46|448.63|446.23|0
1648057220000|2022-03-23 17:40:20|448.94|446.54|449.32|446.92|449.32|446.92|448.94|446.54|0
1648057230000|2022-03-23 17:40:30|449.48|447.08|449.01|446.61|449.48|447.08|449.01|446.61|0
1648057240000|2022-03-23 17:40:40|449.17|446.77|449.01|446.61|449.17|446.77|448.71|446.31|0
1648057250000|2022-03-23 17:40:50|449.17|446.77|449.32|446.92|449.32|446.92|449.17|446.77|0
1648057260000|2022-03-23 17:41:00|449.17|446.77|449.32|446.92|449.32|446.92|449.17|446.77|0
1648057270000|2022-03-23 17:41:10|449.48|447.08|449.63|447.23|449.63|447.23|449.48|447.08|0
1648057280000|2022-03-23 17:41:20|449.94|447.54|449.79|447.39|449.94|447.54|449.79|447.39|0
1648057290000|2022-03-23 17:41:30|449.87|447.47|449.79|447.39|449.87|447.47|449.79|447.39|0
1648057300000|2022-03-23 17:41:40|449.32|446.92|449.48|447.08|449.48|447.08|449.32|446.92|0
1648057310000|2022-03-23 17:41:50|449.63|447.23|449.63|447.23|449.79|447.39|449.63|447.23|0
1648057320000|2022-03-23 17:42:00|449.17|446.77|448.86|446.46|449.17|446.77|448.86|446.46|0
1648057330000|2022-03-23 17:42:10|448.79|446.39|448.48|446.08|448.79|446.39|448.48|446.08|0
1648057340000|2022-03-23 17:42:20|448.55|446.15|448.55|446.15|448.55|446.15|448.24|445.84|0
1648057350000|2022-03-23 17:42:30|448.7|446.3|448.55|446.15|448.86|446.46|448.55|446.15|0
1648057360000|2022-03-23 17:42:40|448.4|446|448.63|446.23|448.63|446.23|448.4|446|0
1648057370000|2022-03-23 17:42:50|449.32|446.92|449.48|447.08|449.48|447.08|449.32|446.92|0
1648057380000|2022-03-23 17:43:00|449.32|446.92|449.63|447.23|449.63|447.23|449.32|446.92|0
1648057390000|2022-03-23 17:43:10|449.56|447.16|449.79|447.39|449.79|447.39|449.48|447.08|0
1648057400000|2022-03-23 17:43:20|449.94|447.54|449.94|447.54|449.94|447.54|449.94|447.54|0
1648057410000|2022-03-23 17:43:30|449.87|447.47|449.63|447.23|450.1|447.7|449.63|447.23|0
1648057420000|2022-03-23 17:43:40|449.79|447.39|449.79|447.39|449.87|447.47|449.63|447.23|0
1648057430000|2022-03-23 17:43:50|449.71|447.31|449.71|447.31|449.71|447.31|449.63|447.23|0
1648057440000|2022-03-23 17:44:00|449.79|447.39|450.1|447.7|450.1|447.7|449.63|447.23|0
1648057450000|2022-03-23 17:44:10|450.18|447.78|450.1|447.7|450.25|447.85|450.1|447.7|0
1648057460000|2022-03-23 17:44:20|450.25|447.85|450.25|447.85|450.41|448.01|450.25|447.85|0
1648057470000|2022-03-23 17:44:30|450.1|447.7|450.41|448.01|450.41|448.01|450.1|447.7|0
1648057480000|2022-03-23 17:44:40|450.56|448.16|450.72|448.32|450.72|448.32|450.56|448.16|0
1648057490000|2022-03-23 17:44:50|451.03|448.63|451.03|448.63|451.03|448.63|450.72|448.32|0
1648057500000|2022-03-23 17:45:00|451.18|448.78|451.18|448.78|451.18|448.78|451.18|448.78|0
1648057510000|2022-03-23 17:45:10|451.34|448.94|451.11|448.71|451.49|449.09|451.11|448.71|0
1648057520000|2022-03-23 17:45:20|450.87|448.47|450.56|448.16|450.87|448.47|450.56|448.16|0
1648057530000|2022-03-23 17:45:30|450.87|448.47|450.72|448.32|450.87|448.47|450.72|448.32|0
1648057540000|2022-03-23 17:45:40|450.56|448.16|450.41|448.01|450.56|448.16|450.41|448.01|0
1648057550000|2022-03-23 17:45:50|450.49|448.09|450.72|448.32|450.72|448.32|450.25|447.85|0
1648057560000|2022-03-23 17:46:00|450.8|448.4|451.34|448.94|451.34|448.94|450.8|448.4|0
1648057570000|2022-03-23 17:46:10|451.49|449.09|451.34|448.94|451.49|449.09|451.34|448.94|0
1648057580000|2022-03-23 17:46:20|450.87|448.47|450.87|448.47|450.87|448.47|450.8|448.4|0
1648057590000|2022-03-23 17:46:30|450.41|448.01|450.41|448.01|450.41|448.01|450.1|447.7|0
1648057600000|2022-03-23 17:46:40|450.25|447.85|450.56|448.16|450.56|448.16|450.25|447.85|0
1648057610000|2022-03-23 17:46:50|450.72|448.32|450.72|448.32|450.72|448.32|450.72|448.32|0
1648057620000|2022-03-23 17:47:00|450.87|448.47|451.18|448.78|451.18|448.78|450.72|448.32|0
1648057630000|2022-03-23 17:47:10|451.03|448.63|450.87|448.47|451.03|448.63|450.72|448.32|0
1648057640000|2022-03-23 17:47:20|450.72|448.32|450.87|448.47|450.87|448.47|450.72|448.32|0
1648057650000|2022-03-23 17:47:30|451.26|448.86|451.65|449.25|451.65|449.25|451.26|448.86|0
1648057660000|2022-03-23 17:47:40|451.49|449.09|451.49|449.09|451.49|449.09|451.49|449.09|0
1648057670000|2022-03-23 17:47:50|451.34|448.94|451.65|449.25|451.65|449.25|451.34|448.94|0
1648057680000|2022-03-23 17:48:00|451.8|449.4|451.8|449.4|451.8|449.4|451.65|449.25|0
1648057690000|2022-03-23 17:48:10|451.65|449.25|451.8|449.4|451.8|449.4|451.65|449.25|0
1648057700000|2022-03-23 17:48:20|451.96|449.56|451.34|448.94|451.96|449.56|451.34|448.94|0
1648057710000|2022-03-23 17:48:30|451.03|448.63|450.25|447.85|451.03|448.63|450.25|447.85|0
1648057720000|2022-03-23 17:48:40|450.41|448.01|450.41|448.01|450.41|448.01|450.41|448.01|0
1648057730000|2022-03-23 17:48:50|450.25|447.85|450.72|448.32|450.72|448.32|450.25|447.85|0
1648057740000|2022-03-23 17:49:00|450.56|448.16|450.56|448.16|450.56|448.16|450.25|447.85|0
1648057750000|2022-03-23 17:49:10|450.72|448.32|450.87|448.47|451.03|448.63|450.72|448.32|0
1648057760000|2022-03-23 17:49:20|450.56|448.16|450.1|447.7|450.56|448.16|450.1|447.7|0
1648057770000|2022-03-23 17:49:30|450.41|448.01|450.56|448.16|450.56|448.16|450.41|448.01|0
1648057780000|2022-03-23 17:49:40|450.72|448.32|449.79|447.39|450.72|448.32|449.79|447.39|0
1648057790000|2022-03-23 17:49:50|450.1|447.7|450.25|447.85|450.25|447.85|450.1|447.7|0
1648057800000|2022-03-23 17:50:00|450.41|448.01|451.34|448.94|451.34|448.94|450.41|448.01|0
1648057810000|2022-03-23 17:50:10|451.03|448.63|450.56|448.16|451.03|448.63|450.56|448.16|0
1648057820000|2022-03-23 17:50:20|450.41|448.01|450.41|448.01|450.41|448.01|450.33|447.93|0
1648057830000|2022-03-23 17:50:30|450.56|448.16|450.87|448.47|450.87|448.47|450.56|448.16|0
1648057840000|2022-03-23 17:50:40|450.49|448.09|450.87|448.47|450.87|448.47|450.49|448.09|0
1648057850000|2022-03-23 17:50:50|450.41|448.01|449.94|447.54|450.41|448.01|449.94|447.54|0
1648057860000|2022-03-23 17:51:00|449.79|447.39|449.48|447.08|449.79|447.39|449.32|446.92|0
1648057870000|2022-03-23 17:51:10|449.32|446.92|449.63|447.23|449.79|447.39|449.32|446.92|0
1648057880000|2022-03-23 17:51:20|449.48|447.08|449.01|446.61|449.48|447.08|449.01|446.61|0
1648057890000|2022-03-23 17:51:30|449.17|446.77|448.39|445.99|449.17|446.77|448.39|445.99|0
1648057900000|2022-03-23 17:51:40|448.55|446.15|448.24|445.84|448.55|446.15|448.24|445.84|0
1648057910000|2022-03-23 17:51:50|448.08|445.68|448.24|445.84|448.24|445.84|448.08|445.68|0
1648057920000|2022-03-23 17:52:00|448.39|445.99|448.01|445.61|448.39|445.99|448.01|445.61|0
1648057930000|2022-03-23 17:52:10|448.08|445.68|448.55|446.15|448.7|446.3|448.08|445.68|0
1648057940000|2022-03-23 17:52:20|448.7|446.3|448.7|446.3|448.7|446.3|448.55|446.15|0
1648057950000|2022-03-23 17:52:30|448.39|445.99|448.24|445.84|448.39|445.99|448.24|445.84|0
1648057960000|2022-03-23 17:52:40|448.08|445.68|448.63|446.23|448.7|446.3|448.08|445.68|0
1648057970000|2022-03-23 17:52:50|448.55|446.15|448.55|446.15|448.55|446.15|448.39|445.99|0
1648057980000|2022-03-23 17:53:00|448.86|446.46|448.08|445.68|448.86|446.46|448.08|445.68|0
1648057990000|2022-03-23 17:53:10|448.24|445.84|448.24|445.84|448.39|445.99|448.24|445.84|0
1648058000000|2022-03-23 17:53:20|448.39|445.99|448.08|445.68|448.39|445.99|448.08|445.68|0
1648058010000|2022-03-23 17:53:30|447.93|445.53|447.62|445.22|447.93|445.53|447.62|445.22|0
1648058020000|2022-03-23 17:53:40|447.46|445.06|448.24|445.84|448.24|445.84|447.46|445.06|0
1648058030000|2022-03-23 17:53:50|448.08|445.68|448.24|445.84|448.24|445.84|448.08|445.68|0
1648058040000|2022-03-23 17:54:00|448.39|445.99|447.77|445.37|448.39|445.99|447.77|445.37|0
1648058050000|2022-03-23 17:54:10|447.62|445.22|447.93|445.53|447.93|445.53|447.62|445.22|0
1648058060000|2022-03-23 17:54:20|447.16|444.76|446.85|444.45|447.16|444.76|446.85|444.45|0
1648058070000|2022-03-23 17:54:30|446.54|444.14|446.85|444.45|447|444.6|446.54|444.14|0
1648058080000|2022-03-23 17:54:40|447|444.6|446.46|444.06|447|444.6|446.38|443.98|0
1648058090000|2022-03-23 17:54:50|446.23|443.83|446.23|443.83|446.38|443.98|446.23|443.83|0
1648058100000|2022-03-23 17:55:00|446.08|443.68|445.77|443.37|446.08|443.68|445.77|443.37|0
1648058110000|2022-03-23 17:55:10|445.61|443.21|446.08|443.68|446.08|443.68|445.61|443.21|0
1648058120000|2022-03-23 17:55:20|446.23|443.83|446.08|443.68|446.38|443.98|446.08|443.68|0
1648058130000|2022-03-23 17:55:30|446.23|443.83|446.85|444.45|446.85|444.45|446.23|443.83|0
1648058140000|2022-03-23 17:55:40|446.69|444.29|446.77|444.37|446.85|444.45|446.69|444.29|0
1648058150000|2022-03-23 17:55:50|446.69|444.29|446.69|444.29|447|444.6|446.69|444.29|0
1648058160000|2022-03-23 17:56:00|446.62|444.22|446.69|444.29|446.77|444.37|446.62|444.22|0
1648058170000|2022-03-23 17:56:10|446.85|444.45|446.54|444.14|446.85|444.45|446.54|444.14|0
1648058180000|2022-03-23 17:56:20|446.38|443.98|446.08|443.68|446.38|443.98|446.08|443.68|0
1648058190000|2022-03-23 17:56:30|445.92|443.52|446.08|443.68|446.08|443.68|445.92|443.52|0
1648058200000|2022-03-23 17:56:40|446.23|443.83|446.08|443.68|446.38|443.98|446.08|443.68|0
1648058210000|2022-03-23 17:56:50|446.23|443.83|446|443.6|446.38|443.98|446|443.6|0
1648058220000|2022-03-23 17:57:00|446.08|443.68|446.08|443.68|446.08|443.68|445.92|443.52|0
1648058230000|2022-03-23 17:57:10|446.16|443.76|446.38|443.98|446.38|443.98|446.08|443.68|0
1648058240000|2022-03-23 17:57:20|446.54|444.14|446.69|444.29|446.69|444.29|446.54|444.14|0
1648058250000|2022-03-23 17:57:30|446.85|444.45|446.38|443.98|446.85|444.45|446.38|443.98|0
1648058260000|2022-03-23 17:57:40|446.62|444.22|446.69|444.29|446.69|444.29|446.54|444.14|0
1648058270000|2022-03-23 17:57:50|446.85|444.45|446.69|444.29|446.85|444.45|446.69|444.29|0
1648058280000|2022-03-23 17:58:00|446.54|444.14|446.54|444.14|446.54|444.14|446.38|443.98|0
1648058290000|2022-03-23 17:58:10|446.46|444.06|445.92|443.52|446.46|444.06|445.92|443.52|0
1648058300000|2022-03-23 17:58:20|446.07|443.67|445.92|443.52|446.07|443.67|445.77|443.37|0
1648058320000|2022-03-23 17:58:40|445.61|443.21|445.92|443.52|445.92|443.52|445.61|443.21|0
1648058330000|2022-03-23 17:58:50|445.77|443.37|445.77|443.37|445.77|443.37|445.46|443.06|0
1648058340000|2022-03-23 17:59:00|446.23|443.83|446.23|443.83|446.38|443.98|446.23|443.83|0
1648058350000|2022-03-23 17:59:10|446.07|443.67|445.92|443.52|446.07|443.67|445.92|443.52|0
1648058360000|2022-03-23 17:59:20|446.07|443.67|446.07|443.67|446.07|443.67|446|443.6|0
1648058370000|2022-03-23 17:59:30|446.23|443.83|446.38|443.98|446.38|443.98|446.23|443.83|0
1648058380000|2022-03-23 17:59:40|446.31|443.91|446.38|443.98|446.38|443.98|446.23|443.83|0
1648058390000|2022-03-23 17:59:50|446.23|443.83|446.07|443.67|446.23|443.83|446.07|443.67|0
1648058400000|2022-03-23 18:00:00|445.92|443.52|446.07|443.67|446.07|443.67|445.77|443.37|0
1648058410000|2022-03-23 18:00:10|446.69|444.29|447|444.6|447|444.6|446.69|444.29|0
1648058420000|2022-03-23 18:00:20|446.84|444.44|447.31|444.91|447.31|444.91|446.84|444.44|0
1648058430000|2022-03-23 18:00:30|447.62|445.22|447.62|445.22|447.62|445.22|447.31|444.91|0
1648058440000|2022-03-23 18:00:40|447.46|445.06|447|444.6|447.46|445.06|447|444.6|0
1648058450000|2022-03-23 18:00:50|447.31|444.91|447.31|444.91|447.31|444.91|447.15|444.75|0
1648058460000|2022-03-23 18:01:00|447|444.6|447.31|444.91|447.31|444.91|447|444.6|0
1648058470000|2022-03-23 18:01:10|447.23|444.83|447.15|444.75|447.31|444.91|447.15|444.75|0
1648058480000|2022-03-23 18:01:20|447|444.6|447|444.6|447.15|444.75|447|444.6|0
1648058490000|2022-03-23 18:01:30|447.15|444.75|447|444.6|447.15|444.75|447|444.6|0
1648058500000|2022-03-23 18:01:40|447.15|444.75|446.92|444.52|447.15|444.75|446.92|444.52|0
1648058510000|2022-03-23 18:01:50|446.69|444.29|446.69|444.29|446.69|444.29|446.07|443.67|0
1648058520000|2022-03-23 18:02:00|446.54|444.14|446.46|444.06|446.69|444.29|446.46|444.06|0
1648058530000|2022-03-23 18:02:10|446.38|443.98|446.38|443.98|446.54|444.14|446.31|443.91|0
1648058540000|2022-03-23 18:02:20|446.23|443.83|446.38|443.98|446.46|444.06|446.23|443.83|0
1648058550000|2022-03-23 18:02:30|446.07|443.67|445.92|443.52|446.07|443.67|445.77|443.37|0
1648058560000|2022-03-23 18:02:40|445.85|443.45|445.77|443.37|445.85|443.45|445.69|443.29|0
1648058570000|2022-03-23 18:02:50|445.92|443.52|446|443.6|446.07|443.67|445.92|443.52|0
1648058580000|2022-03-23 18:03:00|446.07|443.67|446.38|443.98|446.54|444.14|446.07|443.67|0
1648058590000|2022-03-23 18:03:10|446.46|444.06|445.92|443.52|446.46|444.06|445.92|443.52|0
1648058600000|2022-03-23 18:03:20|445.76|443.36|445.61|443.21|445.76|443.36|445.46|443.06|0
1648058610000|2022-03-23 18:03:30|445.69|443.29|445.92|443.52|445.92|443.52|445.69|443.29|0
1648058620000|2022-03-23 18:03:40|445.69|443.29|445.61|443.21|445.69|443.29|445.61|443.21|0
1648058630000|2022-03-23 18:03:50|445.76|443.36|446.23|443.83|446.23|443.83|445.76|443.36|0
1648058640000|2022-03-23 18:04:00|446.07|443.67|446.07|443.67|446.38|443.98|446.07|443.67|0
1648058650000|2022-03-23 18:04:10|445.46|443.06|445.92|443.52|445.92|443.52|445.46|443.06|0
1648058660000|2022-03-23 18:04:20|445.69|443.29|445.61|443.21|445.69|443.29|445.46|443.06|0
1648058670000|2022-03-23 18:04:30|445.69|443.29|446.07|443.67|446.07|443.67|445.69|443.29|0
1648058680000|2022-03-23 18:04:40|445.92|443.52|445.92|443.52|446.07|443.67|445.92|443.52|0
1648058690000|2022-03-23 18:04:50|446.07|443.67|446|443.6|446.07|443.67|446|443.6|0
1648058700000|2022-03-23 18:05:00|446.07|443.67|447.08|444.68|447.08|444.68|446.07|443.67|0
1648058710000|2022-03-23 18:05:10|447.31|444.91|447.77|445.37|447.77|445.37|447.31|444.91|0
1648058720000|2022-03-23 18:05:20|447.61|445.21|447.61|445.21|447.61|445.21|447.46|445.06|0
1648058730000|2022-03-23 18:05:30|447.77|445.37|447.92|445.52|447.92|445.52|447.61|445.21|0
1648058740000|2022-03-23 18:05:40|448.08|445.68|447.46|445.06|448.08|445.68|447.46|445.06|0
1648058750000|2022-03-23 18:05:50|447.31|444.91|447.54|445.14|447.54|445.14|447.31|444.91|0
1648058760000|2022-03-23 18:06:00|447.31|444.91|447.61|445.21|447.61|445.21|447.15|444.75|0
1648058770000|2022-03-23 18:06:10|447.31|444.91|447.46|445.06|447.46|445.06|447|444.6|0
1648058780000|2022-03-23 18:06:20|447.31|444.91|447.61|445.21|447.61|445.21|447.31|444.91|0
1648058790000|2022-03-23 18:06:30|447.46|445.06|448.08|445.68|448.08|445.68|447.46|445.06|0
1648058800000|2022-03-23 18:06:40|447.85|445.45|447.23|444.83|447.85|445.45|447.23|444.83|0
1648058810000|2022-03-23 18:06:50|447.31|444.91|447.46|445.06|447.85|445.45|447.31|444.91|0
1648058820000|2022-03-23 18:07:00|447.39|444.99|447.31|444.91|447.39|444.99|447.31|444.91|0
1648058830000|2022-03-23 18:07:10|447.15|444.75|447.46|445.06|447.46|445.06|447.15|444.75|0
1648058840000|2022-03-23 18:07:20|447.92|445.52|447.46|445.06|447.92|445.52|447.46|445.06|0
1648058850000|2022-03-23 18:07:30|447.31|444.91|446.15|443.75|447.46|445.06|446|443.6|0
1648058860000|2022-03-23 18:07:40|446.31|443.91|446.31|443.91|446.31|443.91|446.31|443.91|0
1648058870000|2022-03-23 18:07:50|446.15|443.75|446.46|444.06|446.46|444.06|446.15|443.75|0
1648058880000|2022-03-23 18:08:00|446.39|443.99|446.15|443.75|446.39|443.99|446.15|443.75|0
1648058890000|2022-03-23 18:08:10|446.31|443.91|445.84|443.44|446.62|444.22|445.84|443.44|0
1648058900000|2022-03-23 18:08:20|445.69|443.29|445.69|443.29|445.84|443.44|445.69|443.29|0
1648058910000|2022-03-23 18:08:30|446|443.6|446.46|444.06|446.46|444.06|446|443.6|0
1648058920000|2022-03-23 18:08:40|446.31|443.91|446.62|444.22|446.62|444.22|446.31|443.91|0
1648058930000|2022-03-23 18:08:50|446.77|444.37|447.7|445.3|447.7|445.3|446.77|444.37|0
1648058940000|2022-03-23 18:09:00|447.55|445.15|447.86|445.46|447.86|445.46|447.55|445.15|0
1648058950000|2022-03-23 18:09:10|448.01|445.61|449.39|446.99|449.47|447.07|448.01|445.61|0
1648058960000|2022-03-23 18:09:20|449.62|447.22|449.93|447.53|449.93|447.53|449.62|447.22|0
1648058970000|2022-03-23 18:09:30|450.09|447.69|450.4|448|450.55|448.15|450.09|447.69|0
1648058980000|2022-03-23 18:09:40|450.55|448.15|450.71|448.31|450.71|448.31|450.55|448.15|0
1648058990000|2022-03-23 18:09:50|450.55|448.15|450.4|448|450.71|448.31|450.4|448|0
1648059000000|2022-03-23 18:10:00|450.24|447.84|449.7|447.3|450.24|447.84|449.62|447.22|0
1648059010000|2022-03-23 18:10:10|449.78|447.38|450.71|448.31|450.71|448.31|449.78|447.38|0
1648059020000|2022-03-23 18:10:20|451.33|448.93|451.48|449.08|451.48|449.08|451.33|448.93|0
1648059030000|2022-03-23 18:10:30|451.64|449.24|451.64|449.24|451.64|449.24|451.48|449.08|0
1648059040000|2022-03-23 18:10:40|451.48|449.08|451.48|449.08|451.48|449.08|451.33|448.93|0
1648059050000|2022-03-23 18:10:50|451.33|448.93|450.71|448.31|451.33|448.93|450.71|448.31|0
1648059060000|2022-03-23 18:11:00|450.86|448.46|451.17|448.77|451.17|448.77|450.86|448.46|0
1648059070000|2022-03-23 18:11:10|451.33|448.93|451.33|448.93|451.48|449.08|451.33|448.93|0
1648059080000|2022-03-23 18:11:20|451.17|448.77|450.71|448.31|451.17|448.77|450.71|448.31|0
1648059090000|2022-03-23 18:11:30|450.86|448.46|450.4|448|450.86|448.46|450.4|448|0
1648059100000|2022-03-23 18:11:40|450.55|448.15|450.86|448.46|450.86|448.46|450.55|448.15|0
1648059110000|2022-03-23 18:11:50|450.71|448.31|450.71|448.31|450.71|448.31|450.71|448.31|0
1648059120000|2022-03-23 18:12:00|450.55|448.15|451.33|448.93|451.33|448.93|450.55|448.15|0
1648059130000|2022-03-23 18:12:10|450.71|448.31|450.4|448|450.71|448.31|450.4|448|0
1648059140000|2022-03-23 18:12:20|450.71|448.31|451.17|448.77|451.17|448.77|450.71|448.31|0
1648059150000|2022-03-23 18:12:30|451.25|448.85|451.33|448.93|451.48|449.08|451.25|448.85|0
1648059160000|2022-03-23 18:12:40|451.17|448.77|451.02|448.62|451.17|448.77|451.02|448.62|0
1648059170000|2022-03-23 18:12:50|450.86|448.46|450.86|448.46|450.86|448.46|450.71|448.31|0
1648059180000|2022-03-23 18:13:00|450.55|448.15|450.55|448.15|450.71|448.31|450.55|448.15|0
1648059190000|2022-03-23 18:13:10|450.24|447.84|450.09|447.69|450.24|447.84|449.93|447.53|0
1648059200000|2022-03-23 18:13:20|450.24|447.84|450.79|448.39|450.86|448.46|450.24|447.84|0
1648059210000|2022-03-23 18:13:30|450.55|448.15|450.4|448|450.63|448.23|450.4|448|0
1648059220000|2022-03-23 18:13:40|450.24|447.84|450.55|448.15|450.55|448.15|450.24|447.84|0
1648059230000|2022-03-23 18:13:50|450.79|448.39|450.55|448.15|451.02|448.62|450.55|448.15|0
1648059240000|2022-03-23 18:14:00|450.24|447.84|450.4|448|450.4|448|450.24|447.84|0
1648059250000|2022-03-23 18:14:10|450.71|448.31|450.4|448|450.71|448.31|450.4|448|0
1648059260000|2022-03-23 18:14:20|450.24|447.84|450.55|448.15|450.55|448.15|450.24|447.84|0
1648059270000|2022-03-23 18:14:30|450.71|448.31|450.55|448.15|450.71|448.31|450.55|448.15|0
1648059280000|2022-03-23 18:14:40|450.71|448.31|450.71|448.31|450.71|448.31|450.71|448.31|0
1648059290000|2022-03-23 18:14:50|450.86|448.46|451.17|448.77|451.17|448.77|450.86|448.46|0
1648059300000|2022-03-23 18:15:00|451.48|449.08|451.79|449.39|451.79|449.39|451.48|449.08|0
1648059310000|2022-03-23 18:15:10|452.1|449.7|452.42|450.02|452.57|450.17|452.1|449.7|0
1648059320000|2022-03-23 18:15:20|452.1|449.7|452.1|449.7|452.26|449.86|452.1|449.7|0
1648059330000|2022-03-23 18:15:30|451.95|449.55|451.95|449.55|452.1|449.7|451.95|449.55|0
1648059340000|2022-03-23 18:15:40|452.1|449.7|451.72|449.32|452.1|449.7|451.72|449.32|0
1648059350000|2022-03-23 18:15:50|451.48|449.08|451.48|449.08|451.64|449.24|451.48|449.08|0
1648059360000|2022-03-23 18:16:00|451.33|448.93|450.71|448.31|451.33|448.93|450.71|448.31|0
1648059370000|2022-03-23 18:16:10|450.55|448.15|450.09|447.69|450.55|448.15|450.09|447.69|0
1648059380000|2022-03-23 18:16:20|449.93|447.53|449.47|447.07|449.93|447.53|449.47|447.07|0
1648059390000|2022-03-23 18:16:30|449.16|446.76|449|446.6|449.16|446.76|449|446.6|0
1648059400000|2022-03-23 18:16:40|449.16|446.76|449.24|446.84|449.31|446.91|449.16|446.76|0
1648059410000|2022-03-23 18:16:50|448.85|446.45|449.31|446.91|449.31|446.91|448.85|446.45|0
1648059420000|2022-03-23 18:17:00|449.62|447.22|449.31|446.91|449.62|447.22|449|446.6|0
1648059430000|2022-03-23 18:17:10|449.16|446.76|448.69|446.29|449.16|446.76|448.69|446.29|0
1648059440000|2022-03-23 18:17:20|449|446.6|448.85|446.45|449|446.6|448.85|446.45|0
1648059450000|2022-03-23 18:17:30|449|446.6|448.85|446.45|449|446.6|448.85|446.45|0
1648059460000|2022-03-23 18:17:40|448.69|446.29|448.85|446.45|448.85|446.45|448.69|446.29|0
1648059470000|2022-03-23 18:17:50|449|446.6|448.69|446.29|449|446.6|448.69|446.29|0
1648059480000|2022-03-23 18:18:00|448.07|445.67|448.69|446.29|448.69|446.29|448.07|445.67|0
1648059490000|2022-03-23 18:18:10|448.62|446.22|448.69|446.29|448.69|446.29|448.62|446.22|0
1648059500000|2022-03-23 18:18:20|448.85|446.45|448.85|446.45|449|446.6|448.69|446.29|0
1648059510000|2022-03-23 18:18:30|448.38|445.98|448.54|446.14|448.54|446.14|448.38|445.98|0
1648059520000|2022-03-23 18:18:40|448.62|446.22|449.16|446.76|449.16|446.76|448.62|446.22|0
1648059530000|2022-03-23 18:18:50|449.31|446.91|449.16|446.76|449.31|446.91|449.16|446.76|0
1648059540000|2022-03-23 18:19:00|449|446.6|449.16|446.76|449.16|446.76|449|446.6|0
1648059550000|2022-03-23 18:19:10|448.77|446.37|449|446.6|449|446.6|448.77|446.37|0
1648059560000|2022-03-23 18:19:20|448.85|446.45|448.85|446.45|448.85|446.45|448.85|446.45|0
1648059570000|2022-03-23 18:19:30|448.69|446.29|448.54|446.14|448.69|446.29|448.54|446.14|0
1648059580000|2022-03-23 18:19:40|448.69|446.29|448.69|446.29|448.69|446.29|448.54|446.14|0
1648059590000|2022-03-23 18:19:50|448.23|445.83|448.38|445.98|448.38|445.98|448.23|445.83|0
1648059600000|2022-03-23 18:20:00|448.46|446.06|448.31|445.91|448.46|446.06|448|445.6|0
1648059610000|2022-03-23 18:20:10|448.38|445.98|448.38|445.98|448.38|445.98|448.23|445.83|0
1648059620000|2022-03-23 18:20:20|447.61|445.21|448.07|445.67|448.07|445.67|447.61|445.21|0
1648059630000|2022-03-23 18:20:30|448.23|445.83|448.07|445.67|448.23|445.83|447.92|445.52|0
1648059640000|2022-03-23 18:20:40|448.23|445.83|447.61|445.21|448.23|445.83|447.61|445.21|0
1648059650000|2022-03-23 18:20:50|447.69|445.29|447.76|445.36|447.76|445.36|447.61|445.21|0
1648059660000|2022-03-23 18:21:00|447.92|445.52|447.92|445.52|448.07|445.67|447.92|445.52|0
1648059670000|2022-03-23 18:21:10|448.23|445.83|448.38|445.98|448.38|445.98|448.23|445.83|0
1648059680000|2022-03-23 18:21:20|448.54|446.14|448.23|445.83|448.54|446.14|448.07|445.67|0
1648059690000|2022-03-23 18:21:30|448.15|445.75|447.76|445.36|448.15|445.75|447.76|445.36|0
1648059700000|2022-03-23 18:21:40|448.23|445.83|448.38|445.98|448.38|445.98|448.15|445.75|0
1648059720000|2022-03-23 18:22:00|448.85|446.45|448.62|446.22|449|446.6|448.62|446.22|0
1648059730000|2022-03-23 18:22:10|448.23|445.83|448.54|446.14|448.54|446.14|448.07|445.67|0
1648059740000|2022-03-23 18:22:20|448.69|446.29|448.85|446.45|448.85|446.45|448.54|446.14|0
1648059750000|2022-03-23 18:22:30|449.16|446.76|449|446.6|449.16|446.76|448.85|446.45|0
1648059760000|2022-03-23 18:22:40|449.16|446.76|449|446.6|449.16|446.76|449|446.6|0
1648059770000|2022-03-23 18:22:50|448.93|446.53|449.15|446.75|449.15|446.75|448.93|446.53|0
1648059780000|2022-03-23 18:23:00|449.46|447.06|449.46|447.06|449.62|447.22|449.46|447.06|0
1648059790000|2022-03-23 18:23:10|449|446.6|448.85|446.45|449|446.6|448.85|446.45|0
1648059800000|2022-03-23 18:23:20|448.54|446.14|448.85|446.45|448.85|446.45|448.38|445.98|0
1648059810000|2022-03-23 18:23:30|448.54|446.14|448.46|446.06|448.54|446.14|448.46|446.06|0
1648059820000|2022-03-23 18:23:40|448.38|445.98|448.07|445.67|448.38|445.98|448.07|445.67|0
1648059830000|2022-03-23 18:23:50|448.23|445.83|448.85|446.45|448.85|446.45|448.23|445.83|0
1648059840000|2022-03-23 18:24:00|449|446.6|448.85|446.45|449.46|447.06|448.85|446.45|0
1648059850000|2022-03-23 18:24:10|448.54|446.14|448.69|446.29|448.93|446.53|448.54|446.14|0
1648059860000|2022-03-23 18:24:20|449.31|446.91|449.31|446.91|449.31|446.91|449.15|446.75|0
1648059870000|2022-03-23 18:24:30|449|446.6|449.23|446.83|449.23|446.83|449|446.6|0
1648059880000|2022-03-23 18:24:40|449.15|446.75|449.31|446.91|449.31|446.91|449.15|446.75|0
1648059890000|2022-03-23 18:24:50|449.46|447.06|449.15|446.75|449.46|447.06|449.15|446.75|0
1648059900000|2022-03-23 18:25:00|449.31|446.91|449.15|446.75|449.31|446.91|449.15|446.75|0
1648059910000|2022-03-23 18:25:10|449.62|447.22|449.62|447.22|449.62|447.22|449.46|447.06|0
1648059920000|2022-03-23 18:25:20|449.46|447.06|449|446.6|449.46|447.06|449|446.6|0
1648059930000|2022-03-23 18:25:30|449.15|446.75|449|446.6|449.31|446.91|449|446.6|0
1648059940000|2022-03-23 18:25:40|449.15|446.75|449.23|446.83|449.31|446.91|449.15|446.75|0
1648059950000|2022-03-23 18:25:50|448.69|446.29|448.69|446.29|448.84|446.44|448.69|446.29|0
1648059960000|2022-03-23 18:26:00|448.38|445.98|448.38|445.98|448.38|445.98|448.23|445.83|0
1648059970000|2022-03-23 18:26:10|448.23|445.83|448.23|445.83|448.23|445.83|448.07|445.67|0
1648059980000|2022-03-23 18:26:20|448.38|445.98|448.23|445.83|448.38|445.98|448.23|445.83|0
1648059990000|2022-03-23 18:26:30|448.07|445.67|448.38|445.98|448.38|445.98|448.07|445.67|0
1648060000000|2022-03-23 18:26:40|448.07|445.67|447.76|445.36|448.07|445.67|447.76|445.36|0
1648060010000|2022-03-23 18:26:50|447.45|445.05|446.68|444.28|447.45|445.05|446.68|444.28|0
1648060020000|2022-03-23 18:27:00|447.14|444.74|447.3|444.9|447.38|444.98|447.14|444.74|0
1648060030000|2022-03-23 18:27:10|447.45|445.05|447.14|444.74|447.45|445.05|447.14|444.74|0
1648060040000|2022-03-23 18:27:20|447.3|444.9|447.07|444.67|447.53|445.13|447.07|444.67|0
1648060050000|2022-03-23 18:27:30|447.14|444.74|446.99|444.59|447.14|444.74|446.84|444.44|0
1648060060000|2022-03-23 18:27:40|447.3|444.9|446.68|444.28|447.3|444.9|446.53|444.13|0
1648060070000|2022-03-23 18:27:50|446.84|444.44|446.68|444.28|446.84|444.44|446.53|444.13|0
1648060080000|2022-03-23 18:28:00|446.53|444.13|446.37|443.97|446.53|444.13|446.37|443.97|0
1648060090000|2022-03-23 18:28:10|446.53|444.13|445.76|443.36|446.53|444.13|445.76|443.36|0
1648060100000|2022-03-23 18:28:20|445.6|443.2|445.91|443.51|446.06|443.66|445.6|443.2|0
1648060110000|2022-03-23 18:28:30|445.76|443.36|445.91|443.51|445.91|443.51|445.76|443.36|0
1648060120000|2022-03-23 18:28:40|445.76|443.36|446.22|443.82|446.22|443.82|445.76|443.36|0
1648060130000|2022-03-23 18:28:50|446.37|443.97|446.68|444.28|446.68|444.28|446.37|443.97|0
1648060140000|2022-03-23 18:29:00|446.53|444.13|445.91|443.51|446.53|444.13|445.91|443.51|0
1648060150000|2022-03-23 18:29:10|445.76|443.36|445.91|443.51|445.91|443.51|445.76|443.36|0
1648060160000|2022-03-23 18:29:20|445.76|443.36|445.91|443.51|445.91|443.51|445.76|443.36|0
1648060170000|2022-03-23 18:29:30|446.06|443.66|446.06|443.66|446.06|443.66|445.91|443.51|0
1648060180000|2022-03-23 18:29:40|445.99|443.59|445.76|443.36|446.06|443.66|445.76|443.36|0
1648060190000|2022-03-23 18:29:50|445.91|443.51|445.45|443.05|445.91|443.51|445.45|443.05|0
1648060200000|2022-03-23 18:30:00|445.14|442.74|445.45|443.05|445.76|443.36|445.14|442.74|0
1648060210000|2022-03-23 18:30:10|445.14|442.74|445.14|442.74|445.14|442.74|444.99|442.59|0
1648060220000|2022-03-23 18:30:20|444.68|442.28|444.83|442.43|444.99|442.59|444.52|442.12|0
1648060230000|2022-03-23 18:30:30|445.14|442.74|445.14|442.74|445.14|442.74|445.14|442.74|0
1648060240000|2022-03-23 18:30:40|445.29|442.89|445.45|443.05|445.53|443.13|445.29|442.89|0
1648060250000|2022-03-23 18:30:50|445.91|443.51|445.99|443.59|446.06|443.66|445.91|443.51|0
1648060260000|2022-03-23 18:31:00|446.37|443.97|446.37|443.97|446.53|444.13|446.37|443.97|0
1648060270000|2022-03-23 18:31:10|446.22|443.82|446.06|443.66|446.22|443.82|446.06|443.66|0
1648060280000|2022-03-23 18:31:20|445.91|443.51|445.68|443.28|445.91|443.51|445.68|443.28|0
1648060290000|2022-03-23 18:31:30|445.45|443.05|446.06|443.66|446.06|443.66|445.45|443.05|0
1648060300000|2022-03-23 18:31:40|446.22|443.82|446.14|443.74|446.22|443.82|446.06|443.66|0
1648060310000|2022-03-23 18:31:50|446.06|443.66|446.22|443.82|446.22|443.82|446.06|443.66|0
1648060320000|2022-03-23 18:32:00|445.91|443.51|446.53|444.13|446.68|444.28|445.91|443.51|0
1648060330000|2022-03-23 18:32:10|446.68|444.28|446.83|444.43|446.83|444.43|446.68|444.28|0
1648060340000|2022-03-23 18:32:20|446.68|444.28|447.14|444.74|447.14|444.74|446.68|444.28|0
1648060350000|2022-03-23 18:32:30|446.99|444.59|447.14|444.74|447.14|444.74|446.83|444.43|0
1648060360000|2022-03-23 18:32:40|447.3|444.9|447.14|444.74|447.3|444.9|447.14|444.74|0
1648060370000|2022-03-23 18:32:50|446.99|444.59|447.45|445.05|447.45|445.05|446.99|444.59|0
1648060380000|2022-03-23 18:33:00|447.61|445.21|446.68|444.28|447.61|445.21|446.68|444.28|0
1648060390000|2022-03-23 18:33:10|446.83|444.43|447.07|444.67|447.07|444.67|446.83|444.43|0
1648060400000|2022-03-23 18:33:20|447.14|444.74|447.3|444.9|447.45|445.05|447.14|444.74|0
1648060410000|2022-03-23 18:33:30|447.61|445.21|447.76|445.36|447.76|445.36|447.61|445.21|0
1648060420000|2022-03-23 18:33:40|447.61|445.21|446.99|444.59|447.61|445.21|446.99|444.59|0
1648060430000|2022-03-23 18:33:50|447.14|444.74|446.99|444.59|447.14|444.74|446.99|444.59|0
1648060440000|2022-03-23 18:34:00|447.14|444.74|447.76|445.36|447.76|445.36|447.14|444.74|0
1648060450000|2022-03-23 18:34:10|447.91|445.51|447.3|444.9|447.91|445.51|447.3|444.9|0
1648060460000|2022-03-23 18:34:20|447.45|445.05|447.76|445.36|447.76|445.36|447.45|445.05|0
1648060470000|2022-03-23 18:34:30|447.91|445.51|447.91|445.51|447.91|445.51|447.91|445.51|0
1648060480000|2022-03-23 18:34:40|447.76|445.36|448.07|445.67|448.07|445.67|447.76|445.36|0
1648060490000|2022-03-23 18:34:50|447.99|445.59|447.76|445.36|448.22|445.82|447.76|445.36|0
1648060500000|2022-03-23 18:35:00|448.07|445.67|448.22|445.82|448.22|445.82|448.07|445.67|0
1648060510000|2022-03-23 18:35:10|448.07|445.67|448.53|446.13|448.53|446.13|448.07|445.67|0
1648060520000|2022-03-23 18:35:20|448.38|445.98|448.07|445.67|448.38|445.98|448.07|445.67|0
1648060540000|2022-03-23 18:35:40|447.99|445.59|448.69|446.29|448.69|446.29|447.99|445.59|0
1648060550000|2022-03-23 18:35:50|448.53|446.13|448.38|445.98|448.53|446.13|448.38|445.98|0
1648060560000|2022-03-23 18:36:00|447.91|445.51|447.14|444.74|447.91|445.51|447.14|444.74|0
1648060570000|2022-03-23 18:36:10|447.3|444.9|446.68|444.28|447.3|444.9|446.68|444.28|0
1648060580000|2022-03-23 18:36:20|446.83|444.43|446.68|444.28|446.99|444.59|446.68|444.28|0
1648060590000|2022-03-23 18:36:30|446.99|444.59|446.99|444.59|447.14|444.74|446.99|444.59|0
1648060600000|2022-03-23 18:36:40|447.14|444.74|447.76|445.36|447.76|445.36|447.14|444.74|0
1648060610000|2022-03-23 18:36:50|447.91|445.51|447.91|445.51|447.91|445.51|447.76|445.36|0
1648060620000|2022-03-23 18:37:00|447.76|445.36|447.76|445.36|447.76|445.36|447.76|445.36|0
1648060630000|2022-03-23 18:37:10|447.6|445.2|447.76|445.36|447.76|445.36|447.45|445.05|0
1648060640000|2022-03-23 18:37:20|448.22|445.82|449|446.6|449|446.6|448.22|445.82|0
1648060650000|2022-03-23 18:37:30|449.15|446.75|449.61|447.21|449.61|447.21|449.15|446.75|0
1648060660000|2022-03-23 18:37:40|449.54|447.14|449.08|446.68|449.61|447.21|449.08|446.68|0
1648060670000|2022-03-23 18:37:50|448.99|446.59|449.23|446.83|449.3|446.9|448.99|446.59|0
1648060680000|2022-03-23 18:38:00|448.69|446.29|448.38|445.98|448.69|446.29|448.38|445.98|0
1648060690000|2022-03-23 18:38:10|447.91|445.51|447.6|445.2|447.91|445.51|447.6|445.2|0
1648060700000|2022-03-23 18:38:20|447.45|445.05|447.14|444.74|447.68|445.28|447.14|444.74|0
1648060710000|2022-03-23 18:38:30|446.99|444.59|447.14|444.74|447.14|444.74|446.99|444.59|0
1648060720000|2022-03-23 18:38:40|446.83|444.43|446.99|444.59|447.14|444.74|446.83|444.43|0
1648060730000|2022-03-23 18:38:50|447.14|444.74|447.76|445.36|447.76|445.36|447.14|444.74|0
1648060740000|2022-03-23 18:39:00|447.45|445.05|446.68|444.28|447.45|445.05|446.68|444.28|0
1648060750000|2022-03-23 18:39:10|446.83|444.43|446.52|444.12|446.83|444.43|446.52|444.12|0
1648060760000|2022-03-23 18:39:20|446.68|444.28|446.37|443.97|446.68|444.28|446.37|443.97|0
1648060770000|2022-03-23 18:39:30|446.45|444.05|446.06|443.66|446.52|444.12|446.06|443.66|0
1648060780000|2022-03-23 18:39:40|445.91|443.51|446.21|443.81|446.21|443.81|445.91|443.51|0
1648060790000|2022-03-23 18:39:50|446.37|443.97|446.06|443.66|446.37|443.97|446.06|443.66|0
1648060800000|2022-03-23 18:40:00|445.75|443.35|445.91|443.51|445.91|443.51|445.75|443.35|0
1648060810000|2022-03-23 18:40:10|445.6|443.2|445.83|443.43|445.91|443.51|445.6|443.2|0
1648060820000|2022-03-23 18:40:20|445.75|443.35|445.44|443.04|445.75|443.35|445.44|443.04|0
1648060830000|2022-03-23 18:40:30|445.14|442.74|445.75|443.35|445.75|443.35|445.14|442.74|0
1648060840000|2022-03-23 18:40:40|445.6|443.2|445.6|443.2|445.75|443.35|445.6|443.2|0
1648060850000|2022-03-23 18:40:50|445.29|442.89|445.52|443.12|445.52|443.12|445.29|442.89|0
1648060860000|2022-03-23 18:41:00|445.44|443.04|445.37|442.97|445.6|443.2|445.37|442.97|0
1648060870000|2022-03-23 18:41:10|445.29|442.89|446.06|443.66|446.06|443.66|445.29|442.89|0
1648060880000|2022-03-23 18:41:20|445.29|442.89|445.44|443.04|445.6|443.2|445.29|442.89|0
1648060890000|2022-03-23 18:41:30|445.6|443.2|445.6|443.2|445.6|443.2|445.6|443.2|0
1648060900000|2022-03-23 18:41:40|445.75|443.35|445.91|443.51|445.91|443.51|445.6|443.2|0
1648060910000|2022-03-23 18:41:50|445.75|443.35|446.21|443.81|446.21|443.81|445.75|443.35|0
1648060920000|2022-03-23 18:42:00|446.06|443.66|445.75|443.35|446.06|443.66|445.75|443.35|0
1648060930000|2022-03-23 18:42:10|445.91|443.51|445.91|443.51|445.91|443.51|445.75|443.35|0
1648060940000|2022-03-23 18:42:20|446.06|443.66|446.21|443.81|446.21|443.81|446.06|443.66|0
1648060950000|2022-03-23 18:42:30|446.06|443.66|446.06|443.66|446.06|443.66|446.06|443.66|0
1648060960000|2022-03-23 18:42:40|446.37|443.97|446.52|444.12|446.52|444.12|446.37|443.97|0
1648060970000|2022-03-23 18:42:50|446.37|443.97|446.6|444.2|446.6|444.2|446.37|443.97|0
1648060980000|2022-03-23 18:43:00|446.06|443.66|446.83|444.43|446.83|444.43|446.06|443.66|0
1648060990000|2022-03-23 18:43:10|446.98|444.58|446.98|444.58|446.98|444.58|446.68|444.28|0
1648061000000|2022-03-23 18:43:20|447.14|444.74|446.68|444.28|447.14|444.74|446.68|444.28|0
1648061010000|2022-03-23 18:43:30|446.52|444.12|446.83|444.43|446.83|444.43|446.52|444.12|0
1648061020000|2022-03-23 18:43:40|446.98|444.58|446.83|444.43|446.98|444.58|446.68|444.28|0
1648061030000|2022-03-23 18:43:50|446.68|444.28|446.83|444.43|446.91|444.51|446.68|444.28|0
1648061040000|2022-03-23 18:44:00|446.68|444.28|446.52|444.12|446.68|444.28|446.37|443.97|0
1648061050000|2022-03-23 18:44:10|446.21|443.81|446.14|443.74|446.21|443.81|446.14|443.74|0
1648061060000|2022-03-23 18:44:20|446.06|443.66|446.06|443.66|446.52|444.12|446.06|443.66|0
1648061070000|2022-03-23 18:44:30|445.9|443.5|445.75|443.35|445.9|443.5|445.75|443.35|0
1648061080000|2022-03-23 18:44:40|445.9|443.5|445.9|443.5|445.9|443.5|445.75|443.35|0
1648061090000|2022-03-23 18:44:50|445.44|443.04|446.06|443.66|446.14|443.74|445.44|443.04|0
1648061100000|2022-03-23 18:45:00|445.98|443.58|446.37|443.97|446.37|443.97|445.9|443.5|0
1648061110000|2022-03-23 18:45:10|446.29|443.89|445.44|443.04|446.29|443.89|445.44|443.04|0
1648061120000|2022-03-23 18:45:20|445.29|442.89|445.29|442.89|445.52|443.12|445.29|442.89|0
1648061130000|2022-03-23 18:45:30|445.6|443.2|445.29|442.89|445.6|443.2|445.29|442.89|0
1648061140000|2022-03-23 18:45:40|445.52|443.12|445.44|443.04|445.52|443.12|445.29|442.89|0
1648061150000|2022-03-23 18:45:50|445.52|443.12|445.13|442.73|445.6|443.2|444.98|442.58|0
1648061160000|2022-03-23 18:46:00|444.98|442.58|444.52|442.12|444.98|442.58|444.52|442.12|0
1648061170000|2022-03-23 18:46:10|444.6|442.2|445.13|442.73|445.13|442.73|444.6|442.2|0
1648061180000|2022-03-23 18:46:20|445.29|442.89|445.6|443.2|445.6|443.2|445.13|442.73|0
1648061190000|2022-03-23 18:46:30|445.44|443.04|445.37|442.97|445.44|443.04|445.29|442.89|0
1648061200000|2022-03-23 18:46:40|445.29|442.89|445.6|443.2|445.6|443.2|445.29|442.89|0
1648061210000|2022-03-23 18:46:50|445.75|443.35|445.6|443.2|445.75|443.35|445.6|443.2|0
1648061220000|2022-03-23 18:47:00|445.75|443.35|445.75|443.35|445.75|443.35|445.75|443.35|0
1648061230000|2022-03-23 18:47:10|445.6|443.2|445.29|442.89|445.6|443.2|445.29|442.89|0
1648061240000|2022-03-23 18:47:20|445.44|443.04|445.44|443.04|445.44|443.04|445.29|442.89|0
1648061250000|2022-03-23 18:47:30|445.6|443.2|445.13|442.73|445.6|443.2|445.13|442.73|0
1648061260000|2022-03-23 18:47:40|444.83|442.43|444.83|442.43|444.83|442.43|444.52|442.12|0
1648061270000|2022-03-23 18:47:50|444.52|442.12|444.67|442.27|444.67|442.27|444.52|442.12|0
1648061280000|2022-03-23 18:48:00|444.52|442.12|444.75|442.35|444.75|442.35|444.52|442.12|0
1648061290000|2022-03-23 18:48:10|444.98|442.58|444.83|442.43|445.13|442.73|444.83|442.43|0
1648061300000|2022-03-23 18:48:20|444.52|442.12|444.21|441.81|444.52|442.12|444.21|441.81|0
1648061310000|2022-03-23 18:48:30|444.06|441.66|444.21|441.81|444.21|441.81|444.06|441.66|0
1648061320000|2022-03-23 18:48:40|444.06|441.66|443.75|441.35|444.06|441.66|443.6|441.2|0
1648061330000|2022-03-23 18:48:50|443.6|441.2|443.44|441.04|443.75|441.35|443.44|441.04|0
1648061340000|2022-03-23 18:49:00|443.37|440.97|443.6|441.2|443.9|441.5|443.37|440.97|0
1648061350000|2022-03-23 18:49:10|443.75|441.35|443.6|441.2|443.75|441.35|443.29|440.89|0
1648061360000|2022-03-23 18:49:20|443.29|440.89|443.29|440.89|443.44|441.04|443.29|440.89|0
1648061370000|2022-03-23 18:49:30|443.14|440.74|442.83|440.43|443.14|440.74|442.83|440.43|0
1648061380000|2022-03-23 18:49:40|443.14|440.74|440.35|437.95|443.14|440.74|440.2|437.8|0
1648061390000|2022-03-23 18:49:50|440.51|438.11|440.35|437.95|440.51|438.11|440.35|437.95|0
1648061400000|2022-03-23 18:50:00|440.2|437.8|440.2|437.8|440.51|438.11|440.12|437.72|0
1648061410000|2022-03-23 18:50:10|440.35|437.95|440.35|437.95|440.66|438.26|440.35|437.95|0
1648061420000|2022-03-23 18:50:20|440.2|437.8|440.35|437.95|440.35|437.95|440.04|437.64|0
1648061430000|2022-03-23 18:50:30|440.66|438.26|440.81|438.41|440.81|438.41|440.66|438.26|0
1648061440000|2022-03-23 18:50:40|440.66|438.26|440.81|438.41|440.81|438.41|440.66|438.26|0
1648061450000|2022-03-23 18:50:50|440.66|438.26|440.97|438.57|440.97|438.57|440.66|438.26|0
1648061460000|2022-03-23 18:51:00|441.28|438.88|441.28|438.88|441.28|438.88|441.12|438.72|0
1648061470000|2022-03-23 18:51:10|441.12|438.72|441.28|438.88|441.28|438.88|441.12|438.72|0
1648061480000|2022-03-23 18:51:20|441.43|439.03|441.74|439.34|441.74|439.34|441.43|439.03|0
1648061490000|2022-03-23 18:51:30|441.89|439.49|441.89|439.49|441.89|439.49|441.74|439.34|0
1648061500000|2022-03-23 18:51:40|441.74|439.34|441.89|439.49|441.89|439.49|441.74|439.34|0
1648061510000|2022-03-23 18:51:50|441.74|439.34|441.74|439.34|441.74|439.34|441.74|439.34|0
1648061520000|2022-03-23 18:52:00|441.89|439.49|441.66|439.26|441.89|439.49|441.66|439.26|0
1648061530000|2022-03-23 18:52:10|441.89|439.49|441.28|438.88|441.89|439.49|441.28|438.88|0
1648061540000|2022-03-23 18:52:20|441.58|439.18|441.89|439.49|442.05|439.65|441.58|439.18|0
1648061550000|2022-03-23 18:52:30|442.05|439.65|442.36|439.96|442.36|439.96|442.05|439.65|0
1648061560000|2022-03-23 18:52:40|442.44|440.04|442.36|439.96|442.44|440.04|442.36|439.96|0
1648061570000|2022-03-23 18:52:50|442.2|439.8|442.05|439.65|442.2|439.8|442.05|439.65|0
1648061580000|2022-03-23 18:53:00|441.89|439.49|441.74|439.34|441.89|439.49|441.74|439.34|0
1648061590000|2022-03-23 18:53:10|442.2|439.8|441.89|439.49|442.2|439.8|441.89|439.49|0
1648061600000|2022-03-23 18:53:20|442.05|439.65|441.89|439.49|442.05|439.65|441.89|439.49|0
1648061610000|2022-03-23 18:53:30|441.74|439.34|441.58|439.18|441.74|439.34|441.58|439.18|0
1648061620000|2022-03-23 18:53:40|441.74|439.34|441.89|439.49|442.05|439.65|441.74|439.34|0
1648061630000|2022-03-23 18:53:50|441.97|439.57|441.74|439.34|441.97|439.57|441.74|439.34|0
1648061640000|2022-03-23 18:54:00|441.82|439.42|441.43|439.03|441.82|439.42|441.43|439.03|0
1648061650000|2022-03-23 18:54:10|441.58|439.18|441.74|439.34|441.74|439.34|441.58|439.18|0
1648061660000|2022-03-23 18:54:20|441.82|439.42|441.74|439.34|441.89|439.49|441.74|439.34|0
1648061670000|2022-03-23 18:54:30|441.28|438.88|441.66|439.26|441.66|439.26|441.28|438.88|0
1648061680000|2022-03-23 18:54:40|441.74|439.34|441.89|439.49|441.89|439.49|441.74|439.34|0
1648061690000|2022-03-23 18:54:50|441.74|439.34|441.58|439.18|441.74|439.34|441.58|439.18|0
1648061700000|2022-03-23 18:55:00|441.28|438.88|441.43|439.03|441.43|439.03|441.28|438.88|0
1648061710000|2022-03-23 18:55:10|441.28|438.88|441.58|439.18|441.58|439.18|441.28|438.88|0
1648061720000|2022-03-23 18:55:20|441.74|439.34|441.58|439.18|441.89|439.49|441.58|439.18|0
1648061730000|2022-03-23 18:55:30|441.74|439.34|441.89|439.49|441.89|439.49|441.74|439.34|0
1648061740000|2022-03-23 18:55:40|442.51|440.11|442.35|439.95|442.51|440.11|442.35|439.95|0
1648061750000|2022-03-23 18:55:50|442.51|440.11|442.66|440.26|442.82|440.42|442.51|440.11|0
1648061760000|2022-03-23 18:56:00|442.2|439.8|442.28|439.88|442.28|439.88|441.89|439.49|0
1648061770000|2022-03-23 18:56:10|442.35|439.95|442.66|440.26|442.66|440.26|442.35|439.95|0
1648061780000|2022-03-23 18:56:20|443.13|440.73|443.28|440.88|443.28|440.88|442.97|440.57|0
1648061790000|2022-03-23 18:56:30|443.59|441.19|444.21|441.81|444.21|441.81|443.59|441.19|0
1648061800000|2022-03-23 18:56:40|444.06|441.66|444.67|442.27|444.67|442.27|444.06|441.66|0
1648061810000|2022-03-23 18:56:50|444.6|442.2|444.36|441.96|444.67|442.27|444.36|441.96|0
1648061820000|2022-03-23 18:57:00|444.21|441.81|443.9|441.5|444.21|441.81|443.75|441.35|0
1648061830000|2022-03-23 18:57:10|444.36|441.96|445.14|442.74|445.14|442.74|444.36|441.96|0
1648061840000|2022-03-23 18:57:20|445.29|442.89|445.29|442.89|445.29|442.89|445.29|442.89|0
1648061850000|2022-03-23 18:57:30|444.98|442.58|444.67|442.27|444.98|442.58|444.67|442.27|0
1648061860000|2022-03-23 18:57:40|445.14|442.74|445.45|443.05|445.76|443.36|445.14|442.74|0
1648061870000|2022-03-23 18:57:50|445.6|443.2|445.14|442.74|445.6|443.2|445.14|442.74|0
1648061880000|2022-03-23 18:58:00|444.67|442.27|444.52|442.12|444.83|442.43|444.52|442.12|0
1648061890000|2022-03-23 18:58:10|444.36|441.96|444.21|441.81|444.36|441.96|444.21|441.81|0
1648061900000|2022-03-23 18:58:20|444.52|442.12|444.75|442.35|444.75|442.35|444.36|441.96|0
1648061910000|2022-03-23 18:58:30|444.67|442.27|444.75|442.35|444.83|442.43|444.67|442.27|0
1648061920000|2022-03-23 18:58:40|444.98|442.58|444.67|442.27|444.98|442.58|444.67|442.27|0
1648061930000|2022-03-23 18:58:50|444.52|442.12|444.98|442.58|444.98|442.58|444.52|442.12|0
1648061940000|2022-03-23 18:59:00|444.67|442.27|444.83|442.43|444.98|442.58|444.67|442.27|0
1648061950000|2022-03-23 18:59:10|444.6|442.2|444.52|442.12|444.6|442.2|444.36|441.96|0
1648061960000|2022-03-23 18:59:20|444.21|441.81|443.9|441.5|444.21|441.81|443.44|441.04|0
1648061970000|2022-03-23 18:59:30|443.74|441.34|445.37|442.97|445.37|442.97|443.74|441.34|0
1648061980000|2022-03-23 18:59:40|445.6|443.2|445.45|443.05|445.68|443.28|445.45|443.05|0
1648061990000|2022-03-23 18:59:50|445.53|443.13|445.91|443.51|446.07|443.67|445.53|443.13|0
1648062000000|2022-03-23 19:00:00|445.45|443.05|446.38|443.98|446.38|443.98|445.45|443.05|0
1648062010000|2022-03-23 19:00:10|446.69|444.29|446.85|444.45|446.85|444.45|446.53|444.13|0
1648062020000|2022-03-23 19:00:20|446.53|444.13|446.69|444.29|446.69|444.29|446.53|444.13|0
1648062030000|2022-03-23 19:00:30|446.53|444.13|445.76|443.36|446.53|444.13|445.76|443.36|0
1648062040000|2022-03-23 19:00:40|446.22|443.82|445.91|443.51|446.22|443.82|445.91|443.51|0
1648062050000|2022-03-23 19:00:50|445.76|443.36|445.53|443.13|445.76|443.36|445.53|443.13|0
1648062060000|2022-03-23 19:01:00|445.29|442.89|444.67|442.27|445.29|442.89|444.52|442.12|0
1648062070000|2022-03-23 19:01:10|444.83|442.43|444.52|442.12|444.83|442.43|444.52|442.12|0
1648062080000|2022-03-23 19:01:20|444.36|441.96|444.52|442.12|444.67|442.27|444.36|441.96|0
1648062090000|2022-03-23 19:01:30|444.36|441.96|444.36|441.96|444.67|442.27|444.21|441.81|0
1648062100000|2022-03-23 19:01:40|444.21|441.81|444.05|441.65|444.21|441.81|443.9|441.5|0
1648062110000|2022-03-23 19:01:50|443.74|441.34|443.43|441.03|443.74|441.34|443.43|441.03|0
1648062120000|2022-03-23 19:02:00|443.21|440.81|443.43|441.03|443.43|441.03|443.21|440.81|0
1648062130000|2022-03-23 19:02:10|443.59|441.19|443.59|441.19|443.74|441.34|443.59|441.19|0
1648062140000|2022-03-23 19:02:20|443.74|441.34|443.43|441.03|443.74|441.34|443.43|441.03|0
1648062150000|2022-03-23 19:02:30|443.59|441.19|445.36|442.96|445.36|442.96|443.59|441.19|0
1648062160000|2022-03-23 19:02:40|444.9|442.5|444.13|441.73|444.9|442.5|444.13|441.73|0
1648062170000|2022-03-23 19:02:50|443.97|441.57|443.51|441.11|443.97|441.57|443.51|441.11|0
1648062180000|2022-03-23 19:03:00|443.66|441.26|443.97|441.57|443.97|441.57|443.66|441.26|0
1648062190000|2022-03-23 19:03:10|443.82|441.42|443.51|441.11|443.82|441.42|443.51|441.11|0
1648062200000|2022-03-23 19:03:20|443.66|441.26|443.51|441.11|443.66|441.26|443.51|441.11|0
1648062210000|2022-03-23 19:03:30|443.97|441.57|444.12|441.72|444.12|441.72|443.9|441.5|0
1648062220000|2022-03-23 19:03:40|444.28|441.88|444.43|442.03|444.43|442.03|444.12|441.72|0
1648062240000|2022-03-23 19:04:00|444.28|441.88|443.66|441.26|444.28|441.88|443.66|441.26|0
1648062250000|2022-03-23 19:04:10|443.97|441.57|443.82|441.42|444.12|441.72|443.82|441.42|0
1648062260000|2022-03-23 19:04:20|443.66|441.26|443.97|441.57|444.12|441.72|443.66|441.26|0
1648062270000|2022-03-23 19:04:30|444.12|441.72|444.67|442.27|444.67|442.27|444.12|441.72|0
1648062280000|2022-03-23 19:04:40|444.43|442.03|444.28|441.88|444.59|442.19|444.28|441.88|0
1648062290000|2022-03-23 19:04:50|444.43|442.03|444.59|442.19|444.59|442.19|444.36|441.96|0
1648062300000|2022-03-23 19:05:00|444.9|442.5|445.51|443.11|445.51|443.11|444.9|442.5|0
1648062310000|2022-03-23 19:05:10|445.36|442.96|446.21|443.81|446.21|443.81|445.36|442.96|0
1648062320000|2022-03-23 19:05:20|446.29|443.89|446.06|443.66|446.44|444.04|446.06|443.66|0
1648062330000|2022-03-23 19:05:30|446.21|443.81|445.82|443.42|446.29|443.89|445.82|443.42|0
1648062340000|2022-03-23 19:05:40|446.29|443.89|446.44|444.04|446.44|444.04|446.29|443.89|0
1648062350000|2022-03-23 19:05:50|446.13|443.73|446.29|443.89|446.29|443.89|445.98|443.58|0
1648062360000|2022-03-23 19:06:00|447.22|444.82|447.06|444.66|447.22|444.82|447.06|444.66|0
1648062370000|2022-03-23 19:06:10|447.37|444.97|447.53|445.13|447.68|445.28|447.37|444.97|0
1648062380000|2022-03-23 19:06:20|447.61|445.21|447.3|444.9|447.61|445.21|447.06|444.66|0
1648062390000|2022-03-23 19:06:30|447.68|445.28|447.3|444.9|447.68|445.28|447.22|444.82|0
1648062400000|2022-03-23 19:06:40|447.37|444.97|446.99|444.59|447.37|444.97|446.99|444.59|0
1648062410000|2022-03-23 19:06:50|447.06|444.66|446.6|444.2|447.06|444.66|446.6|444.2|0
1648062420000|2022-03-23 19:07:00|446.44|444.04|446.75|444.35|446.75|444.35|446.29|443.89|0
1648062430000|2022-03-23 19:07:10|446.6|444.2|446.75|444.35|446.75|444.35|446.6|444.2|0
1648062440000|2022-03-23 19:07:20|446.44|444.04|446.91|444.51|446.91|444.51|446.44|444.04|0
1648062450000|2022-03-23 19:07:30|447.06|444.66|446.91|444.51|447.22|444.82|446.91|444.51|0
1648062460000|2022-03-23 19:07:40|447.06|444.66|447.37|444.97|447.37|444.97|447.06|444.66|0
1648062470000|2022-03-23 19:07:50|447.21|444.81|447.06|444.66|447.52|445.12|447.06|444.66|0
1648062480000|2022-03-23 19:08:00|446.99|444.59|447.06|444.66|447.06|444.66|446.83|444.43|0
1648062490000|2022-03-23 19:08:10|446.91|444.51|446.99|444.59|446.99|444.59|446.75|444.35|0
1648062500000|2022-03-23 19:08:20|446.91|444.51|446.9|444.5|447.06|444.66|446.9|444.5|0
1648062510000|2022-03-23 19:08:30|447.06|444.66|446.9|444.5|447.06|444.66|446.9|444.5|0
1648062520000|2022-03-23 19:08:40|447.37|444.97|447.06|444.66|447.37|444.97|446.9|444.5|0
1648062530000|2022-03-23 19:08:50|447.21|444.81|447.37|444.97|447.52|445.12|447.21|444.81|0
1648062540000|2022-03-23 19:09:00|447.21|444.81|447.83|445.43|447.83|445.43|447.21|444.81|0
1648062550000|2022-03-23 19:09:10|448.14|445.74|448.61|446.21|448.61|446.21|448.14|445.74|0
1648062560000|2022-03-23 19:09:20|447.99|445.59|447.99|445.59|448.14|445.74|447.99|445.59|0
1648062570000|2022-03-23 19:09:30|447.68|445.28|447.83|445.43|447.83|445.43|447.68|445.28|0
1648062580000|2022-03-23 19:09:40|447.68|445.28|447.68|445.28|447.68|445.28|447.52|445.12|0
1648062590000|2022-03-23 19:09:50|447.52|445.12|447.99|445.59|447.99|445.59|447.52|445.12|0
1648062600000|2022-03-23 19:10:00|448.45|446.05|447.83|445.43|448.45|446.05|447.68|445.28|0
1648062610000|2022-03-23 19:10:10|448.14|445.74|448.14|445.74|448.3|445.9|448.14|445.74|0
1648062620000|2022-03-23 19:10:20|448.38|445.98|448.76|446.36|448.76|446.36|447.99|445.59|0
1648062630000|2022-03-23 19:10:30|448.61|446.21|448.76|446.36|449.08|446.68|448.61|446.21|0
1648062640000|2022-03-23 19:10:40|448.3|445.9|448.14|445.74|448.3|445.9|448.14|445.74|0
1648062650000|2022-03-23 19:10:50|447.83|445.43|447.68|445.28|447.83|445.43|447.68|445.28|0
1648062660000|2022-03-23 19:11:00|447.99|445.59|447.68|445.28|447.99|445.59|447.68|445.28|0
1648062670000|2022-03-23 19:11:10|447.83|445.43|447.37|444.97|447.83|445.43|447.37|444.97|0
1648062680000|2022-03-23 19:11:20|447.52|445.12|447.68|445.28|447.68|445.28|447.21|444.81|0
1648062690000|2022-03-23 19:11:30|447.52|445.12|447.52|445.12|447.52|445.12|447.21|444.81|0
1648062700000|2022-03-23 19:11:40|447.21|444.81|446.75|444.35|447.21|444.81|446.75|444.35|0
1648062710000|2022-03-23 19:11:50|446.9|444.5|447.21|444.81|447.21|444.81|446.9|444.5|0
1648062720000|2022-03-23 19:12:00|447.68|445.28|447.21|444.81|447.68|445.28|447.21|444.81|0
1648062730000|2022-03-23 19:12:10|447.06|444.66|447.06|444.66|447.06|444.66|446.9|444.5|0
1648062740000|2022-03-23 19:12:20|446.98|444.58|447.06|444.66|447.06|444.66|446.98|444.58|0
1648062750000|2022-03-23 19:12:30|447.21|444.81|447.37|444.97|447.37|444.97|447.21|444.81|0
1648062760000|2022-03-23 19:12:40|447.52|445.12|447.83|445.43|447.83|445.43|447.52|445.12|0
1648062770000|2022-03-23 19:12:50|447.99|445.59|448.14|445.74|448.14|445.74|447.99|445.59|0
1648062780000|2022-03-23 19:13:00|447.83|445.43|448.38|445.98|448.38|445.98|447.83|445.43|0
1648062790000|2022-03-23 19:13:10|448.45|446.05|448.3|445.9|448.45|446.05|448.22|445.82|0
1648062800000|2022-03-23 19:13:20|448.61|446.21|448.92|446.52|448.92|446.52|448.61|446.21|0
1648062810000|2022-03-23 19:13:30|449.07|446.67|449.07|446.67|449.07|446.67|448.92|446.52|0
1648062820000|2022-03-23 19:13:40|448.92|446.52|448.61|446.21|448.92|446.52|448.61|446.21|0
1648062830000|2022-03-23 19:13:50|448.69|446.29|448.76|446.36|448.92|446.52|448.69|446.29|0
1648062840000|2022-03-23 19:14:00|448.84|446.44|448.92|446.52|448.92|446.52|448.84|446.44|0
1648062850000|2022-03-23 19:14:10|449.07|446.67|448.92|446.52|449.23|446.83|448.92|446.52|0
1648062860000|2022-03-23 19:14:20|448.61|446.21|448.3|445.9|448.76|446.36|448.3|445.9|0
1648062870000|2022-03-23 19:14:30|448.45|446.05|447.99|445.59|448.45|446.05|447.99|445.59|0
1648062880000|2022-03-23 19:14:40|447.83|445.43|447.99|445.59|447.99|445.59|447.83|445.43|0
1648062890000|2022-03-23 19:14:50|448.3|445.9|448.3|445.9|448.3|445.9|448.14|445.74|0
1648062900000|2022-03-23 19:15:00|447.99|445.59|448.45|446.05|448.45|446.05|447.99|445.59|0
1648062910000|2022-03-23 19:15:10|448.3|445.9|448.61|446.21|448.61|446.21|448.3|445.9|0
1648062920000|2022-03-23 19:15:20|448.76|446.36|448.76|446.36|448.76|446.36|448.61|446.21|0
1648062930000|2022-03-23 19:15:30|448.45|446.05|447.83|445.43|448.76|446.36|447.83|445.43|0
1648062940000|2022-03-23 19:15:40|447.68|445.28|447.83|445.43|447.83|445.43|447.68|445.28|0
1648062950000|2022-03-23 19:15:50|447.99|445.59|448.14|445.74|448.3|445.9|447.99|445.59|0
1648062960000|2022-03-23 19:16:00|447.99|445.59|447.52|445.12|447.99|445.59|447.37|444.97|0
1648062970000|2022-03-23 19:16:10|447.83|445.43|448.14|445.74|448.14|445.74|447.83|445.43|0
1648062980000|2022-03-23 19:16:20|448.3|445.9|447.99|445.59|448.3|445.9|447.99|445.59|0
1648062990000|2022-03-23 19:16:30|448.14|445.74|447.68|445.28|448.14|445.74|447.52|445.12|0
1648063000000|2022-03-23 19:16:40|447.37|444.97|447.37|444.97|447.37|444.97|447.37|444.97|0
1648063010000|2022-03-23 19:16:50|447.21|444.81|447.06|444.66|447.21|444.81|447.06|444.66|0
1648063020000|2022-03-23 19:17:00|447.52|445.12|447.06|444.66|447.52|445.12|447.06|444.66|0
1648063040000|2022-03-23 19:17:20|447.21|444.81|447.06|444.66|447.37|444.97|447.06|444.66|0
1648063050000|2022-03-23 19:17:30|447.21|444.81|447.21|444.81|447.21|444.81|447.06|444.66|0
1648063060000|2022-03-23 19:17:40|447.37|444.97|447.68|445.28|447.68|445.28|447.37|444.97|0
1648063070000|2022-03-23 19:17:50|447.83|445.43|447.21|444.81|447.83|445.43|447.21|444.81|0
1648063080000|2022-03-23 19:18:00|447.37|444.97|447.06|444.66|447.37|444.97|447.06|444.66|0
1648063090000|2022-03-23 19:18:10|446.9|444.5|447.21|444.81|447.21|444.81|446.9|444.5|0
1648063100000|2022-03-23 19:18:20|447.06|444.66|447.21|444.81|447.21|444.81|447.06|444.66|0
1648063110000|2022-03-23 19:18:30|447.06|444.66|447.99|445.59|447.99|445.59|447.06|444.66|0
1648063120000|2022-03-23 19:18:40|448.14|445.74|447.99|445.59|448.14|445.74|447.99|445.59|0
1648063130000|2022-03-23 19:18:50|448.14|445.74|448.14|445.74|448.14|445.74|447.99|445.59|0
1648063140000|2022-03-23 19:19:00|448.45|446.05|448.92|446.52|448.92|446.52|448.45|446.05|0
1648063150000|2022-03-23 19:19:10|448.69|446.29|448.92|446.52|449.23|446.83|448.69|446.29|0
1648063160000|2022-03-23 19:19:20|448.76|446.36|448.76|446.36|448.76|446.36|448.61|446.21|0
1648063170000|2022-03-23 19:19:30|448.61|446.21|448.76|446.36|449.07|446.67|448.61|446.21|0
1648063180000|2022-03-23 19:19:40|448.61|446.21|448.92|446.52|448.92|446.52|448.61|446.21|0
1648063190000|2022-03-23 19:19:50|449.07|446.67|448.92|446.52|449.07|446.67|448.92|446.52|0
1648063200000|2022-03-23 19:20:00|449.07|446.67|448.92|446.52|449.07|446.67|448.76|446.36|0
1648063210000|2022-03-23 19:20:10|449.07|446.67|449.07|446.67|449.69|447.29|449.07|446.67|0
1648063220000|2022-03-23 19:20:20|448.76|446.36|447.83|445.43|448.76|446.36|447.83|445.43|0
1648063230000|2022-03-23 19:20:30|447.68|445.28|448.3|445.9|448.3|445.9|447.68|445.28|0
1648063240000|2022-03-23 19:20:40|448.14|445.74|448.3|445.9|448.3|445.9|447.83|445.43|0
1648063250000|2022-03-23 19:20:50|448.45|446.05|448.45|446.05|448.45|446.05|448.45|446.05|0
1648063260000|2022-03-23 19:21:00|447.83|445.43|447.99|445.59|448.14|445.74|447.83|445.43|0
1648063270000|2022-03-23 19:21:10|447.76|445.36|447.99|445.59|447.99|445.59|447.68|445.28|0
1648063280000|2022-03-23 19:21:20|447.91|445.51|447.91|445.51|447.99|445.59|447.83|445.43|0
1648063290000|2022-03-23 19:21:30|447.83|445.43|447.99|445.59|447.99|445.59|447.83|445.43|0
1648063300000|2022-03-23 19:21:40|448.3|445.9|448.14|445.74|448.3|445.9|448.14|445.74|0
1648063310000|2022-03-23 19:21:50|447.99|445.59|448.3|445.9|448.3|445.9|447.99|445.59|0
1648063320000|2022-03-23 19:22:00|447.83|445.43|447.99|445.59|448.3|445.9|447.67|445.27|0
1648063330000|2022-03-23 19:22:10|448.14|445.74|448.45|446.05|448.45|446.05|448.14|445.74|0
1648063340000|2022-03-23 19:22:20|448.14|445.74|448.45|446.05|448.45|446.05|447.98|445.58|0
1648063350000|2022-03-23 19:22:30|448.3|445.9|448.3|445.9|448.38|445.98|448.3|445.9|0
1648063360000|2022-03-23 19:22:40|448.45|446.05|448.3|445.9|448.45|446.05|448.3|445.9|0
1648063370000|2022-03-23 19:22:50|448.14|445.74|447.98|445.58|448.3|445.9|447.98|445.58|0
1648063380000|2022-03-23 19:23:00|447.83|445.43|447.05|444.65|447.83|445.43|447.05|444.65|0
1648063390000|2022-03-23 19:23:10|447.21|444.81|447.21|444.81|447.21|444.81|447.21|444.81|0
1648063400000|2022-03-23 19:23:20|447.05|444.65|446.74|444.34|447.05|444.65|446.74|444.34|0
1648063410000|2022-03-23 19:23:30|446.13|443.73|446.44|444.04|446.9|444.5|446.13|443.73|0
1648063420000|2022-03-23 19:23:40|446.28|443.88|446.59|444.19|446.59|444.19|446.28|443.88|0
1648063430000|2022-03-23 19:23:50|446.28|443.88|446.28|443.88|446.44|444.04|446.28|443.88|0
1648063440000|2022-03-23 19:24:00|446.13|443.73|446.28|443.88|446.44|444.04|446.13|443.73|0
1648063450000|2022-03-23 19:24:10|446.13|443.73|446.28|443.88|446.28|443.88|446.13|443.73|0
1648063460000|2022-03-23 19:24:20|446.21|443.81|445.74|443.34|446.21|443.81|445.74|443.34|0
1648063470000|2022-03-23 19:24:30|445.66|443.26|445.66|443.26|445.66|443.26|445.51|443.11|0
1648063480000|2022-03-23 19:24:40|445.82|443.42|445.51|443.11|445.82|443.42|445.51|443.11|0
1648063490000|2022-03-23 19:24:50|445.2|442.8|445.2|442.8|445.51|443.11|445.2|442.8|0
1648063500000|2022-03-23 19:25:00|445.04|442.64|445.04|442.64|445.04|442.64|445.04|442.64|0
1648063510000|2022-03-23 19:25:10|445.2|442.8|445.51|443.11|445.66|443.26|445.2|442.8|0
1648063520000|2022-03-23 19:25:20|445.66|443.26|445.66|443.26|445.82|443.42|445.66|443.26|0
1648063530000|2022-03-23 19:25:30|445.51|443.11|445.35|442.95|445.51|443.11|445.04|442.64|0
1648063540000|2022-03-23 19:25:40|445.82|443.42|445.66|443.26|445.82|443.42|445.66|443.26|0
1648063550000|2022-03-23 19:25:50|445.59|443.19|445.51|443.11|445.66|443.26|445.51|443.11|0
1648063560000|2022-03-23 19:26:00|445.2|442.8|445.35|442.95|445.35|442.95|445.04|442.64|0
1648063570000|2022-03-23 19:26:10|445.2|442.8|445.04|442.64|445.2|442.8|445.04|442.64|0
1648063580000|2022-03-23 19:26:20|445.2|442.8|445.2|442.8|445.35|442.95|445.2|442.8|0
1648063590000|2022-03-23 19:26:30|445.04|442.64|445.35|442.95|445.35|442.95|445.04|442.64|0
1648063600000|2022-03-23 19:26:40|445.2|442.8|445.51|443.11|445.51|443.11|445.2|442.8|0
1648063610000|2022-03-23 19:26:50|445.66|443.26|445.66|443.26|445.66|443.26|445.66|443.26|0
1648063620000|2022-03-23 19:27:00|445.59|443.19|445.59|443.19|445.66|443.26|445.59|443.19|0
1648063630000|2022-03-23 19:27:10|445.51|443.11|445.51|443.11|445.51|443.11|445.35|442.95|0
1648063640000|2022-03-23 19:27:20|445.66|443.26|445.97|443.57|445.97|443.57|445.51|443.11|0
1648063650000|2022-03-23 19:27:30|445.82|443.42|445.82|443.42|445.82|443.42|445.82|443.42|0
1648063660000|2022-03-23 19:27:40|445.9|443.5|446.12|443.72|446.28|443.88|445.82|443.42|0
1648063670000|2022-03-23 19:27:50|445.97|443.57|446.28|443.88|446.28|443.88|445.97|443.57|0
1648063680000|2022-03-23 19:28:00|445.66|443.26|445.82|443.42|445.82|443.42|445.66|443.26|0
1648063690000|2022-03-23 19:28:10|445.66|443.26|445.51|443.11|445.66|443.26|445.51|443.11|0
1648063700000|2022-03-23 19:28:20|445.35|442.95|445.35|442.95|445.51|443.11|445.35|442.95|0
1648063710000|2022-03-23 19:28:30|445.51|443.11|445.2|442.8|445.51|443.11|445.2|442.8|0
1648063720000|2022-03-23 19:28:40|445.04|442.64|444.89|442.49|445.04|442.64|444.89|442.49|0
1648063730000|2022-03-23 19:28:50|444.73|442.33|445.04|442.64|445.04|442.64|444.73|442.33|0
1648063740000|2022-03-23 19:29:00|445.2|442.8|444.73|442.33|445.35|442.95|444.73|442.33|0
1648063750000|2022-03-23 19:29:10|444.89|442.49|444.89|442.49|444.89|442.49|444.73|442.33|0
1648063760000|2022-03-23 19:29:20|444.58|442.18|445.04|442.64|445.04|442.64|444.58|442.18|0
1648063770000|2022-03-23 19:29:30|445.35|442.95|444.89|442.49|445.51|443.11|444.89|442.49|0
1648063780000|2022-03-23 19:29:40|445.04|442.64|444.89|442.49|445.04|442.64|444.89|442.49|0
1648063790000|2022-03-23 19:29:50|444.73|442.33|444.89|442.49|445.04|442.64|444.73|442.33|0
1648063800000|2022-03-23 19:30:00|445.66|443.26|445.81|443.41|445.89|443.49|445.66|443.26|0
1648063810000|2022-03-23 19:30:10|445.97|443.57|445.81|443.41|445.97|443.57|445.81|443.41|0
1648063820000|2022-03-23 19:30:20|446.12|443.72|445.66|443.26|446.12|443.72|445.66|443.26|0
1648063830000|2022-03-23 19:30:30|445.51|443.11|445.97|443.57|446.2|443.8|445.51|443.11|0
1648063840000|2022-03-23 19:30:40|446.12|443.72|445.51|443.11|446.12|443.72|445.51|443.11|0
1648063850000|2022-03-23 19:30:50|445.35|442.95|444.42|442.02|445.35|442.95|444.42|442.02|0
1648063860000|2022-03-23 19:31:00|444.27|441.87|444.12|441.72|444.27|441.87|443.96|441.56|0
1648063870000|2022-03-23 19:31:10|444.42|442.02|444.04|441.64|444.42|442.02|444.04|441.64|0
1648063880000|2022-03-23 19:31:20|443.96|441.56|443.96|441.56|444.12|441.72|443.96|441.56|0
1648063890000|2022-03-23 19:31:30|444.12|441.72|444.27|441.87|444.42|442.02|444.12|441.72|0
1648063900000|2022-03-23 19:31:40|444.58|442.18|443.96|441.56|444.58|442.18|443.96|441.56|0
1648063910000|2022-03-23 19:31:50|444.12|441.72|444.27|441.87|444.27|441.87|444.12|441.72|0
1648063920000|2022-03-23 19:32:00|444.42|442.02|444.89|442.49|444.89|442.49|444.42|442.02|0
1648063930000|2022-03-23 19:32:10|445.04|442.64|444.89|442.49|445.2|442.8|444.89|442.49|0
1648063940000|2022-03-23 19:32:20|444.73|442.33|444.58|442.18|444.73|442.33|444.58|442.18|0
1648063950000|2022-03-23 19:32:30|444.42|442.02|444.42|442.02|444.58|442.18|444.42|442.02|0
1648063960000|2022-03-23 19:32:40|444.58|442.18|445.04|442.64|445.04|442.64|444.58|442.18|0
1648063970000|2022-03-23 19:32:50|444.73|442.33|444.89|442.49|444.89|442.49|444.73|442.33|0
1648063980000|2022-03-23 19:33:00|444.97|442.57|445.35|442.95|445.35|442.95|444.97|442.57|0
1648063990000|2022-03-23 19:33:10|445.5|443.1|445.5|443.1|445.5|443.1|445.35|442.95|0
1648064000000|2022-03-23 19:33:20|445.66|443.26|445.58|443.18|445.81|443.41|445.35|442.95|0
1648064010000|2022-03-23 19:33:30|445.66|443.26|445.89|443.49|445.89|443.49|445.66|443.26|0
1648064020000|2022-03-23 19:33:40|445.81|443.41|445.81|443.41|445.97|443.57|445.81|443.41|0
1648064030000|2022-03-23 19:33:50|445.97|443.57|445.97|443.57|445.97|443.57|445.81|443.41|0
1648064040000|2022-03-23 19:34:00|445.81|443.41|445.66|443.26|445.81|443.41|445.5|443.1|0
1648064050000|2022-03-23 19:34:10|445.5|443.1|445.5|443.1|445.5|443.1|445.5|443.1|0
1648064060000|2022-03-23 19:34:20|445.66|443.26|446.2|443.8|446.28|443.88|445.66|443.26|0
1648064070000|2022-03-23 19:34:30|446.28|443.88|446.74|444.34|446.9|444.5|446.28|443.88|0
1648064080000|2022-03-23 19:34:40|446.9|444.5|447.36|444.96|447.36|444.96|446.9|444.5|0
1648064090000|2022-03-23 19:34:50|447.52|445.12|446.9|444.5|447.52|445.12|446.9|444.5|0
1648064100000|2022-03-23 19:35:00|447.05|444.65|447.21|444.81|447.21|444.81|446.9|444.5|0
1648064110000|2022-03-23 19:35:10|447.36|444.96|447.52|445.12|447.52|445.12|447.21|444.81|0
1648064120000|2022-03-23 19:35:20|447.36|444.96|447.67|445.27|447.67|445.27|447.36|444.96|0
1648064130000|2022-03-23 19:35:30|447.83|445.43|447.67|445.27|447.83|445.43|447.52|445.12|0
1648064140000|2022-03-23 19:35:40|447.52|445.12|446.12|443.72|447.52|445.12|446.12|443.72|0
1648064150000|2022-03-23 19:35:50|446.43|444.03|446.12|443.72|446.43|444.03|446.12|443.72|0
1648064160000|2022-03-23 19:36:00|446.2|443.8|445.97|443.57|446.2|443.8|445.97|443.57|0
1648064170000|2022-03-23 19:36:10|446.59|444.19|446.59|444.19|446.9|444.5|446.59|444.19|0
1648064180000|2022-03-23 19:36:20|446.36|443.96|446.43|444.03|446.74|444.34|446.36|443.96|0
1648064190000|2022-03-23 19:36:30|446.59|444.19|446.43|444.03|446.59|444.19|446.28|443.88|0
1648064210000|2022-03-23 19:36:50|446.59|444.19|447.05|444.65|447.05|444.65|446.59|444.19|0
1648064220000|2022-03-23 19:37:00|447.36|444.96|447.2|444.8|447.36|444.96|447.05|444.65|0
1648064230000|2022-03-23 19:37:10|446.9|444.5|447.2|444.8|447.2|444.8|446.9|444.5|0
1648064240000|2022-03-23 19:37:20|447.05|444.65|447.05|444.65|447.05|444.65|447.05|444.65|0
1648064250000|2022-03-23 19:37:30|447.2|444.8|447.05|444.65|447.36|444.96|447.05|444.65|0
1648064260000|2022-03-23 19:37:40|447.29|444.89|447.67|445.27|447.67|445.27|447.29|444.89|0
1648064270000|2022-03-23 19:37:50|447.51|445.11|447.82|445.42|447.82|445.42|447.51|445.11|0
1648064280000|2022-03-23 19:38:00|447.67|445.27|447.98|445.58|447.98|445.58|447.67|445.27|0
1648064290000|2022-03-23 19:38:10|447.82|445.42|447.82|445.42|447.82|445.42|447.67|445.27|0
1648064300000|2022-03-23 19:38:20|447.98|445.58|447.98|445.58|447.98|445.58|447.98|445.58|0
1648064310000|2022-03-23 19:38:30|447.82|445.42|447.51|445.11|447.82|445.42|447.51|445.11|0
1648064320000|2022-03-23 19:38:40|447.28|444.88|446.74|444.34|447.28|444.88|446.74|444.34|0
1648064330000|2022-03-23 19:38:50|446.89|444.49|446.74|444.34|446.89|444.49|446.74|444.34|0
1648064340000|2022-03-23 19:39:00|447.05|444.65|447.36|444.96|447.36|444.96|447.05|444.65|0
1648064350000|2022-03-23 19:39:10|447.51|445.11|447.82|445.42|447.82|445.42|447.51|445.11|0
1648064360000|2022-03-23 19:39:20|447.98|445.58|447.98|445.58|447.98|445.58|447.82|445.42|0
1648064370000|2022-03-23 19:39:30|447.9|445.5|447.98|445.58|447.98|445.58|447.51|445.11|0
1648064380000|2022-03-23 19:39:40|447.9|445.5|447.98|445.58|448.13|445.73|447.9|445.5|0
1648064390000|2022-03-23 19:39:50|448.13|445.73|448.44|446.04|448.44|446.04|448.13|445.73|0
1648064400000|2022-03-23 19:40:00|448.6|446.2|448.44|446.04|448.75|446.35|448.44|446.04|0
1648064410000|2022-03-23 19:40:10|448.75|446.35|448.91|446.51|448.91|446.51|448.75|446.35|0
1648064420000|2022-03-23 19:40:20|448.75|446.35|450.15|447.75|450.15|447.75|448.75|446.35|0
1648064430000|2022-03-23 19:40:30|450.46|448.06|450.62|448.22|450.62|448.22|450.46|448.06|0
1648064440000|2022-03-23 19:40:40|450.46|448.06|450.93|448.53|450.93|448.53|450.46|448.06|0
1648064450000|2022-03-23 19:40:50|451.24|448.84|450.93|448.53|451.24|448.84|450.93|448.53|0
1648064460000|2022-03-23 19:41:00|450.62|448.22|451.71|449.31|451.71|449.31|450.62|448.22|0
1648064470000|2022-03-23 19:41:10|451.55|449.15|451.71|449.31|451.87|449.47|451.55|449.15|0
1648064480000|2022-03-23 19:41:20|451.4|449|451.4|449|451.4|449|451.4|449|0
1648064490000|2022-03-23 19:41:30|451.87|449.47|451.87|449.47|451.87|449.47|451.71|449.31|0
1648064500000|2022-03-23 19:41:40|451.55|449.15|452.02|449.62|452.02|449.62|451.55|449.15|0
1648064510000|2022-03-23 19:41:50|451.55|449.15|451.55|449.15|451.55|449.15|451.48|449.08|0
1648064520000|2022-03-23 19:42:00|451.71|449.31|451.09|448.69|451.71|449.31|450.86|448.46|0
1648064530000|2022-03-23 19:42:10|451.24|448.84|451.4|449|451.4|449|451.24|448.84|0
1648064540000|2022-03-23 19:42:20|451.55|449.15|451.71|449.31|451.71|449.31|451.55|449.15|0
1648064550000|2022-03-23 19:42:30|451.4|449|451.4|449|451.4|449|451.24|448.84|0
1648064560000|2022-03-23 19:42:40|451.17|448.77|450.46|448.06|451.17|448.77|450.46|448.06|0
1648064570000|2022-03-23 19:42:50|450.15|447.75|449.84|447.44|450.15|447.75|449.84|447.44|0
1648064580000|2022-03-23 19:43:00|449.69|447.29|449.22|446.82|449.69|447.29|449.22|446.82|0
1648064590000|2022-03-23 19:43:10|449.06|446.66|449.22|446.82|449.37|446.97|449.06|446.66|0
1648064600000|2022-03-23 19:43:20|449.3|446.9|449.06|446.66|449.37|446.97|449.06|446.66|0
1648064610000|2022-03-23 19:43:30|448.99|446.59|449.06|446.66|449.06|446.66|448.91|446.51|0
1648064620000|2022-03-23 19:43:40|448.91|446.51|448.29|445.89|448.91|446.51|448.13|445.73|0
1648064630000|2022-03-23 19:43:50|447.82|445.42|447.2|444.8|447.82|445.42|447.05|444.65|0
1648064640000|2022-03-23 19:44:00|446.89|444.49|446.74|444.34|447.05|444.65|446.58|444.18|0
1648064650000|2022-03-23 19:44:10|446.43|444.03|446.89|444.49|446.89|444.49|446.43|444.03|0
1648064660000|2022-03-23 19:44:20|447.05|444.65|447.2|444.8|447.2|444.8|447.05|444.65|0
1648064670000|2022-03-23 19:44:30|446.74|444.34|446.58|444.18|446.89|444.49|446.58|444.18|0
1648064680000|2022-03-23 19:44:40|446.43|444.03|446.43|444.03|446.43|444.03|446.43|444.03|0
1648064690000|2022-03-23 19:44:50|446.58|444.18|446.43|444.03|446.58|444.18|446.27|443.87|0
1648064700000|2022-03-23 19:45:00|446.58|444.18|445.19|442.79|446.58|444.18|445.19|442.79|0
1648064710000|2022-03-23 19:45:10|445.35|442.95|445.35|442.95|445.81|443.41|445.35|442.95|0
1648064720000|2022-03-23 19:45:20|445.19|442.79|445.04|442.64|445.19|442.79|445.04|442.64|0
1648064730000|2022-03-23 19:45:30|444.26|441.86|445.04|442.64|445.19|442.79|444.26|441.86|0
1648064740000|2022-03-23 19:45:40|444.88|442.48|445.35|442.95|445.35|442.95|444.88|442.48|0
1648064750000|2022-03-23 19:45:50|445.81|443.41|445.81|443.41|446.12|443.72|445.81|443.41|0
1648064760000|2022-03-23 19:46:00|445.96|443.56|444.73|442.33|445.96|443.56|444.73|442.33|0
1648064770000|2022-03-23 19:46:10|444.42|442.02|444.26|441.86|444.42|442.02|443.96|441.56|0
1648064780000|2022-03-23 19:46:20|444.57|442.17|444.57|442.17|444.57|442.17|444.42|442.02|0
1648064790000|2022-03-23 19:46:30|445.35|442.95|445.81|443.41|445.96|443.56|445.35|442.95|0
1648064800000|2022-03-23 19:46:40|445.65|443.25|445.65|443.25|445.81|443.41|445.65|443.25|0
1648064810000|2022-03-23 19:46:50|445.81|443.41|445.5|443.1|445.81|443.41|445.5|443.1|0
1648064820000|2022-03-23 19:47:00|445.65|443.25|445.34|442.94|445.81|443.41|445.34|442.94|0
1648064830000|2022-03-23 19:47:10|444.73|442.33|444.42|442.02|444.73|442.33|444.42|442.02|0
1648064840000|2022-03-23 19:47:20|444.57|442.17|444.57|442.17|444.57|442.17|444.42|442.02|0
1648064850000|2022-03-23 19:47:30|444.42|442.02|445.19|442.79|445.19|442.79|444.42|442.02|0
1648064860000|2022-03-23 19:47:40|445.04|442.64|445.19|442.79|445.19|442.79|445.04|442.64|0
1648064870000|2022-03-23 19:47:50|445.34|442.94|445.34|442.94|445.34|442.94|445.19|442.79|0
1648064880000|2022-03-23 19:48:00|445.58|443.18|445.42|443.02|445.58|443.18|445.34|442.94|0
1648064890000|2022-03-23 19:48:10|445.96|443.56|446.43|444.03|446.43|444.03|445.65|443.25|0
1648064900000|2022-03-23 19:48:20|446.74|444.34|447.51|445.11|447.51|445.11|446.74|444.34|0
1648064910000|2022-03-23 19:48:30|447.67|445.27|447.67|445.27|447.67|445.27|447.67|445.27|0
1648064920000|2022-03-23 19:48:40|447.82|445.42|447.82|445.42|447.82|445.42|447.67|445.27|0
1648064930000|2022-03-23 19:48:50|447.67|445.27|447.67|445.27|447.82|445.42|447.67|445.27|0
1648064940000|2022-03-23 19:49:00|446.89|444.49|447.82|445.42|447.82|445.42|446.89|444.49|0
1648064950000|2022-03-23 19:49:10|448.13|445.73|448.29|445.89|448.44|446.04|448.13|445.73|0
1648064960000|2022-03-23 19:49:20|448.13|445.73|448.29|445.89|448.29|445.89|448.13|445.73|0
1648064970000|2022-03-23 19:49:30|448.75|446.35|448.6|446.2|448.75|446.35|448.52|446.12|0
1648064980000|2022-03-23 19:49:40|448.75|446.35|448.6|446.2|448.75|446.35|448.6|446.2|0
1648064990000|2022-03-23 19:49:50|448.44|446.04|448.29|445.89|448.44|446.04|448.13|445.73|0
1648065000000|2022-03-23 19:50:00|450.15|447.75|450.93|448.53|450.93|448.53|450.15|447.75|0
1648065010000|2022-03-23 19:50:10|451.4|449|451.86|449.46|452.02|449.62|451.4|449|0
1648065020000|2022-03-23 19:50:20|451.4|449|451.55|449.15|451.71|449.31|451.4|449|0
1648065030000|2022-03-23 19:50:30|451.71|449.31|451.86|449.46|451.86|449.46|451.55|449.15|0
1648065040000|2022-03-23 19:50:40|451.55|449.15|451.71|449.31|451.71|449.31|451.48|449.08|0
1648065050000|2022-03-23 19:50:50|451.55|449.15|451.55|449.15|451.86|449.46|451.55|449.15|0
1648065060000|2022-03-23 19:51:00|451.71|449.31|452.17|449.77|452.17|449.77|451.55|449.15|0
1648065070000|2022-03-23 19:51:10|452.02|449.62|452.8|450.4|453.11|450.71|452.02|449.62|0
1648065080000|2022-03-23 19:51:20|452.96|450.56|453.11|450.71|453.11|450.71|452.96|450.56|0
1648065090000|2022-03-23 19:51:30|452.96|450.56|452.96|450.56|452.96|450.56|452.64|450.24|0
1648065100000|2022-03-23 19:51:40|453.11|450.71|453.11|450.71|453.27|450.87|452.96|450.56|0
1648065110000|2022-03-23 19:51:50|452.8|450.4|451.55|449.15|452.95|450.55|451.55|449.15|0
1648065120000|2022-03-23 19:52:00|451.71|449.31|451.94|449.54|452.17|449.77|451.71|449.31|0
1648065130000|2022-03-23 19:52:10|452.1|449.7|451.08|448.68|452.1|449.7|451.08|448.68|0
1648065140000|2022-03-23 19:52:20|451.86|449.46|451.55|449.15|451.86|449.46|451.39|448.99|0
1648065150000|2022-03-23 19:52:30|451.39|448.99|451.24|448.84|451.39|448.99|451.24|448.84|0
1648065160000|2022-03-23 19:52:40|451.08|448.68|450.3|447.9|451.08|448.68|450.3|447.9|0
1648065170000|2022-03-23 19:52:50|450.62|448.22|451.55|449.15|451.55|449.15|450.62|448.22|0
1648065180000|2022-03-23 19:53:00|452.02|449.62|452.49|450.09|452.49|450.09|452.02|449.62|0
1648065190000|2022-03-23 19:53:10|452.95|450.55|453.58|451.18|453.58|451.18|452.95|450.55|0
1648065200000|2022-03-23 19:53:20|453.74|451.34|453.89|451.49|453.89|451.49|453.58|451.18|0
1648065210000|2022-03-23 19:53:30|454.2|451.8|453.89|451.49|454.36|451.96|453.89|451.49|0
1648065220000|2022-03-23 19:53:40|453.74|451.34|452.64|450.24|453.74|451.34|452.64|450.24|0
1648065230000|2022-03-23 19:53:50|452.49|450.09|452.33|449.93|452.64|450.24|452.33|449.93|0
1648065240000|2022-03-23 19:54:00|452.02|449.62|452.33|449.93|452.33|449.93|451.86|449.46|0
1648065250000|2022-03-23 19:54:10|452.64|450.24|452.95|450.55|452.95|450.55|452.64|450.24|0
1648065260000|2022-03-23 19:54:20|453.58|451.18|453.58|451.18|453.58|451.18|453.58|451.18|0
1648065270000|2022-03-23 19:54:30|453.42|451.02|453.42|451.02|453.58|451.18|453.27|450.87|0
1648065280000|2022-03-23 19:54:40|453.11|450.71|453.74|451.34|453.74|451.34|453.11|450.71|0
1648065290000|2022-03-23 19:54:50|453.58|451.18|453.89|451.49|453.89|451.49|453.58|451.18|0
1648065300000|2022-03-23 19:55:00|452.95|450.55|452.33|449.93|452.95|450.55|452.33|449.93|0
1648065310000|2022-03-23 19:55:10|452.02|449.62|452.95|450.55|452.95|450.55|452.02|449.62|0
1648065320000|2022-03-23 19:55:20|452.8|450.4|452.02|449.62|452.8|450.4|452.02|449.62|0
1648065330000|2022-03-23 19:55:30|452.17|449.77|452.41|450.01|452.41|450.01|452.17|449.77|0
1648065340000|2022-03-23 19:55:40|452.33|449.93|452.17|449.77|452.33|449.93|452.17|449.77|0
1648065350000|2022-03-23 19:55:50|452.02|449.62|452.33|449.93|452.33|449.93|452.02|449.62|0
1648065360000|2022-03-23 19:56:00|452.17|449.77|451.94|449.54|452.25|449.85|451.94|449.54|0
1648065370000|2022-03-23 19:56:10|451.71|449.31|451.71|449.31|451.71|449.31|451.24|448.84|0
1648065380000|2022-03-23 19:56:20|452.02|449.62|452.64|450.24|452.8|450.4|452.02|449.62|0
1648065390000|2022-03-23 19:56:30|453.11|450.71|453.27|450.87|453.27|450.87|453.11|450.71|0
1648065400000|2022-03-23 19:56:40|453.11|450.71|452.8|450.4|453.11|450.71|452.64|450.24|0
1648065410000|2022-03-23 19:56:50|452.95|450.55|453.11|450.71|453.27|450.87|452.95|450.55|0
1648065420000|2022-03-23 19:57:00|452.95|450.55|453.58|451.18|453.58|451.18|452.95|450.55|0
1648065430000|2022-03-23 19:57:10|453.42|451.02|453.27|450.87|453.58|451.18|453.27|450.87|0
1648065440000|2022-03-23 19:57:20|452.95|450.55|453.89|451.49|453.89|451.49|452.95|450.55|0
1648065450000|2022-03-23 19:57:30|454.52|452.12|454.36|451.96|454.52|452.12|454.05|451.65|0
1648065460000|2022-03-23 19:57:40|454.2|451.8|454.67|452.27|454.67|452.27|454.2|451.8|0
1648065470000|2022-03-23 19:57:50|454.52|452.12|452.97|450.57|454.99|452.59|452.97|450.57|0
1648065480000|2022-03-23 19:58:00|453.13|450.73|454.11|451.71|454.42|452.02|453.13|450.73|0
1648065490000|2022-03-23 19:58:10|454.26|451.86|454.58|452.18|454.58|452.18|454.26|451.86|0
1648065500000|2022-03-23 19:58:20|454.73|452.33|454.89|452.49|454.89|452.49|454.58|452.18|0
1648065510000|2022-03-23 19:58:30|454.73|452.33|455.05|452.65|455.05|452.65|454.73|452.33|0
1648065520000|2022-03-23 19:58:40|455.2|452.8|455.05|452.65|455.2|452.8|455.05|452.65|0
1648065530000|2022-03-23 19:58:50|454.89|452.49|455.2|452.8|455.2|452.8|454.89|452.49|0
1648065540000|2022-03-23 19:59:00|455.36|452.96|455.36|452.96|455.36|452.96|455.05|452.65|0
1648065550000|2022-03-23 19:59:10|455.2|452.8|455.05|452.65|455.36|452.96|455.05|452.65|0
1648065560000|2022-03-23 19:59:20|454.73|452.33|455.2|452.8|455.36|452.96|454.73|452.33|0
1648065570000|2022-03-23 19:59:30|455.36|452.96|454.89|452.49|455.36|452.96|454.89|452.49|0
1648065580000|2022-03-23 19:59:40|455.05|452.65|455.2|452.8|455.36|452.96|455.05|452.65|0
1648065590000|2022-03-23 19:59:50|455.36|452.96|456.15|453.75|456.15|453.75|455.2|452.8|0
1648065600000|2022-03-23 20:00:00|455.67|453.27|456.62|454.22|456.77|454.37|455.67|453.27|0
1648065610000|2022-03-23 20:00:10|456.77|454.37|457.09|454.69|457.09|454.69|456.77|454.37|0
1648065620000|2022-03-23 20:00:20|456.93|454.53|457.09|454.69|457.09|454.69|456.93|454.53|0
1648065630000|2022-03-23 20:00:30|457.25|454.85|456.77|454.37|457.25|454.85|456.77|454.37|0
1648065640000|2022-03-23 20:00:40|456.46|454.06|456.46|454.06|456.46|454.06|456.46|454.06|0
1648065650000|2022-03-23 20:00:50|456.62|454.22|456.62|454.22|456.62|454.22|456.62|454.22|0
1648065660000|2022-03-23 20:01:00|456.77|454.37|456.77|454.37|456.93|454.53|456.77|454.37|0
1648065670000|2022-03-23 20:01:10|456.62|454.22|456.46|454.06|456.62|454.22|456.3|453.9|0
1648065680000|2022-03-23 20:01:20|456.3|453.9|455.99|453.59|456.3|453.9|455.83|453.43|0
1648065690000|2022-03-23 20:01:30|455.83|453.43|455.83|453.43|455.83|453.43|455.83|453.43|0
1648065700000|2022-03-23 20:01:40|455.99|453.59|455.52|453.12|455.99|453.59|455.52|453.12|0
1648065710000|2022-03-23 20:01:50|455.83|453.43|455.67|453.27|455.83|453.43|455.67|453.27|0
1648065720000|2022-03-23 20:02:00|455.99|453.59|456.14|453.74|456.14|453.74|455.99|453.59|0
1648065730000|2022-03-23 20:02:10|455.83|453.43|455.83|453.43|455.83|453.43|455.83|453.43|0
1648065740000|2022-03-23 20:02:20|455.99|453.59|455.99|453.59|455.99|453.59|455.99|453.59|0
1648065750000|2022-03-23 20:02:30|456.3|453.9|456.14|453.74|456.3|453.9|456.14|453.74|0
1648065760000|2022-03-23 20:02:40|456.3|453.9|455.99|453.59|456.3|453.9|455.99|453.59|0
1648065770000|2022-03-23 20:02:50|455.83|453.43|455.99|453.59|456.3|453.9|455.83|453.43|0
1648065780000|2022-03-23 20:03:00|456.14|453.74|456.14|453.74|456.3|453.9|456.14|453.74|0
1648065790000|2022-03-23 20:03:10|456.3|453.9|456.3|453.9|456.3|453.9|456.14|453.74|0
1648065800000|2022-03-23 20:03:20|456.46|454.06|456.14|453.74|456.46|454.06|456.14|453.74|0
1648065810000|2022-03-23 20:03:30|456.3|453.9|456.46|454.06|456.46|454.06|456.3|453.9|0
1648065820000|2022-03-23 20:03:40|456.3|453.9|456.46|454.06|456.46|454.06|456.3|453.9|0
1648065830000|2022-03-23 20:03:50|456.62|454.22|456.77|454.37|456.77|454.37|456.62|454.22|0
1648065850000|2022-03-23 20:04:10|456.62|454.22|456.46|454.06|456.62|454.22|456.46|454.06|0
1648065860000|2022-03-23 20:04:20|456.62|454.22|456.62|454.22|456.62|454.22|456.62|454.22|0
1648065870000|2022-03-23 20:04:30|456.77|454.37|456.77|454.37|456.77|454.37|456.77|454.37|0
1648065880000|2022-03-23 20:04:40|456.62|454.22|456.46|454.06|456.62|454.22|456.46|454.06|0
1648065890000|2022-03-23 20:04:50|456.3|453.9|456.46|454.06|456.46|454.06|456.3|453.9|0
1648065900000|2022-03-23 20:05:00|456.54|454.14|456.46|454.06|456.54|454.14|456.46|454.06|0
1648065910000|2022-03-23 20:05:10|456.3|453.9|455.99|453.59|456.3|453.9|455.99|453.59|0
1648065920000|2022-03-23 20:05:20|455.83|453.43|455.83|453.43|455.83|453.43|455.83|453.43|0
1648065930000|2022-03-23 20:05:30|456.3|453.9|456.07|453.67|456.3|453.9|456.07|453.67|0
1648065940000|2022-03-23 20:05:40|455.99|453.59|455.99|453.59|456.22|453.82|455.99|453.59|0
1648065950000|2022-03-23 20:05:50|456.46|454.06|456.46|454.06|456.46|454.06|456.46|454.06|0
1648065960000|2022-03-23 20:06:00|456.61|454.21|456.61|454.21|456.61|454.21|456.61|454.21|0
1648065970000|2022-03-23 20:06:10|456.77|454.37|456.77|454.37|456.93|454.53|456.77|454.37|0
1648065980000|2022-03-23 20:06:20|456.61|454.21|456.93|454.53|456.93|454.53|456.61|454.21|0
1648066000000|2022-03-23 20:06:40|456.46|454.06|456.61|454.21|456.61|454.21|456.46|454.06|0
1648066010000|2022-03-23 20:06:50|456.46|454.06|456.61|454.21|456.61|454.21|456.46|454.06|0
1648066020000|2022-03-23 20:07:00|456.46|454.06|456.14|453.74|456.46|454.06|456.14|453.74|0
1648066040000|2022-03-23 20:07:20|456.3|453.9|456.77|454.37|456.77|454.37|456.3|453.9|0
1648066050000|2022-03-23 20:07:30|456.61|454.21|456.77|454.37|456.77|454.37|456.61|454.21|0
1648066060000|2022-03-23 20:07:40|456.61|454.21|456.77|454.37|456.77|454.37|456.61|454.21|0
1648066070000|2022-03-23 20:07:50|456.7|454.3|456.38|453.98|456.7|454.3|456.38|453.98|0
1648066080000|2022-03-23 20:08:00|456.3|453.9|456.22|453.82|456.46|454.06|456.22|453.82|0
1648066090000|2022-03-23 20:08:10|456.14|453.74|456.3|453.9|456.3|453.9|456.14|453.74|0
1648066100000|2022-03-23 20:08:20|456.61|454.21|456.61|454.21|456.61|454.21|456.61|454.21|0
1648066110000|2022-03-23 20:08:30|456.77|454.37|456.7|454.3|456.77|454.37|456.7|454.3|0
1648066120000|2022-03-23 20:08:40|456.77|454.37|456.77|454.37|456.77|454.37|456.77|454.37|0
1648066140000|2022-03-23 20:09:00|456.93|454.53|456.93|454.53|456.93|454.53|456.77|454.37|0
1648066150000|2022-03-23 20:09:10|456.77|454.37|456.77|454.37|456.77|454.37|456.77|454.37|0
1648066170000|2022-03-23 20:09:30|456.93|454.53|457.09|454.69|457.09|454.69|456.93|454.53|0
1648066180000|2022-03-23 20:09:40|456.93|454.53|456.93|454.53|456.93|454.53|456.93|454.53|0
1648066190000|2022-03-23 20:09:50|456.77|454.37|456.61|454.21|456.93|454.53|456.61|454.21|0
1648066200000|2022-03-23 20:10:00|456.46|454.06|456.77|454.37|456.77|454.37|456.46|454.06|0
1648066210000|2022-03-23 20:10:10|456.61|454.21|456.61|454.21|456.61|454.21|456.61|454.21|0
1648066220000|2022-03-23 20:10:20|456.77|454.37|456.77|454.37|456.77|454.37|456.77|454.37|0
1648066240000|2022-03-23 20:10:40|456.61|454.21|456.61|454.21|456.61|454.21|456.61|454.21|0
1648066250000|2022-03-23 20:10:50|456.46|454.06|456.46|454.06|456.46|454.06|456.46|454.06|0
1648066260000|2022-03-23 20:11:00|456.3|453.9|456.14|453.74|456.3|453.9|456.14|453.74|0
1648066270000|2022-03-23 20:11:10|456.07|453.67|456.46|454.06|456.46|454.06|456.07|453.67|0
1648066280000|2022-03-23 20:11:20|456.61|454.21|456.46|454.06|456.61|454.21|456.46|454.06|0
1648066290000|2022-03-23 20:11:30|456.61|454.21|456.46|454.06|456.61|454.21|456.46|454.06|0
1648066300000|2022-03-23 20:11:40|456.61|454.21|456.61|454.21|456.61|454.21|456.61|454.21|0
1648066310000|2022-03-23 20:11:50|456.46|454.06|456.3|453.9|456.46|454.06|456.3|453.9|0
1648066320000|2022-03-23 20:12:00|456.14|453.74|456.3|453.9|456.3|453.9|456.14|453.74|0
1648066340000|2022-03-23 20:12:20|456.46|454.06|456.14|453.74|456.46|454.06|456.14|453.74|0
1648066350000|2022-03-23 20:12:30|456.3|453.9|456.14|453.74|456.3|453.9|456.14|453.74|0
1648066360000|2022-03-23 20:12:40|456.3|453.9|456.3|453.9|456.3|453.9|456.3|453.9|0
1648066370000|2022-03-23 20:12:50|456.38|453.98|456.3|453.9|456.38|453.98|456.3|453.9|0
1648066380000|2022-03-23 20:13:00|456.14|453.74|456.14|453.74|456.3|453.9|456.14|453.74|0
1648066390000|2022-03-23 20:13:10|455.98|453.58|455.98|453.58|456.14|453.74|455.98|453.58|0
1648066410000|2022-03-23 20:13:30|455.83|453.43|455.98|453.58|455.98|453.58|455.83|453.43|0
1648066430000|2022-03-23 20:13:50|456.07|453.67|456.14|453.74|456.14|453.74|456.07|453.67|0
1648066440000|2022-03-23 20:14:00|455.98|453.58|455.98|453.58|455.98|453.58|455.98|453.58|0
1648066450000|2022-03-23 20:14:10|455.83|453.43|455.83|453.43|455.83|453.43|455.83|453.43|0
1648066460000|2022-03-23 20:14:20|455.98|453.58|455.83|453.43|455.98|453.58|455.83|453.43|0
1648066470000|2022-03-23 20:14:30|455.67|453.27|455.67|453.27|455.67|453.27|455.67|453.27|0
1648066480000|2022-03-23 20:14:40|455.83|453.43|455.83|453.43|455.83|453.43|455.67|453.27|0
1648066490000|2022-03-23 20:14:50|455.67|453.27|455.67|453.27|455.67|453.27|455.67|453.27|0
1648066510000|2022-03-23 20:15:10|456.18|453.38|456.18|453.38|456.18|453.38|456.18|453.38|0
1648066520000|2022-03-23 20:15:20|456.11|453.31|456.03|453.23|456.11|453.31|455.87|453.07|0
1648066530000|2022-03-23 20:15:30|455.95|453.15|456.03|453.23|456.03|453.23|455.87|453.07|0
1648066560000|2022-03-23 20:16:00|456.18|453.38|456.34|453.54|456.34|453.54|456.18|453.38|0
1648066580000|2022-03-23 20:16:20|456.18|453.38|456.18|453.38|456.18|453.38|456.18|453.38|0
1648066590000|2022-03-23 20:16:30|456.34|453.54|456.34|453.54|456.34|453.54|456.34|453.54|0
1648066630000|2022-03-23 20:17:10|456.18|453.38|456.26|453.46|456.26|453.46|456.18|453.38|0
1648066640000|2022-03-23 20:17:20|456.18|453.38|456.26|453.46|456.26|453.46|456.18|453.38|0
1648066650000|2022-03-23 20:17:30|456.34|453.54|456.34|453.54|456.34|453.54|456.34|453.54|0
1648066760000|2022-03-23 20:19:20|456.02|453.22|456.02|453.22|456.02|453.22|456.02|453.22|0
1648066780000|2022-03-23 20:19:40|455.95|453.15|455.87|453.07|456.02|453.22|455.87|453.07|0
1648066800000|2022-03-23 20:20:00|455.95|453.15|456.02|453.22|456.02|453.22|455.95|453.15|0
1648066820000|2022-03-23 20:20:20|455.87|453.07|455.87|453.07|455.87|453.07|455.87|453.07|0
1648066850000|2022-03-23 20:20:50|455.71|452.91|455.71|452.91|455.71|452.91|455.71|452.91|0
1648066860000|2022-03-23 20:21:00|455.79|452.99|455.87|453.07|455.87|453.07|455.71|452.91|0
1648066870000|2022-03-23 20:21:10|455.71|452.91|455.71|452.91|455.71|452.91|455.71|452.91|0
1648066880000|2022-03-23 20:21:20|455.87|453.07|455.87|453.07|455.87|453.07|455.87|453.07|0
1648066910000|2022-03-23 20:21:50|455.79|452.99|455.87|453.07|455.87|453.07|455.79|452.99|0
1648066940000|2022-03-23 20:22:20|455.71|452.91|455.55|452.75|455.71|452.91|455.55|452.75|0
1648066960000|2022-03-23 20:22:40|455.63|452.83|455.55|452.75|455.71|452.91|455.55|452.75|0
1648067010000|2022-03-23 20:23:30|455.39|452.59|455.39|452.59|455.39|452.59|455.39|452.59|0
1648067020000|2022-03-23 20:23:40|455.32|452.52|455.24|452.44|455.32|452.52|455.24|452.44|0
1648067030000|2022-03-23 20:23:50|455.16|452.36|455.24|452.44|455.24|452.44|455.08|452.28|0
1648067040000|2022-03-23 20:24:00|455.32|452.52|455.39|452.59|455.39|452.59|455.24|452.44|0
1648067060000|2022-03-23 20:24:20|455.55|452.75|455.71|452.91|455.71|452.91|455.55|452.75|0
1648067090000|2022-03-23 20:24:50|455.55|452.75|455.55|452.75|455.55|452.75|455.55|452.75|0
1648067100000|2022-03-23 20:25:00|455.48|452.68|455.39|452.59|455.55|452.75|455.39|452.59|0
1648067110000|2022-03-23 20:25:10|455.55|452.75|455.55|452.75|455.55|452.75|455.55|452.75|0
1648067130000|2022-03-23 20:25:30|455.39|452.59|455.39|452.59|455.48|452.68|455.39|452.59|0
1648067140000|2022-03-23 20:25:40|455.55|452.75|455.55|452.75|455.55|452.75|455.39|452.59|0
1648067150000|2022-03-23 20:25:50|455.48|452.68|455.32|452.52|455.48|452.68|455.32|452.52|0
1648067160000|2022-03-23 20:26:00|455.39|452.59|455.32|452.52|455.39|452.59|455.32|452.52|0
1648067170000|2022-03-23 20:26:10|455.24|452.44|455.24|452.44|455.32|452.52|455.24|452.44|0
1648067180000|2022-03-23 20:26:20|455.08|452.28|455.16|452.36|455.16|452.36|455.08|452.28|0
1648067190000|2022-03-23 20:26:30|455.24|452.44|455.08|452.28|455.24|452.44|455.08|452.28|0
1648067200000|2022-03-23 20:26:40|455.24|452.44|455.24|452.44|455.24|452.44|455.24|452.44|0
1648067210000|2022-03-23 20:26:50|455.39|452.59|455.24|452.44|455.39|452.59|455.24|452.44|0
1648067220000|2022-03-23 20:27:00|455.16|452.36|455.08|452.28|455.24|452.44|455.08|452.28|0
1648067230000|2022-03-23 20:27:10|455.16|452.36|455.24|452.44|455.24|452.44|455.16|452.36|0
1648067240000|2022-03-23 20:27:20|455.32|452.52|455.24|452.44|455.39|452.59|455.24|452.44|0
1648067260000|2022-03-23 20:27:40|455.55|452.75|455.39|452.59|455.55|452.75|455.39|452.59|0
1648067280000|2022-03-23 20:28:00|455.32|452.52|455.39|452.59|455.39|452.59|455.32|452.52|0
1648067290000|2022-03-23 20:28:10|455.24|452.44|455.39|452.59|455.39|452.59|455.24|452.44|0
1648067320000|2022-03-23 20:28:40|455.24|452.44|455.24|452.44|455.24|452.44|455.24|452.44|0
1648067330000|2022-03-23 20:28:50|455.39|452.59|455.55|452.75|455.55|452.75|455.39|452.59|0
1648067350000|2022-03-23 20:29:10|455.71|452.91|455.55|452.75|455.71|452.91|455.55|452.75|0
1648067370000|2022-03-23 20:29:30|455.63|452.83|455.71|452.91|455.71|452.91|455.63|452.83|0
1648067390000|2022-03-23 20:29:50|455.86|453.06|455.71|452.91|455.86|453.06|455.71|452.91|0
1648067410000|2022-03-23 20:30:10|455.39|452.59|454.92|452.12|455.39|452.59|454.92|452.12|0
1648067420000|2022-03-23 20:30:20|455.08|452.28|454.92|452.12|455.08|452.28|454.92|452.12|0
1648067440000|2022-03-23 20:30:40|455.24|452.44|455.24|452.44|455.24|452.44|455.24|452.44|0
1648067450000|2022-03-23 20:30:50|455.39|452.59|455.39|452.59|455.39|452.59|455.39|452.59|0
1648067460000|2022-03-23 20:31:00|455.55|452.75|455.71|452.91|455.71|452.91|455.55|452.75|0
1648067470000|2022-03-23 20:31:10|455.63|452.83|455.63|452.83|455.63|452.83|455.63|452.83|0
1648067480000|2022-03-23 20:31:20|455.71|452.91|455.55|452.75|455.71|452.91|455.55|452.75|0
1648067490000|2022-03-23 20:31:30|455.47|452.67|455.55|452.75|455.55|452.75|455.47|452.67|0
1648067500000|2022-03-23 20:31:40|455.39|452.59|455.39|452.59|455.39|452.59|455.39|452.59|0
1648067540000|2022-03-23 20:32:20|455.23|452.43|455.32|452.52|455.32|452.52|455.23|452.43|0
1648067550000|2022-03-23 20:32:30|455.39|452.59|455.39|452.59|455.39|452.59|455.39|452.59|0
1648067560000|2022-03-23 20:32:40|455.32|452.52|455.23|452.43|455.39|452.59|455.23|452.43|0
1648067580000|2022-03-23 20:33:00|455.32|452.52|455.23|452.43|455.32|452.52|455.23|452.43|0
1648067590000|2022-03-23 20:33:10|455.32|452.52|455.23|452.43|455.32|452.52|455.23|452.43|0
1648067640000|2022-03-23 20:34:00|455.08|452.28|454.92|452.12|455.08|452.28|454.92|452.12|0
1648067660000|2022-03-23 20:34:20|455.08|452.28|455.08|452.28|455.08|452.28|455.08|452.28|0
1648067670000|2022-03-23 20:34:30|455.23|452.43|455.23|452.43|455.23|452.43|455.23|452.43|0
1648067700000|2022-03-23 20:35:00|455.08|452.28|455.08|452.28|455.08|452.28|455.08|452.28|0
1648067710000|2022-03-23 20:35:10|455.23|452.43|455.23|452.43|455.23|452.43|455.23|452.43|0
1648067720000|2022-03-23 20:35:20|455.08|452.28|455.23|452.43|455.23|452.43|455.08|452.28|0
1648067730000|2022-03-23 20:35:30|455.39|452.59|455.39|452.59|455.39|452.59|455.39|452.59|0
1648067760000|2022-03-23 20:36:00|455.47|452.67|455.39|452.59|455.47|452.67|455.39|452.59|0
1648067770000|2022-03-23 20:36:10|455.55|452.75|455.55|452.75|455.55|452.75|455.55|452.75|0
1648067780000|2022-03-23 20:36:20|455.39|452.59|455.39|452.59|455.39|452.59|455.39|452.59|0
1648067790000|2022-03-23 20:36:30|455.47|452.67|455.55|452.75|455.55|452.75|455.47|452.67|0
1648067800000|2022-03-23 20:36:40|455.7|452.9|455.7|452.9|455.7|452.9|455.7|452.9|0
1648067810000|2022-03-23 20:36:50|455.55|452.75|455.55|452.75|455.55|452.75|455.55|452.75|0
1648067820000|2022-03-23 20:37:00|455.39|452.59|455.55|452.75|455.55|452.75|455.39|452.59|0
1648067850000|2022-03-23 20:37:30|455.7|452.9|455.7|452.9|455.7|452.9|455.7|452.9|0
1648067860000|2022-03-23 20:37:40|455.55|452.75|455.55|452.75|455.55|452.75|455.55|452.75|0
1648067870000|2022-03-23 20:37:50|455.7|452.9|455.7|452.9|455.7|452.9|455.7|452.9|0
1648067880000|2022-03-23 20:38:00|455.55|452.75|455.55|452.75|455.55|452.75|455.55|452.75|0
1648067890000|2022-03-23 20:38:10|455.7|452.9|455.7|452.9|455.7|452.9|455.7|452.9|0
1648067950000|2022-03-23 20:39:10|455.55|452.75|455.55|452.75|455.55|452.75|455.55|452.75|0
1648067980000|2022-03-23 20:39:40|455.39|452.59|455.39|452.59|455.39|452.59|455.39|452.59|0
1648067990000|2022-03-23 20:39:50|455.31|452.51|455.31|452.51|455.31|452.51|455.31|452.51|0
1648068000000|2022-03-23 20:40:00|455.39|452.59|455.39|452.59|455.39|452.59|455.31|452.51|0
1648068010000|2022-03-23 20:40:10|455.47|452.67|455.55|452.75|455.55|452.75|455.47|452.67|0
1648068020000|2022-03-23 20:40:20|455.47|452.67|455.47|452.67|455.47|452.67|455.47|452.67|0
1648068030000|2022-03-23 20:40:30|455.39|452.59|455.39|452.59|455.39|452.59|455.39|452.59|0
1648068060000|2022-03-23 20:41:00|455.23|452.43|455.23|452.43|455.23|452.43|455.23|452.43|0
1648068080000|2022-03-23 20:41:20|455.31|452.51|455.39|452.59|455.39|452.59|455.31|452.51|0
1648068090000|2022-03-23 20:41:30|455.31|452.51|455.23|452.43|455.31|452.51|455.23|452.43|0
1648068100000|2022-03-23 20:41:40|455.31|452.51|455.39|452.59|455.39|452.59|455.31|452.51|0
1648068110000|2022-03-23 20:41:50|455.31|452.51|455.31|452.51|455.39|452.59|455.31|452.51|0
1648068120000|2022-03-23 20:42:00|455.23|452.43|455.39|452.59|455.39|452.59|455.23|452.43|0
1648068140000|2022-03-23 20:42:20|455.55|452.75|455.39|452.59|455.55|452.75|455.39|452.59|0
1648068170000|2022-03-23 20:42:50|455.55|452.75|455.55|452.75|455.63|452.83|455.55|452.75|0
1648068180000|2022-03-23 20:43:00|455.47|452.67|455.55|452.75|455.55|452.75|455.47|452.67|0
1648068190000|2022-03-23 20:43:10|455.39|452.59|455.55|452.75|455.55|452.75|455.39|452.59|0
1648068200000|2022-03-23 20:43:20|455.63|452.83|455.55|452.75|455.63|452.83|455.55|452.75|0
1648068220000|2022-03-23 20:43:40|455.54|452.74|455.54|452.74|455.54|452.74|455.54|452.74|0
1648068250000|2022-03-23 20:44:10|455.7|452.9|455.54|452.74|455.7|452.9|455.54|452.74|0
1648068270000|2022-03-23 20:44:30|455.39|452.59|455.39|452.59|455.39|452.59|455.39|452.59|0
1648068290000|2022-03-23 20:44:50|455.23|452.43|455.23|452.43|455.23|452.43|455.23|452.43|0
1648068300000|2022-03-23 20:45:00|455.16|452.36|455.23|452.43|455.23|452.43|455.16|452.36|0
1648068310000|2022-03-23 20:45:10|455.16|452.36|455.39|452.59|455.39|452.59|455.07|452.27|0
1648068320000|2022-03-23 20:45:20|455.31|452.51|455.23|452.43|455.39|452.59|455.23|452.43|0
1648068330000|2022-03-23 20:45:30|455.31|452.51|455.23|452.43|455.31|452.51|455.23|452.43|0
1648068340000|2022-03-23 20:45:40|455.16|452.36|455.16|452.36|455.16|452.36|455.16|452.36|0
1648068350000|2022-03-23 20:45:50|455.07|452.27|455.07|452.27|455.07|452.27|455.07|452.27|0
1648068370000|2022-03-23 20:46:10|454.92|452.12|454.92|452.12|454.92|452.12|454.92|452.12|0
1648068400000|2022-03-23 20:46:40|455|452.2|454.92|452.12|455|452.2|454.92|452.12|0
1648068410000|2022-03-23 20:46:50|455|452.2|455|452.2|455|452.2|455|452.2|0
1648068420000|2022-03-23 20:47:00|454.92|452.12|454.76|451.96|454.92|452.12|454.76|451.96|0
1648068430000|2022-03-23 20:47:10|454.92|452.12|454.92|452.12|454.92|452.12|454.92|452.12|0
1648068440000|2022-03-23 20:47:20|454.84|452.04|454.84|452.04|454.84|452.04|454.84|452.04|0
1648068450000|2022-03-23 20:47:30|454.92|452.12|454.92|452.12|454.92|452.12|454.92|452.12|0
1648068460000|2022-03-23 20:47:40|454.76|451.96|454.76|451.96|454.76|451.96|454.76|451.96|0
1648068500000|2022-03-23 20:48:20|454.92|452.12|454.92|452.12|454.92|452.12|454.92|452.12|0
1648068520000|2022-03-23 20:48:40|455.07|452.27|454.76|451.96|455.07|452.27|454.76|451.96|0
1648068600000|2022-03-23 20:50:00|454.6|451.8|454.6|451.8|454.6|451.8|454.6|451.8|0
1648068610000|2022-03-23 20:50:10|454.76|451.96|454.76|451.96|454.76|451.96|454.76|451.96|0
1648068620000|2022-03-23 20:50:20|454.6|451.8|454.76|451.96|454.76|451.96|454.6|451.8|0
1648068630000|2022-03-23 20:50:30|454.68|451.88|454.68|451.88|454.68|451.88|454.68|451.88|0
1648068640000|2022-03-23 20:50:40|454.76|451.96|454.76|451.96|454.76|451.96|454.76|451.96|0
1648068660000|2022-03-23 20:51:00|454.68|451.88|454.76|451.96|454.76|451.96|454.68|451.88|0
1648068670000|2022-03-23 20:51:10|454.6|451.8|454.76|451.96|454.76|451.96|454.6|451.8|0
1648068680000|2022-03-23 20:51:20|454.91|452.11|454.76|451.96|454.91|452.11|454.76|451.96|0
1648068720000|2022-03-23 20:52:00|454.68|451.88|454.68|451.88|454.68|451.88|454.68|451.88|0
1648068730000|2022-03-23 20:52:10|454.76|451.96|454.76|451.96|454.76|451.96|454.76|451.96|0
1648068800000|2022-03-23 20:53:20|454.68|451.88|454.76|451.96|454.76|451.96|454.68|451.88|0
1648068810000|2022-03-23 20:53:30|454.6|451.8|454.6|451.8|454.6|451.8|454.6|451.8|0
1648068830000|2022-03-23 20:53:50|454.68|451.88|454.76|451.96|454.76|451.96|454.6|451.8|0
1648068870000|2022-03-23 20:54:30|454.6|451.8|454.68|451.88|454.68|451.88|454.6|451.8|0
1648068880000|2022-03-23 20:54:40|454.6|451.8|454.76|451.96|454.76|451.96|454.6|451.8|0
1648068890000|2022-03-23 20:54:50|454.68|451.88|454.68|451.88|454.68|451.88|454.6|451.8|0
1648068900000|2022-03-23 20:55:00|454.6|451.8|454.52|451.72|454.6|451.8|454.52|451.72|0
1648068910000|2022-03-23 20:55:10|454.44|451.64|454.6|451.8|454.6|451.8|454.44|451.64|0
1648068920000|2022-03-23 20:55:20|454.68|451.88|454.44|451.64|454.68|451.88|454.44|451.64|0
1648068930000|2022-03-23 20:55:30|454.68|451.88|454.44|451.64|454.68|451.88|454.44|451.64|0
1648068940000|2022-03-23 20:55:40|454.6|451.8|454.6|451.8|454.6|451.8|454.6|451.8|0
1648068960000|2022-03-23 20:56:00|454.44|451.64|454.44|451.64|454.44|451.64|454.44|451.64|0
1648068970000|2022-03-23 20:56:10|454.6|451.8|454.6|451.8|454.6|451.8|454.6|451.8|0
1648068980000|2022-03-23 20:56:20|454.76|451.96|454.76|451.96|454.76|451.96|454.76|451.96|0
1648068990000|2022-03-23 20:56:30|454.91|452.11|454.76|451.96|454.91|452.11|454.76|451.96|0
1648069080000|2022-03-23 20:58:00|454.6|451.8|454.6|451.8|454.6|451.8|454.6|451.8|0
1648069090000|2022-03-23 20:58:10|454.68|451.88|454.6|451.8|454.68|451.88|454.6|451.8|0
1648069100000|2022-03-23 20:58:20|454.76|451.96|454.76|451.96|454.76|451.96|454.76|451.96|0
1648069160000|2022-03-23 20:59:20|454.91|452.11|455.07|452.27|455.07|452.27|454.91|452.11|0
1648069190000|2022-03-23 20:59:50|454.99|452.19|455.08|452.28|455.08|452.28|454.99|452.19|0
1648069200000|2022-03-23 21:00:00|455.16|452.36|455.21|452.41|455.23|452.43|455.14|452.34|0
1648069210000|2022-03-23 21:00:10|455.23|452.43|455.3|452.5|455.3|452.5|455.23|452.43|0
1648069240000|2022-03-23 21:00:40|455.53|452.73|455.53|452.73|455.53|452.73|455.53|452.73|0
1648069260000|2022-03-23 21:01:00|455.58|452.78|455.46|452.66|455.58|452.78|455.46|452.66|0
1648069340000|2022-03-23 21:02:20|455.53|452.73|455.53|452.73|455.53|452.73|455.53|452.73|0
1648069370000|2022-03-23 21:02:50|455.74|452.94|455.74|452.94|455.74|452.94|455.74|452.94|0
1648069490000|2022-03-23 21:04:50|455.88|453.08|455.78|452.98|455.9|453.1|455.78|452.98|0
1648069500000|2022-03-23 21:05:00|455.9|453.1|455.9|453.1|455.9|453.1|455.78|452.98|0
1648069510000|2022-03-23 21:05:10|455.81|453.01|455.99|453.19|455.99|453.19|455.81|453.01|0
1648069540000|2022-03-23 21:05:40|455.96|453.16|455.85|453.05|455.96|453.16|455.85|453.05|0
1648069560000|2022-03-23 21:06:00|455.83|453.03|455.83|453.03|455.83|453.03|455.83|453.03|0
1648069580000|2022-03-23 21:06:20|455.95|453.15|455.95|453.15|455.95|453.15|455.95|453.15|0
1648069630000|2022-03-23 21:07:10|455.99|453.19|455.99|453.19|455.99|453.19|455.99|453.19|0
1648069640000|2022-03-23 21:07:20|455.95|453.15|455.95|453.15|455.95|453.15|455.95|453.15|0
1648069670000|2022-03-23 21:07:50|455.94|453.14|455.94|453.14|455.94|453.14|455.94|453.14|0
1648069690000|2022-03-23 21:08:10|455.83|453.03|455.83|453.03|455.83|453.03|455.83|453.03|0
1648069780000|2022-03-23 21:09:40|455.82|453.02|455.82|453.02|455.82|453.02|455.82|453.02|0
1648069800000|2022-03-23 21:10:00|455.96|453.16|455.96|453.16|455.96|453.16|455.96|453.16|0
1648069840000|2022-03-23 21:10:40|455.82|453.02|455.82|453.02|455.82|453.02|455.82|453.02|0
1648069910000|2022-03-23 21:11:50|455.78|452.98|455.78|452.98|455.78|452.98|455.78|452.98|0
1648069920000|2022-03-23 21:12:00|455.76|452.96|455.76|452.96|455.76|452.96|455.76|452.96|0
1648069940000|2022-03-23 21:12:20|455.75|452.95|455.75|452.95|455.75|452.95|455.75|452.95|0
1648069980000|2022-03-23 21:13:00|455.87|453.07|455.87|453.07|455.87|453.07|455.87|453.07|0
1648070000000|2022-03-23 21:13:20|455.82|453.02|455.82|453.02|455.82|453.02|455.82|453.02|0
1648070020000|2022-03-23 21:13:40|455.78|452.98|455.78|452.98|455.78|452.98|455.78|452.98|0
1648070140000|2022-03-23 21:15:40|455.75|452.95|455.75|452.95|455.75|452.95|455.75|452.95|0
1648070160000|2022-03-23 21:16:00|455.85|453.05|455.78|452.98|455.87|453.07|455.78|452.98|0
1648070170000|2022-03-23 21:16:10|455.82|453.02|455.82|453.02|455.82|453.02|455.82|453.02|0
1648070180000|2022-03-23 21:16:20|455.75|452.95|455.85|453.05|455.85|453.05|455.75|452.95|0
1648070190000|2022-03-23 21:16:30|455.89|453.09|455.96|453.16|455.96|453.16|455.89|453.09|0
1648070210000|2022-03-23 21:16:50|455.85|453.05|455.85|453.05|455.85|453.05|455.85|453.05|0
1648070390000|2022-03-23 21:19:50|455.96|453.16|455.85|453.05|455.96|453.16|455.85|453.05|0
1648070400000|2022-03-23 21:20:00|455.94|453.14|455.94|453.14|455.94|453.14|455.94|453.14|0
1648070430000|2022-03-23 21:20:30|455.82|453.02|455.82|453.02|455.82|453.02|455.82|453.02|0
1648070460000|2022-03-23 21:21:00|455.98|453.18|455.98|453.18|455.98|453.18|455.98|453.18|0
1648070490000|2022-03-23 21:21:30|455.94|453.14|455.94|453.14|455.94|453.14|455.94|453.14|0
1648070510000|2022-03-23 21:21:50|455.92|453.12|455.92|453.12|455.92|453.12|455.92|453.12|0
1648070530000|2022-03-23 21:22:10|455.91|453.11|455.91|453.11|455.91|453.11|455.91|453.11|0
1648070540000|2022-03-23 21:22:20|455.98|453.18|455.98|453.18|455.98|453.18|455.98|453.18|0
1648070560000|2022-03-23 21:22:40|455.91|453.11|455.91|453.11|455.91|453.11|455.91|453.11|0
1648070570000|2022-03-23 21:22:50|455.94|453.14|455.94|453.14|455.94|453.14|455.94|453.14|0
1648070580000|2022-03-23 21:23:00|455.85|453.05|455.94|453.14|455.94|453.14|455.85|453.05|0
1648070590000|2022-03-23 21:23:10|455.78|452.98|455.85|453.05|455.85|453.05|455.78|452.98|0
1648070680000|2022-03-23 21:24:40|455.84|453.04|455.84|453.04|455.84|453.04|455.84|453.04|0
1648070700000|2022-03-23 21:25:00|455.89|453.09|455.89|453.09|455.89|453.09|455.89|453.09|0
1648070720000|2022-03-23 21:25:20|455.84|453.04|455.84|453.04|455.84|453.04|455.84|453.04|0
1648070810000|2022-03-23 21:26:50|455.87|453.07|455.73|452.93|455.87|453.07|455.73|452.93|0
1648070950000|2022-03-23 21:29:10|455.71|452.91|455.71|452.91|455.71|452.91|455.71|452.91|0
1648071000000|2022-03-23 21:30:00|455.7|452.9|455.7|452.9|455.7|452.9|455.7|452.9|0
1648071100000|2022-03-23 21:31:40|455.73|452.93|455.73|452.93|455.73|452.93|455.73|452.93|0
1648071120000|2022-03-23 21:32:00|455.66|452.86|455.66|452.86|455.66|452.86|455.66|452.86|0
1648071170000|2022-03-23 21:32:50|455.63|452.83|455.63|452.83|455.63|452.83|455.63|452.83|0
1648071220000|2022-03-23 21:33:40|455.73|452.93|455.73|452.93|455.73|452.93|455.73|452.93|0
1648071230000|2022-03-23 21:33:50|455.48|452.68|455.48|452.68|455.48|452.68|455.48|452.68|0
1648071240000|2022-03-23 21:34:00|455.43|452.63|455.31|452.51|455.43|452.63|455.31|452.51|0
1648071250000|2022-03-23 21:34:10|455.59|452.79|455.73|452.93|455.73|452.93|455.59|452.79|0
1648071270000|2022-03-23 21:34:30|455.68|452.88|455.68|452.88|455.68|452.88|455.68|452.88|0
1648071280000|2022-03-23 21:34:40|455.63|452.83|455.63|452.83|455.63|452.83|455.63|452.83|0
1648071400000|2022-03-23 21:36:40|455.36|452.56|455.5|452.7|455.5|452.7|455.36|452.56|0
1648071420000|2022-03-23 21:37:00|455.59|452.79|455.59|452.79|455.59|452.79|455.59|452.79|0
1648071440000|2022-03-23 21:37:20|455.52|452.72|455.52|452.72|455.52|452.72|455.52|452.72|0
1648071460000|2022-03-23 21:37:40|455.45|452.65|455.45|452.65|455.45|452.65|455.45|452.65|0
1648071470000|2022-03-23 21:37:50|455.43|452.63|455.43|452.63|455.43|452.63|455.43|452.63|0
1648071490000|2022-03-23 21:38:10|455.59|452.79|455.59|452.79|455.59|452.79|455.59|452.79|0
1648071610000|2022-03-23 21:40:10|455.49|452.69|455.49|452.69|455.49|452.69|455.49|452.69|0
1648071640000|2022-03-23 21:40:40|455.31|452.51|455.31|452.51|455.31|452.51|455.31|452.51|0
1648071650000|2022-03-23 21:40:50|455.36|452.56|455.36|452.56|455.36|452.56|455.36|452.56|0
1648071660000|2022-03-23 21:41:00|455.52|452.72|455.52|452.72|455.52|452.72|455.52|452.72|0
1648071670000|2022-03-23 21:41:10|455.49|452.69|455.49|452.69|455.49|452.69|455.49|452.69|0
1648071690000|2022-03-23 21:41:30|455.48|452.68|455.47|452.67|455.48|452.68|455.47|452.67|0
1648071700000|2022-03-23 21:41:40|455.54|452.74|455.54|452.74|455.54|452.74|455.54|452.74|0
1648071730000|2022-03-23 21:42:10|455.36|452.56|455.36|452.56|455.36|452.56|455.36|452.56|0
1648071740000|2022-03-23 21:42:20|455.31|452.51|455.31|452.51|455.31|452.51|455.31|452.51|0
1648071750000|2022-03-23 21:42:30|455.49|452.69|455.47|452.67|455.49|452.69|455.47|452.67|0
1648071820000|2022-03-23 21:43:40|455.49|452.69|455.49|452.69|455.49|452.69|455.49|452.69|0
1648071960000|2022-03-23 21:46:00|455.52|452.72|455.52|452.72|455.52|452.72|455.52|452.72|0
1648071970000|2022-03-23 21:46:10|455.54|452.74|455.52|452.72|455.54|452.74|455.52|452.72|0
1648071980000|2022-03-23 21:46:20|455.49|452.69|455.52|452.72|455.52|452.72|455.49|452.69|0
1648072090000|2022-03-23 21:48:10|455.49|452.69|455.49|452.69|455.49|452.69|455.49|452.69|0
1648072140000|2022-03-23 21:49:00|455.45|452.65|455.45|452.65|455.45|452.65|455.45|452.65|0
1648072150000|2022-03-23 21:49:10|455.56|452.76|455.52|452.72|455.56|452.76|455.52|452.72|0
1648072190000|2022-03-23 21:49:50|455.59|452.79|455.59|452.79|455.59|452.79|455.59|452.79|0
1648072210000|2022-03-23 21:50:10|455.53|452.73|455.53|452.73|455.53|452.73|455.53|452.73|0
1648072220000|2022-03-23 21:50:20|455.52|452.72|455.52|452.72|455.52|452.72|455.52|452.72|0
1648072230000|2022-03-23 21:50:30|455.56|452.76|455.56|452.76|455.56|452.76|455.56|452.76|0
1648072240000|2022-03-23 21:50:40|455.52|452.72|455.52|452.72|455.52|452.72|455.52|452.72|0
1648072330000|2022-03-23 21:52:10|455.45|452.65|455.45|452.65|455.45|452.65|455.45|452.65|0
1648072340000|2022-03-23 21:52:20|455.42|452.62|455.42|452.62|455.42|452.62|455.42|452.62|0
1648072350000|2022-03-23 21:52:30|455.45|452.65|455.45|452.65|455.45|452.65|455.45|452.65|0
1648072360000|2022-03-23 21:52:40|455.52|452.72|455.52|452.72|455.52|452.72|455.52|452.72|0
1648072390000|2022-03-23 21:53:10|455.53|452.73|455.53|452.73|455.53|452.73|455.53|452.73|0
1648072410000|2022-03-23 21:53:30|455.51|452.71|455.51|452.71|455.51|452.71|455.51|452.71|0
1648072510000|2022-03-23 21:55:10|455.45|452.65|455.45|452.65|455.45|452.65|455.4|452.6|0
1648072520000|2022-03-23 21:55:20|455.42|452.62|455.42|452.62|455.42|452.62|455.42|452.62|0
1648072530000|2022-03-23 21:55:30|455.45|452.65|455.42|452.62|455.45|452.65|455.42|452.62|0
1648072580000|2022-03-23 21:56:20|455.31|452.51|455.42|452.62|455.42|452.62|455.31|452.51|0
1648072610000|2022-03-23 21:56:50|455.38|452.58|455.38|452.58|455.38|452.58|455.38|452.58|0
1648072670000|2022-03-23 21:57:50|455.47|452.67|455.47|452.67|455.47|452.67|455.47|452.67|0
1648072680000|2022-03-23 21:58:00|455.38|452.58|455.38|452.58|455.38|452.58|455.38|452.58|0
1648072700000|2022-03-23 21:58:20|455.4|452.6|455.4|452.6|455.4|452.6|455.4|452.6|0
1648072710000|2022-03-23 21:58:30|455.44|452.64|455.44|452.64|455.44|452.64|455.44|452.64|0
1648072720000|2022-03-23 21:58:40|455.42|452.62|455.42|452.62|455.42|452.62|455.42|452.62|0
1648072780000|2022-03-23 21:59:40|455.35|452.55|455.35|452.55|455.35|452.55|455.35|452.55|0
1648072790000|2022-03-23 21:59:50|455.42|452.62|455.42|452.62|455.42|452.62|455.42|452.62|0
1648072800000|2022-03-23 22:00:00|454.35|451.55|455.29|452.49|455.29|452.49|454.35|451.55|0
1648072810000|2022-03-23 22:00:10|455.2|452.4|454.89|452.09|455.2|452.4|454.89|452.09|0
1648072820000|2022-03-23 22:00:20|454.82|452.02|455.05|452.25|455.05|452.25|454.82|452.02|0
1648072830000|2022-03-23 22:00:30|455.36|452.56|455.2|452.4|455.44|452.64|455.2|452.4|0
1648072840000|2022-03-23 22:00:40|455.36|452.56|455.36|452.56|455.36|452.56|455.36|452.56|0
1648072860000|2022-03-23 22:01:00|455.2|452.4|454.89|452.09|455.2|452.4|454.73|451.93|0
1648072870000|2022-03-23 22:01:10|455.05|452.25|455.05|452.25|455.2|452.4|455.05|452.25|0
1648072880000|2022-03-23 22:01:20|454.97|452.17|454.89|452.09|454.97|452.17|454.89|452.09|0
1648072890000|2022-03-23 22:01:30|454.82|452.02|454.82|452.02|454.82|452.02|454.82|452.02|0
1648072900000|2022-03-23 22:01:40|454.89|452.09|454.73|451.93|454.89|452.09|454.73|451.93|0
1648072910000|2022-03-23 22:01:50|454.66|451.86|454.73|451.93|454.73|451.93|454.66|451.86|0
1648072920000|2022-03-23 22:02:00|454.89|452.09|455.05|452.25|455.05|452.25|454.89|452.09|0
1648072930000|2022-03-23 22:02:10|454.89|452.09|455.2|452.4|455.2|452.4|454.89|452.09|0
1648072940000|2022-03-23 22:02:20|455.05|452.25|455.05|452.25|455.05|452.25|455.05|452.25|0
1648072950000|2022-03-23 22:02:30|455.36|452.56|455.29|452.49|455.36|452.56|455.29|452.49|0
1648072960000|2022-03-23 22:02:40|455.2|452.4|455.2|452.4|455.2|452.4|455.2|452.4|0
1648072970000|2022-03-23 22:02:50|455.29|452.49|455.05|452.25|455.29|452.49|455.05|452.25|0
1648072980000|2022-03-23 22:03:00|455.36|452.56|455.36|452.56|455.36|452.56|455.36|452.56|0
1648073010000|2022-03-23 22:03:30|455.52|452.72|455.99|453.19|455.99|453.19|455.52|452.72|0
1648073020000|2022-03-23 22:03:40|455.91|453.11|455.99|453.19|455.99|453.19|455.83|453.03|0
1648073040000|2022-03-23 22:04:00|456.07|453.27|456.07|453.27|456.07|453.27|455.99|453.19|0
1648073050000|2022-03-23 22:04:10|456.15|453.35|456.15|453.35|456.15|453.35|456.15|453.35|0
1648073060000|2022-03-23 22:04:20|456.07|453.27|456.15|453.35|456.15|453.35|456.07|453.27|0
1648073080000|2022-03-23 22:04:40|456.07|453.27|456.15|453.35|456.15|453.35|456.07|453.27|0
1648073090000|2022-03-23 22:04:50|455.99|453.19|456.15|453.35|456.15|453.35|455.99|453.19|0
1648073120000|2022-03-23 22:05:20|455.99|453.19|455.99|453.19|455.99|453.19|455.99|453.19|0
1648073130000|2022-03-23 22:05:30|455.83|453.03|455.76|452.96|455.83|453.03|455.76|452.96|0
1648073140000|2022-03-23 22:05:40|455.83|453.03|455.83|453.03|455.83|453.03|455.83|453.03|0
1648073150000|2022-03-23 22:05:50|455.76|452.96|455.67|452.87|455.76|452.96|455.67|452.87|0
1648073160000|2022-03-23 22:06:00|455.76|452.96|455.83|453.03|455.83|453.03|455.76|452.96|0
1648073170000|2022-03-23 22:06:10|455.76|452.96|455.83|453.03|455.83|453.03|455.76|452.96|0
1648073180000|2022-03-23 22:06:20|455.67|452.87|455.67|452.87|455.67|452.87|455.67|452.87|0
1648073190000|2022-03-23 22:06:30|455.76|452.96|455.76|452.96|455.83|453.03|455.76|452.96|0
1648073200000|2022-03-23 22:06:40|455.67|452.87|455.67|452.87|455.67|452.87|455.67|452.87|0
1648073210000|2022-03-23 22:06:50|455.6|452.8|455.67|452.87|455.67|452.87|455.6|452.8|0
1648073230000|2022-03-23 22:07:10|455.6|452.8|455.67|452.87|455.67|452.87|455.6|452.8|0
1648073240000|2022-03-23 22:07:20|455.52|452.72|455.52|452.72|455.52|452.72|455.52|452.72|0
1648073250000|2022-03-23 22:07:30|455.6|452.8|455.52|452.72|455.6|452.8|455.52|452.72|0
1648073260000|2022-03-23 22:07:40|455.6|452.8|455.52|452.72|455.6|452.8|455.52|452.72|0
1648073270000|2022-03-23 22:07:50|455.6|452.8|455.6|452.8|455.6|452.8|455.6|452.8|0
1648073280000|2022-03-23 22:08:00|455.52|452.72|455.52|452.72|455.52|452.72|455.52|452.72|0
1648073290000|2022-03-23 22:08:10|455.44|452.64|455.44|452.64|455.44|452.64|455.44|452.64|0
1648073310000|2022-03-23 22:08:30|455.52|452.72|455.67|452.87|455.67|452.87|455.52|452.72|0
1648073340000|2022-03-23 22:09:00|455.6|452.8|455.67|452.87|455.67|452.87|455.6|452.8|0
1648073350000|2022-03-23 22:09:10|455.52|452.72|455.67|452.87|455.67|452.87|455.52|452.72|0
1648073360000|2022-03-23 22:09:20|455.6|452.8|455.6|452.8|455.6|452.8|455.6|452.8|0
1648073390000|2022-03-23 22:09:50|455.67|452.87|455.67|452.87|455.67|452.87|455.67|452.87|0
1648073400000|2022-03-23 22:10:00|455.6|452.8|455.67|452.87|455.67|452.87|455.6|452.8|0
1648073410000|2022-03-23 22:10:10|455.52|452.72|455.28|452.48|455.52|452.72|455.28|452.48|0
1648073420000|2022-03-23 22:10:20|455.2|452.4|455.2|452.4|455.2|452.4|455.2|452.4|0
1648073430000|2022-03-23 22:10:30|455.04|452.24|455.13|452.33|455.13|452.33|455.04|452.24|0
1648073440000|2022-03-23 22:10:40|455.04|452.24|455.04|452.24|455.04|452.24|455.04|452.24|0
1648073450000|2022-03-23 22:10:50|454.97|452.17|455.04|452.24|455.2|452.4|454.97|452.17|0
1648073460000|2022-03-23 22:11:00|454.89|452.09|454.81|452.01|454.89|452.09|454.81|452.01|0
1648073470000|2022-03-23 22:11:10|454.89|452.09|454.89|452.09|454.89|452.09|454.81|452.01|0
1648073480000|2022-03-23 22:11:20|454.81|452.01|454.81|452.01|454.81|452.01|454.81|452.01|0
1648073490000|2022-03-23 22:11:30|454.73|451.93|454.73|451.93|454.73|451.93|454.73|451.93|0
1648073500000|2022-03-23 22:11:40|454.89|452.09|454.89|452.09|454.89|452.09|454.89|452.09|0
1648073510000|2022-03-23 22:11:50|454.73|451.93|454.97|452.17|454.97|452.17|454.73|451.93|0
1648073520000|2022-03-23 22:12:00|454.89|452.09|454.81|452.01|454.89|452.09|454.81|452.01|0
1648073530000|2022-03-23 22:12:10|454.89|452.09|454.89|452.09|454.89|452.09|454.89|452.09|0
1648073540000|2022-03-23 22:12:20|454.81|452.01|454.81|452.01|454.81|452.01|454.81|452.01|0
1648073550000|2022-03-23 22:12:30|454.89|452.09|454.89|452.09|454.89|452.09|454.89|452.09|0
1648073560000|2022-03-23 22:12:40|454.73|451.93|454.81|452.01|454.81|452.01|454.73|451.93|0
1648073570000|2022-03-23 22:12:50|454.89|452.09|454.89|452.09|454.89|452.09|454.89|452.09|0
1648073590000|2022-03-23 22:13:10|455.04|452.24|455.04|452.24|455.04|452.24|455.04|452.24|0
1648073610000|2022-03-23 22:13:30|455.2|452.4|455.2|452.4|455.2|452.4|455.2|452.4|0
1648073620000|2022-03-23 22:13:40|455.28|452.48|455.28|452.48|455.36|452.56|455.2|452.4|0
1648073630000|2022-03-23 22:13:50|455.2|452.4|455.36|452.56|455.36|452.56|455.2|452.4|0
1648073640000|2022-03-23 22:14:00|455.6|452.8|455.91|453.11|455.91|453.11|455.6|452.8|0
1648073650000|2022-03-23 22:14:10|455.67|452.87|455.75|452.95|455.75|452.95|455.67|452.87|0
1648073660000|2022-03-23 22:14:20|455.83|453.03|455.83|453.03|455.91|453.11|455.83|453.03|0
1648073670000|2022-03-23 22:14:30|455.67|452.87|455.67|452.87|455.67|452.87|455.67|452.87|0
1648073690000|2022-03-23 22:14:50|455.83|453.03|455.83|453.03|455.83|453.03|455.83|453.03|0
1648073700000|2022-03-23 22:15:00|455.67|452.87|455.83|453.03|455.83|453.03|455.67|452.87|0
1648073760000|2022-03-23 22:16:00|455.98|453.18|455.98|453.18|455.98|453.18|455.98|453.18|0
1648073810000|2022-03-23 22:16:50|455.83|453.03|455.83|453.03|455.83|453.03|455.83|453.03|0
1648073820000|2022-03-23 22:17:00|455.98|453.18|455.98|453.18|455.98|453.18|455.98|453.18|0
1648073850000|2022-03-23 22:17:30|455.83|453.03|455.83|453.03|455.83|453.03|455.83|453.03|0
1648073860000|2022-03-23 22:17:40|455.67|452.87|455.67|452.87|455.67|452.87|455.67|452.87|0
1648073870000|2022-03-23 22:17:50|455.51|452.71|455.67|452.87|455.67|452.87|455.51|452.71|0
1648073910000|2022-03-23 22:18:30|455.51|452.71|455.51|452.71|455.51|452.71|455.51|452.71|0
1648073940000|2022-03-23 22:19:00|455.36|452.56|455.36|452.56|455.36|452.56|455.36|452.56|0
1648073950000|2022-03-23 22:19:10|455.2|452.4|455.04|452.24|455.2|452.4|455.04|452.24|0
1648073960000|2022-03-23 22:19:20|454.88|452.08|454.88|452.08|454.88|452.08|454.88|452.08|0
1648073970000|2022-03-23 22:19:30|454.73|451.93|454.73|451.93|454.73|451.93|454.73|451.93|0
1648073980000|2022-03-23 22:19:40|454.88|452.08|454.88|452.08|454.88|452.08|454.88|452.08|0
1648074000000|2022-03-23 22:20:00|454.81|452.01|454.88|452.08|454.88|452.08|454.73|451.93|0
1648074010000|2022-03-23 22:20:10|454.97|452.17|455.04|452.24|455.04|452.24|454.97|452.17|0
1648074050000|2022-03-23 22:20:50|454.88|452.08|454.73|451.93|454.88|452.08|454.73|451.93|0
1648074090000|2022-03-23 22:21:30|454.81|452.01|454.81|452.01|454.81|452.01|454.81|452.01|0
1648074100000|2022-03-23 22:21:40|454.73|451.93|454.73|451.93|454.73|451.93|454.73|451.93|0
1648074140000|2022-03-23 22:22:20|454.88|452.08|455.04|452.24|455.04|452.24|454.88|452.08|0
1648074170000|2022-03-23 22:22:50|454.88|452.08|454.88|452.08|454.88|452.08|454.88|452.08|0
1648074190000|2022-03-23 22:23:10|455.04|452.24|455.04|452.24|455.04|452.24|455.04|452.24|0
1648074200000|2022-03-23 22:23:20|454.81|452.01|454.88|452.08|454.88|452.08|454.81|452.01|0
1648074210000|2022-03-23 22:23:30|454.73|451.93|454.73|451.93|454.73|451.93|454.73|451.93|0
1648074280000|2022-03-23 22:24:40|454.65|451.85|454.65|451.85|454.65|451.85|454.65|451.85|0
1648074290000|2022-03-23 22:24:50|454.73|451.93|454.73|451.93|454.73|451.93|454.73|451.93|0
1648074350000|2022-03-23 22:25:50|454.49|451.69|454.26|451.46|454.49|451.69|454.26|451.46|0
1648074380000|2022-03-23 22:26:20|454.41|451.61|454.41|451.61|454.41|451.61|454.41|451.61|0
1648074410000|2022-03-23 22:26:50|454.25|451.45|454.25|451.45|454.25|451.45|454.25|451.45|0
1648074450000|2022-03-23 22:27:30|454.41|451.61|454.41|451.61|454.41|451.61|454.41|451.61|0
1648074460000|2022-03-23 22:27:40|454.25|451.45|454.41|451.61|454.41|451.61|454.25|451.45|0
1648074470000|2022-03-23 22:27:50|454.25|451.45|454.25|451.45|454.25|451.45|454.25|451.45|0
1648074480000|2022-03-23 22:28:00|454.41|451.61|454.25|451.45|454.41|451.61|454.25|451.45|0
1648074490000|2022-03-23 22:28:10|454.34|451.54|454.57|451.77|454.57|451.77|454.34|451.54|0
1648074500000|2022-03-23 22:28:20|454.49|451.69|454.72|451.92|454.72|451.92|454.49|451.69|0
1648074530000|2022-03-23 22:28:50|454.25|451.45|454.18|451.38|454.25|451.45|454.1|451.3|0
1648074540000|2022-03-23 22:29:00|454.1|451.3|454.25|451.45|454.25|451.45|454.1|451.3|0
1648074550000|2022-03-23 22:29:10|454.41|451.61|454.41|451.61|454.41|451.61|454.41|451.61|0
1648074570000|2022-03-23 22:29:30|454.49|451.69|454.41|451.61|454.49|451.69|454.41|451.61|0
1648074590000|2022-03-23 22:29:50|454.25|451.45|454.25|451.45|454.25|451.45|454.25|451.45|0
1648074600000|2022-03-23 22:30:00|454.1|451.3|453.94|451.14|454.1|451.3|453.94|451.14|0
1648074610000|2022-03-23 22:30:10|453.78|450.98|453.78|450.98|453.78|450.98|453.78|450.98|0
1648074630000|2022-03-23 22:30:30|453.63|450.83|453.78|450.98|453.78|450.98|453.63|450.83|0
1648074640000|2022-03-23 22:30:40|453.94|451.14|453.94|451.14|453.94|451.14|453.94|451.14|0
1648074650000|2022-03-23 22:30:50|453.87|451.07|453.87|451.07|453.94|451.14|453.87|451.07|0
1648074660000|2022-03-23 22:31:00|453.94|451.14|453.78|450.98|453.94|451.14|453.78|450.98|0
1648074690000|2022-03-23 22:31:30|453.94|451.14|453.94|451.14|453.94|451.14|453.94|451.14|0
1648074700000|2022-03-23 22:31:40|454.1|451.3|454.1|451.3|454.1|451.3|454.1|451.3|0
1648074720000|2022-03-23 22:32:00|453.78|450.98|453.78|450.98|453.78|450.98|453.78|450.98|0
1648074740000|2022-03-23 22:32:20|453.71|450.91|453.78|450.98|453.78|450.98|453.71|450.91|0
1648074750000|2022-03-23 22:32:30|453.63|450.83|453.63|450.83|453.63|450.83|453.63|450.83|0
1648074770000|2022-03-23 22:32:50|453.78|450.98|453.71|450.91|453.78|450.98|453.71|450.91|0
1648074780000|2022-03-23 22:33:00|453.63|450.83|453.63|450.83|453.63|450.83|453.63|450.83|0
1648074790000|2022-03-23 22:33:10|453.55|450.75|453.63|450.83|453.63|450.83|453.55|450.75|0
1648074800000|2022-03-23 22:33:20|453.47|450.67|453.31|450.51|453.47|450.67|453.31|450.51|0
1648074810000|2022-03-23 22:33:30|453.63|450.83|453.63|450.83|453.63|450.83|453.63|450.83|0
1648074820000|2022-03-23 22:33:40|453.47|450.67|453.47|450.67|453.47|450.67|453.31|450.51|0
1648074830000|2022-03-23 22:33:50|453.16|450.36|453.31|450.51|453.31|450.51|453.16|450.36|0
1648074840000|2022-03-23 22:34:00|453.39|450.59|453.31|450.51|453.39|450.59|453.31|450.51|0
1648074850000|2022-03-23 22:34:10|453.24|450.44|453.47|450.67|453.47|450.67|453.24|450.44|0
1648074860000|2022-03-23 22:34:20|453.63|450.83|453.63|450.83|453.63|450.83|453.63|450.83|0
1648074870000|2022-03-23 22:34:30|453.55|450.75|453.31|450.51|453.55|450.75|453.31|450.51|0
1648074880000|2022-03-23 22:34:40|453.47|450.67|453.47|450.67|453.47|450.67|453.47|450.67|0
1648074890000|2022-03-23 22:34:50|453.63|450.83|453.47|450.67|453.63|450.83|453.47|450.67|0
1648074900000|2022-03-23 22:35:00|453.63|450.83|453.39|450.59|453.63|450.83|453.39|450.59|0
1648074910000|2022-03-23 22:35:10|453.31|450.51|453.31|450.51|453.31|450.51|453.31|450.51|0
1648074930000|2022-03-23 22:35:30|453.16|450.36|453.16|450.36|453.16|450.36|453.16|450.36|0
1648074940000|2022-03-23 22:35:40|453.31|450.51|453.31|450.51|453.31|450.51|453.31|450.51|0
1648074970000|2022-03-23 22:36:10|453.16|450.36|453.16|450.36|453.16|450.36|453.16|450.36|0
1648074980000|2022-03-23 22:36:20|453.08|450.28|453.16|450.36|453.16|450.36|453.08|450.28|0
1648074990000|2022-03-23 22:36:30|453.47|450.67|453.47|450.67|453.47|450.67|453.47|450.67|0
1648075000000|2022-03-23 22:36:40|453.39|450.59|453.39|450.59|453.39|450.59|453.39|450.59|0
1648075010000|2022-03-23 22:36:50|453.47|450.67|453.47|450.67|453.47|450.67|453.47|450.67|0
1648075030000|2022-03-23 22:37:10|453.62|450.82|453.62|450.82|453.62|450.82|453.62|450.82|0
1648075040000|2022-03-23 22:37:20|453.47|450.67|453.55|450.75|453.55|450.75|453.47|450.67|0
1648075050000|2022-03-23 22:37:30|453.62|450.82|453.62|450.82|453.62|450.82|453.62|450.82|0
1648075070000|2022-03-23 22:37:50|453.78|450.98|453.94|451.14|453.94|451.14|453.78|450.98|0
1648075080000|2022-03-23 22:38:00|453.78|450.98|453.78|450.98|453.78|450.98|453.78|450.98|0
1648075100000|2022-03-23 22:38:20|453.55|450.75|453.62|450.82|453.62|450.82|453.55|450.75|0
1648075110000|2022-03-23 22:38:30|453.55|450.75|453.55|450.75|453.55|450.75|453.47|450.67|0
1648075120000|2022-03-23 22:38:40|453.47|450.67|453.47|450.67|453.47|450.67|453.47|450.67|0
1648075140000|2022-03-23 22:39:00|453.62|450.82|453.62|450.82|453.62|450.82|453.47|450.67|0
1648075150000|2022-03-23 22:39:10|453.55|450.75|453.55|450.75|453.55|450.75|453.55|450.75|0
1648075160000|2022-03-23 22:39:20|453.47|450.67|453.55|450.75|453.55|450.75|453.47|450.67|0
1648075170000|2022-03-23 22:39:30|453.62|450.82|453.62|450.82|453.62|450.82|453.62|450.82|0
1648075180000|2022-03-23 22:39:40|453.55|450.75|453.71|450.91|453.71|450.91|453.55|450.75|0
1648075190000|2022-03-23 22:39:50|453.78|450.98|453.78|450.98|453.78|450.98|453.78|450.98|0
1648075200000|2022-03-23 22:40:00|453.62|450.82|453.62|450.82|453.62|450.82|453.62|450.82|0
1648075250000|2022-03-23 22:40:50|453.7|450.9|453.7|450.9|453.7|450.9|453.7|450.9|0
1648075260000|2022-03-23 22:41:00|453.78|450.98|453.78|450.98|453.78|450.98|453.78|450.98|0
1648075370000|2022-03-23 22:42:50|453.94|451.14|453.94|451.14|453.94|451.14|453.94|451.14|0
1648075400000|2022-03-23 22:43:20|454.09|451.29|453.94|451.14|454.09|451.29|453.94|451.14|0
1648075450000|2022-03-23 22:44:10|454.09|451.29|454.09|451.29|454.09|451.29|454.09|451.29|0
1648075560000|2022-03-23 22:46:00|454.25|451.45|454.25|451.45|454.25|451.45|454.25|451.45|0
1648075580000|2022-03-23 22:46:20|454.41|451.61|454.41|451.61|454.41|451.61|454.41|451.61|0
1648075590000|2022-03-23 22:46:30|454.4|451.6|454.09|451.29|454.4|451.6|454.09|451.29|0
1648075600000|2022-03-23 22:46:40|454.49|451.69|454.4|451.6|454.49|451.69|454.4|451.6|0
1648075610000|2022-03-23 22:46:50|454.56|451.76|454.56|451.76|454.56|451.76|454.56|451.76|0
1648075630000|2022-03-23 22:47:10|454.64|451.84|454.72|451.92|454.72|451.92|454.64|451.84|0
1648075640000|2022-03-23 22:47:20|454.56|451.76|454.72|451.92|454.72|451.92|454.56|451.76|0
1648075650000|2022-03-23 22:47:30|454.56|451.76|454.64|451.84|454.64|451.84|454.56|451.76|0
1648075660000|2022-03-23 22:47:40|454.56|451.76|454.33|451.53|454.56|451.76|454.33|451.53|0
1648075670000|2022-03-23 22:47:50|454.25|451.45|454.25|451.45|454.25|451.45|454.25|451.45|0
1648075710000|2022-03-23 22:48:30|454.09|451.29|454.09|451.29|454.17|451.37|454.09|451.29|0
1648075740000|2022-03-23 22:49:00|454.25|451.45|454.25|451.45|454.25|451.45|454.25|451.45|0
1648075750000|2022-03-23 22:49:10|454.33|451.53|454.4|451.6|454.4|451.6|454.33|451.53|0
1648075760000|2022-03-23 22:49:20|454.33|451.53|454.4|451.6|454.4|451.6|454.33|451.53|0
1648075770000|2022-03-23 22:49:30|454.25|451.45|454.25|451.45|454.25|451.45|454.25|451.45|0
1648075800000|2022-03-23 22:50:00|454.17|451.37|454.25|451.45|454.25|451.45|454.17|451.37|0
1648075810000|2022-03-23 22:50:10|454.33|451.53|454.25|451.45|454.33|451.53|454.25|451.45|0
1648075840000|2022-03-23 22:50:40|454.4|451.6|454.4|451.6|454.4|451.6|454.4|451.6|0
1648075850000|2022-03-23 22:50:50|454.25|451.45|454.25|451.45|454.25|451.45|454.25|451.45|0
1648075860000|2022-03-23 22:51:00|454.33|451.53|454.4|451.6|454.4|451.6|454.33|451.53|0
1648075920000|2022-03-23 22:52:00|454.56|451.76|454.56|451.76|454.56|451.76|454.56|451.76|0
1648075940000|2022-03-23 22:52:20|454.64|451.84|454.56|451.76|454.64|451.84|454.56|451.76|0
1648075970000|2022-03-23 22:52:50|454.48|451.68|454.48|451.68|454.48|451.68|454.48|451.68|0
1648075980000|2022-03-23 22:53:00|454.56|451.76|454.4|451.6|454.56|451.76|454.4|451.6|0
1648076020000|2022-03-23 22:53:40|454.56|451.76|454.56|451.76|454.56|451.76|454.56|451.76|0
1648076040000|2022-03-23 22:54:00|454.64|451.84|454.56|451.76|454.72|451.92|454.56|451.76|0
1648076080000|2022-03-23 22:54:40|454.4|451.6|454.4|451.6|454.4|451.6|454.4|451.6|0
1648076100000|2022-03-23 22:55:00|454.56|451.76|454.56|451.76|454.56|451.76|454.56|451.76|0
1648076150000|2022-03-23 22:55:50|454.72|451.92|454.72|451.92|454.72|451.92|454.72|451.92|0
1648076170000|2022-03-23 22:56:10|454.56|451.76|454.56|451.76|454.56|451.76|454.56|451.76|0
1648076180000|2022-03-23 22:56:20|454.48|451.68|454.4|451.6|454.48|451.68|454.4|451.6|0
1648076190000|2022-03-23 22:56:30|454.56|451.76|454.56|451.76|454.56|451.76|454.56|451.76|0
1648076200000|2022-03-23 22:56:40|454.64|451.84|454.72|451.92|454.72|451.92|454.64|451.84|0
1648076210000|2022-03-23 22:56:50|454.56|451.76|454.72|451.92|454.72|451.92|454.56|451.76|0
1648076220000|2022-03-23 22:57:00|454.71|451.91|454.64|451.84|454.71|451.91|454.64|451.84|0
1648076230000|2022-03-23 22:57:10|454.56|451.76|454.56|451.76|454.56|451.76|454.56|451.76|0
1648076240000|2022-03-23 22:57:20|454.4|451.6|454.4|451.6|454.4|451.6|454.4|451.6|0
1648076250000|2022-03-23 22:57:30|454.48|451.68|454.56|451.76|454.56|451.76|454.48|451.68|0
1648076280000|2022-03-23 22:58:00|454.4|451.6|454.4|451.6|454.4|451.6|454.4|451.6|0
1648076290000|2022-03-23 22:58:10|454.33|451.53|454.4|451.6|454.4|451.6|454.33|451.53|0
1648076310000|2022-03-23 22:58:30|454.24|451.44|454.24|451.44|454.24|451.44|454.24|451.44|0
1648076320000|2022-03-23 22:58:40|454.4|451.6|454.4|451.6|454.4|451.6|454.24|451.44|0
1648076330000|2022-03-23 22:58:50|454.48|451.68|454.4|451.6|454.48|451.68|454.4|451.6|0
1648076340000|2022-03-23 22:59:00|454.48|451.68|454.4|451.6|454.48|451.68|454.4|451.6|0
1648076350000|2022-03-23 22:59:10|454.24|451.44|454.24|451.44|454.24|451.44|454.24|451.44|0
1648076380000|2022-03-23 22:59:40|454.09|451.29|454.09|451.29|454.09|451.29|454.09|451.29|0
1648076390000|2022-03-23 22:59:50|454.01|451.21|453.93|451.13|454.01|451.21|453.93|451.13|0
1648076400000|2022-03-23 23:00:00|453.77|450.97|453.77|450.97|453.86|451.06|453.62|450.82|0
1648076410000|2022-03-23 23:00:10|453.7|450.9|454.24|451.44|454.24|451.44|453.7|450.9|0
1648076420000|2022-03-23 23:00:20|454.4|451.6|454.17|451.37|454.4|451.6|454.17|451.37|0
1648076430000|2022-03-23 23:00:30|454.09|451.29|454.09|451.29|454.09|451.29|454.01|451.21|0
1648076440000|2022-03-23 23:00:40|454.01|451.21|453.93|451.13|454.01|451.21|453.93|451.13|0
1648076450000|2022-03-23 23:00:50|454.09|451.29|454.09|451.29|454.24|451.44|454.09|451.29|0
1648076460000|2022-03-23 23:01:00|454.24|451.44|454.24|451.44|454.24|451.44|454.24|451.44|0
1648076470000|2022-03-23 23:01:10|454.17|451.37|454.09|451.29|454.17|451.37|454.09|451.29|0
1648076480000|2022-03-23 23:01:20|454.17|451.37|453.85|451.05|454.17|451.37|453.85|451.05|0
1648076500000|2022-03-23 23:01:40|453.77|450.97|453.77|450.97|453.77|450.97|453.77|450.97|0
1648076510000|2022-03-23 23:01:50|453.7|450.9|453.7|450.9|453.7|450.9|453.7|450.9|0
1648076520000|2022-03-23 23:02:00|453.77|450.97|453.62|450.82|453.77|450.97|453.62|450.82|0
1648076530000|2022-03-23 23:02:10|453.46|450.66|453.77|450.97|453.77|450.97|453.46|450.66|0
1648076540000|2022-03-23 23:02:20|453.7|450.9|453.46|450.66|453.7|450.9|453.46|450.66|0
1648076550000|2022-03-23 23:02:30|453.3|450.5|453.15|450.35|453.3|450.5|453.15|450.35|0
1648076580000|2022-03-23 23:03:00|453.3|450.5|453.15|450.35|453.3|450.5|453.15|450.35|0
1648076590000|2022-03-23 23:03:10|453.3|450.5|453.15|450.35|453.3|450.5|453.15|450.35|0
1648076600000|2022-03-23 23:03:20|453.07|450.27|452.99|450.19|453.07|450.27|452.99|450.19|0
1648076610000|2022-03-23 23:03:30|452.83|450.03|452.83|450.03|452.83|450.03|452.83|450.03|0
1648076620000|2022-03-23 23:03:40|452.99|450.19|452.83|450.03|452.99|450.19|452.83|450.03|0
1648076630000|2022-03-23 23:03:50|452.99|450.19|452.99|450.19|452.99|450.19|452.99|450.19|0
1648076640000|2022-03-23 23:04:00|452.91|450.11|452.99|450.19|452.99|450.19|452.91|450.11|0
1648076650000|2022-03-23 23:04:10|452.91|450.11|452.99|450.19|452.99|450.19|452.91|450.11|0
1648076660000|2022-03-23 23:04:20|453.15|450.35|453.15|450.35|453.15|450.35|453.15|450.35|0
1648076690000|2022-03-23 23:04:50|453.07|450.27|452.99|450.19|453.15|450.35|452.99|450.19|0
1648076700000|2022-03-23 23:05:00|452.83|450.03|452.83|450.03|452.83|450.03|452.68|449.88|0
1648076710000|2022-03-23 23:05:10|452.68|449.88|452.76|449.96|452.76|449.96|452.68|449.88|0
1648076730000|2022-03-23 23:05:30|452.68|449.88|452.6|449.8|452.68|449.88|452.6|449.8|0
1648076740000|2022-03-23 23:05:40|452.68|449.88|452.52|449.72|452.68|449.88|452.52|449.72|0
1648076760000|2022-03-23 23:06:00|452.6|449.8|452.52|449.72|452.6|449.8|452.52|449.72|0
1648076780000|2022-03-23 23:06:20|452.36|449.56|452.52|449.72|452.52|449.72|452.36|449.56|0
1648076790000|2022-03-23 23:06:30|452.44|449.64|452.36|449.56|452.44|449.64|452.36|449.56|0
1648076840000|2022-03-23 23:07:20|452.52|449.72|452.44|449.64|452.52|449.72|452.36|449.56|0
1648076850000|2022-03-23 23:07:30|452.68|449.88|452.68|449.88|452.68|449.88|452.68|449.88|0
1648076870000|2022-03-23 23:07:50|452.83|450.03|452.83|450.03|452.83|450.03|452.83|450.03|0
1648076910000|2022-03-23 23:08:30|452.99|450.19|452.99|450.19|452.99|450.19|452.99|450.19|0
1648076920000|2022-03-23 23:08:40|453.14|450.34|453.14|450.34|453.14|450.34|453.14|450.34|0
1648076940000|2022-03-23 23:09:00|453.3|450.5|453.14|450.34|453.3|450.5|453.14|450.34|0
1648076950000|2022-03-23 23:09:10|453.07|450.27|453.07|450.27|453.07|450.27|453.07|450.27|0
1648076960000|2022-03-23 23:09:20|452.99|450.19|452.99|450.19|452.99|450.19|452.99|450.19|0
1648076970000|2022-03-23 23:09:30|453.07|450.27|452.99|450.19|453.07|450.27|452.99|450.19|0
1648076980000|2022-03-23 23:09:40|452.83|450.03|452.76|449.96|452.83|450.03|452.76|449.96|0
1648076990000|2022-03-23 23:09:50|452.67|449.87|452.67|449.87|452.67|449.87|452.67|449.87|0
1648077000000|2022-03-23 23:10:00|452.52|449.72|452.52|449.72|452.52|449.72|452.36|449.56|0
1648077010000|2022-03-23 23:10:10|452.67|449.87|452.67|449.87|452.67|449.87|452.67|449.87|0
1648077020000|2022-03-23 23:10:20|452.52|449.72|452.52|449.72|452.52|449.72|452.52|449.72|0
1648077030000|2022-03-23 23:10:30|452.6|449.8|452.52|449.72|452.6|449.8|452.52|449.72|0
1648077040000|2022-03-23 23:10:40|452.6|449.8|452.52|449.72|452.6|449.8|452.52|449.72|0
1648077050000|2022-03-23 23:10:50|452.67|449.87|452.52|449.72|452.67|449.87|452.52|449.72|0
1648077060000|2022-03-23 23:11:00|452.67|449.87|452.52|449.72|452.67|449.87|452.36|449.56|0
1648077070000|2022-03-23 23:11:10|452.36|449.56|452.21|449.41|452.36|449.56|452.21|449.41|0
1648077090000|2022-03-23 23:11:30|452.36|449.56|452.21|449.41|452.36|449.56|452.21|449.41|0
1648077100000|2022-03-23 23:11:40|452.05|449.25|452.05|449.25|452.05|449.25|452.05|449.25|0
1648077120000|2022-03-23 23:12:00|451.97|449.17|452.05|449.25|452.05|449.25|451.97|449.17|0
1648077130000|2022-03-23 23:12:10|452.21|449.41|452.2|449.4|452.21|449.41|452.2|449.4|0
1648077140000|2022-03-23 23:12:20|452.05|449.25|452.05|449.25|452.05|449.25|452.05|449.25|0
1648077150000|2022-03-23 23:12:30|452.13|449.33|452.36|449.56|452.36|449.56|452.13|449.33|0
1648077190000|2022-03-23 23:13:10|452.52|449.72|452.52|449.72|452.6|449.8|452.52|449.72|0
1648077210000|2022-03-23 23:13:30|452.44|449.64|452.36|449.56|452.44|449.64|452.36|449.56|0
1648077230000|2022-03-23 23:13:50|452.52|449.72|452.52|449.72|452.52|449.72|452.52|449.72|0
1648077250000|2022-03-23 23:14:10|452.36|449.56|452.36|449.56|452.36|449.56|452.36|449.56|0
1648077260000|2022-03-23 23:14:20|452.2|449.4|452.2|449.4|452.2|449.4|452.2|449.4|0
1648077270000|2022-03-23 23:14:30|452.36|449.56|452.36|449.56|452.36|449.56|452.36|449.56|0
1648077280000|2022-03-23 23:14:40|452.29|449.49|452.05|449.25|452.29|449.49|452.05|449.25|0
1648077290000|2022-03-23 23:14:50|452.13|449.33|452.05|449.25|452.13|449.33|452.05|449.25|0
1648077300000|2022-03-23 23:15:00|451.89|449.09|451.89|449.09|452.05|449.25|451.89|449.09|0
1648077310000|2022-03-23 23:15:10|452.13|449.33|451.74|448.94|452.13|449.33|451.74|448.94|0
1648077320000|2022-03-23 23:15:20|451.89|449.09|451.89|449.09|451.89|449.09|451.82|449.02|0
1648077330000|2022-03-23 23:15:30|451.74|448.94|451.74|448.94|451.74|448.94|451.74|448.94|0
1648077340000|2022-03-23 23:15:40|451.89|449.09|451.89|449.09|451.89|449.09|451.89|449.09|0
1648077360000|2022-03-23 23:16:00|451.97|449.17|452.05|449.25|452.05|449.25|451.97|449.17|0
1648077370000|2022-03-23 23:16:10|451.89|449.09|451.89|449.09|451.89|449.09|451.89|449.09|0
1648077380000|2022-03-23 23:16:20|452.05|449.25|452.05|449.25|452.2|449.4|452.05|449.25|0
1648077430000|2022-03-23 23:17:10|451.89|449.09|451.73|448.93|451.89|449.09|451.73|448.93|0
1648077450000|2022-03-23 23:17:30|451.89|449.09|451.73|448.93|451.89|449.09|451.73|448.93|0
1648077460000|2022-03-23 23:17:40|451.89|449.09|451.89|449.09|451.89|449.09|451.89|449.09|0
1648077470000|2022-03-23 23:17:50|451.73|448.93|451.73|448.93|451.73|448.93|451.73|448.93|0
1648077480000|2022-03-23 23:18:00|451.82|449.02|451.73|448.93|451.82|449.02|451.73|448.93|0
1648077490000|2022-03-23 23:18:10|451.66|448.86|451.66|448.86|451.66|448.86|451.66|448.86|0
1648077500000|2022-03-23 23:18:20|451.73|448.93|451.73|448.93|451.73|448.93|451.73|448.93|0
1648077520000|2022-03-23 23:18:40|451.82|449.02|451.82|449.02|451.82|449.02|451.82|449.02|0
1648077530000|2022-03-23 23:18:50|451.73|448.93|451.82|449.02|451.82|449.02|451.73|448.93|0
1648077540000|2022-03-23 23:19:00|451.89|449.09|451.73|448.93|451.89|449.09|451.73|448.93|0
1648077560000|2022-03-23 23:19:20|451.82|449.02|451.82|449.02|451.82|449.02|451.82|449.02|0
1648077570000|2022-03-23 23:19:30|451.73|448.93|452.05|449.25|452.05|449.25|451.73|448.93|0
1648077590000|2022-03-23 23:19:50|451.89|449.09|452.05|449.25|452.05|449.25|451.89|449.09|0
1648077600000|2022-03-23 23:20:00|451.89|449.09|451.73|448.93|451.89|449.09|451.73|448.93|0
1648077610000|2022-03-23 23:20:10|451.81|449.01|451.73|448.93|451.89|449.09|451.73|448.93|0
1648077630000|2022-03-23 23:20:30|451.81|449.01|451.81|449.01|451.89|449.09|451.73|448.93|0
1648077640000|2022-03-23 23:20:40|451.89|449.09|451.89|449.09|451.89|449.09|451.89|449.09|0
1648077650000|2022-03-23 23:20:50|451.97|449.17|452.05|449.25|452.05|449.25|451.97|449.17|0
1648077690000|2022-03-23 23:21:30|451.89|449.09|451.89|449.09|451.89|449.09|451.89|449.09|0
1648077710000|2022-03-23 23:21:50|452.05|449.25|452.05|449.25|452.05|449.25|452.05|449.25|0
1648077720000|2022-03-23 23:22:00|452.2|449.4|452.2|449.4|452.2|449.4|452.2|449.4|0
1648077760000|2022-03-23 23:22:40|452.36|449.56|452.2|449.4|452.36|449.56|452.2|449.4|0
1648077770000|2022-03-23 23:22:50|452.13|449.33|452.05|449.25|452.13|449.33|452.05|449.25|0
1648077780000|2022-03-23 23:23:00|452.2|449.4|452.2|449.4|452.2|449.4|452.2|449.4|0
1648077810000|2022-03-23 23:23:30|452.28|449.48|452.2|449.4|452.28|449.48|452.2|449.4|0
1648077840000|2022-03-23 23:24:00|452.04|449.24|452.04|449.24|452.04|449.24|452.04|449.24|0
1648077860000|2022-03-23 23:24:20|452.2|449.4|452.2|449.4|452.2|449.4|452.2|449.4|0
1648077870000|2022-03-23 23:24:30|452.13|449.33|452.2|449.4|452.2|449.4|452.13|449.33|0
1648077900000|2022-03-23 23:25:00|452.28|449.48|452.2|449.4|452.28|449.48|452.2|449.4|0
1648077920000|2022-03-23 23:25:20|452.28|449.48|452.28|449.48|452.28|449.48|452.28|449.48|0
1648077930000|2022-03-23 23:25:30|452.2|449.4|452.2|449.4|452.2|449.4|452.2|449.4|0
1648077970000|2022-03-23 23:26:10|452.04|449.24|451.89|449.09|452.04|449.24|451.89|449.09|0
1648077990000|2022-03-23 23:26:30|452.04|449.24|452.13|449.33|452.13|449.33|452.04|449.24|0
1648078000000|2022-03-23 23:26:40|452.2|449.4|452.2|449.4|452.2|449.4|452.2|449.4|0
1648078010000|2022-03-23 23:26:50|452.12|449.32|452.2|449.4|452.2|449.4|452.12|449.32|0
1648078020000|2022-03-23 23:27:00|452.12|449.32|452.04|449.24|452.12|449.32|452.04|449.24|0
1648078060000|2022-03-23 23:27:40|451.89|449.09|451.89|449.09|451.89|449.09|451.89|449.09|0
1648078080000|2022-03-23 23:28:00|452.2|449.4|452.2|449.4|452.2|449.4|452.2|449.4|0
1648078100000|2022-03-23 23:28:20|452.04|449.24|452.2|449.4|452.2|449.4|452.04|449.24|0
1648078120000|2022-03-23 23:28:40|452.04|449.24|452.04|449.24|452.04|449.24|452.04|449.24|0
1648078140000|2022-03-23 23:29:00|451.89|449.09|451.89|449.09|451.89|449.09|451.89|449.09|0
1648078150000|2022-03-23 23:29:10|451.97|449.17|451.97|449.17|451.97|449.17|451.97|449.17|0
1648078160000|2022-03-23 23:29:20|451.89|449.09|451.89|449.09|451.89|449.09|451.89|449.09|0
1648078180000|2022-03-23 23:29:40|452.04|449.24|452.04|449.24|452.04|449.24|452.04|449.24|0
1648078200000|2022-03-23 23:30:00|451.89|449.09|451.89|449.09|451.89|449.09|451.89|449.09|0
1648078210000|2022-03-23 23:30:10|452.04|449.24|452.04|449.24|452.04|449.24|452.04|449.24|0
1648078240000|2022-03-23 23:30:40|451.89|449.09|451.89|449.09|451.89|449.09|451.89|449.09|0
1648078290000|2022-03-23 23:31:30|452.04|449.24|452.04|449.24|452.04|449.24|452.04|449.24|0
1648078320000|2022-03-23 23:32:00|452.12|449.32|452.04|449.24|452.12|449.32|452.04|449.24|0
1648078330000|2022-03-23 23:32:10|451.97|449.17|451.97|449.17|451.97|449.17|451.97|449.17|0
1648078340000|2022-03-23 23:32:20|452.04|449.24|452.04|449.24|452.04|449.24|452.04|449.24|0
1648078390000|2022-03-23 23:33:10|452.2|449.4|452.2|449.4|452.2|449.4|452.2|449.4|0
1648078420000|2022-03-23 23:33:40|452.35|449.55|452.35|449.55|452.35|449.55|452.35|449.55|0
1648078450000|2022-03-23 23:34:10|452.2|449.4|452.2|449.4|452.2|449.4|452.2|449.4|0
1648078500000|2022-03-23 23:35:00|452.28|449.48|452.28|449.48|452.28|449.48|452.28|449.48|0
1648078510000|2022-03-23 23:35:10|452.2|449.4|452.2|449.4|452.2|449.4|452.2|449.4|0
1648078540000|2022-03-23 23:35:40|452.28|449.48|452.28|449.48|452.28|449.48|452.28|449.48|0
1648078550000|2022-03-23 23:35:50|452.2|449.4|452.35|449.55|452.35|449.55|452.2|449.4|0
1648078570000|2022-03-23 23:36:10|452.04|449.24|452.04|449.24|452.04|449.24|452.04|449.24|0
1648078580000|2022-03-23 23:36:20|451.88|449.08|451.88|449.08|451.88|449.08|451.88|449.08|0
1648078610000|2022-03-23 23:36:50|452.04|449.24|452.04|449.24|452.04|449.24|452.04|449.24|0
1648078630000|2022-03-23 23:37:10|451.88|449.08|451.88|449.08|451.88|449.08|451.88|449.08|0
1648078650000|2022-03-23 23:37:30|451.97|449.17|452.04|449.24|452.12|449.32|451.97|449.17|0
1648078680000|2022-03-23 23:38:00|451.88|449.08|451.88|449.08|451.88|449.08|451.88|449.08|0
1648078690000|2022-03-23 23:38:10|452.04|449.24|452.04|449.24|452.04|449.24|452.04|449.24|0
1648078700000|2022-03-23 23:38:20|451.88|449.08|451.88|449.08|451.96|449.16|451.88|449.08|0
1648078720000|2022-03-23 23:38:40|452.04|449.24|452.04|449.24|452.04|449.24|452.04|449.24|0
1648078740000|2022-03-23 23:39:00|451.88|449.08|451.88|449.08|451.88|449.08|451.88|449.08|0
1648078770000|2022-03-23 23:39:30|451.81|449.01|451.88|449.08|451.88|449.08|451.81|449.01|0
1648078780000|2022-03-23 23:39:40|452.04|449.24|452.2|449.4|452.2|449.4|452.04|449.24|0
1648078790000|2022-03-23 23:39:50|452.04|449.24|452.04|449.24|452.04|449.24|452.04|449.24|0
1648078810000|2022-03-23 23:40:10|452.12|449.32|452.12|449.32|452.12|449.32|452.12|449.32|0
1648078820000|2022-03-23 23:40:20|452.2|449.4|452.2|449.4|452.2|449.4|452.2|449.4|0
1648078830000|2022-03-23 23:40:30|452.35|449.55|452.35|449.55|452.35|449.55|452.35|449.55|0
1648078860000|2022-03-23 23:41:00|452.28|449.48|452.2|449.4|452.35|449.55|452.2|449.4|0
1648078870000|2022-03-23 23:41:10|452.28|449.48|452.2|449.4|452.28|449.48|452.2|449.4|0
1648078880000|2022-03-23 23:41:20|452.28|449.48|452.51|449.71|452.51|449.71|452.28|449.48|0
1648078890000|2022-03-23 23:41:30|452.66|449.86|452.66|449.86|452.66|449.86|452.66|449.86|0
1648078910000|2022-03-23 23:41:50|452.82|450.02|452.75|449.95|452.82|450.02|452.75|449.95|0
1648078920000|2022-03-23 23:42:00|452.82|450.02|452.82|450.02|452.82|450.02|452.82|450.02|0
1648078940000|2022-03-23 23:42:20|452.9|450.1|452.9|450.1|452.9|450.1|452.9|450.1|0
1648078950000|2022-03-23 23:42:30|452.98|450.18|452.98|450.18|452.98|450.18|452.98|450.18|0
1648078970000|2022-03-23 23:42:50|452.82|450.02|452.98|450.18|452.98|450.18|452.82|450.02|0
1648078980000|2022-03-23 23:43:00|452.82|450.02|452.82|450.02|452.82|450.02|452.82|450.02|0
1648079000000|2022-03-23 23:43:20|452.74|449.94|452.82|450.02|452.82|450.02|452.66|449.86|0
1648079010000|2022-03-23 23:43:30|452.98|450.18|452.82|450.02|452.98|450.18|452.82|450.02|0
1648079020000|2022-03-23 23:43:40|452.98|450.18|452.98|450.18|452.98|450.18|452.98|450.18|0
1648079030000|2022-03-23 23:43:50|452.9|450.1|452.82|450.02|452.98|450.18|452.82|450.02|0
1648079040000|2022-03-23 23:44:00|452.9|450.1|452.82|450.02|452.9|450.1|452.82|450.02|0
1648079050000|2022-03-23 23:44:10|452.66|449.86|452.66|449.86|452.66|449.86|452.66|449.86|0
1648079060000|2022-03-23 23:44:20|452.74|449.94|452.74|449.94|452.74|449.94|452.74|449.94|0
1648079070000|2022-03-23 23:44:30|452.82|450.02|452.82|450.02|452.9|450.1|452.82|450.02|0
1648079080000|2022-03-23 23:44:40|452.66|449.86|452.82|450.02|452.82|450.02|452.66|449.86|0
1648079090000|2022-03-23 23:44:50|452.74|449.94|452.82|450.02|452.82|450.02|452.74|449.94|0
1648079100000|2022-03-23 23:45:00|452.66|449.86|452.51|449.71|452.66|449.86|452.51|449.71|0
1648079110000|2022-03-23 23:45:10|452.59|449.79|452.51|449.71|452.66|449.86|452.51|449.71|0
1648079120000|2022-03-23 23:45:20|452.19|449.39|452.35|449.55|452.35|449.55|452.19|449.39|0
1648079130000|2022-03-23 23:45:30|452.51|449.71|452.59|449.79|452.59|449.79|452.51|449.71|0
1648079140000|2022-03-23 23:45:40|452.66|449.86|452.66|449.86|452.66|449.86|452.66|449.86|0
1648079150000|2022-03-23 23:45:50|452.74|449.94|452.74|449.94|452.74|449.94|452.74|449.94|0
1648079160000|2022-03-23 23:46:00|452.82|450.02|452.82|450.02|452.82|450.02|452.82|450.02|0
1648079180000|2022-03-23 23:46:20|452.74|449.94|452.82|450.02|452.82|450.02|452.74|449.94|0
1648079210000|2022-03-23 23:46:50|452.66|449.86|452.82|450.02|452.82|450.02|452.66|449.86|0
1648079230000|2022-03-23 23:47:10|452.74|449.94|452.66|449.86|452.82|450.02|452.66|449.86|0
1648079250000|2022-03-23 23:47:30|452.74|449.94|452.66|449.86|452.74|449.94|452.66|449.86|0
1648079260000|2022-03-23 23:47:40|452.74|449.94|452.66|449.86|452.82|450.02|452.66|449.86|0
1648079270000|2022-03-23 23:47:50|452.51|449.71|452.51|449.71|452.51|449.71|452.51|449.71|0
1648079280000|2022-03-23 23:48:00|452.66|449.86|452.59|449.79|452.66|449.86|452.59|449.79|0
1648079290000|2022-03-23 23:48:10|452.66|449.86|452.82|450.02|452.82|450.02|452.66|449.86|0
1648079300000|2022-03-23 23:48:20|452.97|450.17|453.13|450.33|453.13|450.33|452.97|450.17|0
1648079310000|2022-03-23 23:48:30|453.29|450.49|453.29|450.49|453.29|450.49|453.29|450.49|0
1648079320000|2022-03-23 23:48:40|453.13|450.33|453.06|450.26|453.13|450.33|453.06|450.26|0
1648079330000|2022-03-23 23:48:50|452.97|450.17|452.97|450.17|452.97|450.17|452.97|450.17|0
1648079340000|2022-03-23 23:49:00|452.82|450.02|452.66|449.86|452.82|450.02|452.66|449.86|0
1648079350000|2022-03-23 23:49:10|452.74|449.94|452.82|450.02|452.82|450.02|452.74|449.94|0
1648079370000|2022-03-23 23:49:30|452.9|450.1|452.97|450.17|452.97|450.17|452.9|450.1|0
1648079400000|2022-03-23 23:50:00|453.13|450.33|453.13|450.33|453.13|450.33|453.13|450.33|0
1648079410000|2022-03-23 23:50:10|453.21|450.41|453.29|450.49|453.29|450.49|453.21|450.41|0
1648079430000|2022-03-23 23:50:30|453.13|450.33|453.21|450.41|453.21|450.41|453.13|450.33|0
1648079440000|2022-03-23 23:50:40|453.29|450.49|453.29|450.49|453.29|450.49|453.29|450.49|0
1648079460000|2022-03-23 23:51:00|453.44|450.64|453.44|450.64|453.44|450.64|453.44|450.64|0
1648079470000|2022-03-23 23:51:10|453.6|450.8|453.29|450.49|453.6|450.8|453.29|450.49|0
1648079480000|2022-03-23 23:51:20|453.44|450.64|453.29|450.49|453.44|450.64|453.29|450.49|0
1648079490000|2022-03-23 23:51:30|453.21|450.41|453.13|450.33|453.29|450.49|453.13|450.33|0
1648079520000|2022-03-23 23:52:00|453.21|450.41|453.29|450.49|453.29|450.49|453.13|450.33|0
1648079530000|2022-03-23 23:52:10|453.44|450.64|453.44|450.64|453.44|450.64|453.44|450.64|0
1648079540000|2022-03-23 23:52:20|453.37|450.57|453.44|450.64|453.44|450.64|453.37|450.57|0
1648079580000|2022-03-23 23:53:00|453.37|450.57|453.37|450.57|453.37|450.57|453.37|450.57|0
1648079590000|2022-03-23 23:53:10|453.29|450.49|453.29|450.49|453.29|450.49|453.29|450.49|0
1648079610000|2022-03-23 23:53:30|453.37|450.57|453.29|450.49|453.37|450.57|453.29|450.49|0
1648079630000|2022-03-23 23:53:50|453.13|450.33|453.13|450.33|453.13|450.33|453.13|450.33|0
1648079670000|2022-03-23 23:54:30|453.29|450.49|453.29|450.49|453.29|450.49|453.29|450.49|0
1648079680000|2022-03-23 23:54:40|453.44|450.64|453.44|450.64|453.44|450.64|453.44|450.64|0
1648079690000|2022-03-23 23:54:50|453.29|450.49|453.29|450.49|453.29|450.49|453.29|450.49|0
1648079710000|2022-03-23 23:55:10|453.13|450.33|453.13|450.33|453.13|450.33|453.13|450.33|0
1648079730000|2022-03-23 23:55:30|452.97|450.17|453.13|450.33|453.13|450.33|452.97|450.17|0
1648079740000|2022-03-23 23:55:40|452.97|450.17|452.97|450.17|452.97|450.17|452.97|450.17|0
1648079770000|2022-03-23 23:56:10|452.82|450.02|452.82|450.02|452.82|450.02|452.82|450.02|0
1648079780000|2022-03-23 23:56:20|452.66|449.86|452.66|449.86|452.66|449.86|452.66|449.86|0
1648079790000|2022-03-23 23:56:30|452.5|449.7|452.5|449.7|452.5|449.7|452.5|449.7|0
1648079800000|2022-03-23 23:56:40|452.43|449.63|452.35|449.55|452.43|449.63|452.35|449.55|0
1648079810000|2022-03-23 23:56:50|452.5|449.7|452.5|449.7|452.5|449.7|452.5|449.7|0
1648079820000|2022-03-23 23:57:00|452.66|449.86|452.66|449.86|452.66|449.86|452.66|449.86|0
1648079830000|2022-03-23 23:57:10|452.5|449.7|452.5|449.7|452.58|449.78|452.5|449.7|0
1648079840000|2022-03-23 23:57:20|452.58|449.78|452.66|449.86|452.66|449.86|452.58|449.78|0
1648079850000|2022-03-23 23:57:30|452.5|449.7|452.5|449.7|452.5|449.7|452.5|449.7|0
1648079880000|2022-03-23 23:58:00|452.66|449.86|452.66|449.86|452.81|450.01|452.66|449.86|0
1648079890000|2022-03-23 23:58:10|452.5|449.7|452.5|449.7|452.5|449.7|452.5|449.7|0
1648079960000|2022-03-23 23:59:20|452.66|449.86|452.66|449.86|452.66|449.86|452.66|449.86|0
1648079990000|2022-03-23 23:59:50|452.5|449.7|452.66|449.86|452.66|449.86|452.5|449.7|0
1648080000000|2022-03-24 00:00:00|452.5|449.7|452.66|449.86|452.66|449.86|452.5|449.7|0
1648080010000|2022-03-24 00:00:10|452.81|450.01|452.66|449.86|452.81|450.01|452.58|449.78|0
1648080020000|2022-03-24 00:00:20|452.5|449.7|452.19|449.39|452.5|449.7|452.19|449.39|0
1648080030000|2022-03-24 00:00:30|452.03|449.23|452.03|449.23|452.03|449.23|451.88|449.08|0
1648080040000|2022-03-24 00:00:40|452.11|449.31|452.19|449.39|452.19|449.39|452.03|449.23|0
1648080050000|2022-03-24 00:00:50|452.03|449.23|452.19|449.39|452.19|449.39|452.03|449.23|0
1648080060000|2022-03-24 00:01:00|452.03|449.23|452.03|449.23|452.03|449.23|451.96|449.16|0
1648080070000|2022-03-24 00:01:10|452.11|449.31|452.19|449.39|452.19|449.39|452.11|449.31|0
1648080080000|2022-03-24 00:01:20|452.03|449.23|451.72|448.92|452.03|449.23|451.72|448.92|0
1648080090000|2022-03-24 00:01:30|451.88|449.08|451.25|448.45|451.88|449.08|451.25|448.45|0
1648080100000|2022-03-24 00:01:40|451.41|448.61|451.49|448.69|451.49|448.69|451.41|448.61|0
1648080110000|2022-03-24 00:01:50|451.56|448.76|451.72|448.92|451.72|448.92|451.56|448.76|0
1648080120000|2022-03-24 00:02:00|451.88|449.08|451.72|448.92|451.88|449.08|451.56|448.76|0
1648080130000|2022-03-24 00:02:10|451.88|449.08|452.03|449.23|452.03|449.23|451.88|449.08|0
1648080150000|2022-03-24 00:02:30|452.11|449.31|452.11|449.31|452.19|449.39|452.11|449.31|0
1648080160000|2022-03-24 00:02:40|452.03|449.23|452.11|449.31|452.19|449.39|452.03|449.23|0
1648080170000|2022-03-24 00:02:50|452.19|449.39|451.96|449.16|452.19|449.39|451.96|449.16|0
1648080180000|2022-03-24 00:03:00|452.03|449.23|451.96|449.16|452.03|449.23|451.88|449.08|0
1648080190000|2022-03-24 00:03:10|452.03|449.23|451.88|449.08|452.03|449.23|451.88|449.08|0
1648080200000|2022-03-24 00:03:20|451.72|448.92|451.72|448.92|451.72|448.92|451.72|448.92|0
1648080210000|2022-03-24 00:03:30|451.56|448.76|451.56|448.76|451.56|448.76|451.56|448.76|0
1648080220000|2022-03-24 00:03:40|451.72|448.92|451.72|448.92|451.72|448.92|451.64|448.84|0
1648080230000|2022-03-24 00:03:50|451.64|448.84|451.64|448.84|451.64|448.84|451.64|448.84|0
1648080240000|2022-03-24 00:04:00|451.72|448.92|451.56|448.76|451.72|448.92|451.56|448.76|0
1648080250000|2022-03-24 00:04:10|451.25|448.45|451.09|448.29|451.25|448.45|451.09|448.29|0
1648080260000|2022-03-24 00:04:20|450.86|448.06|450.94|448.14|450.94|448.14|450.78|447.98|0
1648080270000|2022-03-24 00:04:30|450.78|447.98|450.94|448.14|450.94|448.14|450.78|447.98|0
1648080280000|2022-03-24 00:04:40|451.09|448.29|451.09|448.29|451.09|448.29|451.09|448.29|0
1648080290000|2022-03-24 00:04:50|450.94|448.14|450.94|448.14|451.09|448.29|450.94|448.14|0
1648080300000|2022-03-24 00:05:00|450.86|448.06|450.86|448.06|450.86|448.06|450.86|448.06|0
1648080310000|2022-03-24 00:05:10|450.78|447.98|450.94|448.14|450.94|448.14|450.78|447.98|0
1648080320000|2022-03-24 00:05:20|450.86|448.06|450.94|448.14|450.94|448.14|450.86|448.06|0
1648080330000|2022-03-24 00:05:30|451.02|448.22|451.09|448.29|451.09|448.29|451.02|448.22|0
1648080340000|2022-03-24 00:05:40|450.94|448.14|450.71|447.91|450.94|448.14|450.63|447.83|0
1648080350000|2022-03-24 00:05:50|450.78|447.98|450.78|447.98|450.94|448.14|450.78|447.98|0
1648080360000|2022-03-24 00:06:00|450.94|448.14|450.94|448.14|450.94|448.14|450.94|448.14|0
1648080370000|2022-03-24 00:06:10|451.09|448.29|451.25|448.45|451.25|448.45|451.09|448.29|0
1648080380000|2022-03-24 00:06:20|451.17|448.37|451.17|448.37|451.17|448.37|451.09|448.29|0
1648080390000|2022-03-24 00:06:30|451.09|448.29|451.25|448.45|451.25|448.45|451.09|448.29|0
1648080410000|2022-03-24 00:06:50|451.02|448.22|451.02|448.22|451.09|448.29|451.02|448.22|0
1648080420000|2022-03-24 00:07:00|450.94|448.14|450.94|448.14|451.25|448.45|450.94|448.14|0
1648080430000|2022-03-24 00:07:10|450.78|447.98|450.47|447.67|450.78|447.98|450.47|447.67|0
1648080440000|2022-03-24 00:07:20|450.31|447.51|450.16|447.36|450.31|447.51|450.16|447.36|0
1648080450000|2022-03-24 00:07:30|450.31|447.51|450.47|447.67|450.47|447.67|450.31|447.51|0
1648080460000|2022-03-24 00:07:40|450.31|447.51|450.31|447.51|450.31|447.51|450.24|447.44|0
1648080470000|2022-03-24 00:07:50|450.39|447.59|450.39|447.59|450.39|447.59|450.39|447.59|0
1648080480000|2022-03-24 00:08:00|450.31|447.51|450.47|447.67|450.47|447.67|450.31|447.51|0
1648080490000|2022-03-24 00:08:10|450.31|447.51|450.31|447.51|450.31|447.51|450.31|447.51|0
1648080530000|2022-03-24 00:08:50|450.16|447.36|450.16|447.36|450.16|447.36|450.16|447.36|0
1648080550000|2022-03-24 00:09:10|450|447.2|450|447.2|450|447.2|450|447.2|0
1648080560000|2022-03-24 00:09:20|449.85|447.05|450.16|447.36|450.16|447.36|449.85|447.05|0
1648080570000|2022-03-24 00:09:30|450|447.2|449.93|447.13|450|447.2|449.93|447.13|0
1648080580000|2022-03-24 00:09:40|450|447.2|450|447.2|450|447.2|450|447.2|0
1648080590000|2022-03-24 00:09:50|449.93|447.13|449.77|446.97|449.93|447.13|449.77|446.97|0
1648080600000|2022-03-24 00:10:00|449.69|446.89|449.53|446.73|449.69|446.89|449.53|446.73|0
1648080610000|2022-03-24 00:10:10|449.38|446.58|449.38|446.58|449.53|446.73|449.38|446.58|0
1648080620000|2022-03-24 00:10:20|449.53|446.73|449.53|446.73|449.53|446.73|449.38|446.58|0
1648080630000|2022-03-24 00:10:30|449.69|446.89|449.69|446.89|449.69|446.89|449.69|446.89|0
1648080660000|2022-03-24 00:11:00|449.77|446.97|449.69|446.89|449.77|446.97|449.69|446.89|0
1648080670000|2022-03-24 00:11:10|449.61|446.81|449.69|446.89|449.69|446.89|449.53|446.73|0
1648080680000|2022-03-24 00:11:20|449.53|446.73|449.53|446.73|449.53|446.73|449.53|446.73|0
1648080690000|2022-03-24 00:11:30|449.61|446.81|449.53|446.73|449.61|446.81|449.53|446.73|0
1648080700000|2022-03-24 00:11:40|449.61|446.81|449.61|446.81|449.61|446.81|449.61|446.81|0
1648080710000|2022-03-24 00:11:50|449.69|446.89|449.53|446.73|449.69|446.89|449.53|446.73|0
1648080720000|2022-03-24 00:12:00|449.61|446.81|449.69|446.89|449.69|446.89|449.61|446.81|0
1648080750000|2022-03-24 00:12:30|449.84|447.04|449.69|446.89|449.84|447.04|449.69|446.89|0
1648080760000|2022-03-24 00:12:40|449.84|447.04|449.69|446.89|449.84|447.04|449.69|446.89|0
1648080770000|2022-03-24 00:12:50|449.84|447.04|449.84|447.04|449.84|447.04|449.84|447.04|0
1648080780000|2022-03-24 00:13:00|449.69|446.89|449.84|447.04|449.84|447.04|449.69|446.89|0
1648080790000|2022-03-24 00:13:10|449.69|446.89|449.69|446.89|449.69|446.89|449.69|446.89|0
1648080800000|2022-03-24 00:13:20|449.53|446.73|449.53|446.73|449.53|446.73|449.53|446.73|0
1648080830000|2022-03-24 00:13:50|449.69|446.89|449.69|446.89|449.69|446.89|449.69|446.89|0
1648080840000|2022-03-24 00:14:00|449.61|446.81|449.61|446.81|449.61|446.81|449.61|446.81|0
1648080850000|2022-03-24 00:14:10|449.69|446.89|449.69|446.89|449.69|446.89|449.69|446.89|0
1648080860000|2022-03-24 00:14:20|449.53|446.73|449.46|446.66|449.53|446.73|449.46|446.66|0
1648080870000|2022-03-24 00:14:30|449.53|446.73|449.38|446.58|449.53|446.73|449.38|446.58|0
1648080890000|2022-03-24 00:14:50|449.22|446.42|449.22|446.42|449.22|446.42|449.22|446.42|0
1648080900000|2022-03-24 00:15:00|449.06|446.26|449.22|446.42|449.22|446.42|449.06|446.26|0
1648080910000|2022-03-24 00:15:10|449.06|446.26|449.06|446.26|449.06|446.26|448.91|446.11|0
1648080920000|2022-03-24 00:15:20|448.91|446.11|448.91|446.11|448.91|446.11|448.91|446.11|0
1648080940000|2022-03-24 00:15:40|449.06|446.26|449.06|446.26|449.06|446.26|449.06|446.26|0
1648080950000|2022-03-24 00:15:50|449.22|446.42|449.38|446.58|449.38|446.58|449.22|446.42|0
1648080960000|2022-03-24 00:16:00|449.22|446.42|449.61|446.81|449.69|446.89|449.22|446.42|0
1648080970000|2022-03-24 00:16:10|449.53|446.73|449.38|446.58|449.53|446.73|449.38|446.58|0
1648080980000|2022-03-24 00:16:20|449.53|446.73|449.53|446.73|449.53|446.73|449.53|446.73|0
1648080990000|2022-03-24 00:16:30|449.38|446.58|449.38|446.58|449.53|446.73|449.38|446.58|0
1648081000000|2022-03-24 00:16:40|449.53|446.73|449.53|446.73|449.53|446.73|449.53|446.73|0
1648081030000|2022-03-24 00:17:10|449.69|446.89|449.69|446.89|449.69|446.89|449.69|446.89|0
1648081040000|2022-03-24 00:17:20|449.53|446.73|449.38|446.58|449.53|446.73|449.38|446.58|0
1648081070000|2022-03-24 00:17:50|449.37|446.57|449.37|446.57|449.37|446.57|449.37|446.57|0
1648081080000|2022-03-24 00:18:00|449.53|446.73|449.53|446.73|449.53|446.73|449.53|446.73|0
1648081090000|2022-03-24 00:18:10|449.69|446.89|449.69|446.89|449.69|446.89|449.69|446.89|0
1648081110000|2022-03-24 00:18:30|449.53|446.73|449.53|446.73|449.53|446.73|449.53|446.73|0
1648081130000|2022-03-24 00:18:50|449.37|446.57|449.53|446.73|449.53|446.73|449.37|446.57|0
1648081140000|2022-03-24 00:19:00|449.61|446.81|449.69|446.89|449.69|446.89|449.61|446.81|0
1648081150000|2022-03-24 00:19:10|449.77|446.97|449.77|446.97|449.77|446.97|449.77|446.97|0
1648081160000|2022-03-24 00:19:20|449.84|447.04|449.84|447.04|449.84|447.04|449.84|447.04|0
1648081170000|2022-03-24 00:19:30|449.69|446.89|449.69|446.89|449.69|446.89|449.69|446.89|0
1648081180000|2022-03-24 00:19:40|449.77|446.97|449.69|446.89|449.77|446.97|449.69|446.89|0
1648081190000|2022-03-24 00:19:50|449.53|446.73|449.53|446.73|449.53|446.73|449.53|446.73|0
1648081200000|2022-03-24 00:20:00|449.69|446.89|449.69|446.89|449.69|446.89|449.69|446.89|0
1648081250000|2022-03-24 00:20:50|449.53|446.73|449.61|446.81|449.61|446.81|449.53|446.73|0
1648081260000|2022-03-24 00:21:00|449.69|446.89|449.69|446.89|449.69|446.89|449.69|446.89|0
1648081280000|2022-03-24 00:21:20|449.53|446.73|449.53|446.73|449.61|446.81|449.53|446.73|0
1648081320000|2022-03-24 00:22:00|449.69|446.89|450.15|447.35|450.15|447.35|449.68|446.88|0
1648081330000|2022-03-24 00:22:10|450|447.2|450|447.2|450|447.2|450|447.2|0
1648081340000|2022-03-24 00:22:20|450.15|447.35|450.15|447.35|450.15|447.35|450|447.2|0
1648081350000|2022-03-24 00:22:30|450.31|447.51|450.31|447.51|450.31|447.51|450.31|447.51|0
1648081360000|2022-03-24 00:22:40|450.46|447.66|450.46|447.66|450.46|447.66|450.46|447.66|0
1648081370000|2022-03-24 00:22:50|450.39|447.59|450.39|447.59|450.39|447.59|450.39|447.59|0
1648081380000|2022-03-24 00:23:00|450.31|447.51|450.31|447.51|450.31|447.51|450.15|447.35|0
1648081390000|2022-03-24 00:23:10|450.15|447.35|450|447.2|450.15|447.35|450|447.2|0
1648081400000|2022-03-24 00:23:20|449.84|447.04|449.84|447.04|449.84|447.04|449.84|447.04|0
1648081410000|2022-03-24 00:23:30|449.68|446.88|449.84|447.04|449.84|447.04|449.68|446.88|0
1648081450000|2022-03-24 00:24:10|450|447.2|450|447.2|450|447.2|450|447.2|0
1648081460000|2022-03-24 00:24:20|449.92|447.12|449.84|447.04|449.92|447.12|449.84|447.04|0
1648081480000|2022-03-24 00:24:40|450|447.2|450|447.2|450|447.2|450|447.2|0
1648081500000|2022-03-24 00:25:00|449.84|447.04|450|447.2|450|447.2|449.84|447.04|0
1648081510000|2022-03-24 00:25:10|449.92|447.12|450|447.2|450|447.2|449.92|447.12|0
1648081520000|2022-03-24 00:25:20|449.84|447.04|449.84|447.04|449.84|447.04|449.84|447.04|0
1648081530000|2022-03-24 00:25:30|449.92|447.12|450|447.2|450|447.2|449.92|447.12|0
1648081560000|2022-03-24 00:26:00|450.15|447.35|450.15|447.35|450.15|447.35|450.15|447.35|0
1648081580000|2022-03-24 00:26:20|450.31|447.51|450.31|447.51|450.31|447.51|450.31|447.51|0
1648081600000|2022-03-24 00:26:40|450.15|447.35|450.15|447.35|450.15|447.35|450.15|447.35|0
1648081610000|2022-03-24 00:26:50|450.93|448.13|450.93|448.13|450.93|448.13|450.93|448.13|0
1648081620000|2022-03-24 00:27:00|450.62|447.82|450.93|448.13|450.93|448.13|450.62|447.82|0
1648081640000|2022-03-24 00:27:20|451.4|448.6|451.24|448.44|451.4|448.6|451.24|448.44|0
1648081650000|2022-03-24 00:27:30|451.09|448.29|451.09|448.29|451.09|448.29|451.09|448.29|0
1648081660000|2022-03-24 00:27:40|451.4|448.6|451.24|448.44|451.4|448.6|451.24|448.44|0
1648081670000|2022-03-24 00:27:50|451.4|448.6|451.4|448.6|451.4|448.6|451.4|448.6|0
1648081680000|2022-03-24 00:28:00|451.24|448.44|451.4|448.6|451.4|448.6|451.24|448.44|0
1648081720000|2022-03-24 00:28:40|451.55|448.75|451.55|448.75|451.55|448.75|451.55|448.75|0
1648081730000|2022-03-24 00:28:50|451.87|449.07|451.71|448.91|451.87|449.07|451.71|448.91|0
1648081740000|2022-03-24 00:29:00|451.87|449.07|451.71|448.91|451.87|449.07|451.71|448.91|0
1648081750000|2022-03-24 00:29:10|451.79|448.99|451.87|449.07|451.87|449.07|451.71|448.91|0
1648081770000|2022-03-24 00:29:30|451.79|448.99|451.87|449.07|451.87|449.07|451.79|448.99|0
1648081820000|2022-03-24 00:30:20|451.71|448.91|451.71|448.91|451.71|448.91|451.71|448.91|0
1648081830000|2022-03-24 00:30:30|451.87|449.07|451.87|449.07|451.87|449.07|451.87|449.07|0
1648081840000|2022-03-24 00:30:40|452.02|449.22|452.33|449.53|452.33|449.53|452.02|449.22|0
1648081850000|2022-03-24 00:30:50|452.49|449.69|452.65|449.85|452.65|449.85|452.49|449.69|0
1648081860000|2022-03-24 00:31:00|452.8|450|452.96|450.16|452.96|450.16|452.8|450|0
1648081870000|2022-03-24 00:31:10|453.12|450.32|453.43|450.63|453.43|450.63|453.12|450.32|0
1648081880000|2022-03-24 00:31:20|453.59|450.79|453.59|450.79|453.74|450.94|453.59|450.79|0
1648081890000|2022-03-24 00:31:30|453.43|450.63|453.59|450.79|453.59|450.79|453.12|450.32|0
1648081900000|2022-03-24 00:31:40|453.74|450.94|453.74|450.94|453.74|450.94|453.59|450.79|0
1648081910000|2022-03-24 00:31:50|453.9|451.1|454.06|451.26|454.06|451.26|453.82|451.02|0
1648081920000|2022-03-24 00:32:00|453.9|451.1|453.74|450.94|454.06|451.26|453.74|450.94|0
1648081930000|2022-03-24 00:32:10|453.59|450.79|453.74|450.94|453.74|450.94|453.27|450.47|0
1648081940000|2022-03-24 00:32:20|453.67|450.87|453.74|450.94|453.74|450.94|453.67|450.87|0
1648081950000|2022-03-24 00:32:30|453.59|450.79|453.59|450.79|453.59|450.79|453.51|450.71|0
1648081960000|2022-03-24 00:32:40|454.68|451.88|454.61|451.81|454.68|451.88|454.61|451.81|0
1648081970000|2022-03-24 00:32:50|454.76|451.96|454.76|451.96|454.76|451.96|454.68|451.88|0
1648081980000|2022-03-24 00:33:00|454.84|452.04|454.37|451.57|454.84|452.04|454.37|451.57|0
1648081990000|2022-03-24 00:33:10|454.53|451.73|454.53|451.73|454.53|451.73|454.53|451.73|0
1648082000000|2022-03-24 00:33:20|454.37|451.57|454.21|451.41|454.37|451.57|454.21|451.41|0
1648082010000|2022-03-24 00:33:30|454.37|451.57|454.37|451.57|454.37|451.57|454.21|451.41|0
1648082020000|2022-03-24 00:33:40|454.21|451.41|454.37|451.57|454.37|451.57|454.21|451.41|0
1648082030000|2022-03-24 00:33:50|454.29|451.49|454.21|451.41|454.29|451.49|453.9|451.1|0
1648082040000|2022-03-24 00:34:00|454.37|451.57|453.98|451.18|454.37|451.57|453.98|451.18|0
1648082050000|2022-03-24 00:34:10|453.9|451.1|453.9|451.1|453.9|451.1|453.9|451.1|0
1648082060000|2022-03-24 00:34:20|453.82|451.02|453.82|451.02|453.82|451.02|453.82|451.02|0
1648082070000|2022-03-24 00:34:30|453.74|450.94|453.74|450.94|453.74|450.94|453.58|450.78|0
1648082080000|2022-03-24 00:34:40|453.58|450.78|453.58|450.78|453.74|450.94|453.58|450.78|0
1648082090000|2022-03-24 00:34:50|453.43|450.63|453.43|450.63|453.58|450.78|453.43|450.63|0
1648082100000|2022-03-24 00:35:00|453.58|450.78|453.43|450.63|453.58|450.78|453.43|450.63|0
1648082110000|2022-03-24 00:35:10|453.27|450.47|453.27|450.47|453.27|450.47|453.11|450.31|0
1648082130000|2022-03-24 00:35:30|453.11|450.31|453.27|450.47|453.27|450.47|453.11|450.31|0
1648082140000|2022-03-24 00:35:40|453.2|450.4|453.27|450.47|453.27|450.47|453.2|450.4|0
1648082150000|2022-03-24 00:35:50|453.2|450.4|453.43|450.63|453.43|450.63|453.2|450.4|0
1648082160000|2022-03-24 00:36:00|453.27|450.47|453.11|450.31|453.27|450.47|453.11|450.31|0
1648082170000|2022-03-24 00:36:10|453.2|450.4|453.27|450.47|453.27|450.47|453.11|450.31|0
1648082180000|2022-03-24 00:36:20|453.35|450.55|453.35|450.55|453.35|450.55|453.35|450.55|0
1648082190000|2022-03-24 00:36:30|453.27|450.47|453.35|450.55|453.35|450.55|453.27|450.47|0
1648082200000|2022-03-24 00:36:40|453.43|450.63|453.43|450.63|453.43|450.63|453.27|450.47|0
1648082210000|2022-03-24 00:36:50|453.51|450.71|453.43|450.63|453.58|450.78|453.43|450.63|0
1648082220000|2022-03-24 00:37:00|453.58|450.78|453.43|450.63|453.58|450.78|453.43|450.63|0
1648082240000|2022-03-24 00:37:20|453.58|450.78|453.67|450.87|453.67|450.87|453.58|450.78|0
1648082250000|2022-03-24 00:37:30|453.74|450.94|453.9|451.1|453.9|451.1|453.74|450.94|0
1648082260000|2022-03-24 00:37:40|454.21|451.41|454.37|451.57|454.37|451.57|454.21|451.41|0
1648082270000|2022-03-24 00:37:50|454.52|451.72|454.45|451.65|454.52|451.72|454.45|451.65|0
1648082280000|2022-03-24 00:38:00|454.52|451.72|454.52|451.72|454.52|451.72|454.52|451.72|0
1648082290000|2022-03-24 00:38:10|454.61|451.81|454.37|451.57|454.61|451.81|454.37|451.57|0
1648082300000|2022-03-24 00:38:20|454.29|451.49|454.21|451.41|454.37|451.57|454.21|451.41|0
1648082320000|2022-03-24 00:38:40|454.13|451.33|453.9|451.1|454.13|451.33|453.9|451.1|0
1648082330000|2022-03-24 00:38:50|454.05|451.25|454.05|451.25|454.05|451.25|454.05|451.25|0
1648082340000|2022-03-24 00:39:00|453.9|451.1|453.82|451.02|453.9|451.1|453.74|450.94|0
1648082350000|2022-03-24 00:39:10|453.74|450.94|453.74|450.94|453.74|450.94|453.74|450.94|0
1648082360000|2022-03-24 00:39:20|453.9|451.1|453.82|451.02|453.9|451.1|453.82|451.02|0
1648082370000|2022-03-24 00:39:30|453.9|451.1|453.9|451.1|453.9|451.1|453.9|451.1|0
1648082380000|2022-03-24 00:39:40|453.82|451.02|453.74|450.94|453.82|451.02|453.74|450.94|0
1648082390000|2022-03-24 00:39:50|453.9|451.1|453.9|451.1|453.9|451.1|453.9|451.1|0
1648082400000|2022-03-24 00:40:00|453.74|450.94|453.82|451.02|453.9|451.1|453.74|450.94|0
1648082410000|2022-03-24 00:40:10|453.9|451.1|453.74|450.94|453.9|451.1|453.74|450.94|0
1648082420000|2022-03-24 00:40:20|453.58|450.78|453.43|450.63|453.58|450.78|453.43|450.63|0
1648082430000|2022-03-24 00:40:30|453.35|450.55|453.43|450.63|453.43|450.63|453.27|450.47|0
1648082460000|2022-03-24 00:41:00|453.35|450.55|453.43|450.63|453.43|450.63|453.35|450.55|0
1648082470000|2022-03-24 00:41:10|453.35|450.55|453.43|450.63|453.43|450.63|453.27|450.47|0
1648082480000|2022-03-24 00:41:20|453.27|450.47|453.27|450.47|453.27|450.47|453.27|450.47|0
1648082490000|2022-03-24 00:41:30|453.19|450.39|453.27|450.47|453.27|450.47|453.19|450.39|0
1648082500000|2022-03-24 00:41:40|453.19|450.39|453.43|450.63|453.43|450.63|453.19|450.39|0
1648082510000|2022-03-24 00:41:50|453.58|450.78|453.58|450.78|453.58|450.78|453.58|450.78|0
1648082520000|2022-03-24 00:42:00|453.43|450.63|453.27|450.47|453.43|450.63|453.27|450.47|0
1648082540000|2022-03-24 00:42:20|453.11|450.31|453.11|450.31|453.11|450.31|453.04|450.24|0
1648082550000|2022-03-24 00:42:30|452.96|450.16|452.96|450.16|452.96|450.16|452.96|450.16|0
1648082560000|2022-03-24 00:42:40|452.8|450|452.8|450|452.8|450|452.8|450|0
1648082570000|2022-03-24 00:42:50|452.96|450.16|452.96|450.16|453.11|450.31|452.96|450.16|0
1648082580000|2022-03-24 00:43:00|453.04|450.24|452.96|450.16|453.04|450.24|452.96|450.16|0
1648082590000|2022-03-24 00:43:10|452.88|450.08|452.8|450|452.88|450.08|452.8|450|0
1648082600000|2022-03-24 00:43:20|452.64|449.84|452.8|450|452.8|450|452.64|449.84|0
1648082610000|2022-03-24 00:43:30|452.64|449.84|452.8|450|452.8|450|452.64|449.84|0
1648082620000|2022-03-24 00:43:40|452.72|449.92|452.8|450|452.8|450|452.64|449.84|0
1648082630000|2022-03-24 00:43:50|452.64|449.84|452.96|450.16|452.96|450.16|452.64|449.84|0
1648082650000|2022-03-24 00:44:10|452.8|450|452.8|450|452.8|450|452.8|450|0
1648082660000|2022-03-24 00:44:20|452.96|450.16|452.8|450|452.96|450.16|452.8|450|0
1648082680000|2022-03-24 00:44:40|452.64|449.84|452.8|450|452.8|450|452.64|449.84|0
1648082690000|2022-03-24 00:44:50|452.96|450.16|452.96|450.16|452.96|450.16|452.96|450.16|0
1648082700000|2022-03-24 00:45:00|452.88|450.08|452.96|450.16|452.96|450.16|452.88|450.08|0
1648082710000|2022-03-24 00:45:10|452.8|450|452.8|450|452.8|450|452.8|450|0
1648082740000|2022-03-24 00:45:40|452.88|450.08|452.8|450|452.88|450.08|452.8|450|0
1648082750000|2022-03-24 00:45:50|452.72|449.92|452.8|450|452.8|450|452.72|449.92|0
1648082760000|2022-03-24 00:46:00|452.64|449.84|452.95|450.15|452.95|450.15|452.64|449.84|0
1648082770000|2022-03-24 00:46:10|452.88|450.08|452.8|450|452.95|450.15|452.8|450|0
1648082780000|2022-03-24 00:46:20|452.88|450.08|452.95|450.15|452.95|450.15|452.88|450.08|0
1648082790000|2022-03-24 00:46:30|452.88|450.08|452.95|450.15|452.95|450.15|452.88|450.08|0
1648082800000|2022-03-24 00:46:40|453.11|450.31|453.11|450.31|453.11|450.31|453.11|450.31|0
1648082810000|2022-03-24 00:46:50|453.27|450.47|453.42|450.62|453.42|450.62|453.27|450.47|0
1648082820000|2022-03-24 00:47:00|453.58|450.78|453.74|450.94|453.74|450.94|453.42|450.62|0
1648082830000|2022-03-24 00:47:10|453.66|450.86|453.74|450.94|453.74|450.94|453.66|450.86|0
1648082840000|2022-03-24 00:47:20|453.66|450.86|453.27|450.47|453.66|450.86|453.27|450.47|0
1648082850000|2022-03-24 00:47:30|453.11|450.31|453.27|450.47|453.27|450.47|453.11|450.31|0
1648082860000|2022-03-24 00:47:40|453.19|450.39|453.11|450.31|453.19|450.39|453.11|450.31|0
1648082880000|2022-03-24 00:48:00|452.95|450.15|452.95|450.15|452.95|450.15|452.95|450.15|0
1648082890000|2022-03-24 00:48:10|452.8|450|452.8|450|452.8|450|452.8|450|0
1648082930000|2022-03-24 00:48:50|452.64|449.84|452.64|449.84|452.64|449.84|452.64|449.84|0
1648082950000|2022-03-24 00:49:10|452.48|449.68|452.33|449.53|452.48|449.68|452.33|449.53|0
1648082970000|2022-03-24 00:49:30|452.48|449.68|452.17|449.37|452.48|449.68|452.17|449.37|0
1648082980000|2022-03-24 00:49:40|452.33|449.53|452.33|449.53|452.33|449.53|452.33|449.53|0
1648082990000|2022-03-24 00:49:50|452.48|449.68|452.48|449.68|452.48|449.68|452.41|449.61|0
1648083000000|2022-03-24 00:50:00|452.57|449.77|452.64|449.84|452.64|449.84|452.48|449.68|0
1648083010000|2022-03-24 00:50:10|452.8|450|452.95|450.15|452.95|450.15|452.8|450|0
1648083020000|2022-03-24 00:50:20|452.8|450|452.64|449.84|452.8|450|452.64|449.84|0
1648083040000|2022-03-24 00:50:40|452.72|449.92|452.72|449.92|452.72|449.92|452.72|449.92|0
1648083050000|2022-03-24 00:50:50|452.64|449.84|452.72|449.92|452.72|449.92|452.64|449.84|0
1648083060000|2022-03-24 00:51:00|452.8|450|452.72|449.92|452.8|450|452.64|449.84|0
1648083070000|2022-03-24 00:51:10|452.64|449.84|452.72|449.92|452.72|449.92|452.64|449.84|0
1648083080000|2022-03-24 00:51:20|452.8|450|452.95|450.15|452.95|450.15|452.8|450|0
1648083110000|2022-03-24 00:51:50|452.88|450.08|452.88|450.08|452.95|450.15|452.88|450.08|0
1648083120000|2022-03-24 00:52:00|452.8|450|452.64|449.84|452.8|450|452.64|449.84|0
1648083130000|2022-03-24 00:52:10|452.72|449.92|452.64|449.84|452.8|450|452.64|449.84|0
1648083140000|2022-03-24 00:52:20|452.48|449.68|452.48|449.68|452.48|449.68|452.48|449.68|0
1648083150000|2022-03-24 00:52:30|452.56|449.76|452.56|449.76|452.56|449.76|452.56|449.76|0
1648083160000|2022-03-24 00:52:40|452.64|449.84|452.64|449.84|452.64|449.84|452.64|449.84|0
1648083180000|2022-03-24 00:53:00|452.72|449.92|452.72|449.92|452.72|449.92|452.72|449.92|0
1648083190000|2022-03-24 00:53:10|452.8|450|452.8|450|452.8|450|452.8|450|0
1648083200000|2022-03-24 00:53:20|452.72|449.92|452.64|449.84|452.72|449.92|452.64|449.84|0
1648083210000|2022-03-24 00:53:30|452.8|450|452.64|449.84|452.8|450|452.56|449.76|0
1648083230000|2022-03-24 00:53:50|452.72|449.92|452.8|450|452.8|450|452.64|449.84|0
1648083240000|2022-03-24 00:54:00|452.72|449.92|452.8|450|452.8|450|452.64|449.84|0
1648083250000|2022-03-24 00:54:10|452.64|449.84|452.64|449.84|452.64|449.84|452.64|449.84|0
1648083260000|2022-03-24 00:54:20|452.8|450|452.72|449.92|452.8|450|452.72|449.92|0
1648083270000|2022-03-24 00:54:30|452.8|450|452.95|450.15|452.95|450.15|452.8|450|0
1648083280000|2022-03-24 00:54:40|453.11|450.31|453.11|450.31|453.11|450.31|453.11|450.31|0
1648083290000|2022-03-24 00:54:50|453.42|450.62|453.42|450.62|453.42|450.62|453.42|450.62|0
1648083300000|2022-03-24 00:55:00|453.58|450.78|452.95|450.15|453.58|450.78|452.95|450.15|0
1648083310000|2022-03-24 00:55:10|452.88|450.08|452.88|450.08|452.88|450.08|452.88|450.08|0
1648083320000|2022-03-24 00:55:20|452.95|450.15|453.11|450.31|453.11|450.31|452.95|450.15|0
1648083330000|2022-03-24 00:55:30|453.26|450.46|453.35|450.55|453.35|450.55|453.26|450.46|0
1648083340000|2022-03-24 00:55:40|453.58|450.78|453.5|450.7|453.58|450.78|453.5|450.7|0
1648083350000|2022-03-24 00:55:50|453.58|450.78|453.58|450.78|453.58|450.78|453.58|450.78|0
1648083380000|2022-03-24 00:56:20|453.42|450.62|453.42|450.62|453.42|450.62|453.42|450.62|0
1648083390000|2022-03-24 00:56:30|453.26|450.46|453.26|450.46|453.26|450.46|453.11|450.31|0
1648083400000|2022-03-24 00:56:40|453.19|450.39|453.26|450.46|453.26|450.46|453.19|450.39|0
1648083410000|2022-03-24 00:56:50|453.11|450.31|453.11|450.31|453.11|450.31|453.11|450.31|0
1648083420000|2022-03-24 00:57:00|453.26|450.46|453.26|450.46|453.35|450.55|453.26|450.46|0
1648083430000|2022-03-24 00:57:10|453.11|450.31|453.26|450.46|453.26|450.46|453.11|450.31|0
1648083440000|2022-03-24 00:57:20|453.19|450.39|453.11|450.31|453.19|450.39|453.11|450.31|0
1648083450000|2022-03-24 00:57:30|453.19|450.39|453.11|450.31|453.19|450.39|453.11|450.31|0
1648083460000|2022-03-24 00:57:40|452.95|450.15|453.11|450.31|453.11|450.31|452.95|450.15|0
1648083480000|2022-03-24 00:58:00|453.26|450.46|453.26|450.46|453.26|450.46|453.26|450.46|0
1648083490000|2022-03-24 00:58:10|453.11|450.31|452.88|450.08|453.11|450.31|452.88|450.08|0
1648083500000|2022-03-24 00:58:20|452.95|450.15|452.79|449.99|452.95|450.15|452.79|449.99|0
1648083510000|2022-03-24 00:58:30|452.95|450.15|452.95|450.15|452.95|450.15|452.79|449.99|0
1648083520000|2022-03-24 00:58:40|452.79|449.99|452.79|449.99|452.79|449.99|452.79|449.99|0
1648083530000|2022-03-24 00:58:50|452.95|450.15|452.88|450.08|452.95|450.15|452.79|449.99|0
1648083540000|2022-03-24 00:59:00|452.95|450.15|452.95|450.15|452.95|450.15|452.95|450.15|0
1648083550000|2022-03-24 00:59:10|452.79|449.99|452.79|449.99|452.79|449.99|452.79|449.99|0
1648083560000|2022-03-24 00:59:20|452.64|449.84|452.64|449.84|452.79|449.99|452.64|449.84|0
1648083570000|2022-03-24 00:59:30|452.72|449.92|452.64|449.84|452.72|449.92|452.64|449.84|0
1648083580000|2022-03-24 00:59:40|452.48|449.68|452.56|449.76|452.56|449.76|452.48|449.68|0
1648083590000|2022-03-24 00:59:50|452.64|449.84|452.48|449.68|452.64|449.84|452.48|449.68|0
1648083600000|2022-03-24 01:00:00|452.64|449.84|452.64|449.84|452.64|449.84|452.64|449.84|0
1648083610000|2022-03-24 01:00:10|452.72|449.92|452.87|450.07|452.87|450.07|452.72|449.92|0
1648083620000|2022-03-24 01:00:20|452.95|450.15|452.79|449.99|452.95|450.15|452.79|449.99|0
1648083630000|2022-03-24 01:00:30|452.64|449.84|452.79|449.99|452.79|449.99|452.64|449.84|0
1648083640000|2022-03-24 01:00:40|452.95|450.15|452.95|450.15|452.95|450.15|452.95|450.15|0
1648083650000|2022-03-24 01:00:50|453.11|450.31|453.11|450.31|453.11|450.31|453.11|450.31|0
1648083660000|2022-03-24 01:01:00|453.26|450.46|453.19|450.39|453.26|450.46|453.19|450.39|0
1648083670000|2022-03-24 01:01:10|453.42|450.62|453.26|450.46|453.42|450.62|453.26|450.46|0
1648083680000|2022-03-24 01:01:20|453.19|450.39|453.26|450.46|453.26|450.46|453.03|450.23|0
1648083690000|2022-03-24 01:01:30|453.19|450.39|453.26|450.46|453.26|450.46|453.19|450.39|0
1648083700000|2022-03-24 01:01:40|453.11|450.31|453.11|450.31|453.11|450.31|453.11|450.31|0
1648083710000|2022-03-24 01:01:50|453.34|450.54|453.5|450.7|453.5|450.7|453.34|450.54|0
1648083720000|2022-03-24 01:02:00|453.58|450.78|453.5|450.7|453.58|450.78|453.42|450.62|0
1648083730000|2022-03-24 01:02:10|453.42|450.62|453.42|450.62|453.42|450.62|453.42|450.62|0
1648083740000|2022-03-24 01:02:20|453.26|450.46|453.42|450.62|453.42|450.62|453.26|450.46|0
1648083750000|2022-03-24 01:02:30|453.58|450.78|453.58|450.78|453.58|450.78|453.5|450.7|0
1648083760000|2022-03-24 01:02:40|453.42|450.62|453.26|450.46|453.42|450.62|453.26|450.46|0
1648083770000|2022-03-24 01:02:50|453.42|450.62|453.42|450.62|453.42|450.62|453.42|450.62|0
1648083790000|2022-03-24 01:03:10|453.57|450.77|453.73|450.93|453.73|450.93|453.57|450.77|0
1648083800000|2022-03-24 01:03:20|453.57|450.77|453.57|450.77|453.57|450.77|453.57|450.77|0
1648083810000|2022-03-24 01:03:30|453.5|450.7|453.5|450.7|453.5|450.7|453.5|450.7|0
1648083820000|2022-03-24 01:03:40|453.42|450.62|453.42|450.62|453.42|450.62|453.42|450.62|0
1648083830000|2022-03-24 01:03:50|453.26|450.46|453.11|450.31|453.26|450.46|453.11|450.31|0
1648083840000|2022-03-24 01:04:00|453.03|450.23|452.95|450.15|453.11|450.31|452.95|450.15|0
1648083860000|2022-03-24 01:04:20|452.79|449.99|452.79|449.99|452.79|449.99|452.79|449.99|0
1648083870000|2022-03-24 01:04:30|452.87|450.07|452.79|449.99|452.87|450.07|452.79|449.99|0
1648083890000|2022-03-24 01:04:50|452.95|450.15|452.95|450.15|452.95|450.15|452.95|450.15|0
1648083900000|2022-03-24 01:05:00|452.87|450.07|452.79|449.99|452.95|450.15|452.79|449.99|0
1648083910000|2022-03-24 01:05:10|452.87|450.07|452.95|450.15|452.95|450.15|452.87|450.07|0
1648083920000|2022-03-24 01:05:20|452.79|449.99|452.79|449.99|452.79|449.99|452.79|449.99|0
1648083930000|2022-03-24 01:05:30|452.95|450.15|452.87|450.07|452.95|450.15|452.87|450.07|0
1648083940000|2022-03-24 01:05:40|452.95|450.15|452.95|450.15|452.95|450.15|452.95|450.15|0
1648083950000|2022-03-24 01:05:50|452.79|449.99|452.79|449.99|452.79|449.99|452.79|449.99|0
1648083970000|2022-03-24 01:06:10|452.95|450.15|452.95|450.15|452.95|450.15|452.95|450.15|0
1648083980000|2022-03-24 01:06:20|453.1|450.3|453.1|450.3|453.1|450.3|453.1|450.3|0
1648083990000|2022-03-24 01:06:30|452.95|450.15|452.95|450.15|452.95|450.15|452.95|450.15|0
1648084000000|2022-03-24 01:06:40|453.1|450.3|453.1|450.3|453.1|450.3|453.1|450.3|0
1648084050000|2022-03-24 01:07:30|453.26|450.46|453.26|450.46|453.26|450.46|453.26|450.46|0
1648084060000|2022-03-24 01:07:40|453.42|450.62|453.34|450.54|453.42|450.62|453.34|450.54|0
1648084070000|2022-03-24 01:07:50|453.42|450.62|453.42|450.62|453.42|450.62|453.42|450.62|0
1648084080000|2022-03-24 01:08:00|453.26|450.46|453.03|450.23|453.26|450.46|452.95|450.15|0
1648084090000|2022-03-24 01:08:10|453.1|450.3|452.95|450.15|453.1|450.3|452.95|450.15|0
1648084100000|2022-03-24 01:08:20|453.03|450.23|453.1|450.3|453.1|450.3|452.95|450.15|0
1648084110000|2022-03-24 01:08:30|453.03|450.23|453.1|450.3|453.1|450.3|453.03|450.23|0
1648084140000|2022-03-24 01:09:00|453.18|450.38|453.1|450.3|453.18|450.38|453.1|450.3|0
1648084150000|2022-03-24 01:09:10|452.95|450.15|452.95|450.15|452.95|450.15|452.95|450.15|0
1648084180000|2022-03-24 01:09:40|453.1|450.3|453.1|450.3|453.1|450.3|453.1|450.3|0
1648084190000|2022-03-24 01:09:50|453.03|450.23|452.87|450.07|453.03|450.23|452.79|449.99|0
1648084200000|2022-03-24 01:10:00|452.95|450.15|453.03|450.23|453.03|450.23|452.95|450.15|0
1648084210000|2022-03-24 01:10:10|453.1|450.3|452.95|450.15|453.1|450.3|452.95|450.15|0
1648084230000|2022-03-24 01:10:30|452.87|450.07|452.87|450.07|452.87|450.07|452.87|450.07|0
1648084240000|2022-03-24 01:10:40|452.95|450.15|452.95|450.15|452.95|450.15|452.87|450.07|0
1648084260000|2022-03-24 01:11:00|453.1|450.3|453.1|450.3|453.1|450.3|453.1|450.3|0
1648084280000|2022-03-24 01:11:20|453.18|450.38|453.1|450.3|453.18|450.38|453.1|450.3|0
1648084290000|2022-03-24 01:11:30|453.18|450.38|453.18|450.38|453.18|450.38|453.1|450.3|0
1648084300000|2022-03-24 01:11:40|453.1|450.3|453.18|450.38|453.18|450.38|453.1|450.3|0
1648084310000|2022-03-24 01:11:50|453.1|450.3|453.26|450.46|453.26|450.46|453.1|450.3|0
1648084320000|2022-03-24 01:12:00|453.34|450.54|453.1|450.3|453.34|450.54|453.1|450.3|0
1648084340000|2022-03-24 01:12:20|453.26|450.46|453.26|450.46|453.26|450.46|453.26|450.46|0
1648084350000|2022-03-24 01:12:30|453.42|450.62|453.42|450.62|453.42|450.62|453.42|450.62|0
1648084360000|2022-03-24 01:12:40|453.26|450.46|453.26|450.46|453.26|450.46|453.26|450.46|0
1648084390000|2022-03-24 01:13:10|453.1|450.3|453.26|450.46|453.26|450.46|453.1|450.3|0
1648084410000|2022-03-24 01:13:30|453.34|450.54|453.34|450.54|453.34|450.54|453.34|450.54|0
1648084420000|2022-03-24 01:13:40|453.41|450.61|453.41|450.61|453.41|450.61|453.41|450.61|0
1648084440000|2022-03-24 01:14:00|453.57|450.77|453.57|450.77|453.57|450.77|453.57|450.77|0
1648084450000|2022-03-24 01:14:10|453.41|450.61|453.41|450.61|453.41|450.61|453.41|450.61|0
1648084460000|2022-03-24 01:14:20|453.34|450.54|453.41|450.61|453.41|450.61|453.34|450.54|0
1648084470000|2022-03-24 01:14:30|453.34|450.54|453.34|450.54|453.34|450.54|453.34|450.54|0
1648084480000|2022-03-24 01:14:40|453.41|450.61|453.41|450.61|453.41|450.61|453.41|450.61|0
1648084490000|2022-03-24 01:14:50|453.57|450.77|453.57|450.77|453.57|450.77|453.57|450.77|0
1648084500000|2022-03-24 01:15:00|453.41|450.61|453.41|450.61|453.57|450.77|453.41|450.61|0
1648084510000|2022-03-24 01:15:10|453.57|450.77|453.26|450.46|453.57|450.77|453.26|450.46|0
1648084520000|2022-03-24 01:15:20|453.1|450.3|453.34|450.54|453.41|450.61|453.1|450.3|0
1648084530000|2022-03-24 01:15:30|453.26|450.46|453.26|450.46|453.26|450.46|453.18|450.38|0
1648084540000|2022-03-24 01:15:40|453.1|450.3|453.1|450.3|453.1|450.3|453.1|450.3|0
1648084550000|2022-03-24 01:15:50|452.94|450.14|452.94|450.14|452.94|450.14|452.94|450.14|0
1648084560000|2022-03-24 01:16:00|453.1|450.3|453.03|450.23|453.1|450.3|453.03|450.23|0
1648084570000|2022-03-24 01:16:10|453.1|450.3|453.1|450.3|453.26|450.46|453.1|450.3|0
1648084580000|2022-03-24 01:16:20|453.26|450.46|453.18|450.38|453.26|450.46|453.18|450.38|0
1648084590000|2022-03-24 01:16:30|453.1|450.3|453.1|450.3|453.1|450.3|453.1|450.3|0
1648084600000|2022-03-24 01:16:40|453.18|450.38|453.18|450.38|453.18|450.38|453.1|450.3|0
1648084610000|2022-03-24 01:16:50|453.1|450.3|453.1|450.3|453.1|450.3|453.1|450.3|0
1648084620000|2022-03-24 01:17:00|453.73|450.93|453.73|450.93|453.73|450.93|453.73|450.93|0
1648084630000|2022-03-24 01:17:10|453.57|450.77|453.57|450.77|453.65|450.85|453.57|450.77|0
1648084640000|2022-03-24 01:17:20|453.49|450.69|453.57|450.77|453.57|450.77|453.49|450.69|0
1648084650000|2022-03-24 01:17:30|453.41|450.61|453.73|450.93|453.73|450.93|453.41|450.61|0
1648084660000|2022-03-24 01:17:40|453.57|450.77|453.65|450.85|453.65|450.85|453.57|450.77|0
1648084670000|2022-03-24 01:17:50|453.57|450.77|454.12|451.32|454.12|451.32|453.57|450.77|0
1648084680000|2022-03-24 01:18:00|453.88|451.08|453.57|450.77|453.88|451.08|453.57|450.77|0
1648084700000|2022-03-24 01:18:20|453.41|450.61|453.57|450.77|453.57|450.77|453.41|450.61|0
1648084710000|2022-03-24 01:18:30|453.49|450.69|453.73|450.93|453.73|450.93|453.49|450.69|0
1648084720000|2022-03-24 01:18:40|453.49|450.69|453.41|450.61|453.57|450.77|453.41|450.61|0
1648084730000|2022-03-24 01:18:50|453.49|450.69|453.88|451.08|453.88|451.08|453.49|450.69|0
1648084740000|2022-03-24 01:19:00|453.73|450.93|453.57|450.77|453.73|450.93|453.57|450.77|0
1648084750000|2022-03-24 01:19:10|453.41|450.61|453.26|450.46|453.41|450.61|453.26|450.46|0
1648084760000|2022-03-24 01:19:20|454.04|451.24|454.2|451.4|454.2|451.4|454.04|451.24|0
1648084770000|2022-03-24 01:19:30|453.88|451.08|454.04|451.24|454.04|451.24|453.88|451.08|0
1648084780000|2022-03-24 01:19:40|453.88|451.08|454.51|451.71|454.67|451.87|453.88|451.08|0
1648084790000|2022-03-24 01:19:50|454.67|451.87|454.67|451.87|454.67|451.87|454.51|451.71|0
1648084800000|2022-03-24 01:20:00|454.59|451.79|454.67|451.87|454.67|451.87|454.59|451.79|0
1648084810000|2022-03-24 01:20:10|454.59|451.79|454.12|451.32|454.59|451.79|454.12|451.32|0
1648084820000|2022-03-24 01:20:20|454.35|451.55|454.2|451.4|454.35|451.55|454.2|451.4|0
1648084830000|2022-03-24 01:20:30|454.35|451.55|454.43|451.63|454.43|451.63|454.35|451.55|0
1648084840000|2022-03-24 01:20:40|454.67|451.87|454.51|451.71|454.82|452.02|454.51|451.71|0
1648084850000|2022-03-24 01:20:50|454.67|451.87|454.67|451.87|454.67|451.87|454.67|451.87|0
1648084860000|2022-03-24 01:21:00|454.82|452.02|454.98|452.18|454.98|452.18|454.75|451.95|0
1648084870000|2022-03-24 01:21:10|454.82|452.02|454.98|452.18|454.98|452.18|454.82|452.02|0
1648084880000|2022-03-24 01:21:20|455.29|452.49|455.29|452.49|455.29|452.49|455.29|452.49|0
1648084890000|2022-03-24 01:21:30|455.14|452.34|455.06|452.26|455.14|452.34|455.06|452.26|0
1648084900000|2022-03-24 01:21:40|455.14|452.34|455.22|452.42|455.29|452.49|455.14|452.34|0
1648084910000|2022-03-24 01:21:50|455.29|452.49|455.29|452.49|455.29|452.49|455.29|452.49|0
1648084920000|2022-03-24 01:22:00|455.14|452.34|455.61|452.81|455.61|452.81|455.14|452.34|0
1648084930000|2022-03-24 01:22:10|455.53|452.73|455.45|452.65|455.53|452.73|455.45|452.65|0
1648084940000|2022-03-24 01:22:20|455.61|452.81|455.61|452.81|455.61|452.81|455.61|452.81|0
1648084950000|2022-03-24 01:22:30|455.76|452.96|455.22|452.42|455.76|452.96|455.22|452.42|0
1648084960000|2022-03-24 01:22:40|455.14|452.34|454.98|452.18|455.14|452.34|454.82|452.02|0
1648084970000|2022-03-24 01:22:50|454.82|452.02|454.82|452.02|454.82|452.02|454.82|452.02|0
1648084980000|2022-03-24 01:23:00|454.67|451.87|454.51|451.71|454.67|451.87|454.51|451.71|0
1648084990000|2022-03-24 01:23:10|454.35|451.55|454.98|452.18|454.98|452.18|454.35|451.55|0
1648085000000|2022-03-24 01:23:20|454.82|452.02|454.66|451.86|454.82|452.02|454.51|451.71|0
1648085010000|2022-03-24 01:23:30|454.75|451.95|454.82|452.02|454.98|452.18|454.75|451.95|0
1648085020000|2022-03-24 01:23:40|454.98|452.18|455.14|452.34|455.14|452.34|454.98|452.18|0
1648085030000|2022-03-24 01:23:50|454.98|452.18|454.98|452.18|454.98|452.18|454.98|452.18|0
1648085040000|2022-03-24 01:24:00|454.82|452.02|455.14|452.34|455.14|452.34|454.82|452.02|0
1648085050000|2022-03-24 01:24:10|455.61|452.81|455.45|452.65|455.61|452.81|455.45|452.65|0
1648085060000|2022-03-24 01:24:20|455.29|452.49|455.14|452.34|455.29|452.49|455.14|452.34|0
1648085070000|2022-03-24 01:24:30|455.06|452.26|455.14|452.34|455.14|452.34|455.06|452.26|0
1648085080000|2022-03-24 01:24:40|455.22|452.42|455.29|452.49|455.29|452.49|455.22|452.42|0
1648085090000|2022-03-24 01:24:50|455.45|452.65|455.29|452.49|455.45|452.65|455.29|452.49|0
1648085100000|2022-03-24 01:25:00|455.61|452.81|455.45|452.65|455.61|452.81|455.45|452.65|0
1648085110000|2022-03-24 01:25:10|455.37|452.57|455.29|452.49|455.37|452.57|455.29|452.49|0
1648085120000|2022-03-24 01:25:20|455.45|452.65|455.61|452.81|455.61|452.81|455.45|452.65|0
1648085130000|2022-03-24 01:25:30|455.76|452.96|455.92|453.12|455.92|453.12|455.76|452.96|0
1648085150000|2022-03-24 01:25:50|456.08|453.28|456.08|453.28|456.08|453.28|456.08|453.28|0
1648085160000|2022-03-24 01:26:00|455.76|452.96|455.76|452.96|455.76|452.96|455.76|452.96|0
1648085170000|2022-03-24 01:26:10|455.61|452.81|455.61|452.81|455.61|452.81|455.61|452.81|0
1648085180000|2022-03-24 01:26:20|455.69|452.89|455.61|452.81|455.69|452.89|455.61|452.81|0
1648085190000|2022-03-24 01:26:30|455.76|452.96|455.61|452.81|455.76|452.96|455.61|452.81|0
1648085200000|2022-03-24 01:26:40|455.92|453.12|455.92|453.12|455.92|453.12|455.92|453.12|0
1648085210000|2022-03-24 01:26:50|455.76|452.96|455.61|452.81|455.76|452.96|455.61|452.81|0
1648085220000|2022-03-24 01:27:00|455.69|452.89|455.76|452.96|455.76|452.96|455.69|452.89|0
1648085230000|2022-03-24 01:27:10|455.92|453.12|455.76|452.96|455.92|453.12|455.76|452.96|0
1648085240000|2022-03-24 01:27:20|455.92|453.12|455.92|453.12|455.92|453.12|455.76|452.96|0
1648085250000|2022-03-24 01:27:30|456.08|453.28|456.23|453.43|456.23|453.43|455.92|453.12|0
1648085260000|2022-03-24 01:27:40|456.08|453.28|456.08|453.28|456.08|453.28|456.08|453.28|0
1648085270000|2022-03-24 01:27:50|456.23|453.43|456.23|453.43|456.23|453.43|456.23|453.43|0
1648085280000|2022-03-24 01:28:00|456.08|453.28|455.92|453.12|456.08|453.28|455.92|453.12|0
1648085290000|2022-03-24 01:28:10|455.76|452.96|455.76|452.96|455.76|452.96|455.6|452.8|0
1648085300000|2022-03-24 01:28:20|455.84|453.04|455.76|452.96|455.84|453.04|455.76|452.96|0
1648085310000|2022-03-24 01:28:30|455.92|453.12|456.08|453.28|456.23|453.43|455.84|453.04|0
1648085320000|2022-03-24 01:28:40|456.16|453.36|456.16|453.36|456.16|453.36|456.16|453.36|0
1648085330000|2022-03-24 01:28:50|456.08|453.28|456.08|453.28|456.08|453.28|456.08|453.28|0
1648085340000|2022-03-24 01:29:00|455.92|453.12|455.92|453.12|455.92|453.12|455.92|453.12|0
1648085350000|2022-03-24 01:29:10|455.84|453.04|456.08|453.28|456.08|453.28|455.84|453.04|0
1648085360000|2022-03-24 01:29:20|455.92|453.12|456.23|453.43|456.23|453.43|455.92|453.12|0
1648085370000|2022-03-24 01:29:30|456.16|453.36|456.23|453.43|456.23|453.43|456.16|453.36|0
1648085380000|2022-03-24 01:29:40|456.08|453.28|456.23|453.43|456.23|453.43|456.08|453.28|0
1648085390000|2022-03-24 01:29:50|456.39|453.59|456.39|453.59|456.39|453.59|456.39|453.59|0
1648085400000|2022-03-24 01:30:00|456.23|453.43|456.23|453.43|456.31|453.51|456.23|453.43|0
1648085410000|2022-03-24 01:30:10|456.39|453.59|456.23|453.43|456.39|453.59|456.23|453.43|0
1648085420000|2022-03-24 01:30:20|456.55|453.75|456.08|453.28|456.55|453.75|456.08|453.28|0
1648085430000|2022-03-24 01:30:30|456.23|453.43|456.39|453.59|456.39|453.59|456.23|453.43|0
1648085440000|2022-03-24 01:30:40|456.23|453.43|456.23|453.43|456.31|453.51|456.23|453.43|0
1648085450000|2022-03-24 01:30:50|456.39|453.59|456.31|453.51|456.39|453.59|456.23|453.43|0
1648085460000|2022-03-24 01:31:00|456.23|453.43|456.39|453.59|456.39|453.59|456.23|453.43|0
1648085470000|2022-03-24 01:31:10|456.47|453.67|456.39|453.59|456.47|453.67|456.39|453.59|0
1648085480000|2022-03-24 01:31:20|456.31|453.51|456.23|453.43|456.31|453.51|456.23|453.43|0
1648085490000|2022-03-24 01:31:30|456.39|453.59|456.55|453.75|456.55|453.75|456.39|453.59|0
1648085500000|2022-03-24 01:31:40|456.39|453.59|456.47|453.67|456.47|453.67|456.39|453.59|0
1648085510000|2022-03-24 01:31:50|456.55|453.75|456.7|453.9|456.7|453.9|456.55|453.75|0
1648085520000|2022-03-24 01:32:00|456.55|453.75|456.55|453.75|456.7|453.9|456.55|453.75|0
1648085530000|2022-03-24 01:32:10|456.39|453.59|456.23|453.43|456.39|453.59|456.23|453.43|0
1648085540000|2022-03-24 01:32:20|456.39|453.59|456.31|453.51|456.39|453.59|456.23|453.43|0
1648085550000|2022-03-24 01:32:30|456.23|453.43|456.07|453.27|456.23|453.43|456.07|453.27|0
1648085560000|2022-03-24 01:32:40|456.23|453.43|456.23|453.43|456.23|453.43|456.23|453.43|0
1648085570000|2022-03-24 01:32:50|456.07|453.27|456.07|453.27|456.07|453.27|456.07|453.27|0
1648085580000|2022-03-24 01:33:00|456.16|453.36|456.16|453.36|456.23|453.43|456.07|453.27|0
1648085590000|2022-03-24 01:33:10|456.07|453.27|455.68|452.88|456.07|453.27|455.68|452.88|0
1648085600000|2022-03-24 01:33:20|455.76|452.96|455.6|452.8|455.76|452.96|455.6|452.8|0
1648085610000|2022-03-24 01:33:30|455.68|452.88|455.45|452.65|455.68|452.88|455.45|452.65|0
1648085620000|2022-03-24 01:33:40|455.6|452.8|455.76|452.96|455.76|452.96|455.53|452.73|0
1648085630000|2022-03-24 01:33:50|455.6|452.8|455.6|452.8|455.6|452.8|455.6|452.8|0
1648085640000|2022-03-24 01:34:00|455.45|452.65|455.53|452.73|455.53|452.73|455.45|452.65|0
1648085650000|2022-03-24 01:34:10|455.6|452.8|455.6|452.8|455.6|452.8|455.6|452.8|0
1648085660000|2022-03-24 01:34:20|455.68|452.88|455.6|452.8|455.68|452.88|455.6|452.8|0
1648085670000|2022-03-24 01:34:30|455.45|452.65|455.45|452.65|455.45|452.65|455.45|452.65|0
1648085690000|2022-03-24 01:34:50|454.82|452.02|454.97|452.17|454.97|452.17|454.82|452.02|0
1648085700000|2022-03-24 01:35:00|455.13|452.33|454.97|452.17|455.13|452.33|454.97|452.17|0
1648085710000|2022-03-24 01:35:10|454.82|452.02|454.82|452.02|454.82|452.02|454.82|452.02|0
1648085730000|2022-03-24 01:35:30|454.66|451.86|454.66|451.86|454.66|451.86|454.5|451.7|0
1648085740000|2022-03-24 01:35:40|454.59|451.79|454.5|451.7|454.66|451.86|454.5|451.7|0
1648085750000|2022-03-24 01:35:50|454.66|451.86|454.82|452.02|454.82|452.02|454.66|451.86|0
1648085760000|2022-03-24 01:36:00|454.97|452.17|454.82|452.02|454.97|452.17|454.82|452.02|0
1648085770000|2022-03-24 01:36:10|454.97|452.17|455.13|452.33|455.13|452.33|454.97|452.17|0
1648085790000|2022-03-24 01:36:30|455.29|452.49|455.29|452.49|455.29|452.49|455.29|452.49|0
1648085800000|2022-03-24 01:36:40|455.13|452.33|455.13|452.33|455.13|452.33|455.13|452.33|0
1648085810000|2022-03-24 01:36:50|455.21|452.41|455.21|452.41|455.21|452.41|455.21|452.41|0
1648085820000|2022-03-24 01:37:00|455.29|452.49|454.97|452.17|455.29|452.49|454.97|452.17|0
1648085830000|2022-03-24 01:37:10|454.9|452.1|454.97|452.17|454.97|452.17|454.9|452.1|0
1648085840000|2022-03-24 01:37:20|454.9|452.1|454.9|452.1|454.9|452.1|454.9|452.1|0
1648085850000|2022-03-24 01:37:30|454.82|452.02|454.97|452.17|454.97|452.17|454.82|452.02|0
1648085860000|2022-03-24 01:37:40|454.82|452.02|454.97|452.17|454.97|452.17|454.82|452.02|0
1648085870000|2022-03-24 01:37:50|454.82|452.02|454.82|452.02|454.82|452.02|454.82|452.02|0
1648085880000|2022-03-24 01:38:00|454.9|452.1|454.82|452.02|454.97|452.17|454.82|452.02|0
1648085890000|2022-03-24 01:38:10|454.9|452.1|454.9|452.1|454.9|452.1|454.9|452.1|0
1648085900000|2022-03-24 01:38:20|454.97|452.17|454.82|452.02|454.97|452.17|454.82|452.02|0
1648085910000|2022-03-24 01:38:30|454.66|451.86|454.5|451.7|454.66|451.86|454.35|451.55|0
1648085920000|2022-03-24 01:38:40|454.58|451.78|454.35|451.55|454.58|451.78|454.35|451.55|0
1648085930000|2022-03-24 01:38:50|454.5|451.7|454.5|451.7|454.5|451.7|454.5|451.7|0
1648085940000|2022-03-24 01:39:00|454.43|451.63|454.35|451.55|454.43|451.63|454.35|451.55|0
1648085950000|2022-03-24 01:39:10|454.19|451.39|452.94|450.14|454.19|451.39|452.94|450.14|0
1648085960000|2022-03-24 01:39:20|453.09|450.29|452.94|450.14|453.09|450.29|452.78|449.98|0
1648085970000|2022-03-24 01:39:30|453.09|450.29|453.09|450.29|453.25|450.45|453.09|450.29|0
1648085980000|2022-03-24 01:39:40|452.94|450.14|453.02|450.22|453.09|450.29|452.94|450.14|0
1648085990000|2022-03-24 01:39:50|452.94|450.14|453.02|450.22|453.09|450.29|452.94|450.14|0
1648086000000|2022-03-24 01:40:00|453.09|450.29|453.09|450.29|453.09|450.29|452.94|450.14|0
1648086010000|2022-03-24 01:40:10|453.25|450.45|453.25|450.45|453.25|450.45|453.25|450.45|0
1648086020000|2022-03-24 01:40:20|453.09|450.29|453.25|450.45|453.33|450.53|453.09|450.29|0
1648086030000|2022-03-24 01:40:30|453.41|450.61|453.41|450.61|453.41|450.61|453.41|450.61|0
1648086040000|2022-03-24 01:40:40|453.25|450.45|453.41|450.61|453.41|450.61|453.25|450.45|0
1648086050000|2022-03-24 01:40:50|453.25|450.45|453.25|450.45|453.25|450.45|453.25|450.45|0
1648086060000|2022-03-24 01:41:00|453.17|450.37|452.78|449.98|453.17|450.37|452.78|449.98|0
1648086070000|2022-03-24 01:41:10|452.62|449.82|452.78|449.98|452.78|449.98|452.62|449.82|0
1648086080000|2022-03-24 01:41:20|452.7|449.9|452.78|449.98|452.78|449.98|452.7|449.9|0
1648086090000|2022-03-24 01:41:30|452.86|450.06|452.86|450.06|452.86|450.06|452.86|450.06|0
1648086100000|2022-03-24 01:41:40|452.78|449.98|452.94|450.14|452.94|450.14|452.78|449.98|0
1648086110000|2022-03-24 01:41:50|452.78|449.98|452.86|450.06|452.86|450.06|452.78|449.98|0
1648086120000|2022-03-24 01:42:00|452.94|450.14|452.78|449.98|452.94|450.14|452.78|449.98|0
1648086130000|2022-03-24 01:42:10|452.62|449.82|452.62|449.82|452.78|449.98|452.62|449.82|0
1648086140000|2022-03-24 01:42:20|452.78|449.98|452.78|449.98|452.78|449.98|452.7|449.9|0
1648086150000|2022-03-24 01:42:30|452.62|449.82|452.62|449.82|452.62|449.82|452.62|449.82|0
1648086160000|2022-03-24 01:42:40|452.78|449.98|452.31|449.51|452.78|449.98|452.31|449.51|0
1648086170000|2022-03-24 01:42:50|452.23|449.43|452.23|449.43|452.23|449.43|452.23|449.43|0
1648086180000|2022-03-24 01:43:00|452.15|449.35|452.15|449.35|452.15|449.35|452.15|449.35|0
1648086190000|2022-03-24 01:43:10|452.31|449.51|452.23|449.43|452.31|449.51|452.23|449.43|0
1648086200000|2022-03-24 01:43:20|452.15|449.35|452.15|449.35|452.15|449.35|452|449.2|0
1648086210000|2022-03-24 01:43:30|452|449.2|452|449.2|452|449.2|452|449.2|0
1648086220000|2022-03-24 01:43:40|452.31|449.51|452.31|449.51|452.31|449.51|452.31|449.51|0
1648086230000|2022-03-24 01:43:50|452.47|449.67|452.47|449.67|452.47|449.67|452.47|449.67|0
1648086240000|2022-03-24 01:44:00|452.31|449.51|451.84|449.04|452.31|449.51|451.84|449.04|0
1648086250000|2022-03-24 01:44:10|451.68|448.88|451.68|448.88|451.68|448.88|451.68|448.88|0
1648086260000|2022-03-24 01:44:20|451.84|449.04|451.84|449.04|451.84|449.04|451.84|449.04|0
1648086270000|2022-03-24 01:44:30|451.77|448.97|451.68|448.88|451.77|448.97|451.68|448.88|0
1648086280000|2022-03-24 01:44:40|451.84|449.04|451.84|449.04|451.84|449.04|451.84|449.04|0
1648086290000|2022-03-24 01:44:50|451.68|448.88|451.84|449.04|451.84|449.04|451.68|448.88|0
1648086300000|2022-03-24 01:45:00|451.68|448.88|451.68|448.88|451.68|448.88|451.68|448.88|0
1648086310000|2022-03-24 01:45:10|451.84|449.04|451.84|449.04|451.84|449.04|451.84|449.04|0
1648086320000|2022-03-24 01:45:20|452.15|449.35|452.47|449.67|452.47|449.67|452.15|449.35|0
1648086330000|2022-03-24 01:45:30|452.31|449.51|452.15|449.35|452.31|449.51|452.15|449.35|0
1648086340000|2022-03-24 01:45:40|452.31|449.51|452.15|449.35|452.31|449.51|452.15|449.35|0
1648086350000|2022-03-24 01:45:50|452.31|449.51|452.47|449.67|452.47|449.67|452.31|449.51|0
1648086360000|2022-03-24 01:46:00|452.31|449.51|452.39|449.59|452.39|449.59|452.31|449.51|0
1648086370000|2022-03-24 01:46:10|452.46|449.66|452.39|449.59|452.46|449.66|452.31|449.51|0
1648086380000|2022-03-24 01:46:20|452.46|449.66|452.46|449.66|452.46|449.66|452.39|449.59|0
1648086390000|2022-03-24 01:46:30|452.55|449.75|452.78|449.98|452.78|449.98|452.55|449.75|0
1648086400000|2022-03-24 01:46:40|452.93|450.13|452.7|449.9|452.93|450.13|452.7|449.9|0
1648086410000|2022-03-24 01:46:50|452.78|449.98|452.78|449.98|452.78|449.98|452.78|449.98|0
1648086420000|2022-03-24 01:47:00|452.62|449.82|452.78|449.98|452.78|449.98|452.62|449.82|0
1648086430000|2022-03-24 01:47:10|452.93|450.13|452.93|450.13|452.93|450.13|452.78|449.98|0
1648086440000|2022-03-24 01:47:20|453.09|450.29|453.09|450.29|453.09|450.29|453.09|450.29|0
1648086450000|2022-03-24 01:47:30|452.93|450.13|453.09|450.29|453.09|450.29|452.93|450.13|0
1648086460000|2022-03-24 01:47:40|452.93|450.13|453.09|450.29|453.09|450.29|452.93|450.13|0
1648086470000|2022-03-24 01:47:50|452.93|450.13|452.93|450.13|452.93|450.13|452.93|450.13|0
1648086480000|2022-03-24 01:48:00|452.78|449.98|452.93|450.13|452.93|450.13|452.78|449.98|0
1648086490000|2022-03-24 01:48:10|452.78|449.98|452.93|450.13|452.93|450.13|452.62|449.82|0
1648086500000|2022-03-24 01:48:20|452.78|449.98|452.93|450.13|452.93|450.13|452.78|449.98|0
1648086520000|2022-03-24 01:48:40|452.78|449.98|452.93|450.13|452.93|450.13|452.78|449.98|0
1648086530000|2022-03-24 01:48:50|453.09|450.29|453.09|450.29|453.09|450.29|453.09|450.29|0
1648086540000|2022-03-24 01:49:00|452.93|450.13|453.4|450.6|453.4|450.6|452.93|450.13|0
1648086550000|2022-03-24 01:49:10|453.48|450.68|453.17|450.37|453.56|450.76|453.17|450.37|0
1648086560000|2022-03-24 01:49:20|453.25|450.45|453.25|450.45|453.33|450.53|453.25|450.45|0
1648086570000|2022-03-24 01:49:30|453.09|450.29|453.25|450.45|453.25|450.45|453.09|450.29|0
1648086590000|2022-03-24 01:49:50|453.09|450.29|453.09|450.29|453.09|450.29|453.09|450.29|0
1648086600000|2022-03-24 01:50:00|453.01|450.21|453.09|450.29|453.09|450.29|453.01|450.21|0
1648086610000|2022-03-24 01:50:10|453.25|450.45|453.09|450.29|453.25|450.45|452.93|450.13|0
1648086620000|2022-03-24 01:50:20|453.25|450.45|453.17|450.37|453.25|450.45|453.17|450.37|0
1648086630000|2022-03-24 01:50:30|453.25|450.45|453.09|450.29|453.25|450.45|453.09|450.29|0
1648086640000|2022-03-24 01:50:40|452.93|450.13|452.93|450.13|452.93|450.13|452.93|450.13|0
1648086660000|2022-03-24 01:51:00|452.78|449.98|453.09|450.29|453.09|450.29|452.78|449.98|0
1648086680000|2022-03-24 01:51:20|453.01|450.21|453.01|450.21|453.01|450.21|453.01|450.21|0
1648086690000|2022-03-24 01:51:30|452.93|450.13|453.25|450.45|453.25|450.45|452.93|450.13|0
1648086710000|2022-03-24 01:51:50|453.09|450.29|453.09|450.29|453.09|450.29|453.09|450.29|0
1648086730000|2022-03-24 01:52:10|453.25|450.45|453.25|450.45|453.25|450.45|453.25|450.45|0
1648086740000|2022-03-24 01:52:20|453.24|450.44|453.24|450.44|453.24|450.44|453.24|450.44|0
1648086750000|2022-03-24 01:52:30|453.09|450.29|452.78|449.98|453.09|450.29|452.78|449.98|0
1648086760000|2022-03-24 01:52:40|452.93|450.13|452.93|450.13|452.93|450.13|452.78|449.98|0
1648086780000|2022-03-24 01:53:00|453.01|450.21|453.09|450.29|453.09|450.29|452.93|450.13|0
1648086790000|2022-03-24 01:53:10|453.17|450.37|453.09|450.29|453.17|450.37|453.09|450.29|0
1648086800000|2022-03-24 01:53:20|453.24|450.44|453.24|450.44|453.24|450.44|453.24|450.44|0
1648086810000|2022-03-24 01:53:30|453.09|450.29|453.09|450.29|453.09|450.29|453.09|450.29|0
1648086820000|2022-03-24 01:53:40|453.17|450.37|453.17|450.37|453.17|450.37|453.09|450.29|0
1648086830000|2022-03-24 01:53:50|453.09|450.29|452.93|450.13|453.09|450.29|452.93|450.13|0
1648086840000|2022-03-24 01:54:00|453.09|450.29|453.09|450.29|453.09|450.29|453.09|450.29|0
1648086870000|2022-03-24 01:54:30|452.93|450.13|452.93|450.13|452.93|450.13|452.93|450.13|0
1648086880000|2022-03-24 01:54:40|452.46|449.66|452.62|449.82|452.62|449.82|452.46|449.66|0
1648086900000|2022-03-24 01:55:00|452.54|449.74|452.62|449.82|452.62|449.82|452.46|449.66|0
1648086910000|2022-03-24 01:55:10|452.54|449.74|452.54|449.74|452.54|449.74|452.46|449.66|0
1648086920000|2022-03-24 01:55:20|452.46|449.66|452.31|449.51|452.46|449.66|452.31|449.51|0
1648086930000|2022-03-24 01:55:30|452.39|449.59|452.46|449.66|452.46|449.66|452.39|449.59|0
1648086940000|2022-03-24 01:55:40|452.31|449.51|452.15|449.35|452.31|449.51|452.15|449.35|0
1648086950000|2022-03-24 01:55:50|452.31|449.51|451.99|449.19|452.31|449.51|451.99|449.19|0
1648086960000|2022-03-24 01:56:00|452.15|449.35|452.31|449.51|452.31|449.51|452.15|449.35|0
1648086970000|2022-03-24 01:56:10|452.46|449.66|452.46|449.66|452.46|449.66|452.46|449.66|0
1648086980000|2022-03-24 01:56:20|452.31|449.51|452.46|449.66|452.46|449.66|452.31|449.51|0
1648086990000|2022-03-24 01:56:30|452.54|449.74|452.62|449.82|452.62|449.82|452.54|449.74|0
1648087010000|2022-03-24 01:56:50|452.77|449.97|452.93|450.13|452.93|450.13|452.77|449.97|0
1648087020000|2022-03-24 01:57:00|452.77|449.97|452.62|449.82|452.77|449.97|452.62|449.82|0
1648087030000|2022-03-24 01:57:10|452.7|449.9|452.62|449.82|452.7|449.9|452.62|449.82|0
1648087040000|2022-03-24 01:57:20|452.46|449.66|452.46|449.66|452.46|449.66|452.46|449.66|0
1648087050000|2022-03-24 01:57:30|452.62|449.82|452.62|449.82|452.62|449.82|452.62|449.82|0
1648087060000|2022-03-24 01:57:40|452.54|449.74|452.7|449.9|452.7|449.9|452.54|449.74|0
1648087070000|2022-03-24 01:57:50|452.62|449.82|452.62|449.82|452.7|449.9|452.62|449.82|0
1648087080000|2022-03-24 01:58:00|452.46|449.66|452.46|449.66|452.46|449.66|452.46|449.66|0
1648087090000|2022-03-24 01:58:10|452.54|449.74|452.39|449.59|452.54|449.74|452.39|449.59|0
1648087100000|2022-03-24 01:58:20|452.3|449.5|452.23|449.43|452.3|449.5|452.23|449.43|0
1648087110000|2022-03-24 01:58:30|452.3|449.5|452.3|449.5|452.3|449.5|452.3|449.5|0
1648087120000|2022-03-24 01:58:40|452.39|449.59|452.46|449.66|452.46|449.66|452.3|449.5|0
1648087130000|2022-03-24 01:58:50|452.39|449.59|452.39|449.59|452.39|449.59|452.39|449.59|0
1648087140000|2022-03-24 01:59:00|452.46|449.66|452.62|449.82|452.62|449.82|452.46|449.66|0
1648087150000|2022-03-24 01:59:10|452.54|449.74|452.85|450.05|452.85|450.05|452.54|449.74|0
1648087160000|2022-03-24 01:59:20|452.77|449.97|452.85|450.05|452.85|450.05|452.77|449.97|0
1648087170000|2022-03-24 01:59:30|452.93|450.13|452.93|450.13|452.93|450.13|452.93|450.13|0
1648087190000|2022-03-24 01:59:50|452.85|450.05|452.93|450.13|452.93|450.13|452.85|450.05|0
1648087200000|2022-03-24 02:00:00|452.77|449.97|452.77|449.97|452.93|450.13|452.77|449.97|0
1648087210000|2022-03-24 02:00:10|453.09|450.29|453.09|450.29|453.09|450.29|453.09|450.29|0
1648087220000|2022-03-24 02:00:20|452.93|450.13|452.93|450.13|452.93|450.13|452.93|450.13|0
1648087250000|2022-03-24 02:00:50|453.01|450.21|453.09|450.29|453.09|450.29|453.01|450.21|0
1648087260000|2022-03-24 02:01:00|453.17|450.37|453.24|450.44|453.24|450.44|453.17|450.37|0
1648087270000|2022-03-24 02:01:10|453.09|450.29|452.93|450.13|453.09|450.29|452.93|450.13|0
1648087290000|2022-03-24 02:01:30|453.09|450.29|453.24|450.44|453.24|450.44|453.09|450.29|0
1648087300000|2022-03-24 02:01:40|453.09|450.29|453.17|450.37|453.17|450.37|453.09|450.29|0
1648087310000|2022-03-24 02:01:50|453.24|450.44|453.32|450.52|453.32|450.52|453.09|450.29|0
1648087320000|2022-03-24 02:02:00|453.24|450.44|453.09|450.29|453.24|450.44|453.09|450.29|0
1648087330000|2022-03-24 02:02:10|453.01|450.21|452.77|449.97|453.01|450.21|452.77|449.97|0
1648087350000|2022-03-24 02:02:30|452.7|449.9|452.46|449.66|452.77|449.97|452.46|449.66|0
1648087360000|2022-03-24 02:02:40|452.62|449.82|452.62|449.82|452.62|449.82|452.62|449.82|0
1648087370000|2022-03-24 02:02:50|452.7|449.9|452.62|449.82|452.7|449.9|452.62|449.82|0
1648087380000|2022-03-24 02:03:00|452.46|449.66|452.46|449.66|452.46|449.66|452.46|449.66|0
1648087400000|2022-03-24 02:03:20|452.38|449.58|452.46|449.66|452.46|449.66|452.38|449.58|0
1648087410000|2022-03-24 02:03:30|452.62|449.82|452.62|449.82|452.62|449.82|452.62|449.82|0
1648087420000|2022-03-24 02:03:40|452.46|449.66|452.46|449.66|452.46|449.66|452.46|449.66|0
1648087430000|2022-03-24 02:03:50|452.54|449.74|452.46|449.66|452.54|449.74|452.46|449.66|0
1648087440000|2022-03-24 02:04:00|452.54|449.74|452.54|449.74|452.62|449.82|452.46|449.66|0
1648087450000|2022-03-24 02:04:10|452.62|449.82|452.77|449.97|452.77|449.97|452.62|449.82|0
1648087480000|2022-03-24 02:04:40|452.61|449.81|452.61|449.81|452.61|449.81|452.46|449.66|0
1648087500000|2022-03-24 02:05:00|452.54|449.74|452.54|449.74|452.61|449.81|452.54|449.74|0
1648087510000|2022-03-24 02:05:10|452.46|449.66|452.46|449.66|452.46|449.66|452.46|449.66|0
1648087520000|2022-03-24 02:05:20|452.61|449.81|452.61|449.81|452.61|449.81|452.61|449.81|0
1648087540000|2022-03-24 02:05:40|452.77|449.97|452.85|450.05|452.85|450.05|452.77|449.97|0
1648087550000|2022-03-24 02:05:50|452.93|450.13|452.93|450.13|452.93|450.13|452.93|450.13|0
1648087560000|2022-03-24 02:06:00|453.01|450.21|452.93|450.13|453.01|450.21|452.93|450.13|0
1648087570000|2022-03-24 02:06:10|452.77|449.97|452.77|449.97|452.77|449.97|452.77|449.97|0
1648087590000|2022-03-24 02:06:30|452.61|449.81|452.46|449.66|452.7|449.9|452.46|449.66|0
1648087610000|2022-03-24 02:06:50|452.3|449.5|452.15|449.35|452.3|449.5|452.15|449.35|0
1648087620000|2022-03-24 02:07:00|452.3|449.5|452.15|449.35|452.3|449.5|452.15|449.35|0
1648087630000|2022-03-24 02:07:10|452.3|449.5|452.23|449.43|452.3|449.5|452.15|449.35|0
1648087640000|2022-03-24 02:07:20|452.15|449.35|452.3|449.5|452.3|449.5|452.15|449.35|0
1648087650000|2022-03-24 02:07:30|452.15|449.35|452.14|449.34|452.3|449.5|452.14|449.34|0
1648087660000|2022-03-24 02:07:40|452.23|449.43|452.23|449.43|452.23|449.43|452.23|449.43|0
1648087670000|2022-03-24 02:07:50|452.3|449.5|452.3|449.5|452.3|449.5|452.3|449.5|0
1648087680000|2022-03-24 02:08:00|452.38|449.58|452.3|449.5|452.46|449.66|452.3|449.5|0
1648087690000|2022-03-24 02:08:10|452.46|449.66|452.46|449.66|452.46|449.66|452.46|449.66|0
1648087710000|2022-03-24 02:08:30|452.61|449.81|452.61|449.81|452.61|449.81|452.61|449.81|0
1648087740000|2022-03-24 02:09:00|452.54|449.74|452.46|449.66|452.54|449.74|452.46|449.66|0
1648087760000|2022-03-24 02:09:20|452.3|449.5|452.46|449.66|452.46|449.66|452.3|449.5|0
1648087770000|2022-03-24 02:09:30|452.3|449.5|452.3|449.5|452.38|449.58|452.3|449.5|0
1648087780000|2022-03-24 02:09:40|452.46|449.66|452.46|449.66|452.46|449.66|452.46|449.66|0
1648087790000|2022-03-24 02:09:50|452.3|449.5|452.3|449.5|452.3|449.5|452.3|449.5|0
1648087800000|2022-03-24 02:10:00|452.23|449.43|451.99|449.19|452.3|449.5|451.99|449.19|0
1648087810000|2022-03-24 02:10:10|452.14|449.34|452.14|449.34|452.14|449.34|452.14|449.34|0
1648087820000|2022-03-24 02:10:20|452.23|449.43|452.23|449.43|452.23|449.43|452.23|449.43|0
1648087830000|2022-03-24 02:10:30|452.14|449.34|452.3|449.5|452.3|449.5|452.14|449.34|0
1648087840000|2022-03-24 02:10:40|452.14|449.34|452.3|449.5|452.3|449.5|452.14|449.34|0
1648087850000|2022-03-24 02:10:50|452.38|449.58|452.46|449.66|452.46|449.66|452.38|449.58|0
1648087860000|2022-03-24 02:11:00|452.54|449.74|452.46|449.66|452.54|449.74|452.46|449.66|0
1648087890000|2022-03-24 02:11:30|452.61|449.81|452.54|449.74|452.61|449.81|452.54|449.74|0
1648087900000|2022-03-24 02:11:40|452.61|449.81|452.61|449.81|452.61|449.81|452.61|449.81|0
1648087910000|2022-03-24 02:11:50|452.54|449.74|452.54|449.74|452.54|449.74|452.46|449.66|0
1648087920000|2022-03-24 02:12:00|452.3|449.5|452.14|449.34|452.3|449.5|452.14|449.34|0
1648087940000|2022-03-24 02:12:20|451.99|449.19|451.99|449.19|451.99|449.19|451.83|449.03|0
1648087950000|2022-03-24 02:12:30|452.14|449.34|452.14|449.34|452.14|449.34|452.14|449.34|0
1648087960000|2022-03-24 02:12:40|452.3|449.5|452.14|449.34|452.3|449.5|452.14|449.34|0
1648087980000|2022-03-24 02:13:00|452.22|449.42|452.3|449.5|452.3|449.5|452.22|449.42|0
1648087990000|2022-03-24 02:13:10|452.38|449.58|452.38|449.58|452.38|449.58|452.38|449.58|0
1648088000000|2022-03-24 02:13:20|452.3|449.5|452.3|449.5|452.3|449.5|452.3|449.5|0
1648088030000|2022-03-24 02:13:50|452.46|449.66|452.46|449.66|452.46|449.66|452.46|449.66|0
1648088040000|2022-03-24 02:14:00|452.61|449.81|452.61|449.81|452.61|449.81|452.61|449.81|0
1648088050000|2022-03-24 02:14:10|452.77|449.97|452.77|449.97|452.77|449.97|452.77|449.97|0
1648088060000|2022-03-24 02:14:20|452.92|450.12|452.92|450.12|452.92|450.12|452.92|450.12|0
1648088080000|2022-03-24 02:14:40|453.01|450.21|453.08|450.28|453.08|450.28|452.92|450.12|0
1648088090000|2022-03-24 02:14:50|453.24|450.44|453.24|450.44|453.24|450.44|453.24|450.44|0
1648088100000|2022-03-24 02:15:00|453.08|450.28|453.24|450.44|453.24|450.44|453.08|450.28|0
1648088110000|2022-03-24 02:15:10|453.08|450.28|453.08|450.28|453.16|450.36|453.08|450.28|0
1648088120000|2022-03-24 02:15:20|452.92|450.12|453.08|450.28|453.08|450.28|452.92|450.12|0
1648088130000|2022-03-24 02:15:30|453.16|450.36|453.39|450.59|453.39|450.59|453.16|450.36|0
1648088140000|2022-03-24 02:15:40|453.24|450.44|453.39|450.59|453.39|450.59|453.24|450.44|0
1648088150000|2022-03-24 02:15:50|453.24|450.44|453.24|450.44|453.24|450.44|453.24|450.44|0
1648088160000|2022-03-24 02:16:00|453.32|450.52|453.24|450.44|453.55|450.75|453.24|450.44|0
1648088170000|2022-03-24 02:16:10|453.32|450.52|453.24|450.44|453.32|450.52|453.24|450.44|0
1648088180000|2022-03-24 02:16:20|453.39|450.59|453.39|450.59|453.39|450.59|453.39|450.59|0
1648088190000|2022-03-24 02:16:30|453.47|450.67|453.39|450.59|453.47|450.67|453.39|450.59|0
1648088210000|2022-03-24 02:16:50|453.55|450.75|453.55|450.75|453.55|450.75|453.55|450.75|0
1648088220000|2022-03-24 02:17:00|453.39|450.59|453.39|450.59|453.39|450.59|453.39|450.59|0
1648088250000|2022-03-24 02:17:30|453.55|450.75|453.55|450.75|453.55|450.75|453.55|450.75|0
1648088270000|2022-03-24 02:17:50|453.71|450.91|453.71|450.91|453.71|450.91|453.71|450.91|0
1648088280000|2022-03-24 02:18:00|453.63|450.83|453.55|450.75|453.71|450.91|453.55|450.75|0
1648088300000|2022-03-24 02:18:20|453.71|450.91|453.39|450.59|453.71|450.91|453.39|450.59|0
1648088310000|2022-03-24 02:18:30|453.47|450.67|453.47|450.67|453.55|450.75|453.47|450.67|0
1648088320000|2022-03-24 02:18:40|453.55|450.75|453.39|450.59|453.55|450.75|453.24|450.44|0
1648088330000|2022-03-24 02:18:50|453.24|450.44|453.24|450.44|453.24|450.44|453.24|450.44|0
1648088340000|2022-03-24 02:19:00|453.39|450.59|453.24|450.44|453.39|450.59|453.24|450.44|0
1648088360000|2022-03-24 02:19:20|453.08|450.28|453.08|450.28|453.08|450.28|453.08|450.28|0
1648088370000|2022-03-24 02:19:30|453|450.2|453.16|450.36|453.16|450.36|453|450.2|0
1648088380000|2022-03-24 02:19:40|453.08|450.28|452.92|450.12|453.08|450.28|452.92|450.12|0
1648088400000|2022-03-24 02:20:00|452.85|450.05|453|450.2|453|450.2|452.85|450.05|0
1648088410000|2022-03-24 02:20:10|452.92|450.12|452.77|449.97|452.92|450.12|452.61|449.81|0
1648088420000|2022-03-24 02:20:20|452.69|449.89|452.77|449.97|452.77|449.97|452.69|449.89|0
1648088430000|2022-03-24 02:20:30|452.92|450.12|452.77|449.97|452.92|450.12|452.77|449.97|0
1648088440000|2022-03-24 02:20:40|452.69|449.89|452.69|449.89|452.69|449.89|452.69|449.89|0
1648088450000|2022-03-24 02:20:50|452.77|449.97|452.77|449.97|452.77|449.97|452.69|449.89|0
1648088460000|2022-03-24 02:21:00|452.85|450.05|452.92|450.12|452.92|450.12|452.77|449.97|0
1648088470000|2022-03-24 02:21:10|452.77|449.97|452.77|449.97|452.77|449.97|452.77|449.97|0
1648088480000|2022-03-24 02:21:20|452.92|450.12|452.92|450.12|452.92|450.12|452.92|450.12|0
1648088490000|2022-03-24 02:21:30|453.24|450.44|453.24|450.44|453.24|450.44|453.24|450.44|0
1648088500000|2022-03-24 02:21:40|453.23|450.43|453.23|450.43|453.23|450.43|453.23|450.43|0
1648088530000|2022-03-24 02:22:10|453.08|450.28|453.08|450.28|453.08|450.28|453.08|450.28|0
1648088550000|2022-03-24 02:22:30|452.92|450.12|453.08|450.28|453.08|450.28|452.92|450.12|0
1648088560000|2022-03-24 02:22:40|453.23|450.43|453.23|450.43|453.23|450.43|453.23|450.43|0
1648088600000|2022-03-24 02:23:20|453.08|450.28|453.08|450.28|453.08|450.28|453.08|450.28|0
1648088610000|2022-03-24 02:23:30|452.92|450.12|452.92|450.12|452.92|450.12|452.92|450.12|0
1648088620000|2022-03-24 02:23:40|453|450.2|452.92|450.12|453|450.2|452.92|450.12|0
1648088640000|2022-03-24 02:24:00|453|450.2|453.08|450.28|453.08|450.28|452.92|450.12|0
1648088660000|2022-03-24 02:24:20|452.92|450.12|453|450.2|453|450.2|452.92|450.12|0
1648088670000|2022-03-24 02:24:30|452.92|450.12|452.92|450.12|452.92|450.12|452.92|450.12|0
1648088680000|2022-03-24 02:24:40|453.08|450.28|452.92|450.12|453.08|450.28|452.92|450.12|0
1648088690000|2022-03-24 02:24:50|453.08|450.28|453.08|450.28|453.08|450.28|453.08|450.28|0
1648088700000|2022-03-24 02:25:00|452.92|450.12|452.92|450.12|452.92|450.12|452.92|450.12|0
1648088720000|2022-03-24 02:25:20|452.76|449.96|452.69|449.89|452.76|449.96|452.69|449.89|0
1648088730000|2022-03-24 02:25:30|452.61|449.81|452.61|449.81|452.61|449.81|452.61|449.81|0
1648088740000|2022-03-24 02:25:40|452.69|449.89|452.76|449.96|452.76|449.96|452.69|449.89|0
1648088760000|2022-03-24 02:26:00|452.61|449.81|452.61|449.81|452.61|449.81|452.61|449.81|0
1648088770000|2022-03-24 02:26:10|452.45|449.65|452.53|449.73|452.61|449.81|452.45|449.65|0
1648088780000|2022-03-24 02:26:20|452.61|449.81|452.69|449.89|452.69|449.89|452.61|449.81|0
1648088790000|2022-03-24 02:26:30|452.76|449.96|452.76|449.96|452.85|450.05|452.76|449.96|0
1648088800000|2022-03-24 02:26:40|452.61|449.81|452.61|449.81|452.61|449.81|452.61|449.81|0
1648088830000|2022-03-24 02:27:10|452.69|449.89|452.69|449.89|452.69|449.89|452.69|449.89|0
1648088840000|2022-03-24 02:27:20|452.61|449.81|452.76|449.96|452.76|449.96|452.61|449.81|0
1648088850000|2022-03-24 02:27:30|452.92|450.12|452.76|449.96|452.92|450.12|452.76|449.96|0
1648088860000|2022-03-24 02:27:40|452.61|449.81|452.76|449.96|452.76|449.96|452.61|449.81|0
1648088880000|2022-03-24 02:28:00|452.92|450.12|452.76|449.96|452.92|450.12|452.76|449.96|0
1648088890000|2022-03-24 02:28:10|453.23|450.43|453.23|450.43|453.23|450.43|453.23|450.43|0
1648088900000|2022-03-24 02:28:20|453.16|450.36|453.16|450.36|453.16|450.36|453.16|450.36|0
1648088910000|2022-03-24 02:28:30|453.08|450.28|453.08|450.28|453.08|450.28|453|450.2|0
1648088920000|2022-03-24 02:28:40|452.92|450.12|453|450.2|453|450.2|452.92|450.12|0
1648088930000|2022-03-24 02:28:50|452.92|450.12|453.08|450.28|453.08|450.28|452.92|450.12|0
1648088940000|2022-03-24 02:29:00|453|450.2|453.08|450.28|453.08|450.28|452.92|450.12|0
1648088950000|2022-03-24 02:29:10|452.92|450.12|453|450.2|453.08|450.28|452.92|450.12|0
1648088960000|2022-03-24 02:29:20|452.92|450.12|453.08|450.28|453.08|450.28|452.92|450.12|0
1648088970000|2022-03-24 02:29:30|453|450.2|453.08|450.28|453.08|450.28|453|450.2|0
1648088980000|2022-03-24 02:29:40|452.92|450.12|452.92|450.12|452.92|450.12|452.92|450.12|0
1648088990000|2022-03-24 02:29:50|453.08|450.28|453.08|450.28|453.08|450.28|453.08|450.28|0
1648089000000|2022-03-24 02:30:00|452.92|450.12|452.76|449.96|453|450.2|452.76|449.96|0
1648089020000|2022-03-24 02:30:20|452.69|449.89|452.69|449.89|452.69|449.89|452.61|449.81|0
1648089030000|2022-03-24 02:30:30|452.61|449.81|452.61|449.81|452.61|449.81|452.61|449.81|0
1648089050000|2022-03-24 02:30:50|452.76|449.96|452.76|449.96|452.76|449.96|452.76|449.96|0
1648089060000|2022-03-24 02:31:00|452.69|449.89|452.61|449.81|452.69|449.89|452.61|449.81|0
1648089080000|2022-03-24 02:31:20|452.45|449.65|452.29|449.49|452.45|449.65|452.29|449.49|0
1648089090000|2022-03-24 02:31:30|452.37|449.57|452.37|449.57|452.37|449.57|452.37|449.57|0
1648089100000|2022-03-24 02:31:40|452.29|449.49|452.14|449.34|452.29|449.49|452.14|449.34|0
1648089110000|2022-03-24 02:31:50|451.98|449.18|451.82|449.02|451.98|449.18|451.82|449.02|0
1648089120000|2022-03-24 02:32:00|451.75|448.95|451.51|448.71|451.75|448.95|451.51|448.71|0
1648089130000|2022-03-24 02:32:10|451.36|448.56|451.36|448.56|451.36|448.56|451.2|448.4|0
1648089140000|2022-03-24 02:32:20|451.2|448.4|451.36|448.56|451.36|448.56|451.2|448.4|0
1648089150000|2022-03-24 02:32:30|451.51|448.71|451.51|448.71|451.51|448.71|451.51|448.71|0
1648089160000|2022-03-24 02:32:40|451.44|448.64|451.36|448.56|451.51|448.71|451.36|448.56|0
1648089170000|2022-03-24 02:32:50|451.51|448.71|451.67|448.87|451.67|448.87|451.51|448.71|0
1648089180000|2022-03-24 02:33:00|451.82|449.02|452.14|449.34|452.14|449.34|451.82|449.02|0
1648089190000|2022-03-24 02:33:10|451.98|449.18|451.98|449.18|451.98|449.18|451.98|449.18|0
1648089200000|2022-03-24 02:33:20|452.14|449.34|452.14|449.34|452.14|449.34|452.14|449.34|0
1648089210000|2022-03-24 02:33:30|451.98|449.18|451.98|449.18|451.98|449.18|451.98|449.18|0
1648089220000|2022-03-24 02:33:40|452.14|449.34|452.29|449.49|452.29|449.49|452.14|449.34|0
1648089230000|2022-03-24 02:33:50|452.14|449.34|451.98|449.18|452.14|449.34|451.98|449.18|0
1648089240000|2022-03-24 02:34:00|452.14|449.34|452.14|449.34|452.14|449.34|452.14|449.34|0
1648089260000|2022-03-24 02:34:20|452.29|449.49|452.22|449.42|452.29|449.49|452.22|449.42|0
1648089270000|2022-03-24 02:34:30|452.29|449.49|452.29|449.49|452.29|449.49|452.29|449.49|0
1648089280000|2022-03-24 02:34:40|452.14|449.34|452.14|449.34|452.22|449.42|452.14|449.34|0
1648089290000|2022-03-24 02:34:50|452.06|449.26|451.98|449.18|452.06|449.26|451.98|449.18|0
1648089300000|2022-03-24 02:35:00|452.06|449.26|451.98|449.18|452.06|449.26|451.98|449.18|0
1648089310000|2022-03-24 02:35:10|452.14|449.34|451.98|449.18|452.14|449.34|451.98|449.18|0
1648089320000|2022-03-24 02:35:20|451.82|449.02|451.82|449.02|451.82|449.02|451.82|449.02|0
1648089330000|2022-03-24 02:35:30|451.98|449.18|451.82|449.02|451.98|449.18|451.82|449.02|0
1648089340000|2022-03-24 02:35:40|451.75|448.95|451.82|449.02|451.82|449.02|451.75|448.95|0
1648089350000|2022-03-24 02:35:50|451.98|449.18|451.82|449.02|451.98|449.18|451.82|449.02|0
1648089360000|2022-03-24 02:36:00|451.98|449.18|451.67|448.87|451.98|449.18|451.67|448.87|0
1648089370000|2022-03-24 02:36:10|451.82|449.02|451.82|449.02|451.82|449.02|451.82|449.02|0
1648089380000|2022-03-24 02:36:20|451.98|449.18|451.82|449.02|451.98|449.18|451.82|449.02|0
1648089390000|2022-03-24 02:36:30|451.67|448.87|451.67|448.87|451.67|448.87|451.67|448.87|0
1648089400000|2022-03-24 02:36:40|451.75|448.95|451.75|448.95|451.75|448.95|451.75|448.95|0
1648089410000|2022-03-24 02:36:50|451.67|448.87|451.75|448.95|451.82|449.02|451.67|448.87|0
1648089420000|2022-03-24 02:37:00|451.67|448.87|451.75|448.95|451.75|448.95|451.67|448.87|0
1648089430000|2022-03-24 02:37:10|451.67|448.87|451.67|448.87|451.67|448.87|451.67|448.87|0
1648089440000|2022-03-24 02:37:20|451.82|449.02|451.82|449.02|451.82|449.02|451.82|449.02|0
1648089450000|2022-03-24 02:37:30|451.98|449.18|451.82|449.02|451.98|449.18|451.82|449.02|0
1648089480000|2022-03-24 02:38:00|451.98|449.18|451.98|449.18|451.98|449.18|451.98|449.18|0
1648089490000|2022-03-24 02:38:10|451.82|449.02|451.82|449.02|451.82|449.02|451.82|449.02|0
1648089500000|2022-03-24 02:38:20|451.98|449.18|451.98|449.18|451.98|449.18|451.98|449.18|0
1648089530000|2022-03-24 02:38:50|451.82|449.02|451.82|449.02|451.82|449.02|451.82|449.02|0
1648089560000|2022-03-24 02:39:20|451.75|448.95|451.75|448.95|451.75|448.95|451.75|448.95|0
1648089570000|2022-03-24 02:39:30|451.67|448.87|451.82|449.02|451.82|449.02|451.67|448.87|0
1648089580000|2022-03-24 02:39:40|451.9|449.1|451.82|449.02|451.9|449.1|451.82|449.02|0
1648089590000|2022-03-24 02:39:50|451.98|449.18|452.06|449.26|452.13|449.33|451.98|449.18|0
1648089600000|2022-03-24 02:40:00|452.13|449.33|451.98|449.18|452.13|449.33|451.98|449.18|0
1648089610000|2022-03-24 02:40:10|452.29|449.49|452.29|449.49|452.29|449.49|452.29|449.49|0
1648089640000|2022-03-24 02:40:40|452.37|449.57|452.37|449.57|452.37|449.57|452.37|449.57|0
1648089650000|2022-03-24 02:40:50|452.29|449.49|452.29|449.49|452.29|449.49|452.29|449.49|0
1648089660000|2022-03-24 02:41:00|452.13|449.33|452.13|449.33|452.13|449.33|452.13|449.33|0
1648089670000|2022-03-24 02:41:10|452.29|449.49|452.29|449.49|452.29|449.49|452.29|449.49|0
1648089680000|2022-03-24 02:41:20|452.21|449.41|452.29|449.49|452.29|449.49|452.21|449.41|0
1648089690000|2022-03-24 02:41:30|452.13|449.33|452.13|449.33|452.13|449.33|452.13|449.33|0
1648089720000|2022-03-24 02:42:00|451.98|449.18|451.82|449.02|451.98|449.18|451.82|449.02|0
1648089740000|2022-03-24 02:42:20|451.98|449.18|452.29|449.49|452.29|449.49|451.98|449.18|0
1648089750000|2022-03-24 02:42:30|452.45|449.65|452.45|449.65|452.45|449.65|452.45|449.65|0
1648089760000|2022-03-24 02:42:40|452.76|449.96|452.68|449.88|452.76|449.96|452.6|449.8|0
1648089770000|2022-03-24 02:42:50|452.6|449.8|452.53|449.73|452.6|449.8|452.53|449.73|0
1648089780000|2022-03-24 02:43:00|452.6|449.8|452.6|449.8|452.6|449.8|452.53|449.73|0
1648089790000|2022-03-24 02:43:10|452.53|449.73|452.6|449.8|452.6|449.8|452.53|449.73|0
1648089810000|2022-03-24 02:43:30|452.45|449.65|452.53|449.73|452.6|449.8|452.45|449.65|0
1648089820000|2022-03-24 02:43:40|452.45|449.65|452.45|449.65|452.45|449.65|452.45|449.65|0
1648089830000|2022-03-24 02:43:50|452.29|449.49|452.29|449.49|452.29|449.49|452.29|449.49|0
1648089840000|2022-03-24 02:44:00|452.13|449.33|452.29|449.49|452.29|449.49|452.06|449.26|0
1648089850000|2022-03-24 02:44:10|452.13|449.33|452.13|449.33|452.13|449.33|451.98|449.18|0
1648089860000|2022-03-24 02:44:20|451.98|449.18|451.82|449.02|451.98|449.18|451.66|448.86|0
1648089890000|2022-03-24 02:44:50|451.66|448.86|451.66|448.86|451.66|448.86|451.66|448.86|0
1648089900000|2022-03-24 02:45:00|451.51|448.71|451.51|448.71|451.51|448.71|451.51|448.71|0
1648089910000|2022-03-24 02:45:10|451.66|448.86|451.51|448.71|451.66|448.86|451.51|448.71|0
1648089920000|2022-03-24 02:45:20|451.82|449.02|451.66|448.86|451.82|449.02|451.66|448.86|0
1648089930000|2022-03-24 02:45:30|451.51|448.71|451.51|448.71|451.51|448.71|451.51|448.71|0
1648089940000|2022-03-24 02:45:40|451.59|448.79|451.35|448.55|451.59|448.79|451.35|448.55|0
1648089960000|2022-03-24 02:46:00|451.19|448.39|451.19|448.39|451.19|448.39|451.19|448.39|0
1648089970000|2022-03-24 02:46:10|451.04|448.24|451.04|448.24|451.04|448.24|451.04|448.24|0
1648089980000|2022-03-24 02:46:20|451.19|448.39|451.04|448.24|451.19|448.39|451.04|448.24|0
1648089990000|2022-03-24 02:46:30|450.73|447.93|450.41|447.61|450.73|447.93|450.41|447.61|0
1648090010000|2022-03-24 02:46:50|450.5|447.7|450.57|447.77|450.57|447.77|450.41|447.61|0
1648090020000|2022-03-24 02:47:00|450.65|447.85|450.41|447.61|450.65|447.85|450.41|447.61|0
1648090030000|2022-03-24 02:47:10|450.57|447.77|450.57|447.77|450.57|447.77|450.57|447.77|0
1648090060000|2022-03-24 02:47:40|450.41|447.61|450.41|447.61|450.57|447.77|450.41|447.61|0
1648090070000|2022-03-24 02:47:50|450.57|447.77|450.41|447.61|450.57|447.77|450.41|447.61|0
1648090080000|2022-03-24 02:48:00|450.57|447.77|450.57|447.77|450.57|447.77|450.57|447.77|0
1648090090000|2022-03-24 02:48:10|450.41|447.61|450.41|447.61|450.41|447.61|450.41|447.61|0
1648090110000|2022-03-24 02:48:30|450.26|447.46|450.26|447.46|450.26|447.46|450.26|447.46|0
1648090120000|2022-03-24 02:48:40|449.95|447.15|450.26|447.46|450.26|447.46|449.95|447.15|0
1648090140000|2022-03-24 02:49:00|450.1|447.3|450.1|447.3|450.1|447.3|450.1|447.3|0
1648090150000|2022-03-24 02:49:10|449.79|446.99|450.1|447.3|450.1|447.3|449.79|446.99|0
1648090160000|2022-03-24 02:49:20|450.26|447.46|450.26|447.46|450.26|447.46|450.26|447.46|0
1648090170000|2022-03-24 02:49:30|450.1|447.3|449.95|447.15|450.1|447.3|449.95|447.15|0
1648090180000|2022-03-24 02:49:40|450.1|447.3|450.03|447.23|450.1|447.3|450.03|447.23|0
1648090190000|2022-03-24 02:49:50|449.95|447.15|450.26|447.46|450.26|447.46|449.95|447.15|0
1648090200000|2022-03-24 02:50:00|450.18|447.38|450.1|447.3|450.18|447.38|450.1|447.3|0
1648090210000|2022-03-24 02:50:10|450.26|447.46|450.41|447.61|450.41|447.61|450.26|447.46|0
1648090220000|2022-03-24 02:50:20|450.26|447.46|450.26|447.46|450.26|447.46|450.26|447.46|0
1648090230000|2022-03-24 02:50:30|450.41|447.61|450.41|447.61|450.41|447.61|450.41|447.61|0
1648090240000|2022-03-24 02:50:40|450.49|447.69|450.57|447.77|450.57|447.77|450.49|447.69|0
1648090250000|2022-03-24 02:50:50|450.72|447.92|450.72|447.92|450.72|447.92|450.72|447.92|0
1648090260000|2022-03-24 02:51:00|450.57|447.77|450.72|447.92|450.72|447.92|450.57|447.77|0
1648090270000|2022-03-24 02:51:10|450.88|448.08|450.72|447.92|450.88|448.08|450.72|447.92|0
1648090290000|2022-03-24 02:51:30|450.88|448.08|450.72|447.92|450.88|448.08|450.72|447.92|0
1648090300000|2022-03-24 02:51:40|450.81|448.01|450.81|448.01|450.81|448.01|450.81|448.01|0
1648090310000|2022-03-24 02:51:50|450.88|448.08|450.88|448.08|450.88|448.08|450.88|448.08|0
1648090320000|2022-03-24 02:52:00|451.04|448.24|451.19|448.39|451.19|448.39|451.04|448.24|0
1648090330000|2022-03-24 02:52:10|451.04|448.24|451.19|448.39|451.19|448.39|451.04|448.24|0
1648090350000|2022-03-24 02:52:30|451.35|448.55|451.27|448.47|451.35|448.55|451.19|448.39|0
1648090360000|2022-03-24 02:52:40|451.19|448.39|450.96|448.16|451.19|448.39|450.96|448.16|0
1648090370000|2022-03-24 02:52:50|450.88|448.08|450.88|448.08|451.04|448.24|450.88|448.08|0
1648090380000|2022-03-24 02:53:00|450.72|447.92|450.81|448.01|450.88|448.08|450.72|447.92|0
1648090390000|2022-03-24 02:53:10|450.88|448.08|450.88|448.08|450.88|448.08|450.88|448.08|0
1648090400000|2022-03-24 02:53:20|450.72|447.92|450.72|447.92|450.72|447.92|450.72|447.92|0
1648090410000|2022-03-24 02:53:30|450.88|448.08|450.81|448.01|450.88|448.08|450.81|448.01|0
1648090420000|2022-03-24 02:53:40|450.88|448.08|450.88|448.08|450.88|448.08|450.88|448.08|0
1648090430000|2022-03-24 02:53:50|450.81|448.01|450.72|447.92|450.81|448.01|450.72|447.92|0
1648090440000|2022-03-24 02:54:00|450.57|447.77|450.72|447.92|450.72|447.92|450.57|447.77|0
1648090450000|2022-03-24 02:54:10|450.8|448|450.72|447.92|450.88|448.08|450.72|447.92|0
1648090460000|2022-03-24 02:54:20|450.8|448|451.04|448.24|451.04|448.24|450.8|448|0
1648090470000|2022-03-24 02:54:30|450.96|448.16|451.04|448.24|451.04|448.24|450.96|448.16|0
1648090480000|2022-03-24 02:54:40|451.19|448.39|451.04|448.24|451.19|448.39|451.04|448.24|0
1648090490000|2022-03-24 02:54:50|450.88|448.08|451.04|448.24|451.04|448.24|450.88|448.08|0
1648090510000|2022-03-24 02:55:10|450.88|448.08|451.04|448.24|451.04|448.24|450.88|448.08|0
1648090520000|2022-03-24 02:55:20|450.88|448.08|450.88|448.08|450.88|448.08|450.88|448.08|0
1648090530000|2022-03-24 02:55:30|450.72|447.92|450.88|448.08|450.88|448.08|450.72|447.92|0
1648090540000|2022-03-24 02:55:40|450.72|447.92|450.72|447.92|450.72|447.92|450.72|447.92|0
1648090550000|2022-03-24 02:55:50|450.57|447.77|450.57|447.77|450.57|447.77|450.57|447.77|0
1648090560000|2022-03-24 02:56:00|450.8|448|450.8|448|450.8|448|450.72|447.92|0
1648090570000|2022-03-24 02:56:10|450.72|447.92|450.88|448.08|450.88|448.08|450.72|447.92|0
1648090590000|2022-03-24 02:56:30|451.04|448.24|450.96|448.16|451.04|448.24|450.88|448.08|0
1648090600000|2022-03-24 02:56:40|450.88|448.08|450.88|448.08|451.03|448.23|450.88|448.08|0
1648090610000|2022-03-24 02:56:50|450.96|448.16|450.96|448.16|450.96|448.16|450.96|448.16|0
1648090620000|2022-03-24 02:57:00|450.88|448.08|450.72|447.92|450.88|448.08|450.72|447.92|0
1648090640000|2022-03-24 02:57:20|450.65|447.85|450.72|447.92|450.72|447.92|450.65|447.85|0
1648090650000|2022-03-24 02:57:30|450.8|448|450.8|448|450.8|448|450.72|447.92|0
1648090660000|2022-03-24 02:57:40|450.88|448.08|450.88|448.08|450.88|448.08|450.88|448.08|0
1648090720000|2022-03-24 02:58:40|450.96|448.16|450.96|448.16|450.96|448.16|450.96|448.16|0
1648090730000|2022-03-24 02:58:50|450.88|448.08|450.88|448.08|450.88|448.08|450.88|448.08|0
1648090770000|2022-03-24 02:59:30|450.96|448.16|450.88|448.08|450.96|448.16|450.88|448.08|0
1648090780000|2022-03-24 02:59:40|450.96|448.16|450.96|448.16|450.96|448.16|450.96|448.16|0
1648090790000|2022-03-24 02:59:50|450.88|448.08|450.88|448.08|450.96|448.16|450.88|448.08|0
1648090800000|2022-03-24 03:00:00|450.8|448|451.19|448.39|451.19|448.39|450.72|447.92|0
1648090810000|2022-03-24 03:00:10|451.03|448.23|451.03|448.23|451.03|448.23|451.03|448.23|0
1648090820000|2022-03-24 03:00:20|450.96|448.16|450.96|448.16|450.96|448.16|450.96|448.16|0
1648090830000|2022-03-24 03:00:30|451.03|448.23|450.72|447.92|451.03|448.23|450.72|447.92|0
1648090840000|2022-03-24 03:00:40|450.88|448.08|450.88|448.08|450.88|448.08|450.88|448.08|0
1648090860000|2022-03-24 03:01:00|451.03|448.23|450.72|447.92|451.03|448.23|450.72|447.92|0
1648090870000|2022-03-24 03:01:10|450.57|447.77|450.88|448.08|450.88|448.08|450.57|447.77|0
1648090880000|2022-03-24 03:01:20|450.72|447.92|450.72|447.92|450.72|447.92|450.72|447.92|0
1648090890000|2022-03-24 03:01:30|450.57|447.77|450.57|447.77|450.57|447.77|450.57|447.77|0
1648090900000|2022-03-24 03:01:40|450.41|447.61|450.25|447.45|450.41|447.61|450.25|447.45|0
1648090910000|2022-03-24 03:01:50|450.41|447.61|450.41|447.61|450.41|447.61|450.25|447.45|0
1648090920000|2022-03-24 03:02:00|450.57|447.77|450.57|447.77|450.57|447.77|450.57|447.77|0
1648090930000|2022-03-24 03:02:10|450.72|447.92|450.72|447.92|450.72|447.92|450.72|447.92|0
1648090940000|2022-03-24 03:02:20|450.88|448.08|450.72|447.92|450.88|448.08|450.72|447.92|0
1648090970000|2022-03-24 03:02:50|450.88|448.08|450.88|448.08|450.88|448.08|450.88|448.08|0
1648090980000|2022-03-24 03:03:00|451.03|448.23|451.03|448.23|451.03|448.23|451.03|448.23|0
1648090990000|2022-03-24 03:03:10|450.88|448.08|450.88|448.08|450.88|448.08|450.88|448.08|0
1648091010000|2022-03-24 03:03:30|451.03|448.23|451.03|448.23|451.03|448.23|451.03|448.23|0
1648091070000|2022-03-24 03:04:30|451.19|448.39|451.19|448.39|451.19|448.39|451.19|448.39|0
1648091080000|2022-03-24 03:04:40|451.34|448.54|451.5|448.7|451.5|448.7|451.34|448.54|0
1648091110000|2022-03-24 03:05:10|451.58|448.78|451.66|448.86|451.66|448.86|451.58|448.78|0
1648091120000|2022-03-24 03:05:20|451.5|448.7|451.43|448.63|451.5|448.7|451.43|448.63|0
1648091130000|2022-03-24 03:05:30|451.5|448.7|451.66|448.86|451.66|448.86|451.5|448.7|0
1648091140000|2022-03-24 03:05:40|451.5|448.7|451.5|448.7|451.5|448.7|451.5|448.7|0
1648091150000|2022-03-24 03:05:50|451.66|448.86|451.66|448.86|451.66|448.86|451.66|448.86|0
1648091170000|2022-03-24 03:06:10|451.97|449.17|451.97|449.17|451.97|449.17|451.97|449.17|0
1648091180000|2022-03-24 03:06:20|452.12|449.32|452.28|449.48|452.28|449.48|452.12|449.32|0
1648091190000|2022-03-24 03:06:30|452.05|449.25|451.97|449.17|452.05|449.25|451.97|449.17|0
1648091220000|2022-03-24 03:07:00|451.81|449.01|451.5|448.7|451.81|449.01|451.5|448.7|0
1648091230000|2022-03-24 03:07:10|451.34|448.54|451.5|448.7|451.5|448.7|451.34|448.54|0
1648091240000|2022-03-24 03:07:20|451.34|448.54|451.34|448.54|451.34|448.54|451.34|448.54|0
1648091250000|2022-03-24 03:07:30|451.42|448.62|451.5|448.7|451.5|448.7|451.42|448.62|0
1648091280000|2022-03-24 03:08:00|451.34|448.54|451.34|448.54|451.34|448.54|451.34|448.54|0
1648091300000|2022-03-24 03:08:20|451.19|448.39|451.34|448.54|451.34|448.54|451.19|448.39|0
1648091310000|2022-03-24 03:08:30|451.19|448.39|451.11|448.31|451.19|448.39|451.11|448.31|0
1648091320000|2022-03-24 03:08:40|451.19|448.39|451.19|448.39|451.19|448.39|451.19|448.39|0
1648091330000|2022-03-24 03:08:50|451.03|448.23|451.03|448.23|451.03|448.23|451.03|448.23|0
1648091340000|2022-03-24 03:09:00|451.27|448.47|451.19|448.39|451.27|448.47|451.19|448.39|0
1648091360000|2022-03-24 03:09:20|451.03|448.23|450.96|448.16|451.03|448.23|450.87|448.07|0
1648091370000|2022-03-24 03:09:30|450.87|448.07|450.8|448|450.87|448.07|450.72|447.92|0
1648091380000|2022-03-24 03:09:40|450.72|447.92|450.87|448.07|450.87|448.07|450.72|447.92|0
1648091390000|2022-03-24 03:09:50|450.72|447.92|450.96|448.16|450.96|448.16|450.72|447.92|0
1648091400000|2022-03-24 03:10:00|450.87|448.07|450.87|448.07|450.87|448.07|450.56|447.76|0
1648091410000|2022-03-24 03:10:10|450.8|448|450.87|448.07|450.87|448.07|450.8|448|0
1648091420000|2022-03-24 03:10:20|451.03|448.23|450.96|448.16|451.03|448.23|450.96|448.16|0
1648091430000|2022-03-24 03:10:30|450.87|448.07|450.87|448.07|450.87|448.07|450.87|448.07|0
1648091460000|2022-03-24 03:11:00|450.72|447.92|450.8|448|450.8|448|450.72|447.92|0
1648091470000|2022-03-24 03:11:10|450.72|447.92|450.87|448.07|450.87|448.07|450.72|447.92|0
1648091490000|2022-03-24 03:11:30|451.03|448.23|451.03|448.23|451.03|448.23|451.03|448.23|0
1648091500000|2022-03-24 03:11:40|450.87|448.07|450.87|448.07|450.87|448.07|450.87|448.07|0
1648091510000|2022-03-24 03:11:50|450.72|447.92|450.8|448|450.87|448.07|450.72|447.92|0
1648091520000|2022-03-24 03:12:00|450.72|447.92|450.72|447.92|450.87|448.07|450.72|447.92|0
1648091530000|2022-03-24 03:12:10|450.87|448.07|450.87|448.07|450.87|448.07|450.87|448.07|0
1648091540000|2022-03-24 03:12:20|450.72|447.92|450.72|447.92|450.72|447.92|450.72|447.92|0
1648091550000|2022-03-24 03:12:30|450.87|448.07|450.87|448.07|450.87|448.07|450.87|448.07|0
1648091560000|2022-03-24 03:12:40|450.72|447.92|450.87|448.07|450.87|448.07|450.72|447.92|0
1648091570000|2022-03-24 03:12:50|450.8|448|450.72|447.92|450.8|448|450.72|447.92|0
1648091580000|2022-03-24 03:13:00|450.87|448.07|450.87|448.07|450.87|448.07|450.87|448.07|0
1648091620000|2022-03-24 03:13:40|450.95|448.15|450.95|448.15|450.95|448.15|450.87|448.07|0
1648091630000|2022-03-24 03:13:50|450.87|448.07|450.87|448.07|450.87|448.07|450.87|448.07|0
1648091640000|2022-03-24 03:14:00|450.72|447.92|450.87|448.07|450.87|448.07|450.72|447.92|0
1648091680000|2022-03-24 03:14:40|450.72|447.92|450.72|447.92|450.72|447.92|450.72|447.92|0
1648091690000|2022-03-24 03:14:50|450.8|448|450.72|447.92|450.8|448|450.72|447.92|0
1648091700000|2022-03-24 03:15:00|450.87|448.07|451.03|448.23|451.03|448.23|450.87|448.07|0
1648091710000|2022-03-24 03:15:10|450.87|448.07|451.03|448.23|451.03|448.23|450.87|448.07|0
1648091720000|2022-03-24 03:15:20|451.11|448.31|451.03|448.23|451.18|448.38|451.03|448.23|0
1648091730000|2022-03-24 03:15:30|450.87|448.07|450.87|448.07|450.87|448.07|450.87|448.07|0
1648091740000|2022-03-24 03:15:40|450.56|447.76|450.72|447.92|450.72|447.92|450.56|447.76|0
1648091750000|2022-03-24 03:15:50|450.56|447.76|450.49|447.69|450.56|447.76|450.4|447.6|0
1648091760000|2022-03-24 03:16:00|450.8|448|450.72|447.92|450.8|448|450.72|447.92|0
1648091770000|2022-03-24 03:16:10|450.87|448.07|450.87|448.07|450.87|448.07|450.87|448.07|0
1648091820000|2022-03-24 03:17:00|450.72|447.92|450.56|447.76|450.72|447.92|450.56|447.76|0
1648091830000|2022-03-24 03:17:10|450.72|447.92|450.72|447.92|450.72|447.92|450.72|447.92|0
1648091840000|2022-03-24 03:17:20|450.56|447.76|450.4|447.6|450.56|447.76|450.4|447.6|0
1648091850000|2022-03-24 03:17:30|450.56|447.76|450.56|447.76|450.56|447.76|450.56|447.76|0
1648091860000|2022-03-24 03:17:40|450.4|447.6|450.48|447.68|450.56|447.76|450.4|447.6|0
1648091870000|2022-03-24 03:17:50|450.56|447.76|450.4|447.6|450.56|447.76|450.4|447.6|0
1648091880000|2022-03-24 03:18:00|450.48|447.68|450.56|447.76|450.56|447.76|450.48|447.68|0
1648091890000|2022-03-24 03:18:10|450.4|447.6|450.56|447.76|450.56|447.76|450.4|447.6|0
1648091900000|2022-03-24 03:18:20|450.4|447.6|450.4|447.6|450.4|447.6|450.4|447.6|0
1648091930000|2022-03-24 03:18:50|450.48|447.68|450.48|447.68|450.48|447.68|450.48|447.68|0
1648091940000|2022-03-24 03:19:00|450.4|447.6|450.56|447.76|450.64|447.84|450.4|447.6|0
1648091960000|2022-03-24 03:19:20|450.48|447.68|450.48|447.68|450.48|447.68|450.48|447.68|0
1648091970000|2022-03-24 03:19:30|450.56|447.76|450.56|447.76|450.56|447.76|450.48|447.68|0
1648091980000|2022-03-24 03:19:40|450.72|447.92|450.72|447.92|450.72|447.92|450.72|447.92|0
1648091990000|2022-03-24 03:19:50|450.71|447.91|450.71|447.91|450.8|448|450.71|447.91|0
1648092000000|2022-03-24 03:20:00|450.56|447.76|450.56|447.76|450.56|447.76|450.56|447.76|0
1648092010000|2022-03-24 03:20:10|450.71|447.91|450.8|448|450.87|448.07|450.71|447.91|0
1648092020000|2022-03-24 03:20:20|450.71|447.91|450.87|448.07|450.87|448.07|450.71|447.91|0
1648092030000|2022-03-24 03:20:30|450.71|447.91|450.56|447.76|450.71|447.91|450.56|447.76|0
1648092040000|2022-03-24 03:20:40|450.4|447.6|450.56|447.76|450.56|447.76|450.4|447.6|0
1648092050000|2022-03-24 03:20:50|450.4|447.6|450.56|447.76|450.56|447.76|450.4|447.6|0
1648092060000|2022-03-24 03:21:00|450.71|447.91|450.71|447.91|450.71|447.91|450.56|447.76|0
1648092070000|2022-03-24 03:21:10|450.87|448.07|450.8|448|450.87|448.07|450.8|448|0
1648092080000|2022-03-24 03:21:20|450.87|448.07|450.71|447.91|450.87|448.07|450.71|447.91|0
1648092090000|2022-03-24 03:21:30|450.87|448.07|450.87|448.07|450.87|448.07|450.87|448.07|0
1648092140000|2022-03-24 03:22:20|450.71|447.91|450.87|448.07|450.87|448.07|450.71|447.91|0
1648092160000|2022-03-24 03:22:40|451.03|448.23|451.03|448.23|451.03|448.23|451.03|448.23|0
1648092170000|2022-03-24 03:22:50|451.18|448.38|451.18|448.38|451.18|448.38|451.11|448.31|0
1648092200000|2022-03-24 03:23:20|451.34|448.54|451.34|448.54|451.34|448.54|451.34|448.54|0
1648092210000|2022-03-24 03:23:30|451.18|448.38|451.18|448.38|451.18|448.38|451.18|448.38|0
1648092220000|2022-03-24 03:23:40|451.03|448.23|451.03|448.23|451.03|448.23|451.03|448.23|0
1648092230000|2022-03-24 03:23:50|451.18|448.38|451.18|448.38|451.18|448.38|451.18|448.38|0
1648092260000|2022-03-24 03:24:20|451.26|448.46|451.26|448.46|451.26|448.46|451.26|448.46|0
1648092270000|2022-03-24 03:24:30|451.18|448.38|451.18|448.38|451.18|448.38|451.18|448.38|0
1648092280000|2022-03-24 03:24:40|451.26|448.46|451.26|448.46|451.26|448.46|451.18|448.38|0
1648092290000|2022-03-24 03:24:50|451.34|448.54|451.26|448.46|451.34|448.54|451.18|448.38|0
1648092300000|2022-03-24 03:25:00|451.18|448.38|451.03|448.23|451.18|448.38|451.03|448.23|0
1648092320000|2022-03-24 03:25:20|450.87|448.07|450.87|448.07|450.95|448.15|450.87|448.07|0
1648092350000|2022-03-24 03:25:50|450.95|448.15|451.02|448.22|451.02|448.22|450.95|448.15|0
1648092380000|2022-03-24 03:26:20|451.11|448.31|451.11|448.31|451.11|448.31|451.11|448.31|0
1648092390000|2022-03-24 03:26:30|451.02|448.22|450.87|448.07|451.02|448.22|450.87|448.07|0
1648092400000|2022-03-24 03:26:40|451.02|448.22|451.02|448.22|451.02|448.22|451.02|448.22|0
1648092430000|2022-03-24 03:27:10|450.87|448.07|450.87|448.07|450.87|448.07|450.87|448.07|0
1648092470000|2022-03-24 03:27:50|450.95|448.15|451.02|448.22|451.02|448.22|450.95|448.15|0
1648092500000|2022-03-24 03:28:20|450.87|448.07|450.87|448.07|450.87|448.07|450.87|448.07|0
1648092510000|2022-03-24 03:28:30|450.95|448.15|450.95|448.15|450.95|448.15|450.95|448.15|0
1648092520000|2022-03-24 03:28:40|450.87|448.07|450.87|448.07|450.87|448.07|450.87|448.07|0
1648092540000|2022-03-24 03:29:00|451.18|448.38|451.02|448.22|451.18|448.38|451.02|448.22|0
1648092560000|2022-03-24 03:29:20|451.18|448.38|451.18|448.38|451.18|448.38|451.18|448.38|0
1648092570000|2022-03-24 03:29:30|451.26|448.46|451.34|448.54|451.34|448.54|451.26|448.46|0
1648092600000|2022-03-24 03:30:00|451.18|448.38|451.18|448.38|451.18|448.38|451.18|448.38|0
1648092610000|2022-03-24 03:30:10|451.26|448.46|451.34|448.54|451.34|448.54|451.26|448.46|0
1648092620000|2022-03-24 03:30:20|451.42|448.62|451.49|448.69|451.49|448.69|451.34|448.54|0
1648092630000|2022-03-24 03:30:30|451.34|448.54|451.34|448.54|451.34|448.54|451.34|448.54|0
1648092650000|2022-03-24 03:30:50|451.18|448.38|451.18|448.38|451.18|448.38|451.18|448.38|0
1648092660000|2022-03-24 03:31:00|451.02|448.22|451.02|448.22|451.02|448.22|451.02|448.22|0
1648092670000|2022-03-24 03:31:10|450.87|448.07|450.87|448.07|450.87|448.07|450.87|448.07|0
1648092680000|2022-03-24 03:31:20|450.71|447.91|450.71|447.91|450.71|447.91|450.71|447.91|0
1648092690000|2022-03-24 03:31:30|450.87|448.07|450.87|448.07|450.87|448.07|450.87|448.07|0
1648092700000|2022-03-24 03:31:40|451.02|448.22|451.02|448.22|451.02|448.22|451.02|448.22|0
1648092720000|2022-03-24 03:32:00|451.18|448.38|451.1|448.3|451.18|448.38|451.1|448.3|0
1648092730000|2022-03-24 03:32:10|451.02|448.22|451.02|448.22|451.1|448.3|451.02|448.22|0
1648092740000|2022-03-24 03:32:20|451.18|448.38|451.18|448.38|451.18|448.38|451.18|448.38|0
1648092750000|2022-03-24 03:32:30|451.02|448.22|451.18|448.38|451.18|448.38|451.02|448.22|0
1648092760000|2022-03-24 03:32:40|451.02|448.22|451.02|448.22|451.02|448.22|451.02|448.22|0
1648092770000|2022-03-24 03:32:50|451.1|448.3|451.02|448.22|451.1|448.3|451.02|448.22|0
1648092790000|2022-03-24 03:33:10|450.87|448.07|451.02|448.22|451.02|448.22|450.87|448.07|0
1648092810000|2022-03-24 03:33:30|450.95|448.15|450.87|448.07|451.02|448.22|450.87|448.07|0
1648092830000|2022-03-24 03:33:50|450.71|447.91|450.87|448.07|450.87|448.07|450.71|447.91|0
1648092860000|2022-03-24 03:34:20|450.79|447.99|450.87|448.07|450.87|448.07|450.79|447.99|0
1648092910000|2022-03-24 03:35:10|450.71|447.91|450.87|448.07|450.87|448.07|450.71|447.91|0
1648092930000|2022-03-24 03:35:30|450.79|447.99|450.71|447.91|450.79|447.99|450.71|447.91|0
1648092940000|2022-03-24 03:35:40|450.79|447.99|450.79|447.99|450.79|447.99|450.79|447.99|0
1648092950000|2022-03-24 03:35:50|450.87|448.07|450.87|448.07|450.87|448.07|450.87|448.07|0
1648092960000|2022-03-24 03:36:00|450.95|448.15|451.02|448.22|451.02|448.22|450.95|448.15|0
1648092970000|2022-03-24 03:36:10|451.18|448.38|451.02|448.22|451.18|448.38|451.02|448.22|0
1648092990000|2022-03-24 03:36:30|451.1|448.3|451.1|448.3|451.1|448.3|451.1|448.3|0
1648093000000|2022-03-24 03:36:40|451.18|448.38|451.18|448.38|451.18|448.38|451.18|448.38|0
1648093020000|2022-03-24 03:37:00|451.1|448.3|451.1|448.3|451.1|448.3|451.1|448.3|0
1648093030000|2022-03-24 03:37:10|451.02|448.22|451.18|448.38|451.18|448.38|451.02|448.22|0
1648093090000|2022-03-24 03:38:10|451.33|448.53|451.33|448.53|451.33|448.53|451.33|448.53|0
1648093130000|2022-03-24 03:38:50|451.49|448.69|451.64|448.84|451.64|448.84|451.49|448.69|0
1648093140000|2022-03-24 03:39:00|451.49|448.69|451.49|448.69|451.49|448.69|451.49|448.69|0
1648093180000|2022-03-24 03:39:40|451.33|448.53|451.33|448.53|451.33|448.53|451.33|448.53|0
1648093200000|2022-03-24 03:40:00|451.18|448.38|450.86|448.06|451.18|448.38|450.86|448.06|0
1648093220000|2022-03-24 03:40:20|451.02|448.22|451.02|448.22|451.02|448.22|451.02|448.22|0
1648093230000|2022-03-24 03:40:30|450.86|448.06|450.95|448.15|450.95|448.15|450.86|448.06|0
1648093240000|2022-03-24 03:40:40|450.86|448.06|451.02|448.22|451.02|448.22|450.86|448.06|0
1648093250000|2022-03-24 03:40:50|450.86|448.06|451.02|448.22|451.02|448.22|450.86|448.06|0
1648093270000|2022-03-24 03:41:10|450.86|448.06|450.86|448.06|450.86|448.06|450.86|448.06|0
1648093300000|2022-03-24 03:41:40|450.71|447.91|450.71|447.91|450.86|448.06|450.71|447.91|0
1648093310000|2022-03-24 03:41:50|450.86|448.06|450.86|448.06|450.86|448.06|450.86|448.06|0
1648093360000|2022-03-24 03:42:40|451.02|448.22|451.49|448.69|451.49|448.69|451.02|448.22|0
1648093370000|2022-03-24 03:42:50|451.33|448.53|451.33|448.53|451.33|448.53|451.33|448.53|0
1648093380000|2022-03-24 03:43:00|451.18|448.38|451.18|448.38|451.18|448.38|451.18|448.38|0
1648093410000|2022-03-24 03:43:30|451.17|448.37|451.17|448.37|451.26|448.46|451.17|448.37|0
1648093420000|2022-03-24 03:43:40|451.02|448.22|451.17|448.37|451.17|448.37|451.02|448.22|0
1648093430000|2022-03-24 03:43:50|451.26|448.46|451.33|448.53|451.33|448.53|451.26|448.46|0
1648093480000|2022-03-24 03:44:40|451.41|448.61|451.41|448.61|451.41|448.61|451.41|448.61|0
1648093490000|2022-03-24 03:44:50|451.33|448.53|451.33|448.53|451.33|448.53|451.33|448.53|0
1648093500000|2022-03-24 03:45:00|451.49|448.69|451.49|448.69|451.49|448.69|451.49|448.69|0
1648093510000|2022-03-24 03:45:10|451.33|448.53|451.33|448.53|451.33|448.53|451.33|448.53|0
1648093520000|2022-03-24 03:45:20|451.49|448.69|451.49|448.69|451.49|448.69|451.49|448.69|0
1648093530000|2022-03-24 03:45:30|451.64|448.84|451.49|448.69|451.64|448.84|451.49|448.69|0
1648093550000|2022-03-24 03:45:50|451.33|448.53|451.33|448.53|451.33|448.53|451.33|448.53|0
1648093610000|2022-03-24 03:46:50|451.02|448.22|451.02|448.22|451.02|448.22|451.02|448.22|0
1648093620000|2022-03-24 03:47:00|450.86|448.06|451.02|448.22|451.02|448.22|450.86|448.06|0
1648093630000|2022-03-24 03:47:10|451.17|448.37|451.17|448.37|451.17|448.37|451.17|448.37|0
1648093640000|2022-03-24 03:47:20|451.02|448.22|451.02|448.22|451.02|448.22|451.02|448.22|0
1648093660000|2022-03-24 03:47:40|450.86|448.06|450.86|448.06|450.86|448.06|450.86|448.06|0
1648093670000|2022-03-24 03:47:50|450.71|447.91|450.86|448.06|450.86|448.06|450.71|447.91|0
1648093680000|2022-03-24 03:48:00|450.71|447.91|450.71|447.91|450.71|447.91|450.71|447.91|0
1648093690000|2022-03-24 03:48:10|450.86|448.06|450.86|448.06|451.02|448.22|450.86|448.06|0
1648093720000|2022-03-24 03:48:40|450.71|447.91|450.71|447.91|450.71|447.91|450.71|447.91|0
1648093740000|2022-03-24 03:49:00|450.63|447.83|450.7|447.9|450.7|447.9|450.63|447.83|0
1648093750000|2022-03-24 03:49:10|450.86|448.06|450.86|448.06|450.86|448.06|450.86|448.06|0
1648093760000|2022-03-24 03:49:20|451.02|448.22|451.02|448.22|451.02|448.22|451.02|448.22|0
1648093770000|2022-03-24 03:49:30|450.86|448.06|450.7|447.9|450.86|448.06|450.7|447.9|0
1648093880000|2022-03-24 03:51:20|450.86|448.06|450.86|448.06|450.86|448.06|450.86|448.06|0
1648093900000|2022-03-24 03:51:40|450.7|447.9|450.7|447.9|450.7|447.9|450.7|447.9|0
1648093910000|2022-03-24 03:51:50|450.79|447.99|450.39|447.59|450.86|448.06|450.39|447.59|0
1648093920000|2022-03-24 03:52:00|450.47|447.67|450.55|447.75|450.55|447.75|450.47|447.67|0
1648093950000|2022-03-24 03:52:30|450.7|447.9|450.7|447.9|450.7|447.9|450.7|447.9|0
1648093970000|2022-03-24 03:52:50|450.63|447.83|450.55|447.75|450.63|447.83|450.55|447.75|0
1648093980000|2022-03-24 03:53:00|450.63|447.83|450.55|447.75|450.63|447.83|450.55|447.75|0
1648093990000|2022-03-24 03:53:10|450.39|447.59|450.39|447.59|450.39|447.59|450.39|447.59|0
1648094000000|2022-03-24 03:53:20|450.24|447.44|450.08|447.28|450.24|447.44|450.08|447.28|0
1648094010000|2022-03-24 03:53:30|449.77|446.97|449.3|446.5|449.77|446.97|449.3|446.5|0
1648094020000|2022-03-24 03:53:40|448.99|446.19|449.3|446.5|449.3|446.5|448.99|446.19|0
1648094030000|2022-03-24 03:53:50|449.15|446.35|449.3|446.5|449.3|446.5|449.15|446.35|0
1648094040000|2022-03-24 03:54:00|449.46|446.66|449.46|446.66|449.61|446.81|449.46|446.66|0
1648094050000|2022-03-24 03:54:10|449.54|446.74|449.46|446.66|449.54|446.74|449.46|446.66|0
1648094060000|2022-03-24 03:54:20|449.3|446.5|449.38|446.58|449.38|446.58|449.3|446.5|0
1648094070000|2022-03-24 03:54:30|449.46|446.66|449.46|446.66|449.46|446.66|449.46|446.66|0
1648094080000|2022-03-24 03:54:40|449.3|446.5|448.99|446.19|449.3|446.5|448.99|446.19|0
1648094090000|2022-03-24 03:54:50|449.14|446.34|449.14|446.34|449.14|446.34|448.99|446.19|0
1648094100000|2022-03-24 03:55:00|449.3|446.5|449.3|446.5|449.3|446.5|449.14|446.34|0
1648094120000|2022-03-24 03:55:20|449.46|446.66|449.46|446.66|449.46|446.66|449.46|446.66|0
1648094130000|2022-03-24 03:55:30|449.3|446.5|449.14|446.34|449.3|446.5|449.14|446.34|0
1648094140000|2022-03-24 03:55:40|448.99|446.19|448.99|446.19|448.99|446.19|448.99|446.19|0
1648094150000|2022-03-24 03:55:50|449.14|446.34|449.14|446.34|449.14|446.34|449.14|446.34|0
1648094160000|2022-03-24 03:56:00|449.23|446.43|449.14|446.34|449.23|446.43|449.14|446.34|0
1648094210000|2022-03-24 03:56:50|449.07|446.27|449.07|446.27|449.14|446.34|449.07|446.27|0
1648094220000|2022-03-24 03:57:00|449.14|446.34|448.83|446.03|449.14|446.34|448.83|446.03|0
1648094250000|2022-03-24 03:57:30|448.37|445.57|448.21|445.41|448.37|445.57|448.21|445.41|0
1648094260000|2022-03-24 03:57:40|448.06|445.26|447.98|445.18|448.06|445.26|447.9|445.1|0
1648094270000|2022-03-24 03:57:50|448.21|445.41|448.21|445.41|448.21|445.41|448.21|445.41|0
1648094280000|2022-03-24 03:58:00|448.14|445.34|448.06|445.26|448.14|445.34|448.06|445.26|0
1648094290000|2022-03-24 03:58:10|447.74|444.94|448.05|445.25|448.06|445.26|447.74|444.94|0
1648094300000|2022-03-24 03:58:20|447.9|445.1|447.9|445.1|447.9|445.1|447.74|444.94|0
1648094320000|2022-03-24 03:58:40|447.82|445.02|447.82|445.02|447.82|445.02|447.82|445.02|0
1648094330000|2022-03-24 03:58:50|447.9|445.1|447.9|445.1|447.9|445.1|447.9|445.1|0
1648094340000|2022-03-24 03:59:00|447.74|444.94|447.74|444.94|447.9|445.1|447.74|444.94|0
1648094350000|2022-03-24 03:59:10|447.9|445.1|447.9|445.1|447.9|445.1|447.9|445.1|0
1648094360000|2022-03-24 03:59:20|447.74|444.94|447.9|445.1|447.9|445.1|447.74|444.94|0
1648094370000|2022-03-24 03:59:30|447.74|444.94|447.74|444.94|447.74|444.94|447.74|444.94|0
1648094400000|2022-03-24 04:00:00|447.59|444.79|447.59|444.79|447.59|444.79|447.59|444.79|0
1648094410000|2022-03-24 04:00:10|447.43|444.63|447.43|444.63|447.43|444.63|447.43|444.63|0
1648094420000|2022-03-24 04:00:20|447.51|444.71|447.43|444.63|447.51|444.71|447.43|444.63|0
1648094430000|2022-03-24 04:00:30|447.28|444.48|447.28|444.48|447.28|444.48|447.28|444.48|0
1648094440000|2022-03-24 04:00:40|447.12|444.32|447.12|444.32|447.28|444.48|447.12|444.32|0
1648094450000|2022-03-24 04:00:50|447.05|444.25|447.05|444.25|447.05|444.25|447.05|444.25|0
1648094460000|2022-03-24 04:01:00|447.28|444.48|447.43|444.63|447.43|444.63|447.28|444.48|0
1648094480000|2022-03-24 04:01:20|447.51|444.71|447.59|444.79|447.59|444.79|447.43|444.63|0
1648094490000|2022-03-24 04:01:30|447.74|444.94|447.59|444.79|447.74|444.94|447.59|444.79|0
1648094500000|2022-03-24 04:01:40|447.74|444.94|447.59|444.79|447.74|444.94|447.59|444.79|0
1648094510000|2022-03-24 04:01:50|447.43|444.63|447.43|444.63|447.43|444.63|447.43|444.63|0
1648094520000|2022-03-24 04:02:00|447.51|444.71|447.43|444.63|447.51|444.71|447.43|444.63|0
1648094530000|2022-03-24 04:02:10|447.59|444.79|447.59|444.79|447.59|444.79|447.59|444.79|0
1648094550000|2022-03-24 04:02:30|447.74|444.94|447.74|444.94|447.74|444.94|447.74|444.94|0
1648094560000|2022-03-24 04:02:40|447.9|445.1|447.9|445.1|447.9|445.1|447.9|445.1|0
1648094580000|2022-03-24 04:03:00|447.98|445.18|447.98|445.18|447.98|445.18|447.98|445.18|0
1648094590000|2022-03-24 04:03:10|447.9|445.1|447.9|445.1|447.9|445.1|447.82|445.02|0
1648094600000|2022-03-24 04:03:20|448.05|445.25|448.05|445.25|448.05|445.25|447.9|445.1|0
1648094630000|2022-03-24 04:03:50|447.9|445.1|447.9|445.1|447.9|445.1|447.9|445.1|0
1648094640000|2022-03-24 04:04:00|447.98|445.18|447.98|445.18|447.98|445.18|447.98|445.18|0
1648094650000|2022-03-24 04:04:10|447.9|445.1|447.59|444.79|447.9|445.1|447.59|444.79|0
1648094660000|2022-03-24 04:04:20|447.51|444.71|447.59|444.79|447.59|444.79|447.51|444.71|0
1648094670000|2022-03-24 04:04:30|447.67|444.87|447.74|444.94|447.74|444.94|447.67|444.87|0
1648094680000|2022-03-24 04:04:40|447.9|445.1|447.9|445.1|447.9|445.1|447.9|445.1|0
1648094700000|2022-03-24 04:05:00|447.74|444.94|447.74|444.94|447.74|444.94|447.74|444.94|0
1648094710000|2022-03-24 04:05:10|447.9|445.1|447.9|445.1|447.9|445.1|447.9|445.1|0
1648094750000|2022-03-24 04:05:50|447.74|444.94|447.74|444.94|447.74|444.94|447.74|444.94|0
1648094810000|2022-03-24 04:06:50|447.67|444.87|447.74|444.94|447.74|444.94|447.67|444.87|0
1648094820000|2022-03-24 04:07:00|447.82|445.02|447.74|444.94|447.82|445.02|447.74|444.94|0
1648094830000|2022-03-24 04:07:10|447.9|445.1|447.59|444.79|447.9|445.1|447.59|444.79|0
1648094840000|2022-03-24 04:07:20|447.74|444.94|447.43|444.63|447.74|444.94|447.43|444.63|0
1648094850000|2022-03-24 04:07:30|447.59|444.79|447.59|444.79|447.59|444.79|447.59|444.79|0
1648094860000|2022-03-24 04:07:40|447.67|444.87|447.67|444.87|447.67|444.87|447.67|444.87|0
1648094870000|2022-03-24 04:07:50|447.59|444.79|447.74|444.94|447.74|444.94|447.59|444.79|0
1648094880000|2022-03-24 04:08:00|447.59|444.79|447.74|444.94|447.74|444.94|447.59|444.79|0
1648094910000|2022-03-24 04:08:30|447.59|444.79|447.59|444.79|447.59|444.79|447.59|444.79|0
1648094930000|2022-03-24 04:08:50|447.43|444.63|447.43|444.63|447.43|444.63|447.43|444.63|0
1648094950000|2022-03-24 04:09:10|447.59|444.79|447.59|444.79|447.59|444.79|447.59|444.79|0
1648094970000|2022-03-24 04:09:30|447.74|444.94|447.59|444.79|447.74|444.94|447.59|444.79|0
1648094980000|2022-03-24 04:09:40|447.58|444.78|447.58|444.78|447.58|444.78|447.58|444.78|0
1648095070000|2022-03-24 04:11:10|447.74|444.94|447.58|444.78|447.74|444.94|447.58|444.78|0
1648095080000|2022-03-24 04:11:20|447.67|444.87|447.74|444.94|447.74|444.94|447.67|444.87|0
1648095120000|2022-03-24 04:12:00|447.89|445.09|447.89|445.09|447.89|445.09|447.89|445.09|0
1648095170000|2022-03-24 04:12:50|448.05|445.25|447.74|444.94|448.05|445.25|447.74|444.94|0
1648095180000|2022-03-24 04:13:00|447.89|445.09|448.05|445.25|448.05|445.25|447.89|445.09|0
1648095200000|2022-03-24 04:13:20|447.89|445.09|448.05|445.25|448.05|445.25|447.89|445.09|0
1648095270000|2022-03-24 04:14:30|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1648095290000|2022-03-24 04:14:50|448.05|445.25|448.05|445.25|448.05|445.25|448.05|445.25|0
1648095320000|2022-03-24 04:15:20|447.89|445.09|447.89|445.09|447.89|445.09|447.89|445.09|0
1648095330000|2022-03-24 04:15:30|448.05|445.25|448.05|445.25|448.05|445.25|448.05|445.25|0
1648095360000|2022-03-24 04:16:00|447.89|445.09|447.27|444.47|447.89|445.09|447.27|444.47|0
1648095370000|2022-03-24 04:16:10|447.43|444.63|447.43|444.63|447.43|444.63|447.35|444.55|0
1648095380000|2022-03-24 04:16:20|447.27|444.47|447.27|444.47|447.35|444.55|447.27|444.47|0
1648095410000|2022-03-24 04:16:50|447.43|444.63|447.12|444.32|447.43|444.63|447.12|444.32|0
1648095430000|2022-03-24 04:17:10|446.96|444.16|447.27|444.47|447.27|444.47|446.96|444.16|0
1648095450000|2022-03-24 04:17:30|447.35|444.55|447.27|444.47|447.35|444.55|447.27|444.47|0
1648095460000|2022-03-24 04:17:40|447.43|444.63|447.43|444.63|447.43|444.63|447.43|444.63|0
1648095470000|2022-03-24 04:17:50|447.58|444.78|447.58|444.78|447.58|444.78|447.58|444.78|0
1648095480000|2022-03-24 04:18:00|447.74|444.94|447.74|444.94|447.74|444.94|447.74|444.94|0
1648095490000|2022-03-24 04:18:10|447.58|444.78|447.58|444.78|447.58|444.78|447.58|444.78|0
1648095500000|2022-03-24 04:18:20|447.74|444.94|447.82|445.02|447.82|445.02|447.74|444.94|0
1648095510000|2022-03-24 04:18:30|447.74|444.94|447.89|445.09|447.89|445.09|447.74|444.94|0
1648095520000|2022-03-24 04:18:40|447.74|444.94|447.82|445.02|447.82|445.02|447.74|444.94|0
1648095530000|2022-03-24 04:18:50|447.74|444.94|447.74|444.94|447.74|444.94|447.74|444.94|0
1648095540000|2022-03-24 04:19:00|447.82|445.02|447.74|444.94|447.82|445.02|447.74|444.94|0
1648095580000|2022-03-24 04:19:40|447.82|445.02|447.82|445.02|447.82|445.02|447.82|445.02|0
1648095590000|2022-03-24 04:19:50|447.74|444.94|447.74|444.94|447.74|444.94|447.74|444.94|0
1648095620000|2022-03-24 04:20:20|447.58|444.78|447.74|444.94|447.74|444.94|447.58|444.78|0
1648095640000|2022-03-24 04:20:40|447.58|444.78|447.74|444.94|447.74|444.94|447.58|444.78|0
1648095670000|2022-03-24 04:21:10|447.58|444.78|447.58|444.78|447.58|444.78|447.58|444.78|0
1648095700000|2022-03-24 04:21:40|447.51|444.71|447.43|444.63|447.51|444.71|447.43|444.63|0
1648095720000|2022-03-24 04:22:00|447.58|444.78|447.43|444.63|447.58|444.78|447.43|444.63|0
1648095730000|2022-03-24 04:22:10|447.58|444.78|447.58|444.78|447.58|444.78|447.58|444.78|0
1648095740000|2022-03-24 04:22:20|447.66|444.86|447.58|444.78|447.66|444.86|447.58|444.78|0
1648095750000|2022-03-24 04:22:30|447.66|444.86|447.74|444.94|447.74|444.94|447.66|444.86|0
1648095770000|2022-03-24 04:22:50|447.89|445.09|447.89|445.09|447.89|445.09|447.89|445.09|0
1648095780000|2022-03-24 04:23:00|447.97|445.17|447.89|445.09|447.97|445.17|447.89|445.09|0
1648095790000|2022-03-24 04:23:10|448.05|445.25|448.05|445.25|448.05|445.25|448.05|445.25|0
1648095810000|2022-03-24 04:23:30|448.13|445.33|448.2|445.4|448.2|445.4|448.13|445.33|0
1648095820000|2022-03-24 04:23:40|448.05|445.25|448.2|445.4|448.2|445.4|448.05|445.25|0
1648095840000|2022-03-24 04:24:00|448.36|445.56|448.36|445.56|448.36|445.56|448.36|445.56|0
1648095850000|2022-03-24 04:24:10|448.2|445.4|448.28|445.48|448.28|445.48|448.2|445.4|0
1648095860000|2022-03-24 04:24:20|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1648095890000|2022-03-24 04:24:50|448.05|445.25|448.05|445.25|448.05|445.25|448.05|445.25|0
1648095900000|2022-03-24 04:25:00|448.2|445.4|448.2|445.4|448.2|445.4|448.13|445.33|0
1648095910000|2022-03-24 04:25:10|448.13|445.33|448.05|445.25|448.13|445.33|448.05|445.25|0
1648095920000|2022-03-24 04:25:20|448.13|445.33|448.13|445.33|448.2|445.4|448.13|445.33|0
1648095930000|2022-03-24 04:25:30|448.05|445.25|448.05|445.25|448.13|445.33|448.05|445.25|0
1648095940000|2022-03-24 04:25:40|447.89|445.09|448.05|445.25|448.05|445.25|447.89|445.09|0
1648095950000|2022-03-24 04:25:50|448.13|445.33|448.05|445.25|448.13|445.33|448.05|445.25|0
1648096010000|2022-03-24 04:26:50|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1648096040000|2022-03-24 04:27:20|448.04|445.24|448.36|445.56|448.36|445.56|448.04|445.24|0
1648096050000|2022-03-24 04:27:30|448.28|445.48|448.36|445.56|448.36|445.56|448.2|445.4|0
1648096060000|2022-03-24 04:27:40|448.2|445.4|448.28|445.48|448.28|445.48|448.2|445.4|0
1648096070000|2022-03-24 04:27:50|448.2|445.4|448.2|445.4|448.36|445.56|448.2|445.4|0
1648096090000|2022-03-24 04:28:10|448.13|445.33|448.36|445.56|448.36|445.56|448.13|445.33|0
1648096100000|2022-03-24 04:28:20|448.28|445.48|448.36|445.56|448.36|445.56|448.28|445.48|0
1648096130000|2022-03-24 04:28:50|448.2|445.4|448.36|445.56|448.36|445.56|448.2|445.4|0
1648096160000|2022-03-24 04:29:20|448.67|445.87|448.51|445.71|448.67|445.87|448.51|445.71|0
1648096170000|2022-03-24 04:29:30|448.44|445.64|448.36|445.56|448.44|445.64|448.36|445.56|0
1648096180000|2022-03-24 04:29:40|448.44|445.64|448.44|445.64|448.51|445.71|448.36|445.56|0
1648096190000|2022-03-24 04:29:50|448.36|445.56|448.51|445.71|448.51|445.71|448.36|445.56|0
1648096200000|2022-03-24 04:30:00|448.35|445.55|448.28|445.48|448.35|445.55|448.28|445.48|0
1648096210000|2022-03-24 04:30:10|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1648096220000|2022-03-24 04:30:20|448.12|445.32|447.89|445.09|448.12|445.32|447.89|445.09|0
1648096230000|2022-03-24 04:30:30|447.97|445.17|448.04|445.24|448.04|445.24|447.97|445.17|0
1648096240000|2022-03-24 04:30:40|448.2|445.4|448.04|445.24|448.2|445.4|448.04|445.24|0
1648096260000|2022-03-24 04:31:00|448.12|445.32|448.04|445.24|448.12|445.32|448.04|445.24|0
1648096270000|2022-03-24 04:31:10|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1648096280000|2022-03-24 04:31:20|448.04|445.24|448.2|445.4|448.2|445.4|448.04|445.24|0
1648096310000|2022-03-24 04:31:50|448.04|445.24|448.04|445.24|448.04|445.24|448.04|445.24|0
1648096320000|2022-03-24 04:32:00|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1648096330000|2022-03-24 04:32:10|448.04|445.24|448.04|445.24|448.04|445.24|448.04|445.24|0
1648096340000|2022-03-24 04:32:20|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1648096350000|2022-03-24 04:32:30|448.04|445.24|448.04|445.24|448.04|445.24|448.04|445.24|0
1648096360000|2022-03-24 04:32:40|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1648096380000|2022-03-24 04:33:00|448.35|445.55|448.35|445.55|448.35|445.55|448.35|445.55|0
1648096400000|2022-03-24 04:33:20|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1648096420000|2022-03-24 04:33:40|448.04|445.24|448.04|445.24|448.04|445.24|448.04|445.24|0
1648096480000|2022-03-24 04:34:40|448.12|445.32|448.12|445.32|448.12|445.32|448.12|445.32|0
1648096490000|2022-03-24 04:34:50|448.04|445.24|448.2|445.4|448.2|445.4|448.04|445.24|0
1648096500000|2022-03-24 04:35:00|448.04|445.24|448.12|445.32|448.12|445.32|448.04|445.24|0
1648096510000|2022-03-24 04:35:10|448.04|445.24|448.12|445.32|448.12|445.32|448.04|445.24|0
1648096520000|2022-03-24 04:35:20|448.04|445.24|448.12|445.32|448.12|445.32|448.04|445.24|0
1648096530000|2022-03-24 04:35:30|448.04|445.24|448.12|445.32|448.12|445.32|448.04|445.24|0
1648096540000|2022-03-24 04:35:40|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1648096560000|2022-03-24 04:36:00|448.35|445.55|448.35|445.55|448.35|445.55|448.35|445.55|0
1648096570000|2022-03-24 04:36:10|448.28|445.48|448.2|445.4|448.28|445.48|448.2|445.4|0
1648096590000|2022-03-24 04:36:30|448.28|445.48|448.2|445.4|448.28|445.48|448.2|445.4|0
1648096610000|2022-03-24 04:36:50|448.35|445.55|448.2|445.4|448.35|445.55|448.2|445.4|0
1648096620000|2022-03-24 04:37:00|448.04|445.24|448.04|445.24|448.04|445.24|448.04|445.24|0
1648096630000|2022-03-24 04:37:10|448.12|445.32|448.04|445.24|448.12|445.32|448.04|445.24|0
1648096640000|2022-03-24 04:37:20|448.2|445.4|448.2|445.4|448.2|445.4|448.2|445.4|0
1648096650000|2022-03-24 04:37:30|448.12|445.32|447.89|445.09|448.12|445.32|447.89|445.09|0
1648096660000|2022-03-24 04:37:40|447.97|445.17|448.04|445.24|448.04|445.24|447.97|445.17|0
1648096670000|2022-03-24 04:37:50|447.89|445.09|447.73|444.93|447.89|445.09|447.73|444.93|0
1648096680000|2022-03-24 04:38:00|447.81|445.01|447.81|445.01|447.81|445.01|447.81|445.01|0
1648096690000|2022-03-24 04:38:10|447.73|444.93|447.89|445.09|447.89|445.09|447.73|444.93|0
1648096700000|2022-03-24 04:38:20|447.97|445.17|447.97|445.17|447.97|445.17|447.97|445.17|0
1648096710000|2022-03-24 04:38:30|448.04|445.24|447.89|445.09|448.04|445.24|447.89|445.09|0
1648096730000|2022-03-24 04:38:50|447.81|445.01|447.97|445.17|447.97|445.17|447.81|445.01|0
1648096740000|2022-03-24 04:39:00|447.89|445.09|447.89|445.09|447.97|445.17|447.89|445.09|0
1648096750000|2022-03-24 04:39:10|447.97|445.17|448.04|445.24|448.04|445.24|447.97|445.17|0
1648096790000|2022-03-24 04:39:50|447.89|445.09|447.89|445.09|447.89|445.09|447.89|445.09|0
1648096820000|2022-03-24 04:40:20|448.04|445.24|448.04|445.24|448.04|445.24|448.04|445.24|0
1648096840000|2022-03-24 04:40:40|447.88|445.08|447.88|445.08|447.88|445.08|447.88|445.08|0
1648096850000|2022-03-24 04:40:50|447.73|444.93|447.73|444.93|447.73|444.93|447.73|444.93|0
1648096870000|2022-03-24 04:41:10|447.81|445.01|447.88|445.08|447.88|445.08|447.81|445.01|0
1648096890000|2022-03-24 04:41:30|448.04|445.24|448.04|445.24|448.04|445.24|448.04|445.24|0
1648096900000|2022-03-24 04:41:40|447.97|445.17|447.97|445.17|447.97|445.17|447.97|445.17|0
1648096910000|2022-03-24 04:41:50|448.04|445.24|448.04|445.24|448.04|445.24|448.04|445.24|0
1648096920000|2022-03-24 04:42:00|448.12|445.32|448.04|445.24|448.12|445.32|448.04|445.24|0
1648096990000|2022-03-24 04:43:10|447.88|445.08|448.04|445.24|448.04|445.24|447.88|445.08|0
1648097040000|2022-03-24 04:44:00|447.88|445.08|447.88|445.08|447.88|445.08|447.88|445.08|0
1648097050000|2022-03-24 04:44:10|447.73|444.93|447.73|444.93|447.73|444.93|447.73|444.93|0
1648097060000|2022-03-24 04:44:20|447.88|445.08|447.88|445.08|447.88|445.08|447.88|445.08|0
1648097100000|2022-03-24 04:45:00|447.73|444.93|446.88|444.08|447.73|444.93|446.88|444.08|0
1648097110000|2022-03-24 04:45:10|446.8|444|446.64|443.84|446.8|444|446.64|443.84|0
1648097120000|2022-03-24 04:45:20|446.8|444|446.8|444|446.8|444|446.8|444|0
1648097130000|2022-03-24 04:45:30|446.64|443.84|446.64|443.84|446.8|444|446.64|443.84|0
1648097140000|2022-03-24 04:45:40|446.49|443.69|446.49|443.69|446.49|443.69|446.49|443.69|0
1648097160000|2022-03-24 04:46:00|446.41|443.61|446.33|443.53|446.49|443.69|446.33|443.53|0
1648097170000|2022-03-24 04:46:10|446.41|443.61|446.33|443.53|446.41|443.61|446.33|443.53|0
1648097180000|2022-03-24 04:46:20|446.49|443.69|446.33|443.53|446.49|443.69|446.33|443.53|0
1648097210000|2022-03-24 04:46:50|446.49|443.69|446.49|443.69|446.49|443.69|446.49|443.69|0
1648097220000|2022-03-24 04:47:00|446.57|443.77|446.8|444|446.8|444|446.57|443.77|0
1648097230000|2022-03-24 04:47:10|446.72|443.92|446.8|444|446.8|444|446.72|443.92|0
1648097240000|2022-03-24 04:47:20|446.95|444.15|447.11|444.31|447.11|444.31|446.95|444.15|0
1648097260000|2022-03-24 04:47:40|447.26|444.46|447.26|444.46|447.26|444.46|447.26|444.46|0
1648097280000|2022-03-24 04:48:00|447.11|444.31|447.11|444.31|447.11|444.31|447.11|444.31|0
1648097310000|2022-03-24 04:48:30|447.19|444.39|447.19|444.39|447.19|444.39|447.19|444.39|0
1648097320000|2022-03-24 04:48:40|447.11|444.31|447.26|444.46|447.26|444.46|447.11|444.31|0
1648097330000|2022-03-24 04:48:50|447.42|444.62|447.42|444.62|447.42|444.62|447.42|444.62|0
1648097340000|2022-03-24 04:49:00|447.57|444.77|447.57|444.77|447.57|444.77|447.57|444.77|0
1648097360000|2022-03-24 04:49:20|447.42|444.62|447.57|444.77|447.57|444.77|447.42|444.62|0
1648097370000|2022-03-24 04:49:30|447.73|444.93|447.57|444.77|447.73|444.93|447.57|444.77|0
1648097390000|2022-03-24 04:49:50|447.73|444.93|447.73|444.93|447.73|444.93|447.73|444.93|0
1648097410000|2022-03-24 04:50:10|447.57|444.77|447.57|444.77|447.57|444.77|447.57|444.77|0
1648097420000|2022-03-24 04:50:20|447.5|444.7|447.57|444.77|447.57|444.77|447.5|444.7|0
1648097430000|2022-03-24 04:50:30|447.73|444.93|447.73|444.93|447.73|444.93|447.73|444.93|0
1648097440000|2022-03-24 04:50:40|447.88|445.08|447.88|445.08|447.88|445.08|447.88|445.08|0
1648097460000|2022-03-24 04:51:00|448.04|445.24|448.04|445.24|448.04|445.24|447.88|445.08|0
1648097480000|2022-03-24 04:51:20|447.88|445.08|447.73|444.93|447.88|445.08|447.73|444.93|0
1648097490000|2022-03-24 04:51:30|447.81|445.01|447.88|445.08|447.88|445.08|447.81|445.01|0
1648097500000|2022-03-24 04:51:40|448.04|445.24|448.04|445.24|448.04|445.24|448.04|445.24|0
1648097520000|2022-03-24 04:52:00|448.19|445.39|448.04|445.24|448.19|445.39|448.04|445.24|0
1648097590000|2022-03-24 04:53:10|447.88|445.08|447.88|445.08|447.88|445.08|447.73|444.93|0
1648097600000|2022-03-24 04:53:20|448.04|445.24|448.04|445.24|448.04|445.24|447.96|445.16|0
1648097620000|2022-03-24 04:53:40|448.12|445.32|448.12|445.32|448.12|445.32|448.12|445.32|0
1648097630000|2022-03-24 04:53:50|448.04|445.24|448.04|445.24|448.04|445.24|448.04|445.24|0
1648097680000|2022-03-24 04:54:40|447.88|445.08|447.88|445.08|447.88|445.08|447.88|445.08|0
1648097700000|2022-03-24 04:55:00|448.04|445.24|448.04|445.24|448.04|445.24|448.04|445.24|0
1648097750000|2022-03-24 04:55:50|447.88|445.08|447.88|445.08|447.96|445.16|447.88|445.08|0
1648097760000|2022-03-24 04:56:00|447.96|445.16|447.96|445.16|447.96|445.16|447.96|445.16|0
1648097770000|2022-03-24 04:56:10|447.88|445.08|447.88|445.08|447.88|445.08|447.88|445.08|0
1648097790000|2022-03-24 04:56:30|447.96|445.16|447.88|445.08|447.96|445.16|447.88|445.08|0
1648097850000|2022-03-24 04:57:30|448.03|445.23|448.03|445.23|448.03|445.23|448.03|445.23|0
1648097930000|2022-03-24 04:58:50|447.88|445.08|447.88|445.08|447.88|445.08|447.88|445.08|0
1648097950000|2022-03-24 04:59:10|448.03|445.23|448.03|445.23|448.03|445.23|448.03|445.23|0
1648097980000|2022-03-24 04:59:40|447.88|445.08|447.88|445.08|447.88|445.08|447.88|445.08|0
1648098000000|2022-03-24 05:00:00|447.57|444.77|447.57|444.77|447.72|444.92|447.57|444.77|0
1648098020000|2022-03-24 05:00:20|447.41|444.61|447.57|444.77|447.57|444.77|447.41|444.61|0
1648098030000|2022-03-24 05:00:30|447.49|444.69|447.49|444.69|447.49|444.69|447.49|444.69|0
1648098040000|2022-03-24 05:00:40|447.41|444.61|447.34|444.54|447.41|444.61|447.34|444.54|0
1648098050000|2022-03-24 05:00:50|446.95|444.15|446.79|443.99|446.95|444.15|446.79|443.99|0
1648098060000|2022-03-24 05:01:00|446.48|443.68|446.79|443.99|446.79|443.99|446.48|443.68|0
1648098070000|2022-03-24 05:01:10|446.95|444.15|446.79|443.99|446.95|444.15|446.79|443.99|0
1648098080000|2022-03-24 05:01:20|446.72|443.92|446.79|443.99|446.79|443.99|446.72|443.92|0
1648098090000|2022-03-24 05:01:30|446.95|444.15|446.95|444.15|446.95|444.15|446.95|444.15|0
1648098100000|2022-03-24 05:01:40|447.26|444.46|447.1|444.3|447.26|444.46|447.1|444.3|0
1648098110000|2022-03-24 05:01:50|447.18|444.38|447.1|444.3|447.26|444.46|447.1|444.3|0
1648098140000|2022-03-24 05:02:20|447.03|444.23|446.95|444.15|447.26|444.46|446.95|444.15|0
1648098150000|2022-03-24 05:02:30|446.79|443.99|446.79|443.99|446.79|443.99|446.79|443.99|0
1648098160000|2022-03-24 05:02:40|446.72|443.92|446.48|443.68|446.72|443.92|446.48|443.68|0
1648098180000|2022-03-24 05:03:00|446.41|443.61|446.48|443.68|446.48|443.68|446.33|443.53|0
1648098190000|2022-03-24 05:03:10|446.64|443.84|446.64|443.84|446.64|443.84|446.64|443.84|0
1648098200000|2022-03-24 05:03:20|446.79|443.99|446.64|443.84|446.79|443.99|446.64|443.84|0
1648098210000|2022-03-24 05:03:30|446.56|443.76|446.79|443.99|446.95|444.15|446.56|443.76|0
1648098220000|2022-03-24 05:03:40|446.87|444.07|446.95|444.15|446.95|444.15|446.79|443.99|0
1648098230000|2022-03-24 05:03:50|447.26|444.46|447.1|444.3|447.26|444.46|447.1|444.3|0
1648098240000|2022-03-24 05:04:00|446.95|444.15|447.03|444.23|447.1|444.3|446.95|444.15|0
1648098250000|2022-03-24 05:04:10|447.1|444.3|446.63|443.83|447.1|444.3|446.63|443.83|0
1648098260000|2022-03-24 05:04:20|446.48|443.68|446.63|443.83|446.79|443.99|446.48|443.68|0
1648098270000|2022-03-24 05:04:30|446.79|443.99|446.79|443.99|446.79|443.99|446.79|443.99|0
1648098290000|2022-03-24 05:04:50|446.72|443.92|446.79|443.99|446.79|443.99|446.72|443.92|0
1648098300000|2022-03-24 05:05:00|447.1|444.3|446.94|444.14|447.1|444.3|446.94|444.14|0
1648098310000|2022-03-24 05:05:10|446.79|443.99|446.94|444.14|446.94|444.14|446.79|443.99|0
1648098320000|2022-03-24 05:05:20|446.87|444.07|446.48|443.68|446.87|444.07|446.48|443.68|0
1648098330000|2022-03-24 05:05:30|446.56|443.76|446.63|443.83|446.63|443.83|446.56|443.76|0
1648098340000|2022-03-24 05:05:40|446.79|443.99|446.63|443.83|446.79|443.99|446.63|443.83|0
1648098350000|2022-03-24 05:05:50|446.48|443.68|446.48|443.68|446.48|443.68|446.48|443.68|0
1648098360000|2022-03-24 05:06:00|446.56|443.76|446.48|443.68|446.56|443.76|446.48|443.68|0
1648098370000|2022-03-24 05:06:10|446.4|443.6|446.09|443.29|446.4|443.6|446.09|443.29|0
1648098380000|2022-03-24 05:06:20|446.01|443.21|446.32|443.52|446.32|443.52|446.01|443.21|0
1648098390000|2022-03-24 05:06:30|446.17|443.37|446.25|443.45|446.32|443.52|446.17|443.37|0
1648098400000|2022-03-24 05:06:40|446.17|443.37|446.32|443.52|446.32|443.52|446.17|443.37|0
1648098410000|2022-03-24 05:06:50|446.63|443.83|446.32|443.52|446.63|443.83|446.32|443.52|0
1648098420000|2022-03-24 05:07:00|446.48|443.68|446.48|443.68|446.63|443.83|446.48|443.68|0
1648098430000|2022-03-24 05:07:10|446.32|443.52|446.32|443.52|446.32|443.52|446.32|443.52|0
1648098440000|2022-03-24 05:07:20|446.4|443.6|446.48|443.68|446.48|443.68|446.32|443.52|0
1648098450000|2022-03-24 05:07:30|446.56|443.76|446.48|443.68|446.56|443.76|446.48|443.68|0
1648098460000|2022-03-24 05:07:40|446.63|443.83|446.79|443.99|446.79|443.99|446.63|443.83|0
1648098470000|2022-03-24 05:07:50|446.87|444.07|446.63|443.83|446.87|444.07|446.63|443.83|0
1648098480000|2022-03-24 05:08:00|446.71|443.91|446.79|443.99|446.79|443.99|446.71|443.91|0
1648098490000|2022-03-24 05:08:10|446.71|443.91|446.79|443.99|446.79|443.99|446.71|443.91|0
1648098500000|2022-03-24 05:08:20|446.87|444.07|446.87|444.07|446.87|444.07|446.87|444.07|0
1648098510000|2022-03-24 05:08:30|446.94|444.14|446.94|444.14|446.94|444.14|446.94|444.14|0
1648098520000|2022-03-24 05:08:40|447.41|444.61|447.41|444.61|447.41|444.61|447.41|444.61|0
1648098530000|2022-03-24 05:08:50|447.56|444.76|447.72|444.92|447.72|444.92|447.56|444.76|0
1648098540000|2022-03-24 05:09:00|447.88|445.08|447.56|444.76|447.88|445.08|447.56|444.76|0
1648098550000|2022-03-24 05:09:10|447.41|444.61|447.33|444.53|447.49|444.69|447.33|444.53|0
1648098560000|2022-03-24 05:09:20|447.41|444.61|447.25|444.45|447.41|444.61|447.25|444.45|0
1648098570000|2022-03-24 05:09:30|447.1|444.3|447.1|444.3|447.1|444.3|447.1|444.3|0
1648098580000|2022-03-24 05:09:40|447.18|444.38|447.18|444.38|447.18|444.38|447.18|444.38|0
1648098590000|2022-03-24 05:09:50|447.25|444.45|447.41|444.61|447.41|444.61|447.25|444.45|0
1648098600000|2022-03-24 05:10:00|447.1|444.3|447.25|444.45|447.25|444.45|447.1|444.3|0
1648098610000|2022-03-24 05:10:10|447.18|444.38|447.25|444.45|447.25|444.45|447.1|444.3|0
1648098620000|2022-03-24 05:10:20|447.56|444.76|447.41|444.61|447.56|444.76|447.41|444.61|0
1648098630000|2022-03-24 05:10:30|447.33|444.53|447.33|444.53|447.33|444.53|447.33|444.53|0
1648098640000|2022-03-24 05:10:40|447.41|444.61|447.33|444.53|447.41|444.61|447.33|444.53|0
1648098650000|2022-03-24 05:10:50|447.41|444.61|447.41|444.61|447.41|444.61|447.41|444.61|0
1648098660000|2022-03-24 05:11:00|447.25|444.45|447.41|444.61|447.41|444.61|447.25|444.45|0
1648098670000|2022-03-24 05:11:10|447.33|444.53|447.1|444.3|447.33|444.53|447.1|444.3|0
1648098680000|2022-03-24 05:11:20|446.94|444.14|446.63|443.83|446.94|444.14|446.63|443.83|0
1648098690000|2022-03-24 05:11:30|446.48|443.68|446.48|443.68|446.56|443.76|446.48|443.68|0
1648098700000|2022-03-24 05:11:40|446.32|443.52|446.32|443.52|446.32|443.52|446.32|443.52|0
1648098710000|2022-03-24 05:11:50|446.4|443.6|446.48|443.68|446.48|443.68|446.32|443.52|0
1648098720000|2022-03-24 05:12:00|446.56|443.76|446.63|443.83|446.63|443.83|446.56|443.76|0
1648098730000|2022-03-24 05:12:10|446.79|443.99|446.79|443.99|446.94|444.14|446.79|443.99|0
1648098740000|2022-03-24 05:12:20|446.71|443.91|446.79|443.99|446.79|443.99|446.71|443.91|0
1648098750000|2022-03-24 05:12:30|446.63|443.83|446.71|443.91|446.79|443.99|446.63|443.83|0
1648098760000|2022-03-24 05:12:40|446.63|443.83|446.63|443.83|446.63|443.83|446.63|443.83|0
1648098770000|2022-03-24 05:12:50|446.79|443.99|446.94|444.14|446.94|444.14|446.79|443.99|0
1648098790000|2022-03-24 05:13:10|446.79|443.99|446.79|443.99|446.79|443.99|446.79|443.99|0
1648098800000|2022-03-24 05:13:20|446.87|444.07|446.63|443.83|446.87|444.07|446.63|443.83|0
1648098810000|2022-03-24 05:13:30|446.56|443.76|446.63|443.83|446.63|443.83|446.56|443.76|0
1648098820000|2022-03-24 05:13:40|446.48|443.68|446.4|443.6|446.48|443.68|446.4|443.6|0
1648098830000|2022-03-24 05:13:50|446.48|443.68|446.48|443.68|446.48|443.68|446.4|443.6|0
1648098870000|2022-03-24 05:14:30|446.56|443.76|446.56|443.76|446.56|443.76|446.56|443.76|0
1648098880000|2022-03-24 05:14:40|446.63|443.83|446.63|443.83|446.63|443.83|446.48|443.68|0
1648098900000|2022-03-24 05:15:00|446.56|443.76|446.56|443.76|446.56|443.76|446.56|443.76|0
1648098910000|2022-03-24 05:15:10|446.32|443.52|446.32|443.52|446.32|443.52|446.32|443.52|0
1648098940000|2022-03-24 05:15:40|446.48|443.68|446.17|443.37|446.48|443.68|446.17|443.37|0
1648098950000|2022-03-24 05:15:50|446.01|443.21|446.17|443.37|446.17|443.37|446.01|443.21|0
1648098960000|2022-03-24 05:16:00|446.09|443.29|446.09|443.29|446.09|443.29|446.09|443.29|0
1648098970000|2022-03-24 05:16:10|446.17|443.37|446.17|443.37|446.25|443.45|446.17|443.37|0
1648098980000|2022-03-24 05:16:20|446.32|443.52|446.48|443.68|446.48|443.68|446.32|443.52|0
1648098990000|2022-03-24 05:16:30|446.32|443.52|446.32|443.52|446.32|443.52|446.32|443.52|0
1648099020000|2022-03-24 05:17:00|446.48|443.68|446.48|443.68|446.48|443.68|446.48|443.68|0
1648099040000|2022-03-24 05:17:20|446.79|443.99|446.63|443.83|446.79|443.99|446.63|443.83|0
1648099050000|2022-03-24 05:17:30|446.79|443.99|446.94|444.14|446.94|444.14|446.79|443.99|0
1648099080000|2022-03-24 05:18:00|447.25|444.45|447.1|444.3|447.25|444.45|447.1|444.3|0
1648099090000|2022-03-24 05:18:10|447.25|444.45|447.1|444.3|447.25|444.45|447.1|444.3|0
1648099100000|2022-03-24 05:18:20|446.94|444.14|446.94|444.14|446.94|444.14|446.94|444.14|0
1648099110000|2022-03-24 05:18:30|446.79|443.99|446.79|443.99|446.79|443.99|446.63|443.83|0
1648099130000|2022-03-24 05:18:50|446.63|443.83|446.79|443.99|446.79|443.99|446.63|443.83|0
1648099140000|2022-03-24 05:19:00|446.78|443.98|446.78|443.98|446.78|443.98|446.78|443.98|0
1648099150000|2022-03-24 05:19:10|446.87|444.07|446.94|444.14|446.94|444.14|446.87|444.07|0
1648099170000|2022-03-24 05:19:30|447.02|444.22|447.02|444.22|447.1|444.3|447.02|444.22|0
1648099180000|2022-03-24 05:19:40|447.1|444.3|447.25|444.45|447.25|444.45|447.1|444.3|0
1648099200000|2022-03-24 05:20:00|447.18|444.38|447.25|444.45|447.33|444.53|447.18|444.38|0
1648099210000|2022-03-24 05:20:10|447.09|444.29|447.09|444.29|447.25|444.45|447.09|444.29|0
1648099220000|2022-03-24 05:20:20|447.25|444.45|447.25|444.45|447.25|444.45|447.09|444.29|0
1648099230000|2022-03-24 05:20:30|447.33|444.53|447.25|444.45|447.33|444.53|447.25|444.45|0
1648099240000|2022-03-24 05:20:40|447.09|444.29|447.25|444.45|447.25|444.45|447.09|444.29|0
1648099260000|2022-03-24 05:21:00|447.18|444.38|447.25|444.45|447.25|444.45|447.18|444.38|0
1648099270000|2022-03-24 05:21:10|447.33|444.53|447.41|444.61|447.41|444.61|447.33|444.53|0
1648099280000|2022-03-24 05:21:20|447.4|444.6|447.4|444.6|447.4|444.6|447.4|444.6|0
1648099310000|2022-03-24 05:21:50|447.33|444.53|447.4|444.6|447.4|444.6|447.33|444.53|0
1648099330000|2022-03-24 05:22:10|447.56|444.76|447.4|444.6|447.56|444.76|447.4|444.6|0
1648099350000|2022-03-24 05:22:30|447.25|444.45|447.25|444.45|447.25|444.45|447.25|444.45|0
1648099360000|2022-03-24 05:22:40|447.4|444.6|447.25|444.45|447.4|444.6|447.25|444.45|0
1648099370000|2022-03-24 05:22:50|447.4|444.6|447.4|444.6|447.4|444.6|447.33|444.53|0
1648099380000|2022-03-24 05:23:00|447.25|444.45|447.25|444.45|447.25|444.45|447.25|444.45|0
1648099440000|2022-03-24 05:24:00|447.4|444.6|447.33|444.53|447.4|444.6|447.33|444.53|0
1648099450000|2022-03-24 05:24:10|447.4|444.6|447.17|444.37|447.4|444.6|447.17|444.37|0
1648099460000|2022-03-24 05:24:20|447.09|444.29|447.02|444.22|447.09|444.29|447.02|444.22|0
1648099470000|2022-03-24 05:24:30|447.09|444.29|447.09|444.29|447.09|444.29|447.02|444.22|0
1648099480000|2022-03-24 05:24:40|446.94|444.14|446.94|444.14|446.94|444.14|446.94|444.14|0
1648099510000|2022-03-24 05:25:10|446.78|443.98|446.94|444.14|446.94|444.14|446.78|443.98|0
1648099520000|2022-03-24 05:25:20|447.09|444.29|447.02|444.22|447.09|444.29|446.94|444.14|0
1648099530000|2022-03-24 05:25:30|446.94|444.14|446.94|444.14|446.94|444.14|446.94|444.14|0
1648099550000|2022-03-24 05:25:50|446.78|443.98|446.78|443.98|446.78|443.98|446.78|443.98|0
1648099570000|2022-03-24 05:26:10|446.94|444.14|446.94|444.14|446.94|444.14|446.94|444.14|0
1648099620000|2022-03-24 05:27:00|446.78|443.98|446.86|444.06|446.86|444.06|446.78|443.98|0
1648099630000|2022-03-24 05:27:10|446.78|443.98|446.63|443.83|446.78|443.98|446.63|443.83|0
1648099640000|2022-03-24 05:27:20|446.47|443.67|446.55|443.75|446.55|443.75|446.47|443.67|0
1648099650000|2022-03-24 05:27:30|446.47|443.67|446.47|443.67|446.47|443.67|446.47|443.67|0
1648099660000|2022-03-24 05:27:40|446.32|443.52|446.32|443.52|446.32|443.52|446.32|443.52|0
1648099700000|2022-03-24 05:28:20|446.47|443.67|446.47|443.67|446.47|443.67|446.47|443.67|0
1648099710000|2022-03-24 05:28:30|446.32|443.52|446.32|443.52|446.32|443.52|446.32|443.52|0
1648099720000|2022-03-24 05:28:40|446.47|443.67|446.47|443.67|446.55|443.75|446.47|443.67|0
1648099730000|2022-03-24 05:28:50|446.32|443.52|446.32|443.52|446.32|443.52|446.32|443.52|0
1648099740000|2022-03-24 05:29:00|446.16|443.36|446.47|443.67|446.47|443.67|446.16|443.36|0
1648099750000|2022-03-24 05:29:10|446.32|443.52|446.32|443.52|446.32|443.52|446.32|443.52|0
1648099770000|2022-03-24 05:29:30|446.47|443.67|446.47|443.67|446.47|443.67|446.47|443.67|0
1648099780000|2022-03-24 05:29:40|446.63|443.83|446.78|443.98|446.78|443.98|446.63|443.83|0
1648099790000|2022-03-24 05:29:50|446.55|443.75|446.78|443.98|446.78|443.98|446.55|443.75|0
1648099800000|2022-03-24 05:30:00|446.63|443.83|446.63|443.83|446.63|443.83|446.63|443.83|0
1648099810000|2022-03-24 05:30:10|446.78|443.98|446.78|443.98|446.78|443.98|446.78|443.98|0
1648099820000|2022-03-24 05:30:20|446.63|443.83|446.47|443.67|446.63|443.83|446.47|443.67|0
1648099830000|2022-03-24 05:30:30|446.55|443.75|446.63|443.83|446.63|443.83|446.47|443.67|0
1648099840000|2022-03-24 05:30:40|446.78|443.98|446.78|443.98|446.78|443.98|446.78|443.98|0
1648099850000|2022-03-24 05:30:50|446.94|444.14|446.94|444.14|446.94|444.14|446.94|444.14|0
1648099870000|2022-03-24 05:31:10|446.78|443.98|446.55|443.75|446.78|443.98|446.55|443.75|0
1648099880000|2022-03-24 05:31:20|446.47|443.67|446.32|443.52|446.47|443.67|446.32|443.52|0
1648099900000|2022-03-24 05:31:40|446.16|443.36|446.16|443.36|446.16|443.36|446.16|443.36|0
1648099920000|2022-03-24 05:32:00|446.32|443.52|446.32|443.52|446.32|443.52|446.32|443.52|0
1648099930000|2022-03-24 05:32:10|446.16|443.36|446.16|443.36|446.16|443.36|446.16|443.36|0
1648099970000|2022-03-24 05:32:50|446|443.2|445.85|443.05|446|443.2|445.85|443.05|0
1648099980000|2022-03-24 05:33:00|445.7|442.9|445.7|442.9|445.7|442.9|445.7|442.9|0
1648099990000|2022-03-24 05:33:10|445.69|442.89|445.85|443.05|445.85|443.05|445.69|442.89|0
1648100010000|2022-03-24 05:33:30|445.78|442.98|446|443.2|446|443.2|445.78|442.98|0
1648100020000|2022-03-24 05:33:40|445.85|443.05|445.93|443.13|445.93|443.13|445.85|443.05|0
1648100030000|2022-03-24 05:33:50|446|443.2|446|443.2|446|443.2|445.93|443.13|0
1648100050000|2022-03-24 05:34:10|445.85|443.05|445.85|443.05|445.85|443.05|445.85|443.05|0
1648100060000|2022-03-24 05:34:20|445.69|442.89|445.69|442.89|445.69|442.89|445.69|442.89|0
1648100070000|2022-03-24 05:34:30|445.54|442.74|445.69|442.89|445.69|442.89|445.54|442.74|0
1648100080000|2022-03-24 05:34:40|445.54|442.74|445.31|442.51|445.54|442.74|445.31|442.51|0
1648100090000|2022-03-24 05:34:50|445.38|442.58|445.38|442.58|445.38|442.58|445.31|442.51|0
1648100100000|2022-03-24 05:35:00|445.54|442.74|445.54|442.74|445.54|442.74|445.54|442.74|0
1648100130000|2022-03-24 05:35:30|445.69|442.89|445.69|442.89|445.69|442.89|445.62|442.82|0
1648100140000|2022-03-24 05:35:40|445.62|442.82|445.62|442.82|445.62|442.82|445.62|442.82|0
1648100150000|2022-03-24 05:35:50|445.54|442.74|445.54|442.74|445.54|442.74|445.46|442.66|0
1648100180000|2022-03-24 05:36:20|445.46|442.66|445.23|442.43|445.46|442.66|445.23|442.43|0
1648100190000|2022-03-24 05:36:30|444.85|442.05|445.07|442.27|445.07|442.27|444.85|442.05|0
1648100200000|2022-03-24 05:36:40|445.23|442.43|445.23|442.43|445.23|442.43|445.23|442.43|0
1648100220000|2022-03-24 05:37:00|445.38|442.58|445.46|442.66|445.46|442.66|445.38|442.58|0
1648100230000|2022-03-24 05:37:10|445.38|442.58|445.07|442.27|445.38|442.58|445.07|442.27|0
1648100240000|2022-03-24 05:37:20|444.92|442.12|444.92|442.12|444.92|442.12|444.92|442.12|0
1648100260000|2022-03-24 05:37:40|444.76|441.96|444.3|441.5|444.76|441.96|444.3|441.5|0
1648100270000|2022-03-24 05:37:50|444.46|441.66|444.61|441.81|444.61|441.81|444.46|441.66|0
1648100280000|2022-03-24 05:38:00|444.54|441.74|444.54|441.74|444.54|441.74|444.54|441.74|0
1648100290000|2022-03-24 05:38:10|444.61|441.81|444.38|441.58|444.61|441.81|444.38|441.58|0
1648100300000|2022-03-24 05:38:20|444.46|441.66|444.3|441.5|444.46|441.66|444.3|441.5|0
1648100310000|2022-03-24 05:38:30|444.46|441.66|444.46|441.66|444.46|441.66|444.3|441.5|0
1648100320000|2022-03-24 05:38:40|444.3|441.5|444.3|441.5|444.3|441.5|444.3|441.5|0
1648100340000|2022-03-24 05:39:00|444.23|441.43|444.15|441.35|444.3|441.5|444.15|441.35|0
1648100350000|2022-03-24 05:39:10|444.3|441.5|444.15|441.35|444.3|441.5|444.15|441.35|0
1648100370000|2022-03-24 05:39:30|443.68|440.88|443.84|441.04|443.84|441.04|443.68|440.88|0
1648100380000|2022-03-24 05:39:40|443.76|440.96|443.53|440.73|443.76|440.96|443.37|440.57|0
1648100390000|2022-03-24 05:39:50|443.68|440.88|443.53|440.73|443.68|440.88|443.53|440.73|0
1648100400000|2022-03-24 05:40:00|443.68|440.88|443.76|440.96|443.76|440.96|443.68|440.88|0
1648100410000|2022-03-24 05:40:10|443.99|441.19|444.07|441.27|444.15|441.35|443.99|441.19|0
1648100420000|2022-03-24 05:40:20|443.92|441.12|443.68|440.88|443.99|441.19|443.68|440.88|0
1648100430000|2022-03-24 05:40:30|443.84|441.04|443.53|440.73|443.84|441.04|443.53|440.73|0
1648100440000|2022-03-24 05:40:40|443.61|440.81|443.53|440.73|443.61|440.81|443.53|440.73|0
1648100450000|2022-03-24 05:40:50|443.68|440.88|443.68|440.88|443.68|440.88|443.68|440.88|0
1648100460000|2022-03-24 05:41:00|443.84|441.04|443.76|440.96|443.84|441.04|443.76|440.96|0
1648100470000|2022-03-24 05:41:10|443.84|441.04|443.84|441.04|443.99|441.19|443.84|441.04|0
1648100490000|2022-03-24 05:41:30|443.76|440.96|443.53|440.73|443.76|440.96|443.53|440.73|0
1648100520000|2022-03-24 05:42:00|443.37|440.57|443.68|440.88|443.68|440.88|443.37|440.57|0
1648100530000|2022-03-24 05:42:10|443.84|441.04|443.92|441.12|443.92|441.12|443.84|441.04|0
1648100540000|2022-03-24 05:42:20|443.99|441.19|443.99|441.19|443.99|441.19|443.99|441.19|0
1648100560000|2022-03-24 05:42:40|444.14|441.34|444.14|441.34|444.14|441.34|444.14|441.34|0
1648100570000|2022-03-24 05:42:50|443.99|441.19|443.99|441.19|443.99|441.19|443.99|441.19|0
1648100580000|2022-03-24 05:43:00|443.84|441.04|443.99|441.19|443.99|441.19|443.84|441.04|0
1648100590000|2022-03-24 05:43:10|443.92|441.12|443.84|441.04|443.92|441.12|443.84|441.04|0
1648100610000|2022-03-24 05:43:30|443.76|440.96|443.84|441.04|443.84|441.04|443.76|440.96|0
1648100620000|2022-03-24 05:43:40|443.68|440.88|443.68|440.88|443.68|440.88|443.68|440.88|0
1648100630000|2022-03-24 05:43:50|443.83|441.03|443.83|441.03|443.83|441.03|443.83|441.03|0
1648100640000|2022-03-24 05:44:00|443.68|440.88|443.53|440.73|443.68|440.88|443.53|440.73|0
1648100660000|2022-03-24 05:44:20|443.14|440.34|443.3|440.5|443.3|440.5|443.14|440.34|0
1648100670000|2022-03-24 05:44:30|443.37|440.57|443.22|440.42|443.37|440.57|443.22|440.42|0
1648100690000|2022-03-24 05:44:50|443.06|440.26|443.06|440.26|443.06|440.26|443.06|440.26|0
1648100700000|2022-03-24 05:45:00|442.91|440.11|443.06|440.26|443.06|440.26|442.83|440.03|0
1648100710000|2022-03-24 05:45:10|442.99|440.19|442.91|440.11|442.99|440.19|442.91|440.11|0
1648100720000|2022-03-24 05:45:20|442.83|440.03|442.75|439.95|442.83|440.03|442.75|439.95|0
1648100740000|2022-03-24 05:45:40|442.6|439.8|442.45|439.65|442.6|439.8|442.45|439.65|0
1648100750000|2022-03-24 05:45:50|442.37|439.57|442.29|439.49|442.37|439.57|442.29|439.49|0
1648100760000|2022-03-24 05:46:00|442.22|439.42|442.14|439.34|442.22|439.42|442.14|439.34|0
1648100770000|2022-03-24 05:46:10|442.29|439.49|442.29|439.49|442.29|439.49|442.29|439.49|0
1648100780000|2022-03-24 05:46:20|441.98|439.18|441.98|439.18|441.98|439.18|441.98|439.18|0
1648100790000|2022-03-24 05:46:30|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1648100810000|2022-03-24 05:46:50|441.98|439.18|442.14|439.34|442.14|439.34|441.98|439.18|0
1648100820000|2022-03-24 05:47:00|442.29|439.49|442.29|439.49|442.29|439.49|442.29|439.49|0
1648100830000|2022-03-24 05:47:10|442.44|439.64|442.29|439.49|442.44|439.64|442.29|439.49|0
1648100850000|2022-03-24 05:47:30|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1648100860000|2022-03-24 05:47:40|442.29|439.49|442.14|439.34|442.29|439.49|442.14|439.34|0
1648100870000|2022-03-24 05:47:50|442.29|439.49|442.29|439.49|442.29|439.49|442.29|439.49|0
1648100880000|2022-03-24 05:48:00|442.22|439.42|442.22|439.42|442.29|439.49|441.98|439.18|0
1648100890000|2022-03-24 05:48:10|442.29|439.49|442.29|439.49|442.29|439.49|442.29|439.49|0
1648100900000|2022-03-24 05:48:20|442.14|439.34|442.14|439.34|442.14|439.34|442.14|439.34|0
1648100910000|2022-03-24 05:48:30|442.29|439.49|442.44|439.64|442.44|439.64|442.29|439.49|0
1648100920000|2022-03-24 05:48:40|442.29|439.49|442.29|439.49|442.29|439.49|442.29|439.49|0
1648100940000|2022-03-24 05:49:00|442.44|439.64|442.6|439.8|442.75|439.95|442.44|439.64|0
1648100950000|2022-03-24 05:49:10|442.44|439.64|442.6|439.8|442.6|439.8|442.44|439.64|0
1648100970000|2022-03-24 05:49:30|442.44|439.64|442.68|439.88|442.68|439.88|442.44|439.64|0
1648100980000|2022-03-24 05:49:40|442.75|439.95|442.6|439.8|442.75|439.95|442.6|439.8|0
1648101000000|2022-03-24 05:50:00|442.75|439.95|442.75|439.95|442.75|439.95|442.75|439.95|0
1648101010000|2022-03-24 05:50:10|442.91|440.11|442.91|440.11|442.91|440.11|442.91|440.11|0
1648101020000|2022-03-24 05:50:20|442.75|439.95|442.91|440.11|442.91|440.11|442.75|439.95|0
1648101030000|2022-03-24 05:50:30|442.75|439.95|442.75|439.95|442.75|439.95|442.75|439.95|0
1648101040000|2022-03-24 05:50:40|442.91|440.11|442.91|440.11|442.91|440.11|442.91|440.11|0
1648101050000|2022-03-24 05:50:50|442.75|439.95|442.91|440.11|442.91|440.11|442.75|439.95|0
1648101060000|2022-03-24 05:51:00|443.06|440.26|443.06|440.26|443.06|440.26|443.06|440.26|0
1648101070000|2022-03-24 05:51:10|442.99|440.19|442.91|440.11|442.99|440.19|442.91|440.11|0
1648101080000|2022-03-24 05:51:20|442.83|440.03|442.91|440.11|442.91|440.11|442.83|440.03|0
1648101110000|2022-03-24 05:51:50|442.75|439.95|442.75|439.95|442.75|439.95|442.75|439.95|0
1648101120000|2022-03-24 05:52:00|442.91|440.11|442.91|440.11|442.91|440.11|442.91|440.11|0
1648101140000|2022-03-24 05:52:20|442.83|440.03|442.75|439.95|442.83|440.03|442.75|439.95|0
1648101160000|2022-03-24 05:52:40|442.83|440.03|442.91|440.11|442.91|440.11|442.83|440.03|0
1648101170000|2022-03-24 05:52:50|442.75|439.95|442.91|440.11|442.91|440.11|442.75|439.95|0
1648101190000|2022-03-24 05:53:10|443.06|440.26|442.91|440.11|443.06|440.26|442.91|440.11|0
1648101200000|2022-03-24 05:53:20|443.06|440.26|443.06|440.26|443.06|440.26|443.06|440.26|0
1648101220000|2022-03-24 05:53:40|443.21|440.41|443.37|440.57|443.37|440.57|443.21|440.41|0
1648101230000|2022-03-24 05:53:50|443.21|440.41|443.21|440.41|443.21|440.41|443.21|440.41|0
1648101240000|2022-03-24 05:54:00|443.06|440.26|443.21|440.41|443.21|440.41|443.06|440.26|0
1648101270000|2022-03-24 05:54:30|443.06|440.26|443.06|440.26|443.06|440.26|443.06|440.26|0
1648101280000|2022-03-24 05:54:40|443.21|440.41|443.29|440.49|443.29|440.49|443.21|440.41|0
1648101290000|2022-03-24 05:54:50|443.21|440.41|443.21|440.41|443.21|440.41|443.21|440.41|0
1648101300000|2022-03-24 05:55:00|442.99|440.19|443.06|440.26|443.06|440.26|442.9|440.1|0
1648101330000|2022-03-24 05:55:30|442.9|440.1|442.9|440.1|442.9|440.1|442.9|440.1|0
1648101340000|2022-03-24 05:55:40|442.6|439.8|442.44|439.64|442.6|439.8|442.44|439.64|0
1648101360000|2022-03-24 05:56:00|442.29|439.49|442.29|439.49|442.29|439.49|442.29|439.49|0
1648101370000|2022-03-24 05:56:10|442.37|439.57|442.13|439.33|442.37|439.57|442.13|439.33|0
1648101380000|2022-03-24 05:56:20|442.06|439.26|441.83|439.03|442.06|439.26|441.83|439.03|0
1648101390000|2022-03-24 05:56:30|441.67|438.87|441.83|439.03|441.83|439.03|441.67|438.87|0
1648101400000|2022-03-24 05:56:40|441.98|439.18|441.75|438.95|441.98|439.18|441.75|438.95|0
1648101410000|2022-03-24 05:56:50|441.82|439.02|442.13|439.33|442.13|439.33|441.82|439.02|0
1648101420000|2022-03-24 05:57:00|441.98|439.18|442.29|439.49|442.29|439.49|441.98|439.18|0
1648101430000|2022-03-24 05:57:10|442.13|439.33|442.13|439.33|442.13|439.33|442.13|439.33|0
1648101440000|2022-03-24 05:57:20|442.29|439.49|442.37|439.57|442.37|439.57|442.29|439.49|0
1648101450000|2022-03-24 05:57:30|442.29|439.49|442.37|439.57|442.37|439.57|442.29|439.49|0
1648101460000|2022-03-24 05:57:40|442.29|439.49|442.29|439.49|442.29|439.49|442.29|439.49|0
1648101470000|2022-03-24 05:57:50|441.98|439.18|441.82|439.02|441.98|439.18|441.82|439.02|0
1648101480000|2022-03-24 05:58:00|442.13|439.33|441.98|439.18|442.13|439.33|441.82|439.02|0
1648101490000|2022-03-24 05:58:10|441.9|439.1|442.13|439.33|442.13|439.33|441.9|439.1|0
1648101510000|2022-03-24 05:58:30|442.06|439.26|442.06|439.26|442.06|439.26|442.06|439.26|0
1648101520000|2022-03-24 05:58:40|442.13|439.33|442.29|439.49|442.29|439.49|442.13|439.33|0
1648101540000|2022-03-24 05:59:00|442.44|439.64|442.44|439.64|442.44|439.64|442.44|439.64|0
1648101570000|2022-03-24 05:59:30|442.59|439.79|442.59|439.79|442.59|439.79|442.59|439.79|0
1648101580000|2022-03-24 05:59:40|442.44|439.64|442.44|439.64|442.44|439.64|442.29|439.49|0
1648101590000|2022-03-24 05:59:50|442.29|439.49|442.29|439.49|442.29|439.49|442.29|439.49|0
1648101600000|2022-03-24 06:00:00|442.44|439.64|442.13|439.33|442.44|439.64|442.13|439.33|0
1648101610000|2022-03-24 06:00:10|442.29|439.49|442.21|439.41|442.29|439.49|442.13|439.33|0
1648101620000|2022-03-24 06:00:20|442.29|439.49|442.44|439.64|442.44|439.64|442.29|439.49|0
1648101630000|2022-03-24 06:00:30|442.29|439.49|442.29|439.49|442.29|439.49|442.29|439.49|0
1648101640000|2022-03-24 06:00:40|442.21|439.41|442.29|439.49|442.29|439.49|442.21|439.41|0
1648101650000|2022-03-24 06:00:50|442.21|439.41|442.13|439.33|442.21|439.41|442.13|439.33|0
1648101660000|2022-03-24 06:01:00|442.29|439.49|442.29|439.49|442.29|439.49|442.13|439.33|0
1648101670000|2022-03-24 06:01:10|442.13|439.33|442.13|439.33|442.13|439.33|442.13|439.33|0
1648101680000|2022-03-24 06:01:20|442.29|439.49|442.29|439.49|442.29|439.49|442.29|439.49|0
1648101690000|2022-03-24 06:01:30|442.44|439.64|442.44|439.64|442.44|439.64|442.44|439.64|0
1648101710000|2022-03-24 06:01:50|442.59|439.79|442.67|439.87|442.67|439.87|442.59|439.79|0
1648101720000|2022-03-24 06:02:00|442.59|439.79|442.29|439.49|442.59|439.79|442.29|439.49|0
1648101730000|2022-03-24 06:02:10|442.21|439.41|442.13|439.33|442.21|439.41|442.13|439.33|0
1648101770000|2022-03-24 06:02:50|441.98|439.18|441.98|439.18|441.98|439.18|441.98|439.18|0
1648101780000|2022-03-24 06:03:00|441.82|439.02|441.82|439.02|441.82|439.02|441.82|439.02|0
1648101790000|2022-03-24 06:03:10|441.67|438.87|441.67|438.87|441.67|438.87|441.67|438.87|0
1648101820000|2022-03-24 06:03:40|441.51|438.71|440.9|438.1|441.51|438.71|440.9|438.1|0
1648101830000|2022-03-24 06:03:50|441.05|438.25|441.05|438.25|441.05|438.25|441.05|438.25|0
1648101840000|2022-03-24 06:04:00|440.98|438.18|441.05|438.25|441.21|438.41|440.98|438.18|0
1648101850000|2022-03-24 06:04:10|440.74|437.94|440.74|437.94|440.82|438.02|440.74|437.94|0
1648101860000|2022-03-24 06:04:20|440.9|438.1|440.74|437.94|440.9|438.1|440.74|437.94|0
1648101880000|2022-03-24 06:04:40|440.9|438.1|440.9|438.1|440.9|438.1|440.9|438.1|0
1648101900000|2022-03-24 06:05:00|441.05|438.25|441.36|438.56|441.51|438.71|441.05|438.25|0
1648101910000|2022-03-24 06:05:10|441.21|438.41|441.21|438.41|441.21|438.41|441.21|438.41|0
1648101920000|2022-03-24 06:05:20|441.05|438.25|441.21|438.41|441.21|438.41|441.05|438.25|0
1648101940000|2022-03-24 06:05:40|441.36|438.56|441.36|438.56|441.36|438.56|441.36|438.56|0
1648101960000|2022-03-24 06:06:00|441.29|438.49|441.51|438.71|441.51|438.71|441.29|438.49|0
1648101990000|2022-03-24 06:06:30|441.67|438.87|441.51|438.71|441.67|438.87|441.51|438.71|0
1648102000000|2022-03-24 06:06:40|441.67|438.87|441.67|438.87|441.67|438.87|441.67|438.87|0
1648102010000|2022-03-24 06:06:50|441.82|439.02|441.75|438.95|441.82|439.02|441.75|438.95|0
1648102020000|2022-03-24 06:07:00|441.82|439.02|441.98|439.18|441.98|439.18|441.82|439.02|0
1648102030000|2022-03-24 06:07:10|442.13|439.33|442.13|439.33|442.13|439.33|442.13|439.33|0
1648102050000|2022-03-24 06:07:30|441.98|439.18|442.13|439.33|442.13|439.33|441.98|439.18|0
1648102060000|2022-03-24 06:07:40|442.28|439.48|442.28|439.48|442.28|439.48|442.28|439.48|0
1648102070000|2022-03-24 06:07:50|442.13|439.33|442.13|439.33|442.21|439.41|442.13|439.33|0
1648102080000|2022-03-24 06:08:00|442.28|439.48|442.44|439.64|442.44|439.64|442.28|439.48|0
1648102090000|2022-03-24 06:08:10|442.75|439.95|442.67|439.87|442.75|439.95|442.67|439.87|0
1648102100000|2022-03-24 06:08:20|442.75|439.95|442.67|439.87|442.75|439.95|442.67|439.87|0
1648102110000|2022-03-24 06:08:30|442.75|439.95|442.75|439.95|442.75|439.95|442.75|439.95|0
1648102120000|2022-03-24 06:08:40|442.9|440.1|442.9|440.1|442.9|440.1|442.9|440.1|0
1648102130000|2022-03-24 06:08:50|442.75|439.95|443.21|440.41|443.21|440.41|442.75|439.95|0
1648102140000|2022-03-24 06:09:00|443.13|440.33|443.05|440.25|443.13|440.33|443.05|440.25|0
1648102150000|2022-03-24 06:09:10|443.21|440.41|443.05|440.25|443.21|440.41|443.05|440.25|0
1648102160000|2022-03-24 06:09:20|443.13|440.33|443.13|440.33|443.13|440.33|443.13|440.33|0
1648102170000|2022-03-24 06:09:30|443.21|440.41|443.52|440.72|443.52|440.72|443.21|440.41|0
1648102180000|2022-03-24 06:09:40|443.36|440.56|443.21|440.41|443.36|440.56|443.21|440.41|0
1648102190000|2022-03-24 06:09:50|443.36|440.56|443.36|440.56|443.36|440.56|443.36|440.56|0
1648102200000|2022-03-24 06:10:00|443.52|440.72|443.67|440.87|443.67|440.87|443.52|440.72|0
1648102210000|2022-03-24 06:10:10|443.52|440.72|443.67|440.87|443.67|440.87|443.52|440.72|0
1648102220000|2022-03-24 06:10:20|443.6|440.8|443.6|440.8|443.6|440.8|443.6|440.8|0
1648102230000|2022-03-24 06:10:30|443.67|440.87|443.83|441.03|443.83|441.03|443.6|440.8|0
1648102240000|2022-03-24 06:10:40|443.98|441.18|443.98|441.18|443.98|441.18|443.98|441.18|0
1648102250000|2022-03-24 06:10:50|443.83|441.03|443.75|440.95|443.83|441.03|443.75|440.95|0
1648102260000|2022-03-24 06:11:00|443.83|441.03|443.98|441.18|444.13|441.33|443.83|441.03|0
1648102280000|2022-03-24 06:11:20|443.83|441.03|443.98|441.18|443.98|441.18|443.83|441.03|0
1648102300000|2022-03-24 06:11:40|443.91|441.11|443.91|441.11|443.91|441.11|443.91|441.11|0
1648102310000|2022-03-24 06:11:50|443.98|441.18|443.98|441.18|443.98|441.18|443.98|441.18|0
1648102320000|2022-03-24 06:12:00|444.13|441.33|444.13|441.33|444.13|441.33|444.13|441.33|0
1648102330000|2022-03-24 06:12:10|444.06|441.26|444.13|441.33|444.13|441.33|444.06|441.26|0
1648102350000|2022-03-24 06:12:30|444.29|441.49|444.13|441.33|444.29|441.49|444.13|441.33|0
1648102360000|2022-03-24 06:12:40|443.98|441.18|443.98|441.18|443.98|441.18|443.98|441.18|0
1648102370000|2022-03-24 06:12:50|444.13|441.33|444.13|441.33|444.13|441.33|444.13|441.33|0
1648102390000|2022-03-24 06:13:10|443.98|441.18|443.82|441.02|443.98|441.18|443.82|441.02|0
1648102400000|2022-03-24 06:13:20|443.98|441.18|443.98|441.18|443.98|441.18|443.98|441.18|0
1648102410000|2022-03-24 06:13:30|443.91|441.11|443.82|441.02|443.98|441.18|443.82|441.02|0
1648102430000|2022-03-24 06:13:50|443.67|440.87|443.67|440.87|443.67|440.87|443.67|440.87|0
1648102440000|2022-03-24 06:14:00|443.75|440.95|443.9|441.1|443.9|441.1|443.75|440.95|0
1648102450000|2022-03-24 06:14:10|443.98|441.18|443.82|441.02|443.98|441.18|443.82|441.02|0
1648102460000|2022-03-24 06:14:20|443.75|440.95|443.82|441.02|443.82|441.02|443.75|440.95|0
1648102490000|2022-03-24 06:14:50|443.98|441.18|443.98|441.18|444.13|441.33|443.98|441.18|0
1648102510000|2022-03-24 06:15:10|443.9|441.1|443.98|441.18|443.98|441.18|443.82|441.02|0
1648102520000|2022-03-24 06:15:20|443.82|441.02|443.82|441.02|443.82|441.02|443.82|441.02|0
1648102530000|2022-03-24 06:15:30|443.98|441.18|443.98|441.18|443.98|441.18|443.98|441.18|0
1648102570000|2022-03-24 06:16:10|443.82|441.02|443.9|441.1|443.9|441.1|443.82|441.02|0
1648102580000|2022-03-24 06:16:20|443.98|441.18|443.98|441.18|443.98|441.18|443.82|441.02|0
1648102600000|2022-03-24 06:16:40|443.9|441.1|443.98|441.18|443.98|441.18|443.9|441.1|0
1648102610000|2022-03-24 06:16:50|443.9|441.1|443.98|441.18|443.98|441.18|443.9|441.1|0
1648102620000|2022-03-24 06:17:00|444.13|441.33|444.13|441.33|444.13|441.33|444.13|441.33|0
1648102630000|2022-03-24 06:17:10|444.06|441.26|443.98|441.18|444.06|441.26|443.98|441.18|0
1648102640000|2022-03-24 06:17:20|444.06|441.26|444.29|441.49|444.29|441.49|444.06|441.26|0
1648102680000|2022-03-24 06:18:00|444.44|441.64|444.44|441.64|444.44|441.64|444.44|441.64|0
1648102690000|2022-03-24 06:18:10|444.29|441.49|444.29|441.49|444.29|441.49|444.29|441.49|0
1648102730000|2022-03-24 06:18:50|444.13|441.33|444.29|441.49|444.29|441.49|444.13|441.33|0
1648102750000|2022-03-24 06:19:10|444.44|441.64|444.37|441.57|444.44|441.64|444.37|441.57|0
1648102760000|2022-03-24 06:19:20|444.44|441.64|444.44|441.64|444.44|441.64|444.44|441.64|0
1648102770000|2022-03-24 06:19:30|444.52|441.72|444.6|441.8|444.75|441.95|444.52|441.72|0
1648102780000|2022-03-24 06:19:40|444.75|441.95|444.6|441.8|444.75|441.95|444.6|441.8|0
1648102820000|2022-03-24 06:20:20|444.44|441.64|444.44|441.64|444.44|441.64|444.44|441.64|0
1648102850000|2022-03-24 06:20:50|444.6|441.8|444.6|441.8|444.6|441.8|444.6|441.8|0
1648102860000|2022-03-24 06:21:00|444.59|441.79|444.59|441.79|444.59|441.79|444.59|441.79|0
1648102890000|2022-03-24 06:21:30|444.75|441.95|444.59|441.79|444.75|441.95|444.59|441.79|0
1648102920000|2022-03-24 06:22:00|444.75|441.95|444.68|441.88|444.75|441.95|444.68|441.88|0
1648102930000|2022-03-24 06:22:10|444.59|441.79|444.44|441.64|444.59|441.79|444.44|441.64|0
1648102950000|2022-03-24 06:22:30|444.59|441.79|444.59|441.79|444.59|441.79|444.59|441.79|0
1648102960000|2022-03-24 06:22:40|444.75|441.95|444.75|441.95|444.75|441.95|444.75|441.95|0
1648102980000|2022-03-24 06:23:00|444.83|442.03|444.83|442.03|444.83|442.03|444.83|442.03|0
1648102990000|2022-03-24 06:23:10|445.06|442.26|444.9|442.1|445.06|442.26|444.9|442.1|0
1648103010000|2022-03-24 06:23:30|444.98|442.18|444.9|442.1|444.98|442.18|444.9|442.1|0
1648103040000|2022-03-24 06:24:00|444.98|442.18|444.9|442.1|444.98|442.18|444.9|442.1|0
1648103050000|2022-03-24 06:24:10|444.98|442.18|444.98|442.18|444.98|442.18|444.98|442.18|0
1648103060000|2022-03-24 06:24:20|445.06|442.26|444.9|442.1|445.06|442.26|444.9|442.1|0
1648103070000|2022-03-24 06:24:30|444.98|442.18|444.9|442.1|444.98|442.18|444.9|442.1|0
1648103080000|2022-03-24 06:24:40|444.75|441.95|444.75|441.95|444.75|441.95|444.75|441.95|0
1648103090000|2022-03-24 06:24:50|444.67|441.87|444.59|441.79|444.75|441.95|444.59|441.79|0
1648103100000|2022-03-24 06:25:00|444.67|441.87|444.75|441.95|444.75|441.95|444.67|441.87|0
1648103140000|2022-03-24 06:25:40|444.59|441.79|444.59|441.79|444.59|441.79|444.59|441.79|0
1648103150000|2022-03-24 06:25:50|444.75|441.95|444.83|442.03|444.83|442.03|444.75|441.95|0
1648103160000|2022-03-24 06:26:00|444.9|442.1|444.9|442.1|444.9|442.1|444.83|442.03|0
1648103170000|2022-03-24 06:26:10|444.98|442.18|444.98|442.18|444.98|442.18|444.98|442.18|0
1648103180000|2022-03-24 06:26:20|444.9|442.1|444.9|442.1|444.9|442.1|444.9|442.1|0
1648103190000|2022-03-24 06:26:30|445.06|442.26|443.75|440.95|445.06|442.26|443.6|440.8|0
1648103200000|2022-03-24 06:26:40|443.6|440.8|443.68|440.88|443.75|440.95|443.6|440.8|0
1648103210000|2022-03-24 06:26:50|443.75|440.95|443.68|440.88|443.75|440.95|443.68|440.88|0
1648103220000|2022-03-24 06:27:00|443.75|440.95|443.75|440.95|443.75|440.95|443.68|440.88|0
1648103230000|2022-03-24 06:27:10|443.6|440.8|443.6|440.8|443.6|440.8|443.52|440.72|0
1648103240000|2022-03-24 06:27:20|443.52|440.72|443.52|440.72|443.52|440.72|443.52|440.72|0
1648103250000|2022-03-24 06:27:30|443.6|440.8|443.44|440.64|443.6|440.8|443.44|440.64|0
1648103260000|2022-03-24 06:27:40|443.52|440.72|443.6|440.8|443.6|440.8|443.52|440.72|0
1648103270000|2022-03-24 06:27:50|443.68|440.88|443.6|440.8|443.68|440.88|443.6|440.8|0
1648103300000|2022-03-24 06:28:20|443.44|440.64|443.44|440.64|443.44|440.64|443.44|440.64|0
1648103320000|2022-03-24 06:28:40|443.6|440.8|443.44|440.64|443.6|440.8|443.44|440.64|0
1648103330000|2022-03-24 06:28:50|443.29|440.49|443.29|440.49|443.29|440.49|443.29|440.49|0
1648103340000|2022-03-24 06:29:00|443.44|440.64|443.37|440.57|443.44|440.64|443.29|440.49|0
1648103350000|2022-03-24 06:29:10|443.29|440.49|443.29|440.49|443.29|440.49|443.29|440.49|0
1648103360000|2022-03-24 06:29:20|443.37|440.57|443.44|440.64|443.44|440.64|443.29|440.49|0
1648103370000|2022-03-24 06:29:30|443.37|440.57|443.37|440.57|443.37|440.57|443.29|440.49|0
1648103380000|2022-03-24 06:29:40|443.29|440.49|443.21|440.41|443.29|440.49|443.21|440.41|0
1648103390000|2022-03-24 06:29:50|443.29|440.49|443.37|440.57|443.37|440.57|443.21|440.41|0
1648103400000|2022-03-24 06:30:00|443.29|440.49|443.29|440.49|443.29|440.49|443.29|440.49|0
1648103410000|2022-03-24 06:30:10|443.37|440.57|443.44|440.64|443.44|440.64|443.37|440.57|0
1648103420000|2022-03-24 06:30:20|443.37|440.57|443.29|440.49|443.37|440.57|443.29|440.49|0
1648103430000|2022-03-24 06:30:30|443.37|440.57|443.29|440.49|443.37|440.57|443.29|440.49|0
1648103440000|2022-03-24 06:30:40|443.13|440.33|443.13|440.33|443.13|440.33|443.13|440.33|0
1648103450000|2022-03-24 06:30:50|442.98|440.18|442.98|440.18|442.98|440.18|442.98|440.18|0
1648103460000|2022-03-24 06:31:00|443.13|440.33|443.13|440.33|443.13|440.33|443.13|440.33|0
1648103470000|2022-03-24 06:31:10|443.06|440.26|443.13|440.33|443.13|440.33|443.06|440.26|0
1648103490000|2022-03-24 06:31:30|442.98|440.18|442.98|440.18|442.98|440.18|442.98|440.18|0
1648103510000|2022-03-24 06:31:50|443.06|440.26|442.98|440.18|443.06|440.26|442.98|440.18|0
1648103520000|2022-03-24 06:32:00|443.13|440.33|443.29|440.49|443.29|440.49|443.13|440.33|0
1648103530000|2022-03-24 06:32:10|443.21|440.41|443.21|440.41|443.21|440.41|443.21|440.41|0
1648103540000|2022-03-24 06:32:20|443.29|440.49|443.29|440.49|443.29|440.49|443.21|440.41|0
1648103550000|2022-03-24 06:32:30|443.21|440.41|443.21|440.41|443.21|440.41|443.21|440.41|0
1648103560000|2022-03-24 06:32:40|443.29|440.49|443.29|440.49|443.29|440.49|443.29|440.49|0
1648103570000|2022-03-24 06:32:50|443.37|440.57|443.37|440.57|443.37|440.57|443.37|440.57|0
1648103580000|2022-03-24 06:33:00|443.44|440.64|443.6|440.8|443.6|440.8|443.44|440.64|0
1648103590000|2022-03-24 06:33:10|443.44|440.64|443.52|440.72|443.52|440.72|443.44|440.64|0
1648103600000|2022-03-24 06:33:20|443.6|440.8|443.6|440.8|443.6|440.8|443.6|440.8|0
1648103610000|2022-03-24 06:33:30|443.68|440.88|443.6|440.8|443.75|440.95|443.6|440.8|0
1648103640000|2022-03-24 06:34:00|443.52|440.72|443.52|440.72|443.52|440.72|443.52|440.72|0
1648103650000|2022-03-24 06:34:10|443.44|440.64|443.52|440.72|443.52|440.72|443.44|440.64|0
1648103660000|2022-03-24 06:34:20|443.6|440.8|443.6|440.8|443.6|440.8|443.6|440.8|0
1648103680000|2022-03-24 06:34:40|443.68|440.88|443.75|440.95|443.75|440.95|443.68|440.88|0
1648103700000|2022-03-24 06:35:00|443.6|440.8|443.6|440.8|443.6|440.8|443.6|440.8|0
1648103710000|2022-03-24 06:35:10|443.52|440.72|443.6|440.8|443.6|440.8|443.52|440.72|0
1648103730000|2022-03-24 06:35:30|443.59|440.79|443.68|440.88|443.68|440.88|443.59|440.79|0
1648103740000|2022-03-24 06:35:40|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1648103750000|2022-03-24 06:35:50|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1648103780000|2022-03-24 06:36:20|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1648103790000|2022-03-24 06:36:30|443.68|440.88|443.59|440.79|443.68|440.88|443.59|440.79|0
1648103810000|2022-03-24 06:36:50|443.68|440.88|443.59|440.79|443.75|440.95|443.59|440.79|0
1648103820000|2022-03-24 06:37:00|443.68|440.88|443.59|440.79|443.68|440.88|443.59|440.79|0
1648103840000|2022-03-24 06:37:20|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1648103850000|2022-03-24 06:37:30|443.67|440.87|443.59|440.79|443.67|440.87|443.59|440.79|0
1648103860000|2022-03-24 06:37:40|443.44|440.64|443.59|440.79|443.59|440.79|443.44|440.64|0
1648103910000|2022-03-24 06:38:30|443.67|440.87|443.52|440.72|443.67|440.87|443.52|440.72|0
1648103920000|2022-03-24 06:38:40|443.44|440.64|443.28|440.48|443.44|440.64|443.28|440.48|0
1648103930000|2022-03-24 06:38:50|443.36|440.56|443.44|440.64|443.44|440.64|443.28|440.48|0
1648103970000|2022-03-24 06:39:30|443.52|440.72|443.52|440.72|443.52|440.72|443.52|440.72|0
1648103980000|2022-03-24 06:39:40|443.44|440.64|443.44|440.64|443.44|440.64|443.44|440.64|0
1648103990000|2022-03-24 06:39:50|443.28|440.48|443.28|440.48|443.28|440.48|443.28|440.48|0
1648104000000|2022-03-24 06:40:00|443.13|440.33|443.28|440.48|443.36|440.56|443.13|440.33|0
1648104010000|2022-03-24 06:40:10|443.36|440.56|443.28|440.48|443.36|440.56|443.28|440.48|0
1648104020000|2022-03-24 06:40:20|443.13|440.33|443.21|440.41|443.21|440.41|443.13|440.33|0
1648104030000|2022-03-24 06:40:30|443.13|440.33|443.21|440.41|443.21|440.41|443.13|440.33|0
1648104040000|2022-03-24 06:40:40|443.13|440.33|443.28|440.48|443.28|440.48|443.13|440.33|0
1648104060000|2022-03-24 06:41:00|443.36|440.56|443.36|440.56|443.36|440.56|443.36|440.56|0
1648104070000|2022-03-24 06:41:10|443.44|440.64|443.28|440.48|443.44|440.64|443.28|440.48|0
1648104080000|2022-03-24 06:41:20|443.36|440.56|443.28|440.48|443.44|440.64|443.28|440.48|0
1648104100000|2022-03-24 06:41:40|443.44|440.64|443.44|440.64|443.44|440.64|443.28|440.48|0
1648104130000|2022-03-24 06:42:10|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1648104140000|2022-03-24 06:42:20|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1648104160000|2022-03-24 06:42:40|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1648104190000|2022-03-24 06:43:10|443.52|440.72|443.52|440.72|443.52|440.72|443.52|440.72|0
1648104200000|2022-03-24 06:43:20|443.59|440.79|443.59|440.79|443.67|440.87|443.59|440.79|0
1648104220000|2022-03-24 06:43:40|443.67|440.87|443.59|440.79|443.67|440.87|443.59|440.79|0
1648104230000|2022-03-24 06:43:50|443.67|440.87|443.75|440.95|443.75|440.95|443.67|440.87|0
1648104240000|2022-03-24 06:44:00|443.67|440.87|443.67|440.87|443.67|440.87|443.67|440.87|0
1648104250000|2022-03-24 06:44:10|443.75|440.95|443.44|440.64|443.75|440.95|443.44|440.64|0
1648104260000|2022-03-24 06:44:20|443.59|440.79|443.59|440.79|443.59|440.79|443.59|440.79|0
1648104280000|2022-03-24 06:44:40|443.75|440.95|443.59|440.79|443.75|440.95|443.59|440.79|0
1648104290000|2022-03-24 06:44:50|443.44|440.64|443.52|440.72|443.52|440.72|443.44|440.64|0
1648104300000|2022-03-24 06:45:00|443.59|440.79|443.59|440.79|443.75|440.95|443.59|440.79|0
1648104310000|2022-03-24 06:45:10|443.44|440.64|443.44|440.64|443.44|440.64|443.44|440.64|0
1648104330000|2022-03-24 06:45:30|443.28|440.48|443.44|440.64|443.44|440.64|443.28|440.48|0
1648104350000|2022-03-24 06:45:50|443.59|440.79|443.67|440.87|443.67|440.87|443.59|440.79|0
1648104360000|2022-03-24 06:46:00|443.59|440.79|443.59|440.79|443.67|440.87|443.59|440.79|0
1648104370000|2022-03-24 06:46:10|443.67|440.87|443.75|440.95|443.75|440.95|443.67|440.87|0
1648104400000|2022-03-24 06:46:40|443.67|440.87|443.75|440.95|443.75|440.95|443.67|440.87|0
1648104420000|2022-03-24 06:47:00|443.67|440.87|443.67|440.87|443.67|440.87|443.67|440.87|0
1648104430000|2022-03-24 06:47:10|443.75|440.95|443.67|440.87|443.75|440.95|443.67|440.87|0
1648104440000|2022-03-24 06:47:20|443.75|440.95|443.75|440.95|443.75|440.95|443.75|440.95|0
1648104450000|2022-03-24 06:47:30|443.67|440.87|443.67|440.87|443.67|440.87|443.67|440.87|0
1648104460000|2022-03-24 06:47:40|443.75|440.95|443.59|440.79|443.75|440.95|443.59|440.79|0
1648104480000|2022-03-24 06:48:00|443.67|440.87|443.67|440.87|443.67|440.87|443.67|440.87|0
1648104490000|2022-03-24 06:48:10|443.75|440.95|443.75|440.95|443.75|440.95|443.59|440.79|0
1648104560000|2022-03-24 06:49:20|443.67|440.87|443.75|440.95|443.75|440.95|443.67|440.87|0
1648104600000|2022-03-24 06:50:00|443.59|440.79|443.75|440.95|443.75|440.95|443.59|440.79|0
1648104610000|2022-03-24 06:50:10|443.74|440.94|443.74|440.94|443.74|440.94|443.74|440.94|0
1648104640000|2022-03-24 06:50:40|444.52|441.72|444.52|441.72|444.68|441.88|444.52|441.72|0
1648104650000|2022-03-24 06:50:50|444.68|441.88|444.68|441.88|444.68|441.88|444.68|441.88|0
1648104660000|2022-03-24 06:51:00|444.83|442.03|445.14|442.34|445.14|442.34|444.83|442.03|0
1648104670000|2022-03-24 06:51:10|445.22|442.42|444.68|441.88|445.22|442.42|444.68|441.88|0
1648104700000|2022-03-24 06:51:40|444.83|442.03|444.68|441.88|444.83|442.03|444.68|441.88|0
1648104740000|2022-03-24 06:52:20|444.83|442.03|444.99|442.19|444.99|442.19|444.83|442.03|0
1648104750000|2022-03-24 06:52:30|445.14|442.34|445.14|442.34|445.14|442.34|445.14|442.34|0
1648104760000|2022-03-24 06:52:40|445.45|442.65|445.3|442.5|445.45|442.65|445.3|442.5|0
1648104780000|2022-03-24 06:53:00|445.45|442.65|445.45|442.65|445.45|442.65|445.45|442.65|0
1648104790000|2022-03-24 06:53:10|445.3|442.5|445.22|442.42|445.3|442.5|445.22|442.42|0
1648104800000|2022-03-24 06:53:20|445.3|442.5|445.3|442.5|445.3|442.5|445.3|442.5|0
1648104820000|2022-03-24 06:53:40|445.38|442.58|445.3|442.5|445.38|442.58|445.3|442.5|0
1648104830000|2022-03-24 06:53:50|445.45|442.65|445.45|442.65|445.45|442.65|445.45|442.65|0
1648104840000|2022-03-24 06:54:00|445.3|442.5|445.14|442.34|445.3|442.5|445.14|442.34|0
1648104850000|2022-03-24 06:54:10|445.3|442.5|445.3|442.5|445.3|442.5|445.14|442.34|0
1648104860000|2022-03-24 06:54:20|445.14|442.34|445.14|442.34|445.14|442.34|445.14|442.34|0
1648104870000|2022-03-24 06:54:30|445.3|442.5|445.3|442.5|445.3|442.5|445.3|442.5|0
1648104880000|2022-03-24 06:54:40|445.14|442.34|445.14|442.34|445.14|442.34|445.14|442.34|0
1648104890000|2022-03-24 06:54:50|445.3|442.5|445.22|442.42|445.3|442.5|445.22|442.42|0
1648104900000|2022-03-24 06:55:00|445.3|442.5|445.14|442.34|445.3|442.5|445.14|442.34|0
1648104920000|2022-03-24 06:55:20|445.3|442.5|445.3|442.5|445.3|442.5|445.3|442.5|0
1648104980000|2022-03-24 06:56:20|445.38|442.58|445.38|442.58|445.38|442.58|445.3|442.5|0
1648104990000|2022-03-24 06:56:30|445.45|442.65|445.29|442.49|445.45|442.65|445.29|442.49|0
1648105000000|2022-03-24 06:56:40|445.14|442.34|445.14|442.34|445.14|442.34|445.14|442.34|0
1648105010000|2022-03-24 06:56:50|444.98|442.18|444.98|442.18|444.98|442.18|444.98|442.18|0
1648105030000|2022-03-24 06:57:10|445.06|442.26|445.06|442.26|445.06|442.26|445.06|442.26|0
1648105040000|2022-03-24 06:57:20|445.14|442.34|445.14|442.34|445.14|442.34|444.98|442.18|0
1648105060000|2022-03-24 06:57:40|444.98|442.18|445.06|442.26|445.06|442.26|444.98|442.18|0
1648105080000|2022-03-24 06:58:00|445.14|442.34|445.14|442.34|445.14|442.34|445.14|442.34|0
1648105090000|2022-03-24 06:58:10|445.22|442.42|445.22|442.42|445.22|442.42|445.22|442.42|0
1648105100000|2022-03-24 06:58:20|445.14|442.34|445.14|442.34|445.14|442.34|445.14|442.34|0
1648105120000|2022-03-24 06:58:40|445.06|442.26|445.14|442.34|445.14|442.34|445.06|442.26|0
1648105150000|2022-03-24 06:59:10|445.06|442.26|445.06|442.26|445.14|442.34|445.06|442.26|0
1648105160000|2022-03-24 06:59:20|444.98|442.18|445.14|442.34|445.14|442.34|444.98|442.18|0
1648105170000|2022-03-24 06:59:30|445.06|442.26|444.98|442.18|445.06|442.26|444.98|442.18|0
1648105180000|2022-03-24 06:59:40|445.06|442.26|444.98|442.18|445.14|442.34|444.98|442.18|0
1648105190000|2022-03-24 06:59:50|445.06|442.26|445.14|442.34|445.14|442.34|445.06|442.26|0
1648105200000|2022-03-24 07:00:00|444.98|442.18|444.83|442.03|444.98|442.18|444.83|442.03|0
1648105210000|2022-03-24 07:00:10|444.75|441.95|444.83|442.03|444.83|442.03|444.75|441.95|0
1648105220000|2022-03-24 07:00:20|444.67|441.87|444.36|441.56|444.67|441.87|444.36|441.56|0
1648105250000|2022-03-24 07:00:50|444.05|441.25|444.21|441.41|444.21|441.41|444.05|441.25|0
1648105260000|2022-03-24 07:01:00|444.52|441.72|444.52|441.72|444.52|441.72|444.52|441.72|0
1648105270000|2022-03-24 07:01:10|444.36|441.56|444.21|441.41|444.36|441.56|444.21|441.41|0
1648105280000|2022-03-24 07:01:20|444.05|441.25|444.29|441.49|444.29|441.49|444.05|441.25|0
1648105290000|2022-03-24 07:01:30|444.21|441.41|444.21|441.41|444.21|441.41|444.21|441.41|0
1648105300000|2022-03-24 07:01:40|444.05|441.25|444.05|441.25|444.05|441.25|444.05|441.25|0
1648105310000|2022-03-24 07:01:50|443.74|440.94|443.28|440.48|443.74|440.94|443.28|440.48|0
1648105320000|2022-03-24 07:02:00|443.43|440.63|443.59|440.79|443.59|440.79|443.43|440.63|0
1648105330000|2022-03-24 07:02:10|444.05|441.25|443.9|441.1|444.05|441.25|443.82|441.02|0
1648105340000|2022-03-24 07:02:20|444.21|441.41|444.21|441.41|444.21|441.41|444.21|441.41|0
1648105350000|2022-03-24 07:02:30|444.05|441.25|444.05|441.25|444.05|441.25|444.05|441.25|0
1648105370000|2022-03-24 07:02:50|444.21|441.41|444.36|441.56|444.36|441.56|444.21|441.41|0
1648105380000|2022-03-24 07:03:00|444.21|441.41|444.29|441.49|444.36|441.56|444.21|441.41|0
1648105390000|2022-03-24 07:03:10|444.21|441.41|444.52|441.72|444.52|441.72|444.21|441.41|0
1648105400000|2022-03-24 07:03:20|444.36|441.56|444.36|441.56|444.36|441.56|444.36|441.56|0
1648105410000|2022-03-24 07:03:30|444.21|441.41|444.36|441.56|444.36|441.56|444.21|441.41|0
1648105440000|2022-03-24 07:04:00|444.21|441.41|444.21|441.41|444.21|441.41|444.05|441.25|0
1648105450000|2022-03-24 07:04:10|444.13|441.33|443.9|441.1|444.13|441.33|443.9|441.1|0
1648105460000|2022-03-24 07:04:20|444.05|441.25|444.05|441.25|444.05|441.25|444.05|441.25|0
1648105470000|2022-03-24 07:04:30|444.21|441.41|444.21|441.41|444.21|441.41|444.21|441.41|0
1648105490000|2022-03-24 07:04:50|444.36|441.56|444.36|441.56|444.36|441.56|444.36|441.56|0
1648105500000|2022-03-24 07:05:00|444.24|441.84|444.32|441.92|444.47|442.07|444.24|441.84|0
1648105510000|2022-03-24 07:05:10|444.4|442|444.32|441.92|444.47|442.07|444.32|441.92|0
1648105520000|2022-03-24 07:05:20|444.4|442|444.32|441.92|444.4|442|444.32|441.92|0
1648105530000|2022-03-24 07:05:30|444.47|442.07|444.47|442.07|444.47|442.07|444.47|442.07|0
1648105540000|2022-03-24 07:05:40|444.63|442.23|444.94|442.54|444.94|442.54|444.63|442.23|0
1648105550000|2022-03-24 07:05:50|445.09|442.69|445.09|442.69|445.09|442.69|445.09|442.69|0
1648105570000|2022-03-24 07:06:10|444.94|442.54|445.25|442.85|445.25|442.85|444.94|442.54|0
1648105610000|2022-03-24 07:06:50|445.09|442.69|444.94|442.54|445.09|442.69|444.94|442.54|0
1648105620000|2022-03-24 07:07:00|444.78|442.38|445.09|442.69|445.09|442.69|444.78|442.38|0
1648105630000|2022-03-24 07:07:10|445.02|442.62|444.94|442.54|445.02|442.62|444.94|442.54|0
1648105640000|2022-03-24 07:07:20|444.86|442.46|444.94|442.54|444.94|442.54|444.86|442.46|0
1648105650000|2022-03-24 07:07:30|445.02|442.62|445.09|442.69|445.09|442.69|444.94|442.54|0
1648105660000|2022-03-24 07:07:40|445.25|442.85|445.25|442.85|445.25|442.85|445.17|442.77|0
1648105710000|2022-03-24 07:08:30|445.09|442.69|445.09|442.69|445.09|442.69|445.09|442.69|0
1648105720000|2022-03-24 07:08:40|444.94|442.54|444.94|442.54|444.94|442.54|444.94|442.54|0
1648105730000|2022-03-24 07:08:50|445.09|442.69|445.09|442.69|445.09|442.69|445.09|442.69|0
1648105740000|2022-03-24 07:09:00|445.02|442.62|444.94|442.54|445.02|442.62|444.94|442.54|0
1648105770000|2022-03-24 07:09:30|445.09|442.69|445.02|442.62|445.09|442.69|445.02|442.62|0
1648105780000|2022-03-24 07:09:40|444.94|442.54|444.78|442.38|444.94|442.54|444.78|442.38|0
1648105790000|2022-03-24 07:09:50|444.62|442.22|444.55|442.15|444.62|442.22|444.55|442.15|0
1648105800000|2022-03-24 07:10:00|444.62|442.22|444.31|441.91|444.62|442.22|444.31|441.91|0
1648105810000|2022-03-24 07:10:10|444.39|441.99|444.31|441.91|444.47|442.07|444.31|441.91|0
1648105820000|2022-03-24 07:10:20|444.16|441.76|444.16|441.76|444.16|441.76|444.16|441.76|0
1648105830000|2022-03-24 07:10:30|444.31|441.91|444.16|441.76|444.31|441.91|444.16|441.76|0
1648105850000|2022-03-24 07:10:50|444.31|441.91|444.31|441.91|444.31|441.91|444.31|441.91|0
1648105870000|2022-03-24 07:11:10|444.47|442.07|444.47|442.07|444.47|442.07|444.47|442.07|0
1648105880000|2022-03-24 07:11:20|444.39|441.99|444.55|442.15|444.55|442.15|444.39|441.99|0
1648105890000|2022-03-24 07:11:30|444.62|442.22|444.39|441.99|444.62|442.22|444.39|441.99|0
1648105900000|2022-03-24 07:11:40|444.31|441.91|444.31|441.91|444.31|441.91|444.31|441.91|0
1648105910000|2022-03-24 07:11:50|444.47|442.07|444.47|442.07|444.47|442.07|444.47|442.07|0
1648105920000|2022-03-24 07:12:00|444.31|441.91|444.16|441.76|444.31|441.91|444.16|441.76|0
1648105930000|2022-03-24 07:12:10|444.08|441.68|444.08|441.68|444.16|441.76|444.08|441.68|0
1648105940000|2022-03-24 07:12:20|444.16|441.76|444.16|441.76|444.16|441.76|444.16|441.76|0
1648105960000|2022-03-24 07:12:40|444.31|441.91|444.24|441.84|444.31|441.91|444.24|441.84|0
1648105970000|2022-03-24 07:12:50|444.16|441.76|444.31|441.91|444.31|441.91|444.16|441.76|0
1648105980000|2022-03-24 07:13:00|444.47|442.07|444.39|441.99|444.47|442.07|444.39|441.99|0
1648105990000|2022-03-24 07:13:10|444.47|442.07|444.47|442.07|444.47|442.07|444.47|442.07|0
1648106000000|2022-03-24 07:13:20|444.55|442.15|444.47|442.07|444.55|442.15|444.47|442.07|0
1648106020000|2022-03-24 07:13:40|444.62|442.22|444.47|442.07|444.62|442.22|444.47|442.07|0
1648106030000|2022-03-24 07:13:50|444.62|442.22|444.62|442.22|444.62|442.22|444.62|442.22|0
1648106040000|2022-03-24 07:14:00|444.47|442.07|444.62|442.22|444.62|442.22|444.47|442.07|0
1648106060000|2022-03-24 07:14:20|444.31|441.91|444.16|441.76|444.31|441.91|444.16|441.76|0
1648106070000|2022-03-24 07:14:30|444.08|441.68|444.08|441.68|444.08|441.68|444|441.6|0
1648106080000|2022-03-24 07:14:40|443.85|441.45|443.69|441.29|443.85|441.45|443.69|441.29|0
1648106090000|2022-03-24 07:14:50|443.38|440.98|443.38|440.98|443.38|440.98|443.23|440.83|0
1648106100000|2022-03-24 07:15:00|443.23|440.83|443.38|440.98|443.38|440.98|443.23|440.83|0
1648106110000|2022-03-24 07:15:10|443.31|440.91|443.23|440.83|443.31|440.91|443.23|440.83|0
1648106120000|2022-03-24 07:15:20|443.15|440.75|443.07|440.67|443.15|440.75|443.07|440.67|0
1648106130000|2022-03-24 07:15:30|443.23|440.83|443.23|440.83|443.23|440.83|443.23|440.83|0
1648106140000|2022-03-24 07:15:40|443.07|440.67|443.07|440.67|443.07|440.67|443.07|440.67|0
1648106150000|2022-03-24 07:15:50|442.45|440.05|442.76|440.36|442.76|440.36|442.45|440.05|0
1648106160000|2022-03-24 07:16:00|442.92|440.52|443|440.6|443.07|440.67|442.92|440.52|0
1648106170000|2022-03-24 07:16:10|442.92|440.52|443.15|440.75|443.15|440.75|442.92|440.52|0
1648106180000|2022-03-24 07:16:20|443.23|440.83|443.07|440.67|443.23|440.83|443.07|440.67|0
1648106190000|2022-03-24 07:16:30|442.92|440.52|442.92|440.52|442.92|440.52|442.92|440.52|0
1648106200000|2022-03-24 07:16:40|442.76|440.36|442.76|440.36|442.92|440.52|442.76|440.36|0
1648106220000|2022-03-24 07:17:00|442.61|440.21|442.92|440.52|442.92|440.52|442.61|440.21|0
1648106230000|2022-03-24 07:17:10|442.76|440.36|442.84|440.44|442.84|440.44|442.76|440.36|0
1648106240000|2022-03-24 07:17:20|442.76|440.36|443|440.6|443|440.6|442.76|440.36|0
1648106250000|2022-03-24 07:17:30|442.92|440.52|443.23|440.83|443.23|440.83|442.92|440.52|0
1648106270000|2022-03-24 07:17:50|443.07|440.67|443.23|440.83|443.23|440.83|443.07|440.67|0
1648106280000|2022-03-24 07:18:00|443.07|440.67|442.76|440.36|443.07|440.67|442.76|440.36|0
1648106290000|2022-03-24 07:18:10|442.53|440.13|442.45|440.05|442.53|440.13|442.45|440.05|0
1648106310000|2022-03-24 07:18:30|442.61|440.21|442.61|440.21|442.61|440.21|442.61|440.21|0
1648106320000|2022-03-24 07:18:40|442.45|440.05|442.45|440.05|442.45|440.05|442.3|439.9|0
1648106330000|2022-03-24 07:18:50|442.38|439.98|442.38|439.98|442.38|439.98|442.3|439.9|0
1648106340000|2022-03-24 07:19:00|442.45|440.05|442.45|440.05|442.45|440.05|442.45|440.05|0
1648106350000|2022-03-24 07:19:10|442.38|439.98|442.3|439.9|442.45|440.05|442.3|439.9|0
1648106360000|2022-03-24 07:19:20|441.83|439.43|441.83|439.43|441.83|439.43|441.83|439.43|0
1648106370000|2022-03-24 07:19:30|441.99|439.59|441.68|439.28|441.99|439.59|441.68|439.28|0
1648106380000|2022-03-24 07:19:40|441.76|439.36|440.9|438.5|441.76|439.36|440.9|438.5|0
1648106390000|2022-03-24 07:19:50|441.06|438.66|441.06|438.66|441.06|438.66|441.06|438.66|0
1648106400000|2022-03-24 07:20:00|441.21|438.81|440.9|438.5|441.21|438.81|440.9|438.5|0
1648106410000|2022-03-24 07:20:10|440.75|438.35|440.6|438.2|440.83|438.43|440.6|438.2|0
1648106420000|2022-03-24 07:20:20|440.75|438.35|440.75|438.35|440.75|438.35|440.59|438.19|0
1648106430000|2022-03-24 07:20:30|440.59|438.19|443.37|440.97|443.37|440.97|440.29|437.89|0
1648106440000|2022-03-24 07:20:40|443.52|441.12|443.52|441.12|443.52|441.12|443.52|441.12|0
1648106450000|2022-03-24 07:20:50|443.45|441.05|443.45|441.05|443.45|441.05|443.37|440.97|0
1648106460000|2022-03-24 07:21:00|443.52|441.12|443.52|441.12|443.52|441.12|443.52|441.12|0
1648106470000|2022-03-24 07:21:10|443.6|441.2|443.83|441.43|443.83|441.43|443.6|441.2|0
1648106480000|2022-03-24 07:21:20|443.68|441.28|443.68|441.28|443.68|441.28|443.68|441.28|0
1648106500000|2022-03-24 07:21:40|443.83|441.43|443.68|441.28|443.83|441.43|443.68|441.28|0
1648106520000|2022-03-24 07:22:00|443.83|441.43|443.83|441.43|443.91|441.51|443.83|441.43|0
1648106530000|2022-03-24 07:22:10|444.14|441.74|444.14|441.74|444.14|441.74|444.14|441.74|0
1648106540000|2022-03-24 07:22:20|444.29|441.89|444.91|442.51|444.91|442.51|444.29|441.89|0
1648106550000|2022-03-24 07:22:30|444.75|442.35|444.75|442.35|444.91|442.51|444.75|442.35|0
1648106560000|2022-03-24 07:22:40|444.83|442.43|445.06|442.66|445.06|442.66|444.83|442.43|0
1648106570000|2022-03-24 07:22:50|445.22|442.82|445.37|442.97|445.37|442.97|445.22|442.82|0
1648106580000|2022-03-24 07:23:00|445.22|442.82|443.91|441.51|445.37|442.97|443.91|441.51|0
1648106590000|2022-03-24 07:23:10|443.84|441.44|443.91|441.51|443.91|441.51|443.84|441.44|0
1648106600000|2022-03-24 07:23:20|444.06|441.66|444.06|441.66|444.06|441.66|444.06|441.66|0
1648106610000|2022-03-24 07:23:30|444.37|441.97|444.68|442.28|444.68|442.28|444.37|441.97|0
1648106630000|2022-03-24 07:23:50|444.53|442.13|444.68|442.28|444.68|442.28|444.53|442.13|0
1648106640000|2022-03-24 07:24:00|444.53|442.13|444.84|442.44|444.84|442.44|444.53|442.13|0
1648106650000|2022-03-24 07:24:10|444.99|442.59|444.99|442.59|444.99|442.59|444.99|442.59|0
1648106670000|2022-03-24 07:24:30|445.15|442.75|445.3|442.9|445.3|442.9|445.15|442.75|0
1648106680000|2022-03-24 07:24:40|445.61|443.21|445.46|443.06|445.61|443.21|445.46|443.06|0
1648106690000|2022-03-24 07:24:50|445.3|442.9|445.3|442.9|445.46|443.06|445.3|442.9|0
1648106700000|2022-03-24 07:25:00|445.46|443.06|445.61|443.21|445.61|443.21|445.46|443.06|0
1648106710000|2022-03-24 07:25:10|445.69|443.29|445.46|443.06|445.69|443.29|445.46|443.06|0
1648106730000|2022-03-24 07:25:30|445.38|442.98|445.46|443.06|445.46|443.06|445.38|442.98|0
1648106740000|2022-03-24 07:25:40|445.61|443.21|445.46|443.06|445.61|443.21|445.46|443.06|0
1648106750000|2022-03-24 07:25:50|445.61|443.21|445.85|443.45|445.85|443.45|445.61|443.21|0
1648106760000|2022-03-24 07:26:00|445.92|443.52|445.92|443.52|445.92|443.52|445.77|443.37|0
1648106770000|2022-03-24 07:26:10|445.85|443.45|445.77|443.37|445.92|443.52|445.77|443.37|0
1648106780000|2022-03-24 07:26:20|445.92|443.52|445.77|443.37|445.92|443.52|445.77|443.37|0
1648106800000|2022-03-24 07:26:40|445.46|443.06|445.46|443.06|445.61|443.21|445.46|443.06|0
1648106810000|2022-03-24 07:26:50|445.3|442.9|445.3|442.9|445.3|442.9|445.3|442.9|0
1648106820000|2022-03-24 07:27:00|445.15|442.75|445.3|442.9|445.46|443.06|445.15|442.75|0
1648106830000|2022-03-24 07:27:10|445.23|442.83|445.38|442.98|445.38|442.98|445.15|442.75|0
1648106840000|2022-03-24 07:27:20|445.3|442.9|445.46|443.06|445.46|443.06|445.3|442.9|0
1648106850000|2022-03-24 07:27:30|445.3|442.9|445.38|442.98|445.38|442.98|445.3|442.9|0
1648106860000|2022-03-24 07:27:40|445.46|443.06|445.61|443.21|445.61|443.21|445.46|443.06|0
1648106870000|2022-03-24 07:27:50|445.69|443.29|445.61|443.21|445.69|443.29|445.61|443.21|0
1648106880000|2022-03-24 07:28:00|445.38|442.98|445.46|443.06|445.46|443.06|445.38|442.98|0
1648106890000|2022-03-24 07:28:10|445.38|442.98|445.3|442.9|445.38|442.98|445.3|442.9|0
1648106900000|2022-03-24 07:28:20|445.38|442.98|445.3|442.9|445.38|442.98|445.3|442.9|0
1648106910000|2022-03-24 07:28:30|445.46|443.06|445.15|442.75|445.46|443.06|445.15|442.75|0
1648106920000|2022-03-24 07:28:40|444.99|442.59|444.99|442.59|444.99|442.59|444.84|442.44|0
1648106930000|2022-03-24 07:28:50|444.92|442.52|444.76|442.36|444.92|442.52|444.76|442.36|0
1648106940000|2022-03-24 07:29:00|444.68|442.28|444.68|442.28|444.68|442.28|444.68|442.28|0
1648106950000|2022-03-24 07:29:10|444.53|442.13|444.37|441.97|444.53|442.13|444.22|441.82|0
1648106960000|2022-03-24 07:29:20|444.45|442.05|444.53|442.13|444.53|442.13|444.37|441.97|0
1648106970000|2022-03-24 07:29:30|444.61|442.21|444.37|441.97|444.61|442.21|444.06|441.66|0
1648106980000|2022-03-24 07:29:40|444.53|442.13|444.37|441.97|444.53|442.13|444.37|441.97|0
1648106990000|2022-03-24 07:29:50|444.45|442.05|444.37|441.97|444.45|442.05|444.37|441.97|0
1648107000000|2022-03-24 07:30:00|444.3|441.9|444.53|442.13|444.53|442.13|444.22|441.82|0
1648107010000|2022-03-24 07:30:10|444.68|442.28|444.45|442.05|444.76|442.36|444.45|442.05|0
1648107020000|2022-03-24 07:30:20|444.37|441.97|444.37|441.97|444.37|441.97|444.06|441.66|0
1648107030000|2022-03-24 07:30:30|444.45|442.05|444.53|442.13|444.53|442.13|444.45|442.05|0
1648107040000|2022-03-24 07:30:40|444.68|442.28|444.76|442.36|444.84|442.44|444.68|442.28|0
1648107050000|2022-03-24 07:30:50|444.84|442.44|444.84|442.44|444.84|442.44|444.76|442.36|0
1648107060000|2022-03-24 07:31:00|444.68|442.28|444.83|442.43|444.99|442.59|444.68|442.28|0
1648107070000|2022-03-24 07:31:10|444.68|442.28|444.76|442.36|444.76|442.36|444.68|442.28|0
1648107080000|2022-03-24 07:31:20|444.83|442.43|444.83|442.43|444.99|442.59|444.83|442.43|0
1648107090000|2022-03-24 07:31:30|444.99|442.59|444.99|442.59|444.99|442.59|444.99|442.59|0
1648107100000|2022-03-24 07:31:40|445.07|442.67|444.99|442.59|445.07|442.67|444.99|442.59|0
1648107110000|2022-03-24 07:31:50|444.83|442.43|444.76|442.36|444.83|442.43|444.76|442.36|0
1648107120000|2022-03-24 07:32:00|444.83|442.43|444.22|441.82|444.83|442.43|444.22|441.82|0
1648107140000|2022-03-24 07:32:20|444.3|441.9|444.3|441.9|444.3|441.9|444.3|441.9|0
1648107150000|2022-03-24 07:32:30|444.37|441.97|444.68|442.28|444.68|442.28|444.37|441.97|0
1648107160000|2022-03-24 07:32:40|444.61|442.21|444.68|442.28|444.68|442.28|444.61|442.21|0
1648107170000|2022-03-24 07:32:50|444.52|442.12|444.22|441.82|444.52|442.12|444.22|441.82|0
1648107180000|2022-03-24 07:33:00|444.45|442.05|444.3|441.9|444.45|442.05|444.22|441.82|0
1648107190000|2022-03-24 07:33:10|444.52|442.12|444.37|441.97|444.52|442.12|444.37|441.97|0
1648107200000|2022-03-24 07:33:20|444.52|442.12|444.3|441.9|444.52|442.12|444.3|441.9|0
1648107210000|2022-03-24 07:33:30|444.22|441.82|444.22|441.82|444.22|441.82|444.22|441.82|0
1648107220000|2022-03-24 07:33:40|444.3|441.9|444.22|441.82|444.37|441.97|444.22|441.82|0
1648107230000|2022-03-24 07:33:50|444.37|441.97|444.68|442.28|444.68|442.28|444.37|441.97|0
1648107240000|2022-03-24 07:34:00|444.6|442.2|444.68|442.28|444.68|442.28|444.52|442.12|0
1648107250000|2022-03-24 07:34:10|444.52|442.12|444.52|442.12|444.52|442.12|444.52|442.12|0
1648107260000|2022-03-24 07:34:20|444.37|441.97|444.52|442.12|444.52|442.12|444.37|441.97|0
1648107270000|2022-03-24 07:34:30|444.37|441.97|444.37|441.97|444.45|442.05|444.37|441.97|0
1648107280000|2022-03-24 07:34:40|444.21|441.81|444.45|442.05|444.6|442.2|444.21|441.81|0
1648107290000|2022-03-24 07:34:50|444.52|442.12|444.52|442.12|444.52|442.12|444.52|442.12|0
1648107300000|2022-03-24 07:35:00|444.68|442.28|444.6|442.2|444.68|442.28|444.6|442.2|0
1648107310000|2022-03-24 07:35:10|444.68|442.28|444.68|442.28|444.76|442.36|444.68|442.28|0
1648107320000|2022-03-24 07:35:20|444.76|442.36|444.83|442.43|444.83|442.43|444.76|442.36|0
1648107330000|2022-03-24 07:35:30|444.91|442.51|444.91|442.51|444.91|442.51|444.91|442.51|0
1648107340000|2022-03-24 07:35:40|444.83|442.43|444.76|442.36|444.91|442.51|444.76|442.36|0
1648107350000|2022-03-24 07:35:50|444.68|442.28|444.83|442.43|444.83|442.43|444.68|442.28|0
1648107360000|2022-03-24 07:36:00|444.91|442.51|444.76|442.36|444.91|442.51|444.68|442.28|0
1648107370000|2022-03-24 07:36:10|444.83|442.43|444.68|442.28|444.83|442.43|444.68|442.28|0
1648107380000|2022-03-24 07:36:20|444.76|442.36|444.6|442.2|444.76|442.36|444.6|442.2|0
1648107390000|2022-03-24 07:36:30|444.52|442.12|444.52|442.12|444.52|442.12|444.52|442.12|0
1648107400000|2022-03-24 07:36:40|444.68|442.28|444.68|442.28|444.68|442.28|444.68|442.28|0
1648107410000|2022-03-24 07:36:50|444.6|442.2|444.52|442.12|444.6|442.2|444.52|442.12|0
1648107420000|2022-03-24 07:37:00|444.68|442.28|444.83|442.43|444.83|442.43|444.68|442.28|0
1648107430000|2022-03-24 07:37:10|444.99|442.59|444.83|442.43|444.99|442.59|444.83|442.43|0
1648107440000|2022-03-24 07:37:20|444.91|442.51|444.83|442.43|444.91|442.51|444.83|442.43|0
1648107460000|2022-03-24 07:37:40|444.99|442.59|445.07|442.67|445.14|442.74|444.99|442.59|0
1648107470000|2022-03-24 07:37:50|445.14|442.74|445.07|442.67|445.14|442.74|445.07|442.67|0
1648107480000|2022-03-24 07:38:00|444.99|442.59|445.14|442.74|445.14|442.74|444.99|442.59|0
1648107490000|2022-03-24 07:38:10|445.61|443.21|445.61|443.21|445.61|443.21|445.61|443.21|0
1648107500000|2022-03-24 07:38:20|445.45|443.05|445.61|443.21|445.61|443.21|445.45|443.05|0
1648107520000|2022-03-24 07:38:40|445.45|443.05|445.45|443.05|445.45|443.05|445.45|443.05|0
1648107530000|2022-03-24 07:38:50|445.61|443.21|445.61|443.21|445.69|443.29|445.61|443.21|0
1648107550000|2022-03-24 07:39:10|445.53|443.13|445.76|443.36|445.76|443.36|445.53|443.13|0
1648107560000|2022-03-24 07:39:20|445.92|443.52|445.92|443.52|445.92|443.52|445.92|443.52|0
1648107580000|2022-03-24 07:39:40|445.76|443.36|445.61|443.21|445.76|443.36|445.61|443.21|0
1648107590000|2022-03-24 07:39:50|445.69|443.29|445.76|443.36|445.76|443.36|445.69|443.29|0
1648107600000|2022-03-24 07:40:00|445.45|443.05|445.69|443.29|445.69|443.29|445.45|443.05|0
1648107610000|2022-03-24 07:40:10|445.61|443.21|445.76|443.36|445.76|443.36|445.61|443.21|0
1648107620000|2022-03-24 07:40:20|445.92|443.52|445.92|443.52|445.92|443.52|445.92|443.52|0
1648107630000|2022-03-24 07:40:30|445.76|443.36|445.76|443.36|445.76|443.36|445.76|443.36|0
1648107640000|2022-03-24 07:40:40|445.69|443.29|445.61|443.21|445.69|443.29|445.61|443.21|0
1648107650000|2022-03-24 07:40:50|445.69|443.29|445.61|443.21|445.76|443.36|445.61|443.21|0
1648107660000|2022-03-24 07:41:00|445.76|443.36|445.45|443.05|445.76|443.36|445.3|442.9|0
1648107670000|2022-03-24 07:41:10|445.53|443.13|445.61|443.21|445.61|443.21|445.53|443.13|0
1648107680000|2022-03-24 07:41:20|445.53|443.13|445.61|443.21|445.61|443.21|445.53|443.13|0
1648107690000|2022-03-24 07:41:30|445.53|443.13|445.45|443.05|445.53|443.13|445.45|443.05|0
1648107730000|2022-03-24 07:42:10|445.53|443.13|445.45|443.05|445.53|443.13|445.45|443.05|0
1648107740000|2022-03-24 07:42:20|445.14|442.74|444.83|442.43|445.14|442.74|444.68|442.28|0
1648107750000|2022-03-24 07:42:30|444.99|442.59|444.99|442.59|444.99|442.59|444.83|442.43|0
1648107760000|2022-03-24 07:42:40|444.83|442.43|444.99|442.59|444.99|442.59|444.83|442.43|0
1648107770000|2022-03-24 07:42:50|444.83|442.43|444.83|442.43|444.83|442.43|444.68|442.28|0
1648107780000|2022-03-24 07:43:00|444.68|442.28|444.52|442.12|444.68|442.28|444.52|442.12|0
1648107790000|2022-03-24 07:43:10|444.37|441.97|444.37|441.97|444.52|442.12|444.37|441.97|0
1648107800000|2022-03-24 07:43:20|444.52|442.12|444.52|442.12|444.52|442.12|444.52|442.12|0
1648107820000|2022-03-24 07:43:40|444.68|442.28|444.52|442.12|444.68|442.28|444.52|442.12|0
1648107830000|2022-03-24 07:43:50|444.68|442.28|444.68|442.28|444.68|442.28|444.68|442.28|0
1648107840000|2022-03-24 07:44:00|444.52|442.12|444.76|442.36|444.76|442.36|444.52|442.12|0
1648107850000|2022-03-24 07:44:10|444.68|442.28|444.68|442.28|444.68|442.28|444.68|442.28|0
1648107860000|2022-03-24 07:44:20|444.6|442.2|444.83|442.43|444.83|442.43|444.6|442.2|0
1648107870000|2022-03-24 07:44:30|444.91|442.51|444.83|442.43|444.99|442.59|444.83|442.43|0
1648107880000|2022-03-24 07:44:40|444.68|442.28|444.91|442.51|444.91|442.51|444.68|442.28|0
1648107890000|2022-03-24 07:44:50|444.83|442.43|444.98|442.58|444.99|442.59|444.83|442.43|0
1648107900000|2022-03-24 07:45:00|445.14|442.74|445.22|442.82|445.22|442.82|445.14|442.74|0
1648107910000|2022-03-24 07:45:10|445.29|442.89|445.14|442.74|445.29|442.89|445.14|442.74|0
1648107920000|2022-03-24 07:45:20|445.29|442.89|445.29|442.89|445.29|442.89|445.29|442.89|0
1648107960000|2022-03-24 07:46:00|445.45|443.05|445.45|443.05|445.45|443.05|445.45|443.05|0
1648107980000|2022-03-24 07:46:20|445.6|443.2|445.6|443.2|445.76|443.36|445.6|443.2|0
1648107990000|2022-03-24 07:46:30|445.53|443.13|445.6|443.2|445.6|443.2|445.53|443.13|0
1648108000000|2022-03-24 07:46:40|445.53|443.13|445.53|443.13|445.6|443.2|445.53|443.13|0
1648108010000|2022-03-24 07:46:50|445.6|443.2|445.45|443.05|445.6|443.2|445.45|443.05|0
1648108020000|2022-03-24 07:47:00|445.37|442.97|444.98|442.58|445.37|442.97|444.98|442.58|0
1648108030000|2022-03-24 07:47:10|445.06|442.66|445.14|442.74|445.14|442.74|445.06|442.66|0
1648108040000|2022-03-24 07:47:20|444.98|442.58|444.98|442.58|444.98|442.58|444.98|442.58|0
1648108050000|2022-03-24 07:47:30|444.83|442.43|444.83|442.43|444.83|442.43|444.67|442.27|0
1648108060000|2022-03-24 07:47:40|444.75|442.35|444.37|441.97|444.75|442.35|444.21|441.81|0
1648108080000|2022-03-24 07:48:00|444.36|441.96|445.29|442.89|445.29|442.89|444.36|441.96|0
1648108110000|2022-03-24 07:48:30|445.14|442.74|445.06|442.66|445.14|442.74|444.98|442.58|0
1648108120000|2022-03-24 07:48:40|444.98|442.58|445.14|442.74|445.14|442.74|444.98|442.58|0
1648108140000|2022-03-24 07:49:00|445.06|442.66|445.14|442.74|445.14|442.74|445.06|442.66|0
1648108150000|2022-03-24 07:49:10|445.29|442.89|445.29|442.89|445.29|442.89|445.14|442.74|0
1648108160000|2022-03-24 07:49:20|445.45|443.05|445.6|443.2|445.6|443.2|445.45|443.05|0
1648108170000|2022-03-24 07:49:30|445.45|443.05|445.45|443.05|445.45|443.05|445.45|443.05|0
1648108180000|2022-03-24 07:49:40|445.6|443.2|445.6|443.2|445.6|443.2|445.6|443.2|0
1648108200000|2022-03-24 07:50:00|445.45|443.05|445.6|443.2|445.6|443.2|445.45|443.05|0
1648108210000|2022-03-24 07:50:10|445.68|443.28|445.91|443.51|445.91|443.51|445.68|443.28|0
1648108220000|2022-03-24 07:50:20|445.84|443.44|445.76|443.36|445.84|443.44|445.76|443.36|0
1648108230000|2022-03-24 07:50:30|445.84|443.44|445.91|443.51|445.91|443.51|445.84|443.44|0
1648108260000|2022-03-24 07:51:00|445.84|443.44|445.84|443.44|445.84|443.44|445.76|443.36|0
1648108270000|2022-03-24 07:51:10|445.91|443.51|445.84|443.44|445.91|443.51|445.84|443.44|0
1648108280000|2022-03-24 07:51:20|445.91|443.51|445.91|443.51|445.91|443.51|445.91|443.51|0
1648108290000|2022-03-24 07:51:30|446.07|443.67|446.07|443.67|446.07|443.67|446.07|443.67|0
1648108340000|2022-03-24 07:52:20|445.91|443.51|445.76|443.36|445.91|443.51|445.76|443.36|0
1648108350000|2022-03-24 07:52:30|445.91|443.51|446.07|443.67|446.07|443.67|445.91|443.51|0
1648108370000|2022-03-24 07:52:50|445.91|443.51|445.91|443.51|445.99|443.59|445.91|443.51|0
1648108380000|2022-03-24 07:53:00|446.07|443.67|446.07|443.67|446.07|443.67|446.07|443.67|0
1648108390000|2022-03-24 07:53:10|445.99|443.59|446.22|443.82|446.22|443.82|445.99|443.59|0
1648108400000|2022-03-24 07:53:20|446.15|443.75|446.22|443.82|446.22|443.82|446.15|443.75|0
1648108410000|2022-03-24 07:53:30|446.15|443.75|446.07|443.67|446.15|443.75|446.07|443.67|0
1648108430000|2022-03-24 07:53:50|445.91|443.51|445.91|443.51|445.91|443.51|445.91|443.51|0
1648108450000|2022-03-24 07:54:10|445.76|443.36|445.76|443.36|445.76|443.36|445.76|443.36|0
1648108460000|2022-03-24 07:54:20|445.91|443.51|445.91|443.51|445.91|443.51|445.84|443.44|0
1648108470000|2022-03-24 07:54:30|446.07|443.67|446.22|443.82|446.22|443.82|446.07|443.67|0
1648108490000|2022-03-24 07:54:50|446.15|443.75|446.15|443.75|446.15|443.75|446.15|443.75|0
1648108500000|2022-03-24 07:55:00|446.22|443.82|446.22|443.82|446.22|443.82|446.22|443.82|0
1648108540000|2022-03-24 07:55:40|446.38|443.98|446.38|443.98|446.38|443.98|446.38|443.98|0
1648108550000|2022-03-24 07:55:50|446.22|443.82|446.22|443.82|446.22|443.82|446.22|443.82|0
1648108560000|2022-03-24 07:56:00|446.07|443.67|446.15|443.75|446.15|443.75|446.07|443.67|0
1648108570000|2022-03-24 07:56:10|446.07|443.67|446.07|443.67|446.07|443.67|446.07|443.67|0
1648108590000|2022-03-24 07:56:30|446.22|443.82|446.22|443.82|446.22|443.82|446.22|443.82|0
1648108600000|2022-03-24 07:56:40|446.07|443.67|446.07|443.67|446.07|443.67|446.07|443.67|0
1648108610000|2022-03-24 07:56:50|445.99|443.59|446.22|443.82|446.22|443.82|445.99|443.59|0
1648108620000|2022-03-24 07:57:00|446.07|443.67|446.07|443.67|446.07|443.67|445.91|443.51|0
1648108630000|2022-03-24 07:57:10|446.22|443.82|446.22|443.82|446.22|443.82|446.22|443.82|0
1648108640000|2022-03-24 07:57:20|446.07|443.67|446.22|443.82|446.22|443.82|446.07|443.67|0
1648108650000|2022-03-24 07:57:30|446.15|443.75|446.3|443.9|446.38|443.98|446.15|443.75|0
1648108660000|2022-03-24 07:57:40|446.38|443.98|446.07|443.67|446.38|443.98|446.07|443.67|0
1648108670000|2022-03-24 07:57:50|446.22|443.82|446.06|443.66|446.22|443.82|446.06|443.66|0
1648108680000|2022-03-24 07:58:00|446.22|443.82|446.06|443.66|446.22|443.82|446.06|443.66|0
1648108690000|2022-03-24 07:58:10|445.91|443.51|445.75|443.35|445.91|443.51|445.75|443.35|0
1648108700000|2022-03-24 07:58:20|445.84|443.44|445.84|443.44|445.84|443.44|445.84|443.44|0
1648108710000|2022-03-24 07:58:30|445.91|443.51|445.91|443.51|445.99|443.59|445.84|443.44|0
1648108720000|2022-03-24 07:58:40|445.75|443.35|445.75|443.35|445.84|443.44|445.75|443.35|0
1648108730000|2022-03-24 07:58:50|445.6|443.2|445.53|443.13|445.6|443.2|445.53|443.13|0
1648108740000|2022-03-24 07:59:00|445.6|443.2|445.29|442.89|445.6|443.2|445.29|442.89|0
1648108760000|2022-03-24 07:59:20|445.44|443.04|445.44|443.04|445.44|443.04|445.44|443.04|0
1648108770000|2022-03-24 07:59:30|445.53|443.13|445.53|443.13|445.53|443.13|445.53|443.13|0
1648108780000|2022-03-24 07:59:40|445.6|443.2|446.06|443.66|446.06|443.66|445.6|443.2|0
1648108790000|2022-03-24 07:59:50|445.91|443.51|445.99|443.59|446.06|443.66|445.91|443.51|0
1648108800000|2022-03-24 08:00:00|445.91|443.51|445.44|443.04|445.91|443.51|445.29|442.89|0
1648108810000|2022-03-24 08:00:10|445.75|443.35|446.06|443.66|446.06|443.66|445.75|443.35|0
1648108820000|2022-03-24 08:00:20|445.99|443.59|445.91|443.51|445.99|443.59|445.91|443.51|0
1648108830000|2022-03-24 08:00:30|445.6|443.2|445.91|443.51|445.91|443.51|445.44|443.04|0
1648108840000|2022-03-24 08:00:40|445.75|443.35|445.83|443.43|445.91|443.51|445.75|443.35|0
1648108850000|2022-03-24 08:00:50|445.68|443.28|445.44|443.04|445.83|443.43|445.44|443.04|0
1648108860000|2022-03-24 08:01:00|445.29|442.89|445.44|443.04|445.44|443.04|445.13|442.73|0
1648108870000|2022-03-24 08:01:10|445.13|442.73|444.98|442.58|445.29|442.89|444.98|442.58|0
1648108880000|2022-03-24 08:01:20|444.82|442.42|445.13|442.73|445.29|442.89|444.67|442.27|0
1648108890000|2022-03-24 08:01:30|445.21|442.81|444.98|442.58|445.21|442.81|444.9|442.5|0
1648108900000|2022-03-24 08:01:40|445.13|442.73|445.13|442.73|445.13|442.73|444.98|442.58|0
1648108910000|2022-03-24 08:01:50|444.82|442.42|444.82|442.42|444.82|442.42|444.51|442.11|0
1648108920000|2022-03-24 08:02:00|444.51|442.11|444.6|442.2|444.67|442.27|444.51|442.11|0
1648108930000|2022-03-24 08:02:10|444.51|442.11|444.05|441.65|444.51|442.11|443.9|441.5|0
1648108940000|2022-03-24 08:02:20|443.9|441.5|443.74|441.34|443.9|441.5|443.74|441.34|0
1648108950000|2022-03-24 08:02:30|443.82|441.42|443.74|441.34|443.82|441.42|443.74|441.34|0
1648108960000|2022-03-24 08:02:40|443.59|441.19|443.59|441.19|443.74|441.34|443.59|441.19|0
1648108970000|2022-03-24 08:02:50|443.67|441.27|443.9|441.5|443.9|441.5|443.59|441.19|0
1648108980000|2022-03-24 08:03:00|443.74|441.34|443.59|441.19|443.74|441.34|443.43|441.03|0
1648108990000|2022-03-24 08:03:10|443.28|440.88|443.59|441.19|443.59|441.19|443.28|440.88|0
1648109000000|2022-03-24 08:03:20|443.43|441.03|443.28|440.88|443.43|441.03|443.28|440.88|0
1648109010000|2022-03-24 08:03:30|443.12|440.72|442.89|440.49|443.12|440.72|442.89|440.49|0
1648109020000|2022-03-24 08:03:40|443.12|440.72|443.12|440.72|443.12|440.72|443.12|440.72|0
1648109030000|2022-03-24 08:03:50|442.97|440.57|442.97|440.57|442.97|440.57|442.97|440.57|0
1648109050000|2022-03-24 08:04:10|443.12|440.72|443.12|440.72|443.12|440.72|443.12|440.72|0
1648109060000|2022-03-24 08:04:20|442.97|440.57|442.97|440.57|442.97|440.57|442.97|440.57|0
1648109070000|2022-03-24 08:04:30|442.89|440.49|442.81|440.41|442.89|440.49|442.81|440.41|0
1648109080000|2022-03-24 08:04:40|442.66|440.26|442.35|439.95|442.66|440.26|442.35|439.95|0
1648109090000|2022-03-24 08:04:50|442.2|439.8|442.2|439.8|442.2|439.8|442.2|439.8|0
1648109100000|2022-03-24 08:05:00|442.04|439.64|441.89|439.49|442.12|439.72|441.89|439.49|0
1648109110000|2022-03-24 08:05:10|441.81|439.41|441.73|439.33|441.89|439.49|441.73|439.33|0
1648109120000|2022-03-24 08:05:20|441.58|439.18|441.27|438.87|441.58|439.18|441.27|438.87|0
1648109130000|2022-03-24 08:05:30|441.35|438.95|440.96|438.56|441.35|438.95|440.96|438.56|0
1648109140000|2022-03-24 08:05:40|440.81|438.41|440.81|438.41|440.81|438.41|440.81|438.41|0
1648109150000|2022-03-24 08:05:50|440.89|438.49|440.81|438.41|440.89|438.49|440.81|438.41|0
1648109160000|2022-03-24 08:06:00|440.96|438.56|440.66|438.26|440.96|438.56|440.66|438.26|0
1648109170000|2022-03-24 08:06:10|440.74|438.34|440.74|438.34|440.74|438.34|440.66|438.26|0
1648109180000|2022-03-24 08:06:20|440.81|438.41|440.5|438.1|440.81|438.41|440.5|438.1|0
1648109190000|2022-03-24 08:06:30|440.58|438.18|440.5|438.1|440.58|438.18|440.5|438.1|0
1648109210000|2022-03-24 08:06:50|440.58|438.18|440.66|438.26|440.66|438.26|440.58|438.18|0
1648109220000|2022-03-24 08:07:00|440.5|438.1|440.66|438.26|440.66|438.26|440.5|438.1|0
1648109230000|2022-03-24 08:07:10|440.5|438.1|439.58|437.18|440.5|438.1|439.58|437.18|0
1648109240000|2022-03-24 08:07:20|439.12|436.72|439.05|436.65|439.27|436.87|439.05|436.65|0
1648109250000|2022-03-24 08:07:30|438.81|436.41|438.97|436.57|438.97|436.57|438.81|436.41|0
1648109260000|2022-03-24 08:07:40|438.66|436.26|438.66|436.26|438.97|436.57|438.66|436.26|0
1648109270000|2022-03-24 08:07:50|438.51|436.11|438.81|436.41|438.97|436.57|438.35|435.95|0
1648109280000|2022-03-24 08:08:00|438.89|436.49|439.12|436.72|439.12|436.72|438.89|436.49|0
1648109290000|2022-03-24 08:08:10|439.27|436.87|439.05|436.65|439.27|436.87|439.05|436.65|0
1648109300000|2022-03-24 08:08:20|438.97|436.57|439.2|436.8|439.2|436.8|438.97|436.57|0
1648109310000|2022-03-24 08:08:30|439.12|436.72|438.97|436.57|439.12|436.72|438.97|436.57|0
1648109320000|2022-03-24 08:08:40|439.05|436.65|439.12|436.72|439.12|436.72|439.05|436.65|0
1648109330000|2022-03-24 08:08:50|439.27|436.87|438.97|436.57|439.43|437.03|438.97|436.57|0
1648109340000|2022-03-24 08:09:00|439.12|436.72|439.27|436.87|439.35|436.95|439.12|436.72|0
1648109350000|2022-03-24 08:09:10|439.35|436.95|439.27|436.87|439.43|437.03|439.27|436.87|0
1648109360000|2022-03-24 08:09:20|439.43|437.03|439.58|437.18|439.58|437.18|439.43|437.03|0
1648109370000|2022-03-24 08:09:30|439.89|437.49|440.35|437.95|440.35|437.95|439.89|437.49|0
1648109380000|2022-03-24 08:09:40|440.5|438.1|440.35|437.95|440.5|438.1|440.35|437.95|0
1648109390000|2022-03-24 08:09:50|440.12|437.72|440.43|438.03|440.5|438.1|440.12|437.72|0
1648109400000|2022-03-24 08:10:00|440.35|437.95|439.73|437.33|440.35|437.95|439.73|437.33|0
1648109410000|2022-03-24 08:10:10|440.12|437.72|440.04|437.64|440.12|437.72|439.89|437.49|0
1648109420000|2022-03-24 08:10:20|439.89|437.49|439.43|437.03|439.89|437.49|439.43|437.03|0
1648109430000|2022-03-24 08:10:30|439.58|437.18|439.73|437.33|439.73|437.33|439.43|437.03|0
1648109440000|2022-03-24 08:10:40|439.58|437.18|440.04|437.64|440.04|437.64|439.58|437.18|0
1648109450000|2022-03-24 08:10:50|439.89|437.49|439.58|437.18|439.89|437.49|439.58|437.18|0
1648109460000|2022-03-24 08:11:00|439.43|437.03|439.43|437.03|439.43|437.03|439.43|437.03|0
1648109470000|2022-03-24 08:11:10|439.58|437.18|439.81|437.41|439.81|437.41|439.58|437.18|0
1648109480000|2022-03-24 08:11:20|439.89|437.49|440.35|437.95|440.35|437.95|439.73|437.33|0
1648109490000|2022-03-24 08:11:30|440.5|438.1|440.5|438.1|440.65|438.25|440.5|438.1|0
1648109500000|2022-03-24 08:11:40|440.65|438.25|440.73|438.33|440.73|438.33|440.65|438.25|0
1648109510000|2022-03-24 08:11:50|440.65|438.25|440.65|438.25|440.81|438.41|440.65|438.25|0
1648109520000|2022-03-24 08:12:00|440.81|438.41|441.58|439.18|441.58|439.18|440.81|438.41|0
1648109530000|2022-03-24 08:12:10|441.42|439.02|440.96|438.56|441.42|439.02|440.96|438.56|0
1648109540000|2022-03-24 08:12:20|441.27|438.87|441.27|438.87|441.27|438.87|441.12|438.72|0
1648109550000|2022-03-24 08:12:30|441.42|439.02|441.58|439.18|441.66|439.26|441.42|439.02|0
1648109560000|2022-03-24 08:12:40|441.73|439.33|441.73|439.33|441.73|439.33|441.66|439.26|0
1648109570000|2022-03-24 08:12:50|441.89|439.49|441.73|439.33|441.89|439.49|441.73|439.33|0
1648109580000|2022-03-24 08:13:00|441.66|439.26|441.27|438.87|441.66|439.26|441.27|438.87|0
1648109590000|2022-03-24 08:13:10|441.12|438.72|441.12|438.72|441.27|438.87|441.12|438.72|0
1648109600000|2022-03-24 08:13:20|441.5|439.1|441.27|438.87|441.5|439.1|441.27|438.87|0
1648109610000|2022-03-24 08:13:30|441.5|439.1|441.58|439.18|441.58|439.18|441.42|439.02|0
1648109620000|2022-03-24 08:13:40|441.5|439.1|441.27|438.87|441.5|439.1|441.27|438.87|0
1648109630000|2022-03-24 08:13:50|441.2|438.8|441.27|438.87|441.27|438.87|441.2|438.8|0
1648109640000|2022-03-24 08:14:00|441.12|438.72|441.27|438.87|441.27|438.87|441.12|438.72|0
1648109650000|2022-03-24 08:14:10|441.42|439.02|441.42|439.02|441.58|439.18|441.42|439.02|0
1648109660000|2022-03-24 08:14:20|441.58|439.18|441.42|439.02|441.58|439.18|441.42|439.02|0
1648109670000|2022-03-24 08:14:30|441.58|439.18|441.58|439.18|441.58|439.18|441.58|439.18|0
1648109680000|2022-03-24 08:14:40|441.73|439.33|441.66|439.26|441.73|439.33|441.66|439.26|0
1648109690000|2022-03-24 08:14:50|441.73|439.33|441.58|439.18|441.89|439.49|441.58|439.18|0
1648109700000|2022-03-24 08:15:00|441.2|438.8|441.73|439.33|441.73|439.33|441.2|438.8|0
1648109710000|2022-03-24 08:15:10|441.58|439.18|441.58|439.18|441.73|439.33|441.58|439.18|0
1648109720000|2022-03-24 08:15:20|441.5|439.1|441.42|439.02|441.58|439.18|441.42|439.02|0
1648109730000|2022-03-24 08:15:30|441.66|439.26|441.27|438.87|441.66|439.26|441.27|438.87|0
1648109740000|2022-03-24 08:15:40|441.04|438.64|441.42|439.02|441.42|439.02|441.04|438.64|0
1648109750000|2022-03-24 08:15:50|441.27|438.87|441.58|439.18|441.58|439.18|441.27|438.87|0
1648109760000|2022-03-24 08:16:00|441.73|439.33|441.58|439.18|441.73|439.33|441.58|439.18|0
1648109770000|2022-03-24 08:16:10|441.73|439.33|441.5|439.1|441.73|439.33|441.5|439.1|0
1648109780000|2022-03-24 08:16:20|441.35|438.95|441.19|438.79|441.35|438.95|441.04|438.64|0
1648109790000|2022-03-24 08:16:30|441.11|438.71|441.27|438.87|441.27|438.87|440.96|438.56|0
1648109800000|2022-03-24 08:16:40|441.42|439.02|441.19|438.79|441.42|439.02|441.19|438.79|0
1648109810000|2022-03-24 08:16:50|441.35|438.95|441.04|438.64|441.35|438.95|441.04|438.64|0
1648109820000|2022-03-24 08:17:00|440.96|438.56|440.81|438.41|440.96|438.56|440.81|438.41|0
1648109830000|2022-03-24 08:17:10|440.96|438.56|440.81|438.41|440.96|438.56|440.81|438.41|0
1648109840000|2022-03-24 08:17:20|441.11|438.71|441.11|438.71|441.11|438.71|440.96|438.56|0
1648109850000|2022-03-24 08:17:30|441.04|438.64|440.65|438.25|441.04|438.64|440.65|438.25|0
1648109860000|2022-03-24 08:17:40|440.5|438.1|440.5|438.1|440.65|438.25|440.5|438.1|0
1648109870000|2022-03-24 08:17:50|440.34|437.94|440.19|437.79|440.34|437.94|440.19|437.79|0
1648109880000|2022-03-24 08:18:00|439.88|437.48|440.19|437.79|440.19|437.79|439.88|437.48|0
1648109890000|2022-03-24 08:18:10|439.88|437.48|439.73|437.33|439.88|437.48|439.58|437.18|0
1648109900000|2022-03-24 08:18:20|439.58|437.18|439.42|437.02|439.58|437.18|439.42|437.02|0
1648109910000|2022-03-24 08:18:30|439.73|437.33|439.58|437.18|439.73|437.33|439.58|437.18|0
1648109920000|2022-03-24 08:18:40|439.42|437.02|439.42|437.02|439.42|437.02|439.42|437.02|0
1648109930000|2022-03-24 08:18:50|439.5|437.1|439.73|437.33|439.73|437.33|439.5|437.1|0
1648109940000|2022-03-24 08:19:00|439.66|437.26|439.27|436.87|439.66|437.26|439.27|436.87|0
1648109950000|2022-03-24 08:19:10|439.35|436.95|439.58|437.18|439.73|437.33|439.35|436.95|0
1648109960000|2022-03-24 08:19:20|439.5|437.1|439.42|437.02|439.58|437.18|439.42|437.02|0
1648109970000|2022-03-24 08:19:30|439.5|437.1|439.81|437.41|439.81|437.41|439.5|437.1|0
1648109980000|2022-03-24 08:19:40|439.73|437.33|440.34|437.94|440.34|437.94|439.73|437.33|0
1648109990000|2022-03-24 08:19:50|440.5|438.1|440.34|437.94|440.5|438.1|440.34|437.94|0
1648110000000|2022-03-24 08:20:00|440.42|438.02|440.34|437.94|440.42|438.02|440.27|437.87|0
1648110010000|2022-03-24 08:20:10|440.12|437.72|440.12|437.72|440.19|437.79|440.12|437.72|0
1648110020000|2022-03-24 08:20:20|440.04|437.64|440.19|437.79|440.19|437.79|439.96|437.56|0
1648110030000|2022-03-24 08:20:30|440.34|437.94|440.5|438.1|440.5|438.1|440.34|437.94|0
1648110040000|2022-03-24 08:20:40|440.65|438.25|440.42|438.02|440.65|438.25|440.42|438.02|0
1648110050000|2022-03-24 08:20:50|440.19|437.79|440.5|438.1|440.5|438.1|440.19|437.79|0
1648110060000|2022-03-24 08:21:00|440.65|438.25|440.5|438.1|440.65|438.25|440.5|438.1|0
1648110070000|2022-03-24 08:21:10|440.58|438.18|440.58|438.18|440.65|438.25|440.58|438.18|0
1648110080000|2022-03-24 08:21:20|440.65|438.25|440.73|438.33|440.73|438.33|440.58|438.18|0
1648110090000|2022-03-24 08:21:30|440.81|438.41|440.58|438.18|440.81|438.41|440.58|438.18|0
1648110100000|2022-03-24 08:21:40|440.65|438.25|440.42|438.02|440.65|438.25|440.42|438.02|0
1648110110000|2022-03-24 08:21:50|440.04|437.64|440.12|437.72|440.27|437.87|440.04|437.64|0
1648110120000|2022-03-24 08:22:00|440.19|437.79|440.12|437.72|440.19|437.79|440.12|437.72|0
1648110130000|2022-03-24 08:22:10|440.34|437.94|440.42|438.02|440.58|438.18|440.34|437.94|0
1648110140000|2022-03-24 08:22:20|440.34|437.94|440.12|437.72|440.42|438.02|440.12|437.72|0
1648110150000|2022-03-24 08:22:30|440.19|437.79|440.19|437.79|440.19|437.79|440.04|437.64|0
1648110160000|2022-03-24 08:22:40|440.27|437.87|439.96|437.56|440.34|437.94|439.96|437.56|0
1648110170000|2022-03-24 08:22:50|440.04|437.64|439.96|437.56|440.04|437.64|439.88|437.48|0
1648110180000|2022-03-24 08:23:00|439.81|437.41|439.73|437.33|439.88|437.48|439.73|437.33|0
1648110190000|2022-03-24 08:23:10|439.57|437.17|439.5|437.1|439.65|437.25|439.5|437.1|0
1648110200000|2022-03-24 08:23:20|439.42|437.02|439.42|437.02|439.42|437.02|439.35|436.95|0
1648110210000|2022-03-24 08:23:30|439.35|436.95|439.35|436.95|439.42|437.02|439.35|436.95|0
1648110220000|2022-03-24 08:23:40|439.11|436.71|439.11|436.71|439.11|436.71|439.11|436.71|0
1648110230000|2022-03-24 08:23:50|439.27|436.87|439.27|436.87|439.42|437.02|439.27|436.87|0
1648110240000|2022-03-24 08:24:00|439.42|437.02|439.27|436.87|439.42|437.02|439.27|436.87|0
1648110250000|2022-03-24 08:24:10|439.11|436.71|438.81|436.41|439.11|436.71|438.81|436.41|0
1648110260000|2022-03-24 08:24:20|438.73|436.33|438.96|436.56|438.96|436.56|438.73|436.33|0
1648110270000|2022-03-24 08:24:30|439.11|436.71|439.11|436.71|439.11|436.71|439.11|436.71|0
1648110280000|2022-03-24 08:24:40|439.19|436.79|439.27|436.87|439.27|436.87|439.11|436.71|0
1648110290000|2022-03-24 08:24:50|439.35|436.95|439.11|436.71|439.35|436.95|439.11|436.71|0
1648110300000|2022-03-24 08:25:00|439.04|436.64|438.81|436.41|439.11|436.71|438.81|436.41|0
1648110310000|2022-03-24 08:25:10|438.65|436.25|438.65|436.25|438.65|436.25|438.65|436.25|0
1648110320000|2022-03-24 08:25:20|438.81|436.41|438.65|436.25|438.81|436.41|438.65|436.25|0
1648110330000|2022-03-24 08:25:30|438.73|436.33|438.65|436.25|438.73|436.33|438.65|436.25|0
1648110340000|2022-03-24 08:25:40|438.73|436.33|438.73|436.33|438.73|436.33|438.65|436.25|0
1648110350000|2022-03-24 08:25:50|438.65|436.25|438.65|436.25|438.65|436.25|438.65|436.25|0
1648110360000|2022-03-24 08:26:00|438.5|436.1|438.81|436.41|438.81|436.41|438.19|435.79|0
1648110370000|2022-03-24 08:26:10|438.65|436.25|438.96|436.56|438.96|436.56|438.65|436.25|0
1648110380000|2022-03-24 08:26:20|438.89|436.49|439.04|436.64|439.04|436.64|438.81|436.41|0
1648110390000|2022-03-24 08:26:30|438.96|436.56|439.11|436.71|439.11|436.71|438.96|436.56|0
1648110400000|2022-03-24 08:26:40|439.19|436.79|439.27|436.87|439.42|437.02|439.19|436.79|0
1648110410000|2022-03-24 08:26:50|439.35|436.95|439.27|436.87|439.42|437.02|439.27|436.87|0
1648110420000|2022-03-24 08:27:00|439.04|436.64|439.42|437.02|439.42|437.02|439.04|436.64|0
1648110430000|2022-03-24 08:27:10|439.27|436.87|439.42|437.02|439.42|437.02|439.27|436.87|0
1648110440000|2022-03-24 08:27:20|439.35|436.95|439.19|436.79|439.35|436.95|439.19|436.79|0
1648110450000|2022-03-24 08:27:30|439.27|436.87|439.11|436.71|439.27|436.87|439.11|436.71|0
1648110470000|2022-03-24 08:27:50|439.04|436.64|439.11|436.71|439.11|436.71|439.04|436.64|0
1648110480000|2022-03-24 08:28:00|439.19|436.79|438.88|436.48|439.19|436.79|438.88|436.48|0
1648110490000|2022-03-24 08:28:10|438.81|436.41|438.81|436.41|438.96|436.56|438.81|436.41|0
1648110500000|2022-03-24 08:28:20|438.88|436.48|438.81|436.41|438.88|436.48|438.81|436.41|0
1648110510000|2022-03-24 08:28:30|438.73|436.33|438.96|436.56|438.96|436.56|438.73|436.33|0
1648110520000|2022-03-24 08:28:40|439.04|436.64|438.96|436.56|439.04|436.64|438.96|436.56|0
1648110530000|2022-03-24 08:28:50|438.73|436.33|438.73|436.33|438.73|436.33|438.65|436.25|0
1648110540000|2022-03-24 08:29:00|439.11|436.71|439.27|436.87|439.42|437.02|439.04|436.64|0
1648110550000|2022-03-24 08:29:10|439.42|437.02|439.19|436.79|439.42|437.02|439.11|436.71|0
1648110560000|2022-03-24 08:29:20|439.11|436.71|439.11|436.71|439.11|436.71|439.04|436.64|0
1648110570000|2022-03-24 08:29:30|439.19|436.79|439.19|436.79|439.19|436.79|439.19|436.79|0
1648110580000|2022-03-24 08:29:40|439.11|436.71|439.34|436.94|439.34|436.94|439.11|436.71|0
1648110590000|2022-03-24 08:29:50|439.27|436.87|439.34|436.94|439.34|436.94|439.26|436.86|0
1648110600000|2022-03-24 08:30:00|439.26|436.86|438.65|436.25|439.42|437.02|438.65|436.25|0
1648110610000|2022-03-24 08:30:10|438.8|436.4|438.65|436.25|438.8|436.4|438.65|436.25|0
1648110620000|2022-03-24 08:30:20|438.73|436.33|438.8|436.4|438.8|436.4|438.73|436.33|0
1648110630000|2022-03-24 08:30:30|438.73|436.33|438.8|436.4|438.8|436.4|438.65|436.25|0
1648110640000|2022-03-24 08:30:40|438.88|436.48|438.65|436.25|438.88|436.48|438.65|436.25|0
1648110650000|2022-03-24 08:30:50|438.04|435.64|438.5|436.1|438.5|436.1|438.04|435.64|0
1648110660000|2022-03-24 08:31:00|438.8|436.4|438.88|436.48|438.88|436.48|438.8|436.4|0
1648110670000|2022-03-24 08:31:10|438.8|436.4|438.65|436.25|438.8|436.4|438.65|436.25|0
1648110680000|2022-03-24 08:31:20|438.34|435.94|438.42|436.02|438.58|436.18|438.34|435.94|0
1648110690000|2022-03-24 08:31:30|438.19|435.79|437.58|435.18|438.19|435.79|437.42|435.02|0
1648110700000|2022-03-24 08:31:40|437.73|435.33|437.73|435.33|437.73|435.33|437.73|435.33|0
1648110710000|2022-03-24 08:31:50|437.66|435.26|437.5|435.1|437.66|435.26|437.5|435.1|0
1648110720000|2022-03-24 08:32:00|437.58|435.18|437.58|435.18|437.58|435.18|437.42|435.02|0
1648110730000|2022-03-24 08:32:10|437.42|435.02|437.2|434.8|437.42|435.02|437.2|434.8|0
1648110740000|2022-03-24 08:32:20|437.27|434.87|436.74|434.34|437.27|434.87|436.66|434.26|0
1648110750000|2022-03-24 08:32:30|436.59|434.19|436.2|433.8|436.59|434.19|436.2|433.8|0
1648110760000|2022-03-24 08:32:40|436.35|433.95|436.51|434.11|436.66|434.26|436.35|433.95|0
1648110770000|2022-03-24 08:32:50|436.66|434.26|437.42|435.02|437.58|435.18|436.66|434.26|0
1648110780000|2022-03-24 08:33:00|437.58|435.18|437.73|435.33|437.73|435.33|437.58|435.18|0
1648110790000|2022-03-24 08:33:10|437.58|435.18|437.58|435.18|437.58|435.18|437.5|435.1|0
1648110800000|2022-03-24 08:33:20|437.88|435.48|437.88|435.48|437.88|435.48|437.88|435.48|0
1648110810000|2022-03-24 08:33:30|438.04|435.64|438.34|435.94|438.5|436.1|438.04|435.64|0
1648110820000|2022-03-24 08:33:40|438.42|436.02|438.8|436.4|438.8|436.4|438.42|436.02|0
1648110830000|2022-03-24 08:33:50|438.65|436.25|438.8|436.4|438.8|436.4|438.65|436.25|0
1648110840000|2022-03-24 08:34:00|438.65|436.25|438.34|435.94|438.65|436.25|438.34|435.94|0
1648110850000|2022-03-24 08:34:10|438.12|435.72|438.19|435.79|438.19|435.79|438.04|435.64|0
1648110860000|2022-03-24 08:34:20|438.34|435.94|438.65|436.25|438.65|436.25|438.34|435.94|0
1648110870000|2022-03-24 08:34:30|438.8|436.4|438.8|436.4|438.8|436.4|438.8|436.4|0
1648110880000|2022-03-24 08:34:40|438.65|436.25|438.96|436.56|438.96|436.56|438.65|436.25|0
1648110890000|2022-03-24 08:34:50|439.11|436.71|438.96|436.56|439.11|436.71|438.96|436.56|0
1648110900000|2022-03-24 08:35:00|438.88|436.48|438.8|436.4|438.88|436.48|438.65|436.25|0
1648110910000|2022-03-24 08:35:10|438.96|436.56|438.88|436.48|438.96|436.56|438.88|436.48|0
1648110920000|2022-03-24 08:35:20|438.8|436.4|438.34|435.94|438.8|436.4|438.34|435.94|0
1648110940000|2022-03-24 08:35:40|438.5|436.1|438.04|435.64|438.5|436.1|438.04|435.64|0
1648110950000|2022-03-24 08:35:50|437.88|435.48|437.73|435.33|437.88|435.48|437.73|435.33|0
1648110960000|2022-03-24 08:36:00|437.81|435.41|438.04|435.64|438.04|435.64|437.81|435.41|0
1648110970000|2022-03-24 08:36:10|438.12|435.72|437.88|435.48|438.12|435.72|437.81|435.41|0
1648110980000|2022-03-24 08:36:20|437.73|435.33|437.73|435.33|437.73|435.33|437.73|435.33|0
1648110990000|2022-03-24 08:36:30|437.81|435.41|438.04|435.64|438.04|435.64|437.81|435.41|0
1648111000000|2022-03-24 08:36:40|437.96|435.56|437.73|435.33|437.96|435.56|437.73|435.33|0
1648111010000|2022-03-24 08:36:50|437.81|435.41|437.5|435.1|437.81|435.41|437.5|435.1|0
1648111020000|2022-03-24 08:37:00|437.42|435.02|437.42|435.02|437.42|435.02|437.42|435.02|0
1648111030000|2022-03-24 08:37:10|436.81|434.41|436.81|434.41|436.96|434.56|436.81|434.41|0
1648111040000|2022-03-24 08:37:20|436.89|434.49|436.96|434.56|436.96|434.56|436.81|434.41|0
1648111050000|2022-03-24 08:37:30|436.81|434.41|436.81|434.41|436.81|434.41|436.74|434.34|0
1648111060000|2022-03-24 08:37:40|436.96|434.56|436.96|434.56|436.96|434.56|436.96|434.56|0
1648111070000|2022-03-24 08:37:50|436.81|434.41|436.96|434.56|436.96|434.56|436.81|434.41|0
1648111080000|2022-03-24 08:38:00|436.89|434.49|436.81|434.41|436.89|434.49|436.74|434.34|0
1648111090000|2022-03-24 08:38:10|436.74|434.34|436.96|434.56|436.96|434.56|436.74|434.34|0
1648111100000|2022-03-24 08:38:20|437.12|434.72|437.27|434.87|437.27|434.87|437.12|434.72|0
1648111110000|2022-03-24 08:38:30|437.2|434.8|436.81|434.41|437.2|434.8|436.81|434.41|0
1648111120000|2022-03-24 08:38:40|436.89|434.49|436.81|434.41|436.89|434.49|436.66|434.26|0
1648111130000|2022-03-24 08:38:50|437.27|434.87|437.2|434.8|437.27|434.87|437.12|434.72|0
1648111140000|2022-03-24 08:39:00|437.42|435.02|437.42|435.02|437.42|435.02|437.42|435.02|0
1648111150000|2022-03-24 08:39:10|437.27|434.87|437.5|435.1|437.5|435.1|437.27|434.87|0
1648111160000|2022-03-24 08:39:20|437.2|434.8|437.27|434.87|437.27|434.87|437.2|434.8|0
1648111170000|2022-03-24 08:39:30|437.19|434.79|437.35|434.95|437.35|434.95|437.19|434.79|0
1648111180000|2022-03-24 08:39:40|437.42|435.02|437.42|435.02|437.42|435.02|437.42|435.02|0
1648111190000|2022-03-24 08:39:50|437.57|435.17|437.42|435.02|437.57|435.17|437.42|435.02|0
1648111200000|2022-03-24 08:40:00|437.27|434.87|437.5|435.1|437.5|435.1|437.27|434.87|0
1648111210000|2022-03-24 08:40:10|437.57|435.17|437.5|435.1|437.57|435.17|437.42|435.02|0
1648111220000|2022-03-24 08:40:20|437.57|435.17|437.57|435.17|437.65|435.25|437.57|435.17|0
1648111230000|2022-03-24 08:40:30|437.5|435.1|437.27|434.87|437.5|435.1|437.27|434.87|0
1648111240000|2022-03-24 08:40:40|437.19|434.79|437.27|434.87|437.27|434.87|437.19|434.79|0
1648111250000|2022-03-24 08:40:50|437.19|434.79|437.42|435.02|437.42|435.02|437.19|434.79|0
1648111260000|2022-03-24 08:41:00|437.57|435.17|437.42|435.02|437.57|435.17|437.42|435.02|0
1648111270000|2022-03-24 08:41:10|437.5|435.1|437.88|435.48|437.88|435.48|437.5|435.1|0
1648111280000|2022-03-24 08:41:20|437.73|435.33|437.88|435.48|437.88|435.48|437.73|435.33|0
1648111290000|2022-03-24 08:41:30|437.73|435.33|437.73|435.33|437.73|435.33|437.73|435.33|0
1648111300000|2022-03-24 08:41:40|437.88|435.48|437.73|435.33|437.88|435.48|437.73|435.33|0
1648111320000|2022-03-24 08:42:00|437.88|435.48|437.88|435.48|437.88|435.48|437.88|435.48|0
1648111330000|2022-03-24 08:42:10|438.03|435.63|438.03|435.63|438.03|435.63|438.03|435.63|0
1648111340000|2022-03-24 08:42:20|437.96|435.56|438.19|435.79|438.19|435.79|437.96|435.56|0
1648111350000|2022-03-24 08:42:30|438.03|435.63|438.19|435.79|438.19|435.79|438.03|435.63|0
1648111360000|2022-03-24 08:42:40|438.03|435.63|438.19|435.79|438.19|435.79|438.03|435.63|0
1648111370000|2022-03-24 08:42:50|438.11|435.71|438.19|435.79|438.19|435.79|438.11|435.71|0
1648111380000|2022-03-24 08:43:00|438.03|435.63|437.96|435.56|438.03|435.63|437.88|435.48|0
1648111390000|2022-03-24 08:43:10|438.03|435.63|438.19|435.79|438.19|435.79|437.88|435.48|0
1648111400000|2022-03-24 08:43:20|438.27|435.87|438.34|435.94|438.34|435.94|438.27|435.87|0
1648111410000|2022-03-24 08:43:30|438.27|435.87|438.27|435.87|438.27|435.87|438.27|435.87|0
1648111420000|2022-03-24 08:43:40|438.34|435.94|438.19|435.79|438.34|435.94|438.19|435.79|0
1648111430000|2022-03-24 08:43:50|438.11|435.71|438.19|435.79|438.19|435.79|438.11|435.71|0
1648111440000|2022-03-24 08:44:00|438.11|435.71|438.34|435.94|438.34|435.94|438.11|435.71|0
1648111450000|2022-03-24 08:44:10|438.49|436.09|438.49|436.09|438.49|436.09|438.49|436.09|0
1648111460000|2022-03-24 08:44:20|438.42|436.02|438.34|435.94|438.49|436.09|438.34|435.94|0
1648111470000|2022-03-24 08:44:30|438.19|435.79|438.27|435.87|438.27|435.87|438.19|435.79|0
1648111480000|2022-03-24 08:44:40|438.19|435.79|438.19|435.79|438.34|435.94|438.19|435.79|0
1648111490000|2022-03-24 08:44:50|438.03|435.63|438.11|435.71|438.11|435.71|438.03|435.63|0
1648111500000|2022-03-24 08:45:00|438.03|435.63|438.11|435.71|438.11|435.71|438.03|435.63|0
1648111510000|2022-03-24 08:45:10|438.03|435.63|438.19|435.79|438.19|435.79|438.03|435.63|0
1648111520000|2022-03-24 08:45:20|438.11|435.71|438.11|435.71|438.27|435.87|438.11|435.71|0
1648111530000|2022-03-24 08:45:30|438.03|435.63|438.11|435.71|438.11|435.71|438.03|435.63|0
1648111540000|2022-03-24 08:45:40|438.03|435.63|438.19|435.79|438.19|435.79|438.03|435.63|0
1648111550000|2022-03-24 08:45:50|438.27|435.87|438.34|435.94|438.42|436.02|438.27|435.87|0
1648111560000|2022-03-24 08:46:00|438.42|436.02|438.34|435.94|438.42|436.02|438.34|435.94|0
1648111570000|2022-03-24 08:46:10|438.42|436.02|438.8|436.4|438.8|436.4|438.42|436.02|0
1648111580000|2022-03-24 08:46:20|438.73|436.33|438.8|436.4|438.8|436.4|438.73|436.33|0
1648111590000|2022-03-24 08:46:30|438.95|436.55|439.11|436.71|439.11|436.71|438.95|436.55|0
1648111600000|2022-03-24 08:46:40|438.95|436.55|438.95|436.55|438.95|436.55|438.95|436.55|0
1648111610000|2022-03-24 08:46:50|439.03|436.63|439.11|436.71|439.11|436.71|439.03|436.63|0
1648111620000|2022-03-24 08:47:00|439.03|436.63|439.26|436.86|439.26|436.86|439.03|436.63|0
1648111630000|2022-03-24 08:47:10|439.11|436.71|439.34|436.94|439.34|436.94|439.11|436.71|0
1648111640000|2022-03-24 08:47:20|439.11|436.71|438.64|436.24|439.11|436.71|438.64|436.24|0
1648111650000|2022-03-24 08:47:30|438.57|436.17|438.64|436.24|438.64|436.24|438.57|436.17|0
1648111660000|2022-03-24 08:47:40|438.8|436.4|438.88|436.48|438.95|436.55|438.8|436.4|0
1648111670000|2022-03-24 08:47:50|438.8|436.4|438.8|436.4|438.95|436.55|438.8|436.4|0
1648111680000|2022-03-24 08:48:00|438.88|436.48|438.95|436.55|438.95|436.55|438.88|436.48|0
1648111690000|2022-03-24 08:48:10|438.8|436.4|438.8|436.4|438.8|436.4|438.8|436.4|0
1648111700000|2022-03-24 08:48:20|438.88|436.48|438.64|436.24|438.95|436.55|438.64|436.24|0
1648111710000|2022-03-24 08:48:30|438.8|436.4|438.8|436.4|438.8|436.4|438.8|436.4|0
1648111720000|2022-03-24 08:48:40|438.95|436.55|438.88|436.48|438.95|436.55|438.8|436.4|0
1648111730000|2022-03-24 08:48:50|438.8|436.4|438.88|436.48|438.88|436.48|438.8|436.4|0
1648111740000|2022-03-24 08:49:00|438.8|436.4|438.95|436.55|438.95|436.55|438.8|436.4|0
1648111790000|2022-03-24 08:49:50|438.8|436.4|438.8|436.4|438.8|436.4|438.8|436.4|0
1648111800000|2022-03-24 08:50:00|438.95|436.55|438.64|436.24|438.95|436.55|438.64|436.24|0
1648111810000|2022-03-24 08:50:10|438.49|436.09|438.34|435.94|438.49|436.09|438.34|435.94|0
1648111820000|2022-03-24 08:50:20|438.42|436.02|438.42|436.02|438.49|436.09|438.42|436.02|0
1648111830000|2022-03-24 08:50:30|438.49|436.09|438.49|436.09|438.49|436.09|438.42|436.02|0
1648111840000|2022-03-24 08:50:40|438.64|436.24|438.49|436.09|438.64|436.24|438.49|436.09|0
1648111850000|2022-03-24 08:50:50|438.57|436.17|438.64|436.24|438.64|436.24|438.57|436.17|0
1648111860000|2022-03-24 08:51:00|438.49|436.09|438.49|436.09|438.57|436.17|438.49|436.09|0
1648111870000|2022-03-24 08:51:10|438.26|435.86|438.26|435.86|438.26|435.86|438.26|435.86|0
1648111880000|2022-03-24 08:51:20|438.11|435.71|438.26|435.86|438.26|435.86|438.11|435.71|0
1648111890000|2022-03-24 08:51:30|438.49|436.09|438.64|436.24|438.64|436.24|438.49|436.09|0
1648111910000|2022-03-24 08:51:50|438.57|436.17|438.64|436.24|438.64|436.24|438.57|436.17|0
1648111920000|2022-03-24 08:52:00|438.34|435.94|438.34|435.94|438.34|435.94|438.34|435.94|0
1648111940000|2022-03-24 08:52:20|438.49|436.09|438.49|436.09|438.49|436.09|438.49|436.09|0
1648111960000|2022-03-24 08:52:40|438.57|436.17|438.57|436.17|438.57|436.17|438.57|436.17|0
1648111970000|2022-03-24 08:52:50|438.64|436.24|438.64|436.24|438.64|436.24|438.64|436.24|0
1648111980000|2022-03-24 08:53:00|438.8|436.4|438.64|436.24|438.8|436.4|438.64|436.24|0
1648111990000|2022-03-24 08:53:10|438.8|436.4|438.49|436.09|438.8|436.4|438.49|436.09|0
1648112000000|2022-03-24 08:53:20|438.64|436.24|438.42|436.02|438.64|436.24|438.42|436.02|0
1648112010000|2022-03-24 08:53:30|438.49|436.09|438.64|436.24|438.64|436.24|438.42|436.02|0
1648112020000|2022-03-24 08:53:40|438.72|436.32|438.64|436.24|438.72|436.32|438.64|436.24|0
1648112030000|2022-03-24 08:53:50|438.49|436.09|438.49|436.09|438.49|436.09|438.49|436.09|0
1648112040000|2022-03-24 08:54:00|438.34|435.94|438.49|436.09|438.49|436.09|438.34|435.94|0
1648112050000|2022-03-24 08:54:10|438.42|436.02|438.42|436.02|438.42|436.02|438.42|436.02|0
1648112060000|2022-03-24 08:54:20|438.34|435.94|438.34|435.94|438.34|435.94|438.34|435.94|0
1648112070000|2022-03-24 08:54:30|438.18|435.78|438.34|435.94|438.34|435.94|438.18|435.78|0
1648112080000|2022-03-24 08:54:40|438.49|436.09|438.34|435.94|438.49|436.09|438.34|435.94|0
1648112090000|2022-03-24 08:54:50|438.49|436.09|438.49|436.09|438.49|436.09|438.49|436.09|0
1648112100000|2022-03-24 08:55:00|438.57|436.17|438.64|436.24|438.64|436.24|438.49|436.09|0
1648112110000|2022-03-24 08:55:10|438.8|436.4|438.34|435.94|438.8|436.4|438.26|435.86|0
1648112120000|2022-03-24 08:55:20|438.26|435.86|438.18|435.78|438.34|435.94|438.18|435.78|0
1648112130000|2022-03-24 08:55:30|438.03|435.63|438.18|435.78|438.18|435.78|438.03|435.63|0
1648112140000|2022-03-24 08:55:40|437.88|435.48|437.88|435.48|437.88|435.48|437.88|435.48|0
1648112150000|2022-03-24 08:55:50|437.8|435.4|437.8|435.4|437.8|435.4|437.72|435.32|0
1648112160000|2022-03-24 08:56:00|437.72|435.32|437.42|435.02|437.72|435.32|437.42|435.02|0
1648112170000|2022-03-24 08:56:10|437.34|434.94|437.34|434.94|437.34|434.94|437.26|434.86|0
1648112180000|2022-03-24 08:56:20|437.5|435.1|437.72|435.32|437.8|435.4|437.5|435.1|0
1648112190000|2022-03-24 08:56:30|437.65|435.25|437.65|435.25|437.72|435.32|437.65|435.25|0
1648112200000|2022-03-24 08:56:40|437.57|435.17|437.5|435.1|437.65|435.25|437.5|435.1|0
1648112210000|2022-03-24 08:56:50|437.65|435.25|437.88|435.48|437.88|435.48|437.65|435.25|0
1648112220000|2022-03-24 08:57:00|437.8|435.4|437.57|435.17|437.8|435.4|437.57|435.17|0
1648112230000|2022-03-24 08:57:10|437.72|435.32|437.5|435.1|437.72|435.32|437.5|435.1|0
1648112240000|2022-03-24 08:57:20|437.42|435.02|437.26|434.86|437.57|435.17|437.26|434.86|0
1648112250000|2022-03-24 08:57:30|437.42|435.02|437.42|435.02|437.49|435.09|437.42|435.02|0
1648112260000|2022-03-24 08:57:40|437.49|435.09|437.49|435.09|437.49|435.09|437.49|435.09|0
1648112270000|2022-03-24 08:57:50|437.57|435.17|437.42|435.02|437.57|435.17|437.42|435.02|0
1648112280000|2022-03-24 08:58:00|437.49|435.09|437.87|435.47|437.87|435.47|437.49|435.09|0
1648112290000|2022-03-24 08:58:10|438.03|435.63|438.18|435.78|438.18|435.78|437.95|435.55|0
1648112300000|2022-03-24 08:58:20|438.03|435.63|438.03|435.63|438.03|435.63|437.95|435.55|0
1648112310000|2022-03-24 08:58:30|437.8|435.4|438.03|435.63|438.03|435.63|437.8|435.4|0
1648112320000|2022-03-24 08:58:40|438.11|435.71|438.03|435.63|438.11|435.71|438.03|435.63|0
1648112330000|2022-03-24 08:58:50|438.11|435.71|438.03|435.63|438.11|435.71|438.03|435.63|0
1648112340000|2022-03-24 08:59:00|438.18|435.78|438.18|435.78|438.18|435.78|438.18|435.78|0
1648112350000|2022-03-24 08:59:10|438.03|435.63|438.33|435.93|438.33|435.93|438.03|435.63|0
1648112370000|2022-03-24 08:59:30|438.49|436.09|438.49|436.09|438.49|436.09|438.33|435.93|0
1648112380000|2022-03-24 08:59:40|438.33|435.93|438.41|436.01|438.41|436.01|438.33|435.93|0
1648112390000|2022-03-24 08:59:50|438.33|435.93|438.33|435.93|438.33|435.93|438.33|435.93|0
1648112400000|2022-03-24 09:00:00|438.18|435.78|438.49|436.09|438.49|436.09|438.18|435.78|0
1648112410000|2022-03-24 09:00:10|438.33|435.93|438.49|436.09|438.64|436.24|438.33|435.93|0
1648112430000|2022-03-24 09:00:30|438.64|436.24|438.49|436.09|438.64|436.24|438.33|435.93|0
1648112450000|2022-03-24 09:00:50|438.64|436.24|438.33|435.93|438.64|436.24|438.33|435.93|0
1648112460000|2022-03-24 09:01:00|438.41|436.01|438.18|435.78|438.41|436.01|438.18|435.78|0
1648112470000|2022-03-24 09:01:10|438.03|435.63|438.03|435.63|438.03|435.63|438.03|435.63|0
1648112480000|2022-03-24 09:01:20|437.95|435.55|437.8|435.4|437.95|435.55|437.8|435.4|0
1648112490000|2022-03-24 09:01:30|437.87|435.47|437.41|435.01|437.87|435.47|437.41|435.01|0
1648112500000|2022-03-24 09:01:40|437.49|435.09|437.72|435.32|437.72|435.32|437.49|435.09|0
1648112510000|2022-03-24 09:01:50|437.87|435.47|437.65|435.25|437.87|435.47|437.65|435.25|0
1648112520000|2022-03-24 09:02:00|437.57|435.17|437.41|435.01|437.57|435.17|437.41|435.01|0
1648112530000|2022-03-24 09:02:10|437.34|434.94|437.34|434.94|437.34|434.94|437.34|434.94|0
1648112540000|2022-03-24 09:02:20|437.49|435.09|437.26|434.86|437.49|435.09|437.26|434.86|0
1648112550000|2022-03-24 09:02:30|437.11|434.71|436.88|434.48|437.11|434.71|436.73|434.33|0
1648112560000|2022-03-24 09:02:40|437.03|434.63|436.95|434.55|437.11|434.71|436.95|434.55|0
1648112570000|2022-03-24 09:02:50|436.88|434.48|436.73|434.33|436.95|434.55|436.73|434.33|0
1648112580000|2022-03-24 09:03:00|436.65|434.25|436.95|434.55|436.95|434.55|436.65|434.25|0
1648112590000|2022-03-24 09:03:10|437.11|434.71|437.11|434.71|437.11|434.71|436.95|434.55|0
1648112600000|2022-03-24 09:03:20|437.03|434.63|436.8|434.4|437.11|434.71|436.8|434.4|0
1648112610000|2022-03-24 09:03:30|436.95|434.55|436.95|434.55|436.95|434.55|436.95|434.55|0
1648112620000|2022-03-24 09:03:40|437.11|434.71|437.11|434.71|437.11|434.71|437.11|434.71|0
1648112630000|2022-03-24 09:03:50|436.95|434.55|437.11|434.71|437.11|434.71|436.95|434.55|0
1648112640000|2022-03-24 09:04:00|436.8|434.4|436.65|434.25|436.88|434.48|436.65|434.25|0
1648112650000|2022-03-24 09:04:10|436.57|434.17|436.65|434.25|436.65|434.25|436.57|434.17|0
1648112660000|2022-03-24 09:04:20|436.57|434.17|436.49|434.09|436.65|434.25|436.49|434.09|0
1648112670000|2022-03-24 09:04:30|436.57|434.17|436.73|434.33|436.73|434.33|436.49|434.09|0
1648112680000|2022-03-24 09:04:40|436.65|434.25|436.8|434.4|436.8|434.4|436.65|434.25|0
1648112690000|2022-03-24 09:04:50|436.95|434.55|436.95|434.55|436.95|434.55|436.8|434.4|0
1648112700000|2022-03-24 09:05:00|437.57|435.17|437.72|435.32|437.72|435.32|437.57|435.17|0
1648112710000|2022-03-24 09:05:10|437.8|435.4|437.87|435.47|437.87|435.47|437.8|435.4|0
1648112720000|2022-03-24 09:05:20|438.03|435.63|437.87|435.47|438.03|435.63|437.87|435.47|0
1648112730000|2022-03-24 09:05:30|438.03|435.63|437.57|435.17|438.03|435.63|437.57|435.17|0
1648112740000|2022-03-24 09:05:40|437.26|434.86|436.8|434.4|437.26|434.86|436.8|434.4|0
1648112750000|2022-03-24 09:05:50|436.65|434.25|436.49|434.09|436.65|434.25|436.49|434.09|0
1648112760000|2022-03-24 09:06:00|436.34|433.94|436.34|433.94|436.34|433.94|436.34|433.94|0
1648112770000|2022-03-24 09:06:10|436.49|434.09|437.11|434.71|437.11|434.71|436.49|434.09|0
1648112780000|2022-03-24 09:06:20|436.95|434.55|436.95|434.55|436.95|434.55|436.95|434.55|0
1648112790000|2022-03-24 09:06:30|436.88|434.48|436.95|434.55|436.95|434.55|436.88|434.48|0
1648112800000|2022-03-24 09:06:40|437.11|434.71|437.19|434.79|437.19|434.79|437.11|434.71|0
1648112810000|2022-03-24 09:06:50|438.36|435.96|437.12|434.72|438.59|436.19|437.12|434.72|0
1648112820000|2022-03-24 09:07:00|436.96|434.56|437.04|434.64|437.04|434.64|436.96|434.56|0
1648112830000|2022-03-24 09:07:10|437.12|434.72|437.35|434.95|437.42|435.02|437.12|434.72|0
1648112840000|2022-03-24 09:07:20|437.27|434.87|437.27|434.87|437.42|435.02|437.27|434.87|0
1648112850000|2022-03-24 09:07:30|437.42|435.02|437.42|435.02|437.42|435.02|437.42|435.02|0
1648112860000|2022-03-24 09:07:40|437.58|435.18|437.58|435.18|437.58|435.18|437.42|435.02|0
1648112870000|2022-03-24 09:07:50|437.12|434.72|436.96|434.56|437.12|434.72|436.96|434.56|0
1648112880000|2022-03-24 09:08:00|437.04|434.64|437.12|434.72|437.12|434.72|437.04|434.64|0
1648112890000|2022-03-24 09:08:10|437.27|434.87|437.12|434.72|437.27|434.87|437.12|434.72|0
1648112900000|2022-03-24 09:08:20|437.04|434.64|437.04|434.64|437.04|434.64|436.96|434.56|0
1648112910000|2022-03-24 09:08:30|437.12|434.72|437.04|434.64|437.12|434.72|437.04|434.64|0
1648112920000|2022-03-24 09:08:40|436.96|434.56|436.96|434.56|436.96|434.56|436.96|434.56|0
1648112930000|2022-03-24 09:08:50|437.27|434.87|437.27|434.87|437.27|434.87|437.27|434.87|0
1648112940000|2022-03-24 09:09:00|437.2|434.8|437.27|434.87|437.27|434.87|437.12|434.72|0
1648112950000|2022-03-24 09:09:10|437.42|435.02|437.58|435.18|437.58|435.18|437.42|435.02|0
1648112960000|2022-03-24 09:09:20|437.5|435.1|437.5|435.1|437.5|435.1|437.42|435.02|0
1648112970000|2022-03-24 09:09:30|437.58|435.18|437.58|435.18|437.58|435.18|437.58|435.18|0
1648112980000|2022-03-24 09:09:40|437.12|434.72|437.12|434.72|437.27|434.87|437.12|434.72|0
1648112990000|2022-03-24 09:09:50|437.27|434.87|437.35|434.95|437.35|434.95|437.27|434.87|0
1648113000000|2022-03-24 09:10:00|437.42|435.02|437.42|435.02|437.42|435.02|437.42|435.02|0
1648113010000|2022-03-24 09:10:10|437.58|435.18|437.88|435.48|437.88|435.48|437.58|435.18|0
1648113020000|2022-03-24 09:10:20|438.04|435.64|438.04|435.64|438.04|435.64|438.04|435.64|0
1648113030000|2022-03-24 09:10:30|437.88|435.48|438.04|435.64|438.04|435.64|437.88|435.48|0
1648113050000|2022-03-24 09:10:50|437.88|435.48|437.88|435.48|437.88|435.48|437.88|435.48|0
1648113060000|2022-03-24 09:11:00|437.81|435.41|437.88|435.48|437.88|435.48|437.81|435.41|0
1648113080000|2022-03-24 09:11:20|437.81|435.41|437.58|435.18|437.81|435.41|437.58|435.18|0
1648113090000|2022-03-24 09:11:30|437.73|435.33|437.58|435.18|437.73|435.33|437.58|435.18|0
1648113100000|2022-03-24 09:11:40|437.81|435.41|437.66|435.26|437.81|435.41|437.66|435.26|0
1648113110000|2022-03-24 09:11:50|437.73|435.33|437.81|435.41|437.88|435.48|437.73|435.33|0
1648113120000|2022-03-24 09:12:00|437.66|435.26|437.5|435.1|437.66|435.26|437.5|435.1|0
1648113130000|2022-03-24 09:12:10|437.58|435.18|437.58|435.18|437.58|435.18|437.5|435.1|0
1648113140000|2022-03-24 09:12:20|437.5|435.1|437.27|434.87|437.5|435.1|437.27|434.87|0
1648113150000|2022-03-24 09:12:30|437.42|435.02|437.42|435.02|437.42|435.02|437.42|435.02|0
1648113160000|2022-03-24 09:12:40|437.27|434.87|437.27|434.87|437.35|434.95|437.27|434.87|0
1648113170000|2022-03-24 09:12:50|437.12|434.72|437.27|434.87|437.27|434.87|437.12|434.72|0
1648113180000|2022-03-24 09:13:00|437.42|435.02|437.66|435.26|437.66|435.26|437.42|435.02|0
1648113190000|2022-03-24 09:13:10|437.58|435.18|437.42|435.02|437.58|435.18|437.42|435.02|0
1648113220000|2022-03-24 09:13:40|437.35|434.95|437.04|434.64|437.35|434.95|437.04|434.64|0
1648113230000|2022-03-24 09:13:50|437.12|434.72|437.27|434.87|437.27|434.87|437.12|434.72|0
1648113240000|2022-03-24 09:14:00|437.2|434.8|437.27|434.87|437.27|434.87|437.2|434.8|0
1648113250000|2022-03-24 09:14:10|437.2|434.8|437.12|434.72|437.2|434.8|437.12|434.72|0
1648113270000|2022-03-24 09:14:30|436.96|434.56|436.96|434.56|436.96|434.56|436.96|434.56|0
1648113280000|2022-03-24 09:14:40|437.04|434.64|436.96|434.56|437.04|434.64|436.96|434.56|0
1648113290000|2022-03-24 09:14:50|436.81|434.41|436.66|434.26|436.81|434.41|436.66|434.26|0
1648113300000|2022-03-24 09:15:00|436.81|434.41|436.96|434.56|436.96|434.56|436.81|434.41|0
1648113310000|2022-03-24 09:15:10|437.12|434.72|437.04|434.64|437.12|434.72|437.04|434.64|0
1648113320000|2022-03-24 09:15:20|437.12|434.72|437.11|434.71|437.12|434.72|437.11|434.71|0
1648113330000|2022-03-24 09:15:30|437.57|435.17|437.42|435.02|437.57|435.17|437.42|435.02|0
1648113340000|2022-03-24 09:15:40|437.27|434.87|437.19|434.79|437.27|434.87|437.19|434.79|0
1648113350000|2022-03-24 09:15:50|437.35|434.95|437.27|434.87|437.42|435.02|437.27|434.87|0
1648113360000|2022-03-24 09:16:00|437.11|434.71|437.04|434.64|437.19|434.79|437.04|434.64|0
1648113370000|2022-03-24 09:16:10|436.96|434.56|437.5|435.1|437.5|435.1|436.96|434.56|0
1648113380000|2022-03-24 09:16:20|437.42|435.02|437.42|435.02|437.5|435.1|437.42|435.02|0
1648113390000|2022-03-24 09:16:30|437.57|435.17|437.57|435.17|437.57|435.17|437.57|435.17|0
1648113400000|2022-03-24 09:16:40|437.42|435.02|437.42|435.02|437.42|435.02|437.42|435.02|0
1648113410000|2022-03-24 09:16:50|437.27|434.87|437.27|434.87|437.27|434.87|437.27|434.87|0
1648113420000|2022-03-24 09:17:00|437.42|435.02|437.27|434.87|437.42|435.02|437.27|434.87|0
1648113430000|2022-03-24 09:17:10|437.42|435.02|437.27|434.87|437.42|435.02|437.27|434.87|0
1648113440000|2022-03-24 09:17:20|437.42|435.02|437.35|434.95|437.42|435.02|437.35|434.95|0
1648113450000|2022-03-24 09:17:30|437.27|434.87|437.27|434.87|437.27|434.87|437.27|434.87|0
1648113460000|2022-03-24 09:17:40|437.42|435.02|437.57|435.17|437.57|435.17|437.42|435.02|0
1648113470000|2022-03-24 09:17:50|437.42|435.02|437.42|435.02|437.42|435.02|437.42|435.02|0
1648113490000|2022-03-24 09:18:10|437.57|435.17|437.5|435.1|437.57|435.17|437.42|435.02|0
1648113500000|2022-03-24 09:18:20|437.57|435.17|437.57|435.17|437.57|435.17|437.5|435.1|0
1648113510000|2022-03-24 09:18:30|437.5|435.1|437.27|434.87|437.5|435.1|437.27|434.87|0
1648113520000|2022-03-24 09:18:40|437.35|434.95|437.35|434.95|437.35|434.95|437.35|434.95|0
1648113530000|2022-03-24 09:18:50|437.5|435.1|437.42|435.02|437.57|435.17|437.42|435.02|0
1648113540000|2022-03-24 09:19:00|437.5|435.1|437.57|435.17|437.57|435.17|437.5|435.1|0
1648113550000|2022-03-24 09:19:10|437.42|435.02|437.42|435.02|437.42|435.02|437.42|435.02|0
1648113560000|2022-03-24 09:19:20|437.5|435.1|437.5|435.1|437.5|435.1|437.5|435.1|0
1648113570000|2022-03-24 09:19:30|437.57|435.17|437.35|434.95|437.57|435.17|437.35|434.95|0
1648113580000|2022-03-24 09:19:40|437.42|435.02|437.35|434.95|437.42|435.02|437.35|434.95|0
1648113590000|2022-03-24 09:19:50|437.27|434.87|437.19|434.79|437.27|434.87|437.19|434.79|0
1648113600000|2022-03-24 09:20:00|437.11|434.71|437.11|434.71|437.11|434.71|437.11|434.71|0
1648113610000|2022-03-24 09:20:10|437.27|434.87|437.04|434.64|437.27|434.87|437.04|434.64|0
1648113620000|2022-03-24 09:20:20|437.11|434.71|436.81|434.41|437.11|434.71|436.81|434.41|0
1648113630000|2022-03-24 09:20:30|436.96|434.56|437.27|434.87|437.27|434.87|436.96|434.56|0
1648113640000|2022-03-24 09:20:40|437.19|434.79|437.19|434.79|437.19|434.79|437.19|434.79|0
1648113650000|2022-03-24 09:20:50|437.11|434.71|437.27|434.87|437.27|434.87|437.11|434.71|0
1648113660000|2022-03-24 09:21:00|437.11|434.71|437.27|434.87|437.27|434.87|437.11|434.71|0
1648113670000|2022-03-24 09:21:10|437.42|435.02|437.42|435.02|437.42|435.02|437.27|434.87|0
1648113680000|2022-03-24 09:21:20|437.5|435.1|437.5|435.1|437.5|435.1|437.5|435.1|0
1648113690000|2022-03-24 09:21:30|437.42|435.02|437.57|435.17|437.57|435.17|437.35|434.95|0
1648113700000|2022-03-24 09:21:40|437.73|435.33|437.73|435.33|437.73|435.33|437.73|435.33|0
1648113710000|2022-03-24 09:21:50|437.88|435.48|437.81|435.41|437.88|435.48|437.73|435.33|0
1648113720000|2022-03-24 09:22:00|437.73|435.33|437.88|435.48|437.88|435.48|437.73|435.33|0
1648113730000|2022-03-24 09:22:10|437.81|435.41|437.81|435.41|437.88|435.48|437.81|435.41|0
1648113740000|2022-03-24 09:22:20|437.73|435.33|437.81|435.41|437.81|435.41|437.73|435.33|0
1648113750000|2022-03-24 09:22:30|437.73|435.33|437.88|435.48|437.88|435.48|437.73|435.33|0
1648113760000|2022-03-24 09:22:40|438.19|435.79|438.19|435.79|438.19|435.79|438.19|435.79|0
1648113770000|2022-03-24 09:22:50|438.03|435.63|437.88|435.48|438.03|435.63|437.88|435.48|0
1648113780000|2022-03-24 09:23:00|437.65|435.25|437.73|435.33|437.73|435.33|437.57|435.17|0
1648113790000|2022-03-24 09:23:10|437.57|435.17|437.73|435.33|437.73|435.33|437.57|435.17|0
1648113800000|2022-03-24 09:23:20|437.57|435.17|437.88|435.48|437.88|435.48|437.57|435.17|0
1648113810000|2022-03-24 09:23:30|438.03|435.63|437.88|435.48|438.03|435.63|437.88|435.48|0
1648113820000|2022-03-24 09:23:40|438.19|435.79|438.19|435.79|438.19|435.79|438.03|435.63|0
1648113840000|2022-03-24 09:24:00|438.11|435.71|438.03|435.63|438.19|435.79|438.03|435.63|0
1648113850000|2022-03-24 09:24:10|438.19|435.79|438.19|435.79|438.19|435.79|438.19|435.79|0
1648113860000|2022-03-24 09:24:20|438.18|435.78|438.11|435.71|438.18|435.78|438.11|435.71|0
1648113870000|2022-03-24 09:24:30|438.18|435.78|438.18|435.78|438.18|435.78|438.18|435.78|0
1648113880000|2022-03-24 09:24:40|438.34|435.94|438.18|435.78|438.34|435.94|438.18|435.78|0
1648113890000|2022-03-24 09:24:50|438.34|435.94|438.34|435.94|438.65|436.25|438.34|435.94|0
1648113900000|2022-03-24 09:25:00|438.42|436.02|438.57|436.17|438.57|436.17|438.42|436.02|0
1648113910000|2022-03-24 09:25:10|438.49|436.09|438.26|435.86|438.49|436.09|438.26|435.86|0
1648113920000|2022-03-24 09:25:20|438.34|435.94|438.34|435.94|438.34|435.94|438.34|435.94|0
1648113930000|2022-03-24 09:25:30|438.49|436.09|438.34|435.94|438.49|436.09|438.34|435.94|0
1648113940000|2022-03-24 09:25:40|438.64|436.24|438.34|435.94|438.64|436.24|438.34|435.94|0
1648113950000|2022-03-24 09:25:50|438.42|436.02|438.49|436.09|438.49|436.09|438.34|435.94|0
1648113960000|2022-03-24 09:26:00|438.42|436.02|438.57|436.17|438.64|436.24|438.42|436.02|0
1648113970000|2022-03-24 09:26:10|438.49|436.09|438.49|436.09|438.49|436.09|438.49|436.09|0
1648113990000|2022-03-24 09:26:30|438.42|436.02|438.49|436.09|438.49|436.09|438.42|436.02|0
1648114000000|2022-03-24 09:26:40|438.34|435.94|438.34|435.94|438.34|435.94|438.34|435.94|0
1648114010000|2022-03-24 09:26:50|438.49|436.09|438.49|436.09|438.49|436.09|438.49|436.09|0
1648114040000|2022-03-24 09:27:20|438.57|436.17|438.64|436.24|438.64|436.24|438.57|436.17|0
1648114080000|2022-03-24 09:28:00|438.8|436.4|438.8|436.4|438.8|436.4|438.8|436.4|0
1648114090000|2022-03-24 09:28:10|438.72|436.32|438.64|436.24|438.8|436.4|438.64|436.24|0
1648114100000|2022-03-24 09:28:20|438.49|436.09|438.34|435.94|438.49|436.09|438.34|435.94|0
1648114110000|2022-03-24 09:28:30|438.49|436.09|438.49|436.09|438.49|436.09|438.34|435.94|0
1648114130000|2022-03-24 09:28:50|438.34|435.94|438.49|436.09|438.49|436.09|438.34|435.94|0
1648114140000|2022-03-24 09:29:00|438.42|436.02|438.34|435.94|438.42|436.02|438.34|435.94|0
1648114150000|2022-03-24 09:29:10|438.49|436.09|438.49|436.09|438.49|436.09|438.49|436.09|0
1648114160000|2022-03-24 09:29:20|438.64|436.24|438.49|436.09|438.64|436.24|438.49|436.09|0
1648114170000|2022-03-24 09:29:30|438.64|436.24|438.8|436.4|438.8|436.4|438.57|436.17|0
1648114180000|2022-03-24 09:29:40|438.72|436.32|438.64|436.24|438.72|436.32|438.64|436.24|0
1648114190000|2022-03-24 09:29:50|438.72|436.32|438.8|436.4|438.8|436.4|438.72|436.32|0
1648114200000|2022-03-24 09:30:00|438.64|436.24|438.64|436.24|438.64|436.24|438.64|436.24|0
1648114210000|2022-03-24 09:30:10|438.49|436.09|438.57|436.17|438.57|436.17|438.34|435.94|0
1648114220000|2022-03-24 09:30:20|438.49|436.09|438.49|436.09|438.49|436.09|438.49|436.09|0
1648114240000|2022-03-24 09:30:40|438.34|435.94|438.49|436.09|438.49|436.09|438.34|435.94|0
1648114250000|2022-03-24 09:30:50|438.64|436.24|438.64|436.24|438.64|436.24|438.64|436.24|0
1648114260000|2022-03-24 09:31:00|438.8|436.4|438.8|436.4|438.8|436.4|438.64|436.24|0
1648114280000|2022-03-24 09:31:20|438.64|436.24|438.49|436.09|438.64|436.24|438.49|436.09|0
1648114290000|2022-03-24 09:31:30|438.64|436.24|438.49|436.09|438.72|436.32|438.49|436.09|0
1648114300000|2022-03-24 09:31:40|438.64|436.24|438.57|436.17|438.64|436.24|438.49|436.09|0
1648114310000|2022-03-24 09:31:50|438.64|436.24|438.8|436.4|438.8|436.4|438.64|436.24|0
1648114340000|2022-03-24 09:32:20|438.95|436.55|438.8|436.4|438.95|436.55|438.8|436.4|0
1648114350000|2022-03-24 09:32:30|438.95|436.55|438.95|436.55|438.95|436.55|438.95|436.55|0
1648114360000|2022-03-24 09:32:40|438.8|436.4|438.72|436.32|438.8|436.4|438.72|436.32|0
1648114370000|2022-03-24 09:32:50|438.8|436.4|438.8|436.4|438.8|436.4|438.8|436.4|0
1648114390000|2022-03-24 09:33:10|438.72|436.32|438.8|436.4|438.8|436.4|438.72|436.32|0
1648114400000|2022-03-24 09:33:20|438.64|436.24|438.34|435.94|438.64|436.24|438.34|435.94|0
1648114410000|2022-03-24 09:33:30|438.42|436.02|438.49|436.09|438.49|436.09|438.42|436.02|0
1648114420000|2022-03-24 09:33:40|438.34|435.94|438.18|435.78|438.41|436.01|438.18|435.78|0
1648114430000|2022-03-24 09:33:50|438.11|435.71|437.8|435.4|438.11|435.71|437.72|435.32|0
1648114440000|2022-03-24 09:34:00|437.87|435.47|437.87|435.47|437.87|435.47|437.65|435.25|0
1648114450000|2022-03-24 09:34:10|437.8|435.4|437.8|435.4|437.8|435.4|437.72|435.32|0
1648114460000|2022-03-24 09:34:20|437.87|435.47|437.57|435.17|437.87|435.47|437.57|435.17|0
1648114470000|2022-03-24 09:34:30|437.49|435.09|437.57|435.17|437.57|435.17|437.49|435.09|0
1648114480000|2022-03-24 09:34:40|437.72|435.32|437.72|435.32|437.72|435.32|437.57|435.17|0
1648114490000|2022-03-24 09:34:50|437.49|435.09|437.41|435.01|437.49|435.09|437.41|435.01|0
1648114500000|2022-03-24 09:35:00|437.34|434.94|437.41|435.01|437.41|435.01|437.34|434.94|0
1648114510000|2022-03-24 09:35:10|437.26|434.86|437.57|435.17|437.57|435.17|437.26|434.86|0
1648114520000|2022-03-24 09:35:20|437.49|435.09|437.49|435.09|437.57|435.17|437.41|435.01|0
1648114530000|2022-03-24 09:35:30|437.41|435.01|437.57|435.17|437.57|435.17|437.41|435.01|0
1648114540000|2022-03-24 09:35:40|437.65|435.25|437.57|435.17|437.65|435.25|437.57|435.17|0
1648114550000|2022-03-24 09:35:50|437.72|435.32|437.72|435.32|437.72|435.32|437.72|435.32|0
1648114570000|2022-03-24 09:36:10|437.87|435.47|437.72|435.32|437.87|435.47|437.72|435.32|0
1648114580000|2022-03-24 09:36:20|437.57|435.17|437.57|435.17|437.57|435.17|437.57|435.17|0
1648114590000|2022-03-24 09:36:30|437.72|435.32|437.72|435.32|437.72|435.32|437.72|435.32|0
1648114600000|2022-03-24 09:36:40|437.8|435.4|437.8|435.4|437.8|435.4|437.8|435.4|0
1648114610000|2022-03-24 09:36:50|437.87|435.47|437.87|435.47|437.87|435.47|437.87|435.47|0
1648114620000|2022-03-24 09:37:00|438.18|435.78|438.11|435.71|438.18|435.78|438.11|435.71|0
1648114630000|2022-03-24 09:37:10|438.03|435.63|438.03|435.63|438.03|435.63|438.03|435.63|0
1648114640000|2022-03-24 09:37:20|438.11|435.71|437.95|435.55|438.11|435.71|437.87|435.47|0
1648114650000|2022-03-24 09:37:30|438.18|435.78|438.18|435.78|438.18|435.78|438.18|435.78|0
1648114660000|2022-03-24 09:37:40|438.03|435.63|437.87|435.47|438.03|435.63|437.87|435.47|0
1648114670000|2022-03-24 09:37:50|438.03|435.63|438.18|435.78|438.18|435.78|438.03|435.63|0
1648114720000|2022-03-24 09:38:40|438.26|435.86|438.18|435.78|438.33|435.93|438.18|435.78|0
1648114740000|2022-03-24 09:39:00|438.26|435.86|438.26|435.86|438.26|435.86|438.18|435.78|0
1648114750000|2022-03-24 09:39:10|438.33|435.93|438.33|435.93|438.33|435.93|438.33|435.93|0
1648114760000|2022-03-24 09:39:20|438.18|435.78|438.26|435.86|438.26|435.86|438.18|435.78|0
1648114770000|2022-03-24 09:39:30|438.18|435.78|438.33|435.93|438.33|435.93|438.18|435.78|0
1648114780000|2022-03-24 09:39:40|438.26|435.86|438.18|435.78|438.26|435.86|438.18|435.78|0
1648114790000|2022-03-24 09:39:50|437.87|435.47|437.87|435.47|437.95|435.55|437.87|435.47|0
1648114800000|2022-03-24 09:40:00|438.11|435.71|437.87|435.47|438.11|435.71|437.87|435.47|0
1648114810000|2022-03-24 09:40:10|438.03|435.63|438.03|435.63|438.03|435.63|438.03|435.63|0
1648114820000|2022-03-24 09:40:20|438.18|435.78|438.18|435.78|438.18|435.78|438.18|435.78|0
1648114880000|2022-03-24 09:41:20|438.11|435.71|438.11|435.71|438.11|435.71|438.11|435.71|0
1648114890000|2022-03-24 09:41:30|438.18|435.78|438.11|435.71|438.18|435.78|438.03|435.63|0
1648114900000|2022-03-24 09:41:40|438.18|435.78|438.33|435.93|438.33|435.93|438.18|435.78|0
1648114940000|2022-03-24 09:42:20|438.18|435.78|438.18|435.78|438.26|435.86|438.18|435.78|0
1648114950000|2022-03-24 09:42:30|438.33|435.93|438.26|435.86|438.33|435.93|438.26|435.86|0
1648114960000|2022-03-24 09:42:40|438.33|435.93|438.33|435.93|438.33|435.93|438.33|435.93|0
1648114970000|2022-03-24 09:42:50|438.18|435.78|438.18|435.78|438.18|435.78|438.18|435.78|0
1648114990000|2022-03-24 09:43:10|438.49|436.09|438.49|436.09|438.49|436.09|438.49|436.09|0
1648115000000|2022-03-24 09:43:20|438.33|435.93|438.26|435.86|438.33|435.93|438.26|435.86|0
1648115010000|2022-03-24 09:43:30|438.18|435.78|438.18|435.78|438.33|435.93|438.18|435.78|0
1648115020000|2022-03-24 09:43:40|438.26|435.86|438.33|435.93|438.33|435.93|438.26|435.86|0
1648115050000|2022-03-24 09:44:10|438.26|435.86|438.33|435.93|438.33|435.93|438.26|435.86|0
1648115060000|2022-03-24 09:44:20|438.18|435.78|438.18|435.78|438.18|435.78|438.18|435.78|0
1648115080000|2022-03-24 09:44:40|438.33|435.93|438.18|435.78|438.33|435.93|438.18|435.78|0
1648115090000|2022-03-24 09:44:50|438.02|435.62|438.18|435.78|438.18|435.78|438.02|435.62|0
1648115100000|2022-03-24 09:45:00|438.33|435.93|438.33|435.93|438.33|435.93|438.33|435.93|0
1648115120000|2022-03-24 09:45:20|438.48|436.08|438.48|436.08|438.48|436.08|438.48|436.08|0
1648115140000|2022-03-24 09:45:40|438.33|435.93|438.33|435.93|438.33|435.93|438.33|435.93|0
1648115150000|2022-03-24 09:45:50|438.41|436.01|438.41|436.01|438.41|436.01|438.33|435.93|0
1648115160000|2022-03-24 09:46:00|438.33|435.93|438.41|436.01|438.48|436.08|438.33|435.93|0
1648115170000|2022-03-24 09:46:10|438.48|436.08|438.48|436.08|438.64|436.24|438.48|436.08|0
1648115180000|2022-03-24 09:46:20|438.33|435.93|438.33|435.93|438.33|435.93|438.33|435.93|0
1648115190000|2022-03-24 09:46:30|438.18|435.78|438.33|435.93|438.33|435.93|438.18|435.78|0
1648115200000|2022-03-24 09:46:40|438.26|435.86|438.26|435.86|438.26|435.86|438.26|435.86|0
1648115210000|2022-03-24 09:46:50|438.18|435.78|438.18|435.78|438.33|435.93|438.18|435.78|0
1648115220000|2022-03-24 09:47:00|438.02|435.62|438.02|435.62|438.02|435.62|438.02|435.62|0
1648115230000|2022-03-24 09:47:10|438.18|435.78|438.02|435.62|438.18|435.78|437.87|435.47|0
1648115250000|2022-03-24 09:47:30|437.87|435.47|437.72|435.32|437.87|435.47|437.72|435.32|0
1648115260000|2022-03-24 09:47:40|437.87|435.47|437.95|435.55|437.95|435.55|437.87|435.47|0
1648115270000|2022-03-24 09:47:50|438.02|435.62|438.02|435.62|438.02|435.62|438.02|435.62|0
1648115280000|2022-03-24 09:48:00|437.95|435.55|438.02|435.62|438.02|435.62|437.95|435.55|0
1648115290000|2022-03-24 09:48:10|438.18|435.78|438.18|435.78|438.18|435.78|438.18|435.78|0
1648115300000|2022-03-24 09:48:20|438.1|435.7|438.02|435.62|438.18|435.78|438.02|435.62|0
1648115310000|2022-03-24 09:48:30|438.1|435.7|438.18|435.78|438.18|435.78|438.1|435.7|0
1648115320000|2022-03-24 09:48:40|438.33|435.93|438.18|435.78|438.33|435.93|438.18|435.78|0
1648115330000|2022-03-24 09:48:50|438.02|435.62|438.02|435.62|438.02|435.62|438.02|435.62|0
1648115350000|2022-03-24 09:49:10|437.95|435.55|437.72|435.32|437.95|435.55|437.72|435.32|0
1648115380000|2022-03-24 09:49:40|437.8|435.4|437.87|435.47|437.87|435.47|437.8|435.4|0
1648115390000|2022-03-24 09:49:50|438.02|435.62|437.95|435.55|438.02|435.62|437.95|435.55|0
1648115400000|2022-03-24 09:50:00|438.02|435.62|438.02|435.62|438.02|435.62|438.02|435.62|0
1648115410000|2022-03-24 09:50:10|437.95|435.55|437.95|435.55|437.95|435.55|437.95|435.55|0
1648115420000|2022-03-24 09:50:20|437.87|435.47|438.02|435.62|438.02|435.62|437.87|435.47|0
1648115430000|2022-03-24 09:50:30|438.18|435.78|438.02|435.62|438.18|435.78|438.02|435.62|0
1648115440000|2022-03-24 09:50:40|438.1|435.7|438.18|435.78|438.18|435.78|438.1|435.7|0
1648115450000|2022-03-24 09:50:50|438.02|435.62|438.02|435.62|438.1|435.7|438.02|435.62|0
1648115460000|2022-03-24 09:51:00|438.1|435.7|438.18|435.78|438.18|435.78|438.02|435.62|0
1648115470000|2022-03-24 09:51:10|438.02|435.62|438.18|435.78|438.18|435.78|438.02|435.62|0
1648115480000|2022-03-24 09:51:20|438.02|435.62|438.18|435.78|438.18|435.78|438.02|435.62|0
1648115490000|2022-03-24 09:51:30|438.02|435.62|438.02|435.62|438.1|435.7|438.02|435.62|0
1648115500000|2022-03-24 09:51:40|438.18|435.78|438.18|435.78|438.18|435.78|438.18|435.78|0
1648115520000|2022-03-24 09:52:00|438.02|435.62|438.33|435.93|438.33|435.93|438.02|435.62|0
1648115540000|2022-03-24 09:52:20|438.18|435.78|438.33|435.93|438.33|435.93|438.18|435.78|0
1648115550000|2022-03-24 09:52:30|438.48|436.08|438.48|436.08|438.48|436.08|438.48|436.08|0
1648115560000|2022-03-24 09:52:40|438.41|436.01|438.48|436.08|438.48|436.08|438.41|436.01|0
1648115570000|2022-03-24 09:52:50|438.41|436.01|438.41|436.01|438.41|436.01|438.41|436.01|0
1648115580000|2022-03-24 09:53:00|438.48|436.08|438.48|436.08|438.48|436.08|438.48|436.08|0
1648115610000|2022-03-24 09:53:30|438.41|436.01|438.48|436.08|438.48|436.08|438.41|436.01|0
1648115620000|2022-03-24 09:53:40|438.41|436.01|438.33|435.93|438.41|436.01|438.33|435.93|0
1648115630000|2022-03-24 09:53:50|438.48|436.08|438.48|436.08|438.48|436.08|438.48|436.08|0
1648115660000|2022-03-24 09:54:20|438.63|436.23|438.63|436.23|438.63|436.23|438.63|436.23|0
1648115670000|2022-03-24 09:54:30|438.79|436.39|438.79|436.39|438.79|436.39|438.79|436.39|0
1648115680000|2022-03-24 09:54:40|438.56|436.16|438.79|436.39|438.79|436.39|438.56|436.16|0
1648115690000|2022-03-24 09:54:50|438.71|436.31|438.63|436.23|438.71|436.31|438.63|436.23|0
1648115710000|2022-03-24 09:55:10|438.48|436.08|438.48|436.08|438.48|436.08|438.48|436.08|0
1648115730000|2022-03-24 09:55:30|438.63|436.23|438.63|436.23|438.63|436.23|438.63|436.23|0
1648115760000|2022-03-24 09:56:00|438.79|436.39|438.79|436.39|438.79|436.39|438.79|436.39|0
1648115770000|2022-03-24 09:56:10|438.71|436.31|438.79|436.39|438.79|436.39|438.71|436.31|0
1648115800000|2022-03-24 09:56:40|439.09|436.69|439.09|436.69|439.09|436.69|439.09|436.69|0
1648115810000|2022-03-24 09:56:50|439.25|436.85|439.25|436.85|439.25|436.85|439.25|436.85|0
1648115820000|2022-03-24 09:57:00|439.09|436.69|439.25|436.85|439.25|436.85|439.09|436.69|0
1648115830000|2022-03-24 09:57:10|439.09|436.69|439.17|436.77|439.17|436.77|439.09|436.69|0
1648115840000|2022-03-24 09:57:20|439.4|437|439.4|437|439.4|437|439.4|437|0
1648115850000|2022-03-24 09:57:30|439.33|436.93|439.25|436.85|439.33|436.93|439.25|436.85|0
1648115860000|2022-03-24 09:57:40|439.4|437|439.09|436.69|439.4|437|439.09|436.69|0
1648115870000|2022-03-24 09:57:50|439.25|436.85|439.25|436.85|439.25|436.85|439.25|436.85|0
1648115880000|2022-03-24 09:58:00|439.17|436.77|439.09|436.69|439.17|436.77|439.09|436.69|0
1648115890000|2022-03-24 09:58:10|439.25|436.85|438.94|436.54|439.25|436.85|438.94|436.54|0
1648115910000|2022-03-24 09:58:30|439.09|436.69|439.25|436.85|439.25|436.85|439.09|436.69|0
1648115920000|2022-03-24 09:58:40|439.09|436.69|439.4|437|439.4|437|439.09|436.69|0
1648115940000|2022-03-24 09:59:00|439.25|436.85|439.25|436.85|439.33|436.93|439.25|436.85|0
1648115950000|2022-03-24 09:59:10|439.4|437|439.4|437|439.4|437|439.4|437|0
1648115960000|2022-03-24 09:59:20|439.25|436.85|439.4|437|439.4|437|439.25|436.85|0
1648115970000|2022-03-24 09:59:30|439.33|436.93|439.4|437|439.4|437|439.33|436.93|0
1648115980000|2022-03-24 09:59:40|439.55|437.15|439.55|437.15|439.55|437.15|439.55|437.15|0
1648115990000|2022-03-24 09:59:50|439.71|437.31|439.55|437.15|439.71|437.31|439.55|437.15|0
1648116000000|2022-03-24 10:00:00|439.71|437.31|439.71|437.31|439.71|437.31|439.71|437.31|0
1648116010000|2022-03-24 10:00:10|439.86|437.46|440.17|437.77|440.17|437.77|439.86|437.46|0
1648116020000|2022-03-24 10:00:20|440.32|437.92|440.63|438.23|440.63|438.23|440.17|437.77|0
1648116030000|2022-03-24 10:00:30|440.79|438.39|440.63|438.23|440.79|438.39|440.63|438.23|0
1648116040000|2022-03-24 10:00:40|440.48|438.08|440.63|438.23|440.63|438.23|440.48|438.08|0
1648116050000|2022-03-24 10:00:50|440.94|438.54|440.94|438.54|440.94|438.54|440.94|438.54|0
1648116060000|2022-03-24 10:01:00|440.79|438.39|440.63|438.23|440.79|438.39|440.63|438.23|0
1648116070000|2022-03-24 10:01:10|440.79|438.39|440.63|438.23|440.79|438.39|440.63|438.23|0
1648116080000|2022-03-24 10:01:20|440.71|438.31|440.94|438.54|440.94|438.54|440.71|438.31|0
1648116090000|2022-03-24 10:01:30|440.79|438.39|440.94|438.54|440.94|438.54|440.79|438.39|0
1648116100000|2022-03-24 10:01:40|440.79|438.39|440.94|438.54|440.94|438.54|440.79|438.39|0
1648116110000|2022-03-24 10:01:50|440.79|438.39|440.94|438.54|440.94|438.54|440.79|438.39|0
1648116120000|2022-03-24 10:02:00|441.09|438.69|441.25|438.85|441.4|439|441.09|438.69|0
1648116130000|2022-03-24 10:02:10|441.4|439|441.09|438.69|441.4|439|441.09|438.69|0
1648116140000|2022-03-24 10:02:20|441.25|438.85|441.25|438.85|441.25|438.85|441.09|438.69|0
1648116150000|2022-03-24 10:02:30|440.94|438.54|440.86|438.46|440.94|438.54|440.86|438.46|0
1648116160000|2022-03-24 10:02:40|440.78|438.38|440.94|438.54|440.94|438.54|440.78|438.38|0
1648116170000|2022-03-24 10:02:50|440.78|438.38|440.63|438.23|440.78|438.38|440.63|438.23|0
1648116180000|2022-03-24 10:03:00|440.78|438.38|440.78|438.38|440.78|438.38|440.63|438.23|0
1648116190000|2022-03-24 10:03:10|440.94|438.54|440.63|438.23|440.94|438.54|440.63|438.23|0
1648116200000|2022-03-24 10:03:20|440.78|438.38|440.94|438.54|440.94|438.54|440.78|438.38|0
1648116210000|2022-03-24 10:03:30|440.78|438.38|440.94|438.54|440.94|438.54|440.78|438.38|0
1648116220000|2022-03-24 10:03:40|441.25|438.85|441.09|438.69|441.25|438.85|441.09|438.69|0
1648116230000|2022-03-24 10:03:50|441.02|438.62|441.02|438.62|441.17|438.77|441.02|438.62|0
1648116240000|2022-03-24 10:04:00|440.94|438.54|440.86|438.46|440.94|438.54|440.78|438.38|0
1648116250000|2022-03-24 10:04:10|440.78|438.38|440.86|438.46|440.94|438.54|440.78|438.38|0
1648116260000|2022-03-24 10:04:20|440.78|438.38|440.71|438.31|440.78|438.38|440.71|438.31|0
1648116270000|2022-03-24 10:04:30|440.78|438.38|440.78|438.38|440.86|438.46|440.78|438.38|0
1648116280000|2022-03-24 10:04:40|440.94|438.54|440.78|438.38|440.94|438.54|440.78|438.38|0
1648116290000|2022-03-24 10:04:50|440.94|438.54|440.63|438.23|440.94|438.54|440.63|438.23|0
1648116300000|2022-03-24 10:05:00|440.71|438.31|440.78|438.38|440.78|438.38|440.71|438.31|0
1648116310000|2022-03-24 10:05:10|440.94|438.54|440.94|438.54|440.94|438.54|440.94|438.54|0
1648116320000|2022-03-24 10:05:20|441.09|438.69|441.09|438.69|441.09|438.69|441.09|438.69|0
1648116330000|2022-03-24 10:05:30|441.17|438.77|441.25|438.85|441.25|438.85|441.17|438.77|0
1648116340000|2022-03-24 10:05:40|441.09|438.69|441.09|438.69|441.25|438.85|441.09|438.69|0
1648116350000|2022-03-24 10:05:50|441.25|438.85|440.94|438.54|441.25|438.85|440.94|438.54|0
1648116360000|2022-03-24 10:06:00|441.09|438.69|441.02|438.62|441.09|438.69|440.94|438.54|0
1648116370000|2022-03-24 10:06:10|440.94|438.54|441.09|438.69|441.09|438.69|440.94|438.54|0
1648116380000|2022-03-24 10:06:20|441.25|438.85|441.09|438.69|441.25|438.85|441.09|438.69|0
1648116390000|2022-03-24 10:06:30|441.02|438.62|441.09|438.69|441.09|438.69|441.02|438.62|0
1648116440000|2022-03-24 10:07:20|441.17|438.77|441.25|438.85|441.25|438.85|441.17|438.77|0
1648116450000|2022-03-24 10:07:30|441.4|439|441.55|439.15|441.55|439.15|441.4|439|0
1648116460000|2022-03-24 10:07:40|441.4|439|441.55|439.15|441.55|439.15|441.4|439|0
1648116480000|2022-03-24 10:08:00|441.71|439.31|441.86|439.46|441.86|439.46|441.71|439.31|0
1648116490000|2022-03-24 10:08:10|441.71|439.31|441.71|439.31|441.79|439.39|441.71|439.31|0
1648116500000|2022-03-24 10:08:20|441.79|439.39|441.71|439.31|441.79|439.39|441.71|439.31|0
1648116510000|2022-03-24 10:08:30|441.86|439.46|441.86|439.46|441.86|439.46|441.86|439.46|0
1648116520000|2022-03-24 10:08:40|441.79|439.39|441.79|439.39|441.79|439.39|441.79|439.39|0
1648116530000|2022-03-24 10:08:50|441.86|439.46|441.86|439.46|441.86|439.46|441.86|439.46|0
1648116570000|2022-03-24 10:09:30|442.02|439.62|442.17|439.77|442.17|439.77|442.02|439.62|0
1648116580000|2022-03-24 10:09:40|441.94|439.54|442.02|439.62|442.02|439.62|441.86|439.46|0
1648116590000|2022-03-24 10:09:50|441.86|439.46|441.94|439.54|441.94|439.54|441.86|439.46|0
1648116600000|2022-03-24 10:10:00|442.02|439.62|442.02|439.62|442.02|439.62|442.02|439.62|0
1648116610000|2022-03-24 10:10:10|442.1|439.7|441.86|439.46|442.1|439.7|441.86|439.46|0
1648116620000|2022-03-24 10:10:20|442.02|439.62|442.02|439.62|442.02|439.62|442.02|439.62|0
1648116630000|2022-03-24 10:10:30|442.1|439.7|442.02|439.62|442.1|439.7|442.02|439.62|0
1648116640000|2022-03-24 10:10:40|441.86|439.46|442.02|439.62|442.02|439.62|441.86|439.46|0
1648116650000|2022-03-24 10:10:50|441.94|439.54|442.02|439.62|442.02|439.62|441.94|439.54|0
1648116660000|2022-03-24 10:11:00|441.86|439.46|442.02|439.62|442.17|439.77|441.86|439.46|0
1648116670000|2022-03-24 10:11:10|441.86|439.46|441.71|439.31|441.86|439.46|441.71|439.31|0
1648116680000|2022-03-24 10:11:20|441.86|439.46|441.86|439.46|441.86|439.46|441.86|439.46|0
1648116690000|2022-03-24 10:11:30|441.94|439.54|441.86|439.46|441.94|439.54|441.86|439.46|0
1648116710000|2022-03-24 10:11:50|442.32|439.92|442.32|439.92|442.32|439.92|442.32|439.92|0
1648116720000|2022-03-24 10:12:00|442.01|439.61|441.94|439.54|442.01|439.61|441.86|439.46|0
1648116730000|2022-03-24 10:12:10|441.86|439.46|441.63|439.23|441.86|439.46|441.63|439.23|0
1648116740000|2022-03-24 10:12:20|441.55|439.15|441.55|439.15|441.55|439.15|441.55|439.15|0
1648116760000|2022-03-24 10:12:40|441.4|439|441.55|439.15|441.55|439.15|441.4|439|0
1648116770000|2022-03-24 10:12:50|441.71|439.31|441.55|439.15|441.71|439.31|441.55|439.15|0
1648116780000|2022-03-24 10:13:00|441.63|439.23|441.55|439.15|441.63|439.23|441.55|439.15|0
1648116790000|2022-03-24 10:13:10|441.63|439.23|441.71|439.31|441.71|439.31|441.55|439.15|0
1648116810000|2022-03-24 10:13:30|441.55|439.15|441.55|439.15|441.71|439.31|441.55|439.15|0
1648116820000|2022-03-24 10:13:40|441.71|439.31|441.48|439.08|441.71|439.31|441.48|439.08|0
1648116830000|2022-03-24 10:13:50|441.4|439|441.55|439.15|441.55|439.15|441.4|439|0
1648116850000|2022-03-24 10:14:10|441.71|439.31|442.01|439.61|442.01|439.61|441.71|439.31|0
1648116860000|2022-03-24 10:14:20|442.32|439.92|442.48|440.08|442.48|440.08|442.32|439.92|0
1648116870000|2022-03-24 10:14:30|442.4|440|442.48|440.08|442.48|440.08|442.4|440|0
1648116880000|2022-03-24 10:14:40|442.4|440|442.63|440.23|442.63|440.23|442.4|440|0
1648116890000|2022-03-24 10:14:50|442.79|440.39|442.71|440.31|442.79|440.39|442.71|440.31|0
1648116900000|2022-03-24 10:15:00|443.4|441|443.4|441|443.4|441|443.25|440.85|0
1648116910000|2022-03-24 10:15:10|443.56|441.16|443.87|441.47|443.87|441.47|443.56|441.16|0
1648116920000|2022-03-24 10:15:20|443.71|441.31|443.71|441.31|443.71|441.31|443.71|441.31|0
1648116930000|2022-03-24 10:15:30|443.64|441.24|443.71|441.31|443.71|441.31|443.64|441.24|0
1648116940000|2022-03-24 10:15:40|443.56|441.16|443.56|441.16|443.56|441.16|443.56|441.16|0
1648116950000|2022-03-24 10:15:50|443.48|441.08|443.71|441.31|443.79|441.39|443.4|441|0
1648116960000|2022-03-24 10:16:00|443.56|441.16|442.79|440.39|443.56|441.16|442.63|440.23|0
1648116970000|2022-03-24 10:16:10|442.94|440.54|442.94|440.54|443.02|440.62|442.94|440.54|0
1648116980000|2022-03-24 10:16:20|442.87|440.47|442.87|440.47|442.87|440.47|442.79|440.39|0
1648116990000|2022-03-24 10:16:30|442.94|440.54|443.48|441.08|443.48|441.08|442.94|440.54|0
1648117000000|2022-03-24 10:16:40|443.87|441.47|444.02|441.62|444.02|441.62|443.87|441.47|0
1648117010000|2022-03-24 10:16:50|443.95|441.55|443.56|441.16|443.95|441.55|443.56|441.16|0
1648117020000|2022-03-24 10:17:00|443.64|441.24|443.56|441.16|443.64|441.24|443.48|441.08|0
1648117030000|2022-03-24 10:17:10|443.4|441|443.17|440.77|443.4|441|443.17|440.77|0
1648117040000|2022-03-24 10:17:20|443.09|440.69|443.17|440.77|443.25|440.85|443.09|440.69|0
1648117050000|2022-03-24 10:17:30|443.09|440.69|443.09|440.69|443.17|440.77|443.02|440.62|0
1648117070000|2022-03-24 10:17:50|443.17|440.77|443.09|440.69|443.17|440.77|443.02|440.62|0
1648117080000|2022-03-24 10:18:00|442.94|440.54|442.94|440.54|442.94|440.54|442.78|440.38|0
1648117090000|2022-03-24 10:18:10|443.17|440.77|443.17|440.77|443.17|440.77|443.17|440.77|0
1648117100000|2022-03-24 10:18:20|443.09|440.69|443.02|440.62|443.09|440.69|442.94|440.54|0
1648117110000|2022-03-24 10:18:30|442.86|440.46|442.94|440.54|442.94|440.54|442.86|440.46|0
1648117120000|2022-03-24 10:18:40|442.78|440.38|442.78|440.38|442.78|440.38|442.78|440.38|0
1648117150000|2022-03-24 10:19:10|442.94|440.54|442.94|440.54|442.94|440.54|442.94|440.54|0
1648117160000|2022-03-24 10:19:20|442.86|440.46|442.94|440.54|442.94|440.54|442.78|440.38|0
1648117170000|2022-03-24 10:19:30|442.71|440.31|442.78|440.38|442.78|440.38|442.71|440.31|0
1648117180000|2022-03-24 10:19:40|442.94|440.54|442.78|440.38|442.94|440.54|442.63|440.23|0
1648117190000|2022-03-24 10:19:50|442.63|440.23|442.63|440.23|442.63|440.23|442.63|440.23|0
1648117200000|2022-03-24 10:20:00|442.71|440.31|442.94|440.54|442.94|440.54|442.71|440.31|0
1648117210000|2022-03-24 10:20:10|443.02|440.62|442.94|440.54|443.02|440.62|442.94|440.54|0
1648117230000|2022-03-24 10:20:30|443.09|440.69|443.02|440.62|443.09|440.69|443.02|440.62|0
1648117240000|2022-03-24 10:20:40|442.94|440.54|442.94|440.54|442.94|440.54|442.94|440.54|0
1648117250000|2022-03-24 10:20:50|442.86|440.46|442.86|440.46|442.86|440.46|442.86|440.46|0
1648117260000|2022-03-24 10:21:00|442.78|440.38|442.63|440.23|442.78|440.38|442.63|440.23|0
1648117270000|2022-03-24 10:21:10|442.71|440.31|442.86|440.46|442.86|440.46|442.71|440.31|0
1648117280000|2022-03-24 10:21:20|443.09|440.69|443.09|440.69|443.09|440.69|443.09|440.69|0
1648117300000|2022-03-24 10:21:40|442.94|440.54|443.4|441|443.4|441|442.94|440.54|0
1648117310000|2022-03-24 10:21:50|443.56|441.16|443.4|441|443.56|441.16|443.4|441|0
1648117320000|2022-03-24 10:22:00|443.25|440.85|443.64|441.24|443.64|441.24|443.25|440.85|0
1648117330000|2022-03-24 10:22:10|443.56|441.16|443.71|441.31|443.71|441.31|443.56|441.16|0
1648117340000|2022-03-24 10:22:20|443.87|441.47|443.86|441.46|443.95|441.55|443.86|441.46|0
1648117350000|2022-03-24 10:22:30|444.02|441.62|443.95|441.55|444.02|441.62|443.95|441.55|0
1648117360000|2022-03-24 10:22:40|444.02|441.62|444.17|441.77|444.17|441.77|444.02|441.62|0
1648117370000|2022-03-24 10:22:50|444.33|441.93|444.48|442.08|444.48|442.08|444.33|441.93|0
1648117380000|2022-03-24 10:23:00|444.17|441.77|444.02|441.62|444.17|441.77|444.02|441.62|0
1648117390000|2022-03-24 10:23:10|443.86|441.46|443.95|441.55|443.95|441.55|443.86|441.46|0
1648117400000|2022-03-24 10:23:20|443.86|441.46|444.25|441.85|444.25|441.85|443.86|441.46|0
1648117410000|2022-03-24 10:23:30|444.17|441.77|444.17|441.77|444.17|441.77|444.17|441.77|0
1648117420000|2022-03-24 10:23:40|444.33|441.93|444.1|441.7|444.33|441.93|444.1|441.7|0
1648117430000|2022-03-24 10:23:50|444.17|441.77|444.02|441.62|444.17|441.77|444.02|441.62|0
1648117440000|2022-03-24 10:24:00|443.86|441.46|443.86|441.46|444.02|441.62|443.79|441.39|0
1648117450000|2022-03-24 10:24:10|443.71|441.31|443.71|441.31|443.71|441.31|443.71|441.31|0
1648117460000|2022-03-24 10:24:20|443.56|441.16|443.4|441|443.64|441.24|443.4|441|0
1648117470000|2022-03-24 10:24:30|443.55|441.15|443.48|441.08|443.55|441.15|443.48|441.08|0
1648117480000|2022-03-24 10:24:40|443.4|441|443.4|441|443.48|441.08|443.4|441|0
1648117490000|2022-03-24 10:24:50|443.48|441.08|443.4|441|443.48|441.08|443.4|441|0
1648117500000|2022-03-24 10:25:00|443.48|441.08|443.25|440.85|443.48|441.08|443.25|440.85|0
1648117510000|2022-03-24 10:25:10|443.09|440.69|442.63|440.23|443.09|440.69|442.63|440.23|0
1648117520000|2022-03-24 10:25:20|442.78|440.38|442.78|440.38|442.78|440.38|442.78|440.38|0
1648117540000|2022-03-24 10:25:40|442.94|440.54|442.94|440.54|442.94|440.54|442.78|440.38|0
1648117550000|2022-03-24 10:25:50|442.78|440.38|442.78|440.38|442.94|440.54|442.78|440.38|0
1648117560000|2022-03-24 10:26:00|443.02|440.62|443.17|440.77|443.25|440.85|443.02|440.62|0
1648117570000|2022-03-24 10:26:10|443.25|440.85|443.25|440.85|443.25|440.85|443.25|440.85|0
1648117580000|2022-03-24 10:26:20|443.09|440.69|443.25|440.85|443.25|440.85|442.94|440.54|0
1648117590000|2022-03-24 10:26:30|442.78|440.38|442.71|440.31|442.78|440.38|442.71|440.31|0
1648117600000|2022-03-24 10:26:40|442.78|440.38|442.71|440.31|442.78|440.38|442.71|440.31|0
1648117610000|2022-03-24 10:26:50|442.78|440.38|442.47|440.07|442.78|440.38|442.47|440.07|0
1648117620000|2022-03-24 10:27:00|442.32|439.92|442.32|439.92|442.32|439.92|442.32|439.92|0
1648117630000|2022-03-24 10:27:10|442.4|440|442.4|440|442.4|440|442.4|440|0
1648117640000|2022-03-24 10:27:20|442.32|439.92|442.32|439.92|442.32|439.92|442.32|439.92|0
1648117660000|2022-03-24 10:27:40|442.47|440.07|442.78|440.38|442.78|440.38|442.47|440.07|0
1648117680000|2022-03-24 10:28:00|442.63|440.23|442.16|439.76|442.71|440.31|442.16|439.76|0
1648117690000|2022-03-24 10:28:10|442.32|439.92|442.16|439.76|442.32|439.92|442.16|439.76|0
1648117700000|2022-03-24 10:28:20|442.24|439.84|442.32|439.92|442.32|439.92|442.24|439.84|0
1648117710000|2022-03-24 10:28:30|442.4|440|442.4|440|442.4|440|442.4|440|0
1648117720000|2022-03-24 10:28:40|442.47|440.07|442.32|439.92|442.47|440.07|442.32|439.92|0
1648117730000|2022-03-24 10:28:50|442.47|440.07|442.47|440.07|442.47|440.07|442.47|440.07|0
1648117750000|2022-03-24 10:29:10|442.4|440|442.4|440|442.47|440.07|442.4|440|0
1648117760000|2022-03-24 10:29:20|442.47|440.07|442.47|440.07|442.47|440.07|442.4|440|0
1648117780000|2022-03-24 10:29:40|442.4|440|442.32|439.92|442.47|440.07|442.32|439.92|0
1648117790000|2022-03-24 10:29:50|442.47|440.07|442.47|440.07|442.47|440.07|442.47|440.07|0
1648117800000|2022-03-24 10:30:00|442.16|439.76|442.32|439.92|442.32|439.92|442.16|439.76|0
1648117810000|2022-03-24 10:30:10|442.4|440|442.4|440|442.4|440|442.4|440|0
1648117820000|2022-03-24 10:30:20|442.47|440.07|442.47|440.07|442.47|440.07|442.32|439.92|0
1648117830000|2022-03-24 10:30:30|442.32|439.92|442.4|440|442.4|440|442.32|439.92|0
1648117840000|2022-03-24 10:30:40|442.47|440.07|442.47|440.07|442.47|440.07|442.47|440.07|0
1648117850000|2022-03-24 10:30:50|443.24|440.84|443.09|440.69|443.24|440.84|443.09|440.69|0
1648117860000|2022-03-24 10:31:00|443.24|440.84|443.24|440.84|443.24|440.84|443.24|440.84|0
1648117870000|2022-03-24 10:31:10|442.63|440.23|442.63|440.23|442.63|440.23|442.63|440.23|0
1648117880000|2022-03-24 10:31:20|442.78|440.38|442.78|440.38|442.78|440.38|442.78|440.38|0
1648117890000|2022-03-24 10:31:30|442.71|440.31|442.78|440.38|442.78|440.38|442.71|440.31|0
1648117900000|2022-03-24 10:31:40|442.93|440.53|443.55|441.15|443.55|441.15|442.93|440.53|0
1648117910000|2022-03-24 10:31:50|443.48|441.08|442.78|440.38|443.48|441.08|442.78|440.38|0
1648117920000|2022-03-24 10:32:00|442.86|440.46|442.63|440.23|442.93|440.53|442.63|440.23|0
1648117930000|2022-03-24 10:32:10|442.71|440.31|442.63|440.23|442.71|440.31|442.63|440.23|0
1648117940000|2022-03-24 10:32:20|442.93|440.53|443.17|440.77|443.17|440.77|442.93|440.53|0
1648117950000|2022-03-24 10:32:30|443.09|440.69|443.71|441.31|443.71|441.31|443.09|440.69|0
1648117960000|2022-03-24 10:32:40|444.02|441.62|443.24|440.84|444.02|441.62|443.24|440.84|0
1648117970000|2022-03-24 10:32:50|443.09|440.69|442.78|440.38|443.09|440.69|442.78|440.38|0
1648117980000|2022-03-24 10:33:00|442.71|440.31|442.93|440.53|442.93|440.53|442.71|440.31|0
1648117990000|2022-03-24 10:33:10|442.86|440.46|442.86|440.46|442.86|440.46|442.86|440.46|0
1648118000000|2022-03-24 10:33:20|442.93|440.53|442.78|440.38|442.93|440.53|442.78|440.38|0
1648118010000|2022-03-24 10:33:30|442.55|440.15|442.47|440.07|442.55|440.15|442.47|440.07|0
1648118020000|2022-03-24 10:33:40|442.16|439.76|441.93|439.53|442.16|439.76|441.93|439.53|0
1648118030000|2022-03-24 10:33:50|442.01|439.61|442.01|439.61|442.01|439.61|441.93|439.53|0
1648118040000|2022-03-24 10:34:00|442.09|439.69|441.93|439.53|442.09|439.69|441.85|439.45|0
1648118050000|2022-03-24 10:34:10|441.7|439.3|441.7|439.3|441.85|439.45|441.7|439.3|0
1648118060000|2022-03-24 10:34:20|441.54|439.14|441.7|439.3|441.85|439.45|441.54|439.14|0
1648118070000|2022-03-24 10:34:30|441.85|439.45|441.85|439.45|441.85|439.45|441.85|439.45|0
1648118080000|2022-03-24 10:34:40|442.01|439.61|442.01|439.61|442.16|439.76|442.01|439.61|0
1648118090000|2022-03-24 10:34:50|441.85|439.45|441.85|439.45|441.85|439.45|441.85|439.45|0
1648118100000|2022-03-24 10:35:00|441.93|439.53|441.54|439.14|441.93|439.53|441.54|439.14|0
1648118110000|2022-03-24 10:35:10|441.7|439.3|441.7|439.3|441.85|439.45|441.7|439.3|0
1648118120000|2022-03-24 10:35:20|441.78|439.38|441.7|439.3|441.78|439.38|441.7|439.3|0
1648118130000|2022-03-24 10:35:30|441.93|439.53|442.01|439.61|442.01|439.61|441.85|439.45|0
1648118140000|2022-03-24 10:35:40|441.85|439.45|442.16|439.76|442.16|439.76|441.85|439.45|0
1648118150000|2022-03-24 10:35:50|442.01|439.61|442.16|439.76|442.16|439.76|442.01|439.61|0
1648118160000|2022-03-24 10:36:00|442.09|439.69|442.24|439.84|442.24|439.84|442.09|439.69|0
1648118170000|2022-03-24 10:36:10|442.32|439.92|442.16|439.76|442.32|439.92|442.16|439.76|0
1648118180000|2022-03-24 10:36:20|442.31|439.91|442.16|439.76|442.31|439.91|442.16|439.76|0
1648118190000|2022-03-24 10:36:30|442.09|439.69|442.01|439.61|442.16|439.76|442.01|439.61|0
1648118200000|2022-03-24 10:36:40|442.16|439.76|442.31|439.91|442.31|439.91|442.16|439.76|0
1648118210000|2022-03-24 10:36:50|442.47|440.07|442.09|439.69|442.47|440.07|442.09|439.69|0
1648118220000|2022-03-24 10:37:00|442.16|439.76|442.09|439.69|442.16|439.76|442.01|439.61|0
1648118230000|2022-03-24 10:37:10|442.16|439.76|442.16|439.76|442.16|439.76|442.16|439.76|0
1648118240000|2022-03-24 10:37:20|442.31|439.91|442.24|439.84|442.31|439.91|442.24|439.84|0
1648118250000|2022-03-24 10:37:30|442.16|439.76|441.54|439.14|442.16|439.76|441.54|439.14|0
1648118260000|2022-03-24 10:37:40|441.47|439.07|441.39|438.99|441.47|439.07|441.39|438.99|0
1648118270000|2022-03-24 10:37:50|441.54|439.14|441.85|439.45|441.85|439.45|441.54|439.14|0
1648118280000|2022-03-24 10:38:00|441.78|439.38|441.78|439.38|441.78|439.38|441.78|439.38|0
1648118290000|2022-03-24 10:38:10|441.7|439.3|441.7|439.3|441.78|439.38|441.7|439.3|0
1648118300000|2022-03-24 10:38:20|441.78|439.38|441.7|439.3|441.78|439.38|441.7|439.3|0
1648118310000|2022-03-24 10:38:30|441.78|439.38|441.93|439.53|441.93|439.53|441.78|439.38|0
1648118320000|2022-03-24 10:38:40|442.01|439.61|442.01|439.61|442.01|439.61|442.01|439.61|0
1648118330000|2022-03-24 10:38:50|442.09|439.69|442.09|439.69|442.09|439.69|442.09|439.69|0
1648118340000|2022-03-24 10:39:00|442.01|439.61|442.16|439.76|442.16|439.76|442.01|439.61|0
1648118350000|2022-03-24 10:39:10|442.01|439.61|442.01|439.61|442.01|439.61|442.01|439.61|0
1648118360000|2022-03-24 10:39:20|441.85|439.45|441.85|439.45|441.85|439.45|441.85|439.45|0
1648118370000|2022-03-24 10:39:30|441.93|439.53|442.09|439.69|442.09|439.69|441.93|439.53|0
1648118380000|2022-03-24 10:39:40|442.16|439.76|442.16|439.76|442.16|439.76|442.16|439.76|0
1648118390000|2022-03-24 10:39:50|442.31|439.91|442.31|439.91|442.31|439.91|442.16|439.76|0
1648118400000|2022-03-24 10:40:00|442.39|439.99|442.39|439.99|442.39|439.99|442.31|439.91|0
1648118410000|2022-03-24 10:40:10|442.47|440.07|442.62|440.22|442.62|440.22|442.31|439.91|0
1648118420000|2022-03-24 10:40:20|442.7|440.3|442.62|440.22|442.7|440.3|442.62|440.22|0
1648118430000|2022-03-24 10:40:30|442.47|440.07|442.47|440.07|442.55|440.15|442.47|440.07|0
1648118440000|2022-03-24 10:40:40|442.55|440.15|442.31|439.91|442.55|440.15|442.31|439.91|0
1648118450000|2022-03-24 10:40:50|442.39|439.99|442.31|439.91|442.47|440.07|442.31|439.91|0
1648118460000|2022-03-24 10:41:00|442.24|439.84|442.39|439.99|442.39|439.99|442.24|439.84|0
1648118470000|2022-03-24 10:41:10|442.47|440.07|442.62|440.22|442.62|440.22|442.47|440.07|0
1648118480000|2022-03-24 10:41:20|442.47|440.07|442.47|440.07|442.47|440.07|442.47|440.07|0
1648118490000|2022-03-24 10:41:30|442.62|440.22|442.62|440.22|442.62|440.22|442.62|440.22|0
1648118500000|2022-03-24 10:41:40|442.7|440.3|442.78|440.38|442.78|440.38|442.62|440.22|0
1648118510000|2022-03-24 10:41:50|442.93|440.53|442.93|440.53|442.93|440.53|442.78|440.38|0
1648118530000|2022-03-24 10:42:10|442.78|440.38|442.62|440.22|442.78|440.38|442.62|440.22|0
1648118550000|2022-03-24 10:42:30|442.78|440.38|442.47|440.07|442.78|440.38|442.47|440.07|0
1648118560000|2022-03-24 10:42:40|442.31|439.91|442.31|439.91|442.31|439.91|442.31|439.91|0
1648118570000|2022-03-24 10:42:50|442.47|440.07|442.31|439.91|442.47|440.07|442.31|439.91|0
1648118580000|2022-03-24 10:43:00|442.47|440.07|442.47|440.07|442.47|440.07|442.39|439.99|0
1648118590000|2022-03-24 10:43:10|442.31|439.91|442.39|439.99|442.39|439.99|442.31|439.91|0
1648118600000|2022-03-24 10:43:20|442.47|440.07|442.31|439.91|442.47|440.07|442.31|439.91|0
1648118610000|2022-03-24 10:43:30|442.16|439.76|442.08|439.68|442.16|439.76|442.08|439.68|0
1648118620000|2022-03-24 10:43:40|441.93|439.53|442.24|439.84|442.24|439.84|441.93|439.53|0
1648118630000|2022-03-24 10:43:50|442.31|439.91|442.47|440.07|442.47|440.07|442.31|439.91|0
1648118640000|2022-03-24 10:44:00|442.62|440.22|442.7|440.3|442.7|440.3|442.62|440.22|0
1648118650000|2022-03-24 10:44:10|442.62|440.22|442.62|440.22|442.62|440.22|442.55|440.15|0
1648118660000|2022-03-24 10:44:20|442.47|440.07|442.31|439.91|442.47|440.07|442.31|439.91|0
1648118670000|2022-03-24 10:44:30|442.24|439.84|442.24|439.84|442.31|439.91|442.24|439.84|0
1648118680000|2022-03-24 10:44:40|442.31|439.91|442.31|439.91|442.31|439.91|442.31|439.91|0
1648118690000|2022-03-24 10:44:50|442.24|439.84|442.16|439.76|442.24|439.84|442.16|439.76|0
1648118700000|2022-03-24 10:45:00|442.24|439.84|442.31|439.91|442.39|439.99|442.24|439.84|0
1648118710000|2022-03-24 10:45:10|442.24|439.84|442.16|439.76|442.24|439.84|442.16|439.76|0
1648118730000|2022-03-24 10:45:30|442|439.6|441.93|439.53|442|439.6|441.85|439.45|0
1648118740000|2022-03-24 10:45:40|441.85|439.45|441.69|439.29|441.85|439.45|441.69|439.29|0
1648118750000|2022-03-24 10:45:50|441.77|439.37|441.77|439.37|441.77|439.37|441.77|439.37|0
1648118760000|2022-03-24 10:46:00|441.85|439.45|441.77|439.37|441.85|439.45|441.77|439.37|0
1648118770000|2022-03-24 10:46:10|441.85|439.45|441.85|439.45|441.85|439.45|441.69|439.29|0
1648118780000|2022-03-24 10:46:20|441.69|439.29|441.85|439.45|441.85|439.45|441.69|439.29|0
1648118790000|2022-03-24 10:46:30|442.08|439.68|442.08|439.68|442.08|439.68|442|439.6|0
1648118800000|2022-03-24 10:46:40|442|439.6|441.93|439.53|442|439.6|441.93|439.53|0
1648118810000|2022-03-24 10:46:50|442|439.6|442|439.6|442|439.6|441.93|439.53|0
1648118820000|2022-03-24 10:47:00|442.08|439.68|442|439.6|442.08|439.68|442|439.6|0
1648118830000|2022-03-24 10:47:10|441.85|439.45|442|439.6|442|439.6|441.85|439.45|0
1648118840000|2022-03-24 10:47:20|442.16|439.76|442|439.6|442.16|439.76|442|439.6|0
1648118850000|2022-03-24 10:47:30|442.16|439.76|442.16|439.76|442.16|439.76|442|439.6|0
1648118860000|2022-03-24 10:47:40|442.31|439.91|442.39|439.99|442.39|439.99|442.16|439.76|0
1648118870000|2022-03-24 10:47:50|442.31|439.91|442.47|440.07|442.47|440.07|442.31|439.91|0
1648118880000|2022-03-24 10:48:00|442.16|439.76|442|439.6|442.16|439.76|442|439.6|0
1648118890000|2022-03-24 10:48:10|442.08|439.68|442|439.6|442.08|439.68|442|439.6|0
1648118900000|2022-03-24 10:48:20|441.85|439.45|441.69|439.29|441.93|439.53|441.69|439.29|0
1648118910000|2022-03-24 10:48:30|441.85|439.45|442.31|439.91|442.31|439.91|441.85|439.45|0
1648118920000|2022-03-24 10:48:40|442.47|440.07|442.47|440.07|442.55|440.15|442.47|440.07|0
1648118930000|2022-03-24 10:48:50|442.55|440.15|442.55|440.15|442.55|440.15|442.55|440.15|0
1648118940000|2022-03-24 10:49:00|442.46|440.06|442.31|439.91|442.46|440.06|442.31|439.91|0
1648118950000|2022-03-24 10:49:10|442.46|440.06|442.46|440.06|442.46|440.06|442.46|440.06|0
1648118960000|2022-03-24 10:49:20|442.62|440.22|442.55|440.15|442.62|440.22|442.55|440.15|0
1648118970000|2022-03-24 10:49:30|442.46|440.06|442.62|440.22|442.62|440.22|442.46|440.06|0
1648118980000|2022-03-24 10:49:40|442.55|440.15|442.31|439.91|442.55|440.15|442.31|439.91|0
1648118990000|2022-03-24 10:49:50|442.16|439.76|442.24|439.84|442.31|439.91|442.16|439.76|0
1648119000000|2022-03-24 10:50:00|442.31|439.91|442.39|439.99|442.39|439.99|442.31|439.91|0
1648119010000|2022-03-24 10:50:10|442.46|440.06|442.39|439.99|442.46|440.06|442.39|439.99|0
1648119020000|2022-03-24 10:50:20|442.31|439.91|442.31|439.91|442.31|439.91|442.31|439.91|0
1648119040000|2022-03-24 10:50:40|442.16|439.76|442|439.6|442.24|439.84|442|439.6|0
1648119050000|2022-03-24 10:50:50|441.85|439.45|441.93|439.53|441.93|439.53|441.85|439.45|0
1648119060000|2022-03-24 10:51:00|442|439.6|442.16|439.76|442.24|439.84|442|439.6|0
1648119070000|2022-03-24 10:51:10|442.39|439.99|442.39|439.99|442.39|439.99|442.39|439.99|0
1648119080000|2022-03-24 10:51:20|442.31|439.91|442.39|439.99|442.39|439.99|442.31|439.91|0
1648119090000|2022-03-24 10:51:30|442.31|439.91|442.31|439.91|442.31|439.91|442.31|439.91|0
1648119100000|2022-03-24 10:51:40|442.16|439.76|442.16|439.76|442.24|439.84|442.16|439.76|0
1648119110000|2022-03-24 10:51:50|442.08|439.68|442|439.6|442.08|439.68|442|439.6|0
1648119120000|2022-03-24 10:52:00|441.93|439.53|442|439.6|442|439.6|441.93|439.53|0
1648119130000|2022-03-24 10:52:10|441.93|439.53|442.08|439.68|442.08|439.68|441.93|439.53|0
1648119140000|2022-03-24 10:52:20|441.77|439.37|441.93|439.53|441.93|439.53|441.77|439.37|0
1648119150000|2022-03-24 10:52:30|442|439.6|442.16|439.76|442.16|439.76|442|439.6|0
1648119160000|2022-03-24 10:52:40|442.08|439.68|441.85|439.45|442.08|439.68|441.85|439.45|0
1648119170000|2022-03-24 10:52:50|441.93|439.53|441.85|439.45|441.93|439.53|441.85|439.45|0
1648119180000|2022-03-24 10:53:00|441.93|439.53|441.77|439.37|441.93|439.53|441.77|439.37|0
1648119190000|2022-03-24 10:53:10|441.69|439.29|441.85|439.45|441.85|439.45|441.69|439.29|0
1648119200000|2022-03-24 10:53:20|441.93|439.53|442|439.6|442|439.6|441.93|439.53|0
1648119210000|2022-03-24 10:53:30|441.85|439.45|441.85|439.45|441.85|439.45|441.85|439.45|0
1648119230000|2022-03-24 10:53:50|441.77|439.37|441.77|439.37|441.77|439.37|441.77|439.37|0
1648119240000|2022-03-24 10:54:00|441.69|439.29|441.69|439.29|441.69|439.29|441.69|439.29|0
1648119250000|2022-03-24 10:54:10|441.85|439.45|441.77|439.37|441.85|439.45|441.77|439.37|0
1648119260000|2022-03-24 10:54:20|441.69|439.29|441.62|439.22|441.69|439.29|441.54|439.14|0
1648119270000|2022-03-24 10:54:30|441.54|439.14|441.54|439.14|441.62|439.22|441.54|439.14|0
1648119280000|2022-03-24 10:54:40|441.69|439.29|441.77|439.37|441.77|439.37|441.69|439.29|0
1648119290000|2022-03-24 10:54:50|441.69|439.29|441.93|439.53|441.93|439.53|441.69|439.29|0
1648119300000|2022-03-24 10:55:00|441.85|439.45|442|439.6|442|439.6|441.85|439.45|0
1648119310000|2022-03-24 10:55:10|441.85|439.45|442|439.6|442|439.6|441.85|439.45|0
1648119320000|2022-03-24 10:55:20|441.93|439.53|441.85|439.45|441.93|439.53|441.85|439.45|0
1648119330000|2022-03-24 10:55:30|441.69|439.29|441.93|439.53|441.93|439.53|441.69|439.29|0
1648119340000|2022-03-24 10:55:40|441.85|439.45|442.31|439.91|442.31|439.91|441.85|439.45|0
1648119350000|2022-03-24 10:55:50|442.46|440.06|442.62|440.22|442.62|440.22|442.46|440.06|0
1648119360000|2022-03-24 10:56:00|442.46|440.06|442.62|440.22|442.62|440.22|442.46|440.06|0
1648119370000|2022-03-24 10:56:10|442.93|440.53|443.08|440.68|443.08|440.68|442.93|440.53|0
1648119380000|2022-03-24 10:56:20|443.01|440.61|443.08|440.68|443.08|440.68|442.93|440.53|0
1648119390000|2022-03-24 10:56:30|442.93|440.53|442.62|440.22|442.93|440.53|442.62|440.22|0
1648119400000|2022-03-24 10:56:40|442.7|440.3|442.54|440.14|442.7|440.3|442.54|440.14|0
1648119410000|2022-03-24 10:56:50|442.46|440.06|442.62|440.22|442.62|440.22|442.46|440.06|0
1648119420000|2022-03-24 10:57:00|442.54|440.14|442.31|439.91|442.54|440.14|442.23|439.83|0
1648119430000|2022-03-24 10:57:10|442.39|439.99|442.31|439.91|442.39|439.99|442.31|439.91|0
1648119440000|2022-03-24 10:57:20|442.23|439.83|442.23|439.83|442.23|439.83|442.23|439.83|0
1648119450000|2022-03-24 10:57:30|442.31|439.91|442.15|439.75|442.31|439.91|442.15|439.75|0
1648119460000|2022-03-24 10:57:40|442.23|439.83|442.15|439.75|442.23|439.83|442.15|439.75|0
1648119470000|2022-03-24 10:57:50|442|439.6|442|439.6|442|439.6|442|439.6|0
1648119480000|2022-03-24 10:58:00|441.84|439.44|442|439.6|442|439.6|441.84|439.44|0
1648119490000|2022-03-24 10:58:10|442.31|439.91|442.31|439.91|442.31|439.91|442.31|439.91|0
1648119500000|2022-03-24 10:58:20|442.15|439.75|442|439.6|442.15|439.75|442|439.6|0
1648119510000|2022-03-24 10:58:30|442.15|439.75|442.15|439.75|442.23|439.83|442.15|439.75|0
1648119520000|2022-03-24 10:58:40|442.08|439.68|442.08|439.68|442.08|439.68|442.08|439.68|0
1648119530000|2022-03-24 10:58:50|442.15|439.75|442.08|439.68|442.15|439.75|442.08|439.68|0
1648119540000|2022-03-24 10:59:00|442.31|439.91|442.46|440.06|442.46|440.06|442.31|439.91|0
1648119550000|2022-03-24 10:59:10|442.31|439.91|442.46|440.06|442.46|440.06|442.15|439.75|0
1648119560000|2022-03-24 10:59:20|442.31|439.91|442.23|439.83|442.31|439.91|442.23|439.83|0
1648119570000|2022-03-24 10:59:30|442.31|439.91|442.31|439.91|442.39|439.99|442.31|439.91|0
1648119580000|2022-03-24 10:59:40|442.23|439.83|442.31|439.91|442.39|439.99|442.23|439.83|0
1648119590000|2022-03-24 10:59:50|442.39|439.99|442.62|440.22|442.62|440.22|442.39|439.99|0
1648119600000|2022-03-24 11:00:00|442.77|440.37|442.46|440.06|442.77|440.37|442.39|439.99|0
1648119610000|2022-03-24 11:00:10|442.54|440.14|442.7|440.3|442.7|440.3|442.46|440.06|0
1648119620000|2022-03-24 11:00:20|442.62|440.22|442.23|439.83|442.62|440.22|442.23|439.83|0
1648119630000|2022-03-24 11:00:30|442.15|439.75|442.15|439.75|442.15|439.75|442.15|439.75|0
1648119640000|2022-03-24 11:00:40|442.23|439.83|442|439.6|442.31|439.91|442|439.6|0
1648119650000|2022-03-24 11:00:50|442.15|439.75|442.23|439.83|442.23|439.83|442.15|439.75|0
1648119660000|2022-03-24 11:01:00|442.15|439.75|442.15|439.75|442.23|439.83|442.15|439.75|0
1648119670000|2022-03-24 11:01:10|441.84|439.44|442|439.6|442|439.6|441.84|439.44|0
1648119680000|2022-03-24 11:01:20|441.84|439.44|441.69|439.29|441.84|439.44|441.69|439.29|0
1648119700000|2022-03-24 11:01:40|441.53|439.13|441.38|438.98|441.53|439.13|441.38|438.98|0
1648119710000|2022-03-24 11:01:50|441.46|439.06|441.46|439.06|441.46|439.06|441.46|439.06|0
1648119720000|2022-03-24 11:02:00|441.38|438.98|440.92|438.52|441.53|439.13|440.92|438.52|0
1648119730000|2022-03-24 11:02:10|441.23|438.83|441.23|438.83|441.23|438.83|441.23|438.83|0
1648119740000|2022-03-24 11:02:20|441.53|439.13|441.69|439.29|441.69|439.29|441.53|439.13|0
1648119750000|2022-03-24 11:02:30|441.53|439.13|441.69|439.29|441.69|439.29|441.53|439.13|0
1648119760000|2022-03-24 11:02:40|441.84|439.44|441.84|439.44|441.84|439.44|441.84|439.44|0
1648119790000|2022-03-24 11:03:10|441.69|439.29|441.53|439.13|441.69|439.29|441.53|439.13|0
1648119800000|2022-03-24 11:03:20|441.69|439.29|441.69|439.29|441.69|439.29|441.69|439.29|0
1648119810000|2022-03-24 11:03:30|441.77|439.37|441.84|439.44|441.84|439.44|441.77|439.37|0
1648119820000|2022-03-24 11:03:40|442.15|439.75|442.15|439.75|442.15|439.75|442.15|439.75|0
1648119830000|2022-03-24 11:03:50|442.08|439.68|442.15|439.75|442.23|439.83|442.08|439.68|0
1648119840000|2022-03-24 11:04:00|442.08|439.68|442|439.6|442.08|439.68|442|439.6|0
1648119850000|2022-03-24 11:04:10|441.77|439.37|441.38|438.98|441.77|439.37|441.38|438.98|0
1648119860000|2022-03-24 11:04:20|441.53|439.13|441.53|439.13|441.53|439.13|441.53|439.13|0
1648119880000|2022-03-24 11:04:40|441.38|438.98|441.23|438.83|441.38|438.98|441.23|438.83|0
1648119890000|2022-03-24 11:04:50|441.38|438.98|441.23|438.83|441.38|438.98|441.23|438.83|0
1648119900000|2022-03-24 11:05:00|441.38|438.98|441.69|439.29|441.69|439.29|441.38|438.98|0
1648119910000|2022-03-24 11:05:10|441.53|439.13|441.53|439.13|441.69|439.29|441.53|439.13|0
1648119920000|2022-03-24 11:05:20|441.84|439.44|441.84|439.44|441.84|439.44|441.69|439.29|0
1648119930000|2022-03-24 11:05:30|441.69|439.29|441.84|439.44|441.84|439.44|441.69|439.29|0
1648119940000|2022-03-24 11:05:40|441.69|439.29|441.77|439.37|441.77|439.37|441.69|439.29|0
1648119950000|2022-03-24 11:05:50|441.69|439.29|441.53|439.13|441.69|439.29|441.53|439.13|0
1648119960000|2022-03-24 11:06:00|441.84|439.44|441.69|439.29|441.84|439.44|441.69|439.29|0
1648119970000|2022-03-24 11:06:10|441.84|439.44|441.84|439.44|441.84|439.44|441.84|439.44|0
1648119980000|2022-03-24 11:06:20|442|439.6|442|439.6|442|439.6|441.84|439.44|0
1648119990000|2022-03-24 11:06:30|441.84|439.44|441.84|439.44|441.84|439.44|441.84|439.44|0
1648120000000|2022-03-24 11:06:40|441.69|439.29|441.69|439.29|441.69|439.29|441.69|439.29|0
1648120010000|2022-03-24 11:06:50|441.53|439.13|441.46|439.06|441.53|439.13|441.46|439.06|0
1648120020000|2022-03-24 11:07:00|441.38|438.98|441.38|438.98|441.53|439.13|441.38|438.98|0
1648120030000|2022-03-24 11:07:10|441.22|438.82|441.22|438.82|441.22|438.82|441.22|438.82|0
1648120040000|2022-03-24 11:07:20|441.3|438.9|441.38|438.98|441.38|438.98|441.3|438.9|0
1648120050000|2022-03-24 11:07:30|441.22|438.82|441.22|438.82|441.22|438.82|441.22|438.82|0
1648120060000|2022-03-24 11:07:40|441.15|438.75|441.07|438.67|441.15|438.75|441.07|438.67|0
1648120070000|2022-03-24 11:07:50|441|438.6|441|438.6|441|438.6|441|438.6|0
1648120080000|2022-03-24 11:08:00|440.92|438.52|440.92|438.52|440.92|438.52|440.92|438.52|0
1648120090000|2022-03-24 11:08:10|440.53|438.13|440.3|437.9|440.61|438.21|440.3|437.9|0
1648120110000|2022-03-24 11:08:30|439.84|437.44|439.68|437.28|439.84|437.44|439.68|437.28|0
1648120120000|2022-03-24 11:08:40|439.38|436.98|438.76|436.36|439.38|436.98|438.76|436.36|0
1648120130000|2022-03-24 11:08:50|438.38|435.98|438.15|435.75|438.46|436.06|438.15|435.75|0
1648120140000|2022-03-24 11:09:00|438|435.6|436.31|433.91|438|435.6|436.31|433.91|0
1648120150000|2022-03-24 11:09:10|435.78|433.38|434.93|432.53|435.78|433.38|434.48|432.08|0
1648120160000|2022-03-24 11:09:20|435.17|432.77|434.32|431.92|435.17|432.77|434.32|431.92|0
1648120170000|2022-03-24 11:09:30|435.24|432.84|435.85|433.45|435.85|433.45|435.09|432.69|0
1648120180000|2022-03-24 11:09:40|436|433.6|436.92|434.52|436.92|434.52|436|433.6|0
1648120190000|2022-03-24 11:09:50|436.77|434.37|436.92|434.52|436.92|434.52|436.77|434.37|0
1648120200000|2022-03-24 11:10:00|436.16|433.76|436.46|434.06|436.46|434.06|436.16|433.76|0
1648120210000|2022-03-24 11:10:10|437.23|434.83|437.23|434.83|437.23|434.83|437.08|434.68|0
1648120220000|2022-03-24 11:10:20|437.08|434.68|436.85|434.45|437.08|434.68|436.85|434.45|0
1648120230000|2022-03-24 11:10:30|436.77|434.37|437.07|434.67|437.08|434.68|436.77|434.37|0
1648120240000|2022-03-24 11:10:40|437.23|434.83|437.69|435.29|437.69|435.29|437.23|434.83|0
1648120250000|2022-03-24 11:10:50|437.84|435.44|437.99|435.59|437.99|435.59|437.84|435.44|0
1648120260000|2022-03-24 11:11:00|437.92|435.52|437.99|435.59|438.07|435.67|437.92|435.52|0
1648120270000|2022-03-24 11:11:10|438.07|435.67|437.99|435.59|438.07|435.67|437.99|435.59|0
1648120280000|2022-03-24 11:11:20|438.15|435.75|437.84|435.44|438.15|435.75|437.84|435.44|0
1648120290000|2022-03-24 11:11:30|437.99|435.59|437.84|435.44|437.99|435.59|437.84|435.44|0
1648120300000|2022-03-24 11:11:40|437.69|435.29|437.69|435.29|437.69|435.29|437.69|435.29|0
1648120310000|2022-03-24 11:11:50|437.77|435.37|437.69|435.29|437.84|435.44|437.69|435.29|0
1648120320000|2022-03-24 11:12:00|437.84|435.44|437.84|435.44|437.92|435.52|437.84|435.44|0
1648120330000|2022-03-24 11:12:10|437.69|435.29|437.69|435.29|437.69|435.29|437.69|435.29|0
1648120340000|2022-03-24 11:12:20|437.77|435.37|437.53|435.13|437.77|435.37|437.53|435.13|0
1648120350000|2022-03-24 11:12:30|437.61|435.21|437.61|435.21|437.61|435.21|437.61|435.21|0
1648120360000|2022-03-24 11:12:40|437.53|435.13|437.23|434.83|437.53|435.13|437.23|434.83|0
1648120370000|2022-03-24 11:12:50|437.38|434.98|437.38|434.98|437.38|434.98|437.38|434.98|0
1648120380000|2022-03-24 11:13:00|437.53|435.13|437.23|434.83|437.53|435.13|437.07|434.67|0
1648120390000|2022-03-24 11:13:10|437.07|434.67|437.07|434.67|437.07|434.67|437.07|434.67|0
1648120400000|2022-03-24 11:13:20|437.53|435.13|437.38|434.98|437.53|435.13|437.38|434.98|0
1648120410000|2022-03-24 11:13:30|437.23|434.83|437.23|434.83|437.23|434.83|437.23|434.83|0
1648120420000|2022-03-24 11:13:40|437.38|434.98|437.38|434.98|437.38|434.98|437.38|434.98|0
1648120430000|2022-03-24 11:13:50|437.53|435.13|437.61|435.21|437.61|435.21|437.53|435.13|0
1648120440000|2022-03-24 11:14:00|437.53|435.13|437.84|435.44|437.84|435.44|437.53|435.13|0
1648120450000|2022-03-24 11:14:10|437.77|435.37|437.61|435.21|437.77|435.37|437.61|435.21|0
1648120460000|2022-03-24 11:14:20|437.69|435.29|437.92|435.52|437.92|435.52|437.69|435.29|0
1648120470000|2022-03-24 11:14:30|437.84|435.44|437.92|435.52|437.92|435.52|437.84|435.44|0
1648120480000|2022-03-24 11:14:40|438.3|435.9|438.38|435.98|438.45|436.05|438.3|435.9|0
1648120490000|2022-03-24 11:14:50|438.3|435.9|438.38|435.98|438.53|436.13|438.3|435.9|0
1648120500000|2022-03-24 11:15:00|438.45|436.05|437.99|435.59|438.45|436.05|437.99|435.59|0
1648120510000|2022-03-24 11:15:10|438.15|435.75|437.84|435.44|438.15|435.75|437.84|435.44|0
1648120520000|2022-03-24 11:15:20|437.99|435.59|437.99|435.59|437.99|435.59|437.84|435.44|0
1648120530000|2022-03-24 11:15:30|437.92|435.52|437.69|435.29|437.99|435.59|437.69|435.29|0
1648120540000|2022-03-24 11:15:40|437.53|435.13|437.77|435.37|437.84|435.44|437.53|435.13|0
1648120550000|2022-03-24 11:15:50|437.69|435.29|437.77|435.37|437.77|435.37|437.69|435.29|0
1648120560000|2022-03-24 11:16:00|437.69|435.29|437.69|435.29|437.77|435.37|437.69|435.29|0
1648120570000|2022-03-24 11:16:10|437.77|435.37|437.77|435.37|437.77|435.37|437.69|435.29|0
1648120580000|2022-03-24 11:16:20|437.99|435.59|439.46|437.06|439.46|437.06|437.99|435.59|0
1648120590000|2022-03-24 11:16:30|439.39|436.99|439.39|436.99|439.46|437.06|439.39|436.99|0
1648120600000|2022-03-24 11:16:40|439.46|437.06|439.46|437.06|439.46|437.06|439.31|436.91|0
1648120610000|2022-03-24 11:16:50|439.31|436.91|439.31|436.91|439.31|436.91|439.31|436.91|0
1648120630000|2022-03-24 11:17:10|439.39|436.99|439.31|436.91|439.46|437.06|439.31|436.91|0
1648120640000|2022-03-24 11:17:20|439.46|437.06|439.39|436.99|439.46|437.06|439.31|436.91|0
1648120650000|2022-03-24 11:17:30|439.31|436.91|439.39|436.99|439.39|436.99|439.31|436.91|0
1648120660000|2022-03-24 11:17:40|439.46|437.06|439.46|437.06|439.46|437.06|439.46|437.06|0
1648120670000|2022-03-24 11:17:50|439.54|437.14|439.46|437.06|439.54|437.14|439.39|436.99|0
1648120680000|2022-03-24 11:18:00|439.61|437.21|439.61|437.21|439.61|437.21|439.61|437.21|0
1648120710000|2022-03-24 11:18:30|439.08|436.68|439|436.6|439.08|436.68|439|436.6|0
1648120720000|2022-03-24 11:18:40|439.16|436.76|439.31|436.91|439.31|436.91|439.16|436.76|0
1648120730000|2022-03-24 11:18:50|439.23|436.83|439.31|436.91|439.31|436.91|439.23|436.83|0
1648120750000|2022-03-24 11:19:10|439.46|437.06|439.92|437.52|439.92|437.52|439.46|437.06|0
1648120760000|2022-03-24 11:19:20|439.77|437.37|439.77|437.37|439.77|437.37|439.77|437.37|0
1648120780000|2022-03-24 11:19:40|439.46|437.06|439.46|437.06|439.54|437.14|439.46|437.06|0
1648120790000|2022-03-24 11:19:50|439.61|437.21|439.77|437.37|439.77|437.37|439.61|437.21|0
1648120800000|2022-03-24 11:20:00|439.85|437.45|439.92|437.52|439.92|437.52|439.85|437.45|0
1648120810000|2022-03-24 11:20:10|440.07|437.67|440.07|437.67|440.07|437.67|440.07|437.67|0
1648120830000|2022-03-24 11:20:30|440.15|437.75|440.15|437.75|440.23|437.83|440.07|437.67|0
1648120840000|2022-03-24 11:20:40|440.07|437.67|440|437.6|440.07|437.67|439.92|437.52|0
1648120850000|2022-03-24 11:20:50|440.07|437.67|440.23|437.83|440.23|437.83|440.07|437.67|0
1648120860000|2022-03-24 11:21:00|439.39|436.99|439.61|437.21|439.61|437.21|439.39|436.99|0
1648120870000|2022-03-24 11:21:10|439.46|437.06|439.46|437.06|439.46|437.06|439.46|437.06|0
1648120880000|2022-03-24 11:21:20|439.54|437.14|439.46|437.06|439.54|437.14|439.46|437.06|0
1648120890000|2022-03-24 11:21:30|439.31|436.91|439.31|436.91|439.31|436.91|439.31|436.91|0
1648120900000|2022-03-24 11:21:40|439.46|437.06|439.61|437.21|439.61|437.21|439.46|437.06|0
1648120910000|2022-03-24 11:21:50|439.54|437.14|439.23|436.83|439.54|437.14|439.23|436.83|0
1648120920000|2022-03-24 11:22:00|439.15|436.75|439.23|436.83|439.23|436.83|439.08|436.68|0
1648120930000|2022-03-24 11:22:10|439.15|436.75|439.08|436.68|439.15|436.75|439.08|436.68|0
1648120940000|2022-03-24 11:22:20|439|436.6|439.15|436.75|439.15|436.75|439|436.6|0
1648120950000|2022-03-24 11:22:30|439.08|436.68|438.93|436.53|439.08|436.68|438.93|436.53|0
1648120960000|2022-03-24 11:22:40|439.08|436.68|439.15|436.75|439.15|436.75|439|436.6|0
1648120980000|2022-03-24 11:23:00|439.23|436.83|439.23|436.83|439.23|436.83|439.23|436.83|0
1648120990000|2022-03-24 11:23:10|439.15|436.75|439.15|436.75|439.23|436.83|439.15|436.75|0
1648121010000|2022-03-24 11:23:30|439.31|436.91|439|436.6|439.31|436.91|439|436.6|0
1648121020000|2022-03-24 11:23:40|438.93|436.53|439|436.6|439|436.6|438.93|436.53|0
1648121030000|2022-03-24 11:23:50|438.93|436.53|438.85|436.45|438.93|436.53|438.85|436.45|0
1648121040000|2022-03-24 11:24:00|438.69|436.29|438.54|436.14|438.69|436.29|438.54|436.14|0
1648121050000|2022-03-24 11:24:10|438.85|436.45|438.85|436.45|438.93|436.53|438.85|436.45|0
1648121060000|2022-03-24 11:24:20|438.93|436.53|438.85|436.45|438.93|436.53|438.85|436.45|0
1648121070000|2022-03-24 11:24:30|438.93|436.53|438.93|436.53|438.93|436.53|438.93|436.53|0
1648121080000|2022-03-24 11:24:40|438.85|436.45|438.85|436.45|438.93|436.53|438.85|436.45|0
1648121090000|2022-03-24 11:24:50|438.93|436.53|438.69|436.29|438.93|436.53|438.69|436.29|0
1648121100000|2022-03-24 11:25:00|438.85|436.45|438.85|436.45|438.85|436.45|438.77|436.37|0
1648121110000|2022-03-24 11:25:10|439|436.6|438.85|436.45|439|436.6|438.85|436.45|0
1648121120000|2022-03-24 11:25:20|438.93|436.53|438.85|436.45|439|436.6|438.85|436.45|0
1648121130000|2022-03-24 11:25:30|439|436.6|439.08|436.68|439.08|436.68|439|436.6|0
1648121140000|2022-03-24 11:25:40|439|436.6|438.69|436.29|439|436.6|438.69|436.29|0
1648121150000|2022-03-24 11:25:50|438.85|436.45|438.69|436.29|438.85|436.45|438.69|436.29|0
1648121160000|2022-03-24 11:26:00|438.77|436.37|438.93|436.53|438.93|436.53|438.69|436.29|0
1648121170000|2022-03-24 11:26:10|439|436.6|439|436.6|439|436.6|439|436.6|0
1648121180000|2022-03-24 11:26:20|439.08|436.68|439|436.6|439.08|436.68|438.93|436.53|0
1648121210000|2022-03-24 11:26:50|438.85|436.45|439|436.6|439|436.6|438.85|436.45|0
1648121220000|2022-03-24 11:27:00|439.15|436.75|439|436.6|439.15|436.75|439|436.6|0
1648121230000|2022-03-24 11:27:10|439.23|436.83|439.23|436.83|439.23|436.83|439.23|436.83|0
1648121240000|2022-03-24 11:27:20|439.15|436.75|439.08|436.68|439.15|436.75|439|436.6|0
1648121250000|2022-03-24 11:27:30|439.15|436.75|439|436.6|439.15|436.75|439|436.6|0
1648121260000|2022-03-24 11:27:40|438.85|436.45|438.93|436.53|439|436.6|438.85|436.45|0
1648121270000|2022-03-24 11:27:50|438.85|436.45|438.85|436.45|438.85|436.45|438.85|436.45|0
1648121280000|2022-03-24 11:28:00|438.93|436.53|439|436.6|439|436.6|438.93|436.53|0
1648121290000|2022-03-24 11:28:10|438.93|436.53|439|436.6|439|436.6|438.93|436.53|0
1648121310000|2022-03-24 11:28:30|438.93|436.53|438.85|436.45|438.93|436.53|438.85|436.45|0
1648121320000|2022-03-24 11:28:40|439|436.6|439|436.6|439|436.6|439|436.6|0
1648121330000|2022-03-24 11:28:50|439.15|436.75|439.3|436.9|439.3|436.9|439.15|436.75|0
1648121340000|2022-03-24 11:29:00|439.46|437.06|439.3|436.9|439.46|437.06|439.3|436.9|0
1648121350000|2022-03-24 11:29:10|439|436.6|439|436.6|439|436.6|439|436.6|0
1648121360000|2022-03-24 11:29:20|439.08|436.68|439.15|436.75|439.15|436.75|439.08|436.68|0
1648121370000|2022-03-24 11:29:30|439.08|436.68|439.15|436.75|439.15|436.75|439|436.6|0
1648121380000|2022-03-24 11:29:40|439.23|436.83|439.15|436.75|439.23|436.83|439.15|436.75|0
1648121390000|2022-03-24 11:29:50|439.23|436.83|439.23|436.83|439.23|436.83|439.15|436.75|0
1648121400000|2022-03-24 11:30:00|439|436.6|439|436.6|439.08|436.68|439|436.6|0
1648121410000|2022-03-24 11:30:10|439.46|437.06|439.46|437.06|439.46|437.06|439.46|437.06|0
1648121420000|2022-03-24 11:30:20|439.38|436.98|439.3|436.9|439.38|436.98|439.3|436.9|0
1648121430000|2022-03-24 11:30:30|439|436.6|439.08|436.68|439.08|436.68|439|436.6|0
1648121440000|2022-03-24 11:30:40|438.39|435.99|438.62|436.22|438.62|436.22|438.39|435.99|0
1648121450000|2022-03-24 11:30:50|438.54|436.14|438.47|436.07|438.54|436.14|438.39|435.99|0
1648121460000|2022-03-24 11:31:00|438.77|436.37|438.84|436.44|438.84|436.44|438.77|436.37|0
1648121470000|2022-03-24 11:31:10|438.69|436.29|438.54|436.14|438.84|436.44|438.47|436.07|0
1648121480000|2022-03-24 11:31:20|438.84|436.44|438.69|436.29|438.84|436.44|438.69|436.29|0
1648121490000|2022-03-24 11:31:30|438.84|436.44|438.77|436.37|438.84|436.44|438.77|436.37|0
1648121500000|2022-03-24 11:31:40|438.84|436.44|438.69|436.29|438.84|436.44|438.69|436.29|0
1648121510000|2022-03-24 11:31:50|438.54|436.14|438.39|435.99|438.54|436.14|438.39|435.99|0
1648121520000|2022-03-24 11:32:00|438.46|436.06|438.46|436.06|438.46|436.06|438.39|435.99|0
1648121530000|2022-03-24 11:32:10|438.84|436.44|438.77|436.37|438.84|436.44|438.77|436.37|0
1648121540000|2022-03-24 11:32:20|438.84|436.44|438.69|436.29|438.84|436.44|438.69|436.29|0
1648121550000|2022-03-24 11:32:30|438.77|436.37|438.46|436.06|438.77|436.37|438.39|435.99|0
1648121560000|2022-03-24 11:32:40|438.54|436.14|438.39|435.99|438.54|436.14|438.39|435.99|0
1648121570000|2022-03-24 11:32:50|438.46|436.06|438.39|435.99|438.46|436.06|438.39|435.99|0
1648121580000|2022-03-24 11:33:00|438.38|435.98|438.23|435.83|438.38|435.98|438.08|435.68|0
1648121590000|2022-03-24 11:33:10|438.08|435.68|438.08|435.68|438.08|435.68|437.93|435.53|0
1648121600000|2022-03-24 11:33:20|438.01|435.61|438.31|435.91|438.31|435.91|437.93|435.53|0
1648121610000|2022-03-24 11:33:30|438.38|435.98|438.31|435.91|438.38|435.98|438.31|435.91|0
1648121620000|2022-03-24 11:33:40|438.54|436.14|438.62|436.22|438.62|436.22|438.54|436.14|0
1648121630000|2022-03-24 11:33:50|438.54|436.14|438.31|435.91|438.54|436.14|438.31|435.91|0
1648121640000|2022-03-24 11:34:00|438.46|436.06|438.54|436.14|438.54|436.14|438.46|436.06|0
1648121650000|2022-03-24 11:34:10|438.46|436.06|438.69|436.29|438.69|436.29|438.46|436.06|0
1648121660000|2022-03-24 11:34:20|438.84|436.44|438.77|436.37|438.84|436.44|438.77|436.37|0
1648121670000|2022-03-24 11:34:30|438.69|436.29|438.69|436.29|438.69|436.29|438.69|436.29|0
1648121680000|2022-03-24 11:34:40|438.54|436.14|438.62|436.22|438.62|436.22|438.38|435.98|0
1648121690000|2022-03-24 11:34:50|438.54|436.14|438.38|435.98|438.54|436.14|438.38|435.98|0
1648121700000|2022-03-24 11:35:00|438.46|436.06|438.46|436.06|438.54|436.14|438.46|436.06|0
1648121710000|2022-03-24 11:35:10|438.54|436.14|438.46|436.06|438.54|436.14|438.46|436.06|0
1648121720000|2022-03-24 11:35:20|438.62|436.22|438.69|436.29|438.69|436.29|438.62|436.22|0
1648121730000|2022-03-24 11:35:30|438.54|436.14|438.62|436.22|438.62|436.22|438.08|435.68|0
1648121740000|2022-03-24 11:35:40|438.69|436.29|438.54|436.14|438.69|436.29|438.54|436.14|0
1648121750000|2022-03-24 11:35:50|438.23|435.83|438.31|435.91|438.31|435.91|438.23|435.83|0
1648121760000|2022-03-24 11:36:00|438.38|435.98|438.23|435.83|438.46|436.06|438.23|435.83|0
1648121770000|2022-03-24 11:36:10|438.16|435.76|438.31|435.91|438.31|435.91|438.16|435.76|0
1648121780000|2022-03-24 11:36:20|438.46|436.06|438.46|436.06|438.54|436.14|438.46|436.06|0
1648121790000|2022-03-24 11:36:30|438.38|435.98|438.62|436.22|438.62|436.22|438.38|435.98|0
1648121800000|2022-03-24 11:36:40|438.84|436.44|438.84|436.44|438.84|436.44|438.84|436.44|0
1648121810000|2022-03-24 11:36:50|438.54|436.14|438.38|435.98|438.54|436.14|438.38|435.98|0
1648121820000|2022-03-24 11:37:00|438.54|436.14|438.54|436.14|438.62|436.22|438.54|436.14|0
1648121830000|2022-03-24 11:37:10|438.62|436.22|438.54|436.14|438.62|436.22|438.54|436.14|0
1648121840000|2022-03-24 11:37:20|438.46|436.06|438.23|435.83|438.46|436.06|438.23|435.83|0
1648121850000|2022-03-24 11:37:30|438.31|435.91|438.23|435.83|438.31|435.91|438.23|435.83|0
1648121860000|2022-03-24 11:37:40|438.08|435.68|438|435.6|438.08|435.68|438|435.6|0
1648121870000|2022-03-24 11:37:50|438.08|435.68|438.08|435.68|438.08|435.68|438|435.6|0
1648121880000|2022-03-24 11:38:00|438.16|435.76|438.38|435.98|438.38|435.98|438.16|435.76|0
1648121890000|2022-03-24 11:38:10|438|435.6|437.77|435.37|438|435.6|437.62|435.22|0
1648121900000|2022-03-24 11:38:20|437.92|435.52|437.92|435.52|437.92|435.52|437.92|435.52|0
1648121910000|2022-03-24 11:38:30|437.85|435.45|438|435.6|438|435.6|437.77|435.37|0
1648121920000|2022-03-24 11:38:40|438.08|435.68|438.23|435.83|438.23|435.83|438|435.6|0
1648121930000|2022-03-24 11:38:50|438.08|435.68|438.08|435.68|438.08|435.68|438|435.6|0
1648121940000|2022-03-24 11:39:00|438.23|435.83|438.23|435.83|438.23|435.83|438.23|435.83|0
1648121950000|2022-03-24 11:39:10|438.38|435.98|438.54|436.14|438.54|436.14|438.23|435.83|0
1648121960000|2022-03-24 11:39:20|438.69|436.29|438.46|436.06|438.84|436.44|438.46|436.06|0
1648121970000|2022-03-24 11:39:30|438.54|436.14|438.46|436.06|438.69|436.29|438.46|436.06|0
1648121980000|2022-03-24 11:39:40|438.54|436.14|438.54|436.14|438.54|436.14|438.54|436.14|0
1648121990000|2022-03-24 11:39:50|438.46|436.06|438.69|436.29|438.69|436.29|438.46|436.06|0
1648122000000|2022-03-24 11:40:00|440.99|438.59|443.45|441.05|443.45|441.05|440.83|438.43|0
1648122010000|2022-03-24 11:40:10|446.62|444.22|446.38|443.98|446.62|444.22|444.37|441.97|0
1648122020000|2022-03-24 11:40:20|445.69|443.29|443.14|440.74|445.69|443.29|443.14|440.74|0
1648122030000|2022-03-24 11:40:30|443.29|440.89|442.76|440.36|443.76|441.36|442.76|440.36|0
1648122040000|2022-03-24 11:40:40|442.83|440.43|441.14|438.74|442.83|440.43|440.76|438.36|0
1648122050000|2022-03-24 11:40:50|442.22|439.82|442.14|439.74|442.22|439.82|441.6|439.2|0
1648122060000|2022-03-24 11:41:00|442.52|440.12|442.99|440.59|443.07|440.67|442.52|440.12|0
1648122070000|2022-03-24 11:41:10|442.22|439.82|442.37|439.97|443.07|440.67|442.22|439.82|0
1648122080000|2022-03-24 11:41:20|442.52|440.12|443.15|440.27|443.15|440.28|442.52|440.12|0
1648122090000|2022-03-24 11:41:30|443.23|440.35|443.69|440.81|443.69|440.81|443.07|440.19|0
1648122100000|2022-03-24 11:41:40|443.46|440.58|442.92|440.04|443.46|440.58|442.92|440.04|0
1648122110000|2022-03-24 11:41:50|442.46|439.58|441.38|438.5|442.46|439.58|441.38|438.5|0
1648122120000|2022-03-24 11:42:00|441.92|439.04|442.15|439.27|442.15|439.27|441.92|439.04|0
1648122130000|2022-03-24 11:42:10|442.61|439.73|442.54|439.66|442.61|439.73|442.54|439.66|0
1648122140000|2022-03-24 11:42:20|442.76|439.88|443.22|440.34|443.22|440.34|442.76|439.88|0
1648122150000|2022-03-24 11:42:30|443.38|440.5|443.38|440.5|443.69|440.81|443.38|440.5|0
1648122160000|2022-03-24 11:42:40|443.3|440.42|442.46|439.58|443.3|440.42|442.46|439.58|0
1648122170000|2022-03-24 11:42:50|442.76|439.88|442.23|439.35|442.76|439.88|442.23|439.35|0
1648122180000|2022-03-24 11:43:00|441.99|439.11|442.3|439.42|442.3|439.42|441.99|439.11|0
1648122190000|2022-03-24 11:43:10|442.69|439.81|442.92|440.04|443.07|440.19|442.61|439.73|0
1648122200000|2022-03-24 11:43:20|443|440.12|442.92|440.04|443.15|440.27|442.92|440.04|0
1648122210000|2022-03-24 11:43:30|443.07|440.19|443.22|440.34|443.22|440.34|443.07|440.19|0
1648122220000|2022-03-24 11:43:40|443.07|440.19|442.76|439.88|443.07|440.19|442.76|439.88|0
1648122230000|2022-03-24 11:43:50|442.3|439.42|442.23|439.35|442.45|439.57|442.23|439.35|0
1648122240000|2022-03-24 11:44:00|442.38|439.5|442.61|439.73|442.61|439.73|442.15|439.27|0
1648122250000|2022-03-24 11:44:10|442.45|439.57|442.45|439.57|442.76|439.88|442.45|439.57|0
1648122260000|2022-03-24 11:44:20|442.3|439.42|442.3|439.42|442.61|439.73|442.3|439.42|0
1648122270000|2022-03-24 11:44:30|441.99|439.11|442.15|439.27|442.15|439.27|441.92|439.04|0
1648122280000|2022-03-24 11:44:40|441.99|439.11|442.15|439.27|442.15|439.27|441.99|439.11|0
1648122290000|2022-03-24 11:44:50|442.07|439.19|442.07|439.19|442.07|439.19|442.07|439.19|0
1648122300000|2022-03-24 11:45:00|442.23|439.35|442.23|439.35|442.3|439.42|442.15|439.27|0
1648122310000|2022-03-24 11:45:10|442.15|439.27|441.92|439.04|442.15|439.27|441.92|439.04|0
1648122320000|2022-03-24 11:45:20|442.23|439.35|442.38|439.5|442.38|439.5|442.23|439.35|0
1648122330000|2022-03-24 11:45:30|442.3|439.42|442.38|439.5|442.38|439.5|442.3|439.42|0
1648122340000|2022-03-24 11:45:40|442.3|439.42|442.3|439.42|442.3|439.42|442.3|439.42|0
1648122350000|2022-03-24 11:45:50|442.61|439.73|442.61|439.73|442.61|439.73|442.53|439.65|0
1648122360000|2022-03-24 11:46:00|442.38|439.5|442.15|439.27|442.38|439.5|441.99|439.11|0
1648122370000|2022-03-24 11:46:10|441.99|439.11|441.99|439.11|441.99|439.11|441.99|439.11|0
1648122380000|2022-03-24 11:46:20|442.07|439.19|441|438.12|442.15|439.27|441|438.12|0
1648122390000|2022-03-24 11:46:30|441.22|438.34|440.92|438.04|441.38|438.5|440.92|438.04|0
1648122400000|2022-03-24 11:46:40|441|438.12|440.76|437.88|441|438.12|440.76|437.88|0
1648122410000|2022-03-24 11:46:50|440.69|437.81|440.92|438.04|440.92|438.04|440.61|437.73|0
1648122420000|2022-03-24 11:47:00|441.07|438.19|440.92|438.04|441.07|438.19|440.76|437.88|0
1648122430000|2022-03-24 11:47:10|440.76|437.88|440.76|437.88|440.76|437.88|440.69|437.81|0
1648122440000|2022-03-24 11:47:20|440.61|437.73|440.76|437.88|440.76|437.88|440.61|437.73|0
1648122450000|2022-03-24 11:47:30|440.69|437.81|441.07|438.19|441.07|438.19|440.69|437.81|0
1648122460000|2022-03-24 11:47:40|440.92|438.04|441.22|438.34|441.22|438.34|440.92|438.04|0
1648122470000|2022-03-24 11:47:50|441.38|438.5|441.69|438.81|441.69|438.81|441.38|438.5|0
1648122480000|2022-03-24 11:48:00|441.84|438.96|441.76|438.88|441.84|438.96|441.53|438.65|0
1648122490000|2022-03-24 11:48:10|441.53|438.65|441.38|438.5|441.68|438.8|441.38|438.5|0
1648122500000|2022-03-24 11:48:20|441.53|438.65|441.53|438.65|441.61|438.73|441.53|438.65|0
1648122510000|2022-03-24 11:48:30|441.46|438.58|441.46|438.58|441.46|438.58|441.38|438.5|0
1648122520000|2022-03-24 11:48:40|441.38|438.5|441.3|438.42|441.53|438.65|441.3|438.42|0
1648122530000|2022-03-24 11:48:50|441.22|438.34|441.53|438.65|441.53|438.65|441.22|438.34|0
1648122540000|2022-03-24 11:49:00|441.38|438.5|441.22|438.34|441.46|438.58|441.22|438.34|0
1648122550000|2022-03-24 11:49:10|441.3|438.42|441.22|438.34|441.3|438.42|441.22|438.34|0
1648122560000|2022-03-24 11:49:20|441.38|438.5|441.38|438.5|441.38|438.5|441.38|438.5|0
1648122570000|2022-03-24 11:49:30|441.53|438.65|441.68|438.8|441.68|438.8|441.53|438.65|0
1648122580000|2022-03-24 11:49:40|441.38|438.5|441.68|438.8|441.68|438.8|441.38|438.5|0
1648122590000|2022-03-24 11:49:50|441.61|438.73|441.22|438.34|441.68|438.8|441.22|438.34|0
1648122600000|2022-03-24 11:50:00|441.76|438.88|441.84|438.96|441.84|438.96|441.68|438.8|0
1648122610000|2022-03-24 11:50:10|441.68|438.8|441.84|438.96|441.84|438.96|441.53|438.65|0
1648122620000|2022-03-24 11:50:20|441.68|438.8|441.61|438.73|441.84|438.96|441.61|438.73|0
1648122630000|2022-03-24 11:50:30|441.68|438.8|441.68|438.8|441.84|438.96|441.68|438.8|0
1648122640000|2022-03-24 11:50:40|441.76|438.88|441.76|438.88|441.84|438.96|441.76|438.88|0
1648122650000|2022-03-24 11:50:50|441.99|439.11|442.07|439.19|442.07|439.19|441.84|438.96|0
1648122660000|2022-03-24 11:51:00|442.14|439.26|442.38|439.5|442.38|439.5|442.14|439.26|0
1648122670000|2022-03-24 11:51:10|442.45|439.57|443.07|440.19|443.07|440.19|442.3|439.42|0
1648122680000|2022-03-24 11:51:20|442.76|439.88|443.07|440.19|443.07|440.19|442.76|439.88|0
1648122690000|2022-03-24 11:51:30|443.38|440.5|443.53|440.65|443.53|440.65|443.3|440.42|0
1648122700000|2022-03-24 11:51:40|443.3|440.42|443.38|440.5|443.38|440.5|443.3|440.42|0
1648122710000|2022-03-24 11:51:50|443.46|440.58|443.38|440.5|443.46|440.58|443.38|440.5|0
1648122720000|2022-03-24 11:52:00|443.22|440.34|443.22|440.34|443.22|440.34|442.91|440.03|0
1648122730000|2022-03-24 11:52:10|443.07|440.19|443.22|440.34|443.22|440.34|443.07|440.19|0
1648122740000|2022-03-24 11:52:20|443.53|440.65|443.38|440.5|443.53|440.65|443.38|440.5|0
1648122750000|2022-03-24 11:52:30|443.53|440.65|443.22|440.34|443.53|440.65|443.22|440.34|0
1648122760000|2022-03-24 11:52:40|443.53|440.65|443.38|440.5|443.53|440.65|443.38|440.5|0
1648122780000|2022-03-24 11:53:00|443.46|440.58|443.22|440.34|443.46|440.58|443.22|440.34|0
1648122790000|2022-03-24 11:53:10|443.37|440.49|443.53|440.65|443.61|440.73|443.37|440.49|0
1648122800000|2022-03-24 11:53:20|443.68|440.8|443.61|440.73|443.68|440.8|443.61|440.73|0
1648122810000|2022-03-24 11:53:30|443.68|440.8|444.61|441.73|444.61|441.73|443.68|440.8|0
1648122820000|2022-03-24 11:53:40|444.53|441.65|444.3|441.42|444.53|441.65|444.3|441.42|0
1648122830000|2022-03-24 11:53:50|444.45|441.57|444.45|441.57|444.61|441.73|444.45|441.57|0
1648122840000|2022-03-24 11:54:00|444.69|441.81|444.61|441.73|444.69|441.81|444.45|441.57|0
1648122850000|2022-03-24 11:54:10|444.45|441.57|444.07|441.19|444.45|441.57|443.99|441.11|0
1648122860000|2022-03-24 11:54:20|443.99|441.11|443.99|441.11|444.3|441.42|443.99|441.11|0
1648122870000|2022-03-24 11:54:30|444.07|441.19|444.14|441.26|444.14|441.26|443.99|441.11|0
1648122880000|2022-03-24 11:54:40|444.07|441.19|444.07|441.19|444.07|441.19|443.99|441.11|0
1648122890000|2022-03-24 11:54:50|443.92|441.04|443.84|440.96|443.92|441.04|443.84|440.96|0
1648122900000|2022-03-24 11:55:00|443.76|440.88|443.76|440.88|443.99|441.11|443.76|440.88|0
1648122910000|2022-03-24 11:55:10|443.68|440.8|443.68|440.8|443.68|440.8|443.53|440.65|0
1648122920000|2022-03-24 11:55:20|443.37|440.49|443.53|440.65|443.53|440.65|443.37|440.49|0
1648122930000|2022-03-24 11:55:30|443.45|440.57|443.53|440.65|443.53|440.65|443.45|440.57|0
1648122940000|2022-03-24 11:55:40|443.37|440.49|443.45|440.57|443.45|440.57|443.37|440.49|0
1648122950000|2022-03-24 11:55:50|443.53|440.65|443.84|440.96|443.84|440.96|443.53|440.65|0
1648122960000|2022-03-24 11:56:00|443.68|440.8|443.68|440.8|443.68|440.8|443.68|440.8|0
1648122970000|2022-03-24 11:56:10|443.37|440.49|442.91|440.03|443.37|440.49|442.91|440.03|0
1648122980000|2022-03-24 11:56:20|443.07|440.19|442.91|440.03|443.07|440.19|442.91|440.03|0
1648122990000|2022-03-24 11:56:30|442.84|439.96|443.22|440.34|443.22|440.34|442.84|439.96|0
1648123000000|2022-03-24 11:56:40|443.37|440.49|443.53|440.65|443.53|440.65|443.37|440.49|0
1648123010000|2022-03-24 11:56:50|443.37|440.49|443.37|440.49|443.45|440.57|443.37|440.49|0
1648123020000|2022-03-24 11:57:00|443.07|440.19|443.07|440.19|443.07|440.19|443.07|440.19|0
1648123030000|2022-03-24 11:57:10|442.91|440.03|442.76|439.88|442.91|440.03|442.76|439.88|0
1648123040000|2022-03-24 11:57:20|442.68|439.8|442.76|439.88|442.91|440.03|442.68|439.8|0
1648123050000|2022-03-24 11:57:30|442.6|439.72|442.91|440.03|442.91|440.03|442.6|439.72|0
1648123060000|2022-03-24 11:57:40|442.84|439.96|443.07|440.19|443.07|440.19|442.84|439.96|0
1648123070000|2022-03-24 11:57:50|443.15|440.27|443.3|440.42|443.37|440.49|443.15|440.27|0
1648123080000|2022-03-24 11:58:00|443.22|440.34|443.22|440.34|443.37|440.49|443.22|440.34|0
1648123090000|2022-03-24 11:58:10|443.84|440.96|443.99|441.11|444.14|441.26|443.84|440.96|0
1648123100000|2022-03-24 11:58:20|443.84|440.96|443.92|441.04|443.92|441.04|443.84|440.96|0
1648123110000|2022-03-24 11:58:30|443.84|440.96|444.3|441.42|444.3|441.42|443.84|440.96|0
1648123120000|2022-03-24 11:58:40|444.14|441.26|443.99|441.11|444.14|441.26|443.99|441.11|0
1648123130000|2022-03-24 11:58:50|443.92|441.04|444.14|441.26|444.14|441.26|443.92|441.04|0
1648123140000|2022-03-24 11:59:00|444.38|441.5|443.99|441.11|444.38|441.5|443.99|441.11|0
1648123150000|2022-03-24 11:59:10|444.14|441.26|444.07|441.19|444.14|441.26|443.99|441.11|0
1648123160000|2022-03-24 11:59:20|443.83|440.95|443.53|440.65|443.83|440.95|443.53|440.65|0
1648123170000|2022-03-24 11:59:30|443.68|440.8|443.91|441.03|443.91|441.03|443.61|440.73|0
1648123180000|2022-03-24 11:59:40|443.83|440.95|443.83|440.95|443.91|441.03|443.83|440.95|0
1648123190000|2022-03-24 11:59:50|443.76|440.88|443.68|440.8|443.76|440.88|443.68|440.8|0
1648123200000|2022-03-24 12:00:00|443.53|440.65|443.76|440.88|443.76|440.88|443.53|440.65|0
1648123210000|2022-03-24 12:00:10|443.45|440.57|443.06|440.18|443.45|440.57|442.99|440.11|0
1648123220000|2022-03-24 12:00:20|442.99|440.11|443.22|440.34|443.22|440.34|442.99|440.11|0
1648123230000|2022-03-24 12:00:30|443.14|440.26|442.6|439.72|443.14|440.26|442.6|439.72|0
1648123240000|2022-03-24 12:00:40|443.06|440.18|443.06|440.18|443.06|440.18|442.91|440.03|0
1648123250000|2022-03-24 12:00:50|442.99|440.11|442.91|440.03|442.99|440.11|442.91|440.03|0
1648123260000|2022-03-24 12:01:00|443.22|440.34|442.91|440.03|443.22|440.34|442.91|440.03|0
1648123270000|2022-03-24 12:01:10|443.06|440.18|442.99|440.11|443.06|440.18|442.91|440.03|0
1648123280000|2022-03-24 12:01:20|442.91|440.03|442.91|440.03|443.06|440.18|442.91|440.03|0
1648123290000|2022-03-24 12:01:30|442.76|439.88|442.6|439.72|442.76|439.88|442.6|439.72|0
1648123310000|2022-03-24 12:01:50|442.76|439.88|442.68|439.8|442.76|439.88|442.68|439.8|0
1648123320000|2022-03-24 12:02:00|442.76|439.88|442.29|439.41|442.84|439.96|442.29|439.41|0
1648123330000|2022-03-24 12:02:10|442.45|439.57|442.6|439.72|442.6|439.72|442.45|439.57|0
1648123340000|2022-03-24 12:02:20|442.76|439.88|442.76|439.88|442.76|439.88|442.76|439.88|0
1648123350000|2022-03-24 12:02:30|442.68|439.8|442.53|439.65|442.68|439.8|442.53|439.65|0
1648123360000|2022-03-24 12:02:40|442.37|439.49|442.22|439.34|442.37|439.49|442.22|439.34|0
1648123370000|2022-03-24 12:02:50|442.14|439.26|442.29|439.41|442.29|439.41|442.14|439.26|0
1648123380000|2022-03-24 12:03:00|442.14|439.26|441.83|438.95|442.14|439.26|441.83|438.95|0
1648123390000|2022-03-24 12:03:10|442.14|439.26|442.07|439.19|442.14|439.26|441.99|439.11|0
1648123400000|2022-03-24 12:03:20|442.14|439.26|442.6|439.72|442.6|439.72|442.14|439.26|0
1648123410000|2022-03-24 12:03:30|442.45|439.57|442.14|439.26|442.45|439.57|442.14|439.26|0
1648123420000|2022-03-24 12:03:40|442.07|439.19|441.99|439.11|442.07|439.19|441.99|439.11|0
1648123430000|2022-03-24 12:03:50|441.91|439.03|441.99|439.11|441.99|439.11|441.91|439.03|0
1648123440000|2022-03-24 12:04:00|442.07|439.19|442.07|439.19|442.07|439.19|441.99|439.11|0
1648123450000|2022-03-24 12:04:10|442.14|439.26|442.45|439.57|442.45|439.57|442.14|439.26|0
1648123460000|2022-03-24 12:04:20|442.29|439.41|441.99|439.11|442.29|439.41|441.99|439.11|0
1648123470000|2022-03-24 12:04:30|442.07|439.19|441.99|439.11|442.07|439.19|441.99|439.11|0
1648123480000|2022-03-24 12:04:40|441.83|438.95|441.99|439.11|441.99|439.11|441.83|438.95|0
1648123490000|2022-03-24 12:04:50|441.83|438.95|441.83|438.95|441.99|439.11|441.83|438.95|0
1648123500000|2022-03-24 12:05:00|441.91|439.03|441.91|439.03|441.99|439.11|441.91|439.03|0
1648123510000|2022-03-24 12:05:10|441.99|439.11|442.14|439.26|442.14|439.26|441.99|439.11|0
1648123520000|2022-03-24 12:05:20|441.99|439.11|442.07|439.19|442.07|439.19|441.99|439.11|0
1648123530000|2022-03-24 12:05:30|442.14|439.26|442.14|439.26|442.14|439.26|442.07|439.19|0
1648123540000|2022-03-24 12:05:40|442.45|439.57|442.45|439.57|442.45|439.57|442.37|439.49|0
1648123550000|2022-03-24 12:05:50|442.29|439.41|442.29|439.41|442.29|439.41|442.22|439.34|0
1648123560000|2022-03-24 12:06:00|442.22|439.34|442.22|439.34|442.29|439.41|442.22|439.34|0
1648123570000|2022-03-24 12:06:10|442.29|439.41|442.14|439.26|442.37|439.49|442.14|439.26|0
1648123580000|2022-03-24 12:06:20|441.99|439.11|441.83|438.95|441.99|439.11|441.83|438.95|0
1648123590000|2022-03-24 12:06:30|441.68|438.8|441.68|438.8|441.68|438.8|441.52|438.64|0
1648123600000|2022-03-24 12:06:40|441.52|438.64|441.68|438.8|441.68|438.8|441.52|438.64|0
1648123610000|2022-03-24 12:06:50|441.83|438.95|441.91|439.03|441.99|439.11|441.83|438.95|0
1648123620000|2022-03-24 12:07:00|441.83|438.95|441.99|439.11|441.99|439.11|441.83|438.95|0
1648123630000|2022-03-24 12:07:10|441.91|439.03|442.07|439.19|442.07|439.19|441.91|439.03|0
1648123640000|2022-03-24 12:07:20|441.99|439.11|441.91|439.03|441.99|439.11|441.91|439.03|0
1648123650000|2022-03-24 12:07:30|441.99|439.11|442.45|439.57|442.45|439.57|441.99|439.11|0
1648123660000|2022-03-24 12:07:40|442.29|439.41|442.29|439.41|442.29|439.41|442.14|439.26|0
1648123670000|2022-03-24 12:07:50|442.45|439.57|442.45|439.57|442.6|439.72|442.45|439.57|0
1648123680000|2022-03-24 12:08:00|442.29|439.41|442.22|439.34|442.29|439.41|442.22|439.34|0
1648123690000|2022-03-24 12:08:10|442.29|439.41|442.45|439.57|442.6|439.72|442.29|439.41|0
1648123700000|2022-03-24 12:08:20|442.37|439.49|441.99|439.11|442.37|439.49|441.99|439.11|0
1648123710000|2022-03-24 12:08:30|442.14|439.26|441.99|439.11|442.14|439.26|441.99|439.11|0
1648123720000|2022-03-24 12:08:40|442.14|439.26|442.29|439.41|442.29|439.41|442.14|439.26|0
1648123730000|2022-03-24 12:08:50|442.22|439.34|441.83|438.95|442.22|439.34|441.83|438.95|0
1648123740000|2022-03-24 12:09:00|441.99|439.11|442.14|439.26|442.22|439.34|441.99|439.11|0
1648123750000|2022-03-24 12:09:10|441.98|439.1|442.14|439.26|442.14|439.26|441.98|439.1|0
1648123760000|2022-03-24 12:09:20|441.98|439.1|442.14|439.26|442.14|439.26|441.98|439.1|0
1648123770000|2022-03-24 12:09:30|441.98|439.1|442.06|439.18|442.06|439.18|441.98|439.1|0
1648123780000|2022-03-24 12:09:40|442.29|439.41|443.06|440.18|443.06|440.18|442.29|439.41|0
1648123790000|2022-03-24 12:09:50|443.22|440.34|443.22|440.34|443.22|440.34|443.22|440.34|0
1648123800000|2022-03-24 12:10:00|443.99|441.11|443.99|441.11|443.99|441.11|443.99|441.11|0
1648123810000|2022-03-24 12:10:10|444.07|441.19|443.52|440.64|444.07|441.19|443.52|440.64|0
1648123820000|2022-03-24 12:10:20|443.83|440.95|444.29|441.41|444.29|441.41|443.83|440.95|0
1648123830000|2022-03-24 12:10:30|444.14|441.26|444.14|441.26|444.29|441.41|444.14|441.26|0
1648123840000|2022-03-24 12:10:40|444.29|441.41|444.14|441.26|444.29|441.41|443.99|441.11|0
1648123850000|2022-03-24 12:10:50|444.29|441.41|444.14|441.26|444.29|441.41|444.14|441.26|0
1648123860000|2022-03-24 12:11:00|444.22|441.34|444.45|441.57|444.45|441.57|444.14|441.26|0
1648123870000|2022-03-24 12:11:10|444.6|441.72|444.45|441.57|444.6|441.72|444.45|441.57|0
1648123880000|2022-03-24 12:11:20|444.29|441.41|444.91|442.03|444.91|442.03|444.29|441.41|0
1648123890000|2022-03-24 12:11:30|444.99|442.11|444.53|441.65|444.99|442.11|444.53|441.65|0
1648123900000|2022-03-24 12:11:40|444.76|441.88|444.6|441.72|444.76|441.88|444.6|441.72|0
1648123910000|2022-03-24 12:11:50|444.29|441.41|444.76|441.88|444.76|441.88|444.29|441.41|0
1648123920000|2022-03-24 12:12:00|444.84|441.96|444.91|442.03|444.91|442.03|444.76|441.88|0
1648123930000|2022-03-24 12:12:10|444.76|441.88|445.06|442.18|445.06|442.18|444.76|441.88|0
1648123940000|2022-03-24 12:12:20|445.14|442.26|445.06|442.18|445.37|442.49|445.06|442.18|0
1648123950000|2022-03-24 12:12:30|445.22|442.34|445.22|442.34|445.37|442.49|445.22|442.34|0
1648123960000|2022-03-24 12:12:40|445.37|442.49|445.06|442.18|445.37|442.49|445.06|442.18|0
1648123970000|2022-03-24 12:12:50|444.91|442.03|444.6|441.72|444.91|442.03|444.6|441.72|0
1648123980000|2022-03-24 12:13:00|444.29|441.41|444.37|441.49|444.37|441.49|444.14|441.26|0
1648123990000|2022-03-24 12:13:10|444.14|441.26|444.22|441.34|444.29|441.41|444.14|441.26|0
1648124000000|2022-03-24 12:13:20|444.29|441.41|444.45|441.57|444.45|441.57|444.29|441.41|0
1648124010000|2022-03-24 12:13:30|444.29|441.41|444.29|441.41|444.45|441.57|444.29|441.41|0
1648124020000|2022-03-24 12:13:40|444.37|441.49|444.53|441.65|444.53|441.65|444.37|441.49|0
1648124030000|2022-03-24 12:13:50|444.45|441.57|444.29|441.41|444.45|441.57|444.14|441.26|0
1648124040000|2022-03-24 12:14:00|444.37|441.49|444.29|441.41|444.53|441.65|444.14|441.26|0
1648124050000|2022-03-24 12:14:10|444.22|441.34|444.22|441.34|444.29|441.41|444.14|441.26|0
1648124060000|2022-03-24 12:14:20|444.14|441.26|444.14|441.26|444.29|441.41|444.14|441.26|0
1648124070000|2022-03-24 12:14:30|443.98|441.1|443.98|441.1|443.98|441.1|443.98|441.1|0
1648124080000|2022-03-24 12:14:40|443.83|440.95|443.83|440.95|443.83|440.95|443.83|440.95|0
1648124090000|2022-03-24 12:14:50|443.91|441.03|443.83|440.95|443.91|441.03|443.83|440.95|0
1648124100000|2022-03-24 12:15:00|443.91|441.03|444.22|441.34|444.22|441.34|443.91|441.03|0
1648124110000|2022-03-24 12:15:10|444.45|441.57|443.98|441.1|444.45|441.57|443.98|441.1|0
1648124120000|2022-03-24 12:15:20|443.91|441.03|443.98|441.1|443.98|441.1|443.91|441.03|0
1648124130000|2022-03-24 12:15:30|443.83|440.95|443.83|440.95|443.98|441.1|443.83|440.95|0
1648124140000|2022-03-24 12:15:40|443.98|441.1|443.98|441.1|443.98|441.1|443.98|441.1|0
1648124150000|2022-03-24 12:15:50|444.14|441.26|444.14|441.26|444.29|441.41|444.14|441.26|0
1648124160000|2022-03-24 12:16:00|443.98|441.1|443.98|441.1|443.98|441.1|443.98|441.1|0
1648124170000|2022-03-24 12:16:10|444.14|441.26|444.14|441.26|444.14|441.26|444.14|441.26|0
1648124180000|2022-03-24 12:16:20|444.22|441.34|444.22|441.34|444.22|441.34|444.22|441.34|0
1648124190000|2022-03-24 12:16:30|444.29|441.41|444.91|442.03|444.91|442.03|444.29|441.41|0
1648124200000|2022-03-24 12:16:40|445.06|442.18|444.91|442.03|445.22|442.34|444.91|442.03|0
1648124210000|2022-03-24 12:16:50|445.06|442.18|444.75|441.87|445.06|442.18|444.75|441.87|0
1648124220000|2022-03-24 12:17:00|444.6|441.72|444.6|441.72|444.6|441.72|444.6|441.72|0
1648124230000|2022-03-24 12:17:10|444.91|442.03|445.06|442.18|445.14|442.26|444.91|442.03|0
1648124240000|2022-03-24 12:17:20|444.83|441.95|445.37|442.49|445.37|442.49|444.75|441.87|0
1648124250000|2022-03-24 12:17:30|445.22|442.34|445.37|442.49|445.37|442.49|445.22|442.34|0
1648124260000|2022-03-24 12:17:40|445.06|442.18|445.22|442.34|445.22|442.34|445.06|442.18|0
1648124270000|2022-03-24 12:17:50|445.37|442.49|445.37|442.49|445.37|442.49|445.37|442.49|0
1648124280000|2022-03-24 12:18:00|445.53|442.65|445.22|442.34|445.53|442.65|445.22|442.34|0
1648124290000|2022-03-24 12:18:10|445.14|442.26|445.14|442.26|445.22|442.34|445.14|442.26|0
1648124300000|2022-03-24 12:18:20|444.91|442.03|445.22|442.34|445.45|442.57|444.91|442.03|0
1648124310000|2022-03-24 12:18:30|444.99|442.11|445.14|442.26|445.22|442.34|444.99|442.11|0
1648124320000|2022-03-24 12:18:40|444.99|442.11|445.06|442.18|445.14|442.26|444.99|442.11|0
1648124330000|2022-03-24 12:18:50|444.99|442.11|444.99|442.11|444.99|442.11|444.99|442.11|0
1648124340000|2022-03-24 12:19:00|444.91|442.03|444.83|441.95|444.91|442.03|444.68|441.8|0
1648124350000|2022-03-24 12:19:10|444.91|442.03|444.91|442.03|444.99|442.11|444.91|442.03|0
1648124360000|2022-03-24 12:19:20|445.37|442.49|445.06|442.18|445.37|442.49|445.06|442.18|0
1648124370000|2022-03-24 12:19:30|444.91|442.03|444.91|442.03|444.91|442.03|444.91|442.03|0
1648124380000|2022-03-24 12:19:40|444.75|441.87|444.75|441.87|444.83|441.95|444.68|441.8|0
1648124390000|2022-03-24 12:19:50|444.83|441.95|444.75|441.87|444.83|441.95|444.6|441.72|0
1648124400000|2022-03-24 12:20:00|444.68|441.8|444.91|442.03|444.91|442.03|444.68|441.8|0
1648124410000|2022-03-24 12:20:10|445.22|442.34|445.14|442.26|445.52|442.64|445.14|442.26|0
1648124420000|2022-03-24 12:20:20|444.91|442.03|444.99|442.11|444.99|442.11|444.75|441.87|0
1648124430000|2022-03-24 12:20:30|445.37|442.49|445.22|442.34|445.37|442.49|445.06|442.18|0
1648124440000|2022-03-24 12:20:40|445.3|442.42|445.22|442.34|445.37|442.49|445.22|442.34|0
1648124450000|2022-03-24 12:20:50|445.3|442.42|445.3|442.42|445.3|442.42|445.3|442.42|0
1648124460000|2022-03-24 12:21:00|445.37|442.49|445.06|442.18|445.37|442.49|445.06|442.18|0
1648124470000|2022-03-24 12:21:10|445.22|442.34|445.52|442.64|445.52|442.64|445.22|442.34|0
1648124490000|2022-03-24 12:21:30|445.37|442.49|445.68|442.8|445.68|442.8|445.37|442.49|0
1648124500000|2022-03-24 12:21:40|445.6|442.72|445.52|442.64|445.6|442.72|445.52|442.64|0
1648124510000|2022-03-24 12:21:50|445.68|442.8|445.68|442.8|445.68|442.8|445.68|442.8|0
1648124520000|2022-03-24 12:22:00|445.52|442.64|445.37|442.49|445.52|442.64|445.37|442.49|0
1648124530000|2022-03-24 12:22:10|445.3|442.42|445.22|442.34|445.3|442.42|445.14|442.26|0
1648124540000|2022-03-24 12:22:20|444.75|441.87|444.75|441.87|444.75|441.87|444.75|441.87|0
1648124550000|2022-03-24 12:22:30|444.6|441.72|444.75|441.87|444.75|441.87|444.6|441.72|0
1648124560000|2022-03-24 12:22:40|444.91|442.03|444.91|442.03|444.91|442.03|444.91|442.03|0
1648124570000|2022-03-24 12:22:50|445.06|442.18|445.06|442.18|445.06|442.18|444.99|442.11|0
1648124580000|2022-03-24 12:23:00|444.99|442.11|444.37|441.49|444.99|442.11|444.37|441.49|0
1648124590000|2022-03-24 12:23:10|444.13|441.25|444.21|441.33|444.22|441.34|444.13|441.25|0
1648124600000|2022-03-24 12:23:20|444.37|441.49|444.44|441.56|444.68|441.8|444.37|441.49|0
1648124610000|2022-03-24 12:23:30|445.06|442.18|444.99|442.11|445.06|442.18|444.99|442.11|0
1648124620000|2022-03-24 12:23:40|444.91|442.03|444.83|441.95|444.91|442.03|444.75|441.87|0
1648124630000|2022-03-24 12:23:50|444.91|442.03|444.75|441.87|444.91|442.03|444.75|441.87|0
1648124640000|2022-03-24 12:24:00|444.83|441.95|444.91|442.03|444.91|442.03|444.83|441.95|0
1648124650000|2022-03-24 12:24:10|445.06|442.18|445.06|442.18|445.06|442.18|445.06|442.18|0
1648124660000|2022-03-24 12:24:20|445.21|442.33|445.06|442.18|445.21|442.33|445.06|442.18|0
1648124670000|2022-03-24 12:24:30|445.21|442.33|445.14|442.26|445.21|442.33|445.06|442.18|0
1648124680000|2022-03-24 12:24:40|445.06|442.18|445.21|442.33|445.21|442.33|445.06|442.18|0
1648124690000|2022-03-24 12:24:50|445.45|442.57|445.45|442.57|445.45|442.57|445.45|442.57|0
1648124700000|2022-03-24 12:25:00|445.37|442.49|445.37|442.49|445.37|442.49|445.29|442.41|0
1648124710000|2022-03-24 12:25:10|445.14|442.26|445.06|442.18|445.21|442.33|445.06|442.18|0
1648124720000|2022-03-24 12:25:20|444.91|442.03|444.91|442.03|444.91|442.03|444.91|442.03|0
1648124730000|2022-03-24 12:25:30|444.75|441.87|444.6|441.72|444.75|441.87|444.6|441.72|0
1648124740000|2022-03-24 12:25:40|444.52|441.64|444.6|441.72|444.6|441.72|444.52|441.64|0
1648124750000|2022-03-24 12:25:50|444.44|441.56|444.6|441.72|444.6|441.72|444.44|441.56|0
1648124760000|2022-03-24 12:26:00|444.75|441.87|444.75|441.87|444.75|441.87|444.6|441.72|0
1648124770000|2022-03-24 12:26:10|444.91|442.03|444.99|442.11|444.99|442.11|444.9|442.02|0
1648124780000|2022-03-24 12:26:20|444.9|442.02|445.37|442.49|445.37|442.49|444.9|442.02|0
1648124790000|2022-03-24 12:26:30|445.21|442.33|445.68|442.8|445.68|442.8|445.21|442.33|0
1648124800000|2022-03-24 12:26:40|445.83|442.95|445.68|442.8|445.83|442.95|445.68|442.8|0
1648124810000|2022-03-24 12:26:50|445.52|442.64|445.68|442.8|445.83|442.95|445.52|442.64|0
1648124820000|2022-03-24 12:27:00|445.52|442.64|445.52|442.64|445.52|442.64|445.45|442.57|0
1648124830000|2022-03-24 12:27:10|445.37|442.49|445.37|442.49|445.45|442.57|445.37|442.49|0
1648124840000|2022-03-24 12:27:20|445.21|442.33|445.21|442.33|445.21|442.33|445.21|442.33|0
1648124850000|2022-03-24 12:27:30|445.06|442.18|445.52|442.64|445.52|442.64|445.06|442.18|0
1648124860000|2022-03-24 12:27:40|445.37|442.49|445.52|442.64|445.52|442.64|445.37|442.49|0
1648124870000|2022-03-24 12:27:50|445.37|442.49|445.52|442.64|445.52|442.64|445.37|442.49|0
1648124880000|2022-03-24 12:28:00|445.68|442.8|445.52|442.64|445.68|442.8|445.52|442.64|0
1648124890000|2022-03-24 12:28:10|445.68|442.8|445.68|442.8|445.68|442.8|445.6|442.72|0
1648124900000|2022-03-24 12:28:20|445.83|442.95|445.68|442.8|445.83|442.95|445.68|442.8|0
1648124910000|2022-03-24 12:28:30|445.76|442.88|445.37|442.49|445.76|442.88|445.37|442.49|0
1648124920000|2022-03-24 12:28:40|445.29|442.41|444.9|442.02|445.29|442.41|444.75|441.87|0
1648124930000|2022-03-24 12:28:50|444.98|442.1|444.83|441.95|444.98|442.1|444.83|441.95|0
1648124940000|2022-03-24 12:29:00|444.75|441.87|444.68|441.8|444.75|441.87|444.68|441.8|0
1648124950000|2022-03-24 12:29:10|444.6|441.72|444.6|441.72|444.6|441.72|444.6|441.72|0
1648124960000|2022-03-24 12:29:20|444.52|441.64|444.52|441.64|444.6|441.72|444.52|441.64|0
1648124970000|2022-03-24 12:29:30|444.44|441.56|444.52|441.64|444.52|441.64|444.44|441.56|0
1648124980000|2022-03-24 12:29:40|444.6|441.72|444.75|441.87|444.75|441.87|444.6|441.72|0
1648125000000|2022-03-24 12:30:00|444.83|441.95|444.83|441.95|444.83|441.95|444.83|441.95|0
1648125010000|2022-03-24 12:30:10|444.98|442.1|444.98|442.1|445.14|442.26|444.98|442.1|0
1648125020000|2022-03-24 12:30:20|445.45|442.57|445.91|443.03|445.91|443.03|445.45|442.57|0
1648125030000|2022-03-24 12:30:30|446.22|443.34|446.91|444.03|446.99|444.11|446.22|443.34|0
1648125040000|2022-03-24 12:30:40|446.84|443.96|447.07|444.19|447.07|444.19|446.76|443.88|0
1648125050000|2022-03-24 12:30:50|446.45|443.57|446.45|443.57|446.45|443.57|446.45|443.57|0
1648125060000|2022-03-24 12:31:00|446.37|443.49|446.14|443.26|446.37|443.49|446.14|443.26|0
1648125070000|2022-03-24 12:31:10|445.98|443.1|446.29|443.41|446.29|443.41|445.98|443.1|0
1648125080000|2022-03-24 12:31:20|446.22|443.34|446.29|443.41|446.45|443.57|446.22|443.34|0
1648125090000|2022-03-24 12:31:30|446.6|443.72|447.07|444.19|447.22|444.34|446.6|443.72|0
1648125100000|2022-03-24 12:31:40|447.22|444.34|446.76|443.88|447.22|444.34|446.76|443.88|0
1648125110000|2022-03-24 12:31:50|446.68|443.8|446.91|444.03|446.91|444.03|446.68|443.8|0
1648125120000|2022-03-24 12:32:00|446.6|443.72|446.45|443.57|446.6|443.72|446.45|443.57|0
1648125130000|2022-03-24 12:32:10|446.37|443.49|446.6|443.72|446.6|443.72|446.29|443.41|0
1648125140000|2022-03-24 12:32:20|446.45|443.57|446.29|443.41|446.45|443.57|446.29|443.41|0
1648125150000|2022-03-24 12:32:30|446.22|443.34|445.52|442.64|446.22|443.34|445.52|442.64|0
1648125160000|2022-03-24 12:32:40|445.83|442.95|445.91|443.03|445.98|443.1|445.83|442.95|0
1648125170000|2022-03-24 12:32:50|445.98|443.1|445.91|443.03|445.98|443.1|445.83|442.95|0
1648125180000|2022-03-24 12:33:00|445.83|442.95|445.75|442.87|445.98|443.1|445.75|442.87|0
1648125190000|2022-03-24 12:33:10|445.67|442.79|445.06|442.18|445.67|442.79|445.06|442.18|0
1648125200000|2022-03-24 12:33:20|444.9|442.02|445.14|442.26|445.14|442.26|444.9|442.02|0
1648125210000|2022-03-24 12:33:30|445.06|442.18|444.75|441.87|445.06|442.18|444.75|441.87|0
1648125220000|2022-03-24 12:33:40|444.59|441.71|444.75|441.87|444.75|441.87|444.59|441.71|0
1648125230000|2022-03-24 12:33:50|444.59|441.71|444.59|441.71|444.75|441.87|444.59|441.71|0
1648125240000|2022-03-24 12:34:00|444.44|441.56|444.44|441.56|444.59|441.71|444.44|441.56|0
1648125250000|2022-03-24 12:34:10|444.9|442.02|444.83|441.95|444.9|442.02|444.75|441.87|0
1648125260000|2022-03-24 12:34:20|444.9|442.02|445.21|442.33|445.21|442.33|444.75|441.87|0
1648125270000|2022-03-24 12:34:30|445.06|442.18|445.21|442.33|445.21|442.33|445.06|442.18|0
1648125280000|2022-03-24 12:34:40|445.14|442.26|444.9|442.02|445.14|442.26|444.9|442.02|0
1648125290000|2022-03-24 12:34:50|444.83|441.95|444.83|441.95|444.83|441.95|444.75|441.87|0
1648125300000|2022-03-24 12:35:00|444.75|441.87|444.67|441.79|444.75|441.87|444.67|441.79|0
1648125310000|2022-03-24 12:35:10|444.59|441.71|444.59|441.71|444.59|441.71|444.59|441.71|0
1648125320000|2022-03-24 12:35:20|444.75|441.87|444.75|441.87|444.75|441.87|444.67|441.79|0
1648125330000|2022-03-24 12:35:30|444.67|441.79|444.9|442.02|444.9|442.02|444.67|441.79|0
1648125340000|2022-03-24 12:35:40|444.75|441.87|444.9|442.02|444.9|442.02|444.75|441.87|0
1648125350000|2022-03-24 12:35:50|444.98|442.1|444.98|442.1|444.98|442.1|444.98|442.1|0
1648125360000|2022-03-24 12:36:00|444.9|442.02|444.75|441.87|444.9|442.02|444.75|441.87|0
1648125370000|2022-03-24 12:36:10|444.9|442.02|444.9|442.02|444.9|442.02|444.9|442.02|0
1648125380000|2022-03-24 12:36:20|444.98|442.1|444.98|442.1|444.98|442.1|444.98|442.1|0
1648125390000|2022-03-24 12:36:30|445.06|442.18|444.9|442.02|445.06|442.18|444.9|442.02|0
1648125400000|2022-03-24 12:36:40|444.75|441.87|444.67|441.79|444.75|441.87|444.59|441.71|0
1648125410000|2022-03-24 12:36:50|444.52|441.64|444.44|441.56|444.52|441.64|444.28|441.4|0
1648125420000|2022-03-24 12:37:00|444.28|441.4|444.28|441.4|444.28|441.4|444.28|441.4|0
1648125430000|2022-03-24 12:37:10|444.13|441.25|444.13|441.25|444.13|441.25|444.13|441.25|0
1648125440000|2022-03-24 12:37:20|443.98|441.1|444.06|441.18|444.06|441.18|443.98|441.1|0
1648125450000|2022-03-24 12:37:30|443.98|441.1|444.28|441.4|444.28|441.4|443.98|441.1|0
1648125460000|2022-03-24 12:37:40|444.44|441.56|444.36|441.48|444.44|441.56|444.28|441.4|0
1648125470000|2022-03-24 12:37:50|444.13|441.25|443.98|441.1|444.13|441.25|443.98|441.1|0
1648125480000|2022-03-24 12:38:00|444.06|441.18|443.98|441.1|444.13|441.25|443.98|441.1|0
1648125490000|2022-03-24 12:38:10|443.82|440.94|443.82|440.94|443.82|440.94|443.82|440.94|0
1648125500000|2022-03-24 12:38:20|443.67|440.79|443.67|440.79|443.67|440.79|443.67|440.79|0
1648125510000|2022-03-24 12:38:30|443.82|440.94|443.51|440.63|443.82|440.94|443.51|440.63|0
1648125520000|2022-03-24 12:38:40|443.36|440.48|443.36|440.48|443.51|440.63|443.36|440.48|0
1648125540000|2022-03-24 12:39:00|443.51|440.63|443.67|440.79|443.67|440.79|443.51|440.63|0
1648125550000|2022-03-24 12:39:10|443.59|440.71|443.67|440.79|443.67|440.79|443.59|440.71|0
1648125560000|2022-03-24 12:39:20|443.59|440.71|443.9|441.02|443.9|441.02|443.59|440.71|0
1648125570000|2022-03-24 12:39:30|443.98|441.1|443.82|440.94|443.98|441.1|443.82|440.94|0
1648125580000|2022-03-24 12:39:40|443.97|441.09|443.97|441.09|443.97|441.09|443.97|441.09|0
1648125590000|2022-03-24 12:39:50|444.13|441.25|444.13|441.25|444.13|441.25|444.06|441.18|0
1648125610000|2022-03-24 12:40:10|444.05|441.17|443.97|441.09|444.05|441.17|443.97|441.09|0
1648125620000|2022-03-24 12:40:20|443.82|440.94|443.82|440.94|443.82|440.94|443.82|440.94|0
1648125630000|2022-03-24 12:40:30|443.67|440.79|444.05|441.17|444.05|441.17|443.67|440.79|0
1648125640000|2022-03-24 12:40:40|443.97|441.09|444.13|441.25|444.13|441.25|443.97|441.09|0
1648125650000|2022-03-24 12:40:50|443.97|441.09|443.97|441.09|443.97|441.09|443.97|441.09|0
1648125660000|2022-03-24 12:41:00|444.13|441.25|443.82|440.94|444.13|441.25|443.82|440.94|0
1648125670000|2022-03-24 12:41:10|443.67|440.79|443.97|441.09|443.97|441.09|443.67|440.79|0
1648125680000|2022-03-24 12:41:20|444.05|441.17|443.97|441.09|444.05|441.17|443.97|441.09|0
1648125690000|2022-03-24 12:41:30|443.82|440.94|443.82|440.94|443.97|441.09|443.82|440.94|0
1648125700000|2022-03-24 12:41:40|443.67|440.79|443.67|440.79|443.67|440.79|443.67|440.79|0
1648125710000|2022-03-24 12:41:50|443.51|440.63|443.67|440.79|443.67|440.79|443.51|440.63|0
1648125720000|2022-03-24 12:42:00|443.51|440.63|443.51|440.63|443.51|440.63|443.51|440.63|0
1648125730000|2022-03-24 12:42:10|443.36|440.48|443.36|440.48|443.36|440.48|443.36|440.48|0
1648125750000|2022-03-24 12:42:30|443.51|440.63|443.51|440.63|443.51|440.63|443.51|440.63|0
1648125760000|2022-03-24 12:42:40|443.59|440.71|443.36|440.48|443.59|440.71|443.36|440.48|0
1648125770000|2022-03-24 12:42:50|443.28|440.4|443.28|440.4|443.28|440.4|443.28|440.4|0
1648125780000|2022-03-24 12:43:00|443.36|440.48|443.36|440.48|443.36|440.48|443.36|440.48|0
1648125790000|2022-03-24 12:43:10|443.2|440.32|442.9|440.02|443.2|440.32|442.9|440.02|0
1648125800000|2022-03-24 12:43:20|443.05|440.17|443.2|440.32|443.2|440.32|443.05|440.17|0
1648125810000|2022-03-24 12:43:30|443.05|440.17|443.05|440.17|443.05|440.17|443.05|440.17|0
1648125820000|2022-03-24 12:43:40|442.9|440.02|442.9|440.02|442.9|440.02|442.82|439.94|0
1648125830000|2022-03-24 12:43:50|442.98|440.1|442.9|440.02|442.98|440.1|442.9|440.02|0
1648125840000|2022-03-24 12:44:00|443.05|440.17|443.05|440.17|443.05|440.17|442.9|440.02|0
1648125850000|2022-03-24 12:44:10|442.9|440.02|442.9|440.02|442.9|440.02|442.9|440.02|0
1648125860000|2022-03-24 12:44:20|443.05|440.17|443.2|440.32|443.2|440.32|443.05|440.17|0
1648125870000|2022-03-24 12:44:30|443.05|440.17|443.05|440.17|443.05|440.17|443.05|440.17|0
1648125880000|2022-03-24 12:44:40|442.74|439.86|442.9|440.02|442.9|440.02|442.74|439.86|0
1648125890000|2022-03-24 12:44:50|442.98|440.1|443.05|440.17|443.05|440.17|442.9|440.02|0
1648125900000|2022-03-24 12:45:00|442.98|440.1|442.74|439.86|443.05|440.17|442.74|439.86|0
1648125910000|2022-03-24 12:45:10|442.82|439.94|442.9|440.02|442.9|440.02|442.82|439.94|0
1648125920000|2022-03-24 12:45:20|442.98|440.1|442.89|440.01|442.98|440.1|442.89|440.01|0
1648125940000|2022-03-24 12:45:40|442.82|439.94|442.82|439.94|442.82|439.94|442.82|439.94|0
1648125950000|2022-03-24 12:45:50|442.89|440.01|442.74|439.86|442.89|440.01|442.67|439.79|0
1648125960000|2022-03-24 12:46:00|442.67|439.79|442.59|439.71|442.67|439.79|442.59|439.71|0
1648125970000|2022-03-24 12:46:10|442.43|439.55|442.89|440.01|443.05|440.17|442.43|439.55|0
1648125980000|2022-03-24 12:46:20|443.05|440.17|443.05|440.17|443.05|440.17|442.89|440.01|0
1648125990000|2022-03-24 12:46:30|443.2|440.32|443.05|440.17|443.36|440.48|443.05|440.17|0
1648126000000|2022-03-24 12:46:40|442.89|440.01|443.05|440.17|443.05|440.17|442.89|440.01|0
1648126010000|2022-03-24 12:46:50|443.13|440.25|443.28|440.4|443.28|440.4|443.05|440.17|0
1648126020000|2022-03-24 12:47:00|443.2|440.32|443.36|440.48|443.36|440.48|443.2|440.32|0
1648126030000|2022-03-24 12:47:10|443.66|440.78|443.66|440.78|443.66|440.78|443.66|440.78|0
1648126040000|2022-03-24 12:47:20|443.36|440.48|443.44|440.56|443.44|440.56|443.36|440.48|0
1648126050000|2022-03-24 12:47:30|443.51|440.63|443.44|440.56|443.51|440.63|443.36|440.48|0
1648126060000|2022-03-24 12:47:40|443.36|440.48|443.28|440.4|443.36|440.48|443.28|440.4|0
1648126070000|2022-03-24 12:47:50|443.36|440.48|443.05|440.17|443.36|440.48|443.05|440.17|0
1648126080000|2022-03-24 12:48:00|442.74|439.86|442.59|439.71|442.74|439.86|442.59|439.71|0
1648126090000|2022-03-24 12:48:10|442.74|439.86|442.28|439.4|442.74|439.86|442.28|439.4|0
1648126100000|2022-03-24 12:48:20|442.12|439.24|442.12|439.24|442.28|439.4|442.12|439.24|0
1648126110000|2022-03-24 12:48:30|442.43|439.55|442.12|439.24|442.43|439.55|442.12|439.24|0
1648126120000|2022-03-24 12:48:40|442.59|439.71|442.59|439.71|442.74|439.86|442.59|439.71|0
1648126130000|2022-03-24 12:48:50|442.74|439.86|442.59|439.71|442.74|439.86|442.59|439.71|0
1648126140000|2022-03-24 12:49:00|442.74|439.86|442.74|439.86|442.74|439.86|442.74|439.86|0
1648126150000|2022-03-24 12:49:10|442.89|440.01|442.89|440.01|442.89|440.01|442.89|440.01|0
1648126170000|2022-03-24 12:49:30|442.97|440.09|443.05|440.17|443.05|440.17|442.97|440.09|0
1648126190000|2022-03-24 12:49:50|443.2|440.32|442.97|440.09|443.2|440.32|442.97|440.09|0
1648126200000|2022-03-24 12:50:00|442.89|440.01|442.82|439.94|442.89|440.01|442.82|439.94|0
1648126210000|2022-03-24 12:50:10|442.74|439.86|442.2|439.32|442.74|439.86|442.12|439.24|0
1648126220000|2022-03-24 12:50:20|442.43|439.55|442.28|439.4|442.43|439.55|442.28|439.4|0
1648126230000|2022-03-24 12:50:30|442.43|439.55|442.43|439.55|442.43|439.55|442.43|439.55|0
1648126240000|2022-03-24 12:50:40|442.51|439.63|442.28|439.4|442.59|439.71|442.28|439.4|0
1648126250000|2022-03-24 12:50:50|442.05|439.17|442.28|439.4|442.28|439.4|442.05|439.17|0
1648126260000|2022-03-24 12:51:00|442.2|439.32|442.12|439.24|442.2|439.32|441.97|439.09|0
1648126270000|2022-03-24 12:51:10|442.28|439.4|442.28|439.4|442.28|439.4|442.12|439.24|0
1648126280000|2022-03-24 12:51:20|442.12|439.24|442.28|439.4|442.28|439.4|442.12|439.24|0
1648126290000|2022-03-24 12:51:30|442.43|439.55|442.74|439.86|442.74|439.86|442.43|439.55|0
1648126300000|2022-03-24 12:51:40|442.82|439.94|442.59|439.71|442.89|440.01|442.59|439.71|0
1648126310000|2022-03-24 12:51:50|442.74|439.86|442.74|439.86|442.74|439.86|442.74|439.86|0
1648126320000|2022-03-24 12:52:00|442.59|439.71|442.43|439.55|442.59|439.71|442.43|439.55|0
1648126330000|2022-03-24 12:52:10|442.28|439.4|442.28|439.4|442.28|439.4|442.28|439.4|0
1648126340000|2022-03-24 12:52:20|442.43|439.55|442.28|439.4|442.43|439.55|442.12|439.24|0
1648126350000|2022-03-24 12:52:30|442.43|439.55|442.43|439.55|442.43|439.55|442.43|439.55|0
1648126360000|2022-03-24 12:52:40|442.36|439.48|442.28|439.4|442.43|439.55|442.28|439.4|0
1648126370000|2022-03-24 12:52:50|442.12|439.24|442.12|439.24|442.43|439.55|442.12|439.24|0
1648126380000|2022-03-24 12:53:00|442.28|439.4|442.12|439.24|442.28|439.4|442.12|439.24|0
1648126390000|2022-03-24 12:53:10|442.28|439.4|442.28|439.4|442.28|439.4|442.12|439.24|0
1648126400000|2022-03-24 12:53:20|442.43|439.55|442.58|439.7|442.58|439.7|442.43|439.55|0
1648126410000|2022-03-24 12:53:30|442.74|439.86|442.74|439.86|442.89|440.01|442.74|439.86|0
1648126420000|2022-03-24 12:53:40|442.43|439.55|442.43|439.55|442.43|439.55|442.36|439.48|0
1648126430000|2022-03-24 12:53:50|442.28|439.4|442.43|439.55|442.43|439.55|442.28|439.4|0
1648126450000|2022-03-24 12:54:10|442.58|439.7|442.58|439.7|442.58|439.7|442.58|439.7|0
1648126460000|2022-03-24 12:54:20|442.74|439.86|442.74|439.86|442.74|439.86|442.74|439.86|0
1648126470000|2022-03-24 12:54:30|442.58|439.7|442.58|439.7|442.58|439.7|442.58|439.7|0
1648126480000|2022-03-24 12:54:40|442.51|439.63|442.43|439.55|442.51|439.63|442.43|439.55|0
1648126490000|2022-03-24 12:54:50|442.28|439.4|442.43|439.55|442.43|439.55|442.28|439.4|0
1648126500000|2022-03-24 12:55:00|442.28|439.4|442.28|439.4|442.28|439.4|442.12|439.24|0
1648126510000|2022-03-24 12:55:10|442.12|439.24|441.82|438.94|442.12|439.24|441.82|438.94|0
1648126520000|2022-03-24 12:55:20|441.97|439.09|441.82|438.94|441.97|439.09|441.82|438.94|0
1648126530000|2022-03-24 12:55:30|441.97|439.09|441.97|439.09|442.05|439.17|441.97|439.09|0
1648126540000|2022-03-24 12:55:40|441.82|438.94|442.12|439.24|442.12|439.24|441.82|438.94|0
1648126550000|2022-03-24 12:55:50|442.28|439.4|442.58|439.7|442.58|439.7|442.28|439.4|0
1648126560000|2022-03-24 12:56:00|442.43|439.55|442.58|439.7|442.58|439.7|442.43|439.55|0
1648126570000|2022-03-24 12:56:10|442.43|439.55|442.43|439.55|442.43|439.55|442.43|439.55|0
1648126580000|2022-03-24 12:56:20|442.58|439.7|442.43|439.55|442.58|439.7|442.43|439.55|0
1648126590000|2022-03-24 12:56:30|442.58|439.7|442.43|439.55|442.58|439.7|442.43|439.55|0
1648126600000|2022-03-24 12:56:40|442.28|439.4|442.58|439.7|442.58|439.7|442.28|439.4|0
1648126610000|2022-03-24 12:56:50|442.43|439.55|442.58|439.7|442.58|439.7|442.43|439.55|0
1648126620000|2022-03-24 12:57:00|442.43|439.55|442.28|439.4|442.58|439.7|442.28|439.4|0
1648126630000|2022-03-24 12:57:10|441.97|439.09|442.12|439.24|442.12|439.24|441.97|439.09|0
1648126640000|2022-03-24 12:57:20|442.28|439.4|442.28|439.4|442.43|439.55|442.28|439.4|0
1648126650000|2022-03-24 12:57:30|442.43|439.55|442.28|439.4|442.43|439.55|442.28|439.4|0
1648126660000|2022-03-24 12:57:40|442.36|439.48|442.36|439.48|442.43|439.55|442.28|439.4|0
1648126670000|2022-03-24 12:57:50|442.43|439.55|442.58|439.7|442.74|439.86|442.43|439.55|0
1648126680000|2022-03-24 12:58:00|442.74|439.86|442.82|439.94|442.89|440.01|442.74|439.86|0
1648126690000|2022-03-24 12:58:10|442.74|439.86|442.74|439.86|442.74|439.86|442.74|439.86|0
1648126700000|2022-03-24 12:58:20|442.89|440.01|442.89|440.01|442.89|440.01|442.89|440.01|0
1648126710000|2022-03-24 12:58:30|443.2|440.32|443.2|440.32|443.35|440.47|443.2|440.32|0
1648126720000|2022-03-24 12:58:40|443.04|440.16|443.2|440.32|443.2|440.32|443.04|440.16|0
1648126740000|2022-03-24 12:59:00|443.35|440.47|443.35|440.47|443.35|440.47|443.35|440.47|0
1648126750000|2022-03-24 12:59:10|443.2|440.32|443.2|440.32|443.2|440.32|443.2|440.32|0
1648126760000|2022-03-24 12:59:20|443.12|440.24|443.35|440.47|443.35|440.47|443.12|440.24|0
1648126800000|2022-03-24 13:00:00|443.51|440.63|443.35|440.47|443.51|440.63|443.35|440.47|0
1648126810000|2022-03-24 13:00:10|443.28|440.4|443.2|440.32|443.28|440.4|443.2|440.32|0
1648126820000|2022-03-24 13:00:20|443.04|440.16|443.2|440.32|443.35|440.47|443.04|440.16|0
1648126830000|2022-03-24 13:00:30|443.35|440.47|443.35|440.47|443.35|440.47|443.35|440.47|0
1648126840000|2022-03-24 13:00:40|443.81|440.93|443.81|440.93|443.81|440.93|443.81|440.93|0
1648126850000|2022-03-24 13:00:50|443.66|440.78|443.35|440.47|443.66|440.78|443.35|440.47|0
1648126860000|2022-03-24 13:01:00|443.2|440.32|443.43|440.55|443.43|440.55|443.2|440.32|0
1648126870000|2022-03-24 13:01:10|443.51|440.63|443.66|440.78|443.81|440.93|443.51|440.63|0
1648126880000|2022-03-24 13:01:20|443.81|440.93|443.66|440.78|443.81|440.93|443.51|440.63|0
1648126890000|2022-03-24 13:01:30|443.51|440.63|443.51|440.63|443.51|440.63|443.51|440.63|0
1648126900000|2022-03-24 13:01:40|443.35|440.47|443.35|440.47|443.35|440.47|443.35|440.47|0
1648126910000|2022-03-24 13:01:50|443.51|440.63|443.35|440.47|443.51|440.63|443.35|440.47|0
1648126920000|2022-03-24 13:02:00|443.04|440.16|442.74|439.86|443.04|440.16|442.74|439.86|0
1648126930000|2022-03-24 13:02:10|442.58|439.7|442.43|439.55|442.74|439.86|442.43|439.55|0
1648126950000|2022-03-24 13:02:30|442.27|439.39|442.27|439.39|442.43|439.55|442.27|439.39|0
1648126970000|2022-03-24 13:02:50|442.43|439.55|442.89|440.01|442.89|440.01|442.43|439.55|0
1648126980000|2022-03-24 13:03:00|443.04|440.16|443.2|440.32|443.2|440.32|443.04|440.16|0
1648126990000|2022-03-24 13:03:10|443.12|440.24|443.35|440.47|443.35|440.47|443.12|440.24|0
1648127000000|2022-03-24 13:03:20|443.2|440.32|443.35|440.47|443.35|440.47|443.2|440.32|0
1648127010000|2022-03-24 13:03:30|443.5|440.62|443.66|440.78|443.66|440.78|443.5|440.62|0
1648127020000|2022-03-24 13:03:40|443.81|440.93|443.66|440.78|443.81|440.93|443.66|440.78|0
1648127030000|2022-03-24 13:03:50|444.12|441.24|444.12|441.24|444.12|441.24|444.12|441.24|0
1648127040000|2022-03-24 13:04:00|443.97|441.09|443.81|440.93|443.97|441.09|443.81|440.93|0
1648127050000|2022-03-24 13:04:10|443.74|440.86|443.81|440.93|443.81|440.93|443.74|440.86|0
1648127060000|2022-03-24 13:04:20|443.89|441.01|443.81|440.93|443.97|441.09|443.81|440.93|0
1648127080000|2022-03-24 13:04:40|443.66|440.78|443.2|440.32|443.66|440.78|443.04|440.16|0
1648127090000|2022-03-24 13:04:50|443.12|440.24|443.28|440.4|443.35|440.47|443.12|440.24|0
1648127100000|2022-03-24 13:05:00|443.5|440.62|443.66|440.78|443.66|440.78|443.5|440.62|0
1648127110000|2022-03-24 13:05:10|443.5|440.62|443.5|440.62|443.66|440.78|443.5|440.62|0
1648127120000|2022-03-24 13:05:20|443.43|440.55|443.35|440.47|443.43|440.55|443.35|440.47|0
1648127130000|2022-03-24 13:05:30|443.2|440.32|443.04|440.16|443.2|440.32|443.04|440.16|0
1648127140000|2022-03-24 13:05:40|443.2|440.32|443.04|440.16|443.2|440.32|443.04|440.16|0
1648127150000|2022-03-24 13:05:50|442.89|440.01|442.89|440.01|442.89|440.01|442.89|440.01|0
1648127160000|2022-03-24 13:06:00|442.73|439.85|442.58|439.7|442.73|439.85|442.43|439.55|0
1648127180000|2022-03-24 13:06:20|442.73|439.85|442.73|439.85|442.73|439.85|442.66|439.78|0
1648127200000|2022-03-24 13:06:40|442.66|439.78|442.73|439.85|442.73|439.85|442.66|439.78|0
1648127210000|2022-03-24 13:06:50|442.89|440.01|442.73|439.85|442.89|440.01|442.73|439.85|0
1648127220000|2022-03-24 13:07:00|442.81|439.93|442.89|440.01|442.89|440.01|442.81|439.93|0
1648127230000|2022-03-24 13:07:10|442.97|440.09|443.2|440.32|443.2|440.32|442.97|440.09|0
1648127240000|2022-03-24 13:07:20|443.04|440.16|443.2|440.32|443.2|440.32|443.04|440.16|0
1648127250000|2022-03-24 13:07:30|443.12|440.24|443.04|440.16|443.12|440.24|443.04|440.16|0
1648127260000|2022-03-24 13:07:40|443.2|440.32|443.66|440.78|443.66|440.78|443.2|440.32|0
1648127280000|2022-03-24 13:08:00|443.97|441.09|443.81|440.93|443.97|441.09|443.81|440.93|0
1648127290000|2022-03-24 13:08:10|443.97|441.09|443.81|440.93|444.12|441.24|443.81|440.93|0
1648127300000|2022-03-24 13:08:20|443.89|441.01|443.81|440.93|443.89|441.01|443.81|440.93|0
1648127310000|2022-03-24 13:08:30|443.66|440.78|443.66|440.78|443.66|440.78|443.66|440.78|0
1648127320000|2022-03-24 13:08:40|443.74|440.86|443.74|440.86|443.74|440.86|443.66|440.78|0
1648127330000|2022-03-24 13:08:50|443.66|440.78|443.96|441.08|443.96|441.08|443.66|440.78|0
1648127340000|2022-03-24 13:09:00|443.5|440.62|443.35|440.47|443.58|440.7|443.35|440.47|0
1648127350000|2022-03-24 13:09:10|443.27|440.39|442.73|439.85|443.27|440.39|442.73|439.85|0
1648127360000|2022-03-24 13:09:20|442.89|440.01|442.58|439.7|442.89|440.01|442.58|439.7|0
1648127370000|2022-03-24 13:09:30|442.66|439.78|442.51|439.63|442.66|439.78|442.43|439.55|0
1648127380000|2022-03-24 13:09:40|442.43|439.55|442.73|439.85|442.73|439.85|442.43|439.55|0
1648127390000|2022-03-24 13:09:50|442.58|439.7|442.66|439.78|442.66|439.78|442.58|439.7|0
1648127400000|2022-03-24 13:10:00|443.04|440.16|442.89|440.01|443.04|440.16|442.89|440.01|0
1648127410000|2022-03-24 13:10:10|443.04|440.16|443.35|440.47|443.5|440.62|443.04|440.16|0
1648127420000|2022-03-24 13:10:20|443.27|440.39|443.19|440.31|443.27|440.39|443.19|440.31|0
1648127430000|2022-03-24 13:10:30|443.35|440.47|443.27|440.39|443.35|440.47|443.19|440.31|0
1648127440000|2022-03-24 13:10:40|443.19|440.31|443.04|440.16|443.19|440.31|443.04|440.16|0
1648127460000|2022-03-24 13:11:00|442.97|440.09|443.19|440.31|443.19|440.31|442.97|440.09|0
1648127470000|2022-03-24 13:11:10|443.35|440.47|443.12|440.24|443.35|440.47|443.12|440.24|0
1648127480000|2022-03-24 13:11:20|443.35|440.47|443.35|440.47|443.43|440.55|443.35|440.47|0
1648127490000|2022-03-24 13:11:30|443.5|440.62|443.5|440.62|443.5|440.62|443.5|440.62|0
1648127510000|2022-03-24 13:11:50|443.35|440.47|443.35|440.47|443.35|440.47|443.35|440.47|0
1648127520000|2022-03-24 13:12:00|443.5|440.62|443.5|440.62|443.5|440.62|443.5|440.62|0
1648127530000|2022-03-24 13:12:10|443.35|440.47|443.5|440.62|443.5|440.62|443.35|440.47|0
1648127540000|2022-03-24 13:12:20|443.35|440.47|443.04|440.16|443.35|440.47|443.04|440.16|0
1648127550000|2022-03-24 13:12:30|442.89|440.01|442.89|440.01|443.04|440.16|442.89|440.01|0
1648127570000|2022-03-24 13:12:50|443.04|440.16|442.97|440.09|443.04|440.16|442.97|440.09|0
1648127580000|2022-03-24 13:13:00|442.89|440.01|442.73|439.85|442.89|440.01|442.73|439.85|0
1648127590000|2022-03-24 13:13:10|442.89|440.01|442.89|440.01|442.89|440.01|442.89|440.01|0
1648127600000|2022-03-24 13:13:20|442.81|439.93|442.81|439.93|442.81|439.93|442.81|439.93|0
1648127610000|2022-03-24 13:13:30|442.89|440.01|442.97|440.09|442.97|440.09|442.89|440.01|0
1648127620000|2022-03-24 13:13:40|443.04|440.16|443.5|440.62|443.5|440.62|443.04|440.16|0
1648127630000|2022-03-24 13:13:50|443.43|440.55|443.35|440.47|443.43|440.55|443.35|440.47|0
1648127640000|2022-03-24 13:14:00|443.5|440.62|443.5|440.62|443.5|440.62|443.5|440.62|0
1648127650000|2022-03-24 13:14:10|443.43|440.55|442.88|440|443.43|440.55|442.88|440|0
1648127670000|2022-03-24 13:14:30|442.96|440.08|442.88|440|442.96|440.08|442.88|440|0
1648127680000|2022-03-24 13:14:40|442.96|440.08|441.71|438.83|442.96|440.08|441.71|438.83|0
1648127690000|2022-03-24 13:14:50|441.87|438.99|442.18|439.3|442.18|439.3|441.87|438.99|0
1648127700000|2022-03-24 13:15:00|443.49|440.61|443.49|440.61|443.49|440.61|443.49|440.61|0
1648127710000|2022-03-24 13:15:10|443.33|440.45|443.18|440.3|443.64|440.76|443.18|440.3|0
1648127720000|2022-03-24 13:15:20|443.02|440.14|443.18|440.3|443.18|440.3|443.02|440.14|0
1648127730000|2022-03-24 13:15:30|443.1|440.22|443.02|440.14|443.1|440.22|443.02|440.14|0
1648127740000|2022-03-24 13:15:40|443.18|440.3|443.02|440.14|443.18|440.3|443.02|440.14|0
1648127750000|2022-03-24 13:15:50|442.95|440.07|443.02|440.14|443.02|440.14|442.95|440.07|0
1648127760000|2022-03-24 13:16:00|443.18|440.3|443.33|440.45|443.33|440.45|443.18|440.3|0
1648127770000|2022-03-24 13:16:10|443.26|440.38|442.87|439.99|443.26|440.38|442.87|439.99|0
1648127780000|2022-03-24 13:16:20|442.72|439.84|442.56|439.68|442.72|439.84|442.56|439.68|0
1648127790000|2022-03-24 13:16:30|442.72|439.84|442.87|439.99|442.87|439.99|442.72|439.84|0
1648127800000|2022-03-24 13:16:40|443.02|440.14|443.18|440.3|443.18|440.3|443.02|440.14|0
1648127810000|2022-03-24 13:16:50|443.1|440.22|443.18|440.3|443.18|440.3|443.1|440.22|0
1648127820000|2022-03-24 13:17:00|443.02|440.14|443.1|440.22|443.18|440.3|443.02|440.14|0
1648127830000|2022-03-24 13:17:10|443.18|440.3|443.79|440.91|443.79|440.91|443.18|440.3|0
1648127840000|2022-03-24 13:17:20|443.95|441.07|443.79|440.91|443.95|441.07|443.79|440.91|0
1648127850000|2022-03-24 13:17:30|443.64|440.76|443.64|440.76|443.64|440.76|443.64|440.76|0
1648127860000|2022-03-24 13:17:40|443.79|440.91|443.64|440.76|443.79|440.91|443.64|440.76|0
1648127870000|2022-03-24 13:17:50|443.48|440.6|443.48|440.6|443.56|440.68|443.48|440.6|0
1648127880000|2022-03-24 13:18:00|443.64|440.76|443.79|440.91|443.79|440.91|443.64|440.76|0
1648127890000|2022-03-24 13:18:10|443.72|440.84|443.72|440.84|443.79|440.91|443.64|440.76|0
1648127900000|2022-03-24 13:18:20|443.79|440.91|443.95|441.07|443.95|441.07|443.79|440.91|0
1648127910000|2022-03-24 13:18:30|444.03|441.15|443.87|440.99|444.1|441.22|443.87|440.99|0
1648127920000|2022-03-24 13:18:40|443.79|440.91|443.79|440.91|443.79|440.91|443.64|440.76|0
1648127930000|2022-03-24 13:18:50|443.95|441.07|443.95|441.07|443.95|441.07|443.95|441.07|0
1648127940000|2022-03-24 13:19:00|443.64|440.76|443.33|440.45|443.64|440.76|443.33|440.45|0
1648127950000|2022-03-24 13:19:10|443.48|440.6|443.64|440.76|443.64|440.76|443.33|440.45|0
1648127960000|2022-03-24 13:19:20|443.79|440.91|443.48|440.6|443.79|440.91|443.48|440.6|0
1648127970000|2022-03-24 13:19:30|443.64|440.76|443.48|440.6|443.64|440.76|443.48|440.6|0
1648127990000|2022-03-24 13:19:50|443.64|440.76|443.56|440.68|443.64|440.76|443.56|440.68|0
1648128000000|2022-03-24 13:20:00|443.48|440.6|443.56|440.68|443.56|440.68|443.48|440.6|0
1648128010000|2022-03-24 13:20:10|443.48|440.6|443.64|440.76|443.79|440.91|443.48|440.6|0
1648128020000|2022-03-24 13:20:20|443.48|440.6|443.48|440.6|443.64|440.76|443.48|440.6|0
1648128030000|2022-03-24 13:20:30|443.33|440.45|443.33|440.45|443.48|440.6|443.33|440.45|0
1648128040000|2022-03-24 13:20:40|443.02|440.14|443.1|440.22|443.18|440.3|443.02|440.14|0
1648128050000|2022-03-24 13:20:50|443.02|440.14|443.33|440.45|443.33|440.45|443.02|440.14|0
1648128060000|2022-03-24 13:21:00|443.26|440.38|443.33|440.45|443.33|440.45|443.26|440.38|0
1648128070000|2022-03-24 13:21:10|443.18|440.3|443.33|440.45|443.33|440.45|443.18|440.3|0
1648128080000|2022-03-24 13:21:20|443.18|440.3|443.18|440.3|443.18|440.3|443.18|440.3|0
1648128090000|2022-03-24 13:21:30|443.02|440.14|443.18|440.3|443.18|440.3|443.02|440.14|0
1648128100000|2022-03-24 13:21:40|443.02|440.14|443.02|440.14|443.02|440.14|442.87|439.99|0
1648128120000|2022-03-24 13:22:00|442.87|439.99|442.71|439.83|442.95|440.07|442.71|439.83|0
1648128130000|2022-03-24 13:22:10|443.02|440.14|443.02|440.14|443.02|440.14|442.87|439.99|0
1648128140000|2022-03-24 13:22:20|442.95|440.07|443.02|440.14|443.02|440.14|442.95|440.07|0
1648128150000|2022-03-24 13:22:30|443.18|440.3|443.17|440.29|443.18|440.3|443.17|440.29|0
1648128160000|2022-03-24 13:22:40|443.33|440.45|443.33|440.45|443.33|440.45|443.33|440.45|0
1648128190000|2022-03-24 13:23:10|443.48|440.6|443.02|440.14|443.48|440.6|443.02|440.14|0
1648128200000|2022-03-24 13:23:20|442.87|439.99|443.02|440.14|443.02|440.14|442.87|439.99|0
1648128210000|2022-03-24 13:23:30|442.95|440.07|442.87|439.99|442.95|440.07|442.87|439.99|0
1648128220000|2022-03-24 13:23:40|443.02|440.14|443.02|440.14|443.02|440.14|443.02|440.14|0
1648128240000|2022-03-24 13:24:00|442.87|439.99|442.87|439.99|442.87|439.99|442.71|439.83|0
1648128250000|2022-03-24 13:24:10|442.71|439.83|442.87|439.99|442.87|439.99|442.71|439.83|0
1648128260000|2022-03-24 13:24:20|442.71|439.83|443.02|440.14|443.02|440.14|442.71|439.83|0
1648128270000|2022-03-24 13:24:30|443.1|440.22|443.02|440.14|443.1|440.22|443.02|440.14|0
1648128280000|2022-03-24 13:24:40|442.87|439.99|442.87|439.99|442.87|439.99|442.87|439.99|0
1648128290000|2022-03-24 13:24:50|442.71|439.83|442.71|439.83|442.71|439.83|442.71|439.83|0
1648128300000|2022-03-24 13:25:00|442.87|439.99|442.71|439.83|442.87|439.99|442.71|439.83|0
1648128310000|2022-03-24 13:25:10|442.49|439.61|442.49|439.61|442.49|439.61|442.49|439.61|0
1648128320000|2022-03-24 13:25:20|442.41|439.53|442.1|439.22|442.41|439.53|442.1|439.22|0
1648128330000|2022-03-24 13:25:30|441.94|439.06|442.25|439.37|442.25|439.37|441.94|439.06|0
1648128340000|2022-03-24 13:25:40|442.1|439.22|442.25|439.37|442.25|439.37|442.1|439.22|0
1648128350000|2022-03-24 13:25:50|442.41|439.53|442.41|439.53|442.41|439.53|442.41|439.53|0
1648128360000|2022-03-24 13:26:00|442.56|439.68|443.02|440.14|443.33|440.45|442.56|439.68|0
1648128370000|2022-03-24 13:26:10|442.87|439.99|443.48|440.6|443.48|440.6|442.87|439.99|0
1648128380000|2022-03-24 13:26:20|443.64|440.76|443.64|440.76|443.64|440.76|443.48|440.6|0
1648128390000|2022-03-24 13:26:30|443.72|440.84|443.79|440.91|443.79|440.91|443.64|440.76|0
1648128400000|2022-03-24 13:26:40|443.64|440.76|443.72|440.84|443.79|440.91|443.64|440.76|0
1648128410000|2022-03-24 13:26:50|443.79|440.91|443.94|441.06|443.94|441.06|443.79|440.91|0
1648128420000|2022-03-24 13:27:00|443.79|440.91|443.64|440.76|443.79|440.91|443.64|440.76|0
1648128430000|2022-03-24 13:27:10|443.94|441.06|443.94|441.06|444.1|441.22|443.94|441.06|0
1648128440000|2022-03-24 13:27:20|444.1|441.22|443.94|441.06|444.1|441.22|443.94|441.06|0
1648128450000|2022-03-24 13:27:30|444.1|441.22|444.41|441.53|444.41|441.53|444.1|441.22|0
1648128460000|2022-03-24 13:27:40|444.71|441.83|444.4|441.52|444.71|441.83|444.4|441.52|0
1648128470000|2022-03-24 13:27:50|444.56|441.68|444.56|441.68|444.71|441.83|444.56|441.68|0
1648128480000|2022-03-24 13:28:00|444.71|441.83|445.02|442.14|445.02|442.14|444.71|441.83|0
1648128490000|2022-03-24 13:28:10|444.87|441.99|444.56|441.68|444.87|441.99|444.56|441.68|0
1648128500000|2022-03-24 13:28:20|444.87|441.99|444.79|441.91|444.87|441.99|444.79|441.91|0
1648128510000|2022-03-24 13:28:30|444.71|441.83|444.71|441.83|444.71|441.83|444.56|441.68|0
1648128520000|2022-03-24 13:28:40|444.56|441.68|444.4|441.52|444.56|441.68|444.4|441.52|0
1648128530000|2022-03-24 13:28:50|444.48|441.6|444.4|441.52|444.48|441.6|444.4|441.52|0
1648128540000|2022-03-24 13:29:00|444.56|441.68|444.4|441.52|444.56|441.68|444.4|441.52|0
1648128550000|2022-03-24 13:29:10|444.56|441.68|444.4|441.52|444.56|441.68|444.4|441.52|0
1648128560000|2022-03-24 13:29:20|444.25|441.37|444.56|441.68|444.71|441.83|444.25|441.37|0
1648128570000|2022-03-24 13:29:30|444.25|441.37|444.4|441.52|444.4|441.52|444.1|441.22|0
1648128580000|2022-03-24 13:29:40|444.71|441.83|444.25|441.37|444.79|441.91|444.25|441.37|0
1648128590000|2022-03-24 13:29:50|444.33|441.45|444.87|441.99|444.87|441.99|444.33|441.45|0
1648128600000|2022-03-24 13:30:00|444.56|441.68|444.25|441.37|444.71|441.83|444.25|441.37|0
1648128610000|2022-03-24 13:30:10|444.1|441.22|445.18|442.3|445.18|442.3|444.1|441.22|0
1648128620000|2022-03-24 13:30:20|444.87|441.99|444.71|441.83|444.87|441.99|444.4|441.52|0
1648128630000|2022-03-24 13:30:30|444.87|441.99|445.48|442.6|445.48|442.6|444.87|441.99|0
1648128640000|2022-03-24 13:30:40|445.33|442.45|444.87|441.99|445.64|442.76|444.87|441.99|0
1648128650000|2022-03-24 13:30:50|444.4|441.52|444.56|441.68|444.56|441.68|444.25|441.37|0
1648128660000|2022-03-24 13:31:00|444.48|441.6|445.33|442.45|445.56|442.68|444.48|441.6|0
1648128670000|2022-03-24 13:31:10|445.64|442.76|445.33|442.45|445.64|442.76|445.33|442.45|0
1648128680000|2022-03-24 13:31:20|445.79|442.91|446.41|443.53|446.41|443.53|445.79|442.91|0
1648128690000|2022-03-24 13:31:30|446.72|443.84|447.03|444.15|447.03|444.15|446.72|443.84|0
1648128700000|2022-03-24 13:31:40|447.18|444.3|446.87|443.99|447.18|444.3|446.56|443.68|0
1648128710000|2022-03-24 13:31:50|447.03|444.15|447.18|444.3|447.18|444.3|446.72|443.84|0
1648128720000|2022-03-24 13:32:00|447.34|444.46|447.8|444.92|447.8|444.92|447.34|444.46|0
1648128730000|2022-03-24 13:32:10|447.96|445.08|447.49|444.61|447.96|445.08|447.18|444.3|0
1648128740000|2022-03-24 13:32:20|447.65|444.77|446.56|443.68|447.65|444.77|446.56|443.68|0
1648128750000|2022-03-24 13:32:30|446.41|443.53|446.1|443.22|446.87|443.99|446.1|443.22|0
1648128760000|2022-03-24 13:32:40|446.26|443.38|446.41|443.53|446.41|443.53|446.26|443.38|0
1648128770000|2022-03-24 13:32:50|446.72|443.84|447.34|444.46|447.34|444.46|446.72|443.84|0
1648128780000|2022-03-24 13:33:00|447.49|444.61|447.49|444.61|447.8|444.92|447.49|444.61|0
1648128790000|2022-03-24 13:33:10|447.65|444.77|447.8|444.92|447.8|444.92|447.49|444.61|0
1648128800000|2022-03-24 13:33:20|447.96|445.08|447.96|445.08|447.96|445.08|447.8|444.92|0
1648128810000|2022-03-24 13:33:30|447.8|444.92|447.03|444.15|447.8|444.92|447.03|444.15|0
1648128820000|2022-03-24 13:33:40|446.87|443.99|447.34|444.46|447.34|444.46|446.87|443.99|0
1648128830000|2022-03-24 13:33:50|447.18|444.3|447.49|444.61|447.49|444.61|447.03|444.15|0
1648128840000|2022-03-24 13:34:00|448.11|445.23|448.27|445.39|448.42|445.54|448.11|445.23|0
1648128850000|2022-03-24 13:34:10|448.42|445.54|448.73|445.85|448.73|445.85|448.42|445.54|0
1648128860000|2022-03-24 13:34:20|448.35|445.47|448.27|445.39|448.58|445.7|448.27|445.39|0
1648128870000|2022-03-24 13:34:30|448.58|445.7|448.42|445.54|449.04|446.16|448.42|445.54|0
1648128880000|2022-03-24 13:34:40|448.58|445.7|449.35|446.47|449.35|446.47|448.58|445.7|0
1648128890000|2022-03-24 13:34:50|449.04|446.16|448.89|446.01|449.35|446.47|448.89|446.01|0
1648128900000|2022-03-24 13:35:00|449.35|446.47|449.82|446.94|449.82|446.94|449.35|446.47|0
1648128910000|2022-03-24 13:35:10|449.35|446.47|449.51|446.63|449.97|447.09|449.35|446.47|0
1648128920000|2022-03-24 13:35:20|449.82|446.94|450.13|447.25|450.13|447.25|449.82|446.94|0
1648128930000|2022-03-24 13:35:30|450.28|447.4|450.9|448.02|450.9|448.02|450.28|447.4|0
1648128940000|2022-03-24 13:35:40|450.44|447.56|450.59|447.71|450.59|447.71|450.44|447.56|0
1648128950000|2022-03-24 13:35:50|450.75|447.87|451.22|448.34|451.22|448.34|450.75|447.87|0
1648128960000|2022-03-24 13:36:00|451.06|448.18|451.22|448.34|451.53|448.65|451.06|448.18|0
1648128970000|2022-03-24 13:36:10|450.9|448.02|450.59|447.71|450.9|448.02|449.97|447.09|0
1648128980000|2022-03-24 13:36:20|451.06|448.18|450.75|447.87|451.22|448.34|450.59|447.71|0
1648128990000|2022-03-24 13:36:30|450.59|447.71|450.44|447.56|450.9|448.02|450.44|447.56|0
1648129000000|2022-03-24 13:36:40|450.28|447.4|449.97|447.09|450.28|447.4|449.97|447.09|0
1648129010000|2022-03-24 13:36:50|450.13|447.25|450.59|447.71|450.59|447.71|450.13|447.25|0
1648129020000|2022-03-24 13:37:00|450.9|448.02|450.13|447.25|450.9|448.02|449.66|446.78|0
1648129030000|2022-03-24 13:37:10|449.66|446.78|450.44|447.56|450.59|447.71|449.66|446.78|0
1648129040000|2022-03-24 13:37:20|450.13|447.25|449.66|446.78|450.13|447.25|449.66|446.78|0
1648129050000|2022-03-24 13:37:30|450.28|447.4|450.75|447.87|450.75|447.87|450.28|447.4|0
1648129060000|2022-03-24 13:37:40|450.9|448.02|450.75|447.87|451.06|448.18|450.75|447.87|0
1648129070000|2022-03-24 13:37:50|450.67|447.79|449.82|446.94|450.9|448.02|449.82|446.94|0
1648129080000|2022-03-24 13:38:00|450.13|447.25|450.28|447.4|450.28|447.4|449.82|446.94|0
1648129090000|2022-03-24 13:38:10|450.13|447.25|450.13|447.25|450.13|447.25|450.13|447.25|0
1648129100000|2022-03-24 13:38:20|450.59|447.71|451.06|448.18|451.06|448.18|450.59|447.71|0
1648129110000|2022-03-24 13:38:30|450.59|447.71|450.75|447.87|450.75|447.87|450.44|447.56|0
1648129120000|2022-03-24 13:38:40|450.9|448.02|450.59|447.71|450.9|448.02|450.13|447.25|0
1648129130000|2022-03-24 13:38:50|450.9|448.02|450.28|447.4|450.9|448.02|450.28|447.4|0
1648129140000|2022-03-24 13:39:00|450.21|447.33|449.19|446.31|450.21|447.33|449.19|446.31|0
1648129150000|2022-03-24 13:39:10|448.88|446|449.35|446.47|449.35|446.47|448.88|446|0
1648129160000|2022-03-24 13:39:20|449.51|446.63|449.04|446.16|449.82|446.94|449.04|446.16|0
1648129170000|2022-03-24 13:39:30|448.88|446|448.88|446|448.88|446|448.88|446|0
1648129180000|2022-03-24 13:39:40|449.5|446.62|449.19|446.31|449.5|446.62|449.19|446.31|0
1648129190000|2022-03-24 13:39:50|449.35|446.47|449.19|446.31|449.35|446.47|449.19|446.31|0
1648129200000|2022-03-24 13:40:00|449.5|446.62|448.65|445.77|449.5|446.62|448.57|445.69|0
1648129210000|2022-03-24 13:40:10|449.66|446.78|449.35|446.47|449.82|446.94|449.35|446.47|0
1648129220000|2022-03-24 13:40:20|449.28|446.4|449.04|446.16|449.28|446.4|449.04|446.16|0
1648129230000|2022-03-24 13:40:30|448.81|445.93|448.26|445.38|448.88|446|448.26|445.38|0
1648129240000|2022-03-24 13:40:40|448.42|445.54|448.73|445.85|448.73|445.85|448.26|445.38|0
1648129250000|2022-03-24 13:40:50|448.57|445.69|447.64|444.76|448.57|445.69|447.64|444.76|0
1648129260000|2022-03-24 13:41:00|447.03|444.15|447.03|444.15|447.03|444.15|446.87|443.99|0
1648129270000|2022-03-24 13:41:10|447.18|444.3|447.64|444.76|447.64|444.76|447.18|444.3|0
1648129280000|2022-03-24 13:41:20|447.8|444.92|447.64|444.76|447.8|444.92|447.49|444.61|0
1648129290000|2022-03-24 13:41:30|447.95|445.07|447.18|444.3|448.11|445.23|447.18|444.3|0
1648129300000|2022-03-24 13:41:40|447.02|444.14|446.25|443.37|447.02|444.14|446.25|443.37|0
1648129310000|2022-03-24 13:41:50|445.94|443.06|445.17|442.29|445.94|443.06|445.17|442.29|0
1648129320000|2022-03-24 13:42:00|444.86|441.98|445.17|442.29|445.17|442.29|444.86|441.98|0
1648129330000|2022-03-24 13:42:10|444.86|441.98|444.55|441.67|444.86|441.98|444.55|441.67|0
1648129340000|2022-03-24 13:42:20|444.71|441.83|443.17|440.29|444.71|441.83|443.17|440.29|0
1648129350000|2022-03-24 13:42:30|443.32|440.44|444.09|441.21|444.09|441.21|443.32|440.44|0
1648129360000|2022-03-24 13:42:40|444.25|441.37|444.25|441.37|444.4|441.52|444.09|441.21|0
1648129370000|2022-03-24 13:42:50|444.55|441.67|443.94|441.06|444.55|441.67|443.94|441.06|0
1648129380000|2022-03-24 13:43:00|444.25|441.37|444.09|441.21|444.25|441.37|443.94|441.06|0
1648129390000|2022-03-24 13:43:10|443.86|440.98|444.86|441.98|444.86|441.98|443.86|440.98|0
1648129400000|2022-03-24 13:43:20|445.02|442.14|445.17|442.29|445.17|442.29|444.86|441.98|0
1648129410000|2022-03-24 13:43:30|445.1|442.22|445.02|442.14|445.1|442.22|444.86|441.98|0
1648129420000|2022-03-24 13:43:40|444.94|442.06|444.94|442.06|445.02|442.14|444.86|441.98|0
1648129430000|2022-03-24 13:43:50|444.55|441.67|444.4|441.52|444.55|441.67|444.4|441.52|0
1648129440000|2022-03-24 13:44:00|444.55|441.67|444.55|441.67|444.55|441.67|444.4|441.52|0
1648129450000|2022-03-24 13:44:10|444.48|441.6|444.86|441.98|444.86|441.98|444.48|441.6|0
1648129460000|2022-03-24 13:44:20|444.4|441.52|444.4|441.52|444.4|441.52|444.4|441.52|0
1648129470000|2022-03-24 13:44:30|444.63|441.75|444.86|441.98|444.86|441.98|444.55|441.67|0
1648129480000|2022-03-24 13:44:40|444.71|441.83|444.71|441.83|444.71|441.83|444.55|441.67|0
1648129490000|2022-03-24 13:44:50|444.79|441.91|444.63|441.75|444.79|441.91|444.55|441.67|0
1648129500000|2022-03-24 13:45:00|444.33|441.45|443.01|440.13|444.33|441.45|443.01|440.13|0
1648129510000|2022-03-24 13:45:10|443.32|440.44|443.47|440.59|443.78|440.9|443.32|440.44|0
1648129520000|2022-03-24 13:45:20|443.86|440.98|446.41|443.53|446.41|443.53|443.86|440.98|0
1648129530000|2022-03-24 13:45:30|446.56|443.68|446.25|443.37|446.56|443.68|446.25|443.37|0
1648129540000|2022-03-24 13:45:40|446.56|443.68|446.25|443.37|446.56|443.68|446.25|443.37|0
1648129550000|2022-03-24 13:45:50|446.02|443.14|445.94|443.06|446.02|443.14|445.79|442.91|0
1648129560000|2022-03-24 13:46:00|445.71|442.83|446.4|443.52|446.4|443.52|445.71|442.83|0
1648129570000|2022-03-24 13:46:10|447.18|444.3|446.87|443.99|447.18|444.3|446.4|443.52|0
1648129580000|2022-03-24 13:46:20|446.71|443.83|446.25|443.37|446.71|443.83|446.25|443.37|0
1648129590000|2022-03-24 13:46:30|446.4|443.52|445.79|442.91|446.4|443.52|445.63|442.75|0
1648129600000|2022-03-24 13:46:40|445.63|442.75|444.4|441.52|445.63|442.75|444.4|441.52|0
1648129610000|2022-03-24 13:46:50|444.09|441.21|444.55|441.67|444.55|441.67|443.78|440.9|0
1648129620000|2022-03-24 13:47:00|444.86|441.98|444.86|441.98|444.86|441.98|444.48|441.6|0
1648129630000|2022-03-24 13:47:10|445.01|442.13|445.17|442.29|445.25|442.37|445.01|442.13|0
1648129640000|2022-03-24 13:47:20|445.48|442.6|445.63|442.75|445.94|443.06|445.48|442.6|0
1648129650000|2022-03-24 13:47:30|445.01|442.13|445.48|442.6|445.94|443.06|445.01|442.13|0
1648129660000|2022-03-24 13:47:40|445.63|442.75|445.63|442.75|445.63|442.75|445.32|442.44|0
1648129670000|2022-03-24 13:47:50|444.86|441.98|445.01|442.13|445.32|442.44|444.86|441.98|0
1648129680000|2022-03-24 13:48:00|444.86|441.98|445.79|442.91|445.79|442.91|444.86|441.98|0
1648129690000|2022-03-24 13:48:10|445.63|442.75|445.63|442.75|445.63|442.75|445.48|442.6|0
1648129700000|2022-03-24 13:48:20|445.32|442.44|445.17|442.29|445.48|442.6|445.17|442.29|0
1648129710000|2022-03-24 13:48:30|445.32|442.44|446.09|443.21|446.1|443.22|445.32|442.44|0
1648129720000|2022-03-24 13:48:40|445.79|442.91|445.63|442.75|445.94|443.06|445.63|442.75|0
1648129730000|2022-03-24 13:48:50|445.48|442.6|445.17|442.29|445.48|442.6|445.17|442.29|0
1648129740000|2022-03-24 13:49:00|445.48|442.6|445.48|442.6|445.48|442.6|445.25|442.37|0
1648129750000|2022-03-24 13:49:10|445.79|442.91|445.63|442.75|445.94|443.06|445.63|442.75|0
1648129760000|2022-03-24 13:49:20|445.17|442.29|445.48|442.6|445.48|442.6|445.17|442.29|0
1648129770000|2022-03-24 13:49:30|445.63|442.75|445.79|442.91|445.79|442.91|445.32|442.44|0
1648129780000|2022-03-24 13:49:40|445.63|442.75|445.87|442.99|445.87|442.99|445.63|442.75|0
1648129790000|2022-03-24 13:49:50|445.79|442.91|446.25|443.37|446.4|443.52|445.79|442.91|0
1648129800000|2022-03-24 13:50:00|446.71|443.83|447.18|444.3|447.49|444.61|446.71|443.83|0
1648129810000|2022-03-24 13:50:10|447.49|444.61|447.95|445.07|448.11|445.23|447.49|444.61|0
1648129820000|2022-03-24 13:50:20|447.49|444.61|447.33|444.45|447.64|444.76|447.33|444.45|0
1648129830000|2022-03-24 13:50:30|447.02|444.14|446.56|443.68|447.02|444.14|446.56|443.68|0
1648129840000|2022-03-24 13:50:40|446.79|443.91|446.56|443.68|447.02|444.14|446.56|443.68|0
1648129850000|2022-03-24 13:50:50|447.02|444.14|446.56|443.68|447.02|444.14|446.56|443.68|0
1648129860000|2022-03-24 13:51:00|446.25|443.37|445.01|442.13|446.25|443.37|445.01|442.13|0
1648129870000|2022-03-24 13:51:10|444.86|441.98|444.86|441.98|444.86|441.98|444.55|441.67|0
1648129880000|2022-03-24 13:51:20|444.24|441.36|443.63|440.75|444.24|441.36|443.63|440.75|0
1648129890000|2022-03-24 13:51:30|444.09|441.21|443.63|440.75|444.24|441.36|443.63|440.75|0
1648129900000|2022-03-24 13:51:40|443.32|440.44|444.24|441.36|444.24|441.36|443.32|440.44|0
1648129910000|2022-03-24 13:51:50|443.47|440.59|444.09|441.21|444.09|441.21|443.32|440.44|0
1648129920000|2022-03-24 13:52:00|443.93|441.05|442.4|439.52|443.93|441.05|442.4|439.52|0
1648129930000|2022-03-24 13:52:10|442.7|439.82|442.7|439.82|442.7|439.82|442.24|439.36|0
1648129940000|2022-03-24 13:52:20|442.55|439.67|442.7|439.82|442.7|439.82|441.78|438.9|0
1648129950000|2022-03-24 13:52:30|443.63|440.75|445.17|442.29|445.17|442.29|443.63|440.75|0
1648129960000|2022-03-24 13:52:40|445.32|442.44|445.32|442.44|445.48|442.6|445.32|442.44|0
1648129970000|2022-03-24 13:52:50|445.63|442.75|445.48|442.6|445.78|442.9|445.48|442.6|0
1648129980000|2022-03-24 13:53:00|445.78|442.9|446.09|443.21|446.09|443.21|445.17|442.29|0
1648129990000|2022-03-24 13:53:10|446.4|443.52|446.79|443.91|446.79|443.91|446.4|443.52|0
1648130000000|2022-03-24 13:53:20|446.25|443.37|445.48|442.6|446.25|443.37|445.48|442.6|0
1648130010000|2022-03-24 13:53:30|445.94|443.06|445.63|442.75|445.94|443.06|445.63|442.75|0
1648130020000|2022-03-24 13:53:40|445.71|442.83|445.17|442.29|445.78|442.9|444.55|441.67|0
1648130030000|2022-03-24 13:53:50|444.86|441.98|444.24|441.36|445.01|442.13|444.24|441.36|0
1648130040000|2022-03-24 13:54:00|444.4|441.52|444.55|441.67|444.55|441.67|444.01|441.13|0
1648130050000|2022-03-24 13:54:10|444.7|441.82|444.7|441.82|445.17|442.29|444.7|441.82|0
1648130060000|2022-03-24 13:54:20|444.63|441.75|444.4|441.52|444.7|441.82|444.4|441.52|0
1648130070000|2022-03-24 13:54:30|444.24|441.36|444.09|441.21|444.24|441.36|444.09|441.21|0
1648130080000|2022-03-24 13:54:40|443.01|440.13|443.32|440.44|443.32|440.44|443.01|440.13|0
1648130090000|2022-03-24 13:54:50|443.16|440.28|444.09|441.21|444.09|441.21|443.16|440.28|0
1648130100000|2022-03-24 13:55:00|443.78|440.9|444.94|442.06|444.94|442.06|443.47|440.59|0
1648130110000|2022-03-24 13:55:10|445.09|442.21|444.48|441.6|445.09|442.21|444.32|441.44|0
1648130120000|2022-03-24 13:55:20|444.32|441.44|444.17|441.29|444.48|441.6|444.17|441.29|0
1648130130000|2022-03-24 13:55:30|444.01|441.13|445.17|442.29|445.17|442.29|444.01|441.13|0
1648130140000|2022-03-24 13:55:40|445.09|442.21|444.78|441.9|445.09|442.21|444.63|441.75|0
1648130150000|2022-03-24 13:55:50|444.63|441.75|444.17|441.29|444.63|441.75|444.17|441.29|0
1648130160000|2022-03-24 13:56:00|444.32|441.44|444.63|441.75|444.63|441.75|443.86|440.98|0
1648130170000|2022-03-24 13:56:10|444.78|441.9|445.24|442.36|445.24|442.36|444.63|441.75|0
1648130180000|2022-03-24 13:56:20|445.09|442.21|445.24|442.36|445.24|442.36|445.09|442.21|0
1648130190000|2022-03-24 13:56:30|445.09|442.21|445.24|442.36|445.24|442.36|445.09|442.21|0
1648130200000|2022-03-24 13:56:40|444.94|442.06|444.94|442.06|444.94|442.06|444.47|441.59|0
1648130210000|2022-03-24 13:56:50|445.09|442.21|445.24|442.36|445.24|442.36|445.09|442.21|0
1648130220000|2022-03-24 13:57:00|444.78|441.9|444.63|441.75|444.78|441.9|444.47|441.59|0
1648130230000|2022-03-24 13:57:10|444.78|441.9|444.86|441.98|444.94|442.06|444.63|441.75|0
1648130240000|2022-03-24 13:57:20|444.63|441.75|444.63|441.75|444.63|441.75|444.47|441.59|0
1648130250000|2022-03-24 13:57:30|444.86|441.98|445.09|442.21|445.09|442.21|444.86|441.98|0
1648130260000|2022-03-24 13:57:40|445.24|442.36|445.86|442.98|445.86|442.98|445.24|442.36|0
1648130270000|2022-03-24 13:57:50|445.94|443.06|445.7|442.82|446.17|443.29|445.7|442.82|0
1648130280000|2022-03-24 13:58:00|445.55|442.67|445.86|442.98|445.86|442.98|445.55|442.67|0
1648130290000|2022-03-24 13:58:10|446.01|443.13|446.32|443.44|446.32|443.44|446.01|443.13|0
1648130300000|2022-03-24 13:58:20|446.63|443.75|446.55|443.67|446.78|443.9|446.55|443.67|0
1648130310000|2022-03-24 13:58:30|445.86|442.98|446.01|443.13|446.01|443.13|445.86|442.98|0
1648130320000|2022-03-24 13:58:40|446.4|443.52|446.94|444.06|446.94|444.06|446.4|443.52|0
1648130330000|2022-03-24 13:58:50|446.71|443.83|447.24|444.36|447.24|444.36|446.71|443.83|0
1648130340000|2022-03-24 13:59:00|447.4|444.52|447.71|444.83|447.71|444.83|447.4|444.52|0
1648130350000|2022-03-24 13:59:10|447.24|444.36|448.24|445.36|448.71|445.83|447.24|444.36|0
1648130360000|2022-03-24 13:59:20|447.78|444.9|448.24|445.36|448.24|445.36|447.78|444.9|0
1648130370000|2022-03-24 13:59:30|447.78|444.9|448.09|445.21|448.09|445.21|447.78|444.9|0
1648130380000|2022-03-24 13:59:40|448.24|445.36|448.71|445.83|448.71|445.83|448.24|445.36|0
1648130390000|2022-03-24 13:59:50|449.48|446.6|449.48|446.6|449.48|446.6|449.32|446.44|0
1648130400000|2022-03-24 14:00:00|449.32|446.44|448.55|445.67|449.32|446.44|448.55|445.67|0
1648130410000|2022-03-24 14:00:10|448.17|445.29|448.24|445.36|448.4|445.52|448.17|445.29|0
1648130420000|2022-03-24 14:00:20|447.94|445.06|447.78|444.9|447.94|445.06|447.63|444.75|0
1648130430000|2022-03-24 14:00:30|448.09|445.21|448.86|445.98|448.86|445.98|448.09|445.21|0
1648130440000|2022-03-24 14:00:40|448.94|446.06|447.32|444.44|448.94|446.06|447.32|444.44|0
1648130450000|2022-03-24 14:00:50|447.17|444.29|447.32|444.44|447.32|444.44|447.17|444.29|0
1648130460000|2022-03-24 14:01:00|447.17|444.29|445.94|443.06|447.17|444.29|445.94|443.06|0
1648130470000|2022-03-24 14:01:10|445.33|442.45|444.56|441.68|445.33|442.45|444.56|441.68|0
1648130480000|2022-03-24 14:01:20|444.87|441.99|445.79|442.91|445.79|442.91|444.87|441.99|0
1648130490000|2022-03-24 14:01:30|446.25|443.37|445.63|442.75|446.25|443.37|445.63|442.75|0
1648130500000|2022-03-24 14:01:40|445.17|442.29|445.79|442.91|445.79|442.91|445.17|442.29|0
1648130510000|2022-03-24 14:01:50|445.33|442.45|445.63|442.75|445.63|442.75|445.17|442.29|0
1648130520000|2022-03-24 14:02:00|445.79|442.91|445.17|442.29|445.94|443.06|445.17|442.29|0
1648130530000|2022-03-24 14:02:10|444.87|441.99|444.95|442.07|445.17|442.29|444.87|441.99|0
1648130540000|2022-03-24 14:02:20|444.1|441.22|444.71|441.83|444.71|441.83|444.1|441.22|0
1648130550000|2022-03-24 14:02:30|444.41|441.53|444.25|441.37|444.41|441.53|444.25|441.37|0
1648130560000|2022-03-24 14:02:40|443.95|441.07|443.72|440.84|443.95|441.07|443.72|440.84|0
1648130570000|2022-03-24 14:02:50|444.1|441.22|443.18|440.3|444.1|441.22|443.18|440.3|0
1648130580000|2022-03-24 14:03:00|443.11|440.23|442.88|440|443.11|440.23|442.73|439.85|0
1648130590000|2022-03-24 14:03:10|442.73|439.85|442.88|440|442.88|440|442.73|439.85|0
1648130600000|2022-03-24 14:03:20|442.57|439.69|441.96|439.08|442.57|439.69|441.96|439.08|0
1648130610000|2022-03-24 14:03:30|442.27|439.39|442.57|439.69|442.57|439.69|442.27|439.39|0
1648130620000|2022-03-24 14:03:40|442.88|440|442.73|439.85|442.88|440|442.57|439.69|0
1648130630000|2022-03-24 14:03:50|441.96|439.08|441.96|439.08|442.27|439.39|441.96|439.08|0
1648130640000|2022-03-24 14:04:00|442.12|439.24|442.73|439.85|442.73|439.85|442.12|439.24|0
1648130650000|2022-03-24 14:04:10|443.18|440.3|442.73|439.85|443.18|440.3|442.73|439.85|0
1648130660000|2022-03-24 14:04:20|442.88|440|443.18|440.3|443.34|440.46|442.57|439.69|0
1648130670000|2022-03-24 14:04:30|443.34|440.46|443.18|440.3|443.34|440.46|443.11|440.23|0
1648130680000|2022-03-24 14:04:40|442.96|440.08|443.42|440.54|443.49|440.61|442.96|440.08|0
1648130690000|2022-03-24 14:04:50|443.34|440.46|443.18|440.3|443.34|440.46|443.18|440.3|0
1648130700000|2022-03-24 14:05:00|442.73|439.85|442.12|439.24|443.03|440.15|442.12|439.24|0
1648130710000|2022-03-24 14:05:10|441.96|439.08|441.05|438.17|441.96|439.08|441.05|438.17|0
1648130720000|2022-03-24 14:05:20|441.2|438.32|441.35|438.47|441.81|438.93|441.2|438.32|0
1648130730000|2022-03-24 14:05:30|441.51|438.63|441.35|438.47|441.59|438.71|441.35|438.47|0
1648130740000|2022-03-24 14:05:40|441.51|438.63|441.96|439.08|441.96|439.08|441.51|438.63|0
1648130750000|2022-03-24 14:05:50|441.74|438.86|441.66|438.78|441.74|438.86|441.43|438.55|0
1648130760000|2022-03-24 14:06:00|441.51|438.63|441.35|438.47|441.51|438.63|441.2|438.32|0
1648130770000|2022-03-24 14:06:10|441.81|438.93|441.96|439.08|441.96|439.08|441.66|438.78|0
1648130780000|2022-03-24 14:06:20|442.27|439.39|443.03|440.15|443.03|440.15|442.27|439.39|0
1648130790000|2022-03-24 14:06:30|443.34|440.46|443.18|440.3|443.49|440.61|443.18|440.3|0
1648130800000|2022-03-24 14:06:40|443.03|440.15|442.57|439.69|443.18|440.3|442.57|439.69|0
1648130810000|2022-03-24 14:06:50|442.73|439.85|442.65|439.77|442.73|439.85|442.57|439.69|0
1648130820000|2022-03-24 14:07:00|443.18|440.3|443.49|440.61|443.64|440.76|443.18|440.3|0
1648130830000|2022-03-24 14:07:10|443.42|440.54|444.1|441.22|444.1|441.22|443.34|440.46|0
1648130840000|2022-03-24 14:07:20|444.25|441.37|443.49|440.61|444.25|441.37|443.49|440.61|0
1648130850000|2022-03-24 14:07:30|443.34|440.46|443.18|440.3|443.34|440.46|443.18|440.3|0
1648130860000|2022-03-24 14:07:40|443.34|440.46|443.49|440.61|443.49|440.61|443.26|440.38|0
1648130870000|2022-03-24 14:07:50|443.18|440.3|442.72|439.84|443.18|440.3|442.72|439.84|0
1648130880000|2022-03-24 14:08:00|442.42|439.54|443.03|440.15|443.03|440.15|442.42|439.54|0
1648130890000|2022-03-24 14:08:10|443.18|440.3|443.34|440.46|443.34|440.46|442.72|439.84|0
1648130900000|2022-03-24 14:08:20|442.88|440|442.88|440|442.88|440|442.88|440|0
1648130910000|2022-03-24 14:08:30|442.65|439.77|442.42|439.54|442.65|439.77|442.42|439.54|0
1648130920000|2022-03-24 14:08:40|442.88|440|442.42|439.54|442.88|440|442.42|439.54|0
1648130930000|2022-03-24 14:08:50|443.03|440.15|443.64|440.76|443.64|440.76|443.03|440.15|0
1648130940000|2022-03-24 14:09:00|444.1|441.22|443.79|440.91|444.1|441.22|443.79|440.91|0
1648130950000|2022-03-24 14:09:10|443.34|440.46|443.03|440.15|443.34|440.46|442.88|440|0
1648130960000|2022-03-24 14:09:20|442.88|440|442.88|440|443.18|440.3|442.88|440|0
1648130970000|2022-03-24 14:09:30|442.72|439.84|443.34|440.46|443.34|440.46|442.72|439.84|0
1648130980000|2022-03-24 14:09:40|443.49|440.61|442.57|439.69|443.49|440.61|442.57|439.69|0
1648130990000|2022-03-24 14:09:50|442.72|439.84|442.57|439.69|442.72|439.84|442.57|439.69|0
1648131000000|2022-03-24 14:10:00|442.42|439.54|443.18|440.3|443.18|440.3|442.42|439.54|0
1648131010000|2022-03-24 14:10:10|442.88|440|443.49|440.61|443.49|440.61|442.88|440|0
1648131020000|2022-03-24 14:10:20|443.95|441.07|444.56|441.68|444.56|441.68|443.95|441.07|0
1648131030000|2022-03-24 14:10:30|444.86|441.98|444.4|441.52|444.86|441.98|444.18|441.3|0
1648131040000|2022-03-24 14:10:40|444.71|441.83|445.17|442.29|445.17|442.29|444.71|441.83|0
1648131050000|2022-03-24 14:10:50|445.32|442.44|445.63|442.75|445.63|442.75|445.32|442.44|0
1648131060000|2022-03-24 14:11:00|445.32|442.44|445.17|442.29|445.32|442.44|445.02|442.14|0
1648131070000|2022-03-24 14:11:10|445.02|442.14|444.71|441.83|445.02|442.14|444.56|441.68|0
1648131080000|2022-03-24 14:11:20|444.86|441.98|444.71|441.83|444.86|441.98|444.56|441.68|0
1648131090000|2022-03-24 14:11:30|444.56|441.68|444.4|441.52|444.56|441.68|444.25|441.37|0
1648131100000|2022-03-24 14:11:40|444.56|441.68|444.56|441.68|444.86|441.98|444.56|441.68|0
1648131110000|2022-03-24 14:11:50|444.86|441.98|444.25|441.37|444.86|441.98|444.25|441.37|0
1648131120000|2022-03-24 14:12:00|444.4|441.52|444.25|441.37|444.71|441.83|444.25|441.37|0
1648131130000|2022-03-24 14:12:10|444.71|441.83|445.32|442.44|445.32|442.44|444.71|441.83|0
1648131140000|2022-03-24 14:12:20|445.48|442.6|445.17|442.29|445.48|442.6|445.17|442.29|0
1648131150000|2022-03-24 14:12:30|445.02|442.14|444.86|441.98|445.17|442.29|444.86|441.98|0
1648131160000|2022-03-24 14:12:40|444.71|441.83|443.95|441.07|444.71|441.83|443.95|441.07|0
1648131170000|2022-03-24 14:12:50|443.79|440.91|443.79|440.91|443.79|440.91|443.79|440.91|0
1648131180000|2022-03-24 14:13:00|443.64|440.76|443.33|440.45|443.64|440.76|443.18|440.3|0
1648131190000|2022-03-24 14:13:10|443.64|440.76|443.49|440.61|443.95|441.07|443.49|440.61|0
1648131200000|2022-03-24 14:13:20|443.64|440.76|442.72|439.84|443.64|440.76|442.72|439.84|0
1648131210000|2022-03-24 14:13:30|443.03|440.15|442.88|440|443.03|440.15|442.72|439.84|0
1648131220000|2022-03-24 14:13:40|442.72|439.84|443.64|440.76|443.64|440.76|442.72|439.84|0
1648131230000|2022-03-24 14:13:50|443.79|440.91|444.25|441.37|444.25|441.37|443.79|440.91|0
1648131240000|2022-03-24 14:14:00|444.4|441.52|445.32|442.44|445.32|442.44|444.4|441.52|0
1648131250000|2022-03-24 14:14:10|445.17|442.29|445.02|442.14|445.17|442.29|444.86|441.98|0
1648131260000|2022-03-24 14:14:20|444.4|441.52|444.56|441.68|444.56|441.68|444.4|441.52|0
1648131270000|2022-03-24 14:14:30|444.4|441.52|443.64|440.76|444.4|441.52|443.64|440.76|0
1648131280000|2022-03-24 14:14:40|443.49|440.61|443.72|440.84|443.79|440.91|443.49|440.61|0
1648131290000|2022-03-24 14:14:50|443.64|440.76|444.1|441.22|444.25|441.37|443.64|440.76|0
1648131300000|2022-03-24 14:15:00|443.64|440.76|444.99|442.11|444.99|442.11|443.64|440.76|0
1648131310000|2022-03-24 14:15:10|442.75|439.87|440.97|438.09|442.75|439.87|440.97|438.09|0
1648131320000|2022-03-24 14:15:20|441.28|438.4|441.74|438.86|441.74|438.86|441.28|438.4|0
1648131330000|2022-03-24 14:15:30|441.89|439.01|441.89|439.01|442.05|439.17|441.89|439.01|0
1648131340000|2022-03-24 14:15:40|442.05|439.17|441.59|438.71|442.05|439.17|441.59|438.71|0
1648131350000|2022-03-24 14:15:50|441.43|438.55|441.43|438.55|441.43|438.55|441.13|438.25|0
1648131360000|2022-03-24 14:16:00|441.89|439.01|442.66|439.78|442.66|439.78|441.89|439.01|0
1648131370000|2022-03-24 14:16:10|442.74|439.86|442.97|440.09|442.97|440.09|442.51|439.63|0
1648131380000|2022-03-24 14:16:20|443.12|440.24|443.27|440.39|443.27|440.39|443.12|440.24|0
1648131390000|2022-03-24 14:16:30|443.43|440.55|443.58|440.7|443.58|440.7|443.27|440.39|0
1648131400000|2022-03-24 14:16:40|443.43|440.55|443.12|440.24|443.43|440.55|443.12|440.24|0
1648131410000|2022-03-24 14:16:50|443.58|440.7|443.27|440.39|443.58|440.7|443.27|440.39|0
1648131420000|2022-03-24 14:17:00|442.97|440.09|443.05|440.17|443.2|440.32|442.97|440.09|0
1648131430000|2022-03-24 14:17:10|443.12|440.24|442.97|440.09|443.12|440.24|442.89|440.01|0
1648131440000|2022-03-24 14:17:20|443.27|440.39|443.12|440.24|443.27|440.39|442.97|440.09|0
1648131450000|2022-03-24 14:17:30|443.43|440.55|443.43|440.55|443.58|440.7|443.43|440.55|0
1648131460000|2022-03-24 14:17:40|443.58|440.7|443.58|440.7|443.58|440.7|443.58|440.7|0
1648131470000|2022-03-24 14:17:50|444.66|441.78|445.27|442.39|445.27|442.39|444.66|441.78|0
1648131480000|2022-03-24 14:18:00|445.12|442.24|444.97|442.09|445.27|442.39|444.97|442.09|0
1648131490000|2022-03-24 14:18:10|444.81|441.93|446.04|443.16|446.04|443.16|444.81|441.93|0
1648131500000|2022-03-24 14:18:20|446.51|443.63|447.28|444.4|447.28|444.4|446.51|443.63|0
1648131510000|2022-03-24 14:18:30|447.59|444.71|447.43|444.55|447.59|444.71|447.28|444.4|0
1648131520000|2022-03-24 14:18:40|447.28|444.4|447.28|444.4|447.43|444.55|447.28|444.4|0
1648131530000|2022-03-24 14:18:50|447.12|444.24|447.28|444.4|447.28|444.4|446.97|444.09|0
1648131540000|2022-03-24 14:19:00|447.51|444.63|447.59|444.71|447.74|444.86|447.51|444.63|0
1648131550000|2022-03-24 14:19:10|447.74|444.86|448.05|445.17|448.05|445.17|447.74|444.86|0
1648131560000|2022-03-24 14:19:20|448.21|445.33|447.59|444.71|448.36|445.48|447.59|444.71|0
1648131570000|2022-03-24 14:19:30|447.28|444.4|447.43|444.55|447.43|444.55|447.28|444.4|0
1648131580000|2022-03-24 14:19:40|447.12|444.24|446.97|444.09|447.43|444.55|446.97|444.09|0
1648131590000|2022-03-24 14:19:50|447.12|444.24|446.81|443.93|447.12|444.24|446.81|443.93|0
1648131600000|2022-03-24 14:20:00|446.51|443.63|445.89|443.01|446.51|443.63|445.73|442.85|0
1648131610000|2022-03-24 14:20:10|446.04|443.16|445.89|443.01|446.04|443.16|445.73|442.85|0
1648131620000|2022-03-24 14:20:20|446.2|443.32|446.2|443.32|446.2|443.32|446.2|443.32|0
1648131630000|2022-03-24 14:20:30|446.35|443.47|447.12|444.24|447.12|444.24|446.35|443.47|0
1648131640000|2022-03-24 14:20:40|447.28|444.4|447.67|444.79|447.67|444.79|447.12|444.24|0
1648131650000|2022-03-24 14:20:50|447.9|445.02|447.43|444.55|447.9|445.02|447.43|444.55|0
1648131660000|2022-03-24 14:21:00|447.28|444.4|446.35|443.47|447.28|444.4|446.35|443.47|0
1648131670000|2022-03-24 14:21:10|446.97|444.09|447.2|444.32|447.43|444.55|446.97|444.09|0
1648131680000|2022-03-24 14:21:20|447.28|444.4|447.59|444.71|447.59|444.71|447.12|444.24|0
1648131690000|2022-03-24 14:21:30|447.12|444.24|446.81|443.93|447.28|444.4|446.81|443.93|0
1648131700000|2022-03-24 14:21:40|446.66|443.78|446.2|443.32|446.66|443.78|446.2|443.32|0
1648131710000|2022-03-24 14:21:50|446.12|443.24|445.89|443.01|446.12|443.24|445.58|442.7|0
1648131720000|2022-03-24 14:22:00|445.58|442.7|445.73|442.85|445.73|442.85|445.27|442.39|0
1648131730000|2022-03-24 14:22:10|445.89|443.01|445.58|442.7|445.89|443.01|445.58|442.7|0
1648131740000|2022-03-24 14:22:20|445.89|443.01|445.73|442.85|445.89|443.01|445.58|442.7|0
1648131750000|2022-03-24 14:22:30|445.58|442.7|445.73|442.85|445.73|442.85|445.35|442.47|0
1648131760000|2022-03-24 14:22:40|445.58|442.7|446.04|443.16|446.04|443.16|445.58|442.7|0
1648131770000|2022-03-24 14:22:50|445.89|443.01|445.58|442.7|445.89|443.01|445.58|442.7|0
1648131780000|2022-03-24 14:23:00|445.27|442.39|445.89|443.01|445.89|443.01|445.27|442.39|0
1648131790000|2022-03-24 14:23:10|445.73|442.85|445.35|442.47|445.73|442.85|445.35|442.47|0
1648131800000|2022-03-24 14:23:20|445.43|442.55|445.27|442.39|445.58|442.7|445.27|442.39|0
1648131810000|2022-03-24 14:23:30|445.12|442.24|445.27|442.39|445.27|442.39|445.12|442.24|0
1648131820000|2022-03-24 14:23:40|445.51|442.63|445.43|442.55|445.51|442.63|445.43|442.55|0
1648131830000|2022-03-24 14:23:50|445.58|442.7|445.58|442.7|445.89|443.01|445.58|442.7|0
1648131840000|2022-03-24 14:24:00|445.73|442.85|445.43|442.55|445.73|442.85|445.43|442.55|0
1648131850000|2022-03-24 14:24:10|445.27|442.39|445.27|442.39|445.58|442.7|445.27|442.39|0
1648131860000|2022-03-24 14:24:20|445.73|442.85|446.5|443.62|446.5|443.62|445.73|442.85|0
1648131870000|2022-03-24 14:24:30|446.89|444.01|446.5|443.62|446.89|444.01|446.5|443.62|0
1648131880000|2022-03-24 14:24:40|446.97|444.09|446.81|443.93|446.97|444.09|446.66|443.78|0
1648131890000|2022-03-24 14:24:50|446.97|444.09|446.97|444.09|446.97|444.09|446.97|444.09|0
1648131900000|2022-03-24 14:25:00|446.5|443.62|446.35|443.47|446.5|443.62|446.35|443.47|0
1648131910000|2022-03-24 14:25:10|445.89|443.01|445.73|442.85|445.89|443.01|445.73|442.85|0
1648131920000|2022-03-24 14:25:20|445.89|443.01|445.89|443.01|445.89|443.01|445.73|442.85|0
1648131930000|2022-03-24 14:25:30|446.04|443.16|446.2|443.32|446.2|443.32|445.89|443.01|0
1648131940000|2022-03-24 14:25:40|446.28|443.4|446.5|443.62|446.5|443.62|446.2|443.32|0
1648131950000|2022-03-24 14:25:50|446.35|443.47|446.2|443.32|446.5|443.62|446.2|443.32|0
1648131960000|2022-03-24 14:26:00|446.5|443.62|446.81|443.93|446.97|444.09|446.5|443.62|0
1648131970000|2022-03-24 14:26:10|447.12|444.24|446.97|444.09|447.12|444.24|446.97|444.09|0
1648131980000|2022-03-24 14:26:20|446.81|443.93|447.12|444.24|447.28|444.4|446.81|443.93|0
1648131990000|2022-03-24 14:26:30|447.74|444.86|447.74|444.86|448.05|445.17|447.74|444.86|0
1648132000000|2022-03-24 14:26:40|447.89|445.01|447.89|445.01|447.89|445.01|447.74|444.86|0
1648132010000|2022-03-24 14:26:50|448.05|445.17|448.2|445.32|448.2|445.32|448.05|445.17|0
1648132020000|2022-03-24 14:27:00|447.97|445.09|448.51|445.63|448.51|445.63|447.89|445.01|0
1648132030000|2022-03-24 14:27:10|448.82|445.94|447.74|444.86|448.82|445.94|447.74|444.86|0
1648132040000|2022-03-24 14:27:20|447.43|444.55|446.97|444.09|447.43|444.55|446.97|444.09|0
1648132050000|2022-03-24 14:27:30|447.12|444.24|447.58|444.7|447.58|444.7|446.97|444.09|0
1648132060000|2022-03-24 14:27:40|447.89|445.01|447.74|444.86|447.89|445.01|447.43|444.55|0
1648132070000|2022-03-24 14:27:50|447.58|444.7|447.58|444.7|447.74|444.86|447.58|444.7|0
1648132080000|2022-03-24 14:28:00|447.43|444.55|447.43|444.55|447.43|444.55|447.43|444.55|0
1648132090000|2022-03-24 14:28:10|447.58|444.7|447.51|444.63|447.58|444.7|447.43|444.55|0
1648132100000|2022-03-24 14:28:20|447.66|444.78|447.12|444.24|447.66|444.78|447.12|444.24|0
1648132110000|2022-03-24 14:28:30|447.27|444.39|447.58|444.7|447.58|444.7|447.27|444.39|0
1648132120000|2022-03-24 14:28:40|447.74|444.86|447.43|444.55|447.74|444.86|447.43|444.55|0
1648132130000|2022-03-24 14:28:50|447.27|444.39|447.27|444.39|447.58|444.7|447.27|444.39|0
1648132140000|2022-03-24 14:29:00|447.58|444.7|447.27|444.39|447.58|444.7|446.66|443.78|0
1648132150000|2022-03-24 14:29:10|447.12|444.24|447.12|444.24|447.12|444.24|446.66|443.78|0
1648132160000|2022-03-24 14:29:20|446.97|444.09|446.58|443.7|446.97|444.09|446.58|443.7|0
1648132170000|2022-03-24 14:29:30|446.5|443.62|446.97|444.09|446.97|444.09|446.5|443.62|0
1648132180000|2022-03-24 14:29:40|447.12|444.24|447.89|445.01|447.89|445.01|447.12|444.24|0
1648132190000|2022-03-24 14:29:50|447.74|444.86|447.58|444.7|447.74|444.86|447.58|444.7|0
1648132200000|2022-03-24 14:30:00|447.74|444.86|448.05|445.17|448.05|445.17|447.58|444.7|0
1648132210000|2022-03-24 14:30:10|447.89|445.01|447.89|445.01|448.05|445.17|447.89|445.01|0
1648132220000|2022-03-24 14:30:20|447.74|444.86|447.89|445.01|448.05|445.17|447.74|444.86|0
1648132230000|2022-03-24 14:30:30|448.05|445.17|448.98|446.1|449.13|446.25|448.05|445.17|0
1648132240000|2022-03-24 14:30:40|449.13|446.25|449.28|446.4|449.28|446.4|448.82|445.94|0
1648132250000|2022-03-24 14:30:50|448.98|446.1|448.51|445.63|448.98|446.1|448.51|445.63|0
1648132260000|2022-03-24 14:31:00|446.81|443.93|446.96|444.08|447.27|444.39|446.5|443.62|0
1648132270000|2022-03-24 14:31:10|446.81|443.93|446.81|443.93|446.81|443.93|446.5|443.62|0
1648132280000|2022-03-24 14:31:20|446.74|443.86|446.19|443.31|446.74|443.86|446.19|443.31|0
1648132290000|2022-03-24 14:31:30|446.35|443.47|446.35|443.47|446.43|443.55|446.27|443.39|0
1648132300000|2022-03-24 14:31:40|446.81|443.93|447.12|444.24|447.12|444.24|446.81|443.93|0
1648132310000|2022-03-24 14:31:50|447.27|444.39|446.81|443.93|447.27|444.39|446.81|443.93|0
1648132320000|2022-03-24 14:32:00|446.5|443.62|446.81|443.93|446.81|443.93|446.5|443.62|0
1648132330000|2022-03-24 14:32:10|446.89|444.01|446.66|443.78|446.89|444.01|446.66|443.78|0
1648132340000|2022-03-24 14:32:20|446.5|443.62|446.35|443.47|446.66|443.78|446.35|443.47|0
1648132350000|2022-03-24 14:32:30|446.04|443.16|445.11|442.23|446.04|443.16|445.11|442.23|0
1648132360000|2022-03-24 14:32:40|444.81|441.93|444.19|441.31|444.81|441.93|444.19|441.31|0
1648132370000|2022-03-24 14:32:50|443.58|440.7|443.58|440.7|443.58|440.7|443.27|440.39|0
1648132380000|2022-03-24 14:33:00|443.27|440.39|443.58|440.7|443.58|440.7|443.27|440.39|0
1648132390000|2022-03-24 14:33:10|443.42|440.54|443.5|440.62|443.58|440.7|443.35|440.47|0
1648132400000|2022-03-24 14:33:20|443.11|440.23|442.65|439.77|443.11|440.23|442.35|439.47|0
1648132410000|2022-03-24 14:33:30|442.81|439.93|442.96|440.08|443.04|440.16|442.81|439.93|0
1648132420000|2022-03-24 14:33:40|443.11|440.23|442.5|439.62|443.11|440.23|442.5|439.62|0
1648132430000|2022-03-24 14:33:50|442.81|439.93|442.65|439.77|442.81|439.93|442.65|439.77|0
1648132440000|2022-03-24 14:34:00|442.81|439.93|442.5|439.62|442.96|440.08|442.5|439.62|0
1648132450000|2022-03-24 14:34:10|441.73|438.85|441.43|438.55|441.73|438.85|441.43|438.55|0
1648132460000|2022-03-24 14:34:20|441.58|438.7|441.27|438.39|441.73|438.85|441.27|438.39|0
1648132470000|2022-03-24 14:34:30|441.12|438.24|441.27|438.39|441.27|438.39|441.12|438.24|0
1648132480000|2022-03-24 14:34:40|441.12|438.24|441.12|438.24|441.12|438.24|440.97|438.09|0
1648132490000|2022-03-24 14:34:50|441.27|438.39|441.43|438.55|441.43|438.55|441.27|438.39|0
1648132500000|2022-03-24 14:35:00|441.58|438.7|441.12|438.24|441.58|438.7|441.12|438.24|0
1648132510000|2022-03-24 14:35:10|441.43|438.55|441.73|438.85|441.73|438.85|441.43|438.55|0
1648132520000|2022-03-24 14:35:20|442.04|439.16|441.27|438.39|442.04|439.16|441.27|438.39|0
1648132530000|2022-03-24 14:35:30|441.12|438.24|441.12|438.24|441.12|438.24|440.81|437.93|0
1648132540000|2022-03-24 14:35:40|440.97|438.09|440.74|437.86|440.97|438.09|440.66|437.78|0
1648132550000|2022-03-24 14:35:50|440.66|437.78|440.51|437.63|440.66|437.78|440.51|437.63|0
1648132560000|2022-03-24 14:36:00|440.36|437.48|441.12|438.24|441.12|438.24|440.36|437.48|0
1648132570000|2022-03-24 14:36:10|441.27|438.39|441.58|438.7|441.58|438.7|441.12|438.24|0
1648132580000|2022-03-24 14:36:20|441.27|438.39|441.58|438.7|441.58|438.7|441.27|438.39|0
1648132590000|2022-03-24 14:36:30|441.43|438.55|441.58|438.7|441.58|438.7|441.27|438.39|0
1648132600000|2022-03-24 14:36:40|441.73|438.85|441.73|438.85|441.89|439.01|441.58|438.7|0
1648132610000|2022-03-24 14:36:50|441.89|439.01|441.89|439.01|442.04|439.16|441.89|439.01|0
1648132620000|2022-03-24 14:37:00|442.04|439.16|442.5|439.62|442.5|439.62|442.04|439.16|0
1648132630000|2022-03-24 14:37:10|442.35|439.47|441.89|439.01|442.35|439.47|441.89|439.01|0
1648132640000|2022-03-24 14:37:20|441.81|438.93|441.89|439.01|442.19|439.31|441.81|438.93|0
1648132650000|2022-03-24 14:37:30|442.04|439.16|441.58|438.7|442.04|439.16|441.58|438.7|0
1648132660000|2022-03-24 14:37:40|441.89|439.01|442.5|439.62|442.5|439.62|441.89|439.01|0
1648132670000|2022-03-24 14:37:50|442.35|439.47|442.5|439.62|442.5|439.62|442.35|439.47|0
1648132680000|2022-03-24 14:38:00|442.65|439.77|443.57|440.69|443.57|440.69|442.5|439.62|0
1648132690000|2022-03-24 14:38:10|443.42|440.54|443.73|440.85|443.73|440.85|443.27|440.39|0
1648132700000|2022-03-24 14:38:20|443.57|440.69|444.03|441.15|444.19|441.31|443.57|440.69|0
1648132710000|2022-03-24 14:38:30|444.11|441.23|443.73|440.85|444.11|441.23|443.73|440.85|0
1648132720000|2022-03-24 14:38:40|443.57|440.69|443.27|440.39|443.57|440.69|443.27|440.39|0
1648132730000|2022-03-24 14:38:50|443.57|440.69|443.88|441|443.88|441|443.57|440.69|0
1648132740000|2022-03-24 14:39:00|443.73|440.85|443.65|440.77|443.73|440.85|443.65|440.77|0
1648132750000|2022-03-24 14:39:10|443.73|440.85|443.73|440.85|443.88|441|443.73|440.85|0
1648132760000|2022-03-24 14:39:20|443.57|440.69|443.57|440.69|443.88|441|443.57|440.69|0
1648132770000|2022-03-24 14:39:30|443.42|440.54|443.42|440.54|443.57|440.69|443.42|440.54|0
1648132780000|2022-03-24 14:39:40|443.57|440.69|443.73|440.85|443.88|441|443.57|440.69|0
1648132790000|2022-03-24 14:39:50|444.03|441.15|443.57|440.69|444.03|441.15|443.57|440.69|0
1648132800000|2022-03-24 14:40:00|443.27|440.39|443.27|440.39|443.27|440.39|443.11|440.23|0
1648132810000|2022-03-24 14:40:10|443.42|440.54|443.73|440.85|443.73|440.85|443.19|440.31|0
1648132820000|2022-03-24 14:40:20|443.88|441|444.19|441.31|444.19|441.31|443.88|441|0
1648132830000|2022-03-24 14:40:30|444.65|441.77|444.65|441.77|444.65|441.77|444.5|441.62|0
1648132840000|2022-03-24 14:40:40|444.34|441.46|444.8|441.92|444.8|441.92|444.34|441.46|0
1648132850000|2022-03-24 14:40:50|444.65|441.77|444.8|441.92|444.8|441.92|444.58|441.7|0
1648132860000|2022-03-24 14:41:00|444.96|442.08|444.8|441.92|444.96|442.08|444.8|441.92|0
1648132870000|2022-03-24 14:41:10|444.03|441.15|443.88|441|444.03|441.15|443.42|440.54|0
1648132880000|2022-03-24 14:41:20|444.03|441.15|444.5|441.62|444.65|441.77|444.03|441.15|0
1648132890000|2022-03-24 14:41:30|444.19|441.31|444.65|441.77|444.65|441.77|444.19|441.31|0
1648132900000|2022-03-24 14:41:40|444.5|441.62|444.8|441.92|444.8|441.92|444.5|441.62|0
1648132910000|2022-03-24 14:41:50|444.96|442.08|443.96|441.08|444.96|442.08|443.96|441.08|0
1648132920000|2022-03-24 14:42:00|443.88|441|443.57|440.69|443.88|441|443.57|440.69|0
1648132930000|2022-03-24 14:42:10|443.73|440.85|443.42|440.54|443.73|440.85|443.42|440.54|0
1648132940000|2022-03-24 14:42:20|443.34|440.46|443.42|440.54|443.57|440.69|443.34|440.46|0
1648132950000|2022-03-24 14:42:30|443.11|440.23|443.26|440.38|443.26|440.38|443.11|440.23|0
1648132960000|2022-03-24 14:42:40|443.57|440.69|443.26|440.38|443.88|441|443.26|440.38|0
1648132970000|2022-03-24 14:42:50|443.42|440.54|444.03|441.15|444.19|441.31|443.42|440.54|0
1648132980000|2022-03-24 14:43:00|444.34|441.46|444.34|441.46|444.49|441.61|444.34|441.46|0
1648132990000|2022-03-24 14:43:10|444.11|441.23|443.26|440.38|444.11|441.23|443.26|440.38|0
1648133000000|2022-03-24 14:43:20|443.42|440.54|443.57|440.69|443.57|440.69|443.42|440.54|0
1648133010000|2022-03-24 14:43:30|442.34|439.46|442.34|439.46|442.34|439.46|442.19|439.31|0
1648133020000|2022-03-24 14:43:40|442.8|439.92|443.11|440.23|443.11|440.23|442.8|439.92|0
1648133030000|2022-03-24 14:43:50|443.04|440.16|442.96|440.08|443.04|440.16|442.8|439.92|0
1648133040000|2022-03-24 14:44:00|443.11|440.23|443.04|440.16|443.11|440.23|442.8|439.92|0
1648133050000|2022-03-24 14:44:10|442.8|439.92|442.34|439.46|442.8|439.92|442.34|439.46|0
1648133060000|2022-03-24 14:44:20|442.19|439.31|442.5|439.62|442.5|439.62|442.19|439.31|0
1648133070000|2022-03-24 14:44:30|442.34|439.46|442.8|439.92|442.8|439.92|442.34|439.46|0
1648133080000|2022-03-24 14:44:40|442.58|439.7|442.19|439.31|442.65|439.77|442.19|439.31|0
1648133090000|2022-03-24 14:44:50|442.34|439.46|441.58|438.7|442.5|439.62|441.58|438.7|0
1648133100000|2022-03-24 14:45:00|441.27|438.39|441.42|438.54|441.88|439|441.27|438.39|0
1648133110000|2022-03-24 14:45:10|441.27|438.39|441.42|438.54|441.42|438.54|441.27|438.39|0
1648133120000|2022-03-24 14:45:20|441.27|438.39|440.96|438.08|441.27|438.39|440.5|437.62|0
1648133130000|2022-03-24 14:45:30|441.12|438.24|440.81|437.93|441.12|438.24|440.81|437.93|0
1648133140000|2022-03-24 14:45:40|440.2|437.32|440.05|437.17|440.2|437.32|440.05|437.17|0
1648133150000|2022-03-24 14:45:50|439.89|437.01|439.74|436.86|440.2|437.32|439.74|436.86|0
1648133160000|2022-03-24 14:46:00|439.59|436.71|439.74|436.86|439.89|437.01|439.59|436.71|0
1648133170000|2022-03-24 14:46:10|439.43|436.55|439.59|436.71|439.59|436.71|439.43|436.55|0
1648133180000|2022-03-24 14:46:20|439.97|437.09|440.05|437.17|440.2|437.32|439.97|437.09|0
1648133190000|2022-03-24 14:46:30|439.89|437.01|440.05|437.17|440.2|437.32|439.89|437.01|0
1648133200000|2022-03-24 14:46:40|440.2|437.32|440.05|437.17|440.2|437.32|440.05|437.17|0
1648133210000|2022-03-24 14:46:50|439.89|437.01|439.89|437.01|440.05|437.17|439.89|437.01|0
1648133220000|2022-03-24 14:47:00|439.74|436.86|439.28|436.4|439.74|436.86|439.28|436.4|0
1648133230000|2022-03-24 14:47:10|439.89|437.01|440.66|437.78|440.66|437.78|439.89|437.01|0
1648133240000|2022-03-24 14:47:20|440.35|437.47|439.89|437.01|440.35|437.47|439.89|437.01|0
1648133250000|2022-03-24 14:47:30|439.74|436.86|439.74|436.86|439.74|436.86|439.74|436.86|0
1648133260000|2022-03-24 14:47:40|439.89|437.01|440.2|437.32|440.2|437.32|439.89|437.01|0
1648133270000|2022-03-24 14:47:50|440.35|437.47|439.74|436.86|440.35|437.47|439.74|436.86|0
1648133280000|2022-03-24 14:48:00|439.59|436.71|440.05|437.17|440.05|437.17|439.43|436.55|0
1648133290000|2022-03-24 14:48:10|440.2|437.32|439.28|436.4|440.2|437.32|439.28|436.4|0
1648133300000|2022-03-24 14:48:20|439.13|436.25|438.98|436.1|439.13|436.25|438.98|436.1|0
1648133310000|2022-03-24 14:48:30|439.28|436.4|439.89|437.01|439.89|437.01|439.28|436.4|0
1648133320000|2022-03-24 14:48:40|439.59|436.71|440.04|437.16|440.05|437.17|439.59|436.71|0
1648133330000|2022-03-24 14:48:50|439.89|437.01|439.74|436.86|440.04|437.16|439.74|436.86|0
1648133340000|2022-03-24 14:49:00|439.89|437.01|439.89|437.01|439.89|437.01|439.89|437.01|0
1648133350000|2022-03-24 14:49:10|440.04|437.16|439.89|437.01|440.2|437.32|439.89|437.01|0
1648133360000|2022-03-24 14:49:20|439.59|436.71|440.04|437.16|440.04|437.16|439.59|436.71|0
1648133370000|2022-03-24 14:49:30|440.2|437.32|440.2|437.32|440.2|437.32|440.04|437.16|0
1648133380000|2022-03-24 14:49:40|440.04|437.16|440.5|437.62|440.5|437.62|440.04|437.16|0
1648133390000|2022-03-24 14:49:50|440.28|437.4|440.2|437.32|440.28|437.4|439.89|437.01|0
1648133400000|2022-03-24 14:50:00|440.04|437.16|440.66|437.78|440.81|437.93|440.04|437.16|0
1648133410000|2022-03-24 14:50:10|441.12|438.24|441.12|438.24|441.27|438.39|441.12|438.24|0
1648133420000|2022-03-24 14:50:20|441.42|438.54|441.57|438.69|441.57|438.69|441.42|438.54|0
1648133430000|2022-03-24 14:50:30|441.42|438.54|441.27|438.39|441.42|438.54|441.27|438.39|0
1648133440000|2022-03-24 14:50:40|441.42|438.54|441.73|438.85|441.73|438.85|441.42|438.54|0
1648133450000|2022-03-24 14:50:50|441.88|439|441.57|438.69|442.03|439.15|441.57|438.69|0
1648133460000|2022-03-24 14:51:00|441.42|438.54|442.19|439.31|442.19|439.31|441.42|438.54|0
1648133470000|2022-03-24 14:51:10|442.34|439.46|442.34|439.46|442.49|439.61|442.19|439.31|0
1648133480000|2022-03-24 14:51:20|442.49|439.61|441.88|439|442.49|439.61|441.88|439|0
1648133490000|2022-03-24 14:51:30|441.73|438.85|441.73|438.85|441.73|438.85|441.73|438.85|0
1648133500000|2022-03-24 14:51:40|441.57|438.69|441.73|438.85|441.73|438.85|441.42|438.54|0
1648133510000|2022-03-24 14:51:50|441.57|438.69|441.42|438.54|441.57|438.69|441.42|438.54|0
1648133520000|2022-03-24 14:52:00|441.27|438.39|440.35|437.47|441.27|438.39|440.35|437.47|0
1648133530000|2022-03-24 14:52:10|438.57|435.69|438.57|435.69|438.73|435.85|438.57|435.69|0
1648133540000|2022-03-24 14:52:20|438.73|435.85|438.88|436|438.88|436|438.73|435.85|0
1648133550000|2022-03-24 14:52:30|438.73|435.85|439.03|436.15|439.03|436.15|438.65|435.77|0
1648133560000|2022-03-24 14:52:40|439.19|436.31|439.19|436.31|439.34|436.46|439.19|436.31|0
1648133570000|2022-03-24 14:52:50|439.03|436.15|439.19|436.31|439.19|436.31|438.88|436|0
1648133580000|2022-03-24 14:53:00|438.88|436|438.42|435.54|438.88|436|438.42|435.54|0
1648133590000|2022-03-24 14:53:10|438.73|435.85|439.19|436.31|439.19|436.31|438.57|435.69|0
1648133600000|2022-03-24 14:53:20|439.34|436.46|439.19|436.31|439.49|436.61|439.19|436.31|0
1648133610000|2022-03-24 14:53:30|439.49|436.61|439.8|436.92|439.8|436.92|439.49|436.61|0
1648133620000|2022-03-24 14:53:40|439.95|437.07|439.95|437.07|439.95|437.07|439.95|437.07|0
1648133630000|2022-03-24 14:53:50|440.11|437.23|440.11|437.23|440.26|437.38|440.11|437.23|0
1648133640000|2022-03-24 14:54:00|440.26|437.38|439.95|437.07|440.41|437.53|439.95|437.07|0
1648133650000|2022-03-24 14:54:10|440.41|437.53|439.88|437|440.57|437.69|439.88|437|0
1648133660000|2022-03-24 14:54:20|439.95|437.07|439.8|436.92|439.95|437.07|439.65|436.77|0
1648133670000|2022-03-24 14:54:30|440.18|437.3|439.8|436.92|440.18|437.3|439.64|436.76|0
1648133680000|2022-03-24 14:54:40|439.64|436.76|439.49|436.61|439.64|436.76|439.49|436.61|0
1648133690000|2022-03-24 14:54:50|439.03|436.15|439.42|436.54|439.42|436.54|439.03|436.15|0
1648133700000|2022-03-24 14:55:00|439.49|436.61|439.34|436.46|439.49|436.61|439.34|436.46|0
1648133710000|2022-03-24 14:55:10|439.03|436.15|439.49|436.61|439.49|436.61|438.88|436|0
1648133720000|2022-03-24 14:55:20|439.42|436.54|439.49|436.61|439.49|436.61|439.42|436.54|0
1648133730000|2022-03-24 14:55:30|439.8|436.92|440.26|437.38|440.26|437.38|439.8|436.92|0
1648133740000|2022-03-24 14:55:40|440.41|437.53|439.95|437.07|440.41|437.53|439.95|437.07|0
1648133750000|2022-03-24 14:55:50|439.8|436.92|439.64|436.76|439.95|437.07|439.64|436.76|0
1648133760000|2022-03-24 14:56:00|439.95|437.07|440.26|437.38|440.26|437.38|439.95|437.07|0
1648133770000|2022-03-24 14:56:10|440.34|437.46|440.26|437.38|440.41|437.53|440.26|437.38|0
1648133780000|2022-03-24 14:56:20|440.41|437.53|440.57|437.69|440.57|437.69|440.41|437.53|0
1648133790000|2022-03-24 14:56:30|440.56|437.68|440.87|437.99|441.18|438.3|440.56|437.68|0
1648133800000|2022-03-24 14:56:40|440.56|437.68|440.56|437.68|440.56|437.68|440.41|437.53|0
1648133810000|2022-03-24 14:56:50|440.41|437.53|440.41|437.53|440.41|437.53|440.41|437.53|0
1648133820000|2022-03-24 14:57:00|440.72|437.84|440.87|437.99|440.87|437.99|440.72|437.84|0
1648133830000|2022-03-24 14:57:10|441.03|438.15|440.56|437.68|441.18|438.3|440.56|437.68|0
1648133840000|2022-03-24 14:57:20|440.26|437.38|440.87|437.99|440.87|437.99|440.26|437.38|0
1648133850000|2022-03-24 14:57:30|441.33|438.45|441.64|438.76|441.64|438.76|441.33|438.45|0
1648133860000|2022-03-24 14:57:40|441.57|438.69|441.03|438.15|441.57|438.69|441.03|438.15|0
1648133870000|2022-03-24 14:57:50|441.49|438.61|441.64|438.76|441.64|438.76|441.49|438.61|0
1648133880000|2022-03-24 14:58:00|441.49|438.61|441.33|438.45|441.49|438.61|441.18|438.3|0
1648133890000|2022-03-24 14:58:10|441.49|438.61|441.95|439.07|441.95|439.07|441.49|438.61|0
1648133900000|2022-03-24 14:58:20|442.1|439.22|441.95|439.07|442.1|439.22|441.87|438.99|0
1648133910000|2022-03-24 14:58:30|442.1|439.22|441.79|438.91|442.1|439.22|441.79|438.91|0
1648133920000|2022-03-24 14:58:40|441.64|438.76|441.49|438.61|441.64|438.76|441.49|438.61|0
1648133930000|2022-03-24 14:58:50|441.33|438.45|441.18|438.3|441.49|438.61|441.18|438.3|0
1648133940000|2022-03-24 14:59:00|441.02|438.14|441.02|438.14|441.02|438.14|440.72|437.84|0
1648133950000|2022-03-24 14:59:10|440.87|437.99|440.41|437.53|440.87|437.99|440.41|437.53|0
1648133960000|2022-03-24 14:59:20|440.56|437.68|440.87|437.99|440.87|437.99|440.56|437.68|0
1648133970000|2022-03-24 14:59:30|441.02|438.14|441.18|438.3|441.18|438.3|441.02|438.14|0
1648133980000|2022-03-24 14:59:40|441.02|438.14|441.02|438.14|441.18|438.3|441.02|438.14|0
1648133990000|2022-03-24 14:59:50|441.18|438.3|441.02|438.14|441.18|438.3|440.87|437.99|0
1648134000000|2022-03-24 15:00:00|440.41|437.53|441.18|438.3|441.18|438.3|440.41|437.53|0
1648134010000|2022-03-24 15:00:10|441.33|438.45|440.87|437.99|441.33|438.45|440.87|437.99|0
1648134020000|2022-03-24 15:00:20|440.72|437.84|440.72|437.84|440.72|437.84|440.41|437.53|0
1648134030000|2022-03-24 15:00:30|440.56|437.68|440.56|437.68|440.56|437.68|440.41|437.53|0
1648134040000|2022-03-24 15:00:40|440.26|437.38|440.1|437.22|440.26|437.38|440.1|437.22|0
1648134050000|2022-03-24 15:00:50|439.95|437.07|439.64|436.76|439.95|437.07|439.64|436.76|0
1648134060000|2022-03-24 15:01:00|439.49|436.61|436.89|434.01|439.95|437.07|436.89|434.01|0
1648134070000|2022-03-24 15:01:10|436.12|433.24|433.08|430.2|436.12|433.24|432.32|429.44|0
1648134080000|2022-03-24 15:01:20|434.3|431.42|435.67|432.79|435.67|432.79|434.3|431.42|0
1648134090000|2022-03-24 15:01:30|435.82|432.94|435.82|432.94|435.9|433.02|435.67|432.79|0
1648134100000|2022-03-24 15:01:40|435.51|432.63|436.12|433.24|436.28|433.4|435.51|432.63|0
1648134110000|2022-03-24 15:01:50|435.82|432.94|437.04|434.16|437.04|434.16|435.82|432.94|0
1648134120000|2022-03-24 15:02:00|437.19|434.31|438.11|435.23|438.11|435.23|437.19|434.31|0
1648134130000|2022-03-24 15:02:10|437.35|434.47|437.5|434.62|437.65|434.77|437.19|434.31|0
1648134140000|2022-03-24 15:02:20|437.65|434.77|436.89|434.01|437.65|434.77|436.89|434.01|0
1648134150000|2022-03-24 15:02:30|435.75|432.87|435.97|433.09|436.12|433.24|435.75|432.87|0
1648134160000|2022-03-24 15:02:40|435.36|432.48|436.28|433.4|436.43|433.55|435.36|432.48|0
1648134170000|2022-03-24 15:02:50|436.73|433.85|437.88|435|437.88|435|436.73|433.85|0
1648134180000|2022-03-24 15:03:00|437.96|435.08|437.88|435|437.96|435.08|437.8|434.92|0
1648134190000|2022-03-24 15:03:10|437.65|434.77|437.65|434.77|437.65|434.77|437.5|434.62|0
1648134200000|2022-03-24 15:03:20|437.8|434.92|437.65|434.77|437.8|434.92|437.5|434.62|0
1648134210000|2022-03-24 15:03:30|437.96|435.08|437.8|434.92|438.42|435.54|437.8|434.92|0
1648134220000|2022-03-24 15:03:40|437.65|434.77|438.26|435.38|438.57|435.69|437.65|434.77|0
1648134230000|2022-03-24 15:03:50|438.42|435.54|438.26|435.38|438.5|435.62|438.26|435.38|0
1648134240000|2022-03-24 15:04:00|438.11|435.23|438.11|435.23|438.11|435.23|438.11|435.23|0
1648134250000|2022-03-24 15:04:10|437.96|435.08|439.03|436.15|439.03|436.15|437.96|435.08|0
1648134260000|2022-03-24 15:04:20|438.88|436|438.88|436|438.88|436|438.72|435.84|0
1648134270000|2022-03-24 15:04:30|439.33|436.45|438.72|435.84|439.49|436.61|438.72|435.84|0
1648134280000|2022-03-24 15:04:40|438.26|435.38|438.34|435.46|438.34|435.46|438.26|435.38|0
1648134290000|2022-03-24 15:04:50|438.26|435.38|438.11|435.23|438.26|435.38|438.11|435.23|0
1648134300000|2022-03-24 15:05:00|437.65|434.77|437.8|434.92|438.11|435.23|437.65|434.77|0
1648134310000|2022-03-24 15:05:10|437.65|434.77|437.34|434.46|437.65|434.77|437.34|434.46|0
1648134320000|2022-03-24 15:05:20|437.19|434.31|436.28|433.4|437.19|434.31|436.28|433.4|0
1648134330000|2022-03-24 15:05:30|436.2|433.32|436.12|433.24|436.58|433.7|436.12|433.24|0
1648134340000|2022-03-24 15:05:40|435.97|433.09|435.59|432.71|435.97|433.09|435.59|432.71|0
1648134350000|2022-03-24 15:05:50|435.67|432.79|435.67|432.79|435.67|432.79|435.21|432.33|0
1648134360000|2022-03-24 15:06:00|435.51|432.63|435.67|432.79|435.67|432.79|435.51|432.63|0
1648134370000|2022-03-24 15:06:10|435.21|432.33|434.9|432.02|435.21|432.33|434.9|432.02|0
1648134380000|2022-03-24 15:06:20|435.06|432.18|435.06|432.18|435.06|432.18|434.75|431.87|0
1648134390000|2022-03-24 15:06:30|435.21|432.33|435.36|432.48|435.36|432.48|435.06|432.18|0
1648134400000|2022-03-24 15:06:40|435.51|432.63|435.67|432.79|435.67|432.79|435.51|432.63|0
1648134410000|2022-03-24 15:06:50|435.13|432.25|434.9|432.02|435.13|432.25|434.75|431.87|0
1648134420000|2022-03-24 15:07:00|435.36|432.48|435.67|432.79|435.67|432.79|435.36|432.48|0
1648134430000|2022-03-24 15:07:10|435.51|432.63|435.51|432.63|435.51|432.63|435.51|432.63|0
1648134440000|2022-03-24 15:07:20|435.67|432.79|435.06|432.18|435.67|432.79|434.9|432.02|0
1648134450000|2022-03-24 15:07:30|435.29|432.41|435.67|432.79|435.67|432.79|435.21|432.33|0
1648134460000|2022-03-24 15:07:40|435.66|432.78|435.36|432.48|435.66|432.78|435.36|432.48|0
1648134470000|2022-03-24 15:07:50|435.51|432.63|435.66|432.78|435.82|432.94|435.51|432.63|0
1648134480000|2022-03-24 15:08:00|435.29|432.41|435.82|432.94|435.82|432.94|435.29|432.41|0
1648134490000|2022-03-24 15:08:10|435.66|432.78|435.51|432.63|435.82|432.94|435.51|432.63|0
1648134500000|2022-03-24 15:08:20|435.66|432.78|436.43|433.55|436.43|433.55|435.51|432.63|0
1648134510000|2022-03-24 15:08:30|436.89|434.01|438.11|435.23|438.11|435.23|436.89|434.01|0
1648134520000|2022-03-24 15:08:40|438.19|435.31|438.26|435.38|438.41|435.53|438.19|435.31|0
1648134530000|2022-03-24 15:08:50|438.41|435.53|438.26|435.38|438.41|435.53|438.26|435.38|0
1648134540000|2022-03-24 15:09:00|438.11|435.23|439.03|436.15|439.18|436.3|438.11|435.23|0
1648134550000|2022-03-24 15:09:10|438.41|435.53|438.41|435.53|438.41|435.53|438.26|435.38|0
1648134560000|2022-03-24 15:09:20|437.96|435.08|438.11|435.23|438.11|435.23|437.65|434.77|0
1648134570000|2022-03-24 15:09:30|437.8|434.92|437.65|434.77|437.96|435.08|437.65|434.77|0
1648134580000|2022-03-24 15:09:40|437.5|434.62|437.34|434.46|437.65|434.77|437.34|434.46|0
1648134590000|2022-03-24 15:09:50|437.5|434.62|437.34|434.46|437.5|434.62|437.19|434.31|0
1648134600000|2022-03-24 15:10:00|437.95|435.07|438.11|435.23|438.41|435.53|437.8|434.92|0
1648134610000|2022-03-24 15:10:10|438.41|435.53|438.11|435.23|438.41|435.53|438.11|435.23|0
1648134620000|2022-03-24 15:10:20|438.34|435.46|438.26|435.38|438.49|435.61|438.26|435.38|0
1648134630000|2022-03-24 15:10:30|438.11|435.23|438.26|435.38|438.26|435.38|437.95|435.07|0
1648134640000|2022-03-24 15:10:40|438.57|435.69|438.11|435.23|438.72|435.84|438.11|435.23|0
1648134650000|2022-03-24 15:10:50|438.41|435.53|438.41|435.53|438.41|435.53|438.41|435.53|0
1648134660000|2022-03-24 15:11:00|437.8|434.92|437.8|434.92|437.95|435.07|437.8|434.92|0
1648134670000|2022-03-24 15:11:10|437.65|434.77|437.04|434.16|437.65|434.77|437.04|434.16|0
1648134680000|2022-03-24 15:11:20|437.34|434.46|437.34|434.46|437.34|434.46|437.12|434.24|0
1648134690000|2022-03-24 15:11:30|437.19|434.31|436.73|433.85|437.19|434.31|436.73|433.85|0
1648134700000|2022-03-24 15:11:40|436.58|433.7|437.04|434.16|437.12|434.24|436.58|433.7|0
1648134710000|2022-03-24 15:11:50|436.73|433.85|436.73|433.85|436.73|433.85|436.58|433.7|0
1648134720000|2022-03-24 15:12:00|436.43|433.55|436.43|433.55|436.51|433.63|436.43|433.55|0
1648134730000|2022-03-24 15:12:10|436.27|433.39|436.12|433.24|436.27|433.39|436.12|433.24|0
1648134740000|2022-03-24 15:12:20|435.97|433.09|435.05|432.17|435.97|433.09|435.05|432.17|0
1648134750000|2022-03-24 15:12:30|435.36|432.48|434.9|432.02|435.66|432.78|434.9|432.02|0
1648134760000|2022-03-24 15:12:40|434.68|431.8|434.6|431.72|434.9|432.02|434.6|431.72|0
1648134770000|2022-03-24 15:12:50|434.9|432.02|434.83|431.95|435.05|432.17|434.83|431.95|0
1648134780000|2022-03-24 15:13:00|434.6|431.72|434.44|431.56|434.6|431.72|434.29|431.41|0
1648134790000|2022-03-24 15:13:10|434.6|431.72|434.14|431.26|434.6|431.72|434.14|431.26|0
1648134800000|2022-03-24 15:13:20|434.29|431.41|434.6|431.72|434.68|431.8|434.14|431.26|0
1648134810000|2022-03-24 15:13:30|434.9|432.02|435.05|432.17|435.05|432.17|434.9|432.02|0
1648134820000|2022-03-24 15:13:40|434.83|431.95|434.9|432.02|434.9|432.02|434.6|431.72|0
1648134830000|2022-03-24 15:13:50|435.05|432.17|435.66|432.78|435.82|432.94|434.9|432.02|0
1648134840000|2022-03-24 15:14:00|435.82|432.94|435.66|432.78|435.82|432.94|435.59|432.71|0
1648134850000|2022-03-24 15:14:10|435.05|432.17|434.6|431.72|435.05|432.17|434.6|431.72|0
1648134860000|2022-03-24 15:14:20|434.44|431.56|434.9|432.02|434.9|432.02|434.44|431.56|0
1648134870000|2022-03-24 15:14:30|434.75|431.87|435.51|432.63|435.51|432.63|434.75|431.87|0
1648134880000|2022-03-24 15:14:40|435.36|432.48|435.36|432.48|435.51|432.63|435.36|432.48|0
1648134890000|2022-03-24 15:14:50|435.66|432.78|435.36|432.48|435.66|432.78|435.36|432.48|0
1648134900000|2022-03-24 15:15:00|434.75|431.87|434.6|431.72|435.21|432.33|434.6|431.72|0
1648134910000|2022-03-24 15:15:10|434.75|431.87|435.05|432.17|435.05|432.17|434.6|431.72|0
1648134920000|2022-03-24 15:15:20|435.21|432.33|434.9|432.02|435.21|432.33|434.9|432.02|0
1648134930000|2022-03-24 15:15:30|435.05|432.17|435.05|432.17|435.05|432.17|434.9|432.02|0
1648134940000|2022-03-24 15:15:40|435.2|432.32|435.05|432.17|435.2|432.32|434.9|432.02|0
1648134950000|2022-03-24 15:15:50|434.75|431.87|435.05|432.17|435.2|432.32|434.75|431.87|0
1648134960000|2022-03-24 15:16:00|435.36|432.48|435.81|432.93|435.81|432.93|435.36|432.48|0
1648134970000|2022-03-24 15:16:10|435.97|433.09|435.97|433.09|435.97|433.09|435.89|433.01|0
1648134980000|2022-03-24 15:16:20|436.12|433.24|436.12|433.24|436.2|433.32|436.12|433.24|0
1648134990000|2022-03-24 15:16:30|435.81|432.93|436.12|433.24|436.12|433.24|435.81|432.93|0
1648135000000|2022-03-24 15:16:40|435.89|433.01|436.42|433.54|436.42|433.54|435.89|433.01|0
1648135010000|2022-03-24 15:16:50|436.27|433.39|435.97|433.09|436.27|433.39|435.81|432.93|0
1648135020000|2022-03-24 15:17:00|435.05|432.17|435.51|432.63|435.66|432.78|435.05|432.17|0
1648135030000|2022-03-24 15:17:10|435.2|432.32|435.2|432.32|435.2|432.32|435.05|432.17|0
1648135040000|2022-03-24 15:17:20|435.36|432.48|435.51|432.63|435.51|432.63|435.36|432.48|0
1648135050000|2022-03-24 15:17:30|435.36|432.48|435.51|432.63|435.51|432.63|435.36|432.48|0
1648135060000|2022-03-24 15:17:40|435.2|432.32|434.75|431.87|435.2|432.32|434.6|431.72|0
1648135070000|2022-03-24 15:17:50|435.2|432.32|435.2|432.32|435.2|432.32|435.05|432.17|0
1648135080000|2022-03-24 15:18:00|434.9|432.02|435.05|432.17|435.2|432.32|434.9|432.02|0
1648135090000|2022-03-24 15:18:10|434.75|431.87|434.75|431.87|434.9|432.02|434.75|431.87|0
1648135100000|2022-03-24 15:18:20|434.9|432.02|434.29|431.41|434.9|432.02|434.29|431.41|0
1648135110000|2022-03-24 15:18:30|434.44|431.56|434.44|431.56|434.59|431.71|434.44|431.56|0
1648135120000|2022-03-24 15:18:40|434.75|431.87|434.59|431.71|434.75|431.87|434.59|431.71|0
1648135130000|2022-03-24 15:18:50|434.75|431.87|434.44|431.56|434.75|431.87|434.44|431.56|0
1648135140000|2022-03-24 15:19:00|435.05|432.17|434.59|431.71|435.05|432.17|434.59|431.71|0
1648135150000|2022-03-24 15:19:10|434.75|431.87|434.75|431.87|434.9|432.02|434.75|431.87|0
1648135160000|2022-03-24 15:19:20|434.9|432.02|434.75|431.87|434.9|432.02|434.75|431.87|0
1648135170000|2022-03-24 15:19:30|434.59|431.71|434.14|431.26|434.75|431.87|434.14|431.26|0
1648135180000|2022-03-24 15:19:40|433.99|431.11|433.83|430.95|434.14|431.26|433.83|430.95|0
1648135190000|2022-03-24 15:19:50|433.68|430.8|433.68|430.8|433.83|430.95|433.68|430.8|0
1648135200000|2022-03-24 15:20:00|433.07|430.19|433.38|430.5|433.38|430.5|433.07|430.19|0
1648135210000|2022-03-24 15:20:10|433.53|430.65|433.38|430.5|433.53|430.65|433.38|430.5|0
1648135220000|2022-03-24 15:20:20|433.53|430.65|433.68|430.8|433.68|430.8|433.53|430.65|0
1648135230000|2022-03-24 15:20:30|433.83|430.95|433.68|430.8|433.83|430.95|433.53|430.65|0
1648135240000|2022-03-24 15:20:40|433.83|430.95|434.22|431.34|434.44|431.56|433.83|430.95|0
1648135250000|2022-03-24 15:20:50|434.14|431.26|434.29|431.41|434.29|431.41|434.14|431.26|0
1648135260000|2022-03-24 15:21:00|434.44|431.56|434.44|431.56|434.44|431.56|433.99|431.11|0
1648135270000|2022-03-24 15:21:10|434.59|431.71|434.44|431.56|434.75|431.87|434.44|431.56|0
1648135280000|2022-03-24 15:21:20|434.29|431.41|434.29|431.41|434.59|431.71|434.29|431.41|0
1648135290000|2022-03-24 15:21:30|434.14|431.26|434.14|431.26|434.14|431.26|433.91|431.03|0
1648135300000|2022-03-24 15:21:40|434.29|431.41|434.29|431.41|434.29|431.41|434.29|431.41|0
1648135310000|2022-03-24 15:21:50|434.14|431.26|434.9|432.02|434.9|432.02|434.14|431.26|0
1648135320000|2022-03-24 15:22:00|435.05|432.17|435.2|432.32|435.2|432.32|435.05|432.17|0
1648135330000|2022-03-24 15:22:10|435.36|432.48|435.51|432.63|435.51|432.63|435.36|432.48|0
1648135340000|2022-03-24 15:22:20|435.35|432.47|434.9|432.02|435.35|432.47|434.9|432.02|0
1648135350000|2022-03-24 15:22:30|435.05|432.17|435.05|432.17|435.2|432.32|435.05|432.17|0
1648135360000|2022-03-24 15:22:40|435.2|432.32|435.35|432.47|435.35|432.47|435.13|432.25|0
1648135370000|2022-03-24 15:22:50|435.05|432.17|434.59|431.71|435.05|432.17|434.59|431.71|0
1648135380000|2022-03-24 15:23:00|434.29|431.41|434.44|431.56|434.44|431.56|434.29|431.41|0
1648135390000|2022-03-24 15:23:10|434.29|431.41|434.14|431.26|434.29|431.41|434.14|431.26|0
1648135400000|2022-03-24 15:23:20|433.98|431.1|434.14|431.26|434.14|431.26|433.83|430.95|0
1648135410000|2022-03-24 15:23:30|434.29|431.41|433.98|431.1|434.29|431.41|433.98|431.1|0
1648135420000|2022-03-24 15:23:40|433.83|430.95|433.83|430.95|433.98|431.1|433.83|430.95|0
1648135430000|2022-03-24 15:23:50|433.68|430.8|433.68|430.8|433.83|430.95|433.68|430.8|0
1648135440000|2022-03-24 15:24:00|433.22|430.34|433.38|430.5|433.68|430.8|433.22|430.34|0
1648135450000|2022-03-24 15:24:10|433.22|430.34|433.53|430.65|433.53|430.65|433.22|430.34|0
1648135460000|2022-03-24 15:24:20|433.38|430.5|433.38|430.5|433.38|430.5|433.38|430.5|0
1648135470000|2022-03-24 15:24:30|433.53|430.65|433.53|430.65|433.53|430.65|433.38|430.5|0
1648135480000|2022-03-24 15:24:40|433.68|430.8|433.76|430.88|433.83|430.95|433.68|430.8|0
1648135490000|2022-03-24 15:24:50|433.83|430.95|433.53|430.65|433.83|430.95|433.53|430.65|0
1648135500000|2022-03-24 15:25:00|433.38|430.5|433.38|430.5|433.53|430.65|433.38|430.5|0
1648135510000|2022-03-24 15:25:10|433.22|430.34|433.68|430.8|433.68|430.8|433.22|430.34|0
1648135520000|2022-03-24 15:25:20|433.83|430.95|433.68|430.8|433.83|430.95|433.53|430.65|0
1648135530000|2022-03-24 15:25:30|433.22|430.34|433.07|430.19|433.22|430.34|433.07|430.19|0
1648135540000|2022-03-24 15:25:40|432.77|429.89|431.86|428.98|432.77|429.89|431.86|428.98|0
1648135550000|2022-03-24 15:25:50|431.71|428.83|431.71|428.83|431.86|428.98|431.71|428.83|0
1648135560000|2022-03-24 15:26:00|431.55|428.67|431.55|428.67|431.71|428.83|431.55|428.67|0
1648135570000|2022-03-24 15:26:10|431.4|428.52|431.71|428.83|431.86|428.98|431.4|428.52|0
1648135580000|2022-03-24 15:26:20|431.55|428.67|431.25|428.37|431.55|428.67|431.25|428.37|0
1648135590000|2022-03-24 15:26:30|431.18|428.3|431.03|428.15|431.18|428.3|430.95|428.07|0
1648135600000|2022-03-24 15:26:40|430.95|428.07|430.8|427.92|431.1|428.22|430.8|427.92|0
1648135610000|2022-03-24 15:26:50|430.65|427.77|430.34|427.46|430.8|427.92|430.34|427.46|0
1648135620000|2022-03-24 15:27:00|430.49|427.61|429.89|427.01|430.49|427.61|429.89|427.01|0
1648135630000|2022-03-24 15:27:10|429.29|426.41|429.74|426.86|429.82|426.94|429.29|426.41|0
1648135640000|2022-03-24 15:27:20|429.97|427.09|430.04|427.16|430.04|427.16|429.97|427.09|0
1648135650000|2022-03-24 15:27:30|430.19|427.31|430.04|427.16|430.27|427.39|429.74|426.86|0
1648135660000|2022-03-24 15:27:40|430.19|427.31|430.27|427.39|430.27|427.39|430.04|427.16|0
1648135670000|2022-03-24 15:27:50|430.34|427.46|430.49|427.61|430.49|427.61|430.34|427.46|0
1648135680000|2022-03-24 15:28:00|430.42|427.54|430.19|427.31|430.49|427.61|430.19|427.31|0
1648135690000|2022-03-24 15:28:10|430.34|427.46|430.04|427.16|430.34|427.46|430.04|427.16|0
1648135700000|2022-03-24 15:28:20|429.74|426.86|429.74|426.86|429.74|426.86|429.44|426.56|0
1648135710000|2022-03-24 15:28:30|429.89|427.01|429.74|426.86|429.89|427.01|429.51|426.63|0
1648135720000|2022-03-24 15:28:40|429.89|427.01|429.59|426.71|429.89|427.01|429.59|426.71|0
1648135730000|2022-03-24 15:28:50|429.67|426.79|429.89|427.01|429.89|427.01|429.59|426.71|0
1648135740000|2022-03-24 15:29:00|429.74|426.86|429.59|426.71|429.74|426.86|429.28|426.4|0
1648135750000|2022-03-24 15:29:10|429.74|426.86|429.44|426.56|429.74|426.86|429.44|426.56|0
1648135760000|2022-03-24 15:29:20|429.59|426.71|429.59|426.71|429.59|426.71|429.44|426.56|0
1648135770000|2022-03-24 15:29:30|429.74|426.86|429.59|426.71|429.74|426.86|429.59|426.71|0
1648135780000|2022-03-24 15:29:40|429.74|426.86|429.89|427.01|429.89|427.01|429.59|426.71|0
1648135790000|2022-03-24 15:29:50|429.59|426.71|429.59|426.71|429.59|426.71|429.44|426.56|0
1648135800000|2022-03-24 15:30:00|429.44|426.56|428.83|425.95|429.44|426.56|428.83|425.95|0
1648135810000|2022-03-24 15:30:10|428.53|425.65|428.83|425.95|428.98|426.1|428.53|425.65|0
1648135820000|2022-03-24 15:30:20|428.68|425.8|428.38|425.5|428.68|425.8|428.38|425.5|0
1648135830000|2022-03-24 15:30:30|428.68|425.8|428.38|425.5|428.68|425.8|428.38|425.5|0
1648135840000|2022-03-24 15:30:40|428.53|425.65|428.83|425.95|428.98|426.1|428.53|425.65|0
1648135850000|2022-03-24 15:30:50|429.13|426.25|428.83|425.95|429.13|426.25|428.83|425.95|0
1648135860000|2022-03-24 15:31:00|428.76|425.88|428.53|425.65|428.83|425.95|428.53|425.65|0
1648135870000|2022-03-24 15:31:10|428.68|425.8|428.46|425.58|428.68|425.8|428.46|425.58|0
1648135880000|2022-03-24 15:31:20|428.38|425.5|428.53|425.65|428.68|425.8|428.38|425.5|0
1648135890000|2022-03-24 15:31:30|428.68|425.8|428.53|425.65|428.68|425.8|428.38|425.5|0
1648135900000|2022-03-24 15:31:40|428.68|425.8|428.68|425.8|428.68|425.8|428.68|425.8|0
1648135910000|2022-03-24 15:31:50|428.83|425.95|428.53|425.65|428.83|425.95|428.53|425.65|0
1648135920000|2022-03-24 15:32:00|428.46|425.58|428.61|425.73|428.61|425.73|428.38|425.5|0
1648135930000|2022-03-24 15:32:10|428.68|425.8|428.53|425.65|428.68|425.8|428.53|425.65|0
1648135940000|2022-03-24 15:32:20|428.61|425.73|428.68|425.8|428.68|425.8|428.53|425.65|0
1648135950000|2022-03-24 15:32:30|428.83|425.95|428.38|425.5|428.83|425.95|428.23|425.35|0
1648135960000|2022-03-24 15:32:40|428.31|425.43|428.38|425.5|428.53|425.65|428.23|425.35|0
1648135970000|2022-03-24 15:32:50|428.83|425.95|428.68|425.8|428.83|425.95|428.68|425.8|0
1648135980000|2022-03-24 15:33:00|428.83|425.95|428.68|425.8|428.83|425.95|428.68|425.8|0
1648135990000|2022-03-24 15:33:10|428.98|426.1|428.83|425.95|428.98|426.1|428.68|425.8|0
1648136000000|2022-03-24 15:33:20|429.13|426.25|429.13|426.25|429.13|426.25|428.98|426.1|0
1648136010000|2022-03-24 15:33:30|428.98|426.1|429.43|426.55|429.43|426.55|428.98|426.1|0
1648136020000|2022-03-24 15:33:40|429.28|426.4|428.98|426.1|429.28|426.4|428.98|426.1|0
1648136030000|2022-03-24 15:33:50|428.83|425.95|428.83|425.95|428.83|425.95|428.83|425.95|0
1648136040000|2022-03-24 15:34:00|428.91|426.03|429.43|426.55|429.43|426.55|428.91|426.03|0
1648136050000|2022-03-24 15:34:10|429.58|426.7|429.89|427.01|429.89|427.01|429.58|426.7|0
1648136070000|2022-03-24 15:34:30|430.04|427.16|430.04|427.16|430.04|427.16|430.04|427.16|0
1648136080000|2022-03-24 15:34:40|429.74|426.86|429.28|426.4|429.74|426.86|429.13|426.25|0
1648136090000|2022-03-24 15:34:50|429.43|426.55|429.89|427.01|429.89|427.01|429.43|426.55|0
1648136100000|2022-03-24 15:35:00|430.04|427.16|430.19|427.31|430.19|427.31|430.04|427.16|0
1648136110000|2022-03-24 15:35:10|430.34|427.46|430.19|427.31|430.49|427.61|430.19|427.31|0
1648136120000|2022-03-24 15:35:20|430.04|427.16|430.34|427.46|430.34|427.46|430.04|427.16|0
1648136130000|2022-03-24 15:35:30|429.89|427.01|429.74|426.86|429.89|427.01|429.74|426.86|0
1648136140000|2022-03-24 15:35:40|429.58|426.7|429.58|426.7|429.58|426.7|429.43|426.55|0
1648136150000|2022-03-24 15:35:50|429.66|426.78|429.58|426.7|429.66|426.78|429.51|426.63|0
1648136160000|2022-03-24 15:36:00|429.28|426.4|429.43|426.55|429.58|426.7|429.13|426.25|0
1648136170000|2022-03-24 15:36:10|429.58|426.7|429.89|427.01|429.89|427.01|429.58|426.7|0
1648136180000|2022-03-24 15:36:20|429.58|426.7|429.58|426.7|429.74|426.86|429.58|426.7|0
1648136190000|2022-03-24 15:36:30|429.43|426.55|429.36|426.48|429.43|426.55|429.28|426.4|0
1648136200000|2022-03-24 15:36:40|429.89|427.01|429.89|427.01|429.89|427.01|429.89|427.01|0
1648136210000|2022-03-24 15:36:50|429.73|426.85|429.43|426.55|429.73|426.85|429.43|426.55|0
1648136220000|2022-03-24 15:37:00|429.28|426.4|429.36|426.48|429.36|426.48|429.28|426.4|0
1648136230000|2022-03-24 15:37:10|429.73|426.85|429.43|426.55|429.73|426.85|429.43|426.55|0
1648136240000|2022-03-24 15:37:20|429.36|426.48|429.36|426.48|429.36|426.48|429.36|426.48|0
1648136250000|2022-03-24 15:37:30|429.43|426.55|429.96|427.08|429.96|427.08|429.43|426.55|0
1648136260000|2022-03-24 15:37:40|430.04|427.16|429.43|426.55|430.04|427.16|429.28|426.4|0
1648136270000|2022-03-24 15:37:50|429.58|426.7|429.43|426.55|429.58|426.7|429.36|426.48|0
1648136280000|2022-03-24 15:38:00|429.36|426.48|429.28|426.4|429.43|426.55|429.28|426.4|0
1648136290000|2022-03-24 15:38:10|429.13|426.25|428.98|426.1|429.13|426.25|428.98|426.1|0
1648136310000|2022-03-24 15:38:30|428.83|425.95|428.68|425.8|428.83|425.95|428.68|425.8|0
1648136320000|2022-03-24 15:38:40|428.53|425.65|428.53|425.65|428.53|425.65|428.38|425.5|0
1648136330000|2022-03-24 15:38:50|428.38|425.5|428.68|425.8|431.35|428.47|428.38|425.5|0
1648136340000|2022-03-24 15:39:00|428.53|425.65|428.38|425.5|428.53|425.65|428.38|425.5|0
1648136350000|2022-03-24 15:39:10|428.53|425.65|428.68|425.8|428.68|425.8|428.38|425.5|0
1648136360000|2022-03-24 15:39:20|428.53|425.65|428.38|425.5|428.53|425.65|428.38|425.5|0
1648136370000|2022-03-24 15:39:30|428.6|425.72|428.83|425.95|428.98|426.1|428.6|425.72|0
1648136380000|2022-03-24 15:39:40|428.53|425.65|428.68|425.8|428.68|425.8|428.53|425.65|0
1648136390000|2022-03-24 15:39:50|428.38|425.5|428.45|425.57|428.45|425.57|428.38|425.5|0
1648136400000|2022-03-24 15:40:00|428.38|425.5|428.45|425.57|428.53|425.65|428.38|425.5|0
1648136410000|2022-03-24 15:40:10|428.22|425.34|428.45|425.57|428.45|425.57|428.07|425.19|0
1648136420000|2022-03-24 15:40:20|428.37|425.49|428.37|425.49|428.37|425.49|428.37|425.49|0
1648136430000|2022-03-24 15:40:30|428.22|425.34|427.92|425.04|428.22|425.34|427.92|425.04|0
1648136440000|2022-03-24 15:40:40|427.77|424.89|427.32|424.44|427.77|424.89|427.32|424.44|0
1648136450000|2022-03-24 15:40:50|427.25|424.37|427.17|424.29|427.25|424.37|427.17|424.29|0
1648136460000|2022-03-24 15:41:00|427.32|424.44|427.32|424.44|427.32|424.44|427.32|424.44|0
1648136470000|2022-03-24 15:41:10|427.17|424.29|426.42|423.54|427.17|424.29|426.42|423.54|0
1648136480000|2022-03-24 15:41:20|426.27|423.39|426.57|423.69|426.57|423.69|426.27|423.39|0
1648136490000|2022-03-24 15:41:30|426.42|423.54|426.72|423.84|426.72|423.84|426.42|423.54|0
1648136500000|2022-03-24 15:41:40|426.87|423.99|426.87|423.99|427.17|424.29|426.87|423.99|0
1648136510000|2022-03-24 15:41:50|427.17|424.29|427.02|424.14|427.17|424.29|427.02|424.14|0
1648136520000|2022-03-24 15:42:00|427.17|424.29|427.17|424.29|427.17|424.29|427.17|424.29|0
1648136530000|2022-03-24 15:42:10|427.02|424.14|426.57|423.69|427.02|424.14|426.57|423.69|0
1648136540000|2022-03-24 15:42:20|426.42|423.54|426.27|423.39|426.42|423.54|426.27|423.39|0
1648136550000|2022-03-24 15:42:30|426.72|423.84|425.67|422.79|426.72|423.84|425.67|422.79|0
1648136560000|2022-03-24 15:42:40|425.21|422.33|425.51|422.63|425.51|422.63|425.21|422.33|0
1648136570000|2022-03-24 15:42:50|425.36|422.48|425.36|422.48|425.36|422.48|425.36|422.48|0
1648136580000|2022-03-24 15:43:00|425.21|422.33|425.21|422.33|425.21|422.33|425.06|422.18|0
1648136590000|2022-03-24 15:43:10|425.51|422.63|425.51|422.63|425.66|422.78|425.51|422.63|0
1648136600000|2022-03-24 15:43:20|425.66|422.78|425.51|422.63|425.66|422.78|425.36|422.48|0
1648136610000|2022-03-24 15:43:30|425.21|422.33|425.36|422.48|425.36|422.48|425.06|422.18|0
1648136620000|2022-03-24 15:43:40|425.51|422.63|425.66|422.78|425.66|422.78|425.51|422.63|0
1648136630000|2022-03-24 15:43:50|425.51|422.63|425.51|422.63|425.66|422.78|425.51|422.63|0
1648136640000|2022-03-24 15:44:00|425.66|422.78|425.81|422.93|425.81|422.93|425.66|422.78|0
1648136650000|2022-03-24 15:44:10|425.96|423.08|426.04|423.16|426.04|423.16|425.81|422.93|0
1648136660000|2022-03-24 15:44:20|426.12|423.24|426.42|423.54|426.57|423.69|426.12|423.24|0
1648136670000|2022-03-24 15:44:30|426.57|423.69|426.27|423.39|426.57|423.69|426.12|423.24|0
1648136680000|2022-03-24 15:44:40|426.12|423.24|426.12|423.24|426.12|423.24|425.96|423.08|0
1648136690000|2022-03-24 15:44:50|425.96|423.08|425.81|422.93|425.96|423.08|425.66|422.78|0
1648136700000|2022-03-24 15:45:00|426.11|423.23|426.27|423.39|426.27|423.39|426.11|423.23|0
1648136710000|2022-03-24 15:45:10|426.42|423.54|426.42|423.54|426.57|423.69|426.42|423.54|0
1648136720000|2022-03-24 15:45:20|426.57|423.69|426.57|423.69|426.72|423.84|426.57|423.69|0
1648136730000|2022-03-24 15:45:30|426.72|423.84|426.42|423.54|426.72|423.84|426.42|423.54|0
1648136740000|2022-03-24 15:45:40|426.27|423.39|426.42|423.54|426.42|423.54|426.27|423.39|0
1648136750000|2022-03-24 15:45:50|426.27|423.39|426.26|423.38|426.42|423.54|426.26|423.38|0
1648136760000|2022-03-24 15:46:00|426.34|423.46|426.26|423.38|426.34|423.46|426.11|423.23|0
1648136770000|2022-03-24 15:46:10|426.57|423.69|426.87|423.99|426.87|423.99|426.57|423.69|0
1648136780000|2022-03-24 15:46:20|426.57|423.69|426.26|423.38|426.57|423.69|426.26|423.38|0
1648136790000|2022-03-24 15:46:30|426.11|423.23|425.81|422.93|426.11|423.23|425.81|422.93|0
1648136800000|2022-03-24 15:46:40|425.96|423.08|426.72|423.84|426.87|423.99|425.96|423.08|0
1648136810000|2022-03-24 15:46:50|426.57|423.69|426.41|423.53|426.72|423.84|426.41|423.53|0
1648136820000|2022-03-24 15:47:00|426.57|423.69|426.57|423.69|426.57|423.69|426.41|423.53|0
1648136830000|2022-03-24 15:47:10|426.41|423.53|426.11|423.23|426.41|423.53|426.11|423.23|0
1648136840000|2022-03-24 15:47:20|426.26|423.38|425.81|422.93|426.26|423.38|425.81|422.93|0
1648136850000|2022-03-24 15:47:30|425.96|423.08|426.41|423.53|426.41|423.53|425.96|423.08|0
1648136860000|2022-03-24 15:47:40|426.26|423.38|426.11|423.23|426.26|423.38|426.11|423.23|0
1648136870000|2022-03-24 15:47:50|425.96|423.08|425.81|422.93|425.96|423.08|425.81|422.93|0
1648136880000|2022-03-24 15:48:00|425.96|423.08|425.81|422.93|426.11|423.23|425.81|422.93|0
1648136890000|2022-03-24 15:48:10|425.66|422.78|425.96|423.08|425.96|423.08|425.66|422.78|0
1648136900000|2022-03-24 15:48:20|425.81|422.93|425.81|422.93|425.81|422.93|425.66|422.78|0
1648136910000|2022-03-24 15:48:30|425.66|422.78|425.81|422.93|425.96|423.08|425.66|422.78|0
1648136920000|2022-03-24 15:48:40|425.96|423.08|425.96|423.08|426.11|423.23|425.96|423.08|0
1648136930000|2022-03-24 15:48:50|425.81|422.93|425.81|422.93|425.96|423.08|425.66|422.78|0
1648136940000|2022-03-24 15:49:00|426.11|423.23|426.41|423.53|426.41|423.53|425.81|422.93|0
1648136950000|2022-03-24 15:49:10|426.71|423.83|426.71|423.83|426.87|423.99|426.71|423.83|0
1648136960000|2022-03-24 15:49:20|426.87|423.99|426.71|423.83|426.87|423.99|426.71|423.83|0
1648136970000|2022-03-24 15:49:30|426.87|423.99|426.87|423.99|426.87|423.99|426.71|423.83|0
1648136980000|2022-03-24 15:49:40|427.17|424.29|427.17|424.29|427.32|424.44|427.17|424.29|0
1648136990000|2022-03-24 15:49:50|427.32|424.44|427.62|424.74|427.62|424.74|427.32|424.44|0
1648137000000|2022-03-24 15:50:00|427.92|425.04|427.92|425.04|427.92|425.04|427.77|424.89|0
1648137010000|2022-03-24 15:50:10|427.85|424.97|428.07|425.19|428.07|425.19|427.85|424.97|0
1648137020000|2022-03-24 15:50:20|427.92|425.04|428.3|425.42|428.3|425.42|427.77|424.89|0
1648137030000|2022-03-24 15:50:30|428.07|425.19|428.67|425.79|428.67|425.79|428.07|425.19|0
1648137040000|2022-03-24 15:50:40|428.52|425.64|428.52|425.64|428.67|425.79|428.52|425.64|0
1648137050000|2022-03-24 15:50:50|428.82|425.94|428.67|425.79|428.82|425.94|428.67|425.79|0
1648137060000|2022-03-24 15:51:00|428.37|425.49|428.07|425.19|428.37|425.49|428.07|425.19|0
1648137070000|2022-03-24 15:51:10|428.22|425.34|428.22|425.34|428.22|425.34|428.22|425.34|0
1648137080000|2022-03-24 15:51:20|428.37|425.49|428.22|425.34|428.37|425.49|428.22|425.34|0
1648137090000|2022-03-24 15:51:30|428.07|425.19|427.62|424.74|428.07|425.19|427.62|424.74|0
1648137100000|2022-03-24 15:51:40|427.92|425.04|428.07|425.19|428.07|425.19|427.92|425.04|0
1648137110000|2022-03-24 15:51:50|428.22|425.34|428.07|425.19|428.37|425.49|428.07|425.19|0
1648137120000|2022-03-24 15:52:00|428|425.12|427.77|424.89|428.07|425.19|427.77|424.89|0
1648137130000|2022-03-24 15:52:10|428|425.12|427.77|424.89|428.07|425.19|427.77|424.89|0
1648137140000|2022-03-24 15:52:20|427.92|425.04|428|425.12|428.07|425.19|427.92|425.04|0
1648137150000|2022-03-24 15:52:30|428.07|425.19|428.07|425.19|428.07|425.19|427.92|425.04|0
1648137160000|2022-03-24 15:52:40|428.52|425.64|428.6|425.72|428.67|425.79|428.52|425.64|0
1648137170000|2022-03-24 15:52:50|428.52|425.64|428.67|425.79|428.67|425.79|428.37|425.49|0
1648137180000|2022-03-24 15:53:00|428.82|425.94|428.82|425.94|428.97|426.09|428.82|425.94|0
1648137190000|2022-03-24 15:53:10|428.97|426.09|428.52|425.64|428.97|426.09|428.52|425.64|0
1648137200000|2022-03-24 15:53:20|428.67|425.79|428.82|425.94|428.82|425.94|428.67|425.79|0
1648137210000|2022-03-24 15:53:30|428.97|426.09|428.97|426.09|428.97|426.09|428.82|425.94|0
1648137220000|2022-03-24 15:53:40|429.12|426.24|429.28|426.4|429.28|426.4|429.12|426.24|0
1648137230000|2022-03-24 15:53:50|428.82|425.94|428.52|425.64|428.82|425.94|428.52|425.64|0
1648137240000|2022-03-24 15:54:00|428.67|425.79|428.52|425.64|428.67|425.79|428.07|425.19|0
1648137250000|2022-03-24 15:54:10|428.22|425.34|428.07|425.19|428.22|425.34|428.07|425.19|0
1648137260000|2022-03-24 15:54:20|428.37|425.49|427.92|425.04|428.37|425.49|427.92|425.04|0
1648137270000|2022-03-24 15:54:30|428.07|425.19|428.07|425.19|428.22|425.34|427.92|425.04|0
1648137280000|2022-03-24 15:54:40|428.37|425.49|428.22|425.34|428.37|425.49|428.22|425.34|0
1648137290000|2022-03-24 15:54:50|428.15|425.27|428.15|425.27|428.22|425.34|428.07|425.19|0
1648137300000|2022-03-24 15:55:00|428.22|425.34|427.92|425.04|428.22|425.34|427.92|425.04|0
1648137310000|2022-03-24 15:55:10|428.07|425.19|427.92|425.04|428.07|425.19|427.77|424.89|0
1648137320000|2022-03-24 15:55:20|427.77|424.89|427.69|424.81|427.77|424.89|427.62|424.74|0
1648137330000|2022-03-24 15:55:30|427.62|424.74|427.16|424.28|427.62|424.74|427.01|424.13|0
1648137340000|2022-03-24 15:55:40|427.01|424.13|427.01|424.13|427.01|424.13|427.01|424.13|0
1648137350000|2022-03-24 15:55:50|427.16|424.28|427.31|424.43|427.31|424.43|427.09|424.21|0
1648137360000|2022-03-24 15:56:00|427.39|424.51|427.62|424.74|427.62|424.74|427.16|424.28|0
1648137370000|2022-03-24 15:56:10|427.77|424.89|427.31|424.43|427.77|424.89|427.31|424.43|0
1648137380000|2022-03-24 15:56:20|427.39|424.51|427.16|424.28|427.39|424.51|427.16|424.28|0
1648137390000|2022-03-24 15:56:30|427.31|424.43|427.39|424.51|427.46|424.58|427.31|424.43|0
1648137400000|2022-03-24 15:56:40|427.77|424.89|428.07|425.19|428.07|425.19|427.77|424.89|0
1648137410000|2022-03-24 15:56:50|427.84|424.96|427.77|424.89|427.84|424.96|427.77|424.89|0
1648137420000|2022-03-24 15:57:00|427.92|425.04|428.37|425.49|428.37|425.49|427.92|425.04|0
1648137430000|2022-03-24 15:57:10|428.07|425.19|427.92|425.04|428.07|425.19|427.62|424.74|0
1648137440000|2022-03-24 15:57:20|428.22|425.34|428.07|425.19|428.22|425.34|428.07|425.19|0
1648137450000|2022-03-24 15:57:30|428.22|425.34|427.77|424.89|428.22|425.34|427.69|424.81|0
1648137460000|2022-03-24 15:57:40|428.07|425.19|428.37|425.49|428.37|425.49|428.07|425.19|0
1648137470000|2022-03-24 15:57:50|428.22|425.34|428.07|425.19|428.22|425.34|428.07|425.19|0
1648137480000|2022-03-24 15:58:00|428.22|425.34|428.37|425.49|428.37|425.49|428.22|425.34|0
1648137490000|2022-03-24 15:58:10|428.22|425.34|427.92|425.04|428.22|425.34|427.92|425.04|0
1648137500000|2022-03-24 15:58:20|428.07|425.19|427.92|425.04|428.07|425.19|427.92|425.04|0
1648137510000|2022-03-24 15:58:30|428.22|425.34|428.22|425.34|428.22|425.34|428.07|425.19|0
1648137520000|2022-03-24 15:58:40|428.07|425.19|427.92|425.04|428.07|425.19|427.92|425.04|0
1648137530000|2022-03-24 15:58:50|428.07|425.19|427.77|424.89|428.07|425.19|427.77|424.89|0
1648137540000|2022-03-24 15:59:00|427.61|424.73|427.31|424.43|427.61|424.73|427.31|424.43|0
1648137550000|2022-03-24 15:59:10|427.46|424.58|427.92|425.04|427.92|425.04|427.46|424.58|0
1648137560000|2022-03-24 15:59:20|427.77|424.89|428.07|425.19|428.07|425.19|427.77|424.89|0
1648137570000|2022-03-24 15:59:30|427.77|424.89|428.07|425.19|428.07|425.19|427.77|424.89|0
1648137580000|2022-03-24 15:59:40|427.92|425.04|427.77|424.89|428.07|425.19|427.77|424.89|0
1648137590000|2022-03-24 15:59:50|427.92|425.04|428.07|425.19|428.07|425.19|427.77|424.89|0
1648137600000|2022-03-24 16:00:00|428.37|425.49|428.37|425.49|428.37|425.49|428.37|425.49|0
1648137610000|2022-03-24 16:00:10|428.22|425.34|428.22|425.34|428.37|425.49|428.22|425.34|0
1648137620000|2022-03-24 16:00:20|428.37|425.49|428.52|425.64|428.52|425.64|428.37|425.49|0
1648137630000|2022-03-24 16:00:30|428.45|425.57|428.67|425.79|428.82|425.94|428.45|425.57|0
1648137640000|2022-03-24 16:00:40|428.97|426.09|428.67|425.79|428.97|426.09|428.67|425.79|0
1648137650000|2022-03-24 16:00:50|428.52|425.64|428.45|425.57|428.67|425.79|428.45|425.57|0
1648137660000|2022-03-24 16:01:00|428.37|425.49|427.46|424.58|428.37|425.49|427.31|424.43|0
1648137670000|2022-03-24 16:01:10|427.31|424.43|427.46|424.58|427.61|424.73|427.31|424.43|0
1648137680000|2022-03-24 16:01:20|427.31|424.43|427.76|424.88|427.76|424.88|427.31|424.43|0
1648137690000|2022-03-24 16:01:30|427.61|424.73|427.76|424.88|427.76|424.88|427.61|424.73|0
1648137700000|2022-03-24 16:01:40|427.92|425.04|428.07|425.19|428.22|425.34|427.92|425.04|0
1648137710000|2022-03-24 16:01:50|427.92|425.04|427.92|425.04|427.92|425.04|427.76|424.88|0
1648137720000|2022-03-24 16:02:00|427.76|424.88|428.22|425.34|428.22|425.34|427.76|424.88|0
1648137730000|2022-03-24 16:02:10|428.52|425.64|428.52|425.64|428.52|425.64|428.37|425.49|0
1648137740000|2022-03-24 16:02:20|428.37|425.49|428.67|425.79|428.67|425.79|428.37|425.49|0
1648137750000|2022-03-24 16:02:30|428.82|425.94|428.82|425.94|428.97|426.09|428.82|425.94|0
1648137760000|2022-03-24 16:02:40|428.67|425.79|428.67|425.79|428.67|425.79|428.67|425.79|0
1648137770000|2022-03-24 16:02:50|428.52|425.64|428.97|426.09|428.97|426.09|428.52|425.64|0
1648137780000|2022-03-24 16:03:00|429.27|426.39|429.73|426.85|429.73|426.85|429.27|426.39|0
1648137790000|2022-03-24 16:03:10|430.18|427.3|430.78|427.9|431.09|428.21|430.18|427.3|0
1648137800000|2022-03-24 16:03:20|431.09|428.21|431.54|428.66|431.54|428.66|431.01|428.13|0
1648137810000|2022-03-24 16:03:30|431.84|428.96|431.69|428.81|431.84|428.96|431.69|428.81|0
1648137820000|2022-03-24 16:03:40|431.39|428.51|431.69|428.81|431.69|428.81|431.39|428.51|0
1648137830000|2022-03-24 16:03:50|431.54|428.66|431.69|428.81|431.69|428.81|431.39|428.51|0
1648137840000|2022-03-24 16:04:00|431.54|428.66|431.54|428.66|431.84|428.96|431.54|428.66|0
1648137850000|2022-03-24 16:04:10|431.39|428.51|431.09|428.21|431.39|428.51|430.94|428.06|0
1648137860000|2022-03-24 16:04:20|431.24|428.36|431.24|428.36|431.24|428.36|431.01|428.13|0
1648137870000|2022-03-24 16:04:30|431.17|428.29|431.09|428.21|431.24|428.36|431.09|428.21|0
1648137880000|2022-03-24 16:04:40|430.94|428.06|431.09|428.21|431.09|428.21|430.94|428.06|0
1648137890000|2022-03-24 16:04:50|431.24|428.36|431.24|428.36|431.24|428.36|431.09|428.21|0
1648137900000|2022-03-24 16:05:00|431.84|428.96|432.15|429.27|432.15|429.27|431.84|428.96|0
1648137910000|2022-03-24 16:05:10|432.3|429.42|431.24|428.36|432.3|429.42|431.24|428.36|0
1648137920000|2022-03-24 16:05:20|431.17|428.29|431.39|428.51|431.54|428.66|431.17|428.29|0
1648137930000|2022-03-24 16:05:30|431.24|428.36|431.24|428.36|431.39|428.51|431.09|428.21|0
1648137940000|2022-03-24 16:05:40|431.17|428.29|431.24|428.36|431.24|428.36|431.09|428.21|0
1648137950000|2022-03-24 16:05:50|431.09|428.21|431.16|428.28|431.24|428.36|431.09|428.21|0
1648137960000|2022-03-24 16:06:00|431.09|428.21|431.24|428.36|431.24|428.36|431.09|428.21|0
1648137970000|2022-03-24 16:06:10|431.39|428.51|432|429.12|432|429.12|431.39|428.51|0
1648137980000|2022-03-24 16:06:20|431.84|428.96|432|429.12|432.15|429.27|431.84|428.96|0
1648137990000|2022-03-24 16:06:30|431.84|428.96|431.54|428.66|431.84|428.96|431.24|428.36|0
1648138000000|2022-03-24 16:06:40|431.69|428.81|431.77|428.89|431.84|428.96|431.69|428.81|0
1648138010000|2022-03-24 16:06:50|431.69|428.81|431.69|428.81|431.69|428.81|431.54|428.66|0
1648138020000|2022-03-24 16:07:00|431.54|428.66|431.24|428.36|431.54|428.66|431.24|428.36|0
1648138030000|2022-03-24 16:07:10|431.09|428.21|431.09|428.21|431.16|428.28|431.09|428.21|0
1648138040000|2022-03-24 16:07:20|431.24|428.36|431.39|428.51|431.39|428.51|431.24|428.36|0
1648138050000|2022-03-24 16:07:30|431.24|428.36|431.39|428.51|431.69|428.81|431.24|428.36|0
1648138060000|2022-03-24 16:07:40|431.54|428.66|431.24|428.36|431.54|428.66|431.16|428.28|0
1648138070000|2022-03-24 16:07:50|431.47|428.59|431.69|428.81|431.69|428.81|431.47|428.59|0
1648138080000|2022-03-24 16:08:00|431.39|428.51|431.03|428.15|431.69|428.81|431.03|428.15|0
1648138090000|2022-03-24 16:08:10|430.95|428.07|431.1|428.22|431.1|428.22|430.95|428.07|0
1648138100000|2022-03-24 16:08:20|431.41|428.53|431.41|428.53|431.41|428.53|431.25|428.37|0
1648138110000|2022-03-24 16:08:30|431.56|428.68|431.56|428.68|431.56|428.68|431.41|428.53|0
1648138120000|2022-03-24 16:08:40|431.71|428.83|431.86|428.98|431.86|428.98|431.56|428.68|0
1648138130000|2022-03-24 16:08:50|431.56|428.68|431.71|428.83|431.86|428.98|431.56|428.68|0
1648138140000|2022-03-24 16:09:00|431.86|428.98|431.86|428.98|431.86|428.98|431.79|428.91|0
1648138150000|2022-03-24 16:09:10|431.71|428.83|431.86|428.98|431.86|428.98|431.71|428.83|0
1648138160000|2022-03-24 16:09:20|431.71|428.83|431.86|428.98|431.86|428.98|431.56|428.68|0
1648138170000|2022-03-24 16:09:30|431.71|428.83|431.86|428.98|431.86|428.98|431.71|428.83|0
1648138180000|2022-03-24 16:09:40|432.01|429.13|432.01|429.13|432.01|429.13|431.86|428.98|0
1648138190000|2022-03-24 16:09:50|431.86|428.98|431.64|428.76|431.86|428.98|431.41|428.53|0
1648138200000|2022-03-24 16:10:00|431.71|428.83|431.56|428.68|431.71|428.83|431.56|428.68|0
1648138210000|2022-03-24 16:10:10|431.41|428.53|431.1|428.22|431.41|428.53|431.1|428.22|0
1648138220000|2022-03-24 16:10:20|431.56|428.68|432.01|429.13|432.01|429.13|431.56|428.68|0
1648138230000|2022-03-24 16:10:30|431.86|428.98|432.01|429.13|432.01|429.13|431.71|428.83|0
1648138240000|2022-03-24 16:10:40|432.17|429.29|431.86|428.98|432.17|429.29|431.86|428.98|0
1648138250000|2022-03-24 16:10:50|432.01|429.13|431.56|428.68|432.01|429.13|431.56|428.68|0
1648138260000|2022-03-24 16:11:00|431.25|428.37|431.25|428.37|431.41|428.53|431.25|428.37|0
1648138270000|2022-03-24 16:11:10|431.71|428.83|432.16|429.28|432.16|429.28|431.71|428.83|0
1648138280000|2022-03-24 16:11:20|432.32|429.44|432.32|429.44|432.32|429.44|432.16|429.28|0
1648138290000|2022-03-24 16:11:30|432.16|429.28|431.94|429.06|432.16|429.28|431.94|429.06|0
1648138300000|2022-03-24 16:11:40|432.16|429.28|431.71|428.83|432.16|429.28|431.71|428.83|0
1648138310000|2022-03-24 16:11:50|432.01|429.13|431.94|429.06|432.32|429.44|431.94|429.06|0
1648138320000|2022-03-24 16:12:00|431.71|428.83|431.56|428.68|431.71|428.83|431.56|428.68|0
1648138330000|2022-03-24 16:12:10|431.71|428.83|432.01|429.13|432.16|429.28|431.71|428.83|0
1648138340000|2022-03-24 16:12:20|431.86|428.98|431.79|428.91|431.86|428.98|431.71|428.83|0
1648138350000|2022-03-24 16:12:30|432.16|429.28|432.01|429.13|432.16|429.28|432.01|429.13|0
1648138360000|2022-03-24 16:12:40|432.16|429.28|432.01|429.13|432.16|429.28|432.01|429.13|0
1648138370000|2022-03-24 16:12:50|431.86|428.98|431.86|428.98|431.86|428.98|431.71|428.83|0
1648138380000|2022-03-24 16:13:00|432.01|429.13|431.71|428.83|432.01|429.13|431.71|428.83|0
1648138390000|2022-03-24 16:13:10|431.79|428.91|431.71|428.83|431.86|428.98|431.71|428.83|0
1648138400000|2022-03-24 16:13:20|431.64|428.76|431.86|428.98|431.86|428.98|431.64|428.76|0
1648138410000|2022-03-24 16:13:30|431.71|428.83|431.86|428.98|431.86|428.98|431.71|428.83|0
1648138420000|2022-03-24 16:13:40|432.01|429.13|432.01|429.13|432.01|429.13|431.86|428.98|0
1648138430000|2022-03-24 16:13:50|431.86|428.98|431.71|428.83|431.86|428.98|431.71|428.83|0
1648138440000|2022-03-24 16:14:00|431.56|428.68|430.95|428.07|431.56|428.68|430.95|428.07|0
1648138450000|2022-03-24 16:14:10|430.88|428|430.95|428.07|430.95|428.07|430.8|427.92|0
1648138460000|2022-03-24 16:14:20|431.25|428.37|431.1|428.22|431.25|428.37|430.95|428.07|0
1648138470000|2022-03-24 16:14:30|430.95|428.07|430.8|427.92|430.95|428.07|430.8|427.92|0
1648138480000|2022-03-24 16:14:40|430.95|428.07|430.95|428.07|430.95|428.07|430.8|427.92|0
1648138490000|2022-03-24 16:14:50|431.25|428.37|431.25|428.37|431.25|428.37|431.25|428.37|0
1648138500000|2022-03-24 16:15:00|431.1|428.22|430.95|428.07|431.1|428.22|430.95|428.07|0
1648138510000|2022-03-24 16:15:10|430.88|428|431.25|428.37|431.25|428.37|430.88|428|0
1648138520000|2022-03-24 16:15:20|430.95|428.07|431.25|428.37|431.25|428.37|430.95|428.07|0
1648138530000|2022-03-24 16:15:30|431.1|428.22|431.25|428.37|431.25|428.37|431.1|428.22|0
1648138540000|2022-03-24 16:15:40|431.4|428.52|431.1|428.22|431.4|428.52|431.1|428.22|0
1648138550000|2022-03-24 16:15:50|430.95|428.07|431.1|428.22|431.1|428.22|430.8|427.92|0
1648138560000|2022-03-24 16:16:00|431.25|428.37|430.95|428.07|431.25|428.37|430.95|428.07|0
1648138570000|2022-03-24 16:16:10|430.8|427.92|430.95|428.07|430.95|428.07|430.8|427.92|0
1648138580000|2022-03-24 16:16:20|430.8|427.92|431.1|428.22|431.1|428.22|430.8|427.92|0
1648138590000|2022-03-24 16:16:30|430.8|427.92|430.95|428.07|430.95|428.07|430.8|427.92|0
1648138600000|2022-03-24 16:16:40|431.1|428.22|431.4|428.52|431.56|428.68|431.1|428.22|0
1648138610000|2022-03-24 16:16:50|431.56|428.68|431.56|428.68|431.71|428.83|431.56|428.68|0
1648138620000|2022-03-24 16:17:00|431.86|428.98|432.16|429.28|432.16|429.28|431.86|428.98|0
1648138630000|2022-03-24 16:17:10|432.47|429.59|432.47|429.59|432.47|429.59|432.47|429.59|0
1648138640000|2022-03-24 16:17:20|432.62|429.74|432.47|429.59|432.62|429.74|432.47|429.59|0
1648138650000|2022-03-24 16:17:30|432.31|429.43|432.16|429.28|432.39|429.51|432.16|429.28|0
1648138660000|2022-03-24 16:17:40|432.31|429.43|432.01|429.13|432.31|429.43|432.01|429.13|0
1648138670000|2022-03-24 16:17:50|432.31|429.43|432.01|429.13|432.31|429.43|432.01|429.13|0
1648138680000|2022-03-24 16:18:00|431.86|428.98|431.71|428.83|431.86|428.98|431.55|428.67|0
1648138690000|2022-03-24 16:18:10|431.55|428.67|431.86|428.98|431.86|428.98|431.4|428.52|0
1648138700000|2022-03-24 16:18:20|432.16|429.28|432.16|429.28|432.16|429.28|432.16|429.28|0
1648138710000|2022-03-24 16:18:30|432.01|429.13|431.86|428.98|432.01|429.13|431.86|428.98|0
1648138720000|2022-03-24 16:18:40|431.71|428.83|431.71|428.83|431.71|428.83|431.55|428.67|0
1648138730000|2022-03-24 16:18:50|431.86|428.98|432.16|429.28|432.16|429.28|431.86|428.98|0
1648138740000|2022-03-24 16:19:00|432.09|429.21|432.16|429.28|432.16|429.28|431.94|429.06|0
1648138750000|2022-03-24 16:19:10|432.01|429.13|432.01|429.13|432.16|429.28|431.86|428.98|0
1648138760000|2022-03-24 16:19:20|432.16|429.28|431.86|428.98|432.16|429.28|431.86|428.98|0
1648138770000|2022-03-24 16:19:30|431.71|428.83|431.71|428.83|431.71|428.83|431.55|428.67|0
1648138780000|2022-03-24 16:19:40|431.55|428.67|431.55|428.67|431.55|428.67|431.55|428.67|0
1648138790000|2022-03-24 16:19:50|431.4|428.52|431.25|428.37|431.4|428.52|431.25|428.37|0
1648138800000|2022-03-24 16:20:00|431.1|428.22|430.95|428.07|431.4|428.52|430.95|428.07|0
1648138810000|2022-03-24 16:20:10|431.25|428.37|431.71|428.83|431.71|428.83|431.1|428.22|0
1648138820000|2022-03-24 16:20:20|431.86|428.98|431.78|428.9|431.86|428.98|431.71|428.83|0
1648138830000|2022-03-24 16:20:30|431.86|428.98|431.55|428.67|431.86|428.98|431.4|428.52|0
1648138840000|2022-03-24 16:20:40|431.4|428.52|431.25|428.37|431.4|428.52|431.25|428.37|0
1648138850000|2022-03-24 16:20:50|431.1|428.22|430.95|428.07|431.25|428.37|430.95|428.07|0
1648138860000|2022-03-24 16:21:00|430.49|427.61|430.64|427.76|430.64|427.76|430.34|427.46|0
1648138870000|2022-03-24 16:21:10|430.49|427.61|430.49|427.61|430.49|427.61|430.34|427.46|0
1648138880000|2022-03-24 16:21:20|430.64|427.76|430.8|427.92|430.8|427.92|430.64|427.76|0
1648138890000|2022-03-24 16:21:30|430.72|427.84|430.8|427.92|430.95|428.07|430.72|427.84|0
1648138900000|2022-03-24 16:21:40|430.72|427.84|430.72|427.84|430.8|427.92|430.72|427.84|0
1648138910000|2022-03-24 16:21:50|430.57|427.69|430.49|427.61|430.57|427.69|430.34|427.46|0
1648138920000|2022-03-24 16:22:00|430.79|427.91|431.03|428.15|431.1|428.22|430.79|427.91|0
1648138930000|2022-03-24 16:22:10|430.79|427.91|430.49|427.61|430.79|427.91|430.42|427.54|0
1648138940000|2022-03-24 16:22:20|430.34|427.46|430.79|427.91|430.79|427.91|430.34|427.46|0
1648138950000|2022-03-24 16:22:30|430.64|427.76|430.34|427.46|430.64|427.76|430.19|427.31|0
1648138960000|2022-03-24 16:22:40|430.19|427.31|430.19|427.31|430.19|427.31|430.19|427.31|0
1648138970000|2022-03-24 16:22:50|430.49|427.61|430.49|427.61|430.49|427.61|430.49|427.61|0
1648138980000|2022-03-24 16:23:00|430.64|427.76|430.49|427.61|430.64|427.76|430.49|427.61|0
1648138990000|2022-03-24 16:23:10|430.64|427.76|430.49|427.61|430.64|427.76|430.49|427.61|0
1648139000000|2022-03-24 16:23:20|430.64|427.76|430.95|428.07|430.95|428.07|430.64|427.76|0
1648139010000|2022-03-24 16:23:30|431.1|428.22|430.79|427.91|431.1|428.22|430.79|427.91|0
1648139020000|2022-03-24 16:23:40|431.1|428.22|430.79|427.91|431.1|428.22|430.79|427.91|0
1648139030000|2022-03-24 16:23:50|430.95|428.07|430.64|427.76|430.95|428.07|430.64|427.76|0
1648139040000|2022-03-24 16:24:00|430.79|427.91|430.95|428.07|431.1|428.22|430.79|427.91|0
1648139050000|2022-03-24 16:24:10|430.79|427.91|430.49|427.61|430.79|427.91|430.49|427.61|0
1648139060000|2022-03-24 16:24:20|430.64|427.76|430.79|427.91|430.79|427.91|430.64|427.76|0
1648139070000|2022-03-24 16:24:30|430.64|427.76|430.79|427.91|430.79|427.91|430.64|427.76|0
1648139080000|2022-03-24 16:24:40|430.95|428.07|431.7|428.82|431.7|428.82|430.95|428.07|0
1648139090000|2022-03-24 16:24:50|431.55|428.67|432.01|429.13|432.01|429.13|431.55|428.67|0
1648139100000|2022-03-24 16:25:00|432.46|429.58|432.77|429.89|432.77|429.89|432.31|429.43|0
1648139110000|2022-03-24 16:25:10|432.92|430.04|432.46|429.58|432.92|430.04|432.46|429.58|0
1648139120000|2022-03-24 16:25:20|432.62|429.74|432.62|429.74|432.77|429.89|432.62|429.74|0
1648139130000|2022-03-24 16:25:30|432.7|429.82|432.01|429.13|432.7|429.82|432.01|429.13|0
1648139140000|2022-03-24 16:25:40|432.16|429.28|431.86|428.98|432.16|429.28|431.86|428.98|0
1648139150000|2022-03-24 16:25:50|432.01|429.13|431.93|429.05|432.16|429.28|431.93|429.05|0
1648139160000|2022-03-24 16:26:00|431.55|428.67|431.7|428.82|431.86|428.98|431.55|428.67|0
1648139170000|2022-03-24 16:26:10|431.63|428.75|431.7|428.82|431.7|428.82|431.63|428.75|0
1648139180000|2022-03-24 16:26:20|432.01|429.13|432.31|429.43|432.31|429.43|432.01|429.13|0
1648139190000|2022-03-24 16:26:30|432.54|429.66|432.77|429.89|432.77|429.89|432.54|429.66|0
1648139200000|2022-03-24 16:26:40|432.92|430.04|432.77|429.89|432.92|430.04|432.77|429.89|0
1648139210000|2022-03-24 16:26:50|432.92|430.04|432.77|429.89|432.92|430.04|432.62|429.74|0
1648139220000|2022-03-24 16:27:00|432.92|430.04|432.92|430.04|432.92|430.04|432.62|429.74|0
1648139230000|2022-03-24 16:27:10|433.38|430.5|433.83|430.95|433.83|430.95|433.38|430.5|0
1648139240000|2022-03-24 16:27:20|433.99|431.11|434.14|431.26|434.22|431.34|433.99|431.11|0
1648139250000|2022-03-24 16:27:30|433.68|430.8|433.53|430.65|433.68|430.8|433.53|430.65|0
1648139260000|2022-03-24 16:27:40|433.07|430.19|433.22|430.34|433.22|430.34|433.07|430.19|0
1648139270000|2022-03-24 16:27:50|433.3|430.42|433.22|430.34|433.3|430.42|433.07|430.19|0
1648139280000|2022-03-24 16:28:00|433.38|430.5|433.22|430.34|433.38|430.5|433.22|430.34|0
1648139290000|2022-03-24 16:28:10|433.3|430.42|433.68|430.8|433.68|430.8|433.3|430.42|0
1648139300000|2022-03-24 16:28:20|433.98|431.1|434.44|431.56|434.44|431.56|433.98|431.1|0
1648139310000|2022-03-24 16:28:30|434.9|432.02|434.9|432.02|434.9|432.02|434.9|432.02|0
1648139320000|2022-03-24 16:28:40|435.05|432.17|434.59|431.71|435.05|432.17|434.59|431.71|0
1648139330000|2022-03-24 16:28:50|434.98|432.1|435.2|432.32|435.2|432.32|434.98|432.1|0
1648139340000|2022-03-24 16:29:00|435.13|432.25|435.82|432.94|435.82|432.94|435.13|432.25|0
1648139350000|2022-03-24 16:29:10|435.97|433.09|435.97|433.09|435.97|433.09|435.59|432.71|0
1648139360000|2022-03-24 16:29:20|435.66|432.78|435.66|432.78|435.66|432.78|435.36|432.48|0
1648139370000|2022-03-24 16:29:30|435.36|432.48|434.75|431.87|435.36|432.48|434.75|431.87|0
1648139380000|2022-03-24 16:29:40|435.05|432.17|434.59|431.71|435.05|432.17|434.59|431.71|0
1648139390000|2022-03-24 16:29:50|434.75|431.87|434.75|431.87|434.75|431.87|434.75|431.87|0
1648139400000|2022-03-24 16:30:00|435.05|432.17|434.75|431.87|435.05|432.17|434.59|431.71|0
1648139410000|2022-03-24 16:30:10|434.9|432.02|434.9|432.02|434.9|432.02|434.9|432.02|0
1648139420000|2022-03-24 16:30:20|434.75|431.87|432.95|430.07|434.75|431.87|432.95|430.07|0
1648139430000|2022-03-24 16:30:30|433.1|430.22|432.8|429.92|433.1|430.22|432.8|429.92|0
1648139440000|2022-03-24 16:30:40|432.95|430.07|433.41|430.53|433.41|430.53|432.95|430.07|0
1648139450000|2022-03-24 16:30:50|433.26|430.38|433.26|430.38|433.26|430.38|433.1|430.22|0
1648139460000|2022-03-24 16:31:00|433.41|430.53|434.17|431.29|434.17|431.29|433.41|430.53|0
1648139470000|2022-03-24 16:31:10|433.87|430.99|433.87|430.99|434.02|431.14|433.87|430.99|0
1648139480000|2022-03-24 16:31:20|434.02|431.14|434.02|431.14|434.17|431.29|434.02|431.14|0
1648139490000|2022-03-24 16:31:30|433.87|430.99|433.56|430.68|433.87|430.99|433.49|430.61|0
1648139500000|2022-03-24 16:31:40|433.41|430.53|433.41|430.53|433.41|430.53|433.26|430.38|0
1648139510000|2022-03-24 16:31:50|433.49|430.61|433.64|430.76|433.71|430.83|433.49|430.61|0
1648139520000|2022-03-24 16:32:00|433.71|430.83|433.87|430.99|434.02|431.14|433.71|430.83|0
1648139530000|2022-03-24 16:32:10|434.02|431.14|433.87|430.99|434.02|431.14|433.71|430.83|0
1648139540000|2022-03-24 16:32:20|433.49|430.61|433.71|430.83|433.87|430.99|433.49|430.61|0
1648139550000|2022-03-24 16:32:30|433.56|430.68|433.41|430.53|433.56|430.68|433.41|430.53|0
1648139560000|2022-03-24 16:32:40|433.56|430.68|433.56|430.68|433.71|430.83|433.56|430.68|0
1648139570000|2022-03-24 16:32:50|433.71|430.83|433.56|430.68|433.87|430.99|433.56|430.68|0
1648139580000|2022-03-24 16:33:00|433.71|430.83|434.33|431.45|434.33|431.45|433.71|430.83|0
1648139590000|2022-03-24 16:33:10|434.02|431.14|434.33|431.45|434.33|431.45|434.02|431.14|0
1648139600000|2022-03-24 16:33:20|434.17|431.29|434.02|431.14|434.17|431.29|433.71|430.83|0
1648139610000|2022-03-24 16:33:30|433.87|430.99|433.87|430.99|434.02|431.14|433.87|430.99|0
1648139620000|2022-03-24 16:33:40|433.71|430.83|433.95|431.07|433.95|431.07|433.71|430.83|0
1648139630000|2022-03-24 16:33:50|433.87|430.99|434.63|431.75|434.63|431.75|433.87|430.99|0
1648139640000|2022-03-24 16:34:00|434.94|432.06|435.7|432.82|435.7|432.82|434.94|432.06|0
1648139650000|2022-03-24 16:34:10|435.85|432.97|435.7|432.82|435.85|432.97|435.7|432.82|0
1648139660000|2022-03-24 16:34:20|435.85|432.97|435.7|432.82|435.85|432.97|435.7|432.82|0
1648139670000|2022-03-24 16:34:30|435.78|432.9|435.55|432.67|435.78|432.9|435.4|432.52|0
1648139680000|2022-03-24 16:34:40|435.85|432.97|435.7|432.82|436.01|433.13|435.7|432.82|0
1648139690000|2022-03-24 16:34:50|435.55|432.67|435.7|432.82|435.85|432.97|435.55|432.67|0
1648139700000|2022-03-24 16:35:00|435.55|432.67|436.16|433.28|436.16|433.28|435.55|432.67|0
1648139710000|2022-03-24 16:35:10|435.85|432.97|435.55|432.67|435.85|432.97|435.55|432.67|0
1648139720000|2022-03-24 16:35:20|435.24|432.36|435.24|432.36|435.55|432.67|435.24|432.36|0
1648139730000|2022-03-24 16:35:30|435.55|432.67|435.24|432.36|435.55|432.67|435.24|432.36|0
1648139740000|2022-03-24 16:35:40|435.09|432.21|435.39|432.51|435.39|432.51|435.09|432.21|0
1648139750000|2022-03-24 16:35:50|435.24|432.36|435.55|432.67|435.55|432.67|435.24|432.36|0
1648139760000|2022-03-24 16:36:00|435.39|432.51|436.16|433.28|436.16|433.28|435.39|432.51|0
1648139770000|2022-03-24 16:36:10|436.01|433.13|436.01|433.13|436.01|433.13|435.85|432.97|0
1648139780000|2022-03-24 16:36:20|435.85|432.97|435.7|432.82|435.85|432.97|435.63|432.75|0
1648139790000|2022-03-24 16:36:30|435.55|432.67|435.7|432.82|435.7|432.82|435.39|432.51|0
1648139800000|2022-03-24 16:36:40|435.39|432.51|435.55|432.67|435.55|432.67|435.39|432.51|0
1648139810000|2022-03-24 16:36:50|435.39|432.51|435.24|432.36|435.39|432.51|435.24|432.36|0
1648139820000|2022-03-24 16:37:00|434.63|431.75|434.48|431.6|434.63|431.75|434.32|431.44|0
1648139830000|2022-03-24 16:37:10|434.32|431.44|433.87|430.99|434.32|431.44|433.87|430.99|0
1648139840000|2022-03-24 16:37:20|433.56|430.68|433.56|430.68|433.56|430.68|433.56|430.68|0
1648139850000|2022-03-24 16:37:30|433.41|430.53|433.25|430.37|433.41|430.53|433.25|430.37|0
1648139860000|2022-03-24 16:37:40|433.41|430.53|433.25|430.37|433.41|430.53|433.25|430.37|0
1648139870000|2022-03-24 16:37:50|433.1|430.22|433.1|430.22|433.1|430.22|432.95|430.07|0
1648139880000|2022-03-24 16:38:00|433.03|430.15|432.8|429.92|433.03|430.15|432.8|429.92|0
1648139890000|2022-03-24 16:38:10|432.64|429.76|432.95|430.07|433.03|430.15|432.64|429.76|0
1648139900000|2022-03-24 16:38:20|432.8|429.92|432.64|429.76|432.8|429.92|432.49|429.61|0
1648139910000|2022-03-24 16:38:30|432.42|429.54|432.34|429.46|432.42|429.54|432.34|429.46|0
1648139920000|2022-03-24 16:38:40|432.19|429.31|432.19|429.31|432.19|429.31|432.03|429.15|0
1648139930000|2022-03-24 16:38:50|432.03|429.15|432.03|429.15|432.03|429.15|431.88|429|0
1648139940000|2022-03-24 16:39:00|431.88|429|431.43|428.55|431.88|429|431.43|428.55|0
1648139950000|2022-03-24 16:39:10|431.58|428.7|431.88|429|431.88|429|431.5|428.62|0
1648139960000|2022-03-24 16:39:20|432.03|429.15|432.03|429.15|432.03|429.15|431.88|429|0
1648139970000|2022-03-24 16:39:30|432.19|429.31|432.19|429.31|432.19|429.31|432.03|429.15|0
1648139980000|2022-03-24 16:39:40|432.03|429.15|431.73|428.85|432.03|429.15|431.58|428.7|0
1648139990000|2022-03-24 16:39:50|431.88|429|431.88|429|431.88|429|431.73|428.85|0
1648140000000|2022-03-24 16:40:00|432.03|429.15|431.88|429|432.03|429.15|431.88|429|0
1648140010000|2022-03-24 16:40:10|432.03|429.15|432.19|429.31|432.19|429.31|431.88|429|0
1648140020000|2022-03-24 16:40:20|432.34|429.46|432.49|429.61|432.49|429.61|432.19|429.31|0
1648140030000|2022-03-24 16:40:30|432.19|429.31|432.34|429.46|432.34|429.46|432.19|429.31|0
1648140040000|2022-03-24 16:40:40|432.19|429.31|432.03|429.15|432.19|429.31|432.03|429.15|0
1648140050000|2022-03-24 16:40:50|432.19|429.31|432.03|429.15|432.34|429.46|432.03|429.15|0
1648140060000|2022-03-24 16:41:00|432.19|429.31|431.73|428.85|432.19|429.31|431.73|428.85|0
1648140070000|2022-03-24 16:41:10|431.88|429|432.19|429.31|432.19|429.31|431.88|429|0
1648140080000|2022-03-24 16:41:20|432.03|429.15|432.49|429.61|432.49|429.61|432.03|429.15|0
1648140090000|2022-03-24 16:41:30|432.34|429.46|432.57|429.69|432.64|429.76|432.34|429.46|0
1648140100000|2022-03-24 16:41:40|432.64|429.76|432.8|429.92|432.8|429.92|432.64|429.76|0
1648140110000|2022-03-24 16:41:50|432.64|429.76|432.49|429.61|432.64|429.76|432.49|429.61|0
1648140120000|2022-03-24 16:42:00|432.64|429.76|432.95|430.07|432.95|430.07|432.64|429.76|0
1648140130000|2022-03-24 16:42:10|433.1|430.22|432.8|429.92|433.1|430.22|432.8|429.92|0
1648140140000|2022-03-24 16:42:20|432.64|429.76|432.42|429.54|432.8|429.92|432.42|429.54|0
1648140150000|2022-03-24 16:42:30|432.57|429.69|432.34|429.46|432.57|429.69|432.26|429.38|0
1648140160000|2022-03-24 16:42:40|432.49|429.61|432.19|429.31|432.64|429.76|432.19|429.31|0
1648140170000|2022-03-24 16:42:50|432.34|429.46|432.19|429.31|432.34|429.46|432.03|429.15|0
1648140180000|2022-03-24 16:43:00|432.03|429.15|431.88|429|432.03|429.15|431.88|429|0
1648140190000|2022-03-24 16:43:10|431.73|428.85|431.73|428.85|431.73|428.85|431.73|428.85|0
1648140200000|2022-03-24 16:43:20|431.58|428.7|431.58|428.7|431.58|428.7|431.27|428.39|0
1648140210000|2022-03-24 16:43:30|431.42|428.54|431.42|428.54|431.42|428.54|431.42|428.54|0
1648140220000|2022-03-24 16:43:40|431.27|428.39|431.42|428.54|431.58|428.7|431.27|428.39|0
1648140230000|2022-03-24 16:43:50|431.58|428.7|431.73|428.85|431.73|428.85|431.58|428.7|0
1648140240000|2022-03-24 16:44:00|431.58|428.7|432.03|429.15|432.18|429.3|431.58|428.7|0
1648140250000|2022-03-24 16:44:10|432.18|429.3|432.18|429.3|432.18|429.3|432.18|429.3|0
1648140260000|2022-03-24 16:44:20|431.88|429|431.88|429|431.88|429|431.58|428.7|0
1648140270000|2022-03-24 16:44:30|431.73|428.85|431.58|428.7|431.73|428.85|431.58|428.7|0
1648140280000|2022-03-24 16:44:40|431.5|428.62|431.58|428.7|431.58|428.7|431.42|428.54|0
1648140290000|2022-03-24 16:44:50|431.42|428.54|431.27|428.39|431.42|428.54|431.27|428.39|0
1648140300000|2022-03-24 16:45:00|431.58|428.7|431.73|428.85|431.73|428.85|431.58|428.7|0
1648140310000|2022-03-24 16:45:10|431.88|429|432.03|429.15|432.18|429.3|431.88|429|0
1648140320000|2022-03-24 16:45:20|432.18|429.3|432.34|429.46|432.34|429.46|432.18|429.3|0
1648140330000|2022-03-24 16:45:30|432.49|429.61|432.34|429.46|432.49|429.61|432.34|429.46|0
1648140340000|2022-03-24 16:45:40|432.18|429.3|432.49|429.61|432.49|429.61|432.18|429.3|0
1648140350000|2022-03-24 16:45:50|432.34|429.46|432.49|429.61|432.49|429.61|432.34|429.46|0
1648140360000|2022-03-24 16:46:00|432.64|429.76|432.95|430.07|432.95|430.07|432.64|429.76|0
1648140370000|2022-03-24 16:46:10|433.1|430.22|433.33|430.45|433.33|430.45|433.1|430.22|0
1648140380000|2022-03-24 16:46:20|433.4|430.52|433.25|430.37|433.4|430.52|433.25|430.37|0
1648140390000|2022-03-24 16:46:30|433.1|430.22|433.1|430.22|433.1|430.22|433.1|430.22|0
1648140400000|2022-03-24 16:46:40|432.95|430.07|432.64|429.76|432.95|430.07|432.64|429.76|0
1648140410000|2022-03-24 16:46:50|432.79|429.91|432.49|429.61|432.79|429.91|432.49|429.61|0
1648140420000|2022-03-24 16:47:00|432.95|430.07|432.49|429.61|432.95|430.07|432.49|429.61|0
1648140430000|2022-03-24 16:47:10|432.18|429.3|432.34|429.46|432.49|429.61|432.18|429.3|0
1648140440000|2022-03-24 16:47:20|432.49|429.61|432.64|429.76|432.64|429.76|432.49|429.61|0
1648140450000|2022-03-24 16:47:30|432.79|429.91|432.95|430.07|432.95|430.07|432.79|429.91|0
1648140460000|2022-03-24 16:47:40|432.79|429.91|432.49|429.61|432.79|429.91|432.49|429.61|0
1648140470000|2022-03-24 16:47:50|432.42|429.54|432.49|429.61|432.49|429.61|432.34|429.46|0
1648140480000|2022-03-24 16:48:00|432.34|429.46|432.64|429.76|432.64|429.76|432.34|429.46|0
1648140490000|2022-03-24 16:48:10|432.49|429.61|432.95|430.07|432.95|430.07|432.49|429.61|0
1648140500000|2022-03-24 16:48:20|433.1|430.22|432.79|429.91|433.25|430.37|432.79|429.91|0
1648140510000|2022-03-24 16:48:30|432.64|429.76|432.79|429.91|432.79|429.91|432.64|429.76|0
1648140520000|2022-03-24 16:48:40|432.95|430.07|432.79|429.91|432.95|430.07|432.79|429.91|0
1648140530000|2022-03-24 16:48:50|432.64|429.76|432.79|429.91|432.95|430.07|432.64|429.76|0
1648140540000|2022-03-24 16:49:00|432.64|429.76|433.25|430.37|433.25|430.37|432.64|429.76|0
1648140550000|2022-03-24 16:49:10|433.4|430.52|433.25|430.37|433.4|430.52|433.25|430.37|0
1648140560000|2022-03-24 16:49:20|433.1|430.22|433.1|430.22|433.1|430.22|432.95|430.07|0
1648140570000|2022-03-24 16:49:30|433.25|430.37|433.1|430.22|433.25|430.37|433.1|430.22|0
1648140580000|2022-03-24 16:49:40|433.25|430.37|433.02|430.14|433.25|430.37|433.02|430.14|0
1648140590000|2022-03-24 16:49:50|433.1|430.22|433.02|430.14|433.1|430.22|432.95|430.07|0
1648140600000|2022-03-24 16:50:00|432.95|430.07|432.64|429.76|432.95|430.07|432.64|429.76|0
1648140610000|2022-03-24 16:50:10|432.95|430.07|432.64|429.76|432.95|430.07|432.64|429.76|0
1648140620000|2022-03-24 16:50:20|432.49|429.61|432.64|429.76|432.64|429.76|432.49|429.61|0
1648140630000|2022-03-24 16:50:30|432.79|429.91|432.18|429.3|432.79|429.91|432.18|429.3|0
1648140640000|2022-03-24 16:50:40|432.33|429.45|431.88|429|432.33|429.45|431.88|429|0
1648140650000|2022-03-24 16:50:50|432.03|429.15|432.03|429.15|432.03|429.15|432.03|429.15|0
1648140660000|2022-03-24 16:51:00|432.26|429.38|432.18|429.3|432.26|429.38|432.18|429.3|0
1648140670000|2022-03-24 16:51:10|432.33|429.45|432.33|429.45|432.49|429.61|432.33|429.45|0
1648140680000|2022-03-24 16:51:20|432.18|429.3|431.88|429|432.18|429.3|431.88|429|0
1648140690000|2022-03-24 16:51:30|432.03|429.15|431.73|428.85|432.03|429.15|431.57|428.69|0
1648140700000|2022-03-24 16:51:40|431.88|429|432.03|429.15|432.03|429.15|431.88|429|0
1648140710000|2022-03-24 16:51:50|432.18|429.3|432.03|429.15|432.18|429.3|432.03|429.15|0
1648140720000|2022-03-24 16:52:00|431.88|429|432.33|429.45|432.33|429.45|431.88|429|0
1648140730000|2022-03-24 16:52:10|432.18|429.3|432.41|429.53|432.49|429.61|432.18|429.3|0
1648140740000|2022-03-24 16:52:20|432.49|429.61|432.49|429.61|432.49|429.61|432.49|429.61|0
1648140750000|2022-03-24 16:52:30|432.18|429.3|431.73|428.85|432.18|429.3|431.73|428.85|0
1648140760000|2022-03-24 16:52:40|431.57|428.69|431.42|428.54|431.72|428.84|431.42|428.54|0
1648140770000|2022-03-24 16:52:50|431.27|428.39|431.42|428.54|431.42|428.54|431.27|428.39|0
1648140780000|2022-03-24 16:53:00|431.27|428.39|430.81|427.93|431.27|428.39|430.81|427.93|0
1648140790000|2022-03-24 16:53:10|430.96|428.08|430.66|427.78|430.96|428.08|430.66|427.78|0
1648140800000|2022-03-24 16:53:20|430.81|427.93|430.51|427.63|430.81|427.93|430.51|427.63|0
1648140810000|2022-03-24 16:53:30|430.66|427.78|430.51|427.63|430.66|427.78|430.36|427.48|0
1648140820000|2022-03-24 16:53:40|430.66|427.78|430.51|427.63|430.66|427.78|430.51|427.63|0
1648140830000|2022-03-24 16:53:50|430.66|427.78|430.81|427.93|430.81|427.93|430.66|427.78|0
1648140840000|2022-03-24 16:54:00|430.66|427.78|431.27|428.39|431.27|428.39|430.66|427.78|0
1648140850000|2022-03-24 16:54:10|431.42|428.54|431.42|428.54|431.42|428.54|431.35|428.47|0
1648140860000|2022-03-24 16:54:20|431.27|428.39|430.96|428.08|431.27|428.39|430.96|428.08|0
1648140870000|2022-03-24 16:54:30|431.12|428.24|430.96|428.08|431.12|428.24|430.81|427.93|0
1648140880000|2022-03-24 16:54:40|430.81|427.93|430.81|427.93|430.81|427.93|430.81|427.93|0
1648140890000|2022-03-24 16:54:50|430.96|428.08|430.96|428.08|430.96|428.08|430.81|427.93|0
1648140900000|2022-03-24 16:55:00|431.27|428.39|430.81|427.93|431.27|428.39|430.81|427.93|0
1648140910000|2022-03-24 16:55:10|430.96|428.08|430.96|428.08|430.96|428.08|430.96|428.08|0
1648140920000|2022-03-24 16:55:20|431.12|428.24|431.12|428.24|431.12|428.24|431.12|428.24|0
1648140930000|2022-03-24 16:55:30|431.42|428.54|431.42|428.54|431.42|428.54|431.42|428.54|0
1648140940000|2022-03-24 16:55:40|431.57|428.69|431.04|428.16|431.57|428.69|431.04|428.16|0
1648140950000|2022-03-24 16:55:50|430.96|428.08|430.96|428.08|430.96|428.08|430.96|428.08|0
1648140960000|2022-03-24 16:56:00|430.66|427.78|430.66|427.78|430.96|428.08|430.66|427.78|0
1648140970000|2022-03-24 16:56:10|430.96|428.08|430.35|427.47|430.96|428.08|430.35|427.47|0
1648140980000|2022-03-24 16:56:20|430.51|427.63|430.51|427.63|430.51|427.63|430.35|427.47|0
1648140990000|2022-03-24 16:56:30|430.35|427.47|430.51|427.63|430.51|427.63|430.35|427.47|0
1648141000000|2022-03-24 16:56:40|430.66|427.78|430.51|427.63|430.66|427.78|430.51|427.63|0
1648141010000|2022-03-24 16:56:50|430.35|427.47|430.51|427.63|430.51|427.63|430.35|427.47|0
1648141020000|2022-03-24 16:57:00|430.66|427.78|430.35|427.47|430.66|427.78|430.35|427.47|0
1648141030000|2022-03-24 16:57:10|430.2|427.32|430.51|427.63|430.51|427.63|430.2|427.32|0
1648141040000|2022-03-24 16:57:20|430.35|427.47|430.35|427.47|430.35|427.47|430.35|427.47|0
1648141050000|2022-03-24 16:57:30|430.2|427.32|430.35|427.47|430.35|427.47|430.2|427.32|0
1648141060000|2022-03-24 16:57:40|430.2|427.32|430.05|427.17|430.2|427.32|430.05|427.17|0
1648141070000|2022-03-24 16:57:50|430.35|427.47|430.35|427.47|430.35|427.47|430.35|427.47|0
1648141080000|2022-03-24 16:58:00|430.2|427.32|430.51|427.63|430.51|427.63|430.2|427.32|0
1648141090000|2022-03-24 16:58:10|430.35|427.47|430.35|427.47|430.35|427.47|430.2|427.32|0
1648141100000|2022-03-24 16:58:20|430.51|427.63|430.51|427.63|430.51|427.63|430.43|427.55|0
1648141110000|2022-03-24 16:58:30|430.66|427.78|430.43|427.55|430.66|427.78|430.43|427.55|0
1648141120000|2022-03-24 16:58:40|430.51|427.63|430.51|427.63|430.66|427.78|430.51|427.63|0
1648141130000|2022-03-24 16:58:50|430.58|427.7|430.51|427.63|430.58|427.7|430.51|427.63|0
1648141140000|2022-03-24 16:59:00|430.66|427.78|430.66|427.78|430.66|427.78|430.51|427.63|0
1648141150000|2022-03-24 16:59:10|430.51|427.63|430.51|427.63|430.51|427.63|430.51|427.63|0
1648141160000|2022-03-24 16:59:20|430.66|427.78|430.35|427.47|430.66|427.78|430.35|427.47|0
1648141170000|2022-03-24 16:59:30|430.28|427.4|430.05|427.17|430.28|427.4|430.05|427.17|0
1648141180000|2022-03-24 16:59:40|430.2|427.32|430.2|427.32|430.2|427.32|430.2|427.32|0
1648141190000|2022-03-24 16:59:50|430.35|427.47|430.51|427.63|430.66|427.78|430.35|427.47|0
1648141200000|2022-03-24 17:00:00|430.35|427.47|430.35|427.47|430.51|427.63|430.35|427.47|0
1648141210000|2022-03-24 17:00:10|430.51|427.63|430.66|427.78|430.66|427.78|430.51|427.63|0
1648141220000|2022-03-24 17:00:20|430.51|427.63|430.51|427.63|430.51|427.63|430.35|427.47|0
1648141230000|2022-03-24 17:00:30|430.81|427.93|430.81|427.93|430.81|427.93|430.81|427.93|0
1648141240000|2022-03-24 17:00:40|430.51|427.63|428.53|425.65|430.51|427.63|428.53|425.65|0
1648141250000|2022-03-24 17:00:50|428.08|425.2|428.23|425.35|428.68|425.8|428.08|425.2|0
1648141260000|2022-03-24 17:01:00|428.38|425.5|428.08|425.2|428.38|425.5|428.08|425.2|0
1648141270000|2022-03-24 17:01:10|428.23|425.35|427.62|424.74|428.46|425.58|427.62|424.74|0
1648141280000|2022-03-24 17:01:20|427.17|424.29|428.08|425.2|428.08|425.2|427.17|424.29|0
1648141290000|2022-03-24 17:01:30|427.93|425.05|428.53|425.65|428.53|425.65|427.93|425.05|0
1648141300000|2022-03-24 17:01:40|428.68|425.8|428.53|425.65|428.68|425.8|428.53|425.65|0
1648141310000|2022-03-24 17:01:50|428.38|425.5|428.23|425.35|428.38|425.5|428.08|425.2|0
1648141320000|2022-03-24 17:02:00|428.38|425.5|428.38|425.5|428.38|425.5|428.23|425.35|0
1648141330000|2022-03-24 17:02:10|428.53|425.65|428.53|425.65|428.53|425.65|428.38|425.5|0
1648141340000|2022-03-24 17:02:20|428.38|425.5|428.68|425.8|428.68|425.8|428.38|425.5|0
1648141350000|2022-03-24 17:02:30|428.53|425.65|428.53|425.65|428.53|425.65|428.53|425.65|0
1648141360000|2022-03-24 17:02:40|428.83|425.95|429.14|426.26|429.14|426.26|428.83|425.95|0
1648141370000|2022-03-24 17:02:50|428.99|426.11|429.14|426.26|429.14|426.26|428.99|426.11|0
1648141380000|2022-03-24 17:03:00|428.99|426.11|429.44|426.56|429.44|426.56|428.99|426.11|0
1648141390000|2022-03-24 17:03:10|429.29|426.41|429.29|426.41|429.44|426.56|429.29|426.41|0
1648141400000|2022-03-24 17:03:20|429.44|426.56|429.59|426.71|429.59|426.71|429.44|426.56|0
1648141410000|2022-03-24 17:03:30|429.74|426.86|430.05|427.17|430.05|427.17|429.74|426.86|0
1648141420000|2022-03-24 17:03:40|430.2|427.32|430.35|427.47|430.35|427.47|429.9|427.02|0
1648141430000|2022-03-24 17:03:50|430.2|427.32|430.2|427.32|430.2|427.32|430.05|427.17|0
1648141440000|2022-03-24 17:04:00|430.13|427.25|430.81|427.93|430.96|428.08|430.13|427.25|0
1648141450000|2022-03-24 17:04:10|430.89|428.01|431.11|428.23|431.11|428.23|430.89|428.01|0
1648141460000|2022-03-24 17:04:20|431.04|428.16|431.11|428.23|431.11|428.23|430.66|427.78|0
1648141470000|2022-03-24 17:04:30|430.96|428.08|431.26|428.38|431.26|428.38|430.96|428.08|0
1648141480000|2022-03-24 17:04:40|431.57|428.69|431.72|428.84|431.87|428.99|431.57|428.69|0
1648141490000|2022-03-24 17:04:50|431.87|428.99|431.57|428.69|431.87|428.99|431.57|428.69|0
1648141500000|2022-03-24 17:05:00|431.26|428.38|431.42|428.54|431.42|428.54|430.96|428.08|0
1648141510000|2022-03-24 17:05:10|431.26|428.38|431.11|428.23|431.42|428.54|430.96|428.08|0
1648141520000|2022-03-24 17:05:20|430.96|428.08|431.11|428.23|431.11|428.23|430.81|427.93|0
1648141530000|2022-03-24 17:05:30|430.96|428.08|430.96|428.08|431.11|428.23|430.96|428.08|0
1648141540000|2022-03-24 17:05:40|431.04|428.16|431.11|428.23|431.11|428.23|431.04|428.16|0
1648141550000|2022-03-24 17:05:50|431.04|428.16|431.04|428.16|431.26|428.38|430.96|428.08|0
1648141560000|2022-03-24 17:06:00|430.96|428.08|430.81|427.93|430.96|428.08|430.81|427.93|0
1648141570000|2022-03-24 17:06:10|430.96|428.08|430.66|427.78|430.96|428.08|430.66|427.78|0
1648141580000|2022-03-24 17:06:20|430.81|427.93|430.2|427.32|430.81|427.93|430.2|427.32|0
1648141590000|2022-03-24 17:06:30|430.35|427.47|430.35|427.47|430.5|427.62|430.35|427.47|0
1648141600000|2022-03-24 17:06:40|430.2|427.32|430.05|427.17|430.2|427.32|429.9|427.02|0
1648141610000|2022-03-24 17:06:50|430.2|427.32|430.2|427.32|430.2|427.32|430.2|427.32|0
1648141620000|2022-03-24 17:07:00|429.97|427.09|430.2|427.32|430.5|427.62|429.97|427.09|0
1648141630000|2022-03-24 17:07:10|430.05|427.17|429.9|427.02|430.13|427.25|429.9|427.02|0
1648141640000|2022-03-24 17:07:20|430.05|427.17|429.97|427.09|430.05|427.17|429.97|427.09|0
1648141650000|2022-03-24 17:07:30|430.2|427.32|430.05|427.17|430.35|427.47|430.05|427.17|0
1648141660000|2022-03-24 17:07:40|430.2|427.32|430.5|427.62|430.5|427.62|430.2|427.32|0
1648141670000|2022-03-24 17:07:50|430.35|427.47|430.5|427.62|430.5|427.62|430.35|427.47|0
1648141680000|2022-03-24 17:08:00|430.65|427.77|430.96|428.08|430.96|428.08|430.65|427.77|0
1648141690000|2022-03-24 17:08:10|430.81|427.93|430.96|428.08|430.96|428.08|430.81|427.93|0
1648141700000|2022-03-24 17:08:20|431.11|428.23|431.49|428.61|431.72|428.84|431.11|428.23|0
1648141710000|2022-03-24 17:08:30|431.72|428.84|431.65|428.77|431.87|428.99|431.65|428.77|0
1648141720000|2022-03-24 17:08:40|431.72|428.84|432.18|429.3|432.18|429.3|431.72|428.84|0
1648141730000|2022-03-24 17:08:50|432.48|429.6|432.02|429.14|432.63|429.75|432.02|429.14|0
1648141740000|2022-03-24 17:09:00|431.72|428.84|431.26|428.38|431.72|428.84|431.11|428.23|0
1648141750000|2022-03-24 17:09:10|431.87|428.99|431.87|428.99|431.87|428.99|431.72|428.84|0
1648141760000|2022-03-24 17:09:20|432.33|429.45|432.18|429.3|432.48|429.6|432.18|429.3|0
1648141770000|2022-03-24 17:09:30|432.02|429.14|432.18|429.3|432.48|429.6|432.02|429.14|0
1648141780000|2022-03-24 17:09:40|432.02|429.14|431.57|428.69|432.02|429.14|431.57|428.69|0
1648141790000|2022-03-24 17:09:50|431.72|428.84|431.87|428.99|431.87|428.99|431.57|428.69|0
1648141800000|2022-03-24 17:10:00|431.57|428.69|431.57|428.69|431.72|428.84|431.41|428.53|0
1648141810000|2022-03-24 17:10:10|431.72|428.84|431.57|428.69|431.72|428.84|431.57|428.69|0
1648141820000|2022-03-24 17:10:20|431.65|428.77|431.72|428.84|431.72|428.84|431.57|428.69|0
1648141830000|2022-03-24 17:10:30|431.87|428.99|431.72|428.84|431.95|429.07|431.72|428.84|0
1648141840000|2022-03-24 17:10:40|432.02|429.14|432.02|429.14|432.1|429.22|432.02|429.14|0
1648141850000|2022-03-24 17:10:50|432.1|429.22|431.57|428.69|432.1|429.22|431.57|428.69|0
1648141860000|2022-03-24 17:11:00|431.41|428.53|431.11|428.23|431.41|428.53|431.11|428.23|0
1648141870000|2022-03-24 17:11:10|430.96|428.08|431.11|428.23|431.11|428.23|430.96|428.08|0
1648141880000|2022-03-24 17:11:20|430.96|428.08|430.81|427.93|430.96|428.08|430.65|427.77|0
1648141890000|2022-03-24 17:11:30|430.96|428.08|430.81|427.93|430.96|428.08|430.65|427.77|0
1648141900000|2022-03-24 17:11:40|430.65|427.77|430.5|427.62|430.96|428.08|430.5|427.62|0
1648141910000|2022-03-24 17:11:50|430.65|427.77|430.58|427.7|430.65|427.77|430.5|427.62|0
1648141920000|2022-03-24 17:12:00|430.35|427.47|429.89|427.01|430.35|427.47|429.89|427.01|0
1648141930000|2022-03-24 17:12:10|430.05|427.17|430.2|427.32|430.35|427.47|430.05|427.17|0
1648141940000|2022-03-24 17:12:20|430.43|427.55|430.2|427.32|430.43|427.55|430.05|427.17|0
1648141950000|2022-03-24 17:12:30|430.35|427.47|430.35|427.47|430.35|427.47|430.35|427.47|0
1648141960000|2022-03-24 17:12:40|430.05|427.17|430.2|427.32|430.2|427.32|430.05|427.17|0
1648141970000|2022-03-24 17:12:50|430.05|427.17|429.52|426.64|430.05|427.17|429.44|426.56|0
1648141980000|2022-03-24 17:13:00|429.59|426.71|429.89|427.01|430.05|427.17|429.59|426.71|0
1648141990000|2022-03-24 17:13:10|429.74|426.86|429.59|426.71|429.74|426.86|429.29|426.41|0
1648142000000|2022-03-24 17:13:20|429.44|426.56|429.44|426.56|429.44|426.56|429.44|426.56|0
1648142010000|2022-03-24 17:13:30|429.59|426.71|429.59|426.71|429.74|426.86|429.44|426.56|0
1648142020000|2022-03-24 17:13:40|429.74|426.86|429.59|426.71|429.74|426.86|429.44|426.56|0
1648142030000|2022-03-24 17:13:50|429.44|426.56|429.44|426.56|429.44|426.56|429.44|426.56|0
1648142040000|2022-03-24 17:14:00|430.04|427.16|429.74|426.86|430.04|427.16|429.74|426.86|0
1648142050000|2022-03-24 17:14:10|429.29|426.41|429.44|426.56|429.44|426.56|429.29|426.41|0
1648142060000|2022-03-24 17:14:20|429.74|426.86|430.04|427.16|430.04|427.16|429.74|426.86|0
1648142070000|2022-03-24 17:14:30|430.35|427.47|430.2|427.32|430.35|427.47|430.2|427.32|0
1648142080000|2022-03-24 17:14:40|430.12|427.24|430.04|427.16|430.12|427.24|430.04|427.16|0
1648142090000|2022-03-24 17:14:50|430.2|427.32|430.04|427.16|430.2|427.32|430.04|427.16|0
1648142100000|2022-03-24 17:15:00|430.35|427.47|430.04|427.16|430.35|427.47|430.04|427.16|0
1648142110000|2022-03-24 17:15:10|429.74|426.86|429.59|426.71|429.74|426.86|429.52|426.64|0
1648142120000|2022-03-24 17:15:20|429.44|426.56|429.44|426.56|429.44|426.56|429.29|426.41|0
1648142130000|2022-03-24 17:15:30|429.52|426.64|429.44|426.56|429.59|426.71|429.44|426.56|0
1648142140000|2022-03-24 17:15:40|429.74|426.86|429.59|426.71|429.74|426.86|429.59|426.71|0
1648142150000|2022-03-24 17:15:50|429.44|426.56|429.29|426.41|429.44|426.56|429.29|426.41|0
1648142160000|2022-03-24 17:16:00|429.44|426.56|429.44|426.56|429.44|426.56|429.44|426.56|0
1648142170000|2022-03-24 17:16:10|429.74|426.86|429.82|426.94|429.89|427.01|429.74|426.86|0
1648142180000|2022-03-24 17:16:20|429.89|427.01|429.29|426.41|429.89|427.01|429.29|426.41|0
1648142190000|2022-03-24 17:16:30|429.13|426.25|429.44|426.56|429.44|426.56|429.13|426.25|0
1648142200000|2022-03-24 17:16:40|429.28|426.4|429.59|426.71|429.59|426.71|429.28|426.4|0
1648142210000|2022-03-24 17:16:50|429.44|426.56|429.28|426.4|429.44|426.56|429.28|426.4|0
1648142220000|2022-03-24 17:17:00|429.13|426.25|429.13|426.25|429.13|426.25|428.98|426.1|0
1648142230000|2022-03-24 17:17:10|428.98|426.1|428.98|426.1|428.98|426.1|428.98|426.1|0
1648142240000|2022-03-24 17:17:20|428.83|425.95|429.28|426.4|429.28|426.4|428.83|425.95|0
1648142250000|2022-03-24 17:17:30|429.21|426.33|429.28|426.4|429.28|426.4|429.21|426.33|0
1648142260000|2022-03-24 17:17:40|429.13|426.25|428.98|426.1|429.13|426.25|428.98|426.1|0
1648142270000|2022-03-24 17:17:50|429.06|426.18|428.98|426.1|429.06|426.18|428.83|425.95|0
1648142280000|2022-03-24 17:18:00|428.91|426.03|429.13|426.25|429.13|426.25|428.83|425.95|0
1648142290000|2022-03-24 17:18:10|429.21|426.33|428.98|426.1|429.21|426.33|428.98|426.1|0
1648142300000|2022-03-24 17:18:20|428.83|425.95|428.98|426.1|428.98|426.1|428.83|425.95|0
1648142310000|2022-03-24 17:18:30|428.83|425.95|428.98|426.1|428.98|426.1|428.83|425.95|0
1648142320000|2022-03-24 17:18:40|428.83|425.95|428.76|425.88|428.83|425.95|428.76|425.88|0
1648142330000|2022-03-24 17:18:50|428.83|425.95|428.53|425.65|428.83|425.95|428.53|425.65|0
1648142340000|2022-03-24 17:19:00|428.68|425.8|428.68|425.8|428.68|425.8|428.53|425.65|0
1648142350000|2022-03-24 17:19:10|428.83|425.95|428.98|426.1|428.98|426.1|428.83|425.95|0
1648142360000|2022-03-24 17:19:20|428.68|425.8|428.53|425.65|428.76|425.88|428.53|425.65|0
1648142370000|2022-03-24 17:19:30|428.37|425.49|428.53|425.65|428.53|425.65|428.37|425.49|0
1648142380000|2022-03-24 17:19:40|428.37|425.49|428.37|425.49|428.53|425.65|428.37|425.49|0
1648142400000|2022-03-24 17:20:00|428.53|425.65|428.68|425.8|428.68|425.8|428.53|425.65|0
1648142410000|2022-03-24 17:20:10|428.53|425.65|428.37|425.49|428.53|425.65|428.37|425.49|0
1648142420000|2022-03-24 17:20:20|428.53|425.65|428.68|425.8|428.83|425.95|428.53|425.65|0
1648142430000|2022-03-24 17:20:30|428.83|425.95|428.83|425.95|428.83|425.95|428.68|425.8|0
1648142440000|2022-03-24 17:20:40|428.68|425.8|428.53|425.65|428.68|425.8|428.53|425.65|0
1648142450000|2022-03-24 17:20:50|428.68|425.8|428.37|425.49|428.68|425.8|428.37|425.49|0
1648142460000|2022-03-24 17:21:00|428.53|425.65|428.22|425.34|428.53|425.65|428.22|425.34|0
1648142470000|2022-03-24 17:21:10|428.3|425.42|428.53|425.65|428.53|425.65|428.22|425.34|0
1648142480000|2022-03-24 17:21:20|428.68|425.8|428.83|425.95|428.83|425.95|428.68|425.8|0
1648142490000|2022-03-24 17:21:30|428.68|425.8|428.37|425.49|428.68|425.8|428.37|425.49|0
1648142510000|2022-03-24 17:21:50|428.45|425.57|428.45|425.57|428.45|425.57|428.37|425.49|0
1648142520000|2022-03-24 17:22:00|428.68|425.8|428.45|425.57|428.68|425.8|428.37|425.49|0
1648142530000|2022-03-24 17:22:10|428.68|425.8|428.98|426.1|428.98|426.1|428.68|425.8|0
1648142540000|2022-03-24 17:22:20|428.76|425.88|428.83|425.95|428.83|425.95|428.68|425.8|0
1648142550000|2022-03-24 17:22:30|428.98|426.1|429.13|426.25|429.13|426.25|428.98|426.1|0
1648142560000|2022-03-24 17:22:40|428.98|426.1|428.83|425.95|428.98|426.1|428.83|425.95|0
1648142570000|2022-03-24 17:22:50|428.68|425.8|428.68|425.8|428.68|425.8|428.68|425.8|0
1648142580000|2022-03-24 17:23:00|429.13|426.25|429.67|426.79|429.67|426.79|429.13|426.25|0
1648142590000|2022-03-24 17:23:10|429.59|426.71|429.59|426.71|429.74|426.86|429.59|426.71|0
1648142600000|2022-03-24 17:23:20|429.74|426.86|430.04|427.16|430.04|427.16|429.74|426.86|0
1648142610000|2022-03-24 17:23:30|429.89|427.01|429.59|426.71|430.04|427.16|429.59|426.71|0
1648142620000|2022-03-24 17:23:40|429.43|426.55|429.36|426.48|429.43|426.55|429.36|426.48|0
1648142630000|2022-03-24 17:23:50|429.28|426.4|429.13|426.25|429.36|426.48|429.13|426.25|0
1648142640000|2022-03-24 17:24:00|428.83|425.95|428.68|425.8|428.98|426.1|428.68|425.8|0
1648142650000|2022-03-24 17:24:10|428.83|425.95|428.68|425.8|428.83|425.95|428.68|425.8|0
1648142660000|2022-03-24 17:24:20|428.52|425.64|428.52|425.64|428.68|425.8|428.52|425.64|0
1648142670000|2022-03-24 17:24:30|428.68|425.8|428.98|426.1|428.98|426.1|428.68|425.8|0
1648142680000|2022-03-24 17:24:40|428.83|425.95|428.98|426.1|428.98|426.1|428.83|425.95|0
1648142690000|2022-03-24 17:24:50|428.83|425.95|428.98|426.1|428.98|426.1|428.83|425.95|0
1648142700000|2022-03-24 17:25:00|428.83|425.95|429.13|426.25|429.13|426.25|428.83|425.95|0
1648142710000|2022-03-24 17:25:10|428.83|425.95|428.83|425.95|428.83|425.95|428.83|425.95|0
1648142720000|2022-03-24 17:25:20|428.98|426.1|428.68|425.8|428.98|426.1|428.68|425.8|0
1648142730000|2022-03-24 17:25:30|428.52|425.64|428.52|425.64|428.52|425.64|428.52|425.64|0
1648142740000|2022-03-24 17:25:40|428.37|425.49|427.92|425.04|428.37|425.49|427.92|425.04|0
1648142750000|2022-03-24 17:25:50|428|425.12|427.92|425.04|428.07|425.19|427.92|425.04|0
1648142760000|2022-03-24 17:26:00|428.07|425.19|427.77|424.89|428.07|425.19|427.77|424.89|0
1648142770000|2022-03-24 17:26:10|427.61|424.73|427.61|424.73|427.61|424.73|427.61|424.73|0
1648142780000|2022-03-24 17:26:20|427.77|424.89|427.61|424.73|427.77|424.89|427.61|424.73|0
1648142790000|2022-03-24 17:26:30|427.16|424.28|427.61|424.73|427.61|424.73|427.16|424.28|0
1648142800000|2022-03-24 17:26:40|427.46|424.58|427.16|424.28|427.61|424.73|427.16|424.28|0
1648142810000|2022-03-24 17:26:50|427.61|424.73|427.46|424.58|427.61|424.73|427.46|424.58|0
1648142820000|2022-03-24 17:27:00|427.31|424.43|427.16|424.28|427.46|424.58|427.16|424.28|0
1648142830000|2022-03-24 17:27:10|426.86|423.98|427.01|424.13|427.01|424.13|426.86|423.98|0
1648142840000|2022-03-24 17:27:20|426.71|423.83|427.01|424.13|427.01|424.13|426.71|423.83|0
1648142850000|2022-03-24 17:27:30|426.86|423.98|427.01|424.13|427.01|424.13|426.86|423.98|0
1648142860000|2022-03-24 17:27:40|426.86|423.98|426.79|423.91|426.86|423.98|426.71|423.83|0
1648142870000|2022-03-24 17:27:50|426.86|423.98|427.16|424.28|427.16|424.28|426.56|423.68|0
1648142880000|2022-03-24 17:28:00|427.31|424.43|427.01|424.13|427.31|424.43|427.01|424.13|0
1648142890000|2022-03-24 17:28:10|427.61|424.73|427.77|424.89|427.77|424.89|427.46|424.58|0
1648142900000|2022-03-24 17:28:20|427.92|425.04|427.61|424.73|427.92|425.04|427.61|424.73|0
1648142910000|2022-03-24 17:28:30|427.77|424.89|427.77|424.89|427.77|424.89|427.77|424.89|0
1648142920000|2022-03-24 17:28:40|427.92|425.04|427.77|424.89|427.92|425.04|427.77|424.89|0
1648142930000|2022-03-24 17:28:50|427.92|425.04|428.07|425.19|428.07|425.19|427.92|425.04|0
1648142940000|2022-03-24 17:29:00|428.22|425.34|427.92|425.04|428.22|425.34|427.92|425.04|0
1648142950000|2022-03-24 17:29:10|427.77|424.89|427.77|424.89|427.92|425.04|427.77|424.89|0
1648142960000|2022-03-24 17:29:20|427.61|424.73|428.07|425.19|428.07|425.19|427.61|424.73|0
1648142970000|2022-03-24 17:29:30|428.37|425.49|428.22|425.34|428.37|425.49|428.22|425.34|0
1648142980000|2022-03-24 17:29:40|428.37|425.49|427.92|425.04|428.37|425.49|427.92|425.04|0
1648143000000|2022-03-24 17:30:00|427.76|424.88|427.76|424.88|427.84|424.96|427.76|424.88|0
1648143010000|2022-03-24 17:30:10|427.92|425.04|427.92|425.04|427.92|425.04|427.92|425.04|0
1648143020000|2022-03-24 17:30:20|428.07|425.19|427.61|424.73|428.07|425.19|427.61|424.73|0
1648143030000|2022-03-24 17:30:30|427.76|424.88|427.61|424.73|427.76|424.88|427.46|424.58|0
1648143040000|2022-03-24 17:30:40|427.54|424.66|427.61|424.73|427.61|424.73|427.54|424.66|0
1648143050000|2022-03-24 17:30:50|427.46|424.58|427.61|424.73|427.61|424.73|427.46|424.58|0
1648143060000|2022-03-24 17:31:00|427.46|424.58|427.46|424.58|427.46|424.58|427.31|424.43|0
1648143070000|2022-03-24 17:31:10|427.39|424.51|427.39|424.51|427.39|424.51|427.31|424.43|0
1648143080000|2022-03-24 17:31:20|427.31|424.43|427.46|424.58|427.46|424.58|427.31|424.43|0
1648143090000|2022-03-24 17:31:30|427.61|424.73|427.61|424.73|427.61|424.73|427.61|424.73|0
1648143100000|2022-03-24 17:31:40|427.76|424.88|427.76|424.88|427.76|424.88|427.69|424.81|0
1648143110000|2022-03-24 17:31:50|427.61|424.73|427.61|424.73|427.69|424.81|427.61|424.73|0
1648143120000|2022-03-24 17:32:00|427.46|424.58|427.76|424.88|427.92|425.04|427.46|424.58|0
1648143130000|2022-03-24 17:32:10|427.92|425.04|428.07|425.19|428.07|425.19|427.92|425.04|0
1648143140000|2022-03-24 17:32:20|427.92|425.04|428.22|425.34|428.22|425.34|427.92|425.04|0
1648143150000|2022-03-24 17:32:30|428.07|425.19|428.22|425.34|428.22|425.34|428.07|425.19|0
1648143160000|2022-03-24 17:32:40|428.07|425.19|428.22|425.34|428.22|425.34|428.07|425.19|0
1648143170000|2022-03-24 17:32:50|428.07|425.19|428.22|425.34|428.3|425.42|428.07|425.19|0
1648143180000|2022-03-24 17:33:00|428.52|425.64|428.52|425.64|428.67|425.79|428.52|425.64|0
1648143190000|2022-03-24 17:33:10|428.75|425.87|428.98|426.1|428.98|426.1|428.75|425.87|0
1648143200000|2022-03-24 17:33:20|429.28|426.4|429.28|426.4|429.28|426.4|429.28|426.4|0
1648143210000|2022-03-24 17:33:30|429.13|426.25|429.13|426.25|429.28|426.4|429.13|426.25|0
1648143220000|2022-03-24 17:33:40|429.28|426.4|429.73|426.85|429.73|426.85|429.28|426.4|0
1648143230000|2022-03-24 17:33:50|429.58|426.7|429.66|426.78|429.66|426.78|429.58|426.7|0
1648143240000|2022-03-24 17:34:00|430.04|427.16|429.28|426.4|430.04|427.16|429.28|426.4|0
1648143250000|2022-03-24 17:34:10|429.58|426.7|429.73|426.85|429.73|426.85|429.58|426.7|0
1648143260000|2022-03-24 17:34:20|429.58|426.7|429.58|426.7|429.73|426.85|429.58|426.7|0
1648143270000|2022-03-24 17:34:30|429.66|426.78|429.43|426.55|429.66|426.78|429.43|426.55|0
1648143280000|2022-03-24 17:34:40|429.28|426.4|429.28|426.4|429.28|426.4|429.28|426.4|0
1648143290000|2022-03-24 17:34:50|429.13|426.25|428.98|426.1|429.13|426.25|428.98|426.1|0
1648143300000|2022-03-24 17:35:00|429.28|426.4|429.28|426.4|429.28|426.4|429.28|426.4|0
1648143310000|2022-03-24 17:35:10|429.13|426.25|429.43|426.55|429.43|426.55|429.13|426.25|0
1648143320000|2022-03-24 17:35:20|429.28|426.4|429.28|426.4|429.58|426.7|429.28|426.4|0
1648143340000|2022-03-24 17:35:40|428.97|426.09|428.97|426.09|428.97|426.09|428.97|426.09|0
1648143350000|2022-03-24 17:35:50|429.13|426.25|429.13|426.25|429.13|426.25|428.97|426.09|0
1648143360000|2022-03-24 17:36:00|428.97|426.09|428.97|426.09|429.05|426.17|428.97|426.09|0
1648143370000|2022-03-24 17:36:10|429.13|426.25|429.13|426.25|429.28|426.4|429.13|426.25|0
1648143380000|2022-03-24 17:36:20|429.05|426.17|428.97|426.09|429.05|426.17|428.97|426.09|0
1648143390000|2022-03-24 17:36:30|428.9|426.02|428.82|425.94|428.9|426.02|428.82|425.94|0
1648143400000|2022-03-24 17:36:40|428.75|425.87|428.82|425.94|428.82|425.94|428.75|425.87|0
1648143410000|2022-03-24 17:36:50|428.67|425.79|428.67|425.79|428.67|425.79|428.67|425.79|0
1648143420000|2022-03-24 17:37:00|428.45|425.57|428.22|425.34|428.45|425.57|428.22|425.34|0
1648143430000|2022-03-24 17:37:10|428.07|425.19|427.76|424.88|428.07|425.19|427.76|424.88|0
1648143440000|2022-03-24 17:37:20|427.91|425.03|428.14|425.26|428.22|425.34|427.91|425.03|0
1648143450000|2022-03-24 17:37:30|427.84|424.96|427.76|424.88|427.91|425.03|427.76|424.88|0
1648143460000|2022-03-24 17:37:40|427.61|424.73|427.46|424.58|427.61|424.73|427.46|424.58|0
1648143470000|2022-03-24 17:37:50|427.61|424.73|427.76|424.88|427.76|424.88|427.61|424.73|0
1648143480000|2022-03-24 17:38:00|427.61|424.73|428.22|425.34|428.22|425.34|427.61|424.73|0
1648143490000|2022-03-24 17:38:10|428.37|425.49|428.37|425.49|428.37|425.49|428.22|425.34|0
1648143500000|2022-03-24 17:38:20|428.22|425.34|428.22|425.34|428.22|425.34|428.06|425.18|0
1648143510000|2022-03-24 17:38:30|428.37|425.49|428.29|425.41|428.37|425.49|428.29|425.41|0
1648143520000|2022-03-24 17:38:40|428.06|425.18|427.91|425.03|428.06|425.18|427.91|425.03|0
1648143530000|2022-03-24 17:38:50|428.22|425.34|428.37|425.49|428.37|425.49|428.06|425.18|0
1648143540000|2022-03-24 17:39:00|428.52|425.64|428.82|425.94|428.97|426.09|428.52|425.64|0
1648143550000|2022-03-24 17:39:10|428.67|425.79|428.22|425.34|428.67|425.79|428.22|425.34|0
1648143560000|2022-03-24 17:39:20|428.06|425.18|428.22|425.34|428.22|425.34|428.06|425.18|0
1648143570000|2022-03-24 17:39:30|428.37|425.49|428.22|425.34|428.37|425.49|428.22|425.34|0
1648143580000|2022-03-24 17:39:40|428.06|425.18|428.06|425.18|428.06|425.18|427.99|425.11|0
1648143590000|2022-03-24 17:39:50|428.22|425.34|428.22|425.34|428.37|425.49|428.22|425.34|0
1648143600000|2022-03-24 17:40:00|428.14|425.26|428.67|425.79|428.67|425.79|428.14|425.26|0
1648143610000|2022-03-24 17:40:10|428.52|425.64|428.37|425.49|428.52|425.64|428.22|425.34|0
1648143620000|2022-03-24 17:40:20|428.22|425.34|428.22|425.34|428.22|425.34|428.22|425.34|0
1648143630000|2022-03-24 17:40:30|428.06|425.18|428.06|425.18|428.06|425.18|427.91|425.03|0
1648143640000|2022-03-24 17:40:40|427.91|425.03|427.91|425.03|427.91|425.03|427.76|424.88|0
1648143650000|2022-03-24 17:40:50|427.84|424.96|427.61|424.73|427.84|424.96|427.61|424.73|0
1648143660000|2022-03-24 17:41:00|427.76|424.88|427.76|424.88|427.76|424.88|427.76|424.88|0
1648143670000|2022-03-24 17:41:10|427.61|424.73|428.06|425.18|428.06|425.18|427.61|424.73|0
1648143680000|2022-03-24 17:41:20|428.22|425.34|428.06|425.18|428.37|425.49|428.06|425.18|0
1648143690000|2022-03-24 17:41:30|428.22|425.34|427.91|425.03|428.22|425.34|427.91|425.03|0
1648143700000|2022-03-24 17:41:40|428.06|425.18|427.91|425.03|428.06|425.18|427.91|425.03|0
1648143710000|2022-03-24 17:41:50|428.22|425.34|428.21|425.33|428.22|425.34|428.14|425.26|0
1648143720000|2022-03-24 17:42:00|428.37|425.49|428.37|425.49|428.52|425.64|428.37|425.49|0
1648143730000|2022-03-24 17:42:10|428.21|425.33|428.21|425.33|428.21|425.33|427.91|425.03|0
1648143740000|2022-03-24 17:42:20|428.06|425.18|428.06|425.18|428.06|425.18|428.06|425.18|0
1648143750000|2022-03-24 17:42:30|427.91|425.03|427.76|424.88|427.91|425.03|427.76|424.88|0
1648143760000|2022-03-24 17:42:40|427.61|424.73|427.31|424.43|427.61|424.73|427.31|424.43|0
1648143770000|2022-03-24 17:42:50|427.16|424.28|427.16|424.28|427.16|424.28|427.16|424.28|0
1648143780000|2022-03-24 17:43:00|427|424.12|427.16|424.28|427.16|424.28|427|424.12|0
1648143790000|2022-03-24 17:43:10|427.31|424.43|427.16|424.28|427.31|424.43|427.16|424.28|0
1648143800000|2022-03-24 17:43:20|427.31|424.43|427.31|424.43|427.46|424.58|427.31|424.43|0
1648143820000|2022-03-24 17:43:40|427.23|424.35|427.15|424.27|427.23|424.35|427.15|424.27|0
1648143830000|2022-03-24 17:43:50|427|424.12|427.15|424.27|427.15|424.27|427|424.12|0
1648143840000|2022-03-24 17:44:00|427|424.12|427.15|424.27|427.15|424.27|426.7|423.82|0
1648143850000|2022-03-24 17:44:10|427|424.12|426.85|423.97|427|424.12|426.85|423.97|0
1648143860000|2022-03-24 17:44:20|426.7|423.82|426.7|423.82|426.7|423.82|426.7|423.82|0
1648143870000|2022-03-24 17:44:30|426.85|423.97|426.85|423.97|426.85|423.97|426.85|423.97|0
1648143880000|2022-03-24 17:44:40|427|424.12|427.46|424.58|427.46|424.58|427|424.12|0
1648143890000|2022-03-24 17:44:50|427.31|424.43|427.31|424.43|427.38|424.5|427.15|424.27|0
1648143900000|2022-03-24 17:45:00|427.15|424.27|427.31|424.43|427.31|424.43|427.15|424.27|0
1648143910000|2022-03-24 17:45:10|427.46|424.58|427.31|424.43|427.46|424.58|427.31|424.43|0
1648143920000|2022-03-24 17:45:20|427|424.12|426.85|423.97|427|424.12|426.85|423.97|0
1648143930000|2022-03-24 17:45:30|426.7|423.82|426.85|423.97|426.85|423.97|426.7|423.82|0
1648143940000|2022-03-24 17:45:40|426.55|423.67|426.7|423.82|426.7|423.82|426.55|423.67|0
1648143950000|2022-03-24 17:45:50|426.55|423.67|426.7|423.82|426.85|423.97|426.55|423.67|0
1648143960000|2022-03-24 17:46:00|426.78|423.9|426.55|423.67|426.85|423.97|426.55|423.67|0
1648143970000|2022-03-24 17:46:10|426.7|423.82|426.85|423.97|426.85|423.97|426.7|423.82|0
1648143980000|2022-03-24 17:46:20|427|424.12|426.85|423.97|427|424.12|426.85|423.97|0
1648143990000|2022-03-24 17:46:30|426.7|423.82|426.85|423.97|426.85|423.97|426.7|423.82|0
1648144000000|2022-03-24 17:46:40|426.7|423.82|426.7|423.82|426.85|423.97|426.7|423.82|0
1648144010000|2022-03-24 17:46:50|426.85|423.97|426.85|423.97|426.85|423.97|426.85|423.97|0
1648144020000|2022-03-24 17:47:00|426.78|423.9|427|424.12|427.15|424.27|426.78|423.9|0
1648144030000|2022-03-24 17:47:10|427.15|424.27|427.15|424.27|427.15|424.27|427|424.12|0
1648144040000|2022-03-24 17:47:20|427|424.12|427.15|424.27|427.15|424.27|427|424.12|0
1648144050000|2022-03-24 17:47:30|427|424.12|426.85|423.97|427|424.12|426.85|423.97|0
1648144060000|2022-03-24 17:47:40|427|424.12|427.15|424.27|427.15|424.27|427|424.12|0
1648144070000|2022-03-24 17:47:50|427|424.12|426.85|423.97|427|424.12|426.85|423.97|0
1648144080000|2022-03-24 17:48:00|426.7|423.82|426.4|423.52|426.85|423.97|426.4|423.52|0
1648144090000|2022-03-24 17:48:10|426.25|423.37|426.25|423.37|426.25|423.37|426.1|423.22|0
1648144100000|2022-03-24 17:48:20|426.1|423.22|426.02|423.14|426.1|423.22|426.02|423.14|0
1648144110000|2022-03-24 17:48:30|425.94|423.06|425.94|423.06|425.94|423.06|425.79|422.91|0
1648144120000|2022-03-24 17:48:40|426.1|423.22|426.1|423.22|426.1|423.22|425.94|423.06|0
1648144130000|2022-03-24 17:48:50|425.94|423.06|425.94|423.06|426.1|423.22|425.94|423.06|0
1648144140000|2022-03-24 17:49:00|426.1|423.22|425.94|423.06|426.1|423.22|425.94|423.06|0
1648144150000|2022-03-24 17:49:10|425.64|422.76|425.94|423.06|425.94|423.06|425.64|422.76|0
1648144160000|2022-03-24 17:49:20|426.25|423.37|426.4|423.52|426.4|423.52|426.25|423.37|0
1648144170000|2022-03-24 17:49:30|426.17|423.29|426.25|423.37|426.25|423.37|426.17|423.29|0
1648144190000|2022-03-24 17:49:50|426.4|423.52|426.55|423.67|426.55|423.67|426.4|423.52|0
1648144200000|2022-03-24 17:50:00|426.85|423.97|427.15|424.27|427.15|424.27|426.85|423.97|0
1648144210000|2022-03-24 17:50:10|427.46|424.58|426.7|423.82|427.61|424.73|426.7|423.82|0
1648144220000|2022-03-24 17:50:20|426.85|423.97|427.3|424.42|427.3|424.42|426.85|423.97|0
1648144230000|2022-03-24 17:50:30|427.15|424.27|427.15|424.27|427.15|424.27|427|424.12|0
1648144240000|2022-03-24 17:50:40|427.08|424.2|427.15|424.27|427.15|424.27|427|424.12|0
1648144250000|2022-03-24 17:50:50|427.3|424.42|427|424.12|427.3|424.42|427|424.12|0
1648144260000|2022-03-24 17:51:00|427.15|424.27|426.85|423.97|427.15|424.27|426.85|423.97|0
1648144270000|2022-03-24 17:51:10|426.7|423.82|426.48|423.6|426.7|423.82|426.48|423.6|0
1648144280000|2022-03-24 17:51:20|426.4|423.52|426.25|423.37|426.48|423.6|426.25|423.37|0
1648144290000|2022-03-24 17:51:30|426.4|423.52|426.55|423.67|426.55|423.67|426.4|423.52|0
1648144300000|2022-03-24 17:51:40|426.48|423.6|426.32|423.44|426.48|423.6|426.25|423.37|0
1648144310000|2022-03-24 17:51:50|426.4|423.52|426.4|423.52|426.4|423.52|426.25|423.37|0
1648144320000|2022-03-24 17:52:00|426.7|423.82|426.7|423.82|426.7|423.82|426.55|423.67|0
1648144330000|2022-03-24 17:52:10|426.55|423.67|426.7|423.82|426.7|423.82|426.55|423.67|0
1648144340000|2022-03-24 17:52:20|426.63|423.75|426.4|423.52|426.63|423.75|426.4|423.52|0
1648144350000|2022-03-24 17:52:30|426.55|423.67|426.4|423.52|426.55|423.67|426.4|423.52|0
1648144360000|2022-03-24 17:52:40|426.25|423.37|426.25|423.37|426.25|423.37|426.09|423.21|0
1648144370000|2022-03-24 17:52:50|426.4|423.52|426.4|423.52|426.4|423.52|426.4|423.52|0
1648144380000|2022-03-24 17:53:00|426.24|423.36|426.24|423.36|426.24|423.36|426.24|423.36|0
1648144390000|2022-03-24 17:53:10|426.09|423.21|426.55|423.67|426.55|423.67|426.09|423.21|0
1648144400000|2022-03-24 17:53:20|426.4|423.52|426.4|423.52|426.4|423.52|426.4|423.52|0
1648144410000|2022-03-24 17:53:30|426.55|423.67|426.7|423.82|426.85|423.97|426.55|423.67|0
1648144420000|2022-03-24 17:53:40|426.85|423.97|426.85|423.97|426.85|423.97|426.7|423.82|0
1648144430000|2022-03-24 17:53:50|426.7|423.82|426.7|423.82|426.7|423.82|426.55|423.67|0
1648144440000|2022-03-24 17:54:00|426.85|423.97|427.15|424.27|427.15|424.27|426.7|423.82|0
1648144450000|2022-03-24 17:54:10|427|424.12|427.15|424.27|427.15|424.27|427|424.12|0
1648144460000|2022-03-24 17:54:20|427.3|424.42|427.15|424.27|427.3|424.42|427.15|424.27|0
1648144470000|2022-03-24 17:54:30|427.3|424.42|427.45|424.57|427.45|424.57|427.3|424.42|0
1648144480000|2022-03-24 17:54:40|427.3|424.42|427.38|424.5|427.6|424.72|427.3|424.42|0
1648144490000|2022-03-24 17:54:50|427.15|424.27|427.3|424.42|427.3|424.42|427.15|424.27|0
1648144500000|2022-03-24 17:55:00|427.45|424.57|427.45|424.57|427.45|424.57|427.45|424.57|0
1648144510000|2022-03-24 17:55:10|427.15|424.27|427.45|424.57|427.45|424.57|427.15|424.27|0
1648144520000|2022-03-24 17:55:20|427.6|424.72|427.45|424.57|427.6|424.72|427.45|424.57|0
1648144530000|2022-03-24 17:55:30|427.3|424.42|427.3|424.42|427.3|424.42|427.3|424.42|0
1648144540000|2022-03-24 17:55:40|427.6|424.72|427.76|424.88|427.91|425.03|427.6|424.72|0
1648144550000|2022-03-24 17:55:50|427.6|424.72|427.6|424.72|427.76|424.88|427.6|424.72|0
1648144560000|2022-03-24 17:56:00|427.3|424.42|426.85|423.97|427.3|424.42|426.85|423.97|0
1648144570000|2022-03-24 17:56:10|427|424.12|427|424.12|427.15|424.27|427|424.12|0
1648144580000|2022-03-24 17:56:20|426.85|423.97|426.85|423.97|427|424.12|426.85|423.97|0
1648144590000|2022-03-24 17:56:30|427|424.12|427.3|424.42|427.3|424.42|426.85|423.97|0
1648144600000|2022-03-24 17:56:40|427.15|424.27|427.15|424.27|427.15|424.27|427|424.12|0
1648144610000|2022-03-24 17:56:50|427|424.12|427|424.12|427.15|424.27|427|424.12|0
1648144620000|2022-03-24 17:57:00|427.15|424.27|427.3|424.42|427.3|424.42|427|424.12|0
1648144630000|2022-03-24 17:57:10|427.15|424.27|427.3|424.42|427.3|424.42|427.15|424.27|0
1648144640000|2022-03-24 17:57:20|427.15|424.27|426.85|423.97|427.15|424.27|426.85|423.97|0
1648144650000|2022-03-24 17:57:30|427|424.12|426.85|423.97|427|424.12|426.85|423.97|0
1648144660000|2022-03-24 17:57:40|427|424.12|427|424.12|427|424.12|426.85|423.97|0
1648144670000|2022-03-24 17:57:50|427.15|424.27|427.15|424.27|427.15|424.27|427.15|424.27|0
1648144680000|2022-03-24 17:58:00|427|424.12|427.3|424.42|427.3|424.42|427|424.12|0
1648144690000|2022-03-24 17:58:10|427.15|424.27|427.3|424.42|427.3|424.42|427|424.12|0
1648144700000|2022-03-24 17:58:20|427.6|424.72|427.45|424.57|427.6|424.72|427.45|424.57|0
1648144710000|2022-03-24 17:58:30|427.6|424.72|427.6|424.72|427.6|424.72|427.6|424.72|0
1648144720000|2022-03-24 17:58:40|427.45|424.57|427.3|424.42|427.45|424.57|427.3|424.42|0
1648144730000|2022-03-24 17:58:50|427.38|424.5|427.3|424.42|427.45|424.57|427.3|424.42|0
1648144740000|2022-03-24 17:59:00|427.38|424.5|427.38|424.5|427.38|424.5|427.38|424.5|0
1648144750000|2022-03-24 17:59:10|427.45|424.57|427.45|424.57|427.45|424.57|427.45|424.57|0
1648144760000|2022-03-24 17:59:20|427.6|424.72|427.75|424.87|427.75|424.87|427.6|424.72|0
1648144770000|2022-03-24 17:59:30|427.91|425.03|427.6|424.72|427.91|425.03|427.6|424.72|0
1648144780000|2022-03-24 17:59:40|427.3|424.42|427.3|424.42|427.3|424.42|427.3|424.42|0
1648144790000|2022-03-24 17:59:50|427.45|424.57|427.3|424.42|427.45|424.57|427.3|424.42|0
1648144800000|2022-03-24 18:00:00|427.45|424.57|427.3|424.42|427.6|424.72|427.3|424.42|0
1648144810000|2022-03-24 18:00:10|427.15|424.27|427.15|424.27|427.45|424.57|427.15|424.27|0
1648144820000|2022-03-24 18:00:20|427.6|424.72|427.6|424.72|427.75|424.87|427.6|424.72|0
1648144830000|2022-03-24 18:00:30|427.45|424.57|427.45|424.57|427.45|424.57|427.3|424.42|0
1648144840000|2022-03-24 18:00:40|427|424.12|426.54|423.66|427|424.12|426.39|423.51|0
1648144850000|2022-03-24 18:00:50|426.7|423.82|426.7|423.82|426.7|423.82|426.7|423.82|0
1648144860000|2022-03-24 18:01:00|426.85|423.97|426.7|423.82|426.85|423.97|426.7|423.82|0
1648144870000|2022-03-24 18:01:10|427|424.12|427|424.12|427|424.12|427|424.12|0
1648144880000|2022-03-24 18:01:20|426.85|423.97|427.3|424.42|427.3|424.42|426.85|423.97|0
1648144890000|2022-03-24 18:01:30|427.15|424.27|427|424.12|427.15|424.27|427|424.12|0
1648144900000|2022-03-24 18:01:40|426.85|423.97|426.7|423.82|426.85|423.97|426.7|423.82|0
1648144910000|2022-03-24 18:01:50|426.85|423.97|426.85|423.97|426.85|423.97|426.85|423.97|0
1648144920000|2022-03-24 18:02:00|426.7|423.82|426.54|423.66|426.7|423.82|426.54|423.66|0
1648144930000|2022-03-24 18:02:10|426.69|423.81|426.54|423.66|426.69|423.81|426.54|423.66|0
1648144940000|2022-03-24 18:02:20|426.39|423.51|426.39|423.51|426.39|423.51|426.39|423.51|0
1648144950000|2022-03-24 18:02:30|426.24|423.36|426.09|423.21|426.24|423.36|426.09|423.21|0
1648144970000|2022-03-24 18:02:50|426.24|423.36|426.02|423.14|426.24|423.36|426.02|423.14|0
1648144980000|2022-03-24 18:03:00|425.94|423.06|425.94|423.06|425.94|423.06|425.94|423.06|0
1648144990000|2022-03-24 18:03:10|425.79|422.91|425.49|422.61|425.79|422.91|425.49|422.61|0
1648145000000|2022-03-24 18:03:20|425.64|422.76|425.49|422.61|425.64|422.76|425.49|422.61|0
1648145010000|2022-03-24 18:03:30|425.64|422.76|425.64|422.76|425.64|422.76|425.64|422.76|0
1648145020000|2022-03-24 18:03:40|425.57|422.69|425.49|422.61|425.64|422.76|425.49|422.61|0
1648145030000|2022-03-24 18:03:50|425.41|422.53|425.34|422.46|425.41|422.53|425.34|422.46|0
1648145040000|2022-03-24 18:04:00|425.18|422.3|424.58|421.7|425.18|422.3|424.43|421.55|0
1648145050000|2022-03-24 18:04:10|424.73|421.85|424.28|421.4|424.73|421.85|424.28|421.4|0
1648145060000|2022-03-24 18:04:20|424.13|421.25|424.43|421.55|424.43|421.55|424.13|421.25|0
1648145070000|2022-03-24 18:04:30|424.36|421.48|423.98|421.1|424.36|421.48|423.98|421.1|0
1648145080000|2022-03-24 18:04:40|424.13|421.25|423.83|420.95|424.13|421.25|423.83|420.95|0
1648145090000|2022-03-24 18:04:50|423.68|420.8|424.13|421.25|424.13|421.25|423.68|420.8|0
1648145100000|2022-03-24 18:05:00|424.28|421.4|424.73|421.85|424.73|421.85|424.28|421.4|0
1648145110000|2022-03-24 18:05:10|424.58|421.7|424.73|421.85|424.73|421.85|424.58|421.7|0
1648145120000|2022-03-24 18:05:20|424.58|421.7|424.66|421.78|424.73|421.85|424.58|421.7|0
1648145130000|2022-03-24 18:05:30|424.58|421.7|424.73|421.85|424.73|421.85|424.58|421.7|0
1648145140000|2022-03-24 18:05:40|424.58|421.7|424.58|421.7|424.58|421.7|424.58|421.7|0
1648145150000|2022-03-24 18:05:50|424.88|422|424.43|421.55|424.88|422|424.43|421.55|0
1648145160000|2022-03-24 18:06:00|424.73|421.85|425.18|422.3|425.18|422.3|424.73|421.85|0
1648145170000|2022-03-24 18:06:10|425.03|422.15|425.03|422.15|425.03|422.15|425.03|422.15|0
1648145180000|2022-03-24 18:06:20|425.33|422.45|425.18|422.3|425.33|422.45|425.11|422.23|0
1648145190000|2022-03-24 18:06:30|424.88|422|424.73|421.85|424.88|422|424.73|421.85|0
1648145200000|2022-03-24 18:06:40|424.88|422|425.03|422.15|425.03|422.15|424.88|422|0
1648145210000|2022-03-24 18:06:50|425.18|422.3|425.03|422.15|425.18|422.3|425.03|422.15|0
1648145220000|2022-03-24 18:07:00|424.88|422|425.03|422.15|425.03|422.15|424.88|422|0
1648145230000|2022-03-24 18:07:10|425.18|422.3|425.18|422.3|425.18|422.3|425.03|422.15|0
1648145240000|2022-03-24 18:07:20|425.03|422.15|425.18|422.3|425.33|422.45|425.03|422.15|0
1648145250000|2022-03-24 18:07:30|425.33|422.45|424.88|422|425.33|422.45|424.88|422|0
1648145260000|2022-03-24 18:07:40|425.03|422.15|425.11|422.23|425.11|422.23|425.03|422.15|0
1648145270000|2022-03-24 18:07:50|424.88|422|425.18|422.3|425.18|422.3|424.88|422|0
1648145280000|2022-03-24 18:08:00|425.33|422.45|425.94|423.06|425.94|423.06|425.33|422.45|0
1648145290000|2022-03-24 18:08:10|426.39|423.51|426.39|423.51|426.54|423.66|426.39|423.51|0
1648145300000|2022-03-24 18:08:20|426.54|423.66|426.39|423.51|426.54|423.66|426.39|423.51|0
1648145310000|2022-03-24 18:08:30|426.24|423.36|426.17|423.29|426.24|423.36|426.17|423.29|0
1648145320000|2022-03-24 18:08:40|426.09|423.21|426.24|423.36|426.54|423.66|426.09|423.21|0
1648145330000|2022-03-24 18:08:50|426.54|423.66|426.54|423.66|426.77|423.89|426.54|423.66|0
1648145340000|2022-03-24 18:09:00|426.84|423.96|426.69|423.81|426.84|423.96|426.69|423.81|0
1648145350000|2022-03-24 18:09:10|426.39|423.51|426.84|423.96|426.84|423.96|426.39|423.51|0
1648145360000|2022-03-24 18:09:20|426.54|423.66|426.54|423.66|426.54|423.66|426.54|423.66|0
1648145370000|2022-03-24 18:09:30|426.39|423.51|426.54|423.66|426.54|423.66|426.39|423.51|0
1648145380000|2022-03-24 18:09:40|426.69|423.81|426.99|424.11|426.99|424.11|426.69|423.81|0
1648145390000|2022-03-24 18:09:50|427.15|424.27|426.84|423.96|427.3|424.42|426.84|423.96|0
1648145400000|2022-03-24 18:10:00|426.69|423.81|427.15|424.27|427.15|424.27|426.69|423.81|0
1648145410000|2022-03-24 18:10:10|427.45|424.57|427.75|424.87|427.75|424.87|427.45|424.57|0
1648145420000|2022-03-24 18:10:20|428.05|425.17|428.66|425.78|428.66|425.78|428.05|425.17|0
1648145430000|2022-03-24 18:10:30|428.81|425.93|428.66|425.78|428.81|425.93|428.66|425.78|0
1648145440000|2022-03-24 18:10:40|429.11|426.23|428.96|426.08|429.19|426.31|428.96|426.08|0
1648145450000|2022-03-24 18:10:50|428.81|425.93|428.81|425.93|428.96|426.08|428.81|425.93|0
1648145460000|2022-03-24 18:11:00|428.96|426.08|428.81|425.93|428.96|426.08|428.66|425.78|0
1648145470000|2022-03-24 18:11:10|428.96|426.08|428.96|426.08|428.96|426.08|428.81|425.93|0
1648145480000|2022-03-24 18:11:20|429.11|426.23|429.11|426.23|429.11|426.23|429.11|426.23|0
1648145490000|2022-03-24 18:11:30|429.42|426.54|429.27|426.39|429.42|426.54|429.27|426.39|0
1648145500000|2022-03-24 18:11:40|429.42|426.54|429.34|426.46|429.42|426.54|429.34|426.46|0
1648145510000|2022-03-24 18:11:50|429.11|426.23|428.81|425.93|429.11|426.23|428.81|425.93|0
1648145520000|2022-03-24 18:12:00|428.51|425.63|428.05|425.17|428.51|425.63|428.05|425.17|0
1648145530000|2022-03-24 18:12:10|428.2|425.32|428.05|425.17|428.2|425.32|428.05|425.17|0
1648145540000|2022-03-24 18:12:20|427.9|425.02|427.83|424.95|428.05|425.17|427.83|424.95|0
1648145550000|2022-03-24 18:12:30|427.6|424.72|427.45|424.57|427.75|424.87|427.45|424.57|0
1648145560000|2022-03-24 18:12:40|427.6|424.72|427.6|424.72|427.6|424.72|427.6|424.72|0
1648145570000|2022-03-24 18:12:50|427.45|424.57|427.45|424.57|427.45|424.57|427.45|424.57|0
1648145580000|2022-03-24 18:13:00|427.3|424.42|427.3|424.42|427.3|424.42|427.14|424.26|0
1648145590000|2022-03-24 18:13:10|427.45|424.57|427.3|424.42|427.75|424.87|427.3|424.42|0
1648145600000|2022-03-24 18:13:20|427.14|424.26|427.3|424.42|427.45|424.57|427.14|424.26|0
1648145610000|2022-03-24 18:13:30|427.14|424.26|427.14|424.26|427.14|424.26|426.99|424.11|0
1648145620000|2022-03-24 18:13:40|427.07|424.19|426.99|424.11|427.14|424.26|426.99|424.11|0
1648145630000|2022-03-24 18:13:50|426.84|423.96|426.69|423.81|426.84|423.96|426.69|423.81|0
1648145640000|2022-03-24 18:14:00|426.54|423.66|426.84|423.96|426.84|423.96|426.54|423.66|0
1648145650000|2022-03-24 18:14:10|426.99|424.11|427.14|424.26|427.14|424.26|426.99|424.11|0
1648145660000|2022-03-24 18:14:20|426.99|424.11|426.69|423.81|426.99|424.11|426.69|423.81|0
1648145670000|2022-03-24 18:14:30|426.84|423.96|426.69|423.81|426.84|423.96|426.69|423.81|0
1648145680000|2022-03-24 18:14:40|426.84|423.96|427.14|424.26|427.14|424.26|426.69|423.81|0
1648145700000|2022-03-24 18:15:00|426.99|424.11|426.69|423.81|427.07|424.19|426.69|423.81|0
1648145710000|2022-03-24 18:15:10|426.84|423.96|426.54|423.66|426.99|424.11|426.54|423.66|0
1648145720000|2022-03-24 18:15:20|426.39|423.51|425.94|423.06|426.39|423.51|425.94|423.06|0
1648145730000|2022-03-24 18:15:30|426.09|423.21|425.94|423.06|426.09|423.21|425.94|423.06|0
1648145740000|2022-03-24 18:15:40|426.09|423.21|426.54|423.66|426.54|423.66|426.09|423.21|0
1648145750000|2022-03-24 18:15:50|426.47|423.59|426.39|423.51|426.54|423.66|426.39|423.51|0
1648145760000|2022-03-24 18:16:00|426.54|423.66|426.99|424.11|427.14|424.26|426.54|423.66|0
1648145770000|2022-03-24 18:16:10|427.14|424.26|426.84|423.96|427.14|424.26|426.84|423.96|0
1648145780000|2022-03-24 18:16:20|426.99|424.11|427.29|424.41|427.29|424.41|426.99|424.11|0
1648145790000|2022-03-24 18:16:30|426.99|424.11|427.22|424.34|427.22|424.34|426.99|424.11|0
1648145800000|2022-03-24 18:16:40|427.29|424.41|426.99|424.11|427.29|424.41|426.99|424.11|0
1648145810000|2022-03-24 18:16:50|426.84|423.96|426.99|424.11|427.14|424.26|426.84|423.96|0
1648145820000|2022-03-24 18:17:00|426.84|423.96|426.39|423.51|426.84|423.96|426.39|423.51|0
1648145830000|2022-03-24 18:17:10|426.54|423.66|426.39|423.51|426.54|423.66|426.39|423.51|0
1648145840000|2022-03-24 18:17:20|426.54|423.66|426.69|423.81|426.69|423.81|426.54|423.66|0
1648145850000|2022-03-24 18:17:30|426.84|423.96|426.54|423.66|426.84|423.96|426.54|423.66|0
1648145860000|2022-03-24 18:17:40|426.99|424.11|427.14|424.26|427.14|424.26|426.99|424.11|0
1648145870000|2022-03-24 18:17:50|426.99|424.11|426.99|424.11|426.99|424.11|426.84|423.96|0
1648145880000|2022-03-24 18:18:00|426.84|423.96|427.29|424.41|427.29|424.41|426.84|423.96|0
1648145890000|2022-03-24 18:18:10|427.14|424.26|427.45|424.57|427.45|424.57|426.99|424.11|0
1648145900000|2022-03-24 18:18:20|427.29|424.41|427.6|424.72|427.6|424.72|427.29|424.41|0
1648145910000|2022-03-24 18:18:30|427.45|424.57|427.14|424.26|427.6|424.72|427.14|424.26|0
1648145920000|2022-03-24 18:18:40|427.45|424.57|427.45|424.57|427.45|424.57|427.45|424.57|0
1648145930000|2022-03-24 18:18:50|427.6|424.72|427.75|424.87|427.75|424.87|427.6|424.72|0
1648145940000|2022-03-24 18:19:00|427.45|424.57|427.75|424.87|427.75|424.87|427.29|424.41|0
1648145950000|2022-03-24 18:19:10|427.6|424.72|427.6|424.72|427.6|424.72|427.45|424.57|0
1648145960000|2022-03-24 18:19:20|427.75|424.87|427.44|424.56|427.75|424.87|427.44|424.56|0
1648145970000|2022-03-24 18:19:30|427.6|424.72|427.52|424.64|427.6|424.72|427.44|424.56|0
1648145980000|2022-03-24 18:19:40|427.44|424.56|427.29|424.41|427.6|424.72|427.29|424.41|0
1648145990000|2022-03-24 18:19:50|427.52|424.64|427.44|424.56|427.52|424.64|427.44|424.56|0
1648146000000|2022-03-24 18:20:00|427.22|424.34|427.44|424.56|427.6|424.72|427.22|424.34|0
1648146010000|2022-03-24 18:20:10|427.6|424.72|427.44|424.56|427.75|424.87|427.44|424.56|0
1648146020000|2022-03-24 18:20:20|427.6|424.72|427.75|424.87|427.75|424.87|427.6|424.72|0
1648146030000|2022-03-24 18:20:30|427.9|425.02|428.2|425.32|428.35|425.47|427.75|424.87|0
1648146040000|2022-03-24 18:20:40|428.35|425.47|428.5|425.62|428.5|425.62|428.35|425.47|0
1648146050000|2022-03-24 18:20:50|428.28|425.4|428.35|425.47|428.35|425.47|428.2|425.32|0
1648146060000|2022-03-24 18:21:00|428.2|425.32|428.05|425.17|428.2|425.32|427.9|425.02|0
1648146070000|2022-03-24 18:21:10|427.9|425.02|427.9|425.02|427.9|425.02|427.9|425.02|0
1648146080000|2022-03-24 18:21:20|427.83|424.95|428.05|425.17|428.05|425.17|427.83|424.95|0
1648146090000|2022-03-24 18:21:30|428.35|425.47|428.5|425.62|428.5|425.62|428.35|425.47|0
1648146100000|2022-03-24 18:21:40|428.66|425.78|428.66|425.78|428.66|425.78|428.66|425.78|0
1648146110000|2022-03-24 18:21:50|428.58|425.7|428.35|425.47|428.58|425.7|428.2|425.32|0
1648146120000|2022-03-24 18:22:00|428.2|425.32|428.5|425.62|428.58|425.7|428.2|425.32|0
1648146130000|2022-03-24 18:22:10|428.66|425.78|428.96|426.08|428.96|426.08|428.66|425.78|0
1648146140000|2022-03-24 18:22:20|428.81|425.93|428.89|426.01|428.89|426.01|428.81|425.93|0
1648146150000|2022-03-24 18:22:30|428.96|426.08|428.96|426.08|428.96|426.08|428.81|425.93|0
1648146160000|2022-03-24 18:22:40|428.81|425.93|428.35|425.47|428.81|425.93|428.05|425.17|0
1648146170000|2022-03-24 18:22:50|428.28|425.4|428.2|425.32|428.5|425.62|428.2|425.32|0
1648146180000|2022-03-24 18:23:00|428.66|425.78|428.81|425.93|428.81|425.93|428.5|425.62|0
1648146190000|2022-03-24 18:23:10|428.66|425.78|429.41|426.53|429.41|426.53|428.66|425.78|0
1648146200000|2022-03-24 18:23:20|429.87|426.99|429.72|426.84|429.87|426.99|429.72|426.84|0
1648146210000|2022-03-24 18:23:30|429.87|426.99|429.57|426.69|429.87|426.99|429.57|426.69|0
1648146220000|2022-03-24 18:23:40|429.49|426.61|429.26|426.38|429.57|426.69|429.26|426.38|0
1648146230000|2022-03-24 18:23:50|429.41|426.53|428.96|426.08|429.41|426.53|428.96|426.08|0
1648146240000|2022-03-24 18:24:00|428.5|425.62|428.5|425.62|428.81|425.93|428.5|425.62|0
1648146250000|2022-03-24 18:24:10|428.65|425.77|428.96|426.08|428.96|426.08|428.65|425.77|0
1648146260000|2022-03-24 18:24:20|428.81|425.93|428.81|425.93|428.81|425.93|428.81|425.93|0
1648146270000|2022-03-24 18:24:30|428.96|426.08|428.96|426.08|428.96|426.08|428.81|425.93|0
1648146280000|2022-03-24 18:24:40|429.04|426.16|428.96|426.08|429.04|426.16|428.96|426.08|0
1648146290000|2022-03-24 18:24:50|429.11|426.23|428.96|426.08|429.11|426.23|428.88|426|0
1648146300000|2022-03-24 18:25:00|428.81|425.93|428.2|425.32|428.81|425.93|428.2|425.32|0
1648146310000|2022-03-24 18:25:10|428.35|425.47|428.2|425.32|428.35|425.47|428.2|425.32|0
1648146320000|2022-03-24 18:25:20|428.35|425.47|428.5|425.62|428.5|425.62|428.35|425.47|0
1648146330000|2022-03-24 18:25:30|428.65|425.77|428.2|425.32|428.65|425.77|428.2|425.32|0
1648146340000|2022-03-24 18:25:40|428.05|425.17|428.2|425.32|428.2|425.32|428.05|425.17|0
1648146350000|2022-03-24 18:25:50|427.9|425.02|428.2|425.32|428.2|425.32|427.9|425.02|0
1648146360000|2022-03-24 18:26:00|427.9|425.02|427.9|425.02|428.05|425.17|427.9|425.02|0
1648146370000|2022-03-24 18:26:10|427.75|424.87|427.9|425.02|427.9|425.02|427.75|424.87|0
1648146380000|2022-03-24 18:26:20|427.75|424.87|428.05|425.17|428.05|425.17|427.75|424.87|0
1648146390000|2022-03-24 18:26:30|427.9|425.02|428.05|425.17|428.05|425.17|427.9|425.02|0
1648146400000|2022-03-24 18:26:40|428.2|425.32|428.81|425.93|428.81|425.93|428.2|425.32|0
1648146410000|2022-03-24 18:26:50|428.96|426.08|428.65|425.77|428.96|426.08|428.65|425.77|0
1648146420000|2022-03-24 18:27:00|428.81|425.93|429.04|426.16|429.04|426.16|428.81|425.93|0
1648146430000|2022-03-24 18:27:10|429.26|426.38|429.26|426.38|429.26|426.38|429.11|426.23|0
1648146440000|2022-03-24 18:27:20|429.41|426.53|429.19|426.31|429.41|426.53|429.19|426.31|0
1648146450000|2022-03-24 18:27:30|428.96|426.08|428.81|425.93|428.96|426.08|428.65|425.77|0
1648146460000|2022-03-24 18:27:40|429.19|426.31|429.11|426.23|429.26|426.38|429.11|426.23|0
1648146470000|2022-03-24 18:27:50|429.26|426.38|429.26|426.38|429.56|426.68|429.26|426.38|0
1648146480000|2022-03-24 18:28:00|429.41|426.53|429.41|426.53|429.56|426.68|429.41|426.53|0
1648146490000|2022-03-24 18:28:10|429.11|426.23|429.11|426.23|429.26|426.38|429.11|426.23|0
1648146500000|2022-03-24 18:28:20|429.04|426.16|429.11|426.23|429.11|426.23|429.04|426.16|0
1648146510000|2022-03-24 18:28:30|428.96|426.08|428.65|425.77|428.96|426.08|428.65|425.77|0
1648146520000|2022-03-24 18:28:40|428.5|425.62|428.43|425.55|428.65|425.77|428.43|425.55|0
1648146530000|2022-03-24 18:28:50|428.5|425.62|428.65|425.77|428.65|425.77|428.35|425.47|0
1648146540000|2022-03-24 18:29:00|428.43|425.55|428.5|425.62|428.5|425.62|428.43|425.55|0
1648146550000|2022-03-24 18:29:10|428.8|425.92|428.5|425.62|428.8|425.92|428.5|425.62|0
1648146560000|2022-03-24 18:29:20|428.65|425.77|428.96|426.08|428.96|426.08|428.65|425.77|0
1648146570000|2022-03-24 18:29:30|428.8|425.92|428.96|426.08|428.96|426.08|428.8|425.92|0
1648146580000|2022-03-24 18:29:40|428.8|425.92|428.2|425.32|428.8|425.92|428.2|425.32|0
1648146590000|2022-03-24 18:29:50|428.28|425.4|428.2|425.32|428.28|425.4|428.05|425.17|0
1648146600000|2022-03-24 18:30:00|428.05|425.17|428.2|425.32|428.35|425.47|428.05|425.17|0
1648146610000|2022-03-24 18:30:10|428.35|425.47|428.05|425.17|428.35|425.47|428.05|425.17|0
1648146620000|2022-03-24 18:30:20|428.35|425.47|428.05|425.17|428.43|425.55|428.05|425.17|0
1648146630000|2022-03-24 18:30:30|427.9|425.02|427.59|424.71|427.9|425.02|427.59|424.71|0
1648146640000|2022-03-24 18:30:40|427.44|424.56|427.44|424.56|427.44|424.56|427.44|424.56|0
1648146650000|2022-03-24 18:30:50|427.9|425.02|427.82|424.94|427.9|425.02|427.82|424.94|0
1648146660000|2022-03-24 18:31:00|427.89|425.01|427.52|424.64|427.89|425.01|427.44|424.56|0
1648146670000|2022-03-24 18:31:10|427.74|424.86|427.44|424.56|427.74|424.86|427.44|424.56|0
1648146680000|2022-03-24 18:31:20|427.59|424.71|427.74|424.86|427.74|424.86|427.59|424.71|0
1648146690000|2022-03-24 18:31:30|428.05|425.17|428.65|425.77|428.65|425.77|428.05|425.17|0
1648146700000|2022-03-24 18:31:40|428.96|426.08|429.41|426.53|429.41|426.53|428.96|426.08|0
1648146710000|2022-03-24 18:31:50|429.56|426.68|429.26|426.38|429.56|426.68|429.26|426.38|0
1648146720000|2022-03-24 18:32:00|428.8|425.92|428.65|425.77|428.8|425.92|428.5|425.62|0
1648146730000|2022-03-24 18:32:10|428.58|425.7|428.96|426.08|429.19|426.31|428.58|425.7|0
1648146740000|2022-03-24 18:32:20|429.11|426.23|429.11|426.23|429.26|426.38|429.03|426.15|0
1648146750000|2022-03-24 18:32:30|428.65|425.77|428.65|425.77|428.65|425.77|428.5|425.62|0
1648146760000|2022-03-24 18:32:40|428.5|425.62|428.35|425.47|428.5|425.62|428.05|425.17|0
1648146770000|2022-03-24 18:32:50|428.28|425.4|428.35|425.47|428.5|425.62|428.28|425.4|0
1648146780000|2022-03-24 18:33:00|428.5|425.62|428.65|425.77|428.65|425.77|428.5|425.62|0
1648146790000|2022-03-24 18:33:10|428.58|425.7|428.43|425.55|428.58|425.7|428.43|425.55|0
1648146800000|2022-03-24 18:33:20|428.35|425.47|428.8|425.92|428.95|426.07|428.35|425.47|0
1648146810000|2022-03-24 18:33:30|428.88|426|428.8|425.92|428.88|426|428.8|425.92|0
1648146820000|2022-03-24 18:33:40|428.95|426.07|429.11|426.23|429.11|426.23|428.95|426.07|0
1648146830000|2022-03-24 18:33:50|428.95|426.07|428.88|426|428.95|426.07|428.88|426|0
1648146840000|2022-03-24 18:34:00|428.65|425.77|428.65|425.77|428.8|425.92|428.65|425.77|0
1648146850000|2022-03-24 18:34:10|428.95|426.07|429.11|426.23|429.26|426.38|428.95|426.07|0
1648146860000|2022-03-24 18:34:20|429.26|426.38|429.41|426.53|429.41|426.53|429.26|426.38|0
1648146870000|2022-03-24 18:34:30|429.26|426.38|429.56|426.68|429.56|426.68|429.26|426.38|0
1648146880000|2022-03-24 18:34:40|429.71|426.83|430.17|427.29|430.17|427.29|429.71|426.83|0
1648146890000|2022-03-24 18:34:50|429.86|426.98|429.56|426.68|429.86|426.98|429.56|426.68|0
1648146900000|2022-03-24 18:35:00|429.41|426.53|430.25|427.37|430.25|427.37|429.41|426.53|0
1648146910000|2022-03-24 18:35:10|430.47|427.59|430.47|427.59|430.47|427.59|430.32|427.44|0
1648146920000|2022-03-24 18:35:20|430.17|427.29|430.02|427.14|430.17|427.29|429.86|426.98|0
1648146930000|2022-03-24 18:35:30|430.17|427.29|430.02|427.14|430.17|427.29|430.02|427.14|0
1648146940000|2022-03-24 18:35:40|430.17|427.29|430.32|427.44|430.32|427.44|430.02|427.14|0
1648146950000|2022-03-24 18:35:50|430.02|427.14|430.32|427.44|430.32|427.44|430.02|427.14|0
1648146960000|2022-03-24 18:36:00|430.02|427.14|430.32|427.44|430.47|427.59|430.02|427.14|0
1648146970000|2022-03-24 18:36:10|430.47|427.59|430.47|427.59|430.62|427.74|430.47|427.59|0
1648146980000|2022-03-24 18:36:20|430.32|427.44|430.32|427.44|430.32|427.44|430.17|427.29|0
1648146990000|2022-03-24 18:36:30|430.02|427.14|430.17|427.29|430.17|427.29|430.02|427.14|0
1648147000000|2022-03-24 18:36:40|430.32|427.44|430.32|427.44|430.32|427.44|430.32|427.44|0
1648147010000|2022-03-24 18:36:50|430.17|427.29|430.02|427.14|430.17|427.29|429.86|426.98|0
1648147020000|2022-03-24 18:37:00|429.86|426.98|429.71|426.83|429.86|426.98|429.71|426.83|0
1648147030000|2022-03-24 18:37:10|429.86|426.98|429.86|426.98|429.86|426.98|429.86|426.98|0
1648147040000|2022-03-24 18:37:20|429.94|427.06|429.86|426.98|430.17|427.29|429.86|426.98|0
1648147050000|2022-03-24 18:37:30|430.02|427.14|430.32|427.44|430.32|427.44|430.02|427.14|0
1648147060000|2022-03-24 18:37:40|430.17|427.29|430.47|427.59|430.47|427.59|430.17|427.29|0
1648147070000|2022-03-24 18:37:50|430.32|427.44|430.32|427.44|430.32|427.44|430.32|427.44|0
1648147080000|2022-03-24 18:38:00|430.17|427.29|429.41|426.53|430.17|427.29|429.26|426.38|0
1648147090000|2022-03-24 18:38:10|429.26|426.38|429.34|426.46|429.34|426.46|429.26|426.38|0
1648147100000|2022-03-24 18:38:20|429.41|426.53|429.56|426.68|429.56|426.68|429.1|426.22|0
1648147110000|2022-03-24 18:38:30|429.71|426.83|429.79|426.91|429.79|426.91|429.71|426.83|0
1648147120000|2022-03-24 18:38:40|429.86|426.98|429.86|426.98|430.02|427.14|429.86|426.98|0
1648147130000|2022-03-24 18:38:50|429.71|426.83|429.56|426.68|429.71|426.83|429.41|426.53|0
1648147140000|2022-03-24 18:39:00|429.41|426.53|429.41|426.53|429.56|426.68|429.41|426.53|0
1648147150000|2022-03-24 18:39:10|429.71|426.83|429.86|426.98|429.86|426.98|429.71|426.83|0
1648147160000|2022-03-24 18:39:20|429.71|426.83|429.41|426.53|429.71|426.83|429.41|426.53|0
1648147170000|2022-03-24 18:39:30|429.56|426.68|429.26|426.38|429.56|426.68|429.26|426.38|0
1648147180000|2022-03-24 18:39:40|429.1|426.22|428.95|426.07|429.1|426.22|428.95|426.07|0
1648147190000|2022-03-24 18:39:50|428.65|425.77|428.65|425.77|428.65|425.77|428.5|425.62|0
1648147200000|2022-03-24 18:40:00|428.5|425.62|428.5|425.62|428.8|425.92|428.5|425.62|0
1648147220000|2022-03-24 18:40:20|428.35|425.47|428.65|425.77|428.65|425.77|428.35|425.47|0
1648147230000|2022-03-24 18:40:30|428.5|425.62|428.8|425.92|428.95|426.07|428.5|425.62|0
1648147240000|2022-03-24 18:40:40|428.5|425.62|428.5|425.62|428.58|425.7|428.5|425.62|0
1648147250000|2022-03-24 18:40:50|428.35|425.47|428.19|425.31|428.35|425.47|428.19|425.31|0
1648147260000|2022-03-24 18:41:00|428.35|425.47|428.65|425.77|428.65|425.77|428.35|425.47|0
1648147270000|2022-03-24 18:41:10|428.58|425.7|428.8|425.92|428.8|425.92|428.58|425.7|0
1648147280000|2022-03-24 18:41:20|428.88|426|428.65|425.77|428.88|426|428.65|425.77|0
1648147290000|2022-03-24 18:41:30|428.5|425.62|428.8|425.92|428.8|425.92|428.5|425.62|0
1648147300000|2022-03-24 18:41:40|428.65|425.77|428.8|425.92|428.8|425.92|428.58|425.7|0
1648147310000|2022-03-24 18:41:50|429.1|426.22|429.1|426.22|429.1|426.22|428.95|426.07|0
1648147320000|2022-03-24 18:42:00|428.8|425.92|428.95|426.07|428.95|426.07|428.8|425.92|0
1648147330000|2022-03-24 18:42:10|429.41|426.53|429.26|426.38|429.41|426.53|429.26|426.38|0
1648147340000|2022-03-24 18:42:20|428.95|426.07|429.25|426.37|429.26|426.38|428.95|426.07|0
1648147350000|2022-03-24 18:42:30|429.41|426.53|429.41|426.53|429.41|426.53|429.41|426.53|0
1648147360000|2022-03-24 18:42:40|429.25|426.37|428.8|425.92|429.25|426.37|428.8|425.92|0
1648147370000|2022-03-24 18:42:50|428.95|426.07|429.1|426.22|429.1|426.22|428.95|426.07|0
1648147380000|2022-03-24 18:43:00|428.8|425.92|428.8|425.92|428.8|425.92|428.8|425.92|0
1648147390000|2022-03-24 18:43:10|428.95|426.07|429.56|426.68|429.56|426.68|428.95|426.07|0
1648147400000|2022-03-24 18:43:20|429.25|426.37|429.25|426.37|429.25|426.37|429.25|426.37|0
1648147410000|2022-03-24 18:43:30|429.41|426.53|429.41|426.53|429.49|426.61|429.41|426.53|0
1648147420000|2022-03-24 18:43:40|429.56|426.68|429.18|426.3|429.56|426.68|429.1|426.22|0
1648147430000|2022-03-24 18:43:50|429.25|426.37|429.1|426.22|429.25|426.37|428.95|426.07|0
1648147440000|2022-03-24 18:44:00|429.41|426.53|429.25|426.37|429.41|426.53|429.1|426.22|0
1648147450000|2022-03-24 18:44:10|429.41|426.53|428.8|425.92|429.41|426.53|428.8|425.92|0
1648147460000|2022-03-24 18:44:20|428.95|426.07|428.88|426|428.95|426.07|428.8|425.92|0
1648147470000|2022-03-24 18:44:30|428.95|426.07|428.95|426.07|428.95|426.07|428.65|425.77|0
1648147480000|2022-03-24 18:44:40|428.88|426|429.1|426.22|429.1|426.22|428.88|426|0
1648147490000|2022-03-24 18:44:50|429.25|426.37|429.1|426.22|429.25|426.37|429.1|426.22|0
1648147500000|2022-03-24 18:45:00|429.41|426.53|429.1|426.22|429.41|426.53|428.95|426.07|0
1648147510000|2022-03-24 18:45:10|429.41|426.53|429.86|426.98|429.86|426.98|429.41|426.53|0
1648147520000|2022-03-24 18:45:20|430.32|427.44|430.92|428.04|430.92|428.04|430.16|427.28|0
1648147530000|2022-03-24 18:45:30|430.85|427.97|430.92|428.04|430.92|428.04|430.77|427.89|0
1648147540000|2022-03-24 18:45:40|431.08|428.2|431.23|428.35|431.23|428.35|431.08|428.2|0
1648147550000|2022-03-24 18:45:50|431.08|428.2|431.08|428.2|431.08|428.2|430.92|428.04|0
1648147560000|2022-03-24 18:46:00|431.23|428.35|431.23|428.35|431.53|428.65|431.23|428.35|0
1648147570000|2022-03-24 18:46:10|431.38|428.5|430.92|428.04|431.38|428.5|430.92|428.04|0
1648147580000|2022-03-24 18:46:20|430.77|427.89|430.62|427.74|430.92|428.04|430.62|427.74|0
1648147590000|2022-03-24 18:46:30|430.77|427.89|430.77|427.89|430.77|427.89|430.47|427.59|0
1648147600000|2022-03-24 18:46:40|430.62|427.74|430.77|427.89|430.77|427.89|430.62|427.74|0
1648147610000|2022-03-24 18:46:50|430.62|427.74|430.7|427.82|430.77|427.89|430.62|427.74|0
1648147620000|2022-03-24 18:47:00|430.77|427.89|430.62|427.74|430.77|427.89|430.62|427.74|0
1648147630000|2022-03-24 18:47:10|430.77|427.89|430.47|427.59|430.77|427.89|430.47|427.59|0
1648147640000|2022-03-24 18:47:20|430.16|427.28|430.16|427.28|430.16|427.28|430.01|427.13|0
1648147650000|2022-03-24 18:47:30|430.01|427.13|430.32|427.44|430.32|427.44|430.01|427.13|0
1648147660000|2022-03-24 18:47:40|430.16|427.28|430.32|427.44|430.32|427.44|430.01|427.13|0
1648147670000|2022-03-24 18:47:50|430.16|427.28|430.32|427.44|430.32|427.44|430.16|427.28|0
1648147680000|2022-03-24 18:48:00|430.77|427.89|431.23|428.35|431.23|428.35|430.77|427.89|0
1648147690000|2022-03-24 18:48:10|431.38|428.5|431.99|429.11|432.14|429.26|431.38|428.5|0
1648147700000|2022-03-24 18:48:20|432.29|429.41|431.84|428.96|432.29|429.41|431.84|428.96|0
1648147710000|2022-03-24 18:48:30|431.68|428.8|431.68|428.8|431.84|428.96|431.68|428.8|0
1648147720000|2022-03-24 18:48:40|431.38|428.5|430.92|428.04|431.38|428.5|430.77|427.89|0
1648147730000|2022-03-24 18:48:50|431.08|428.2|430.77|427.89|431.23|428.35|430.77|427.89|0
1648147740000|2022-03-24 18:49:00|430.92|428.04|430.92|428.04|431.08|428.2|430.92|428.04|0
1648147750000|2022-03-24 18:49:10|430.77|427.89|430.77|427.89|430.77|427.89|430.62|427.74|0
1648147760000|2022-03-24 18:49:20|430.62|427.74|430.62|427.74|430.62|427.74|430.62|427.74|0
1648147770000|2022-03-24 18:49:30|431.23|428.35|431.08|428.2|431.23|428.35|431.08|428.2|0
1648147780000|2022-03-24 18:49:40|430.92|428.04|431.08|428.2|431.08|428.2|430.92|428.04|0
1648147800000|2022-03-24 18:50:00|430.77|427.89|430.92|428.04|430.92|428.04|430.77|427.89|0
1648147810000|2022-03-24 18:50:10|430.62|427.74|430.77|427.89|430.77|427.89|430.62|427.74|0
1648147820000|2022-03-24 18:50:20|430.62|427.74|430.47|427.59|430.62|427.74|430.47|427.59|0
1648147830000|2022-03-24 18:50:30|430.62|427.74|430.47|427.59|430.62|427.74|430.47|427.59|0
1648147840000|2022-03-24 18:50:40|430.31|427.43|430.31|427.43|430.47|427.59|430.31|427.43|0
1648147850000|2022-03-24 18:50:50|429.86|426.98|429.86|426.98|429.86|426.98|429.86|426.98|0
1648147860000|2022-03-24 18:51:00|430.01|427.13|429.25|426.37|430.01|427.13|429.1|426.22|0
1648147870000|2022-03-24 18:51:10|429.1|426.22|428.49|425.61|429.1|426.22|428.49|425.61|0
1648147880000|2022-03-24 18:51:20|428.34|425.46|427.89|425.01|428.34|425.46|427.89|425.01|0
1648147890000|2022-03-24 18:51:30|427.74|424.86|428.19|425.31|428.19|425.31|427.74|424.86|0
1648147900000|2022-03-24 18:51:40|428.34|425.46|428.19|425.31|428.34|425.46|428.19|425.31|0
1648147910000|2022-03-24 18:51:50|428.34|425.46|427.89|425.01|428.34|425.46|427.89|425.01|0
1648147920000|2022-03-24 18:52:00|428.04|425.16|428.49|425.61|428.49|425.61|428.04|425.16|0
1648147930000|2022-03-24 18:52:10|428.8|425.92|428.8|425.92|428.95|426.07|428.8|425.92|0
1648147940000|2022-03-24 18:52:20|428.95|426.07|429.1|426.22|429.1|426.22|428.95|426.07|0
1648147950000|2022-03-24 18:52:30|429.25|426.37|428.95|426.07|429.25|426.37|428.95|426.07|0
1648147960000|2022-03-24 18:52:40|429.1|426.22|429.1|426.22|429.25|426.37|429.1|426.22|0
1648147970000|2022-03-24 18:52:50|428.95|426.07|429.1|426.22|429.1|426.22|428.95|426.07|0
1648147980000|2022-03-24 18:53:00|428.49|425.61|428.34|425.46|428.49|425.61|428.34|425.46|0
1648147990000|2022-03-24 18:53:10|428.19|425.31|428.19|425.31|428.19|425.31|428.04|425.16|0
1648148000000|2022-03-24 18:53:20|427.89|425.01|428.04|425.16|428.04|425.16|427.89|425.01|0
1648148010000|2022-03-24 18:53:30|427.74|424.86|427.58|424.7|427.74|424.86|427.58|424.7|0
1648148020000|2022-03-24 18:53:40|427.74|424.86|427.89|425.01|427.89|425.01|427.74|424.86|0
1648148030000|2022-03-24 18:53:50|428.04|425.16|428.19|425.31|428.19|425.31|428.04|425.16|0
1648148040000|2022-03-24 18:54:00|428.04|425.16|428.19|425.31|428.19|425.31|427.89|425.01|0
1648148050000|2022-03-24 18:54:10|428.34|425.46|428.34|425.46|428.34|425.46|428.34|425.46|0
1648148060000|2022-03-24 18:54:20|428.27|425.39|428.34|425.46|428.34|425.46|428.19|425.31|0
1648148070000|2022-03-24 18:54:30|428.64|425.76|428.34|425.46|428.64|425.76|428.34|425.46|0
1648148080000|2022-03-24 18:54:40|428.49|425.61|428.34|425.46|428.49|425.61|428.34|425.46|0
1648148090000|2022-03-24 18:54:50|428.49|425.61|428.34|425.46|428.49|425.61|428.34|425.46|0
1648148100000|2022-03-24 18:55:00|428.49|425.61|428.49|425.61|428.49|425.61|428.49|425.61|0
1648148110000|2022-03-24 18:55:10|428.8|425.92|428.95|426.07|428.95|426.07|428.8|425.92|0
1648148120000|2022-03-24 18:55:20|429.1|426.22|429.1|426.22|429.1|426.22|429.1|426.22|0
1648148130000|2022-03-24 18:55:30|428.8|425.92|428.34|425.46|428.8|425.92|428.34|425.46|0
1648148140000|2022-03-24 18:55:40|428.19|425.31|428.19|425.31|428.49|425.61|428.19|425.31|0
1648148150000|2022-03-24 18:55:50|428.34|425.46|428.49|425.61|428.49|425.61|428.34|425.46|0
1648148160000|2022-03-24 18:56:00|428.64|425.76|428.8|425.92|428.8|425.92|428.19|425.31|0
1648148170000|2022-03-24 18:56:10|428.95|426.07|428.8|425.92|429.1|426.22|428.8|425.92|0
1648148180000|2022-03-24 18:56:20|428.95|426.07|428.95|426.07|428.95|426.07|428.95|426.07|0
1648148190000|2022-03-24 18:56:30|428.8|425.92|428.95|426.07|428.95|426.07|428.8|425.92|0
1648148200000|2022-03-24 18:56:40|429.1|426.22|429.25|426.37|429.25|426.37|429.1|426.22|0
1648148210000|2022-03-24 18:56:50|428.95|426.07|428.72|425.84|428.95|426.07|428.64|425.76|0
1648148220000|2022-03-24 18:57:00|428.49|425.61|428.72|425.84|428.72|425.84|428.49|425.61|0
1648148230000|2022-03-24 18:57:10|428.64|425.76|427.73|424.85|428.64|425.76|427.73|424.85|0
1648148240000|2022-03-24 18:57:20|427.89|425.01|427.89|425.01|427.89|425.01|427.89|425.01|0
1648148250000|2022-03-24 18:57:30|427.73|424.85|427.58|424.7|427.73|424.85|427.58|424.7|0
1648148260000|2022-03-24 18:57:40|427.28|424.4|427.28|424.4|427.28|424.4|427.28|424.4|0
1648148270000|2022-03-24 18:57:50|427.43|424.55|427.58|424.7|427.58|424.7|427.43|424.55|0
1648148280000|2022-03-24 18:58:00|427.43|424.55|427.43|424.55|427.58|424.7|427.43|424.55|0
1648148290000|2022-03-24 18:58:10|427.51|424.63|427.58|424.7|427.58|424.7|427.43|424.55|0
1648148300000|2022-03-24 18:58:20|427.89|425.01|427.73|424.85|427.89|425.01|427.73|424.85|0
1648148310000|2022-03-24 18:58:30|427.58|424.7|427.73|424.85|427.73|424.85|427.58|424.7|0
1648148320000|2022-03-24 18:58:40|427.58|424.7|427.58|424.7|427.58|424.7|427.58|424.7|0
1648148330000|2022-03-24 18:58:50|427.73|424.85|427.58|424.7|427.73|424.85|427.58|424.7|0
1648148340000|2022-03-24 18:59:00|427.43|424.55|427.58|424.7|427.58|424.7|427.28|424.4|0
1648148350000|2022-03-24 18:59:10|427.73|424.85|427.81|424.93|427.81|424.93|427.73|424.85|0
1648148360000|2022-03-24 18:59:20|427.36|424.48|427.73|424.85|427.73|424.85|427.36|424.48|0
1648148370000|2022-03-24 18:59:30|427.51|424.63|427.28|424.4|427.58|424.7|427.28|424.4|0
1648148380000|2022-03-24 18:59:40|427.36|424.48|427.58|424.7|427.73|424.85|427.36|424.48|0
1648148390000|2022-03-24 18:59:50|427.43|424.55|427.73|424.85|427.73|424.85|427.43|424.55|0
1648148400000|2022-03-24 19:00:00|427.96|425.08|428.04|425.16|428.04|425.16|427.88|425|0
1648148410000|2022-03-24 19:00:10|427.58|424.7|427.43|424.55|427.58|424.7|427.43|424.55|0
1648148420000|2022-03-24 19:00:20|427.58|424.7|427.73|424.85|427.88|425|427.58|424.7|0
1648148430000|2022-03-24 19:00:30|427.58|424.7|427.28|424.4|427.58|424.7|427.28|424.4|0
1648148440000|2022-03-24 19:00:40|427.43|424.55|428.04|425.16|428.04|425.16|427.43|424.55|0
1648148450000|2022-03-24 19:00:50|427.88|425|428.19|425.31|428.19|425.31|427.88|425|0
1648148460000|2022-03-24 19:01:00|428.34|425.46|428.49|425.61|428.49|425.61|428.19|425.31|0
1648148470000|2022-03-24 19:01:10|428.34|425.46|428.64|425.76|428.64|425.76|428.34|425.46|0
1648148480000|2022-03-24 19:01:20|428.49|425.61|428.79|425.91|428.79|425.91|428.49|425.61|0
1648148490000|2022-03-24 19:01:30|428.64|425.76|428.64|425.76|428.64|425.76|428.49|425.61|0
1648148500000|2022-03-24 19:01:40|428.79|425.91|428.79|425.91|428.79|425.91|428.64|425.76|0
1648148510000|2022-03-24 19:01:50|428.64|425.76|428.94|426.06|428.94|426.06|428.64|425.76|0
1648148520000|2022-03-24 19:02:00|429.7|426.82|430.01|427.13|430.01|427.13|429.7|426.82|0
1648148530000|2022-03-24 19:02:10|430.16|427.28|430.16|427.28|430.16|427.28|429.7|426.82|0
1648148540000|2022-03-24 19:02:20|429.86|426.98|429.7|426.82|429.86|426.98|429.7|426.82|0
1648148550000|2022-03-24 19:02:30|429.86|426.98|429.93|427.05|429.93|427.05|429.7|426.82|0
1648148560000|2022-03-24 19:02:40|429.86|426.98|429.55|426.67|430.01|427.13|429.55|426.67|0
1648148570000|2022-03-24 19:02:50|429.1|426.22|429.02|426.14|429.1|426.22|428.94|426.06|0
1648148580000|2022-03-24 19:03:00|429.1|426.22|429.1|426.22|429.1|426.22|428.79|425.91|0
1648148590000|2022-03-24 19:03:10|428.94|426.06|429.1|426.22|429.1|426.22|428.94|426.06|0
1648148600000|2022-03-24 19:03:20|429.25|426.37|429.25|426.37|429.25|426.37|429.25|426.37|0
1648148610000|2022-03-24 19:03:30|429.1|426.22|428.64|425.76|429.25|426.37|428.64|425.76|0
1648148620000|2022-03-24 19:03:40|428.19|425.31|428.64|425.76|428.64|425.76|428.19|425.31|0
1648148630000|2022-03-24 19:03:50|428.79|425.91|428.49|425.61|428.79|425.91|428.49|425.61|0
1648148640000|2022-03-24 19:04:00|428.64|425.76|428.49|425.61|428.64|425.76|428.49|425.61|0
1648148650000|2022-03-24 19:04:10|428.64|425.76|428.79|425.91|428.79|425.91|428.64|425.76|0
1648148660000|2022-03-24 19:04:20|428.72|425.84|428.79|425.91|428.79|425.91|428.64|425.76|0
1648148670000|2022-03-24 19:04:30|428.64|425.76|428.94|426.06|428.94|426.06|428.64|425.76|0
1648148680000|2022-03-24 19:04:40|429.1|426.22|428.94|426.06|429.1|426.22|428.79|425.91|0
1648148690000|2022-03-24 19:04:50|428.79|425.91|428.64|425.76|428.79|425.91|428.49|425.61|0
1648148700000|2022-03-24 19:05:00|428.94|426.06|428.49|425.61|428.94|426.06|428.34|425.46|0
1648148710000|2022-03-24 19:05:10|428.64|425.76|428.49|425.61|428.64|425.76|428.49|425.61|0
1648148720000|2022-03-24 19:05:20|428.64|425.76|428.64|425.76|428.64|425.76|428.49|425.61|0
1648148730000|2022-03-24 19:05:30|428.94|426.06|428.64|425.76|428.94|426.06|428.57|425.69|0
1648148740000|2022-03-24 19:05:40|428.49|425.61|428.49|425.61|428.49|425.61|428.34|425.46|0
1648148750000|2022-03-24 19:05:50|428.34|425.46|428.34|425.46|428.34|425.46|428.34|425.46|0
1648148760000|2022-03-24 19:06:00|428.49|425.61|428.64|425.76|428.64|425.76|428.49|425.61|0
1648148770000|2022-03-24 19:06:10|428.49|425.61|428.34|425.46|428.49|425.61|428.34|425.46|0
1648148780000|2022-03-24 19:06:20|427.88|425|427.81|424.93|427.88|425|427.73|424.85|0
1648148790000|2022-03-24 19:06:30|427.73|424.85|427.43|424.55|427.73|424.85|427.28|424.4|0
1648148800000|2022-03-24 19:06:40|427.28|424.4|427.13|424.25|427.43|424.55|427.13|424.25|0
1648148810000|2022-03-24 19:06:50|427.28|424.4|426.82|423.94|427.28|424.4|426.82|423.94|0
1648148820000|2022-03-24 19:07:00|426.67|423.79|426.52|423.64|426.67|423.79|426.52|423.64|0
1648148830000|2022-03-24 19:07:10|426.82|423.94|426.97|424.09|426.97|424.09|426.82|423.94|0
1648148840000|2022-03-24 19:07:20|426.67|423.79|426.52|423.64|426.67|423.79|426.52|423.64|0
1648148850000|2022-03-24 19:07:30|425.92|423.04|426.22|423.34|426.22|423.34|425.92|423.04|0
1648148860000|2022-03-24 19:07:40|426.52|423.64|426.22|423.34|426.52|423.64|426.15|423.27|0
1648148870000|2022-03-24 19:07:50|426.07|423.19|425.92|423.04|426.22|423.34|425.92|423.04|0
1648148880000|2022-03-24 19:08:00|426.07|423.19|426.22|423.34|426.22|423.34|426.07|423.19|0
1648148890000|2022-03-24 19:08:10|425.92|423.04|425.77|422.89|426.07|423.19|425.77|422.89|0
1648148900000|2022-03-24 19:08:20|425.61|422.73|425.46|422.58|425.69|422.81|425.46|422.58|0
1648148910000|2022-03-24 19:08:30|425.31|422.43|425.46|422.58|425.61|422.73|425.31|422.43|0
1648148920000|2022-03-24 19:08:40|425.31|422.43|425.46|422.58|425.46|422.58|425.31|422.43|0
1648148930000|2022-03-24 19:08:50|425.31|422.43|425.31|422.43|425.46|422.58|425.31|422.43|0
1648148940000|2022-03-24 19:09:00|425.16|422.28|424.86|421.98|425.16|422.28|424.86|421.98|0
1648148950000|2022-03-24 19:09:10|425.01|422.13|425.01|422.13|425.01|422.13|425.01|422.13|0
1648148960000|2022-03-24 19:09:20|425.09|422.21|424.71|421.83|425.16|422.28|424.71|421.83|0
1648148970000|2022-03-24 19:09:30|424.56|421.68|424.11|421.23|424.56|421.68|424.11|421.23|0
1648148980000|2022-03-24 19:09:40|423.96|421.08|424.19|421.31|424.26|421.38|423.96|421.08|0
1648148990000|2022-03-24 19:09:50|424.56|421.68|424.56|421.68|424.71|421.83|424.56|421.68|0
1648149000000|2022-03-24 19:10:00|424.86|421.98|425.01|422.13|425.01|422.13|424.71|421.83|0
1648149010000|2022-03-24 19:10:10|424.86|421.98|424.71|421.83|424.86|421.98|424.71|421.83|0
1648149020000|2022-03-24 19:10:20|424.86|421.98|424.26|421.38|424.86|421.98|424.26|421.38|0
1648149030000|2022-03-24 19:10:30|424.11|421.23|424.56|421.68|424.56|421.68|424.11|421.23|0
1648149040000|2022-03-24 19:10:40|424.41|421.53|424.56|421.68|424.71|421.83|424.41|421.53|0
1648149050000|2022-03-24 19:10:50|424.41|421.53|424.56|421.68|424.56|421.68|424.41|421.53|0
1648149060000|2022-03-24 19:11:00|424.49|421.61|424.41|421.53|424.56|421.68|424.41|421.53|0
1648149070000|2022-03-24 19:11:10|424.56|421.68|424.71|421.83|424.71|421.83|424.56|421.68|0
1648149080000|2022-03-24 19:11:20|424.26|421.38|424.34|421.46|424.41|421.53|424.26|421.38|0
1648149090000|2022-03-24 19:11:30|424.26|421.38|424.26|421.38|424.26|421.38|424.26|421.38|0
1648149100000|2022-03-24 19:11:40|424.34|421.46|424.56|421.68|424.56|421.68|424.26|421.38|0
1648149110000|2022-03-24 19:11:50|424.71|421.83|424.71|421.83|424.86|421.98|424.56|421.68|0
1648149120000|2022-03-24 19:12:00|424.86|421.98|424.71|421.83|424.94|422.06|424.71|421.83|0
1648149130000|2022-03-24 19:12:10|424.56|421.68|424.56|421.68|424.56|421.68|424.41|421.53|0
1648149140000|2022-03-24 19:12:20|424.71|421.83|424.56|421.68|424.71|421.83|424.56|421.68|0
1648149150000|2022-03-24 19:12:30|424.41|421.53|424.26|421.38|424.41|421.53|424.26|421.38|0
1648149160000|2022-03-24 19:12:40|424.41|421.53|424.11|421.23|424.56|421.68|424.11|421.23|0
1648149170000|2022-03-24 19:12:50|423.96|421.08|423.96|421.08|424.11|421.23|423.96|421.08|0
1648149180000|2022-03-24 19:13:00|424.11|421.23|424.41|421.53|424.41|421.53|424.11|421.23|0
1648149190000|2022-03-24 19:13:10|424.26|421.38|424.11|421.23|424.26|421.38|424.11|421.23|0
1648149200000|2022-03-24 19:13:20|424.26|421.38|424.26|421.38|424.26|421.38|424.11|421.23|0
1648149210000|2022-03-24 19:13:30|424.33|421.45|424.41|421.53|424.41|421.53|424.33|421.45|0
1648149230000|2022-03-24 19:13:50|424.26|421.38|424.33|421.45|424.41|421.53|424.26|421.38|0
1648149240000|2022-03-24 19:14:00|424.26|421.38|424.26|421.38|424.41|421.53|424.26|421.38|0
1648149250000|2022-03-24 19:14:10|424.41|421.53|424.41|421.53|424.41|421.53|424.41|421.53|0
1648149260000|2022-03-24 19:14:20|424.56|421.68|424.56|421.68|424.56|421.68|424.56|421.68|0
1648149270000|2022-03-24 19:14:30|424.26|421.38|424.11|421.23|424.26|421.38|424.11|421.23|0
1648149280000|2022-03-24 19:14:40|424.41|421.53|424.26|421.38|424.41|421.53|424.26|421.38|0
1648149290000|2022-03-24 19:14:50|424.11|421.23|423.95|421.07|424.11|421.23|423.95|421.07|0
1648149300000|2022-03-24 19:15:00|424.11|421.23|424.11|421.23|424.11|421.23|424.11|421.23|0
1648149310000|2022-03-24 19:15:10|424.41|421.53|424.56|421.68|424.56|421.68|424.41|421.53|0
1648149320000|2022-03-24 19:15:20|424.71|421.83|424.86|421.98|424.86|421.98|424.71|421.83|0
1648149330000|2022-03-24 19:15:30|424.71|421.83|424.56|421.68|424.71|421.83|424.56|421.68|0
1648149340000|2022-03-24 19:15:40|424.71|421.83|424.86|421.98|424.86|421.98|424.71|421.83|0
1648149350000|2022-03-24 19:15:50|424.56|421.68|424.41|421.53|424.56|421.68|424.41|421.53|0
1648149360000|2022-03-24 19:16:00|424.56|421.68|424.56|421.68|424.56|421.68|424.56|421.68|0
1648149370000|2022-03-24 19:16:10|424.48|421.6|424.56|421.68|424.56|421.68|424.48|421.6|0
1648149380000|2022-03-24 19:16:20|424.41|421.53|424.41|421.53|424.56|421.68|424.41|421.53|0
1648149390000|2022-03-24 19:16:30|424.56|421.68|424.41|421.53|424.56|421.68|424.41|421.53|0
1648149400000|2022-03-24 19:16:40|424.26|421.38|424.1|421.22|424.26|421.38|423.95|421.07|0
1648149410000|2022-03-24 19:16:50|423.95|421.07|423.65|420.77|423.95|421.07|423.65|420.77|0
1648149420000|2022-03-24 19:17:00|423.35|420.47|423.2|420.32|423.35|420.47|422.9|420.02|0
1648149430000|2022-03-24 19:17:10|423.65|420.77|423.95|421.07|423.95|421.07|423.65|420.77|0
1648149440000|2022-03-24 19:17:20|423.65|420.77|423.65|420.77|423.8|420.92|423.5|420.62|0
1648149450000|2022-03-24 19:17:30|423.5|420.62|424.03|421.15|424.03|421.15|423.35|420.47|0
1648149460000|2022-03-24 19:17:40|424.1|421.22|423.8|420.92|424.1|421.22|423.8|420.92|0
1648149470000|2022-03-24 19:17:50|423.65|420.77|423.95|421.07|423.95|421.07|423.65|420.77|0
1648149480000|2022-03-24 19:18:00|424.1|421.22|424.25|421.37|424.25|421.37|424.1|421.22|0
1648149490000|2022-03-24 19:18:10|424.03|421.15|424.1|421.22|424.1|421.22|423.95|421.07|0
1648149500000|2022-03-24 19:18:20|424.25|421.37|424.1|421.22|424.25|421.37|424.1|421.22|0
1648149510000|2022-03-24 19:18:30|424.41|421.53|423.95|421.07|424.41|421.53|423.95|421.07|0
1648149520000|2022-03-24 19:18:40|423.8|420.92|423.65|420.77|423.8|420.92|423.65|420.77|0
1648149530000|2022-03-24 19:18:50|423.5|420.62|423.65|420.77|423.65|420.77|423.5|420.62|0
1648149540000|2022-03-24 19:19:00|423.5|420.62|423.35|420.47|423.5|420.62|423.35|420.47|0
1648149550000|2022-03-24 19:19:10|423.5|420.62|423.5|420.62|423.5|420.62|423.35|420.47|0
1648149560000|2022-03-24 19:19:20|423.58|420.7|423.65|420.77|423.65|420.77|423.35|420.47|0
1648149570000|2022-03-24 19:19:30|423.5|420.62|423.5|420.62|423.5|420.62|423.5|420.62|0
1648149580000|2022-03-24 19:19:40|423.35|420.47|423.05|420.17|423.35|420.47|423.05|420.17|0
1648149590000|2022-03-24 19:19:50|422.9|420.02|422.75|419.87|422.9|420.02|422.75|419.87|0
1648149600000|2022-03-24 19:20:00|422.45|419.57|422.6|419.72|422.75|419.87|422.45|419.57|0
1648149620000|2022-03-24 19:20:20|422.45|419.57|422.3|419.42|422.45|419.57|422.15|419.27|0
1648149630000|2022-03-24 19:20:30|422.45|419.57|422.15|419.27|422.45|419.57|422.15|419.27|0
1648149640000|2022-03-24 19:20:40|421.7|418.82|421.25|418.37|421.7|418.82|421.1|418.22|0
1648149650000|2022-03-24 19:20:50|421.1|418.22|420.95|418.07|421.1|418.22|420.95|418.07|0
1648149660000|2022-03-24 19:21:00|420.65|417.77|420.65|417.77|420.65|417.77|420.65|417.77|0
1648149670000|2022-03-24 19:21:10|420.95|418.07|421.1|418.22|421.1|418.22|420.95|418.07|0
1648149680000|2022-03-24 19:21:20|420.95|418.07|420.95|418.07|420.95|418.07|420.95|418.07|0
1648149690000|2022-03-24 19:21:30|421.1|418.22|420.95|418.07|421.1|418.22|420.95|418.07|0
1648149700000|2022-03-24 19:21:40|421.1|418.22|421.25|418.37|421.25|418.37|421.1|418.22|0
1648149710000|2022-03-24 19:21:50|421.1|418.22|421.1|418.22|421.1|418.22|420.95|418.07|0
1648149720000|2022-03-24 19:22:00|421.25|418.37|420.95|418.07|421.25|418.37|420.95|418.07|0
1648149730000|2022-03-24 19:22:10|421.1|418.22|421.25|418.37|421.25|418.37|420.95|418.07|0
1648149740000|2022-03-24 19:22:20|421.1|418.22|420.88|418|421.1|418.22|420.88|418|0
1648149750000|2022-03-24 19:22:30|420.65|417.77|420.8|417.92|420.8|417.92|420.65|417.77|0
1648149760000|2022-03-24 19:22:40|420.65|417.77|420.65|417.77|420.65|417.77|420.65|417.77|0
1648149770000|2022-03-24 19:22:50|420.8|417.92|420.95|418.07|421.1|418.22|420.8|417.92|0
1648149780000|2022-03-24 19:23:00|421.1|418.22|420.8|417.92|421.1|418.22|420.8|417.92|0
1648149790000|2022-03-24 19:23:10|420.65|417.77|420.65|417.77|420.65|417.77|420.5|417.62|0
1648149800000|2022-03-24 19:23:20|420.5|417.62|420.5|417.62|420.5|417.62|420.35|417.47|0
1648149810000|2022-03-24 19:23:30|420.35|417.47|420.65|417.77|420.65|417.77|420.35|417.47|0
1648149820000|2022-03-24 19:23:40|420.5|417.62|420.8|417.92|420.8|417.92|420.5|417.62|0
1648149830000|2022-03-24 19:23:50|420.65|417.77|420.65|417.77|420.65|417.77|420.65|417.77|0
1648149840000|2022-03-24 19:24:00|420.5|417.62|420.35|417.47|420.5|417.62|420.35|417.47|0
1648149850000|2022-03-24 19:24:10|420.5|417.62|420.65|417.77|420.8|417.92|420.5|417.62|0
1648149860000|2022-03-24 19:24:20|420.5|417.62|420.65|417.77|420.65|417.77|420.5|417.62|0
1648149870000|2022-03-24 19:24:30|420.5|417.62|420.35|417.47|420.5|417.62|420.35|417.47|0
1648149890000|2022-03-24 19:24:50|420.2|417.32|420.2|417.32|420.2|417.32|420.05|417.17|0
1648149900000|2022-03-24 19:25:00|419.6|416.72|419.15|416.27|419.6|416.72|419.15|416.27|0
1648149910000|2022-03-24 19:25:10|419.3|416.42|419.3|416.42|419.3|416.42|419.3|416.42|0
1648149920000|2022-03-24 19:25:20|419.15|416.27|419.23|416.35|419.23|416.35|419|416.12|0
1648149930000|2022-03-24 19:25:30|419.3|416.42|419.3|416.42|419.45|416.57|419.3|416.42|0
1648149940000|2022-03-24 19:25:40|419.15|416.27|419.15|416.27|419.15|416.27|419.15|416.27|0
1648149950000|2022-03-24 19:25:50|419.23|416.35|419|416.12|419.3|416.42|419|416.12|0
1648149960000|2022-03-24 19:26:00|419.15|416.27|419.15|416.27|419.15|416.27|419|416.12|0
1648149970000|2022-03-24 19:26:10|419|416.12|418.85|415.97|419|416.12|418.85|415.97|0
1648149980000|2022-03-24 19:26:20|418.7|415.82|418.55|415.67|418.85|415.97|418.55|415.67|0
1648149990000|2022-03-24 19:26:30|419|416.12|418.85|415.97|419|416.12|418.85|415.97|0
1648150000000|2022-03-24 19:26:40|418.55|415.67|418.41|415.53|418.55|415.67|418.41|415.53|0
1648150020000|2022-03-24 19:27:00|418.85|415.97|418.41|415.53|418.85|415.97|418.41|415.53|0
1648150030000|2022-03-24 19:27:10|418.26|415.38|418.11|415.23|418.26|415.38|418.11|415.23|0
1648150040000|2022-03-24 19:27:20|418.26|415.38|418.11|415.23|418.26|415.38|418.11|415.23|0
1648150050000|2022-03-24 19:27:30|417.96|415.08|417.96|415.08|417.96|415.08|417.96|415.08|0
1648150060000|2022-03-24 19:27:40|418.26|415.38|418.11|415.23|418.26|415.38|418.11|415.23|0
1648150070000|2022-03-24 19:27:50|418.26|415.38|418.41|415.53|418.55|415.67|418.26|415.38|0
1648150080000|2022-03-24 19:28:00|418.26|415.38|417.96|415.08|418.26|415.38|417.96|415.08|0
1648150090000|2022-03-24 19:28:10|418.11|415.23|418.55|415.67|418.55|415.67|418.11|415.23|0
1648150100000|2022-03-24 19:28:20|418.7|415.82|419.15|416.27|419.15|416.27|418.7|415.82|0
1648150110000|2022-03-24 19:28:30|419|416.12|419.3|416.42|419.3|416.42|419|416.12|0
1648150120000|2022-03-24 19:28:40|419.45|416.57|419.45|416.57|419.6|416.72|419.45|416.57|0
1648150130000|2022-03-24 19:28:50|419.3|416.42|419.3|416.42|419.3|416.42|419.3|416.42|0
1648150140000|2022-03-24 19:29:00|419|416.12|418.85|415.97|419|416.12|418.7|415.82|0
1648150150000|2022-03-24 19:29:10|418.7|415.82|418.85|415.97|418.85|415.97|418.55|415.67|0
1648150160000|2022-03-24 19:29:20|418.7|415.82|418.85|415.97|419|416.12|418.7|415.82|0
1648150170000|2022-03-24 19:29:30|419|416.12|419.15|416.27|419.15|416.27|419|416.12|0
1648150180000|2022-03-24 19:29:40|419|416.12|418.85|415.97|419|416.12|418.7|415.82|0
1648150190000|2022-03-24 19:29:50|419.15|416.27|419.15|416.27|419.3|416.42|419.15|416.27|0
1648150200000|2022-03-24 19:30:00|418.85|415.97|418.4|415.52|418.85|415.97|418.26|415.38|0
1648150210000|2022-03-24 19:30:10|418.26|415.38|419|416.12|419|416.12|418.26|415.38|0
1648150220000|2022-03-24 19:30:20|418.85|415.97|418.85|415.97|418.85|415.97|418.85|415.97|0
1648150240000|2022-03-24 19:30:40|418.93|416.05|419.15|416.27|419.3|416.42|418.93|416.05|0
1648150250000|2022-03-24 19:30:50|418.85|415.97|419|416.12|419|416.12|418.85|415.97|0
1648150260000|2022-03-24 19:31:00|418.85|415.97|419|416.12|419|416.12|418.85|415.97|0
1648150270000|2022-03-24 19:31:10|418.7|415.82|418.85|415.97|418.85|415.97|418.7|415.82|0
1648150280000|2022-03-24 19:31:20|419|416.12|419|416.12|419.08|416.2|419|416.12|0
1648150290000|2022-03-24 19:31:30|419.15|416.27|419.15|416.27|419.15|416.27|419|416.12|0
1648150300000|2022-03-24 19:31:40|419.3|416.42|419.23|416.35|419.3|416.42|419.15|416.27|0
1648150310000|2022-03-24 19:31:50|419.45|416.57|419.75|416.87|419.75|416.87|419.45|416.57|0
1648150320000|2022-03-24 19:32:00|419.9|417.02|420.05|417.17|420.05|417.17|419.9|417.02|0
1648150330000|2022-03-24 19:32:10|419.9|417.02|420.35|417.47|420.35|417.47|419.9|417.02|0
1648150340000|2022-03-24 19:32:20|420.2|417.32|420.5|417.62|420.5|417.62|420.2|417.32|0
1648150350000|2022-03-24 19:32:30|420.35|417.47|420.5|417.62|420.5|417.62|420.35|417.47|0
1648150360000|2022-03-24 19:32:40|420.65|417.77|420.8|417.92|420.8|417.92|420.65|417.77|0
1648150370000|2022-03-24 19:32:50|420.95|418.07|420.95|418.07|420.95|418.07|420.95|418.07|0
1648150380000|2022-03-24 19:33:00|420.8|417.92|420.65|417.77|420.95|418.07|420.65|417.77|0
1648150390000|2022-03-24 19:33:10|420.8|417.92|420.95|418.07|420.95|418.07|420.8|417.92|0
1648150400000|2022-03-24 19:33:20|421.09|418.21|421.24|418.36|421.24|418.36|421.09|418.21|0
1648150410000|2022-03-24 19:33:30|421.09|418.21|421.09|418.21|421.09|418.21|421.09|418.21|0
1648150420000|2022-03-24 19:33:40|421.39|418.51|421.39|418.51|421.54|418.66|421.39|418.51|0
1648150430000|2022-03-24 19:33:50|421.32|418.44|421.24|418.36|421.39|418.51|421.24|418.36|0
1648150440000|2022-03-24 19:34:00|420.8|417.92|421.54|418.66|421.54|418.66|420.8|417.92|0
1648150450000|2022-03-24 19:34:10|421.69|418.81|421.39|418.51|421.69|418.81|421.39|418.51|0
1648150460000|2022-03-24 19:34:20|421.54|418.66|421.09|418.21|421.54|418.66|421.09|418.21|0
1648150470000|2022-03-24 19:34:30|421.24|418.36|420.65|417.77|421.24|418.36|420.65|417.77|0
1648150480000|2022-03-24 19:34:40|420.5|417.62|420.5|417.62|420.65|417.77|420.5|417.62|0
1648150490000|2022-03-24 19:34:50|420.65|417.77|420.65|417.77|420.79|417.91|420.65|417.77|0
1648150500000|2022-03-24 19:35:00|420.5|417.62|420.5|417.62|420.5|417.62|420.35|417.47|0
1648150510000|2022-03-24 19:35:10|420.35|417.47|420.5|417.62|420.5|417.62|420.35|417.47|0
1648150520000|2022-03-24 19:35:20|420.35|417.47|420.64|417.76|420.64|417.76|420.35|417.47|0
1648150530000|2022-03-24 19:35:30|420.79|417.91|420.79|417.91|420.94|418.06|420.79|417.91|0
1648150540000|2022-03-24 19:35:40|420.64|417.76|420.64|417.76|420.64|417.76|420.49|417.61|0
1648150550000|2022-03-24 19:35:50|420.49|417.61|420.2|417.32|420.49|417.61|420.2|417.32|0
1648150560000|2022-03-24 19:36:00|420.35|417.47|420.49|417.61|420.64|417.76|420.35|417.47|0
1648150570000|2022-03-24 19:36:10|420.64|417.76|420.79|417.91|420.79|417.91|420.64|417.76|0
1648150580000|2022-03-24 19:36:20|420.94|418.06|420.64|417.76|420.94|418.06|420.05|417.17|0
1648150590000|2022-03-24 19:36:30|420.94|418.06|421.09|418.21|421.09|418.21|420.94|418.06|0
1648150600000|2022-03-24 19:36:40|420.94|418.06|421.09|418.21|421.09|418.21|420.94|418.06|0
1648150610000|2022-03-24 19:36:50|420.94|418.06|421.39|418.51|421.39|418.51|420.94|418.06|0
1648150620000|2022-03-24 19:37:00|421.24|418.36|421.24|418.36|421.39|418.51|421.24|418.36|0
1648150630000|2022-03-24 19:37:10|421.39|418.51|421.24|418.36|421.39|418.51|421.24|418.36|0
1648150640000|2022-03-24 19:37:20|421.39|418.51|421.39|418.51|421.39|418.51|421.24|418.36|0
1648150650000|2022-03-24 19:37:30|421.54|418.66|421.69|418.81|421.69|418.81|421.54|418.66|0
1648150660000|2022-03-24 19:37:40|421.84|418.96|421.84|418.96|421.99|419.11|421.84|418.96|0
1648150670000|2022-03-24 19:37:50|421.69|418.81|421.39|418.51|421.69|418.81|421.39|418.51|0
1648150680000|2022-03-24 19:38:00|421.24|418.36|421.39|418.51|421.39|418.51|421.24|418.36|0
1648150690000|2022-03-24 19:38:10|421.54|418.66|421.09|418.21|421.54|418.66|421.09|418.21|0
1648150700000|2022-03-24 19:38:20|421.24|418.36|421.39|418.51|421.39|418.51|421.24|418.36|0
1648150710000|2022-03-24 19:38:30|421.54|418.66|421.99|419.11|421.99|419.11|421.54|418.66|0
1648150720000|2022-03-24 19:38:40|421.84|418.96|421.84|418.96|421.99|419.11|421.84|418.96|0
1648150730000|2022-03-24 19:38:50|421.69|418.81|421.84|418.96|421.99|419.11|421.69|418.81|0
1648150740000|2022-03-24 19:39:00|421.99|419.11|422.14|419.26|422.14|419.26|421.99|419.11|0
1648150750000|2022-03-24 19:39:10|422.29|419.41|422.14|419.26|422.29|419.41|422.14|419.26|0
1648150760000|2022-03-24 19:39:20|422.29|419.41|422.14|419.26|422.29|419.41|422.14|419.26|0
1648150770000|2022-03-24 19:39:30|421.99|419.11|421.99|419.11|422.14|419.26|421.99|419.11|0
1648150780000|2022-03-24 19:39:40|422.14|419.26|422.29|419.41|422.29|419.41|422.14|419.26|0
1648150790000|2022-03-24 19:39:50|421.84|418.96|421.84|418.96|421.84|418.96|421.84|418.96|0
1648150800000|2022-03-24 19:40:00|421.99|419.11|421.99|419.11|421.99|419.11|421.84|418.96|0
1648150810000|2022-03-24 19:40:10|421.84|418.96|421.69|418.81|421.84|418.96|421.69|418.81|0
1648150820000|2022-03-24 19:40:20|421.54|418.66|421.39|418.51|421.54|418.66|421.24|418.36|0
1648150830000|2022-03-24 19:40:30|421.24|418.36|420.94|418.06|421.24|418.36|420.94|418.06|0
1648150840000|2022-03-24 19:40:40|421.09|418.21|421.09|418.21|421.09|418.21|420.94|418.06|0
1648150860000|2022-03-24 19:41:00|420.94|418.06|421.09|418.21|421.09|418.21|420.94|418.06|0
1648150870000|2022-03-24 19:41:10|421.24|418.36|421.39|418.51|421.39|418.51|421.24|418.36|0
1648150880000|2022-03-24 19:41:20|421.84|418.96|422.14|419.26|422.14|419.26|421.84|418.96|0
1648150890000|2022-03-24 19:41:30|421.99|419.11|421.84|418.96|421.99|419.11|421.84|418.96|0
1648150900000|2022-03-24 19:41:40|421.69|418.81|421.99|419.11|421.99|419.11|421.69|418.81|0
1648150910000|2022-03-24 19:41:50|422.14|419.26|422.14|419.26|422.14|419.26|422.14|419.26|0
1648150920000|2022-03-24 19:42:00|422.89|420.01|423.19|420.31|423.19|420.31|422.89|420.01|0
1648150930000|2022-03-24 19:42:10|423.64|420.76|423.49|420.61|423.64|420.76|423.49|420.61|0
1648150940000|2022-03-24 19:42:20|423.64|420.76|422.89|420.01|423.64|420.76|422.89|420.01|0
1648150950000|2022-03-24 19:42:30|422.74|419.86|422.59|419.71|422.74|419.86|422.44|419.56|0
1648150960000|2022-03-24 19:42:40|422.44|419.56|422.44|419.56|422.59|419.71|422.29|419.41|0
1648150970000|2022-03-24 19:42:50|422.29|419.41|422.44|419.56|422.44|419.56|422.29|419.41|0
1648150980000|2022-03-24 19:43:00|422.59|419.71|422.44|419.56|422.59|419.71|422.44|419.56|0
1648150990000|2022-03-24 19:43:10|422.59|419.71|422.89|420.01|422.89|420.01|422.59|419.71|0
1648151000000|2022-03-24 19:43:20|423.19|420.31|423.04|420.16|423.19|420.31|423.04|420.16|0
1648151010000|2022-03-24 19:43:30|423.19|420.31|423.04|420.16|423.19|420.31|423.04|420.16|0
1648151020000|2022-03-24 19:43:40|422.89|420.01|423.04|420.16|423.19|420.31|422.89|420.01|0
1648151030000|2022-03-24 19:43:50|423.19|420.31|422.89|420.01|423.19|420.31|422.89|420.01|0
1648151040000|2022-03-24 19:44:00|422.74|419.86|422.44|419.56|422.74|419.86|422.44|419.56|0
1648151050000|2022-03-24 19:44:10|422.29|419.41|421.84|418.96|422.29|419.41|421.84|418.96|0
1648151060000|2022-03-24 19:44:20|421.39|418.51|421.39|418.51|421.39|418.51|421.09|418.21|0
1648151070000|2022-03-24 19:44:30|421.24|418.36|421.24|418.36|421.39|418.51|420.94|418.06|0
1648151080000|2022-03-24 19:44:40|421.54|418.66|421.39|418.51|421.54|418.66|421.24|418.36|0
1648151090000|2022-03-24 19:44:50|420.94|418.06|420.94|418.06|421.09|418.21|420.94|418.06|0
1648151100000|2022-03-24 19:45:00|420.79|417.91|420.94|418.06|420.94|418.06|420.64|417.76|0
1648151110000|2022-03-24 19:45:10|421.09|418.21|421.24|418.36|421.24|418.36|420.79|417.91|0
1648151120000|2022-03-24 19:45:20|421.39|418.51|421.09|418.21|421.39|418.51|421.09|418.21|0
1648151130000|2022-03-24 19:45:30|420.79|417.91|420.64|417.76|420.79|417.91|420.64|417.76|0
1648151140000|2022-03-24 19:45:40|420.79|417.91|420.94|418.06|420.94|418.06|420.79|417.91|0
1648151150000|2022-03-24 19:45:50|420.64|417.76|420.34|417.46|420.64|417.76|420.34|417.46|0
1648151160000|2022-03-24 19:46:00|420.04|417.16|420.04|417.16|420.04|417.16|419.89|417.01|0
1648151170000|2022-03-24 19:46:10|420.19|417.31|420.49|417.61|420.49|417.61|420.19|417.31|0
1648151180000|2022-03-24 19:46:20|420.34|417.46|419.89|417.01|420.34|417.46|419.89|417.01|0
1648151190000|2022-03-24 19:46:30|419.74|416.86|420.04|417.16|420.04|417.16|419.74|416.86|0
1648151200000|2022-03-24 19:46:40|420.19|417.31|420.34|417.46|420.34|417.46|420.04|417.16|0
1648151210000|2022-03-24 19:46:50|420.19|417.31|420.04|417.16|420.19|417.31|419.97|417.09|0
1648151220000|2022-03-24 19:47:00|420.34|417.46|420.64|417.76|420.79|417.91|420.34|417.46|0
1648151230000|2022-03-24 19:47:10|420.79|417.91|420.19|417.31|420.79|417.91|420.19|417.31|0
1648151240000|2022-03-24 19:47:20|420.04|417.16|420.04|417.16|420.12|417.24|420.04|417.16|0
1648151250000|2022-03-24 19:47:30|419.89|417.01|420.49|417.61|420.49|417.61|419.89|417.01|0
1648151260000|2022-03-24 19:47:40|420.79|417.91|420.94|418.06|420.94|418.06|420.72|417.84|0
1648151270000|2022-03-24 19:47:50|420.49|417.61|420.49|417.61|420.49|417.61|420.49|417.61|0
1648151280000|2022-03-24 19:48:00|420.64|417.76|420.49|417.61|420.64|417.76|420.49|417.61|0
1648151290000|2022-03-24 19:48:10|420.79|417.91|420.79|417.91|420.94|418.06|420.79|417.91|0
1648151300000|2022-03-24 19:48:20|420.49|417.61|420.49|417.61|420.49|417.61|420.49|417.61|0
1648151310000|2022-03-24 19:48:30|420.64|417.76|420.49|417.61|420.64|417.76|420.49|417.61|0
1648151320000|2022-03-24 19:48:40|420.34|417.46|420.19|417.31|420.34|417.46|420.19|417.31|0
1648151330000|2022-03-24 19:48:50|420.04|417.16|420.49|417.61|420.49|417.61|420.04|417.16|0
1648151340000|2022-03-24 19:49:00|420.64|417.76|423.92|421.04|423.92|421.04|420.64|417.76|0
1648151350000|2022-03-24 19:49:10|417.66|414.78|417.81|414.93|417.81|414.93|417.66|414.78|0
1648151360000|2022-03-24 19:49:20|417.96|415.08|417.73|414.85|417.96|415.08|417.73|414.85|0
1648151370000|2022-03-24 19:49:30|417.96|415.08|417.66|414.78|417.96|415.08|417.66|414.78|0
1648151380000|2022-03-24 19:49:40|417.81|414.93|417.81|414.93|417.88|415|417.81|414.93|0
1648151390000|2022-03-24 19:49:50|417.96|415.08|417.21|414.33|417.96|415.08|417.21|414.33|0
1648151400000|2022-03-24 19:50:00|416.38|413.5|416.31|413.43|416.46|413.58|416.01|413.13|0
1648151410000|2022-03-24 19:50:10|415.86|412.98|415.71|412.83|415.86|412.98|415.71|412.83|0
1648151420000|2022-03-24 19:50:20|415.86|412.98|415.71|412.83|415.86|412.98|415.41|412.53|0
1648151430000|2022-03-24 19:50:30|415.86|412.98|415.71|412.83|415.86|412.98|415.71|412.83|0
1648151440000|2022-03-24 19:50:40|415.86|412.98|415.26|412.38|415.86|412.98|415.26|412.38|0
1648151450000|2022-03-24 19:50:50|415.41|412.53|415.71|412.83|415.71|412.83|415.41|412.53|0
1648151460000|2022-03-24 19:51:00|415.86|412.98|415.56|412.68|415.86|412.98|415.56|412.68|0
1648151470000|2022-03-24 19:51:10|415.71|412.83|415.49|412.61|415.71|412.83|415.49|412.61|0
1648151480000|2022-03-24 19:51:20|415.41|412.53|414.66|411.78|415.41|412.53|414.66|411.78|0
1648151490000|2022-03-24 19:51:30|414.51|411.63|414.36|411.48|414.51|411.63|414.36|411.48|0
1648151500000|2022-03-24 19:51:40|414.21|411.33|414.21|411.33|414.21|411.33|414.21|411.33|0
1648151510000|2022-03-24 19:51:50|414.36|411.48|414.21|411.33|414.51|411.63|414.21|411.33|0
1648151520000|2022-03-24 19:52:00|414.66|411.78|414.51|411.63|414.66|411.78|414.51|411.63|0
1648151530000|2022-03-24 19:52:10|414.36|411.48|414.21|411.33|414.36|411.48|414.21|411.33|0
1648151540000|2022-03-24 19:52:20|414.36|411.48|414.21|411.33|414.36|411.48|414.21|411.33|0
1648151550000|2022-03-24 19:52:30|414.06|411.18|413.91|411.03|414.06|411.18|413.91|411.03|0
1648151560000|2022-03-24 19:52:40|413.76|410.88|413.76|410.88|413.76|410.88|413.76|410.88|0
1648151570000|2022-03-24 19:52:50|413.61|410.73|413.91|411.03|413.91|411.03|413.61|410.73|0
1648151580000|2022-03-24 19:53:00|414.06|411.18|414.36|411.48|414.51|411.63|414.06|411.18|0
1648151590000|2022-03-24 19:53:10|413.61|410.73|413.47|410.59|413.76|410.88|413.47|410.59|0
1648151600000|2022-03-24 19:53:20|414.21|411.33|414.06|411.18|414.21|411.33|414.06|411.18|0
1648151610000|2022-03-24 19:53:30|414.21|411.33|414.36|411.48|414.36|411.48|414.21|411.33|0
1648151620000|2022-03-24 19:53:40|414.21|411.33|416.88|414|416.88|414|414.21|411.33|0
1648151630000|2022-03-24 19:53:50|416.73|413.85|416.73|413.85|416.73|413.85|416.73|413.85|0
1648151640000|2022-03-24 19:54:00|416.43|413.55|417.17|414.29|417.17|414.29|416.43|413.55|0
1648151650000|2022-03-24 19:54:10|417.32|414.44|416.88|414|417.32|414.44|416.88|414|0
1648151660000|2022-03-24 19:54:20|417.17|414.29|417.32|414.44|417.32|414.44|417.17|414.29|0
1648151670000|2022-03-24 19:54:30|418.07|415.19|417.62|414.74|418.22|415.34|417.62|414.74|0
1648151680000|2022-03-24 19:54:40|416.73|413.85|417.47|414.59|417.47|414.59|416.73|413.85|0
1648151690000|2022-03-24 19:54:50|417.77|414.89|417.77|414.89|417.92|415.04|417.62|414.74|0
1648151700000|2022-03-24 19:55:00|417.62|414.74|418.37|415.49|418.81|415.93|417.62|414.74|0
1648151710000|2022-03-24 19:55:10|417.77|414.89|418.52|415.64|418.52|415.64|417.77|414.89|0
1648151720000|2022-03-24 19:55:20|418.07|415.19|418.37|415.49|418.37|415.49|418.07|415.19|0
1648151730000|2022-03-24 19:55:30|418.22|415.34|418.22|415.34|418.37|415.49|418.07|415.19|0
1648151740000|2022-03-24 19:55:40|418.07|415.19|418.22|415.34|418.22|415.34|417.92|415.04|0
1648151750000|2022-03-24 19:55:50|418.07|415.19|417.77|414.89|418.07|415.19|417.77|414.89|0
1648151760000|2022-03-24 19:56:00|417.62|414.74|418.07|415.19|418.22|415.34|417.62|414.74|0
1648151770000|2022-03-24 19:56:10|417.77|414.89|417.77|414.89|417.77|414.89|417.47|414.59|0
1648151780000|2022-03-24 19:56:20|417.47|414.59|417.32|414.44|417.47|414.59|417.32|414.44|0
1648151790000|2022-03-24 19:56:30|417.17|414.29|417.32|414.44|417.32|414.44|417.17|414.29|0
1648151800000|2022-03-24 19:56:40|417.25|414.37|417.02|414.14|417.32|414.44|417.02|414.14|0
1648151810000|2022-03-24 19:56:50|416.88|414|416.88|414|416.88|414|416.88|414|0
1648151820000|2022-03-24 19:57:00|416.73|413.85|416.88|414|416.88|414|416.58|413.7|0
1648151830000|2022-03-24 19:57:10|416.73|413.85|416.73|413.85|416.73|413.85|416.58|413.7|0
1648151840000|2022-03-24 19:57:20|416.58|413.7|416.73|413.85|416.88|414|416.58|413.7|0
1648151850000|2022-03-24 19:57:30|416.58|413.7|416.58|413.7|416.58|413.7|416.43|413.55|0
1648151860000|2022-03-24 19:57:40|416.43|413.55|416.58|413.7|416.58|413.7|416.43|413.55|0
1648151870000|2022-03-24 19:57:50|416.43|413.55|416.43|413.55|416.73|413.85|416.43|413.55|0
1648151880000|2022-03-24 19:58:00|416.58|413.7|416.43|413.55|416.58|413.7|416.43|413.55|0
1648151890000|2022-03-24 19:58:10|416.28|413.4|416.58|413.7|416.58|413.7|416.28|413.4|0
1648151900000|2022-03-24 19:58:20|416.43|413.55|416.58|413.7|416.58|413.7|416.43|413.55|0
1648151910000|2022-03-24 19:58:30|416.43|413.55|416.28|413.4|416.58|413.7|416.28|413.4|0
1648151920000|2022-03-24 19:58:40|416.13|413.25|416.13|413.25|416.13|413.25|415.98|413.1|0
1648151940000|2022-03-24 19:59:00|415.98|413.1|416.13|413.25|416.13|413.25|415.83|412.95|0
1648151950000|2022-03-24 19:59:10|415.68|412.8|415.54|412.66|415.68|412.8|415.54|412.66|0
1648151960000|2022-03-24 19:59:20|415.39|412.51|415.98|413.1|415.98|413.1|415.39|412.51|0
1648151970000|2022-03-24 19:59:30|415.83|412.95|415.39|412.51|415.83|412.95|415.39|412.51|0
1648151980000|2022-03-24 19:59:40|415.24|412.36|414.5|411.62|415.24|412.36|414.5|411.62|0
1648151990000|2022-03-24 19:59:50|414.35|411.47|414.94|412.06|414.94|412.06|414.35|411.47|0
1648152000000|2022-03-24 20:00:00|414.2|411.32|414.5|411.62|414.5|411.62|414.2|411.32|0
1648152010000|2022-03-24 20:00:10|414.94|412.06|414.35|411.47|414.94|412.06|414.35|411.47|0
1648152020000|2022-03-24 20:00:20|414.2|411.32|414.2|411.32|414.35|411.47|414.2|411.32|0
1648152050000|2022-03-24 20:00:50|414.35|411.47|414.2|411.32|414.35|411.47|414.2|411.32|0
1648152060000|2022-03-24 20:01:00|414.28|411.4|414.35|411.47|414.35|411.47|414.28|411.4|0
1648152090000|2022-03-24 20:01:30|414.5|411.62|414.2|411.32|414.5|411.62|414.2|411.32|0
1648152100000|2022-03-24 20:01:40|414.05|411.17|414.05|411.17|414.05|411.17|414.05|411.17|0
1648152110000|2022-03-24 20:01:50|414.2|411.32|414.2|411.32|414.2|411.32|414.05|411.17|0
1648152120000|2022-03-24 20:02:00|413.76|410.88|413.61|410.73|413.76|410.88|413.61|410.73|0
1648152130000|2022-03-24 20:02:10|413.46|410.58|413.46|410.58|413.46|410.58|413.46|410.58|0
1648152140000|2022-03-24 20:02:20|413.31|410.43|413.31|410.43|413.46|410.58|413.31|410.43|0
1648152150000|2022-03-24 20:02:30|413.46|410.58|413.76|410.88|413.76|410.88|413.46|410.58|0
1648152170000|2022-03-24 20:02:50|414.05|411.17|414.05|411.17|414.05|411.17|414.05|411.17|0
1648152180000|2022-03-24 20:03:00|413.9|411.02|414.2|411.32|414.2|411.32|413.9|411.02|0
1648152190000|2022-03-24 20:03:10|414.05|411.17|413.9|411.02|414.05|411.17|413.9|411.02|0
1648152210000|2022-03-24 20:03:30|414.05|411.17|414.35|411.47|414.35|411.47|414.05|411.17|0
1648152220000|2022-03-24 20:03:40|414.2|411.32|414.2|411.32|414.2|411.32|414.2|411.32|0
1648152230000|2022-03-24 20:03:50|414.05|411.17|414.05|411.17|414.05|411.17|414.05|411.17|0
1648152240000|2022-03-24 20:04:00|414.2|411.32|414.2|411.32|414.2|411.32|414.2|411.32|0
1648152250000|2022-03-24 20:04:10|414.5|411.62|414.5|411.62|414.5|411.62|414.5|411.62|0
1648152260000|2022-03-24 20:04:20|414.35|411.47|414.35|411.47|414.35|411.47|414.35|411.47|0
1648152270000|2022-03-24 20:04:30|414.2|411.32|414.2|411.32|414.2|411.32|414.2|411.32|0
1648152280000|2022-03-24 20:04:40|414.35|411.47|413.75|410.87|414.35|411.47|413.75|410.87|0
1648152290000|2022-03-24 20:04:50|413.9|411.02|413.9|411.02|413.9|411.02|413.9|411.02|0
1648152300000|2022-03-24 20:05:00|413.75|410.87|413.9|411.02|413.9|411.02|413.75|410.87|0
1648152330000|2022-03-24 20:05:30|413.61|410.73|413.61|410.73|413.61|410.73|413.61|410.73|0
1648152340000|2022-03-24 20:05:40|413.75|410.87|413.75|410.87|413.75|410.87|413.75|410.87|0
1648152360000|2022-03-24 20:06:00|414.05|411.17|414.05|411.17|414.05|411.17|414.05|411.17|0
1648152370000|2022-03-24 20:06:10|414.2|411.32|413.9|411.02|414.2|411.32|413.9|411.02|0
1648152380000|2022-03-24 20:06:20|413.98|411.1|414.05|411.17|414.05|411.17|413.9|411.02|0
1648152390000|2022-03-24 20:06:30|414.2|411.32|414.2|411.32|414.2|411.32|414.2|411.32|0
1648152410000|2022-03-24 20:06:50|414.05|411.17|414.05|411.17|414.05|411.17|414.05|411.17|0
1648152420000|2022-03-24 20:07:00|414.2|411.32|414.2|411.32|414.2|411.32|414.2|411.32|0
1648152460000|2022-03-24 20:07:40|414.35|411.47|414.35|411.47|414.35|411.47|414.35|411.47|0
1648152470000|2022-03-24 20:07:50|414.49|411.61|414.49|411.61|414.49|411.61|414.49|411.61|0
1648152510000|2022-03-24 20:08:30|414.35|411.47|414.49|411.61|414.49|411.61|414.35|411.47|0
1648152610000|2022-03-24 20:10:10|414.64|411.76|414.64|411.76|414.64|411.76|414.64|411.76|0
1648152620000|2022-03-24 20:10:20|414.79|411.91|414.79|411.91|414.79|411.91|414.79|411.91|0
1648152630000|2022-03-24 20:10:30|414.49|411.61|414.49|411.61|414.49|411.61|414.49|411.61|0
1648152640000|2022-03-24 20:10:40|414.64|411.76|414.64|411.76|414.64|411.76|414.64|411.76|0
1648152660000|2022-03-24 20:11:00|414.79|411.91|414.79|411.91|414.79|411.91|414.79|411.91|0
1648152670000|2022-03-24 20:11:10|414.94|412.06|415.24|412.36|415.24|412.36|414.94|412.06|0
1648152680000|2022-03-24 20:11:20|415.09|412.21|415.38|412.5|415.38|412.5|415.09|412.21|0
1648152690000|2022-03-24 20:11:30|415.68|412.8|415.53|412.65|415.68|412.8|415.53|412.65|0
1648152700000|2022-03-24 20:11:40|415.38|412.5|415.38|412.5|415.38|412.5|415.23|412.35|0
1648152730000|2022-03-24 20:12:10|415.23|412.35|415.23|412.35|415.23|412.35|415.23|412.35|0
1648152740000|2022-03-24 20:12:20|415.38|412.5|415.38|412.5|415.38|412.5|415.38|412.5|0
1648152750000|2022-03-24 20:12:30|414.79|411.91|418.54|415.66|418.54|415.66|414.79|411.91|0
1648152760000|2022-03-24 20:12:40|418.69|415.81|418.54|415.66|418.69|415.81|418.54|415.66|0
1648152770000|2022-03-24 20:12:50|418.69|415.81|418.69|415.81|418.69|415.81|418.69|415.81|0
1648152780000|2022-03-24 20:13:00|418.84|415.96|417.28|414.4|418.84|415.96|417.28|414.4|0
1648152790000|2022-03-24 20:13:10|417.13|414.25|417.28|414.4|417.28|414.4|417.13|414.25|0
1648152800000|2022-03-24 20:13:20|417.43|414.55|417.58|414.7|417.58|414.7|417.43|414.55|0
1648152810000|2022-03-24 20:13:30|417.28|414.4|417.28|414.4|417.28|414.4|417.28|414.4|0
1648152830000|2022-03-24 20:13:50|417.13|414.25|416.83|413.95|417.13|414.25|416.83|413.95|0
1648152840000|2022-03-24 20:14:00|416.98|414.1|416.54|413.66|416.98|414.1|416.54|413.66|0
1648152850000|2022-03-24 20:14:10|416.39|413.51|416.54|413.66|416.54|413.66|416.39|413.51|0
1648152860000|2022-03-24 20:14:20|416.69|413.81|416.54|413.66|416.69|413.81|416.54|413.66|0
1648152870000|2022-03-24 20:14:30|416.69|413.81|416.69|413.81|416.69|413.81|416.69|413.81|0
1648152910000|2022-03-24 20:15:10|416.93|413.57|416.78|413.42|416.93|413.57|416.78|413.42|0
1648152950000|2022-03-24 20:15:50|416.63|413.27|416.63|413.27|416.63|413.27|416.63|413.27|0
1648152960000|2022-03-24 20:16:00|416.78|413.42|416.78|413.42|416.78|413.42|416.78|413.42|0
1648152970000|2022-03-24 20:16:10|416.93|413.57|416.93|413.57|416.93|413.57|416.93|413.57|0
1648152980000|2022-03-24 20:16:20|416.78|413.42|416.78|413.42|416.85|413.49|416.78|413.42|0
1648152990000|2022-03-24 20:16:30|416.93|413.57|416.93|413.57|416.93|413.57|416.93|413.57|0
1648153000000|2022-03-24 20:16:40|416.78|413.42|416.78|413.42|416.78|413.42|416.78|413.42|0
1648153030000|2022-03-24 20:17:10|416.93|413.57|416.78|413.42|416.93|413.57|416.78|413.42|0
1648153040000|2022-03-24 20:17:20|416.93|413.57|416.93|413.57|416.93|413.57|416.93|413.57|0
1648153050000|2022-03-24 20:17:30|416.85|413.49|416.78|413.42|416.85|413.49|416.78|413.42|0
1648153110000|2022-03-24 20:18:30|416.63|413.27|416.78|413.42|416.78|413.42|416.63|413.27|0
1648153160000|2022-03-24 20:19:20|416.63|413.27|416.63|413.27|416.63|413.27|416.63|413.27|0
1648153180000|2022-03-24 20:19:40|416.78|413.42|416.63|413.27|416.78|413.42|416.63|413.27|0
1648153190000|2022-03-24 20:19:50|416.78|413.42|416.78|413.42|416.78|413.42|416.78|413.42|0
1648153200000|2022-03-24 20:20:00|416.63|413.27|416.63|413.27|416.63|413.27|416.63|413.27|0
1648153230000|2022-03-24 20:20:30|416.19|412.83|416.33|412.97|416.33|412.97|416.19|412.83|0
1648153240000|2022-03-24 20:20:40|416.19|412.83|416.33|412.97|416.33|412.97|416.19|412.83|0
1648153340000|2022-03-24 20:22:20|416.18|412.82|416.18|412.82|416.18|412.82|416.18|412.82|0
1648153370000|2022-03-24 20:22:50|416.04|412.68|416.04|412.68|416.04|412.68|416.04|412.68|0
1648153380000|2022-03-24 20:23:00|415.15|411.79|415.15|411.79|415.15|411.79|415.15|411.79|0
1648153390000|2022-03-24 20:23:10|415.45|412.09|415.45|412.09|415.45|412.09|415.45|412.09|0
1648153410000|2022-03-24 20:23:30|415.3|411.94|415.15|411.79|415.3|411.94|415.15|411.79|0
1648153420000|2022-03-24 20:23:40|415|411.64|415|411.64|415|411.64|415|411.64|0
1648153440000|2022-03-24 20:24:00|414.86|411.5|415.15|411.79|415.15|411.79|414.86|411.5|0
1648153460000|2022-03-24 20:24:20|415.08|411.72|415.15|411.79|415.15|411.79|415.08|411.72|0
1648153690000|2022-03-24 20:28:10|415.3|411.94|415.44|412.08|415.44|412.08|415.3|411.94|0
1648153700000|2022-03-24 20:28:20|415.59|412.23|415.44|412.08|415.59|412.23|415.44|412.08|0
1648153710000|2022-03-24 20:28:30|415.3|411.94|415.3|411.94|415.3|411.94|415.3|411.94|0
1648153720000|2022-03-24 20:28:40|415.44|412.08|415.44|412.08|415.44|412.08|415.44|412.08|0
1648153730000|2022-03-24 20:28:50|415.3|411.94|415.44|412.08|415.44|412.08|415.3|411.94|0
1648153740000|2022-03-24 20:29:00|415.3|411.94|415.3|411.94|415.3|411.94|415.3|411.94|0
1648153750000|2022-03-24 20:29:10|415.15|411.79|415.15|411.79|415.15|411.79|415.15|411.79|0
1648153790000|2022-03-24 20:29:50|415|411.64|415|411.64|415|411.64|415|411.64|0
1648153800000|2022-03-24 20:30:00|415.08|411.72|415.08|411.72|415.08|411.72|415.08|411.72|0
1648153810000|2022-03-24 20:30:10|415|411.64|415|411.64|415|411.64|415|411.64|0
1648153820000|2022-03-24 20:30:20|415.08|411.72|415|411.64|415.15|411.79|415|411.64|0
1648153860000|2022-03-24 20:31:00|414.85|411.49|414.85|411.49|414.85|411.49|414.85|411.49|0
1648153890000|2022-03-24 20:31:30|415|411.64|414.93|411.57|415|411.64|414.93|411.57|0
1648153900000|2022-03-24 20:31:40|414.85|411.49|414.85|411.49|414.85|411.49|414.85|411.49|0
1648153910000|2022-03-24 20:31:50|415|411.64|415|411.64|415|411.64|415|411.64|0
1648153920000|2022-03-24 20:32:00|414.85|411.49|414.71|411.35|414.85|411.49|414.71|411.35|0
1648153940000|2022-03-24 20:32:20|414.56|411.2|414.56|411.2|414.56|411.2|414.56|411.2|0
1648153950000|2022-03-24 20:32:30|414.71|411.35|414.85|411.49|414.85|411.49|414.71|411.35|0
1648153980000|2022-03-24 20:33:00|414.71|411.35|414.7|411.34|414.71|411.35|414.7|411.34|0
1648153990000|2022-03-24 20:33:10|414.85|411.49|414.85|411.49|414.85|411.49|414.85|411.49|0
1648154000000|2022-03-24 20:33:20|415|411.64|415|411.64|415|411.64|415|411.64|0
1648154010000|2022-03-24 20:33:30|415.15|411.79|415.15|411.79|415.15|411.79|415.15|411.79|0
1648154020000|2022-03-24 20:33:40|415|411.64|415|411.64|415|411.64|415|411.64|0
1648154030000|2022-03-24 20:33:50|415.15|411.79|415|411.64|415.15|411.79|415|411.64|0
1648154040000|2022-03-24 20:34:00|415.15|411.79|415.15|411.79|415.15|411.79|415.15|411.79|0
1648154140000|2022-03-24 20:35:40|415|411.64|415|411.64|415|411.64|415|411.64|0
1648154160000|2022-03-24 20:36:00|415.15|411.79|415.15|411.79|415.15|411.79|415.15|411.79|0
1648154260000|2022-03-24 20:37:40|415|411.64|415|411.64|415|411.64|415|411.64|0
1648154290000|2022-03-24 20:38:10|415.15|411.79|415.15|411.79|415.15|411.79|415.15|411.79|0
1648154340000|2022-03-24 20:39:00|415|411.64|415|411.64|415|411.64|415|411.64|0
1648154380000|2022-03-24 20:39:40|415.15|411.79|415.15|411.79|415.15|411.79|415|411.64|0
1648154390000|2022-03-24 20:39:50|415|411.64|415|411.64|415|411.64|415|411.64|0
1648154420000|2022-03-24 20:40:20|414.85|411.49|414.85|411.49|414.85|411.49|414.85|411.49|0
1648154450000|2022-03-24 20:40:50|415|411.64|415|411.64|415|411.64|415|411.64|0
1648154460000|2022-03-24 20:41:00|415.14|411.78|415.14|411.78|415.14|411.78|415.14|411.78|0
1648154490000|2022-03-24 20:41:30|415|411.64|415.14|411.78|415.14|411.78|415|411.64|0
1648155590000|2022-03-24 20:59:50|415.21|411.85|415.21|411.85|415.21|411.85|415.07|411.71|0
1648155600000|2022-03-24 21:00:00|415.16|411.8|415.2|411.84|415.2|411.84|415.16|411.8|0
1648155610000|2022-03-24 21:00:10|415.39|412.03|415.39|412.03|415.39|412.03|415.39|412.03|0
1648155620000|2022-03-24 21:00:20|415.37|412.01|415.37|412.01|415.37|412.01|415.37|412.01|0
1648155640000|2022-03-24 21:00:40|415.24|411.88|415.24|411.88|415.24|411.88|415.24|411.88|0
1648155660000|2022-03-24 21:01:00|415.37|412.01|415.37|412.01|415.37|412.01|415.37|412.01|0
1648155670000|2022-03-24 21:01:10|415.24|411.88|415.24|411.88|415.24|411.88|415.24|411.88|0
1648155760000|2022-03-24 21:02:40|415.26|411.9|415.24|411.88|415.26|411.9|415.24|411.88|0
1648155820000|2022-03-24 21:03:40|415.26|411.9|415.24|411.88|415.26|411.9|415.24|411.88|0
1648155860000|2022-03-24 21:04:20|415.35|411.99|415.35|411.99|415.35|411.99|415.35|411.99|0
1648155880000|2022-03-24 21:04:40|415.37|412.01|415.37|412.01|415.37|412.01|415.37|412.01|0
1648155900000|2022-03-24 21:05:00|415.32|411.96|415.24|411.88|415.32|411.96|415.24|411.88|0
1648155910000|2022-03-24 21:05:10|415.26|411.9|415.32|411.96|415.37|412.01|415.26|411.9|0
1648155950000|2022-03-24 21:05:50|415.31|411.95|415.31|411.95|415.31|411.95|415.31|411.95|0
1648155960000|2022-03-24 21:06:00|415.26|411.9|415.26|411.9|415.26|411.9|415.26|411.9|0
1648156160000|2022-03-24 21:09:20|415.31|411.95|415.31|411.95|415.31|411.95|415.31|411.95|0
1648156180000|2022-03-24 21:09:40|415.32|411.96|415.31|411.95|415.32|411.96|415.31|411.95|0
1648156190000|2022-03-24 21:09:50|415.24|411.88|415.24|411.88|415.24|411.88|415.24|411.88|0
1648156250000|2022-03-24 21:10:50|415.43|412.07|415.43|412.07|415.43|412.07|415.43|412.07|0
1648156320000|2022-03-24 21:12:00|415.41|412.05|415.41|412.05|415.41|412.05|415.41|412.05|0
1648156380000|2022-03-24 21:13:00|415.39|412.03|415.39|412.03|415.39|412.03|415.39|412.03|0
1648156390000|2022-03-24 21:13:10|415.26|411.9|415.24|411.88|415.26|411.9|415.24|411.88|0
1648156400000|2022-03-24 21:13:20|415.26|411.9|415.26|411.9|415.26|411.9|415.26|411.9|0
1648156510000|2022-03-24 21:15:10|415.28|411.92|415.28|411.92|415.28|411.92|415.28|411.92|0
1648156550000|2022-03-24 21:15:50|415.26|411.9|415.26|411.9|415.26|411.9|415.26|411.9|0
1648156620000|2022-03-24 21:17:00|415.28|411.92|415.28|411.92|415.28|411.92|415.28|411.92|0
1648156650000|2022-03-24 21:17:30|415.26|411.9|415.26|411.9|415.26|411.9|415.26|411.9|0
1648156660000|2022-03-24 21:17:40|415.28|411.92|415.26|411.9|415.28|411.92|415.24|411.88|0
1648156710000|2022-03-24 21:18:30|415.25|411.89|415.25|411.89|415.25|411.89|415.25|411.89|0
1648156860000|2022-03-24 21:21:00|415.19|411.83|415.19|411.83|415.19|411.83|415.19|411.83|0
1648156920000|2022-03-24 21:22:00|415.3|411.94|415.3|411.94|415.3|411.94|415.3|411.94|0
1648156930000|2022-03-24 21:22:10|415.25|411.89|415.25|411.89|415.25|411.89|415.25|411.89|0
1648157000000|2022-03-24 21:23:20|415.19|411.83|415.19|411.83|415.19|411.83|415.19|411.83|0
1648157030000|2022-03-24 21:23:50|415.28|411.92|415.28|411.92|415.28|411.92|415.28|411.92|0
1648157080000|2022-03-24 21:24:40|415.08|411.72|415.21|411.85|415.21|411.85|415.08|411.72|0
1648157090000|2022-03-24 21:24:50|415.19|411.83|415.21|411.85|415.21|411.85|415.19|411.83|0
1648157100000|2022-03-24 21:25:00|415.19|411.83|415.19|411.83|415.19|411.83|415.19|411.83|0
1648157110000|2022-03-24 21:25:10|415.17|411.81|415.17|411.81|415.17|411.81|415.17|411.81|0
1648157150000|2022-03-24 21:25:50|415.15|411.79|415.15|411.79|415.15|411.79|415.15|411.79|0
1648157190000|2022-03-24 21:26:30|415.1|411.74|415.15|411.79|415.15|411.79|415.1|411.74|0
1648157200000|2022-03-24 21:26:40|415.08|411.72|415.15|411.79|415.15|411.79|415.04|411.68|0
1648157220000|2022-03-24 21:27:00|415.17|411.81|415.15|411.79|415.17|411.81|415.15|411.79|0
1648157300000|2022-03-24 21:28:20|415.17|411.81|415.17|411.81|415.17|411.81|415.17|411.81|0
1648157350000|2022-03-24 21:29:10|415.08|411.72|415.08|411.72|415.08|411.72|415.08|411.72|0
1648157370000|2022-03-24 21:29:30|415.06|411.7|415.04|411.68|415.06|411.7|415.04|411.68|0
1648157380000|2022-03-24 21:29:40|415.14|411.78|415.14|411.78|415.14|411.78|415.14|411.78|0
1648157470000|2022-03-24 21:31:10|415.3|411.94|415.3|411.94|415.3|411.94|415.3|411.94|0
1648157510000|2022-03-24 21:31:50|415.32|411.96|415.32|411.96|415.32|411.96|415.32|411.96|0
1648157540000|2022-03-24 21:32:20|415.31|411.95|415.31|411.95|415.31|411.95|415.31|411.95|0
1648157750000|2022-03-24 21:35:50|415.3|411.94|415.3|411.94|415.3|411.94|415.3|411.94|0
1648157810000|2022-03-24 21:36:50|415.31|411.95|415.31|411.95|415.31|411.95|415.31|411.95|0
1648157870000|2022-03-24 21:37:50|415.36|412|415.36|412|415.36|412|415.36|412|0
1648157920000|2022-03-24 21:38:40|415.42|412.06|415.42|412.06|415.42|412.06|415.42|412.06|0
1648157930000|2022-03-24 21:38:50|415.38|412.02|415.38|412.02|415.38|412.02|415.38|412.02|0
1648157950000|2022-03-24 21:39:10|415.34|411.98|415.34|411.98|415.34|411.98|415.34|411.98|0
1648157960000|2022-03-24 21:39:20|415.36|412|415.36|412|415.36|412|415.36|412|0
1648157970000|2022-03-24 21:39:30|415.34|411.98|415.34|411.98|415.34|411.98|415.34|411.98|0
1648158000000|2022-03-24 21:40:00|415.42|412.06|415.63|412.27|415.63|412.27|415.42|412.06|0
1648158050000|2022-03-24 21:40:50|415.61|412.25|415.61|412.25|415.61|412.25|415.61|412.25|0
1648158220000|2022-03-24 21:43:40|415.63|412.27|415.63|412.27|415.63|412.27|415.63|412.27|0
1648158410000|2022-03-24 21:46:50|415.68|412.32|415.68|412.32|415.68|412.32|415.68|412.32|0
1648158420000|2022-03-24 21:47:00|415.63|412.27|415.63|412.27|415.63|412.27|415.63|412.27|0
1648158480000|2022-03-24 21:48:00|415.68|412.32|415.68|412.32|415.68|412.32|415.68|412.32|0
1648158490000|2022-03-24 21:48:10|415.63|412.27|415.63|412.27|415.63|412.27|415.63|412.27|0
1648158600000|2022-03-24 21:50:00|415.61|412.25|415.61|412.25|415.61|412.25|415.61|412.25|0
1648158610000|2022-03-24 21:50:10|415.31|411.95|415.31|411.95|415.31|411.95|415.31|411.95|0
1648158620000|2022-03-24 21:50:20|415.36|412|415.37|412.01|415.37|412.01|415.31|411.95|0
1648158630000|2022-03-24 21:50:30|415.31|411.95|415.31|411.95|415.36|412|415.31|411.95|0
1648158650000|2022-03-24 21:50:50|415.23|411.87|415.24|411.88|415.24|411.88|415.23|411.87|0
1648158700000|2022-03-24 21:51:40|415.29|411.93|415.29|411.93|415.29|411.93|415.29|411.93|0
1648158710000|2022-03-24 21:51:50|415.27|411.91|415.27|411.91|415.27|411.91|415.27|411.91|0
1648158730000|2022-03-24 21:52:10|415.46|412.1|415.46|412.1|415.46|412.1|415.46|412.1|0
1648158740000|2022-03-24 21:52:20|415.5|412.14|415.48|412.12|415.61|412.25|415.46|412.1|0
1648158800000|2022-03-24 21:53:20|415.5|412.14|415.5|412.14|415.5|412.14|415.5|412.14|0
1648158810000|2022-03-24 21:53:30|415.42|412.06|415.42|412.06|415.42|412.06|415.42|412.06|0
1648158880000|2022-03-24 21:54:40|415.29|411.93|415.29|411.93|415.29|411.93|415.29|411.93|0
1648158890000|2022-03-24 21:54:50|415.22|411.86|415.22|411.86|415.22|411.86|415.22|411.86|0
1648158900000|2022-03-24 21:55:00|415.18|411.82|415.29|411.93|415.31|411.95|415.18|411.82|0
1648158930000|2022-03-24 21:55:30|415.31|411.95|415.31|411.95|415.31|411.95|415.31|411.95|0
1648158940000|2022-03-24 21:55:40|415.29|411.93|415.29|411.93|415.29|411.93|415.29|411.93|0
1648158960000|2022-03-24 21:56:00|415.31|411.95|415.31|411.95|415.31|411.95|415.31|411.95|0
1648158970000|2022-03-24 21:56:10|415.29|411.93|415.29|411.93|415.31|411.95|415.29|411.93|0
1648159000000|2022-03-24 21:56:40|415.31|411.95|415.31|411.95|415.31|411.95|415.31|411.95|0
1648159020000|2022-03-24 21:57:00|415.37|412.01|415.35|411.99|415.37|412.01|415.35|411.99|0
1648159030000|2022-03-24 21:57:10|415.42|412.06|415.42|412.06|415.42|412.06|415.42|412.06|0
1648159060000|2022-03-24 21:57:40|415.31|411.95|415.31|411.95|415.31|411.95|415.31|411.95|0
1648159070000|2022-03-24 21:57:50|415.24|411.88|415.24|411.88|415.24|411.88|415.24|411.88|0
1648159080000|2022-03-24 21:58:00|415.35|411.99|415.35|411.99|415.35|411.99|415.35|411.99|0
1648159090000|2022-03-24 21:58:10|415.26|411.9|415.31|411.95|415.31|411.95|415.26|411.9|0
1648159110000|2022-03-24 21:58:30|415.26|411.9|415.26|411.9|415.26|411.9|415.26|411.9|0
1648159180000|2022-03-24 21:59:40|415.39|412.03|415.39|412.03|415.39|412.03|415.39|412.03|0
1648159200000|2022-03-24 22:00:00|415.19|411.83|415.19|411.83|415.19|411.83|414.9|411.54|0
1648159210000|2022-03-24 22:00:10|415.26|411.9|415.41|412.05|415.41|412.05|415.26|411.9|0
1648159220000|2022-03-24 22:00:20|415.56|412.2|415.56|412.2|415.56|412.2|415.56|412.2|0
1648159230000|2022-03-24 22:00:30|415.71|412.35|415.85|412.49|415.93|412.57|415.71|412.35|0
1648159240000|2022-03-24 22:00:40|416|412.64|416.23|412.87|416.23|412.87|416|412.64|0
1648159250000|2022-03-24 22:00:50|416.08|412.72|415.78|412.42|416.08|412.72|415.78|412.42|0
1648159260000|2022-03-24 22:01:00|415.71|412.35|415.71|412.35|415.85|412.49|415.71|412.35|0
1648159270000|2022-03-24 22:01:10|415.64|412.28|415.93|412.57|415.93|412.57|415.64|412.28|0
1648159280000|2022-03-24 22:01:20|415.85|412.49|416|412.64|416|412.64|415.85|412.49|0
1648159290000|2022-03-24 22:01:30|415.85|412.49|416|412.64|416|412.64|415.85|412.49|0
1648159300000|2022-03-24 22:01:40|415.85|412.49|416.15|412.79|416.15|412.79|415.85|412.49|0
1648159320000|2022-03-24 22:02:00|416|412.64|415.85|412.49|416|412.64|415.85|412.49|0
1648159330000|2022-03-24 22:02:10|415.93|412.57|415.85|412.49|415.93|412.57|415.85|412.49|0
1648159370000|2022-03-24 22:02:50|415.56|412.2|415.56|412.2|415.56|412.2|415.56|412.2|0
1648159380000|2022-03-24 22:03:00|415.63|412.27|415.56|412.2|415.63|412.27|415.49|412.13|0
1648159390000|2022-03-24 22:03:10|415.49|412.13|415.12|411.76|415.56|412.2|415.12|411.76|0
1648159400000|2022-03-24 22:03:20|414.53|411.17|414.75|411.39|414.75|411.39|414.53|411.17|0
1648159410000|2022-03-24 22:03:30|414.67|411.31|414.82|411.46|414.9|411.54|414.67|411.31|0
1648159420000|2022-03-24 22:03:40|414.97|411.61|414.97|411.61|414.97|411.61|414.97|411.61|0
1648159440000|2022-03-24 22:04:00|415.11|411.75|415.11|411.75|415.11|411.75|415.11|411.75|0
1648159450000|2022-03-24 22:04:10|415.26|411.9|415.34|411.98|415.34|411.98|415.26|411.9|0
1648159460000|2022-03-24 22:04:20|415.26|411.9|415.41|412.05|415.41|412.05|415.26|411.9|0
1648159490000|2022-03-24 22:04:50|414.97|411.61|414.97|411.61|414.97|411.61|414.97|411.61|0
1648159510000|2022-03-24 22:05:10|414.9|411.54|414.97|411.61|414.97|411.61|414.9|411.54|0
1648159540000|2022-03-24 22:05:40|415.11|411.75|415.11|411.75|415.11|411.75|415.04|411.68|0
1648159550000|2022-03-24 22:05:50|415.19|411.83|415.26|411.9|415.26|411.9|415.19|411.83|0
1648159560000|2022-03-24 22:06:00|415.19|411.83|415.26|411.9|415.26|411.9|415.19|411.83|0
1648159590000|2022-03-24 22:06:30|415.34|411.98|415.41|412.05|415.41|412.05|415.34|411.98|0
1648159620000|2022-03-24 22:07:00|415.56|412.2|415.93|412.57|415.93|412.57|415.56|412.2|0
1648159630000|2022-03-24 22:07:10|415.85|412.49|415.93|412.57|415.93|412.57|415.85|412.49|0
1648159640000|2022-03-24 22:07:20|416|412.64|415.93|412.57|416|412.64|415.93|412.57|0
1648159650000|2022-03-24 22:07:30|416|412.64|416|412.64|416|412.64|416|412.64|0
1648159660000|2022-03-24 22:07:40|415.93|412.57|415.93|412.57|415.93|412.57|415.93|412.57|0
1648159670000|2022-03-24 22:07:50|416.08|412.72|416.15|412.79|416.15|412.79|416.08|412.72|0
1648159680000|2022-03-24 22:08:00|416.29|412.93|416.15|412.79|416.29|412.93|416.15|412.79|0
1648159690000|2022-03-24 22:08:10|416.22|412.86|416.15|412.79|416.29|412.93|416.15|412.79|0
1648159700000|2022-03-24 22:08:20|416.22|412.86|416.29|412.93|416.29|412.93|416.22|412.86|0
1648159710000|2022-03-24 22:08:30|416.15|412.79|416.22|412.86|416.22|412.86|416.15|412.79|0
1648159720000|2022-03-24 22:08:40|416.15|412.79|416.15|412.79|416.15|412.79|416.15|412.79|0
1648159730000|2022-03-24 22:08:50|415.93|412.57|415.85|412.49|415.93|412.57|415.85|412.49|0
1648159740000|2022-03-24 22:09:00|415.7|412.34|416.22|412.86|416.22|412.86|415.7|412.34|0
1648159750000|2022-03-24 22:09:10|416.15|412.79|416.22|412.86|416.22|412.86|416.15|412.79|0
1648159760000|2022-03-24 22:09:20|416.37|413.01|416.29|412.93|416.37|413.01|416.29|412.93|0
1648159770000|2022-03-24 22:09:30|416.15|412.79|416.15|412.79|416.15|412.79|416.15|412.79|0
1648159780000|2022-03-24 22:09:40|416|412.64|416.08|412.72|416.08|412.72|416|412.64|0
1648159790000|2022-03-24 22:09:50|416.15|412.79|416.22|412.86|416.22|412.86|416.15|412.79|0
1648159800000|2022-03-24 22:10:00|416|412.64|416|412.64|416|412.64|416|412.64|0
1648159810000|2022-03-24 22:10:10|416.08|412.72|416.15|412.79|416.15|412.79|416.08|412.72|0
1648159830000|2022-03-24 22:10:30|416.22|412.86|416.29|412.93|416.29|412.93|416.15|412.79|0
1648159850000|2022-03-24 22:10:50|416.22|412.86|416.59|413.23|416.59|413.23|416.22|412.86|0
1648159860000|2022-03-24 22:11:00|416.44|413.08|416.59|413.23|416.67|413.31|416.44|413.08|0
1648159870000|2022-03-24 22:11:10|416.74|413.38|416.74|413.38|416.74|413.38|416.74|413.38|0
1648159890000|2022-03-24 22:11:30|416.88|413.52|416.88|413.52|416.88|413.52|416.88|413.52|0
1648159900000|2022-03-24 22:11:40|416.74|413.38|416.59|413.23|416.74|413.38|416.59|413.23|0
1648159910000|2022-03-24 22:11:50|416.88|413.52|416.88|413.52|416.88|413.52|416.88|413.52|0
1648159920000|2022-03-24 22:12:00|417.03|413.67|416.74|413.38|417.03|413.67|416.74|413.38|0
1648159930000|2022-03-24 22:12:10|416.81|413.45|416.88|413.52|416.88|413.52|416.74|413.38|0
1648159970000|2022-03-24 22:12:50|417.03|413.67|417.03|413.67|417.03|413.67|417.03|413.67|0
1648159980000|2022-03-24 22:13:00|416.88|413.52|417.03|413.67|417.03|413.67|416.88|413.52|0
1648159990000|2022-03-24 22:13:10|417.11|413.75|417.03|413.67|417.18|413.82|417.03|413.67|0
1648160010000|2022-03-24 22:13:30|417.18|413.82|417.33|413.97|417.33|413.97|417.18|413.82|0
1648160040000|2022-03-24 22:14:00|417.26|413.9|416.88|413.52|417.26|413.9|416.88|413.52|0
1648160050000|2022-03-24 22:14:10|417.18|413.82|417.18|413.82|417.18|413.82|417.18|413.82|0
1648160060000|2022-03-24 22:14:20|417.03|413.67|417.03|413.67|417.03|413.67|417.03|413.67|0
1648160080000|2022-03-24 22:14:40|416.88|413.52|416.88|413.52|416.88|413.52|416.88|413.52|0
1648160090000|2022-03-24 22:14:50|416.96|413.6|416.96|413.6|416.96|413.6|416.96|413.6|0
1648160100000|2022-03-24 22:15:00|417.03|413.67|416.74|413.38|417.03|413.67|416.74|413.38|0
1648160130000|2022-03-24 22:15:30|416.66|413.3|416.74|413.38|416.74|413.38|416.66|413.3|0
1648160140000|2022-03-24 22:15:40|416.88|413.52|416.88|413.52|416.88|413.52|416.88|413.52|0
1648160150000|2022-03-24 22:15:50|416.81|413.45|416.96|413.6|416.96|413.6|416.81|413.45|0
1648160160000|2022-03-24 22:16:00|417.03|413.67|417.33|413.97|417.33|413.97|417.03|413.67|0
1648160170000|2022-03-24 22:16:10|417.18|413.82|417.18|413.82|417.18|413.82|417.03|413.67|0
1648160180000|2022-03-24 22:16:20|417.26|413.9|417.26|413.9|417.26|413.9|417.26|413.9|0
1648160190000|2022-03-24 22:16:30|417.18|413.82|417.03|413.67|417.18|413.82|417.03|413.67|0
1648160200000|2022-03-24 22:16:40|417.11|413.75|417.18|413.82|417.18|413.82|417.11|413.75|0
1648160210000|2022-03-24 22:16:50|417.11|413.75|417.03|413.67|417.11|413.75|417.03|413.67|0
1648160220000|2022-03-24 22:17:00|416.88|413.52|416.88|413.52|416.88|413.52|416.88|413.52|0
1648160230000|2022-03-24 22:17:10|416.73|413.37|416.66|413.3|416.73|413.37|416.66|413.3|0
1648160240000|2022-03-24 22:17:20|416.59|413.23|416.88|413.52|416.88|413.52|416.59|413.23|0
1648160250000|2022-03-24 22:17:30|416.96|413.6|417.33|413.97|417.33|413.97|416.96|413.6|0
1648160330000|2022-03-24 22:18:50|417.4|414.04|417.4|414.04|417.4|414.04|417.4|414.04|0
1648160340000|2022-03-24 22:19:00|417.33|413.97|417.33|413.97|417.33|413.97|417.33|413.97|0
1648160370000|2022-03-24 22:19:30|417.4|414.04|417.18|413.82|417.4|414.04|417.18|413.82|0
1648160380000|2022-03-24 22:19:40|417.11|413.75|417.18|413.82|417.18|413.82|417.11|413.75|0
1648160390000|2022-03-24 22:19:50|417.03|413.67|417.11|413.75|417.11|413.75|417.03|413.67|0
1648160400000|2022-03-24 22:20:00|417.18|413.82|417.03|413.67|417.18|413.82|417.03|413.67|0
1648160410000|2022-03-24 22:20:10|417.11|413.75|417.03|413.67|417.18|413.82|417.03|413.67|0
1648160450000|2022-03-24 22:20:50|417.18|413.82|417.18|413.82|417.18|413.82|417.18|413.82|0
1648160460000|2022-03-24 22:21:00|417.03|413.67|417.03|413.67|417.03|413.67|417.03|413.67|0
1648160470000|2022-03-24 22:21:10|416.88|413.52|416.88|413.52|416.88|413.52|416.88|413.52|0
1648160510000|2022-03-24 22:21:50|416.81|413.45|416.88|413.52|416.88|413.52|416.81|413.45|0
1648160550000|2022-03-24 22:22:30|416.73|413.37|416.73|413.37|416.73|413.37|416.73|413.37|0
1648160580000|2022-03-24 22:23:00|416.58|413.22|416.58|413.22|416.58|413.22|416.58|413.22|0
1648160590000|2022-03-24 22:23:10|416.73|413.37|416.73|413.37|416.73|413.37|416.73|413.37|0
1648160600000|2022-03-24 22:23:20|416.88|413.52|416.88|413.52|416.96|413.6|416.88|413.52|0
1648160610000|2022-03-24 22:23:30|416.81|413.45|416.88|413.52|416.88|413.52|416.81|413.45|0
1648160620000|2022-03-24 22:23:40|416.96|413.6|416.88|413.52|416.96|413.6|416.88|413.52|0
1648160660000|2022-03-24 22:24:20|417.03|413.67|417.03|413.67|417.03|413.67|417.03|413.67|0
1648160670000|2022-03-24 22:24:30|416.88|413.52|416.88|413.52|416.88|413.52|416.88|413.52|0
1648160680000|2022-03-24 22:24:40|417.03|413.67|417.03|413.67|417.03|413.67|416.96|413.6|0
1648160690000|2022-03-24 22:24:50|416.96|413.6|417.03|413.67|417.03|413.67|416.96|413.6|0
1648160700000|2022-03-24 22:25:00|416.88|413.52|416.88|413.52|416.88|413.52|416.88|413.52|0
1648160720000|2022-03-24 22:25:20|416.73|413.37|416.73|413.37|416.73|413.37|416.73|413.37|0
1648160740000|2022-03-24 22:25:40|416.66|413.3|416.58|413.22|416.66|413.3|416.58|413.22|0
1648160750000|2022-03-24 22:25:50|416.51|413.15|416.51|413.15|416.51|413.15|416.51|413.15|0
1648160760000|2022-03-24 22:26:00|416.44|413.08|416.58|413.22|416.58|413.22|416.44|413.08|0
1648160770000|2022-03-24 22:26:10|416.51|413.15|416.58|413.22|416.58|413.22|416.51|413.15|0
1648160780000|2022-03-24 22:26:20|416.44|413.08|416.44|413.08|416.44|413.08|416.44|413.08|0
1648160790000|2022-03-24 22:26:30|416.29|412.93|415.84|412.48|416.29|412.93|415.84|412.48|0
1648160800000|2022-03-24 22:26:40|416.29|412.93|416.29|412.93|416.29|412.93|416.22|412.86|0
1648160810000|2022-03-24 22:26:50|416.44|413.08|416.36|413|416.44|413.08|416.36|413|0
1648160820000|2022-03-24 22:27:00|416.44|413.08|416.44|413.08|416.44|413.08|416.44|413.08|0
1648160830000|2022-03-24 22:27:10|416.58|413.22|416.44|413.08|416.58|413.22|416.44|413.08|0
1648160840000|2022-03-24 22:27:20|416.51|413.15|416.44|413.08|416.51|413.15|416.44|413.08|0
1648160850000|2022-03-24 22:27:30|416.29|412.93|416.29|412.93|416.29|412.93|416.29|412.93|0
1648160860000|2022-03-24 22:27:40|416.14|412.78|416.14|412.78|416.14|412.78|416.14|412.78|0
1648160870000|2022-03-24 22:27:50|416.22|412.86|416.22|412.86|416.22|412.86|416.14|412.78|0
1648160880000|2022-03-24 22:28:00|416.29|412.93|416.22|412.86|416.29|412.93|416.22|412.86|0
1648160890000|2022-03-24 22:28:10|416.29|412.93|416.29|412.93|416.29|412.93|416.29|412.93|0
1648160920000|2022-03-24 22:28:40|416.43|413.07|416.43|413.07|416.43|413.07|416.43|413.07|0
1648160950000|2022-03-24 22:29:10|416.73|413.37|416.73|413.37|416.73|413.37|416.73|413.37|0
1648160970000|2022-03-24 22:29:30|416.81|413.45|416.81|413.45|416.81|413.45|416.81|413.45|0
1648160980000|2022-03-24 22:29:40|416.88|413.52|416.88|413.52|416.88|413.52|416.88|413.52|0
1648161000000|2022-03-24 22:30:00|416.96|413.6|417.03|413.67|417.17|413.81|416.88|413.52|0
1648161010000|2022-03-24 22:30:10|417.17|413.81|417.03|413.67|417.17|413.81|417.03|413.67|0
1648161020000|2022-03-24 22:30:20|416.88|413.52|417.03|413.67|417.03|413.67|416.88|413.52|0
1648161040000|2022-03-24 22:30:40|417.17|413.81|417.03|413.67|417.17|413.81|417.03|413.67|0
1648161050000|2022-03-24 22:30:50|416.88|413.52|416.88|413.52|416.88|413.52|416.88|413.52|0
1648161070000|2022-03-24 22:31:10|417.03|413.67|417.17|413.81|417.32|413.96|417.03|413.67|0
1648161080000|2022-03-24 22:31:20|417.1|413.74|417.32|413.96|417.32|413.96|417.1|413.74|0
1648161090000|2022-03-24 22:31:30|417.47|414.11|417.32|413.96|417.47|414.11|417.32|413.96|0
1648161110000|2022-03-24 22:31:50|417.25|413.89|417.25|413.89|417.25|413.89|417.25|413.89|0
1648161120000|2022-03-24 22:32:00|417.32|413.96|417.32|413.96|417.32|413.96|417.32|413.96|0
1648161130000|2022-03-24 22:32:10|417.62|414.26|417.62|414.26|417.62|414.26|417.62|414.26|0
1648161150000|2022-03-24 22:32:30|417.47|414.11|417.47|414.11|417.47|414.11|417.47|414.11|0
1648161160000|2022-03-24 22:32:40|417.62|414.26|417.62|414.26|417.62|414.26|417.62|414.26|0
1648161200000|2022-03-24 22:33:20|417.47|414.11|417.47|414.11|417.47|414.11|417.47|414.11|0
1648161220000|2022-03-24 22:33:40|417.62|414.26|417.62|414.26|417.62|414.26|417.62|414.26|0
1648161240000|2022-03-24 22:34:00|417.47|414.11|417.47|414.11|417.47|414.11|417.47|414.11|0
1648161250000|2022-03-24 22:34:10|417.55|414.19|417.55|414.19|417.55|414.19|417.55|414.19|0
1648161260000|2022-03-24 22:34:20|417.47|414.11|417.47|414.11|417.47|414.11|417.47|414.11|0
1648161280000|2022-03-24 22:34:40|417.62|414.26|417.62|414.26|417.62|414.26|417.62|414.26|0
1648161340000|2022-03-24 22:35:40|417.47|414.11|417.47|414.11|417.47|414.11|417.47|414.11|0
1648161360000|2022-03-24 22:36:00|417.32|413.96|417.32|413.96|417.32|413.96|417.32|413.96|0
1648161420000|2022-03-24 22:37:00|417.17|413.81|417.32|413.96|417.32|413.96|417.17|413.81|0
1648161470000|2022-03-24 22:37:50|417.17|413.81|417.17|413.81|417.17|413.81|417.17|413.81|0
1648161480000|2022-03-24 22:38:00|417.32|413.96|417.32|413.96|417.32|413.96|417.32|413.96|0
1648161490000|2022-03-24 22:38:10|417.47|414.11|417.47|414.11|417.47|414.11|417.47|414.11|0
1648161510000|2022-03-24 22:38:30|417.62|414.26|417.76|414.4|417.76|414.4|417.62|414.26|0
1648161520000|2022-03-24 22:38:40|417.62|414.26|417.62|414.26|417.62|414.26|417.62|414.26|0
1648161530000|2022-03-24 22:38:50|417.76|414.4|417.76|414.4|417.76|414.4|417.76|414.4|0
1648161550000|2022-03-24 22:39:10|417.91|414.55|417.91|414.55|417.91|414.55|417.91|414.55|0
1648161560000|2022-03-24 22:39:20|418.06|414.7|418.06|414.7|418.06|414.7|418.06|414.7|0
1648161570000|2022-03-24 22:39:30|417.91|414.55|417.91|414.55|417.91|414.55|417.91|414.55|0
1648161600000|2022-03-24 22:40:00|417.99|414.63|418.06|414.7|418.06|414.7|417.91|414.55|0
1648161640000|2022-03-24 22:40:40|417.99|414.63|418.06|414.7|418.06|414.7|417.99|414.63|0
1648161650000|2022-03-24 22:40:50|417.99|414.63|417.91|414.55|417.99|414.63|417.91|414.55|0
1648161660000|2022-03-24 22:41:00|418.06|414.7|418.06|414.7|418.06|414.7|418.06|414.7|0
1648161700000|2022-03-24 22:41:40|417.91|414.55|417.91|414.55|417.91|414.55|417.91|414.55|0
1648161710000|2022-03-24 22:41:50|417.84|414.48|417.84|414.48|417.91|414.55|417.84|414.48|0
1648161720000|2022-03-24 22:42:00|417.76|414.4|417.76|414.4|417.76|414.4|417.76|414.4|0
1648161730000|2022-03-24 22:42:10|417.91|414.55|417.91|414.55|417.91|414.55|417.91|414.55|0
1648161820000|2022-03-24 22:43:40|418.06|414.7|418.06|414.7|418.06|414.7|418.06|414.7|0
1648161860000|2022-03-24 22:44:20|417.91|414.55|417.91|414.55|417.91|414.55|417.91|414.55|0
1648161870000|2022-03-24 22:44:30|418.06|414.7|418.06|414.7|418.06|414.7|418.06|414.7|0
1648161880000|2022-03-24 22:44:40|417.91|414.55|417.91|414.55|417.91|414.55|417.91|414.55|0
1648161900000|2022-03-24 22:45:00|418.06|414.7|418.06|414.7|418.06|414.7|418.06|414.7|0
1648161950000|2022-03-24 22:45:50|417.91|414.55|417.91|414.55|417.91|414.55|417.91|414.55|0
1648161960000|2022-03-24 22:46:00|417.84|414.48|417.91|414.55|417.91|414.55|417.84|414.48|0
1648161980000|2022-03-24 22:46:20|417.76|414.4|417.69|414.33|417.76|414.4|417.69|414.33|0
1648161990000|2022-03-24 22:46:30|417.61|414.25|417.61|414.25|417.61|414.25|417.61|414.25|0
1648162010000|2022-03-24 22:46:50|417.46|414.1|417.46|414.1|417.46|414.1|417.46|414.1|0
1648162040000|2022-03-24 22:47:20|417.32|413.96|417.32|413.96|417.32|413.96|417.32|413.96|0
1648162100000|2022-03-24 22:48:20|417.24|413.88|417.32|413.96|417.32|413.96|417.24|413.88|0
1648162190000|2022-03-24 22:49:50|417.31|413.95|417.31|413.95|417.31|413.95|417.31|413.95|0
1648162200000|2022-03-24 22:50:00|417.46|414.1|417.46|414.1|417.46|414.1|417.46|414.1|0
1648162210000|2022-03-24 22:50:10|417.39|414.03|417.46|414.1|417.46|414.1|417.39|414.03|0
1648162240000|2022-03-24 22:50:40|417.31|413.95|417.31|413.95|417.31|413.95|417.31|413.95|0
1648162260000|2022-03-24 22:51:00|417.17|413.81|417.46|414.1|417.46|414.1|417.17|413.81|0
1648162270000|2022-03-24 22:51:10|417.61|414.25|417.61|414.25|417.61|414.25|417.61|414.25|0
1648162290000|2022-03-24 22:51:30|417.46|414.1|417.46|414.1|417.46|414.1|417.46|414.1|0
1648162330000|2022-03-24 22:52:10|417.31|413.95|417.31|413.95|417.31|413.95|417.31|413.95|0
1648162340000|2022-03-24 22:52:20|417.17|413.81|417.17|413.81|417.17|413.81|417.17|413.81|0
1648162370000|2022-03-24 22:52:50|417.24|413.88|417.17|413.81|417.24|413.88|417.17|413.81|0
1648162380000|2022-03-24 22:53:00|417.24|413.88|417.24|413.88|417.31|413.95|417.24|413.88|0
1648162390000|2022-03-24 22:53:10|417.17|413.81|417.17|413.81|417.17|413.81|417.17|413.81|0
1648162410000|2022-03-24 22:53:30|417.02|413.66|417.02|413.66|417.02|413.66|417.02|413.66|0
1648162420000|2022-03-24 22:53:40|417.09|413.73|417.17|413.81|417.17|413.81|417.09|413.73|0
1648162430000|2022-03-24 22:53:50|417.31|413.95|417.31|413.95|417.31|413.95|417.31|413.95|0
1648162440000|2022-03-24 22:54:00|417.17|413.81|417.31|413.95|417.31|413.95|417.17|413.81|0
1648162460000|2022-03-24 22:54:20|417.46|414.1|417.46|414.1|417.46|414.1|417.46|414.1|0
1648162470000|2022-03-24 22:54:30|417.61|414.25|417.46|414.1|417.61|414.25|417.46|414.1|0
1648162520000|2022-03-24 22:55:20|417.61|414.25|417.61|414.25|417.61|414.25|417.61|414.25|0
1648162550000|2022-03-24 22:55:50|417.69|414.33|417.69|414.33|417.76|414.4|417.61|414.25|0
1648162560000|2022-03-24 22:56:00|417.76|414.4|417.76|414.4|417.76|414.4|417.76|414.4|0
1648162590000|2022-03-24 22:56:30|417.91|414.55|417.76|414.4|417.91|414.55|417.76|414.4|0
1648162620000|2022-03-24 22:57:00|417.9|414.54|417.9|414.54|417.9|414.54|417.9|414.54|0
1648162650000|2022-03-24 22:57:30|418.05|414.69|418.05|414.69|418.05|414.69|418.05|414.69|0
1648162670000|2022-03-24 22:57:50|418.2|414.84|418.2|414.84|418.2|414.84|418.2|414.84|0
1648162690000|2022-03-24 22:58:10|418.35|414.99|418.35|414.99|418.35|414.99|418.35|414.99|0
1648162740000|2022-03-24 22:59:00|418.5|415.14|418.5|415.14|418.5|415.14|418.5|415.14|0
1648162760000|2022-03-24 22:59:20|418.35|414.99|418.35|414.99|418.35|414.99|418.35|414.99|0
1648162770000|2022-03-24 22:59:30|418.5|415.14|418.5|415.14|418.5|415.14|418.5|415.14|0
1648162800000|2022-03-24 23:00:00|418.43|415.07|418.2|414.84|418.43|415.07|418.2|414.84|0
1648162810000|2022-03-24 23:00:10|418.43|415.07|418.43|415.07|418.43|415.07|418.43|415.07|0
1648162820000|2022-03-24 23:00:20|418.35|414.99|418.35|414.99|418.35|414.99|418.35|414.99|0
1648162830000|2022-03-24 23:00:30|418.5|415.14|418.35|414.99|418.5|415.14|418.35|414.99|0
1648162840000|2022-03-24 23:00:40|418.2|414.84|418.2|414.84|418.2|414.84|418.2|414.84|0
1648162860000|2022-03-24 23:01:00|418.35|414.99|418.5|415.14|418.5|415.14|418.35|414.99|0
1648162910000|2022-03-24 23:01:50|418.35|414.99|418.35|414.99|418.35|414.99|418.35|414.99|0
1648162920000|2022-03-24 23:02:00|418.42|415.06|418.5|415.14|418.5|415.14|418.42|415.06|0
1648162930000|2022-03-24 23:02:10|418.42|415.06|418.35|414.99|418.42|415.06|418.35|414.99|0
1648162960000|2022-03-24 23:02:40|418.42|415.06|418.5|415.14|418.5|415.14|418.42|415.06|0
1648162970000|2022-03-24 23:02:50|418.35|414.99|418.2|414.84|418.35|414.99|418.2|414.84|0
1648162980000|2022-03-24 23:03:00|418.28|414.92|418.35|414.99|418.35|414.99|418.28|414.92|0
1648162990000|2022-03-24 23:03:10|418.5|415.14|418.5|415.14|418.5|415.14|418.5|415.14|0
1648163000000|2022-03-24 23:03:20|418.35|414.99|418.5|415.14|418.5|415.14|418.35|414.99|0
1648163010000|2022-03-24 23:03:30|418.35|414.99|418.42|415.06|418.42|415.06|418.35|414.99|0
1648163020000|2022-03-24 23:03:40|418.5|415.14|418.35|414.99|418.5|415.14|418.35|414.99|0
1648163030000|2022-03-24 23:03:50|418.5|415.14|418.5|415.14|418.5|415.14|418.5|415.14|0
1648163040000|2022-03-24 23:04:00|418.64|415.28|418.64|415.28|418.64|415.28|418.64|415.28|0
1648163120000|2022-03-24 23:05:20|418.49|415.13|418.49|415.13|418.49|415.13|418.49|415.13|0
1648163150000|2022-03-24 23:05:50|418.57|415.21|418.57|415.21|418.57|415.21|418.57|415.21|0
1648163160000|2022-03-24 23:06:00|418.64|415.28|418.64|415.28|418.64|415.28|418.64|415.28|0
1648163170000|2022-03-24 23:06:10|418.57|415.21|418.49|415.13|418.57|415.21|418.49|415.13|0
1648163210000|2022-03-24 23:06:50|418.64|415.28|418.64|415.28|418.64|415.28|418.64|415.28|0
1648163240000|2022-03-24 23:07:20|418.49|415.13|418.49|415.13|418.49|415.13|418.49|415.13|0
1648163260000|2022-03-24 23:07:40|418.64|415.28|418.57|415.21|418.64|415.28|418.49|415.13|0
1648163270000|2022-03-24 23:07:50|418.64|415.28|418.64|415.28|418.64|415.28|418.64|415.28|0
1648163280000|2022-03-24 23:08:00|418.49|415.13|418.49|415.13|418.49|415.13|418.49|415.13|0
1648163310000|2022-03-24 23:08:30|418.35|414.99|418.35|414.99|418.35|414.99|418.35|414.99|0
1648163320000|2022-03-24 23:08:40|418.2|414.84|418.49|415.13|418.49|415.13|418.2|414.84|0
1648163390000|2022-03-24 23:09:50|418.64|415.28|418.49|415.13|418.64|415.28|418.49|415.13|0
1648163410000|2022-03-24 23:10:10|418.64|415.28|418.64|415.28|418.64|415.28|418.64|415.28|0
1648163420000|2022-03-24 23:10:20|418.79|415.43|419.09|415.73|419.09|415.73|418.79|415.43|0
1648163430000|2022-03-24 23:10:30|419.24|415.88|419.23|415.87|419.24|415.88|419.23|415.87|0
1648163450000|2022-03-24 23:10:50|419.31|415.95|419.31|415.95|419.31|415.95|419.31|415.95|0
1648163460000|2022-03-24 23:11:00|419.23|415.87|419.38|416.02|419.38|416.02|419.23|415.87|0
1648163490000|2022-03-24 23:11:30|419.53|416.17|419.53|416.17|419.53|416.17|419.53|416.17|0
1648163500000|2022-03-24 23:11:40|419.38|416.02|419.38|416.02|419.38|416.02|419.38|416.02|0
1648163520000|2022-03-24 23:12:00|419.53|416.17|419.53|416.17|419.53|416.17|419.53|416.17|0
1648163530000|2022-03-24 23:12:10|419.68|416.32|419.68|416.32|419.68|416.32|419.68|416.32|0
1648163540000|2022-03-24 23:12:20|419.53|416.17|419.68|416.32|419.68|416.32|419.53|416.17|0
1648163590000|2022-03-24 23:13:10|419.53|416.17|419.53|416.17|419.53|416.17|419.53|416.17|0
1648163610000|2022-03-24 23:13:30|419.23|415.87|419.16|415.8|419.23|415.87|419.16|415.8|0
1648163620000|2022-03-24 23:13:40|419.23|415.87|419.23|415.87|419.23|415.87|419.23|415.87|0
1648163630000|2022-03-24 23:13:50|419.38|416.02|419.38|416.02|419.38|416.02|419.38|416.02|0
1648163640000|2022-03-24 23:14:00|419.46|416.1|419.46|416.1|419.46|416.1|419.46|416.1|0
1648163650000|2022-03-24 23:14:10|419.53|416.17|419.53|416.17|419.53|416.17|419.53|416.17|0
1648163660000|2022-03-24 23:14:20|419.38|416.02|419.38|416.02|419.38|416.02|419.38|416.02|0
1648163670000|2022-03-24 23:14:30|419.23|415.87|419.38|416.02|419.38|416.02|419.23|415.87|0
1648163690000|2022-03-24 23:14:50|419.46|416.1|419.38|416.02|419.46|416.1|419.38|416.02|0
1648163700000|2022-03-24 23:15:00|419.23|415.87|419.23|415.87|419.23|415.87|419.23|415.87|0
1648163710000|2022-03-24 23:15:10|419.08|415.72|419.08|415.72|419.08|415.72|418.79|415.43|0
1648163720000|2022-03-24 23:15:20|419.01|415.65|418.94|415.58|419.01|415.65|418.94|415.58|0
1648163730000|2022-03-24 23:15:30|418.79|415.43|418.94|415.58|418.94|415.58|418.79|415.43|0
1648163740000|2022-03-24 23:15:40|418.87|415.51|418.94|415.58|418.94|415.58|418.87|415.51|0
1648163750000|2022-03-24 23:15:50|418.64|415.28|418.64|415.28|418.64|415.28|418.64|415.28|0
1648163770000|2022-03-24 23:16:10|418.49|415.13|418.49|415.13|418.49|415.13|418.49|415.13|0
1648163780000|2022-03-24 23:16:20|418.64|415.28|418.64|415.28|418.64|415.28|418.64|415.28|0
1648163790000|2022-03-24 23:16:30|418.79|415.43|418.79|415.43|418.86|415.5|418.79|415.43|0
1648163800000|2022-03-24 23:16:40|418.86|415.5|418.94|415.58|418.94|415.58|418.86|415.5|0
1648163810000|2022-03-24 23:16:50|418.64|415.28|418.64|415.28|418.64|415.28|418.64|415.28|0
1648163820000|2022-03-24 23:17:00|418.72|415.36|418.72|415.36|418.79|415.43|418.72|415.36|0
1648163830000|2022-03-24 23:17:10|418.64|415.28|418.49|415.13|418.72|415.36|418.42|415.06|0
1648163840000|2022-03-24 23:17:20|418.19|414.83|418.19|414.83|418.27|414.91|418.19|414.83|0
1648163850000|2022-03-24 23:17:30|418.49|415.13|418.49|415.13|418.49|415.13|418.49|415.13|0
1648163860000|2022-03-24 23:17:40|418.64|415.28|418.64|415.28|418.64|415.28|418.64|415.28|0
1648163870000|2022-03-24 23:17:50|418.79|415.43|418.79|415.43|418.79|415.43|418.79|415.43|0
1648163880000|2022-03-24 23:18:00|418.64|415.28|418.64|415.28|418.64|415.28|418.64|415.28|0
1648163890000|2022-03-24 23:18:10|418.49|415.13|418.49|415.13|418.49|415.13|418.49|415.13|0
1648163900000|2022-03-24 23:18:20|418.57|415.21|418.64|415.28|418.64|415.28|418.57|415.21|0
1648163930000|2022-03-24 23:18:50|418.49|415.13|418.49|415.13|418.49|415.13|418.49|415.13|0
1648163940000|2022-03-24 23:19:00|418.42|415.06|418.49|415.13|418.49|415.13|418.42|415.06|0
1648163950000|2022-03-24 23:19:10|418.34|414.98|418.34|414.98|418.34|414.98|418.34|414.98|0
1648163960000|2022-03-24 23:19:20|418.42|415.06|418.34|414.98|418.42|415.06|418.34|414.98|0
1648163970000|2022-03-24 23:19:30|418.42|415.06|418.49|415.13|418.49|415.13|418.42|415.06|0
1648163980000|2022-03-24 23:19:40|418.42|415.06|418.49|415.13|418.49|415.13|418.34|414.98|0
1648164000000|2022-03-24 23:20:00|418.42|415.06|418.64|415.28|418.64|415.28|418.42|415.06|0
1648164020000|2022-03-24 23:20:20|418.49|415.13|418.49|415.13|418.49|415.13|418.49|415.13|0
1648164030000|2022-03-24 23:20:30|418.34|414.98|418.19|414.83|418.34|414.98|418.19|414.83|0
1648164060000|2022-03-24 23:21:00|418.34|414.98|418.34|414.98|418.34|414.98|418.34|414.98|0
1648164070000|2022-03-24 23:21:10|418.27|414.91|418.34|414.98|418.34|414.98|418.27|414.91|0
1648164080000|2022-03-24 23:21:20|418.27|414.91|418.27|414.91|418.27|414.91|418.27|414.91|0
1648164090000|2022-03-24 23:21:30|418.34|414.98|418.34|414.98|418.34|414.98|418.19|414.83|0
1648164100000|2022-03-24 23:21:40|418.19|414.83|418.19|414.83|418.19|414.83|418.19|414.83|0
1648164110000|2022-03-24 23:21:50|418.04|414.68|417.9|414.54|418.04|414.68|417.9|414.54|0
1648164120000|2022-03-24 23:22:00|417.82|414.46|418.04|414.68|418.04|414.68|417.82|414.46|0
1648164140000|2022-03-24 23:22:20|418.12|414.76|418.12|414.76|418.12|414.76|418.12|414.76|0
1648164150000|2022-03-24 23:22:30|418.04|414.68|417.97|414.61|418.04|414.68|417.9|414.54|0
1648164160000|2022-03-24 23:22:40|417.9|414.54|417.75|414.39|417.9|414.54|417.75|414.39|0
1648164170000|2022-03-24 23:22:50|417.6|414.24|417.82|414.46|417.82|414.46|417.6|414.24|0
1648164180000|2022-03-24 23:23:00|417.75|414.39|417.75|414.39|417.75|414.39|417.75|414.39|0
1648164190000|2022-03-24 23:23:10|417.82|414.46|417.82|414.46|417.82|414.46|417.82|414.46|0
1648164200000|2022-03-24 23:23:20|417.75|414.39|417.75|414.39|417.75|414.39|417.75|414.39|0
1648164220000|2022-03-24 23:23:40|417.6|414.24|417.6|414.24|417.6|414.24|417.6|414.24|0
1648164230000|2022-03-24 23:23:50|417.75|414.39|417.75|414.39|417.75|414.39|417.75|414.39|0
1648164240000|2022-03-24 23:24:00|417.68|414.32|417.6|414.24|417.68|414.32|417.6|414.24|0
1648164280000|2022-03-24 23:24:40|417.45|414.09|417.45|414.09|417.45|414.09|417.45|414.09|0
1648164300000|2022-03-24 23:25:00|417.6|414.24|417.53|414.17|417.6|414.24|417.53|414.17|0
1648164310000|2022-03-24 23:25:10|417.6|414.24|417.75|414.39|417.75|414.39|417.6|414.24|0
1648164340000|2022-03-24 23:25:40|417.6|414.24|417.75|414.39|417.75|414.39|417.6|414.24|0
1648164350000|2022-03-24 23:25:50|417.6|414.24|417.75|414.39|417.75|414.39|417.6|414.24|0
1648164370000|2022-03-24 23:26:10|417.68|414.32|417.6|414.24|417.68|414.32|417.6|414.24|0
1648164400000|2022-03-24 23:26:40|417.53|414.17|417.53|414.17|417.53|414.17|417.53|414.17|0
1648164410000|2022-03-24 23:26:50|417.6|414.24|417.53|414.17|417.6|414.24|417.53|414.17|0
1648164420000|2022-03-24 23:27:00|417.6|414.24|417.6|414.24|417.6|414.24|417.6|414.24|0
1648164430000|2022-03-24 23:27:10|417.67|414.31|417.67|414.31|417.67|414.31|417.67|414.31|0
1648164440000|2022-03-24 23:27:20|417.6|414.24|417.45|414.09|417.6|414.24|417.45|414.09|0
1648164460000|2022-03-24 23:27:40|417.3|413.94|417.3|413.94|417.3|413.94|417.3|413.94|0
1648164470000|2022-03-24 23:27:50|417.01|413.65|417.15|413.79|417.15|413.79|417.01|413.65|0
1648164480000|2022-03-24 23:28:00|417.3|413.94|417.45|414.09|417.45|414.09|417.3|413.94|0
1648164490000|2022-03-24 23:28:10|417.6|414.24|417.45|414.09|417.6|414.24|417.45|414.09|0
1648164540000|2022-03-24 23:29:00|417.6|414.24|417.75|414.39|417.75|414.39|417.6|414.24|0
1648164550000|2022-03-24 23:29:10|417.6|414.24|417.6|414.24|417.6|414.24|417.6|414.24|0
1648164560000|2022-03-24 23:29:20|417.89|414.53|417.89|414.53|417.89|414.53|417.89|414.53|0
1648164570000|2022-03-24 23:29:30|417.75|414.39|417.75|414.39|417.75|414.39|417.75|414.39|0
1648164580000|2022-03-24 23:29:40|417.6|414.24|417.45|414.09|417.6|414.24|417.45|414.09|0
1648164590000|2022-03-24 23:29:50|417.89|414.53|417.89|414.53|417.89|414.53|417.89|414.53|0
1648164600000|2022-03-24 23:30:00|417.97|414.61|417.89|414.53|417.97|414.61|417.89|414.53|0
1648164620000|2022-03-24 23:30:20|417.74|414.38|417.74|414.38|417.74|414.38|417.74|414.38|0
1648164630000|2022-03-24 23:30:30|417.6|414.24|417.6|414.24|417.6|414.24|417.6|414.24|0
1648164640000|2022-03-24 23:30:40|417.74|414.38|417.74|414.38|417.74|414.38|417.74|414.38|0
1648164650000|2022-03-24 23:30:50|418.04|414.68|418.04|414.68|418.04|414.68|418.04|414.68|0
1648164660000|2022-03-24 23:31:00|417.89|414.53|417.89|414.53|417.89|414.53|417.89|414.53|0
1648164680000|2022-03-24 23:31:20|417.74|414.38|417.74|414.38|417.74|414.38|417.74|414.38|0
1648164690000|2022-03-24 23:31:30|417.89|414.53|417.89|414.53|417.89|414.53|417.89|414.53|0
1648164700000|2022-03-24 23:31:40|418.04|414.68|418.04|414.68|418.04|414.68|418.04|414.68|0
1648164730000|2022-03-24 23:32:10|417.89|414.53|417.89|414.53|417.89|414.53|417.89|414.53|0
1648164740000|2022-03-24 23:32:20|418.19|414.83|418.19|414.83|418.19|414.83|418.19|414.83|0
1648164750000|2022-03-24 23:32:30|418.34|414.98|418.34|414.98|418.34|414.98|418.34|414.98|0
1648164780000|2022-03-24 23:33:00|418.27|414.91|418.34|414.98|418.34|414.98|418.27|414.91|0
1648164810000|2022-03-24 23:33:30|418.19|414.83|418.19|414.83|418.19|414.83|418.19|414.83|0
1648164820000|2022-03-24 23:33:40|418.34|414.98|418.04|414.68|418.34|414.98|418.04|414.68|0
1648164830000|2022-03-24 23:33:50|418.12|414.76|418.04|414.68|418.12|414.76|418.04|414.68|0
1648164840000|2022-03-24 23:34:00|418.34|414.98|418.34|414.98|418.34|414.98|418.34|414.98|0
1648164870000|2022-03-24 23:34:30|418.19|414.83|418.19|414.83|418.19|414.83|418.19|414.83|0
1648164880000|2022-03-24 23:34:40|418.26|414.9|418.19|414.83|418.26|414.9|418.19|414.83|0
1648164890000|2022-03-24 23:34:50|418.04|414.68|418.19|414.83|418.19|414.83|418.04|414.68|0
1648164900000|2022-03-24 23:35:00|418.34|414.98|418.34|414.98|418.34|414.98|418.34|414.98|0
1648164910000|2022-03-24 23:35:10|418.19|414.83|418.34|414.98|418.34|414.98|418.19|414.83|0
1648164930000|2022-03-24 23:35:30|418.19|414.83|418.19|414.83|418.19|414.83|418.19|414.83|0
1648164950000|2022-03-24 23:35:50|418.04|414.68|418.04|414.68|418.04|414.68|418.04|414.68|0
1648164960000|2022-03-24 23:36:00|418.12|414.76|418.12|414.76|418.19|414.83|418.12|414.76|0
1648164970000|2022-03-24 23:36:10|418.04|414.68|418.04|414.68|418.19|414.83|418.04|414.68|0
1648164990000|2022-03-24 23:36:30|417.74|414.38|417.74|414.38|417.74|414.38|417.74|414.38|0
1648165010000|2022-03-24 23:36:50|417.89|414.53|418.04|414.68|418.04|414.68|417.89|414.53|0
1648165030000|2022-03-24 23:37:10|418.19|414.83|418.34|414.98|418.34|414.98|418.19|414.83|0
1648165040000|2022-03-24 23:37:20|418.19|414.83|418.34|414.98|418.34|414.98|418.19|414.83|0
1648165060000|2022-03-24 23:37:40|418.19|414.83|418.33|414.97|418.34|414.98|418.19|414.83|0
1648165080000|2022-03-24 23:38:00|418.48|415.12|418.48|415.12|418.48|415.12|418.48|415.12|0
1648165090000|2022-03-24 23:38:10|418.63|415.27|418.63|415.27|418.63|415.27|418.48|415.12|0
1648165140000|2022-03-24 23:39:00|418.56|415.2|418.56|415.2|418.56|415.2|418.56|415.2|0
1648165150000|2022-03-24 23:39:10|418.63|415.27|418.63|415.27|418.63|415.27|418.63|415.27|0
1648165160000|2022-03-24 23:39:20|418.78|415.42|418.78|415.42|418.78|415.42|418.71|415.35|0
1648165170000|2022-03-24 23:39:30|418.93|415.57|418.93|415.57|418.93|415.57|418.93|415.57|0
1648165180000|2022-03-24 23:39:40|418.78|415.42|418.63|415.27|418.78|415.42|418.63|415.27|0
1648165200000|2022-03-24 23:40:00|418.78|415.42|418.78|415.42|418.78|415.42|418.78|415.42|0
1648165210000|2022-03-24 23:40:10|418.63|415.27|418.63|415.27|418.63|415.27|418.63|415.27|0
1648165220000|2022-03-24 23:40:20|418.78|415.42|418.78|415.42|418.78|415.42|418.78|415.42|0
1648165240000|2022-03-24 23:40:40|418.93|415.57|418.93|415.57|418.93|415.57|418.93|415.57|0
1648165260000|2022-03-24 23:41:00|418.78|415.42|418.78|415.42|418.78|415.42|418.71|415.35|0
1648165270000|2022-03-24 23:41:10|418.63|415.27|418.63|415.27|418.63|415.27|418.63|415.27|0
1648165280000|2022-03-24 23:41:20|418.48|415.12|418.63|415.27|418.63|415.27|418.48|415.12|0
1648165290000|2022-03-24 23:41:30|418.78|415.42|418.78|415.42|418.78|415.42|418.78|415.42|0
1648165310000|2022-03-24 23:41:50|418.93|415.57|418.93|415.57|418.93|415.57|418.93|415.57|0
1648165320000|2022-03-24 23:42:00|418.78|415.42|418.93|415.57|418.93|415.57|418.78|415.42|0
1648165330000|2022-03-24 23:42:10|419|415.64|418.86|415.5|419|415.64|418.86|415.5|0
1648165340000|2022-03-24 23:42:20|418.93|415.57|418.78|415.42|418.93|415.57|418.78|415.42|0
1648165350000|2022-03-24 23:42:30|418.93|415.57|418.78|415.42|418.93|415.57|418.78|415.42|0
1648165370000|2022-03-24 23:42:50|418.63|415.27|418.63|415.27|418.63|415.27|418.63|415.27|0
1648165380000|2022-03-24 23:43:00|418.48|415.12|418.48|415.12|418.48|415.12|418.48|415.12|0
1648165430000|2022-03-24 23:43:50|418.33|414.97|418.33|414.97|418.48|415.12|418.33|414.97|0
1648165450000|2022-03-24 23:44:10|418.26|414.9|418.26|414.9|418.26|414.9|418.26|414.9|0
1648165460000|2022-03-24 23:44:20|418.33|414.97|418.18|414.82|418.33|414.97|418.18|414.82|0
1648165470000|2022-03-24 23:44:30|418.33|414.97|418.26|414.9|418.33|414.97|418.26|414.9|0
1648165480000|2022-03-24 23:44:40|418.18|414.82|418.18|414.82|418.18|414.82|418.18|414.82|0
1648165510000|2022-03-24 23:45:10|418.04|414.68|418.04|414.68|418.04|414.68|418.04|414.68|0
1648165550000|2022-03-24 23:45:50|417.89|414.53|418.04|414.68|418.04|414.68|417.89|414.53|0
1648165560000|2022-03-24 23:46:00|417.89|414.53|417.89|414.53|417.89|414.53|417.89|414.53|0
1648165570000|2022-03-24 23:46:10|417.82|414.46|417.74|414.38|417.82|414.46|417.74|414.38|0
1648165580000|2022-03-24 23:46:20|417.89|414.53|418.04|414.68|418.04|414.68|417.89|414.53|0
1648165590000|2022-03-24 23:46:30|418.18|414.82|418.48|415.12|418.63|415.27|418.18|414.82|0
1648165600000|2022-03-24 23:46:40|418.33|414.97|418.33|414.97|418.33|414.97|418.33|414.97|0
1648165610000|2022-03-24 23:46:50|418.18|414.82|418.33|414.97|418.33|414.97|418.18|414.82|0
1648165630000|2022-03-24 23:47:10|418.18|414.82|418.18|414.82|418.18|414.82|418.18|414.82|0
1648165650000|2022-03-24 23:47:30|418.04|414.68|418.03|414.67|418.04|414.68|418.03|414.67|0
1648165660000|2022-03-24 23:47:40|417.89|414.53|418.03|414.67|418.03|414.67|417.89|414.53|0
1648165690000|2022-03-24 23:48:10|418.11|414.75|418.11|414.75|418.11|414.75|418.11|414.75|0
1648165700000|2022-03-24 23:48:20|418.18|414.82|418.18|414.82|418.18|414.82|418.03|414.67|0
1648165720000|2022-03-24 23:48:40|418.03|414.67|417.96|414.6|418.03|414.67|417.96|414.6|0
1648165730000|2022-03-24 23:48:50|418.03|414.67|418.11|414.75|418.11|414.75|418.03|414.67|0
1648165740000|2022-03-24 23:49:00|418.03|414.67|418.03|414.67|418.03|414.67|418.03|414.67|0
1648165770000|2022-03-24 23:49:30|418.18|414.82|418.33|414.97|418.33|414.97|418.11|414.75|0
1648165800000|2022-03-24 23:50:00|418.48|415.12|418.33|414.97|418.48|415.12|418.33|414.97|0
1648165820000|2022-03-24 23:50:20|418.18|414.82|418.18|414.82|418.18|414.82|418.18|414.82|0
1648165830000|2022-03-24 23:50:30|418.26|414.9|418.26|414.9|418.26|414.9|418.26|414.9|0
1648165840000|2022-03-24 23:50:40|418.18|414.82|418.18|414.82|418.18|414.82|418.18|414.82|0
1648165850000|2022-03-24 23:50:50|418.03|414.67|418.11|414.75|418.11|414.75|418.03|414.67|0
1648165860000|2022-03-24 23:51:00|418.03|414.67|418.18|414.82|418.18|414.82|418.03|414.67|0
1648165870000|2022-03-24 23:51:10|418.33|414.97|418.33|414.97|418.33|414.97|418.33|414.97|0
1648165880000|2022-03-24 23:51:20|418.18|414.82|418.03|414.67|418.18|414.82|418.03|414.67|0
1648165910000|2022-03-24 23:51:50|418.18|414.82|418.11|414.75|418.18|414.82|418.03|414.67|0
1648165920000|2022-03-24 23:52:00|418.03|414.67|418.03|414.67|418.03|414.67|418.03|414.67|0
1648165930000|2022-03-24 23:52:10|417.89|414.53|418.18|414.82|418.18|414.82|417.89|414.53|0
1648165970000|2022-03-24 23:52:50|418.26|414.9|418.26|414.9|418.26|414.9|418.26|414.9|0
1648165980000|2022-03-24 23:53:00|418.18|414.82|418.63|415.27|418.63|415.27|418.18|414.82|0
1648165990000|2022-03-24 23:53:10|418.48|415.12|418.41|415.05|418.48|415.12|418.33|414.97|0
1648166000000|2022-03-24 23:53:20|418.33|414.97|418.33|414.97|418.33|414.97|418.33|414.97|0
1648166010000|2022-03-24 23:53:30|418.48|415.12|418.33|414.97|418.48|415.12|418.33|414.97|0
1648166030000|2022-03-24 23:53:50|418.18|414.82|418.18|414.82|418.18|414.82|418.18|414.82|0
1648166040000|2022-03-24 23:54:00|418.26|414.9|418.48|415.12|418.48|415.12|418.26|414.9|0
1648166060000|2022-03-24 23:54:20|418.41|415.05|418.48|415.12|418.48|415.12|418.41|415.05|0
1648166070000|2022-03-24 23:54:30|418.33|414.97|418.33|414.97|418.33|414.97|418.33|414.97|0
1648166100000|2022-03-24 23:55:00|418.18|414.82|418.18|414.82|418.18|414.82|418.18|414.82|0
1648166130000|2022-03-24 23:55:30|418.26|414.9|418.18|414.82|418.26|414.9|418.18|414.82|0
1648166140000|2022-03-24 23:55:40|418.26|414.9|418.33|414.97|418.33|414.97|418.26|414.9|0
1648166150000|2022-03-24 23:55:50|418.18|414.82|418.26|414.9|418.26|414.9|418.18|414.82|0
1648166160000|2022-03-24 23:56:00|418.18|414.82|418.03|414.67|418.18|414.82|418.03|414.67|0
1648166180000|2022-03-24 23:56:20|418.18|414.82|418.18|414.82|418.18|414.82|418.18|414.82|0
1648166200000|2022-03-24 23:56:40|418.26|414.9|418.26|414.9|418.26|414.9|418.18|414.82|0
1648166210000|2022-03-24 23:56:50|418.33|414.97|418.48|415.12|418.48|415.12|418.33|414.97|0
1648166220000|2022-03-24 23:57:00|418.33|414.97|418.48|415.12|418.48|415.12|418.33|414.97|0
1648166260000|2022-03-24 23:57:40|418.33|414.97|418.48|415.12|418.48|415.12|418.33|414.97|0
1648166270000|2022-03-24 23:57:50|418.33|414.97|418.33|414.97|418.33|414.97|418.33|414.97|0
1648166300000|2022-03-24 23:58:20|418.4|415.04|418.4|415.04|418.4|415.04|418.33|414.97|0
1648166310000|2022-03-24 23:58:30|418.48|415.12|418.48|415.12|418.48|415.12|418.48|415.12|0
1648166320000|2022-03-24 23:58:40|418.33|414.97|418.33|414.97|418.33|414.97|418.33|414.97|0
1648166330000|2022-03-24 23:58:50|418.48|415.12|418.62|415.26|418.62|415.26|418.48|415.12|0
1648166340000|2022-03-24 23:59:00|418.77|415.41|418.48|415.12|418.77|415.41|418.48|415.12|0
1648166350000|2022-03-24 23:59:10|418.62|415.26|418.48|415.12|418.62|415.26|418.48|415.12|0
1648166370000|2022-03-24 23:59:30|418.62|415.26|418.62|415.26|418.62|415.26|418.62|415.26|0
1648166380000|2022-03-24 23:59:40|418.48|415.12|418.48|415.12|418.48|415.12|418.48|415.12|0
1648166390000|2022-03-24 23:59:50|418.62|415.26|418.48|415.12|418.62|415.26|418.48|415.12|0
1648166410000|2022-03-25 00:00:10|418.62|415.26|418.48|415.12|418.62|415.26|418.48|415.12|0
1648166420000|2022-03-25 00:00:20|418.62|415.26|418.92|415.56|418.92|415.56|418.62|415.26|0
1648166430000|2022-03-25 00:00:30|419.07|415.71|419.07|415.71|419.22|415.86|419.07|415.71|0
1648166440000|2022-03-25 00:00:40|419.15|415.79|419.22|415.86|419.22|415.86|419.15|415.79|0
1648166460000|2022-03-25 00:01:00|419.07|415.71|419.07|415.71|419.07|415.71|419.07|415.71|0
1648166470000|2022-03-25 00:01:10|419.22|415.86|419.22|415.86|419.37|416.01|419.07|415.71|0
1648166480000|2022-03-25 00:01:20|419.37|416.01|419.22|415.86|419.37|416.01|419.22|415.86|0
1648166490000|2022-03-25 00:01:30|419.29|415.93|419.22|415.86|419.29|415.93|419.22|415.86|0
1648166500000|2022-03-25 00:01:40|418.92|415.56|418.92|415.56|419.07|415.71|418.92|415.56|0
1648166510000|2022-03-25 00:01:50|419.07|415.71|419.07|415.71|419.07|415.71|419.07|415.71|0
1648166520000|2022-03-25 00:02:00|419.15|415.79|419.07|415.71|419.15|415.79|419.07|415.71|0
1648166530000|2022-03-25 00:02:10|419.22|415.86|419.22|415.86|419.22|415.86|419.22|415.86|0
1648166560000|2022-03-25 00:02:40|419.29|415.93|419.29|415.93|419.29|415.93|419.29|415.93|0
1648166570000|2022-03-25 00:02:50|419.36|416|419.36|416|419.36|416|419.36|416|0
1648166600000|2022-03-25 00:03:20|419.81|416.45|419.81|416.45|419.81|416.45|419.81|416.45|0
1648166610000|2022-03-25 00:03:30|420.11|416.75|420.11|416.75|420.26|416.9|420.11|416.75|0
1648166620000|2022-03-25 00:03:40|419.96|416.6|419.96|416.6|419.96|416.6|419.96|416.6|0
1648166630000|2022-03-25 00:03:50|419.81|416.45|419.81|416.45|419.81|416.45|419.81|416.45|0
1648166640000|2022-03-25 00:04:00|419.66|416.3|419.81|416.45|419.81|416.45|419.66|416.3|0
1648166660000|2022-03-25 00:04:20|419.96|416.6|419.96|416.6|419.96|416.6|419.96|416.6|0
1648166680000|2022-03-25 00:04:40|420.11|416.75|419.96|416.6|420.11|416.75|419.96|416.6|0
1648166690000|2022-03-25 00:04:50|419.81|416.45|419.96|416.6|419.96|416.6|419.81|416.45|0
1648166700000|2022-03-25 00:05:00|419.81|416.45|419.81|416.45|419.81|416.45|419.81|416.45|0
1648166710000|2022-03-25 00:05:10|419.96|416.6|420.11|416.75|420.11|416.75|419.96|416.6|0
1648166720000|2022-03-25 00:05:20|420.26|416.9|419.96|416.6|420.26|416.9|419.96|416.6|0
1648166730000|2022-03-25 00:05:30|420.11|416.75|420.11|416.75|420.11|416.75|420.11|416.75|0
1648166740000|2022-03-25 00:05:40|420.26|416.9|419.96|416.6|420.26|416.9|419.96|416.6|0
1648166750000|2022-03-25 00:05:50|420.11|416.75|420.26|416.9|420.26|416.9|420.11|416.75|0
1648166760000|2022-03-25 00:06:00|420.55|417.19|420.55|417.19|420.55|417.19|420.55|417.19|0
1648166770000|2022-03-25 00:06:10|420.7|417.34|420.7|417.34|420.85|417.49|420.7|417.34|0
1648166780000|2022-03-25 00:06:20|420.55|417.19|420.55|417.19|420.55|417.19|420.55|417.19|0
1648166820000|2022-03-25 00:07:00|420.4|417.04|420.55|417.19|420.55|417.19|420.4|417.04|0
1648166830000|2022-03-25 00:07:10|420.48|417.12|420.48|417.12|420.48|417.12|420.48|417.12|0
1648166840000|2022-03-25 00:07:20|420.4|417.04|420.4|417.04|420.4|417.04|420.4|417.04|0
1648166850000|2022-03-25 00:07:30|420.25|416.89|420.4|417.04|420.4|417.04|420.25|416.89|0
1648166860000|2022-03-25 00:07:40|420.25|416.89|420.25|416.89|420.25|416.89|420.25|416.89|0
1648166870000|2022-03-25 00:07:50|420.4|417.04|420.48|417.12|420.48|417.12|420.4|417.04|0
1648166880000|2022-03-25 00:08:00|420.55|417.19|420.55|417.19|420.55|417.19|420.55|417.19|0
1648166890000|2022-03-25 00:08:10|420.48|417.12|420.4|417.04|420.48|417.12|420.4|417.04|0
1648166900000|2022-03-25 00:08:20|420.25|416.89|420.25|416.89|420.25|416.89|420.25|416.89|0
1648166910000|2022-03-25 00:08:30|420.33|416.97|420.33|416.97|420.33|416.97|420.33|416.97|0
1648166920000|2022-03-25 00:08:40|420.25|416.89|420.25|416.89|420.25|416.89|420.25|416.89|0
1648166930000|2022-03-25 00:08:50|420.11|416.75|420.11|416.75|420.25|416.89|420.11|416.75|0
1648166940000|2022-03-25 00:09:00|420.25|416.89|420.4|417.04|420.4|417.04|420.25|416.89|0
1648166950000|2022-03-25 00:09:10|420.55|417.19|420.55|417.19|420.55|417.19|420.55|417.19|0
1648166960000|2022-03-25 00:09:20|420.7|417.34|420.7|417.34|420.7|417.34|420.7|417.34|0
1648166970000|2022-03-25 00:09:30|420.55|417.19|420.55|417.19|420.55|417.19|420.48|417.12|0
1648166980000|2022-03-25 00:09:40|420.63|417.27|420.85|417.49|420.85|417.49|420.63|417.27|0
1648166990000|2022-03-25 00:09:50|420.78|417.42|420.55|417.19|420.78|417.42|420.55|417.19|0
1648167000000|2022-03-25 00:10:00|420.85|417.49|420.78|417.42|420.85|417.49|420.78|417.42|0
1648167010000|2022-03-25 00:10:10|420.85|417.49|420.78|417.42|420.85|417.49|420.7|417.34|0
1648167020000|2022-03-25 00:10:20|420.7|417.34|420.85|417.49|420.85|417.49|420.7|417.34|0
1648167030000|2022-03-25 00:10:30|421|417.64|420.85|417.49|421|417.64|420.85|417.49|0
1648167040000|2022-03-25 00:10:40|420.78|417.42|420.85|417.49|420.85|417.49|420.7|417.34|0
1648167050000|2022-03-25 00:10:50|420.78|417.42|420.85|417.49|420.85|417.49|420.78|417.42|0
1648167060000|2022-03-25 00:11:00|420.78|417.42|421|417.64|421|417.64|420.78|417.42|0
1648167070000|2022-03-25 00:11:10|421.15|417.79|421.15|417.79|421.15|417.79|421.15|417.79|0
1648167090000|2022-03-25 00:11:30|421|417.64|420.7|417.34|421|417.64|420.7|417.34|0
1648167100000|2022-03-25 00:11:40|420.78|417.42|420.85|417.49|420.85|417.49|420.78|417.42|0
1648167110000|2022-03-25 00:11:50|420.7|417.34|420.78|417.42|420.78|417.42|420.7|417.34|0
1648167120000|2022-03-25 00:12:00|420.7|417.34|420.85|417.49|420.85|417.49|420.7|417.34|0
1648167130000|2022-03-25 00:12:10|420.7|417.34|420.7|417.34|420.7|417.34|420.7|417.34|0
1648167140000|2022-03-25 00:12:20|420.85|417.49|420.7|417.34|420.85|417.49|420.63|417.27|0
1648167160000|2022-03-25 00:12:40|420.63|417.27|420.55|417.19|420.63|417.27|420.55|417.19|0
1648167170000|2022-03-25 00:12:50|420.48|417.12|420.4|417.04|420.55|417.19|420.4|417.04|0
1648167180000|2022-03-25 00:13:00|420.55|417.19|420.55|417.19|420.55|417.19|420.55|417.19|0
1648167190000|2022-03-25 00:13:10|420.4|417.04|420.55|417.19|420.55|417.19|420.4|417.04|0
1648167200000|2022-03-25 00:13:20|420.7|417.34|420.7|417.34|420.85|417.49|420.7|417.34|0
1648167210000|2022-03-25 00:13:30|420.63|417.27|420.55|417.19|420.63|417.27|420.55|417.19|0
1648167220000|2022-03-25 00:13:40|420.7|417.34|420.85|417.49|421|417.64|420.7|417.34|0
1648167240000|2022-03-25 00:14:00|421|417.64|420.93|417.57|421|417.64|420.93|417.57|0
1648167250000|2022-03-25 00:14:10|421|417.64|421.59|418.23|421.59|418.23|421|417.64|0
1648167260000|2022-03-25 00:14:20|421.74|418.38|421.44|418.08|421.74|418.38|421.44|418.08|0
1648167270000|2022-03-25 00:14:30|421.29|417.93|421.29|417.93|421.29|417.93|421.29|417.93|0
1648167280000|2022-03-25 00:14:40|421.44|418.08|421.15|417.79|421.44|418.08|421.15|417.79|0
1648167290000|2022-03-25 00:14:50|421.29|417.93|421.44|418.08|421.44|418.08|421.29|417.93|0
1648167300000|2022-03-25 00:15:00|421.29|417.93|421.29|417.93|421.44|418.08|421.29|417.93|0
1648167310000|2022-03-25 00:15:10|421.44|418.08|421.59|418.23|421.59|418.23|421.44|418.08|0
1648167320000|2022-03-25 00:15:20|421.74|418.38|421.89|418.53|421.89|418.53|421.74|418.38|0
1648167330000|2022-03-25 00:15:30|422.19|418.83|422.19|418.83|422.19|418.83|422.19|418.83|0
1648167340000|2022-03-25 00:15:40|422.34|418.98|422.34|418.98|422.49|419.13|422.34|418.98|0
1648167350000|2022-03-25 00:15:50|422.19|418.83|422.04|418.68|422.19|418.83|422.04|418.68|0
1648167360000|2022-03-25 00:16:00|422.19|418.83|422.04|418.68|422.34|418.98|422.04|418.68|0
1648167370000|2022-03-25 00:16:10|421.89|418.53|421.89|418.53|421.89|418.53|421.74|418.38|0
1648167380000|2022-03-25 00:16:20|421.74|418.38|421.74|418.38|421.89|418.53|421.74|418.38|0
1648167390000|2022-03-25 00:16:30|421.89|418.53|421.89|418.53|421.89|418.53|421.89|418.53|0
1648167400000|2022-03-25 00:16:40|421.74|418.38|421.74|418.38|421.74|418.38|421.74|418.38|0
1648167420000|2022-03-25 00:17:00|421.89|418.53|421.74|418.38|421.89|418.53|421.74|418.38|0
1648167430000|2022-03-25 00:17:10|421.67|418.31|421.89|418.53|421.89|418.53|421.67|418.31|0
1648167440000|2022-03-25 00:17:20|422.04|418.68|421.97|418.61|422.04|418.68|421.89|418.53|0
1648167450000|2022-03-25 00:17:30|421.89|418.53|422.04|418.68|422.04|418.68|421.89|418.53|0
1648167460000|2022-03-25 00:17:40|422.19|418.83|421.89|418.53|422.19|418.83|421.89|418.53|0
1648167470000|2022-03-25 00:17:50|421.74|418.38|421.74|418.38|421.74|418.38|421.74|418.38|0
1648167480000|2022-03-25 00:18:00|421.89|418.53|421.89|418.53|421.89|418.53|421.89|418.53|0
1648167490000|2022-03-25 00:18:10|421.74|418.38|421.97|418.61|421.97|418.61|421.74|418.38|0
1648167500000|2022-03-25 00:18:20|421.89|418.53|421.89|418.53|422.04|418.68|421.89|418.53|0
1648167520000|2022-03-25 00:18:40|422.04|418.68|421.89|418.53|422.04|418.68|421.89|418.53|0
1648167530000|2022-03-25 00:18:50|421.59|418.23|421.74|418.38|421.74|418.38|421.59|418.23|0
1648167540000|2022-03-25 00:19:00|421.59|418.23|421.74|418.38|421.74|418.38|421.59|418.23|0
1648167550000|2022-03-25 00:19:10|421.59|418.23|421.59|418.23|421.59|418.23|421.59|418.23|0
1648167560000|2022-03-25 00:19:20|421.44|418.08|421.44|418.08|421.44|418.08|421.29|417.93|0
1648167570000|2022-03-25 00:19:30|421.37|418.01|421.44|418.08|421.59|418.23|421.37|418.01|0
1648167580000|2022-03-25 00:19:40|421.52|418.16|421.44|418.08|421.52|418.16|421.44|418.08|0
1648167600000|2022-03-25 00:20:00|421.29|417.93|421.52|418.16|421.59|418.23|421.29|417.93|0
1648167610000|2022-03-25 00:20:10|421.59|418.23|421.74|418.38|421.74|418.38|421.59|418.23|0
1648167620000|2022-03-25 00:20:20|421.59|418.23|421.59|418.23|421.59|418.23|421.59|418.23|0
1648167630000|2022-03-25 00:20:30|421.44|418.08|421.44|418.08|421.52|418.16|421.44|418.08|0
1648167650000|2022-03-25 00:20:50|421.37|418.01|421.44|418.08|421.44|418.08|421.29|417.93|0
1648167660000|2022-03-25 00:21:00|421.29|417.93|421.14|417.78|421.29|417.93|421.14|417.78|0
1648167670000|2022-03-25 00:21:10|421.29|417.93|421.29|417.93|421.29|417.93|421.29|417.93|0
1648167680000|2022-03-25 00:21:20|421.14|417.78|421.14|417.78|421.29|417.93|421.14|417.78|0
1648167690000|2022-03-25 00:21:30|421.29|417.93|421.14|417.78|421.29|417.93|420.99|417.63|0
1648167700000|2022-03-25 00:21:40|420.99|417.63|421.14|417.78|421.14|417.78|420.99|417.63|0
1648167710000|2022-03-25 00:21:50|421.07|417.71|420.99|417.63|421.07|417.71|420.99|417.63|0
1648167720000|2022-03-25 00:22:00|421.14|417.78|421.29|417.93|421.29|417.93|421.14|417.78|0
1648167730000|2022-03-25 00:22:10|421.14|417.78|421.14|417.78|421.14|417.78|421.14|417.78|0
1648167740000|2022-03-25 00:22:20|421.29|417.93|421.29|417.93|421.29|417.93|421.29|417.93|0
1648167750000|2022-03-25 00:22:30|421.14|417.78|421.07|417.71|421.14|417.78|421.07|417.71|0
1648167760000|2022-03-25 00:22:40|420.99|417.63|420.99|417.63|421.07|417.71|420.99|417.63|0
1648167770000|2022-03-25 00:22:50|421.07|417.71|421.14|417.78|421.14|417.78|420.99|417.63|0
1648167780000|2022-03-25 00:23:00|421.29|417.93|421.29|417.93|421.29|417.93|421.29|417.93|0
1648167790000|2022-03-25 00:23:10|421.14|417.78|421.14|417.78|421.14|417.78|421.14|417.78|0
1648167800000|2022-03-25 00:23:20|421.22|417.86|421.22|417.86|421.29|417.93|421.14|417.78|0
1648167810000|2022-03-25 00:23:30|421.14|417.78|421.29|417.93|421.29|417.93|421.14|417.78|0
1648167820000|2022-03-25 00:23:40|421.14|417.78|421.29|417.93|421.29|417.93|421.14|417.78|0
1648167830000|2022-03-25 00:23:50|421.22|417.86|421.29|417.93|421.29|417.93|421.22|417.86|0
1648167850000|2022-03-25 00:24:10|421.59|418.23|421.59|418.23|421.59|418.23|421.59|418.23|0
1648167860000|2022-03-25 00:24:20|421.89|418.53|422.04|418.68|422.04|418.68|421.89|418.53|0
1648167870000|2022-03-25 00:24:30|422.19|418.83|422.04|418.68|422.19|418.83|422.04|418.68|0
1648167880000|2022-03-25 00:24:40|421.96|418.6|422.19|418.83|422.19|418.83|421.96|418.6|0
1648167890000|2022-03-25 00:24:50|422.04|418.68|422.04|418.68|422.04|418.68|422.04|418.68|0
1648167900000|2022-03-25 00:25:00|421.89|418.53|421.89|418.53|421.89|418.53|421.89|418.53|0
1648167910000|2022-03-25 00:25:10|421.74|418.38|421.74|418.38|421.74|418.38|421.74|418.38|0
1648167920000|2022-03-25 00:25:20|421.59|418.23|421.59|418.23|421.59|418.23|421.59|418.23|0
1648167930000|2022-03-25 00:25:30|421.52|418.16|421.44|418.08|421.52|418.16|421.44|418.08|0
1648167950000|2022-03-25 00:25:50|421.52|418.16|421.59|418.23|421.59|418.23|421.52|418.16|0
1648167970000|2022-03-25 00:26:10|421.44|418.08|421.44|418.08|421.44|418.08|421.44|418.08|0
1648167980000|2022-03-25 00:26:20|421.59|418.23|421.74|418.38|421.74|418.38|421.59|418.23|0
1648168010000|2022-03-25 00:26:50|421.89|418.53|421.96|418.6|422.04|418.68|421.89|418.53|0
1648168020000|2022-03-25 00:27:00|421.89|418.53|421.81|418.45|421.89|418.53|421.81|418.45|0
1648168030000|2022-03-25 00:27:10|421.89|418.53|421.89|418.53|421.89|418.53|421.89|418.53|0
1648168040000|2022-03-25 00:27:20|421.96|418.6|422.03|418.67|422.03|418.67|421.89|418.53|0
1648168050000|2022-03-25 00:27:30|422.18|418.82|422.18|418.82|422.33|418.97|422.18|418.82|0
1648168060000|2022-03-25 00:27:40|422.03|418.67|422.03|418.67|422.03|418.67|422.03|418.67|0
1648168070000|2022-03-25 00:27:50|421.89|418.53|422.11|418.75|422.11|418.75|421.89|418.53|0
1648168080000|2022-03-25 00:28:00|422.18|418.82|422.03|418.67|422.18|418.82|422.03|418.67|0
1648168090000|2022-03-25 00:28:10|422.18|418.82|422.18|418.82|422.18|418.82|422.18|418.82|0
1648168100000|2022-03-25 00:28:20|422.03|418.67|421.89|418.53|422.03|418.67|421.89|418.53|0
1648168110000|2022-03-25 00:28:30|421.74|418.38|421.89|418.53|421.89|418.53|421.74|418.38|0
1648168130000|2022-03-25 00:28:50|421.81|418.45|421.74|418.38|421.81|418.45|421.74|418.38|0
1648168140000|2022-03-25 00:29:00|421.81|418.45|421.74|418.38|421.81|418.45|421.74|418.38|0
1648168160000|2022-03-25 00:29:20|421.59|418.23|421.59|418.23|421.59|418.23|421.59|418.23|0
1648168190000|2022-03-25 00:29:50|421.52|418.16|421.44|418.08|421.59|418.23|421.44|418.08|0
1648168200000|2022-03-25 00:30:00|421.59|418.23|421.44|418.08|421.59|418.23|421.44|418.08|0
1648168210000|2022-03-25 00:30:10|421.29|417.93|421.14|417.78|421.29|417.93|421.14|417.78|0
1648168220000|2022-03-25 00:30:20|420.99|417.63|420.99|417.63|420.99|417.63|420.99|417.63|0
1648168230000|2022-03-25 00:30:30|420.84|417.48|420.84|417.48|420.84|417.48|420.84|417.48|0
1648168240000|2022-03-25 00:30:40|420.99|417.63|420.99|417.63|420.99|417.63|420.99|417.63|0
1648168250000|2022-03-25 00:30:50|420.92|417.56|420.84|417.48|420.99|417.63|420.84|417.48|0
1648168260000|2022-03-25 00:31:00|420.99|417.63|420.99|417.63|420.99|417.63|420.99|417.63|0
1648168270000|2022-03-25 00:31:10|421.14|417.78|421.14|417.78|421.14|417.78|421.14|417.78|0
1648168280000|2022-03-25 00:31:20|421.29|417.93|420.99|417.63|421.29|417.93|420.99|417.63|0
1648168290000|2022-03-25 00:31:30|420.84|417.48|420.77|417.41|420.84|417.48|420.77|417.41|0
1648168300000|2022-03-25 00:31:40|420.69|417.33|421.14|417.78|421.14|417.78|420.69|417.33|0
1648168310000|2022-03-25 00:31:50|421.07|417.71|421.14|417.78|421.14|417.78|421.07|417.71|0
1648168320000|2022-03-25 00:32:00|420.99|417.63|421.07|417.71|421.14|417.78|420.99|417.63|0
1648168330000|2022-03-25 00:32:10|421.14|417.78|421.14|417.78|421.14|417.78|421.14|417.78|0
1648168340000|2022-03-25 00:32:20|421.07|417.71|421.14|417.78|421.14|417.78|421.07|417.71|0
1648168350000|2022-03-25 00:32:30|421.29|417.93|421.14|417.78|421.29|417.93|421.14|417.78|0
1648168370000|2022-03-25 00:32:50|421.29|417.93|421.29|417.93|421.29|417.93|421.29|417.93|0
1648168380000|2022-03-25 00:33:00|421.14|417.78|421.22|417.86|421.29|417.93|421.14|417.78|0
1648168390000|2022-03-25 00:33:10|421.14|417.78|421.14|417.78|421.14|417.78|421.14|417.78|0
1648168400000|2022-03-25 00:33:20|420.99|417.63|420.99|417.63|420.99|417.63|420.99|417.63|0
1648168410000|2022-03-25 00:33:30|421.14|417.78|421.14|417.78|421.14|417.78|421.14|417.78|0
1648168420000|2022-03-25 00:33:40|421.07|417.71|420.99|417.63|421.07|417.71|420.99|417.63|0
1648168430000|2022-03-25 00:33:50|420.92|417.56|420.84|417.48|420.99|417.63|420.84|417.48|0
1648168440000|2022-03-25 00:34:00|420.77|417.41|420.77|417.41|420.77|417.41|420.77|417.41|0
1648168450000|2022-03-25 00:34:10|420.84|417.48|420.99|417.63|420.99|417.63|420.84|417.48|0
1648168460000|2022-03-25 00:34:20|420.92|417.56|420.92|417.56|420.92|417.56|420.92|417.56|0
1648168470000|2022-03-25 00:34:30|420.99|417.63|420.99|417.63|421.14|417.78|420.99|417.63|0
1648168480000|2022-03-25 00:34:40|421.14|417.78|421.14|417.78|421.14|417.78|421.07|417.71|0
1648168500000|2022-03-25 00:35:00|421.07|417.71|421.07|417.71|421.14|417.78|421.07|417.71|0
1648168510000|2022-03-25 00:35:10|420.99|417.63|421.14|417.78|421.14|417.78|420.99|417.63|0
1648168530000|2022-03-25 00:35:30|421.29|417.93|421.29|417.93|421.29|417.93|421.29|417.93|0
1648168540000|2022-03-25 00:35:40|421.44|418.08|421.29|417.93|421.44|418.08|421.29|417.93|0
1648168560000|2022-03-25 00:36:00|421.44|418.08|421.44|418.08|421.44|418.08|421.44|418.08|0
1648168570000|2022-03-25 00:36:10|421.51|418.15|421.58|418.22|421.58|418.22|421.51|418.15|0
1648168580000|2022-03-25 00:36:20|421.44|418.08|421.29|417.93|421.44|418.08|421.29|417.93|0
1648168590000|2022-03-25 00:36:30|421.14|417.78|421.14|417.78|421.14|417.78|421.14|417.78|0
1648168600000|2022-03-25 00:36:40|420.99|417.63|420.99|417.63|420.99|417.63|420.99|417.63|0
1648168610000|2022-03-25 00:36:50|420.92|417.56|420.99|417.63|420.99|417.63|420.92|417.56|0
1648168620000|2022-03-25 00:37:00|421.07|417.71|421.07|417.71|421.07|417.71|421.07|417.71|0
1648168630000|2022-03-25 00:37:10|420.84|417.48|420.99|417.63|420.99|417.63|420.84|417.48|0
1648168640000|2022-03-25 00:37:20|421.14|417.78|421.29|417.93|421.29|417.93|421.14|417.78|0
1648168650000|2022-03-25 00:37:30|421.21|417.85|421.14|417.78|421.21|417.85|421.14|417.78|0
1648168660000|2022-03-25 00:37:40|421.07|417.71|420.84|417.48|421.07|417.71|420.84|417.48|0
1648168670000|2022-03-25 00:37:50|420.92|417.56|420.99|417.63|420.99|417.63|420.92|417.56|0
1648168680000|2022-03-25 00:38:00|420.84|417.48|420.69|417.33|420.84|417.48|420.69|417.33|0
1648168690000|2022-03-25 00:38:10|420.62|417.26|420.69|417.33|420.69|417.33|420.62|417.26|0
1648168700000|2022-03-25 00:38:20|420.62|417.26|420.62|417.26|420.69|417.33|420.62|417.26|0
1648168710000|2022-03-25 00:38:30|420.54|417.18|420.39|417.03|420.54|417.18|420.39|417.03|0
1648168730000|2022-03-25 00:38:50|420.47|417.11|420.69|417.33|420.69|417.33|420.47|417.11|0
1648168740000|2022-03-25 00:39:00|420.54|417.18|420.69|417.33|420.69|417.33|420.54|417.18|0
1648168800000|2022-03-25 00:40:00|420.54|417.18|420.54|417.18|420.54|417.18|420.54|417.18|0
1648168820000|2022-03-25 00:40:20|420.62|417.26|420.54|417.18|420.62|417.26|420.54|417.18|0
1648168830000|2022-03-25 00:40:30|420.24|416.88|420.24|416.88|420.24|416.88|420.09|416.73|0
1648168840000|2022-03-25 00:40:40|420.39|417.03|420.39|417.03|420.39|417.03|420.39|417.03|0
1648168850000|2022-03-25 00:40:50|420.47|417.11|420.54|417.18|420.54|417.18|420.47|417.11|0
1648168880000|2022-03-25 00:41:20|420.62|417.26|420.62|417.26|420.62|417.26|420.62|417.26|0
1648168890000|2022-03-25 00:41:30|420.69|417.33|420.69|417.33|420.69|417.33|420.69|417.33|0
1648168920000|2022-03-25 00:42:00|420.54|417.18|420.54|417.18|420.54|417.18|420.47|417.11|0
1648168930000|2022-03-25 00:42:10|420.69|417.33|420.54|417.18|420.69|417.33|420.54|417.18|0
1648168940000|2022-03-25 00:42:20|420.47|417.11|420.54|417.18|420.54|417.18|420.47|417.11|0
1648168970000|2022-03-25 00:42:50|420.69|417.33|420.62|417.26|420.69|417.33|420.62|417.26|0
1648168980000|2022-03-25 00:43:00|420.69|417.33|420.69|417.33|420.69|417.33|420.69|417.33|0
1648169000000|2022-03-25 00:43:20|420.54|417.18|420.69|417.33|420.69|417.33|420.54|417.18|0
1648169010000|2022-03-25 00:43:30|420.54|417.18|420.54|417.18|420.54|417.18|420.54|417.18|0
1648169030000|2022-03-25 00:43:50|420.47|417.11|420.39|417.03|420.47|417.11|420.39|417.03|0
1648169040000|2022-03-25 00:44:00|420.54|417.18|420.54|417.18|420.54|417.18|420.47|417.11|0
1648169050000|2022-03-25 00:44:10|420.62|417.26|420.69|417.33|420.69|417.33|420.62|417.26|0
1648169070000|2022-03-25 00:44:30|420.77|417.41|420.69|417.33|420.77|417.41|420.69|417.33|0
1648169100000|2022-03-25 00:45:00|420.54|417.18|420.69|417.33|420.69|417.33|420.54|417.18|0
1648169110000|2022-03-25 00:45:10|420.84|417.48|420.84|417.48|420.84|417.48|420.84|417.48|0
1648169120000|2022-03-25 00:45:20|420.69|417.33|420.69|417.33|420.69|417.33|420.69|417.33|0
1648169130000|2022-03-25 00:45:30|420.39|417.03|420.54|417.18|420.54|417.18|420.39|417.03|0
1648169150000|2022-03-25 00:45:50|420.39|417.03|420.39|417.03|420.39|417.03|420.39|417.03|0
1648169160000|2022-03-25 00:46:00|420.54|417.18|420.54|417.18|420.54|417.18|420.54|417.18|0
1648169170000|2022-03-25 00:46:10|420.39|417.03|420.39|417.03|420.39|417.03|420.39|417.03|0
1648169180000|2022-03-25 00:46:20|420.47|417.11|420.47|417.11|420.47|417.11|420.47|417.11|0
1648169190000|2022-03-25 00:46:30|420.54|417.18|420.39|417.03|420.54|417.18|420.39|417.03|0
1648169200000|2022-03-25 00:46:40|420.47|417.11|420.39|417.03|420.54|417.18|420.39|417.03|0
1648169230000|2022-03-25 00:47:10|420.54|417.18|420.54|417.18|420.54|417.18|420.54|417.18|0
1648169240000|2022-03-25 00:47:20|420.39|417.03|420.39|417.03|420.39|417.03|420.39|417.03|0
1648169270000|2022-03-25 00:47:50|420.32|416.96|420.24|416.88|420.32|416.96|420.24|416.88|0
1648169280000|2022-03-25 00:48:00|420.32|416.96|420.32|416.96|420.32|416.96|420.32|416.96|0
1648169290000|2022-03-25 00:48:10|420.39|417.03|420.39|417.03|420.39|417.03|420.39|417.03|0
1648169310000|2022-03-25 00:48:30|420.54|417.18|420.39|417.03|420.54|417.18|420.39|417.03|0
1648169330000|2022-03-25 00:48:50|420.54|417.18|420.54|417.18|420.54|417.18|420.54|417.18|0
1648169340000|2022-03-25 00:49:00|420.39|417.03|420.39|417.03|420.39|417.03|420.39|417.03|0
1648169350000|2022-03-25 00:49:10|420.24|416.88|420.39|417.03|420.39|417.03|420.24|416.88|0
1648169360000|2022-03-25 00:49:20|420.47|417.11|420.47|417.11|420.47|417.11|420.47|417.11|0
1648169370000|2022-03-25 00:49:30|420.39|417.03|420.39|417.03|420.47|417.11|420.39|417.03|0
1648169380000|2022-03-25 00:49:40|420.54|417.18|420.54|417.18|420.54|417.18|420.47|417.11|0
1648169400000|2022-03-25 00:50:00|420.39|417.03|420.54|417.18|420.54|417.18|420.39|417.03|0
1648169420000|2022-03-25 00:50:20|420.83|417.47|420.69|417.33|420.83|417.47|420.69|417.33|0
1648169430000|2022-03-25 00:50:30|420.83|417.47|420.83|417.47|420.83|417.47|420.83|417.47|0
1648169440000|2022-03-25 00:50:40|420.69|417.33|420.69|417.33|420.69|417.33|420.69|417.33|0
1648169450000|2022-03-25 00:50:50|420.83|417.47|420.83|417.47|420.91|417.55|420.83|417.47|0
1648169470000|2022-03-25 00:51:10|420.91|417.55|420.83|417.47|420.91|417.55|420.83|417.47|0
1648169480000|2022-03-25 00:51:20|421.13|417.77|421.13|417.77|421.13|417.77|421.13|417.77|0
1648169500000|2022-03-25 00:51:40|421.28|417.92|421.28|417.92|421.28|417.92|421.28|417.92|0
1648169510000|2022-03-25 00:51:50|421.13|417.77|421.13|417.77|421.13|417.77|421.13|417.77|0
1648169550000|2022-03-25 00:52:30|421.21|417.85|421.13|417.77|421.21|417.85|421.13|417.77|0
1648169580000|2022-03-25 00:53:00|420.98|417.62|420.98|417.62|420.98|417.62|420.98|417.62|0
1648169590000|2022-03-25 00:53:10|421.13|417.77|421.13|417.77|421.13|417.77|421.13|417.77|0
1648169630000|2022-03-25 00:53:50|421.28|417.92|421.21|417.85|421.28|417.92|421.13|417.77|0
1648169640000|2022-03-25 00:54:00|421.13|417.77|421.13|417.77|421.21|417.85|421.13|417.77|0
1648169650000|2022-03-25 00:54:10|421.28|417.92|421.43|418.07|421.43|418.07|421.28|417.92|0
1648169670000|2022-03-25 00:54:30|421.58|418.22|421.58|418.22|421.58|418.22|421.58|418.22|0
1648169680000|2022-03-25 00:54:40|421.43|418.07|421.36|418|421.43|418.07|421.36|418|0
1648169690000|2022-03-25 00:54:50|421.43|418.07|421.13|417.77|421.43|418.07|421.13|417.77|0
1648169700000|2022-03-25 00:55:00|421.28|417.92|421.28|417.92|421.28|417.92|421.28|417.92|0
1648169710000|2022-03-25 00:55:10|421.13|417.77|421.13|417.77|421.13|417.77|421.13|417.77|0
1648169720000|2022-03-25 00:55:20|420.98|417.62|420.83|417.47|420.98|417.62|420.83|417.47|0
1648169730000|2022-03-25 00:55:30|420.68|417.32|420.68|417.32|420.68|417.32|420.61|417.25|0
1648169750000|2022-03-25 00:55:50|420.83|417.47|420.83|417.47|420.83|417.47|420.83|417.47|0
1648169760000|2022-03-25 00:56:00|420.98|417.62|421.28|417.92|421.36|418|420.98|417.62|0
1648169770000|2022-03-25 00:56:10|421.13|417.77|421.28|417.92|421.28|417.92|421.13|417.77|0
1648169780000|2022-03-25 00:56:20|421.43|418.07|421.28|417.92|421.43|418.07|421.28|417.92|0
1648169790000|2022-03-25 00:56:30|421.13|417.77|421.21|417.85|421.21|417.85|421.13|417.77|0
1648169800000|2022-03-25 00:56:40|421.13|417.77|421.21|417.85|421.21|417.85|421.13|417.77|0
1648169810000|2022-03-25 00:56:50|421.13|417.77|421.21|417.85|421.21|417.85|421.13|417.77|0
1648169820000|2022-03-25 00:57:00|421.13|417.77|420.98|417.62|421.13|417.77|420.98|417.62|0
1648169830000|2022-03-25 00:57:10|420.83|417.47|420.98|417.62|420.98|417.62|420.83|417.47|0
1648169840000|2022-03-25 00:57:20|421.06|417.7|421.13|417.77|421.13|417.77|421.06|417.7|0
1648169870000|2022-03-25 00:57:50|420.98|417.62|421.06|417.7|421.06|417.7|420.98|417.62|0
1648169880000|2022-03-25 00:58:00|420.98|417.62|421.43|418.07|421.43|418.07|420.98|417.62|0
1648169890000|2022-03-25 00:58:10|421.36|418|421.43|418.07|421.43|418.07|421.36|418|0
1648169900000|2022-03-25 00:58:20|421.28|417.92|421.28|417.92|421.28|417.92|421.28|417.92|0
1648169910000|2022-03-25 00:58:30|421.13|417.77|421.13|417.77|421.13|417.77|421.13|417.77|0
1648169920000|2022-03-25 00:58:40|420.98|417.62|421.06|417.7|421.13|417.77|420.98|417.62|0
1648169930000|2022-03-25 00:58:50|420.98|417.62|420.98|417.62|420.98|417.62|420.98|417.62|0
1648169940000|2022-03-25 00:59:00|421.13|417.77|421.21|417.85|421.21|417.85|421.13|417.77|0
1648169950000|2022-03-25 00:59:10|420.98|417.62|421.13|417.77|421.13|417.77|420.98|417.62|0
1648169960000|2022-03-25 00:59:20|421.21|417.85|421.28|417.92|421.28|417.92|421.21|417.85|0
1648169990000|2022-03-25 00:59:50|421.36|418|421.43|418.07|421.43|418.07|421.36|418|0
1648170000000|2022-03-25 01:00:00|421.58|418.22|421.58|418.22|421.58|418.22|421.43|418.07|0
1648170010000|2022-03-25 01:00:10|421.43|418.07|421.43|418.07|421.43|418.07|421.28|417.92|0
1648170030000|2022-03-25 01:00:30|421.58|418.22|421.72|418.36|421.72|418.36|421.58|418.22|0
1648170040000|2022-03-25 01:00:40|421.87|418.51|421.87|418.51|422.02|418.66|421.87|418.51|0
1648170050000|2022-03-25 01:00:50|421.72|418.36|421.72|418.36|421.87|418.51|421.72|418.36|0
1648170060000|2022-03-25 01:01:00|421.58|418.22|421.87|418.51|421.87|418.51|421.58|418.22|0
1648170080000|2022-03-25 01:01:20|421.72|418.36|421.8|418.44|421.8|418.44|421.72|418.36|0
1648170090000|2022-03-25 01:01:30|421.72|418.36|421.87|418.51|421.87|418.51|421.72|418.36|0
1648170100000|2022-03-25 01:01:40|421.72|418.36|421.58|418.22|421.72|418.36|421.58|418.22|0
1648170110000|2022-03-25 01:01:50|421.43|418.07|421.58|418.22|421.58|418.22|421.43|418.07|0
1648170120000|2022-03-25 01:02:00|421.5|418.14|421.43|418.07|421.58|418.22|421.43|418.07|0
1648170130000|2022-03-25 01:02:10|421.58|418.22|421.58|418.22|421.58|418.22|421.58|418.22|0
1648170140000|2022-03-25 01:02:20|421.43|418.07|421.43|418.07|421.58|418.22|421.43|418.07|0
1648170150000|2022-03-25 01:02:30|421.28|417.92|421.13|417.77|421.28|417.92|420.98|417.62|0
1648170160000|2022-03-25 01:02:40|421.28|417.92|421.43|418.07|421.43|418.07|421.28|417.92|0
1648170170000|2022-03-25 01:02:50|421.28|417.92|421.28|417.92|421.28|417.92|421.28|417.92|0
1648170180000|2022-03-25 01:03:00|421.13|417.77|421.13|417.77|421.13|417.77|421.13|417.77|0
1648170190000|2022-03-25 01:03:10|421.06|417.7|421.06|417.7|421.06|417.7|421.06|417.7|0
1648170200000|2022-03-25 01:03:20|421.13|417.77|421.13|417.77|421.21|417.85|421.13|417.77|0
1648170210000|2022-03-25 01:03:30|421.06|417.7|420.83|417.47|421.06|417.7|420.83|417.47|0
1648170220000|2022-03-25 01:03:40|420.98|417.62|420.83|417.47|420.98|417.62|420.83|417.47|0
1648170230000|2022-03-25 01:03:50|420.91|417.55|420.83|417.47|420.91|417.55|420.83|417.47|0
1648170240000|2022-03-25 01:04:00|420.76|417.4|420.83|417.47|420.83|417.47|420.76|417.4|0
1648170250000|2022-03-25 01:04:10|420.68|417.32|420.61|417.25|420.68|417.32|420.53|417.17|0
1648170260000|2022-03-25 01:04:20|420.68|417.32|420.83|417.47|420.83|417.47|420.68|417.32|0
1648170270000|2022-03-25 01:04:30|420.98|417.62|421.13|417.77|421.13|417.77|420.98|417.62|0
1648170280000|2022-03-25 01:04:40|421.28|417.92|421.28|417.92|421.28|417.92|421.28|417.92|0
1648170290000|2022-03-25 01:04:50|421.13|417.77|421.13|417.77|421.13|417.77|421.13|417.77|0
1648170300000|2022-03-25 01:05:00|420.98|417.62|420.83|417.47|420.98|417.62|420.83|417.47|0
1648170320000|2022-03-25 01:05:20|420.76|417.4|420.68|417.32|420.83|417.47|420.68|417.32|0
1648170330000|2022-03-25 01:05:30|420.76|417.4|420.68|417.32|420.76|417.4|420.68|417.32|0
1648170340000|2022-03-25 01:05:40|420.83|417.47|420.83|417.47|420.83|417.47|420.83|417.47|0
1648170350000|2022-03-25 01:05:50|420.76|417.4|420.53|417.17|420.76|417.4|420.53|417.17|0
1648170390000|2022-03-25 01:06:30|420.38|417.02|420.68|417.32|420.68|417.32|420.38|417.02|0
1648170400000|2022-03-25 01:06:40|420.83|417.47|420.68|417.32|420.83|417.47|420.68|417.32|0
1648170410000|2022-03-25 01:06:50|420.83|417.47|420.98|417.62|420.98|417.62|420.83|417.47|0
1648170420000|2022-03-25 01:07:00|420.83|417.47|420.83|417.47|420.83|417.47|420.83|417.47|0
1648170430000|2022-03-25 01:07:10|420.76|417.4|420.76|417.4|420.83|417.47|420.76|417.4|0
1648170440000|2022-03-25 01:07:20|420.68|417.32|420.68|417.32|420.68|417.32|420.68|417.32|0
1648170450000|2022-03-25 01:07:30|420.53|417.17|420.76|417.4|420.76|417.4|420.53|417.17|0
1648170460000|2022-03-25 01:07:40|420.83|417.47|420.83|417.47|420.83|417.47|420.83|417.47|0
1648170470000|2022-03-25 01:07:50|420.76|417.4|420.68|417.32|420.76|417.4|420.68|417.32|0
1648170500000|2022-03-25 01:08:20|420.76|417.4|420.68|417.32|420.76|417.4|420.68|417.32|0
1648170510000|2022-03-25 01:08:30|420.76|417.4|420.68|417.32|420.76|417.4|420.68|417.32|0
1648170530000|2022-03-25 01:08:50|420.53|417.17|420.53|417.17|420.53|417.17|420.53|417.17|0
1648170540000|2022-03-25 01:09:00|420.38|417.02|420.38|417.02|420.38|417.02|420.23|416.87|0
1648170550000|2022-03-25 01:09:10|420.08|416.72|419.94|416.58|420.08|416.72|419.94|416.58|0
1648170560000|2022-03-25 01:09:20|420.08|416.72|420.08|416.72|420.23|416.87|420.08|416.72|0
1648170580000|2022-03-25 01:09:40|420.23|416.87|420.08|416.72|420.23|416.87|420.08|416.72|0
1648170590000|2022-03-25 01:09:50|419.94|416.58|419.94|416.58|419.94|416.58|419.94|416.58|0
1648170600000|2022-03-25 01:10:00|420.08|416.72|419.79|416.43|420.08|416.72|419.79|416.43|0
1648170620000|2022-03-25 01:10:20|419.94|416.58|419.94|416.58|420.08|416.72|419.94|416.58|0
1648170630000|2022-03-25 01:10:30|419.79|416.43|419.79|416.43|419.94|416.58|419.79|416.43|0
1648170640000|2022-03-25 01:10:40|419.93|416.57|419.79|416.43|419.93|416.57|419.79|416.43|0
1648170650000|2022-03-25 01:10:50|419.93|416.57|419.79|416.43|419.93|416.57|419.79|416.43|0
1648170660000|2022-03-25 01:11:00|419.49|416.13|419.64|416.28|419.64|416.28|419.49|416.13|0
1648170670000|2022-03-25 01:11:10|419.79|416.43|419.86|416.5|419.86|416.5|419.79|416.43|0
1648170680000|2022-03-25 01:11:20|419.93|416.57|419.93|416.57|420.08|416.72|419.93|416.57|0
1648170690000|2022-03-25 01:11:30|420.01|416.65|419.93|416.57|420.01|416.65|419.93|416.57|0
1648170700000|2022-03-25 01:11:40|420.01|416.65|419.79|416.43|420.01|416.65|419.79|416.43|0
1648170710000|2022-03-25 01:11:50|419.93|416.57|420.08|416.72|420.08|416.72|419.93|416.57|0
1648170740000|2022-03-25 01:12:20|420.23|416.87|420.23|416.87|420.23|416.87|420.23|416.87|0
1648170770000|2022-03-25 01:12:50|420.08|416.72|420.08|416.72|420.08|416.72|420.08|416.72|0
1648170780000|2022-03-25 01:13:00|420.23|416.87|420.23|416.87|420.23|416.87|420.23|416.87|0
1648170790000|2022-03-25 01:13:10|420.08|416.72|420.08|416.72|420.08|416.72|420.08|416.72|0
1648170810000|2022-03-25 01:13:30|419.79|416.43|419.93|416.57|419.93|416.57|419.79|416.43|0
1648170820000|2022-03-25 01:13:40|420.08|416.72|420.08|416.72|420.08|416.72|420.08|416.72|0
1648170830000|2022-03-25 01:13:50|420.23|416.87|420.23|416.87|420.23|416.87|420.23|416.87|0
1648170850000|2022-03-25 01:14:10|420.08|416.72|420.08|416.72|420.08|416.72|420.08|416.72|0
1648170860000|2022-03-25 01:14:20|420.01|416.65|419.93|416.57|420.08|416.72|419.93|416.57|0
1648170870000|2022-03-25 01:14:30|419.78|416.42|420.01|416.65|420.01|416.65|419.78|416.42|0
1648170880000|2022-03-25 01:14:40|419.93|416.57|419.93|416.57|419.93|416.57|419.93|416.57|0
1648170890000|2022-03-25 01:14:50|420.01|416.65|419.93|416.57|420.01|416.65|419.93|416.57|0
1648170900000|2022-03-25 01:15:00|419.78|416.42|419.93|416.57|419.93|416.57|419.78|416.42|0
1648170910000|2022-03-25 01:15:10|420.08|416.72|419.78|416.42|420.08|416.72|419.78|416.42|0
1648170920000|2022-03-25 01:15:20|419.93|416.57|419.93|416.57|419.93|416.57|419.93|416.57|0
1648170930000|2022-03-25 01:15:30|420.01|416.65|420.23|416.87|420.53|417.17|420.01|416.65|0
1648170940000|2022-03-25 01:15:40|420.16|416.8|420.23|416.87|420.23|416.87|420.16|416.8|0
1648170950000|2022-03-25 01:15:50|420.16|416.8|420.23|416.87|420.23|416.87|420.16|416.8|0
1648170960000|2022-03-25 01:16:00|420.08|416.72|419.93|416.57|420.08|416.72|419.93|416.57|0
1648170970000|2022-03-25 01:16:10|419.86|416.5|419.86|416.5|419.86|416.5|419.86|416.5|0
1648170980000|2022-03-25 01:16:20|419.93|416.57|419.86|416.5|419.93|416.57|419.78|416.42|0
1648170990000|2022-03-25 01:16:30|419.78|416.42|419.93|416.57|419.93|416.57|419.78|416.42|0
1648171000000|2022-03-25 01:16:40|420.08|416.72|419.93|416.57|420.08|416.72|419.93|416.57|0
1648171010000|2022-03-25 01:16:50|420.08|416.72|420.08|416.72|420.08|416.72|419.93|416.57|0
1648171020000|2022-03-25 01:17:00|420.23|416.87|420.31|416.95|420.31|416.95|420.08|416.72|0
1648171030000|2022-03-25 01:17:10|420.23|416.87|420.23|416.87|420.23|416.87|420.23|416.87|0
1648171040000|2022-03-25 01:17:20|420.38|417.02|420.23|416.87|420.38|417.02|420.23|416.87|0
1648171050000|2022-03-25 01:17:30|420.38|417.02|420.23|416.87|420.38|417.02|420.23|416.87|0
1648171070000|2022-03-25 01:17:50|420.38|417.02|420.38|417.02|420.38|417.02|420.38|417.02|0
1648171080000|2022-03-25 01:18:00|420.53|417.17|420.38|417.02|420.53|417.17|420.38|417.02|0
1648171090000|2022-03-25 01:18:10|420.53|417.17|420.38|417.02|420.53|417.17|420.38|417.02|0
1648171100000|2022-03-25 01:18:20|420.53|417.17|420.53|417.17|420.53|417.17|420.53|417.17|0
1648171110000|2022-03-25 01:18:30|420.68|417.32|420.53|417.17|420.68|417.32|420.53|417.17|0
1648171120000|2022-03-25 01:18:40|420.6|417.24|420.53|417.17|420.68|417.32|420.53|417.17|0
1648171130000|2022-03-25 01:18:50|420.46|417.1|420.38|417.02|420.46|417.1|420.38|417.02|0
1648171140000|2022-03-25 01:19:00|420.31|416.95|420.38|417.02|420.38|417.02|420.31|416.95|0
1648171150000|2022-03-25 01:19:10|420.53|417.17|420.38|417.02|420.53|417.17|420.38|417.02|0
1648171160000|2022-03-25 01:19:20|420.23|416.87|420.23|416.87|420.23|416.87|420.23|416.87|0
1648171200000|2022-03-25 01:20:00|420.08|416.72|420.23|416.87|420.23|416.87|420.08|416.72|0
1648171210000|2022-03-25 01:20:10|420.38|417.02|420.38|417.02|420.38|417.02|420.38|417.02|0
1648171220000|2022-03-25 01:20:20|420.31|416.95|420.31|416.95|420.38|417.02|420.31|416.95|0
1648171230000|2022-03-25 01:20:30|420.38|417.02|420.38|417.02|420.38|417.02|420.38|417.02|0
1648171240000|2022-03-25 01:20:40|420.31|416.95|420.53|417.17|420.53|417.17|420.31|416.95|0
1648171250000|2022-03-25 01:20:50|420.45|417.09|420.45|417.09|420.53|417.17|420.45|417.09|0
1648171260000|2022-03-25 01:21:00|420.53|417.17|420.6|417.24|420.6|417.24|420.53|417.17|0
1648171270000|2022-03-25 01:21:10|420.67|417.31|420.82|417.46|420.82|417.46|420.67|417.31|0
1648171280000|2022-03-25 01:21:20|420.9|417.54|420.9|417.54|420.9|417.54|420.9|417.54|0
1648171290000|2022-03-25 01:21:30|420.97|417.61|421.12|417.76|421.12|417.76|420.97|417.61|0
1648171300000|2022-03-25 01:21:40|421.05|417.69|421.05|417.69|421.05|417.69|421.05|417.69|0
1648171310000|2022-03-25 01:21:50|420.97|417.61|420.97|417.61|421.12|417.76|420.97|417.61|0
1648171320000|2022-03-25 01:22:00|421.27|417.91|421.12|417.76|421.27|417.91|421.12|417.76|0
1648171330000|2022-03-25 01:22:10|420.97|417.61|420.82|417.46|421.05|417.69|420.82|417.46|0
1648171340000|2022-03-25 01:22:20|420.97|417.61|420.97|417.61|420.97|417.61|420.9|417.54|0
1648171350000|2022-03-25 01:22:30|421.05|417.69|421.35|417.99|421.35|417.99|421.05|417.69|0
1648171360000|2022-03-25 01:22:40|421.27|417.91|421.27|417.91|421.27|417.91|421.27|417.91|0
1648171370000|2022-03-25 01:22:50|421.35|417.99|421.42|418.06|421.42|418.06|421.35|417.99|0
1648171380000|2022-03-25 01:23:00|421.27|417.91|421.27|417.91|421.27|417.91|421.27|417.91|0
1648171390000|2022-03-25 01:23:10|421.42|418.06|421.42|418.06|421.42|418.06|421.42|418.06|0
1648171400000|2022-03-25 01:23:20|421.72|418.36|421.57|418.21|421.72|418.36|421.57|418.21|0
1648171410000|2022-03-25 01:23:30|421.27|417.91|421.27|417.91|421.27|417.91|421.27|417.91|0
1648171430000|2022-03-25 01:23:50|421.35|417.99|421.42|418.06|421.42|418.06|421.35|417.99|0
1648171450000|2022-03-25 01:24:10|421.27|417.91|421.27|417.91|421.35|417.99|421.2|417.84|0
1648171460000|2022-03-25 01:24:20|421.42|418.06|421.5|418.14|421.5|418.14|421.42|418.06|0
1648171470000|2022-03-25 01:24:30|421.42|418.06|421.12|417.76|421.42|418.06|421.12|417.76|0
1648171480000|2022-03-25 01:24:40|421.27|417.91|420.82|417.46|421.27|417.91|420.82|417.46|0
1648171490000|2022-03-25 01:24:50|420.67|417.31|421.05|417.69|421.12|417.76|420.67|417.31|0
1648171500000|2022-03-25 01:25:00|420.97|417.61|420.67|417.31|420.97|417.61|420.67|417.31|0
1648171510000|2022-03-25 01:25:10|420.82|417.46|420.82|417.46|420.82|417.46|420.82|417.46|0
1648171520000|2022-03-25 01:25:20|420.97|417.61|420.82|417.46|420.97|417.61|420.82|417.46|0
1648171530000|2022-03-25 01:25:30|420.9|417.54|420.82|417.46|420.9|417.54|420.82|417.46|0
1648171540000|2022-03-25 01:25:40|420.9|417.54|420.67|417.31|420.9|417.54|420.67|417.31|0
1648171560000|2022-03-25 01:26:00|420.82|417.46|420.9|417.54|420.9|417.54|420.82|417.46|0
1648171570000|2022-03-25 01:26:10|420.97|417.61|420.97|417.61|420.97|417.61|420.97|417.61|0
1648171580000|2022-03-25 01:26:20|420.82|417.46|420.82|417.46|420.82|417.46|420.82|417.46|0
1648171590000|2022-03-25 01:26:30|420.9|417.54|420.82|417.46|420.97|417.61|420.82|417.46|0
1648171600000|2022-03-25 01:26:40|420.97|417.61|420.82|417.46|420.97|417.61|420.82|417.46|0
1648171610000|2022-03-25 01:26:50|420.97|417.61|420.97|417.61|420.97|417.61|420.97|417.61|0
1648171620000|2022-03-25 01:27:00|420.82|417.46|420.97|417.61|420.97|417.61|420.82|417.46|0
1648171630000|2022-03-25 01:27:10|420.9|417.54|420.82|417.46|420.9|417.54|420.82|417.46|0
1648171640000|2022-03-25 01:27:20|420.67|417.31|420.52|417.16|420.67|417.31|420.52|417.16|0
1648171650000|2022-03-25 01:27:30|420.67|417.31|420.67|417.31|420.67|417.31|420.6|417.24|0
1648171660000|2022-03-25 01:27:40|420.52|417.16|420.37|417.01|420.52|417.16|420.37|417.01|0
1648171680000|2022-03-25 01:28:00|420.3|416.94|420.3|416.94|420.37|417.01|420.3|416.94|0
1648171690000|2022-03-25 01:28:10|420.37|417.01|420.37|417.01|420.37|417.01|420.37|417.01|0
1648171700000|2022-03-25 01:28:20|420.45|417.09|420.08|416.72|420.45|417.09|420.08|416.72|0
1648171720000|2022-03-25 01:28:40|419.93|416.57|420.08|416.72|420.15|416.79|419.93|416.57|0
1648171730000|2022-03-25 01:28:50|420.23|416.87|420.23|416.87|420.23|416.87|420.23|416.87|0
1648171740000|2022-03-25 01:29:00|420.15|416.79|420.23|416.87|420.23|416.87|420.15|416.79|0
1648171750000|2022-03-25 01:29:10|420.15|416.79|420.23|416.87|420.23|416.87|420.15|416.79|0
1648171760000|2022-03-25 01:29:20|420.08|416.72|420.08|416.72|420.08|416.72|420.08|416.72|0
1648171770000|2022-03-25 01:29:30|420.01|416.65|420.01|416.65|420.08|416.72|420.01|416.65|0
1648171780000|2022-03-25 01:29:40|420.08|416.72|419.78|416.42|420.08|416.72|419.78|416.42|0
1648171790000|2022-03-25 01:29:50|419.63|416.27|419.78|416.42|419.78|416.42|419.63|416.27|0
1648171800000|2022-03-25 01:30:00|419.93|416.57|419.93|416.57|420.08|416.72|419.93|416.57|0
1648171810000|2022-03-25 01:30:10|419.78|416.42|419.78|416.42|419.78|416.42|419.63|416.27|0
1648171820000|2022-03-25 01:30:20|419.63|416.27|419.78|416.42|419.78|416.42|419.63|416.27|0
1648171830000|2022-03-25 01:30:30|419.63|416.27|419.71|416.35|419.71|416.35|419.63|416.27|0
1648171840000|2022-03-25 01:30:40|419.78|416.42|419.78|416.42|419.78|416.42|419.78|416.42|0
1648171850000|2022-03-25 01:30:50|419.93|416.57|419.93|416.57|419.93|416.57|419.93|416.57|0
1648171860000|2022-03-25 01:31:00|420.08|416.72|420.23|416.87|420.23|416.87|420.08|416.72|0
1648171870000|2022-03-25 01:31:10|420.37|417.01|420.22|416.86|420.37|417.01|420.22|416.86|0
1648171880000|2022-03-25 01:31:20|420.08|416.72|420.08|416.72|420.08|416.72|420.08|416.72|0
1648171900000|2022-03-25 01:31:40|420.22|416.86|420.22|416.86|420.22|416.86|420.22|416.86|0
1648171910000|2022-03-25 01:31:50|420.37|417.01|420.52|417.16|420.67|417.31|420.37|417.01|0
1648171920000|2022-03-25 01:32:00|420.6|417.24|420.67|417.31|420.67|417.31|420.6|417.24|0
1648171930000|2022-03-25 01:32:10|420.52|417.16|420.45|417.09|420.52|417.16|420.45|417.09|0
1648171940000|2022-03-25 01:32:20|420.52|417.16|420.52|417.16|420.52|417.16|420.52|417.16|0
1648171950000|2022-03-25 01:32:30|420.67|417.31|420.67|417.31|420.67|417.31|420.67|417.31|0
1648171960000|2022-03-25 01:32:40|420.52|417.16|420.37|417.01|420.52|417.16|420.37|417.01|0
1648171970000|2022-03-25 01:32:50|420.22|416.86|420.37|417.01|420.37|417.01|420.22|416.86|0
1648171980000|2022-03-25 01:33:00|420.22|416.86|420.15|416.79|420.22|416.86|420.15|416.79|0
1648171990000|2022-03-25 01:33:10|420.22|416.86|420.08|416.72|420.22|416.86|420.08|416.72|0
1648172010000|2022-03-25 01:33:30|420.22|416.86|420.22|416.86|420.3|416.94|420.22|416.86|0
1648172030000|2022-03-25 01:33:50|420.37|417.01|420.08|416.72|420.37|417.01|420.08|416.72|0
1648172040000|2022-03-25 01:34:00|420.22|416.86|420.22|416.86|420.37|417.01|420.22|416.86|0
1648172050000|2022-03-25 01:34:10|420.3|416.94|420.08|416.72|420.3|416.94|420.08|416.72|0
1648172060000|2022-03-25 01:34:20|420.15|416.79|420.22|416.86|420.22|416.86|420.15|416.79|0
1648172070000|2022-03-25 01:34:30|420.08|416.72|420.08|416.72|420.08|416.72|420.08|416.72|0
1648172080000|2022-03-25 01:34:40|419.93|416.57|420.08|416.72|420.08|416.72|419.93|416.57|0
1648172090000|2022-03-25 01:34:50|420.15|416.79|419.93|416.57|420.15|416.79|419.93|416.57|0
1648172100000|2022-03-25 01:35:00|419.78|416.42|419.78|416.42|419.78|416.42|419.63|416.27|0
1648172110000|2022-03-25 01:35:10|419.63|416.27|419.63|416.27|419.78|416.42|419.63|416.27|0
1648172150000|2022-03-25 01:35:50|419.78|416.42|419.93|416.57|419.93|416.57|419.78|416.42|0
1648172160000|2022-03-25 01:36:00|420.07|416.71|420.07|416.71|420.07|416.71|420.07|416.71|0
1648172170000|2022-03-25 01:36:10|420.37|417.01|420.37|417.01|420.37|417.01|420.37|417.01|0
1648172180000|2022-03-25 01:36:20|420.22|416.86|420.22|416.86|420.22|416.86|420.22|416.86|0
1648172190000|2022-03-25 01:36:30|420.3|416.94|420.3|416.94|420.3|416.94|420.22|416.86|0
1648172200000|2022-03-25 01:36:40|420.22|416.86|420.22|416.86|420.3|416.94|420.22|416.86|0
1648172210000|2022-03-25 01:36:50|420.37|417.01|420.22|416.86|420.37|417.01|420.22|416.86|0
1648172220000|2022-03-25 01:37:00|420.15|416.79|420.15|416.79|420.15|416.79|420.07|416.71|0
1648172230000|2022-03-25 01:37:10|420.22|416.86|420.22|416.86|420.22|416.86|420.07|416.71|0
1648172240000|2022-03-25 01:37:20|420.15|416.79|420.07|416.71|420.15|416.79|420.07|416.71|0
1648172250000|2022-03-25 01:37:30|420.15|416.79|420.22|416.86|420.22|416.86|420.15|416.79|0
1648172260000|2022-03-25 01:37:40|420.15|416.79|420.07|416.71|420.22|416.86|420.07|416.71|0
1648172280000|2022-03-25 01:38:00|420.15|416.79|420.07|416.71|420.15|416.79|420.07|416.71|0
1648172290000|2022-03-25 01:38:10|420.22|416.86|420.22|416.86|420.22|416.86|420.22|416.86|0
1648172300000|2022-03-25 01:38:20|420.37|417.01|420.52|417.16|420.52|417.16|420.37|417.01|0
1648172310000|2022-03-25 01:38:30|420.37|417.01|420.37|417.01|420.37|417.01|420.37|417.01|0
1648172320000|2022-03-25 01:38:40|420.22|416.86|420.07|416.71|420.22|416.86|420.07|416.71|0
1648172330000|2022-03-25 01:38:50|419.92|416.56|419.92|416.56|419.92|416.56|419.92|416.56|0
1648172340000|2022-03-25 01:39:00|419.63|416.27|419.92|416.56|419.92|416.56|419.63|416.27|0
1648172350000|2022-03-25 01:39:10|419.78|416.42|419.92|416.56|419.92|416.56|419.78|416.42|0
1648172370000|2022-03-25 01:39:30|419.85|416.49|419.92|416.56|419.92|416.56|419.78|416.42|0
1648172380000|2022-03-25 01:39:40|420.22|416.86|420.22|416.86|420.22|416.86|420.22|416.86|0
1648172390000|2022-03-25 01:39:50|420.15|416.79|420.07|416.71|420.15|416.79|420.07|416.71|0
1648172400000|2022-03-25 01:40:00|420|416.64|420.07|416.71|420.07|416.71|419.92|416.56|0
1648172410000|2022-03-25 01:40:10|420.22|416.86|420.22|416.86|420.22|416.86|420.22|416.86|0
1648172420000|2022-03-25 01:40:20|420.07|416.71|419.92|416.56|420.07|416.71|419.92|416.56|0
1648172430000|2022-03-25 01:40:30|420.07|416.71|420.07|416.71|420.15|416.79|420.07|416.71|0
1648172460000|2022-03-25 01:41:00|419.92|416.56|419.92|416.56|419.92|416.56|419.92|416.56|0
1648172470000|2022-03-25 01:41:10|420.07|416.71|420.07|416.71|420.07|416.71|420.07|416.71|0
1648172480000|2022-03-25 01:41:20|419.92|416.56|419.92|416.56|419.92|416.56|419.92|416.56|0
1648172490000|2022-03-25 01:41:30|420.07|416.71|419.92|416.56|420.07|416.71|419.92|416.56|0
1648172500000|2022-03-25 01:41:40|419.78|416.42|419.78|416.42|419.78|416.42|419.78|416.42|0
1648172510000|2022-03-25 01:41:50|419.63|416.27|419.63|416.27|419.63|416.27|419.63|416.27|0
1648172520000|2022-03-25 01:42:00|419.78|416.42|419.63|416.27|419.78|416.42|419.63|416.27|0
1648172530000|2022-03-25 01:42:10|419.48|416.12|419.63|416.27|419.63|416.27|419.48|416.12|0
1648172540000|2022-03-25 01:42:20|419.78|416.42|420.07|416.71|420.07|416.71|419.78|416.42|0
1648172550000|2022-03-25 01:42:30|420|416.64|420|416.64|420|416.64|420|416.64|0
1648172560000|2022-03-25 01:42:40|420.07|416.71|420.07|416.71|420.07|416.71|420.07|416.71|0
1648172570000|2022-03-25 01:42:50|419.92|416.56|419.92|416.56|420.07|416.71|419.92|416.56|0
1648172580000|2022-03-25 01:43:00|420.07|416.71|419.92|416.56|420.07|416.71|419.92|416.56|0
1648172590000|2022-03-25 01:43:10|420|416.64|420.07|416.71|420.07|416.71|420|416.64|0
1648172600000|2022-03-25 01:43:20|419.92|416.56|420|416.64|420.07|416.71|419.92|416.56|0
1648172610000|2022-03-25 01:43:30|419.92|416.56|419.77|416.41|419.92|416.56|419.77|416.41|0
1648172620000|2022-03-25 01:43:40|419.7|416.34|419.63|416.27|419.77|416.41|419.63|416.27|0
1648172630000|2022-03-25 01:43:50|419.7|416.34|419.63|416.27|419.7|416.34|419.63|416.27|0
1648172640000|2022-03-25 01:44:00|419.48|416.12|419.48|416.12|419.48|416.12|419.48|416.12|0
1648172650000|2022-03-25 01:44:10|419.41|416.05|419.63|416.27|419.63|416.27|419.41|416.05|0
1648172660000|2022-03-25 01:44:20|419.48|416.12|419.33|415.97|419.48|416.12|419.33|415.97|0
1648172670000|2022-03-25 01:44:30|419.18|415.82|419.18|415.82|419.18|415.82|419.18|415.82|0
1648172680000|2022-03-25 01:44:40|419.33|415.97|419.33|415.97|419.33|415.97|419.33|415.97|0
1648172690000|2022-03-25 01:44:50|419.18|415.82|419.11|415.75|419.18|415.82|419.11|415.75|0
1648172700000|2022-03-25 01:45:00|419.03|415.67|419.03|415.67|419.03|415.67|418.88|415.52|0
1648172710000|2022-03-25 01:45:10|418.96|415.6|418.96|415.6|418.96|415.6|418.96|415.6|0
1648172720000|2022-03-25 01:45:20|419.03|415.67|418.96|415.6|419.03|415.67|418.88|415.52|0
1648172730000|2022-03-25 01:45:30|419.03|415.67|419.18|415.82|419.18|415.82|419.03|415.67|0
1648172740000|2022-03-25 01:45:40|419.11|415.75|419.03|415.67|419.11|415.75|419.03|415.67|0
1648172750000|2022-03-25 01:45:50|418.88|415.52|419.03|415.67|419.03|415.67|418.88|415.52|0
1648172760000|2022-03-25 01:46:00|418.88|415.52|418.88|415.52|418.88|415.52|418.88|415.52|0
1648172780000|2022-03-25 01:46:20|419.03|415.67|419.03|415.67|419.03|415.67|419.03|415.67|0
1648172790000|2022-03-25 01:46:30|419.11|415.75|419.03|415.67|419.11|415.75|419.03|415.67|0
1648172800000|2022-03-25 01:46:40|419.18|415.82|419.18|415.82|419.18|415.82|419.18|415.82|0
1648172820000|2022-03-25 01:47:00|419.33|415.97|419.33|415.97|419.33|415.97|419.33|415.97|0
1648172830000|2022-03-25 01:47:10|419.18|415.82|419.18|415.82|419.18|415.82|419.18|415.82|0
1648172850000|2022-03-25 01:47:30|419.26|415.9|419.18|415.82|419.26|415.9|419.18|415.82|0
1648172860000|2022-03-25 01:47:40|419.33|415.97|419.33|415.97|419.33|415.97|419.33|415.97|0
1648172870000|2022-03-25 01:47:50|419.48|416.12|419.48|416.12|419.48|416.12|419.48|416.12|0
1648172880000|2022-03-25 01:48:00|419.33|415.97|419.33|415.97|419.48|416.12|419.33|415.97|0
1648172890000|2022-03-25 01:48:10|419.48|416.12|419.48|416.12|419.48|416.12|419.48|416.12|0
1648172900000|2022-03-25 01:48:20|419.33|415.97|419.33|415.97|419.33|415.97|419.33|415.97|0
1648172910000|2022-03-25 01:48:30|419.48|416.12|419.48|416.12|419.48|416.12|419.48|416.12|0
1648172920000|2022-03-25 01:48:40|419.55|416.19|419.62|416.26|419.62|416.26|419.55|416.19|0
1648172940000|2022-03-25 01:49:00|419.48|416.12|419.48|416.12|419.48|416.12|419.4|416.04|0
1648172950000|2022-03-25 01:49:10|419.4|416.04|419.4|416.04|419.4|416.04|419.4|416.04|0
1648172960000|2022-03-25 01:49:20|419.48|416.12|419.48|416.12|419.48|416.12|419.48|416.12|0
1648172970000|2022-03-25 01:49:30|419.62|416.26|419.48|416.12|419.62|416.26|419.48|416.12|0
1648172980000|2022-03-25 01:49:40|419.33|415.97|419.33|415.97|419.33|415.97|419.33|415.97|0
1648173010000|2022-03-25 01:50:10|419.48|416.12|419.33|415.97|419.48|416.12|419.33|415.97|0
1648173020000|2022-03-25 01:50:20|419.18|415.82|419.11|415.75|419.18|415.82|419.11|415.75|0
1648173030000|2022-03-25 01:50:30|419.18|415.82|419.18|415.82|419.18|415.82|419.18|415.82|0
1648173060000|2022-03-25 01:51:00|419.03|415.67|419.03|415.67|419.03|415.67|419.03|415.67|0
1648173070000|2022-03-25 01:51:10|419.18|415.82|418.96|415.6|419.18|415.82|418.96|415.6|0
1648173080000|2022-03-25 01:51:20|418.88|415.52|419.03|415.67|419.03|415.67|418.88|415.52|0
1648173090000|2022-03-25 01:51:30|418.88|415.52|418.73|415.37|418.88|415.52|418.73|415.37|0
1648173100000|2022-03-25 01:51:40|418.44|415.08|417.99|414.63|418.44|415.08|417.99|414.63|0
1648173110000|2022-03-25 01:51:50|418.14|414.78|417.1|413.74|418.14|414.78|417.1|413.74|0
1648173120000|2022-03-25 01:52:00|416.66|413.3|416.81|413.45|416.81|413.45|416.66|413.3|0
1648173130000|2022-03-25 01:52:10|416.95|413.59|416.95|413.59|416.95|413.59|416.81|413.45|0
1648173140000|2022-03-25 01:52:20|416.81|413.45|416.66|413.3|416.81|413.45|416.66|413.3|0
1648173150000|2022-03-25 01:52:30|416.51|413.15|416.21|412.85|416.51|413.15|416.07|412.71|0
1648173160000|2022-03-25 01:52:40|416.36|413|415.7|412.34|416.36|413|415.7|412.34|0
1648173170000|2022-03-25 01:52:50|415.77|412.41|415.77|412.41|415.77|412.41|415.77|412.41|0
1648173180000|2022-03-25 01:53:00|415.7|412.34|415.77|412.41|415.77|412.41|415.7|412.34|0
1648173190000|2022-03-25 01:53:10|415.7|412.34|415.77|412.41|415.77|412.41|415.7|412.34|0
1648173200000|2022-03-25 01:53:20|415.62|412.26|415.03|411.67|415.62|412.26|414.89|411.53|0
1648173210000|2022-03-25 01:53:30|415.18|411.82|414.89|411.53|415.18|411.82|414.89|411.53|0
1648173220000|2022-03-25 01:53:40|415.03|411.67|415.03|411.67|415.03|411.67|414.88|411.52|0
1648173230000|2022-03-25 01:53:50|415.18|411.82|415.03|411.67|415.18|411.82|415.03|411.67|0
1648173240000|2022-03-25 01:54:00|414.81|411.45|414.88|411.52|414.88|411.52|414.81|411.45|0
1648173250000|2022-03-25 01:54:10|414.15|410.79|413.12|409.76|414.15|410.79|413.12|409.76|0
1648173260000|2022-03-25 01:54:20|412.97|409.61|411.65|408.29|412.97|409.61|411.65|408.29|0
1648173270000|2022-03-25 01:54:30|411.35|407.99|412.09|408.73|412.09|408.73|411.35|407.99|0
1648173280000|2022-03-25 01:54:40|412.24|408.88|412.24|408.88|412.53|409.17|412.24|408.88|0
1648173290000|2022-03-25 01:54:50|412.02|408.66|411.65|408.29|412.02|408.66|411.5|408.14|0
1648173300000|2022-03-25 01:55:00|411.79|408.43|411.5|408.14|411.79|408.43|411.06|407.7|0
1648173310000|2022-03-25 01:55:10|411.79|408.43|411.94|408.58|412.09|408.73|411.79|408.43|0
1648173320000|2022-03-25 01:55:20|412.09|408.73|412.02|408.66|412.24|408.88|412.02|408.66|0
1648173330000|2022-03-25 01:55:30|411.94|408.58|411.79|408.43|411.94|408.58|411.79|408.43|0
1648173340000|2022-03-25 01:55:40|411.94|408.58|412.23|408.87|412.23|408.87|411.79|408.43|0
1648173350000|2022-03-25 01:55:50|412.09|408.73|411.79|408.43|412.23|408.87|411.79|408.43|0
1648173360000|2022-03-25 01:56:00|411.94|408.58|411.94|408.58|411.94|408.58|411.79|408.43|0
1648173370000|2022-03-25 01:56:10|411.79|408.43|411.35|407.99|411.79|408.43|411.35|407.99|0
1648173380000|2022-03-25 01:56:20|411.65|408.29|411.35|407.99|411.65|408.29|411.35|407.99|0
1648173390000|2022-03-25 01:56:30|411.5|408.14|412.23|408.87|412.23|408.87|411.5|408.14|0
1648173410000|2022-03-25 01:56:50|412.68|409.32|412.53|409.17|412.68|409.32|412.53|409.17|0
1648173420000|2022-03-25 01:57:00|412.38|409.02|412.38|409.02|412.53|409.17|412.38|409.02|0
1648173430000|2022-03-25 01:57:10|412.53|409.17|412.82|409.46|412.82|409.46|412.53|409.17|0
1648173440000|2022-03-25 01:57:20|412.97|409.61|412.97|409.61|413.12|409.76|412.97|409.61|0
1648173450000|2022-03-25 01:57:30|413.26|409.9|413.12|409.76|413.26|409.9|413.05|409.69|0
1648173460000|2022-03-25 01:57:40|413.26|409.9|413.26|409.9|413.26|409.9|413.26|409.9|0
1648173470000|2022-03-25 01:57:50|413.34|409.98|413.26|409.9|413.41|410.05|413.26|409.9|0
1648173480000|2022-03-25 01:58:00|413.12|409.76|413.19|409.83|413.19|409.83|413.12|409.76|0
1648173490000|2022-03-25 01:58:10|413.12|409.76|413.12|409.76|413.12|409.76|413.12|409.76|0
1648173500000|2022-03-25 01:58:20|413.05|409.69|413.19|409.83|413.19|409.83|413.05|409.69|0
1648173510000|2022-03-25 01:58:30|413.12|409.76|413.56|410.2|413.56|410.2|413.12|409.76|0
1648173520000|2022-03-25 01:58:40|413.49|410.13|413.49|410.13|413.49|410.13|413.49|410.13|0
1648173530000|2022-03-25 01:58:50|413.56|410.2|413.7|410.34|413.7|410.34|413.56|410.2|0
1648173540000|2022-03-25 01:59:00|413.56|410.2|413.41|410.05|413.56|410.2|413.26|409.9|0
1648173550000|2022-03-25 01:59:10|413.49|410.13|413.41|410.05|413.49|410.13|413.41|410.05|0
1648173560000|2022-03-25 01:59:20|413.26|409.9|413.19|409.83|413.34|409.98|413.19|409.83|0
1648173570000|2022-03-25 01:59:30|413.26|409.9|413.26|409.9|413.34|409.98|413.26|409.9|0
1648173580000|2022-03-25 01:59:40|413.19|409.83|413.19|409.83|413.19|409.83|413.19|409.83|0
1648173590000|2022-03-25 01:59:50|413.12|409.76|413.19|409.83|413.19|409.83|413.12|409.76|0
1648173600000|2022-03-25 02:00:00|413.26|409.9|413.41|410.05|413.41|410.05|413.26|409.9|0
1648173610000|2022-03-25 02:00:10|413.26|409.9|413.26|409.9|413.26|409.9|413.26|409.9|0
1648173630000|2022-03-25 02:00:30|413.41|410.05|413.26|409.9|413.41|410.05|413.26|409.9|0
1648173640000|2022-03-25 02:00:40|413.41|410.05|413.63|410.27|413.63|410.27|413.41|410.05|0
1648173650000|2022-03-25 02:00:50|413.7|410.34|413.7|410.34|413.7|410.34|413.7|410.34|0
1648173660000|2022-03-25 02:01:00|413.63|410.27|413.63|410.27|413.63|410.27|413.63|410.27|0
1648173670000|2022-03-25 02:01:10|413.56|410.2|413.34|409.98|413.56|410.2|413.26|409.9|0
1648173680000|2022-03-25 02:01:20|413.26|409.9|413.26|409.9|413.26|409.9|413.26|409.9|0
1648173690000|2022-03-25 02:01:30|413.56|410.2|413.56|410.2|413.56|410.2|413.56|410.2|0
1648173700000|2022-03-25 02:01:40|413.41|410.05|413.41|410.05|413.41|410.05|413.41|410.05|0
1648173720000|2022-03-25 02:02:00|413.56|410.2|413.7|410.34|413.85|410.49|413.56|410.2|0
1648173730000|2022-03-25 02:02:10|413.78|410.42|413.7|410.34|413.85|410.49|413.7|410.34|0
1648173740000|2022-03-25 02:02:20|413.78|410.42|413.7|410.34|413.78|410.42|413.7|410.34|0
1648173760000|2022-03-25 02:02:40|413.85|410.49|413.7|410.34|413.85|410.49|413.7|410.34|0
1648173770000|2022-03-25 02:02:50|413.56|410.2|413.7|410.34|413.7|410.34|413.56|410.2|0
1648173780000|2022-03-25 02:03:00|413.63|410.27|413.56|410.2|413.63|410.27|413.34|409.98|0
1648173790000|2022-03-25 02:03:10|413.41|410.05|413.41|410.05|413.41|410.05|413.41|410.05|0
1648173800000|2022-03-25 02:03:20|413.56|410.2|413.56|410.2|413.56|410.2|413.56|410.2|0
1648173810000|2022-03-25 02:03:30|413.41|410.05|413.41|410.05|413.41|410.05|413.41|410.05|0
1648173820000|2022-03-25 02:03:40|413.56|410.2|413.56|410.2|413.56|410.2|413.56|410.2|0
1648173830000|2022-03-25 02:03:50|413.7|410.34|413.7|410.34|413.7|410.34|413.7|410.34|0
1648173840000|2022-03-25 02:04:00|413.63|410.27|413.85|410.49|413.85|410.49|413.63|410.27|0
1648173850000|2022-03-25 02:04:10|413.93|410.57|413.85|410.49|413.93|410.57|413.85|410.49|0
1648173860000|2022-03-25 02:04:20|413.78|410.42|413.85|410.49|414|410.64|413.78|410.42|0
1648173870000|2022-03-25 02:04:30|414|410.64|414.14|410.78|414.14|410.78|414|410.64|0
1648173890000|2022-03-25 02:04:50|414|410.64|414.22|410.86|414.22|410.86|414|410.64|0
1648173900000|2022-03-25 02:05:00|414.29|410.93|414.29|410.93|414.29|410.93|414.29|410.93|0
1648173910000|2022-03-25 02:05:10|414.14|410.78|414.14|410.78|414.14|410.78|414.14|410.78|0
1648173920000|2022-03-25 02:05:20|414.29|410.93|414.14|410.78|414.29|410.93|414.14|410.78|0
1648173930000|2022-03-25 02:05:30|414|410.64|413.85|410.49|414|410.64|413.85|410.49|0
1648173940000|2022-03-25 02:05:40|414|410.64|413.55|410.19|414|410.64|413.55|410.19|0
1648173950000|2022-03-25 02:05:50|413.7|410.34|413.78|410.42|413.78|410.42|413.7|410.34|0
1648173960000|2022-03-25 02:06:00|413.85|410.49|414|410.64|414|410.64|413.85|410.49|0
1648173970000|2022-03-25 02:06:10|413.93|410.57|413.85|410.49|413.93|410.57|413.7|410.34|0
1648173980000|2022-03-25 02:06:20|414|410.64|413.85|410.49|414|410.64|413.85|410.49|0
1648174000000|2022-03-25 02:06:40|413.93|410.57|413.85|410.49|413.93|410.57|413.85|410.49|0
1648174010000|2022-03-25 02:06:50|414|410.64|414.07|410.71|414.07|410.71|414|410.64|0
1648174020000|2022-03-25 02:07:00|414.14|410.78|414.14|410.78|414.22|410.86|414.14|410.78|0
1648174030000|2022-03-25 02:07:10|414|410.64|414|410.64|414|410.64|414|410.64|0
1648174050000|2022-03-25 02:07:30|414.14|410.78|414.29|410.93|414.29|410.93|414.14|410.78|0
1648174060000|2022-03-25 02:07:40|414.14|410.78|414.14|410.78|414.14|410.78|414.14|410.78|0
1648174070000|2022-03-25 02:07:50|414.22|410.86|414.22|410.86|414.22|410.86|414.22|410.86|0
1648174080000|2022-03-25 02:08:00|414.14|410.78|414|410.64|414.14|410.78|414|410.64|0
1648174090000|2022-03-25 02:08:10|413.92|410.56|414.14|410.78|414.14|410.78|413.92|410.56|0
1648174100000|2022-03-25 02:08:20|414|410.64|414.14|410.78|414.14|410.78|413.85|410.49|0
1648174110000|2022-03-25 02:08:30|413.85|410.49|413.85|410.49|413.85|410.49|413.85|410.49|0
1648174120000|2022-03-25 02:08:40|414|410.64|414|410.64|414.14|410.78|414|410.64|0
1648174130000|2022-03-25 02:08:50|414.14|410.78|414.14|410.78|414.14|410.78|414|410.64|0
1648174140000|2022-03-25 02:09:00|414.07|410.71|414|410.64|414.07|410.71|414|410.64|0
1648174150000|2022-03-25 02:09:10|413.85|410.49|413.85|410.49|413.85|410.49|413.7|410.34|0
1648174160000|2022-03-25 02:09:20|413.7|410.34|413.7|410.34|413.7|410.34|413.7|410.34|0
1648174180000|2022-03-25 02:09:40|413.55|410.19|413.55|410.19|413.55|410.19|413.55|410.19|0
1648174190000|2022-03-25 02:09:50|413.41|410.05|413.41|410.05|413.41|410.05|413.41|410.05|0
1648174200000|2022-03-25 02:10:00|413.63|410.27|413.85|410.49|413.85|410.49|413.55|410.19|0
1648174210000|2022-03-25 02:10:10|413.99|410.63|413.85|410.49|413.99|410.63|413.85|410.49|0
1648174220000|2022-03-25 02:10:20|413.55|410.19|413.55|410.19|413.55|410.19|413.55|410.19|0
1648174230000|2022-03-25 02:10:30|413.7|410.34|413.7|410.34|413.7|410.34|413.7|410.34|0
1648174240000|2022-03-25 02:10:40|413.85|410.49|413.7|410.34|413.85|410.49|413.7|410.34|0
1648174250000|2022-03-25 02:10:50|413.85|410.49|413.7|410.34|413.85|410.49|413.7|410.34|0
1648174260000|2022-03-25 02:11:00|413.85|410.49|413.85|410.49|413.85|410.49|413.78|410.42|0
1648174270000|2022-03-25 02:11:10|413.99|410.63|414.29|410.93|414.29|410.93|413.99|410.63|0
1648174310000|2022-03-25 02:11:50|414.14|410.78|414.14|410.78|414.14|410.78|414.14|410.78|0
1648174320000|2022-03-25 02:12:00|414.07|410.71|414.14|410.78|414.14|410.78|414.07|410.71|0
1648174330000|2022-03-25 02:12:10|414.29|410.93|414.14|410.78|414.29|410.93|414.14|410.78|0
1648174340000|2022-03-25 02:12:20|414.29|410.93|414.29|410.93|414.29|410.93|414.29|410.93|0
1648174360000|2022-03-25 02:12:40|414.14|410.78|414.14|410.78|414.14|410.78|414.14|410.78|0
1648174370000|2022-03-25 02:12:50|414.29|410.93|414.29|410.93|414.29|410.93|414.29|410.93|0
1648174380000|2022-03-25 02:13:00|414.14|410.78|414.29|410.93|414.29|410.93|414.14|410.78|0
1648174390000|2022-03-25 02:13:10|414.44|411.08|414.44|411.08|414.44|411.08|414.44|411.08|0
1648174410000|2022-03-25 02:13:30|414.51|411.15|414.58|411.22|414.58|411.22|414.51|411.15|0
1648174430000|2022-03-25 02:13:50|414.73|411.37|414.73|411.37|414.73|411.37|414.73|411.37|0
1648174440000|2022-03-25 02:14:00|414.66|411.3|414.73|411.37|414.73|411.37|414.66|411.3|0
1648174450000|2022-03-25 02:14:10|414.88|411.52|414.88|411.52|414.88|411.52|414.88|411.52|0
1648174460000|2022-03-25 02:14:20|415.03|411.67|414.73|411.37|415.03|411.67|414.73|411.37|0
1648174470000|2022-03-25 02:14:30|414.88|411.52|414.88|411.52|414.88|411.52|414.81|411.45|0
1648174480000|2022-03-25 02:14:40|414.81|411.45|414.81|411.45|414.81|411.45|414.81|411.45|0
1648174490000|2022-03-25 02:14:50|414.88|411.52|414.73|411.37|414.88|411.52|414.73|411.37|0
1648174500000|2022-03-25 02:15:00|414.81|411.45|414.73|411.37|414.81|411.45|414.73|411.37|0
1648174520000|2022-03-25 02:15:20|414.58|411.22|414.43|411.07|414.58|411.22|414.43|411.07|0
1648174530000|2022-03-25 02:15:30|414.58|411.22|414.88|411.52|414.88|411.52|414.58|411.22|0
1648174540000|2022-03-25 02:15:40|414.95|411.59|414.95|411.59|414.95|411.59|414.95|411.59|0
1648174550000|2022-03-25 02:15:50|414.88|411.52|414.73|411.37|414.88|411.52|414.73|411.37|0
1648174570000|2022-03-25 02:16:10|414.81|411.45|414.73|411.37|414.88|411.52|414.73|411.37|0
1648174580000|2022-03-25 02:16:20|414.88|411.52|414.88|411.52|414.88|411.52|414.81|411.45|0
1648174590000|2022-03-25 02:16:30|415.02|411.66|415.02|411.66|415.02|411.66|415.02|411.66|0
1648174600000|2022-03-25 02:16:40|414.88|411.52|414.88|411.52|414.88|411.52|414.88|411.52|0
1648174620000|2022-03-25 02:17:00|414.81|411.45|414.73|411.37|414.81|411.45|414.43|411.07|0
1648174630000|2022-03-25 02:17:10|414.58|411.22|414.58|411.22|414.66|411.3|414.58|411.22|0
1648174640000|2022-03-25 02:17:20|414.51|411.15|414.43|411.07|414.51|411.15|414.43|411.07|0
1648174670000|2022-03-25 02:17:50|414.36|411|414.36|411|414.36|411|414.36|411|0
1648174680000|2022-03-25 02:18:00|414.29|410.93|414.22|410.86|414.29|410.93|414.22|410.86|0
1648174690000|2022-03-25 02:18:10|414.14|410.78|414.29|410.93|414.36|411|414.14|410.78|0
1648174700000|2022-03-25 02:18:20|414.22|410.86|414.22|410.86|414.22|410.86|414.22|410.86|0
1648174710000|2022-03-25 02:18:30|413.99|410.63|413.84|410.48|413.99|410.63|413.7|410.34|0
1648174720000|2022-03-25 02:18:40|413.99|410.63|414.07|410.71|414.14|410.78|413.99|410.63|0
1648174730000|2022-03-25 02:18:50|413.99|410.63|413.99|410.63|413.99|410.63|413.84|410.48|0
1648174740000|2022-03-25 02:19:00|414.14|410.78|413.99|410.63|414.14|410.78|413.99|410.63|0
1648174750000|2022-03-25 02:19:10|414.14|410.78|414.14|410.78|414.14|410.78|414.14|410.78|0
1648174760000|2022-03-25 02:19:20|414.22|410.86|414.07|410.71|414.29|410.93|414.07|410.71|0
1648174770000|2022-03-25 02:19:30|413.99|410.63|413.99|410.63|413.99|410.63|413.99|410.63|0
1648174780000|2022-03-25 02:19:40|414.14|410.78|414.14|410.78|414.14|410.78|414.07|410.71|0
1648174790000|2022-03-25 02:19:50|413.99|410.63|413.99|410.63|413.99|410.63|413.99|410.63|0
1648174800000|2022-03-25 02:20:00|414.14|410.78|414.14|410.78|414.14|410.78|414.14|410.78|0
1648174810000|2022-03-25 02:20:10|414.22|410.86|414.29|410.93|414.29|410.93|414.22|410.86|0
1648174840000|2022-03-25 02:20:40|414.43|411.07|414.58|411.22|414.58|411.22|414.43|411.07|0
1648174850000|2022-03-25 02:20:50|414.43|411.07|414.58|411.22|414.58|411.22|414.43|411.07|0
1648174860000|2022-03-25 02:21:00|414.29|410.93|414.58|411.22|414.58|411.22|414.29|410.93|0
1648174870000|2022-03-25 02:21:10|414.43|411.07|414.43|411.07|414.43|411.07|414.43|411.07|0
1648174880000|2022-03-25 02:21:20|414.36|411|414.43|411.07|414.43|411.07|414.36|411|0
1648174890000|2022-03-25 02:21:30|414.29|410.93|414.29|410.93|414.29|410.93|414.29|410.93|0
1648174900000|2022-03-25 02:21:40|414.43|411.07|414.43|411.07|414.43|411.07|414.43|411.07|0
1648174910000|2022-03-25 02:21:50|414.29|410.93|414.29|410.93|414.29|410.93|414.14|410.78|0
1648174930000|2022-03-25 02:22:10|414.58|411.22|414.58|411.22|414.58|411.22|414.58|411.22|0
1648174950000|2022-03-25 02:22:30|414.51|411.15|414.43|411.07|414.51|411.15|414.28|410.92|0
1648174960000|2022-03-25 02:22:40|414.36|411|414.43|411.07|414.43|411.07|414.36|411|0
1648174970000|2022-03-25 02:22:50|414.58|411.22|414.58|411.22|414.58|411.22|414.58|411.22|0
1648174980000|2022-03-25 02:23:00|414.73|411.37|414.73|411.37|414.73|411.37|414.73|411.37|0
1648174990000|2022-03-25 02:23:10|414.58|411.22|414.58|411.22|414.66|411.3|414.58|411.22|0
1648175020000|2022-03-25 02:23:40|414.73|411.37|415.17|411.81|415.17|411.81|414.73|411.37|0
1648175040000|2022-03-25 02:24:00|415.32|411.96|415.02|411.66|415.32|411.96|415.02|411.66|0
1648175050000|2022-03-25 02:24:10|415.17|411.81|415.02|411.66|415.17|411.81|415.02|411.66|0
1648175060000|2022-03-25 02:24:20|415.17|411.81|415.17|411.81|415.17|411.81|415.17|411.81|0
1648175070000|2022-03-25 02:24:30|415.02|411.66|415.02|411.66|415.02|411.66|415.02|411.66|0
1648175080000|2022-03-25 02:24:40|414.87|411.51|414.87|411.51|414.87|411.51|414.87|411.51|0
1648175090000|2022-03-25 02:24:50|414.95|411.59|415.02|411.66|415.17|411.81|414.95|411.59|0
1648175100000|2022-03-25 02:25:00|415.17|411.81|415.32|411.96|415.32|411.96|415.17|411.81|0
1648175110000|2022-03-25 02:25:10|415.46|412.1|415.17|411.81|415.46|412.1|415.17|411.81|0
1648175120000|2022-03-25 02:25:20|415.32|411.96|415.17|411.81|415.32|411.96|415.17|411.81|0
1648175130000|2022-03-25 02:25:30|415.25|411.89|415.32|411.96|415.32|411.96|415.17|411.81|0
1648175140000|2022-03-25 02:25:40|415.25|411.89|415.25|411.89|415.25|411.89|415.25|411.89|0
1648175150000|2022-03-25 02:25:50|415.17|411.81|415.32|411.96|415.32|411.96|415.17|411.81|0
1648175160000|2022-03-25 02:26:00|415.25|411.89|415.32|411.96|415.32|411.96|415.25|411.89|0
1648175170000|2022-03-25 02:26:10|415.17|411.81|415.25|411.89|415.25|411.89|415.17|411.81|0
1648175180000|2022-03-25 02:26:20|415.17|411.81|415.17|411.81|415.17|411.81|415.17|411.81|0
1648175190000|2022-03-25 02:26:30|415.32|411.96|415.32|411.96|415.32|411.96|415.32|411.96|0
1648175200000|2022-03-25 02:26:40|415.46|412.1|415.46|412.1|415.46|412.1|415.46|412.1|0
1648175210000|2022-03-25 02:26:50|415.61|412.25|415.76|412.4|415.76|412.4|415.61|412.25|0
1648175230000|2022-03-25 02:27:10|415.84|412.48|415.84|412.48|415.84|412.48|415.84|412.48|0
1648175240000|2022-03-25 02:27:20|415.76|412.4|416.05|412.69|416.05|412.69|415.76|412.4|0
1648175250000|2022-03-25 02:27:30|416.2|412.84|416.13|412.77|416.2|412.84|416.05|412.69|0
1648175260000|2022-03-25 02:27:40|416.05|412.69|416.05|412.69|416.05|412.69|415.91|412.55|0
1648175270000|2022-03-25 02:27:50|415.91|412.55|415.91|412.55|415.91|412.55|415.91|412.55|0
1648175280000|2022-03-25 02:28:00|415.76|412.4|415.61|412.25|415.76|412.4|415.61|412.25|0
1648175290000|2022-03-25 02:28:10|415.69|412.33|415.69|412.33|415.69|412.33|415.69|412.33|0
1648175300000|2022-03-25 02:28:20|415.61|412.25|415.46|412.1|415.61|412.25|415.46|412.1|0
1648175310000|2022-03-25 02:28:30|415.61|412.25|415.61|412.25|415.61|412.25|415.61|412.25|0
1648175340000|2022-03-25 02:29:00|415.46|412.1|415.76|412.4|415.76|412.4|415.31|411.95|0
1648175350000|2022-03-25 02:29:10|415.83|412.47|416.05|412.69|416.05|412.69|415.83|412.47|0
1648175360000|2022-03-25 02:29:20|415.91|412.55|415.91|412.55|415.91|412.55|415.91|412.55|0
1648175380000|2022-03-25 02:29:40|415.76|412.4|415.91|412.55|415.91|412.55|415.76|412.4|0
1648175390000|2022-03-25 02:29:50|415.98|412.62|415.91|412.55|415.98|412.62|415.91|412.55|0
1648175400000|2022-03-25 02:30:00|416.05|412.69|416.13|412.77|416.13|412.77|416.05|412.69|0
1648175410000|2022-03-25 02:30:10|416.05|412.69|416.2|412.84|416.2|412.84|416.05|412.69|0
1648175420000|2022-03-25 02:30:20|416.28|412.92|416.05|412.69|416.28|412.92|416.05|412.69|0
1648175440000|2022-03-25 02:30:40|416.13|412.77|416.2|412.84|416.2|412.84|416.05|412.69|0
1648175450000|2022-03-25 02:30:50|416.35|412.99|416.35|412.99|416.35|412.99|416.2|412.84|0
1648175460000|2022-03-25 02:31:00|416.2|412.84|416.2|412.84|416.2|412.84|416.2|412.84|0
1648175470000|2022-03-25 02:31:10|416.05|412.69|416.05|412.69|416.05|412.69|416.05|412.69|0
1648175480000|2022-03-25 02:31:20|416.2|412.84|416.2|412.84|416.2|412.84|416.2|412.84|0
1648175500000|2022-03-25 02:31:40|416.35|412.99|416.35|412.99|416.35|412.99|416.35|412.99|0
1648175510000|2022-03-25 02:31:50|416.2|412.84|415.9|412.54|416.2|412.84|415.9|412.54|0
1648175520000|2022-03-25 02:32:00|416.05|412.69|415.9|412.54|416.05|412.69|415.9|412.54|0
1648175530000|2022-03-25 02:32:10|416.05|412.69|416.05|412.69|416.05|412.69|416.05|412.69|0
1648175540000|2022-03-25 02:32:20|416.13|412.77|416.05|412.69|416.2|412.84|416.05|412.69|0
1648175550000|2022-03-25 02:32:30|416.35|412.99|416.28|412.92|416.35|412.99|416.28|412.92|0
1648175560000|2022-03-25 02:32:40|416.2|412.84|416.2|412.84|416.2|412.84|416.2|412.84|0
1648175580000|2022-03-25 02:33:00|416.5|413.14|416.5|413.14|416.5|413.14|416.5|413.14|0
1648175590000|2022-03-25 02:33:10|416.79|413.43|416.94|413.58|416.94|413.58|416.79|413.43|0
1648175600000|2022-03-25 02:33:20|416.87|413.51|417.09|413.73|417.09|413.73|416.87|413.51|0
1648175610000|2022-03-25 02:33:30|416.94|413.58|416.94|413.58|416.94|413.58|416.94|413.58|0
1648175640000|2022-03-25 02:34:00|416.79|413.43|416.79|413.43|416.79|413.43|416.79|413.43|0
1648175650000|2022-03-25 02:34:10|416.49|413.13|416.49|413.13|416.49|413.13|416.49|413.13|0
1648175660000|2022-03-25 02:34:20|416.57|413.21|416.64|413.28|416.64|413.28|416.57|413.21|0
1648175670000|2022-03-25 02:34:30|416.49|413.13|416.49|413.13|416.57|413.21|416.49|413.13|0
1648175680000|2022-03-25 02:34:40|416.42|413.06|416.35|412.99|416.49|413.13|416.35|412.99|0
1648175690000|2022-03-25 02:34:50|416.2|412.84|416.05|412.69|416.2|412.84|416.05|412.69|0
1648175700000|2022-03-25 02:35:00|416.2|412.84|416.2|412.84|416.2|412.84|416.2|412.84|0
1648175710000|2022-03-25 02:35:10|416.49|413.13|416.35|412.99|416.49|413.13|416.35|412.99|0
1648175720000|2022-03-25 02:35:20|416.28|412.92|416.28|412.92|416.28|412.92|416.28|412.92|0
1648175730000|2022-03-25 02:35:30|416.2|412.84|416.2|412.84|416.2|412.84|416.2|412.84|0
1648175740000|2022-03-25 02:35:40|416.05|412.69|415.9|412.54|416.05|412.69|415.9|412.54|0
1648175750000|2022-03-25 02:35:50|416.05|412.69|416.05|412.69|416.05|412.69|415.9|412.54|0
1648175760000|2022-03-25 02:36:00|415.76|412.4|415.76|412.4|415.76|412.4|415.76|412.4|0
1648175770000|2022-03-25 02:36:10|415.83|412.47|415.9|412.54|415.9|412.54|415.83|412.47|0
1648175780000|2022-03-25 02:36:20|415.98|412.62|416.05|412.69|416.05|412.69|415.98|412.62|0
1648175790000|2022-03-25 02:36:30|416.2|412.84|416.35|412.99|416.35|412.99|416.2|412.84|0
1648175800000|2022-03-25 02:36:40|416.49|413.13|416.49|413.13|416.49|413.13|416.42|413.06|0
1648175810000|2022-03-25 02:36:50|416.35|412.99|416.05|412.69|416.35|412.99|416.05|412.69|0
1648175820000|2022-03-25 02:37:00|415.76|412.4|415.76|412.4|415.76|412.4|415.76|412.4|0
1648175830000|2022-03-25 02:37:10|415.46|412.1|415.31|411.95|415.46|412.1|415.31|411.95|0
1648175840000|2022-03-25 02:37:20|415.16|411.8|415.16|411.8|415.16|411.8|415.16|411.8|0
1648175850000|2022-03-25 02:37:30|415.24|411.88|415.16|411.8|415.24|411.88|415.16|411.8|0
1648175860000|2022-03-25 02:37:40|415.31|411.95|415.16|411.8|415.31|411.95|415.16|411.8|0
1648175870000|2022-03-25 02:37:50|415.24|411.88|415.16|411.8|415.24|411.88|415.16|411.8|0
1648175880000|2022-03-25 02:38:00|415.24|411.88|415.31|411.95|415.31|411.95|415.24|411.88|0
1648175890000|2022-03-25 02:38:10|415.16|411.8|415.16|411.8|415.31|411.95|415.16|411.8|0
1648175930000|2022-03-25 02:38:50|415.02|411.66|415.02|411.66|415.09|411.73|415.02|411.66|0
1648175940000|2022-03-25 02:39:00|415.09|411.73|415.02|411.66|415.16|411.8|415.02|411.66|0
1648175950000|2022-03-25 02:39:10|415.09|411.73|415.02|411.66|415.09|411.73|415.02|411.66|0
1648175960000|2022-03-25 02:39:20|414.87|411.51|414.36|411|414.87|411.51|414.36|411|0
1648175970000|2022-03-25 02:39:30|414.43|411.07|414.5|411.14|414.57|411.21|414.43|411.07|0
1648175980000|2022-03-25 02:39:40|414.57|411.21|414.72|411.36|414.72|411.36|414.57|411.21|0
1648175990000|2022-03-25 02:39:50|414.87|411.51|414.87|411.51|414.87|411.51|414.87|411.51|0
1648176000000|2022-03-25 02:40:00|414.72|411.36|414.72|411.36|414.72|411.36|414.72|411.36|0
1648176010000|2022-03-25 02:40:10|414.57|411.21|414.57|411.21|414.57|411.21|414.57|411.21|0
1648176020000|2022-03-25 02:40:20|414.72|411.36|414.72|411.36|414.72|411.36|414.72|411.36|0
1648176030000|2022-03-25 02:40:30|414.87|411.51|414.94|411.58|414.94|411.58|414.87|411.51|0
1648176040000|2022-03-25 02:40:40|415.02|411.66|414.87|411.51|415.02|411.66|414.87|411.51|0
1648176060000|2022-03-25 02:41:00|415.02|411.66|415.16|411.8|415.16|411.8|415.02|411.66|0
1648176070000|2022-03-25 02:41:10|415.39|412.03|415.39|412.03|415.39|412.03|415.39|412.03|0
1648176080000|2022-03-25 02:41:20|415.31|411.95|415.31|411.95|415.31|411.95|415.31|411.95|0
1648176090000|2022-03-25 02:41:30|415.46|412.1|415.61|412.25|415.61|412.25|415.46|412.1|0
1648176100000|2022-03-25 02:41:40|415.46|412.1|415.31|411.95|415.46|412.1|415.31|411.95|0
1648176110000|2022-03-25 02:41:50|415.46|412.1|415.46|412.1|415.46|412.1|415.39|412.03|0
1648176130000|2022-03-25 02:42:10|415.39|412.03|415.39|412.03|415.39|412.03|415.39|412.03|0
1648176140000|2022-03-25 02:42:20|415.46|412.1|415.31|411.95|415.46|412.1|415.31|411.95|0
1648176160000|2022-03-25 02:42:40|415.46|412.1|415.61|412.25|415.61|412.25|415.46|412.1|0
1648176170000|2022-03-25 02:42:50|415.75|412.39|415.61|412.25|415.9|412.54|415.61|412.25|0
1648176180000|2022-03-25 02:43:00|415.75|412.39|415.75|412.39|415.75|412.39|415.75|412.39|0
1648176190000|2022-03-25 02:43:10|415.9|412.54|415.98|412.62|415.98|412.62|415.9|412.54|0
1648176200000|2022-03-25 02:43:20|415.9|412.54|415.9|412.54|415.9|412.54|415.9|412.54|0
1648176210000|2022-03-25 02:43:30|415.61|412.25|415.68|412.32|415.68|412.32|415.61|412.25|0
1648176220000|2022-03-25 02:43:40|415.6|412.24|415.75|412.39|415.75|412.39|415.6|412.24|0
1648176230000|2022-03-25 02:43:50|415.83|412.47|415.75|412.39|415.83|412.47|415.75|412.39|0
1648176240000|2022-03-25 02:44:00|415.9|412.54|415.75|412.39|415.9|412.54|415.75|412.39|0
1648176250000|2022-03-25 02:44:10|415.9|412.54|415.9|412.54|415.9|412.54|415.9|412.54|0
1648176260000|2022-03-25 02:44:20|415.83|412.47|415.68|412.32|415.83|412.47|415.68|412.32|0
1648176270000|2022-03-25 02:44:30|415.6|412.24|415.53|412.17|415.6|412.24|415.46|412.1|0
1648176280000|2022-03-25 02:44:40|415.46|412.1|415.46|412.1|415.46|412.1|415.46|412.1|0
1648176290000|2022-03-25 02:44:50|415.53|412.17|415.6|412.24|415.6|412.24|415.53|412.17|0
1648176300000|2022-03-25 02:45:00|415.53|412.17|415.46|412.1|415.53|412.17|415.46|412.1|0
1648176310000|2022-03-25 02:45:10|415.53|412.17|415.46|412.1|415.53|412.17|415.46|412.1|0
1648176320000|2022-03-25 02:45:20|415.31|411.95|415.31|411.95|415.39|412.03|415.16|411.8|0
1648176330000|2022-03-25 02:45:30|415.39|412.03|415.39|412.03|415.39|412.03|415.39|412.03|0
1648176340000|2022-03-25 02:45:40|415.46|412.1|415.6|412.24|415.68|412.32|415.46|412.1|0
1648176350000|2022-03-25 02:45:50|415.68|412.32|415.6|412.24|415.68|412.32|415.6|412.24|0
1648176360000|2022-03-25 02:46:00|415.75|412.39|415.6|412.24|415.75|412.39|415.6|412.24|0
1648176370000|2022-03-25 02:46:10|415.68|412.32|415.75|412.39|415.75|412.39|415.6|412.24|0
1648176380000|2022-03-25 02:46:20|415.83|412.47|415.83|412.47|415.83|412.47|415.83|412.47|0
1648176390000|2022-03-25 02:46:30|415.9|412.54|415.75|412.39|415.9|412.54|415.75|412.39|0
1648176400000|2022-03-25 02:46:40|415.6|412.24|415.75|412.39|415.75|412.39|415.6|412.24|0
1648176410000|2022-03-25 02:46:50|415.6|412.24|415.53|412.17|415.6|412.24|415.53|412.17|0
1648176420000|2022-03-25 02:47:00|415.6|412.24|415.46|412.1|415.6|412.24|415.46|412.1|0
1648176430000|2022-03-25 02:47:10|415.31|411.95|415.46|412.1|415.46|412.1|415.31|411.95|0
1648176480000|2022-03-25 02:48:00|415.6|412.24|415.46|412.1|415.6|412.24|415.46|412.1|0
1648176490000|2022-03-25 02:48:10|415.6|412.24|415.6|412.24|415.6|412.24|415.6|412.24|0
1648176500000|2022-03-25 02:48:20|415.53|412.17|415.6|412.24|415.6|412.24|415.53|412.17|0
1648176520000|2022-03-25 02:48:40|415.68|412.32|415.75|412.39|415.75|412.39|415.68|412.32|0
1648176530000|2022-03-25 02:48:50|415.9|412.54|415.83|412.47|415.9|412.54|415.83|412.47|0
1648176540000|2022-03-25 02:49:00|415.75|412.39|415.83|412.47|415.83|412.47|415.75|412.39|0
1648176550000|2022-03-25 02:49:10|415.9|412.54|415.75|412.39|415.9|412.54|415.75|412.39|0
1648176560000|2022-03-25 02:49:20|415.83|412.47|415.83|412.47|415.83|412.47|415.83|412.47|0
1648176570000|2022-03-25 02:49:30|415.75|412.39|415.75|412.39|415.75|412.39|415.75|412.39|0
1648176590000|2022-03-25 02:49:50|415.6|412.24|415.6|412.24|415.6|412.24|415.6|412.24|0
1648176600000|2022-03-25 02:50:00|415.46|412.1|415.31|411.95|415.46|412.1|415.31|411.95|0
1648176610000|2022-03-25 02:50:10|415.45|412.09|415.9|412.54|415.9|412.54|415.45|412.09|0
1648176630000|2022-03-25 02:50:30|416.05|412.69|416.05|412.69|416.05|412.69|416.05|412.69|0
1648176640000|2022-03-25 02:50:40|415.97|412.61|415.9|412.54|415.97|412.61|415.9|412.54|0
1648176660000|2022-03-25 02:51:00|415.97|412.61|416.05|412.69|416.05|412.69|415.97|412.61|0
1648176670000|2022-03-25 02:51:10|415.75|412.39|415.75|412.39|415.75|412.39|415.75|412.39|0
1648176700000|2022-03-25 02:51:40|415.6|412.24|415.75|412.39|415.75|412.39|415.6|412.24|0
1648176710000|2022-03-25 02:51:50|415.6|412.24|415.6|412.24|415.6|412.24|415.6|412.24|0
1648176720000|2022-03-25 02:52:00|415.45|412.09|415.45|412.09|415.45|412.09|415.45|412.09|0
1648176740000|2022-03-25 02:52:20|415.31|411.95|415.31|411.95|415.45|412.09|415.31|411.95|0
1648176750000|2022-03-25 02:52:30|415.45|412.09|415.45|412.09|415.45|412.09|415.45|412.09|0
1648176770000|2022-03-25 02:52:50|415.31|411.95|415.01|411.65|415.31|411.95|415.01|411.65|0
1648176780000|2022-03-25 02:53:00|414.86|411.5|415.01|411.65|415.01|411.65|414.86|411.5|0
1648176790000|2022-03-25 02:53:10|415.16|411.8|415.09|411.73|415.16|411.8|415.09|411.73|0
1648176800000|2022-03-25 02:53:20|415.16|411.8|415.09|411.73|415.16|411.8|415.09|411.73|0
1648176810000|2022-03-25 02:53:30|415.16|411.8|415.16|411.8|415.16|411.8|415.16|411.8|0
1648176840000|2022-03-25 02:54:00|415.31|411.95|415.6|412.24|415.6|412.24|415.31|411.95|0
1648176850000|2022-03-25 02:54:10|415.45|412.09|415.31|411.95|415.45|412.09|415.31|411.95|0
1648176860000|2022-03-25 02:54:20|415.45|412.09|415.45|412.09|415.45|412.09|415.45|412.09|0
1648176900000|2022-03-25 02:55:00|415.53|412.17|415.53|412.17|415.53|412.17|415.53|412.17|0
1648176910000|2022-03-25 02:55:10|415.68|412.32|415.75|412.39|415.75|412.39|415.68|412.32|0
1648176920000|2022-03-25 02:55:20|415.68|412.32|415.6|412.24|415.68|412.32|415.6|412.24|0
1648176930000|2022-03-25 02:55:30|415.45|412.09|415.45|412.09|415.45|412.09|415.45|412.09|0
1648176940000|2022-03-25 02:55:40|415.31|411.95|415.23|411.87|415.31|411.95|415.23|411.87|0
1648176950000|2022-03-25 02:55:50|415.16|411.8|415.16|411.8|415.16|411.8|415.16|411.8|0
1648176970000|2022-03-25 02:56:10|414.86|411.5|414.72|411.36|414.86|411.5|414.72|411.36|0
1648176980000|2022-03-25 02:56:20|414.86|411.5|414.71|411.35|414.86|411.5|414.71|411.35|0
1648177000000|2022-03-25 02:56:40|414.79|411.43|414.94|411.58|414.94|411.58|414.79|411.43|0
1648177010000|2022-03-25 02:56:50|415.01|411.65|415.09|411.73|415.09|411.73|415.01|411.65|0
1648177020000|2022-03-25 02:57:00|415.01|411.65|415.16|411.8|415.16|411.8|415.01|411.65|0
1648177040000|2022-03-25 02:57:20|415.01|411.65|415.01|411.65|415.01|411.65|415.01|411.65|0
1648177060000|2022-03-25 02:57:40|415.09|411.73|415.09|411.73|415.09|411.73|415.09|411.73|0
1648177070000|2022-03-25 02:57:50|415.16|411.8|415.16|411.8|415.16|411.8|415.16|411.8|0
1648177080000|2022-03-25 02:58:00|415.3|411.94|415.16|411.8|415.3|411.94|415.16|411.8|0
1648177100000|2022-03-25 02:58:20|415.09|411.73|415.09|411.73|415.09|411.73|415.09|411.73|0
1648177110000|2022-03-25 02:58:30|415.16|411.8|415.01|411.65|415.16|411.8|415.01|411.65|0
1648177120000|2022-03-25 02:58:40|415.16|411.8|414.86|411.5|415.16|411.8|414.86|411.5|0
1648177140000|2022-03-25 02:59:00|414.71|411.35|414.71|411.35|414.71|411.35|414.71|411.35|0
1648177150000|2022-03-25 02:59:10|414.86|411.5|414.71|411.35|414.86|411.5|414.71|411.35|0
1648177170000|2022-03-25 02:59:30|414.79|411.43|414.71|411.35|414.86|411.5|414.71|411.35|0
1648177180000|2022-03-25 02:59:40|414.86|411.5|414.86|411.5|414.86|411.5|414.86|411.5|0
1648177190000|2022-03-25 02:59:50|414.79|411.43|414.79|411.43|414.79|411.43|414.79|411.43|0
1648177200000|2022-03-25 03:00:00|414.71|411.35|414.71|411.35|414.86|411.5|414.71|411.35|0
1648177210000|2022-03-25 03:00:10|414.86|411.5|415.01|411.65|415.01|411.65|414.86|411.5|0
1648177220000|2022-03-25 03:00:20|415.16|411.8|415.16|411.8|415.16|411.8|415.16|411.8|0
1648177230000|2022-03-25 03:00:30|414.86|411.5|414.71|411.35|414.86|411.5|414.71|411.35|0
1648177240000|2022-03-25 03:00:40|414.64|411.28|414.64|411.28|414.64|411.28|414.64|411.28|0
1648177250000|2022-03-25 03:00:50|414.57|411.21|414.57|411.21|414.57|411.21|414.42|411.06|0
1648177260000|2022-03-25 03:01:00|414.5|411.14|414.5|411.14|414.57|411.21|414.5|411.14|0
1648177270000|2022-03-25 03:01:10|414.57|411.21|414.57|411.21|414.57|411.21|414.5|411.14|0
1648177280000|2022-03-25 03:01:20|414.71|411.35|414.71|411.35|414.71|411.35|414.57|411.21|0
1648177290000|2022-03-25 03:01:30|414.57|411.21|414.57|411.21|414.57|411.21|414.57|411.21|0
1648177310000|2022-03-25 03:01:50|414.71|411.35|414.64|411.28|414.71|411.35|414.64|411.28|0
1648177320000|2022-03-25 03:02:00|414.71|411.35|414.57|411.21|414.71|411.35|414.57|411.21|0
1648177330000|2022-03-25 03:02:10|414.64|411.28|414.71|411.35|414.71|411.35|414.64|411.28|0
1648177340000|2022-03-25 03:02:20|414.86|411.5|414.86|411.5|414.86|411.5|414.86|411.5|0
1648177370000|2022-03-25 03:02:50|414.71|411.35|414.71|411.35|414.71|411.35|414.71|411.35|0
1648177380000|2022-03-25 03:03:00|414.86|411.5|414.86|411.5|414.86|411.5|414.86|411.5|0
1648177390000|2022-03-25 03:03:10|415.01|411.65|415.08|411.72|415.08|411.72|415.01|411.65|0
1648177400000|2022-03-25 03:03:20|415.16|411.8|414.79|411.43|415.23|411.87|414.79|411.43|0
1648177410000|2022-03-25 03:03:30|414.86|411.5|414.79|411.43|414.94|411.58|414.79|411.43|0
1648177420000|2022-03-25 03:03:40|414.71|411.35|414.86|411.5|414.86|411.5|414.71|411.35|0
1648177430000|2022-03-25 03:03:50|414.94|411.58|414.71|411.35|414.94|411.58|414.71|411.35|0
1648177440000|2022-03-25 03:04:00|414.79|411.43|414.79|411.43|414.79|411.43|414.79|411.43|0
1648177450000|2022-03-25 03:04:10|414.71|411.35|414.71|411.35|414.86|411.5|414.71|411.35|0
1648177460000|2022-03-25 03:04:20|414.56|411.2|414.56|411.2|414.56|411.2|414.42|411.06|0
1648177490000|2022-03-25 03:04:50|414.42|411.06|414.42|411.06|414.42|411.06|414.42|411.06|0
1648177500000|2022-03-25 03:05:00|414.56|411.2|414.56|411.2|414.56|411.2|414.56|411.2|0
1648177510000|2022-03-25 03:05:10|414.64|411.28|414.71|411.35|414.71|411.35|414.64|411.28|0
1648177520000|2022-03-25 03:05:20|414.64|411.28|414.56|411.2|414.71|411.35|414.56|411.2|0
1648177540000|2022-03-25 03:05:40|414.49|411.13|414.42|411.06|414.49|411.13|414.42|411.06|0
1648177550000|2022-03-25 03:05:50|414.27|410.91|414.42|411.06|414.42|411.06|414.27|410.91|0
1648177560000|2022-03-25 03:06:00|414.35|410.99|414.35|410.99|414.35|410.99|414.35|410.99|0
1648177570000|2022-03-25 03:06:10|414.42|411.06|414.42|411.06|414.42|411.06|414.42|411.06|0
1648177580000|2022-03-25 03:06:20|414.27|410.91|414.27|410.91|414.27|410.91|414.27|410.91|0
1648177600000|2022-03-25 03:06:40|414.42|411.06|414.27|410.91|414.42|411.06|414.27|410.91|0
1648177610000|2022-03-25 03:06:50|414.12|410.76|414.12|410.76|414.12|410.76|414.12|410.76|0
1648177620000|2022-03-25 03:07:00|413.97|410.61|413.97|410.61|413.97|410.61|413.83|410.47|0
1648177630000|2022-03-25 03:07:10|414.12|410.76|413.97|410.61|414.12|410.76|413.97|410.61|0
1648177640000|2022-03-25 03:07:20|414.12|410.76|414.12|410.76|414.2|410.84|414.12|410.76|0
1648177650000|2022-03-25 03:07:30|414.27|410.91|414.27|410.91|414.27|410.91|414.27|410.91|0
1648177660000|2022-03-25 03:07:40|414.35|410.99|414.27|410.91|414.35|410.99|414.27|410.91|0
1648177670000|2022-03-25 03:07:50|414.42|411.06|414.27|410.91|414.42|411.06|414.27|410.91|0
1648177680000|2022-03-25 03:08:00|414.42|411.06|414.42|411.06|414.42|411.06|414.27|410.91|0
1648177750000|2022-03-25 03:09:10|414.56|411.2|414.42|411.06|414.56|411.2|414.42|411.06|0
1648177760000|2022-03-25 03:09:20|414.56|411.2|414.71|411.35|414.71|411.35|414.56|411.2|0
1648177780000|2022-03-25 03:09:40|414.64|411.28|414.56|411.2|414.64|411.28|414.56|411.2|0
1648177790000|2022-03-25 03:09:50|414.64|411.28|414.86|411.5|414.86|411.5|414.64|411.28|0
1648177800000|2022-03-25 03:10:00|415.01|411.65|415.01|411.65|415.01|411.65|415.01|411.65|0
1648177820000|2022-03-25 03:10:20|415.45|412.09|415.15|411.79|415.6|412.24|415.15|411.79|0
1648177830000|2022-03-25 03:10:30|415|411.64|415.08|411.72|415.08|411.72|415|411.64|0
1648177840000|2022-03-25 03:10:40|415|411.64|415.15|411.79|415.15|411.79|415|411.64|0
1648177850000|2022-03-25 03:10:50|415.3|411.94|415.3|411.94|415.3|411.94|415.3|411.94|0
1648177860000|2022-03-25 03:11:00|415.45|412.09|416.19|412.83|416.19|412.83|415.45|412.09|0
1648177870000|2022-03-25 03:11:10|416.04|412.68|415.89|412.53|416.04|412.68|415.89|412.53|0
1648177880000|2022-03-25 03:11:20|415.74|412.38|415.89|412.53|415.89|412.53|415.74|412.38|0
1648177890000|2022-03-25 03:11:30|415.82|412.46|415.97|412.61|415.97|412.61|415.82|412.46|0
1648177900000|2022-03-25 03:11:40|416.04|412.68|415.89|412.53|416.19|412.83|415.89|412.53|0
1648177910000|2022-03-25 03:11:50|415.59|412.23|415.89|412.53|415.89|412.53|415.59|412.23|0
1648177920000|2022-03-25 03:12:00|415.97|412.61|416.04|412.68|416.04|412.68|415.89|412.53|0
1648177930000|2022-03-25 03:12:10|415.89|412.53|415.59|412.23|415.89|412.53|415.59|412.23|0
1648177940000|2022-03-25 03:12:20|415.89|412.53|415.74|412.38|415.89|412.53|415.74|412.38|0
1648177950000|2022-03-25 03:12:30|415.52|412.16|415.45|412.09|415.52|412.16|415.45|412.09|0
1648177960000|2022-03-25 03:12:40|415.52|412.16|415.74|412.38|415.74|412.38|415.52|412.16|0
1648177970000|2022-03-25 03:12:50|415.82|412.46|415.74|412.38|415.82|412.46|415.74|412.38|0
1648177980000|2022-03-25 03:13:00|415.59|412.23|415.74|412.38|415.74|412.38|415.59|412.23|0
1648177990000|2022-03-25 03:13:10|415.67|412.31|415.59|412.23|415.67|412.31|415.59|412.23|0
1648178000000|2022-03-25 03:13:20|415.52|412.16|415.67|412.31|415.74|412.38|415.52|412.16|0
1648178010000|2022-03-25 03:13:30|415.74|412.38|415.74|412.38|415.74|412.38|415.59|412.23|0
1648178020000|2022-03-25 03:13:40|415.59|412.23|415.59|412.23|415.59|412.23|415.59|412.23|0
1648178030000|2022-03-25 03:13:50|415.45|412.09|415.59|412.23|415.59|412.23|415.45|412.09|0
1648178040000|2022-03-25 03:14:00|415.74|412.38|415.52|412.16|415.74|412.38|415.52|412.16|0
1648178050000|2022-03-25 03:14:10|415.59|412.23|415.59|412.23|415.59|412.23|415.59|412.23|0
1648178060000|2022-03-25 03:14:20|415.45|412.09|415.45|412.09|415.45|412.09|415.45|412.09|0
1648178070000|2022-03-25 03:14:30|415.59|412.23|415.52|412.16|415.59|412.23|415.45|412.09|0
1648178080000|2022-03-25 03:14:40|415.74|412.38|415.59|412.23|415.82|412.46|415.59|412.23|0
1648178100000|2022-03-25 03:15:00|415.67|412.31|415.59|412.23|415.67|412.31|415.59|412.23|0
1648178110000|2022-03-25 03:15:10|415.74|412.38|415.74|412.38|415.74|412.38|415.74|412.38|0
1648178120000|2022-03-25 03:15:20|415.67|412.31|415.67|412.31|415.67|412.31|415.59|412.23|0
1648178130000|2022-03-25 03:15:30|415.74|412.38|415.74|412.38|415.74|412.38|415.74|412.38|0
1648178140000|2022-03-25 03:15:40|415.59|412.23|415.82|412.46|415.82|412.46|415.59|412.23|0
1648178150000|2022-03-25 03:15:50|415.74|412.38|415.74|412.38|415.74|412.38|415.74|412.38|0
1648178160000|2022-03-25 03:16:00|415.59|412.23|415.59|412.23|415.67|412.31|415.59|412.23|0
1648178180000|2022-03-25 03:16:20|415.74|412.38|415.74|412.38|415.74|412.38|415.74|412.38|0
1648178190000|2022-03-25 03:16:30|415.82|412.46|415.74|412.38|415.82|412.46|415.74|412.38|0
1648178200000|2022-03-25 03:16:40|415.89|412.53|415.89|412.53|415.89|412.53|415.89|412.53|0
1648178220000|2022-03-25 03:17:00|415.74|412.38|415.74|412.38|415.74|412.38|415.74|412.38|0
1648178240000|2022-03-25 03:17:20|415.67|412.31|415.67|412.31|415.67|412.31|415.67|412.31|0
1648178250000|2022-03-25 03:17:30|415.59|412.23|415.45|412.09|415.59|412.23|415.45|412.09|0
1648178260000|2022-03-25 03:17:40|415.59|412.23|415.59|412.23|415.59|412.23|415.59|412.23|0
1648178280000|2022-03-25 03:18:00|415.74|412.38|415.74|412.38|415.74|412.38|415.67|412.31|0
1648178290000|2022-03-25 03:18:10|416.04|412.68|416.04|412.68|416.04|412.68|416.04|412.68|0
1648178300000|2022-03-25 03:18:20|416.11|412.75|416.11|412.75|416.11|412.75|416.11|412.75|0
1648178310000|2022-03-25 03:18:30|416.04|412.68|416.04|412.68|416.04|412.68|416.04|412.68|0
1648178320000|2022-03-25 03:18:40|415.96|412.6|415.96|412.6|415.96|412.6|415.96|412.6|0
1648178330000|2022-03-25 03:18:50|416.04|412.68|416.04|412.68|416.04|412.68|416.04|412.68|0
1648178340000|2022-03-25 03:19:00|415.96|412.6|416.04|412.68|416.04|412.68|415.89|412.53|0
1648178350000|2022-03-25 03:19:10|416.11|412.75|416.04|412.68|416.11|412.75|416.04|412.68|0
1648178360000|2022-03-25 03:19:20|416.18|412.82|416.04|412.68|416.18|412.82|416.04|412.68|0
1648178370000|2022-03-25 03:19:30|415.96|412.6|415.89|412.53|415.96|412.6|415.89|412.53|0
1648178390000|2022-03-25 03:19:50|416.18|412.82|416.33|412.97|416.33|412.97|416.18|412.82|0
1648178400000|2022-03-25 03:20:00|416.41|413.05|416.92|413.56|416.92|413.56|416.33|412.97|0
1648178410000|2022-03-25 03:20:10|416.63|413.27|416.63|413.27|416.63|413.27|416.63|413.27|0
1648178420000|2022-03-25 03:20:20|416.77|413.41|416.77|413.41|416.77|413.41|416.77|413.41|0
1648178430000|2022-03-25 03:20:30|416.63|413.27|416.85|413.49|416.92|413.56|416.63|413.27|0
1648178440000|2022-03-25 03:20:40|416.92|413.56|416.92|413.56|416.92|413.56|416.92|413.56|0
1648178460000|2022-03-25 03:21:00|416.77|413.41|416.77|413.41|416.77|413.41|416.77|413.41|0
1648178470000|2022-03-25 03:21:10|417|413.64|417|413.64|417|413.64|417|413.64|0
1648178480000|2022-03-25 03:21:20|416.92|413.56|416.77|413.41|416.92|413.56|416.77|413.41|0
1648178510000|2022-03-25 03:21:50|416.85|413.49|416.77|413.41|416.92|413.56|416.77|413.41|0
1648178520000|2022-03-25 03:22:00|416.92|413.56|416.77|413.41|416.92|413.56|416.77|413.41|0
1648178530000|2022-03-25 03:22:10|416.63|413.27|416.63|413.27|416.63|413.27|416.63|413.27|0
1648178540000|2022-03-25 03:22:20|416.77|413.41|416.63|413.27|416.77|413.41|416.63|413.27|0
1648178550000|2022-03-25 03:22:30|416.77|413.41|416.77|413.41|416.77|413.41|416.77|413.41|0
1648178560000|2022-03-25 03:22:40|416.92|413.56|416.92|413.56|416.92|413.56|416.92|413.56|0
1648178570000|2022-03-25 03:22:50|416.85|413.49|416.92|413.56|416.92|413.56|416.77|413.41|0
1648178580000|2022-03-25 03:23:00|416.85|413.49|416.77|413.41|416.92|413.56|416.77|413.41|0
1648178590000|2022-03-25 03:23:10|416.85|413.49|417.07|413.71|417.07|413.71|416.85|413.49|0
1648178610000|2022-03-25 03:23:30|417.22|413.86|417.22|413.86|417.22|413.86|417.22|413.86|0
1648178630000|2022-03-25 03:23:50|417.07|413.71|417.07|413.71|417.07|413.71|417.07|413.71|0
1648178640000|2022-03-25 03:24:00|417.22|413.86|416.92|413.56|417.22|413.86|416.92|413.56|0
1648178650000|2022-03-25 03:24:10|416.77|413.41|416.92|413.56|416.92|413.56|416.77|413.41|0
1648178660000|2022-03-25 03:24:20|416.77|413.41|416.85|413.49|416.92|413.56|416.77|413.41|0
1648178670000|2022-03-25 03:24:30|416.92|413.56|416.85|413.49|416.92|413.56|416.77|413.41|0
1648178680000|2022-03-25 03:24:40|416.77|413.41|416.55|413.19|416.77|413.41|416.55|413.19|0
1648178690000|2022-03-25 03:24:50|416.62|413.26|416.62|413.26|416.62|413.26|416.62|413.26|0
1648178700000|2022-03-25 03:25:00|416.77|413.41|416.48|413.12|416.77|413.41|416.48|413.12|0
1648178730000|2022-03-25 03:25:30|416.33|412.97|416.18|412.82|416.33|412.97|416.18|412.82|0
1648178740000|2022-03-25 03:25:40|416.26|412.9|416.03|412.67|416.26|412.9|416.03|412.67|0
1648178760000|2022-03-25 03:26:00|416.18|412.82|416.33|412.97|416.33|412.97|416.18|412.82|0
1648178780000|2022-03-25 03:26:20|416.18|412.82|416.48|413.12|416.48|413.12|416.18|412.82|0
1648178800000|2022-03-25 03:26:40|416.41|413.05|416.48|413.12|416.48|413.12|416.41|413.05|0
1648178810000|2022-03-25 03:26:50|416.62|413.26|416.62|413.26|416.62|413.26|416.55|413.19|0
1648178820000|2022-03-25 03:27:00|416.48|413.12|416.48|413.12|416.48|413.12|416.48|413.12|0
1648178840000|2022-03-25 03:27:20|416.62|413.26|416.62|413.26|416.62|413.26|416.62|413.26|0
1648178850000|2022-03-25 03:27:30|416.77|413.41|416.7|413.34|416.77|413.41|416.7|413.34|0
1648178860000|2022-03-25 03:27:40|416.77|413.41|416.48|413.12|416.77|413.41|416.48|413.12|0
1648178880000|2022-03-25 03:28:00|416.55|413.19|416.48|413.12|416.55|413.19|416.48|413.12|0
1648178900000|2022-03-25 03:28:20|416.62|413.26|416.62|413.26|416.62|413.26|416.62|413.26|0
1648178930000|2022-03-25 03:28:50|416.77|413.41|416.77|413.41|416.77|413.41|416.77|413.41|0
1648178940000|2022-03-25 03:29:00|416.85|413.49|416.85|413.49|416.85|413.49|416.62|413.26|0
1648178950000|2022-03-25 03:29:10|416.92|413.56|416.62|413.26|416.92|413.56|416.62|413.26|0
1648178960000|2022-03-25 03:29:20|416.55|413.19|416.48|413.12|416.55|413.19|416.48|413.12|0
1648178970000|2022-03-25 03:29:30|416.55|413.19|416.62|413.26|416.62|413.26|416.55|413.19|0
1648178980000|2022-03-25 03:29:40|416.48|413.12|416.48|413.12|416.48|413.12|416.48|413.12|0
1648178990000|2022-03-25 03:29:50|416.62|413.26|416.92|413.56|416.92|413.56|416.62|413.26|0
1648179000000|2022-03-25 03:30:00|416.77|413.41|416.62|413.26|416.77|413.41|416.62|413.26|0
1648179010000|2022-03-25 03:30:10|416.77|413.41|416.62|413.26|416.77|413.41|416.62|413.26|0
1648179020000|2022-03-25 03:30:20|416.7|413.34|416.77|413.41|416.77|413.41|416.7|413.34|0
1648179030000|2022-03-25 03:30:30|416.62|413.26|416.33|412.97|416.62|413.26|416.33|412.97|0
1648179040000|2022-03-25 03:30:40|416.47|413.11|416.62|413.26|416.62|413.26|416.47|413.11|0
1648179060000|2022-03-25 03:31:00|416.7|413.34|416.62|413.26|416.7|413.34|416.62|413.26|0
1648179070000|2022-03-25 03:31:10|416.55|413.19|416.62|413.26|416.62|413.26|416.55|413.19|0
1648179080000|2022-03-25 03:31:20|416.55|413.19|416.47|413.11|416.55|413.19|416.47|413.11|0
1648179090000|2022-03-25 03:31:30|416.4|413.04|416.33|412.97|416.47|413.11|416.33|412.97|0
1648179100000|2022-03-25 03:31:40|416.47|413.11|416.62|413.26|416.62|413.26|416.47|413.11|0
1648179120000|2022-03-25 03:32:00|416.77|413.41|416.62|413.26|416.77|413.41|416.62|413.26|0
1648179130000|2022-03-25 03:32:10|416.77|413.41|416.62|413.26|416.77|413.41|416.62|413.26|0
1648179140000|2022-03-25 03:32:20|416.7|413.34|416.62|413.26|416.7|413.34|416.62|413.26|0
1648179150000|2022-03-25 03:32:30|416.77|413.41|416.7|413.34|416.77|413.41|416.7|413.34|0
1648179160000|2022-03-25 03:32:40|416.47|413.11|416.47|413.11|416.47|413.11|416.47|413.11|0
1648179170000|2022-03-25 03:32:50|416.33|412.97|416.03|412.67|416.33|412.97|416.03|412.67|0
1648179180000|2022-03-25 03:33:00|416.18|412.82|416.18|412.82|416.18|412.82|416.18|412.82|0
1648179200000|2022-03-25 03:33:20|416.03|412.67|416.03|412.67|416.03|412.67|416.03|412.67|0
1648179210000|2022-03-25 03:33:30|416.18|412.82|416.03|412.67|416.18|412.82|416.03|412.67|0
1648179220000|2022-03-25 03:33:40|415.96|412.6|416.03|412.67|416.03|412.67|415.96|412.6|0
1648179230000|2022-03-25 03:33:50|415.96|412.6|416.03|412.67|416.03|412.67|415.96|412.6|0
1648179240000|2022-03-25 03:34:00|415.96|412.6|416.03|412.67|416.03|412.67|415.88|412.52|0
1648179250000|2022-03-25 03:34:10|415.96|412.6|415.88|412.52|415.96|412.6|415.88|412.52|0
1648179260000|2022-03-25 03:34:20|415.96|412.6|416.03|412.67|416.03|412.67|415.88|412.52|0
1648179280000|2022-03-25 03:34:40|416.18|412.82|416.18|412.82|416.18|412.82|416.18|412.82|0
1648179290000|2022-03-25 03:34:50|416.25|412.89|416.25|412.89|416.25|412.89|416.25|412.89|0
1648179300000|2022-03-25 03:35:00|416.33|412.97|416.47|413.11|416.47|413.11|416.33|412.97|0
1648179320000|2022-03-25 03:35:20|416.33|412.97|416.33|412.97|416.33|412.97|416.33|412.97|0
1648179330000|2022-03-25 03:35:30|416.25|412.89|416.25|412.89|416.33|412.97|416.25|412.89|0
1648179340000|2022-03-25 03:35:40|416.33|412.97|415.96|412.6|416.33|412.97|415.96|412.6|0
1648179350000|2022-03-25 03:35:50|416.03|412.67|416.03|412.67|416.03|412.67|416.03|412.67|0
1648179370000|2022-03-25 03:36:10|416.18|412.82|416.18|412.82|416.18|412.82|416.18|412.82|0
1648179380000|2022-03-25 03:36:20|416.32|412.96|416.32|412.96|416.32|412.96|416.32|412.96|0
1648179390000|2022-03-25 03:36:30|416.47|413.11|416.47|413.11|416.47|413.11|416.47|413.11|0
1648179400000|2022-03-25 03:36:40|416.55|413.19|416.7|413.34|416.7|413.34|416.55|413.19|0
1648179410000|2022-03-25 03:36:50|416.62|413.26|416.62|413.26|416.62|413.26|416.62|413.26|0
1648179420000|2022-03-25 03:37:00|416.47|413.11|416.47|413.11|416.47|413.11|416.47|413.11|0
1648179430000|2022-03-25 03:37:10|416.4|413.04|416.32|412.96|416.47|413.11|416.32|412.96|0
1648179440000|2022-03-25 03:37:20|416.18|412.82|416.18|412.82|416.18|412.82|416.18|412.82|0
1648179460000|2022-03-25 03:37:40|416.4|413.04|416.47|413.11|416.55|413.19|416.4|413.04|0
1648179470000|2022-03-25 03:37:50|416.4|413.04|416.4|413.04|416.4|413.04|416.4|413.04|0
1648179480000|2022-03-25 03:38:00|416.47|413.11|416.55|413.19|416.55|413.19|416.47|413.11|0
1648179490000|2022-03-25 03:38:10|416.47|413.11|416.62|413.26|416.77|413.41|416.47|413.11|0
1648179500000|2022-03-25 03:38:20|416.77|413.41|416.77|413.41|416.77|413.41|416.77|413.41|0
1648179510000|2022-03-25 03:38:30|416.92|413.56|416.92|413.56|416.92|413.56|416.84|413.48|0
1648179520000|2022-03-25 03:38:40|416.84|413.48|416.84|413.48|416.84|413.48|416.84|413.48|0
1648179530000|2022-03-25 03:38:50|416.77|413.41|416.62|413.26|416.77|413.41|416.62|413.26|0
1648179540000|2022-03-25 03:39:00|416.77|413.41|416.77|413.41|416.77|413.41|416.77|413.41|0
1648179550000|2022-03-25 03:39:10|416.92|413.56|416.92|413.56|416.92|413.56|416.92|413.56|0
1648179570000|2022-03-25 03:39:30|416.77|413.41|416.7|413.34|416.77|413.41|416.7|413.34|0
1648179580000|2022-03-25 03:39:40|416.62|413.26|416.62|413.26|416.62|413.26|416.62|413.26|0
1648179590000|2022-03-25 03:39:50|416.7|413.34|416.77|413.41|416.77|413.41|416.7|413.34|0
1648179600000|2022-03-25 03:40:00|416.7|413.34|416.77|413.41|416.77|413.41|416.7|413.34|0
1648179610000|2022-03-25 03:40:10|416.92|413.56|417.06|413.7|417.06|413.7|416.92|413.56|0
1648179620000|2022-03-25 03:40:20|417.21|413.85|417.66|414.3|417.66|414.3|417.06|413.7|0
1648179630000|2022-03-25 03:40:30|417.8|414.44|417.8|414.44|417.8|414.44|417.8|414.44|0
1648179640000|2022-03-25 03:40:40|417.95|414.59|417.66|414.3|417.95|414.59|417.66|414.3|0
1648179650000|2022-03-25 03:40:50|417.8|414.44|417.66|414.3|417.8|414.44|417.66|414.3|0
1648179660000|2022-03-25 03:41:00|417.8|414.44|417.73|414.37|417.8|414.44|417.73|414.37|0
1648179670000|2022-03-25 03:41:10|417.66|414.3|417.66|414.3|417.66|414.3|417.66|414.3|0
1648179680000|2022-03-25 03:41:20|417.51|414.15|417.44|414.08|417.51|414.15|417.44|414.08|0
1648179690000|2022-03-25 03:41:30|417.36|414|417.21|413.85|417.36|414|417.21|413.85|0
1648179710000|2022-03-25 03:41:50|417.36|414|417.36|414|417.36|414|417.36|414|0
1648179720000|2022-03-25 03:42:00|417.51|414.15|417.51|414.15|417.51|414.15|417.44|414.08|0
1648179740000|2022-03-25 03:42:20|417.65|414.29|417.65|414.29|417.65|414.29|417.65|414.29|0
1648179750000|2022-03-25 03:42:30|417.36|414|417.51|414.15|417.51|414.15|417.21|413.85|0
1648179770000|2022-03-25 03:42:50|417.44|414.08|417.44|414.08|417.44|414.08|417.44|414.08|0
1648179780000|2022-03-25 03:43:00|417.51|414.15|417.65|414.29|417.65|414.29|417.51|414.15|0
1648179790000|2022-03-25 03:43:10|417.8|414.44|417.8|414.44|417.8|414.44|417.8|414.44|0
1648179800000|2022-03-25 03:43:20|418.1|414.74|418.18|414.82|418.18|414.82|417.95|414.59|0
1648179810000|2022-03-25 03:43:30|418.1|414.74|417.95|414.59|418.1|414.74|417.95|414.59|0
1648179820000|2022-03-25 03:43:40|417.88|414.52|418.1|414.74|418.1|414.74|417.88|414.52|0
1648179830000|2022-03-25 03:43:50|417.95|414.59|417.95|414.59|417.95|414.59|417.95|414.59|0
1648179850000|2022-03-25 03:44:10|417.8|414.44|417.8|414.44|417.8|414.44|417.8|414.44|0
1648179860000|2022-03-25 03:44:20|417.95|414.59|417.65|414.29|417.95|414.59|417.65|414.29|0
1648179880000|2022-03-25 03:44:40|417.95|414.59|417.88|414.52|417.95|414.59|417.8|414.44|0
1648179890000|2022-03-25 03:44:50|417.8|414.44|417.8|414.44|417.88|414.52|417.8|414.44|0
1648179900000|2022-03-25 03:45:00|417.95|414.59|417.95|414.59|417.95|414.59|417.8|414.44|0
1648179910000|2022-03-25 03:45:10|417.88|414.52|417.95|414.59|417.95|414.59|417.8|414.44|0
1648179920000|2022-03-25 03:45:20|417.88|414.52|417.65|414.29|417.88|414.52|417.65|414.29|0
1648179930000|2022-03-25 03:45:30|417.73|414.37|417.65|414.29|417.73|414.37|417.65|414.29|0
1648179940000|2022-03-25 03:45:40|417.8|414.44|417.88|414.52|417.95|414.59|417.8|414.44|0
1648179950000|2022-03-25 03:45:50|417.8|414.44|417.65|414.29|417.8|414.44|417.65|414.29|0
1648179960000|2022-03-25 03:46:00|417.73|414.37|417.73|414.37|417.73|414.37|417.73|414.37|0
1648179970000|2022-03-25 03:46:10|417.65|414.29|417.73|414.37|417.73|414.37|417.65|414.29|0
1648179980000|2022-03-25 03:46:20|417.65|414.29|417.58|414.22|417.65|414.29|417.58|414.22|0
1648179990000|2022-03-25 03:46:30|417.51|414.15|417.65|414.29|417.65|414.29|417.51|414.15|0
1648180000000|2022-03-25 03:46:40|417.73|414.37|417.73|414.37|417.73|414.37|417.73|414.37|0
1648180010000|2022-03-25 03:46:50|417.8|414.44|417.8|414.44|417.8|414.44|417.8|414.44|0
1648180020000|2022-03-25 03:47:00|417.95|414.59|417.8|414.44|417.95|414.59|417.8|414.44|0
1648180040000|2022-03-25 03:47:20|417.95|414.59|417.95|414.59|417.95|414.59|417.95|414.59|0
1648180050000|2022-03-25 03:47:30|417.8|414.44|417.8|414.44|417.8|414.44|417.8|414.44|0
1648180080000|2022-03-25 03:48:00|417.95|414.59|417.8|414.44|417.95|414.59|417.8|414.44|0
1648180090000|2022-03-25 03:48:10|417.95|414.59|418.1|414.74|418.1|414.74|417.95|414.59|0
1648180100000|2022-03-25 03:48:20|418.25|414.89|418.32|414.96|418.32|414.96|418.25|414.89|0
1648180110000|2022-03-25 03:48:30|418.25|414.89|418.25|414.89|418.25|414.89|418.25|414.89|0
1648180120000|2022-03-25 03:48:40|418.1|414.74|418.1|414.74|418.1|414.74|418.1|414.74|0
1648180130000|2022-03-25 03:48:50|418.25|414.89|418.25|414.89|418.25|414.89|418.25|414.89|0
1648180140000|2022-03-25 03:49:00|418.32|414.96|418.32|414.96|418.32|414.96|418.32|414.96|0
1648180150000|2022-03-25 03:49:10|418.25|414.89|418.25|414.89|418.25|414.89|418.1|414.74|0
1648180160000|2022-03-25 03:49:20|418.17|414.81|418.25|414.89|418.25|414.89|418.17|414.81|0
1648180170000|2022-03-25 03:49:30|418.24|414.88|418.32|414.96|418.32|414.96|418.24|414.88|0
1648180180000|2022-03-25 03:49:40|418.24|414.88|418.17|414.81|418.24|414.88|418.17|414.81|0
1648180190000|2022-03-25 03:49:50|418.1|414.74|418.03|414.67|418.1|414.74|418.03|414.67|0
1648180200000|2022-03-25 03:50:00|417.95|414.59|417.95|414.59|417.95|414.59|417.95|414.59|0
1648180210000|2022-03-25 03:50:10|417.88|414.52|417.8|414.44|417.88|414.52|417.8|414.44|0
1648180230000|2022-03-25 03:50:30|417.73|414.37|417.65|414.29|417.73|414.37|417.65|414.29|0
1648180250000|2022-03-25 03:50:50|417.73|414.37|417.8|414.44|417.8|414.44|417.65|414.29|0
1648180260000|2022-03-25 03:51:00|417.73|414.37|417.73|414.37|417.73|414.37|417.73|414.37|0
1648180270000|2022-03-25 03:51:10|417.65|414.29|417.5|414.14|417.65|414.29|417.5|414.14|0
1648180290000|2022-03-25 03:51:30|417.58|414.22|417.65|414.29|417.65|414.29|417.58|414.22|0
1648180300000|2022-03-25 03:51:40|417.8|414.44|417.8|414.44|417.8|414.44|417.8|414.44|0
1648180310000|2022-03-25 03:51:50|418.1|414.74|418.1|414.74|418.1|414.74|418.1|414.74|0
1648180320000|2022-03-25 03:52:00|417.88|414.52|417.88|414.52|417.88|414.52|417.8|414.44|0
1648180330000|2022-03-25 03:52:10|417.95|414.59|417.8|414.44|417.95|414.59|417.8|414.44|0
1648180360000|2022-03-25 03:52:40|417.95|414.59|417.95|414.59|418.02|414.66|417.95|414.59|0
1648180380000|2022-03-25 03:53:00|417.88|414.52|417.8|414.44|417.88|414.52|417.8|414.44|0
1648180390000|2022-03-25 03:53:10|417.65|414.29|417.73|414.37|417.8|414.44|417.65|414.29|0
1648180400000|2022-03-25 03:53:20|417.8|414.44|417.88|414.52|417.88|414.52|417.8|414.44|0
1648180410000|2022-03-25 03:53:30|417.8|414.44|418.02|414.66|418.02|414.66|417.8|414.44|0
1648180420000|2022-03-25 03:53:40|417.95|414.59|418.02|414.66|418.02|414.66|417.95|414.59|0
1648180430000|2022-03-25 03:53:50|417.95|414.59|417.95|414.59|417.95|414.59|417.95|414.59|0
1648180440000|2022-03-25 03:54:00|417.88|414.52|417.8|414.44|417.88|414.52|417.8|414.44|0
1648180450000|2022-03-25 03:54:10|417.35|413.99|417.5|414.14|417.5|414.14|417.35|413.99|0
1648180460000|2022-03-25 03:54:20|417.43|414.07|417.43|414.07|417.43|414.07|417.43|414.07|0
1648180470000|2022-03-25 03:54:30|417.5|414.14|417.5|414.14|417.5|414.14|417.5|414.14|0
1648180480000|2022-03-25 03:54:40|417.43|414.07|417.5|414.14|417.5|414.14|417.43|414.07|0
1648180490000|2022-03-25 03:54:50|417.43|414.07|417.58|414.22|417.58|414.22|417.43|414.07|0
1648180500000|2022-03-25 03:55:00|417.65|414.29|417.58|414.22|417.65|414.29|417.5|414.14|0
1648180510000|2022-03-25 03:55:10|417.5|414.14|417.5|414.14|417.5|414.14|417.5|414.14|0
1648180530000|2022-03-25 03:55:30|417.35|413.99|417.35|413.99|417.35|413.99|417.35|413.99|0
1648180540000|2022-03-25 03:55:40|417.5|414.14|417.5|414.14|417.5|414.14|417.5|414.14|0
1648180570000|2022-03-25 03:56:10|417.43|414.07|417.5|414.14|417.5|414.14|417.43|414.07|0
1648180580000|2022-03-25 03:56:20|417.43|414.07|417.5|414.14|417.5|414.14|417.43|414.07|0
1648180590000|2022-03-25 03:56:30|417.43|414.07|417.35|413.99|417.43|414.07|417.35|413.99|0
1648180600000|2022-03-25 03:56:40|417.5|414.14|417.5|414.14|417.5|414.14|417.5|414.14|0
1648180610000|2022-03-25 03:56:50|417.43|414.07|417.5|414.14|417.5|414.14|417.43|414.07|0
1648180620000|2022-03-25 03:57:00|417.35|413.99|417.35|413.99|417.35|413.99|417.35|413.99|0
1648180630000|2022-03-25 03:57:10|417.5|414.14|417.5|414.14|417.5|414.14|417.5|414.14|0
1648180670000|2022-03-25 03:57:50|417.35|413.99|417.35|413.99|417.35|413.99|417.35|413.99|0
1648180680000|2022-03-25 03:58:00|417.28|413.92|417.35|413.99|417.35|413.99|417.2|413.84|0
1648180690000|2022-03-25 03:58:10|417.2|413.84|417.35|413.99|417.35|413.99|417.2|413.84|0
1648180700000|2022-03-25 03:58:20|417.2|413.84|417.2|413.84|417.2|413.84|417.2|413.84|0
1648180710000|2022-03-25 03:58:30|417.35|413.99|417.2|413.84|417.35|413.99|417.2|413.84|0
1648180720000|2022-03-25 03:58:40|417.35|413.99|417.35|413.99|417.35|413.99|417.28|413.92|0
1648180740000|2022-03-25 03:59:00|417.2|413.84|417.2|413.84|417.2|413.84|417.2|413.84|0
1648180750000|2022-03-25 03:59:10|417.28|413.92|417.06|413.7|417.35|413.99|417.06|413.7|0
1648180790000|2022-03-25 03:59:50|416.91|413.55|416.76|413.4|416.91|413.55|416.76|413.4|0
1648180800000|2022-03-25 04:00:00|417.06|413.7|416.98|413.62|417.06|413.7|416.91|413.55|0
1648180810000|2022-03-25 04:00:10|416.91|413.55|416.76|413.4|416.91|413.55|416.76|413.4|0
1648180820000|2022-03-25 04:00:20|416.91|413.55|416.98|413.62|416.98|413.62|416.91|413.55|0
1648180830000|2022-03-25 04:00:30|417.06|413.7|417.06|413.7|417.06|413.7|417.06|413.7|0
1648180840000|2022-03-25 04:00:40|417.2|413.84|417.2|413.84|417.2|413.84|417.2|413.84|0
1648180850000|2022-03-25 04:00:50|417.13|413.77|417.06|413.7|417.13|413.77|417.06|413.7|0
1648180860000|2022-03-25 04:01:00|416.98|413.62|416.91|413.55|416.98|413.62|416.91|413.55|0
1648180870000|2022-03-25 04:01:10|416.98|413.62|416.91|413.55|416.98|413.62|416.91|413.55|0
1648180880000|2022-03-25 04:01:20|417.06|413.7|417.06|413.7|417.06|413.7|417.06|413.7|0
1648180900000|2022-03-25 04:01:40|416.98|413.62|416.98|413.62|416.98|413.62|416.98|413.62|0
1648180910000|2022-03-25 04:01:50|416.91|413.55|416.91|413.55|416.91|413.55|416.84|413.48|0
1648180920000|2022-03-25 04:02:00|416.76|413.4|416.76|413.4|416.91|413.55|416.76|413.4|0
1648180950000|2022-03-25 04:02:30|416.61|413.25|416.61|413.25|416.61|413.25|416.61|413.25|0
1648180960000|2022-03-25 04:02:40|416.76|413.4|416.76|413.4|416.76|413.4|416.69|413.33|0
1648180970000|2022-03-25 04:02:50|416.69|413.33|416.61|413.25|416.69|413.33|416.61|413.25|0
1648180980000|2022-03-25 04:03:00|416.46|413.1|416.46|413.1|416.46|413.1|416.46|413.1|0
1648180990000|2022-03-25 04:03:10|416.61|413.25|416.61|413.25|416.61|413.25|416.61|413.25|0
1648181020000|2022-03-25 04:03:40|416.46|413.1|416.46|413.1|416.46|413.1|416.46|413.1|0
1648181050000|2022-03-25 04:04:10|416.39|413.03|416.39|413.03|416.39|413.03|416.39|413.03|0
1648181060000|2022-03-25 04:04:20|416.46|413.1|416.46|413.1|416.46|413.1|416.39|413.03|0
1648181100000|2022-03-25 04:05:00|416.31|412.95|416.31|412.95|416.46|413.1|416.31|412.95|0
1648181110000|2022-03-25 04:05:10|416.39|413.03|416.31|412.95|416.39|413.03|416.31|412.95|0
1648181120000|2022-03-25 04:05:20|416.46|413.1|416.46|413.1|416.46|413.1|416.39|413.03|0
1648181140000|2022-03-25 04:05:40|416.39|413.03|416.31|412.95|416.39|413.03|416.31|412.95|0
1648181150000|2022-03-25 04:05:50|416.46|413.1|416.46|413.1|416.46|413.1|416.46|413.1|0
1648181170000|2022-03-25 04:06:10|416.61|413.25|416.54|413.18|416.61|413.25|416.54|413.18|0
1648181180000|2022-03-25 04:06:20|416.61|413.25|416.61|413.25|416.61|413.25|416.61|413.25|0
1648181190000|2022-03-25 04:06:30|416.54|413.18|416.61|413.25|416.61|413.25|416.54|413.18|0
1648181210000|2022-03-25 04:06:50|416.76|413.4|416.76|413.4|416.76|413.4|416.76|413.4|0
1648181230000|2022-03-25 04:07:10|416.61|413.25|416.69|413.33|416.76|413.4|416.61|413.25|0
1648181240000|2022-03-25 04:07:20|416.61|413.25|416.61|413.25|416.61|413.25|416.61|413.25|0
1648181250000|2022-03-25 04:07:30|416.76|413.4|416.76|413.4|416.76|413.4|416.76|413.4|0
1648181270000|2022-03-25 04:07:50|416.61|413.25|416.61|413.25|416.61|413.25|416.61|413.25|0
1648181280000|2022-03-25 04:08:00|416.54|413.18|416.46|413.1|416.54|413.18|416.46|413.1|0
1648181300000|2022-03-25 04:08:20|416.54|413.18|416.39|413.03|416.54|413.18|416.39|413.03|0
1648181310000|2022-03-25 04:08:30|416.46|413.1|416.46|413.1|416.46|413.1|416.46|413.1|0
1648181320000|2022-03-25 04:08:40|416.54|413.18|416.46|413.1|416.54|413.18|416.46|413.1|0
1648181340000|2022-03-25 04:09:00|416.39|413.03|416.31|412.95|416.39|413.03|416.31|412.95|0
1648181360000|2022-03-25 04:09:20|416.39|413.03|416.31|412.95|416.39|413.03|416.31|412.95|0
1648181390000|2022-03-25 04:09:50|416.39|413.03|416.46|413.1|416.46|413.1|416.39|413.03|0
1648181420000|2022-03-25 04:10:20|416.31|412.95|416.31|412.95|416.31|412.95|416.31|412.95|0
1648181430000|2022-03-25 04:10:30|416.24|412.88|416.16|412.8|416.24|412.88|416.16|412.8|0
1648181450000|2022-03-25 04:10:50|416.24|412.88|416.16|412.8|416.24|412.88|416.16|412.8|0
1648181460000|2022-03-25 04:11:00|416.31|412.95|416.31|412.95|416.31|412.95|416.31|412.95|0
1648181500000|2022-03-25 04:11:40|416.16|412.8|416.16|412.8|416.16|412.8|416.16|412.8|0
1648181510000|2022-03-25 04:11:50|415.43|412.07|415.43|412.07|415.43|412.07|415.13|411.77|0
1648181520000|2022-03-25 04:12:00|415.35|411.99|415.43|412.07|415.57|412.21|415.35|411.99|0
1648181530000|2022-03-25 04:12:10|415.35|411.99|415.43|412.07|415.43|412.07|415.28|411.92|0
1648181540000|2022-03-25 04:12:20|415.57|412.21|415.43|412.07|415.57|412.21|415.28|411.92|0
1648181550000|2022-03-25 04:12:30|415.35|411.99|415.43|412.07|415.43|412.07|415.35|411.99|0
1648181570000|2022-03-25 04:12:50|415.28|411.92|415.43|412.07|415.43|412.07|415.28|411.92|0
1648181580000|2022-03-25 04:13:00|415.28|411.92|415.43|412.07|415.43|412.07|415.28|411.92|0
1648181590000|2022-03-25 04:13:10|415.28|411.92|415.21|411.85|415.28|411.92|415.21|411.85|0
1648181600000|2022-03-25 04:13:20|415.13|411.77|415.28|411.92|415.28|411.92|415.13|411.77|0
1648181610000|2022-03-25 04:13:30|415.43|412.07|415.35|411.99|415.43|412.07|415.35|411.99|0
1648181620000|2022-03-25 04:13:40|415.43|412.07|415.35|411.99|415.43|412.07|415.35|411.99|0
1648181630000|2022-03-25 04:13:50|415.43|412.07|415.35|411.99|415.43|412.07|415.35|411.99|0
1648181640000|2022-03-25 04:14:00|415.28|411.92|415.28|411.92|415.28|411.92|415.28|411.92|0
1648181670000|2022-03-25 04:14:30|415.35|411.99|415.35|411.99|415.35|411.99|415.35|411.99|0
1648181680000|2022-03-25 04:14:40|415.57|412.21|415.72|412.36|415.72|412.36|415.5|412.14|0
1648181710000|2022-03-25 04:15:10|416.02|412.66|416.02|412.66|416.02|412.66|416.02|412.66|0
1648181720000|2022-03-25 04:15:20|415.87|412.51|415.72|412.36|415.87|412.51|415.72|412.36|0
1648181730000|2022-03-25 04:15:30|415.57|412.21|415.57|412.21|415.57|412.21|415.57|412.21|0
1648181740000|2022-03-25 04:15:40|415.72|412.36|415.65|412.29|415.72|412.36|415.65|412.29|0
1648181750000|2022-03-25 04:15:50|415.72|412.36|415.57|412.21|415.72|412.36|415.57|412.21|0
1648181770000|2022-03-25 04:16:10|415.42|412.06|415.42|412.06|415.42|412.06|415.42|412.06|0
1648181800000|2022-03-25 04:16:40|415.57|412.21|415.65|412.29|415.65|412.29|415.57|412.21|0
1648181810000|2022-03-25 04:16:50|415.72|412.36|415.72|412.36|415.8|412.44|415.72|412.36|0
1648181820000|2022-03-25 04:17:00|415.65|412.29|415.72|412.36|415.72|412.36|415.65|412.29|0
1648181840000|2022-03-25 04:17:20|415.8|412.44|415.72|412.36|415.8|412.44|415.72|412.36|0
1648181860000|2022-03-25 04:17:40|415.57|412.21|415.72|412.36|415.72|412.36|415.57|412.21|0
1648181870000|2022-03-25 04:17:50|415.8|412.44|415.8|412.44|415.8|412.44|415.8|412.44|0
1648181880000|2022-03-25 04:18:00|415.72|412.36|415.72|412.36|415.72|412.36|415.72|412.36|0
1648181890000|2022-03-25 04:18:10|415.87|412.51|415.87|412.51|416.01|412.65|415.87|412.51|0
1648181900000|2022-03-25 04:18:20|415.94|412.58|416.01|412.65|416.01|412.65|415.94|412.58|0
1648181930000|2022-03-25 04:18:50|415.94|412.58|415.65|412.29|415.94|412.58|415.65|412.29|0
1648181940000|2022-03-25 04:19:00|415.5|412.14|415.28|411.92|415.57|412.21|415.28|411.92|0
1648181960000|2022-03-25 04:19:20|415.42|412.06|415.28|411.92|415.42|412.06|415.28|411.92|0
1648181970000|2022-03-25 04:19:30|415.2|411.84|415.35|411.99|415.35|411.99|415.2|411.84|0
1648181980000|2022-03-25 04:19:40|415.28|411.92|415.42|412.06|415.42|412.06|415.28|411.92|0
1648182000000|2022-03-25 04:20:00|415.28|411.92|415.28|411.92|415.28|411.92|415.28|411.92|0
1648182010000|2022-03-25 04:20:10|415.2|411.84|415.2|411.84|415.2|411.84|415.2|411.84|0
1648182020000|2022-03-25 04:20:20|415.28|411.92|415.28|411.92|415.28|411.92|415.28|411.92|0
1648182030000|2022-03-25 04:20:30|415.27|411.91|415.27|411.91|415.42|412.06|415.27|411.91|0
1648182040000|2022-03-25 04:20:40|415.2|411.84|415.2|411.84|415.27|411.91|415.2|411.84|0
1648182050000|2022-03-25 04:20:50|415.13|411.77|415.13|411.77|415.13|411.77|415.13|411.77|0
1648182060000|2022-03-25 04:21:00|415.35|411.99|415.42|412.06|415.42|412.06|415.27|411.91|0
1648182080000|2022-03-25 04:21:20|415.57|412.21|415.57|412.21|415.57|412.21|415.57|412.21|0
1648182090000|2022-03-25 04:21:30|415.42|412.06|415.42|412.06|415.42|412.06|415.42|412.06|0
1648182100000|2022-03-25 04:21:40|415.35|411.99|415.42|412.06|415.42|412.06|415.35|411.99|0
1648182140000|2022-03-25 04:22:20|415.27|411.91|415.35|411.99|415.35|411.99|415.27|411.91|0
1648182150000|2022-03-25 04:22:30|415.27|411.91|415.27|411.91|415.27|411.91|415.27|411.91|0
1648182160000|2022-03-25 04:22:40|415.42|412.06|415.42|412.06|415.42|412.06|415.42|412.06|0
1648182170000|2022-03-25 04:22:50|415.57|412.21|415.5|412.14|415.57|412.21|415.5|412.14|0
1648182180000|2022-03-25 04:23:00|415.57|412.21|415.42|412.06|415.57|412.21|415.42|412.06|0
1648182200000|2022-03-25 04:23:20|415.27|411.91|415.42|412.06|415.42|412.06|415.27|411.91|0
1648182220000|2022-03-25 04:23:40|415.35|411.99|415.42|412.06|415.42|412.06|415.35|411.99|0
1648182230000|2022-03-25 04:23:50|415.27|411.91|415.42|412.06|415.42|412.06|415.27|411.91|0
1648182240000|2022-03-25 04:24:00|415.57|412.21|415.42|412.06|415.57|412.21|415.42|412.06|0
1648182280000|2022-03-25 04:24:40|415.57|412.21|415.5|412.14|415.57|412.21|415.5|412.14|0
1648182290000|2022-03-25 04:24:50|415.42|412.06|415.42|412.06|415.42|412.06|415.42|412.06|0
1648182300000|2022-03-25 04:25:00|415.27|411.91|415.27|411.91|415.27|411.91|415.27|411.91|0
1648182310000|2022-03-25 04:25:10|415.13|411.77|415.13|411.77|415.13|411.77|415.13|411.77|0
1648182320000|2022-03-25 04:25:20|415.2|411.84|415.13|411.77|415.2|411.84|415.13|411.77|0
1648182350000|2022-03-25 04:25:50|415.27|411.91|415.27|411.91|415.27|411.91|415.27|411.91|0
1648182360000|2022-03-25 04:26:00|415.13|411.77|415.2|411.84|415.27|411.91|415.13|411.77|0
1648182370000|2022-03-25 04:26:10|415.13|411.77|415.13|411.77|415.13|411.77|415.13|411.77|0
1648182380000|2022-03-25 04:26:20|415.05|411.69|414.91|411.55|415.05|411.69|414.91|411.55|0
1648182390000|2022-03-25 04:26:30|414.98|411.62|415.05|411.69|415.05|411.69|414.98|411.62|0
1648182400000|2022-03-25 04:26:40|415.13|411.77|415.13|411.77|415.13|411.77|415.05|411.69|0
1648182430000|2022-03-25 04:27:10|414.98|411.62|414.98|411.62|414.98|411.62|414.98|411.62|0
1648182470000|2022-03-25 04:27:50|414.91|411.55|414.98|411.62|414.98|411.62|414.91|411.55|0
1648182480000|2022-03-25 04:28:00|414.91|411.55|414.83|411.47|414.91|411.55|414.83|411.47|0
1648182490000|2022-03-25 04:28:10|414.76|411.4|414.76|411.4|414.83|411.47|414.76|411.4|0
1648182500000|2022-03-25 04:28:20|414.83|411.47|414.83|411.47|414.83|411.47|414.83|411.47|0
1648182510000|2022-03-25 04:28:30|414.76|411.4|414.68|411.32|414.76|411.4|414.68|411.32|0
1648182520000|2022-03-25 04:28:40|414.76|411.4|414.68|411.32|414.76|411.4|414.68|411.32|0
1648182530000|2022-03-25 04:28:50|414.76|411.4|414.68|411.32|414.76|411.4|414.68|411.32|0
1648182540000|2022-03-25 04:29:00|414.76|411.4|414.76|411.4|414.76|411.4|414.76|411.4|0
1648182550000|2022-03-25 04:29:10|414.83|411.47|414.83|411.47|414.83|411.47|414.68|411.32|0
1648182560000|2022-03-25 04:29:20|414.76|411.4|414.68|411.32|414.76|411.4|414.68|411.32|0
1648182600000|2022-03-25 04:30:00|414.76|411.4|414.83|411.47|414.91|411.55|414.76|411.4|0
1648182610000|2022-03-25 04:30:10|414.68|411.32|414.83|411.47|414.83|411.47|414.68|411.32|0
1648182620000|2022-03-25 04:30:20|414.76|411.4|414.83|411.47|414.83|411.47|414.76|411.4|0
1648182640000|2022-03-25 04:30:40|414.98|411.62|414.98|411.62|414.98|411.62|414.98|411.62|0
1648182660000|2022-03-25 04:31:00|415.05|411.69|414.98|411.62|415.12|411.76|414.98|411.62|0
1648182670000|2022-03-25 04:31:10|414.83|411.47|414.83|411.47|414.83|411.47|414.83|411.47|0
1648182680000|2022-03-25 04:31:20|414.91|411.55|414.98|411.62|414.98|411.62|414.91|411.55|0
1648182690000|2022-03-25 04:31:30|414.91|411.55|414.83|411.47|414.91|411.55|414.83|411.47|0
1648182700000|2022-03-25 04:31:40|414.76|411.4|414.68|411.32|414.76|411.4|414.68|411.32|0
1648182710000|2022-03-25 04:31:50|414.24|410.88|414.68|411.32|414.68|411.32|414.24|410.88|0
1648182750000|2022-03-25 04:32:30|414.83|411.47|414.83|411.47|414.83|411.47|414.83|411.47|0
1648182770000|2022-03-25 04:32:50|414.68|411.32|414.68|411.32|414.68|411.32|414.68|411.32|0
1648182780000|2022-03-25 04:33:00|414.53|411.17|414.53|411.17|414.53|411.17|414.53|411.17|0
1648182800000|2022-03-25 04:33:20|414.61|411.25|414.68|411.32|414.68|411.32|414.61|411.25|0
1648182810000|2022-03-25 04:33:30|414.83|411.47|414.76|411.4|414.83|411.47|414.76|411.4|0
1648182820000|2022-03-25 04:33:40|414.68|411.32|414.68|411.32|414.68|411.32|414.68|411.32|0
1648182830000|2022-03-25 04:33:50|414.83|411.47|414.83|411.47|414.83|411.47|414.83|411.47|0
1648182840000|2022-03-25 04:34:00|414.76|411.4|414.83|411.47|414.83|411.47|414.76|411.4|0
1648182870000|2022-03-25 04:34:30|414.97|411.61|414.83|411.47|414.97|411.61|414.83|411.47|0
1648182890000|2022-03-25 04:34:50|414.97|411.61|414.97|411.61|414.97|411.61|414.97|411.61|0
1648182910000|2022-03-25 04:35:10|414.9|411.54|414.9|411.54|414.9|411.54|414.9|411.54|0
1648182920000|2022-03-25 04:35:20|414.97|411.61|414.97|411.61|414.97|411.61|414.97|411.61|0
1648182930000|2022-03-25 04:35:30|414.9|411.54|414.9|411.54|414.9|411.54|414.9|411.54|0
1648182940000|2022-03-25 04:35:40|414.97|411.61|414.97|411.61|414.97|411.61|414.9|411.54|0
1648182950000|2022-03-25 04:35:50|414.9|411.54|414.97|411.61|414.97|411.61|414.83|411.47|0
1648182960000|2022-03-25 04:36:00|414.83|411.47|414.9|411.54|414.9|411.54|414.83|411.47|0
1648182970000|2022-03-25 04:36:10|414.97|411.61|414.97|411.61|414.97|411.61|414.97|411.61|0
1648182980000|2022-03-25 04:36:20|415.05|411.69|415.05|411.69|415.12|411.76|414.97|411.61|0
1648182990000|2022-03-25 04:36:30|414.97|411.61|415.05|411.69|415.05|411.69|414.97|411.61|0
1648183000000|2022-03-25 04:36:40|415.12|411.76|415.12|411.76|415.12|411.76|415.05|411.69|0
1648183010000|2022-03-25 04:36:50|414.97|411.61|414.97|411.61|414.97|411.61|414.97|411.61|0
1648183030000|2022-03-25 04:37:10|414.9|411.54|414.97|411.61|414.97|411.61|414.9|411.54|0
1648183040000|2022-03-25 04:37:20|414.9|411.54|414.83|411.47|414.9|411.54|414.83|411.47|0
1648183060000|2022-03-25 04:37:40|414.68|411.32|414.68|411.32|414.68|411.32|414.68|411.32|0
1648183070000|2022-03-25 04:37:50|414.53|411.17|414.53|411.17|414.53|411.17|414.53|411.17|0
1648183080000|2022-03-25 04:38:00|414.68|411.32|414.83|411.47|414.83|411.47|414.68|411.32|0
1648183090000|2022-03-25 04:38:10|414.97|411.61|414.83|411.47|414.97|411.61|414.83|411.47|0
1648183100000|2022-03-25 04:38:20|415.05|411.69|414.97|411.61|415.05|411.69|414.97|411.61|0
1648183140000|2022-03-25 04:39:00|415.05|411.69|415.12|411.76|415.12|411.76|415.05|411.69|0
1648183150000|2022-03-25 04:39:10|414.97|411.61|414.97|411.61|414.97|411.61|414.97|411.61|0
1648183160000|2022-03-25 04:39:20|415.05|411.69|415.12|411.76|415.12|411.76|415.05|411.69|0
1648183170000|2022-03-25 04:39:30|415.05|411.69|414.97|411.61|415.05|411.69|414.97|411.61|0
1648183200000|2022-03-25 04:40:00|415.05|411.69|415.05|411.69|415.12|411.76|415.05|411.69|0
1648183210000|2022-03-25 04:40:10|414.97|411.61|414.97|411.61|414.97|411.61|414.97|411.61|0
1648183220000|2022-03-25 04:40:20|414.83|411.47|414.83|411.47|414.83|411.47|414.75|411.39|0
1648183250000|2022-03-25 04:40:50|414.82|411.46|414.82|411.46|414.82|411.46|414.82|411.46|0
1648183260000|2022-03-25 04:41:00|414.75|411.39|414.82|411.46|414.82|411.46|414.75|411.39|0
1648183290000|2022-03-25 04:41:30|414.75|411.39|414.75|411.39|414.82|411.46|414.75|411.39|0
1648183300000|2022-03-25 04:41:40|414.68|411.32|414.68|411.32|414.68|411.32|414.68|411.32|0
1648183310000|2022-03-25 04:41:50|414.53|411.17|414.38|411.02|414.53|411.17|414.38|411.02|0
1648183320000|2022-03-25 04:42:00|414.31|410.95|414.31|410.95|414.31|410.95|414.31|410.95|0
1648183330000|2022-03-25 04:42:10|414.09|410.73|414.23|410.87|414.23|410.87|414.09|410.73|0
1648183340000|2022-03-25 04:42:20|414.16|410.8|414.23|410.87|414.23|410.87|414.16|410.8|0
1648183350000|2022-03-25 04:42:30|414.16|410.8|414.16|410.8|414.16|410.8|414.16|410.8|0
1648183360000|2022-03-25 04:42:40|414.23|410.87|414.23|410.87|414.23|410.87|414.23|410.87|0
1648183370000|2022-03-25 04:42:50|414.16|410.8|414.23|410.87|414.23|410.87|414.16|410.8|0
1648183380000|2022-03-25 04:43:00|414.09|410.73|414.09|410.73|414.09|410.73|414.09|410.73|0
1648183400000|2022-03-25 04:43:20|413.94|410.58|413.94|410.58|413.94|410.58|413.94|410.58|0
1648183410000|2022-03-25 04:43:30|414.02|410.66|414.09|410.73|414.09|410.73|413.94|410.58|0
1648183420000|2022-03-25 04:43:40|413.94|410.58|413.94|410.58|413.94|410.58|413.94|410.58|0
1648183430000|2022-03-25 04:43:50|414.23|410.87|414.23|410.87|414.23|410.87|414.23|410.87|0
1648183460000|2022-03-25 04:44:20|414.38|411.02|414.38|411.02|414.38|411.02|414.38|411.02|0
1648183500000|2022-03-25 04:45:00|414.53|411.17|414.53|411.17|414.53|411.17|414.53|411.17|0
1648183510000|2022-03-25 04:45:10|414.61|411.25|414.53|411.17|414.61|411.25|414.53|411.17|0
1648183530000|2022-03-25 04:45:30|414.68|411.32|414.68|411.32|414.68|411.32|414.68|411.32|0
1648183540000|2022-03-25 04:45:40|414.53|411.17|414.53|411.17|414.53|411.17|414.53|411.17|0
1648183560000|2022-03-25 04:46:00|414.38|411.02|414.38|411.02|414.53|411.17|414.38|411.02|0
1648183580000|2022-03-25 04:46:20|414.46|411.1|414.46|411.1|414.46|411.1|414.46|411.1|0
1648183590000|2022-03-25 04:46:30|414.53|411.17|414.38|411.02|414.53|411.17|414.38|411.02|0
1648183610000|2022-03-25 04:46:50|414.46|411.1|414.23|410.87|414.46|411.1|414.23|410.87|0
1648183620000|2022-03-25 04:47:00|414.31|410.95|414.38|411.02|414.38|411.02|414.23|410.87|0
1648183670000|2022-03-25 04:47:50|414.31|410.95|414.31|410.95|414.31|410.95|414.31|410.95|0
1648183680000|2022-03-25 04:48:00|414.38|411.02|414.38|411.02|414.38|411.02|414.38|411.02|0
1648183690000|2022-03-25 04:48:10|414.23|410.87|414.23|410.87|414.23|410.87|414.23|410.87|0
1648183700000|2022-03-25 04:48:20|414.09|410.73|413.94|410.58|414.09|410.73|413.94|410.58|0
1648183740000|2022-03-25 04:49:00|414.01|410.65|413.94|410.58|414.09|410.73|413.94|410.58|0
1648183750000|2022-03-25 04:49:10|413.64|410.28|413.64|410.28|413.64|410.28|413.64|410.28|0
1648183760000|2022-03-25 04:49:20|413.5|410.14|413.79|410.43|413.79|410.43|413.5|410.14|0
1648183770000|2022-03-25 04:49:30|413.94|410.58|414.08|410.72|414.08|410.72|413.94|410.58|0
1648183780000|2022-03-25 04:49:40|413.94|410.58|413.79|410.43|413.94|410.58|413.79|410.43|0
1648183820000|2022-03-25 04:50:20|413.94|410.58|413.79|410.43|413.94|410.58|413.79|410.43|0
1648183840000|2022-03-25 04:50:40|413.64|410.28|413.72|410.36|413.72|410.36|413.64|410.28|0
1648183850000|2022-03-25 04:50:50|413.64|410.28|413.5|410.14|413.64|410.28|413.5|410.14|0
1648183860000|2022-03-25 04:51:00|413.35|409.99|413.35|409.99|413.35|409.99|413.35|409.99|0
1648183870000|2022-03-25 04:51:10|413.5|410.14|413.42|410.06|413.5|410.14|413.42|410.06|0
1648183880000|2022-03-25 04:51:20|413.35|409.99|413.35|409.99|413.35|409.99|413.35|409.99|0
1648183890000|2022-03-25 04:51:30|413.5|410.14|413.35|409.99|413.5|410.14|413.35|409.99|0
1648183900000|2022-03-25 04:51:40|413.5|410.14|413.35|409.99|413.5|410.14|413.35|409.99|0
1648183930000|2022-03-25 04:52:10|413.2|409.84|413.2|409.84|413.2|409.84|413.2|409.84|0
1648183940000|2022-03-25 04:52:20|413.28|409.92|413.28|409.92|413.28|409.92|413.28|409.92|0
1648183950000|2022-03-25 04:52:30|413.35|409.99|413.35|409.99|413.35|409.99|413.28|409.92|0
1648183960000|2022-03-25 04:52:40|413.42|410.06|413.49|410.13|413.49|410.13|413.42|410.06|0
1648183970000|2022-03-25 04:52:50|413.64|410.28|413.49|410.13|413.64|410.28|413.49|410.13|0
1648184000000|2022-03-25 04:53:20|413.57|410.21|413.49|410.13|413.57|410.21|413.49|410.13|0
1648184010000|2022-03-25 04:53:30|413.64|410.28|413.64|410.28|413.64|410.28|413.64|410.28|0
1648184020000|2022-03-25 04:53:40|413.79|410.43|413.79|410.43|413.79|410.43|413.79|410.43|0
1648184050000|2022-03-25 04:54:10|413.64|410.28|413.64|410.28|413.64|410.28|413.64|410.28|0
1648184060000|2022-03-25 04:54:20|413.72|410.36|413.64|410.28|413.72|410.36|413.64|410.28|0
1648184070000|2022-03-25 04:54:30|413.72|410.36|413.49|410.13|413.72|410.36|413.49|410.13|0
1648184100000|2022-03-25 04:55:00|413.42|410.06|413.49|410.13|413.49|410.13|413.42|410.06|0
1648184110000|2022-03-25 04:55:10|413.64|410.28|413.64|410.28|413.64|410.28|413.64|410.28|0
1648184120000|2022-03-25 04:55:20|414.39|411.03|414.41|411.05|414.41|411.05|414.25|410.89|0
1648184130000|2022-03-25 04:55:30|414.71|411.35|414.41|411.05|414.71|411.35|414.41|411.05|0
1648184140000|2022-03-25 04:55:40|414.27|410.91|414.27|410.91|414.27|410.91|414.27|410.91|0
1648184150000|2022-03-25 04:55:50|414.12|410.76|414.27|410.91|414.27|410.91|414.12|410.76|0
1648184160000|2022-03-25 04:56:00|414.26|410.9|414.26|410.9|414.26|410.9|414.26|410.9|0
1648184170000|2022-03-25 04:56:10|414.12|410.76|414.12|410.76|414.12|410.76|414.12|410.76|0
1648184230000|2022-03-25 04:57:10|413.97|410.61|413.97|410.61|413.97|410.61|413.97|410.61|0
1648184250000|2022-03-25 04:57:30|414.12|410.76|413.97|410.61|414.12|410.76|413.97|410.61|0
1648184260000|2022-03-25 04:57:40|413.09|409.73|412.51|409.15|413.24|409.88|412.51|409.15|0
1648184270000|2022-03-25 04:57:50|412.36|409|412.36|409|412.36|409|412.36|409|0
1648184280000|2022-03-25 04:58:00|412.5|409.14|412.36|409|412.5|409.14|412.36|409|0
1648184290000|2022-03-25 04:58:10|412.21|408.85|412.36|409|412.36|409|412.21|408.85|0
1648184300000|2022-03-25 04:58:20|412.29|408.93|412.21|408.85|412.29|408.93|412.21|408.85|0
1648184310000|2022-03-25 04:58:30|411.63|408.27|411.63|408.27|411.63|408.27|411.63|408.27|0
1648184320000|2022-03-25 04:58:40|411.48|408.12|410.17|406.81|411.48|408.12|410.17|406.81|0
1648184330000|2022-03-25 04:58:50|410.31|406.95|410.31|406.95|410.31|406.95|410.31|406.95|0
1648184340000|2022-03-25 04:59:00|410.6|407.24|410.46|407.1|410.6|407.24|410.46|407.1|0
1648184350000|2022-03-25 04:59:10|410.83|407.47|411.04|407.68|411.04|407.68|410.75|407.39|0
1648184360000|2022-03-25 04:59:20|410.9|407.54|410.9|407.54|410.9|407.54|410.9|407.54|0
1648184370000|2022-03-25 04:59:30|411.04|407.68|411.33|407.97|411.33|407.97|411.04|407.68|0
1648184380000|2022-03-25 04:59:40|411.48|408.12|411.63|408.27|411.63|408.27|411.48|408.12|0
1648184390000|2022-03-25 04:59:50|411.56|408.2|411.63|408.27|411.63|408.27|411.48|408.12|0
1648184400000|2022-03-25 05:00:00|411.48|408.12|412.36|409|412.36|409|411.48|408.12|0
1648184410000|2022-03-25 05:00:10|412.8|409.44|412.65|409.29|412.8|409.44|412.5|409.14|0
1648184420000|2022-03-25 05:00:20|412.58|409.22|412.65|409.29|412.8|409.44|412.58|409.22|0
1648184430000|2022-03-25 05:00:30|412.8|409.44|412.8|409.44|412.8|409.44|412.8|409.44|0
1648184440000|2022-03-25 05:00:40|412.87|409.51|412.87|409.51|412.87|409.51|412.87|409.51|0
1648184450000|2022-03-25 05:00:50|412.94|409.58|412.8|409.44|412.94|409.58|412.65|409.29|0
1648184460000|2022-03-25 05:01:00|412.65|409.29|412.65|409.29|412.65|409.29|412.65|409.29|0
1648184470000|2022-03-25 05:01:10|412.5|409.14|412.06|408.7|412.5|409.14|412.06|408.7|0
1648184480000|2022-03-25 05:01:20|412.14|408.78|412.06|408.7|412.14|408.78|412.06|408.7|0
1648184490000|2022-03-25 05:01:30|412.21|408.85|412.5|409.14|412.5|409.14|412.14|408.78|0
1648184500000|2022-03-25 05:01:40|412.36|409|412.5|409.14|412.5|409.14|412.36|409|0
1648184510000|2022-03-25 05:01:50|412.43|409.07|412.5|409.14|412.5|409.14|412.43|409.07|0
1648184520000|2022-03-25 05:02:00|412.21|408.85|412.14|408.78|412.21|408.85|412.06|408.7|0
1648184530000|2022-03-25 05:02:10|412.06|408.7|412.14|408.78|412.21|408.85|412.06|408.7|0
1648184540000|2022-03-25 05:02:20|412.06|408.7|412.21|408.85|412.21|408.85|412.06|408.7|0
1648184550000|2022-03-25 05:02:30|412.06|408.7|411.92|408.56|412.21|408.85|411.92|408.56|0
1648184560000|2022-03-25 05:02:40|411.99|408.63|412.06|408.7|412.06|408.7|411.92|408.56|0
1648184570000|2022-03-25 05:02:50|411.99|408.63|411.99|408.63|411.99|408.63|411.99|408.63|0
1648184580000|2022-03-25 05:03:00|412.06|408.7|412.21|408.85|412.21|408.85|412.06|408.7|0
1648184590000|2022-03-25 05:03:10|412.36|409|412.36|409|412.36|409|412.36|409|0
1648184600000|2022-03-25 05:03:20|412.29|408.93|412.21|408.85|412.29|408.93|412.21|408.85|0
1648184610000|2022-03-25 05:03:30|412.36|409|412.29|408.93|412.36|409|412.29|408.93|0
1648184620000|2022-03-25 05:03:40|412.36|409|412.58|409.22|412.58|409.22|412.36|409|0
1648184630000|2022-03-25 05:03:50|412.5|409.14|412.58|409.22|412.65|409.29|412.5|409.14|0
1648184640000|2022-03-25 05:04:00|412.65|409.29|412.5|409.14|412.65|409.29|412.5|409.14|0
1648184650000|2022-03-25 05:04:10|412.36|409|412.21|408.85|412.43|409.07|412.21|408.85|0
1648184660000|2022-03-25 05:04:20|412.29|408.93|412.36|409|412.43|409.07|412.29|408.93|0
1648184670000|2022-03-25 05:04:30|412.5|409.14|412.5|409.14|412.5|409.14|412.5|409.14|0
1648184680000|2022-03-25 05:04:40|412.36|409|412.36|409|412.36|409|412.36|409|0
1648184690000|2022-03-25 05:04:50|412.5|409.14|412.5|409.14|412.5|409.14|412.5|409.14|0
1648184700000|2022-03-25 05:05:00|412.36|409|412.21|408.85|412.36|409|412.21|408.85|0
1648184710000|2022-03-25 05:05:10|412.36|409|412.36|409|412.36|409|412.36|409|0
1648184720000|2022-03-25 05:05:20|412.43|409.07|412.43|409.07|412.5|409.14|412.43|409.07|0
1648184730000|2022-03-25 05:05:30|412.5|409.14|412.65|409.29|412.8|409.44|412.5|409.14|0
1648184740000|2022-03-25 05:05:40|412.36|409|413.09|409.73|413.09|409.73|412.36|409|0
1648184750000|2022-03-25 05:05:50|413.02|409.66|413.09|409.73|413.09|409.73|413.02|409.66|0
1648184760000|2022-03-25 05:06:00|413.23|409.87|412.94|409.58|413.23|409.87|412.94|409.58|0
1648184770000|2022-03-25 05:06:10|412.79|409.43|412.94|409.58|412.94|409.58|412.79|409.43|0
1648184780000|2022-03-25 05:06:20|413.02|409.66|413.09|409.73|413.09|409.73|412.94|409.58|0
1648184800000|2022-03-25 05:06:40|413.23|409.87|413.23|409.87|413.23|409.87|413.23|409.87|0
1648184820000|2022-03-25 05:07:00|413.31|409.95|413.31|409.95|413.31|409.95|413.31|409.95|0
1648184830000|2022-03-25 05:07:10|413.23|409.87|412.94|409.58|413.23|409.87|412.94|409.58|0
1648184850000|2022-03-25 05:07:30|413.09|409.73|413.02|409.66|413.09|409.73|413.02|409.66|0
1648184860000|2022-03-25 05:07:40|413.09|409.73|412.94|409.58|413.09|409.73|412.94|409.58|0
1648184870000|2022-03-25 05:07:50|413.02|409.66|412.94|409.58|413.02|409.66|412.94|409.58|0
1648184880000|2022-03-25 05:08:00|413.02|409.66|413.09|409.73|413.09|409.73|413.02|409.66|0
1648184890000|2022-03-25 05:08:10|413.23|409.87|413.23|409.87|413.23|409.87|413.09|409.73|0
1648184900000|2022-03-25 05:08:20|413.09|409.73|413.23|409.87|413.23|409.87|413.09|409.73|0
1648184910000|2022-03-25 05:08:30|413.09|409.73|412.94|409.58|413.09|409.73|412.94|409.58|0
1648184920000|2022-03-25 05:08:40|412.87|409.51|412.94|409.58|412.94|409.58|412.87|409.51|0
1648184930000|2022-03-25 05:08:50|413.09|409.73|412.94|409.58|413.09|409.73|412.94|409.58|0
1648184940000|2022-03-25 05:09:00|413.09|409.73|413.23|409.87|413.23|409.87|413.09|409.73|0
1648184950000|2022-03-25 05:09:10|413.16|409.8|413.23|409.87|413.23|409.87|413.09|409.73|0
1648184960000|2022-03-25 05:09:20|413.31|409.95|413.23|409.87|413.31|409.95|413.23|409.87|0
1648184970000|2022-03-25 05:09:30|413.16|409.8|413.23|409.87|413.23|409.87|413.16|409.8|0
1648184980000|2022-03-25 05:09:40|413.38|410.02|413.23|409.87|413.38|410.02|413.23|409.87|0
1648184990000|2022-03-25 05:09:50|413.31|409.95|413.38|410.02|413.38|410.02|413.23|409.87|0
1648185000000|2022-03-25 05:10:00|413.53|410.17|413.38|410.02|413.53|410.17|413.38|410.02|0
1648185010000|2022-03-25 05:10:10|413.53|410.17|413.38|410.02|413.53|410.17|413.38|410.02|0
1648185020000|2022-03-25 05:10:20|413.53|410.17|413.38|410.02|413.53|410.17|413.38|410.02|0
1648185030000|2022-03-25 05:10:30|413.53|410.17|413.53|410.17|413.53|410.17|413.53|410.17|0
1648185040000|2022-03-25 05:10:40|413.38|410.02|413.38|410.02|413.38|410.02|413.38|410.02|0
1648185050000|2022-03-25 05:10:50|413.23|409.87|412.94|409.58|413.23|409.87|412.94|409.58|0
1648185060000|2022-03-25 05:11:00|413.09|409.73|413.23|409.87|413.23|409.87|412.94|409.58|0
1648185070000|2022-03-25 05:11:10|413.09|409.73|413.09|409.73|413.09|409.73|413.02|409.66|0
1648185080000|2022-03-25 05:11:20|413.02|409.66|413.23|409.87|413.23|409.87|413.02|409.66|0
1648185090000|2022-03-25 05:11:30|413.16|409.8|413.09|409.73|413.23|409.87|413.09|409.73|0
1648185100000|2022-03-25 05:11:40|413.16|409.8|413.09|409.73|413.16|409.8|413.09|409.73|0
1648185110000|2022-03-25 05:11:50|412.94|409.58|412.87|409.51|412.94|409.58|412.79|409.43|0
1648185120000|2022-03-25 05:12:00|412.94|409.58|413.09|409.73|413.09|409.73|412.94|409.58|0
1648185130000|2022-03-25 05:12:10|413.16|409.8|413.16|409.8|413.23|409.87|413.09|409.73|0
1648185140000|2022-03-25 05:12:20|413.23|409.87|413.38|410.02|413.38|410.02|413.23|409.87|0
1648185150000|2022-03-25 05:12:30|413.46|410.1|413.53|410.17|413.53|410.17|413.46|410.1|0
1648185170000|2022-03-25 05:12:50|413.82|410.46|413.82|410.46|413.82|410.46|413.82|410.46|0
1648185180000|2022-03-25 05:13:00|413.75|410.39|413.45|410.09|413.75|410.39|413.45|410.09|0
1648185190000|2022-03-25 05:13:10|413.38|410.02|413.38|410.02|413.53|410.17|413.38|410.02|0
1648185200000|2022-03-25 05:13:20|413.45|410.09|413.45|410.09|413.45|410.09|413.38|410.02|0
1648185210000|2022-03-25 05:13:30|413.38|410.02|413.52|410.16|413.53|410.17|413.38|410.02|0
1648185220000|2022-03-25 05:13:40|413.38|410.02|413.38|410.02|413.38|410.02|413.38|410.02|0
1648185240000|2022-03-25 05:14:00|413.45|410.09|413.09|409.73|413.45|410.09|413.09|409.73|0
1648185250000|2022-03-25 05:14:10|413.08|409.72|413.01|409.65|413.08|409.72|413.01|409.65|0
1648185260000|2022-03-25 05:14:20|413.08|409.72|413.08|409.72|413.08|409.72|413.08|409.72|0
1648185280000|2022-03-25 05:14:40|413.23|409.87|413.08|409.72|413.23|409.87|413.08|409.72|0
1648185300000|2022-03-25 05:15:00|413.23|409.87|413.23|409.87|413.23|409.87|413.23|409.87|0
1648185310000|2022-03-25 05:15:10|413.31|409.95|413.31|409.95|413.31|409.95|413.31|409.95|0
1648185320000|2022-03-25 05:15:20|413.38|410.02|413.23|409.87|413.38|410.02|413.23|409.87|0
1648185330000|2022-03-25 05:15:30|413.16|409.8|413.08|409.72|413.16|409.8|413.08|409.72|0
1648185340000|2022-03-25 05:15:40|413.23|409.87|413.23|409.87|413.23|409.87|413.23|409.87|0
1648185350000|2022-03-25 05:15:50|413.38|410.02|413.52|410.16|413.52|410.16|413.38|410.02|0
1648185360000|2022-03-25 05:16:00|413.67|410.31|413.67|410.31|413.67|410.31|413.67|410.31|0
1648185400000|2022-03-25 05:16:40|413.75|410.39|413.82|410.46|413.82|410.46|413.75|410.39|0
1648185410000|2022-03-25 05:16:50|413.96|410.6|413.96|410.6|413.96|410.6|413.96|410.6|0
1648185420000|2022-03-25 05:17:00|414.11|410.75|414.26|410.9|414.26|410.9|414.11|410.75|0
1648185430000|2022-03-25 05:17:10|414.11|410.75|414.11|410.75|414.11|410.75|414.11|410.75|0
1648185440000|2022-03-25 05:17:20|414.26|410.9|414.26|410.9|414.26|410.9|414.26|410.9|0
1648185450000|2022-03-25 05:17:30|414.11|410.75|414.11|410.75|414.11|410.75|414.11|410.75|0
1648185480000|2022-03-25 05:18:00|414.04|410.68|413.67|410.31|414.04|410.68|413.67|410.31|0
1648185490000|2022-03-25 05:18:10|413.82|410.46|413.67|410.31|413.82|410.46|413.67|410.31|0
1648185500000|2022-03-25 05:18:20|413.52|410.16|413.52|410.16|413.52|410.16|413.52|410.16|0
1648185510000|2022-03-25 05:18:30|413.45|410.09|413.82|410.46|413.82|410.46|413.45|410.09|0
1648185520000|2022-03-25 05:18:40|413.67|410.31|413.96|410.6|413.96|410.6|413.67|410.31|0
1648185540000|2022-03-25 05:19:00|413.82|410.46|413.96|410.6|413.96|410.6|413.82|410.46|0
1648185560000|2022-03-25 05:19:20|414.26|410.9|414.26|410.9|414.26|410.9|414.26|410.9|0
1648185570000|2022-03-25 05:19:30|414.4|411.04|414.26|410.9|414.4|411.04|414.26|410.9|0
1648185590000|2022-03-25 05:19:50|414.11|410.75|414.11|410.75|414.11|410.75|414.11|410.75|0
1648185600000|2022-03-25 05:20:00|413.96|410.6|413.96|410.6|413.96|410.6|413.96|410.6|0
1648185610000|2022-03-25 05:20:10|414.11|410.75|414.19|410.83|414.19|410.83|414.11|410.75|0
1648185620000|2022-03-25 05:20:20|414.26|410.9|414.11|410.75|414.26|410.9|414.11|410.75|0
1648185630000|2022-03-25 05:20:30|414.19|410.83|414.11|410.75|414.19|410.83|414.11|410.75|0
1648185640000|2022-03-25 05:20:40|414.26|410.9|414.11|410.75|414.26|410.9|414.11|410.75|0
1648185660000|2022-03-25 05:21:00|413.96|410.6|413.96|410.6|413.96|410.6|413.96|410.6|0
1648185670000|2022-03-25 05:21:10|413.89|410.53|413.82|410.46|413.89|410.53|413.82|410.46|0
1648185680000|2022-03-25 05:21:20|413.75|410.39|413.75|410.39|413.96|410.6|413.75|410.39|0
1648185690000|2022-03-25 05:21:30|413.67|410.31|413.67|410.31|413.75|410.39|413.67|410.31|0
1648185700000|2022-03-25 05:21:40|413.52|410.16|413.52|410.16|413.52|410.16|413.52|410.16|0
1648185710000|2022-03-25 05:21:50|413.67|410.31|413.52|410.16|413.67|410.31|413.52|410.16|0
1648185720000|2022-03-25 05:22:00|413.38|410.02|413.38|410.02|413.38|410.02|413.38|410.02|0
1648185730000|2022-03-25 05:22:10|413.52|410.16|413.52|410.16|413.52|410.16|413.38|410.02|0
1648185740000|2022-03-25 05:22:20|413.38|410.02|413.45|410.09|413.45|410.09|413.38|410.02|0
1648185750000|2022-03-25 05:22:30|413.52|410.16|413.38|410.02|413.52|410.16|413.38|410.02|0
1648185760000|2022-03-25 05:22:40|413.52|410.16|413.52|410.16|413.52|410.16|413.52|410.16|0
1648185770000|2022-03-25 05:22:50|413.38|410.02|413.52|410.16|413.52|410.16|413.38|410.02|0
1648185780000|2022-03-25 05:23:00|413.37|410.01|413.37|410.01|413.37|410.01|413.37|410.01|0
1648185810000|2022-03-25 05:23:30|413.08|409.72|413.23|409.87|413.23|409.87|413.08|409.72|0
1648185820000|2022-03-25 05:23:40|413.45|410.09|413.37|410.01|413.52|410.16|413.37|410.01|0
1648185830000|2022-03-25 05:23:50|413.23|409.87|413.23|409.87|413.23|409.87|413.23|409.87|0
1648185840000|2022-03-25 05:24:00|413.37|410.01|413.37|410.01|413.37|410.01|413.37|410.01|0
1648185850000|2022-03-25 05:24:10|413.23|409.87|413.23|409.87|413.23|409.87|413.16|409.8|0
1648185870000|2022-03-25 05:24:30|413.37|410.01|413.37|410.01|413.37|410.01|413.37|410.01|0
1648185880000|2022-03-25 05:24:40|413.52|410.16|413.67|410.31|413.67|410.31|413.52|410.16|0
1648185890000|2022-03-25 05:24:50|413.74|410.38|413.81|410.45|413.81|410.45|413.74|410.38|0
1648185900000|2022-03-25 05:25:00|413.67|410.31|413.67|410.31|413.67|410.31|413.67|410.31|0
1648185910000|2022-03-25 05:25:10|413.6|410.24|413.52|410.16|413.6|410.24|413.52|410.16|0
1648185920000|2022-03-25 05:25:20|413.6|410.24|413.45|410.09|413.6|410.24|413.45|410.09|0
1648185930000|2022-03-25 05:25:30|413.52|410.16|413.52|410.16|413.52|410.16|413.52|410.16|0
1648185940000|2022-03-25 05:25:40|413.37|410.01|413.37|410.01|413.37|410.01|413.37|410.01|0
1648185950000|2022-03-25 05:25:50|413.45|410.09|413.52|410.16|413.52|410.16|413.37|410.01|0
1648185960000|2022-03-25 05:26:00|413.6|410.24|413.6|410.24|413.6|410.24|413.52|410.16|0
1648185970000|2022-03-25 05:26:10|413.67|410.31|413.6|410.24|413.67|410.31|413.6|410.24|0
1648185980000|2022-03-25 05:26:20|413.52|410.16|413.45|410.09|413.52|410.16|413.45|410.09|0
1648185990000|2022-03-25 05:26:30|413.52|410.16|413.45|410.09|413.52|410.16|413.45|410.09|0
1648186000000|2022-03-25 05:26:40|413.37|410.01|413.37|410.01|413.37|410.01|413.37|410.01|0
1648186010000|2022-03-25 05:26:50|413.23|409.87|413.23|409.87|413.23|409.87|413.23|409.87|0
1648186020000|2022-03-25 05:27:00|413.08|409.72|413.08|409.72|413.08|409.72|413.08|409.72|0
1648186030000|2022-03-25 05:27:10|412.93|409.57|413.08|409.72|413.08|409.72|412.93|409.57|0
1648186060000|2022-03-25 05:27:40|412.93|409.57|413.96|410.6|413.96|410.6|412.93|409.57|0
1648186070000|2022-03-25 05:27:50|413.89|410.53|413.81|410.45|413.96|410.6|413.81|410.45|0
1648186080000|2022-03-25 05:28:00|413.96|410.6|413.96|410.6|413.96|410.6|413.81|410.45|0
1648186090000|2022-03-25 05:28:10|414.11|410.75|414.4|411.04|414.4|411.04|414.11|410.75|0
1648186100000|2022-03-25 05:28:20|414.25|410.89|414.11|410.75|414.25|410.89|414.11|410.75|0
1648186110000|2022-03-25 05:28:30|414.25|410.89|414.18|410.82|414.4|411.04|414.18|410.82|0
1648186120000|2022-03-25 05:28:40|414.25|410.89|414.25|410.89|414.25|410.89|414.11|410.75|0
1648186130000|2022-03-25 05:28:50|414.4|411.04|414.84|411.48|414.84|411.48|414.4|411.04|0
1648186140000|2022-03-25 05:29:00|414.69|411.33|414.69|411.33|414.69|411.33|414.69|411.33|0
1648186150000|2022-03-25 05:29:10|414.55|411.19|414.4|411.04|414.55|411.19|414.4|411.04|0
1648186160000|2022-03-25 05:29:20|414.55|411.19|414.33|410.97|414.55|411.19|414.33|410.97|0
1648186170000|2022-03-25 05:29:30|414.25|410.89|414.4|411.04|414.4|411.04|414.25|410.89|0
1648186180000|2022-03-25 05:29:40|414.48|411.12|414.55|411.19|414.55|411.19|414.48|411.12|0
1648186190000|2022-03-25 05:29:50|414.48|411.12|414.48|411.12|414.48|411.12|414.48|411.12|0
1648186200000|2022-03-25 05:30:00|414.55|411.19|414.55|411.19|414.55|411.19|414.48|411.12|0
1648186210000|2022-03-25 05:30:10|414.69|411.33|414.62|411.26|414.69|411.33|414.55|411.19|0
1648186220000|2022-03-25 05:30:20|414.55|411.19|414.55|411.19|414.55|411.19|414.48|411.12|0
1648186240000|2022-03-25 05:30:40|414.69|411.33|414.69|411.33|414.69|411.33|414.69|411.33|0
1648186260000|2022-03-25 05:31:00|415.13|411.77|415.13|411.77|415.13|411.77|415.13|411.77|0
1648186270000|2022-03-25 05:31:10|415.43|412.07|415.36|412|415.43|412.07|415.36|412|0
1648186280000|2022-03-25 05:31:20|415.43|412.07|415.5|412.14|415.58|412.22|415.43|412.07|0
1648186290000|2022-03-25 05:31:30|415.57|412.21|415.72|412.36|415.95|412.59|415.57|412.21|0
1648186300000|2022-03-25 05:31:40|415.65|412.29|415.5|412.14|415.65|412.29|415.5|412.14|0
1648186310000|2022-03-25 05:31:50|415.43|412.07|415.43|412.07|415.57|412.21|415.43|412.07|0
1648186320000|2022-03-25 05:32:00|415.5|412.14|415.72|412.36|415.72|412.36|415.5|412.14|0
1648186330000|2022-03-25 05:32:10|415.87|412.51|416.02|412.66|416.02|412.66|415.87|412.51|0
1648186340000|2022-03-25 05:32:20|415.72|412.36|415.72|412.36|415.72|412.36|415.72|412.36|0
1648186350000|2022-03-25 05:32:30|415.87|412.51|415.43|412.07|415.87|412.51|415.43|412.07|0
1648186360000|2022-03-25 05:32:40|415.57|412.21|415.43|412.07|415.57|412.21|415.43|412.07|0
1648186370000|2022-03-25 05:32:50|415.57|412.21|415.28|411.92|415.57|412.21|415.28|411.92|0
1648186380000|2022-03-25 05:33:00|415.13|411.77|415.13|411.77|415.13|411.77|415.13|411.77|0
1648186410000|2022-03-25 05:33:30|415.06|411.7|414.99|411.63|415.06|411.7|414.99|411.63|0
1648186430000|2022-03-25 05:33:50|414.84|411.48|414.84|411.48|414.84|411.48|414.84|411.48|0
1648186440000|2022-03-25 05:34:00|414.99|411.63|414.99|411.63|414.99|411.63|414.84|411.48|0
1648186450000|2022-03-25 05:34:10|415.13|411.77|415.13|411.77|415.13|411.77|415.06|411.7|0
1648186460000|2022-03-25 05:34:20|415.21|411.85|415.43|412.07|415.43|412.07|415.21|411.85|0
1648186470000|2022-03-25 05:34:30|415.36|412|415.43|412.07|415.43|412.07|415.36|412|0
1648186490000|2022-03-25 05:34:50|415.36|412|415.36|412|415.43|412.07|415.36|412|0
1648186500000|2022-03-25 05:35:00|415.28|411.92|415.43|412.07|415.43|412.07|415.28|411.92|0
1648186510000|2022-03-25 05:35:10|415.57|412.21|415.57|412.21|415.57|412.21|415.57|412.21|0
1648186520000|2022-03-25 05:35:20|415.43|412.07|415.43|412.07|415.43|412.07|415.43|412.07|0
1648186540000|2022-03-25 05:35:40|415.57|412.21|415.43|412.07|415.57|412.21|415.36|412|0
1648186550000|2022-03-25 05:35:50|415.36|412|415.43|412.07|415.43|412.07|415.28|411.92|0
1648186580000|2022-03-25 05:36:20|415.5|412.14|415.57|412.21|415.57|412.21|415.5|412.14|0
1648186590000|2022-03-25 05:36:30|415.65|412.29|415.72|412.36|415.72|412.36|415.65|412.29|0
1648186600000|2022-03-25 05:36:40|415.87|412.51|415.8|412.44|415.87|412.51|415.8|412.44|0
1648186610000|2022-03-25 05:36:50|415.72|412.36|415.87|412.51|415.87|412.51|415.72|412.36|0
1648186620000|2022-03-25 05:37:00|416.01|412.65|415.87|412.51|416.01|412.65|415.87|412.51|0
1648186630000|2022-03-25 05:37:10|415.72|412.36|415.72|412.36|415.72|412.36|415.72|412.36|0
1648186640000|2022-03-25 05:37:20|415.57|412.21|415.57|412.21|415.57|412.21|415.5|412.14|0
1648186660000|2022-03-25 05:37:40|415.43|412.07|415.43|412.07|415.43|412.07|415.43|412.07|0
1648186670000|2022-03-25 05:37:50|415.57|412.21|415.57|412.21|415.57|412.21|415.57|412.21|0
1648186690000|2022-03-25 05:38:10|415.5|412.14|415.43|412.07|415.57|412.21|415.43|412.07|0
1648186700000|2022-03-25 05:38:20|415.5|412.14|415.43|412.07|415.5|412.14|415.43|412.07|0
1648186710000|2022-03-25 05:38:30|415.57|412.21|415.57|412.21|415.57|412.21|415.57|412.21|0
1648186730000|2022-03-25 05:38:50|415.72|412.36|415.57|412.21|415.72|412.36|415.57|412.21|0
1648186740000|2022-03-25 05:39:00|415.5|412.14|415.57|412.21|415.57|412.21|415.5|412.14|0
1648186760000|2022-03-25 05:39:20|415.43|412.07|415.43|412.07|415.43|412.07|415.43|412.07|0
1648186770000|2022-03-25 05:39:30|415.5|412.14|415.42|412.06|415.5|412.14|415.42|412.06|0
1648186780000|2022-03-25 05:39:40|415.35|411.99|415.35|411.99|415.35|411.99|415.35|411.99|0
1648186790000|2022-03-25 05:39:50|415.28|411.92|415.13|411.77|415.28|411.92|415.13|411.77|0
1648186800000|2022-03-25 05:40:00|415.28|411.92|415.35|411.99|415.35|411.99|415.28|411.92|0
1648186810000|2022-03-25 05:40:10|415.42|412.06|415.57|412.21|415.57|412.21|415.42|412.06|0
1648186820000|2022-03-25 05:40:20|415.65|412.29|415.65|412.29|415.65|412.29|415.65|412.29|0
1648186830000|2022-03-25 05:40:30|415.57|412.21|415.57|412.21|415.57|412.21|415.57|412.21|0
1648186840000|2022-03-25 05:40:40|415.65|412.29|415.72|412.36|415.72|412.36|415.65|412.29|0
1648186850000|2022-03-25 05:40:50|415.57|412.21|415.5|412.14|415.57|412.21|415.5|412.14|0
1648186860000|2022-03-25 05:41:00|415.42|412.06|415.57|412.21|415.57|412.21|415.42|412.06|0
1648186870000|2022-03-25 05:41:10|415.72|412.36|415.87|412.51|415.87|412.51|415.72|412.36|0
1648186880000|2022-03-25 05:41:20|416.01|412.65|416.16|412.8|416.16|412.8|416.01|412.65|0
1648186890000|2022-03-25 05:41:30|416.01|412.65|416.16|412.8|416.16|412.8|416.01|412.65|0
1648186900000|2022-03-25 05:41:40|416.31|412.95|416.31|412.95|416.31|412.95|416.31|412.95|0
1648186910000|2022-03-25 05:41:50|416.38|413.02|416.31|412.95|416.38|413.02|416.31|412.95|0
1648186920000|2022-03-25 05:42:00|416.16|412.8|416.16|412.8|416.24|412.88|416.16|412.8|0
1648186950000|2022-03-25 05:42:30|416.01|412.65|416.01|412.65|416.01|412.65|416.01|412.65|0
1648186960000|2022-03-25 05:42:40|415.87|412.51|416.01|412.65|416.01|412.65|415.87|412.51|0
1648186970000|2022-03-25 05:42:50|416.16|412.8|416.16|412.8|416.16|412.8|416.16|412.8|0
1648186990000|2022-03-25 05:43:10|416.31|412.95|416.01|412.65|416.31|412.95|416.01|412.65|0
1648187000000|2022-03-25 05:43:20|416.09|412.73|416.16|412.8|416.16|412.8|416.09|412.73|0
1648187010000|2022-03-25 05:43:30|416.31|412.95|416.45|413.09|416.45|413.09|416.31|412.95|0
1648187020000|2022-03-25 05:43:40|416.6|413.24|416.45|413.09|416.6|413.24|416.45|413.09|0
1648187030000|2022-03-25 05:43:50|416.31|412.95|416.31|412.95|416.31|412.95|416.31|412.95|0
1648187040000|2022-03-25 05:44:00|416.16|412.8|416.16|412.8|416.31|412.95|416.16|412.8|0
1648187050000|2022-03-25 05:44:10|416.31|412.95|416.16|412.8|416.31|412.95|416.16|412.8|0
1648187060000|2022-03-25 05:44:20|416.24|412.88|416.16|412.8|416.24|412.88|416.16|412.8|0
1648187070000|2022-03-25 05:44:30|416.01|412.65|416.01|412.65|416.01|412.65|416.01|412.65|0
1648187080000|2022-03-25 05:44:40|416.31|412.95|416.16|412.8|416.31|412.95|416.16|412.8|0
1648187100000|2022-03-25 05:45:00|416.09|412.73|416.16|412.8|416.16|412.8|416.01|412.65|0
1648187110000|2022-03-25 05:45:10|416.31|412.95|416.31|412.95|416.31|412.95|416.31|412.95|0
1648187130000|2022-03-25 05:45:30|416.16|412.8|416.01|412.65|416.16|412.8|416.01|412.65|0
1648187150000|2022-03-25 05:45:50|415.86|412.5|415.86|412.5|416.01|412.65|415.86|412.5|0
1648187160000|2022-03-25 05:46:00|415.72|412.36|415.57|412.21|415.72|412.36|415.57|412.21|0
1648187170000|2022-03-25 05:46:10|415.72|412.36|415.72|412.36|415.72|412.36|415.72|412.36|0
1648187180000|2022-03-25 05:46:20|415.86|412.5|415.86|412.5|415.86|412.5|415.86|412.5|0
1648187200000|2022-03-25 05:46:40|415.79|412.43|415.79|412.43|415.79|412.43|415.72|412.36|0
1648187210000|2022-03-25 05:46:50|415.72|412.36|415.72|412.36|415.72|412.36|415.72|412.36|0
1648187220000|2022-03-25 05:47:00|415.57|412.21|415.42|412.06|415.57|412.21|415.42|412.06|0
1648187230000|2022-03-25 05:47:10|415.28|411.92|415.42|412.06|415.42|412.06|415.28|411.92|0
1648187240000|2022-03-25 05:47:20|415.28|411.92|415.13|411.77|415.28|411.92|414.98|411.62|0
1648187250000|2022-03-25 05:47:30|415.28|411.92|415.27|411.91|415.28|411.92|415.27|411.91|0
1648187260000|2022-03-25 05:47:40|415.13|411.77|415.13|411.77|415.13|411.77|415.13|411.77|0
1648187270000|2022-03-25 05:47:50|415.27|411.91|415.27|411.91|415.27|411.91|415.27|411.91|0
1648187280000|2022-03-25 05:48:00|415.13|411.77|415.13|411.77|415.13|411.77|415.13|411.77|0
1648187290000|2022-03-25 05:48:10|414.98|411.62|415.06|411.7|415.06|411.7|414.98|411.62|0
1648187300000|2022-03-25 05:48:20|415.13|411.77|415.13|411.77|415.13|411.77|415.13|411.77|0
1648187320000|2022-03-25 05:48:40|414.98|411.62|414.98|411.62|414.98|411.62|414.98|411.62|0
1648187340000|2022-03-25 05:49:00|414.83|411.47|414.83|411.47|414.83|411.47|414.83|411.47|0
1648187350000|2022-03-25 05:49:10|414.98|411.62|414.69|411.33|414.98|411.62|414.69|411.33|0
1648187360000|2022-03-25 05:49:20|414.76|411.4|414.83|411.47|414.83|411.47|414.69|411.33|0
1648187370000|2022-03-25 05:49:30|414.76|411.4|414.83|411.47|414.83|411.47|414.76|411.4|0
1648187380000|2022-03-25 05:49:40|414.98|411.62|414.98|411.62|414.98|411.62|414.98|411.62|0
1648187390000|2022-03-25 05:49:50|415.13|411.77|415.13|411.77|415.13|411.77|415.13|411.77|0
1648187410000|2022-03-25 05:50:10|414.98|411.62|415.13|411.77|415.13|411.77|414.98|411.62|0
1648187420000|2022-03-25 05:50:20|415.27|411.91|415.42|412.06|415.42|412.06|415.27|411.91|0
1648187430000|2022-03-25 05:50:30|415.5|412.14|415.42|412.06|415.5|412.14|415.42|412.06|0
1648187440000|2022-03-25 05:50:40|415.5|412.14|415.42|412.06|415.5|412.14|415.42|412.06|0
1648187460000|2022-03-25 05:51:00|415.27|411.91|415.42|412.06|415.42|412.06|415.27|411.91|0
1648187470000|2022-03-25 05:51:10|415.27|411.91|415.13|411.77|415.27|411.91|415.13|411.77|0
1648187480000|2022-03-25 05:51:20|415.27|411.91|415.27|411.91|415.27|411.91|415.27|411.91|0
1648187490000|2022-03-25 05:51:30|415.42|412.06|415.42|412.06|415.42|412.06|415.42|412.06|0
1648187500000|2022-03-25 05:51:40|415.27|411.91|415.57|412.21|415.57|412.21|415.27|411.91|0
1648187510000|2022-03-25 05:51:50|415.64|412.28|415.42|412.06|415.64|412.28|415.42|412.06|0
1648187520000|2022-03-25 05:52:00|415.5|412.14|415.42|412.06|415.5|412.14|415.42|412.06|0
1648187530000|2022-03-25 05:52:10|415.5|412.14|415.86|412.5|415.86|412.5|415.5|412.14|0
1648187540000|2022-03-25 05:52:20|416.01|412.65|415.86|412.5|416.01|412.65|415.86|412.5|0
1648187550000|2022-03-25 05:52:30|415.57|412.21|415.42|412.06|415.57|412.21|415.42|412.06|0
1648187560000|2022-03-25 05:52:40|415.27|411.91|415.27|411.91|415.27|411.91|415.27|411.91|0
1648187570000|2022-03-25 05:52:50|415.13|411.77|415.13|411.77|415.13|411.77|415.13|411.77|0
1648187580000|2022-03-25 05:53:00|415.27|411.91|415.42|412.06|415.57|412.21|415.27|411.91|0
1648187590000|2022-03-25 05:53:10|415.35|411.99|415.35|411.99|415.35|411.99|415.35|411.99|0
1648187600000|2022-03-25 05:53:20|415.27|411.91|415.27|411.91|415.27|411.91|415.27|411.91|0
1648187610000|2022-03-25 05:53:30|415.2|411.84|415.27|411.91|415.35|411.99|415.2|411.84|0
1648187620000|2022-03-25 05:53:40|415.42|412.06|415.27|411.91|415.42|412.06|415.27|411.91|0
1648187630000|2022-03-25 05:53:50|415.35|411.99|415.42|412.06|415.42|412.06|415.35|411.99|0
1648187640000|2022-03-25 05:54:00|415.35|411.99|415.13|411.77|415.35|411.99|415.13|411.77|0
1648187650000|2022-03-25 05:54:10|414.98|411.62|414.83|411.47|414.98|411.62|414.83|411.47|0
1648187660000|2022-03-25 05:54:20|414.98|411.62|415.05|411.69|415.05|411.69|414.98|411.62|0
1648187670000|2022-03-25 05:54:30|414.98|411.62|414.98|411.62|414.98|411.62|414.98|411.62|0
1648187680000|2022-03-25 05:54:40|414.83|411.47|414.98|411.62|414.98|411.62|414.83|411.47|0
1648187690000|2022-03-25 05:54:50|415.13|411.77|415.2|411.84|415.2|411.84|415.13|411.77|0
1648187700000|2022-03-25 05:55:00|415.13|411.77|415.27|411.91|415.27|411.91|415.13|411.77|0
1648187710000|2022-03-25 05:55:10|415.2|411.84|415.42|412.06|415.42|412.06|415.2|411.84|0
1648187720000|2022-03-25 05:55:20|415.27|411.91|415.42|412.06|415.42|412.06|415.27|411.91|0
1648187740000|2022-03-25 05:55:40|415.5|412.14|415.42|412.06|415.5|412.14|415.42|412.06|0
1648187750000|2022-03-25 05:55:50|415.5|412.14|415.57|412.21|415.57|412.21|415.5|412.14|0
1648187760000|2022-03-25 05:56:00|415.71|412.35|415.42|412.06|415.71|412.35|415.42|412.06|0
1648187770000|2022-03-25 05:56:10|415.27|411.91|415.27|411.91|415.35|411.99|415.27|411.91|0
1648187780000|2022-03-25 05:56:20|415.2|411.84|415.12|411.76|415.2|411.84|415.12|411.76|0
1648187790000|2022-03-25 05:56:30|415.05|411.69|415.12|411.76|415.12|411.76|415.05|411.69|0
1648187800000|2022-03-25 05:56:40|414.83|411.47|414.76|411.4|414.83|411.47|414.76|411.4|0
1648187810000|2022-03-25 05:56:50|414.68|411.32|414.83|411.47|414.83|411.47|414.68|411.32|0
1648187830000|2022-03-25 05:57:10|414.68|411.32|414.68|411.32|414.68|411.32|414.68|411.32|0
1648187840000|2022-03-25 05:57:20|414.39|411.03|414.54|411.18|414.54|411.18|414.39|411.03|0
1648187850000|2022-03-25 05:57:30|414.83|411.47|414.83|411.47|414.83|411.47|414.83|411.47|0
1648187870000|2022-03-25 05:57:50|414.68|411.32|414.68|411.32|414.68|411.32|414.68|411.32|0
1648187880000|2022-03-25 05:58:00|414.76|411.4|414.76|411.4|414.76|411.4|414.76|411.4|0
1648187890000|2022-03-25 05:58:10|414.68|411.32|414.68|411.32|414.68|411.32|414.68|411.32|0
1648187900000|2022-03-25 05:58:20|414.61|411.25|414.68|411.32|414.68|411.32|414.61|411.25|0
1648187910000|2022-03-25 05:58:30|414.83|411.47|414.76|411.4|414.83|411.47|414.76|411.4|0
1648187920000|2022-03-25 05:58:40|414.68|411.32|414.68|411.32|414.76|411.4|414.68|411.32|0
1648187930000|2022-03-25 05:58:50|414.54|411.18|414.68|411.32|414.68|411.32|414.54|411.18|0
1648187940000|2022-03-25 05:59:00|414.83|411.47|414.76|411.4|414.83|411.47|414.76|411.4|0
1648187950000|2022-03-25 05:59:10|414.68|411.32|414.54|411.18|414.68|411.32|414.54|411.18|0
1648187960000|2022-03-25 05:59:20|414.68|411.32|414.54|411.18|414.68|411.32|414.54|411.18|0
1648187970000|2022-03-25 05:59:30|414.61|411.25|414.61|411.25|414.61|411.25|414.54|411.18|0
1648187980000|2022-03-25 05:59:40|414.68|411.32|414.68|411.32|414.68|411.32|414.68|411.32|0
1648187990000|2022-03-25 05:59:50|414.76|411.4|415.27|411.91|415.27|411.91|414.76|411.4|0
1648188000000|2022-03-25 06:00:00|415.12|411.76|414.68|411.32|415.12|411.76|414.68|411.32|0
1648188010000|2022-03-25 06:00:10|414.76|411.4|414.68|411.32|414.76|411.4|414.68|411.32|0
1648188020000|2022-03-25 06:00:20|414.83|411.47|414.91|411.55|414.98|411.62|414.83|411.47|0
1648188030000|2022-03-25 06:00:30|414.98|411.62|414.83|411.47|414.98|411.62|414.68|411.32|0
1648188040000|2022-03-25 06:00:40|414.76|411.4|414.83|411.47|414.83|411.47|414.68|411.32|0
1648188050000|2022-03-25 06:00:50|414.98|411.62|414.98|411.62|415.05|411.69|414.98|411.62|0
1648188060000|2022-03-25 06:01:00|414.91|411.55|415.12|411.76|415.12|411.76|414.91|411.55|0
1648188070000|2022-03-25 06:01:10|415.42|412.06|415.42|412.06|415.42|412.06|415.42|412.06|0
1648188080000|2022-03-25 06:01:20|415.27|411.91|415.12|411.76|415.27|411.91|415.12|411.76|0
1648188090000|2022-03-25 06:01:30|414.98|411.62|415.12|411.76|415.12|411.76|414.98|411.62|0
1648188100000|2022-03-25 06:01:40|415.27|411.91|414.98|411.62|415.27|411.91|414.98|411.62|0
1648188110000|2022-03-25 06:01:50|415.12|411.76|414.98|411.62|415.12|411.76|414.98|411.62|0
1648188120000|2022-03-25 06:02:00|414.61|411.25|414.68|411.32|414.68|411.32|414.61|411.25|0
1648188130000|2022-03-25 06:02:10|414.53|411.17|414.53|411.17|414.53|411.17|414.53|411.17|0
1648188140000|2022-03-25 06:02:20|414.68|411.32|414.83|411.47|414.83|411.47|414.53|411.17|0
1648188150000|2022-03-25 06:02:30|414.91|411.55|414.83|411.47|414.98|411.62|414.83|411.47|0
1648188160000|2022-03-25 06:02:40|414.68|411.32|414.53|411.17|414.68|411.32|414.53|411.17|0
1648188170000|2022-03-25 06:02:50|414.46|411.1|414.24|410.88|414.46|411.1|414.24|410.88|0
1648188180000|2022-03-25 06:03:00|414.39|411.03|414.39|411.03|414.39|411.03|414.39|411.03|0
1648188190000|2022-03-25 06:03:10|414.32|410.96|414.32|410.96|414.32|410.96|414.32|410.96|0
1648188200000|2022-03-25 06:03:20|414.24|410.88|414.39|411.03|414.53|411.17|414.24|410.88|0
1648188210000|2022-03-25 06:03:30|414.32|410.96|414.39|411.03|414.39|411.03|414.32|410.96|0
1648188220000|2022-03-25 06:03:40|414.46|411.1|414.39|411.03|414.46|411.1|414.39|411.03|0
1648188230000|2022-03-25 06:03:50|414.53|411.17|414.53|411.17|414.53|411.17|414.53|411.17|0
1648188250000|2022-03-25 06:04:10|414.68|411.32|414.68|411.32|414.68|411.32|414.68|411.32|0
1648188260000|2022-03-25 06:04:20|414.83|411.47|414.83|411.47|414.83|411.47|414.83|411.47|0
1648188280000|2022-03-25 06:04:40|414.97|411.61|414.97|411.61|414.97|411.61|414.97|411.61|0
1648188290000|2022-03-25 06:04:50|415.05|411.69|415.05|411.69|415.05|411.69|415.05|411.69|0
1648188300000|2022-03-25 06:05:00|415.12|411.76|415.12|411.76|415.12|411.76|415.12|411.76|0
1648188320000|2022-03-25 06:05:20|414.97|411.61|414.97|411.61|414.97|411.61|414.97|411.61|0
1648188330000|2022-03-25 06:05:30|414.83|411.47|414.83|411.47|414.83|411.47|414.83|411.47|0
1648188340000|2022-03-25 06:05:40|414.68|411.32|414.53|411.17|414.68|411.32|414.53|411.17|0
1648188350000|2022-03-25 06:05:50|414.68|411.32|414.68|411.32|414.68|411.32|414.68|411.32|0
1648188360000|2022-03-25 06:06:00|414.53|411.17|414.68|411.32|414.68|411.32|414.53|411.17|0
1648188400000|2022-03-25 06:06:40|414.76|411.4|414.68|411.32|414.76|411.4|414.68|411.32|0
1648188410000|2022-03-25 06:06:50|414.83|411.47|414.9|411.54|414.9|411.54|414.83|411.47|0
1648188420000|2022-03-25 06:07:00|414.97|411.61|414.83|411.47|414.97|411.61|414.83|411.47|0
1648188430000|2022-03-25 06:07:10|414.68|411.32|414.83|411.47|414.83|411.47|414.68|411.32|0
1648188440000|2022-03-25 06:07:20|415.12|411.76|415.27|411.91|415.27|411.91|415.12|411.76|0
1648188450000|2022-03-25 06:07:30|415.12|411.76|415.12|411.76|415.12|411.76|415.12|411.76|0
1648188460000|2022-03-25 06:07:40|415.27|411.91|415.12|411.76|415.27|411.91|415.12|411.76|0
1648188510000|2022-03-25 06:08:30|415.41|412.05|415.41|412.05|415.41|412.05|415.41|412.05|0
1648188520000|2022-03-25 06:08:40|415.56|412.2|415.56|412.2|415.56|412.2|415.56|412.2|0
1648188530000|2022-03-25 06:08:50|415.41|412.05|415.41|412.05|415.49|412.13|415.41|412.05|0
1648188540000|2022-03-25 06:09:00|415.27|411.91|415.27|411.91|415.27|411.91|415.27|411.91|0
1648188550000|2022-03-25 06:09:10|415.41|412.05|415.41|412.05|415.41|412.05|415.41|412.05|0
1648188560000|2022-03-25 06:09:20|415.49|412.13|415.41|412.05|415.49|412.13|415.41|412.05|0
1648188580000|2022-03-25 06:09:40|415.49|412.13|415.41|412.05|415.49|412.13|415.41|412.05|0
1648188600000|2022-03-25 06:10:00|415.2|411.84|414.83|411.47|415.2|411.84|414.83|411.47|0
1648188610000|2022-03-25 06:10:10|414.97|411.61|414.97|411.61|414.97|411.61|414.83|411.47|0
1648188620000|2022-03-25 06:10:20|414.83|411.47|414.83|411.47|414.83|411.47|414.83|411.47|0
1648188630000|2022-03-25 06:10:30|414.97|411.61|414.97|411.61|414.97|411.61|414.97|411.61|0
1648188640000|2022-03-25 06:10:40|415.12|411.76|415.12|411.76|415.12|411.76|415.12|411.76|0
1648188650000|2022-03-25 06:10:50|415.05|411.69|414.97|411.61|415.12|411.76|414.97|411.61|0
1648188660000|2022-03-25 06:11:00|414.9|411.54|414.83|411.47|414.9|411.54|414.83|411.47|0
1648188670000|2022-03-25 06:11:10|414.68|411.32|414.53|411.17|414.68|411.32|414.53|411.17|0
1648188690000|2022-03-25 06:11:30|414.38|411.02|414.38|411.02|414.38|411.02|414.38|411.02|0
1648188700000|2022-03-25 06:11:40|414.31|410.95|414.38|411.02|414.38|411.02|414.31|410.95|0
1648188710000|2022-03-25 06:11:50|414.53|411.17|414.46|411.1|414.53|411.17|414.31|410.95|0
1648188720000|2022-03-25 06:12:00|414.38|411.02|414.09|410.73|414.38|411.02|413.94|410.58|0
1648188730000|2022-03-25 06:12:10|414.24|410.88|414.46|411.1|414.46|411.1|414.24|410.88|0
1648188740000|2022-03-25 06:12:20|414.38|411.02|414.38|411.02|414.38|411.02|414.38|411.02|0
1648188760000|2022-03-25 06:12:40|414.53|411.17|414.53|411.17|414.68|411.32|414.53|411.17|0
1648188780000|2022-03-25 06:13:00|414.68|411.32|414.53|411.17|414.68|411.32|414.53|411.17|0
1648188790000|2022-03-25 06:13:10|414.46|411.1|414.53|411.17|414.53|411.17|414.46|411.1|0
1648188820000|2022-03-25 06:13:40|414.68|411.32|414.61|411.25|414.68|411.32|414.61|411.25|0
1648188830000|2022-03-25 06:13:50|414.68|411.32|414.68|411.32|414.68|411.32|414.61|411.25|0
1648188840000|2022-03-25 06:14:00|414.61|411.25|414.61|411.25|414.61|411.25|414.61|411.25|0
1648188850000|2022-03-25 06:14:10|414.68|411.32|414.38|411.02|414.68|411.32|414.31|410.95|0
1648188860000|2022-03-25 06:14:20|414.46|411.1|414.38|411.02|414.46|411.1|414.38|411.02|0
1648188870000|2022-03-25 06:14:30|414.24|410.88|414.24|410.88|414.24|410.88|414.24|410.88|0
1648188880000|2022-03-25 06:14:40|414.38|411.02|414.46|411.1|414.46|411.1|414.24|410.88|0
1648188890000|2022-03-25 06:14:50|414.38|411.02|414.46|411.1|414.53|411.17|414.38|411.02|0
1648188900000|2022-03-25 06:15:00|414.31|410.95|414.24|410.88|414.31|410.95|414.24|410.88|0
1648188910000|2022-03-25 06:15:10|414.17|410.81|414.24|410.88|414.31|410.95|414.17|410.81|0
1648188920000|2022-03-25 06:15:20|414.09|410.73|413.94|410.58|414.09|410.73|413.94|410.58|0
1648188930000|2022-03-25 06:15:30|413.8|410.44|413.94|410.58|413.94|410.58|413.8|410.44|0
1648188950000|2022-03-25 06:15:50|413.8|410.44|413.87|410.51|413.87|410.51|413.8|410.44|0
1648188960000|2022-03-25 06:16:00|413.94|410.58|413.87|410.51|413.94|410.58|413.87|410.51|0
1648188970000|2022-03-25 06:16:10|413.94|410.58|413.8|410.44|413.94|410.58|413.8|410.44|0
1648188980000|2022-03-25 06:16:20|413.73|410.37|413.8|410.44|413.8|410.44|413.73|410.37|0
1648188990000|2022-03-25 06:16:30|413.73|410.37|413.87|410.51|413.87|410.51|413.73|410.37|0
1648189000000|2022-03-25 06:16:40|413.94|410.58|413.94|410.58|413.94|410.58|413.94|410.58|0
1648189010000|2022-03-25 06:16:50|414.09|410.73|414.09|410.73|414.09|410.73|414.09|410.73|0
1648189020000|2022-03-25 06:17:00|414.02|410.66|414.02|410.66|414.09|410.73|414.02|410.66|0
1648189030000|2022-03-25 06:17:10|414.09|410.73|413.94|410.58|414.09|410.73|413.94|410.58|0
1648189050000|2022-03-25 06:17:30|414.02|410.66|414.02|410.66|414.02|410.66|414.02|410.66|0
1648189060000|2022-03-25 06:17:40|414.09|410.73|414.17|410.81|414.17|410.81|414.09|410.73|0
1648189070000|2022-03-25 06:17:50|414.24|410.88|414.24|410.88|414.24|410.88|414.24|410.88|0
1648189080000|2022-03-25 06:18:00|414.09|410.73|414.09|410.73|414.09|410.73|414.09|410.73|0
1648189090000|2022-03-25 06:18:10|414.16|410.8|414.24|410.88|414.24|410.88|414.16|410.8|0
1648189100000|2022-03-25 06:18:20|414.16|410.8|414.24|410.88|414.24|410.88|414.16|410.8|0
1648189110000|2022-03-25 06:18:30|414.16|410.8|414.16|410.8|414.16|410.8|414.16|410.8|0
1648189120000|2022-03-25 06:18:40|414.24|410.88|414.24|410.88|414.24|410.88|414.24|410.88|0
1648189140000|2022-03-25 06:19:00|414.16|410.8|414.02|410.66|414.16|410.8|414.02|410.66|0
1648189150000|2022-03-25 06:19:10|413.79|410.43|413.79|410.43|413.87|410.51|413.79|410.43|0
1648189160000|2022-03-25 06:19:20|413.87|410.51|414.02|410.66|414.02|410.66|413.87|410.51|0
1648189170000|2022-03-25 06:19:30|414.09|410.73|414.23|410.87|414.23|410.87|414.09|410.73|0
1648189180000|2022-03-25 06:19:40|414.09|410.73|414.09|410.73|414.09|410.73|414.09|410.73|0
1648189190000|2022-03-25 06:19:50|413.94|410.58|413.94|410.58|413.94|410.58|413.94|410.58|0
1648189200000|2022-03-25 06:20:00|413.87|410.51|413.94|410.58|413.94|410.58|413.87|410.51|0
1648189220000|2022-03-25 06:20:20|414.09|410.73|414.09|410.73|414.16|410.8|414.09|410.73|0
1648189230000|2022-03-25 06:20:30|414.16|410.8|414.23|410.87|414.23|410.87|414.16|410.8|0
1648189240000|2022-03-25 06:20:40|414.16|410.8|414.16|410.8|414.16|410.8|414.16|410.8|0
1648189250000|2022-03-25 06:20:50|414.09|410.73|413.94|410.58|414.09|410.73|413.94|410.58|0
1648189260000|2022-03-25 06:21:00|414.02|410.66|414.02|410.66|414.02|410.66|414.02|410.66|0
1648189270000|2022-03-25 06:21:10|414.09|410.73|413.94|410.58|414.09|410.73|413.94|410.58|0
1648189280000|2022-03-25 06:21:20|413.87|410.51|413.94|410.58|413.94|410.58|413.87|410.51|0
1648189290000|2022-03-25 06:21:30|413.79|410.43|413.72|410.36|413.79|410.43|413.65|410.29|0
1648189300000|2022-03-25 06:21:40|413.65|410.29|413.65|410.29|413.79|410.43|413.65|410.29|0
1648189320000|2022-03-25 06:22:00|413.58|410.22|413.58|410.22|413.58|410.22|413.58|410.22|0
1648189330000|2022-03-25 06:22:10|413.65|410.29|413.65|410.29|413.65|410.29|413.58|410.22|0
1648189340000|2022-03-25 06:22:20|413.79|410.43|413.79|410.43|413.79|410.43|413.79|410.43|0
1648189360000|2022-03-25 06:22:40|413.94|410.58|414.09|410.73|414.09|410.73|413.94|410.58|0
1648189370000|2022-03-25 06:22:50|414.02|410.66|414.02|410.66|414.02|410.66|414.02|410.66|0
1648189380000|2022-03-25 06:23:00|413.94|410.58|413.94|410.58|413.94|410.58|413.94|410.58|0
1648189390000|2022-03-25 06:23:10|413.79|410.43|413.79|410.43|413.79|410.43|413.79|410.43|0
1648189400000|2022-03-25 06:23:20|413.87|410.51|413.87|410.51|413.87|410.51|413.87|410.51|0
1648189410000|2022-03-25 06:23:30|413.94|410.58|413.79|410.43|413.94|410.58|413.79|410.43|0
1648189420000|2022-03-25 06:23:40|413.65|410.29|413.65|410.29|413.65|410.29|413.65|410.29|0
1648189430000|2022-03-25 06:23:50|413.5|410.14|413.5|410.14|413.5|410.14|413.5|410.14|0
1648189440000|2022-03-25 06:24:00|413.35|409.99|413.35|409.99|413.35|409.99|413.35|409.99|0
1648189450000|2022-03-25 06:24:10|413.5|410.14|413.58|410.22|413.58|410.22|413.5|410.14|0
1648189460000|2022-03-25 06:24:20|413.65|410.29|413.65|410.29|413.65|410.29|413.65|410.29|0
1648189470000|2022-03-25 06:24:30|413.79|410.43|413.65|410.29|413.79|410.43|413.65|410.29|0
1648189480000|2022-03-25 06:24:40|413.58|410.22|413.58|410.22|413.58|410.22|413.5|410.14|0
1648189490000|2022-03-25 06:24:50|413.5|410.14|413.58|410.22|413.58|410.22|413.5|410.14|0
1648189500000|2022-03-25 06:25:00|413.65|410.29|413.65|410.29|413.65|410.29|413.65|410.29|0
1648189510000|2022-03-25 06:25:10|413.5|410.14|413.94|410.58|413.94|410.58|413.5|410.14|0
1648189530000|2022-03-25 06:25:30|413.79|410.43|413.87|410.51|413.87|410.51|413.79|410.43|0
1648189540000|2022-03-25 06:25:40|413.94|410.58|413.79|410.43|413.94|410.58|413.79|410.43|0
1648189550000|2022-03-25 06:25:50|413.87|410.51|413.79|410.43|413.87|410.51|413.79|410.43|0
1648189580000|2022-03-25 06:26:20|413.94|410.58|413.94|410.58|414.09|410.73|413.94|410.58|0
1648189600000|2022-03-25 06:26:40|414.16|410.8|414.16|410.8|414.16|410.8|414.16|410.8|0
1648189610000|2022-03-25 06:26:50|414.23|410.87|414.16|410.8|414.31|410.95|414.16|410.8|0
1648189620000|2022-03-25 06:27:00|414.09|410.73|414.09|410.73|414.09|410.73|414.09|410.73|0
1648189630000|2022-03-25 06:27:10|414.16|410.8|414.23|410.87|414.23|410.87|414.16|410.8|0
1648189640000|2022-03-25 06:27:20|414.38|411.02|414.38|411.02|414.38|411.02|414.38|411.02|0
1648189680000|2022-03-25 06:28:00|414.45|411.09|414.45|411.09|414.45|411.09|414.45|411.09|0
1648189690000|2022-03-25 06:28:10|414.53|411.17|414.45|411.09|414.53|411.17|414.45|411.09|0
1648189700000|2022-03-25 06:28:20|414.53|411.17|414.53|411.17|414.53|411.17|414.53|411.17|0
1648189710000|2022-03-25 06:28:30|414.23|410.87|414.23|410.87|414.23|410.87|414.23|410.87|0
1648189730000|2022-03-25 06:28:50|414.08|410.72|414.16|410.8|414.16|410.8|414.08|410.72|0
1648189740000|2022-03-25 06:29:00|414.08|410.72|414.08|410.72|414.08|410.72|414.08|410.72|0
1648189760000|2022-03-25 06:29:20|414.16|410.8|414.23|410.87|414.23|410.87|414.16|410.8|0
1648189770000|2022-03-25 06:29:30|413.94|410.58|414.08|410.72|414.08|410.72|413.94|410.58|0
1648189780000|2022-03-25 06:29:40|414.23|410.87|414.08|410.72|414.23|410.87|414.08|410.72|0
1648189790000|2022-03-25 06:29:50|414.16|410.8|414.16|410.8|414.16|410.8|414.16|410.8|0
1648189800000|2022-03-25 06:30:00|414.08|410.72|414.01|410.65|414.08|410.72|413.94|410.58|0
1648189810000|2022-03-25 06:30:10|414.08|410.72|413.94|410.58|414.08|410.72|413.94|410.58|0
1648189820000|2022-03-25 06:30:20|414.08|410.72|414.16|410.8|414.16|410.8|414.08|410.72|0
1648189830000|2022-03-25 06:30:30|414.08|410.72|414.23|410.87|414.23|410.87|414.08|410.72|0
1648189850000|2022-03-25 06:30:50|414.31|410.95|414.08|410.72|414.31|410.95|414.08|410.72|0
1648189860000|2022-03-25 06:31:00|414.01|410.65|414.08|410.72|414.08|410.72|414.01|410.65|0
1648189870000|2022-03-25 06:31:10|413.94|410.58|413.94|410.58|413.94|410.58|413.94|410.58|0
1648189920000|2022-03-25 06:32:00|414.08|410.72|414.08|410.72|414.08|410.72|414.08|410.72|0
1648189940000|2022-03-25 06:32:20|414.23|410.87|414.23|410.87|414.23|410.87|414.23|410.87|0
1648189950000|2022-03-25 06:32:30|414.01|410.65|414.08|410.72|414.08|410.72|414.01|410.65|0
1648189960000|2022-03-25 06:32:40|414.23|410.87|414.23|410.87|414.23|410.87|414.23|410.87|0
1648189970000|2022-03-25 06:32:50|414.45|411.09|414.38|411.02|414.45|411.09|414.38|411.02|0
1648189980000|2022-03-25 06:33:00|414.23|410.87|414.23|410.87|414.23|410.87|414.23|410.87|0
1648189990000|2022-03-25 06:33:10|414.16|410.8|414.01|410.65|414.16|410.8|414.01|410.65|0
1648190000000|2022-03-25 06:33:20|413.94|410.58|413.94|410.58|414.08|410.72|413.94|410.58|0
1648190010000|2022-03-25 06:33:30|414.01|410.65|413.94|410.58|414.01|410.65|413.94|410.58|0
1648190020000|2022-03-25 06:33:40|414.08|410.72|414.08|410.72|414.08|410.72|414.08|410.72|0
1648190030000|2022-03-25 06:33:50|414.01|410.65|414.01|410.65|414.01|410.65|414.01|410.65|0
1648190040000|2022-03-25 06:34:00|414.08|410.72|414.08|410.72|414.08|410.72|414.08|410.72|0
1648190060000|2022-03-25 06:34:20|413.94|410.58|414.08|410.72|414.08|410.72|413.94|410.58|0
1648190070000|2022-03-25 06:34:30|414.16|410.8|414.16|410.8|414.16|410.8|414.08|410.72|0
1648190080000|2022-03-25 06:34:40|414.08|410.72|414.16|410.8|414.16|410.8|414.08|410.72|0
1648190090000|2022-03-25 06:34:50|414.08|410.72|414.08|410.72|414.16|410.8|414.08|410.72|0
1648190100000|2022-03-25 06:35:00|413.94|410.58|413.94|410.58|413.94|410.58|413.94|410.58|0
1648190110000|2022-03-25 06:35:10|414.08|410.72|414.08|410.72|414.08|410.72|414.08|410.72|0
1648190120000|2022-03-25 06:35:20|414.01|410.65|414.23|410.87|414.23|410.87|414.01|410.65|0
1648190140000|2022-03-25 06:35:40|414.38|411.02|414.38|411.02|414.38|411.02|414.38|411.02|0
1648190150000|2022-03-25 06:35:50|414.52|411.16|414.45|411.09|414.52|411.16|414.45|411.09|0
1648190160000|2022-03-25 06:36:00|414.38|411.02|414.38|411.02|414.38|411.02|414.38|411.02|0
1648190170000|2022-03-25 06:36:10|414.52|411.16|414.52|411.16|414.52|411.16|414.52|411.16|0
1648190180000|2022-03-25 06:36:20|414.6|411.24|414.6|411.24|414.6|411.24|414.6|411.24|0
1648190190000|2022-03-25 06:36:30|414.67|411.31|414.67|411.31|414.67|411.31|414.67|411.31|0
1648190200000|2022-03-25 06:36:40|414.75|411.39|414.67|411.31|414.75|411.39|414.6|411.24|0
1648190210000|2022-03-25 06:36:50|414.75|411.39|414.75|411.39|414.75|411.39|414.75|411.39|0
1648190220000|2022-03-25 06:37:00|414.67|411.31|414.82|411.46|414.82|411.46|414.67|411.31|0
1648190230000|2022-03-25 06:37:10|414.96|411.6|414.82|411.46|414.96|411.6|414.82|411.46|0
1648190260000|2022-03-25 06:37:40|414.89|411.53|414.75|411.39|414.89|411.53|414.75|411.39|0
1648190280000|2022-03-25 06:38:00|414.67|411.31|414.82|411.46|414.82|411.46|414.67|411.31|0
1648190290000|2022-03-25 06:38:10|414.67|411.31|414.52|411.16|414.67|411.31|414.52|411.16|0
1648190300000|2022-03-25 06:38:20|414.37|411.01|414.45|411.09|414.52|411.16|414.37|411.01|0
1648190310000|2022-03-25 06:38:30|414.37|411.01|414.82|411.46|414.82|411.46|414.37|411.01|0
1648190320000|2022-03-25 06:38:40|414.96|411.6|414.96|411.6|414.96|411.6|414.96|411.6|0
1648190330000|2022-03-25 06:38:50|415.04|411.68|414.96|411.6|415.04|411.68|414.96|411.6|0
1648190340000|2022-03-25 06:39:00|414.89|411.53|414.74|411.38|414.89|411.53|414.74|411.38|0
1648190350000|2022-03-25 06:39:10|414.82|411.46|414.82|411.46|414.82|411.46|414.82|411.46|0
1648190360000|2022-03-25 06:39:20|414.67|411.31|414.67|411.31|414.82|411.46|414.67|411.31|0
1648190370000|2022-03-25 06:39:30|414.74|411.38|414.67|411.31|414.74|411.38|414.67|411.31|0
1648190380000|2022-03-25 06:39:40|414.82|411.46|414.82|411.46|414.82|411.46|414.82|411.46|0
1648190400000|2022-03-25 06:40:00|414.67|411.31|414.6|411.24|414.67|411.31|414.6|411.24|0
1648190410000|2022-03-25 06:40:10|414.52|411.16|414.52|411.16|414.52|411.16|414.52|411.16|0
1648190420000|2022-03-25 06:40:20|414.37|411.01|414.37|411.01|414.37|411.01|414.37|411.01|0
1648190430000|2022-03-25 06:40:30|414.52|411.16|414.52|411.16|414.52|411.16|414.52|411.16|0
1648190460000|2022-03-25 06:41:00|414.37|411.01|414.52|411.16|414.52|411.16|414.37|411.01|0
1648190480000|2022-03-25 06:41:20|414.74|411.38|414.81|411.45|414.81|411.45|414.74|411.38|0
1648190490000|2022-03-25 06:41:30|414.89|411.53|414.81|411.45|414.89|411.53|414.81|411.45|0
1648190500000|2022-03-25 06:41:40|414.74|411.38|414.74|411.38|414.74|411.38|414.74|411.38|0
1648190510000|2022-03-25 06:41:50|414.67|411.31|414.67|411.31|414.67|411.31|414.67|411.31|0
1648190530000|2022-03-25 06:42:10|414.74|411.38|414.67|411.31|414.74|411.38|414.67|411.31|0
1648190550000|2022-03-25 06:42:30|414.74|411.38|414.81|411.45|414.81|411.45|414.74|411.38|0
1648190560000|2022-03-25 06:42:40|414.74|411.38|414.67|411.31|414.74|411.38|414.67|411.31|0
1648190590000|2022-03-25 06:43:10|414.6|411.24|414.52|411.16|414.6|411.24|414.52|411.16|0
1648190600000|2022-03-25 06:43:20|414.6|411.24|414.6|411.24|414.67|411.31|414.6|411.24|0
1648190610000|2022-03-25 06:43:30|414.67|411.31|414.74|411.38|414.74|411.38|414.67|411.31|0
1648190620000|2022-03-25 06:43:40|414.81|411.45|414.81|411.45|414.81|411.45|414.74|411.38|0
1648190630000|2022-03-25 06:43:50|414.89|411.53|414.81|411.45|414.89|411.53|414.81|411.45|0
1648190660000|2022-03-25 06:44:20|414.96|411.6|415.33|411.97|415.33|411.97|414.96|411.6|0
1648190670000|2022-03-25 06:44:30|415.4|412.04|415.4|412.04|415.4|412.04|415.4|412.04|0
1648190680000|2022-03-25 06:44:40|415.25|411.89|415.11|411.75|415.25|411.89|415.11|411.75|0
1648190690000|2022-03-25 06:44:50|414.96|411.6|415.11|411.75|415.11|411.75|414.96|411.6|0
1648190700000|2022-03-25 06:45:00|415.4|412.04|415.4|412.04|415.4|412.04|415.33|411.97|0
1648190710000|2022-03-25 06:45:10|415.33|411.97|415.55|412.19|415.55|412.19|415.33|411.97|0
1648190720000|2022-03-25 06:45:20|415.4|412.04|415.4|412.04|415.4|412.04|415.4|412.04|0
1648190730000|2022-03-25 06:45:30|415.55|412.19|415.25|411.89|415.55|412.19|415.25|411.89|0
1648190740000|2022-03-25 06:45:40|415.33|411.97|415.25|411.89|415.33|411.97|415.25|411.89|0
1648190750000|2022-03-25 06:45:50|415.33|411.97|415.33|411.97|415.33|411.97|415.33|411.97|0
1648190760000|2022-03-25 06:46:00|415.25|411.89|415.25|411.89|415.25|411.89|415.25|411.89|0
1648190770000|2022-03-25 06:46:10|415.11|411.75|415.25|411.89|415.25|411.89|415.11|411.75|0
1648190780000|2022-03-25 06:46:20|415.18|411.82|415.18|411.82|415.25|411.89|415.18|411.82|0
1648190790000|2022-03-25 06:46:30|415.11|411.75|415.18|411.82|415.18|411.82|415.11|411.75|0
1648190800000|2022-03-25 06:46:40|415.11|411.75|415.25|411.89|415.25|411.89|415.11|411.75|0
1648190810000|2022-03-25 06:46:50|415.18|411.82|415.18|411.82|415.18|411.82|415.18|411.82|0
1648190820000|2022-03-25 06:47:00|415.25|411.89|415.25|411.89|415.25|411.89|415.25|411.89|0
1648190830000|2022-03-25 06:47:10|415.18|411.82|415.18|411.82|415.18|411.82|415.18|411.82|0
1648190840000|2022-03-25 06:47:20|415.11|411.75|415.11|411.75|415.11|411.75|415.11|411.75|0
1648190890000|2022-03-25 06:48:10|415.25|411.89|415.25|411.89|415.25|411.89|415.25|411.89|0
1648190900000|2022-03-25 06:48:20|415.11|411.75|415.11|411.75|415.11|411.75|415.11|411.75|0
1648190910000|2022-03-25 06:48:30|415.25|411.89|415.11|411.75|415.25|411.89|415.11|411.75|0
1648190920000|2022-03-25 06:48:40|415.25|411.89|415.25|411.89|415.25|411.89|415.25|411.89|0
1648190930000|2022-03-25 06:48:50|415.18|411.82|415.11|411.75|415.18|411.82|415.11|411.75|0
1648190940000|2022-03-25 06:49:00|415.18|411.82|415.11|411.75|415.18|411.82|415.11|411.75|0
1648190950000|2022-03-25 06:49:10|415.18|411.82|415.18|411.82|415.18|411.82|415.18|411.82|0
1648190960000|2022-03-25 06:49:20|415.11|411.75|415.11|411.75|415.18|411.82|415.11|411.75|0
1648190970000|2022-03-25 06:49:30|415.25|411.89|415.25|411.89|415.25|411.89|415.25|411.89|0
1648190990000|2022-03-25 06:49:50|415.18|411.82|415.18|411.82|415.18|411.82|415.18|411.82|0
1648191000000|2022-03-25 06:50:00|415.11|411.75|415.11|411.75|415.18|411.82|415.11|411.75|0
1648191020000|2022-03-25 06:50:20|415.25|411.89|415.4|412.04|415.4|412.04|415.18|411.82|0
1648191030000|2022-03-25 06:50:30|415.33|411.97|415.4|412.04|415.4|412.04|415.33|411.97|0
1648191070000|2022-03-25 06:51:10|415.25|411.89|415.25|411.89|415.25|411.89|415.25|411.89|0
1648191080000|2022-03-25 06:51:20|415.18|411.82|415.18|411.82|415.18|411.82|415.18|411.82|0
1648191090000|2022-03-25 06:51:30|415.1|411.74|415.18|411.82|415.18|411.82|415.1|411.74|0
1648191100000|2022-03-25 06:51:40|415.1|411.74|415.1|411.74|415.1|411.74|415.1|411.74|0
1648191120000|2022-03-25 06:52:00|415.25|411.89|415.33|411.97|415.33|411.97|415.25|411.89|0
1648191130000|2022-03-25 06:52:10|415.25|411.89|415.25|411.89|415.25|411.89|415.25|411.89|0
1648191140000|2022-03-25 06:52:20|415.1|411.74|415.1|411.74|415.1|411.74|415.1|411.74|0
1648191160000|2022-03-25 06:52:40|415.25|411.89|415.1|411.74|415.25|411.89|415.1|411.74|0
1648191250000|2022-03-25 06:54:10|414.81|411.45|414.66|411.3|414.81|411.45|414.66|411.3|0
1648191270000|2022-03-25 06:54:30|414.59|411.23|414.52|411.16|414.59|411.23|414.52|411.16|0
1648191320000|2022-03-25 06:55:20|414.66|411.3|414.66|411.3|414.66|411.3|414.66|411.3|0
1648191370000|2022-03-25 06:56:10|414.52|411.16|414.52|411.16|414.52|411.16|414.52|411.16|0
1648191380000|2022-03-25 06:56:20|414.59|411.23|414.66|411.3|414.66|411.3|414.52|411.16|0
1648191390000|2022-03-25 06:56:30|414.59|411.23|414.59|411.23|414.59|411.23|414.59|411.23|0
1648191400000|2022-03-25 06:56:40|414.52|411.16|414.52|411.16|414.52|411.16|414.52|411.16|0
1648191410000|2022-03-25 06:56:50|414.37|411.01|414.37|411.01|414.37|411.01|414.37|411.01|0
1648191420000|2022-03-25 06:57:00|414.44|411.08|414.37|411.01|414.44|411.08|414.37|411.01|0
1648191440000|2022-03-25 06:57:20|414.44|411.08|414.37|411.01|414.44|411.08|414.37|411.01|0
1648191450000|2022-03-25 06:57:30|414.44|411.08|414.44|411.08|414.44|411.08|414.44|411.08|0
1648191460000|2022-03-25 06:57:40|414.51|411.15|414.66|411.3|414.66|411.3|414.51|411.15|0
1648191470000|2022-03-25 06:57:50|414.59|411.23|414.59|411.23|414.59|411.23|414.59|411.23|0
1648191480000|2022-03-25 06:58:00|414.51|411.15|414.51|411.15|414.59|411.23|414.51|411.15|0
1648191520000|2022-03-25 06:58:40|414.66|411.3|414.66|411.3|414.66|411.3|414.66|411.3|0
1648191530000|2022-03-25 06:58:50|414.51|411.15|414.81|411.45|414.81|411.45|414.51|411.15|0
1648191550000|2022-03-25 06:59:10|414.66|411.3|414.96|411.6|414.96|411.6|414.66|411.3|0
1648191560000|2022-03-25 06:59:20|414.81|411.45|414.81|411.45|414.81|411.45|414.81|411.45|0
1648191570000|2022-03-25 06:59:30|414.37|411.01|413.93|410.57|414.37|411.01|413.93|410.57|0
1648191580000|2022-03-25 06:59:40|413.49|410.13|413.49|410.13|413.49|410.13|413.49|410.13|0
1648191590000|2022-03-25 06:59:50|413.19|409.83|413.19|409.83|413.19|409.83|413.19|409.83|0
1648191600000|2022-03-25 07:00:00|413.34|409.98|413.63|410.27|413.63|410.27|413.34|409.98|0
1648191610000|2022-03-25 07:00:10|413.71|410.35|413.78|410.42|413.78|410.42|413.71|410.35|0
1648191620000|2022-03-25 07:00:20|413.63|410.27|413.63|410.27|413.63|410.27|413.63|410.27|0
1648191650000|2022-03-25 07:00:50|413.56|410.2|413.78|410.42|413.78|410.42|413.56|410.2|0
1648191660000|2022-03-25 07:01:00|413.86|410.5|413.93|410.57|413.93|410.57|413.86|410.5|0
1648191670000|2022-03-25 07:01:10|414.22|410.86|414.51|411.15|414.51|411.15|414.22|410.86|0
1648191680000|2022-03-25 07:01:20|414.66|411.3|414.51|411.15|414.66|411.3|414.51|411.15|0
1648191690000|2022-03-25 07:01:30|414.95|411.59|415.1|411.74|415.1|411.74|414.95|411.59|0
1648191700000|2022-03-25 07:01:40|415.03|411.67|414.81|411.45|415.03|411.67|414.81|411.45|0
1648191710000|2022-03-25 07:01:50|414.66|411.3|414.51|411.15|414.66|411.3|414.51|411.15|0
1648191720000|2022-03-25 07:02:00|414.37|411.01|414.37|411.01|414.37|411.01|414.37|411.01|0
1648191730000|2022-03-25 07:02:10|414.44|411.08|414.44|411.08|414.44|411.08|414.44|411.08|0
1648191740000|2022-03-25 07:02:20|414.37|411.01|414.37|411.01|414.37|411.01|414.37|411.01|0
1648191750000|2022-03-25 07:02:30|414.22|410.86|414|410.64|414.22|410.86|414|410.64|0
1648191760000|2022-03-25 07:02:40|413.93|410.57|413.93|410.57|413.93|410.57|413.93|410.57|0
1648191770000|2022-03-25 07:02:50|414.22|410.86|414.37|411.01|414.37|411.01|414.22|410.86|0
1648191780000|2022-03-25 07:03:00|414.44|411.08|414.51|411.15|414.51|411.15|414.37|411.01|0
1648191790000|2022-03-25 07:03:10|414.66|411.3|414.81|411.45|414.81|411.45|414.66|411.3|0
1648191800000|2022-03-25 07:03:20|414.66|411.3|414.66|411.3|414.66|411.3|414.66|411.3|0
1648191810000|2022-03-25 07:03:30|414.81|411.45|414.81|411.45|414.81|411.45|414.81|411.45|0
1648191820000|2022-03-25 07:03:40|414.88|411.52|414.81|411.45|414.88|411.52|414.81|411.45|0
1648191830000|2022-03-25 07:03:50|414.74|411.38|414.74|411.38|414.81|411.45|414.74|411.38|0
1648191840000|2022-03-25 07:04:00|414.66|411.3|414.81|411.45|414.81|411.45|414.66|411.3|0
1648191850000|2022-03-25 07:04:10|414.88|411.52|414.81|411.45|414.88|411.52|414.81|411.45|0
1648191860000|2022-03-25 07:04:20|414.95|411.59|414.51|411.15|414.95|411.59|414.51|411.15|0
1648191870000|2022-03-25 07:04:30|414.07|410.71|414.07|410.71|414.07|410.71|414.07|410.71|0
1648191880000|2022-03-25 07:04:40|414|410.64|414.37|411.01|414.37|411.01|414|410.64|0
1648191900000|2022-03-25 07:05:00|414.13|411.25|414.2|411.32|414.2|411.32|414.13|411.25|0
1648191910000|2022-03-25 07:05:10|414.57|411.69|414.71|411.83|414.71|411.83|414.57|411.69|0
1648191920000|2022-03-25 07:05:20|414.64|411.76|414.71|411.83|414.71|411.83|414.64|411.76|0
1648191930000|2022-03-25 07:05:30|414.79|411.91|414.57|411.69|414.79|411.91|414.57|411.69|0
1648191940000|2022-03-25 07:05:40|414.42|411.54|414.42|411.54|414.42|411.54|414.42|411.54|0
1648191950000|2022-03-25 07:05:50|414.5|411.62|414.57|411.69|414.57|411.69|414.5|411.62|0
1648191980000|2022-03-25 07:06:20|414.64|411.76|414.64|411.76|414.64|411.76|414.57|411.69|0
1648191990000|2022-03-25 07:06:30|414.57|411.69|414.57|411.69|414.57|411.69|414.57|411.69|0
1648192010000|2022-03-25 07:06:50|414.71|411.83|414.71|411.83|414.71|411.83|414.57|411.69|0
1648192030000|2022-03-25 07:07:10|414.86|411.98|414.86|411.98|414.86|411.98|414.86|411.98|0
1648192070000|2022-03-25 07:07:50|414.79|411.91|415.08|412.2|415.08|412.2|414.79|411.91|0
1648192080000|2022-03-25 07:08:00|415.01|412.13|415.01|412.13|415.01|412.13|415.01|412.13|0
1648192100000|2022-03-25 07:08:20|415.08|412.2|415.01|412.13|415.08|412.2|415.01|412.13|0
1648192110000|2022-03-25 07:08:30|414.86|411.98|414.86|411.98|414.86|411.98|414.79|411.91|0
1648192140000|2022-03-25 07:09:00|415.15|412.27|415.08|412.2|415.15|412.27|415.01|412.13|0
1648192150000|2022-03-25 07:09:10|415.15|412.27|415.15|412.27|415.15|412.27|415.08|412.2|0
1648192160000|2022-03-25 07:09:20|415.3|412.42|415.74|412.86|415.74|412.86|415.3|412.42|0
1648192170000|2022-03-25 07:09:30|415.89|413.01|415.89|413.01|415.89|413.01|415.74|412.86|0
1648192180000|2022-03-25 07:09:40|415.74|412.86|415.82|412.94|415.82|412.94|415.74|412.86|0
1648192190000|2022-03-25 07:09:50|415.74|412.86|415.74|412.86|415.74|412.86|415.59|412.71|0
1648192210000|2022-03-25 07:10:10|415.59|412.71|415.74|412.86|415.74|412.86|415.59|412.71|0
1648192220000|2022-03-25 07:10:20|415.59|412.71|415.59|412.71|415.74|412.86|415.59|412.71|0
1648192260000|2022-03-25 07:11:00|415.74|412.86|415.59|412.71|415.74|412.86|415.52|412.64|0
1648192280000|2022-03-25 07:11:20|415.45|412.57|415.45|412.57|415.52|412.64|415.45|412.57|0
1648192290000|2022-03-25 07:11:30|415.52|412.64|415.52|412.64|415.59|412.71|415.52|412.64|0
1648192300000|2022-03-25 07:11:40|415.3|412.42|415.3|412.42|415.3|412.42|415.3|412.42|0
1648192310000|2022-03-25 07:11:50|415.15|412.27|415.3|412.42|415.3|412.42|415.15|412.27|0
1648192320000|2022-03-25 07:12:00|415.15|412.27|415.3|412.42|415.3|412.42|415.15|412.27|0
1648192330000|2022-03-25 07:12:10|415.23|412.35|415.15|412.27|415.23|412.35|415.15|412.27|0
1648192350000|2022-03-25 07:12:30|415|412.12|414.86|411.98|415|412.12|414.86|411.98|0
1648192360000|2022-03-25 07:12:40|414.93|412.05|414.93|412.05|414.93|412.05|414.93|412.05|0
1648192370000|2022-03-25 07:12:50|414.86|411.98|414.86|411.98|414.86|411.98|414.86|411.98|0
1648192380000|2022-03-25 07:13:00|414.71|411.83|414.86|411.98|414.86|411.98|414.71|411.83|0
1648192400000|2022-03-25 07:13:20|415|412.12|415.08|412.2|415.08|412.2|415|412.12|0
1648192410000|2022-03-25 07:13:30|415.15|412.27|415.15|412.27|415.15|412.27|415.15|412.27|0
1648192420000|2022-03-25 07:13:40|415|412.12|415|412.12|415|412.12|415|412.12|0
1648192440000|2022-03-25 07:14:00|414.42|411.54|414.42|411.54|414.42|411.54|414.42|411.54|0
1648192450000|2022-03-25 07:14:10|414.56|411.68|414.42|411.54|414.56|411.68|414.42|411.54|0
1648192460000|2022-03-25 07:14:20|414.56|411.68|414.49|411.61|414.56|411.68|414.49|411.61|0
1648192470000|2022-03-25 07:14:30|414.42|411.54|414.27|411.39|414.42|411.54|414.27|411.39|0
1648192500000|2022-03-25 07:15:00|414.12|411.24|413.97|411.09|414.12|411.24|413.97|411.09|0
1648192510000|2022-03-25 07:15:10|414.2|411.32|414.12|411.24|414.2|411.32|414.12|411.24|0
1648192520000|2022-03-25 07:15:20|414.27|411.39|414.27|411.39|414.27|411.39|414.27|411.39|0
1648192530000|2022-03-25 07:15:30|414.42|411.54|414.56|411.68|414.56|411.68|414.42|411.54|0
1648192540000|2022-03-25 07:15:40|414.49|411.61|414.49|411.61|414.49|411.61|414.49|411.61|0
1648192550000|2022-03-25 07:15:50|414.42|411.54|414.49|411.61|414.49|411.61|414.42|411.54|0
1648192560000|2022-03-25 07:16:00|414.56|411.68|414.49|411.61|414.56|411.68|414.42|411.54|0
1648192570000|2022-03-25 07:16:10|414.42|411.54|414.56|411.68|414.56|411.68|414.42|411.54|0
1648192580000|2022-03-25 07:16:20|414.71|411.83|414.86|411.98|415|412.12|414.71|411.83|0
1648192590000|2022-03-25 07:16:30|415|412.12|415.15|412.27|415.15|412.27|415|412.12|0
1648192600000|2022-03-25 07:16:40|415.08|412.2|417.32|414.44|417.32|414.44|415.08|412.2|0
1648192610000|2022-03-25 07:16:50|417.47|414.59|416.71|413.83|417.47|414.59|416.71|413.83|0
1648192620000|2022-03-25 07:17:00|416.86|413.98|416.71|413.83|416.86|413.98|416.64|413.76|0
1648192630000|2022-03-25 07:17:10|416.57|413.69|416.71|413.83|416.71|413.83|416.57|413.69|0
1648192640000|2022-03-25 07:17:20|416.64|413.76|416.71|413.83|416.71|413.83|416.57|413.69|0
1648192660000|2022-03-25 07:17:40|416.64|413.76|416.57|413.69|416.64|413.76|416.57|413.69|0
1648192670000|2022-03-25 07:17:50|416.42|413.54|416.42|413.54|416.42|413.54|416.35|413.47|0
1648192680000|2022-03-25 07:18:00|416.49|413.61|416.86|413.98|416.86|413.98|416.49|413.61|0
1648192690000|2022-03-25 07:18:10|416.79|413.91|416.86|413.98|416.86|413.98|416.79|413.91|0
1648192700000|2022-03-25 07:18:20|417.01|414.13|417.01|414.13|417.01|414.13|416.86|413.98|0
1648192710000|2022-03-25 07:18:30|417.15|414.27|417.15|414.27|417.15|414.27|417.15|414.27|0
1648192740000|2022-03-25 07:19:00|417.01|414.13|417.15|414.27|417.15|414.27|417.01|414.13|0
1648192750000|2022-03-25 07:19:10|417.3|414.42|417.3|414.42|417.3|414.42|417.3|414.42|0
1648192760000|2022-03-25 07:19:20|417.74|414.86|417.74|414.86|417.74|414.86|417.74|414.86|0
1648192780000|2022-03-25 07:19:40|417.67|414.79|417.45|414.57|417.67|414.79|417.45|414.57|0
1648192790000|2022-03-25 07:19:50|417.59|414.71|417.38|414.5|417.59|414.71|417.38|414.5|0
1648192800000|2022-03-25 07:20:00|417.3|414.42|417.3|414.42|417.3|414.42|417.15|414.27|0
1648192810000|2022-03-25 07:20:10|417.15|414.27|417.15|414.27|417.15|414.27|417.15|414.27|0
1648192820000|2022-03-25 07:20:20|417.3|414.42|417.45|414.57|417.45|414.57|417.3|414.42|0
1648192830000|2022-03-25 07:20:30|417.74|414.86|417.74|414.86|417.74|414.86|417.74|414.86|0
1648192840000|2022-03-25 07:20:40|417.59|414.71|417.59|414.71|417.67|414.79|417.59|414.71|0
1648192850000|2022-03-25 07:20:50|417.3|414.42|417.3|414.42|417.3|414.42|417.3|414.42|0
1648192860000|2022-03-25 07:21:00|417.45|414.57|417.74|414.86|417.74|414.86|417.38|414.5|0
1648192870000|2022-03-25 07:21:10|417.89|415.01|417.89|415.01|418.03|415.15|417.89|415.01|0
1648192880000|2022-03-25 07:21:20|417.74|414.86|417.74|414.86|417.74|414.86|417.74|414.86|0
1648192900000|2022-03-25 07:21:40|417.59|414.71|417.59|414.71|417.59|414.71|417.59|414.71|0
1648192910000|2022-03-25 07:21:50|417.67|414.79|417.67|414.79|417.67|414.79|417.59|414.71|0
1648192920000|2022-03-25 07:22:00|417.59|414.71|417.74|414.86|417.74|414.86|417.59|414.71|0
1648192930000|2022-03-25 07:22:10|417.82|414.94|417.74|414.86|417.89|415.01|417.74|414.86|0
1648192940000|2022-03-25 07:22:20|417.59|414.71|417.74|414.86|417.74|414.86|417.59|414.71|0
1648192950000|2022-03-25 07:22:30|417.89|415.01|418.26|415.38|418.26|415.38|417.89|415.01|0
1648192960000|2022-03-25 07:22:40|418.33|415.45|418.18|415.3|418.33|415.45|418.03|415.15|0
1648192970000|2022-03-25 07:22:50|418.03|415.15|418.11|415.23|418.11|415.23|418.03|415.15|0
1648192980000|2022-03-25 07:23:00|418.03|415.15|417.96|415.08|418.03|415.15|417.89|415.01|0
1648192990000|2022-03-25 07:23:10|417.89|415.01|418.33|415.45|418.33|415.45|417.89|415.01|0
1648193000000|2022-03-25 07:23:20|418.62|415.74|418.77|415.89|418.77|415.89|418.62|415.74|0
1648193010000|2022-03-25 07:23:30|418.7|415.82|418.77|415.89|418.77|415.89|418.7|415.82|0
1648193020000|2022-03-25 07:23:40|418.48|415.6|418.4|415.52|418.48|415.6|418.4|415.52|0
1648193030000|2022-03-25 07:23:50|418.48|415.6|418.48|415.6|418.62|415.74|418.48|415.6|0
1648193040000|2022-03-25 07:24:00|418.4|415.52|418.33|415.45|418.48|415.6|418.33|415.45|0
1648193050000|2022-03-25 07:24:10|418.03|415.15|418.03|415.15|418.03|415.15|417.89|415.01|0
1648193060000|2022-03-25 07:24:20|417.89|415.01|417.89|415.01|417.89|415.01|417.89|415.01|0
1648193070000|2022-03-25 07:24:30|418.03|415.15|418.03|415.15|418.03|415.15|417.89|415.01|0
1648193080000|2022-03-25 07:24:40|417.89|415.01|417.89|415.01|418.03|415.15|417.89|415.01|0
1648193090000|2022-03-25 07:24:50|417.67|414.79|417.74|414.86|417.74|414.86|417.67|414.79|0
1648193100000|2022-03-25 07:25:00|417.89|415.01|417.89|415.01|417.89|415.01|417.89|415.01|0
1648193110000|2022-03-25 07:25:10|417.96|415.08|417.89|415.01|418.03|415.15|417.89|415.01|0
1648193120000|2022-03-25 07:25:20|418.03|415.15|417.96|415.08|418.03|415.15|417.96|415.08|0
1648193130000|2022-03-25 07:25:30|417.89|415.01|417.96|415.08|417.96|415.08|417.89|415.01|0
1648193140000|2022-03-25 07:25:40|418.03|415.15|418.03|415.15|418.03|415.15|418.03|415.15|0
1648193150000|2022-03-25 07:25:50|418.11|415.23|418.03|415.15|418.11|415.23|418.03|415.15|0
1648193160000|2022-03-25 07:26:00|418.18|415.3|418.33|415.45|418.33|415.45|418.18|415.3|0
1648193170000|2022-03-25 07:26:10|418.4|415.52|418.26|415.38|418.4|415.52|418.26|415.38|0
1648193180000|2022-03-25 07:26:20|418.11|415.23|418.18|415.3|418.18|415.3|418.11|415.23|0
1648193190000|2022-03-25 07:26:30|418.26|415.38|418.26|415.38|418.26|415.38|418.18|415.3|0
1648193200000|2022-03-25 07:26:40|418.18|415.3|418.18|415.3|418.26|415.38|418.18|415.3|0
1648193210000|2022-03-25 07:26:50|418.03|415.15|417.89|415.01|418.03|415.15|417.89|415.01|0
1648193220000|2022-03-25 07:27:00|418.03|415.15|418.03|415.15|418.11|415.23|418.03|415.15|0
1648193230000|2022-03-25 07:27:10|417.89|415.01|417.74|414.86|417.89|415.01|417.74|414.86|0
1648193250000|2022-03-25 07:27:30|417.89|415.01|417.89|415.01|417.89|415.01|417.89|415.01|0
1648193260000|2022-03-25 07:27:40|417.81|414.93|417.81|414.93|417.81|414.93|417.81|414.93|0
1648193270000|2022-03-25 07:27:50|417.74|414.86|417.88|415|417.88|415|417.74|414.86|0
1648193290000|2022-03-25 07:28:10|418.03|415.15|418.03|415.15|418.03|415.15|418.03|415.15|0
1648193300000|2022-03-25 07:28:20|417.88|415|417.88|415|417.88|415|417.74|414.86|0
1648193310000|2022-03-25 07:28:30|418.03|415.15|418.11|415.23|418.18|415.3|418.03|415.15|0
1648193320000|2022-03-25 07:28:40|418.18|415.3|418.33|415.45|418.33|415.45|418.18|415.3|0
1648193330000|2022-03-25 07:28:50|418.18|415.3|418.26|415.38|418.26|415.38|418.18|415.3|0
1648193340000|2022-03-25 07:29:00|418.33|415.45|418.33|415.45|418.33|415.45|418.33|415.45|0
1648193350000|2022-03-25 07:29:10|418.47|415.59|418.77|415.89|418.77|415.89|418.47|415.59|0
1648193360000|2022-03-25 07:29:20|418.62|415.74|418.62|415.74|418.77|415.89|418.62|415.74|0
1648193370000|2022-03-25 07:29:30|418.47|415.59|418.47|415.59|418.47|415.59|418.47|415.59|0
1648193380000|2022-03-25 07:29:40|418.62|415.74|418.62|415.74|418.62|415.74|418.62|415.74|0
1648193400000|2022-03-25 07:30:00|418.47|415.59|417.96|415.08|418.47|415.59|417.74|414.86|0
1648193410000|2022-03-25 07:30:10|417.88|415|418.03|415.15|418.03|415.15|417.88|415|0
1648193420000|2022-03-25 07:30:20|417.96|415.08|417.96|415.08|418.03|415.15|417.96|415.08|0
1648193430000|2022-03-25 07:30:30|418.11|415.23|418.47|415.59|418.47|415.59|418.11|415.23|0
1648193440000|2022-03-25 07:30:40|418.33|415.45|418.33|415.45|418.33|415.45|418.33|415.45|0
1648193450000|2022-03-25 07:30:50|418.4|415.52|418.55|415.67|418.55|415.67|418.4|415.52|0
1648193460000|2022-03-25 07:31:00|418.47|415.59|418.4|415.52|418.47|415.59|418.33|415.45|0
1648193470000|2022-03-25 07:31:10|418.33|415.45|418.33|415.45|418.47|415.59|418.33|415.45|0
1648193480000|2022-03-25 07:31:20|418.18|415.3|418.47|415.59|418.47|415.59|418.18|415.3|0
1648193490000|2022-03-25 07:31:30|418.33|415.45|418.55|415.67|418.55|415.67|418.33|415.45|0
1648193500000|2022-03-25 07:31:40|418.62|415.74|418.47|415.59|418.62|415.74|418.47|415.59|0
1648193520000|2022-03-25 07:32:00|418.18|415.3|418.03|415.15|418.18|415.3|418.03|415.15|0
1648193530000|2022-03-25 07:32:10|418.18|415.3|418.25|415.37|418.33|415.45|418.18|415.3|0
1648193540000|2022-03-25 07:32:20|418.4|415.52|418.18|415.3|418.4|415.52|418.18|415.3|0
1648193550000|2022-03-25 07:32:30|418.25|415.37|418.25|415.37|418.25|415.37|418.25|415.37|0
1648193560000|2022-03-25 07:32:40|418.33|415.45|417.96|415.08|418.33|415.45|417.96|415.08|0
1648193570000|2022-03-25 07:32:50|417.88|415|418.03|415.15|418.03|415.15|417.88|415|0
1648193580000|2022-03-25 07:33:00|417.96|415.08|418.18|415.3|418.18|415.3|417.96|415.08|0
1648193590000|2022-03-25 07:33:10|418.32|415.44|418.18|415.3|418.32|415.44|418.18|415.3|0
1648193600000|2022-03-25 07:33:20|418.25|415.37|418.03|415.15|418.25|415.37|418.03|415.15|0
1648193610000|2022-03-25 07:33:30|417.88|415|418.03|415.15|418.03|415.15|417.88|415|0
1648193640000|2022-03-25 07:34:00|418.18|415.3|418.18|415.3|418.18|415.3|418.18|415.3|0
1648193650000|2022-03-25 07:34:10|418.03|415.15|417.59|414.71|418.03|415.15|417.59|414.71|0
1648193660000|2022-03-25 07:34:20|417.74|414.86|417.59|414.71|417.74|414.86|417.59|414.71|0
1648193670000|2022-03-25 07:34:30|417.66|414.78|417.59|414.71|417.66|414.78|417.59|414.71|0
1648193680000|2022-03-25 07:34:40|417.66|414.78|417.59|414.71|417.66|414.78|417.59|414.71|0
1648193690000|2022-03-25 07:34:50|417.74|414.86|417.74|414.86|417.74|414.86|417.74|414.86|0
1648193700000|2022-03-25 07:35:00|417.81|414.93|417.81|414.93|417.88|415|417.81|414.93|0
1648193710000|2022-03-25 07:35:10|417.59|414.71|417.44|414.56|417.59|414.71|417.44|414.56|0
1648193720000|2022-03-25 07:35:20|417.59|414.71|417.44|414.56|417.59|414.71|417.44|414.56|0
1648193730000|2022-03-25 07:35:30|417.52|414.64|417.59|414.71|417.59|414.71|417.52|414.64|0
1648193750000|2022-03-25 07:35:50|417.52|414.64|417.44|414.56|417.59|414.71|417.44|414.56|0
1648193760000|2022-03-25 07:36:00|417.59|414.71|417.73|414.85|417.73|414.85|417.59|414.71|0
1648193770000|2022-03-25 07:36:10|417.88|415|417.81|414.93|417.88|415|417.73|414.85|0
1648193780000|2022-03-25 07:36:20|417.73|414.85|417.96|415.08|417.96|415.08|417.73|414.85|0
1648193790000|2022-03-25 07:36:30|417.88|415|417.88|415|417.88|415|417.88|415|0
1648193800000|2022-03-25 07:36:40|417.96|415.08|418.32|415.44|418.32|415.44|417.96|415.08|0
1648193810000|2022-03-25 07:36:50|418.4|415.52|418.18|415.3|418.4|415.52|418.18|415.3|0
1648193820000|2022-03-25 07:37:00|418.25|415.37|418.25|415.37|418.32|415.44|418.25|415.37|0
1648193830000|2022-03-25 07:37:10|418.32|415.44|418.32|415.44|418.32|415.44|418.32|415.44|0
1648193840000|2022-03-25 07:37:20|418.25|415.37|418.18|415.3|418.32|415.44|418.18|415.3|0
1648193870000|2022-03-25 07:37:50|418.03|415.15|417.88|415|418.03|415.15|417.88|415|0
1648193880000|2022-03-25 07:38:00|417.81|414.93|418.32|415.44|418.32|415.44|417.81|414.93|0
1648193890000|2022-03-25 07:38:10|418.47|415.59|418.62|415.74|418.62|415.74|418.47|415.59|0
1648193910000|2022-03-25 07:38:30|418.47|415.59|418.32|415.44|418.47|415.59|418.32|415.44|0
1648193920000|2022-03-25 07:38:40|418.18|415.3|418.03|415.15|418.18|415.3|418.03|415.15|0
1648193930000|2022-03-25 07:38:50|417.73|414.85|417.59|414.71|417.73|414.85|417.59|414.71|0
1648193940000|2022-03-25 07:39:00|417.73|414.85|417.88|415|417.88|415|417.59|414.71|0
1648193950000|2022-03-25 07:39:10|418.03|415.15|418.18|415.3|418.18|415.3|418.03|415.15|0
1648193960000|2022-03-25 07:39:20|418.03|415.15|418.18|415.3|418.18|415.3|418.03|415.15|0
1648193970000|2022-03-25 07:39:30|418.32|415.44|418.18|415.3|418.32|415.44|418.18|415.3|0
1648193980000|2022-03-25 07:39:40|417.88|415|418.18|415.3|418.18|415.3|417.88|415|0
1648193990000|2022-03-25 07:39:50|418.1|415.22|418.03|415.15|418.1|415.22|418.03|415.15|0
1648194000000|2022-03-25 07:40:00|417.88|415|417.59|414.71|417.88|415|417.59|414.71|0
1648194010000|2022-03-25 07:40:10|417.66|414.78|417.66|414.78|417.66|414.78|417.59|414.71|0
1648194020000|2022-03-25 07:40:20|417.59|414.71|417.59|414.71|417.59|414.71|417.52|414.64|0
1648194030000|2022-03-25 07:40:30|417.66|414.78|417.66|414.78|417.66|414.78|417.66|414.78|0
1648194040000|2022-03-25 07:40:40|417.59|414.71|417.59|414.71|417.59|414.71|417.44|414.56|0
1648194050000|2022-03-25 07:40:50|417.52|414.64|417.44|414.56|417.59|414.71|417.44|414.56|0
1648194060000|2022-03-25 07:41:00|417.37|414.49|417.44|414.56|417.44|414.56|417.37|414.49|0
1648194070000|2022-03-25 07:41:10|417.52|414.64|417.59|414.71|417.59|414.71|417.44|414.56|0
1648194090000|2022-03-25 07:41:30|418.03|415.15|417.73|414.85|418.03|415.15|417.73|414.85|0
1648194100000|2022-03-25 07:41:40|417.66|414.78|417.59|414.71|417.66|414.78|417.59|414.71|0
1648194120000|2022-03-25 07:42:00|417.73|414.85|418.03|415.15|418.03|415.15|417.73|414.85|0
1648194140000|2022-03-25 07:42:20|417.88|415|418.17|415.29|418.17|415.29|417.88|415|0
1648194150000|2022-03-25 07:42:30|418.1|415.22|418.1|415.22|418.1|415.22|418.1|415.22|0
1648194160000|2022-03-25 07:42:40|418.17|415.29|418.1|415.22|418.32|415.44|418.1|415.22|0
1648194170000|2022-03-25 07:42:50|418.17|415.29|418.25|415.37|418.32|415.44|418.17|415.29|0
1648194180000|2022-03-25 07:43:00|418.17|415.29|418.47|415.59|418.47|415.59|418.17|415.29|0
1648194190000|2022-03-25 07:43:10|418.32|415.44|418.25|415.37|418.32|415.44|418.25|415.37|0
1648194200000|2022-03-25 07:43:20|418.1|415.22|418.03|415.15|418.17|415.29|418.03|415.15|0
1648194210000|2022-03-25 07:43:30|417.88|415|417.96|415.08|417.96|415.08|417.88|415|0
1648194220000|2022-03-25 07:43:40|418.03|415.15|418.17|415.29|418.17|415.29|418.03|415.15|0
1648194230000|2022-03-25 07:43:50|418.25|415.37|418.32|415.44|418.32|415.44|418.17|415.29|0
1648194240000|2022-03-25 07:44:00|418.25|415.37|418.32|415.44|418.32|415.44|418.25|415.37|0
1648194250000|2022-03-25 07:44:10|418.25|415.37|418.25|415.37|418.25|415.37|418.25|415.37|0
1648194260000|2022-03-25 07:44:20|418.17|415.29|418.17|415.29|418.25|415.37|418.17|415.29|0
1648194270000|2022-03-25 07:44:30|418.25|415.37|418.32|415.44|418.32|415.44|418.25|415.37|0
1648194280000|2022-03-25 07:44:40|418.25|415.37|418.25|415.37|418.25|415.37|418.25|415.37|0
1648194290000|2022-03-25 07:44:50|418.32|415.44|418.17|415.29|418.32|415.44|418.17|415.29|0
1648194300000|2022-03-25 07:45:00|418.25|415.37|418.32|415.44|418.32|415.44|418.25|415.37|0
1648194320000|2022-03-25 07:45:20|418.03|415.15|417.88|415|418.03|415.15|417.88|415|0
1648194330000|2022-03-25 07:45:30|418.03|415.15|417.58|414.7|418.03|415.15|417.58|414.7|0
1648194340000|2022-03-25 07:45:40|417.66|414.78|417.66|414.78|417.66|414.78|417.66|414.78|0
1648194350000|2022-03-25 07:45:50|417.58|414.7|417.44|414.56|417.58|414.7|417.44|414.56|0
1648194360000|2022-03-25 07:46:00|417.51|414.63|417.58|414.7|417.58|414.7|417.44|414.56|0
1648194370000|2022-03-25 07:46:10|417.51|414.63|417.51|414.63|417.51|414.63|417.51|414.63|0
1648194380000|2022-03-25 07:46:20|417.58|414.7|417.58|414.7|417.66|414.78|417.51|414.63|0
1648194390000|2022-03-25 07:46:30|417.51|414.63|417.88|415|417.88|415|417.51|414.63|0
1648194400000|2022-03-25 07:46:40|417.81|414.93|417.73|414.85|417.81|414.93|417.73|414.85|0
1648194410000|2022-03-25 07:46:50|417.81|414.93|417.66|414.78|417.81|414.93|417.66|414.78|0
1648194420000|2022-03-25 07:47:00|417.73|414.85|417.58|414.7|417.73|414.85|417.44|414.56|0
1648194430000|2022-03-25 07:47:10|417.81|414.93|417.95|415.07|417.95|415.07|417.81|414.93|0
1648194440000|2022-03-25 07:47:20|417.73|414.85|417.58|414.7|417.73|414.85|417.58|414.7|0
1648194450000|2022-03-25 07:47:30|417.44|414.56|417.44|414.56|417.44|414.56|417.44|414.56|0
1648194460000|2022-03-25 07:47:40|417.58|414.7|417.58|414.7|417.58|414.7|417.58|414.7|0
1648194480000|2022-03-25 07:48:00|417.81|414.93|417.81|414.93|417.81|414.93|417.81|414.93|0
1648194490000|2022-03-25 07:48:10|417.73|414.85|417.88|415|417.88|415|417.73|414.85|0
1648194500000|2022-03-25 07:48:20|417.95|415.07|417.88|415|417.95|415.07|417.88|415|0
1648194510000|2022-03-25 07:48:30|417.81|414.93|418.02|415.14|418.1|415.22|417.81|414.93|0
1648194520000|2022-03-25 07:48:40|418.17|415.29|418.17|415.29|418.17|415.29|418.17|415.29|0
1648194530000|2022-03-25 07:48:50|418.32|415.44|418.32|415.44|418.32|415.44|418.25|415.37|0
1648194540000|2022-03-25 07:49:00|418.25|415.37|418.32|415.44|418.32|415.44|418.25|415.37|0
1648194550000|2022-03-25 07:49:10|418.17|415.29|418.17|415.29|418.17|415.29|418.17|415.29|0
1648194560000|2022-03-25 07:49:20|417.88|415|418.02|415.14|418.02|415.14|417.88|415|0
1648194570000|2022-03-25 07:49:30|418.1|415.22|418.1|415.22|418.1|415.22|418.02|415.14|0
1648194580000|2022-03-25 07:49:40|418.17|415.29|418.1|415.22|418.17|415.29|418.02|415.14|0
1648194590000|2022-03-25 07:49:50|418.02|415.14|418.17|415.29|418.17|415.29|418.02|415.14|0
1648194600000|2022-03-25 07:50:00|418.1|415.22|417.88|415|418.1|415.22|417.88|415|0
1648194610000|2022-03-25 07:50:10|417.95|415.07|417.95|415.07|417.95|415.07|417.88|415|0
1648194620000|2022-03-25 07:50:20|417.88|415|417.44|414.56|418.02|415.14|417.44|414.56|0
1648194630000|2022-03-25 07:50:30|417.51|414.63|418.02|415.14|418.17|415.29|417.51|414.63|0
1648194640000|2022-03-25 07:50:40|417.95|415.07|417.95|415.07|417.95|415.07|417.88|415|0
1648194650000|2022-03-25 07:50:50|417.88|415|417.73|414.85|417.88|415|417.58|414.7|0
1648194660000|2022-03-25 07:51:00|417.58|414.7|417.73|414.85|417.73|414.85|417.58|414.7|0
1648194670000|2022-03-25 07:51:10|417.88|415|417.66|414.78|417.88|415|417.66|414.78|0
1648194680000|2022-03-25 07:51:20|417.73|414.85|417.58|414.7|417.73|414.85|417.43|414.55|0
1648194690000|2022-03-25 07:51:30|417.43|414.55|417.14|414.26|417.43|414.55|417.14|414.26|0
1648194700000|2022-03-25 07:51:40|417.29|414.41|417.29|414.41|417.29|414.41|417.29|414.41|0
1648194710000|2022-03-25 07:51:50|417.22|414.34|417.29|414.41|417.29|414.41|417.22|414.34|0
1648194720000|2022-03-25 07:52:00|417.36|414.48|417.36|414.48|417.43|414.55|417.36|414.48|0
1648194730000|2022-03-25 07:52:10|417.29|414.41|417.43|414.55|417.43|414.55|417.29|414.41|0
1648194740000|2022-03-25 07:52:20|417.36|414.48|417.36|414.48|417.36|414.48|417.36|414.48|0
1648194750000|2022-03-25 07:52:30|417.43|414.55|417.43|414.55|417.58|414.7|417.43|414.55|0
1648194760000|2022-03-25 07:52:40|417.29|414.41|417.29|414.41|417.29|414.41|417.29|414.41|0
1648194770000|2022-03-25 07:52:50|417.36|414.48|417.43|414.55|417.43|414.55|417.36|414.48|0
1648194780000|2022-03-25 07:53:00|417.29|414.41|417.36|414.48|417.36|414.48|417.29|414.41|0
1648194790000|2022-03-25 07:53:10|417.22|414.34|417.29|414.41|417.29|414.41|417.22|414.34|0
1648194800000|2022-03-25 07:53:20|417.36|414.48|417.36|414.48|417.36|414.48|417.36|414.48|0
1648194810000|2022-03-25 07:53:30|417.29|414.41|417.22|414.34|417.29|414.41|417.22|414.34|0
1648194820000|2022-03-25 07:53:40|417.14|414.26|417.14|414.26|417.22|414.34|416.99|414.11|0
1648194830000|2022-03-25 07:53:50|417.07|414.19|416.99|414.11|417.07|414.19|416.99|414.11|0
1648194840000|2022-03-25 07:54:00|416.92|414.04|416.99|414.11|416.99|414.11|416.92|414.04|0
1648194850000|2022-03-25 07:54:10|417.07|414.19|416.99|414.11|417.07|414.19|416.99|414.11|0
1648194860000|2022-03-25 07:54:20|416.92|414.04|416.92|414.04|416.92|414.04|416.92|414.04|0
1648194870000|2022-03-25 07:54:30|416.99|414.11|417.22|414.34|417.22|414.34|416.99|414.11|0
1648194880000|2022-03-25 07:54:40|416.85|413.97|417.22|414.34|417.22|414.34|416.85|413.97|0
1648194890000|2022-03-25 07:54:50|417.14|414.26|417.14|414.26|417.14|414.26|417.14|414.26|0
1648194900000|2022-03-25 07:55:00|417.22|414.34|417.29|414.41|417.29|414.41|417.22|414.34|0
1648194910000|2022-03-25 07:55:10|417.22|414.34|417.36|414.48|417.36|414.48|417.22|414.34|0
1648194920000|2022-03-25 07:55:20|417.29|414.41|417.14|414.26|417.29|414.41|417.14|414.26|0
1648194940000|2022-03-25 07:55:40|417.22|414.34|417.22|414.34|417.22|414.34|417.22|414.34|0
1648194950000|2022-03-25 07:55:50|416.99|414.11|417.14|414.26|417.14|414.26|416.99|414.11|0
1648194960000|2022-03-25 07:56:00|416.99|414.11|416.99|414.11|416.99|414.11|416.99|414.11|0
1648194970000|2022-03-25 07:56:10|416.92|414.04|416.99|414.11|416.99|414.11|416.84|413.96|0
1648194980000|2022-03-25 07:56:20|416.84|413.96|416.84|413.96|416.84|413.96|416.84|413.96|0
1648194990000|2022-03-25 07:56:30|416.7|413.82|416.7|413.82|416.7|413.82|416.7|413.82|0
1648195000000|2022-03-25 07:56:40|416.55|413.67|416.55|413.67|416.55|413.67|416.55|413.67|0
1648195010000|2022-03-25 07:56:50|416.63|413.75|416.84|413.96|416.84|413.96|416.63|413.75|0
1648195030000|2022-03-25 07:57:10|416.77|413.89|416.84|413.96|416.84|413.96|416.7|413.82|0
1648195040000|2022-03-25 07:57:20|416.7|413.82|416.99|414.11|416.99|414.11|416.7|413.82|0
1648195060000|2022-03-25 07:57:40|417.14|414.26|417.14|414.26|417.14|414.26|417.14|414.26|0
1648195070000|2022-03-25 07:57:50|416.99|414.11|416.99|414.11|416.99|414.11|416.99|414.11|0
1648195090000|2022-03-25 07:58:10|416.92|414.04|416.7|413.82|416.92|414.04|416.7|413.82|0
1648195100000|2022-03-25 07:58:20|416.48|413.6|416.55|413.67|416.55|413.67|416.48|413.6|0
1648195110000|2022-03-25 07:58:30|416.26|413.38|415.89|413.01|416.26|413.38|415.89|413.01|0
1648195120000|2022-03-25 07:58:40|415.82|412.94|416.11|413.23|416.11|413.23|415.82|412.94|0
1648195130000|2022-03-25 07:58:50|416.19|413.31|416.26|413.38|416.26|413.38|416.19|413.31|0
1648195140000|2022-03-25 07:59:00|416.11|413.23|415.82|412.94|416.11|413.23|415.82|412.94|0
1648195150000|2022-03-25 07:59:10|415.75|412.87|415.82|412.94|415.82|412.94|415.75|412.87|0
1648195160000|2022-03-25 07:59:20|415.89|413.01|416.11|413.23|416.11|413.23|415.89|413.01|0
1648195170000|2022-03-25 07:59:30|416.19|413.31|416.11|413.23|416.19|413.31|416.11|413.23|0
1648195180000|2022-03-25 07:59:40|415.96|413.08|416.11|413.23|416.11|413.23|415.96|413.08|0
1648195190000|2022-03-25 07:59:50|415.96|413.08|415.82|412.94|415.96|413.08|415.82|412.94|0
1648195200000|2022-03-25 08:00:00|416.26|413.38|416.4|413.52|416.4|413.52|415.96|413.08|0
1648195210000|2022-03-25 08:00:10|416.26|413.38|416.11|413.23|416.26|413.38|416.11|413.23|0
1648195220000|2022-03-25 08:00:20|416.26|413.38|416.19|413.31|416.26|413.38|415.96|413.08|0
1648195230000|2022-03-25 08:00:30|416.55|413.67|416.7|413.82|416.7|413.82|416.55|413.67|0
1648195240000|2022-03-25 08:00:40|416.55|413.67|416.55|413.67|416.84|413.96|416.55|413.67|0
1648195250000|2022-03-25 08:00:50|416.7|413.82|416.84|413.96|416.84|413.96|416.7|413.82|0
1648195260000|2022-03-25 08:01:00|416.77|413.89|416.4|413.52|416.77|413.89|416.4|413.52|0
1648195270000|2022-03-25 08:01:10|416.55|413.67|417.28|414.4|417.28|414.4|416.55|413.67|0
1648195280000|2022-03-25 08:01:20|416.84|413.96|416.99|414.11|417.07|414.19|416.84|413.96|0
1648195290000|2022-03-25 08:01:30|417.14|414.26|417.21|414.33|417.28|414.4|417.14|414.26|0
1648195300000|2022-03-25 08:01:40|417.14|414.26|417.14|414.26|417.14|414.26|417.14|414.26|0
1648195310000|2022-03-25 08:01:50|417.43|414.55|417.14|414.26|417.43|414.55|417.14|414.26|0
1648195320000|2022-03-25 08:02:00|416.99|414.11|416.99|414.11|416.99|414.11|416.99|414.11|0
1648195330000|2022-03-25 08:02:10|417.07|414.19|416.63|413.75|417.14|414.26|416.55|413.67|0
1648195340000|2022-03-25 08:02:20|416.55|413.67|416.55|413.67|416.55|413.67|416.4|413.52|0
1648195350000|2022-03-25 08:02:30|416.4|413.52|416.25|413.37|416.4|413.52|416.25|413.37|0
1648195360000|2022-03-25 08:02:40|416.11|413.23|416.11|413.23|416.11|413.23|415.96|413.08|0
1648195370000|2022-03-25 08:02:50|416.04|413.16|415.96|413.08|416.11|413.23|415.96|413.08|0
1648195380000|2022-03-25 08:03:00|415.37|412.49|415.37|412.49|415.37|412.49|415.37|412.49|0
1648195390000|2022-03-25 08:03:10|415.52|412.64|415.6|412.72|415.6|412.72|415.37|412.49|0
1648195400000|2022-03-25 08:03:20|415.67|412.79|415.96|413.08|415.96|413.08|415.67|412.79|0
1648195410000|2022-03-25 08:03:30|416.4|413.52|415.81|412.93|416.4|413.52|415.81|412.93|0
1648195420000|2022-03-25 08:03:40|416.11|413.23|416.11|413.23|416.11|413.23|416.11|413.23|0
1648195430000|2022-03-25 08:03:50|416.18|413.3|416.11|413.23|416.25|413.37|416.11|413.23|0
1648195440000|2022-03-25 08:04:00|416.55|413.67|416.4|413.52|416.55|413.67|416.25|413.37|0
1648195450000|2022-03-25 08:04:10|416.55|413.67|416.77|413.89|416.77|413.89|416.55|413.67|0
1648195460000|2022-03-25 08:04:20|416.99|414.11|416.99|414.11|417.14|414.26|416.92|414.04|0
1648195480000|2022-03-25 08:04:40|417.07|414.19|417.28|414.4|417.28|414.4|417.07|414.19|0
1648195490000|2022-03-25 08:04:50|417.58|414.7|417.72|414.84|417.72|414.84|417.58|414.7|0
1648195500000|2022-03-25 08:05:00|417.87|414.99|418.02|415.14|418.02|415.14|417.87|414.99|0
1648195510000|2022-03-25 08:05:10|418.17|415.29|418.46|415.58|418.46|415.58|418.1|415.22|0
1648195520000|2022-03-25 08:05:20|418.76|415.88|418.61|415.73|418.76|415.88|418.61|415.73|0
1648195530000|2022-03-25 08:05:30|418.46|415.58|419.05|416.17|419.05|416.17|418.46|415.58|0
1648195540000|2022-03-25 08:05:40|419.2|416.32|418.9|416.02|419.35|416.47|418.9|416.02|0
1648195550000|2022-03-25 08:05:50|419.05|416.17|419.49|416.61|419.49|416.61|419.05|416.17|0
1648195560000|2022-03-25 08:06:00|419.2|416.32|419.42|416.54|419.42|416.54|419.2|416.32|0
1648195570000|2022-03-25 08:06:10|419.49|416.61|419.49|416.61|419.49|416.61|419.34|416.46|0
1648195580000|2022-03-25 08:06:20|419.79|416.91|419.79|416.91|419.79|416.91|419.79|416.91|0
1648195590000|2022-03-25 08:06:30|420.08|417.2|419.64|416.76|420.08|417.2|419.64|416.76|0
1648195600000|2022-03-25 08:06:40|419.34|416.46|419.49|416.61|419.64|416.76|419.34|416.46|0
1648195610000|2022-03-25 08:06:50|419.34|416.46|419.49|416.61|419.49|416.61|419.34|416.46|0
1648195620000|2022-03-25 08:07:00|419.64|416.76|420.08|417.2|420.08|417.2|419.64|416.76|0
1648195630000|2022-03-25 08:07:10|420.23|417.35|420.82|417.94|420.82|417.94|420.23|417.35|0
1648195640000|2022-03-25 08:07:20|421.12|418.24|421.12|418.24|421.12|418.24|420.97|418.09|0
1648195650000|2022-03-25 08:07:30|420.97|418.09|421.12|418.24|421.27|418.39|420.97|418.09|0
1648195660000|2022-03-25 08:07:40|421.27|418.39|421.12|418.24|421.41|418.53|421.12|418.24|0
1648195670000|2022-03-25 08:07:50|421.27|418.39|421.27|418.39|421.41|418.53|421.27|418.39|0
1648195680000|2022-03-25 08:08:00|421.12|418.24|420.6|417.72|421.12|418.24|420.6|417.72|0
1648195690000|2022-03-25 08:08:10|420.67|417.79|420.67|417.79|420.82|417.94|420.67|417.79|0
1648195700000|2022-03-25 08:08:20|420.38|417.5|420.67|417.79|420.75|417.87|420.38|417.5|0
1648195710000|2022-03-25 08:08:30|420.75|417.87|421.27|418.39|421.27|418.39|420.75|417.87|0
1648195720000|2022-03-25 08:08:40|421.41|418.53|421.41|418.53|421.41|418.53|421.27|418.39|0
1648195730000|2022-03-25 08:08:50|421.12|418.24|421.27|418.39|421.41|418.53|421.12|418.24|0
1648195740000|2022-03-25 08:09:00|421.34|418.46|421.12|418.24|421.34|418.46|421.12|418.24|0
1648195750000|2022-03-25 08:09:10|421.27|418.39|421.27|418.39|421.34|418.46|421.27|418.39|0
1648195760000|2022-03-25 08:09:20|421.34|418.46|421.41|418.53|421.56|418.68|421.34|418.46|0
1648195770000|2022-03-25 08:09:30|421.56|418.68|421.79|418.91|421.79|418.91|421.56|418.68|0
1648195780000|2022-03-25 08:09:40|422.08|419.2|422.38|419.5|422.38|419.5|422.08|419.2|0
1648195790000|2022-03-25 08:09:50|422.3|419.42|421.71|418.83|422.3|419.42|421.71|418.83|0
1648195800000|2022-03-25 08:10:00|421.86|418.98|421.71|418.83|421.86|418.98|421.71|418.83|0
1648195810000|2022-03-25 08:10:10|421.86|418.98|422.15|419.27|422.15|419.27|421.86|418.98|0
1648195820000|2022-03-25 08:10:20|422.3|419.42|422.75|419.87|422.75|419.87|422.3|419.42|0
1648195830000|2022-03-25 08:10:30|423.34|420.46|424.61|421.73|424.61|421.73|423.34|420.46|0
1648195840000|2022-03-25 08:10:40|424.83|421.95|424.83|421.95|424.98|422.1|424.53|421.65|0
1648195850000|2022-03-25 08:10:50|424.98|422.1|425.12|422.24|425.12|422.24|424.98|422.1|0
1648195860000|2022-03-25 08:11:00|424.98|422.1|424.98|422.1|424.98|422.1|424.83|421.95|0
1648195870000|2022-03-25 08:11:10|424.61|421.73|424.38|421.5|424.68|421.8|424.38|421.5|0
1648195880000|2022-03-25 08:11:20|424.61|421.73|423.93|421.05|424.61|421.73|423.93|421.05|0
1648195890000|2022-03-25 08:11:30|423.79|420.91|424.46|421.58|424.46|421.58|423.79|420.91|0
1648195900000|2022-03-25 08:11:40|424.38|421.5|424.53|421.65|424.53|421.65|424.08|421.2|0
1648195910000|2022-03-25 08:11:50|424.23|421.35|424.16|421.28|424.23|421.35|424.16|421.28|0
1648195920000|2022-03-25 08:12:00|424.08|421.2|423.93|421.05|424.08|421.2|423.79|420.91|0
1648195930000|2022-03-25 08:12:10|423.78|420.9|423.93|421.05|423.93|421.05|423.71|420.83|0
1648195940000|2022-03-25 08:12:20|424.08|421.2|424.23|421.35|424.38|421.5|424.08|421.2|0
1648195950000|2022-03-25 08:12:30|424.38|421.5|424.53|421.65|424.68|421.8|424.38|421.5|0
1648195960000|2022-03-25 08:12:40|424.68|421.8|424.31|421.43|424.68|421.8|424.31|421.43|0
1648195970000|2022-03-25 08:12:50|424.38|421.5|424.38|421.5|424.68|421.8|424.38|421.5|0
1648195980000|2022-03-25 08:13:00|424.83|421.95|424.97|422.09|424.97|422.09|424.83|421.95|0
1648195990000|2022-03-25 08:13:10|424.9|422.02|424.97|422.09|425.12|422.24|424.9|422.02|0
1648196000000|2022-03-25 08:13:20|425.12|422.24|424.97|422.09|425.2|422.32|424.97|422.09|0
1648196010000|2022-03-25 08:13:30|425.05|422.17|424.83|421.95|425.05|422.17|424.75|421.87|0
1648196020000|2022-03-25 08:13:40|425.12|422.24|424.83|421.95|425.12|422.24|424.83|421.95|0
1648196030000|2022-03-25 08:13:50|424.68|421.8|425.12|422.24|425.12|422.24|424.68|421.8|0
1648196040000|2022-03-25 08:14:00|424.9|422.02|424.83|421.95|424.9|422.02|424.83|421.95|0
1648196050000|2022-03-25 08:14:10|424.68|421.8|424.68|421.8|424.68|421.8|424.68|421.8|0
1648196060000|2022-03-25 08:14:20|424.9|422.02|424.97|422.09|424.97|422.09|424.9|422.02|0
1648196070000|2022-03-25 08:14:30|425.12|422.24|425.12|422.24|425.12|422.24|424.9|422.02|0
1648196080000|2022-03-25 08:14:40|424.97|422.09|424.82|421.94|424.97|422.09|424.82|421.94|0
1648196090000|2022-03-25 08:14:50|424.97|422.09|425.2|422.32|425.2|422.32|424.97|422.09|0
1648196100000|2022-03-25 08:15:00|425.12|422.24|424.97|422.09|425.27|422.39|424.97|422.09|0
1648196110000|2022-03-25 08:15:10|425.12|422.24|425.12|422.24|425.27|422.39|425.12|422.24|0
1648196120000|2022-03-25 08:15:20|425.27|422.39|425.72|422.84|425.72|422.84|425.27|422.39|0
1648196130000|2022-03-25 08:15:30|425.57|422.69|425.72|422.84|425.72|422.84|425.57|422.69|0
1648196140000|2022-03-25 08:15:40|425.57|422.69|425.12|422.24|425.72|422.84|425.12|422.24|0
1648196150000|2022-03-25 08:15:50|425.05|422.17|425.05|422.17|425.05|422.17|425.05|422.17|0
1648196160000|2022-03-25 08:16:00|424.97|422.09|425.12|422.24|425.12|422.24|424.97|422.09|0
1648196170000|2022-03-25 08:16:10|425.27|422.39|425.12|422.24|425.27|422.39|425.12|422.24|0
1648196180000|2022-03-25 08:16:20|425.35|422.47|425.27|422.39|425.5|422.62|425.2|422.32|0
1648196190000|2022-03-25 08:16:30|425.35|422.47|424.97|422.09|425.35|422.47|424.97|422.09|0
1648196200000|2022-03-25 08:16:40|425.12|422.24|425.42|422.54|425.42|422.54|425.12|422.24|0
1648196210000|2022-03-25 08:16:50|425.57|422.69|425.42|422.54|425.57|422.69|425.42|422.54|0
1648196220000|2022-03-25 08:17:00|425.35|422.47|425.5|422.62|425.5|422.62|425.27|422.39|0
1648196230000|2022-03-25 08:17:10|425.42|422.54|425.12|422.24|425.57|422.69|425.12|422.24|0
1648196240000|2022-03-25 08:17:20|424.97|422.09|424.97|422.09|425.05|422.17|424.97|422.09|0
1648196250000|2022-03-25 08:17:30|425.05|422.17|425.42|422.54|425.42|422.54|424.82|421.94|0
1648196260000|2022-03-25 08:17:40|425.57|422.69|425.57|422.69|425.57|422.69|425.5|422.62|0
1648196270000|2022-03-25 08:17:50|425.65|422.77|425.87|422.99|425.87|422.99|425.65|422.77|0
1648196280000|2022-03-25 08:18:00|423.72|420.84|424.31|421.43|424.31|421.43|423.72|420.84|0
1648196290000|2022-03-25 08:18:10|425.66|422.78|427|424.12|427|424.12|425.59|422.71|0
1648196300000|2022-03-25 08:18:20|427.15|424.27|427.45|424.57|427.45|424.57|427.15|424.27|0
1648196310000|2022-03-25 08:18:30|427.3|424.42|427.15|424.27|427.3|424.42|427.15|424.27|0
1648196320000|2022-03-25 08:18:40|427|424.12|426.15|423.27|427|424.12|426.15|423.27|0
1648196330000|2022-03-25 08:18:50|426.08|423.2|425.85|422.97|426.08|423.2|425.85|422.97|0
1648196340000|2022-03-25 08:19:00|425.78|422.9|425.85|422.97|425.85|422.97|425.7|422.82|0
1648196350000|2022-03-25 08:19:10|426|423.12|425.78|422.9|426|423.12|425.7|422.82|0
1648196360000|2022-03-25 08:19:20|425.7|422.82|425.7|422.82|425.7|422.82|425.7|422.82|0
1648196370000|2022-03-25 08:19:30|425.55|422.67|426.45|423.57|426.45|423.57|425.55|422.67|0
1648196380000|2022-03-25 08:19:40|426.15|423.27|426.45|423.57|426.45|423.57|426.15|423.27|0
1648196390000|2022-03-25 08:19:50|426.3|423.42|426.6|423.72|426.6|423.72|426.3|423.42|0
1648196400000|2022-03-25 08:20:00|426.45|423.57|426.3|423.42|426.6|423.72|426.3|423.42|0
1648196410000|2022-03-25 08:20:10|426.38|423.5|426.38|423.5|426.38|423.5|426.15|423.27|0
1648196420000|2022-03-25 08:20:20|426.45|423.57|426.3|423.42|426.75|423.87|426.3|423.42|0
1648196430000|2022-03-25 08:20:30|426.08|423.2|426.15|423.27|426.15|423.27|426.08|423.2|0
1648196440000|2022-03-25 08:20:40|426.3|423.42|426.15|423.27|426.3|423.42|426.15|423.27|0
1648196450000|2022-03-25 08:20:50|426|423.12|425.85|422.97|426|423.12|425.7|422.82|0
1648196460000|2022-03-25 08:21:00|426|423.12|425.85|422.97|426|423.12|425.85|422.97|0
1648196480000|2022-03-25 08:21:20|426|423.12|426|423.12|426|423.12|426|423.12|0
1648196490000|2022-03-25 08:21:30|425.85|422.97|426|423.12|426|423.12|425.85|422.97|0
1648196500000|2022-03-25 08:21:40|425.85|422.97|425.7|422.82|425.85|422.97|425.7|422.82|0
1648196510000|2022-03-25 08:21:50|425.55|422.67|425.48|422.6|425.55|422.67|425.48|422.6|0
1648196520000|2022-03-25 08:22:00|425.4|422.52|425.03|422.15|425.4|422.52|425.03|422.15|0
1648196530000|2022-03-25 08:22:10|424.96|422.08|425.03|422.15|425.11|422.23|424.96|422.08|0
1648196540000|2022-03-25 08:22:20|424.96|422.08|424.81|421.93|424.96|422.08|424.81|421.93|0
1648196550000|2022-03-25 08:22:30|424.96|422.08|424.96|422.08|424.96|422.08|424.89|422.01|0
1648196570000|2022-03-25 08:22:50|424.89|422.01|425.03|422.15|425.03|422.15|424.89|422.01|0
1648196580000|2022-03-25 08:23:00|425.25|422.37|425.03|422.15|425.25|422.37|425.03|422.15|0
1648196590000|2022-03-25 08:23:10|424.96|422.08|424.96|422.08|424.96|422.08|424.81|421.93|0
1648196600000|2022-03-25 08:23:20|424.81|421.93|424.88|422|424.96|422.08|424.81|421.93|0
1648196610000|2022-03-25 08:23:30|425.03|422.15|425.25|422.37|425.25|422.37|425.03|422.15|0
1648196620000|2022-03-25 08:23:40|425.33|422.45|425.4|422.52|425.4|422.52|425.33|422.45|0
1648196630000|2022-03-25 08:23:50|425.48|422.6|425.78|422.9|425.78|422.9|425.48|422.6|0
1648196640000|2022-03-25 08:24:00|425.7|422.82|425.4|422.52|425.7|422.82|425.4|422.52|0
1648196650000|2022-03-25 08:24:10|425.55|422.67|425.55|422.67|425.63|422.75|425.55|422.67|0
1648196660000|2022-03-25 08:24:20|425.63|422.75|425.55|422.67|425.63|422.75|425.55|422.67|0
1648196670000|2022-03-25 08:24:30|425.4|422.52|425.4|422.52|425.4|422.52|425.4|422.52|0
1648196680000|2022-03-25 08:24:40|425.25|422.37|425.4|422.52|425.4|422.52|425.25|422.37|0
1648196690000|2022-03-25 08:24:50|425.25|422.37|425.33|422.45|425.33|422.45|425.18|422.3|0
1648196700000|2022-03-25 08:25:00|425.25|422.37|425.4|422.52|425.4|422.52|425.25|422.37|0
1648196710000|2022-03-25 08:25:10|425.48|422.6|425.48|422.6|425.48|422.6|425.48|422.6|0
1648196720000|2022-03-25 08:25:20|425.4|422.52|425.25|422.37|425.4|422.52|425.25|422.37|0
1648196730000|2022-03-25 08:25:30|424.96|422.08|424.96|422.08|425.03|422.15|424.96|422.08|0
1648196740000|2022-03-25 08:25:40|425.1|422.22|424.81|421.93|425.1|422.22|424.81|421.93|0
1648196750000|2022-03-25 08:25:50|424.88|422|424.81|421.93|424.96|422.08|424.81|421.93|0
1648196770000|2022-03-25 08:26:10|424.66|421.78|424.81|421.93|424.81|421.93|424.66|421.78|0
1648196780000|2022-03-25 08:26:20|424.96|422.08|425.1|422.22|425.1|422.22|424.96|422.08|0
1648196790000|2022-03-25 08:26:30|425.25|422.37|425.1|422.22|425.25|422.37|425.1|422.22|0
1648196800000|2022-03-25 08:26:40|424.96|422.08|424.96|422.08|424.96|422.08|424.96|422.08|0
1648196810000|2022-03-25 08:26:50|424.81|421.93|424.51|421.63|424.81|421.93|424.51|421.63|0
1648196820000|2022-03-25 08:27:00|424.66|421.78|424.51|421.63|424.66|421.78|424.51|421.63|0
1648196830000|2022-03-25 08:27:10|424.44|421.56|424.36|421.48|424.44|421.56|424.36|421.48|0
1648196840000|2022-03-25 08:27:20|424.51|421.63|424.66|421.78|424.66|421.78|424.44|421.56|0
1648196850000|2022-03-25 08:27:30|424.59|421.71|424.95|422.07|424.95|422.07|424.59|421.71|0
1648196860000|2022-03-25 08:27:40|424.81|421.93|424.81|421.93|424.95|422.07|424.81|421.93|0
1648196870000|2022-03-25 08:27:50|424.73|421.85|424.66|421.78|424.81|421.93|424.66|421.78|0
1648196880000|2022-03-25 08:28:00|424.81|421.93|424.59|421.71|424.81|421.93|424.36|421.48|0
1648196890000|2022-03-25 08:28:10|424.51|421.63|424.73|421.85|424.73|421.85|424.51|421.63|0
1648196900000|2022-03-25 08:28:20|424.66|421.78|424.81|421.93|424.81|421.93|424.66|421.78|0
1648196910000|2022-03-25 08:28:30|424.95|422.07|424.81|421.93|424.95|422.07|424.81|421.93|0
1648196920000|2022-03-25 08:28:40|424.66|421.78|424.73|421.85|424.81|421.93|424.66|421.78|0
1648196930000|2022-03-25 08:28:50|424.59|421.71|424.59|421.71|424.66|421.78|424.59|421.71|0
1648196940000|2022-03-25 08:29:00|424.36|421.48|424.36|421.48|424.36|421.48|424.36|421.48|0
1648196950000|2022-03-25 08:29:10|424.51|421.63|424.59|421.71|424.66|421.78|424.51|421.63|0
1648196960000|2022-03-25 08:29:20|424.73|421.85|424.59|421.71|424.73|421.85|424.51|421.63|0
1648196970000|2022-03-25 08:29:30|424.51|421.63|424.59|421.71|424.66|421.78|424.51|421.63|0
1648196980000|2022-03-25 08:29:40|424.51|421.63|424.66|421.78|424.66|421.78|424.51|421.63|0
1648196990000|2022-03-25 08:29:50|424.59|421.71|424.81|421.93|424.81|421.93|424.59|421.71|0
1648197000000|2022-03-25 08:30:00|424.88|422|424.95|422.07|424.95|422.07|424.88|422|0
1648197010000|2022-03-25 08:30:10|425.25|422.37|425.4|422.52|425.4|422.52|425.25|422.37|0
1648197020000|2022-03-25 08:30:20|425.55|422.67|425.25|422.37|425.55|422.67|425.18|422.3|0
1648197030000|2022-03-25 08:30:30|425.4|422.52|425.1|422.22|425.4|422.52|425.1|422.22|0
1648197040000|2022-03-25 08:30:40|425.18|422.3|425.4|422.52|425.4|422.52|425.18|422.3|0
1648197050000|2022-03-25 08:30:50|425.25|422.37|425.25|422.37|425.25|422.37|425.25|422.37|0
1648197060000|2022-03-25 08:31:00|425.18|422.3|424.8|421.92|425.18|422.3|424.8|421.92|0
1648197070000|2022-03-25 08:31:10|424.73|421.85|424.8|421.92|424.8|421.92|424.66|421.78|0
1648197090000|2022-03-25 08:31:30|424.95|422.07|424.88|422|424.95|422.07|424.88|422|0
1648197100000|2022-03-25 08:31:40|424.73|421.85|425.1|422.22|425.1|422.22|424.73|421.85|0
1648197110000|2022-03-25 08:31:50|425.03|422.15|424.88|422|425.03|422.15|424.88|422|0
1648197120000|2022-03-25 08:32:00|424.95|422.07|424.36|421.48|424.95|422.07|424.36|421.48|0
1648197130000|2022-03-25 08:32:10|424.29|421.41|424.21|421.33|424.29|421.41|424.21|421.33|0
1648197140000|2022-03-25 08:32:20|423.99|421.11|424.21|421.33|424.21|421.33|423.99|421.11|0
1648197160000|2022-03-25 08:32:40|424.14|421.26|424.21|421.33|424.21|421.33|424.06|421.18|0
1648197170000|2022-03-25 08:32:50|424.29|421.41|424.21|421.33|424.29|421.41|424.21|421.33|0
1648197180000|2022-03-25 08:33:00|424.29|421.41|424.21|421.33|424.29|421.41|424.21|421.33|0
1648197190000|2022-03-25 08:33:10|424.14|421.26|424.06|421.18|424.14|421.26|423.91|421.03|0
1648197200000|2022-03-25 08:33:20|424.21|421.33|424.51|421.63|424.51|421.63|424.21|421.33|0
1648197210000|2022-03-25 08:33:30|424.66|421.78|424.51|421.63|424.66|421.78|424.51|421.63|0
1648197220000|2022-03-25 08:33:40|424.66|421.78|424.88|422|424.95|422.07|424.66|421.78|0
1648197230000|2022-03-25 08:33:50|424.8|421.92|424.73|421.85|424.8|421.92|424.66|421.78|0
1648197240000|2022-03-25 08:34:00|424.65|421.77|424.65|421.77|424.73|421.85|424.65|421.77|0
1648197250000|2022-03-25 08:34:10|424.51|421.63|424.29|421.41|424.51|421.63|424.29|421.41|0
1648197260000|2022-03-25 08:34:20|424.21|421.33|424.36|421.48|424.36|421.48|424.21|421.33|0
1648197270000|2022-03-25 08:34:30|424.21|421.33|424.36|421.48|424.36|421.48|424.21|421.33|0
1648197280000|2022-03-25 08:34:40|424.21|421.33|424.06|421.18|424.21|421.33|424.06|421.18|0
1648197300000|2022-03-25 08:35:00|423.91|421.03|424.14|421.26|424.14|421.26|423.91|421.03|0
1648197310000|2022-03-25 08:35:10|424.06|421.18|424.21|421.33|424.21|421.33|423.99|421.11|0
1648197330000|2022-03-25 08:35:30|424.06|421.18|424.21|421.33|424.21|421.33|424.06|421.18|0
1648197340000|2022-03-25 08:35:40|424.06|421.18|424.06|421.18|424.14|421.26|423.91|421.03|0
1648197350000|2022-03-25 08:35:50|424.14|421.26|424.06|421.18|424.21|421.33|424.06|421.18|0
1648197360000|2022-03-25 08:36:00|423.99|421.11|423.99|421.11|423.99|421.11|423.99|421.11|0
1648197370000|2022-03-25 08:36:10|423.91|421.03|423.76|420.88|423.91|421.03|423.76|420.88|0
1648197380000|2022-03-25 08:36:20|423.61|420.73|423.61|420.73|423.76|420.88|423.61|420.73|0
1648197390000|2022-03-25 08:36:30|423.76|420.88|423.69|420.81|423.76|420.88|423.69|420.81|0
1648197400000|2022-03-25 08:36:40|423.76|420.88|423.76|420.88|423.91|421.03|423.76|420.88|0
1648197410000|2022-03-25 08:36:50|423.84|420.96|423.84|420.96|423.84|420.96|423.84|420.96|0
1648197420000|2022-03-25 08:37:00|423.76|420.88|423.91|421.03|423.91|421.03|423.76|420.88|0
1648197430000|2022-03-25 08:37:10|423.76|420.88|423.76|420.88|423.76|420.88|423.76|420.88|0
1648197460000|2022-03-25 08:37:40|423.91|421.03|423.91|421.03|423.91|421.03|423.91|421.03|0
1648197470000|2022-03-25 08:37:50|423.76|420.88|424.06|421.18|424.06|421.18|423.76|420.88|0
1648197480000|2022-03-25 08:38:00|424.36|421.48|424.36|421.48|424.36|421.48|424.36|421.48|0
1648197490000|2022-03-25 08:38:10|424.28|421.4|424.28|421.4|424.28|421.4|424.21|421.33|0
1648197500000|2022-03-25 08:38:20|424.36|421.48|424.21|421.33|424.36|421.48|424.21|421.33|0
1648197510000|2022-03-25 08:38:30|423.91|421.03|423.84|420.96|423.91|421.03|423.76|420.88|0
1648197520000|2022-03-25 08:38:40|423.91|421.03|424.21|421.33|424.21|421.33|423.84|420.96|0
1648197530000|2022-03-25 08:38:50|424.14|421.26|423.91|421.03|424.14|421.26|423.91|421.03|0
1648197540000|2022-03-25 08:39:00|423.99|421.11|424.21|421.33|424.21|421.33|423.99|421.11|0
1648197550000|2022-03-25 08:39:10|424.14|421.26|424.21|421.33|424.21|421.33|424.14|421.26|0
1648197560000|2022-03-25 08:39:20|424.14|421.26|424.21|421.33|424.21|421.33|424.14|421.26|0
1648197570000|2022-03-25 08:39:30|423.91|421.03|423.84|420.96|423.91|421.03|423.84|420.96|0
1648197580000|2022-03-25 08:39:40|423.76|420.88|423.76|420.88|423.76|420.88|423.76|420.88|0
1648197590000|2022-03-25 08:39:50|423.61|420.73|423.91|421.03|423.91|421.03|423.46|420.58|0
1648197600000|2022-03-25 08:40:00|423.84|420.96|423.91|421.03|423.91|421.03|423.76|420.88|0
1648197610000|2022-03-25 08:40:10|424.06|421.18|424.14|421.26|424.21|421.33|424.06|421.18|0
1648197620000|2022-03-25 08:40:20|424.21|421.33|424.65|421.77|424.65|421.77|424.21|421.33|0
1648197630000|2022-03-25 08:40:30|424.36|421.48|424.43|421.55|424.5|421.62|424.36|421.48|0
1648197640000|2022-03-25 08:40:40|424.36|421.48|424.43|421.55|424.43|421.55|424.36|421.48|0
1648197650000|2022-03-25 08:40:50|424.28|421.4|424.36|421.48|424.43|421.55|424.28|421.4|0
1648197660000|2022-03-25 08:41:00|424.43|421.55|424.21|421.33|424.43|421.55|424.21|421.33|0
1648197670000|2022-03-25 08:41:10|424.35|421.47|424.35|421.47|424.35|421.47|424.35|421.47|0
1648197680000|2022-03-25 08:41:20|424.21|421.33|424.35|421.47|424.35|421.47|424.21|421.33|0
1648197690000|2022-03-25 08:41:30|424.5|421.62|424.06|421.18|424.5|421.62|424.06|421.18|0
1648197700000|2022-03-25 08:41:40|424.21|421.33|424.21|421.33|424.21|421.33|424.21|421.33|0
1648197720000|2022-03-25 08:42:00|424.13|421.25|424.21|421.33|424.21|421.33|424.13|421.25|0
1648197730000|2022-03-25 08:42:10|424.13|421.25|424.06|421.18|424.13|421.25|424.06|421.18|0
1648197740000|2022-03-25 08:42:20|423.91|421.03|423.91|421.03|423.91|421.03|423.91|421.03|0
1648197750000|2022-03-25 08:42:30|423.76|420.88|423.61|420.73|423.76|420.88|423.61|420.73|0
1648197770000|2022-03-25 08:42:50|423.46|420.58|423.17|420.29|423.46|420.58|423.17|420.29|0
1648197790000|2022-03-25 08:43:10|423.02|420.14|423.17|420.29|423.17|420.29|423.02|420.14|0
1648197800000|2022-03-25 08:43:20|423.09|420.21|423.02|420.14|423.09|420.21|423.02|420.14|0
1648197810000|2022-03-25 08:43:30|423.17|420.29|423.31|420.43|423.31|420.43|423.17|420.29|0
1648197820000|2022-03-25 08:43:40|423.17|420.29|423.31|420.43|423.31|420.43|423.17|420.29|0
1648197830000|2022-03-25 08:43:50|423.02|420.14|422.87|419.99|423.02|420.14|422.87|419.99|0
1648197840000|2022-03-25 08:44:00|423.02|420.14|422.95|420.07|423.02|420.14|422.95|420.07|0
1648197850000|2022-03-25 08:44:10|423.02|420.14|422.87|419.99|423.02|420.14|422.87|419.99|0
1648197860000|2022-03-25 08:44:20|422.72|419.84|422.72|419.84|422.72|419.84|422.72|419.84|0
1648197880000|2022-03-25 08:44:40|422.65|419.77|422.57|419.69|422.65|419.77|422.57|419.69|0
1648197890000|2022-03-25 08:44:50|422.72|419.84|422.72|419.84|422.72|419.84|422.72|419.84|0
1648197900000|2022-03-25 08:45:00|422.57|419.69|422.57|419.69|422.57|419.69|422.57|419.69|0
1648197910000|2022-03-25 08:45:10|422.72|419.84|422.57|419.69|422.72|419.84|422.57|419.69|0
1648197920000|2022-03-25 08:45:20|422.72|419.84|422.72|419.84|422.72|419.84|422.65|419.77|0
1648197940000|2022-03-25 08:45:40|422.95|420.07|423.17|420.29|423.31|420.43|422.95|420.07|0
1648197960000|2022-03-25 08:46:00|423.24|420.36|423.02|420.14|423.24|420.36|422.95|420.07|0
1648197970000|2022-03-25 08:46:10|422.95|420.07|423.39|420.51|423.46|420.58|422.95|420.07|0
1648197980000|2022-03-25 08:46:20|423.31|420.43|423.31|420.43|423.31|420.43|423.16|420.28|0
1648197990000|2022-03-25 08:46:30|423.02|420.14|423.02|420.14|423.09|420.21|423.02|420.14|0
1648198000000|2022-03-25 08:46:40|423.31|420.43|423.16|420.28|423.31|420.43|423.02|420.14|0
1648198030000|2022-03-25 08:47:10|422.87|419.99|422.87|419.99|422.94|420.06|422.87|419.99|0
1648198040000|2022-03-25 08:47:20|422.72|419.84|422.8|419.92|422.87|419.99|422.72|419.84|0
1648198050000|2022-03-25 08:47:30|422.72|419.84|422.87|419.99|422.87|419.99|422.72|419.84|0
1648198060000|2022-03-25 08:47:40|423.02|420.14|423.16|420.28|423.16|420.28|423.02|420.14|0
1648198080000|2022-03-25 08:48:00|423.02|420.14|423.16|420.28|423.16|420.28|423.02|420.14|0
1648198100000|2022-03-25 08:48:20|423.02|420.14|423.02|420.14|423.02|420.14|422.94|420.06|0
1648198110000|2022-03-25 08:48:30|423.09|420.21|423.16|420.28|423.16|420.28|423.09|420.21|0
1648198120000|2022-03-25 08:48:40|423.02|420.14|423.09|420.21|423.16|420.28|423.02|420.14|0
1648198130000|2022-03-25 08:48:50|423.02|420.14|422.65|419.77|423.02|420.14|422.65|419.77|0
1648198140000|2022-03-25 08:49:00|422.57|419.69|422.57|419.69|422.57|419.69|422.57|419.69|0
1648198150000|2022-03-25 08:49:10|422.72|419.84|422.72|419.84|422.72|419.84|422.72|419.84|0
1648198160000|2022-03-25 08:49:20|422.87|419.99|422.94|420.06|423.02|420.14|422.87|419.99|0
1648198170000|2022-03-25 08:49:30|422.87|419.99|423.02|420.14|423.02|420.14|422.87|419.99|0
1648198180000|2022-03-25 08:49:40|423.16|420.28|423.16|420.28|423.16|420.28|423.16|420.28|0
1648198200000|2022-03-25 08:50:00|423.31|420.43|422.72|419.84|423.31|420.43|422.72|419.84|0
1648198210000|2022-03-25 08:50:10|422.57|419.69|422.57|419.69|422.57|419.69|422.57|419.69|0
1648198220000|2022-03-25 08:50:20|422.5|419.62|422.42|419.54|422.5|419.62|422.35|419.47|0
1648198230000|2022-03-25 08:50:30|422.27|419.39|422.27|419.39|422.27|419.39|422.27|419.39|0
1648198240000|2022-03-25 08:50:40|422.35|419.47|422.42|419.54|422.42|419.54|422.35|419.47|0
1648198250000|2022-03-25 08:50:50|422.57|419.69|422.5|419.62|422.57|419.69|422.5|419.62|0
1648198260000|2022-03-25 08:51:00|422.27|419.39|422.27|419.39|422.27|419.39|422.27|419.39|0
1648198270000|2022-03-25 08:51:10|421.98|419.1|422.13|419.25|422.13|419.25|421.98|419.1|0
1648198280000|2022-03-25 08:51:20|422.27|419.39|422.42|419.54|422.57|419.69|422.27|419.39|0
1648198290000|2022-03-25 08:51:30|422.35|419.47|422.27|419.39|422.35|419.47|422.27|419.39|0
1648198300000|2022-03-25 08:51:40|422.13|419.25|422.13|419.25|422.13|419.25|422.13|419.25|0
1648198310000|2022-03-25 08:51:50|422.05|419.17|422.2|419.32|422.2|419.32|421.98|419.1|0
1648198320000|2022-03-25 08:52:00|422.12|419.24|422.12|419.24|422.12|419.24|421.98|419.1|0
1648198330000|2022-03-25 08:52:10|422.05|419.17|422.12|419.24|422.12|419.24|422.05|419.17|0
1648198340000|2022-03-25 08:52:20|422.27|419.39|422.12|419.24|422.27|419.39|422.05|419.17|0
1648198350000|2022-03-25 08:52:30|422.27|419.39|422.27|419.39|422.27|419.39|422.27|419.39|0
1648198360000|2022-03-25 08:52:40|422.12|419.24|422.2|419.32|422.2|419.32|422.12|419.24|0
1648198370000|2022-03-25 08:52:50|422.12|419.24|422.42|419.54|422.42|419.54|422.12|419.24|0
1648198380000|2022-03-25 08:53:00|422.27|419.39|422.27|419.39|422.27|419.39|422.12|419.24|0
1648198390000|2022-03-25 08:53:10|422.42|419.54|422.27|419.39|422.42|419.54|422.27|419.39|0
1648198400000|2022-03-25 08:53:20|422.35|419.47|422.42|419.54|422.42|419.54|422.27|419.39|0
1648198410000|2022-03-25 08:53:30|422.5|419.62|422.57|419.69|422.57|419.69|422.27|419.39|0
1648198420000|2022-03-25 08:53:40|422.5|419.62|422.27|419.39|422.5|419.62|422.27|419.39|0
1648198430000|2022-03-25 08:53:50|422.35|419.47|422.42|419.54|422.57|419.69|422.35|419.47|0
1648198440000|2022-03-25 08:54:00|422.27|419.39|422.27|419.39|422.27|419.39|422.27|419.39|0
1648198450000|2022-03-25 08:54:10|421.98|419.1|422.05|419.17|422.05|419.17|421.98|419.1|0
1648198460000|2022-03-25 08:54:20|421.98|419.1|422.2|419.32|422.2|419.32|421.98|419.1|0
1648198470000|2022-03-25 08:54:30|422.27|419.39|422.27|419.39|422.27|419.39|422.2|419.32|0
1648198480000|2022-03-25 08:54:40|422.05|419.17|422.2|419.32|422.2|419.32|421.98|419.1|0
1648198490000|2022-03-25 08:54:50|422.27|419.39|422.12|419.24|422.27|419.39|422.12|419.24|0
1648198500000|2022-03-25 08:55:00|422.2|419.32|421.98|419.1|422.2|419.32|421.98|419.1|0
1648198510000|2022-03-25 08:55:10|422.12|419.24|421.98|419.1|422.12|419.24|421.9|419.02|0
1648198520000|2022-03-25 08:55:20|421.83|418.95|421.76|418.88|421.98|419.1|421.76|418.88|0
1648198530000|2022-03-25 08:55:30|421.83|418.95|421.98|419.1|421.98|419.1|421.83|418.95|0
1648198540000|2022-03-25 08:55:40|421.83|418.95|421.68|418.8|421.83|418.95|421.68|418.8|0
1648198550000|2022-03-25 08:55:50|421.53|418.65|421.53|418.65|421.53|418.65|421.53|418.65|0
1648198560000|2022-03-25 08:56:00|421.46|418.58|421.61|418.73|421.61|418.73|421.46|418.58|0
1648198570000|2022-03-25 08:56:10|421.53|418.65|421.53|418.65|421.53|418.65|421.53|418.65|0
1648198580000|2022-03-25 08:56:20|421.68|418.8|421.68|418.8|421.68|418.8|421.68|418.8|0
1648198590000|2022-03-25 08:56:30|421.53|418.65|421.68|418.8|421.68|418.8|421.53|418.65|0
1648198600000|2022-03-25 08:56:40|421.61|418.73|421.61|418.73|421.61|418.73|421.53|418.65|0
1648198610000|2022-03-25 08:56:50|421.53|418.65|421.53|418.65|421.53|418.65|421.53|418.65|0
1648198620000|2022-03-25 08:57:00|421.46|418.58|421.53|418.65|421.53|418.65|421.38|418.5|0
1648198630000|2022-03-25 08:57:10|421.46|418.58|421.38|418.5|421.53|418.65|421.38|418.5|0
1648198640000|2022-03-25 08:57:20|421.46|418.58|421.46|418.58|421.46|418.58|421.46|418.58|0
1648198650000|2022-03-25 08:57:30|421.38|418.5|421.46|418.58|421.46|418.58|421.38|418.5|0
1648198660000|2022-03-25 08:57:40|421.38|418.5|421.23|418.35|421.38|418.5|421.23|418.35|0
1648198680000|2022-03-25 08:58:00|421.31|418.43|421.38|418.5|421.38|418.5|421.31|418.43|0
1648198690000|2022-03-25 08:58:10|421.53|418.65|421.68|418.8|421.68|418.8|421.53|418.65|0
1648198700000|2022-03-25 08:58:20|421.83|418.95|421.83|418.95|421.9|419.02|421.83|418.95|0
1648198710000|2022-03-25 08:58:30|421.68|418.8|421.61|418.73|421.68|418.8|421.61|418.73|0
1648198720000|2022-03-25 08:58:40|421.68|418.8|421.97|419.09|421.97|419.09|421.68|418.8|0
1648198730000|2022-03-25 08:58:50|422.12|419.24|422.12|419.24|422.12|419.24|422.05|419.17|0
1648198740000|2022-03-25 08:59:00|422.2|419.32|422.27|419.39|422.27|419.39|422.2|419.32|0
1648198750000|2022-03-25 08:59:10|422.42|419.54|422.42|419.54|422.42|419.54|422.42|419.54|0
1648198760000|2022-03-25 08:59:20|422.27|419.39|422.27|419.39|422.27|419.39|422.27|419.39|0
1648198780000|2022-03-25 08:59:40|422.12|419.24|421.83|418.95|422.12|419.24|421.83|418.95|0
1648198790000|2022-03-25 08:59:50|421.68|418.8|421.83|418.95|421.83|418.95|421.68|418.8|0
1648198800000|2022-03-25 09:00:00|421.75|418.87|421.83|418.95|421.83|418.95|421.75|418.87|0
1648198810000|2022-03-25 09:00:10|421.97|419.09|422.27|419.39|422.27|419.39|421.97|419.09|0
1648198820000|2022-03-25 09:00:20|422.2|419.32|422.12|419.24|422.27|419.39|422.12|419.24|0
1648198830000|2022-03-25 09:00:30|422.27|419.39|422.27|419.39|422.27|419.39|422.27|419.39|0
1648198840000|2022-03-25 09:00:40|421.97|419.09|422.27|419.39|422.27|419.39|421.97|419.09|0
1648198850000|2022-03-25 09:00:50|419.31|416.43|421.38|418.5|421.38|418.5|419.02|416.14|0
1648198860000|2022-03-25 09:01:00|421.68|418.8|422.12|419.24|422.12|419.24|421.68|418.8|0
1648198870000|2022-03-25 09:01:10|421.97|419.09|421.83|418.95|421.97|419.09|421.83|418.95|0
1648198880000|2022-03-25 09:01:20|421.75|418.87|422.12|419.24|422.12|419.24|421.75|418.87|0
1648198890000|2022-03-25 09:01:30|422.27|419.39|422.49|419.61|422.71|419.83|422.27|419.39|0
1648198900000|2022-03-25 09:01:40|422.57|419.69|422.71|419.83|422.71|419.83|422.57|419.69|0
1648198910000|2022-03-25 09:01:50|422.79|419.91|423.46|420.58|423.46|420.58|422.71|419.83|0
1648198920000|2022-03-25 09:02:00|423.68|420.8|424.05|421.17|424.05|421.17|423.68|420.8|0
1648198930000|2022-03-25 09:02:10|424.2|421.32|423.9|421.02|424.2|421.32|423.9|421.02|0
1648198940000|2022-03-25 09:02:20|423.6|420.72|423.75|420.87|423.75|420.87|423.6|420.72|0
1648198950000|2022-03-25 09:02:30|423.6|420.72|424.13|421.25|424.13|421.25|423.6|420.72|0
1648198960000|2022-03-25 09:02:40|424.5|421.62|424.35|421.47|424.5|421.62|424.35|421.47|0
1648198970000|2022-03-25 09:02:50|424.2|421.32|424.72|421.84|424.87|421.99|424.2|421.32|0
1648198980000|2022-03-25 09:03:00|424.64|421.76|424.64|421.76|424.79|421.91|424.64|421.76|0
1648198990000|2022-03-25 09:03:10|424.79|421.91|424.79|421.91|424.79|421.91|424.64|421.76|0
1648199000000|2022-03-25 09:03:20|425.02|422.14|424.94|422.06|425.02|422.14|424.94|422.06|0
1648199010000|2022-03-25 09:03:30|425.02|422.14|425.24|422.36|425.24|422.36|425.02|422.14|0
1648199020000|2022-03-25 09:03:40|425.09|422.21|425.24|422.36|425.24|422.36|425.09|422.21|0
1648199040000|2022-03-25 09:04:00|425.39|422.51|424.64|421.76|425.39|422.51|424.64|421.76|0
1648199050000|2022-03-25 09:04:10|424.42|421.54|424.57|421.69|424.57|421.69|424.42|421.54|0
1648199060000|2022-03-25 09:04:20|424.5|421.62|423.75|420.87|424.5|421.62|423.75|420.87|0
1648199070000|2022-03-25 09:04:30|423.9|421.02|423.9|421.02|423.9|421.02|423.9|421.02|0
1648199080000|2022-03-25 09:04:40|423.75|420.87|423.46|420.58|423.83|420.95|423.46|420.58|0
1648199090000|2022-03-25 09:04:50|423.16|420.28|423.01|420.13|423.16|420.28|422.94|420.06|0
1648199100000|2022-03-25 09:05:00|423.24|420.36|423.24|420.36|423.24|420.36|423.24|420.36|0
1648199110000|2022-03-25 09:05:10|423.31|420.43|423.31|420.43|423.31|420.43|423.16|420.28|0
1648199120000|2022-03-25 09:05:20|423.16|420.28|423.16|420.28|423.16|420.28|423.16|420.28|0
1648199130000|2022-03-25 09:05:30|423.31|420.43|423.6|420.72|423.6|420.72|423.31|420.43|0
1648199140000|2022-03-25 09:05:40|423.45|420.57|423.6|420.72|423.6|420.72|423.45|420.57|0
1648199150000|2022-03-25 09:05:50|423.68|420.8|423.6|420.72|423.68|420.8|423.6|420.72|0
1648199160000|2022-03-25 09:06:00|423.45|420.57|423.6|420.72|423.6|420.72|423.45|420.57|0
1648199170000|2022-03-25 09:06:10|424.05|421.17|424.42|421.54|424.42|421.54|423.98|421.1|0
1648199180000|2022-03-25 09:06:20|424.35|421.47|424.2|421.32|424.35|421.47|424.2|421.32|0
1648199190000|2022-03-25 09:06:30|424.05|421.17|424.05|421.17|424.05|421.17|424.05|421.17|0
1648199200000|2022-03-25 09:06:40|423.98|421.1|423.75|420.87|423.98|421.1|423.75|420.87|0
1648199210000|2022-03-25 09:06:50|423.98|421.1|423.98|421.1|424.05|421.17|423.98|421.1|0
1648199220000|2022-03-25 09:07:00|424.27|421.39|424.13|421.25|424.27|421.39|424.05|421.17|0
1648199230000|2022-03-25 09:07:10|424.2|421.32|424.13|421.25|424.2|421.32|424.13|421.25|0
1648199240000|2022-03-25 09:07:20|424.2|421.32|424.05|421.17|424.2|421.32|423.98|421.1|0
1648199250000|2022-03-25 09:07:30|424.13|421.25|424.05|421.17|424.13|421.25|423.98|421.1|0
1648199260000|2022-03-25 09:07:40|423.98|421.1|424.13|421.25|424.13|421.25|423.98|421.1|0
1648199270000|2022-03-25 09:07:50|424.2|421.32|424.05|421.17|424.2|421.32|423.98|421.1|0
1648199280000|2022-03-25 09:08:00|424.13|421.25|423.9|421.02|424.13|421.25|423.83|420.95|0
1648199290000|2022-03-25 09:08:10|423.83|420.95|423.83|420.95|423.98|421.1|423.83|420.95|0
1648199300000|2022-03-25 09:08:20|423.68|420.8|423.45|420.57|423.68|420.8|423.45|420.57|0
1648199310000|2022-03-25 09:08:30|423.53|420.65|423.6|420.72|423.6|420.72|423.53|420.65|0
1648199320000|2022-03-25 09:08:40|423.45|420.57|423.45|420.57|423.53|420.65|423.45|420.57|0
1648199330000|2022-03-25 09:08:50|423.53|420.65|423.6|420.72|423.6|420.72|423.53|420.65|0
1648199340000|2022-03-25 09:09:00|423.45|420.57|423.45|420.57|423.45|420.57|423.45|420.57|0
1648199350000|2022-03-25 09:09:10|423.6|420.72|424.2|421.32|424.2|421.32|423.6|420.72|0
1648199360000|2022-03-25 09:09:20|424.42|421.54|424.57|421.69|424.64|421.76|424.34|421.46|0
1648199370000|2022-03-25 09:09:30|424.49|421.61|424.57|421.69|424.57|421.69|424.49|421.61|0
1648199380000|2022-03-25 09:09:40|424.49|421.61|424.64|421.76|424.64|421.76|424.49|421.61|0
1648199390000|2022-03-25 09:09:50|424.94|422.06|424.94|422.06|424.94|422.06|424.94|422.06|0
1648199400000|2022-03-25 09:10:00|424.79|421.91|424.72|421.84|424.79|421.91|424.72|421.84|0
1648199410000|2022-03-25 09:10:10|424.79|421.91|424.42|421.54|424.87|421.99|424.42|421.54|0
1648199420000|2022-03-25 09:10:20|424.34|421.46|424.87|421.99|424.87|421.99|424.2|421.32|0
1648199430000|2022-03-25 09:10:30|424.94|422.06|425.02|422.14|425.02|422.14|424.94|422.06|0
1648199440000|2022-03-25 09:10:40|424.94|422.06|424.94|422.06|424.94|422.06|424.87|421.99|0
1648199450000|2022-03-25 09:10:50|425.09|422.21|425.09|422.21|425.09|422.21|424.94|422.06|0
1648199460000|2022-03-25 09:11:00|424.94|422.06|424.79|421.91|424.94|422.06|424.72|421.84|0
1648199470000|2022-03-25 09:11:10|424.72|421.84|424.49|421.61|424.72|421.84|424.49|421.61|0
1648199480000|2022-03-25 09:11:20|424.64|421.76|424.27|421.39|424.64|421.76|424.27|421.39|0
1648199490000|2022-03-25 09:11:30|424.2|421.32|424.49|421.61|424.49|421.61|424.2|421.32|0
1648199500000|2022-03-25 09:11:40|424.34|421.46|424.34|421.46|424.34|421.46|424.34|421.46|0
1648199510000|2022-03-25 09:11:50|424.2|421.32|424.05|421.17|424.2|421.32|424.05|421.17|0
1648199520000|2022-03-25 09:12:00|423.98|421.1|423.9|421.02|424.05|421.17|423.9|421.02|0
1648199530000|2022-03-25 09:12:10|423.98|421.1|423.98|421.1|423.98|421.1|423.98|421.1|0
1648199540000|2022-03-25 09:12:20|424.05|421.17|424.27|421.39|424.34|421.46|424.05|421.17|0
1648199550000|2022-03-25 09:12:30|424.34|421.46|424.27|421.39|424.34|421.46|424.2|421.32|0
1648199560000|2022-03-25 09:12:40|424.34|421.46|424.42|421.54|424.42|421.54|424.19|421.31|0
1648199570000|2022-03-25 09:12:50|424.49|421.61|424.57|421.69|424.64|421.76|424.49|421.61|0
1648199580000|2022-03-25 09:13:00|424.49|421.61|424.27|421.39|424.49|421.61|424.27|421.39|0
1648199590000|2022-03-25 09:13:10|424.19|421.31|424.12|421.24|424.19|421.31|423.97|421.09|0
1648199600000|2022-03-25 09:13:20|424.05|421.17|424.19|421.31|424.19|421.31|424.05|421.17|0
1648199610000|2022-03-25 09:13:30|424.12|421.24|424.12|421.24|424.12|421.24|424.05|421.17|0
1648199620000|2022-03-25 09:13:40|424.05|421.17|423.83|420.95|424.05|421.17|423.83|420.95|0
1648199630000|2022-03-25 09:13:50|423.9|421.02|423.75|420.87|423.9|421.02|423.75|420.87|0
1648199650000|2022-03-25 09:14:10|423.68|420.8|423.6|420.72|423.68|420.8|423.6|420.72|0
1648199660000|2022-03-25 09:14:20|423.45|420.57|423.45|420.57|423.45|420.57|423.45|420.57|0
1648199670000|2022-03-25 09:14:30|423.38|420.5|423.45|420.57|423.45|420.57|423.38|420.5|0
1648199680000|2022-03-25 09:14:40|423.6|420.72|423.38|420.5|423.6|420.72|423.38|420.5|0
1648199690000|2022-03-25 09:14:50|423.45|420.57|423.38|420.5|423.45|420.57|423.3|420.42|0
1648199700000|2022-03-25 09:15:00|423.6|420.72|423.3|420.42|423.6|420.72|423.3|420.42|0
1648199710000|2022-03-25 09:15:10|423.08|420.2|423.3|420.42|423.3|420.42|423.08|420.2|0
1648199720000|2022-03-25 09:15:20|423.23|420.35|423.01|420.13|423.23|420.35|423.01|420.13|0
1648199730000|2022-03-25 09:15:30|422.86|419.98|422.49|419.61|422.86|419.98|422.49|419.61|0
1648199740000|2022-03-25 09:15:40|422.41|419.53|422.41|419.53|422.41|419.53|422.41|419.53|0
1648199750000|2022-03-25 09:15:50|422.49|419.61|422.41|419.53|422.56|419.68|422.41|419.53|0
1648199760000|2022-03-25 09:16:00|422.49|419.61|422.56|419.68|422.56|419.68|422.49|419.61|0
1648199770000|2022-03-25 09:16:10|422.64|419.76|422.71|419.83|422.71|419.83|422.64|419.76|0
1648199780000|2022-03-25 09:16:20|422.86|419.98|422.86|419.98|422.86|419.98|422.71|419.83|0
1648199790000|2022-03-25 09:16:30|422.71|419.83|422.86|419.98|422.86|419.98|422.71|419.83|0
1648199800000|2022-03-25 09:16:40|422.79|419.91|422.79|419.91|422.79|419.91|422.79|419.91|0
1648199810000|2022-03-25 09:16:50|422.71|419.83|422.41|419.53|422.71|419.83|422.41|419.53|0
1648199830000|2022-03-25 09:17:10|422.56|419.68|422.79|419.91|422.79|419.91|422.56|419.68|0
1648199840000|2022-03-25 09:17:20|422.71|419.83|422.79|419.91|422.86|419.98|422.71|419.83|0
1648199850000|2022-03-25 09:17:30|422.86|419.98|422.71|419.83|422.86|419.98|422.71|419.83|0
1648199860000|2022-03-25 09:17:40|422.64|419.76|422.56|419.68|422.64|419.76|422.41|419.53|0
1648199870000|2022-03-25 09:17:50|422.41|419.53|422.41|419.53|422.41|419.53|422.41|419.53|0
1648199880000|2022-03-25 09:18:00|422.34|419.46|422.41|419.53|422.41|419.53|422.34|419.46|0
1648199890000|2022-03-25 09:18:10|422.71|419.83|422.56|419.68|422.71|419.83|422.56|419.68|0
1648199900000|2022-03-25 09:18:20|422.71|419.83|422.71|419.83|422.71|419.83|422.71|419.83|0
1648199940000|2022-03-25 09:19:00|422.56|419.68|422.56|419.68|422.56|419.68|422.41|419.53|0
1648199950000|2022-03-25 09:19:10|422.49|419.61|422.12|419.24|422.49|419.61|422.12|419.24|0
1648199960000|2022-03-25 09:19:20|422.26|419.38|422.04|419.16|422.26|419.38|422.04|419.16|0
1648199970000|2022-03-25 09:19:30|422.11|419.23|422.11|419.23|422.11|419.23|422.11|419.23|0
1648199980000|2022-03-25 09:19:40|421.97|419.09|421.67|418.79|421.97|419.09|421.67|418.79|0
1648199990000|2022-03-25 09:19:50|421.82|418.94|421.67|418.79|421.82|418.94|421.67|418.79|0
1648200000000|2022-03-25 09:20:00|421.75|418.87|421.75|418.87|421.75|418.87|421.75|418.87|0
1648200010000|2022-03-25 09:20:10|421.67|418.79|421.97|419.09|421.97|419.09|421.67|418.79|0
1648200020000|2022-03-25 09:20:20|422.04|419.16|422.11|419.23|422.11|419.23|421.97|419.09|0
1648200030000|2022-03-25 09:20:30|421.97|419.09|422.04|419.16|422.04|419.16|421.97|419.09|0
1648200040000|2022-03-25 09:20:40|421.82|418.94|421.82|418.94|421.82|418.94|421.82|418.94|0
1648200070000|2022-03-25 09:21:10|421.97|419.09|421.9|419.02|421.97|419.09|421.9|419.02|0
1648200080000|2022-03-25 09:21:20|421.97|419.09|421.82|418.94|421.97|419.09|421.82|418.94|0
1648200090000|2022-03-25 09:21:30|421.67|418.79|421.45|418.57|421.67|418.79|421.3|418.42|0
1648200100000|2022-03-25 09:21:40|421.52|418.64|421.37|418.49|421.52|418.64|421.37|418.49|0
1648200110000|2022-03-25 09:21:50|421.3|418.42|421.23|418.35|421.3|418.42|421.23|418.35|0
1648200120000|2022-03-25 09:22:00|421.08|418.2|421.37|418.49|421.37|418.49|421.08|418.2|0
1648200140000|2022-03-25 09:22:20|421.23|418.35|421.23|418.35|421.23|418.35|421.23|418.35|0
1648200150000|2022-03-25 09:22:30|421.15|418.27|420.93|418.05|421.15|418.27|420.93|418.05|0
1648200160000|2022-03-25 09:22:40|421.08|418.2|421.37|418.49|421.45|418.57|421.08|418.2|0
1648200170000|2022-03-25 09:22:50|421.08|418.2|421.08|418.2|421.08|418.2|421.08|418.2|0
1648200180000|2022-03-25 09:23:00|421.15|418.27|421.15|418.27|421.15|418.27|421.08|418.2|0
1648200190000|2022-03-25 09:23:10|421.45|418.57|421.52|418.64|421.52|418.64|421.23|418.35|0
1648200200000|2022-03-25 09:23:20|421.45|418.57|421.23|418.35|421.45|418.57|421.23|418.35|0
1648200210000|2022-03-25 09:23:30|421.3|418.42|421.37|418.49|421.37|418.49|421.23|418.35|0
1648200220000|2022-03-25 09:23:40|421.45|418.57|421.45|418.57|421.45|418.57|421.45|418.57|0
1648200230000|2022-03-25 09:23:50|421.52|418.64|421.52|418.64|421.52|418.64|421.52|418.64|0
1648200240000|2022-03-25 09:24:00|421.37|418.49|421.37|418.49|421.52|418.64|421.37|418.49|0
1648200250000|2022-03-25 09:24:10|421.45|418.57|421.37|418.49|421.52|418.64|421.37|418.49|0
1648200260000|2022-03-25 09:24:20|421.22|418.34|421.22|418.34|421.22|418.34|421.15|418.27|0
1648200280000|2022-03-25 09:24:40|421.3|418.42|421.37|418.49|421.37|418.49|421.3|418.42|0
1648200290000|2022-03-25 09:24:50|421.45|418.57|421.22|418.34|421.45|418.57|421.22|418.34|0
1648200300000|2022-03-25 09:25:00|421.3|418.42|421.3|418.42|421.3|418.42|421.3|418.42|0
1648200310000|2022-03-25 09:25:10|421.22|418.34|421.22|418.34|421.22|418.34|421.22|418.34|0
1648200320000|2022-03-25 09:25:20|421.3|418.42|421.37|418.49|421.37|418.49|421.3|418.42|0
1648200330000|2022-03-25 09:25:30|421.22|418.34|421.15|418.27|421.3|418.42|421.08|418.2|0
1648200340000|2022-03-25 09:25:40|421.22|418.34|421.37|418.49|421.37|418.49|421.22|418.34|0
1648200350000|2022-03-25 09:25:50|421.3|418.42|421.15|418.27|421.3|418.42|421.15|418.27|0
1648200360000|2022-03-25 09:26:00|421.08|418.2|421.3|418.42|421.3|418.42|421.08|418.2|0
1648200370000|2022-03-25 09:26:10|421.45|418.57|421.45|418.57|421.52|418.64|421.45|418.57|0
1648200380000|2022-03-25 09:26:20|421.3|418.42|421.52|418.64|421.52|418.64|421.3|418.42|0
1648200390000|2022-03-25 09:26:30|421.67|418.79|421.67|418.79|421.67|418.79|421.67|418.79|0
1648200400000|2022-03-25 09:26:40|421.6|418.72|422.04|419.16|422.26|419.38|421.6|418.72|0
1648200410000|2022-03-25 09:26:50|421.96|419.08|422.11|419.23|422.11|419.23|421.96|419.08|0
1648200420000|2022-03-25 09:27:00|422.19|419.31|422.11|419.23|422.19|419.31|422.11|419.23|0
1648200430000|2022-03-25 09:27:10|422.26|419.38|421.96|419.08|422.26|419.38|421.82|418.94|0
1648200440000|2022-03-25 09:27:20|421.82|418.94|421.82|418.94|421.82|418.94|421.82|418.94|0
1648200450000|2022-03-25 09:27:30|421.67|418.79|421.82|418.94|421.82|418.94|421.67|418.79|0
1648200460000|2022-03-25 09:27:40|421.96|419.08|421.82|418.94|421.96|419.08|421.82|418.94|0
1648200470000|2022-03-25 09:27:50|421.96|419.08|421.96|419.08|421.96|419.08|421.96|419.08|0
1648200480000|2022-03-25 09:28:00|421.82|418.94|422.11|419.23|422.11|419.23|421.67|418.79|0
1648200490000|2022-03-25 09:28:10|422.04|419.16|421.82|418.94|422.04|419.16|421.82|418.94|0
1648200500000|2022-03-25 09:28:20|421.96|419.08|421.82|418.94|421.96|419.08|421.82|418.94|0
1648200510000|2022-03-25 09:28:30|421.67|418.79|421.67|418.79|421.67|418.79|421.67|418.79|0
1648200520000|2022-03-25 09:28:40|421.6|418.72|421.52|418.64|421.67|418.79|421.52|418.64|0
1648200530000|2022-03-25 09:28:50|421.67|418.79|421.82|418.94|421.82|418.94|421.67|418.79|0
1648200540000|2022-03-25 09:29:00|421.89|419.01|421.96|419.08|421.96|419.08|421.89|419.01|0
1648200550000|2022-03-25 09:29:10|421.82|418.94|421.82|418.94|421.96|419.08|421.82|418.94|0
1648200560000|2022-03-25 09:29:20|421.67|418.79|421.82|418.94|421.82|418.94|421.67|418.79|0
1648200570000|2022-03-25 09:29:30|421.74|418.86|421.67|418.79|421.82|418.94|421.67|418.79|0
1648200580000|2022-03-25 09:29:40|421.82|418.94|421.74|418.86|421.82|418.94|421.74|418.86|0
1648200590000|2022-03-25 09:29:50|421.81|418.93|421.81|418.93|421.81|418.93|421.81|418.93|0
1648200600000|2022-03-25 09:30:00|421.89|419.01|422.11|419.23|422.11|419.23|421.89|419.01|0
1648200610000|2022-03-25 09:30:10|421.96|419.08|421.96|419.08|421.96|419.08|421.96|419.08|0
1648200620000|2022-03-25 09:30:20|421.89|419.01|421.81|418.93|421.89|419.01|421.81|418.93|0
1648200630000|2022-03-25 09:30:30|421.37|418.49|421.45|418.57|421.45|418.57|421.37|418.49|0
1648200640000|2022-03-25 09:30:40|421.52|418.64|421.37|418.49|421.52|418.64|421.37|418.49|0
1648200650000|2022-03-25 09:30:50|421.45|418.57|421.52|418.64|421.52|418.64|421.45|418.57|0
1648200660000|2022-03-25 09:31:00|421.67|418.79|421.52|418.64|421.67|418.79|421.37|418.49|0
1648200670000|2022-03-25 09:31:10|421.45|418.57|421.37|418.49|421.52|418.64|421.37|418.49|0
1648200680000|2022-03-25 09:31:20|421.22|418.34|421.22|418.34|421.3|418.42|421.07|418.19|0
1648200690000|2022-03-25 09:31:30|421.3|418.42|421.22|418.34|421.3|418.42|421.07|418.19|0
1648200700000|2022-03-25 09:31:40|421.15|418.27|421.45|418.57|421.52|418.64|421.15|418.27|0
1648200710000|2022-03-25 09:31:50|421.37|418.49|421.37|418.49|421.37|418.49|421.37|418.49|0
1648200720000|2022-03-25 09:32:00|421.52|418.64|421.81|418.93|421.81|418.93|421.52|418.64|0
1648200730000|2022-03-25 09:32:10|421.96|419.08|421.96|419.08|422.11|419.23|421.81|418.93|0
1648200740000|2022-03-25 09:32:20|421.89|419.01|422.04|419.16|422.11|419.23|421.89|419.01|0
1648200750000|2022-03-25 09:32:30|421.96|419.08|422.11|419.23|422.11|419.23|421.96|419.08|0
1648200760000|2022-03-25 09:32:40|422.19|419.31|422.41|419.53|422.41|419.53|422.19|419.31|0
1648200770000|2022-03-25 09:32:50|422.26|419.38|422.41|419.53|422.41|419.53|422.26|419.38|0
1648200790000|2022-03-25 09:33:10|422.26|419.38|421.89|419.01|422.41|419.53|421.89|419.01|0
1648200800000|2022-03-25 09:33:20|421.52|418.64|421.52|418.64|421.52|418.64|421.52|418.64|0
1648200810000|2022-03-25 09:33:30|421.67|418.79|421.67|418.79|421.81|418.93|421.67|418.79|0
1648200820000|2022-03-25 09:33:40|421.81|418.93|421.81|418.93|421.81|418.93|421.81|418.93|0
1648200830000|2022-03-25 09:33:50|421.96|419.08|422.04|419.16|422.04|419.16|421.96|419.08|0
1648200840000|2022-03-25 09:34:00|422.11|419.23|422.26|419.38|422.41|419.53|422.04|419.16|0
1648200850000|2022-03-25 09:34:10|422.41|419.53|422.26|419.38|422.41|419.53|422.26|419.38|0
1648200860000|2022-03-25 09:34:20|422.11|419.23|422.11|419.23|422.26|419.38|422.11|419.23|0
1648200870000|2022-03-25 09:34:30|422.26|419.38|422.26|419.38|422.26|419.38|422.11|419.23|0
1648200880000|2022-03-25 09:34:40|422.33|419.45|422.7|419.82|422.7|419.82|422.33|419.45|0
1648200890000|2022-03-25 09:34:50|422.78|419.9|423|420.12|423.15|420.27|422.78|419.9|0
1648200900000|2022-03-25 09:35:00|422.85|419.97|423.22|420.34|423.22|420.34|422.85|419.97|0
1648200910000|2022-03-25 09:35:10|423.15|420.27|423|420.12|423.15|420.27|423|420.12|0
1648200920000|2022-03-25 09:35:20|422.85|419.97|422.85|419.97|423|420.12|422.85|419.97|0
1648200930000|2022-03-25 09:35:30|423|420.12|422.93|420.05|423.08|420.2|422.93|420.05|0
1648200940000|2022-03-25 09:35:40|423|420.12|423.22|420.34|423.22|420.34|423|420.12|0
1648200950000|2022-03-25 09:35:50|423.08|420.2|423|420.12|423.08|420.2|422.93|420.05|0
1648200960000|2022-03-25 09:36:00|422.93|420.05|422.7|419.82|422.93|420.05|422.7|419.82|0
1648200970000|2022-03-25 09:36:10|422.55|419.67|422.41|419.53|422.55|419.67|422.41|419.53|0
1648200980000|2022-03-25 09:36:20|422.26|419.38|422.33|419.45|422.33|419.45|421.96|419.08|0
1648200990000|2022-03-25 09:36:30|422.11|419.23|422.11|419.23|422.26|419.38|422.11|419.23|0
1648201000000|2022-03-25 09:36:40|422.04|419.16|421.96|419.08|422.04|419.16|421.96|419.08|0
1648201010000|2022-03-25 09:36:50|422.04|419.16|422.04|419.16|422.04|419.16|422.04|419.16|0
1648201020000|2022-03-25 09:37:00|422.11|419.23|422.04|419.16|422.11|419.23|422.04|419.16|0
1648201030000|2022-03-25 09:37:10|422.11|419.23|422.11|419.23|422.11|419.23|422.11|419.23|0
1648201040000|2022-03-25 09:37:20|421.96|419.08|421.96|419.08|422.04|419.16|421.96|419.08|0
1648201050000|2022-03-25 09:37:30|421.81|418.93|421.89|419.01|421.89|419.01|421.81|418.93|0
1648201060000|2022-03-25 09:37:40|421.81|418.93|421.74|418.86|421.81|418.93|421.74|418.86|0
1648201070000|2022-03-25 09:37:50|421.66|418.78|421.52|418.64|421.66|418.78|421.52|418.64|0
1648201080000|2022-03-25 09:38:00|421.37|418.49|421.52|418.64|421.52|418.64|421.37|418.49|0
1648201090000|2022-03-25 09:38:10|421.37|418.49|421.44|418.56|421.52|418.64|421.37|418.49|0
1648201100000|2022-03-25 09:38:20|421.22|418.34|421.52|418.64|421.52|418.64|421.22|418.34|0
1648201110000|2022-03-25 09:38:30|421.66|418.78|421.59|418.71|421.66|418.78|421.59|418.71|0
1648201120000|2022-03-25 09:38:40|421.66|418.78|421.66|418.78|421.66|418.78|421.66|418.78|0
1648201130000|2022-03-25 09:38:50|421.52|418.64|421.52|418.64|421.52|418.64|421.52|418.64|0
1648201140000|2022-03-25 09:39:00|421.59|418.71|421.07|418.19|421.59|418.71|421.07|418.19|0
1648201150000|2022-03-25 09:39:10|420.85|417.97|421.07|418.19|421.07|418.19|420.85|417.97|0
1648201160000|2022-03-25 09:39:20|420.92|418.04|420.78|417.9|421|418.12|420.78|417.9|0
1648201170000|2022-03-25 09:39:30|420.85|417.97|420.92|418.04|420.92|418.04|420.78|417.9|0
1648201180000|2022-03-25 09:39:40|421|418.12|421|418.12|421|418.12|421|418.12|0
1648201190000|2022-03-25 09:39:50|420.85|417.97|420.92|418.04|420.92|418.04|420.85|417.97|0
1648201200000|2022-03-25 09:40:00|420.7|417.82|420.78|417.9|420.78|417.9|420.7|417.82|0
1648201220000|2022-03-25 09:40:20|420.63|417.75|420.63|417.75|420.63|417.75|420.63|417.75|0
1648201230000|2022-03-25 09:40:30|420.56|417.68|420.63|417.75|420.63|417.75|420.56|417.68|0
1648201240000|2022-03-25 09:40:40|420.56|417.68|420.63|417.75|420.63|417.75|420.56|417.68|0
1648201270000|2022-03-25 09:41:10|420.78|417.9|421|418.12|421|418.12|420.78|417.9|0
1648201280000|2022-03-25 09:41:20|420.92|418.04|420.77|417.89|420.92|418.04|420.7|417.82|0
1648201290000|2022-03-25 09:41:30|420.92|418.04|420.63|417.75|420.92|418.04|420.63|417.75|0
1648201300000|2022-03-25 09:41:40|420.77|417.89|420.77|417.89|420.77|417.89|420.7|417.82|0
1648201320000|2022-03-25 09:42:00|420.63|417.75|420.63|417.75|420.63|417.75|420.63|417.75|0
1648201330000|2022-03-25 09:42:10|420.48|417.6|420.48|417.6|420.48|417.6|420.48|417.6|0
1648201340000|2022-03-25 09:42:20|420.63|417.75|420.63|417.75|420.63|417.75|420.56|417.68|0
1648201350000|2022-03-25 09:42:30|420.7|417.82|421.07|418.19|421.07|418.19|420.7|417.82|0
1648201360000|2022-03-25 09:42:40|421|418.12|421|418.12|421.07|418.19|421|418.12|0
1648201370000|2022-03-25 09:42:50|420.92|418.04|420.85|417.97|420.92|418.04|420.85|417.97|0
1648201380000|2022-03-25 09:43:00|420.77|417.89|420.7|417.82|420.85|417.97|420.7|417.82|0
1648201390000|2022-03-25 09:43:10|420.77|417.89|420.7|417.82|420.77|417.89|420.7|417.82|0
1648201400000|2022-03-25 09:43:20|420.63|417.75|420.56|417.68|420.63|417.75|420.56|417.68|0
1648201410000|2022-03-25 09:43:30|420.33|417.45|420.41|417.53|420.48|417.6|420.33|417.45|0
1648201420000|2022-03-25 09:43:40|420.48|417.6|420.41|417.53|420.48|417.6|420.33|417.45|0
1648201430000|2022-03-25 09:43:50|420.33|417.45|420.33|417.45|420.33|417.45|420.18|417.3|0
1648201440000|2022-03-25 09:44:00|420.48|417.6|420.48|417.6|420.48|417.6|420.33|417.45|0
1648201450000|2022-03-25 09:44:10|420.56|417.68|420.56|417.68|420.56|417.68|420.56|417.68|0
1648201460000|2022-03-25 09:44:20|420.63|417.75|420.63|417.75|420.63|417.75|420.63|417.75|0
1648201480000|2022-03-25 09:44:40|420.56|417.68|420.63|417.75|420.63|417.75|420.56|417.68|0
1648201490000|2022-03-25 09:44:50|420.55|417.67|420.18|417.3|420.55|417.67|420.18|417.3|0
1648201500000|2022-03-25 09:45:00|420.33|417.45|420.18|417.3|420.33|417.45|420.18|417.3|0
1648201510000|2022-03-25 09:45:10|420.11|417.23|419.96|417.08|420.11|417.23|419.96|417.08|0
1648201520000|2022-03-25 09:45:20|419.82|416.94|419.82|416.94|419.89|417.01|419.82|416.94|0
1648201530000|2022-03-25 09:45:30|419.74|416.86|419.82|416.94|419.82|416.94|419.74|416.86|0
1648201540000|2022-03-25 09:45:40|419.89|417.01|419.89|417.01|419.89|417.01|419.74|416.86|0
1648201550000|2022-03-25 09:45:50|419.96|417.08|419.96|417.08|419.96|417.08|419.89|417.01|0
1648201560000|2022-03-25 09:46:00|420.03|417.15|420.03|417.15|420.03|417.15|419.74|416.86|0
1648201570000|2022-03-25 09:46:10|419.96|417.08|419.96|417.08|419.96|417.08|419.96|417.08|0
1648201580000|2022-03-25 09:46:20|420.03|417.15|419.89|417.01|420.03|417.15|419.89|417.01|0
1648201590000|2022-03-25 09:46:30|419.74|416.86|419.74|416.86|419.74|416.86|419.74|416.86|0
1648201600000|2022-03-25 09:46:40|419.59|416.71|419.74|416.86|419.74|416.86|419.59|416.71|0
1648201610000|2022-03-25 09:46:50|419.59|416.71|419.59|416.71|419.59|416.71|419.59|416.71|0
1648201620000|2022-03-25 09:47:00|419.44|416.56|419.3|416.42|419.44|416.56|419.15|416.27|0
1648201630000|2022-03-25 09:47:10|419.37|416.49|419.23|416.35|419.37|416.49|419.23|416.35|0
1648201640000|2022-03-25 09:47:20|419.3|416.42|419.3|416.42|419.3|416.42|419.3|416.42|0
1648201650000|2022-03-25 09:47:30|419.15|416.27|419.15|416.27|419.15|416.27|419.15|416.27|0
1648201660000|2022-03-25 09:47:40|419.3|416.42|419.44|416.56|419.59|416.71|419.15|416.27|0
1648201670000|2022-03-25 09:47:50|419.3|416.42|419.15|416.27|419.3|416.42|419.15|416.27|0
1648201680000|2022-03-25 09:48:00|419.3|416.42|419.15|416.27|419.3|416.42|419.15|416.27|0
1648201690000|2022-03-25 09:48:10|419|416.12|419.15|416.27|419.15|416.27|419|416.12|0
1648201700000|2022-03-25 09:48:20|419.3|416.42|419.3|416.42|419.3|416.42|419.3|416.42|0
1648201710000|2022-03-25 09:48:30|419.22|416.34|419.3|416.42|419.3|416.42|419.15|416.27|0
1648201720000|2022-03-25 09:48:40|419.15|416.27|418.93|416.05|419.15|416.27|418.93|416.05|0
1648201730000|2022-03-25 09:48:50|418.85|415.97|418.63|415.75|418.85|415.97|418.56|415.68|0
1648201740000|2022-03-25 09:49:00|418.56|415.68|418.63|415.75|418.63|415.75|418.56|415.68|0
1648201750000|2022-03-25 09:49:10|418.56|415.68|418.85|415.97|418.85|415.97|418.56|415.68|0
1648201760000|2022-03-25 09:49:20|418.93|416.05|418.85|415.97|419|416.12|418.85|415.97|0
1648201770000|2022-03-25 09:49:30|419.08|416.2|419.22|416.34|419.22|416.34|419.08|416.2|0
1648201780000|2022-03-25 09:49:40|419.3|416.42|419.44|416.56|419.44|416.56|419.3|416.42|0
1648201790000|2022-03-25 09:49:50|419.3|416.42|419.3|416.42|419.44|416.56|419.3|416.42|0
1648201800000|2022-03-25 09:50:00|419.15|416.27|419.22|416.34|419.22|416.34|419.15|416.27|0
1648201810000|2022-03-25 09:50:10|419.15|416.27|418.93|416.05|419.15|416.27|418.93|416.05|0
1648201820000|2022-03-25 09:50:20|419|416.12|419|416.12|419|416.12|419|416.12|0
1648201830000|2022-03-25 09:50:30|419.08|416.2|419.15|416.27|419.15|416.27|419.08|416.2|0
1648201840000|2022-03-25 09:50:40|419.08|416.2|419.29|416.41|419.29|416.41|419.08|416.2|0
1648201850000|2022-03-25 09:50:50|419.37|416.49|419.59|416.71|419.59|416.71|419.37|416.49|0
1648201860000|2022-03-25 09:51:00|419.44|416.56|419.29|416.41|419.44|416.56|419.29|416.41|0
1648201870000|2022-03-25 09:51:10|419.44|416.56|419.15|416.27|419.44|416.56|419.15|416.27|0
1648201880000|2022-03-25 09:51:20|418.85|415.97|418.85|415.97|418.85|415.97|418.85|415.97|0
1648201890000|2022-03-25 09:51:30|418.93|416.05|418.7|415.82|418.93|416.05|418.7|415.82|0
1648201900000|2022-03-25 09:51:40|418.85|415.97|418.85|415.97|418.85|415.97|418.85|415.97|0
1648201910000|2022-03-25 09:51:50|418.7|415.82|418.26|415.38|418.7|415.82|418.12|415.24|0
1648201920000|2022-03-25 09:52:00|418.41|415.53|418.34|415.46|418.49|415.61|418.34|415.46|0
1648201930000|2022-03-25 09:52:10|418.26|415.38|418.12|415.24|418.26|415.38|418.12|415.24|0
1648201940000|2022-03-25 09:52:20|418.26|415.38|418.19|415.31|418.26|415.38|418.12|415.24|0
1648201950000|2022-03-25 09:52:30|418.26|415.38|418.26|415.38|418.26|415.38|418.19|415.31|0
1648201970000|2022-03-25 09:52:50|418.34|415.46|418.26|415.38|418.34|415.46|418.11|415.23|0
1648201990000|2022-03-25 09:53:10|418.19|415.31|418.26|415.38|418.26|415.38|418.19|415.31|0
1648202000000|2022-03-25 09:53:20|418.34|415.46|418.26|415.38|418.34|415.46|418.26|415.38|0
1648202020000|2022-03-25 09:53:40|418.34|415.46|418.34|415.46|418.34|415.46|418.34|415.46|0
1648202030000|2022-03-25 09:53:50|418.41|415.53|418.11|415.23|418.41|415.53|418.11|415.23|0
1648202040000|2022-03-25 09:54:00|418.26|415.38|418.19|415.31|418.26|415.38|418.19|415.31|0
1648202050000|2022-03-25 09:54:10|418.11|415.23|418.19|415.31|418.19|415.31|418.11|415.23|0
1648202060000|2022-03-25 09:54:20|418.26|415.38|418.26|415.38|418.26|415.38|418.26|415.38|0
1648202070000|2022-03-25 09:54:30|418.19|415.31|418.11|415.23|418.19|415.31|418.11|415.23|0
1648202090000|2022-03-25 09:54:50|418.26|415.38|418.26|415.38|418.26|415.38|418.26|415.38|0
1648202100000|2022-03-25 09:55:00|418.41|415.53|418.41|415.53|418.41|415.53|418.41|415.53|0
1648202110000|2022-03-25 09:55:10|418.56|415.68|418.41|415.53|418.56|415.68|418.41|415.53|0
1648202140000|2022-03-25 09:55:40|418.49|415.61|418.34|415.46|418.49|415.61|418.34|415.46|0
1648202150000|2022-03-25 09:55:50|418.26|415.38|418.11|415.23|418.34|415.46|418.11|415.23|0
1648202160000|2022-03-25 09:56:00|418.19|415.31|418.11|415.23|418.19|415.31|418.11|415.23|0
1648202180000|2022-03-25 09:56:20|418.26|415.38|418.26|415.38|418.26|415.38|418.26|415.38|0
1648202190000|2022-03-25 09:56:30|418.19|415.31|418.19|415.31|418.26|415.38|418.19|415.31|0
1648202200000|2022-03-25 09:56:40|418.11|415.23|418.11|415.23|418.11|415.23|418.11|415.23|0
1648202210000|2022-03-25 09:56:50|418.19|415.31|418.11|415.23|418.19|415.31|418.11|415.23|0
1648202230000|2022-03-25 09:57:10|418.26|415.38|418.19|415.31|418.26|415.38|418.11|415.23|0
1648202240000|2022-03-25 09:57:20|418.11|415.23|418.11|415.23|418.11|415.23|418.11|415.23|0
1648202250000|2022-03-25 09:57:30|418.26|415.38|418.26|415.38|418.26|415.38|418.26|415.38|0
1648202270000|2022-03-25 09:57:50|418.19|415.31|418.26|415.38|418.26|415.38|418.19|415.31|0
1648202280000|2022-03-25 09:58:00|418.19|415.31|418.26|415.38|418.26|415.38|418.19|415.31|0
1648202290000|2022-03-25 09:58:10|418.11|415.23|418.11|415.23|418.11|415.23|418.11|415.23|0
1648202300000|2022-03-25 09:58:20|418.19|415.31|418.26|415.38|418.26|415.38|418.19|415.31|0
1648202310000|2022-03-25 09:58:30|418.41|415.53|418.55|415.67|418.55|415.67|418.34|415.46|0
1648202320000|2022-03-25 09:58:40|418.41|415.53|418.41|415.53|418.55|415.67|418.41|415.53|0
1648202340000|2022-03-25 09:59:00|418.34|415.46|418.26|415.38|418.41|415.53|418.26|415.38|0
1648202360000|2022-03-25 09:59:20|418.34|415.46|418.34|415.46|418.34|415.46|418.34|415.46|0
1648202370000|2022-03-25 09:59:30|418.26|415.38|418.55|415.67|418.55|415.67|418.26|415.38|0
1648202380000|2022-03-25 09:59:40|418.26|415.38|418.26|415.38|418.41|415.53|418.26|415.38|0
1648202400000|2022-03-25 10:00:00|418.11|415.23|418.19|415.31|418.19|415.31|418.11|415.23|0
1648202410000|2022-03-25 10:00:10|418.11|415.23|418.26|415.38|418.41|415.53|418.11|415.23|0
1648202420000|2022-03-25 10:00:20|418.41|415.53|418.34|415.46|418.41|415.53|418.26|415.38|0
1648202430000|2022-03-25 10:00:30|418.41|415.53|418.7|415.82|418.7|415.82|418.41|415.53|0
1648202440000|2022-03-25 10:00:40|418.55|415.67|418.41|415.53|418.7|415.82|418.41|415.53|0
1648202450000|2022-03-25 10:00:50|418.55|415.67|418.55|415.67|418.63|415.75|418.55|415.67|0
1648202470000|2022-03-25 10:01:10|418.7|415.82|418.34|415.46|418.7|415.82|418.34|415.46|0
1648202480000|2022-03-25 10:01:20|418.41|415.53|418.11|415.23|418.41|415.53|418.11|415.23|0
1648202490000|2022-03-25 10:01:30|418.26|415.38|418.26|415.38|418.26|415.38|418.19|415.31|0
1648202510000|2022-03-25 10:01:50|418.11|415.23|418.19|415.31|418.19|415.31|418.11|415.23|0
1648202520000|2022-03-25 10:02:00|418.26|415.38|418.11|415.23|418.26|415.38|418.11|415.23|0
1648202530000|2022-03-25 10:02:10|418.41|415.53|418.34|415.46|418.41|415.53|418.26|415.38|0
1648202540000|2022-03-25 10:02:20|418.26|415.38|418.26|415.38|418.26|415.38|418.11|415.23|0
1648202550000|2022-03-25 10:02:30|418.19|415.31|417.38|414.5|418.19|415.31|417.38|414.5|0
1648202560000|2022-03-25 10:02:40|417.82|414.94|417.96|415.08|418.19|415.31|417.82|414.94|0
1648202570000|2022-03-25 10:02:50|417.82|414.94|417.82|414.94|417.82|414.94|417.67|414.79|0
1648202580000|2022-03-25 10:03:00|417.75|414.87|417.82|414.94|417.82|414.94|417.75|414.87|0
1648202590000|2022-03-25 10:03:10|417.75|414.87|417.67|414.79|417.75|414.87|417.67|414.79|0
1648202600000|2022-03-25 10:03:20|417.82|414.94|417.82|414.94|417.82|414.94|417.82|414.94|0
1648202620000|2022-03-25 10:03:40|418.26|415.38|418.48|415.6|418.48|415.6|418.26|415.38|0
1648202630000|2022-03-25 10:03:50|418.55|415.67|418.7|415.82|418.7|415.82|418.55|415.67|0
1648202640000|2022-03-25 10:04:00|418.55|415.67|418.7|415.82|418.7|415.82|418.55|415.67|0
1648202660000|2022-03-25 10:04:20|418.55|415.67|418.55|415.67|418.55|415.67|418.55|415.67|0
1648202670000|2022-03-25 10:04:30|418.63|415.75|418.55|415.67|418.63|415.75|418.55|415.67|0
1648202680000|2022-03-25 10:04:40|418.99|416.11|418.99|416.11|418.99|416.11|418.85|415.97|0
1648202690000|2022-03-25 10:04:50|419.14|416.26|418.99|416.11|419.14|416.26|418.99|416.11|0
1648202700000|2022-03-25 10:05:00|418.85|415.97|418.41|415.53|418.85|415.97|418.26|415.38|0
1648202710000|2022-03-25 10:05:10|418.48|415.6|418.99|416.11|418.99|416.11|418.48|415.6|0
1648202720000|2022-03-25 10:05:20|418.85|415.97|418.99|416.11|418.99|416.11|418.85|415.97|0
1648202740000|2022-03-25 10:05:40|418.85|415.97|418.85|415.97|418.85|415.97|418.85|415.97|0
1648202750000|2022-03-25 10:05:50|418.7|415.82|418.92|416.04|418.92|416.04|418.7|415.82|0
1648202760000|2022-03-25 10:06:00|418.99|416.11|418.99|416.11|418.99|416.11|418.92|416.04|0
1648202770000|2022-03-25 10:06:10|418.85|415.97|418.7|415.82|418.85|415.97|418.55|415.67|0
1648202780000|2022-03-25 10:06:20|418.63|415.75|418.78|415.9|418.78|415.9|418.63|415.75|0
1648202790000|2022-03-25 10:06:30|418.85|415.97|418.85|415.97|418.85|415.97|418.85|415.97|0
1648202800000|2022-03-25 10:06:40|418.11|415.23|418.33|415.45|418.48|415.6|418.11|415.23|0
1648202810000|2022-03-25 10:06:50|418.48|415.6|418.55|415.67|418.63|415.75|418.48|415.6|0
1648202820000|2022-03-25 10:07:00|418.63|415.75|418.55|415.67|418.63|415.75|418.55|415.67|0
1648202840000|2022-03-25 10:07:20|418.26|415.38|418.26|415.38|418.26|415.38|418.26|415.38|0
1648202850000|2022-03-25 10:07:30|418.4|415.52|418.11|415.23|418.4|415.52|418.11|415.23|0
1648202870000|2022-03-25 10:07:50|418.26|415.38|418.26|415.38|418.33|415.45|418.26|415.38|0
1648202880000|2022-03-25 10:08:00|418.4|415.52|418.33|415.45|418.4|415.52|418.11|415.23|0
1648202890000|2022-03-25 10:08:10|418.26|415.38|418.55|415.67|418.7|415.82|418.26|415.38|0
1648202900000|2022-03-25 10:08:20|418.63|415.75|418.63|415.75|418.63|415.75|418.55|415.67|0
1648202910000|2022-03-25 10:08:30|418.7|415.82|418.55|415.67|418.7|415.82|418.55|415.67|0
1648202920000|2022-03-25 10:08:40|418.63|415.75|418.55|415.67|418.63|415.75|418.48|415.6|0
1648202930000|2022-03-25 10:08:50|418.4|415.52|418.4|415.52|418.48|415.6|418.4|415.52|0
1648202940000|2022-03-25 10:09:00|418.55|415.67|418.4|415.52|418.63|415.75|418.4|415.52|0
1648202950000|2022-03-25 10:09:10|418.48|415.6|418.48|415.6|418.48|415.6|418.48|415.6|0
1648202960000|2022-03-25 10:09:20|418.4|415.52|418.48|415.6|418.48|415.6|418.4|415.52|0
1648202970000|2022-03-25 10:09:30|418.55|415.67|418.55|415.67|418.55|415.67|418.4|415.52|0
1648202980000|2022-03-25 10:09:40|418.48|415.6|418.11|415.23|418.48|415.6|418.11|415.23|0
1648202990000|2022-03-25 10:09:50|418.26|415.38|418.4|415.52|418.4|415.52|418.26|415.38|0
1648203000000|2022-03-25 10:10:00|418.48|415.6|418.55|415.67|418.55|415.67|418.48|415.6|0
1648203010000|2022-03-25 10:10:10|418.48|415.6|418.33|415.45|418.48|415.6|418.26|415.38|0
1648203020000|2022-03-25 10:10:20|418.11|415.23|418.11|415.23|418.11|415.23|418.11|415.23|0
1648203030000|2022-03-25 10:10:30|418.19|415.31|418.4|415.52|418.4|415.52|418.11|415.23|0
1648203040000|2022-03-25 10:10:40|418.33|415.45|418.4|415.52|418.4|415.52|418.33|415.45|0
1648203060000|2022-03-25 10:11:00|418.26|415.38|418.4|415.52|418.4|415.52|418.26|415.38|0
1648203070000|2022-03-25 10:11:10|418.33|415.45|418.55|415.67|418.55|415.67|418.33|415.45|0
1648203080000|2022-03-25 10:11:20|418.7|415.82|418.26|415.38|418.7|415.82|418.26|415.38|0
1648203090000|2022-03-25 10:11:30|418.33|415.45|418.4|415.52|418.4|415.52|418.33|415.45|0
1648203100000|2022-03-25 10:11:40|418.26|415.38|418.33|415.45|418.4|415.52|418.26|415.38|0
1648203110000|2022-03-25 10:11:50|418.4|415.52|418.4|415.52|418.4|415.52|418.33|415.45|0
1648203120000|2022-03-25 10:12:00|418.55|415.67|418.55|415.67|418.55|415.67|418.55|415.67|0
1648203130000|2022-03-25 10:12:10|420.02|417.14|420.02|417.14|420.02|417.14|420.02|417.14|0
1648203140000|2022-03-25 10:12:20|419.95|417.07|418.52|415.64|420.02|417.14|418.52|415.64|0
1648203150000|2022-03-25 10:12:30|418.37|415.49|418.37|415.49|418.37|415.49|418.37|415.49|0
1648203160000|2022-03-25 10:12:40|418.22|415.34|418.08|415.2|418.22|415.34|418.08|415.2|0
1648203170000|2022-03-25 10:12:50|418.15|415.27|418.15|415.27|418.15|415.27|418.08|415.2|0
1648203180000|2022-03-25 10:13:00|418.01|415.13|417.93|415.05|418.01|415.13|417.93|415.05|0
1648203200000|2022-03-25 10:13:20|418.08|415.2|417.78|414.9|418.08|415.2|417.78|414.9|0
1648203210000|2022-03-25 10:13:30|417.86|414.98|417.93|415.05|417.93|415.05|417.86|414.98|0
1648203220000|2022-03-25 10:13:40|418.01|415.13|418.22|415.34|418.22|415.34|417.78|414.9|0
1648203230000|2022-03-25 10:13:50|418.08|415.2|418.3|415.42|418.3|415.42|418.08|415.2|0
1648203240000|2022-03-25 10:14:00|418.22|415.34|418.3|415.42|418.3|415.42|418.22|415.34|0
1648203250000|2022-03-25 10:14:10|418.37|415.49|418.45|415.57|418.45|415.57|418.37|415.49|0
1648203260000|2022-03-25 10:14:20|418.52|415.64|418.52|415.64|418.52|415.64|418.52|415.64|0
1648203270000|2022-03-25 10:14:30|418.67|415.79|418.52|415.64|418.67|415.79|418.45|415.57|0
1648203290000|2022-03-25 10:14:50|418.37|415.49|418.52|415.64|418.52|415.64|418.37|415.49|0
1648203300000|2022-03-25 10:15:00|418.67|415.79|418.52|415.64|418.67|415.79|418.52|415.64|0
1648203310000|2022-03-25 10:15:10|418.45|415.57|418.45|415.57|418.45|415.57|418.37|415.49|0
1648203320000|2022-03-25 10:15:20|418.37|415.49|417.93|415.05|418.37|415.49|417.93|415.05|0
1648203330000|2022-03-25 10:15:30|417.78|414.9|418.08|415.2|418.08|415.2|417.78|414.9|0
1648203340000|2022-03-25 10:15:40|417.93|415.05|418.01|415.13|418.01|415.13|417.93|415.05|0
1648203350000|2022-03-25 10:15:50|417.93|415.05|417.78|414.9|417.93|415.05|417.78|414.9|0
1648203360000|2022-03-25 10:16:00|417.86|414.98|417.93|415.05|417.93|415.05|417.86|414.98|0
1648203370000|2022-03-25 10:16:10|417.86|414.98|417.93|415.05|417.93|415.05|417.86|414.98|0
1648203380000|2022-03-25 10:16:20|418.08|415.2|418.08|415.2|418.08|415.2|418.08|415.2|0
1648203390000|2022-03-25 10:16:30|418.22|415.34|418.22|415.34|418.22|415.34|418.22|415.34|0
1648203410000|2022-03-25 10:16:50|417.93|415.05|418.08|415.2|418.15|415.27|417.93|415.05|0
1648203420000|2022-03-25 10:17:00|418.15|415.27|417.93|415.05|418.15|415.27|417.93|415.05|0
1648203430000|2022-03-25 10:17:10|418.01|415.13|417.86|414.98|418.01|415.13|417.86|414.98|0
1648203440000|2022-03-25 10:17:20|417.78|414.9|417.78|414.9|417.86|414.98|417.78|414.9|0
1648203450000|2022-03-25 10:17:30|417.86|414.98|417.93|415.05|417.93|415.05|417.86|414.98|0
1648203460000|2022-03-25 10:17:40|417.78|414.9|417.93|415.05|417.93|415.05|417.78|414.9|0
1648203470000|2022-03-25 10:17:50|418.22|415.34|418.08|415.2|418.22|415.34|418.08|415.2|0
1648203490000|2022-03-25 10:18:10|418.22|415.34|418.22|415.34|418.22|415.34|418.22|415.34|0
1648203520000|2022-03-25 10:18:40|418.15|415.27|418.08|415.2|418.15|415.27|418.08|415.2|0
1648203540000|2022-03-25 10:19:00|418.22|415.34|418.22|415.34|418.22|415.34|418.22|415.34|0
1648203550000|2022-03-25 10:19:10|418.37|415.49|418.37|415.49|418.37|415.49|418.37|415.49|0
1648203560000|2022-03-25 10:19:20|418.22|415.34|418.08|415.2|418.22|415.34|418.08|415.2|0
1648203590000|2022-03-25 10:19:50|418.15|415.27|417.93|415.05|418.15|415.27|417.93|415.05|0
1648203600000|2022-03-25 10:20:00|417.78|414.9|417.86|414.98|417.93|415.05|417.78|414.9|0
1648203610000|2022-03-25 10:20:10|417.93|415.05|418.07|415.19|418.07|415.19|417.93|415.05|0
1648203620000|2022-03-25 10:20:20|417.93|415.05|417.93|415.05|417.93|415.05|417.86|414.98|0
1648203630000|2022-03-25 10:20:30|417.71|414.83|417.78|414.9|417.78|414.9|417.71|414.83|0
1648203650000|2022-03-25 10:20:50|417.71|414.83|417.78|414.9|417.78|414.9|417.63|414.75|0
1648203660000|2022-03-25 10:21:00|417.86|414.98|417.86|414.98|417.93|415.05|417.86|414.98|0
1648203670000|2022-03-25 10:21:10|417.93|415.05|417.63|414.75|417.93|415.05|417.63|414.75|0
1648203680000|2022-03-25 10:21:20|417.49|414.61|417.49|414.61|417.63|414.75|417.49|414.61|0
1648203690000|2022-03-25 10:21:30|417.19|414.31|417.04|414.16|417.19|414.31|417.04|414.16|0
1648203700000|2022-03-25 10:21:40|417.19|414.31|417.27|414.39|417.27|414.39|417.19|414.31|0
1648203710000|2022-03-25 10:21:50|417.19|414.31|417.19|414.31|417.34|414.46|417.19|414.31|0
1648203720000|2022-03-25 10:22:00|416.9|414.02|417.63|414.75|417.63|414.75|416.9|414.02|0
1648203730000|2022-03-25 10:22:10|417.78|414.9|417.78|414.9|417.78|414.9|417.78|414.9|0
1648203740000|2022-03-25 10:22:20|417.93|415.05|417.93|415.05|418.22|415.34|417.93|415.05|0
1648203750000|2022-03-25 10:22:30|417.86|414.98|417.93|415.05|417.93|415.05|417.86|414.98|0
1648203770000|2022-03-25 10:22:50|417.78|414.9|417.93|415.05|417.93|415.05|417.78|414.9|0
1648203780000|2022-03-25 10:23:00|418.07|415.19|417.93|415.05|418.07|415.19|417.93|415.05|0
1648203790000|2022-03-25 10:23:10|418|415.12|418.07|415.19|418.07|415.19|418|415.12|0
1648203800000|2022-03-25 10:23:20|417.93|415.05|418.22|415.34|418.22|415.34|417.93|415.05|0
1648203810000|2022-03-25 10:23:30|418.07|415.19|417.93|415.05|418.07|415.19|417.93|415.05|0
1648203830000|2022-03-25 10:23:50|417.78|414.9|417.78|414.9|417.78|414.9|417.78|414.9|0
1648203840000|2022-03-25 10:24:00|417.71|414.83|417.93|415.05|417.93|415.05|417.71|414.83|0
1648203860000|2022-03-25 10:24:20|417.78|414.9|417.93|415.05|417.93|415.05|417.78|414.9|0
1648203870000|2022-03-25 10:24:30|417.78|414.9|417.93|415.05|417.93|415.05|417.78|414.9|0
1648203880000|2022-03-25 10:24:40|418|415.12|418.07|415.19|418.07|415.19|417.93|415.05|0
1648203890000|2022-03-25 10:24:50|417.93|415.05|417.93|415.05|417.93|415.05|417.93|415.05|0
1648203910000|2022-03-25 10:25:10|418|415.12|417.93|415.05|418|415.12|417.93|415.05|0
1648203920000|2022-03-25 10:25:20|418|415.12|418|415.12|418|415.12|418|415.12|0
1648203930000|2022-03-25 10:25:30|418.07|415.19|418|415.12|418.07|415.19|417.93|415.05|0
1648203940000|2022-03-25 10:25:40|417.78|414.9|418.07|415.19|418.07|415.19|417.78|414.9|0
1648203950000|2022-03-25 10:25:50|418.15|415.27|418.15|415.27|418.15|415.27|418.15|415.27|0
1648203960000|2022-03-25 10:26:00|418.07|415.19|418.07|415.19|418.07|415.19|418.07|415.19|0
1648203970000|2022-03-25 10:26:10|418|415.12|418.07|415.19|418.07|415.19|418|415.12|0
1648203980000|2022-03-25 10:26:20|417.93|415.05|417.63|414.75|417.93|415.05|417.63|414.75|0
1648203990000|2022-03-25 10:26:30|417.48|414.6|417.12|414.24|417.48|414.6|417.12|414.24|0
1648204000000|2022-03-25 10:26:40|417.04|414.16|417.19|414.31|417.19|414.31|417.04|414.16|0
1648204010000|2022-03-25 10:26:50|417.12|414.24|417.19|414.31|417.19|414.31|417.12|414.24|0
1648204020000|2022-03-25 10:27:00|417.27|414.39|417.48|414.6|417.48|414.6|417.27|414.39|0
1648204030000|2022-03-25 10:27:10|417.34|414.46|417.34|414.46|417.34|414.46|417.34|414.46|0
1648204040000|2022-03-25 10:27:20|417.41|414.53|417.04|414.16|417.41|414.53|417.04|414.16|0
1648204050000|2022-03-25 10:27:30|417.12|414.24|417.27|414.39|417.27|414.39|417.04|414.16|0
1648204060000|2022-03-25 10:27:40|417.19|414.31|417.41|414.53|417.41|414.53|417.19|414.31|0
1648204070000|2022-03-25 10:27:50|417.34|414.46|417.19|414.31|417.34|414.46|417.19|414.31|0
1648204080000|2022-03-25 10:28:00|417.27|414.39|417.04|414.16|417.27|414.39|417.04|414.16|0
1648204090000|2022-03-25 10:28:10|417.12|414.24|417.19|414.31|417.19|414.31|417.04|414.16|0
1648204100000|2022-03-25 10:28:20|417.27|414.39|417.04|414.16|417.27|414.39|417.04|414.16|0
1648204110000|2022-03-25 10:28:30|417.12|414.24|416.9|414.02|417.12|414.24|416.9|414.02|0
1648204120000|2022-03-25 10:28:40|416.89|414.01|416.75|413.87|416.89|414.01|416.75|413.87|0
1648204130000|2022-03-25 10:28:50|416.6|413.72|416.6|413.72|416.6|413.72|416.6|413.72|0
1648204140000|2022-03-25 10:29:00|416.75|413.87|416.89|414.01|416.89|414.01|416.75|413.87|0
1648204150000|2022-03-25 10:29:10|417.04|414.16|417.34|414.46|417.34|414.46|417.04|414.16|0
1648204160000|2022-03-25 10:29:20|417.19|414.31|417.04|414.16|417.19|414.31|417.04|414.16|0
1648204170000|2022-03-25 10:29:30|417.19|414.31|417.04|414.16|417.19|414.31|417.04|414.16|0
1648204180000|2022-03-25 10:29:40|416.97|414.09|416.89|414.01|416.97|414.09|416.89|414.01|0
1648204190000|2022-03-25 10:29:50|416.75|413.87|416.82|413.94|416.82|413.94|416.75|413.87|0
1648204200000|2022-03-25 10:30:00|416.89|414.01|416.82|413.94|416.89|414.01|416.82|413.94|0
1648204210000|2022-03-25 10:30:10|416.75|413.87|416.82|413.94|416.89|414.01|416.75|413.87|0
1648204220000|2022-03-25 10:30:20|416.89|414.01|416.6|413.72|416.89|414.01|416.6|413.72|0
1648204230000|2022-03-25 10:30:30|416.45|413.57|416.68|413.8|416.68|413.8|416.45|413.57|0
1648204240000|2022-03-25 10:30:40|416.75|413.87|416.89|414.01|416.89|414.01|416.75|413.87|0
1648204260000|2022-03-25 10:31:00|416.75|413.87|416.75|413.87|416.75|413.87|416.6|413.72|0
1648204270000|2022-03-25 10:31:10|416.82|413.94|416.89|414.01|416.89|414.01|416.82|413.94|0
1648204280000|2022-03-25 10:31:20|416.68|413.8|416.75|413.87|416.75|413.87|416.68|413.8|0
1648204290000|2022-03-25 10:31:30|416.68|413.8|416.75|413.87|416.75|413.87|416.68|413.8|0
1648204310000|2022-03-25 10:31:50|416.6|413.72|416.68|413.8|416.68|413.8|416.6|413.72|0
1648204320000|2022-03-25 10:32:00|416.82|413.94|416.82|413.94|416.82|413.94|416.75|413.87|0
1648204330000|2022-03-25 10:32:10|416.75|413.87|416.68|413.8|416.75|413.87|416.6|413.72|0
1648204340000|2022-03-25 10:32:20|416.75|413.87|416.6|413.72|416.89|414.01|416.6|413.72|0
1648204350000|2022-03-25 10:32:30|416.75|413.87|416.6|413.72|416.75|413.87|416.6|413.72|0
1648204360000|2022-03-25 10:32:40|416.75|413.87|416.6|413.72|416.75|413.87|416.6|413.72|0
1648204370000|2022-03-25 10:32:50|416.68|413.8|416.75|413.87|416.75|413.87|416.68|413.8|0
1648204380000|2022-03-25 10:33:00|416.82|413.94|416.82|413.94|416.82|413.94|416.82|413.94|0
1648204390000|2022-03-25 10:33:10|416.75|413.87|416.75|413.87|416.75|413.87|416.75|413.87|0
1648204400000|2022-03-25 10:33:20|416.6|413.72|416.6|413.72|416.6|413.72|416.6|413.72|0
1648204410000|2022-03-25 10:33:30|416.75|413.87|416.75|413.87|416.75|413.87|416.75|413.87|0
1648204420000|2022-03-25 10:33:40|416.68|413.8|416.68|413.8|416.75|413.87|416.68|413.8|0
1648204430000|2022-03-25 10:33:50|416.75|413.87|416.75|413.87|416.75|413.87|416.75|413.87|0
1648204440000|2022-03-25 10:34:00|416.89|414.01|416.82|413.94|416.89|414.01|416.82|413.94|0
1648204450000|2022-03-25 10:34:10|416.89|414.01|416.97|414.09|417.04|414.16|416.89|414.01|0
1648204460000|2022-03-25 10:34:20|417.04|414.16|417.41|414.53|417.48|414.6|417.04|414.16|0
1648204470000|2022-03-25 10:34:30|417.33|414.45|417.33|414.45|417.33|414.45|417.26|414.38|0
1648204480000|2022-03-25 10:34:40|417.26|414.38|417.33|414.45|417.33|414.45|417.19|414.31|0
1648204500000|2022-03-25 10:35:00|417.19|414.31|417.19|414.31|417.19|414.31|417.19|414.31|0
1648204510000|2022-03-25 10:35:10|417.04|414.16|417.12|414.24|417.12|414.24|417.04|414.16|0
1648204520000|2022-03-25 10:35:20|417.19|414.31|417.19|414.31|417.19|414.31|417.19|414.31|0
1648204550000|2022-03-25 10:35:50|417.33|414.45|417.33|414.45|417.33|414.45|417.33|414.45|0
1648204560000|2022-03-25 10:36:00|417.41|414.53|417.33|414.45|417.48|414.6|417.33|414.45|0
1648204570000|2022-03-25 10:36:10|417.19|414.31|417.19|414.31|417.19|414.31|417.19|414.31|0
1648204580000|2022-03-25 10:36:20|417.33|414.45|417.33|414.45|417.33|414.45|417.33|414.45|0
1648204590000|2022-03-25 10:36:30|417.19|414.31|417.41|414.53|417.41|414.53|417.19|414.31|0
1648204600000|2022-03-25 10:36:40|417.33|414.45|417.48|414.6|417.48|414.6|417.33|414.45|0
1648204610000|2022-03-25 10:36:50|417.63|414.75|417.63|414.75|417.63|414.75|417.63|414.75|0
1648204630000|2022-03-25 10:37:10|417.7|414.82|417.7|414.82|417.7|414.82|417.7|414.82|0
1648204640000|2022-03-25 10:37:20|417.63|414.75|417.48|414.6|417.63|414.75|417.48|414.6|0
1648204650000|2022-03-25 10:37:30|417.63|414.75|417.63|414.75|417.63|414.75|417.63|414.75|0
1648204660000|2022-03-25 10:37:40|417.48|414.6|417.7|414.82|417.7|414.82|417.48|414.6|0
1648204670000|2022-03-25 10:37:50|417.63|414.75|417.7|414.82|417.77|414.89|417.63|414.75|0
1648204680000|2022-03-25 10:38:00|417.77|414.89|417.77|414.89|417.77|414.89|417.63|414.75|0
1648204690000|2022-03-25 10:38:10|417.63|414.75|417.48|414.6|417.63|414.75|417.48|414.6|0
1648204700000|2022-03-25 10:38:20|417.63|414.75|417.48|414.6|417.63|414.75|417.48|414.6|0
1648204710000|2022-03-25 10:38:30|417.56|414.68|417.63|414.75|417.63|414.75|417.56|414.68|0
1648204720000|2022-03-25 10:38:40|417.77|414.89|417.77|414.89|417.77|414.89|417.77|414.89|0
1648204730000|2022-03-25 10:38:50|417.92|415.04|417.63|414.75|417.92|415.04|417.63|414.75|0
1648204750000|2022-03-25 10:39:10|417.56|414.68|417.48|414.6|417.56|414.68|417.48|414.6|0
1648204780000|2022-03-25 10:39:40|417.56|414.68|417.56|414.68|417.56|414.68|417.56|414.68|0
1648204790000|2022-03-25 10:39:50|417.48|414.6|417.63|414.75|417.63|414.75|417.48|414.6|0
1648204800000|2022-03-25 10:40:00|417.56|414.68|417.63|414.75|417.63|414.75|417.56|414.68|0
1648204820000|2022-03-25 10:40:20|417.56|414.68|417.56|414.68|417.63|414.75|417.56|414.68|0
1648204830000|2022-03-25 10:40:30|417.48|414.6|417.77|414.89|417.77|414.89|417.48|414.6|0
1648204840000|2022-03-25 10:40:40|417.63|414.75|417.63|414.75|417.63|414.75|417.63|414.75|0
1648204860000|2022-03-25 10:41:00|417.56|414.68|417.63|414.75|417.63|414.75|417.56|414.68|0
1648204880000|2022-03-25 10:41:20|417.56|414.68|417.63|414.75|417.63|414.75|417.56|414.68|0
1648204890000|2022-03-25 10:41:30|417.48|414.6|417.48|414.6|417.48|414.6|417.48|414.6|0
1648204900000|2022-03-25 10:41:40|417.33|414.45|417.04|414.16|417.33|414.45|417.04|414.16|0
1648204910000|2022-03-25 10:41:50|416.97|414.09|416.97|414.09|416.97|414.09|416.97|414.09|0
1648204920000|2022-03-25 10:42:00|416.89|414.01|417.41|414.53|417.41|414.53|416.89|414.01|0
1648204930000|2022-03-25 10:42:10|417.48|414.6|417.41|414.53|417.48|414.6|417.41|414.53|0
1648204940000|2022-03-25 10:42:20|417.33|414.45|417.33|414.45|417.33|414.45|417.33|414.45|0
1648204960000|2022-03-25 10:42:40|417.48|414.6|417.48|414.6|417.48|414.6|417.48|414.6|0
1648204970000|2022-03-25 10:42:50|417.33|414.45|417.11|414.23|417.33|414.45|417.11|414.23|0
1648204980000|2022-03-25 10:43:00|417.04|414.16|417.04|414.16|417.11|414.23|417.04|414.16|0
1648204990000|2022-03-25 10:43:10|417.18|414.3|417.18|414.3|417.18|414.3|417.18|414.3|0
1648205000000|2022-03-25 10:43:20|417.04|414.16|417.04|414.16|417.04|414.16|417.04|414.16|0
1648205010000|2022-03-25 10:43:30|417.18|414.3|417.18|414.3|417.18|414.3|417.18|414.3|0
1648205030000|2022-03-25 10:43:50|417.33|414.45|417.26|414.38|417.41|414.53|417.26|414.38|0
1648205040000|2022-03-25 10:44:00|417.33|414.45|417.33|414.45|417.33|414.45|417.33|414.45|0
1648205050000|2022-03-25 10:44:10|417.18|414.3|417.11|414.23|417.18|414.3|417.04|414.16|0
1648205060000|2022-03-25 10:44:20|417.04|414.16|417.11|414.23|417.11|414.23|417.04|414.16|0
1648205070000|2022-03-25 10:44:30|417.18|414.3|417.18|414.3|417.18|414.3|417.18|414.3|0
1648205080000|2022-03-25 10:44:40|417.11|414.23|417.18|414.3|417.18|414.3|417.11|414.23|0
1648205090000|2022-03-25 10:44:50|417.04|414.16|417.18|414.3|417.18|414.3|417.04|414.16|0
1648205110000|2022-03-25 10:45:10|417.33|414.45|417.26|414.38|417.33|414.45|417.26|414.38|0
1648205120000|2022-03-25 10:45:20|417.18|414.3|417.18|414.3|417.18|414.3|417.18|414.3|0
1648205160000|2022-03-25 10:46:00|417.04|414.16|417.04|414.16|417.04|414.16|417.04|414.16|0
1648205170000|2022-03-25 10:46:10|417.11|414.23|417.04|414.16|417.11|414.23|417.04|414.16|0
1648205180000|2022-03-25 10:46:20|416.89|414.01|416.89|414.01|416.89|414.01|416.89|414.01|0
1648205190000|2022-03-25 10:46:30|416.96|414.08|416.89|414.01|416.96|414.08|416.89|414.01|0
1648205200000|2022-03-25 10:46:40|416.82|413.94|416.74|413.86|416.82|413.94|416.74|413.86|0
1648205210000|2022-03-25 10:46:50|416.89|414.01|416.89|414.01|416.89|414.01|416.89|414.01|0
1648205220000|2022-03-25 10:47:00|416.82|413.94|416.96|414.08|416.96|414.08|416.82|413.94|0
1648205230000|2022-03-25 10:47:10|417.04|414.16|417.04|414.16|417.18|414.3|417.04|414.16|0
1648205240000|2022-03-25 10:47:20|417.77|414.89|417.77|414.89|417.77|414.89|417.77|414.89|0
1648205250000|2022-03-25 10:47:30|417.85|414.97|417.92|415.04|417.92|415.04|417.77|414.89|0
1648205260000|2022-03-25 10:47:40|417.77|414.89|417.62|414.74|417.77|414.89|417.62|414.74|0
1648205270000|2022-03-25 10:47:50|417.33|414.45|417.33|414.45|417.33|414.45|417.33|414.45|0
1648205280000|2022-03-25 10:48:00|417.41|414.53|417.62|414.74|417.62|414.74|417.41|414.53|0
1648205290000|2022-03-25 10:48:10|417.48|414.6|417.55|414.67|417.55|414.67|417.48|414.6|0
1648205300000|2022-03-25 10:48:20|417.62|414.74|417.55|414.67|417.62|414.74|417.55|414.67|0
1648205310000|2022-03-25 10:48:30|417.62|414.74|417.62|414.74|417.62|414.74|417.55|414.67|0
1648205320000|2022-03-25 10:48:40|417.55|414.67|417.48|414.6|417.55|414.67|417.48|414.6|0
1648205330000|2022-03-25 10:48:50|417.33|414.45|417.48|414.6|417.48|414.6|417.33|414.45|0
1648205340000|2022-03-25 10:49:00|417.41|414.53|417.33|414.45|417.41|414.53|417.33|414.45|0
1648205360000|2022-03-25 10:49:20|417.48|414.6|417.48|414.6|417.48|414.6|417.48|414.6|0
1648205370000|2022-03-25 10:49:30|417.4|414.52|417.33|414.45|417.4|414.52|417.33|414.45|0
1648205380000|2022-03-25 10:49:40|417.62|414.74|417.62|414.74|417.62|414.74|417.62|414.74|0
1648205390000|2022-03-25 10:49:50|417.7|414.82|417.7|414.82|417.7|414.82|417.7|414.82|0
1648205400000|2022-03-25 10:50:00|417.55|414.67|417.62|414.74|417.62|414.74|417.48|414.6|0
1648205410000|2022-03-25 10:50:10|417.33|414.45|417.18|414.3|417.33|414.45|417.18|414.3|0
1648205420000|2022-03-25 10:50:20|417.03|414.15|416.74|413.86|417.03|414.15|416.59|413.71|0
1648205430000|2022-03-25 10:50:30|416.59|413.71|416.59|413.71|416.59|413.71|416.59|413.71|0
1648205440000|2022-03-25 10:50:40|416.82|413.94|416.74|413.86|416.89|414.01|416.74|413.86|0
1648205450000|2022-03-25 10:50:50|416.67|413.79|416.74|413.86|416.74|413.86|416.67|413.79|0
1648205460000|2022-03-25 10:51:00|416.59|413.71|416.82|413.94|416.89|414.01|416.59|413.71|0
1648205470000|2022-03-25 10:51:10|416.74|413.86|416.59|413.71|416.74|413.86|416.59|413.71|0
1648205480000|2022-03-25 10:51:20|416.52|413.64|416.52|413.64|416.52|413.64|416.45|413.57|0
1648205490000|2022-03-25 10:51:30|416.59|413.71|416.59|413.71|416.59|413.71|416.45|413.57|0
1648205500000|2022-03-25 10:51:40|416.74|413.86|416.67|413.79|416.74|413.86|416.67|413.79|0
1648205510000|2022-03-25 10:51:50|416.74|413.86|416.74|413.86|416.74|413.86|416.74|413.86|0
1648205530000|2022-03-25 10:52:10|416.59|413.71|416.45|413.57|416.59|413.71|416.45|413.57|0
1648205540000|2022-03-25 10:52:20|416.59|413.71|416.59|413.71|416.59|413.71|416.59|413.71|0
1648205550000|2022-03-25 10:52:30|416.52|413.64|416.59|413.71|416.59|413.71|416.52|413.64|0
1648205560000|2022-03-25 10:52:40|416.45|413.57|416.3|413.42|416.45|413.57|416.3|413.42|0
1648205570000|2022-03-25 10:52:50|416.37|413.49|416.3|413.42|416.37|413.49|416.3|413.42|0
1648205580000|2022-03-25 10:53:00|416.37|413.49|416.37|413.49|416.45|413.57|416.3|413.42|0
1648205590000|2022-03-25 10:53:10|416.45|413.57|416.3|413.42|416.45|413.57|416.3|413.42|0
1648205610000|2022-03-25 10:53:30|416.45|413.57|416.37|413.49|416.45|413.57|416.3|413.42|0
1648205620000|2022-03-25 10:53:40|416.3|413.42|416.45|413.57|416.45|413.57|416.3|413.42|0
1648205640000|2022-03-25 10:54:00|416.37|413.49|416.44|413.56|416.45|413.57|416.3|413.42|0
1648205650000|2022-03-25 10:54:10|416.37|413.49|416.59|413.71|416.59|413.71|416.37|413.49|0
1648205660000|2022-03-25 10:54:20|416.44|413.56|416.3|413.42|416.44|413.56|416.3|413.42|0
1648205670000|2022-03-25 10:54:30|416.44|413.56|416.44|413.56|416.44|413.56|416.44|413.56|0
1648205680000|2022-03-25 10:54:40|416.3|413.42|416.3|413.42|416.3|413.42|416.3|413.42|0
1648205700000|2022-03-25 10:55:00|416.37|413.49|416.3|413.42|416.37|413.49|416.3|413.42|0
1648205710000|2022-03-25 10:55:10|416.44|413.56|416.44|413.56|416.44|413.56|416.44|413.56|0
1648205720000|2022-03-25 10:55:20|416.37|413.49|416.3|413.42|416.37|413.49|416.3|413.42|0
1648205730000|2022-03-25 10:55:30|414.68|411.8|415.12|412.24|415.12|412.24|414.68|411.8|0
1648205740000|2022-03-25 10:55:40|415.27|412.39|414.83|411.95|415.27|412.39|414.83|411.95|0
1648205750000|2022-03-25 10:55:50|414.68|411.8|413.95|411.07|414.68|411.8|413.81|410.93|0
1648205760000|2022-03-25 10:56:00|413.81|410.93|413.95|411.07|413.95|411.07|413.81|410.93|0
1648205770000|2022-03-25 10:56:10|414.1|411.22|414.39|411.51|414.39|411.51|413.95|411.07|0
1648205780000|2022-03-25 10:56:20|414.24|411.36|414.54|411.66|414.54|411.66|414.24|411.36|0
1648205790000|2022-03-25 10:56:30|414.68|411.8|414.17|411.29|414.68|411.8|414.17|411.29|0
1648205800000|2022-03-25 10:56:40|414.24|411.36|414.1|411.22|414.24|411.36|414.1|411.22|0
1648205810000|2022-03-25 10:56:50|413.95|411.07|414.1|411.22|414.1|411.22|413.95|411.07|0
1648205820000|2022-03-25 10:57:00|414.17|411.29|414.24|411.36|414.32|411.44|414.17|411.29|0
1648205830000|2022-03-25 10:57:10|414.03|411.15|413.74|410.86|414.03|411.15|413.74|410.86|0
1648205840000|2022-03-25 10:57:20|413.81|410.93|413.95|411.07|413.95|411.07|413.74|410.86|0
1648205850000|2022-03-25 10:57:30|414.03|411.15|414.17|411.29|414.24|411.36|414.03|411.15|0
1648205860000|2022-03-25 10:57:40|414.24|411.36|413.95|411.07|414.24|411.36|413.95|411.07|0
1648205870000|2022-03-25 10:57:50|414.1|411.22|414.1|411.22|414.1|411.22|414.1|411.22|0
1648205880000|2022-03-25 10:58:00|414.24|411.36|414.24|411.36|414.24|411.36|413.95|411.07|0
1648205890000|2022-03-25 10:58:10|414.1|411.22|414.39|411.51|414.54|411.66|414.1|411.22|0
1648205900000|2022-03-25 10:58:20|414.32|411.44|414.68|411.8|414.68|411.8|414.32|411.44|0
1648205910000|2022-03-25 10:58:30|414.54|411.66|414.54|411.66|414.54|411.66|414.54|411.66|0
1648205920000|2022-03-25 10:58:40|414.68|411.8|414.54|411.66|414.68|411.8|414.39|411.51|0
1648205930000|2022-03-25 10:58:50|414.68|411.8|414.54|411.66|414.68|411.8|414.54|411.66|0
1648205940000|2022-03-25 10:59:00|414.47|411.59|414.47|411.59|414.54|411.66|414.47|411.59|0
1648205950000|2022-03-25 10:59:10|414.39|411.51|414.1|411.22|414.39|411.51|414.1|411.22|0
1648205960000|2022-03-25 10:59:20|413.95|411.07|413.95|411.07|413.95|411.07|413.95|411.07|0
1648205970000|2022-03-25 10:59:30|413.8|410.92|413.95|411.07|413.95|411.07|413.8|410.92|0
1648205980000|2022-03-25 10:59:40|414.17|411.29|414.1|411.22|414.17|411.29|413.95|411.07|0
1648205990000|2022-03-25 10:59:50|414.03|411.15|413.8|410.92|414.03|411.15|413.8|410.92|0
1648206000000|2022-03-25 11:00:00|413.88|411|414.24|411.36|414.24|411.36|413.88|411|0
1648206010000|2022-03-25 11:00:10|414.17|411.29|414.17|411.29|414.17|411.29|414.17|411.29|0
1648206020000|2022-03-25 11:00:20|414.32|411.44|414.24|411.36|414.39|411.51|414.24|411.36|0
1648206030000|2022-03-25 11:00:30|414.17|411.29|413.95|411.07|414.17|411.29|413.95|411.07|0
1648206040000|2022-03-25 11:00:40|414.1|411.22|414.1|411.22|414.1|411.22|414.1|411.22|0
1648206050000|2022-03-25 11:00:50|414.03|411.15|414.24|411.36|414.24|411.36|414.03|411.15|0
1648206060000|2022-03-25 11:01:00|414.39|411.51|414.39|411.51|414.39|411.51|414.32|411.44|0
1648206070000|2022-03-25 11:01:10|414.54|411.66|414.54|411.66|414.54|411.66|414.54|411.66|0
1648206090000|2022-03-25 11:01:30|414.68|411.8|414.68|411.8|414.83|411.95|414.68|411.8|0
1648206100000|2022-03-25 11:01:40|414.54|411.66|414.54|411.66|414.54|411.66|414.54|411.66|0
1648206110000|2022-03-25 11:01:50|414.68|411.8|414.83|411.95|414.83|411.95|414.68|411.8|0
1648206120000|2022-03-25 11:02:00|414.68|411.8|414.76|411.88|414.76|411.88|414.68|411.8|0
1648206130000|2022-03-25 11:02:10|414.83|411.95|414.68|411.8|414.83|411.95|414.68|411.8|0
1648206140000|2022-03-25 11:02:20|414.83|411.95|414.68|411.8|414.83|411.95|414.68|411.8|0
1648206150000|2022-03-25 11:02:30|414.54|411.66|414.61|411.73|414.61|411.73|414.54|411.66|0
1648206160000|2022-03-25 11:02:40|414.54|411.66|414.54|411.66|414.54|411.66|414.54|411.66|0
1648206170000|2022-03-25 11:02:50|414.46|411.58|414.46|411.58|414.46|411.58|414.46|411.58|0
1648206180000|2022-03-25 11:03:00|414.54|411.66|414.39|411.51|414.54|411.66|414.39|411.51|0
1648206190000|2022-03-25 11:03:10|414.32|411.44|414.39|411.51|414.39|411.51|414.32|411.44|0
1648206200000|2022-03-25 11:03:20|414.61|411.73|414.61|411.73|414.61|411.73|414.61|411.73|0
1648206210000|2022-03-25 11:03:30|414.54|411.66|414.54|411.66|414.61|411.73|414.54|411.66|0
1648206220000|2022-03-25 11:03:40|414.53|411.65|414.53|411.65|414.53|411.65|414.53|411.65|0
1648206230000|2022-03-25 11:03:50|414.46|411.58|414.68|411.8|414.68|411.8|414.46|411.58|0
1648206240000|2022-03-25 11:04:00|414.39|411.51|414.53|411.65|414.53|411.65|414.39|411.51|0
1648206260000|2022-03-25 11:04:20|414.68|411.8|414.61|411.73|414.68|411.8|414.61|411.73|0
1648206270000|2022-03-25 11:04:30|414.68|411.8|414.68|411.8|414.68|411.8|414.68|411.8|0
1648206280000|2022-03-25 11:04:40|414.53|411.65|414.83|411.95|414.83|411.95|414.53|411.65|0
1648206300000|2022-03-25 11:05:00|414.68|411.8|414.61|411.73|414.68|411.8|414.53|411.65|0
1648206310000|2022-03-25 11:05:10|414.68|411.8|414.68|411.8|414.68|411.8|414.68|411.8|0
1648206330000|2022-03-25 11:05:30|414.61|411.73|414.68|411.8|414.68|411.8|414.61|411.73|0
1648206340000|2022-03-25 11:05:40|414.53|411.65|414.61|411.73|414.61|411.73|414.53|411.65|0
1648206350000|2022-03-25 11:05:50|414.68|411.8|414.68|411.8|414.68|411.8|414.68|411.8|0
1648206360000|2022-03-25 11:06:00|414.83|411.95|414.83|411.95|414.83|411.95|414.83|411.95|0
1648206390000|2022-03-25 11:06:30|414.9|412.02|414.97|412.09|414.97|412.09|414.9|412.02|0
1648206400000|2022-03-25 11:06:40|415.12|412.24|415.12|412.24|415.12|412.24|415.12|412.24|0
1648206410000|2022-03-25 11:06:50|415.2|412.32|415.12|412.24|415.2|412.32|415.12|412.24|0
1648206420000|2022-03-25 11:07:00|415.2|412.32|415.12|412.24|415.2|412.32|415.12|412.24|0
1648206430000|2022-03-25 11:07:10|414.97|412.09|414.97|412.09|414.97|412.09|414.97|412.09|0
1648206440000|2022-03-25 11:07:20|415.05|412.17|415.12|412.24|415.12|412.24|415.05|412.17|0
1648206460000|2022-03-25 11:07:40|414.83|411.95|414.83|411.95|414.83|411.95|414.83|411.95|0
1648206470000|2022-03-25 11:07:50|414.97|412.09|414.97|412.09|414.97|412.09|414.97|412.09|0
1648206480000|2022-03-25 11:08:00|414.83|411.95|414.83|411.95|414.83|411.95|414.83|411.95|0
1648206490000|2022-03-25 11:08:10|414.68|411.8|414.68|411.8|414.68|411.8|414.68|411.8|0
1648206500000|2022-03-25 11:08:20|414.53|411.65|414.61|411.73|414.61|411.73|414.53|411.65|0
1648206510000|2022-03-25 11:08:30|414.68|411.8|414.53|411.65|414.68|411.8|414.53|411.65|0
1648206530000|2022-03-25 11:08:50|414.61|411.73|414.53|411.65|414.76|411.88|414.53|411.65|0
1648206540000|2022-03-25 11:09:00|416.19|413.31|416.19|413.31|416.19|413.31|416.19|413.31|0
1648206550000|2022-03-25 11:09:10|414.68|411.8|415.71|412.83|415.71|412.83|414.68|411.8|0
1648206560000|2022-03-25 11:09:20|415.56|412.68|415.56|412.68|415.56|412.68|415.56|412.68|0
1648206580000|2022-03-25 11:09:40|415.71|412.83|415.71|412.83|415.79|412.91|415.71|412.83|0
1648206590000|2022-03-25 11:09:50|414.2|411.32|415.56|412.68|415.56|412.68|414.06|411.18|0
1648206600000|2022-03-25 11:10:00|415.42|412.54|415.27|412.39|415.42|412.54|415.27|412.39|0
1648206610000|2022-03-25 11:10:10|415.42|412.54|415.56|412.68|415.56|412.68|415.42|412.54|0
1648206620000|2022-03-25 11:10:20|415.35|412.47|415.49|412.61|415.49|412.61|415.35|412.47|0
1648206630000|2022-03-25 11:10:30|415.56|412.68|415.49|412.61|415.56|412.68|415.49|412.61|0
1648206640000|2022-03-25 11:10:40|415.42|412.54|415.42|412.54|415.42|412.54|415.27|412.39|0
1648206650000|2022-03-25 11:10:50|415.56|412.68|415.42|412.54|415.56|412.68|415.27|412.39|0
1648206660000|2022-03-25 11:11:00|415.56|412.68|415.56|412.68|415.56|412.68|415.56|412.68|0
1648206670000|2022-03-25 11:11:10|415.71|412.83|415.71|412.83|415.71|412.83|415.71|412.83|0
1648206680000|2022-03-25 11:11:20|415.64|412.76|415.42|412.54|415.64|412.76|415.42|412.54|0
1648206690000|2022-03-25 11:11:30|415.27|412.39|415.27|412.39|415.27|412.39|415.27|412.39|0
1648206700000|2022-03-25 11:11:40|415.2|412.32|415.27|412.39|415.42|412.54|415.2|412.32|0
1648206710000|2022-03-25 11:11:50|415.35|412.47|415.35|412.47|415.35|412.47|415.35|412.47|0
1648206720000|2022-03-25 11:12:00|415.27|412.39|414.98|412.1|415.27|412.39|414.83|411.95|0
1648206730000|2022-03-25 11:12:10|415.05|412.17|415.42|412.54|415.42|412.54|415.05|412.17|0
1648206740000|2022-03-25 11:12:20|415.56|412.68|415.86|412.98|415.86|412.98|415.56|412.68|0
1648206750000|2022-03-25 11:12:30|415.71|412.83|415.79|412.91|415.79|412.91|415.71|412.83|0
1648206760000|2022-03-25 11:12:40|415.71|412.83|415.79|412.91|415.79|412.91|415.71|412.83|0
1648206770000|2022-03-25 11:12:50|415.86|412.98|416|413.12|416|413.12|415.86|412.98|0
1648206780000|2022-03-25 11:13:00|416.15|413.27|416.3|413.42|416.3|413.42|416.15|413.27|0
1648206790000|2022-03-25 11:13:10|416.44|413.56|416.44|413.56|416.44|413.56|416.44|413.56|0
1648206810000|2022-03-25 11:13:30|416.59|413.71|416.59|413.71|416.59|413.71|416.59|413.71|0
1648206820000|2022-03-25 11:13:40|416.52|413.64|416.37|413.49|416.52|413.64|416.37|413.49|0
1648206830000|2022-03-25 11:13:50|416.59|413.71|416.59|413.71|416.59|413.71|416.59|413.71|0
1648206840000|2022-03-25 11:14:00|416.74|413.86|416.74|413.86|416.74|413.86|416.74|413.86|0
1648206850000|2022-03-25 11:14:10|416.59|413.71|416.59|413.71|416.59|413.71|416.44|413.56|0
1648206860000|2022-03-25 11:14:20|416.44|413.56|416.59|413.71|416.59|413.71|416.44|413.56|0
1648206870000|2022-03-25 11:14:30|416.74|413.86|416.74|413.86|416.74|413.86|416.74|413.86|0
1648206890000|2022-03-25 11:14:50|416.88|414|416.88|414|416.88|414|416.88|414|0
1648206910000|2022-03-25 11:15:10|417.32|414.44|417.32|414.44|417.32|414.44|417.32|414.44|0
1648206920000|2022-03-25 11:15:20|417.4|414.52|417.47|414.59|417.47|414.59|417.4|414.52|0
1648206930000|2022-03-25 11:15:30|417.55|414.67|417.47|414.59|417.55|414.67|417.47|414.59|0
1648206940000|2022-03-25 11:15:40|417.32|414.44|417.55|414.67|417.55|414.67|417.32|414.44|0
1648206950000|2022-03-25 11:15:50|417.47|414.59|417.55|414.67|417.55|414.67|417.47|414.59|0
1648206960000|2022-03-25 11:16:00|417.47|414.59|417.17|414.29|417.47|414.59|417.17|414.29|0
1648206970000|2022-03-25 11:16:10|417.1|414.22|416.88|414|417.1|414.22|416.88|414|0
1648206980000|2022-03-25 11:16:20|416.59|413.71|416.59|413.71|416.59|413.71|416.59|413.71|0
1648206990000|2022-03-25 11:16:30|416.73|413.85|416.59|413.71|416.81|413.93|416.59|413.71|0
1648207000000|2022-03-25 11:16:40|416.52|413.64|416.44|413.56|416.59|413.71|416.44|413.56|0
1648207010000|2022-03-25 11:16:50|416.29|413.41|416.29|413.41|416.29|413.41|416.29|413.41|0
1648207020000|2022-03-25 11:17:00|416.22|413.34|416.29|413.41|416.29|413.41|416.22|413.34|0
1648207030000|2022-03-25 11:17:10|416.44|413.56|416.44|413.56|416.44|413.56|416.44|413.56|0
1648207040000|2022-03-25 11:17:20|416.15|413.27|416.15|413.27|416.15|413.27|416.15|413.27|0
1648207050000|2022-03-25 11:17:30|416.29|413.41|416.29|413.41|416.29|413.41|416.29|413.41|0
1648207060000|2022-03-25 11:17:40|416.15|413.27|416.15|413.27|416.15|413.27|416.15|413.27|0
1648207070000|2022-03-25 11:17:50|416|413.12|416|413.12|416|413.12|416|413.12|0
1648207080000|2022-03-25 11:18:00|415.93|413.05|415.71|412.83|415.93|413.05|415.71|412.83|0
1648207090000|2022-03-25 11:18:10|415.56|412.68|416|413.12|416|413.12|415.56|412.68|0
1648207100000|2022-03-25 11:18:20|416.15|413.27|416.22|413.34|416.22|413.34|416.15|413.27|0
1648207110000|2022-03-25 11:18:30|416.29|413.41|416.15|413.27|416.29|413.41|416.15|413.27|0
1648207120000|2022-03-25 11:18:40|416|413.12|416|413.12|416|413.12|416|413.12|0
1648207130000|2022-03-25 11:18:50|416.37|413.49|416.15|413.27|416.59|413.71|416.15|413.27|0
1648207140000|2022-03-25 11:19:00|416|413.12|416.15|413.27|416.15|413.27|416|413.12|0
1648207150000|2022-03-25 11:19:10|416.29|413.41|416.22|413.34|416.29|413.41|416.22|413.34|0
1648207160000|2022-03-25 11:19:20|416.15|413.27|416.15|413.27|416.15|413.27|416.15|413.27|0
1648207170000|2022-03-25 11:19:30|416.08|413.2|416.08|413.2|416.08|413.2|416.08|413.2|0
1648207180000|2022-03-25 11:19:40|416.15|413.27|416.15|413.27|416.15|413.27|416.15|413.27|0
1648207190000|2022-03-25 11:19:50|416|413.12|416.29|413.41|416.29|413.41|416|413.12|0
1648207200000|2022-03-25 11:20:00|416.37|413.49|416.29|413.41|416.44|413.56|416.29|413.41|0
1648207210000|2022-03-25 11:20:10|415.93|413.05|416|413.12|416.15|413.27|415.93|413.05|0
1648207220000|2022-03-25 11:20:20|415.93|413.05|415.71|412.83|415.93|413.05|415.71|412.83|0
1648207230000|2022-03-25 11:20:30|415.85|412.97|415.71|412.83|415.85|412.97|415.56|412.68|0
1648207240000|2022-03-25 11:20:40|415.56|412.68|415.56|412.68|415.56|412.68|415.56|412.68|0
1648207250000|2022-03-25 11:20:50|415.49|412.61|415.27|412.39|415.49|412.61|415.27|412.39|0
1648207260000|2022-03-25 11:21:00|415.49|412.61|415.49|412.61|415.49|412.61|415.41|412.53|0
1648207270000|2022-03-25 11:21:10|415.56|412.68|415.49|412.61|415.71|412.83|415.49|412.61|0
1648207280000|2022-03-25 11:21:20|415.56|412.68|415.56|412.68|415.64|412.76|415.56|412.68|0
1648207300000|2022-03-25 11:21:40|415.41|412.53|415.41|412.53|415.41|412.53|415.41|412.53|0
1648207310000|2022-03-25 11:21:50|415.34|412.46|415.41|412.53|415.41|412.53|415.34|412.46|0
1648207320000|2022-03-25 11:22:00|415.27|412.39|415.27|412.39|415.27|412.39|415.27|412.39|0
1648207330000|2022-03-25 11:22:10|415.12|412.24|415.27|412.39|415.41|412.53|415.12|412.24|0
1648207340000|2022-03-25 11:22:20|415.12|412.24|415.12|412.24|415.12|412.24|415.12|412.24|0
1648207350000|2022-03-25 11:22:30|415.2|412.32|414.97|412.09|415.2|412.32|414.97|412.09|0
1648207360000|2022-03-25 11:22:40|414.9|412.02|414.9|412.02|414.9|412.02|414.9|412.02|0
1648207370000|2022-03-25 11:22:50|414.97|412.09|414.97|412.09|414.97|412.09|414.9|412.02|0
1648207380000|2022-03-25 11:23:00|414.76|411.88|414.54|411.66|414.76|411.88|414.54|411.66|0
1648207400000|2022-03-25 11:23:20|414.61|411.73|414.24|411.36|414.61|411.73|414.1|411.22|0
1648207410000|2022-03-25 11:23:30|414.1|411.22|413.51|410.63|414.1|411.22|413.44|410.56|0
1648207420000|2022-03-25 11:23:40|413.59|410.71|414.24|411.36|414.24|411.36|413.59|410.71|0
1648207430000|2022-03-25 11:23:50|414.17|411.29|413.95|411.07|414.24|411.36|413.95|411.07|0
1648207440000|2022-03-25 11:24:00|414.1|411.22|414.1|411.22|414.1|411.22|414.1|411.22|0
1648207450000|2022-03-25 11:24:10|414.24|411.36|414.17|411.29|414.24|411.36|414.1|411.22|0
1648207460000|2022-03-25 11:24:20|414.24|411.36|414.24|411.36|414.24|411.36|414.17|411.29|0
1648207470000|2022-03-25 11:24:30|414.17|411.29|414.03|411.15|414.24|411.36|414.03|411.15|0
1648207480000|2022-03-25 11:24:40|414.1|411.22|413.8|410.92|414.1|411.22|413.73|410.85|0
1648207490000|2022-03-25 11:24:50|413.95|411.07|413.73|410.85|413.95|411.07|413.66|410.78|0
1648207500000|2022-03-25 11:25:00|413.8|410.92|413.73|410.85|413.8|410.92|413.66|410.78|0
1648207510000|2022-03-25 11:25:10|413.66|410.78|413.66|410.78|413.66|410.78|413.66|410.78|0
1648207520000|2022-03-25 11:25:20|413.59|410.71|413.8|410.92|413.8|410.92|413.59|410.71|0
1648207530000|2022-03-25 11:25:30|413.88|411|413.95|411.07|413.95|411.07|413.88|411|0
1648207540000|2022-03-25 11:25:40|414.1|411.22|413.73|410.85|414.1|411.22|413.73|410.85|0
1648207550000|2022-03-25 11:25:50|413.8|410.92|413.59|410.71|413.95|411.07|413.59|410.71|0
1648207560000|2022-03-25 11:26:00|413.66|410.78|413.8|410.92|413.8|410.92|413.66|410.78|0
1648207570000|2022-03-25 11:26:10|413.51|410.63|413.37|410.49|413.51|410.63|413.37|410.49|0
1648207580000|2022-03-25 11:26:20|413.44|410.56|413.22|410.34|413.51|410.63|413.22|410.34|0
1648207590000|2022-03-25 11:26:30|413.07|410.19|412.57|409.69|413.07|410.19|412.57|409.69|0
1648207600000|2022-03-25 11:26:40|412.49|409.61|412.78|409.9|412.78|409.9|412.49|409.61|0
1648207610000|2022-03-25 11:26:50|412.93|410.05|412.49|409.61|412.93|410.05|412.49|409.61|0
1648207620000|2022-03-25 11:27:00|412.64|409.76|412.93|410.05|412.93|410.05|412.64|409.76|0
1648207630000|2022-03-25 11:27:10|413.07|410.19|412.93|410.05|413.07|410.19|412.93|410.05|0
1648207640000|2022-03-25 11:27:20|413.07|410.19|413.07|410.19|413.07|410.19|413|410.12|0
1648207650000|2022-03-25 11:27:30|413.22|410.34|413.07|410.19|413.22|410.34|413.07|410.19|0
1648207660000|2022-03-25 11:27:40|412.93|410.05|412.93|410.05|412.93|410.05|412.93|410.05|0
1648207670000|2022-03-25 11:27:50|412.78|409.9|412.64|409.76|412.93|410.05|412.64|409.76|0
1648207680000|2022-03-25 11:28:00|412.49|409.61|412.42|409.54|412.49|409.61|412.42|409.54|0
1648207690000|2022-03-25 11:28:10|411.62|408.74|410.89|408.01|411.62|408.74|410.89|408.01|0
1648207700000|2022-03-25 11:28:20|410.75|407.87|410.75|407.87|410.75|407.87|410.75|407.87|0
1648207710000|2022-03-25 11:28:30|410.89|408.01|410.74|407.86|410.89|408.01|410.74|407.86|0
1648207720000|2022-03-25 11:28:40|410.68|407.8|410.74|407.86|410.74|407.86|410.68|407.8|0
1648207730000|2022-03-25 11:28:50|410.6|407.72|410.74|407.86|410.74|407.86|410.6|407.72|0
1648207740000|2022-03-25 11:29:00|410.6|407.72|410.16|407.28|410.6|407.72|410.16|407.28|0
1648207750000|2022-03-25 11:29:10|409.87|406.99|409.58|406.7|409.87|406.99|409.22|406.34|0
1648207760000|2022-03-25 11:29:20|409.44|406.56|409.58|406.7|409.58|406.7|409.44|406.56|0
1648207770000|2022-03-25 11:29:30|409.87|406.99|410.02|407.14|410.16|407.28|409.87|406.99|0
1648207780000|2022-03-25 11:29:40|409.87|406.99|410.02|407.14|410.02|407.14|409.73|406.85|0
1648207790000|2022-03-25 11:29:50|410.16|407.28|410.16|407.28|410.16|407.28|410.02|407.14|0
1648207800000|2022-03-25 11:30:00|410.31|407.43|410.38|407.5|410.38|407.5|410.16|407.28|0
1648207810000|2022-03-25 11:30:10|410.45|407.57|410.6|407.72|410.6|407.72|410.45|407.57|0
1648207820000|2022-03-25 11:30:20|410.45|407.57|410.45|407.57|410.6|407.72|410.45|407.57|0
1648207830000|2022-03-25 11:30:30|410.53|407.65|410.45|407.57|410.53|407.65|410.45|407.57|0
1648207840000|2022-03-25 11:30:40|410.6|407.72|410.6|407.72|410.6|407.72|410.6|407.72|0
1648207850000|2022-03-25 11:30:50|410.89|408.01|410.82|407.94|410.89|408.01|410.74|407.86|0
1648207860000|2022-03-25 11:31:00|410.89|408.01|410.89|408.01|410.89|408.01|410.89|408.01|0
1648207870000|2022-03-25 11:31:10|410.74|407.86|411.03|408.15|411.03|408.15|410.74|407.86|0
1648207880000|2022-03-25 11:31:20|410.89|408.01|411.03|408.15|411.03|408.15|410.89|408.01|0
1648207890000|2022-03-25 11:31:30|411.18|408.3|411.18|408.3|411.33|408.45|411.18|408.3|0
1648207900000|2022-03-25 11:31:40|411.33|408.45|411.18|408.3|411.33|408.45|411.18|408.3|0
1648207920000|2022-03-25 11:32:00|411.03|408.15|411.03|408.15|411.03|408.15|411.03|408.15|0
1648207930000|2022-03-25 11:32:10|411.18|408.3|411.18|408.3|411.18|408.3|411.18|408.3|0
1648207940000|2022-03-25 11:32:20|411.03|408.15|411.03|408.15|411.03|408.15|411.03|408.15|0
1648207950000|2022-03-25 11:32:30|411.18|408.3|411.18|408.3|411.32|408.44|411.18|408.3|0
1648207960000|2022-03-25 11:32:40|411.32|408.44|411.32|408.44|411.32|408.44|411.32|408.44|0
1648207970000|2022-03-25 11:32:50|411.03|408.15|411.18|408.3|411.18|408.3|411.03|408.15|0
1648207980000|2022-03-25 11:33:00|411.03|408.15|411.03|408.15|411.03|408.15|411.03|408.15|0
1648208000000|2022-03-25 11:33:20|411.18|408.3|411.03|408.15|411.18|408.3|411.03|408.15|0
1648208050000|2022-03-25 11:34:10|411.18|408.3|411.32|408.44|411.32|408.44|411.18|408.3|0
1648208060000|2022-03-25 11:34:20|411.18|408.3|411.32|408.44|411.32|408.44|411.03|408.15|0
1648208070000|2022-03-25 11:34:30|411.18|408.3|411.18|408.3|411.32|408.44|411.18|408.3|0
1648208080000|2022-03-25 11:34:40|411.03|408.15|411.03|408.15|411.03|408.15|411.03|408.15|0
1648208100000|2022-03-25 11:35:00|411.18|408.3|411.18|408.3|411.32|408.44|411.18|408.3|0
1648208120000|2022-03-25 11:35:20|411.25|408.37|411.18|408.3|411.25|408.37|411.18|408.3|0
1648208140000|2022-03-25 11:35:40|411.11|408.23|411.18|408.3|411.18|408.3|411.11|408.23|0
1648208150000|2022-03-25 11:35:50|411.03|408.15|411.03|408.15|411.03|408.15|411.03|408.15|0
1648208160000|2022-03-25 11:36:00|411.18|408.3|411.32|408.44|411.32|408.44|411.18|408.3|0
1648208170000|2022-03-25 11:36:10|411.18|408.3|411.18|408.3|411.18|408.3|411.18|408.3|0
1648208190000|2022-03-25 11:36:30|411.32|408.44|411.32|408.44|411.32|408.44|411.32|408.44|0
1648208210000|2022-03-25 11:36:50|411.18|408.3|411.25|408.37|411.25|408.37|411.18|408.3|0
1648208220000|2022-03-25 11:37:00|411.32|408.44|411.32|408.44|411.32|408.44|411.32|408.44|0
1648208230000|2022-03-25 11:37:10|411.47|408.59|411.47|408.59|411.47|408.59|411.47|408.59|0
1648208240000|2022-03-25 11:37:20|411.61|408.73|411.76|408.88|411.76|408.88|411.61|408.73|0
1648208250000|2022-03-25 11:37:30|411.61|408.73|411.61|408.73|411.61|408.73|411.61|408.73|0
1648208260000|2022-03-25 11:37:40|411.76|408.88|411.76|408.88|411.76|408.88|411.76|408.88|0
1648208270000|2022-03-25 11:37:50|411.9|409.02|411.76|408.88|411.9|409.02|411.76|408.88|0
1648208280000|2022-03-25 11:38:00|411.9|409.02|411.76|408.88|411.9|409.02|411.76|408.88|0
1648208290000|2022-03-25 11:38:10|411.9|409.02|411.9|409.02|411.9|409.02|411.76|408.88|0
1648208300000|2022-03-25 11:38:20|412.05|409.17|412.05|409.17|412.13|409.25|412.05|409.17|0
1648208310000|2022-03-25 11:38:30|412.2|409.32|412.13|409.25|412.2|409.32|412.05|409.17|0
1648208320000|2022-03-25 11:38:40|412.05|409.17|412.05|409.17|412.05|409.17|412.05|409.17|0
1648208330000|2022-03-25 11:38:50|412.13|409.25|412.13|409.25|412.13|409.25|412.13|409.25|0
1648208340000|2022-03-25 11:39:00|412.2|409.32|412.13|409.25|412.2|409.32|412.13|409.25|0
1648208350000|2022-03-25 11:39:10|412.05|409.17|412.05|409.17|412.05|409.17|411.9|409.02|0
1648208360000|2022-03-25 11:39:20|412.13|409.25|412.05|409.17|412.13|409.25|412.05|409.17|0
1648208370000|2022-03-25 11:39:30|412.2|409.32|412.13|409.25|412.2|409.32|412.13|409.25|0
1648208380000|2022-03-25 11:39:40|412.2|409.32|412.2|409.32|412.2|409.32|412.2|409.32|0
1648208400000|2022-03-25 11:40:00|412.34|409.46|412.34|409.46|412.34|409.46|412.34|409.46|0
1648208430000|2022-03-25 11:40:30|412.2|409.32|412.2|409.32|412.2|409.32|412.2|409.32|0
1648208440000|2022-03-25 11:40:40|412.05|409.17|412.05|409.17|412.13|409.25|412.05|409.17|0
1648208450000|2022-03-25 11:40:50|411.98|409.1|412.05|409.17|412.05|409.17|411.98|409.1|0
1648208460000|2022-03-25 11:41:00|411.98|409.1|412.19|409.31|412.19|409.31|411.98|409.1|0
1648208470000|2022-03-25 11:41:10|412.34|409.46|412.19|409.31|412.34|409.46|412.19|409.31|0
1648208490000|2022-03-25 11:41:30|412.34|409.46|412.34|409.46|412.34|409.46|412.34|409.46|0
1648208500000|2022-03-25 11:41:40|412.19|409.31|412.19|409.31|412.19|409.31|412.19|409.31|0
1648208510000|2022-03-25 11:41:50|412.12|409.24|412.19|409.31|412.19|409.31|412.12|409.24|0
1648208520000|2022-03-25 11:42:00|412.12|409.24|412.05|409.17|412.12|409.24|412.05|409.17|0
1648208530000|2022-03-25 11:42:10|412.19|409.31|412.19|409.31|412.19|409.31|412.19|409.31|0
1648208540000|2022-03-25 11:42:20|412.12|409.24|411.9|409.02|412.19|409.31|411.9|409.02|0
1648208550000|2022-03-25 11:42:30|411.76|408.88|411.76|408.88|411.76|408.88|411.76|408.88|0
1648208560000|2022-03-25 11:42:40|411.9|409.02|411.9|409.02|411.9|409.02|411.9|409.02|0
1648208570000|2022-03-25 11:42:50|411.83|408.95|411.9|409.02|411.9|409.02|411.83|408.95|0
1648208580000|2022-03-25 11:43:00|411.76|408.88|411.83|408.95|411.9|409.02|411.76|408.88|0
1648208590000|2022-03-25 11:43:10|411.9|409.02|411.9|409.02|411.9|409.02|411.9|409.02|0
1648208600000|2022-03-25 11:43:20|412.05|409.17|412.05|409.17|412.05|409.17|412.05|409.17|0
1648208610000|2022-03-25 11:43:30|411.9|409.02|411.76|408.88|411.9|409.02|411.76|408.88|0
1648208620000|2022-03-25 11:43:40|411.9|409.02|411.9|409.02|411.9|409.02|411.9|409.02|0
1648208630000|2022-03-25 11:43:50|411.76|408.88|411.76|408.88|411.76|408.88|411.76|408.88|0
1648208650000|2022-03-25 11:44:10|411.9|409.02|411.9|409.02|411.9|409.02|411.9|409.02|0
1648208660000|2022-03-25 11:44:20|411.76|408.88|411.61|408.73|411.76|408.88|411.61|408.73|0
1648208670000|2022-03-25 11:44:30|411.76|408.88|411.76|408.88|411.76|408.88|411.76|408.88|0
1648208680000|2022-03-25 11:44:40|411.61|408.73|411.69|408.81|411.69|408.81|411.61|408.73|0
1648208690000|2022-03-25 11:44:50|411.61|408.73|411.61|408.73|411.61|408.73|411.61|408.73|0
1648208720000|2022-03-25 11:45:20|411.47|408.59|411.61|408.73|411.61|408.73|411.47|408.59|0
1648208730000|2022-03-25 11:45:30|411.47|408.59|411.61|408.73|411.61|408.73|411.47|408.59|0
1648208740000|2022-03-25 11:45:40|411.47|408.59|411.47|408.59|411.61|408.73|411.47|408.59|0
1648208790000|2022-03-25 11:46:30|411.61|408.73|411.61|408.73|411.61|408.73|411.61|408.73|0
1648208810000|2022-03-25 11:46:50|411.76|408.88|411.76|408.88|411.76|408.88|411.76|408.88|0
1648208820000|2022-03-25 11:47:00|411.69|408.81|411.76|408.88|411.76|408.88|411.61|408.73|0
1648208830000|2022-03-25 11:47:10|411.69|408.81|411.61|408.73|411.69|408.81|411.61|408.73|0
1648208840000|2022-03-25 11:47:20|411.69|408.81|411.61|408.73|411.69|408.81|411.54|408.66|0
1648208850000|2022-03-25 11:47:30|411.54|408.66|411.61|408.73|411.61|408.73|411.46|408.58|0
1648208860000|2022-03-25 11:47:40|411.54|408.66|411.46|408.58|411.54|408.66|411.46|408.58|0
1648208870000|2022-03-25 11:47:50|411.32|408.44|411.32|408.44|411.32|408.44|411.32|408.44|0
1648208880000|2022-03-25 11:48:00|411.39|408.51|411.32|408.44|411.46|408.58|411.32|408.44|0
1648208910000|2022-03-25 11:48:30|411.17|408.29|411.03|408.15|411.17|408.29|411.03|408.15|0
1648208920000|2022-03-25 11:48:40|410.88|408|410.88|408|410.88|408|410.88|408|0
1648208930000|2022-03-25 11:48:50|410.74|407.86|410.88|408|410.88|408|410.74|407.86|0
1648208940000|2022-03-25 11:49:00|411.03|408.15|411.03|408.15|411.03|408.15|411.03|408.15|0
1648208950000|2022-03-25 11:49:10|411.17|408.29|411.32|408.44|411.32|408.44|411.17|408.29|0
1648208960000|2022-03-25 11:49:20|411.17|408.29|411.17|408.29|411.17|408.29|411.17|408.29|0
1648208990000|2022-03-25 11:49:50|411.32|408.44|411.32|408.44|411.32|408.44|411.32|408.44|0
1648209000000|2022-03-25 11:50:00|411.25|408.37|411.25|408.37|411.32|408.44|411.25|408.37|0
1648209010000|2022-03-25 11:50:10|411.32|408.44|411.32|408.44|411.32|408.44|411.32|408.44|0
1648209040000|2022-03-25 11:50:40|411.17|408.29|411.17|408.29|411.17|408.29|411.17|408.29|0
1648209070000|2022-03-25 11:51:10|411.25|408.37|411.25|408.37|411.25|408.37|411.25|408.37|0
1648209080000|2022-03-25 11:51:20|410.88|408|411.03|408.15|411.03|408.15|410.88|408|0
1648209090000|2022-03-25 11:51:30|410.88|408|411.17|408.29|411.17|408.29|410.88|408|0
1648209100000|2022-03-25 11:51:40|411.1|408.22|411.17|408.29|411.17|408.29|411.1|408.22|0
1648209150000|2022-03-25 11:52:30|411.03|408.15|411.17|408.29|411.17|408.29|411.03|408.15|0
1648209170000|2022-03-25 11:52:50|411.1|408.22|411.03|408.15|411.17|408.29|411.03|408.15|0
1648209180000|2022-03-25 11:53:00|411.1|408.22|410.74|407.86|411.1|408.22|410.74|407.86|0
1648209190000|2022-03-25 11:53:10|410.88|408|410.74|407.86|410.88|408|410.74|407.86|0
1648209200000|2022-03-25 11:53:20|410.81|407.93|410.81|407.93|410.81|407.93|410.81|407.93|0
1648209210000|2022-03-25 11:53:30|410.88|408|410.88|408|410.88|408|410.88|408|0
1648209220000|2022-03-25 11:53:40|410.74|407.86|410.74|407.86|410.74|407.86|410.74|407.86|0
1648209250000|2022-03-25 11:54:10|410.45|407.57|408.93|406.05|410.45|407.57|408.93|406.05|0
1648209260000|2022-03-25 11:54:20|409.08|406.2|410.41|407.53|410.41|407.53|409.08|406.2|0
1648209270000|2022-03-25 11:54:30|410.56|407.68|410.56|407.68|410.56|407.68|410.56|407.68|0
1648209290000|2022-03-25 11:54:50|410.41|407.53|410.41|407.53|410.41|407.53|410.41|407.53|0
1648209310000|2022-03-25 11:55:10|410.27|407.39|410.27|407.39|410.27|407.39|410.27|407.39|0
1648209330000|2022-03-25 11:55:30|410.12|407.24|409.98|407.1|410.12|407.24|409.98|407.1|0
1648209340000|2022-03-25 11:55:40|410.27|407.39|410.12|407.24|410.27|407.39|410.12|407.24|0
1648209350000|2022-03-25 11:55:50|409.98|407.1|409.98|407.1|409.98|407.1|409.98|407.1|0
1648209360000|2022-03-25 11:56:00|410.05|407.17|410.12|407.24|410.12|407.24|409.98|407.1|0
1648209370000|2022-03-25 11:56:10|409.69|406.81|409.54|406.66|409.69|406.81|409.54|406.66|0
1648209380000|2022-03-25 11:56:20|409.69|406.81|409.69|406.81|409.69|406.81|409.69|406.81|0
1648209400000|2022-03-25 11:56:40|409.54|406.66|409.54|406.66|409.54|406.66|409.54|406.66|0
1648209410000|2022-03-25 11:56:50|409.69|406.81|409.83|406.95|409.98|407.1|409.69|406.81|0
1648209420000|2022-03-25 11:57:00|409.98|407.1|410.27|407.39|410.27|407.39|409.98|407.1|0
1648209440000|2022-03-25 11:57:20|410.41|407.53|410.27|407.39|410.41|407.53|410.27|407.39|0
1648209460000|2022-03-25 11:57:40|410.41|407.53|410.41|407.53|410.41|407.53|410.41|407.53|0
1648209470000|2022-03-25 11:57:50|410.56|407.68|410.56|407.68|410.56|407.68|410.56|407.68|0
1648209480000|2022-03-25 11:58:00|410.63|407.75|410.7|407.82|410.7|407.82|410.56|407.68|0
1648209500000|2022-03-25 11:58:20|410.85|407.97|410.85|407.97|410.85|407.97|410.85|407.97|0
1648209510000|2022-03-25 11:58:30|410.7|407.82|410.7|407.82|410.7|407.82|410.7|407.82|0
1648209530000|2022-03-25 11:58:50|410.85|407.97|410.85|407.97|410.85|407.97|410.85|407.97|0
1648209540000|2022-03-25 11:59:00|410.99|408.11|411.14|408.26|411.14|408.26|410.99|408.11|0
1648209550000|2022-03-25 11:59:10|410.99|408.11|410.7|407.82|410.99|408.11|410.7|407.82|0
1648209570000|2022-03-25 11:59:30|410.85|407.97|410.99|408.11|410.99|408.11|410.85|407.97|0
1648209580000|2022-03-25 11:59:40|410.85|407.97|410.7|407.82|410.85|407.97|410.7|407.82|0
1648209590000|2022-03-25 11:59:50|410.56|407.68|410.56|407.68|410.56|407.68|410.56|407.68|0
1648209600000|2022-03-25 12:00:00|410.85|407.97|410.99|408.11|410.99|408.11|410.85|407.97|0
1648209610000|2022-03-25 12:00:10|410.85|407.97|410.85|407.97|410.99|408.11|410.85|407.97|0
1648209620000|2022-03-25 12:00:20|410.92|408.04|410.85|407.97|410.99|408.11|410.85|407.97|0
1648209630000|2022-03-25 12:00:30|410.7|407.82|410.7|407.82|410.7|407.82|410.7|407.82|0
1648209650000|2022-03-25 12:00:50|410.85|407.97|410.85|407.97|410.85|407.97|410.85|407.97|0
1648209660000|2022-03-25 12:01:00|410.99|408.11|411.14|408.26|411.14|408.26|410.99|408.11|0
1648209670000|2022-03-25 12:01:10|411.07|408.19|411.14|408.26|411.14|408.26|411.07|408.19|0
1648209690000|2022-03-25 12:01:30|411.28|408.4|411.36|408.48|411.36|408.48|411.28|408.4|0
1648209700000|2022-03-25 12:01:40|411.14|408.26|411.14|408.26|411.14|408.26|411.14|408.26|0
1648209710000|2022-03-25 12:01:50|410.99|408.11|410.99|408.11|410.99|408.11|410.99|408.11|0
1648209740000|2022-03-25 12:02:20|410.85|407.97|410.85|407.97|410.99|408.11|410.85|407.97|0
1648209750000|2022-03-25 12:02:30|410.99|408.11|410.99|408.11|410.99|408.11|410.99|408.11|0
1648209780000|2022-03-25 12:03:00|410.92|408.04|410.99|408.11|410.99|408.11|410.92|408.04|0
1648209810000|2022-03-25 12:03:30|410.85|407.97|410.85|407.97|410.85|407.97|410.85|407.97|0
1648209830000|2022-03-25 12:03:50|410.99|408.11|410.99|408.11|410.99|408.11|410.99|408.11|0
1648209840000|2022-03-25 12:04:00|410.85|407.97|410.85|407.97|410.92|408.04|410.85|407.97|0
1648209850000|2022-03-25 12:04:10|410.92|408.04|410.85|407.97|410.92|408.04|410.85|407.97|0
1648209860000|2022-03-25 12:04:20|410.7|407.82|410.85|407.97|410.85|407.97|410.7|407.82|0
1648209880000|2022-03-25 12:04:40|410.99|408.11|411.14|408.26|411.14|408.26|410.99|408.11|0
1648209900000|2022-03-25 12:05:00|411.28|408.4|410.99|408.11|411.28|408.4|410.99|408.11|0
1648209910000|2022-03-25 12:05:10|410.85|407.97|410.85|407.97|410.85|407.97|410.85|407.97|0
1648209930000|2022-03-25 12:05:30|410.92|408.04|410.85|407.97|410.99|408.11|410.85|407.97|0
1648209940000|2022-03-25 12:05:40|410.99|408.11|410.7|407.82|410.99|408.11|410.7|407.82|0
1648209950000|2022-03-25 12:05:50|410.85|407.97|410.85|407.97|410.85|407.97|410.85|407.97|0
1648209960000|2022-03-25 12:06:00|410.7|407.82|410.99|408.11|410.99|408.11|410.7|407.82|0
1648209970000|2022-03-25 12:06:10|411.14|408.26|411.14|408.26|411.14|408.26|411.07|408.19|0
1648209980000|2022-03-25 12:06:20|410.99|408.11|410.99|408.11|410.99|408.11|410.99|408.11|0
1648209990000|2022-03-25 12:06:30|411.14|408.26|411.14|408.26|411.14|408.26|411.14|408.26|0
1648210000000|2022-03-25 12:06:40|410.99|408.11|410.99|408.11|410.99|408.11|410.99|408.11|0
1648210010000|2022-03-25 12:06:50|410.92|408.04|410.99|408.11|410.99|408.11|410.92|408.04|0
1648210020000|2022-03-25 12:07:00|410.92|408.04|410.85|407.97|410.92|408.04|410.85|407.97|0
1648210030000|2022-03-25 12:07:10|410.92|408.04|410.85|407.97|410.92|408.04|410.85|407.97|0
1648210040000|2022-03-25 12:07:20|410.7|407.82|410.7|407.82|410.7|407.82|410.7|407.82|0
1648210060000|2022-03-25 12:07:40|410.56|407.68|410.56|407.68|410.56|407.68|410.56|407.68|0
1648210070000|2022-03-25 12:07:50|410.55|407.67|410.55|407.67|410.55|407.67|410.55|407.67|0
1648210080000|2022-03-25 12:08:00|410.7|407.82|410.7|407.82|410.7|407.82|410.7|407.82|0
1648210090000|2022-03-25 12:08:10|410.63|407.75|410.7|407.82|410.7|407.82|410.63|407.75|0
1648210100000|2022-03-25 12:08:20|410.49|407.61|410.34|407.46|410.49|407.61|410.34|407.46|0
1648210110000|2022-03-25 12:08:30|410.41|407.53|410.55|407.67|410.55|407.67|410.41|407.53|0
1648210120000|2022-03-25 12:08:40|410.7|407.82|410.7|407.82|410.7|407.82|410.7|407.82|0
1648210130000|2022-03-25 12:08:50|410.85|407.97|410.41|407.53|410.85|407.97|410.41|407.53|0
1648210140000|2022-03-25 12:09:00|410.99|408.11|411.14|408.26|411.14|408.26|410.99|408.11|0
1648210150000|2022-03-25 12:09:10|410.99|408.11|410.99|408.11|410.99|408.11|410.99|408.11|0
1648210160000|2022-03-25 12:09:20|411.14|408.26|410.99|408.11|411.14|408.26|410.99|408.11|0
1648210180000|2022-03-25 12:09:40|411.14|408.26|411.14|408.26|411.14|408.26|411.14|408.26|0
1648210190000|2022-03-25 12:09:50|410.99|408.11|410.99|408.11|410.99|408.11|410.84|407.96|0
1648210200000|2022-03-25 12:10:00|410.84|407.96|410.99|408.11|410.99|408.11|410.84|407.96|0
1648210220000|2022-03-25 12:10:20|410.92|408.04|410.92|408.04|410.92|408.04|410.92|408.04|0
1648210230000|2022-03-25 12:10:30|410.84|407.96|410.92|408.04|410.92|408.04|410.84|407.96|0
1648210240000|2022-03-25 12:10:40|410.99|408.11|410.99|408.11|410.99|408.11|410.99|408.11|0
1648210250000|2022-03-25 12:10:50|411.07|408.19|410.99|408.11|411.07|408.19|410.99|408.11|0
1648210260000|2022-03-25 12:11:00|410.92|408.04|410.92|408.04|410.92|408.04|410.92|408.04|0
1648210270000|2022-03-25 12:11:10|410.99|408.11|410.99|408.11|410.99|408.11|410.84|407.96|0
1648210290000|2022-03-25 12:11:30|410.84|407.96|411.21|408.33|411.21|408.33|410.84|407.96|0
1648210300000|2022-03-25 12:11:40|411.13|408.25|411.57|408.69|411.57|408.69|411.13|408.25|0
1648210310000|2022-03-25 12:11:50|411.28|408.4|411.43|408.55|411.43|408.55|411.28|408.4|0
1648210320000|2022-03-25 12:12:00|411.36|408.48|411.28|408.4|411.36|408.48|411.28|408.4|0
1648210330000|2022-03-25 12:12:10|411.21|408.33|411.28|408.4|411.28|408.4|411.21|408.33|0
1648210340000|2022-03-25 12:12:20|411.43|408.55|411.28|408.4|411.43|408.55|411.28|408.4|0
1648210350000|2022-03-25 12:12:30|411.36|408.48|411.43|408.55|411.43|408.55|411.36|408.48|0
1648210370000|2022-03-25 12:12:50|411.5|408.62|411.5|408.62|411.5|408.62|411.5|408.62|0
1648210380000|2022-03-25 12:13:00|411.43|408.55|411.43|408.55|411.43|408.55|411.43|408.55|0
1648210390000|2022-03-25 12:13:10|411.57|408.69|411.57|408.69|411.57|408.69|411.43|408.55|0
1648210400000|2022-03-25 12:13:20|411.72|408.84|411.43|408.55|411.72|408.84|411.43|408.55|0
1648210410000|2022-03-25 12:13:30|411.57|408.69|411.57|408.69|411.57|408.69|411.57|408.69|0
1648210440000|2022-03-25 12:14:00|411.72|408.84|411.72|408.84|411.72|408.84|411.72|408.84|0
1648210450000|2022-03-25 12:14:10|411.57|408.69|411.42|408.54|411.57|408.69|411.42|408.54|0
1648210460000|2022-03-25 12:14:20|410.99|408.11|410.84|407.96|410.99|408.11|410.84|407.96|0
1648210470000|2022-03-25 12:14:30|410.99|408.11|410.84|407.96|411.13|408.25|410.84|407.96|0
1648210480000|2022-03-25 12:14:40|410.7|407.82|410.84|407.96|410.84|407.96|410.7|407.82|0
1648210500000|2022-03-25 12:15:00|410.99|408.11|410.84|407.96|410.99|408.11|410.84|407.96|0
1648210510000|2022-03-25 12:15:10|410.99|408.11|411.13|408.25|411.13|408.25|410.99|408.11|0
1648210520000|2022-03-25 12:15:20|410.99|408.11|410.99|408.11|410.99|408.11|410.92|408.04|0
1648210530000|2022-03-25 12:15:30|410.84|407.96|410.99|408.11|410.99|408.11|410.84|407.96|0
1648210550000|2022-03-25 12:15:50|410.92|408.04|410.99|408.11|410.99|408.11|410.92|408.04|0
1648210560000|2022-03-25 12:16:00|410.84|407.96|410.7|407.82|410.84|407.96|410.7|407.82|0
1648210570000|2022-03-25 12:16:10|410.84|407.96|410.84|407.96|410.84|407.96|410.84|407.96|0
1648210580000|2022-03-25 12:16:20|410.99|408.11|411.13|408.25|411.13|408.25|410.99|408.11|0
1648210590000|2022-03-25 12:16:30|411.21|408.33|411.28|408.4|411.28|408.4|411.21|408.33|0
1648210600000|2022-03-25 12:16:40|411.13|408.25|411.28|408.4|411.28|408.4|411.13|408.25|0
1648210610000|2022-03-25 12:16:50|411.42|408.54|411.42|408.54|411.42|408.54|411.42|408.54|0
1648210620000|2022-03-25 12:17:00|411.5|408.62|411.5|408.62|411.5|408.62|411.42|408.54|0
1648210630000|2022-03-25 12:17:10|411.42|408.54|411.35|408.47|411.42|408.54|411.35|408.47|0
1648210640000|2022-03-25 12:17:20|411.42|408.54|411.13|408.25|411.42|408.54|411.13|408.25|0
1648210650000|2022-03-25 12:17:30|410.99|408.11|410.99|408.11|411.13|408.25|410.99|408.11|0
1648210670000|2022-03-25 12:17:50|411.13|408.25|411.13|408.25|411.13|408.25|411.13|408.25|0
1648210680000|2022-03-25 12:18:00|411.21|408.33|411.42|408.54|411.42|408.54|411.21|408.33|0
1648210700000|2022-03-25 12:18:20|411.28|408.4|411.28|408.4|411.28|408.4|411.28|408.4|0
1648210710000|2022-03-25 12:18:30|411.21|408.33|411.28|408.4|411.28|408.4|411.21|408.33|0
1648210740000|2022-03-25 12:19:00|411.42|408.54|411.42|408.54|411.42|408.54|411.42|408.54|0
1648210750000|2022-03-25 12:19:10|410.99|408.11|410.99|408.11|410.99|408.11|410.99|408.11|0
1648210760000|2022-03-25 12:19:20|410.7|407.82|410.7|407.82|410.7|407.82|410.7|407.82|0
1648210770000|2022-03-25 12:19:30|410.55|407.67|410.55|407.67|410.55|407.67|410.55|407.67|0
1648210800000|2022-03-25 12:20:00|410.26|407.38|410.63|407.75|410.63|407.75|410.11|407.23|0
1648210810000|2022-03-25 12:20:10|410.55|407.67|410.84|407.96|410.84|407.96|410.55|407.67|0
1648210820000|2022-03-25 12:20:20|410.7|407.82|410.84|407.96|410.84|407.96|410.7|407.82|0
1648210830000|2022-03-25 12:20:30|410.77|407.89|410.7|407.82|410.77|407.89|410.7|407.82|0
1648210850000|2022-03-25 12:20:50|410.84|407.96|410.84|407.96|410.99|408.11|410.84|407.96|0
1648210860000|2022-03-25 12:21:00|410.99|408.11|410.84|407.96|410.99|408.11|410.84|407.96|0
1648210880000|2022-03-25 12:21:20|410.99|408.11|410.7|407.82|410.99|408.11|410.7|407.82|0
1648210890000|2022-03-25 12:21:30|410.84|407.96|410.84|407.96|410.84|407.96|410.84|407.96|0
1648210900000|2022-03-25 12:21:40|410.77|407.89|410.84|407.96|410.84|407.96|410.77|407.89|0
1648210910000|2022-03-25 12:21:50|410.7|407.82|410.84|407.96|410.84|407.96|410.7|407.82|0
1648210920000|2022-03-25 12:22:00|410.7|407.82|410.7|407.82|410.7|407.82|410.7|407.82|0
1648210930000|2022-03-25 12:22:10|410.63|407.75|410.55|407.67|410.63|407.75|410.55|407.67|0
1648210940000|2022-03-25 12:22:20|410.4|407.52|410.11|407.23|410.4|407.52|410.11|407.23|0
1648210950000|2022-03-25 12:22:30|410.19|407.31|410.11|407.23|410.19|407.31|410.11|407.23|0
1648210960000|2022-03-25 12:22:40|410.26|407.38|410.26|407.38|410.26|407.38|410.19|407.31|0
1648210970000|2022-03-25 12:22:50|410.11|407.23|409.97|407.09|410.11|407.23|409.97|407.09|0
1648210980000|2022-03-25 12:23:00|410.11|407.23|410.11|407.23|410.11|407.23|409.97|407.09|0
1648211000000|2022-03-25 12:23:20|410.26|407.38|410.11|407.23|410.26|407.38|410.11|407.23|0
1648211010000|2022-03-25 12:23:30|410.04|407.16|409.97|407.09|410.04|407.16|409.97|407.09|0
1648211030000|2022-03-25 12:23:50|410.11|407.23|410.11|407.23|410.11|407.23|410.11|407.23|0
1648211040000|2022-03-25 12:24:00|409.97|407.09|410.11|407.23|410.11|407.23|409.97|407.09|0
1648211060000|2022-03-25 12:24:20|410.26|407.38|410.4|407.52|410.4|407.52|410.26|407.38|0
1648211100000|2022-03-25 12:25:00|410.26|407.38|410.55|407.67|410.55|407.67|410.26|407.38|0
1648211110000|2022-03-25 12:25:10|410.69|407.81|410.69|407.81|410.84|407.96|410.69|407.81|0
1648211120000|2022-03-25 12:25:20|410.84|407.96|410.84|407.96|410.84|407.96|410.84|407.96|0
1648211150000|2022-03-25 12:25:50|410.69|407.81|410.69|407.81|410.69|407.81|410.69|407.81|0
1648211160000|2022-03-25 12:26:00|410.55|407.67|410.69|407.81|410.69|407.81|410.55|407.67|0
1648211170000|2022-03-25 12:26:10|410.84|407.96|410.84|407.96|410.84|407.96|410.84|407.96|0
1648211180000|2022-03-25 12:26:20|410.69|407.81|410.69|407.81|410.69|407.81|410.69|407.81|0
1648211190000|2022-03-25 12:26:30|410.84|407.96|410.98|408.1|410.98|408.1|410.77|407.89|0
1648211200000|2022-03-25 12:26:40|410.84|407.96|410.98|408.1|410.98|408.1|410.84|407.96|0
1648211210000|2022-03-25 12:26:50|410.91|408.03|410.98|408.1|410.98|408.1|410.91|408.03|0
1648211220000|2022-03-25 12:27:00|410.84|407.96|410.84|407.96|410.84|407.96|410.84|407.96|0
1648211230000|2022-03-25 12:27:10|410.98|408.1|410.84|407.96|410.98|408.1|410.84|407.96|0
1648211260000|2022-03-25 12:27:40|410.69|407.81|410.69|407.81|410.69|407.81|410.69|407.81|0
1648211270000|2022-03-25 12:27:50|410.84|407.96|410.84|407.96|410.84|407.96|410.84|407.96|0
1648211290000|2022-03-25 12:28:10|410.77|407.89|410.69|407.81|410.77|407.89|410.69|407.81|0
1648211300000|2022-03-25 12:28:20|410.55|407.67|410.55|407.67|410.55|407.67|410.55|407.67|0
1648211310000|2022-03-25 12:28:30|410.69|407.81|410.69|407.81|410.69|407.81|410.69|407.81|0
1648211340000|2022-03-25 12:29:00|410.55|407.67|410.69|407.81|410.69|407.81|410.55|407.67|0
1648211360000|2022-03-25 12:29:20|410.55|407.67|410.69|407.81|410.69|407.81|410.55|407.67|0
1648211370000|2022-03-25 12:29:30|410.55|407.67|410.55|407.67|410.55|407.67|410.55|407.67|0
1648211380000|2022-03-25 12:29:40|410.69|407.81|410.69|407.81|410.84|407.96|410.69|407.81|0
1648211390000|2022-03-25 12:29:50|410.84|407.96|410.84|407.96|410.84|407.96|410.84|407.96|0
1648211400000|2022-03-25 12:30:00|410.91|408.03|410.84|407.96|410.91|408.03|410.84|407.96|0
1648211410000|2022-03-25 12:30:10|410.98|408.1|410.98|408.1|410.98|408.1|410.98|408.1|0
1648211440000|2022-03-25 12:30:40|411.27|408.39|411.13|408.25|411.27|408.39|411.13|408.25|0
1648211450000|2022-03-25 12:30:50|411.27|408.39|411.42|408.54|411.42|408.54|411.27|408.39|0
1648211460000|2022-03-25 12:31:00|411.27|408.39|411.27|408.39|411.27|408.39|411.27|408.39|0
1648211470000|2022-03-25 12:31:10|410.98|408.1|410.84|407.96|410.98|408.1|410.69|407.81|0
1648211480000|2022-03-25 12:31:20|410.98|408.1|410.98|408.1|410.98|408.1|410.98|408.1|0
1648211490000|2022-03-25 12:31:30|410.84|407.96|410.98|408.1|410.98|408.1|410.84|407.96|0
1648211500000|2022-03-25 12:31:40|410.84|407.96|411.27|408.39|411.27|408.39|410.84|407.96|0
1648211510000|2022-03-25 12:31:50|411.56|408.68|411.42|408.54|411.56|408.68|411.42|408.54|0
1648211520000|2022-03-25 12:32:00|411.56|408.68|411.42|408.54|411.56|408.68|411.42|408.54|0
1648211530000|2022-03-25 12:32:10|411.56|408.68|412|409.12|412|409.12|411.56|408.68|0
1648211540000|2022-03-25 12:32:20|411.85|408.97|411.85|408.97|411.85|408.97|411.85|408.97|0
1648211550000|2022-03-25 12:32:30|411.71|408.83|411.71|408.83|411.71|408.83|411.71|408.83|0
1648211570000|2022-03-25 12:32:50|411.85|408.97|411.71|408.83|411.85|408.97|411.71|408.83|0
1648211580000|2022-03-25 12:33:00|411.85|408.97|412|409.12|412|409.12|411.85|408.97|0
1648211600000|2022-03-25 12:33:20|412.15|409.27|412.15|409.27|412.15|409.27|412|409.12|0
1648211630000|2022-03-25 12:33:50|412.29|409.41|412.29|409.41|412.29|409.41|412.22|409.34|0
1648211640000|2022-03-25 12:34:00|412.15|409.27|412.15|409.27|412.29|409.41|412.15|409.27|0
1648211650000|2022-03-25 12:34:10|412.08|409.2|412|409.12|412.08|409.2|412|409.12|0
1648211660000|2022-03-25 12:34:20|411.85|408.97|411.85|408.97|411.85|408.97|411.71|408.83|0
1648211670000|2022-03-25 12:34:30|411.71|408.83|411.71|408.83|411.71|408.83|411.71|408.83|0
1648211680000|2022-03-25 12:34:40|411.64|408.76|411.42|408.54|411.64|408.76|411.42|408.54|0
1648211690000|2022-03-25 12:34:50|411.56|408.68|411.56|408.68|411.56|408.68|411.56|408.68|0
1648211700000|2022-03-25 12:35:00|411.71|408.83|411.71|408.83|411.71|408.83|411.71|408.83|0
1648211710000|2022-03-25 12:35:10|411.85|408.97|411.71|408.83|411.85|408.97|411.71|408.83|0
1648211720000|2022-03-25 12:35:20|411.56|408.68|411.64|408.76|411.71|408.83|411.56|408.68|0
1648211730000|2022-03-25 12:35:30|411.56|408.68|411.71|408.83|411.71|408.83|411.56|408.68|0
1648211750000|2022-03-25 12:35:50|411.64|408.76|411.71|408.83|411.71|408.83|411.64|408.76|0
1648211780000|2022-03-25 12:36:20|411.78|408.9|411.71|408.83|411.78|408.9|411.71|408.83|0
1648211800000|2022-03-25 12:36:40|411.85|408.97|411.85|408.97|411.85|408.97|411.85|408.97|0
1648211810000|2022-03-25 12:36:50|411.78|408.9|411.85|408.97|411.85|408.97|411.78|408.9|0
1648211820000|2022-03-25 12:37:00|412|409.12|412.14|409.26|412.14|409.26|412|409.12|0
1648211830000|2022-03-25 12:37:10|412.29|409.41|412.29|409.41|412.29|409.41|412.14|409.26|0
1648211860000|2022-03-25 12:37:40|412.44|409.56|412.44|409.56|412.58|409.7|412.44|409.56|0
1648211870000|2022-03-25 12:37:50|412.58|409.7|412.44|409.56|412.58|409.7|412.44|409.56|0
1648211880000|2022-03-25 12:38:00|412.29|409.41|412.29|409.41|412.29|409.41|412.22|409.34|0
1648211890000|2022-03-25 12:38:10|412.14|409.26|412.07|409.19|412.14|409.26|412.07|409.19|0
1648211900000|2022-03-25 12:38:20|412.14|409.26|412.14|409.26|412.14|409.26|412.14|409.26|0
1648211910000|2022-03-25 12:38:30|412.29|409.41|412.29|409.41|412.29|409.41|412.29|409.41|0
1648211920000|2022-03-25 12:38:40|412.43|409.55|412.43|409.55|412.43|409.55|412.43|409.55|0
1648211930000|2022-03-25 12:38:50|412.58|409.7|412.58|409.7|412.58|409.7|412.58|409.7|0
1648211940000|2022-03-25 12:39:00|412.43|409.55|412.58|409.7|412.58|409.7|412.43|409.55|0
1648211960000|2022-03-25 12:39:20|412.43|409.55|412.43|409.55|412.43|409.55|412.43|409.55|0
1648211970000|2022-03-25 12:39:30|412.58|409.7|412.58|409.7|412.58|409.7|412.58|409.7|0
1648211980000|2022-03-25 12:39:40|412.73|409.85|412.73|409.85|412.73|409.85|412.73|409.85|0
1648212000000|2022-03-25 12:40:00|413.16|410.28|413.02|410.14|413.16|410.28|413.02|410.14|0
1648212010000|2022-03-25 12:40:10|412.87|409.99|412.73|409.85|412.87|409.99|412.73|409.85|0
1648212020000|2022-03-25 12:40:20|412.58|409.7|412.43|409.55|412.58|409.7|412.43|409.55|0
1648212030000|2022-03-25 12:40:30|412.58|409.7|412.58|409.7|412.58|409.7|412.58|409.7|0
1648212040000|2022-03-25 12:40:40|412.43|409.55|412.43|409.55|412.43|409.55|412.43|409.55|0
1648212050000|2022-03-25 12:40:50|412.29|409.41|412.29|409.41|412.29|409.41|412.29|409.41|0
1648212060000|2022-03-25 12:41:00|412.22|409.34|412.29|409.41|412.29|409.41|412.22|409.34|0
1648212070000|2022-03-25 12:41:10|412.14|409.26|412.14|409.26|412.14|409.26|412.14|409.26|0
1648212080000|2022-03-25 12:41:20|412.29|409.41|412.58|409.7|412.58|409.7|412.29|409.41|0
1648212090000|2022-03-25 12:41:30|412.43|409.55|412.43|409.55|412.43|409.55|412.43|409.55|0
1648212100000|2022-03-25 12:41:40|412.58|409.7|412.51|409.63|412.58|409.7|412.51|409.63|0
1648212110000|2022-03-25 12:41:50|412.43|409.55|412.43|409.55|412.43|409.55|412.43|409.55|0
1648212120000|2022-03-25 12:42:00|412.29|409.41|412.29|409.41|412.29|409.41|412.29|409.41|0
1648212130000|2022-03-25 12:42:10|412|409.12|412|409.12|412|409.12|412|409.12|0
1648212170000|2022-03-25 12:42:50|411.93|409.05|411.85|408.97|412|409.12|411.85|408.97|0
1648212180000|2022-03-25 12:43:00|411.78|408.9|411.85|408.97|411.85|408.97|411.78|408.9|0
1648212190000|2022-03-25 12:43:10|411.71|408.83|411.71|408.83|411.71|408.83|411.71|408.83|0
1648212200000|2022-03-25 12:43:20|411.56|408.68|411.56|408.68|411.56|408.68|411.56|408.68|0
1648212240000|2022-03-25 12:44:00|411.7|408.82|411.56|408.68|411.7|408.82|411.56|408.68|0
1648212260000|2022-03-25 12:44:20|411.49|408.61|411.41|408.53|411.49|408.61|411.41|408.53|0
1648212270000|2022-03-25 12:44:30|411.34|408.46|411.27|408.39|411.41|408.53|411.27|408.39|0
1648212290000|2022-03-25 12:44:50|411.41|408.53|411.27|408.39|411.41|408.53|411.27|408.39|0
1648212300000|2022-03-25 12:45:00|411.2|408.32|411.27|408.39|411.27|408.39|411.2|408.32|0
1648212310000|2022-03-25 12:45:10|411.41|408.53|411.27|408.39|411.41|408.53|411.27|408.39|0
1648212330000|2022-03-25 12:45:30|411.56|408.68|411.56|408.68|411.56|408.68|411.56|408.68|0
1648212340000|2022-03-25 12:45:40|411.41|408.53|411.41|408.53|411.41|408.53|411.34|408.46|0
1648212380000|2022-03-25 12:46:20|411.27|408.39|411.27|408.39|411.27|408.39|411.27|408.39|0
1648212390000|2022-03-25 12:46:30|411.12|408.24|411.12|408.24|411.12|408.24|411.12|408.24|0
1648212410000|2022-03-25 12:46:50|411.27|408.39|411.27|408.39|411.27|408.39|411.27|408.39|0
1648212430000|2022-03-25 12:47:10|411.12|408.24|411.27|408.39|411.27|408.39|411.12|408.24|0
1648212440000|2022-03-25 12:47:20|411.41|408.53|411.27|408.39|411.41|408.53|411.27|408.39|0
1648212480000|2022-03-25 12:48:00|411.12|408.24|411.12|408.24|411.12|408.24|411.12|408.24|0
1648212500000|2022-03-25 12:48:20|411.27|408.39|411.12|408.24|411.27|408.39|411.12|408.24|0
1648212520000|2022-03-25 12:48:40|411.27|408.39|411.12|408.24|411.27|408.39|411.12|408.24|0
1648212530000|2022-03-25 12:48:50|411.27|408.39|411.12|408.24|411.27|408.39|411.12|408.24|0
1648212540000|2022-03-25 12:49:00|411.05|408.17|411.12|408.24|411.12|408.24|410.98|408.1|0
1648212550000|2022-03-25 12:49:10|411.2|408.32|411.27|408.39|411.27|408.39|411.2|408.32|0
1648212560000|2022-03-25 12:49:20|411.41|408.53|411.41|408.53|411.41|408.53|411.41|408.53|0
1648212570000|2022-03-25 12:49:30|411.27|408.39|411.27|408.39|411.27|408.39|411.27|408.39|0
1648212630000|2022-03-25 12:50:30|411.41|408.53|411.41|408.53|411.41|408.53|411.41|408.53|0
1648212660000|2022-03-25 12:51:00|411.27|408.39|411.34|408.46|411.34|408.46|411.27|408.39|0
1648212670000|2022-03-25 12:51:10|411.41|408.53|411.41|408.53|411.41|408.53|411.41|408.53|0
1648212680000|2022-03-25 12:51:20|411.27|408.39|411.27|408.39|411.27|408.39|411.27|408.39|0
1648212690000|2022-03-25 12:51:30|411.41|408.53|411.41|408.53|411.41|408.53|411.41|408.53|0
1648212700000|2022-03-25 12:51:40|411.17|408.77|411.17|408.77|411.17|408.77|411.17|408.77|0
1648212710000|2022-03-25 12:51:50|411.32|408.92|411.32|408.92|411.32|408.92|411.32|408.92|0
1648212740000|2022-03-25 12:52:20|411.17|408.77|411.17|408.77|411.17|408.77|411.17|408.77|0
1648212750000|2022-03-25 12:52:30|411.03|408.63|411.03|408.63|411.03|408.63|411.03|408.63|0
1648212810000|2022-03-25 12:53:30|411.02|408.62|411.02|408.62|411.02|408.62|411.02|408.62|0
1648212840000|2022-03-25 12:54:00|411.32|408.92|411.32|408.92|411.32|408.92|411.32|408.92|0
1648212850000|2022-03-25 12:54:10|411.17|408.77|411.25|408.85|411.25|408.85|411.17|408.77|0
1648212860000|2022-03-25 12:54:20|411.32|408.92|411.32|408.92|411.32|408.92|411.32|408.92|0
1648212880000|2022-03-25 12:54:40|411.17|408.77|411.17|408.77|411.32|408.92|411.17|408.77|0
1648212900000|2022-03-25 12:55:00|411.02|408.62|411.17|408.77|411.17|408.77|411.02|408.62|0
1648212910000|2022-03-25 12:55:10|411.32|408.92|411.17|408.77|411.32|408.92|411.17|408.77|0
1648212920000|2022-03-25 12:55:20|411.1|408.7|411.1|408.7|411.1|408.7|411.1|408.7|0
1648212930000|2022-03-25 12:55:30|411.02|408.62|411.1|408.7|411.1|408.7|411.02|408.62|0
1648212940000|2022-03-25 12:55:40|411.17|408.77|411.02|408.62|411.17|408.77|411.02|408.62|0
1648212950000|2022-03-25 12:55:50|410.73|408.33|410.73|408.33|410.73|408.33|410.73|408.33|0
1648212960000|2022-03-25 12:56:00|410.59|408.19|410.73|408.33|410.73|408.33|410.59|408.19|0
1648213010000|2022-03-25 12:56:50|410.59|408.19|410.59|408.19|410.73|408.33|410.59|408.19|0
1648213020000|2022-03-25 12:57:00|410.73|408.33|410.73|408.33|410.73|408.33|410.73|408.33|0
1648213040000|2022-03-25 12:57:20|410.59|408.19|410.73|408.33|410.73|408.33|410.59|408.19|0
1648213050000|2022-03-25 12:57:30|410.59|408.19|410.59|408.19|410.59|408.19|410.59|408.19|0
1648213060000|2022-03-25 12:57:40|410.73|408.33|411.17|408.77|411.17|408.77|410.73|408.33|0
1648213070000|2022-03-25 12:57:50|411.31|408.91|411.17|408.77|411.31|408.91|411.17|408.77|0
1648213080000|2022-03-25 12:58:00|411.02|408.62|411.02|408.62|411.02|408.62|411.02|408.62|0
1648213100000|2022-03-25 12:58:20|410.88|408.48|410.88|408.48|410.88|408.48|410.88|408.48|0
1648213110000|2022-03-25 12:58:30|411.02|408.62|411.02|408.62|411.02|408.62|411.02|408.62|0
1648213120000|2022-03-25 12:58:40|410.88|408.48|410.88|408.48|410.88|408.48|410.88|408.48|0
1648213150000|2022-03-25 12:59:10|411.02|408.62|411.02|408.62|411.02|408.62|411.02|408.62|0
1648213190000|2022-03-25 12:59:50|410.88|408.48|410.88|408.48|410.88|408.48|410.88|408.48|0
1648213200000|2022-03-25 13:00:00|411.02|408.62|411.02|408.62|411.02|408.62|410.88|408.48|0
1648213210000|2022-03-25 13:00:10|411.31|408.91|411.17|408.77|411.31|408.91|411.17|408.77|0
1648213220000|2022-03-25 13:00:20|411.31|408.91|411.31|408.91|411.31|408.91|411.31|408.91|0
1648213230000|2022-03-25 13:00:30|411.6|409.2|411.6|409.2|411.6|409.2|411.6|409.2|0
1648213240000|2022-03-25 13:00:40|411.75|409.35|411.75|409.35|411.75|409.35|411.75|409.35|0
1648213250000|2022-03-25 13:00:50|411.9|409.5|411.9|409.5|411.9|409.5|411.83|409.43|0
1648213260000|2022-03-25 13:01:00|412.04|409.64|411.9|409.5|412.04|409.64|411.9|409.5|0
1648213270000|2022-03-25 13:01:10|412.04|409.64|412.04|409.64|412.04|409.64|411.9|409.5|0
1648213280000|2022-03-25 13:01:20|412.19|409.79|412.04|409.64|412.19|409.79|412.04|409.64|0
1648213290000|2022-03-25 13:01:30|412.19|409.79|412.33|409.93|412.33|409.93|412.19|409.79|0
1648213300000|2022-03-25 13:01:40|412.19|409.79|412.19|409.79|412.19|409.79|412.19|409.79|0
1648213310000|2022-03-25 13:01:50|412.04|409.64|412.48|410.08|412.48|410.08|412.04|409.64|0
1648213320000|2022-03-25 13:02:00|412.33|409.93|412.19|409.79|412.33|409.93|412.19|409.79|0
1648213330000|2022-03-25 13:02:10|411.75|409.35|411.89|409.49|411.9|409.5|411.75|409.35|0
1648213340000|2022-03-25 13:02:20|411.75|409.35|411.75|409.35|411.75|409.35|411.6|409.2|0
1648213350000|2022-03-25 13:02:30|411.89|409.49|411.89|409.49|411.89|409.49|411.75|409.35|0
1648213360000|2022-03-25 13:02:40|412.04|409.64|412.04|409.64|412.04|409.64|412.04|409.64|0
1648213370000|2022-03-25 13:02:50|411.89|409.49|411.89|409.49|411.89|409.49|411.89|409.49|0
1648213410000|2022-03-25 13:03:30|412.04|409.64|412.19|409.79|412.19|409.79|412.04|409.64|0
1648213420000|2022-03-25 13:03:40|412.04|409.64|412.04|409.64|412.04|409.64|412.04|409.64|0
1648213430000|2022-03-25 13:03:50|412.19|409.79|412.19|409.79|412.19|409.79|412.19|409.79|0
1648213440000|2022-03-25 13:04:00|412.04|409.64|412.19|409.79|412.19|409.79|412.04|409.64|0
1648213450000|2022-03-25 13:04:10|412.33|409.93|412.19|409.79|412.33|409.93|412.19|409.79|0
1648213470000|2022-03-25 13:04:30|412.04|409.64|412.04|409.64|412.04|409.64|412.04|409.64|0
1648213480000|2022-03-25 13:04:40|412.19|409.79|412.19|409.79|412.19|409.79|412.19|409.79|0
1648213490000|2022-03-25 13:04:50|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1648213500000|2022-03-25 13:05:00|412.19|409.79|412.33|409.93|412.33|409.93|412.19|409.79|0
1648213510000|2022-03-25 13:05:10|412.48|410.08|412.48|410.08|412.48|410.08|412.48|410.08|0
1648213520000|2022-03-25 13:05:20|412.62|410.22|412.48|410.08|412.62|410.22|412.48|410.08|0
1648213530000|2022-03-25 13:05:30|412.62|410.22|412.48|410.08|412.62|410.22|412.48|410.08|0
1648213540000|2022-03-25 13:05:40|412.62|410.22|412.62|410.22|412.77|410.37|412.62|410.22|0
1648213560000|2022-03-25 13:06:00|412.48|410.08|412.48|410.08|412.48|410.08|412.48|410.08|0
1648213570000|2022-03-25 13:06:10|412.33|409.93|412.48|410.08|412.48|410.08|412.33|409.93|0
1648213580000|2022-03-25 13:06:20|412.62|410.22|412.48|410.08|412.62|410.22|412.48|410.08|0
1648213610000|2022-03-25 13:06:50|412.26|409.86|412.04|409.64|412.26|409.86|412.04|409.64|0
1648213620000|2022-03-25 13:07:00|412.18|409.78|412.04|409.64|412.18|409.78|412.04|409.64|0
1648213630000|2022-03-25 13:07:10|411.75|409.35|411.75|409.35|411.89|409.49|411.75|409.35|0
1648213640000|2022-03-25 13:07:20|411.6|409.2|411.6|409.2|411.75|409.35|411.6|409.2|0
1648213660000|2022-03-25 13:07:40|411.75|409.35|411.89|409.49|411.89|409.49|411.75|409.35|0
1648213680000|2022-03-25 13:08:00|411.75|409.35|411.6|409.2|411.75|409.35|411.6|409.2|0
1648213690000|2022-03-25 13:08:10|411.75|409.35|411.75|409.35|411.75|409.35|411.75|409.35|0
1648213700000|2022-03-25 13:08:20|411.89|409.49|411.89|409.49|411.89|409.49|411.89|409.49|0
1648213710000|2022-03-25 13:08:30|411.75|409.35|411.75|409.35|411.89|409.49|411.75|409.35|0
1648213720000|2022-03-25 13:08:40|411.82|409.42|411.75|409.35|411.82|409.42|411.75|409.35|0
1648213730000|2022-03-25 13:08:50|411.89|409.49|411.89|409.49|411.89|409.49|411.89|409.49|0
1648213740000|2022-03-25 13:09:00|412.04|409.64|411.89|409.49|412.04|409.64|411.89|409.49|0
1648213750000|2022-03-25 13:09:10|412.04|409.64|412.04|409.64|412.04|409.64|412.04|409.64|0
1648213760000|2022-03-25 13:09:20|412.11|409.71|412.18|409.78|412.18|409.78|412.04|409.64|0
1648213790000|2022-03-25 13:09:50|412.48|410.08|412.33|409.93|412.48|410.08|412.33|409.93|0
1648213800000|2022-03-25 13:10:00|412.18|409.78|412.18|409.78|412.18|409.78|412.18|409.78|0
1648213820000|2022-03-25 13:10:20|412.33|409.93|412.47|410.07|412.47|410.07|412.33|409.93|0
1648213830000|2022-03-25 13:10:30|412.62|410.22|412.47|410.07|412.62|410.22|412.47|410.07|0
1648213840000|2022-03-25 13:10:40|412.62|410.22|412.62|410.22|412.62|410.22|412.55|410.15|0
1648213850000|2022-03-25 13:10:50|412.47|410.07|412.62|410.22|412.62|410.22|412.47|410.07|0
1648213860000|2022-03-25 13:11:00|412.47|410.07|412.47|410.07|412.62|410.22|412.33|409.93|0
1648213870000|2022-03-25 13:11:10|412.33|409.93|412.33|409.93|412.4|410|412.33|409.93|0
1648213880000|2022-03-25 13:11:20|412.18|409.78|412.47|410.07|412.47|410.07|412.18|409.78|0
1648213890000|2022-03-25 13:11:30|412.62|410.22|412.47|410.07|412.62|410.22|412.47|410.07|0
1648213920000|2022-03-25 13:12:00|412.33|409.93|412.47|410.07|412.47|410.07|412.33|409.93|0
1648213930000|2022-03-25 13:12:10|412.33|409.93|412.33|409.93|412.33|409.93|412.18|409.78|0
1648213940000|2022-03-25 13:12:20|412.04|409.64|412.18|409.78|412.18|409.78|412.04|409.64|0
1648213970000|2022-03-25 13:12:50|412.04|409.64|412.04|409.64|412.04|409.64|412.04|409.64|0
1648213980000|2022-03-25 13:13:00|412.18|409.78|412.04|409.64|412.18|409.78|411.89|409.49|0
1648214000000|2022-03-25 13:13:20|412.18|409.78|412.04|409.64|412.18|409.78|412.04|409.64|0
1648214010000|2022-03-25 13:13:30|412.18|409.78|412.04|409.64|412.18|409.78|412.04|409.64|0
1648214020000|2022-03-25 13:13:40|412.18|409.78|412.04|409.64|412.18|409.78|412.04|409.64|0
1648214030000|2022-03-25 13:13:50|412.11|409.71|412.47|410.07|412.47|410.07|412.11|409.71|0
1648214040000|2022-03-25 13:14:00|412.33|409.93|412.18|409.78|412.33|409.93|412.18|409.78|0
1648214050000|2022-03-25 13:14:10|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1648214060000|2022-03-25 13:14:20|412.47|410.07|412.47|410.07|412.47|410.07|412.47|410.07|0
1648214080000|2022-03-25 13:14:40|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1648214090000|2022-03-25 13:14:50|412.47|410.07|412.4|410|412.47|410.07|412.33|409.93|0
1648214100000|2022-03-25 13:15:00|412.47|410.07|412.18|409.78|412.47|410.07|412.18|409.78|0
1648214110000|2022-03-25 13:15:10|412.33|409.93|412.47|410.07|412.47|410.07|412.18|409.78|0
1648214130000|2022-03-25 13:15:30|412.33|409.93|412.47|410.07|412.47|410.07|412.33|409.93|0
1648214140000|2022-03-25 13:15:40|412.33|409.93|412.47|410.07|412.47|410.07|412.33|409.93|0
1648214150000|2022-03-25 13:15:50|412.33|409.93|412.47|410.07|412.47|410.07|412.33|409.93|0
1648214170000|2022-03-25 13:16:10|412.33|409.93|412.47|410.07|412.47|410.07|412.33|409.93|0
1648214180000|2022-03-25 13:16:20|412.33|409.93|412.76|410.36|412.76|410.36|412.33|409.93|0
1648214190000|2022-03-25 13:16:30|412.62|410.22|412.47|410.07|412.62|410.22|412.47|410.07|0
1648214210000|2022-03-25 13:16:50|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1648214230000|2022-03-25 13:17:10|412.47|410.07|412.47|410.07|412.47|410.07|412.47|410.07|0
1648214270000|2022-03-25 13:17:50|412.62|410.22|412.91|410.51|412.91|410.51|412.62|410.22|0
1648214280000|2022-03-25 13:18:00|412.76|410.36|412.62|410.22|412.76|410.36|412.62|410.22|0
1648214300000|2022-03-25 13:18:20|412.76|410.36|412.76|410.36|412.76|410.36|412.69|410.29|0
1648214310000|2022-03-25 13:18:30|412.62|410.22|412.62|410.22|412.62|410.22|412.62|410.22|0
1648214320000|2022-03-25 13:18:40|412.69|410.29|412.76|410.36|412.76|410.36|412.69|410.29|0
1648214330000|2022-03-25 13:18:50|412.91|410.51|412.62|410.22|412.91|410.51|412.62|410.22|0
1648214350000|2022-03-25 13:19:10|412.47|410.07|412.47|410.07|412.47|410.07|412.47|410.07|0
1648214360000|2022-03-25 13:19:20|412.62|410.22|412.62|410.22|412.62|410.22|412.62|410.22|0
1648214370000|2022-03-25 13:19:30|412.76|410.36|412.91|410.51|412.91|410.51|412.76|410.36|0
1648214380000|2022-03-25 13:19:40|412.76|410.36|412.84|410.44|412.91|410.51|412.76|410.36|0
1648214390000|2022-03-25 13:19:50|412.76|410.36|412.62|410.22|412.76|410.36|412.62|410.22|0
1648214400000|2022-03-25 13:20:00|412.55|410.15|412.62|410.22|412.62|410.22|412.47|410.07|0
1648214410000|2022-03-25 13:20:10|412.76|410.36|412.62|410.22|412.76|410.36|412.62|410.22|0
1648214420000|2022-03-25 13:20:20|412.91|410.51|412.76|410.36|412.91|410.51|412.76|410.36|0
1648214430000|2022-03-25 13:20:30|412.91|410.51|412.91|410.51|412.91|410.51|412.76|410.36|0
1648214440000|2022-03-25 13:20:40|413.05|410.65|413.05|410.65|413.05|410.65|412.91|410.51|0
1648214450000|2022-03-25 13:20:50|412.98|410.58|413.05|410.65|413.05|410.65|412.98|410.58|0
1648214460000|2022-03-25 13:21:00|413.2|410.8|413.35|410.95|413.35|410.95|413.2|410.8|0
1648214470000|2022-03-25 13:21:10|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1648214480000|2022-03-25 13:21:20|413.35|410.95|413.2|410.8|413.35|410.95|413.2|410.8|0
1648214490000|2022-03-25 13:21:30|412.91|410.51|412.76|410.36|412.91|410.51|412.62|410.22|0
1648214500000|2022-03-25 13:21:40|413.05|410.65|413.05|410.65|413.05|410.65|412.91|410.51|0
1648214510000|2022-03-25 13:21:50|413.2|410.8|413.2|410.8|413.2|410.8|413.2|410.8|0
1648214520000|2022-03-25 13:22:00|413.35|410.95|413.2|410.8|413.35|410.95|413.2|410.8|0
1648214530000|2022-03-25 13:22:10|413.28|410.88|413.28|410.88|413.28|410.88|413.2|410.8|0
1648214540000|2022-03-25 13:22:20|413.35|410.95|413.49|411.09|413.49|411.09|413.35|410.95|0
1648214550000|2022-03-25 13:22:30|413.64|411.24|413.78|411.38|413.78|411.38|413.64|411.24|0
1648214560000|2022-03-25 13:22:40|413.64|411.24|413.64|411.24|413.78|411.38|413.64|411.24|0
1648214570000|2022-03-25 13:22:50|413.78|411.38|413.64|411.24|413.78|411.38|413.64|411.24|0
1648214580000|2022-03-25 13:23:00|413.2|410.8|413.35|410.95|413.35|410.95|413.2|410.8|0
1648214590000|2022-03-25 13:23:10|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1648214600000|2022-03-25 13:23:20|413.35|410.95|413.49|411.09|413.49|411.09|413.35|410.95|0
1648214610000|2022-03-25 13:23:30|413.35|410.95|413.35|410.95|413.35|410.95|413.35|410.95|0
1648214620000|2022-03-25 13:23:40|413.2|410.8|413.2|410.8|413.2|410.8|413.2|410.8|0
1648214640000|2022-03-25 13:24:00|412.91|410.51|412.76|410.36|412.91|410.51|412.76|410.36|0
1648214650000|2022-03-25 13:24:10|412.62|410.22|412.62|410.22|412.62|410.22|412.62|410.22|0
1648214660000|2022-03-25 13:24:20|412.76|410.36|412.91|410.51|412.91|410.51|412.62|410.22|0
1648214670000|2022-03-25 13:24:30|413.05|410.65|412.91|410.51|413.05|410.65|412.91|410.51|0
1648214680000|2022-03-25 13:24:40|413.05|410.65|413.34|410.94|413.42|411.02|413.05|410.65|0
1648214690000|2022-03-25 13:24:50|413.49|411.09|413.64|411.24|413.64|411.24|413.49|411.09|0
1648214700000|2022-03-25 13:25:00|413.57|411.17|413.49|411.09|413.57|411.17|413.49|411.09|0
1648214710000|2022-03-25 13:25:10|413.64|411.24|413.49|411.09|413.64|411.24|413.49|411.09|0
1648214720000|2022-03-25 13:25:20|413.64|411.24|413.78|411.38|413.78|411.38|413.64|411.24|0
1648214730000|2022-03-25 13:25:30|413.93|411.53|413.93|411.53|413.93|411.53|413.93|411.53|0
1648214740000|2022-03-25 13:25:40|414.07|411.67|414.07|411.67|414.07|411.67|414.07|411.67|0
1648214750000|2022-03-25 13:25:50|413.93|411.53|414.07|411.67|414.07|411.67|413.93|411.53|0
1648214760000|2022-03-25 13:26:00|413.93|411.53|414.37|411.97|414.37|411.97|413.93|411.53|0
1648214770000|2022-03-25 13:26:10|414.51|412.11|414.66|412.26|414.66|412.26|414.51|412.11|0
1648214780000|2022-03-25 13:26:20|414.81|412.41|415.24|412.84|415.24|412.84|414.81|412.41|0
1648214790000|2022-03-25 13:26:30|415.39|412.99|414.95|412.55|415.39|412.99|414.95|412.55|0
1648214800000|2022-03-25 13:26:40|414.81|412.41|415.1|412.7|415.1|412.7|414.81|412.41|0
1648214810000|2022-03-25 13:26:50|415.24|412.84|414.95|412.55|415.24|412.84|414.95|412.55|0
1648214820000|2022-03-25 13:27:00|415.03|412.63|414.95|412.55|415.03|412.63|414.95|412.55|0
1648214830000|2022-03-25 13:27:10|414.81|412.41|415.1|412.7|415.1|412.7|414.81|412.41|0
1648214840000|2022-03-25 13:27:20|415.24|412.84|415.24|412.84|415.24|412.84|415.24|412.84|0
1648214850000|2022-03-25 13:27:30|415.1|412.7|414.51|412.11|415.1|412.7|414.44|412.04|0
1648214860000|2022-03-25 13:27:40|414.59|412.19|415.32|412.92|415.32|412.92|414.59|412.19|0
1648214870000|2022-03-25 13:27:50|415.68|413.28|415.83|413.43|415.83|413.43|415.68|413.28|0
1648214880000|2022-03-25 13:28:00|415.68|413.28|415.83|413.43|415.83|413.43|415.68|413.28|0
1648214890000|2022-03-25 13:28:10|415.68|413.28|415.68|413.28|415.83|413.43|415.68|413.28|0
1648214900000|2022-03-25 13:28:20|415.54|413.14|415.54|413.14|415.68|413.28|415.39|412.99|0
1648214910000|2022-03-25 13:28:30|415.83|413.43|416.12|413.72|416.12|413.72|415.83|413.43|0
1648214920000|2022-03-25 13:28:40|415.83|413.43|415.68|413.28|415.83|413.43|415.54|413.14|0
1648214930000|2022-03-25 13:28:50|415.61|413.21|415.83|413.43|415.83|413.43|415.61|413.21|0
1648214940000|2022-03-25 13:29:00|415.76|413.36|415.83|413.43|415.83|413.43|415.76|413.36|0
1648214950000|2022-03-25 13:29:10|415.68|413.28|414.95|412.55|415.68|413.28|414.95|412.55|0
1648214960000|2022-03-25 13:29:20|415.24|412.84|415.1|412.7|415.39|412.99|415.1|412.7|0
1648214970000|2022-03-25 13:29:30|414.95|412.55|415.32|412.92|415.39|412.99|414.95|412.55|0
1648214980000|2022-03-25 13:29:40|415.54|413.14|415.24|412.84|415.54|413.14|415.24|412.84|0
1648214990000|2022-03-25 13:29:50|415.39|412.99|415.54|413.14|415.54|413.14|415.39|412.99|0
1648215000000|2022-03-25 13:30:00|415.76|413.36|415.24|412.84|415.76|413.36|415.1|412.7|0
1648215010000|2022-03-25 13:30:10|416.12|413.72|415.39|412.99|416.12|413.72|415.24|412.84|0
1648215020000|2022-03-25 13:30:20|415.1|412.7|415.24|412.84|415.68|413.28|415.1|412.7|0
1648215030000|2022-03-25 13:30:30|416.12|413.72|416.12|413.72|416.27|413.87|416.12|413.72|0
1648215040000|2022-03-25 13:30:40|415.83|413.43|415.39|412.99|415.83|413.43|414.95|412.55|0
1648215050000|2022-03-25 13:30:50|415.1|412.7|414.95|412.55|415.39|412.99|414.95|412.55|0
1648215060000|2022-03-25 13:31:00|415.68|413.28|415.54|413.14|415.68|413.28|415.54|413.14|0
1648215070000|2022-03-25 13:31:10|416.12|413.72|415.39|412.99|416.12|413.72|415.39|412.99|0
1648215080000|2022-03-25 13:31:20|415.83|413.43|415.68|413.28|415.83|413.43|415.68|413.28|0
1648215090000|2022-03-25 13:31:30|415.83|413.43|415.76|413.36|415.83|413.43|415.39|412.99|0
1648215100000|2022-03-25 13:31:40|414.95|412.55|414.66|412.26|415.1|412.7|414.66|412.26|0
1648215110000|2022-03-25 13:31:50|414.8|412.4|414.51|412.11|414.8|412.4|414.51|412.11|0
1648215120000|2022-03-25 13:32:00|414.36|411.96|414.8|412.4|414.8|412.4|414.36|411.96|0
1648215130000|2022-03-25 13:32:10|414.66|412.26|414.22|411.82|414.66|412.26|414.22|411.82|0
1648215140000|2022-03-25 13:32:20|414.07|411.67|414.22|411.82|414.36|411.96|414.07|411.67|0
1648215150000|2022-03-25 13:32:30|413.93|411.53|413.78|411.38|414.07|411.67|413.78|411.38|0
1648215160000|2022-03-25 13:32:40|413.49|411.09|413.34|410.94|413.49|411.09|413.34|410.94|0
1648215170000|2022-03-25 13:32:50|413.49|411.09|413.93|411.53|413.93|411.53|413.49|411.09|0
1648215180000|2022-03-25 13:33:00|414.36|411.96|414.8|412.4|415.24|412.84|414.36|411.96|0
1648215190000|2022-03-25 13:33:10|414.44|412.04|414.51|412.11|415.1|412.7|414.44|412.04|0
1648215200000|2022-03-25 13:33:20|414.22|411.82|414.22|411.82|414.22|411.82|413.93|411.53|0
1648215210000|2022-03-25 13:33:30|414.07|411.67|413.63|411.23|414.07|411.67|413.63|411.23|0
1648215220000|2022-03-25 13:33:40|413.49|411.09|413.42|411.02|413.63|411.23|413.34|410.94|0
1648215230000|2022-03-25 13:33:50|413.34|410.94|413.93|411.53|413.93|411.53|413.34|410.94|0
1648215240000|2022-03-25 13:34:00|414.36|411.96|414.29|411.89|414.36|411.96|413.78|411.38|0
1648215250000|2022-03-25 13:34:10|414.59|412.19|414.22|411.82|414.59|412.19|414.22|411.82|0
1648215260000|2022-03-25 13:34:20|414.36|411.96|414.95|412.55|414.95|412.55|414.36|411.96|0
1648215270000|2022-03-25 13:34:30|414.8|412.4|415.1|412.7|415.1|412.7|414.8|412.4|0
1648215280000|2022-03-25 13:34:40|414.95|412.55|414.95|412.55|415.1|412.7|414.95|412.55|0
1648215290000|2022-03-25 13:34:50|415.1|412.7|415.1|412.7|415.39|412.99|415.1|412.7|0
1648215300000|2022-03-25 13:35:00|415.53|413.13|415.83|413.43|415.9|413.5|415.53|413.13|0
1648215310000|2022-03-25 13:35:10|415.53|413.13|415.97|413.57|415.97|413.57|415.53|413.13|0
1648215320000|2022-03-25 13:35:20|415.83|413.43|415.68|413.28|415.83|413.43|414.95|412.55|0
1648215330000|2022-03-25 13:35:30|416.71|414.31|416.71|414.31|416.71|414.31|415.83|413.43|0
1648215340000|2022-03-25 13:35:40|416.56|414.16|416.27|413.87|416.56|414.16|416.27|413.87|0
1648215350000|2022-03-25 13:35:50|416.12|413.72|416.41|414.01|416.41|414.01|416.12|413.72|0
1648215360000|2022-03-25 13:36:00|416.27|413.87|416.27|413.87|416.64|414.24|416.27|413.87|0
1648215370000|2022-03-25 13:36:10|416.56|414.16|416.41|414.01|416.56|414.16|416.41|414.01|0
1648215380000|2022-03-25 13:36:20|417|414.6|417.15|414.75|417.15|414.75|416.71|414.31|0
1648215390000|2022-03-25 13:36:30|416.85|414.45|417.44|415.04|417.44|415.04|416.85|414.45|0
1648215400000|2022-03-25 13:36:40|417.29|414.89|416.71|414.31|417.29|414.89|416.71|414.31|0
1648215410000|2022-03-25 13:36:50|416.85|414.45|417|414.6|417|414.6|416.85|414.45|0
1648215420000|2022-03-25 13:37:00|416.27|413.87|415.24|412.84|416.27|413.87|415.24|412.84|0
1648215430000|2022-03-25 13:37:10|415.61|413.21|415.53|413.13|415.68|413.28|415.53|413.13|0
1648215440000|2022-03-25 13:37:20|416.12|413.72|416.56|414.16|416.56|414.16|415.97|413.57|0
1648215450000|2022-03-25 13:37:30|416.12|413.72|416.56|414.16|416.56|414.16|416.12|413.72|0
1648215460000|2022-03-25 13:37:40|416.41|414.01|417|414.6|417|414.6|416.41|414.01|0
1648215480000|2022-03-25 13:38:00|417.08|414.68|417.59|415.19|417.59|415.19|417.08|414.68|0
1648215490000|2022-03-25 13:38:10|417.81|415.41|418.03|415.63|418.32|415.92|417.81|415.41|0
1648215500000|2022-03-25 13:38:20|417.88|415.48|417|414.6|417.88|415.48|416.85|414.45|0
1648215510000|2022-03-25 13:38:30|417.29|414.89|417.44|415.04|417.44|415.04|417.08|414.68|0
1648215520000|2022-03-25 13:38:40|417.73|415.33|417.96|415.56|418.03|415.63|417.73|415.33|0
1648215530000|2022-03-25 13:38:50|418.18|415.78|417.88|415.48|418.18|415.78|417.66|415.26|0
1648215540000|2022-03-25 13:39:00|418.18|415.78|417.59|415.19|418.18|415.78|417.59|415.19|0
1648215550000|2022-03-25 13:39:10|417.73|415.33|416.85|414.45|417.73|415.33|416.85|414.45|0
1648215560000|2022-03-25 13:39:20|417|414.6|417.29|414.89|417.59|415.19|417|414.6|0
1648215570000|2022-03-25 13:39:30|417.73|415.33|418.03|415.63|418.03|415.63|417.73|415.33|0
1648215580000|2022-03-25 13:39:40|418.18|415.78|418.32|415.92|418.32|415.92|418.17|415.77|0
1648215590000|2022-03-25 13:39:50|418.47|416.07|418.62|416.22|418.62|416.22|418.47|416.07|0
1648215600000|2022-03-25 13:40:00|418.76|416.36|417.73|415.33|418.76|416.36|417.73|415.33|0
1648215610000|2022-03-25 13:40:10|418.62|416.22|419.35|416.95|419.35|416.95|418.62|416.22|0
1648215620000|2022-03-25 13:40:20|419.65|417.25|419.5|417.1|420.09|417.69|419.5|417.1|0
1648215630000|2022-03-25 13:40:30|419.94|417.54|419.21|416.81|419.94|417.54|419.21|416.81|0
1648215640000|2022-03-25 13:40:40|418.91|416.51|419.21|416.81|419.21|416.81|418.91|416.51|0
1648215650000|2022-03-25 13:40:50|419.35|416.95|419.35|416.95|419.43|417.03|419.35|416.95|0
1648215660000|2022-03-25 13:41:00|419.43|417.03|418.62|416.22|419.43|417.03|418.62|416.22|0
1648215670000|2022-03-25 13:41:10|418.32|415.92|418.32|415.92|418.32|415.92|417.88|415.48|0
1648215680000|2022-03-25 13:41:20|418.17|415.77|417.81|415.41|418.17|415.77|417.81|415.41|0
1648215690000|2022-03-25 13:41:30|417.59|415.19|416.85|414.45|417.59|415.19|416.85|414.45|0
1648215700000|2022-03-25 13:41:40|416.71|414.31|416.41|414.01|416.71|414.31|416.41|414.01|0
1648215710000|2022-03-25 13:41:50|417.07|414.67|417.59|415.19|417.59|415.19|417.07|414.67|0
1648215720000|2022-03-25 13:42:00|417.44|415.04|417.59|415.19|417.59|415.19|417.44|415.04|0
1648215730000|2022-03-25 13:42:10|417.44|415.04|417.59|415.19|417.59|415.19|417.44|415.04|0
1648215740000|2022-03-25 13:42:20|417.73|415.33|417.44|415.04|417.73|415.33|417.29|414.89|0
1648215750000|2022-03-25 13:42:30|417.15|414.75|417.15|414.75|417.44|415.04|417.15|414.75|0
1648215760000|2022-03-25 13:42:40|417.59|415.19|417.22|414.82|417.59|415.19|417.22|414.82|0
1648215770000|2022-03-25 13:42:50|417|414.6|416.7|414.3|417|414.6|416.7|414.3|0
1648215780000|2022-03-25 13:43:00|416.41|414.01|416.85|414.45|417.14|414.74|416.41|414.01|0
1648215790000|2022-03-25 13:43:10|416.7|414.3|416.85|414.45|417|414.6|416.7|414.3|0
1648215800000|2022-03-25 13:43:20|417|414.6|417|414.6|417|414.6|416.85|414.45|0
1648215810000|2022-03-25 13:43:30|417.14|414.74|417.29|414.89|417.44|415.04|417.14|414.74|0
1648215820000|2022-03-25 13:43:40|417.44|415.04|417.59|415.19|417.59|415.19|417.44|415.04|0
1648215830000|2022-03-25 13:43:50|417.88|415.48|417.88|415.48|417.88|415.48|417.73|415.33|0
1648215840000|2022-03-25 13:44:00|418.03|415.63|417.44|415.04|418.17|415.77|417.44|415.04|0
1648215850000|2022-03-25 13:44:10|417.73|415.33|417.44|415.04|417.73|415.33|417.44|415.04|0
1648215860000|2022-03-25 13:44:20|417.14|414.74|417.29|414.89|417.37|414.97|417.14|414.74|0
1648215870000|2022-03-25 13:44:30|417.44|415.04|416.85|414.45|417.44|415.04|416.85|414.45|0
1648215880000|2022-03-25 13:44:40|416.49|414.09|416.26|413.86|416.49|414.09|416.12|413.72|0
1648215890000|2022-03-25 13:44:50|416.41|414.01|417|414.6|417|414.6|416.41|414.01|0
1648215900000|2022-03-25 13:45:00|416.56|414.16|416.26|413.86|416.7|414.3|416.12|413.72|0
1648215910000|2022-03-25 13:45:10|416.12|413.72|417|414.6|417|414.6|416.12|413.72|0
1648215920000|2022-03-25 13:45:20|417.58|415.18|418.03|415.63|418.03|415.63|417.58|415.18|0
1648215930000|2022-03-25 13:45:30|418.17|415.77|418.03|415.63|418.17|415.77|418.03|415.63|0
1648215940000|2022-03-25 13:45:40|417.73|415.33|417.73|415.33|417.73|415.33|417.66|415.26|0
1648215950000|2022-03-25 13:45:50|417.81|415.41|418.03|415.63|418.03|415.63|417.73|415.33|0
1648215960000|2022-03-25 13:46:00|417.58|415.18|416.7|414.3|417.58|415.18|416.7|414.3|0
1648215970000|2022-03-25 13:46:10|416.56|414.16|416.85|414.45|416.85|414.45|416.41|414.01|0
1648215980000|2022-03-25 13:46:20|416.12|413.72|415.97|413.57|416.12|413.72|415.82|413.42|0
1648215990000|2022-03-25 13:46:30|415.82|413.42|415.82|413.42|415.82|413.42|415.82|413.42|0
1648216000000|2022-03-25 13:46:40|415.38|412.98|415.09|412.69|415.68|413.28|415.09|412.69|0
1648216010000|2022-03-25 13:46:50|413.34|410.94|414.36|411.96|414.36|411.96|413.34|410.94|0
1648216020000|2022-03-25 13:47:00|414.51|412.11|414.51|412.11|414.94|412.54|414.51|412.11|0
1648216030000|2022-03-25 13:47:10|414.21|411.81|413.92|411.52|414.21|411.81|413.92|411.52|0
1648216040000|2022-03-25 13:47:20|413.77|411.37|413.34|410.94|414|411.6|413.34|410.94|0
1648216050000|2022-03-25 13:47:30|413.48|411.08|414.21|411.81|414.36|411.96|413.48|411.08|0
1648216060000|2022-03-25 13:47:40|414.58|412.18|414.51|412.11|414.58|412.18|414.36|411.96|0
1648216070000|2022-03-25 13:47:50|414.36|411.96|414.36|411.96|414.36|411.96|414.36|411.96|0
1648216080000|2022-03-25 13:48:00|413.92|411.52|413.92|411.52|414.21|411.81|413.92|411.52|0
1648216090000|2022-03-25 13:48:10|413.77|411.37|413.34|410.94|413.77|411.37|413.34|410.94|0
1648216100000|2022-03-25 13:48:20|413.19|410.79|413.19|410.79|413.19|410.79|413.04|410.64|0
1648216110000|2022-03-25 13:48:30|413.04|410.64|413.04|410.64|413.04|410.64|412.75|410.35|0
1648216120000|2022-03-25 13:48:40|412.9|410.5|413.63|411.23|413.63|411.23|412.9|410.5|0
1648216130000|2022-03-25 13:48:50|413.48|411.08|413.56|411.16|413.63|411.23|413.48|411.08|0
1648216140000|2022-03-25 13:49:00|413.63|411.23|413.34|410.94|413.92|411.52|413.34|410.94|0
1648216150000|2022-03-25 13:49:10|413.27|410.87|412.9|410.5|413.27|410.87|412.9|410.5|0
1648216160000|2022-03-25 13:49:20|413.04|410.64|412.9|410.5|413.04|410.64|412.9|410.5|0
1648216170000|2022-03-25 13:49:30|413.63|411.23|414.07|411.67|414.07|411.67|413.63|411.23|0
1648216180000|2022-03-25 13:49:40|414.21|411.81|414.21|411.81|414.29|411.89|414.21|411.81|0
1648216190000|2022-03-25 13:49:50|414.36|411.96|414|411.6|414.36|411.96|414|411.6|0
1648216200000|2022-03-25 13:50:00|413.77|411.37|415.38|412.98|415.38|412.98|413.77|411.37|0
1648216210000|2022-03-25 13:50:10|415.17|412.77|415.09|412.69|415.17|412.77|414.94|412.54|0
1648216220000|2022-03-25 13:50:20|414.8|412.4|414.5|412.1|414.8|412.4|414.5|412.1|0
1648216230000|2022-03-25 13:50:30|414.21|411.81|413.63|411.23|414.21|411.81|413.63|411.23|0
1648216240000|2022-03-25 13:50:40|413.27|410.87|413.19|410.79|413.27|410.87|413.04|410.64|0
1648216250000|2022-03-25 13:50:50|412.75|410.35|413.04|410.64|413.04|410.64|412.75|410.35|0
1648216260000|2022-03-25 13:51:00|412.9|410.5|412.54|410.14|413.19|410.79|412.54|410.14|0
1648216270000|2022-03-25 13:51:10|412.61|410.21|412.75|410.35|412.75|410.35|412.46|410.06|0
1648216280000|2022-03-25 13:51:20|412.9|410.5|412.9|410.5|412.9|410.5|412.75|410.35|0
1648216290000|2022-03-25 13:51:30|413.04|410.64|413.33|410.93|413.34|410.94|412.9|410.5|0
1648216300000|2022-03-25 13:51:40|413.19|410.79|413.33|410.93|413.33|410.93|413.19|410.79|0
1648216310000|2022-03-25 13:51:50|413.48|411.08|413.04|410.64|413.48|411.08|413.04|410.64|0
1648216320000|2022-03-25 13:52:00|413.19|410.79|413.33|410.93|413.33|410.93|413.19|410.79|0
1648216330000|2022-03-25 13:52:10|413.63|411.23|414.65|412.25|414.65|412.25|413.63|411.23|0
1648216340000|2022-03-25 13:52:20|414.5|412.1|414.5|412.1|414.5|412.1|414.07|411.67|0
1648216350000|2022-03-25 13:52:30|414.65|412.25|414.65|412.25|414.94|412.54|414.36|411.96|0
1648216360000|2022-03-25 13:52:40|414.8|412.4|414.36|411.96|414.8|412.4|414.36|411.96|0
1648216370000|2022-03-25 13:52:50|414.5|412.1|414.5|412.1|414.65|412.25|414.36|411.96|0
1648216380000|2022-03-25 13:53:00|414.65|412.25|413.92|411.52|414.65|412.25|413.92|411.52|0
1648216390000|2022-03-25 13:53:10|413.77|411.37|413.85|411.45|413.92|411.52|413.77|411.37|0
1648216400000|2022-03-25 13:53:20|414.14|411.74|413.33|410.93|414.14|411.74|413.33|410.93|0
1648216410000|2022-03-25 13:53:30|413.48|411.08|413.63|411.23|413.63|411.23|413.33|410.93|0
1648216420000|2022-03-25 13:53:40|414.14|411.74|414.36|411.96|414.36|411.96|414.14|411.74|0
1648216430000|2022-03-25 13:53:50|414.5|412.1|414.5|412.1|414.5|412.1|414.21|411.81|0
1648216440000|2022-03-25 13:54:00|414.06|411.66|413.48|411.08|414.06|411.66|413.48|411.08|0
1648216450000|2022-03-25 13:54:10|413.19|410.79|413.12|410.72|413.33|410.93|413.12|410.72|0
1648216460000|2022-03-25 13:54:20|413.04|410.64|413.04|410.64|413.19|410.79|413.04|410.64|0
1648216470000|2022-03-25 13:54:30|413.26|410.86|413.04|410.64|413.26|410.86|412.83|410.43|0
1648216480000|2022-03-25 13:54:40|412.9|410.5|413.33|410.93|413.33|410.93|412.9|410.5|0
1648216490000|2022-03-25 13:54:50|413.12|410.72|413.33|410.93|413.33|410.93|413.12|410.72|0
1648216500000|2022-03-25 13:55:00|413.04|410.64|412.9|410.5|413.19|410.79|412.9|410.5|0
1648216510000|2022-03-25 13:55:10|413.04|410.64|414.06|411.66|414.06|411.66|413.04|410.64|0
1648216520000|2022-03-25 13:55:20|413.92|411.52|413.92|411.52|414.06|411.66|413.77|411.37|0
1648216530000|2022-03-25 13:55:30|414.36|411.96|415.09|412.69|415.09|412.69|414.36|411.96|0
1648216540000|2022-03-25 13:55:40|415.38|412.98|414.94|412.54|415.38|412.98|414.94|412.54|0
1648216550000|2022-03-25 13:55:50|414.79|412.39|415.23|412.83|415.23|412.83|414.79|412.39|0
1648216560000|2022-03-25 13:56:00|415.31|412.91|415.09|412.69|415.97|413.57|415.09|412.69|0
1648216570000|2022-03-25 13:56:10|414.94|412.54|414.94|412.54|415.09|412.69|414.94|412.54|0
1648216580000|2022-03-25 13:56:20|415.16|412.76|415.09|412.69|415.16|412.76|415.09|412.69|0
1648216590000|2022-03-25 13:56:30|414.79|412.39|414.94|412.54|414.94|412.54|414.79|412.39|0
1648216600000|2022-03-25 13:56:40|415.38|412.98|415.23|412.83|415.67|413.27|415.23|412.83|0
1648216610000|2022-03-25 13:56:50|415.09|412.69|415.53|413.13|415.53|413.13|415.09|412.69|0
1648216620000|2022-03-25 13:57:00|415.67|413.27|415.97|413.57|415.97|413.57|415.67|413.27|0
1648216630000|2022-03-25 13:57:10|415.53|413.13|415.97|413.57|415.97|413.57|415.53|413.13|0
1648216640000|2022-03-25 13:57:20|416.41|414.01|416.55|414.15|416.85|414.45|416.41|414.01|0
1648216650000|2022-03-25 13:57:30|416.85|414.45|416.55|414.15|416.85|414.45|416.55|414.15|0
1648216660000|2022-03-25 13:57:40|416.7|414.3|416.85|414.45|417.14|414.74|416.7|414.3|0
1648216670000|2022-03-25 13:57:50|416.99|414.59|417.43|415.03|417.43|415.03|416.99|414.59|0
1648216680000|2022-03-25 13:58:00|417.29|414.89|417.87|415.47|417.87|415.47|417.29|414.89|0
1648216690000|2022-03-25 13:58:10|417.73|415.33|417.87|415.47|417.95|415.55|417.73|415.33|0
1648216700000|2022-03-25 13:58:20|417.73|415.33|417.87|415.47|418.02|415.62|417.73|415.33|0
1648216710000|2022-03-25 13:58:30|417.58|415.18|417.14|414.74|417.73|415.33|417.14|414.74|0
1648216720000|2022-03-25 13:58:40|417.29|414.89|417.14|414.74|417.29|414.89|416.99|414.59|0
1648216730000|2022-03-25 13:58:50|417.29|414.89|417.29|414.89|417.43|415.03|417.29|414.89|0
1648216740000|2022-03-25 13:59:00|416.85|414.45|416.7|414.3|416.99|414.59|416.7|414.3|0
1648216750000|2022-03-25 13:59:10|416.85|414.45|416.41|414.01|416.85|414.45|416.41|414.01|0
1648216760000|2022-03-25 13:59:20|416.26|413.86|416.7|414.3|416.7|414.3|416.26|413.86|0
1648216770000|2022-03-25 13:59:30|416.85|414.45|416.99|414.59|416.99|414.59|416.85|414.45|0
1648216780000|2022-03-25 13:59:40|417.14|414.74|416.99|414.59|417.14|414.74|416.99|414.59|0
1648216790000|2022-03-25 13:59:50|417.07|414.67|416.85|414.45|417.14|414.74|416.85|414.45|0
1648216800000|2022-03-25 14:00:00|416.63|414.23|416.85|414.45|416.85|414.45|416.4|414|0
1648216810000|2022-03-25 14:00:10|416.33|413.93|416.7|414.3|416.7|414.3|416.33|413.93|0
1648216820000|2022-03-25 14:00:20|416.55|414.15|416.7|414.3|416.99|414.59|416.55|414.15|0
1648216830000|2022-03-25 14:00:30|416.99|414.59|417.87|415.47|417.87|415.47|416.99|414.59|0
1648216840000|2022-03-25 14:00:40|417.43|415.03|417.73|415.33|417.95|415.55|417.43|415.03|0
1648216850000|2022-03-25 14:00:50|417.43|415.03|417.29|414.89|417.51|415.11|417.29|414.89|0
1648216860000|2022-03-25 14:01:00|417.14|414.74|417.29|414.89|417.29|414.89|416.7|414.3|0
1648216870000|2022-03-25 14:01:10|417.14|414.74|416.99|414.59|417.14|414.74|416.7|414.3|0
1648216880000|2022-03-25 14:01:20|417.14|414.74|416.92|414.52|417.14|414.74|416.77|414.37|0
1648216890000|2022-03-25 14:01:30|416.99|414.59|417.29|414.89|417.29|414.89|416.99|414.59|0
1648216900000|2022-03-25 14:01:40|417.36|414.96|416.92|414.52|417.43|415.03|416.92|414.52|0
1648216910000|2022-03-25 14:01:50|417.28|414.88|417.43|415.03|417.43|415.03|417.28|414.88|0
1648216920000|2022-03-25 14:02:00|416.99|414.59|417.14|414.74|417.14|414.74|416.99|414.59|0
1648216930000|2022-03-25 14:02:10|417.73|415.33|417.58|415.18|417.73|415.33|417.51|415.11|0
1648216940000|2022-03-25 14:02:20|417.28|414.88|417.28|414.88|417.43|415.03|417.28|414.88|0
1648216950000|2022-03-25 14:02:30|416.99|414.59|417.73|415.33|417.73|415.33|416.99|414.59|0
1648216960000|2022-03-25 14:02:40|418.46|416.06|418.31|415.91|418.46|416.06|418.17|415.77|0
1648216970000|2022-03-25 14:02:50|418.39|415.99|418.02|415.62|418.39|415.99|418.02|415.62|0
1648216980000|2022-03-25 14:03:00|418.46|416.06|418.02|415.62|418.46|416.06|418.02|415.62|0
1648216990000|2022-03-25 14:03:10|418.31|415.91|418.83|416.43|418.83|416.43|418.31|415.91|0
1648217000000|2022-03-25 14:03:20|418.9|416.5|418.9|416.5|419.05|416.65|418.9|416.5|0
1648217010000|2022-03-25 14:03:30|418.61|416.21|418.75|416.35|418.75|416.35|418.46|416.06|0
1648217020000|2022-03-25 14:03:40|419.05|416.65|418.9|416.5|419.05|416.65|418.75|416.35|0
1648217030000|2022-03-25 14:03:50|418.75|416.35|418.61|416.21|418.75|416.35|418.61|416.21|0
1648217040000|2022-03-25 14:04:00|418.46|416.06|418.31|415.91|418.61|416.21|417.87|415.47|0
1648217050000|2022-03-25 14:04:10|418.02|415.62|417.87|415.47|418.02|415.62|417.87|415.47|0
1648217060000|2022-03-25 14:04:20|418.02|415.62|417.58|415.18|418.02|415.62|417.58|415.18|0
1648217070000|2022-03-25 14:04:30|417.43|415.03|417.43|415.03|417.43|415.03|417.43|415.03|0
1648217080000|2022-03-25 14:04:40|417.58|415.18|417.28|414.88|417.58|415.18|417.14|414.74|0
1648217090000|2022-03-25 14:04:50|417.58|415.18|417.21|414.81|417.58|415.18|417.14|414.74|0
1648217100000|2022-03-25 14:05:00|417.14|414.74|416.99|414.59|417.14|414.74|416.99|414.59|0
1648217110000|2022-03-25 14:05:10|416.84|414.44|416.92|414.52|417.14|414.74|416.84|414.44|0
1648217120000|2022-03-25 14:05:20|417.58|415.18|417.72|415.32|417.72|415.32|417.43|415.03|0
1648217130000|2022-03-25 14:05:30|417.87|415.47|417.72|415.32|417.87|415.47|417.72|415.32|0
1648217140000|2022-03-25 14:05:40|417.58|415.18|417.28|414.88|417.58|415.18|417.28|414.88|0
1648217150000|2022-03-25 14:05:50|417.43|415.03|416.99|414.59|417.43|415.03|416.55|414.15|0
1648217160000|2022-03-25 14:06:00|416.77|414.37|416.7|414.3|417.14|414.74|416.7|414.3|0
1648217170000|2022-03-25 14:06:10|416.84|414.44|416.7|414.3|416.99|414.59|416.7|414.3|0
1648217180000|2022-03-25 14:06:20|416.55|414.15|416.4|414|416.55|414.15|416.26|413.86|0
1648217190000|2022-03-25 14:06:30|416.26|413.86|416.7|414.3|416.7|414.3|416.26|413.86|0
1648217200000|2022-03-25 14:06:40|416.55|414.15|416.26|413.86|416.55|414.15|416.26|413.86|0
1648217210000|2022-03-25 14:06:50|416.84|414.44|417.28|414.88|417.28|414.88|416.84|414.44|0
1648217220000|2022-03-25 14:07:00|417.58|415.18|417.72|415.32|417.87|415.47|417.58|415.18|0
1648217230000|2022-03-25 14:07:10|417.87|415.47|417.72|415.32|418.02|415.62|417.72|415.32|0
1648217240000|2022-03-25 14:07:20|417.58|415.18|417.14|414.74|417.58|415.18|417.14|414.74|0
1648217250000|2022-03-25 14:07:30|416.99|414.59|416.99|414.59|417.14|414.74|416.99|414.59|0
1648217260000|2022-03-25 14:07:40|417.14|414.74|417.58|415.18|417.58|415.18|417.14|414.74|0
1648217270000|2022-03-25 14:07:50|417.43|415.03|416.99|414.59|417.43|415.03|416.99|414.59|0
1648217280000|2022-03-25 14:08:00|416.84|414.44|417.58|415.18|417.58|415.18|416.84|414.44|0
1648217290000|2022-03-25 14:08:10|417.43|415.03|416.7|414.3|417.43|415.03|416.7|414.3|0
1648217300000|2022-03-25 14:08:20|416.55|414.15|416.11|413.71|416.55|414.15|415.96|413.56|0
1648217310000|2022-03-25 14:08:30|415.96|413.56|415.74|413.34|415.96|413.56|415.67|413.27|0
1648217320000|2022-03-25 14:08:40|415.82|413.42|415.67|413.27|415.96|413.56|415.67|413.27|0
1648217330000|2022-03-25 14:08:50|415.52|413.12|415.23|412.83|415.52|413.12|415.08|412.68|0
1648217340000|2022-03-25 14:09:00|415.08|412.68|414.79|412.39|415.08|412.68|414.79|412.39|0
1648217350000|2022-03-25 14:09:10|415.52|413.12|415.23|412.83|415.52|413.12|415.08|412.68|0
1648217360000|2022-03-25 14:09:20|415.08|412.68|414.79|412.39|415.08|412.68|414.64|412.24|0
1648217370000|2022-03-25 14:09:30|414.94|412.54|415.01|412.61|415.08|412.68|414.94|412.54|0
1648217380000|2022-03-25 14:09:40|415.08|412.68|415.08|412.68|415.23|412.83|415.08|412.68|0
1648217390000|2022-03-25 14:09:50|415.23|412.83|414.94|412.54|415.23|412.83|414.94|412.54|0
1648217400000|2022-03-25 14:10:00|415.08|412.68|414.94|412.54|415.23|412.83|414.64|412.24|0
1648217410000|2022-03-25 14:10:10|415.23|412.83|415.38|412.98|415.38|412.98|415.23|412.83|0
1648217420000|2022-03-25 14:10:20|415.01|412.61|414.94|412.54|415.23|412.83|414.94|412.54|0
1648217430000|2022-03-25 14:10:30|415.38|412.98|415.08|412.68|415.6|413.2|415.08|412.68|0
1648217440000|2022-03-25 14:10:40|414.94|412.54|413.91|411.51|414.94|412.54|413.91|411.51|0
1648217450000|2022-03-25 14:10:50|413.62|411.22|414.2|411.8|414.2|411.8|413.62|411.22|0
1648217460000|2022-03-25 14:11:00|414.5|412.1|414.79|412.39|414.79|412.39|414.5|412.1|0
1648217470000|2022-03-25 14:11:10|414.5|412.1|414.64|412.24|414.64|412.24|414.5|412.1|0
1648217480000|2022-03-25 14:11:20|414.5|412.1|414.06|411.66|414.5|412.1|413.91|411.51|0
1648217490000|2022-03-25 14:11:30|414.35|411.95|414.06|411.66|414.35|411.95|414.06|411.66|0
1648217500000|2022-03-25 14:11:40|414.2|411.8|413.91|411.51|414.2|411.8|413.91|411.51|0
1648217510000|2022-03-25 14:11:50|414.06|411.66|413.91|411.51|414.06|411.66|413.77|411.37|0
1648217520000|2022-03-25 14:12:00|413.47|411.07|413.62|411.22|413.91|411.51|413.47|411.07|0
1648217530000|2022-03-25 14:12:10|413.47|411.07|414.35|411.95|414.35|411.95|413.47|411.07|0
1648217540000|2022-03-25 14:12:20|414.2|411.8|414.5|412.1|414.64|412.24|414.2|411.8|0
1648217550000|2022-03-25 14:12:30|414.64|412.24|415.08|412.68|415.08|412.68|414.64|412.24|0
1648217560000|2022-03-25 14:12:40|414.94|412.54|414.64|412.24|415.08|412.68|414.64|412.24|0
1648217570000|2022-03-25 14:12:50|414.79|412.39|414.93|412.53|414.93|412.53|414.79|412.39|0
1648217580000|2022-03-25 14:13:00|415.08|412.68|415.37|412.97|415.37|412.97|415.08|412.68|0
1648217590000|2022-03-25 14:13:10|415.08|412.68|414.79|412.39|415.08|412.68|414.79|412.39|0
1648217600000|2022-03-25 14:13:20|415.08|412.68|414.5|412.1|415.08|412.68|414.5|412.1|0
1648217610000|2022-03-25 14:13:30|414.35|411.95|414.93|412.53|414.93|412.53|414.35|411.95|0
1648217620000|2022-03-25 14:13:40|414.64|412.24|414.5|412.1|414.64|412.24|414.35|411.95|0
1648217630000|2022-03-25 14:13:50|414.13|411.73|414.2|411.8|414.2|411.8|414.06|411.66|0
1648217640000|2022-03-25 14:14:00|413.91|411.51|413.99|411.59|414.06|411.66|413.91|411.51|0
1648217650000|2022-03-25 14:14:10|413.91|411.51|413.91|411.51|414.06|411.66|413.91|411.51|0
1648217660000|2022-03-25 14:14:20|414.2|411.8|414.5|412.1|414.5|412.1|414.2|411.8|0
1648217670000|2022-03-25 14:14:30|414.64|412.24|414.35|411.95|414.64|412.24|414.35|411.95|0
1648217680000|2022-03-25 14:14:40|414.64|412.24|414.93|412.53|414.93|412.53|414.57|412.17|0
1648217690000|2022-03-25 14:14:50|414.79|412.39|415.37|412.97|415.37|412.97|414.79|412.39|0
1648217700000|2022-03-25 14:15:00|415.81|413.41|415.37|412.97|415.81|413.41|415.37|412.97|0
1648217710000|2022-03-25 14:15:10|415.67|413.27|415.96|413.56|415.96|413.56|415.67|413.27|0
1648217720000|2022-03-25 14:15:20|416.11|413.71|416.11|413.71|416.11|413.71|416.11|413.71|0
1648217730000|2022-03-25 14:15:30|416.4|414|415.67|413.27|416.4|414|415.52|413.12|0
1648217740000|2022-03-25 14:15:40|415.52|413.12|415.52|413.12|415.67|413.27|415.52|413.12|0
1648217750000|2022-03-25 14:15:50|415.67|413.27|415.67|413.27|415.81|413.41|415.67|413.27|0
1648217760000|2022-03-25 14:16:00|415.52|413.12|415.52|413.12|415.74|413.34|415.52|413.12|0
1648217770000|2022-03-25 14:16:10|415.37|412.97|415.01|412.61|415.52|413.12|415.01|412.61|0
1648217780000|2022-03-25 14:16:20|415.23|412.83|415.52|413.12|415.52|413.12|415.23|412.83|0
1648217790000|2022-03-25 14:16:30|415.23|412.83|414.93|412.53|415.23|412.83|414.93|412.53|0
1648217800000|2022-03-25 14:16:40|414.79|412.39|415.08|412.68|415.08|412.68|414.79|412.39|0
1648217810000|2022-03-25 14:16:50|414.93|412.53|414.64|412.24|414.93|412.53|414.64|412.24|0
1648217820000|2022-03-25 14:17:00|414.49|412.09|414.35|411.95|414.93|412.53|414.35|411.95|0
1648217830000|2022-03-25 14:17:10|414.2|411.8|414.57|412.17|414.64|412.24|414.2|411.8|0
1648217840000|2022-03-25 14:17:20|414.93|412.53|414.93|412.53|414.93|412.53|414.79|412.39|0
1648217850000|2022-03-25 14:17:30|414.64|412.24|415.16|412.76|415.16|412.76|414.64|412.24|0
1648217860000|2022-03-25 14:17:40|415.23|412.83|415.52|413.12|415.52|413.12|415.23|412.83|0
1648217870000|2022-03-25 14:17:50|415.67|413.27|415.52|413.12|415.67|413.27|415.37|412.97|0
1648217880000|2022-03-25 14:18:00|415.6|413.2|415.81|413.41|415.96|413.56|415.6|413.2|0
1648217890000|2022-03-25 14:18:10|415.52|413.12|415.52|413.12|415.67|413.27|415.37|412.97|0
1648217900000|2022-03-25 14:18:20|415.37|412.97|414.64|412.24|415.37|412.97|414.64|412.24|0
1648217910000|2022-03-25 14:18:30|414.57|412.17|414.49|412.09|414.64|412.24|414.49|412.09|0
1648217920000|2022-03-25 14:18:40|414.35|411.95|414.49|412.09|414.49|412.09|414.35|411.95|0
1648217930000|2022-03-25 14:18:50|414.64|412.24|414.49|412.09|414.79|412.39|414.49|412.09|0
1648217940000|2022-03-25 14:19:00|414.2|411.8|414.06|411.66|414.35|411.95|414.06|411.66|0
1648217950000|2022-03-25 14:19:10|413.62|411.22|413.11|410.71|413.62|411.22|413.11|410.71|0
1648217960000|2022-03-25 14:19:20|413.03|410.63|412.6|410.2|413.03|410.63|412.6|410.2|0
1648217970000|2022-03-25 14:19:30|413.18|410.78|412.89|410.49|413.18|410.78|412.74|410.34|0
1648217980000|2022-03-25 14:19:40|412.74|410.34|412.6|410.2|412.89|410.49|412.6|410.2|0
1648217990000|2022-03-25 14:19:50|412.74|410.34|412.89|410.49|412.89|410.49|412.74|410.34|0
1648218000000|2022-03-25 14:20:00|412.74|410.34|412.45|410.05|412.74|410.34|412.45|410.05|0
1648218010000|2022-03-25 14:20:10|412.3|409.9|412.3|409.9|412.3|409.9|412.16|409.76|0
1648218020000|2022-03-25 14:20:20|412.89|410.49|412.59|410.19|412.89|410.49|412.59|410.19|0
1648218030000|2022-03-25 14:20:30|412.89|410.49|412.74|410.34|413.03|410.63|412.59|410.19|0
1648218040000|2022-03-25 14:20:40|412.59|410.19|412.45|410.05|412.59|410.19|412.45|410.05|0
1648218050000|2022-03-25 14:20:50|412.59|410.19|412.59|410.19|412.74|410.34|412.59|410.19|0
1648218060000|2022-03-25 14:21:00|412.01|409.61|412.38|409.98|412.59|410.19|412.01|409.61|0
1648218070000|2022-03-25 14:21:10|412.3|409.9|412.3|409.9|412.3|409.9|412.01|409.61|0
1648218080000|2022-03-25 14:21:20|412.16|409.76|411.72|409.32|412.16|409.76|411.72|409.32|0
1648218090000|2022-03-25 14:21:30|411.43|409.03|410.7|408.3|411.43|409.03|410.7|408.3|0
1648218100000|2022-03-25 14:21:40|410.85|408.45|410.7|408.3|410.85|408.45|410.7|408.3|0
1648218110000|2022-03-25 14:21:50|410.56|408.16|411.14|408.74|411.14|408.74|410.56|408.16|0
1648218120000|2022-03-25 14:22:00|410.99|408.59|411.28|408.88|411.36|408.96|410.99|408.59|0
1648218130000|2022-03-25 14:22:10|410.99|408.59|410.85|408.45|411.14|408.74|410.85|408.45|0
1648218140000|2022-03-25 14:22:20|410.7|408.3|409.25|406.85|410.7|408.3|409.25|406.85|0
1648218150000|2022-03-25 14:22:30|409.1|406.7|409.54|407.14|409.54|407.14|408.96|406.56|0
1648218160000|2022-03-25 14:22:40|409.25|406.85|409.25|406.85|409.39|406.99|409.25|406.85|0
1648218170000|2022-03-25 14:22:50|409.39|406.99|409.25|406.85|409.39|406.99|409.1|406.7|0
1648218180000|2022-03-25 14:23:00|409.18|406.78|409.25|406.85|409.54|407.14|409.18|406.78|0
1648218190000|2022-03-25 14:23:10|408.02|405.62|408.02|405.62|408.17|405.77|408.02|405.62|0
1648218200000|2022-03-25 14:23:20|408.17|405.77|408.17|405.77|408.17|405.77|408.02|405.62|0
1648218210000|2022-03-25 14:23:30|408.31|405.91|408.17|405.77|408.31|405.91|408.17|405.77|0
1648218220000|2022-03-25 14:23:40|408.31|405.91|408.17|405.77|408.31|405.91|408.17|405.77|0
1648218230000|2022-03-25 14:23:50|408.02|405.62|407.73|405.33|408.02|405.62|407.73|405.33|0
1648218240000|2022-03-25 14:24:00|407.3|404.9|406.43|404.03|407.3|404.9|406.43|404.03|0
1648218250000|2022-03-25 14:24:10|406.14|403.74|404.48|402.08|406.14|403.74|404.48|402.08|0
1648218260000|2022-03-25 14:24:20|406.5|404.1|405.81|403.41|406.57|404.17|405.81|403.41|0
1648218270000|2022-03-25 14:24:30|405.96|403.56|405.52|403.12|405.96|403.56|405.52|403.12|0
1648218280000|2022-03-25 14:24:40|405.67|403.27|405.89|403.49|405.96|403.56|405.67|403.27|0
1648218290000|2022-03-25 14:24:50|405.38|402.98|405.23|402.83|405.6|403.2|405.23|402.83|0
1648218300000|2022-03-25 14:25:00|405.38|402.98|405.23|402.83|405.38|402.98|405.23|402.83|0
1648218310000|2022-03-25 14:25:10|405.67|403.27|405.96|403.56|405.96|403.56|405.67|403.27|0
1648218320000|2022-03-25 14:25:20|406.1|403.7|406.1|403.7|406.25|403.85|406.1|403.7|0
1648218330000|2022-03-25 14:25:30|406.39|403.99|406.54|404.14|406.54|404.14|406.39|403.99|0
1648218340000|2022-03-25 14:25:40|406.83|404.43|406.98|404.58|406.98|404.58|406.68|404.28|0
1648218350000|2022-03-25 14:25:50|407.2|404.8|407.27|404.87|407.27|404.87|407.12|404.72|0
1648218360000|2022-03-25 14:26:00|407.7|405.3|407.7|405.3|407.7|405.3|407.7|405.3|0
1648218370000|2022-03-25 14:26:10|407.56|405.16|407.41|405.01|407.56|405.16|407.12|404.72|0
1648218380000|2022-03-25 14:26:20|407.12|404.72|407.27|404.87|407.27|404.87|407.12|404.72|0
1648218390000|2022-03-25 14:26:30|406.97|404.57|407.12|404.72|407.12|404.72|406.97|404.57|0
1648218400000|2022-03-25 14:26:40|406.97|404.57|406.68|404.28|406.97|404.57|406.54|404.14|0
1648218420000|2022-03-25 14:27:00|406.83|404.43|406.25|403.85|406.83|404.43|406.25|403.85|0
1648218430000|2022-03-25 14:27:10|406.1|403.7|406.83|404.43|406.83|404.43|406.1|403.7|0
1648218440000|2022-03-25 14:27:20|406.39|403.99|406.83|404.43|406.83|404.43|406.39|403.99|0
1648218450000|2022-03-25 14:27:30|406.68|404.28|406.97|404.57|406.97|404.57|406.68|404.28|0
1648218460000|2022-03-25 14:27:40|407.12|404.72|406.83|404.43|407.27|404.87|406.83|404.43|0
1648218470000|2022-03-25 14:27:50|406.61|404.21|406.54|404.14|406.61|404.21|406.54|404.14|0
1648218480000|2022-03-25 14:28:00|406.39|403.99|406.68|404.28|406.68|404.28|406.39|403.99|0
1648218490000|2022-03-25 14:28:10|406.83|404.43|406.83|404.43|406.83|404.43|406.54|404.14|0
1648218500000|2022-03-25 14:28:20|406.9|404.5|407.41|405.01|407.41|405.01|406.9|404.5|0
1648218510000|2022-03-25 14:28:30|407.26|404.86|407.26|404.86|407.26|404.86|407.26|404.86|0
1648218520000|2022-03-25 14:28:40|407.12|404.72|407.26|404.86|407.26|404.86|407.12|404.72|0
1648218530000|2022-03-25 14:28:50|407.41|405.01|407.7|405.3|407.7|405.3|407.41|405.01|0
1648218540000|2022-03-25 14:29:00|407.63|405.23|407.41|405.01|407.63|405.23|407.41|405.01|0
1648218550000|2022-03-25 14:29:10|407.26|404.86|407.26|404.86|407.41|405.01|407.26|404.86|0
1648218560000|2022-03-25 14:29:20|407.41|405.01|407.56|405.16|407.56|405.16|407.41|405.01|0
1648218570000|2022-03-25 14:29:30|407.63|405.23|407.7|405.3|407.7|405.3|407.63|405.23|0
1648218580000|2022-03-25 14:29:40|407.56|405.16|407.56|405.16|407.56|405.16|407.56|405.16|0
1648218590000|2022-03-25 14:29:50|407.7|405.3|407.7|405.3|407.7|405.3|407.56|405.16|0
1648218600000|2022-03-25 14:30:00|407.56|405.16|406.97|404.57|407.7|405.3|406.97|404.57|0
1648218610000|2022-03-25 14:30:10|407.12|404.72|407.56|405.16|407.56|405.16|407.12|404.72|0
1648218620000|2022-03-25 14:30:20|407.41|405.01|407.12|404.72|407.41|405.01|407.12|404.72|0
1648218630000|2022-03-25 14:30:30|406.97|404.57|406.97|404.57|406.97|404.57|406.97|404.57|0
1648218640000|2022-03-25 14:30:40|407.12|404.72|407.34|404.94|407.41|405.01|407.12|404.72|0
1648218650000|2022-03-25 14:30:50|407.26|404.86|407.26|404.86|407.55|405.15|407.26|404.86|0
1648218660000|2022-03-25 14:31:00|407.12|404.72|406.97|404.57|407.12|404.72|406.83|404.43|0
1648218670000|2022-03-25 14:31:10|407.41|405.01|407.41|405.01|407.41|405.01|407.26|404.86|0
1648218680000|2022-03-25 14:31:20|407.55|405.15|407.55|405.15|407.55|405.15|407.41|405.01|0
1648218690000|2022-03-25 14:31:30|407.41|405.01|407.26|404.86|407.41|405.01|407.26|404.86|0
1648218700000|2022-03-25 14:31:40|407.19|404.79|407.12|404.72|407.26|404.86|407.12|404.72|0
1648218710000|2022-03-25 14:31:50|406.97|404.57|406.68|404.28|406.97|404.57|406.68|404.28|0
1648218720000|2022-03-25 14:32:00|406.54|404.14|406.68|404.28|406.97|404.57|406.54|404.14|0
1648218730000|2022-03-25 14:32:10|406.83|404.43|406.83|404.43|406.97|404.57|406.76|404.36|0
1648218740000|2022-03-25 14:32:20|406.68|404.28|406.83|404.43|406.83|404.43|406.68|404.28|0
1648218750000|2022-03-25 14:32:30|406.68|404.28|406.68|404.28|406.68|404.28|406.54|404.14|0
1648218760000|2022-03-25 14:32:40|406.83|404.43|406.9|404.5|406.97|404.57|406.83|404.43|0
1648218770000|2022-03-25 14:32:50|406.68|404.28|406.54|404.14|406.68|404.28|406.54|404.14|0
1648218780000|2022-03-25 14:33:00|406.25|403.85|406.54|404.14|406.68|404.28|406.25|403.85|0
1648218790000|2022-03-25 14:33:10|406.83|404.43|406.83|404.43|406.97|404.57|406.83|404.43|0
1648218800000|2022-03-25 14:33:20|406.68|404.28|406.39|403.99|406.68|404.28|406.39|403.99|0
1648218810000|2022-03-25 14:33:30|406.1|403.7|405.67|403.27|406.1|403.7|405.67|403.27|0
1648218820000|2022-03-25 14:33:40|405.74|403.34|406.25|403.85|406.25|403.85|405.67|403.27|0
1648218830000|2022-03-25 14:33:50|405.96|403.56|405.96|403.56|406.1|403.7|405.96|403.56|0
1648218840000|2022-03-25 14:34:00|406.1|403.7|405.96|403.56|406.1|403.7|405.96|403.56|0
1648218850000|2022-03-25 14:34:10|405.81|403.41|405.74|403.34|405.81|403.41|405.67|403.27|0
1648218860000|2022-03-25 14:34:20|405.52|403.12|405.52|403.12|405.67|403.27|405.52|403.12|0
1648218870000|2022-03-25 14:34:30|405.38|402.98|405.23|402.83|405.52|403.12|405.23|402.83|0
1648218880000|2022-03-25 14:34:40|405.09|402.69|405.16|402.76|405.23|402.83|405.09|402.69|0
1648218890000|2022-03-25 14:34:50|405.09|402.69|404.8|402.4|405.09|402.69|404.8|402.4|0
1648218900000|2022-03-25 14:35:00|404.51|402.11|403.78|401.38|404.51|402.11|403.64|401.24|0
1648218910000|2022-03-25 14:35:10|403.93|401.53|403.93|401.53|404.07|401.67|403.93|401.53|0
1648218920000|2022-03-25 14:35:20|403.78|401.38|403.35|400.95|403.78|401.38|403.35|400.95|0
1648218930000|2022-03-25 14:35:30|403.49|401.09|403.49|401.09|403.78|401.38|403.49|401.09|0
1648218940000|2022-03-25 14:35:40|403.57|401.17|403.64|401.24|403.64|401.24|403.57|401.17|0
1648218950000|2022-03-25 14:35:50|403.78|401.38|403.64|401.24|403.78|401.38|403.64|401.24|0
1648218960000|2022-03-25 14:36:00|403.49|401.09|403.64|401.24|403.78|401.38|403.49|401.09|0
1648218970000|2022-03-25 14:36:10|403.78|401.38|403.49|401.09|403.78|401.38|403.35|400.95|0
1648218980000|2022-03-25 14:36:20|403.35|400.95|403.35|400.95|403.35|400.95|403.35|400.95|0
1648218990000|2022-03-25 14:36:30|403.2|400.8|403.49|401.09|403.49|401.09|403.2|400.8|0
1648219000000|2022-03-25 14:36:40|403.35|400.95|403.14|400.74|403.35|400.95|403.14|400.74|0
1648219010000|2022-03-25 14:36:50|402.92|400.52|403.14|400.74|403.14|400.74|402.92|400.52|0
1648219020000|2022-03-25 14:37:00|403.2|400.8|403.78|401.38|403.93|401.53|403.2|400.8|0
1648219030000|2022-03-25 14:37:10|403.93|401.53|403.93|401.53|403.93|401.53|403.78|401.38|0
1648219040000|2022-03-25 14:37:20|403.78|401.38|403.64|401.24|403.78|401.38|403.64|401.24|0
1648219050000|2022-03-25 14:37:30|403.49|401.09|403.49|401.09|403.49|401.09|403.49|401.09|0
1648219060000|2022-03-25 14:37:40|403.64|401.24|403.71|401.31|403.71|401.31|403.64|401.24|0
1648219070000|2022-03-25 14:37:50|403.35|400.95|403.35|400.95|403.35|400.95|403.35|400.95|0
1648219080000|2022-03-25 14:38:00|403.42|401.02|403.2|400.8|403.49|401.09|403.2|400.8|0
1648219090000|2022-03-25 14:38:10|403.35|400.95|403.35|400.95|403.35|400.95|403.2|400.8|0
1648219100000|2022-03-25 14:38:20|403.42|401.02|403.49|401.09|403.49|401.09|403.06|400.66|0
1648219110000|2022-03-25 14:38:30|403.78|401.38|403.78|401.38|403.93|401.53|403.78|401.38|0
1648219120000|2022-03-25 14:38:40|403.93|401.53|404.07|401.67|404.07|401.67|403.93|401.53|0
1648219130000|2022-03-25 14:38:50|403.93|401.53|404.22|401.82|404.22|401.82|403.93|401.53|0
1648219140000|2022-03-25 14:39:00|404.07|401.67|404.07|401.67|404.22|401.82|404.07|401.67|0
1648219150000|2022-03-25 14:39:10|403.93|401.53|403.78|401.38|403.93|401.53|403.64|401.24|0
1648219160000|2022-03-25 14:39:20|403.64|401.24|404|401.6|404|401.6|403.49|401.09|0
1648219170000|2022-03-25 14:39:30|404.07|401.67|404.36|401.96|404.36|401.96|404.07|401.67|0
1648219180000|2022-03-25 14:39:40|404.5|402.1|404.36|401.96|404.5|402.1|404.36|401.96|0
1648219190000|2022-03-25 14:39:50|404.5|402.1|404.5|402.1|404.5|402.1|404.5|402.1|0
1648219200000|2022-03-25 14:40:00|404.58|402.18|404.5|402.1|404.58|402.18|404.22|401.82|0
1648219210000|2022-03-25 14:40:10|405.08|402.68|404.94|402.54|405.08|402.68|404.79|402.39|0
1648219220000|2022-03-25 14:40:20|404.79|402.39|404.94|402.54|405.08|402.68|404.79|402.39|0
1648219230000|2022-03-25 14:40:30|404.79|402.39|404.79|402.39|404.79|402.39|404.65|402.25|0
1648219240000|2022-03-25 14:40:40|404.65|402.25|404.94|402.54|404.94|402.54|404.65|402.25|0
1648219250000|2022-03-25 14:40:50|404.5|402.1|404.07|401.67|404.5|402.1|404.07|401.67|0
1648219260000|2022-03-25 14:41:00|403.64|401.24|403.2|400.8|403.64|401.24|403.2|400.8|0
1648219270000|2022-03-25 14:41:10|403.35|400.95|403.06|400.66|403.35|400.95|403.06|400.66|0
1648219280000|2022-03-25 14:41:20|402.91|400.51|403.06|400.66|403.2|400.8|402.91|400.51|0
1648219290000|2022-03-25 14:41:30|402.91|400.51|402.77|400.37|402.91|400.51|402.77|400.37|0
1648219300000|2022-03-25 14:41:40|402.63|400.23|402.77|400.37|402.77|400.37|402.63|400.23|0
1648219310000|2022-03-25 14:41:50|403.06|400.66|402.91|400.51|403.06|400.66|402.91|400.51|0
1648219320000|2022-03-25 14:42:00|402.77|400.37|402.19|399.79|402.77|400.37|402.19|399.79|0
1648219330000|2022-03-25 14:42:10|402.05|399.65|402.05|399.65|402.19|399.79|402.05|399.65|0
1648219340000|2022-03-25 14:42:20|401.9|399.5|401.9|399.5|402.19|399.79|401.76|399.36|0
1648219350000|2022-03-25 14:42:30|401.76|399.36|402.19|399.79|402.19|399.79|401.76|399.36|0
1648219360000|2022-03-25 14:42:40|402.05|399.65|401.9|399.5|402.19|399.79|401.9|399.5|0
1648219370000|2022-03-25 14:42:50|401.62|399.22|401.9|399.5|401.9|399.5|401.62|399.22|0
1648219380000|2022-03-25 14:43:00|402.05|399.65|401.33|398.93|402.05|399.65|401.33|398.93|0
1648219390000|2022-03-25 14:43:10|401.47|399.07|401.33|398.93|401.62|399.22|401.33|398.93|0
1648219400000|2022-03-25 14:43:20|401.76|399.36|401.62|399.22|401.76|399.36|401.47|399.07|0
1648219410000|2022-03-25 14:43:30|401.76|399.36|401.9|399.5|401.9|399.5|401.76|399.36|0
1648219420000|2022-03-25 14:43:40|402.05|399.65|402.34|399.94|402.34|399.94|402.05|399.65|0
1648219440000|2022-03-25 14:44:00|402.19|399.79|402.34|399.94|402.48|400.08|402.19|399.79|0
1648219450000|2022-03-25 14:44:10|402.48|400.08|402.62|400.22|402.62|400.22|402.48|400.08|0
1648219460000|2022-03-25 14:44:20|402.34|399.94|402.62|400.22|402.62|400.22|402.34|399.94|0
1648219470000|2022-03-25 14:44:30|402.48|400.08|402.62|400.22|402.62|400.22|402.48|400.08|0
1648219480000|2022-03-25 14:44:40|402.48|400.08|402.77|400.37|402.77|400.37|402.48|400.08|0
1648219490000|2022-03-25 14:44:50|402.55|400.15|401.9|399.5|402.62|400.22|401.9|399.5|0
1648219500000|2022-03-25 14:45:00|402.19|399.79|402.34|399.94|402.34|399.94|402.19|399.79|0
1648219510000|2022-03-25 14:45:10|402.62|400.22|402.77|400.37|402.91|400.51|402.48|400.08|0
1648219520000|2022-03-25 14:45:20|402.62|400.22|402.34|399.94|402.62|400.22|402.34|399.94|0
1648219530000|2022-03-25 14:45:30|402.48|400.08|402.34|399.94|402.48|400.08|402.19|399.79|0
1648219540000|2022-03-25 14:45:40|402.48|400.08|402.77|400.37|402.77|400.37|402.48|400.08|0
1648219550000|2022-03-25 14:45:50|402.62|400.22|404.11|401.71|404.26|401.86|402.62|400.22|0
1648219560000|2022-03-25 14:46:00|403.83|401.43|403.54|401.14|403.83|401.43|403.54|401.14|0
1648219570000|2022-03-25 14:46:10|403.39|400.99|402.16|399.76|403.54|401.14|402.16|399.76|0
1648219580000|2022-03-25 14:46:20|402.45|400.05|402.62|400.22|402.62|400.22|402.02|399.62|0
1648219590000|2022-03-25 14:46:30|402.77|400.37|402.56|400.16|402.77|400.37|402.56|400.16|0
1648219600000|2022-03-25 14:46:40|402.48|400.08|402.91|400.51|402.99|400.59|402.48|400.08|0
1648219610000|2022-03-25 14:46:50|402.77|400.37|402.91|400.51|403.06|400.66|402.77|400.37|0
1648219620000|2022-03-25 14:47:00|402.77|400.37|402.77|400.37|402.77|400.37|402.77|400.37|0
1648219630000|2022-03-25 14:47:10|402.62|400.22|402.91|400.51|402.91|400.51|402.62|400.22|0
1648219640000|2022-03-25 14:47:20|402.77|400.37|402.34|399.94|402.91|400.51|402.34|399.94|0
1648219650000|2022-03-25 14:47:30|402.48|400.08|402.62|400.22|402.62|400.22|402.48|400.08|0
1648219660000|2022-03-25 14:47:40|402.48|400.08|402.34|399.94|402.48|400.08|402.27|399.87|0
1648219670000|2022-03-25 14:47:50|402.19|399.79|402.05|399.65|402.19|399.79|401.9|399.5|0
1648219680000|2022-03-25 14:48:00|402.19|399.79|402.19|399.79|402.19|399.79|402.05|399.65|0
1648219690000|2022-03-25 14:48:10|402.05|399.65|402.05|399.65|402.19|399.79|402.05|399.65|0
1648219700000|2022-03-25 14:48:20|402.19|399.79|402.19|399.79|402.34|399.94|402.19|399.79|0
1648219710000|2022-03-25 14:48:30|402.12|399.72|402.48|400.08|402.48|400.08|402.12|399.72|0
1648219720000|2022-03-25 14:48:40|402.62|400.22|402.62|400.22|402.62|400.22|402.62|400.22|0
1648219730000|2022-03-25 14:48:50|402.77|400.37|403.06|400.66|403.06|400.66|402.62|400.22|0
1648219740000|2022-03-25 14:49:00|402.91|400.51|403.06|400.66|403.06|400.66|402.62|400.22|0
1648219750000|2022-03-25 14:49:10|403.2|400.8|403.34|400.94|403.49|401.09|403.2|400.8|0
1648219760000|2022-03-25 14:49:20|403.63|401.23|404.07|401.67|404.21|401.81|403.63|401.23|0
1648219770000|2022-03-25 14:49:30|404.21|401.81|403.92|401.52|404.21|401.81|403.92|401.52|0
1648219780000|2022-03-25 14:49:40|404.07|401.67|404.07|401.67|404.07|401.67|403.92|401.52|0
1648219790000|2022-03-25 14:49:50|403.92|401.52|403.78|401.38|403.92|401.52|403.63|401.23|0
1648219800000|2022-03-25 14:50:00|403.63|401.23|403.49|401.09|403.63|401.23|403.34|400.94|0
1648219810000|2022-03-25 14:50:10|403.06|400.66|403.34|400.94|403.34|400.94|402.91|400.51|0
1648219820000|2022-03-25 14:50:20|403.63|401.23|403.92|401.52|403.92|401.52|403.63|401.23|0
1648219830000|2022-03-25 14:50:30|403.78|401.38|403.63|401.23|403.78|401.38|403.63|401.23|0
1648219840000|2022-03-25 14:50:40|403.78|401.38|403.92|401.52|403.92|401.52|403.78|401.38|0
1648219850000|2022-03-25 14:50:50|404.07|401.67|404.07|401.67|404.07|401.67|404.07|401.67|0
1648219860000|2022-03-25 14:51:00|404.21|401.81|404.64|402.24|404.64|402.24|404.21|401.81|0
1648219870000|2022-03-25 14:51:10|404.21|401.81|404.5|402.1|404.5|402.1|404.21|401.81|0
1648219880000|2022-03-25 14:51:20|404.64|402.24|404.5|402.1|404.64|402.24|404.5|402.1|0
1648219890000|2022-03-25 14:51:30|404.64|402.24|404.35|401.95|404.64|402.24|404.35|401.95|0
1648219900000|2022-03-25 14:51:40|404.5|402.1|404.35|401.95|404.57|402.17|404.35|401.95|0
1648219910000|2022-03-25 14:51:50|404.21|401.81|404.35|401.95|404.35|401.95|404.21|401.81|0
1648219920000|2022-03-25 14:52:00|404.07|401.67|403.92|401.52|404.35|401.95|403.92|401.52|0
1648219930000|2022-03-25 14:52:10|404.07|401.67|404.07|401.67|404.07|401.67|403.92|401.52|0
1648219940000|2022-03-25 14:52:20|403.92|401.52|403.92|401.52|403.92|401.52|403.92|401.52|0
1648219950000|2022-03-25 14:52:30|404.07|401.67|403.92|401.52|404.07|401.67|403.92|401.52|0
1648219960000|2022-03-25 14:52:40|403.78|401.38|403.63|401.23|403.78|401.38|403.63|401.23|0
1648219970000|2022-03-25 14:52:50|403.49|401.09|403.92|401.52|403.92|401.52|403.49|401.09|0
1648219980000|2022-03-25 14:53:00|403.78|401.38|403.49|401.09|403.78|401.38|403.49|401.09|0
1648219990000|2022-03-25 14:53:10|403.63|401.23|403.92|401.52|403.92|401.52|403.63|401.23|0
1648220000000|2022-03-25 14:53:20|403.63|401.23|404.21|401.81|404.21|401.81|403.63|401.23|0
1648220010000|2022-03-25 14:53:30|404.35|401.95|404.5|402.1|404.5|402.1|404.35|401.95|0
1648220020000|2022-03-25 14:53:40|404.64|402.24|404.93|402.53|404.93|402.53|404.64|402.24|0
1648220030000|2022-03-25 14:53:50|405.08|402.68|405.22|402.82|405.37|402.97|405.08|402.68|0
1648220040000|2022-03-25 14:54:00|405.08|402.68|405.8|403.4|405.95|403.55|405.08|402.68|0
1648220050000|2022-03-25 14:54:10|405.95|403.55|406.09|403.69|406.09|403.69|405.95|403.55|0
1648220060000|2022-03-25 14:54:20|405.94|403.54|406.09|403.69|406.09|403.69|405.94|403.54|0
1648220070000|2022-03-25 14:54:30|406.23|403.83|406.67|404.27|406.67|404.27|406.23|403.83|0
1648220080000|2022-03-25 14:54:40|406.52|404.12|406.09|403.69|406.52|404.12|406.09|403.69|0
1648220090000|2022-03-25 14:54:50|405.8|403.4|405.8|403.4|405.8|403.4|405.66|403.26|0
1648220100000|2022-03-25 14:55:00|405.94|403.54|405.66|403.26|405.94|403.54|405.66|403.26|0
1648220110000|2022-03-25 14:55:10|405.51|403.11|405.08|402.68|405.51|403.11|405.08|402.68|0
1648220120000|2022-03-25 14:55:20|405.15|402.75|405.08|402.68|405.15|402.75|405.08|402.68|0
1648220130000|2022-03-25 14:55:30|404.93|402.53|405.65|403.25|405.65|403.25|404.93|402.53|0
1648220140000|2022-03-25 14:55:40|405.94|403.54|405.8|403.4|406.09|403.69|405.8|403.4|0
1648220150000|2022-03-25 14:55:50|406.09|403.69|406.23|403.83|406.23|403.83|406.09|403.69|0
1648220160000|2022-03-25 14:56:00|406.38|403.98|406.38|403.98|406.67|404.27|406.38|403.98|0
1648220170000|2022-03-25 14:56:10|405.94|403.54|405.51|403.11|405.94|403.54|405.51|403.11|0
1648220180000|2022-03-25 14:56:20|406.09|403.69|405.8|403.4|406.09|403.69|405.8|403.4|0
1648220190000|2022-03-25 14:56:30|405.51|403.11|405.51|403.11|405.58|403.18|405.51|403.11|0
1648220200000|2022-03-25 14:56:40|405.8|403.4|405.22|402.82|405.8|403.4|405.22|402.82|0
1648220210000|2022-03-25 14:56:50|405.36|402.96|405.08|402.68|405.36|402.96|405.08|402.68|0
1648220220000|2022-03-25 14:57:00|405.22|402.82|405.51|403.11|405.51|403.11|405.08|402.68|0
1648220230000|2022-03-25 14:57:10|405.22|402.82|405.08|402.68|405.22|402.82|404.93|402.53|0
1648220240000|2022-03-25 14:57:20|404.93|402.53|405.22|402.82|405.22|402.82|404.93|402.53|0
1648220250000|2022-03-25 14:57:30|405.08|402.68|405.44|403.04|405.44|403.04|405.08|402.68|0
1648220260000|2022-03-25 14:57:40|405.08|402.68|405.08|402.68|405.08|402.68|405.08|402.68|0
1648220270000|2022-03-25 14:57:50|404.93|402.53|405.08|402.68|405.08|402.68|404.93|402.53|0
1648220280000|2022-03-25 14:58:00|404.79|402.39|404.64|402.24|404.79|402.39|404.64|402.24|0
1648220290000|2022-03-25 14:58:10|405.22|402.82|405.22|402.82|405.36|402.96|405.22|402.82|0
1648220300000|2022-03-25 14:58:20|405.36|402.96|405.22|402.82|405.51|403.11|405.22|402.82|0
1648220310000|2022-03-25 14:58:30|405.51|403.11|405.65|403.25|405.65|403.25|405.36|402.96|0
1648220320000|2022-03-25 14:58:40|405.8|403.4|405.65|403.25|405.8|403.4|405.65|403.25|0
1648220330000|2022-03-25 14:58:50|405.36|402.96|405.65|403.25|405.65|403.25|405.36|402.96|0
1648220340000|2022-03-25 14:59:00|405.51|403.11|404.93|402.53|405.51|403.11|404.93|402.53|0
1648220350000|2022-03-25 14:59:10|405.07|402.67|405.36|402.96|405.51|403.11|405.07|402.67|0
1648220360000|2022-03-25 14:59:20|405.65|403.25|405.94|403.54|405.94|403.54|405.65|403.25|0
1648220370000|2022-03-25 14:59:30|406.09|403.69|406.09|403.69|406.09|403.69|405.94|403.54|0
1648220380000|2022-03-25 14:59:40|406.23|403.83|405.94|403.54|406.23|403.83|405.87|403.47|0
1648220390000|2022-03-25 14:59:50|405.87|403.47|405.65|403.25|405.87|403.47|405.65|403.25|0
1648220400000|2022-03-25 15:00:00|405.15|402.75|405.51|403.11|405.51|403.11|404.64|402.24|0
1648220410000|2022-03-25 15:00:10|405.36|402.96|405.94|403.54|405.94|403.54|405.36|402.96|0
1648220420000|2022-03-25 15:00:20|406.23|403.83|406.52|404.12|406.81|404.41|406.23|403.83|0
1648220430000|2022-03-25 15:00:30|406.6|404.2|406.67|404.27|406.67|404.27|406.52|404.12|0
1648220440000|2022-03-25 15:00:40|406.81|404.41|407.25|404.85|407.25|404.85|406.67|404.27|0
1648220450000|2022-03-25 15:00:50|406.96|404.56|406.96|404.56|406.96|404.56|406.67|404.27|0
1648220460000|2022-03-25 15:01:00|407.1|404.7|406.96|404.56|407.1|404.7|406.96|404.56|0
1648220470000|2022-03-25 15:01:10|407.1|404.7|408.12|405.72|408.12|405.72|407.1|404.7|0
1648220480000|2022-03-25 15:01:20|408.26|405.86|408.7|406.3|408.85|406.45|408.26|405.86|0
1648220490000|2022-03-25 15:01:30|408.85|406.45|408.7|406.3|408.99|406.59|408.7|406.3|0
1648220500000|2022-03-25 15:01:40|409.43|407.03|409.72|407.32|410.16|407.76|409.43|407.03|0
1648220510000|2022-03-25 15:01:50|409.43|407.03|409.87|407.47|409.87|407.47|409.43|407.03|0
1648220520000|2022-03-25 15:02:00|410.01|407.61|410.16|407.76|410.16|407.76|409.87|407.47|0
1648220530000|2022-03-25 15:02:10|409.87|407.47|409.28|406.88|409.87|407.47|409.28|406.88|0
1648220540000|2022-03-25 15:02:20|409.36|406.96|409.43|407.03|409.72|407.32|409.36|406.96|0
1648220550000|2022-03-25 15:02:30|409.57|407.17|409.28|406.88|409.57|407.17|409.14|406.74|0
1648220560000|2022-03-25 15:02:40|409.14|406.74|409.28|406.88|409.28|406.88|409.14|406.74|0
1648220570000|2022-03-25 15:02:50|409.43|407.03|409.43|407.03|409.43|407.03|409.28|406.88|0
1648220580000|2022-03-25 15:03:00|409.28|406.88|409.21|406.81|409.28|406.88|409.14|406.74|0
1648220590000|2022-03-25 15:03:10|408.85|406.45|408.99|406.59|409.14|406.74|408.85|406.45|0
1648220600000|2022-03-25 15:03:20|408.85|406.45|408.99|406.59|408.99|406.59|408.85|406.45|0
1648220610000|2022-03-25 15:03:30|408.55|406.15|408.41|406.01|408.55|406.15|408.41|406.01|0
1648220620000|2022-03-25 15:03:40|408.55|406.15|408.7|406.3|408.85|406.45|408.55|406.15|0
1648220630000|2022-03-25 15:03:50|408.63|406.23|408.26|405.86|408.63|406.23|408.26|405.86|0
1648220640000|2022-03-25 15:04:00|408.41|406.01|408.85|406.45|408.99|406.59|408.41|406.01|0
1648220650000|2022-03-25 15:04:10|408.99|406.59|408.85|406.45|408.99|406.59|408.85|406.45|0
1648220660000|2022-03-25 15:04:20|408.7|406.3|408.7|406.3|408.7|406.3|408.55|406.15|0
1648220670000|2022-03-25 15:04:30|408.85|406.45|408.99|406.59|408.99|406.59|408.85|406.45|0
1648220680000|2022-03-25 15:04:40|408.7|406.3|408.7|406.3|408.7|406.3|408.55|406.15|0
1648220690000|2022-03-25 15:04:50|408.55|406.15|408.7|406.3|408.85|406.45|408.55|406.15|0
1648220700000|2022-03-25 15:05:00|408.85|406.45|408.99|406.59|408.99|406.59|408.55|406.15|0
1648220710000|2022-03-25 15:05:10|409.14|406.74|408.99|406.59|409.14|406.74|408.99|406.59|0
1648220720000|2022-03-25 15:05:20|408.85|406.45|409.28|406.88|409.36|406.96|408.85|406.45|0
1648220730000|2022-03-25 15:05:30|409.43|407.03|408.99|406.59|409.43|407.03|408.99|406.59|0
1648220740000|2022-03-25 15:05:40|408.7|406.3|408.26|405.86|408.7|406.3|408.26|405.86|0
1648220750000|2022-03-25 15:05:50|408.7|406.3|408.84|406.44|408.99|406.59|408.7|406.3|0
1648220760000|2022-03-25 15:06:00|408.7|406.3|408.84|406.44|408.84|406.44|408.41|406.01|0
1648220770000|2022-03-25 15:06:10|408.55|406.15|408.55|406.15|408.55|406.15|408.55|406.15|0
1648220780000|2022-03-25 15:06:20|408.41|406.01|408.26|405.86|408.41|406.01|408.26|405.86|0
1648220790000|2022-03-25 15:06:30|408.41|406.01|408.12|405.72|408.41|406.01|408.12|405.72|0
1648220800000|2022-03-25 15:06:40|408.41|406.01|408.26|405.86|408.41|406.01|408.26|405.86|0
1648220810000|2022-03-25 15:06:50|408.41|406.01|408.12|405.72|408.41|406.01|408.12|405.72|0
1648220820000|2022-03-25 15:07:00|408.26|405.86|408.41|406.01|408.55|406.15|408.26|405.86|0
1648220830000|2022-03-25 15:07:10|408.26|405.86|408.12|405.72|408.26|405.86|408.12|405.72|0
1648220840000|2022-03-25 15:07:20|408.41|406.01|408.55|406.15|408.55|406.15|408.41|406.01|0
1648220850000|2022-03-25 15:07:30|408.7|406.3|408.84|406.44|408.84|406.44|408.55|406.15|0
1648220860000|2022-03-25 15:07:40|408.99|406.59|409.86|407.46|409.86|407.46|408.99|406.59|0
1648220870000|2022-03-25 15:07:50|410.09|407.69|409.57|407.17|410.09|407.69|409.57|407.17|0
1648220880000|2022-03-25 15:08:00|410.01|407.61|409.86|407.46|410.16|407.76|409.72|407.32|0
1648220890000|2022-03-25 15:08:10|410.3|407.9|411.32|408.92|411.32|408.92|410.3|407.9|0
1648220900000|2022-03-25 15:08:20|411.76|409.36|411.32|408.92|411.76|409.36|411.03|408.63|0
1648220910000|2022-03-25 15:08:30|411.18|408.78|412.35|409.95|412.49|410.09|411.18|408.78|0
1648220920000|2022-03-25 15:08:40|412.64|410.24|413.08|410.68|413.08|410.68|412.64|410.24|0
1648220930000|2022-03-25 15:08:50|412.79|410.39|412.79|410.39|412.93|410.53|412.49|410.09|0
1648220940000|2022-03-25 15:09:00|413.52|411.12|413.96|411.56|413.96|411.56|413.37|410.97|0
1648220950000|2022-03-25 15:09:10|413.81|411.41|414.55|412.15|414.55|412.15|413.67|411.27|0
1648220960000|2022-03-25 15:09:20|414.69|412.29|415.13|412.73|415.13|412.73|414.69|412.29|0
1648220970000|2022-03-25 15:09:30|414.99|412.59|415.28|412.88|415.28|412.88|414.99|412.59|0
1648220980000|2022-03-25 15:09:40|415.43|413.03|415.28|412.88|415.43|413.03|415.13|412.73|0
1648220990000|2022-03-25 15:09:50|415.13|412.73|415.57|413.17|415.57|413.17|415.13|412.73|0
1648221000000|2022-03-25 15:10:00|415.72|413.32|415.87|413.47|415.87|413.47|415.57|413.17|0
1648221010000|2022-03-25 15:10:10|416.16|413.76|417.34|414.94|417.34|414.94|416.16|413.76|0
1648221020000|2022-03-25 15:10:20|416.9|414.5|417.34|414.94|417.34|414.94|416.9|414.5|0
1648221030000|2022-03-25 15:10:30|417.05|414.65|417.05|414.65|417.27|414.87|417.05|414.65|0
1648221040000|2022-03-25 15:10:40|418.08|415.68|418.52|416.12|418.52|416.12|417.93|415.53|0
1648221050000|2022-03-25 15:10:50|417.79|415.39|417.57|415.17|418.08|415.68|417.49|415.09|0
1648221060000|2022-03-25 15:11:00|417.93|415.53|417.64|415.24|417.93|415.53|417.49|415.09|0
1648221070000|2022-03-25 15:11:10|417.49|415.09|417.78|415.38|417.78|415.38|417.49|415.09|0
1648221080000|2022-03-25 15:11:20|418.38|415.98|418.08|415.68|418.82|416.42|418.08|415.68|0
1648221090000|2022-03-25 15:11:30|418.67|416.27|418.23|415.83|418.97|416.57|418.23|415.83|0
1648221100000|2022-03-25 15:11:40|418.08|415.68|418.23|415.83|418.38|415.98|418.08|415.68|0
1648221110000|2022-03-25 15:11:50|418.67|416.27|418.6|416.2|418.67|416.27|418.52|416.12|0
1648221120000|2022-03-25 15:12:00|418.38|415.98|418.67|416.27|418.67|416.27|418.08|415.68|0
1648221130000|2022-03-25 15:12:10|418.52|416.12|418.67|416.27|418.67|416.27|418.52|416.12|0
1648221140000|2022-03-25 15:12:20|418.82|416.42|419.41|417.01|419.41|417.01|418.82|416.42|0
1648221150000|2022-03-25 15:12:30|419.11|416.71|419.71|417.31|419.85|417.45|419.11|416.71|0
1648221160000|2022-03-25 15:12:40|420.15|417.75|420|417.6|420.15|417.75|419.56|417.16|0
1648221170000|2022-03-25 15:12:50|420.15|417.75|419.71|417.31|420.15|417.75|419.71|417.31|0
1648221180000|2022-03-25 15:13:00|420|417.6|420.15|417.75|420.15|417.75|419.85|417.45|0
1648221190000|2022-03-25 15:13:10|420.6|418.2|420.3|417.9|420.6|418.2|420.15|417.75|0
1648221200000|2022-03-25 15:13:20|420.45|418.05|420|417.6|420.45|418.05|420|417.6|0
1648221210000|2022-03-25 15:13:30|420.15|417.75|420.15|417.75|420.15|417.75|420|417.6|0
1648221220000|2022-03-25 15:13:40|420|417.6|415.1|412.7|420|417.6|415.1|412.7|0
1648221230000|2022-03-25 15:13:50|417.19|414.79|416.9|414.5|417.19|414.79|416.9|414.5|0
1648221240000|2022-03-25 15:14:00|417.34|414.94|417.42|415.02|417.42|415.02|417.19|414.79|0
1648221250000|2022-03-25 15:14:10|417.34|414.94|417.19|414.79|417.64|415.24|417.19|414.79|0
1648221260000|2022-03-25 15:14:20|417.05|414.65|417.05|414.65|417.05|414.65|417.05|414.65|0
1648221270000|2022-03-25 15:14:30|417.34|414.94|417.34|414.94|417.34|414.94|417.34|414.94|0
1648221280000|2022-03-25 15:14:40|417.49|415.09|417.19|414.79|417.49|415.09|417.05|414.65|0
1648221290000|2022-03-25 15:14:50|417.49|415.09|417.05|414.65|417.49|415.09|417.05|414.65|0
1648221300000|2022-03-25 15:15:00|417.19|414.79|417.64|415.24|417.64|415.24|417.19|414.79|0
1648221310000|2022-03-25 15:15:10|417.49|415.09|417.34|414.94|417.64|415.24|417.34|414.94|0
1648221320000|2022-03-25 15:15:20|417.64|415.24|417.34|414.94|417.64|415.24|417.34|414.94|0
1648221330000|2022-03-25 15:15:30|416.9|414.5|417.42|415.02|417.42|415.02|416.9|414.5|0
1648221340000|2022-03-25 15:15:40|417.19|414.79|416.3|413.9|417.19|414.79|416.3|413.9|0
1648221350000|2022-03-25 15:15:50|416.16|413.76|416.16|413.76|416.16|413.76|416.01|413.61|0
1648221360000|2022-03-25 15:16:00|415.94|413.54|415.71|413.31|415.94|413.54|415.56|413.16|0
1648221370000|2022-03-25 15:16:10|415.56|413.16|415.86|413.46|415.86|413.46|415.56|413.16|0
1648221380000|2022-03-25 15:16:20|415.56|413.16|415.42|413.02|415.56|413.16|415.42|413.02|0
1648221390000|2022-03-25 15:16:30|415.12|412.72|415.56|413.16|415.56|413.16|415.12|412.72|0
1648221400000|2022-03-25 15:16:40|415.71|413.31|415.64|413.24|415.71|413.31|415.56|413.16|0
1648221410000|2022-03-25 15:16:50|415.56|413.16|415.64|413.24|415.86|413.46|415.56|413.16|0
1648221420000|2022-03-25 15:17:00|415.56|413.16|416.3|413.9|416.3|413.9|415.56|413.16|0
1648221430000|2022-03-25 15:17:10|416.45|414.05|416.3|413.9|416.45|414.05|416.23|413.83|0
1648221440000|2022-03-25 15:17:20|416.45|414.05|415.86|413.46|416.45|414.05|415.86|413.46|0
1648221450000|2022-03-25 15:17:30|416.01|413.61|416.01|413.61|416.16|413.76|416.01|413.61|0
1648221460000|2022-03-25 15:17:40|415.71|413.31|415.99|413.59|416.28|413.88|415.71|413.31|0
1648221470000|2022-03-25 15:17:50|417.49|415.09|417.42|415.02|417.49|415.09|417.42|415.02|0
1648221480000|2022-03-25 15:18:00|417.64|415.24|417.49|415.09|417.64|415.24|417.49|415.09|0
1648221490000|2022-03-25 15:18:10|417.64|415.24|417.93|415.53|418.08|415.68|417.64|415.24|0
1648221500000|2022-03-25 15:18:20|417.78|415.38|417.49|415.09|417.78|415.38|417.19|414.79|0
1648221510000|2022-03-25 15:18:30|417.64|415.24|417.34|414.94|417.78|415.38|417.34|414.94|0
1648221520000|2022-03-25 15:18:40|417.49|415.09|417.78|415.38|417.78|415.38|417.49|415.09|0
1648221530000|2022-03-25 15:18:50|417.93|415.53|418.08|415.68|418.08|415.68|417.93|415.53|0
1648221540000|2022-03-25 15:19:00|418.23|415.83|418.82|416.42|418.82|416.42|418.23|415.83|0
1648221550000|2022-03-25 15:19:10|418.67|416.27|418.38|415.98|418.67|416.27|418.38|415.98|0
1648221560000|2022-03-25 15:19:20|418.67|416.27|418.97|416.57|418.97|416.57|418.67|416.27|0
1648221570000|2022-03-25 15:19:30|419.11|416.71|419.56|417.16|419.56|417.16|419.11|416.71|0
1648221580000|2022-03-25 15:19:40|419.41|417.01|419.34|416.94|419.41|417.01|419.26|416.86|0
1648221590000|2022-03-25 15:19:50|419.85|417.45|419.56|417.16|419.85|417.45|419.56|417.16|0
1648221600000|2022-03-25 15:20:00|419.71|417.31|419.63|417.23|419.71|417.31|419.63|417.23|0
1648221610000|2022-03-25 15:20:10|419.71|417.31|419.85|417.45|419.85|417.45|419.49|417.09|0
1648221620000|2022-03-25 15:20:20|420|417.6|420|417.6|420|417.6|419.71|417.31|0
1648221630000|2022-03-25 15:20:30|419.85|417.45|420.3|417.9|420.3|417.9|419.85|417.45|0
1648221640000|2022-03-25 15:20:40|420.45|418.05|420.74|418.34|420.89|418.49|420.45|418.05|0
1648221650000|2022-03-25 15:20:50|420.45|418.05|419.85|417.45|420.45|418.05|419.85|417.45|0
1648221660000|2022-03-25 15:21:00|420|417.6|419.71|417.31|420|417.6|419.41|417.01|0
1648221670000|2022-03-25 15:21:10|420.15|417.75|420.15|417.75|420.3|417.9|420.15|417.75|0
1648221680000|2022-03-25 15:21:20|420.3|417.9|420.45|418.05|420.59|418.19|420.3|417.9|0
1648221690000|2022-03-25 15:21:30|420.59|418.19|420.74|418.34|420.74|418.34|420.45|418.05|0
1648221700000|2022-03-25 15:21:40|420.59|418.19|421.19|418.79|421.19|418.79|420.59|418.19|0
1648221710000|2022-03-25 15:21:50|421.63|419.23|421.19|418.79|421.63|419.23|421.19|418.79|0
1648221720000|2022-03-25 15:22:00|420.89|418.49|420.45|418.05|420.89|418.49|420.45|418.05|0
1648221730000|2022-03-25 15:22:10|420.3|417.9|420.59|418.19|420.59|418.19|420.15|417.75|0
1648221740000|2022-03-25 15:22:20|420.89|418.49|420.45|418.05|420.89|418.49|420.45|418.05|0
1648221750000|2022-03-25 15:22:30|420.3|417.9|420.59|418.19|420.59|418.19|420.3|417.9|0
1648221760000|2022-03-25 15:22:40|420.82|418.42|420.59|418.19|420.82|418.42|420.59|418.19|0
1648221770000|2022-03-25 15:22:50|420.74|418.34|421.19|418.79|421.19|418.79|420.74|418.34|0
1648221780000|2022-03-25 15:23:00|421.33|418.93|420.74|418.34|421.33|418.93|420.74|418.34|0
1648221790000|2022-03-25 15:23:10|420.59|418.19|420.74|418.34|420.74|418.34|420.59|418.19|0
1648221800000|2022-03-25 15:23:20|420.89|418.49|420.59|418.19|420.89|418.49|420.59|418.19|0
1648221810000|2022-03-25 15:23:30|420.82|418.42|420.89|418.49|420.89|418.49|420.59|418.19|0
1648221820000|2022-03-25 15:23:40|421.04|418.64|421.04|418.64|421.12|418.72|421.04|418.64|0
1648221830000|2022-03-25 15:23:50|421.19|418.79|421.04|418.64|421.19|418.79|421.04|418.64|0
1648221840000|2022-03-25 15:24:00|421.19|418.79|421.04|418.64|421.19|418.79|420.89|418.49|0
1648221850000|2022-03-25 15:24:10|421.19|418.79|421.63|419.23|421.63|419.23|421.19|418.79|0
1648221860000|2022-03-25 15:24:20|421.78|419.38|421.93|419.53|422.08|419.68|421.78|419.38|0
1648221870000|2022-03-25 15:24:30|422.08|419.68|421.93|419.53|422.08|419.68|421.93|419.53|0
1648221880000|2022-03-25 15:24:40|422.08|419.68|422.52|420.12|422.52|420.12|422.08|419.68|0
1648221890000|2022-03-25 15:24:50|422.37|419.97|423.12|420.72|423.12|420.72|422.37|419.97|0
1648221900000|2022-03-25 15:25:00|423.27|420.87|424.66|422.26|424.66|422.26|421.67|419.27|0
1648221910000|2022-03-25 15:25:10|424.36|421.96|422.87|420.47|424.36|421.96|422.87|420.47|0
1648221920000|2022-03-25 15:25:20|422.72|420.32|423.02|420.62|423.02|420.62|422.72|420.32|0
1648221930000|2022-03-25 15:25:30|423.84|421.44|423.77|421.37|423.84|421.44|423.62|421.22|0
1648221940000|2022-03-25 15:25:40|424.06|421.66|424.36|421.96|424.51|422.11|424.06|421.66|0
1648221950000|2022-03-25 15:25:50|424.21|421.81|424.81|422.41|424.81|422.41|424.06|421.66|0
1648221960000|2022-03-25 15:26:00|424.95|422.55|424.81|422.41|424.95|422.55|424.81|422.41|0
1648221970000|2022-03-25 15:26:10|424.66|422.26|425.4|423|425.4|423|424.66|422.26|0
1648221980000|2022-03-25 15:26:20|426|423.6|426.15|423.75|426.15|423.75|426|423.6|0
1648221990000|2022-03-25 15:26:30|426.89|424.49|426.74|424.34|426.89|424.49|426.67|424.27|0
1648222000000|2022-03-25 15:26:40|427.34|424.94|427.19|424.79|427.34|424.94|426.74|424.34|0
1648222010000|2022-03-25 15:26:50|427.34|424.94|427.79|425.39|427.79|425.39|427.34|424.94|0
1648222020000|2022-03-25 15:27:00|427.87|425.47|428.24|425.84|428.24|425.84|427.87|425.47|0
1648222030000|2022-03-25 15:27:10|427.94|425.54|428.09|425.69|428.09|425.69|427.94|425.54|0
1648222040000|2022-03-25 15:27:20|428.24|425.84|428.54|426.14|428.54|426.14|428.24|425.84|0
1648222050000|2022-03-25 15:27:30|428.84|426.44|428.84|426.44|428.98|426.58|428.84|426.44|0
1648222060000|2022-03-25 15:27:40|428.83|426.43|428.83|426.43|428.83|426.43|428.83|426.43|0
1648222070000|2022-03-25 15:27:50|429.13|426.73|429.13|426.73|429.28|426.88|429.13|426.73|0
1648222080000|2022-03-25 15:28:00|429.28|426.88|429.73|427.33|429.73|427.33|429.28|426.88|0
1648222090000|2022-03-25 15:28:10|429.43|427.03|429.73|427.33|429.73|427.33|429.43|427.03|0
1648222100000|2022-03-25 15:28:20|429.28|426.88|429.73|427.33|429.73|427.33|429.28|426.88|0
1648222110000|2022-03-25 15:28:30|429.58|427.18|429.58|427.18|429.73|427.33|429.58|427.18|0
1648222120000|2022-03-25 15:28:40|428.54|426.14|428.39|425.99|428.54|426.14|428.09|425.69|0
1648222130000|2022-03-25 15:28:50|428.54|426.14|428.54|426.14|428.68|426.28|428.54|426.14|0
1648222140000|2022-03-25 15:29:00|428.39|425.99|427.94|425.54|428.39|425.99|427.94|425.54|0
1648222150000|2022-03-25 15:29:10|427.79|425.39|427.64|425.24|427.79|425.39|427.64|425.24|0
1648222160000|2022-03-25 15:29:20|427.34|424.94|427.34|424.94|427.34|424.94|427.04|424.64|0
1648222170000|2022-03-25 15:29:30|427.04|424.64|427.04|424.64|427.34|424.94|427.04|424.64|0
1648222180000|2022-03-25 15:29:40|426.89|424.49|426.89|424.49|426.89|424.49|426.89|424.49|0
1648222190000|2022-03-25 15:29:50|427.04|424.64|426|423.6|427.04|424.64|426|423.6|0
1648222200000|2022-03-25 15:30:00|426.14|423.74|425.7|423.3|426.59|424.19|425.7|423.3|0
1648222210000|2022-03-25 15:30:10|426|423.6|425.4|423|426|423.6|425.4|423|0
1648222220000|2022-03-25 15:30:20|425.25|422.85|424.95|422.55|425.4|423|424.95|422.55|0
1648222230000|2022-03-25 15:30:30|424.51|422.11|424.66|422.26|424.66|422.26|424.36|421.96|0
1648222240000|2022-03-25 15:30:40|424.51|422.11|424.51|422.11|424.66|422.26|424.51|422.11|0
1648222250000|2022-03-25 15:30:50|424.66|422.26|424.8|422.4|424.8|422.4|424.66|422.26|0
1648222260000|2022-03-25 15:31:00|424.95|422.55|424.95|422.55|424.95|422.55|424.8|422.4|0
1648222270000|2022-03-25 15:31:10|425.1|422.7|425.4|423|425.4|423|425.1|422.7|0
1648222280000|2022-03-25 15:31:20|425.48|423.08|426|423.6|426|423.6|425.48|423.08|0
1648222290000|2022-03-25 15:31:30|426.29|423.89|426.29|423.89|426.29|423.89|426.14|423.74|0
1648222300000|2022-03-25 15:31:40|426.44|424.04|426.89|424.49|426.89|424.49|426.29|423.89|0
1648222310000|2022-03-25 15:31:50|426.67|424.27|426.59|424.19|426.67|424.27|426.59|424.19|0
1648222320000|2022-03-25 15:32:00|426.44|424.04|426.29|423.89|426.44|424.04|426.14|423.74|0
1648222330000|2022-03-25 15:32:10|426.89|424.49|427.04|424.64|427.04|424.64|426.89|424.49|0
1648222340000|2022-03-25 15:32:20|427.49|425.09|427.64|425.24|427.64|425.24|427.34|424.94|0
1648222350000|2022-03-25 15:32:30|427.79|425.39|427.79|425.39|427.94|425.54|427.79|425.39|0
1648222360000|2022-03-25 15:32:40|428.01|425.61|427.79|425.39|428.01|425.61|427.79|425.39|0
1648222370000|2022-03-25 15:32:50|428.09|425.69|428.38|425.98|428.38|425.98|428.09|425.69|0
1648222380000|2022-03-25 15:33:00|428.08|425.68|427.94|425.54|428.08|425.68|427.49|425.09|0
1648222390000|2022-03-25 15:33:10|427.64|425.24|426.74|424.34|427.64|425.24|426.59|424.19|0
1648222400000|2022-03-25 15:33:20|426.44|424.04|426.29|423.89|426.59|424.19|426.14|423.74|0
1648222410000|2022-03-25 15:33:30|426.14|423.74|426.29|423.89|426.29|423.89|425.99|423.59|0
1648222420000|2022-03-25 15:33:40|426.14|423.74|425.62|423.22|426.14|423.74|425.62|423.22|0
1648222430000|2022-03-25 15:33:50|425.85|423.45|425.99|423.59|425.99|423.59|425.7|423.3|0
1648222440000|2022-03-25 15:34:00|426.14|423.74|426.44|424.04|426.59|424.19|426.14|423.74|0
1648222450000|2022-03-25 15:34:10|426.59|424.19|426.89|424.49|426.89|424.49|426.59|424.19|0
1648222460000|2022-03-25 15:34:20|427.19|424.79|426.89|424.49|427.19|424.79|426.74|424.34|0
1648222470000|2022-03-25 15:34:30|427.04|424.64|426.74|424.34|427.04|424.64|426.74|424.34|0
1648222480000|2022-03-25 15:34:40|426.44|424.04|425.85|423.45|426.44|424.04|425.85|423.45|0
1648222490000|2022-03-25 15:34:50|424.65|422.25|425.4|423|425.4|423|424.65|422.25|0
1648222500000|2022-03-25 15:35:00|425.1|422.7|424.51|422.11|425.1|422.7|424.51|422.11|0
1648222510000|2022-03-25 15:35:10|425.1|422.7|424.51|422.11|425.25|422.85|424.51|422.11|0
1648222520000|2022-03-25 15:35:20|424.36|421.96|425.1|422.7|425.25|422.85|424.36|421.96|0
1648222530000|2022-03-25 15:35:30|425.25|422.85|425.4|423|425.55|423.15|425.25|422.85|0
1648222540000|2022-03-25 15:35:40|425.25|422.85|424.65|422.25|425.25|422.85|424.65|422.25|0
1648222550000|2022-03-25 15:35:50|425.4|423|425.48|423.08|425.48|423.08|425.25|422.85|0
1648222560000|2022-03-25 15:36:00|425.55|423.15|425.7|423.3|425.7|423.3|425.55|423.15|0
1648222570000|2022-03-25 15:36:10|425.55|423.15|425.99|423.59|425.99|423.59|425.55|423.15|0
1648222580000|2022-03-25 15:36:20|425.84|423.44|425.55|423.15|425.84|423.44|425.55|423.15|0
1648222590000|2022-03-25 15:36:30|425.1|422.7|424.65|422.25|425.1|422.7|424.58|422.18|0
1648222600000|2022-03-25 15:36:40|423.76|421.36|424.36|421.96|424.5|422.1|423.76|421.36|0
1648222610000|2022-03-25 15:36:50|424.06|421.66|423.76|421.36|424.06|421.66|423.46|421.06|0
1648222620000|2022-03-25 15:37:00|423.46|421.06|424.21|421.81|424.21|421.81|423.46|421.06|0
1648222630000|2022-03-25 15:37:10|423.91|421.51|423.76|421.36|423.91|421.51|423.76|421.36|0
1648222640000|2022-03-25 15:37:20|423.46|421.06|424.65|422.25|424.65|422.25|423.46|421.06|0
1648222650000|2022-03-25 15:37:30|424.8|422.4|424.5|422.1|424.8|422.4|424.5|422.1|0
1648222670000|2022-03-25 15:37:50|424.65|422.25|424.36|421.96|424.65|422.25|424.36|421.96|0
1648222680000|2022-03-25 15:38:00|424.65|422.25|424.65|422.25|424.65|422.25|424.5|422.1|0
1648222690000|2022-03-25 15:38:10|424.8|422.4|424.95|422.55|425.1|422.7|424.8|422.4|0
1648222700000|2022-03-25 15:38:20|425.1|422.7|424.8|422.4|425.1|422.7|424.8|422.4|0
1648222710000|2022-03-25 15:38:30|424.5|422.1|424.36|421.96|425.1|422.7|424.36|421.96|0
1648222720000|2022-03-25 15:38:40|424.8|422.4|424.8|422.4|424.8|422.4|424.65|422.25|0
1648222730000|2022-03-25 15:38:50|424.58|422.18|424.65|422.25|424.73|422.33|424.36|421.96|0
1648222740000|2022-03-25 15:39:00|424.8|422.4|424.65|422.25|424.8|422.4|424.65|422.25|0
1648222750000|2022-03-25 15:39:10|424.21|421.81|424.35|421.95|424.5|422.1|424.21|421.81|0
1648222760000|2022-03-25 15:39:20|424.65|422.25|424.35|421.95|424.65|422.25|424.06|421.66|0
1648222770000|2022-03-25 15:39:30|424.5|422.1|424.73|422.33|425.1|422.7|424.5|422.1|0
1648222780000|2022-03-25 15:39:40|424.65|422.25|424.8|422.4|424.8|422.4|424.06|421.66|0
1648222790000|2022-03-25 15:39:50|424.5|422.1|424.5|422.1|424.65|422.25|424.35|421.95|0
1648222800000|2022-03-25 15:40:00|424.8|422.4|424.65|422.25|424.8|422.4|424.13|421.73|0
1648222810000|2022-03-25 15:40:10|424.8|422.4|424.65|422.25|424.8|422.4|424.65|422.25|0
1648222820000|2022-03-25 15:40:20|424.5|422.1|423.46|421.06|424.5|422.1|423.46|421.06|0
1648222830000|2022-03-25 15:40:30|423.61|421.21|423.17|420.77|423.61|421.21|423.17|420.77|0
1648222840000|2022-03-25 15:40:40|423.61|421.21|423.76|421.36|423.76|421.36|423.61|421.21|0
1648222850000|2022-03-25 15:40:50|423.39|420.99|423.61|421.21|423.76|421.36|423.39|420.99|0
1648222860000|2022-03-25 15:41:00|423.17|420.77|423.46|421.06|423.46|421.06|422.72|420.32|0
1648222870000|2022-03-25 15:41:10|422.87|420.47|422.72|420.32|422.87|420.47|422.72|420.32|0
1648222880000|2022-03-25 15:41:20|422.13|419.73|421.39|418.99|422.13|419.73|421.39|418.99|0
1648222890000|2022-03-25 15:41:30|421.54|419.14|421.24|418.84|421.61|419.21|421.24|418.84|0
1648222900000|2022-03-25 15:41:40|421.09|418.69|421.83|419.43|421.83|419.43|421.09|418.69|0
1648222910000|2022-03-25 15:41:50|421.39|418.99|420.65|418.25|421.39|418.99|420.35|417.95|0
1648222920000|2022-03-25 15:42:00|420.8|418.4|420.5|418.1|420.8|418.4|420.35|417.95|0
1648222930000|2022-03-25 15:42:10|420.65|418.25|420.65|418.25|420.65|418.25|420.5|418.1|0
1648222940000|2022-03-25 15:42:20|420.35|417.95|420.5|418.1|420.5|418.1|420.35|417.95|0
1648222950000|2022-03-25 15:42:30|420.65|418.25|420.5|418.1|420.8|418.4|420.5|418.1|0
1648222960000|2022-03-25 15:42:40|420.35|417.95|420.5|418.1|420.5|418.1|420.35|417.95|0
1648222970000|2022-03-25 15:42:50|420.65|418.25|421.32|418.92|421.32|418.92|420.58|418.18|0
1648222980000|2022-03-25 15:43:00|421.24|418.84|420.94|418.54|421.24|418.84|420.94|418.54|0
1648222990000|2022-03-25 15:43:10|420.87|418.47|421.39|418.99|421.39|418.99|420.87|418.47|0
1648223000000|2022-03-25 15:43:20|421.24|418.84|421.09|418.69|421.24|418.84|421.09|418.69|0
1648223010000|2022-03-25 15:43:30|421.39|418.99|421.53|419.13|421.53|419.13|421.39|418.99|0
1648223020000|2022-03-25 15:43:40|421.46|419.06|421.53|419.13|421.53|419.13|421.39|418.99|0
1648223030000|2022-03-25 15:43:50|421.83|419.43|421.83|419.43|421.83|419.43|421.68|419.28|0
1648223040000|2022-03-25 15:44:00|421.68|419.28|421.68|419.28|421.83|419.43|421.68|419.28|0
1648223050000|2022-03-25 15:44:10|421.53|419.13|421.39|418.99|421.53|419.13|421.39|418.99|0
1648223060000|2022-03-25 15:44:20|421.24|418.84|421.68|419.28|421.68|419.28|421.24|418.84|0
1648223070000|2022-03-25 15:44:30|421.39|418.99|421.39|418.99|421.53|419.13|421.39|418.99|0
1648223080000|2022-03-25 15:44:40|421.24|418.84|420.65|418.25|421.24|418.84|420.65|418.25|0
1648223090000|2022-03-25 15:44:50|420.5|418.1|420.43|418.03|420.5|418.1|420.43|418.03|0
1648223100000|2022-03-25 15:45:00|420.35|417.95|420.65|418.25|420.65|418.25|420.35|417.95|0
1648223110000|2022-03-25 15:45:10|420.79|418.39|421.09|418.69|421.53|419.13|420.79|418.39|0
1648223120000|2022-03-25 15:45:20|421.24|418.84|421.24|418.84|421.24|418.84|421.24|418.84|0
1648223130000|2022-03-25 15:45:30|421.39|418.99|421.61|419.21|421.68|419.28|421.39|418.99|0
1648223140000|2022-03-25 15:45:40|421.68|419.28|421.91|419.51|421.91|419.51|421.68|419.28|0
1648223150000|2022-03-25 15:45:50|421.98|419.58|421.24|418.84|421.98|419.58|421.24|418.84|0
1648223160000|2022-03-25 15:46:00|421.53|419.13|422.13|419.73|422.13|419.73|421.53|419.13|0
1648223170000|2022-03-25 15:46:10|421.98|419.58|421.98|419.58|421.98|419.58|421.83|419.43|0
1648223180000|2022-03-25 15:46:20|422.13|419.73|422.13|419.73|422.13|419.73|421.83|419.43|0
1648223190000|2022-03-25 15:46:30|422.27|419.87|422.57|420.17|422.57|420.17|422.27|419.87|0
1648223200000|2022-03-25 15:46:40|422.72|420.32|422.72|420.32|422.72|420.32|422.42|420.02|0
1648223210000|2022-03-25 15:46:50|422.42|420.02|422.27|419.87|422.42|420.02|422.13|419.73|0
1648223220000|2022-03-25 15:47:00|422.42|420.02|423.02|420.62|423.02|420.62|422.42|420.02|0
1648223230000|2022-03-25 15:47:10|423.16|420.76|422.65|420.25|423.16|420.76|422.57|420.17|0
1648223240000|2022-03-25 15:47:20|422.57|420.17|423.02|420.62|423.02|420.62|422.57|420.17|0
1648223250000|2022-03-25 15:47:30|423.16|420.76|422.87|420.47|423.16|420.76|422.87|420.47|0
1648223260000|2022-03-25 15:47:40|422.94|420.54|422.87|420.47|422.94|420.54|422.87|420.47|0
1648223270000|2022-03-25 15:47:50|422.72|420.32|422.57|420.17|422.72|420.32|422.57|420.17|0
1648223280000|2022-03-25 15:48:00|422.72|420.32|423.31|420.91|423.31|420.91|422.72|420.32|0
1648223290000|2022-03-25 15:48:10|422.94|420.54|422.57|420.17|422.94|420.54|422.57|420.17|0
1648223300000|2022-03-25 15:48:20|422.72|420.32|422.35|419.95|422.72|420.32|422.35|419.95|0
1648223310000|2022-03-25 15:48:30|422.27|419.87|422.57|420.17|422.57|420.17|422.13|419.73|0
1648223320000|2022-03-25 15:48:40|422.72|420.32|422.27|419.87|422.72|420.32|422.13|419.73|0
1648223330000|2022-03-25 15:48:50|422.12|419.72|422.42|420.02|422.42|420.02|422.12|419.72|0
1648223340000|2022-03-25 15:49:00|423.16|420.76|423.76|421.36|423.76|421.36|423.16|420.76|0
1648223350000|2022-03-25 15:49:10|424.5|422.1|424.05|421.65|424.5|422.1|423.98|421.58|0
1648223360000|2022-03-25 15:49:20|423.83|421.43|423.76|421.36|423.83|421.43|423.61|421.21|0
1648223370000|2022-03-25 15:49:30|423.61|421.21|423.24|420.84|423.61|421.21|423.24|420.84|0
1648223380000|2022-03-25 15:49:40|423.46|421.06|423.76|421.36|423.76|421.36|423.46|421.06|0
1648223390000|2022-03-25 15:49:50|423.83|421.43|424.2|421.8|424.2|421.8|423.83|421.43|0
1648223400000|2022-03-25 15:50:00|424.05|421.65|424.2|421.8|424.2|421.8|423.76|421.36|0
1648223410000|2022-03-25 15:50:10|424.13|421.73|423.61|421.21|424.2|421.8|423.61|421.21|0
1648223420000|2022-03-25 15:50:20|423.46|421.06|423.46|421.06|423.46|421.06|423.16|420.76|0
1648223430000|2022-03-25 15:50:30|422.87|420.47|422.87|420.47|422.87|420.47|422.42|420.02|0
1648223440000|2022-03-25 15:50:40|423.01|420.61|422.57|420.17|423.01|420.61|422.57|420.17|0
1648223450000|2022-03-25 15:50:50|422.87|420.47|422.57|420.17|422.87|420.47|422.57|420.17|0
1648223460000|2022-03-25 15:51:00|422.87|420.47|423.01|420.61|423.16|420.76|422.87|420.47|0
1648223470000|2022-03-25 15:51:10|423.09|420.69|422.79|420.39|423.16|420.76|422.79|420.39|0
1648223480000|2022-03-25 15:51:20|422.87|420.47|422.42|420.02|422.87|420.47|422.42|420.02|0
1648223490000|2022-03-25 15:51:30|422.57|420.17|423.16|420.76|423.16|420.76|422.57|420.17|0
1648223500000|2022-03-25 15:51:40|423.46|421.06|423.61|421.21|423.61|421.21|423.46|421.06|0
1648223510000|2022-03-25 15:51:50|423.01|420.61|422.79|420.39|423.01|420.61|422.72|420.32|0
1648223520000|2022-03-25 15:52:00|422.72|420.32|422.57|420.17|422.79|420.39|422.57|420.17|0
1648223530000|2022-03-25 15:52:10|422.5|420.1|421.83|419.43|422.5|420.1|421.68|419.28|0
1648223540000|2022-03-25 15:52:20|421.68|419.28|421.68|419.28|421.83|419.43|421.68|419.28|0
1648223550000|2022-03-25 15:52:30|421.53|419.13|421.83|419.43|421.83|419.43|421.53|419.13|0
1648223560000|2022-03-25 15:52:40|421.61|419.21|421.46|419.06|421.61|419.21|421.24|418.84|0
1648223570000|2022-03-25 15:52:50|421.53|419.13|421.31|418.91|421.68|419.28|421.31|418.91|0
1648223580000|2022-03-25 15:53:00|420.94|418.54|421.23|418.83|421.53|419.13|420.94|418.54|0
1648223590000|2022-03-25 15:53:10|420.64|418.24|420.5|418.1|420.79|418.39|420.5|418.1|0
1648223600000|2022-03-25 15:53:20|420.79|418.39|420.79|418.39|421.16|418.76|420.79|418.39|0
1648223610000|2022-03-25 15:53:30|420.94|418.54|420.79|418.39|421.02|418.62|420.79|418.39|0
1648223620000|2022-03-25 15:53:40|420.94|418.54|421.09|418.69|421.23|418.83|420.79|418.39|0
1648223630000|2022-03-25 15:53:50|421.31|418.91|421.46|419.06|421.53|419.13|421.31|418.91|0
1648223640000|2022-03-25 15:54:00|421.53|419.13|422.79|420.39|422.79|420.39|421.53|419.13|0
1648223650000|2022-03-25 15:54:10|423.01|420.61|423.31|420.91|423.31|420.91|423.01|420.61|0
1648223660000|2022-03-25 15:54:20|423.46|421.06|424.05|421.65|424.05|421.65|423.46|421.06|0
1648223670000|2022-03-25 15:54:30|423.31|420.91|423.61|421.21|423.75|421.35|423.31|420.91|0
1648223680000|2022-03-25 15:54:40|423.75|421.35|423.31|420.91|423.75|421.35|423.31|420.91|0
1648223690000|2022-03-25 15:54:50|423.75|421.35|423.9|421.5|423.9|421.5|423.75|421.35|0
1648223700000|2022-03-25 15:55:00|424.05|421.65|423.68|421.28|424.05|421.65|423.68|421.28|0
1648223710000|2022-03-25 15:55:10|423.46|421.06|423.46|421.06|423.61|421.21|423.46|421.06|0
1648223720000|2022-03-25 15:55:20|423.75|421.35|424.2|421.8|424.2|421.8|423.75|421.35|0
1648223730000|2022-03-25 15:55:30|424.5|422.1|424.58|422.18|424.58|422.18|424.5|422.1|0
1648223740000|2022-03-25 15:55:40|424.8|422.4|425.39|422.99|425.39|422.99|424.8|422.4|0
1648223750000|2022-03-25 15:55:50|425.24|422.84|425.24|422.84|425.39|422.99|425.24|422.84|0
1648223760000|2022-03-25 15:56:00|425.09|422.69|424.8|422.4|425.09|422.69|424.8|422.4|0
1648223770000|2022-03-25 15:56:10|424.65|422.25|425.09|422.69|425.09|422.69|424.57|422.17|0
1648223780000|2022-03-25 15:56:20|424.94|422.54|424.87|422.47|424.94|422.54|424.79|422.39|0
1648223790000|2022-03-25 15:56:30|425.09|422.69|425.39|422.99|425.39|422.99|425.09|422.69|0
1648223800000|2022-03-25 15:56:40|425.47|423.07|425.17|422.77|425.54|423.14|425.17|422.77|0
1648223810000|2022-03-25 15:56:50|425.24|422.84|425.69|423.29|425.69|423.29|425.24|422.84|0
1648223820000|2022-03-25 15:57:00|425.62|423.22|426.14|423.74|426.21|423.81|425.62|423.22|0
1648223830000|2022-03-25 15:57:10|426.43|424.03|426.43|424.03|426.58|424.18|426.28|423.88|0
1648223840000|2022-03-25 15:57:20|426.28|423.88|426.58|424.18|426.58|424.18|426.28|423.88|0
1648223850000|2022-03-25 15:57:30|426.73|424.33|426.88|424.48|427.03|424.63|426.73|424.33|0
1648223860000|2022-03-25 15:57:40|426.73|424.33|426.96|424.56|426.96|424.56|426.73|424.33|0
1648223870000|2022-03-25 15:57:50|427.03|424.63|426.88|424.48|427.03|424.63|426.73|424.33|0
1648223880000|2022-03-25 15:58:00|427.03|424.63|427.18|424.78|427.18|424.78|426.58|424.18|0
1648223890000|2022-03-25 15:58:10|427.48|425.08|427.33|424.93|427.48|425.08|427.18|424.78|0
1648223900000|2022-03-25 15:58:20|427.11|424.71|426.51|424.11|427.11|424.71|426.51|424.11|0
1648223910000|2022-03-25 15:58:30|426.28|423.88|426.13|423.73|426.28|423.88|425.99|423.59|0
1648223920000|2022-03-25 15:58:40|426.28|423.88|426.88|424.48|426.88|424.48|426.28|423.88|0
1648223930000|2022-03-25 15:58:50|426.81|424.41|426.51|424.11|426.81|424.41|426.51|424.11|0
1648223940000|2022-03-25 15:59:00|426.28|423.88|425.54|423.14|426.28|423.88|425.54|423.14|0
1648223950000|2022-03-25 15:59:10|425.32|422.92|425.24|422.84|425.32|422.92|425.24|422.84|0
1648223960000|2022-03-25 15:59:20|425.54|423.14|425.39|422.99|425.54|423.14|425.39|422.99|0
1648223970000|2022-03-25 15:59:30|425.24|422.84|425.24|422.84|425.24|422.84|425.09|422.69|0
1648223980000|2022-03-25 15:59:40|425.39|422.99|424.79|422.39|425.39|422.99|424.5|422.1|0
1648223990000|2022-03-25 15:59:50|424.64|422.24|424.79|422.39|424.79|422.39|424.64|422.24|0
1648224000000|2022-03-25 16:00:00|425.24|422.84|424.5|422.1|425.24|422.84|424.5|422.1|0
1648224010000|2022-03-25 16:00:10|423.9|421.5|423.9|421.5|424.05|421.65|423.9|421.5|0
1648224020000|2022-03-25 16:00:20|423.75|421.35|424.13|421.73|424.2|421.8|423.75|421.35|0
1648224030000|2022-03-25 16:00:30|424.64|422.24|424.64|422.24|424.64|422.24|424.5|422.1|0
1648224040000|2022-03-25 16:00:40|424.79|422.39|424.94|422.54|424.94|422.54|424.79|422.39|0
1648224050000|2022-03-25 16:00:50|425.09|422.69|424.94|422.54|425.09|422.69|424.79|422.39|0
1648224060000|2022-03-25 16:01:00|425.09|422.69|425.84|423.44|425.84|423.44|425.09|422.69|0
1648224070000|2022-03-25 16:01:10|425.54|423.14|425.69|423.29|425.98|423.58|425.54|423.14|0
1648224080000|2022-03-25 16:01:20|425.98|423.58|426.28|423.88|426.28|423.88|425.69|423.29|0
1648224090000|2022-03-25 16:01:30|426.13|423.73|425.84|423.44|426.43|424.03|425.84|423.44|0
1648224100000|2022-03-25 16:01:40|425.76|423.36|425.54|423.14|425.84|423.44|425.54|423.14|0
1648224110000|2022-03-25 16:01:50|425.39|422.99|425.54|423.14|425.54|423.14|425.24|422.84|0
1648224120000|2022-03-25 16:02:00|425.61|423.21|424.94|422.54|425.61|423.21|424.94|422.54|0
1648224130000|2022-03-25 16:02:10|424.79|422.39|425.24|422.84|425.39|422.99|424.79|422.39|0
1648224140000|2022-03-25 16:02:20|424.94|422.54|425.54|423.14|425.54|423.14|424.94|422.54|0
1648224150000|2022-03-25 16:02:30|425.69|423.29|425.54|423.14|425.84|423.44|425.47|423.07|0
1648224160000|2022-03-25 16:02:40|425.69|423.29|425.84|423.44|426.13|423.73|425.69|423.29|0
1648224170000|2022-03-25 16:02:50|426.13|423.73|426.28|423.88|426.43|424.03|426.13|423.73|0
1648224180000|2022-03-25 16:03:00|426.43|424.03|425.83|423.43|426.43|424.03|425.83|423.43|0
1648224190000|2022-03-25 16:03:10|425.54|423.14|425.69|423.29|425.69|423.29|425.54|423.14|0
1648224200000|2022-03-25 16:03:20|425.47|423.07|425.09|422.69|425.47|423.07|425.09|422.69|0
1648224210000|2022-03-25 16:03:30|425.24|422.84|425.09|422.69|425.39|422.99|425.02|422.62|0
1648224220000|2022-03-25 16:03:40|425.32|422.92|425.24|422.84|425.32|422.92|425.24|422.84|0
1648224230000|2022-03-25 16:03:50|425.69|423.29|425.76|423.36|425.83|423.43|425.69|423.29|0
1648224240000|2022-03-25 16:04:00|425.32|422.92|425.09|422.69|425.32|422.92|425.09|422.69|0
1648224250000|2022-03-25 16:04:10|424.79|422.39|424.94|422.54|424.94|422.54|424.64|422.24|0
1648224260000|2022-03-25 16:04:20|425.02|422.62|425.09|422.69|425.09|422.69|424.94|422.54|0
1648224270000|2022-03-25 16:04:30|424.64|422.24|424.35|421.95|424.64|422.24|424.35|421.95|0
1648224280000|2022-03-25 16:04:40|424.2|421.8|424.64|422.24|424.64|422.24|424.2|421.8|0
1648224290000|2022-03-25 16:04:50|424.79|422.39|424.79|422.39|424.79|422.39|424.49|422.09|0
1648224300000|2022-03-25 16:05:00|424.49|422.09|424.2|421.8|424.49|422.09|423.45|421.05|0
1648224310000|2022-03-25 16:05:10|423.9|421.5|423.31|420.91|423.9|421.5|423.31|420.91|0
1648224320000|2022-03-25 16:05:20|423.16|420.76|423.31|420.91|423.31|420.91|423.01|420.61|0
1648224330000|2022-03-25 16:05:30|423.16|420.76|423.31|420.91|423.45|421.05|423.01|420.61|0
1648224340000|2022-03-25 16:05:40|423.16|420.76|423.16|420.76|423.16|420.76|423.01|420.61|0
1648224350000|2022-03-25 16:05:50|422.86|420.46|422.71|420.31|422.86|420.46|422.71|420.31|0
1648224360000|2022-03-25 16:06:00|422.56|420.16|422.86|420.46|422.86|420.46|422.49|420.09|0
1648224370000|2022-03-25 16:06:10|423.01|420.61|422.71|420.31|423.01|420.61|422.71|420.31|0
1648224380000|2022-03-25 16:06:20|422.86|420.46|422.64|420.24|423.01|420.61|422.64|420.24|0
1648224390000|2022-03-25 16:06:30|422.42|420.02|422.41|420.01|422.86|420.46|422.41|420.01|0
1648224400000|2022-03-25 16:06:40|422.27|419.87|422.41|420.01|422.41|420.01|422.27|419.87|0
1648224410000|2022-03-25 16:06:50|422.27|419.87|422.12|419.72|422.27|419.87|422.12|419.72|0
1648224420000|2022-03-25 16:07:00|421.97|419.57|421.82|419.42|421.97|419.57|421.82|419.42|0
1648224430000|2022-03-25 16:07:10|421.67|419.27|421.53|419.13|421.67|419.27|421.45|419.05|0
1648224440000|2022-03-25 16:07:20|421.82|419.42|421.9|419.5|421.97|419.57|421.82|419.42|0
1648224450000|2022-03-25 16:07:30|421.53|419.13|421.67|419.27|421.67|419.27|421.53|419.13|0
1648224460000|2022-03-25 16:07:40|422.12|419.72|421.82|419.42|422.12|419.72|421.82|419.42|0
1648224470000|2022-03-25 16:07:50|422.12|419.72|421.67|419.27|422.12|419.72|421.67|419.27|0
1648224480000|2022-03-25 16:08:00|421.97|419.57|422.27|419.87|422.27|419.87|421.97|419.57|0
1648224490000|2022-03-25 16:08:10|422.41|420.01|421.97|419.57|422.41|420.01|421.97|419.57|0
1648224500000|2022-03-25 16:08:20|421.82|419.42|421.38|418.98|421.82|419.42|421.38|418.98|0
1648224510000|2022-03-25 16:08:30|421.53|419.13|421.23|418.83|421.53|419.13|421.23|418.83|0
1648224520000|2022-03-25 16:08:40|420.93|418.53|420.79|418.39|420.93|418.53|420.79|418.39|0
1648224530000|2022-03-25 16:08:50|420.64|418.24|420.19|417.79|420.64|418.24|420.19|417.79|0
1648224540000|2022-03-25 16:09:00|420.49|418.09|420.34|417.94|420.49|418.09|420.34|417.94|0
1648224550000|2022-03-25 16:09:10|420.49|418.09|420.49|418.09|420.49|418.09|420.34|417.94|0
1648224560000|2022-03-25 16:09:20|420.34|417.94|420.79|418.39|420.79|418.39|420.34|417.94|0
1648224570000|2022-03-25 16:09:30|420.93|418.53|420.86|418.46|421.23|418.83|420.86|418.46|0
1648224580000|2022-03-25 16:09:40|420.93|418.53|421.23|418.83|421.38|418.98|420.93|418.53|0
1648224590000|2022-03-25 16:09:50|421.38|418.98|421.52|419.12|421.52|419.12|421.01|418.61|0
1648224600000|2022-03-25 16:10:00|421.38|418.98|421.23|418.83|421.6|419.2|421.23|418.83|0
1648224610000|2022-03-25 16:10:10|420.93|418.53|420.49|418.09|420.93|418.53|420.49|418.09|0
1648224620000|2022-03-25 16:10:20|420.64|418.24|420.42|418.02|420.64|418.24|420.42|418.02|0
1648224630000|2022-03-25 16:10:30|420.93|418.53|421.08|418.68|421.08|418.68|420.93|418.53|0
1648224640000|2022-03-25 16:10:40|420.93|418.53|421.08|418.68|421.16|418.76|420.93|418.53|0
1648224650000|2022-03-25 16:10:50|421.23|418.83|421.38|418.98|421.38|418.98|421.08|418.68|0
1648224660000|2022-03-25 16:11:00|421.52|419.12|421.23|418.83|421.6|419.2|421.23|418.83|0
1648224670000|2022-03-25 16:11:10|421.08|418.68|419.75|417.35|421.08|418.68|419.75|417.35|0
1648224680000|2022-03-25 16:11:20|419.9|417.5|419.9|417.5|420.05|417.65|419.83|417.43|0
1648224690000|2022-03-25 16:11:30|419.75|417.35|419.6|417.2|419.75|417.35|419.6|417.2|0
1648224700000|2022-03-25 16:11:40|419.75|417.35|419.75|417.35|419.75|417.35|419.75|417.35|0
1648224710000|2022-03-25 16:11:50|419.9|417.5|419.9|417.5|419.9|417.5|419.83|417.43|0
1648224720000|2022-03-25 16:12:00|419.68|417.28|419.9|417.5|419.9|417.5|419.6|417.2|0
1648224730000|2022-03-25 16:12:10|419.6|417.2|419.45|417.05|419.6|417.2|419.45|417.05|0
1648224740000|2022-03-25 16:12:20|419.31|416.91|419.31|416.91|419.31|416.91|419.31|416.91|0
1648224750000|2022-03-25 16:12:30|419.75|417.35|419.75|417.35|419.75|417.35|419.6|417.2|0
1648224760000|2022-03-25 16:12:40|419.45|417.05|419.45|417.05|419.6|417.2|419.45|417.05|0
1648224770000|2022-03-25 16:12:50|419.9|417.5|420.05|417.65|420.05|417.65|419.75|417.35|0
1648224780000|2022-03-25 16:13:00|420.19|417.79|420.34|417.94|420.34|417.94|420.19|417.79|0
1648224790000|2022-03-25 16:13:10|420.19|417.79|420.04|417.64|420.19|417.79|419.9|417.5|0
1648224800000|2022-03-25 16:13:20|419.9|417.5|419.6|417.2|419.9|417.5|419.6|417.2|0
1648224810000|2022-03-25 16:13:30|419.75|417.35|419.6|417.2|419.75|417.35|419.6|417.2|0
1648224820000|2022-03-25 16:13:40|419.45|417.05|419.31|416.91|419.45|417.05|419.31|416.91|0
1648224830000|2022-03-25 16:13:50|419.45|417.05|419.6|417.2|419.6|417.2|419.45|417.05|0
1648224840000|2022-03-25 16:14:00|419.45|417.05|419.6|417.2|419.6|417.2|419.01|416.61|0
1648224850000|2022-03-25 16:14:10|420.04|417.64|419.45|417.05|420.04|417.64|419.45|417.05|0
1648224860000|2022-03-25 16:14:20|419.31|416.91|419.45|417.05|419.75|417.35|419.31|416.91|0
1648224870000|2022-03-25 16:14:30|419.31|416.91|419.31|416.91|419.31|416.91|419.31|416.91|0
1648224880000|2022-03-25 16:14:40|419.16|416.76|419.53|417.13|419.53|417.13|419.16|416.76|0
1648224890000|2022-03-25 16:14:50|419.16|416.76|419.16|416.76|419.16|416.76|419.01|416.61|0
1648224900000|2022-03-25 16:15:00|418.86|416.46|419.6|417.2|419.6|417.2|418.86|416.46|0
1648224910000|2022-03-25 16:15:10|419.31|416.91|419.31|416.91|419.31|416.91|419.16|416.76|0
1648224920000|2022-03-25 16:15:20|419.38|416.98|419.16|416.76|419.38|416.98|419.16|416.76|0
1648224930000|2022-03-25 16:15:30|419.31|416.91|419.16|416.76|419.31|416.91|419.16|416.76|0
1648224940000|2022-03-25 16:15:40|419.45|417.05|419.31|416.91|419.45|417.05|419.31|416.91|0
1648224950000|2022-03-25 16:15:50|419.38|416.98|420.19|417.79|420.19|417.79|419.31|416.91|0
1648224960000|2022-03-25 16:16:00|420.34|417.94|419.75|417.35|420.34|417.94|419.75|417.35|0
1648224970000|2022-03-25 16:16:10|419.9|417.5|420.34|417.94|420.34|417.94|419.9|417.5|0
1648224980000|2022-03-25 16:16:20|420.19|417.79|420.27|417.87|420.34|417.94|420.19|417.79|0
1648224990000|2022-03-25 16:16:30|420.34|417.94|420.34|417.94|420.49|418.09|420.34|417.94|0
1648225000000|2022-03-25 16:16:40|420.63|418.23|420.49|418.09|420.63|418.23|420.49|418.09|0
1648225010000|2022-03-25 16:16:50|420.63|418.23|420.49|418.09|420.63|418.23|420.49|418.09|0
1648225020000|2022-03-25 16:17:00|420.63|418.23|420.63|418.23|420.63|418.23|420.49|418.09|0
1648225030000|2022-03-25 16:17:10|421.08|418.68|421.23|418.83|421.23|418.83|421.08|418.68|0
1648225040000|2022-03-25 16:17:20|421.37|418.97|421.37|418.97|421.52|419.12|421.37|418.97|0
1648225050000|2022-03-25 16:17:30|421.08|418.68|420.49|418.09|421.08|418.68|420.49|418.09|0
1648225060000|2022-03-25 16:17:40|420.34|417.94|420.34|417.94|420.49|418.09|420.34|417.94|0
1648225070000|2022-03-25 16:17:50|420.63|418.23|420.49|418.09|420.63|418.23|420.49|418.09|0
1648225080000|2022-03-25 16:18:00|420.42|418.02|419.75|417.35|420.42|418.02|419.75|417.35|0
1648225090000|2022-03-25 16:18:10|419.16|416.76|418.86|416.46|419.16|416.76|418.86|416.46|0
1648225100000|2022-03-25 16:18:20|418.72|416.32|419.16|416.76|419.16|416.76|418.72|416.32|0
1648225110000|2022-03-25 16:18:30|419.45|417.05|419.23|416.83|419.45|417.05|419.16|416.76|0
1648225120000|2022-03-25 16:18:40|419.16|416.76|419.01|416.61|419.3|416.9|419.01|416.61|0
1648225130000|2022-03-25 16:18:50|419.16|416.76|419.01|416.61|419.3|416.9|419.01|416.61|0
1648225140000|2022-03-25 16:19:00|419.09|416.69|418.86|416.46|419.16|416.76|418.86|416.46|0
1648225150000|2022-03-25 16:19:10|418.71|416.31|418.71|416.31|418.71|416.31|418.71|416.31|0
1648225160000|2022-03-25 16:19:20|418.86|416.46|418.42|416.02|418.86|416.46|418.42|416.02|0
1648225170000|2022-03-25 16:19:30|418.57|416.17|418.57|416.17|418.57|416.17|418.42|416.02|0
1648225180000|2022-03-25 16:19:40|418.42|416.02|418.57|416.17|418.57|416.17|418.42|416.02|0
1648225190000|2022-03-25 16:19:50|418.86|416.46|418.71|416.31|418.86|416.46|418.42|416.02|0
1648225200000|2022-03-25 16:20:00|418.79|416.39|419.09|416.69|419.09|416.69|418.79|416.39|0
1648225210000|2022-03-25 16:20:10|419.16|416.76|419.01|416.61|419.16|416.76|418.86|416.46|0
1648225220000|2022-03-25 16:20:20|419.16|416.76|419.45|417.05|419.45|417.05|419.16|416.76|0
1648225230000|2022-03-25 16:20:30|419.6|417.2|420.46|418.06|420.46|418.06|419.16|416.76|0
1648225240000|2022-03-25 16:20:40|420.6|418.2|420.9|418.5|420.9|418.5|420.6|418.2|0
1648225250000|2022-03-25 16:20:50|418.65|416.25|418.21|415.81|418.65|416.25|418.21|415.81|0
1648225260000|2022-03-25 16:21:00|418.5|416.1|417.91|415.51|418.5|416.1|417.91|415.51|0
1648225270000|2022-03-25 16:21:10|417.76|415.36|417.32|414.92|417.76|415.36|417.32|414.92|0
1648225280000|2022-03-25 16:21:20|417.17|414.77|417.02|414.62|417.17|414.77|417.02|414.62|0
1648225290000|2022-03-25 16:21:30|417.17|414.77|417.02|414.62|417.17|414.77|417.02|414.62|0
1648225300000|2022-03-25 16:21:40|417.17|414.77|417.17|414.77|417.17|414.77|417.02|414.62|0
1648225310000|2022-03-25 16:21:50|417.32|414.92|417.47|415.07|417.47|415.07|417.32|414.92|0
1648225320000|2022-03-25 16:22:00|417.61|415.21|417.61|415.21|417.76|415.36|417.61|415.21|0
1648225330000|2022-03-25 16:22:10|417.91|415.51|417.91|415.51|417.91|415.51|417.47|415.07|0
1648225340000|2022-03-25 16:22:20|418.06|415.66|418.2|415.8|418.2|415.8|418.06|415.66|0
1648225350000|2022-03-25 16:22:30|418.06|415.66|418.06|415.66|418.35|415.95|418.06|415.66|0
1648225360000|2022-03-25 16:22:40|418.2|415.8|418.5|416.1|418.58|416.18|418.2|415.8|0
1648225370000|2022-03-25 16:22:50|418.65|416.25|418.8|416.4|418.8|416.4|418.65|416.25|0
1648225380000|2022-03-25 16:23:00|418.65|416.25|418.8|416.4|418.8|416.4|418.5|416.1|0
1648225390000|2022-03-25 16:23:10|418.65|416.25|418.65|416.25|418.8|416.4|418.65|416.25|0
1648225400000|2022-03-25 16:23:20|418.8|416.4|418.94|416.54|418.94|416.54|418.8|416.4|0
1648225410000|2022-03-25 16:23:30|418.65|416.25|419.09|416.69|419.09|416.69|418.65|416.25|0
1648225420000|2022-03-25 16:23:40|419.24|416.84|419.39|416.99|419.39|416.99|419.24|416.84|0
1648225430000|2022-03-25 16:23:50|419.53|417.13|419.53|417.13|419.83|417.43|419.53|417.13|0
1648225440000|2022-03-25 16:24:00|419.46|417.06|419.39|416.99|419.61|417.21|419.39|416.99|0
1648225450000|2022-03-25 16:24:10|419.53|417.13|419.09|416.69|419.68|417.28|419.09|416.69|0
1648225460000|2022-03-25 16:24:20|419.17|416.77|419.24|416.84|419.24|416.84|419.09|416.69|0
1648225470000|2022-03-25 16:24:30|419.09|416.69|419.09|416.69|419.39|416.99|419.09|416.69|0
1648225480000|2022-03-25 16:24:40|419.17|416.77|418.65|416.25|419.17|416.77|418.65|416.25|0
1648225490000|2022-03-25 16:24:50|418.79|416.39|418.79|416.39|418.79|416.39|418.79|416.39|0
1648225500000|2022-03-25 16:25:00|418.5|416.1|417.91|415.51|418.5|416.1|417.91|415.51|0
1648225510000|2022-03-25 16:25:10|417.17|414.77|417.47|415.07|417.47|415.07|417.17|414.77|0
1648225520000|2022-03-25 16:25:20|417.69|415.29|417.91|415.51|418.06|415.66|417.69|415.29|0
1648225530000|2022-03-25 16:25:30|417.76|415.36|417.47|415.07|417.76|415.36|417.32|414.92|0
1648225540000|2022-03-25 16:25:40|417.61|415.21|418.2|415.8|418.2|415.8|417.61|415.21|0
1648225550000|2022-03-25 16:25:50|418.5|416.1|419.39|416.99|419.39|416.99|418.5|416.1|0
1648225560000|2022-03-25 16:26:00|419.53|417.13|419.98|417.58|419.98|417.58|419.39|416.99|0
1648225570000|2022-03-25 16:26:10|420.42|418.02|420.87|418.47|420.87|418.47|420.42|418.02|0
1648225580000|2022-03-25 16:26:20|420.57|418.17|420.57|418.17|420.72|418.32|420.57|418.17|0
1648225590000|2022-03-25 16:26:30|420.72|418.32|419.98|417.58|420.72|418.32|419.98|417.58|0
1648225600000|2022-03-25 16:26:40|420.42|418.02|420.27|417.87|420.42|418.02|420.2|417.8|0
1648225610000|2022-03-25 16:26:50|420.13|417.73|420.57|418.17|420.57|418.17|419.98|417.58|0
1648225620000|2022-03-25 16:27:00|420.27|417.87|419.98|417.58|420.42|418.02|419.98|417.58|0
1648225630000|2022-03-25 16:27:10|420.13|417.73|419.68|417.28|420.13|417.73|419.68|417.28|0
1648225640000|2022-03-25 16:27:20|419.53|417.13|420.13|417.73|420.13|417.73|419.53|417.13|0
1648225650000|2022-03-25 16:27:30|420.27|417.87|420.27|417.87|420.27|417.87|420.13|417.73|0
1648225660000|2022-03-25 16:27:40|420.13|417.73|419.98|417.58|420.13|417.73|419.98|417.58|0
1648225670000|2022-03-25 16:27:50|419.83|417.43|419.68|417.28|419.83|417.43|419.53|417.13|0
1648225680000|2022-03-25 16:28:00|419.39|416.99|418.65|416.25|419.39|416.99|418.65|416.25|0
1648225690000|2022-03-25 16:28:10|418.79|416.39|418.65|416.25|418.79|416.39|418.65|416.25|0
1648225700000|2022-03-25 16:28:20|418.5|416.1|418.28|415.88|418.65|416.25|418.2|415.8|0
1648225710000|2022-03-25 16:28:30|418.35|415.95|418.35|415.95|418.5|416.1|418.35|415.95|0
1648225720000|2022-03-25 16:28:40|418.05|415.65|418.2|415.8|418.2|415.8|418.05|415.65|0
1648225730000|2022-03-25 16:28:50|417.91|415.51|417.91|415.51|417.91|415.51|417.61|415.21|0
1648225740000|2022-03-25 16:29:00|418.2|415.8|418.65|416.25|418.94|416.54|418.2|415.8|0
1648225750000|2022-03-25 16:29:10|418.94|416.54|419.09|416.69|419.09|416.69|418.94|416.54|0
1648225760000|2022-03-25 16:29:20|419.02|416.62|419.09|416.69|419.38|416.98|419.02|416.62|0
1648225770000|2022-03-25 16:29:30|418.79|416.39|418.43|416.03|418.79|416.39|418.43|416.03|0
1648225780000|2022-03-25 16:29:40|418.5|416.1|418.5|416.1|418.65|416.25|418.5|416.1|0
1648225790000|2022-03-25 16:29:50|418.35|415.95|417.76|415.36|418.35|415.95|417.76|415.36|0
1648225800000|2022-03-25 16:30:00|417.61|415.21|418.35|415.95|418.35|415.95|417.61|415.21|0
1648225810000|2022-03-25 16:30:10|418.5|416.1|418.5|416.1|418.57|416.17|418.5|416.1|0
1648225820000|2022-03-25 16:30:20|418.79|416.39|418.79|416.39|418.94|416.54|418.79|416.39|0
1648225830000|2022-03-25 16:30:30|418.94|416.54|418.35|415.95|418.94|416.54|418.35|415.95|0
1648225840000|2022-03-25 16:30:40|418.2|415.8|418.64|416.24|418.79|416.39|418.2|415.8|0
1648225850000|2022-03-25 16:30:50|419.02|416.62|418.5|416.1|419.02|416.62|418.35|415.95|0
1648225860000|2022-03-25 16:31:00|419.53|417.13|419.46|417.06|419.53|417.13|419.38|416.98|0
1648225870000|2022-03-25 16:31:10|419.68|417.28|419.53|417.13|419.68|417.28|419.53|417.13|0
1648225880000|2022-03-25 16:31:20|419.68|417.28|419.83|417.43|419.83|417.43|419.53|417.13|0
1648225890000|2022-03-25 16:31:30|419.53|417.13|419.38|416.98|419.53|417.13|419.38|416.98|0
1648225900000|2022-03-25 16:31:40|419.02|416.62|419.24|416.84|419.24|416.84|418.94|416.54|0
1648225910000|2022-03-25 16:31:50|419.09|416.69|419.09|416.69|419.09|416.69|419.09|416.69|0
1648225920000|2022-03-25 16:32:00|418.94|416.54|418.94|416.54|419.02|416.62|418.79|416.39|0
1648225930000|2022-03-25 16:32:10|418.5|416.1|418.5|416.1|418.5|416.1|418.5|416.1|0
1648225940000|2022-03-25 16:32:20|418.35|415.95|419.24|416.84|419.24|416.84|418.35|415.95|0
1648225950000|2022-03-25 16:32:30|419.09|416.69|419.38|416.98|419.38|416.98|419.09|416.69|0
1648225960000|2022-03-25 16:32:40|419.53|417.13|419.68|417.28|419.68|417.28|419.53|417.13|0
1648225970000|2022-03-25 16:32:50|419.38|416.98|419.24|416.84|419.53|417.13|419.24|416.84|0
1648225980000|2022-03-25 16:33:00|419.68|417.28|419.83|417.43|419.83|417.43|419.53|417.13|0
1648225990000|2022-03-25 16:33:10|419.98|417.58|420.12|417.72|420.27|417.87|419.98|417.58|0
1648226000000|2022-03-25 16:33:20|419.83|417.43|419.68|417.28|419.98|417.58|419.68|417.28|0
1648226010000|2022-03-25 16:33:30|419.24|416.84|419.38|416.98|419.38|416.98|419.16|416.76|0
1648226020000|2022-03-25 16:33:40|419.53|417.13|419.38|416.98|419.68|417.28|419.24|416.84|0
1648226030000|2022-03-25 16:33:50|419.53|417.13|419.38|416.98|419.53|417.13|419.31|416.91|0
1648226040000|2022-03-25 16:34:00|419.24|416.84|419.31|416.91|419.31|416.91|419.09|416.69|0
1648226050000|2022-03-25 16:34:10|418.94|416.54|418.94|416.54|418.94|416.54|418.79|416.39|0
1648226060000|2022-03-25 16:34:20|419.09|416.69|419.38|416.98|419.68|417.28|419.09|416.69|0
1648226070000|2022-03-25 16:34:30|419.23|416.83|418.79|416.39|419.23|416.83|418.79|416.39|0
1648226080000|2022-03-25 16:34:40|418.64|416.24|418.64|416.24|418.64|416.24|418.5|416.1|0
1648226090000|2022-03-25 16:34:50|418.5|416.1|417.9|415.5|418.57|416.17|417.9|415.5|0
1648226100000|2022-03-25 16:35:00|418.05|415.65|419.38|416.98|419.38|416.98|418.05|415.65|0
1648226110000|2022-03-25 16:35:10|419.68|417.28|418.94|416.54|419.68|417.28|418.94|416.54|0
1648226120000|2022-03-25 16:35:20|419.23|416.83|419.68|417.28|419.83|417.43|419.23|416.83|0
1648226130000|2022-03-25 16:35:30|419.53|417.13|419.38|416.98|419.68|417.28|419.38|416.98|0
1648226140000|2022-03-25 16:35:40|419.09|416.69|419.09|416.69|419.23|416.83|419.09|416.69|0
1648226150000|2022-03-25 16:35:50|418.64|416.24|418.5|416.1|418.72|416.32|418.5|416.1|0
1648226160000|2022-03-25 16:36:00|418.64|416.24|419.09|416.69|419.09|416.69|418.64|416.24|0
1648226170000|2022-03-25 16:36:10|418.94|416.54|419.23|416.83|419.23|416.83|418.94|416.54|0
1648226180000|2022-03-25 16:36:20|419.38|416.98|419.68|417.28|419.68|417.28|419.09|416.69|0
1648226190000|2022-03-25 16:36:30|419.61|417.21|419.68|417.28|419.68|417.28|419.53|417.13|0
1648226200000|2022-03-25 16:36:40|419.38|416.98|419.53|417.13|419.53|417.13|419.38|416.98|0
1648226210000|2022-03-25 16:36:50|419.68|417.28|419.68|417.28|419.68|417.28|419.68|417.28|0
1648226220000|2022-03-25 16:37:00|419.83|417.43|420.12|417.72|420.12|417.72|419.83|417.43|0
1648226230000|2022-03-25 16:37:10|419.97|417.57|420.27|417.87|420.27|417.87|419.83|417.43|0
1648226240000|2022-03-25 16:37:20|420.12|417.72|420.57|418.17|420.57|418.17|420.12|417.72|0
1648226250000|2022-03-25 16:37:30|421.75|419.35|421.75|419.35|421.75|419.35|421.75|419.35|0
1648226260000|2022-03-25 16:37:40|421.9|419.5|421.75|419.35|421.9|419.5|421.75|419.35|0
1648226270000|2022-03-25 16:37:50|421.6|419.2|421.98|419.58|421.98|419.58|421.6|419.2|0
1648226280000|2022-03-25 16:38:00|421.9|419.5|422.35|419.95|422.35|419.95|421.9|419.5|0
1648226290000|2022-03-25 16:38:10|422.64|420.24|422.05|419.65|422.64|420.24|422.05|419.65|0
1648226300000|2022-03-25 16:38:20|421.6|419.2|421.16|418.76|421.9|419.5|421.16|418.76|0
1648226310000|2022-03-25 16:38:30|421.46|419.06|421.16|418.76|421.46|419.06|421.16|418.76|0
1648226320000|2022-03-25 16:38:40|421.01|418.61|421.9|419.5|421.9|419.5|421.01|418.61|0
1648226330000|2022-03-25 16:38:50|422.2|419.8|422.94|420.54|422.94|420.54|422.2|419.8|0
1648226340000|2022-03-25 16:39:00|423.09|420.69|423.54|421.14|423.54|421.14|423.09|420.69|0
1648226350000|2022-03-25 16:39:10|423.47|421.07|423.09|420.69|423.47|421.07|423.09|420.69|0
1648226360000|2022-03-25 16:39:20|423.24|420.84|423.39|420.99|423.39|420.99|423.24|420.84|0
1648226370000|2022-03-25 16:39:30|423.24|420.84|423.39|420.99|423.54|421.14|423.24|420.84|0
1648226380000|2022-03-25 16:39:40|423.17|420.77|422.5|420.1|423.17|420.77|422.5|420.1|0
1648226390000|2022-03-25 16:39:50|422.79|420.39|422.64|420.24|422.79|420.39|422.64|420.24|0
1648226400000|2022-03-25 16:40:00|422.79|420.39|421.75|419.35|422.79|420.39|421.75|419.35|0
1648226410000|2022-03-25 16:40:10|421.83|419.43|421.83|419.43|421.83|419.43|421.83|419.43|0
1648226420000|2022-03-25 16:40:20|421.6|419.2|421.46|419.06|421.75|419.35|421.46|419.06|0
1648226430000|2022-03-25 16:40:30|421.31|418.91|421.01|418.61|421.31|418.91|421.01|418.61|0
1648226440000|2022-03-25 16:40:40|421.31|418.91|421.46|419.06|421.46|419.06|421.31|418.91|0
1648226450000|2022-03-25 16:40:50|422.05|419.65|421.53|419.13|422.05|419.65|421.53|419.13|0
1648226460000|2022-03-25 16:41:00|421.6|419.2|421.9|419.5|421.9|419.5|421.6|419.2|0
1648226470000|2022-03-25 16:41:10|421.83|419.43|421.9|419.5|421.9|419.5|421.83|419.43|0
1648226480000|2022-03-25 16:41:20|422.2|419.8|422.05|419.65|422.35|419.95|422.05|419.65|0
1648226490000|2022-03-25 16:41:30|421.9|419.5|421.9|419.5|421.9|419.5|421.75|419.35|0
1648226500000|2022-03-25 16:41:40|422.05|419.65|422.05|419.65|422.05|419.65|421.83|419.43|0
1648226510000|2022-03-25 16:41:50|422.2|419.8|422.05|419.65|422.35|419.95|422.05|419.65|0
1648226520000|2022-03-25 16:42:00|421.45|419.05|421.45|419.05|421.45|419.05|421.31|418.91|0
1648226530000|2022-03-25 16:42:10|421.31|418.91|421.9|419.5|422.05|419.65|421.31|418.91|0
1648226540000|2022-03-25 16:42:20|422.2|419.8|422.35|419.95|422.42|420.02|422.2|419.8|0
1648226550000|2022-03-25 16:42:30|422.64|420.24|422.64|420.24|422.79|420.39|422.64|420.24|0
1648226560000|2022-03-25 16:42:40|422.79|420.39|422.49|420.09|422.79|420.39|422.49|420.09|0
1648226570000|2022-03-25 16:42:50|422.72|420.32|422.35|419.95|422.72|420.32|422.35|419.95|0
1648226580000|2022-03-25 16:43:00|422.49|420.09|422.64|420.24|422.79|420.39|422.49|420.09|0
1648226590000|2022-03-25 16:43:10|422.94|420.54|422.79|420.39|422.94|420.54|422.64|420.24|0
1648226600000|2022-03-25 16:43:20|422.87|420.47|422.35|419.95|422.87|420.47|422.35|419.95|0
1648226610000|2022-03-25 16:43:30|422.2|419.8|422.05|419.65|422.35|419.95|422.05|419.65|0
1648226620000|2022-03-25 16:43:40|421.75|419.35|421.75|419.35|421.9|419.5|421.75|419.35|0
1648226630000|2022-03-25 16:43:50|421.6|419.2|421.16|418.76|421.68|419.28|421.16|418.76|0
1648226640000|2022-03-25 16:44:00|421.75|419.35|422.05|419.65|422.05|419.65|421.6|419.2|0
1648226650000|2022-03-25 16:44:10|421.9|419.5|421.45|419.05|422.05|419.65|421.45|419.05|0
1648226660000|2022-03-25 16:44:20|421.31|418.91|421.31|418.91|421.45|419.05|421.23|418.83|0
1648226670000|2022-03-25 16:44:30|421.16|418.76|421.01|418.61|421.16|418.76|421.01|418.61|0
1648226680000|2022-03-25 16:44:40|421.31|418.91|421.45|419.05|421.6|419.2|421.31|418.91|0
1648226690000|2022-03-25 16:44:50|421.16|418.76|421.01|418.61|421.16|418.76|421.01|418.61|0
1648226700000|2022-03-25 16:45:00|420.86|418.46|421.01|418.61|421.16|418.76|420.86|418.46|0
1648226710000|2022-03-25 16:45:10|420.86|418.46|420.71|418.31|420.86|418.46|420.71|418.31|0
1648226720000|2022-03-25 16:45:20|421.01|418.61|420.86|418.46|421.01|418.61|420.71|418.31|0
1648226730000|2022-03-25 16:45:30|421.01|418.61|420.71|418.31|421.01|418.61|420.71|418.31|0
1648226740000|2022-03-25 16:45:40|420.56|418.16|420.86|418.46|420.86|418.46|420.56|418.16|0
1648226750000|2022-03-25 16:45:50|420.42|418.02|420.27|417.87|420.42|418.02|420.27|417.87|0
1648226760000|2022-03-25 16:46:00|419.97|417.57|420.71|418.31|420.71|418.31|419.97|417.57|0
1648226770000|2022-03-25 16:46:10|420.56|418.16|420.42|418.02|420.56|418.16|420.42|418.02|0
1648226780000|2022-03-25 16:46:20|420.56|418.16|420.27|417.87|420.56|418.16|420.27|417.87|0
1648226790000|2022-03-25 16:46:30|420.05|417.65|419.67|417.27|420.05|417.65|419.67|417.27|0
1648226800000|2022-03-25 16:46:40|419.53|417.13|419.08|416.68|419.53|417.13|419.08|416.68|0
1648226810000|2022-03-25 16:46:50|418.93|416.53|418.93|416.53|418.93|416.53|418.79|416.39|0
1648226820000|2022-03-25 16:47:00|418.79|416.39|419.08|416.68|419.08|416.68|418.79|416.39|0
1648226830000|2022-03-25 16:47:10|418.72|416.32|418.34|415.94|418.72|416.32|418.34|415.94|0
1648226840000|2022-03-25 16:47:20|418.57|416.17|417.9|415.5|418.57|416.17|417.9|415.5|0
1648226850000|2022-03-25 16:47:30|418.2|415.8|418.72|416.32|418.72|416.32|418.2|415.8|0
1648226860000|2022-03-25 16:47:40|418.64|416.24|418.79|416.39|418.79|416.39|418.64|416.24|0
1648226870000|2022-03-25 16:47:50|418.93|416.53|418.64|416.24|418.93|416.53|418.64|416.24|0
1648226880000|2022-03-25 16:48:00|418.86|416.46|418.79|416.39|418.86|416.46|418.79|416.39|0
1648226890000|2022-03-25 16:48:10|418.93|416.53|419.38|416.98|419.38|416.98|418.93|416.53|0
1648226900000|2022-03-25 16:48:20|419.23|416.83|419.53|417.13|419.67|417.27|419.23|416.83|0
1648226910000|2022-03-25 16:48:30|419.38|416.98|419.23|416.83|419.53|417.13|419.23|416.83|0
1648226920000|2022-03-25 16:48:40|419.53|417.13|419.38|416.98|419.53|417.13|419.38|416.98|0
1648226930000|2022-03-25 16:48:50|419.67|417.27|419.67|417.27|419.75|417.35|419.53|417.13|0
1648226940000|2022-03-25 16:49:00|419.38|416.98|419.38|416.98|419.38|416.98|419.38|416.98|0
1648226950000|2022-03-25 16:49:10|419.08|416.68|419.38|416.98|419.38|416.98|419.08|416.68|0
1648226960000|2022-03-25 16:49:20|419.23|416.83|419.38|416.98|419.38|416.98|419.08|416.68|0
1648226970000|2022-03-25 16:49:30|419.08|416.68|419.01|416.61|419.08|416.68|418.93|416.53|0
1648226980000|2022-03-25 16:49:40|419.08|416.68|419.38|416.98|419.53|417.13|418.93|416.53|0
1648226990000|2022-03-25 16:49:50|419.45|417.05|419.16|416.76|419.45|417.05|419.16|416.76|0
1648227000000|2022-03-25 16:50:00|419.08|416.68|419.53|417.13|419.53|417.13|419.08|416.68|0
1648227010000|2022-03-25 16:50:10|419.16|416.76|418.93|416.53|419.16|416.76|418.93|416.53|0
1648227020000|2022-03-25 16:50:20|418.86|416.46|418.49|416.09|418.86|416.46|418.49|416.09|0
1648227030000|2022-03-25 16:50:30|418.57|416.17|418.49|416.09|418.64|416.24|418.49|416.09|0
1648227040000|2022-03-25 16:50:40|418.57|416.17|418.49|416.09|418.64|416.24|418.49|416.09|0
1648227050000|2022-03-25 16:50:50|418.19|415.79|418.34|415.94|418.49|416.09|418.19|415.79|0
1648227060000|2022-03-25 16:51:00|418.05|415.65|418.05|415.65|418.05|415.65|418.05|415.65|0
1648227070000|2022-03-25 16:51:10|418.19|415.79|417.46|415.06|418.19|415.79|417.46|415.06|0
1648227080000|2022-03-25 16:51:20|417.6|415.2|417.9|415.5|417.9|415.5|417.6|415.2|0
1648227090000|2022-03-25 16:51:30|417.6|415.2|417.6|415.2|417.75|415.35|417.6|415.2|0
1648227100000|2022-03-25 16:51:40|417.46|415.06|416.72|414.32|417.46|415.06|416.72|414.32|0
1648227110000|2022-03-25 16:51:50|416.87|414.47|417.31|414.91|417.31|414.91|416.87|414.47|0
1648227120000|2022-03-25 16:52:00|417.75|415.35|418.34|415.94|418.34|415.94|417.75|415.35|0
1648227130000|2022-03-25 16:52:10|418.42|416.02|418.34|415.94|418.49|416.09|418.19|415.79|0
1648227140000|2022-03-25 16:52:20|418.19|415.79|418.49|416.09|418.49|416.09|418.19|415.79|0
1648227150000|2022-03-25 16:52:30|418.64|416.24|418.34|415.94|418.71|416.31|418.34|415.94|0
1648227160000|2022-03-25 16:52:40|418.42|416.02|419.08|416.68|419.08|416.68|418.42|416.02|0
1648227170000|2022-03-25 16:52:50|419.38|416.98|419.38|416.98|419.38|416.98|419.38|416.98|0
1648227180000|2022-03-25 16:53:00|419.67|417.27|420.05|417.65|420.05|417.65|419.67|417.27|0
1648227190000|2022-03-25 16:53:10|420.12|417.72|420.71|418.31|420.71|418.31|420.12|417.72|0
1648227200000|2022-03-25 16:53:20|420.86|418.46|420.71|418.31|421.01|418.61|420.71|418.31|0
1648227210000|2022-03-25 16:53:30|420.86|418.46|420.86|418.46|420.86|418.46|420.71|418.31|0
1648227220000|2022-03-25 16:53:40|421.75|419.35|421.6|419.2|421.75|419.35|421.45|419.05|0
1648227230000|2022-03-25 16:53:50|421.45|419.05|420.86|418.46|421.45|419.05|420.86|418.46|0
1648227240000|2022-03-25 16:54:00|420.93|418.53|421.15|418.75|421.15|418.75|420.86|418.46|0
1648227250000|2022-03-25 16:54:10|420.86|418.46|420.12|417.72|420.86|418.46|420.12|417.72|0
1648227260000|2022-03-25 16:54:20|419.82|417.42|420.41|418.01|420.41|418.01|419.82|417.42|0
1648227270000|2022-03-25 16:54:30|420.26|417.86|419.97|417.57|420.26|417.86|419.97|417.57|0
1648227280000|2022-03-25 16:54:40|420.12|417.72|420.26|417.86|420.26|417.86|420.12|417.72|0
1648227290000|2022-03-25 16:54:50|420.19|417.79|420.41|418.01|420.41|418.01|420.19|417.79|0
1648227300000|2022-03-25 16:55:00|420.56|418.16|421.01|418.61|421.01|418.61|420.56|418.16|0
1648227310000|2022-03-25 16:55:10|421.3|418.9|421.45|419.05|421.45|419.05|421.15|418.75|0
1648227320000|2022-03-25 16:55:20|421.75|419.35|422.19|419.79|422.19|419.79|421.75|419.35|0
1648227330000|2022-03-25 16:55:30|422.04|419.64|422.04|419.64|422.34|419.94|422.04|419.64|0
1648227340000|2022-03-25 16:55:40|421.9|419.5|422.04|419.64|422.04|419.64|421.9|419.5|0
1648227350000|2022-03-25 16:55:50|421.75|419.35|421.6|419.2|421.9|419.5|421.6|419.2|0
1648227360000|2022-03-25 16:56:00|421.15|418.75|420.86|418.46|421.15|418.75|420.86|418.46|0
1648227370000|2022-03-25 16:56:10|420.71|418.31|421|418.6|421|418.6|420.71|418.31|0
1648227380000|2022-03-25 16:56:20|420.71|418.31|420.64|418.24|420.71|418.31|420.64|418.24|0
1648227390000|2022-03-25 16:56:30|420.56|418.16|420.79|418.39|420.86|418.46|420.56|418.16|0
1648227400000|2022-03-25 16:56:40|420.56|418.16|420.93|418.53|420.93|418.53|420.56|418.16|0
1648227410000|2022-03-25 16:56:50|420.86|418.46|420.86|418.46|421|418.6|420.86|418.46|0
1648227420000|2022-03-25 16:57:00|421|418.6|420.71|418.31|421|418.6|420.71|418.31|0
1648227430000|2022-03-25 16:57:10|420.56|418.16|420.41|418.01|420.71|418.31|420.41|418.01|0
1648227440000|2022-03-25 16:57:20|420.49|418.09|420.26|417.86|420.56|418.16|420.26|417.86|0
1648227450000|2022-03-25 16:57:30|420.34|417.94|419.9|417.5|420.34|417.94|419.9|417.5|0
1648227460000|2022-03-25 16:57:40|419.67|417.27|419.82|417.42|419.97|417.57|419.67|417.27|0
1648227470000|2022-03-25 16:57:50|420.11|417.71|420.11|417.71|420.11|417.71|420.11|417.71|0
1648227480000|2022-03-25 16:58:00|420.26|417.86|419.67|417.27|420.26|417.86|419.67|417.27|0
1648227490000|2022-03-25 16:58:10|419.52|417.12|419.52|417.12|419.6|417.2|419.52|417.12|0
1648227500000|2022-03-25 16:58:20|419.08|416.68|419.23|416.83|419.23|416.83|419.08|416.68|0
1648227510000|2022-03-25 16:58:30|418.93|416.53|419.23|416.83|419.3|416.9|418.93|416.53|0
1648227520000|2022-03-25 16:58:40|419.3|416.9|419.37|416.97|419.37|416.97|419.3|416.9|0
1648227530000|2022-03-25 16:58:50|419.52|417.12|418.63|416.23|419.52|417.12|418.63|416.23|0
1648227540000|2022-03-25 16:59:00|418.49|416.09|418.71|416.31|418.78|416.38|418.49|416.09|0
1648227550000|2022-03-25 16:59:10|418.56|416.16|418.78|416.38|418.78|416.38|418.49|416.09|0
1648227560000|2022-03-25 16:59:20|419.01|416.61|419.01|416.61|419.08|416.68|419.01|416.61|0
1648227570000|2022-03-25 16:59:30|419.08|416.68|418.93|416.53|419.08|416.68|418.93|416.53|0
1648227580000|2022-03-25 16:59:40|419.01|416.61|419.23|416.83|419.23|416.83|419.01|416.61|0
1648227590000|2022-03-25 16:59:50|419.37|416.97|419.23|416.83|419.37|416.97|419.23|416.83|0
1648227600000|2022-03-25 17:00:00|418.93|416.53|419.67|417.27|419.67|417.27|418.93|416.53|0
1648227610000|2022-03-25 17:00:10|419.52|417.12|419.97|417.57|419.97|417.57|419.52|417.12|0
1648227620000|2022-03-25 17:00:20|419.67|417.27|419.67|417.27|419.67|417.27|419.67|417.27|0
1648227630000|2022-03-25 17:00:30|419.6|417.2|419.23|416.83|419.6|417.2|419.23|416.83|0
1648227640000|2022-03-25 17:00:40|419.08|416.68|419.37|416.97|419.37|416.97|419.08|416.68|0
1648227650000|2022-03-25 17:00:50|419.67|417.27|419.67|417.27|419.75|417.35|419.67|417.27|0
1648227660000|2022-03-25 17:01:00|419.37|416.97|420.11|417.71|420.11|417.71|419.37|416.97|0
1648227670000|2022-03-25 17:01:10|419.97|417.57|419.97|417.57|420.04|417.64|419.97|417.57|0
1648227680000|2022-03-25 17:01:20|420.11|417.71|419.67|417.27|420.11|417.71|419.67|417.27|0
1648227690000|2022-03-25 17:01:30|419.82|417.42|420.11|417.71|420.11|417.71|419.82|417.42|0
1648227700000|2022-03-25 17:01:40|419.97|417.57|420.85|418.45|420.85|418.45|419.97|417.57|0
1648227710000|2022-03-25 17:01:50|421.15|418.75|421|418.6|421.15|418.75|421|418.6|0
1648227720000|2022-03-25 17:02:00|421.3|418.9|421.67|419.27|421.67|419.27|421.3|418.9|0
1648227730000|2022-03-25 17:02:10|421.6|419.2|421.45|419.05|421.74|419.34|421.45|419.05|0
1648227740000|2022-03-25 17:02:20|421.6|419.2|421.45|419.05|421.6|419.2|421.45|419.05|0
1648227750000|2022-03-25 17:02:30|421|418.6|420.71|418.31|421|418.6|420.71|418.31|0
1648227760000|2022-03-25 17:02:40|420.63|418.23|420.56|418.16|420.71|418.31|420.56|418.16|0
1648227770000|2022-03-25 17:02:50|420.71|418.31|420.56|418.16|420.71|418.31|420.41|418.01|0
1648227780000|2022-03-25 17:03:00|420.71|418.31|420.11|417.71|420.71|418.31|420.11|417.71|0
1648227790000|2022-03-25 17:03:10|420.26|417.86|420.41|418.01|420.56|418.16|420.26|417.86|0
1648227800000|2022-03-25 17:03:20|420.34|417.94|418.47|416.07|420.41|418.01|418.47|416.07|0
1648227810000|2022-03-25 17:03:30|416.97|414.57|417.64|415.24|417.64|415.24|416.97|414.57|0
1648227820000|2022-03-25 17:03:40|417.5|415.1|417.5|415.1|417.79|415.39|417.5|415.1|0
1648227830000|2022-03-25 17:03:50|417.64|415.24|417.5|415.1|417.64|415.24|417.35|414.95|0
1648227840000|2022-03-25 17:04:00|417.35|414.95|417.5|415.1|417.5|415.1|417.2|414.8|0
1648227850000|2022-03-25 17:04:10|417.2|414.8|416.9|414.5|417.2|414.8|416.9|414.5|0
1648227860000|2022-03-25 17:04:20|417.05|414.65|417.2|414.8|417.2|414.8|417.05|414.65|0
1648227870000|2022-03-25 17:04:30|417.13|414.73|416.75|414.35|417.13|414.73|416.75|414.35|0
1648227880000|2022-03-25 17:04:40|416.46|414.06|416.46|414.06|416.61|414.21|416.46|414.06|0
1648227890000|2022-03-25 17:04:50|416.83|414.43|416.9|414.5|417.05|414.65|416.75|414.35|0
1648227900000|2022-03-25 17:05:00|416.98|414.58|417.5|415.1|417.5|415.1|416.75|414.35|0
1648227910000|2022-03-25 17:05:10|417.35|414.95|417.64|415.24|417.64|415.24|417.35|414.95|0
1648227920000|2022-03-25 17:05:20|417.57|415.17|417.5|415.1|417.57|415.17|417.5|415.1|0
1648227930000|2022-03-25 17:05:30|417.42|415.02|417.79|415.39|417.79|415.39|417.42|415.02|0
1648227940000|2022-03-25 17:05:40|417.64|415.24|417.94|415.54|417.94|415.54|417.64|415.24|0
1648227950000|2022-03-25 17:05:50|418.09|415.69|418.09|415.69|418.24|415.84|418.09|415.69|0
1648227960000|2022-03-25 17:06:00|418.24|415.84|418.02|415.62|418.39|415.99|418.02|415.62|0
1648227970000|2022-03-25 17:06:10|417.94|415.54|417.94|415.54|417.94|415.54|417.79|415.39|0
1648227980000|2022-03-25 17:06:20|418.09|415.69|417.28|414.88|418.09|415.69|417.28|414.88|0
1648227990000|2022-03-25 17:06:30|417.2|414.8|416.9|414.5|417.2|414.8|416.75|414.35|0
1648228000000|2022-03-25 17:06:40|416.75|414.35|416.31|413.91|416.75|414.35|416.31|413.91|0
1648228010000|2022-03-25 17:06:50|416.16|413.76|416.46|414.06|416.46|414.06|416.16|413.76|0
1648228020000|2022-03-25 17:07:00|416.61|414.21|416.53|414.13|416.61|414.21|416.46|414.06|0
1648228030000|2022-03-25 17:07:10|416.31|413.91|416.61|414.21|416.61|414.21|416.31|413.91|0
1648228040000|2022-03-25 17:07:20|416.31|413.91|416.31|413.91|416.39|413.99|416.31|413.91|0
1648228050000|2022-03-25 17:07:30|416.16|413.76|416.16|413.76|416.31|413.91|416.16|413.76|0
1648228060000|2022-03-25 17:07:40|415.87|413.47|415.87|413.47|415.87|413.47|415.87|413.47|0
1648228070000|2022-03-25 17:07:50|415.86|413.46|415.86|413.46|416.01|413.61|415.86|413.46|0
1648228080000|2022-03-25 17:08:00|416.31|413.91|416.46|414.06|416.46|414.06|416.31|413.91|0
1648228090000|2022-03-25 17:08:10|416.61|414.21|416.9|414.5|416.9|414.5|416.61|414.21|0
1648228100000|2022-03-25 17:08:20|416.75|414.35|416.46|414.06|416.75|414.35|416.31|413.91|0
1648228110000|2022-03-25 17:08:30|416.6|414.2|416.31|413.91|416.6|414.2|416.31|413.91|0
1648228120000|2022-03-25 17:08:40|416.46|414.06|416.16|413.76|416.46|414.06|416.16|413.76|0
1648228130000|2022-03-25 17:08:50|416.46|414.06|416.46|414.06|416.46|414.06|416.31|413.91|0
1648228140000|2022-03-25 17:09:00|416.6|414.2|416.46|414.06|416.6|414.2|416.16|413.76|0
1648228150000|2022-03-25 17:09:10|416.6|414.2|416.75|414.35|416.75|414.35|416.6|414.2|0
1648228160000|2022-03-25 17:09:20|416.6|414.2|416.46|414.06|416.6|414.2|416.46|414.06|0
1648228170000|2022-03-25 17:09:30|416.6|414.2|416.9|414.5|416.98|414.58|416.6|414.2|0
1648228180000|2022-03-25 17:09:40|416.75|414.35|416.75|414.35|416.9|414.5|416.75|414.35|0
1648228190000|2022-03-25 17:09:50|416.9|414.5|417.05|414.65|417.05|414.65|416.9|414.5|0
1648228200000|2022-03-25 17:10:00|417.35|414.95|417.64|415.24|417.64|415.24|417.35|414.95|0
1648228210000|2022-03-25 17:10:10|417.79|415.39|417.2|414.8|417.79|415.39|417.2|414.8|0
1648228220000|2022-03-25 17:10:20|417.49|415.09|417.94|415.54|417.94|415.54|417.49|415.09|0
1648228230000|2022-03-25 17:10:30|418.09|415.69|417.64|415.24|418.09|415.69|417.64|415.24|0
1648228240000|2022-03-25 17:10:40|417.79|415.39|417.49|415.09|417.79|415.39|417.35|414.95|0
1648228250000|2022-03-25 17:10:50|417.64|415.24|418.09|415.69|418.09|415.69|417.64|415.24|0
1648228260000|2022-03-25 17:11:00|418.24|415.84|418.53|416.13|418.53|416.13|418.09|415.69|0
1648228270000|2022-03-25 17:11:10|418.61|416.21|418.53|416.13|418.68|416.28|418.53|416.13|0
1648228280000|2022-03-25 17:11:20|418.68|416.28|418.68|416.28|418.76|416.36|418.68|416.28|0
1648228290000|2022-03-25 17:11:30|418.53|416.13|418.53|416.13|418.68|416.28|418.53|416.13|0
1648228300000|2022-03-25 17:11:40|418.68|416.28|418.31|415.91|418.68|416.28|418.31|415.91|0
1648228310000|2022-03-25 17:11:50|418.76|416.36|418.38|415.98|418.83|416.43|418.38|415.98|0
1648228320000|2022-03-25 17:12:00|418.46|416.06|418.83|416.43|418.83|416.43|418.46|416.06|0
1648228330000|2022-03-25 17:12:10|418.68|416.28|418.83|416.43|418.83|416.43|418.68|416.28|0
1648228340000|2022-03-25 17:12:20|419.42|417.02|419.57|417.17|419.72|417.32|419.42|417.02|0
1648228350000|2022-03-25 17:12:30|419.42|417.02|419.06|416.66|419.42|417.02|419.06|416.66|0
1648228360000|2022-03-25 17:12:40|418.98|416.58|418.98|416.58|418.98|416.58|418.83|416.43|0
1648228370000|2022-03-25 17:12:50|419.13|416.73|418.09|415.69|419.13|416.73|418.09|415.69|0
1648228380000|2022-03-25 17:13:00|417.64|415.24|417.79|415.39|417.79|415.39|417.64|415.24|0
1648228390000|2022-03-25 17:13:10|417.49|415.09|417.34|414.94|417.72|415.32|417.34|414.94|0
1648228400000|2022-03-25 17:13:20|417.49|415.09|418.09|415.69|418.09|415.69|417.49|415.09|0
1648228410000|2022-03-25 17:13:30|417.79|415.39|417.94|415.54|417.94|415.54|417.79|415.39|0
1648228420000|2022-03-25 17:13:40|417.79|415.39|417.79|415.39|417.79|415.39|417.79|415.39|0
1648228430000|2022-03-25 17:13:50|417.94|415.54|418.09|415.69|418.09|415.69|417.94|415.54|0
1648228440000|2022-03-25 17:14:00|418.23|415.83|418.68|416.28|418.68|416.28|418.23|415.83|0
1648228450000|2022-03-25 17:14:10|418.53|416.13|418.53|416.13|418.68|416.28|418.53|416.13|0
1648228460000|2022-03-25 17:14:20|418.38|415.98|418.53|416.13|418.53|416.13|418.31|415.91|0
1648228470000|2022-03-25 17:14:30|418.68|416.28|418.68|416.28|418.68|416.28|418.68|416.28|0
1648228480000|2022-03-25 17:14:40|418.53|416.13|418.53|416.13|418.61|416.21|418.53|416.13|0
1648228490000|2022-03-25 17:14:50|418.68|416.28|418.53|416.13|418.68|416.28|418.53|416.13|0
1648228500000|2022-03-25 17:15:00|418.38|415.98|417.79|415.39|418.38|415.98|417.79|415.39|0
1648228510000|2022-03-25 17:15:10|417.94|415.54|417.2|414.8|417.94|415.54|417.2|414.8|0
1648228520000|2022-03-25 17:15:20|417.34|414.94|417.2|414.8|417.34|414.94|417.2|414.8|0
1648228530000|2022-03-25 17:15:30|417.05|414.65|416.9|414.5|417.05|414.65|416.9|414.5|0
1648228540000|2022-03-25 17:15:40|416.75|414.35|417.05|414.65|417.05|414.65|416.6|414.2|0
1648228550000|2022-03-25 17:15:50|417.2|414.8|417.49|415.09|417.49|415.09|417.2|414.8|0
1648228560000|2022-03-25 17:16:00|417.64|415.24|417.49|415.09|417.79|415.39|417.19|414.79|0
1648228570000|2022-03-25 17:16:10|417.34|414.94|417.19|414.79|417.34|414.94|417.19|414.79|0
1648228580000|2022-03-25 17:16:20|417.05|414.65|417.05|414.65|417.19|414.79|417.05|414.65|0
1648228590000|2022-03-25 17:16:30|416.9|414.5|416.6|414.2|416.9|414.5|416.6|414.2|0
1648228600000|2022-03-25 17:16:40|416.9|414.5|417.05|414.65|417.05|414.65|416.9|414.5|0
1648228610000|2022-03-25 17:16:50|416.9|414.5|416.75|414.35|416.9|414.5|416.75|414.35|0
1648228620000|2022-03-25 17:17:00|416.6|414.2|416.45|414.05|416.68|414.28|416.45|414.05|0
1648228630000|2022-03-25 17:17:10|416.31|413.91|416.23|413.83|416.31|413.91|416.23|413.83|0
1648228640000|2022-03-25 17:17:20|416.31|413.91|416.01|413.61|416.31|413.91|416.01|413.61|0
1648228650000|2022-03-25 17:17:30|416.31|413.91|416.09|413.69|416.31|413.91|416.01|413.61|0
1648228660000|2022-03-25 17:17:40|416.01|413.61|415.86|413.46|416.01|413.61|415.71|413.31|0
1648228670000|2022-03-25 17:17:50|415.71|413.31|415.57|413.17|415.71|413.31|415.57|413.17|0
1648228680000|2022-03-25 17:18:00|415.86|413.46|415.57|413.17|415.86|413.46|415.57|413.17|0
1648228690000|2022-03-25 17:18:10|415.71|413.31|415.57|413.17|415.71|413.31|415.57|413.17|0
1648228700000|2022-03-25 17:18:20|415.27|412.87|415.42|413.02|415.57|413.17|415.27|412.87|0
1648228710000|2022-03-25 17:18:30|415.27|412.87|415.12|412.72|415.27|412.87|415.12|412.72|0
1648228720000|2022-03-25 17:18:40|414.24|411.84|413.35|410.95|414.24|411.84|413.35|410.95|0
1648228730000|2022-03-25 17:18:50|413.5|411.1|413.65|411.25|413.65|411.25|413.5|411.1|0
1648228740000|2022-03-25 17:19:00|413.5|411.1|413.65|411.25|413.65|411.25|413.5|411.1|0
1648228750000|2022-03-25 17:19:10|413.79|411.39|414.24|411.84|414.24|411.84|413.79|411.39|0
1648228760000|2022-03-25 17:19:20|413.94|411.54|413.35|410.95|413.94|411.54|413.35|410.95|0
1648228770000|2022-03-25 17:19:30|412.91|410.51|412.76|410.36|412.91|410.51|412.61|410.21|0
1648228780000|2022-03-25 17:19:40|412.61|410.21|412.91|410.51|412.91|410.51|412.61|410.21|0
1648228790000|2022-03-25 17:19:50|413.06|410.66|413.5|411.1|413.5|411.1|413.06|410.66|0
1648228800000|2022-03-25 17:20:00|413.35|410.95|412.99|410.59|413.35|410.95|412.99|410.59|0
1648228810000|2022-03-25 17:20:10|412.91|410.51|412.76|410.36|413.06|410.66|412.76|410.36|0
1648228820000|2022-03-25 17:20:20|412.91|410.51|413.2|410.8|413.2|410.8|412.91|410.51|0
1648228830000|2022-03-25 17:20:30|412.98|410.58|413.2|410.8|413.2|410.8|412.76|410.36|0
1648228840000|2022-03-25 17:20:40|413.65|411.25|413.79|411.39|413.79|411.39|413.64|411.24|0
1648228850000|2022-03-25 17:20:50|413.64|411.24|413.79|411.39|413.79|411.39|413.64|411.24|0
1648228860000|2022-03-25 17:21:00|413.64|411.24|415.71|413.31|415.71|413.31|413.5|411.1|0
1648228870000|2022-03-25 17:21:10|415.56|413.16|414.97|412.57|415.56|413.16|414.97|412.57|0
1648228880000|2022-03-25 17:21:20|415.27|412.87|415.49|413.09|416.01|413.61|415.27|412.87|0
1648228890000|2022-03-25 17:21:30|415.56|413.16|415.71|413.31|415.71|413.31|415.56|413.16|0
1648228900000|2022-03-25 17:21:40|415.86|413.46|416.3|413.9|416.3|413.9|415.86|413.46|0
1648228910000|2022-03-25 17:21:50|416.75|414.35|416.75|414.35|416.75|414.35|416.6|414.2|0
1648228920000|2022-03-25 17:22:00|417.04|414.64|417.34|414.94|417.34|414.94|417.04|414.64|0
1648228930000|2022-03-25 17:22:10|417.19|414.79|417.04|414.64|417.34|414.94|417.04|414.64|0
1648228940000|2022-03-25 17:22:20|416.9|414.5|416.6|414.2|416.9|414.5|416.6|414.2|0
1648228950000|2022-03-25 17:22:30|416.45|414.05|416.9|414.5|416.9|414.5|416.45|414.05|0
1648228960000|2022-03-25 17:22:40|417.04|414.64|416.9|414.5|417.04|414.64|416.9|414.5|0
1648228970000|2022-03-25 17:22:50|416.75|414.35|416.53|414.13|416.75|414.35|416.45|414.05|0
1648228980000|2022-03-25 17:23:00|416.75|414.35|417.64|415.24|417.64|415.24|416.75|414.35|0
1648228990000|2022-03-25 17:23:10|417.93|415.53|417.64|415.24|417.93|415.53|417.64|415.24|0
1648229000000|2022-03-25 17:23:20|417.79|415.39|418.08|415.68|418.23|415.83|417.79|415.39|0
1648229010000|2022-03-25 17:23:30|418.23|415.83|418.38|415.98|418.38|415.98|418.16|415.76|0
1648229020000|2022-03-25 17:23:40|418.23|415.83|417.93|415.53|418.23|415.83|417.93|415.53|0
1648229030000|2022-03-25 17:23:50|417.79|415.39|417.19|414.79|417.79|415.39|417.19|414.79|0
1648229040000|2022-03-25 17:24:00|417.49|415.09|417.64|415.24|417.64|415.24|417.49|415.09|0
1648229050000|2022-03-25 17:24:10|417.79|415.39|418.53|416.13|418.53|416.13|417.79|415.39|0
1648229060000|2022-03-25 17:24:20|418.23|415.83|418.53|416.13|418.68|416.28|418.23|415.83|0
1648229070000|2022-03-25 17:24:30|418.68|416.28|418.53|416.13|418.68|416.28|418.53|416.13|0
1648229080000|2022-03-25 17:24:40|418.38|415.98|418.38|415.98|418.53|416.13|418.38|415.98|0
1648229090000|2022-03-25 17:24:50|418.53|416.13|418.53|416.13|418.68|416.28|418.53|416.13|0
1648229100000|2022-03-25 17:25:00|418.38|415.98|417.93|415.53|418.38|415.98|417.93|415.53|0
1648229110000|2022-03-25 17:25:10|417.64|415.24|417.64|415.24|417.64|415.24|417.49|415.09|0
1648229120000|2022-03-25 17:25:20|417.71|415.31|418.53|416.13|418.53|416.13|417.71|415.31|0
1648229130000|2022-03-25 17:25:30|418.38|415.98|417.64|415.24|418.38|415.98|417.64|415.24|0
1648229140000|2022-03-25 17:25:40|417.71|415.31|418.08|415.68|418.08|415.68|417.64|415.24|0
1648229150000|2022-03-25 17:25:50|417.64|415.24|417.93|415.53|417.93|415.53|417.49|415.09|0
1648229160000|2022-03-25 17:26:00|417.78|415.38|417.78|415.38|418.08|415.68|417.78|415.38|0
1648229170000|2022-03-25 17:26:10|418.08|415.68|417.64|415.24|418.16|415.76|417.64|415.24|0
1648229180000|2022-03-25 17:26:20|417.86|415.46|417.78|415.38|417.86|415.46|417.78|415.38|0
1648229190000|2022-03-25 17:26:30|417.93|415.53|417.93|415.53|417.93|415.53|417.93|415.53|0
1648229200000|2022-03-25 17:26:40|418.08|415.68|417.93|415.53|418.08|415.68|417.93|415.53|0
1648229210000|2022-03-25 17:26:50|418.23|415.83|418.6|416.2|418.68|416.28|418.23|415.83|0
1648229220000|2022-03-25 17:27:00|418.68|416.28|418.68|416.28|418.82|416.42|418.68|416.28|0
1648229230000|2022-03-25 17:27:10|418.82|416.42|419.12|416.72|419.12|416.72|418.82|416.42|0
1648229240000|2022-03-25 17:27:20|418.82|416.42|418.82|416.42|418.97|416.57|418.82|416.42|0
1648229250000|2022-03-25 17:27:30|418.68|416.28|418.53|416.13|418.82|416.42|418.53|416.13|0
1648229260000|2022-03-25 17:27:40|418.46|416.06|418.53|416.13|418.53|416.13|418.46|416.06|0
1648229270000|2022-03-25 17:27:50|418.68|416.28|418.38|415.98|418.68|416.28|418.38|415.98|0
1648229280000|2022-03-25 17:28:00|418.23|415.83|418.23|415.83|418.38|415.98|418.08|415.68|0
1648229290000|2022-03-25 17:28:10|418.08|415.68|418.08|415.68|418.08|415.68|418.08|415.68|0
1648229300000|2022-03-25 17:28:20|417.93|415.53|418.08|415.68|418.08|415.68|417.93|415.53|0
1648229310000|2022-03-25 17:28:30|418.23|415.83|418.16|415.76|418.23|415.83|418.16|415.76|0
1648229320000|2022-03-25 17:28:40|418.23|415.83|418.23|415.83|418.23|415.83|418.08|415.68|0
1648229330000|2022-03-25 17:28:50|418.08|415.68|417.93|415.53|418.16|415.76|417.93|415.53|0
1648229340000|2022-03-25 17:29:00|418.08|415.68|417.78|415.38|418.08|415.68|417.78|415.38|0
1648229350000|2022-03-25 17:29:10|418.23|415.83|418.23|415.83|418.23|415.83|418.08|415.68|0
1648229360000|2022-03-25 17:29:20|418.08|415.68|418.23|415.83|418.23|415.83|418.08|415.68|0
1648229370000|2022-03-25 17:29:30|418.08|415.68|417.78|415.38|418.08|415.68|417.78|415.38|0
1648229380000|2022-03-25 17:29:40|417.64|415.24|417.63|415.23|417.64|415.24|417.63|415.23|0
1648229390000|2022-03-25 17:29:50|417.78|415.38|417.49|415.09|417.78|415.38|417.49|415.09|0
1648229400000|2022-03-25 17:30:00|417.27|414.87|417.19|414.79|417.34|414.94|416.89|414.49|0
1648229410000|2022-03-25 17:30:10|416.89|414.49|416.6|414.2|417.04|414.64|416.6|414.2|0
1648229420000|2022-03-25 17:30:20|416.45|414.05|416.45|414.05|416.45|414.05|416.45|414.05|0
1648229430000|2022-03-25 17:30:30|416.6|414.2|416.45|414.05|416.6|414.2|416.45|414.05|0
1648229440000|2022-03-25 17:30:40|416.3|413.9|416.3|413.9|416.45|414.05|416.3|413.9|0
1648229450000|2022-03-25 17:30:50|416.45|414.05|416.15|413.75|416.45|414.05|416.15|413.75|0
1648229460000|2022-03-25 17:31:00|416.53|414.13|416.74|414.34|416.74|414.34|416.53|414.13|0
1648229470000|2022-03-25 17:31:10|416.89|414.49|417.34|414.94|417.34|414.94|416.6|414.2|0
1648229480000|2022-03-25 17:31:20|417.19|414.79|416.6|414.2|417.19|414.79|416.6|414.2|0
1648229490000|2022-03-25 17:31:30|416.45|414.05|416.45|414.05|416.6|414.2|416.45|414.05|0
1648229500000|2022-03-25 17:31:40|416.6|414.2|416.6|414.2|416.74|414.34|416.6|414.2|0
1648229510000|2022-03-25 17:31:50|416.45|414.05|416.3|413.9|416.45|414.05|416.3|413.9|0
1648229520000|2022-03-25 17:32:00|416.15|413.75|416.3|413.9|416.6|414.2|416.15|413.75|0
1648229530000|2022-03-25 17:32:10|416.15|413.75|416.3|413.9|416.3|413.9|416.15|413.75|0
1648229540000|2022-03-25 17:32:20|416.15|413.75|416.45|414.05|416.45|414.05|416.15|413.75|0
1648229550000|2022-03-25 17:32:30|416.3|413.9|416.45|414.05|416.45|414.05|416.3|413.9|0
1648229560000|2022-03-25 17:32:40|416.3|413.9|416.3|413.9|416.3|413.9|416.23|413.83|0
1648229570000|2022-03-25 17:32:50|416.45|414.05|416.3|413.9|416.45|414.05|416.3|413.9|0
1648229580000|2022-03-25 17:33:00|416.45|414.05|416.15|413.75|416.45|414.05|416.15|413.75|0
1648229590000|2022-03-25 17:33:10|416.3|413.9|416|413.6|416.3|413.9|416|413.6|0
1648229600000|2022-03-25 17:33:20|415.71|413.31|415.41|413.01|415.71|413.31|415.26|412.86|0
1648229610000|2022-03-25 17:33:30|415.56|413.16|415.56|413.16|415.56|413.16|415.41|413.01|0
1648229620000|2022-03-25 17:33:40|415.41|413.01|415.71|413.31|415.86|413.46|415.41|413.01|0
1648229630000|2022-03-25 17:33:50|415.56|413.16|415.71|413.31|415.71|413.31|415.49|413.09|0
1648229640000|2022-03-25 17:34:00|415.41|413.01|415.26|412.86|415.41|413.01|415.26|412.86|0
1648229650000|2022-03-25 17:34:10|415.34|412.94|415.12|412.72|415.34|412.94|414.97|412.57|0
1648229660000|2022-03-25 17:34:20|415.26|412.86|415.26|412.86|415.26|412.86|415.12|412.72|0
1648229670000|2022-03-25 17:34:30|415.12|412.72|415.26|412.86|415.26|412.86|414.97|412.57|0
1648229680000|2022-03-25 17:34:40|415.41|413.01|415.12|412.72|415.41|413.01|415.12|412.72|0
1648229690000|2022-03-25 17:34:50|414.97|412.57|414.97|412.57|414.97|412.57|414.82|412.42|0
1648229700000|2022-03-25 17:35:00|414.82|412.42|415.41|413.01|415.41|413.01|414.82|412.42|0
1648229710000|2022-03-25 17:35:10|415.56|413.16|415.26|412.86|415.56|413.16|415.26|412.86|0
1648229720000|2022-03-25 17:35:20|415.56|413.16|415.34|412.94|415.71|413.31|415.34|412.94|0
1648229730000|2022-03-25 17:35:30|415.71|413.31|415.41|413.01|415.71|413.31|415.41|413.01|0
1648229740000|2022-03-25 17:35:40|415.71|413.31|415.71|413.31|415.78|413.38|415.71|413.31|0
1648229750000|2022-03-25 17:35:50|415.56|413.16|415.41|413.01|415.56|413.16|415.41|413.01|0
1648229760000|2022-03-25 17:36:00|415.56|413.16|415.85|413.45|415.85|413.45|415.56|413.16|0
1648229770000|2022-03-25 17:36:10|415.71|413.31|415.12|412.72|415.71|413.31|415.12|412.72|0
1648229780000|2022-03-25 17:36:20|415.04|412.64|414.97|412.57|415.04|412.64|414.97|412.57|0
1648229790000|2022-03-25 17:36:30|415.12|412.72|415.12|412.72|415.12|412.72|414.97|412.57|0
1648229800000|2022-03-25 17:36:40|415.04|412.64|414.97|412.57|415.04|412.64|414.97|412.57|0
1648229810000|2022-03-25 17:36:50|414.9|412.5|414.82|412.42|414.9|412.5|414.82|412.42|0
1648229820000|2022-03-25 17:37:00|414.9|412.5|414.52|412.12|414.9|412.5|414.52|412.12|0
1648229830000|2022-03-25 17:37:10|414.82|412.42|414.67|412.27|414.82|412.42|414.67|412.27|0
1648229840000|2022-03-25 17:37:20|414.82|412.42|414.52|412.12|414.82|412.42|414.52|412.12|0
1648229850000|2022-03-25 17:37:30|414.38|411.98|414.38|411.98|414.38|411.98|414.38|411.98|0
1648229860000|2022-03-25 17:37:40|414.23|411.83|414.23|411.83|414.23|411.83|414.23|411.83|0
1648229870000|2022-03-25 17:37:50|414.08|411.68|414.08|411.68|414.23|411.83|414.08|411.68|0
1648229880000|2022-03-25 17:38:00|414.67|412.27|414.97|412.57|414.97|412.57|414.52|412.12|0
1648229890000|2022-03-25 17:38:10|414.82|412.42|414.67|412.27|414.82|412.42|414.67|412.27|0
1648229910000|2022-03-25 17:38:30|414.52|412.12|414.52|412.12|414.52|412.12|414.52|412.12|0
1648229920000|2022-03-25 17:38:40|414.67|412.27|414.52|412.12|414.67|412.27|414.52|412.12|0
1648229930000|2022-03-25 17:38:50|414.67|412.27|414.97|412.57|414.97|412.57|414.67|412.27|0
1648229940000|2022-03-25 17:39:00|415.11|412.71|415.11|412.71|415.26|412.86|415.11|412.71|0
1648229950000|2022-03-25 17:39:10|415.26|412.86|415.26|412.86|415.26|412.86|415.11|412.71|0
1648229960000|2022-03-25 17:39:20|415.11|412.71|415.26|412.86|415.26|412.86|415.11|412.71|0
1648229970000|2022-03-25 17:39:30|415.11|412.71|414.67|412.27|415.11|412.71|414.67|412.27|0
1648229980000|2022-03-25 17:39:40|414.82|412.42|414.6|412.2|414.82|412.42|414.52|412.12|0
1648229990000|2022-03-25 17:39:50|414.52|412.12|414.52|412.12|414.52|412.12|414.52|412.12|0
1648230000000|2022-03-25 17:40:00|414.38|411.98|414.52|412.12|414.52|412.12|414.38|411.98|0
1648230010000|2022-03-25 17:40:10|414.6|412.2|414.9|412.5|414.9|412.5|414.52|412.12|0
1648230020000|2022-03-25 17:40:20|414.82|412.42|414.82|412.42|414.82|412.42|414.75|412.35|0
1648230030000|2022-03-25 17:40:30|414.97|412.57|415.41|413.01|415.41|413.01|414.97|412.57|0
1648230040000|2022-03-25 17:40:40|415.56|413.16|415.56|413.16|415.56|413.16|415.56|413.16|0
1648230050000|2022-03-25 17:40:50|415.71|413.31|415.41|413.01|415.71|413.31|415.41|413.01|0
1648230060000|2022-03-25 17:41:00|415.26|412.86|415.11|412.71|415.26|412.86|414.97|412.57|0
1648230070000|2022-03-25 17:41:10|415.41|413.01|415.71|413.31|415.71|413.31|415.41|413.01|0
1648230080000|2022-03-25 17:41:20|415.63|413.23|415.56|413.16|415.63|413.23|415.56|413.16|0
1648230090000|2022-03-25 17:41:30|415.41|413.01|415.41|413.01|415.56|413.16|415.26|412.86|0
1648230100000|2022-03-25 17:41:40|415.56|413.16|415.78|413.38|415.78|413.38|415.56|413.16|0
1648230110000|2022-03-25 17:41:50|415.56|413.16|415.85|413.45|415.85|413.45|415.56|413.16|0
1648230120000|2022-03-25 17:42:00|416.44|414.04|416.74|414.34|416.74|414.34|416.44|414.04|0
1648230130000|2022-03-25 17:42:10|416.59|414.19|416.44|414.04|416.59|414.19|416.3|413.9|0
1648230150000|2022-03-25 17:42:30|416.74|414.34|416.15|413.75|416.74|414.34|416.15|413.75|0
1648230160000|2022-03-25 17:42:40|416.3|413.9|415.85|413.45|416.3|413.9|415.85|413.45|0
1648230170000|2022-03-25 17:42:50|415.7|413.3|415.85|413.45|416|413.6|415.7|413.3|0
1648230180000|2022-03-25 17:43:00|415.7|413.3|416.15|413.75|416.15|413.75|415.7|413.3|0
1648230190000|2022-03-25 17:43:10|416.3|413.9|416.15|413.75|416.3|413.9|416.15|413.75|0
1648230200000|2022-03-25 17:43:20|416.3|413.9|416.3|413.9|416.3|413.9|416.15|413.75|0
1648230210000|2022-03-25 17:43:30|416.44|414.04|416.15|413.75|416.44|414.04|416.15|413.75|0
1648230220000|2022-03-25 17:43:40|416|413.6|416|413.6|416|413.6|416|413.6|0
1648230230000|2022-03-25 17:43:50|415.85|413.45|415.7|413.3|416|413.6|415.7|413.3|0
1648230240000|2022-03-25 17:44:00|415.85|413.45|414.96|412.56|415.85|413.45|414.96|412.56|0
1648230250000|2022-03-25 17:44:10|414.67|412.27|414.96|412.56|414.96|412.56|414.67|412.27|0
1648230260000|2022-03-25 17:44:20|415.11|412.71|414.82|412.42|415.26|412.86|414.82|412.42|0
1648230270000|2022-03-25 17:44:30|414.67|412.27|414.52|412.12|414.67|412.27|414.52|412.12|0
1648230280000|2022-03-25 17:44:40|414.37|411.97|413.78|411.38|414.37|411.97|413.64|411.24|0
1648230290000|2022-03-25 17:44:50|413.93|411.53|413.93|411.53|413.93|411.53|413.78|411.38|0
1648230300000|2022-03-25 17:45:00|413.78|411.38|413.57|411.17|413.78|411.38|413.49|411.09|0
1648230310000|2022-03-25 17:45:10|413.78|411.38|413.78|411.38|413.78|411.38|413.49|411.09|0
1648230320000|2022-03-25 17:45:20|414.23|411.83|414.37|411.97|414.37|411.97|414.23|411.83|0
1648230330000|2022-03-25 17:45:30|414.67|412.27|414.52|412.12|414.67|412.27|414.52|412.12|0
1648230340000|2022-03-25 17:45:40|414.37|411.97|414.52|412.12|414.67|412.27|414.37|411.97|0
1648230350000|2022-03-25 17:45:50|414.37|411.97|414.52|412.12|414.52|412.12|414.37|411.97|0
1648230360000|2022-03-25 17:46:00|414.67|412.27|415.11|412.71|415.11|412.71|414.67|412.27|0
1648230370000|2022-03-25 17:46:10|415.19|412.79|415.26|412.86|415.26|412.86|415.11|412.71|0
1648230380000|2022-03-25 17:46:20|414.96|412.56|414.82|412.42|414.96|412.56|414.82|412.42|0
1648230390000|2022-03-25 17:46:30|414.67|412.27|414.52|412.12|414.82|412.42|414.52|412.12|0
1648230400000|2022-03-25 17:46:40|414.67|412.27|414.6|412.2|414.67|412.27|414.52|412.12|0
1648230410000|2022-03-25 17:46:50|414.52|412.12|414.45|412.05|414.52|412.12|414.37|411.97|0
1648230420000|2022-03-25 17:47:00|414.52|412.12|414.37|411.97|414.52|412.12|414.37|411.97|0
1648230430000|2022-03-25 17:47:10|414.3|411.9|414.23|411.83|414.37|411.97|414.23|411.83|0
1648230440000|2022-03-25 17:47:20|414.52|412.12|414.37|411.97|414.52|412.12|414.37|411.97|0
1648230450000|2022-03-25 17:47:30|414.08|411.68|414.08|411.68|414.08|411.68|414.08|411.68|0
1648230460000|2022-03-25 17:47:40|413.93|411.53|413.64|411.24|413.93|411.53|413.64|411.24|0
1648230470000|2022-03-25 17:47:50|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1648230480000|2022-03-25 17:48:00|413.64|411.24|413.86|411.46|413.86|411.46|413.64|411.24|0
1648230490000|2022-03-25 17:48:10|413.78|411.38|413.78|411.38|413.78|411.38|413.64|411.24|0
1648230500000|2022-03-25 17:48:20|413.64|411.24|413.64|411.24|413.64|411.24|413.64|411.24|0
1648230510000|2022-03-25 17:48:30|413.78|411.38|413.78|411.38|413.93|411.53|413.78|411.38|0
1648230520000|2022-03-25 17:48:40|413.93|411.53|413.34|410.94|413.93|411.53|413.34|410.94|0
1648230530000|2022-03-25 17:48:50|413.19|410.79|413.05|410.65|413.19|410.79|412.9|410.5|0
1648230540000|2022-03-25 17:49:00|413.49|411.09|413.63|411.23|413.63|411.23|413.49|411.09|0
1648230550000|2022-03-25 17:49:10|413.49|411.09|413.49|411.09|413.63|411.23|413.49|411.09|0
1648230560000|2022-03-25 17:49:20|413.19|410.79|413.05|410.65|413.19|410.79|413.05|410.65|0
1648230570000|2022-03-25 17:49:30|413.19|410.79|413.34|410.94|413.49|411.09|413.19|410.79|0
1648230580000|2022-03-25 17:49:40|413.42|411.02|413.93|411.53|413.93|411.53|413.42|411.02|0
1648230590000|2022-03-25 17:49:50|413.78|411.38|413.34|410.94|413.78|411.38|413.34|410.94|0
1648230600000|2022-03-25 17:50:00|413.19|410.79|412.6|410.2|413.19|410.79|412.46|410.06|0
1648230610000|2022-03-25 17:50:10|412.75|410.35|412.75|410.35|412.75|410.35|412.75|410.35|0
1648230620000|2022-03-25 17:50:20|412.53|410.13|412.46|410.06|412.53|410.13|412.46|410.06|0
1648230630000|2022-03-25 17:50:30|412.6|410.2|412.75|410.35|412.75|410.35|412.6|410.2|0
1648230640000|2022-03-25 17:50:40|412.68|410.28|412.46|410.06|412.68|410.28|412.46|410.06|0
1648230650000|2022-03-25 17:50:50|412.31|409.91|412.31|409.91|412.31|409.91|412.31|409.91|0
1648230660000|2022-03-25 17:51:00|412.16|409.76|412.01|409.61|412.16|409.76|411.87|409.47|0
1648230670000|2022-03-25 17:51:10|412.16|409.76|412.09|409.69|412.16|409.76|412.09|409.69|0
1648230680000|2022-03-25 17:51:20|412.16|409.76|412.16|409.76|412.31|409.91|412.16|409.76|0
1648230690000|2022-03-25 17:51:30|412.38|409.98|412.6|410.2|412.6|410.2|412.38|409.98|0
1648230700000|2022-03-25 17:51:40|413.04|410.64|412.9|410.5|413.34|410.94|412.9|410.5|0
1648230710000|2022-03-25 17:51:50|412.75|410.35|412.75|410.35|412.75|410.35|412.68|410.28|0
1648230720000|2022-03-25 17:52:00|412.9|410.5|412.9|410.5|412.9|410.5|412.9|410.5|0
1648230730000|2022-03-25 17:52:10|412.46|410.06|412.31|409.91|412.46|410.06|412.31|409.91|0
1648230740000|2022-03-25 17:52:20|412.16|409.76|412.16|409.76|412.16|409.76|411.87|409.47|0
1648230750000|2022-03-25 17:52:30|412.31|409.91|412.46|410.06|412.46|410.06|412.31|409.91|0
1648230760000|2022-03-25 17:52:40|412.6|410.2|412.46|410.06|412.75|410.35|412.46|410.06|0
1648230770000|2022-03-25 17:52:50|412.31|409.91|413.04|410.64|413.04|410.64|412.31|409.91|0
1648230780000|2022-03-25 17:53:00|412.9|410.5|412.6|410.2|412.9|410.5|412.6|410.2|0
1648230790000|2022-03-25 17:53:10|412.75|410.35|412.9|410.5|413.04|410.64|412.75|410.35|0
1648230800000|2022-03-25 17:53:20|412.75|410.35|412.6|410.2|412.75|410.35|412.6|410.2|0
1648230810000|2022-03-25 17:53:30|412.75|410.35|412.6|410.2|412.75|410.35|412.45|410.05|0
1648230820000|2022-03-25 17:53:40|412.31|409.91|412.45|410.05|412.45|410.05|412.31|409.91|0
1648230830000|2022-03-25 17:53:50|412.31|409.91|412.31|409.91|412.45|410.05|412.31|409.91|0
1648230840000|2022-03-25 17:54:00|412.45|410.05|412.31|409.91|412.45|410.05|412.31|409.91|0
1648230850000|2022-03-25 17:54:10|412.01|409.61|412.16|409.76|412.16|409.76|412.01|409.61|0
1648230860000|2022-03-25 17:54:20|412.24|409.84|412.6|410.2|412.6|410.2|412.24|409.84|0
1648230870000|2022-03-25 17:54:30|412.38|409.98|412.6|410.2|412.9|410.5|412.38|409.98|0
1648230880000|2022-03-25 17:54:40|412.45|410.05|412.16|409.76|412.45|410.05|412.16|409.76|0
1648230890000|2022-03-25 17:54:50|412.01|409.61|412.01|409.61|412.16|409.76|412.01|409.61|0
1648230900000|2022-03-25 17:55:00|411.87|409.47|412.01|409.61|412.01|409.61|411.72|409.32|0
1648230910000|2022-03-25 17:55:10|411.87|409.47|411.87|409.47|411.87|409.47|411.72|409.32|0
1648230920000|2022-03-25 17:55:20|411.72|409.32|412.01|409.61|412.01|409.61|411.72|409.32|0
1648230930000|2022-03-25 17:55:30|411.72|409.32|411.72|409.32|411.87|409.47|411.72|409.32|0
1648230940000|2022-03-25 17:55:40|411.8|409.4|411.57|409.17|411.87|409.47|411.57|409.17|0
1648230950000|2022-03-25 17:55:50|411.42|409.02|411.42|409.02|411.42|409.02|411.42|409.02|0
1648230970000|2022-03-25 17:56:10|411.57|409.17|411.72|409.32|411.72|409.32|411.57|409.17|0
1648230980000|2022-03-25 17:56:20|411.42|409.02|411.42|409.02|411.42|409.02|411.42|409.02|0
1648230990000|2022-03-25 17:56:30|411.28|408.88|411.28|408.88|411.28|408.88|411.28|408.88|0
1648231000000|2022-03-25 17:56:40|410.98|408.58|410.98|408.58|410.98|408.58|410.84|408.44|0
1648231010000|2022-03-25 17:56:50|410.84|408.44|410.84|408.44|410.98|408.58|410.84|408.44|0
1648231020000|2022-03-25 17:57:00|410.54|408.14|410.25|407.85|410.54|408.14|410.25|407.85|0
1648231030000|2022-03-25 17:57:10|410.1|407.7|410.54|408.14|410.62|408.22|410.1|407.7|0
1648231040000|2022-03-25 17:57:20|410.69|408.29|410.4|408|410.69|408.29|410.4|408|0
1648231050000|2022-03-25 17:57:30|410.25|407.85|410.1|407.7|410.25|407.85|410.1|407.7|0
1648231060000|2022-03-25 17:57:40|410.25|407.85|410.25|407.85|410.4|408|410.25|407.85|0
1648231070000|2022-03-25 17:57:50|409.96|407.56|410.4|408|410.4|408|409.96|407.56|0
1648231080000|2022-03-25 17:58:00|410.25|407.85|409.96|407.56|410.33|407.93|409.96|407.56|0
1648231090000|2022-03-25 17:58:10|409.81|407.41|409.96|407.56|409.96|407.56|409.81|407.41|0
1648231100000|2022-03-25 17:58:20|409.81|407.41|409.66|407.26|409.81|407.41|409.66|407.26|0
1648231110000|2022-03-25 17:58:30|409.37|406.97|409.22|406.82|409.37|406.97|409.22|406.82|0
1648231120000|2022-03-25 17:58:40|409.08|406.68|409.22|406.82|409.22|406.82|409.08|406.68|0
1648231130000|2022-03-25 17:58:50|409.08|406.68|409.08|406.68|409.22|406.82|409.08|406.68|0
1648231140000|2022-03-25 17:59:00|409.22|406.82|409.15|406.75|409.22|406.82|409.08|406.68|0
1648231150000|2022-03-25 17:59:10|409.22|406.82|409.22|406.82|409.37|406.97|409.22|406.82|0
1648231160000|2022-03-25 17:59:20|409.37|406.97|409.22|406.82|409.37|406.97|409.22|406.82|0
1648231170000|2022-03-25 17:59:30|409.08|406.68|408.93|406.53|409.08|406.68|408.78|406.38|0
1648231180000|2022-03-25 17:59:40|409.08|406.68|409.66|407.26|409.66|407.26|409.08|406.68|0
1648231190000|2022-03-25 17:59:50|409.52|407.12|409.22|406.82|409.52|407.12|409.22|406.82|0
1648231200000|2022-03-25 18:00:00|409.08|406.68|409.81|407.41|409.81|407.41|409.08|406.68|0
1648231210000|2022-03-25 18:00:10|409.96|407.56|410.1|407.7|410.4|408|409.96|407.56|0
1648231220000|2022-03-25 18:00:20|409.96|407.56|409.66|407.26|410.1|407.7|409.66|407.26|0
1648231230000|2022-03-25 18:00:30|409.15|406.75|409.37|406.97|409.37|406.97|409.15|406.75|0
1648231240000|2022-03-25 18:00:40|409.08|406.68|409.96|407.56|410.1|407.7|409.08|406.68|0
1648231250000|2022-03-25 18:00:50|410.25|407.85|409.52|407.12|410.25|407.85|409.52|407.12|0
1648231260000|2022-03-25 18:01:00|409.66|407.26|409.52|407.12|409.66|407.26|409.52|407.12|0
1648231270000|2022-03-25 18:01:10|409.37|406.97|409.3|406.9|409.37|406.97|409.3|406.9|0
1648231280000|2022-03-25 18:01:20|409.22|406.82|408.78|406.38|409.22|406.82|408.78|406.38|0
1648231290000|2022-03-25 18:01:30|408.86|406.46|408.78|406.38|408.86|406.46|408.78|406.38|0
1648231300000|2022-03-25 18:01:40|408.64|406.24|408.64|406.24|408.64|406.24|408.49|406.09|0
1648231310000|2022-03-25 18:01:50|408.78|406.38|408.78|406.38|408.93|406.53|408.78|406.38|0
1648231320000|2022-03-25 18:02:00|408.93|406.53|409.08|406.68|409.08|406.68|408.93|406.53|0
1648231330000|2022-03-25 18:02:10|408.93|406.53|408.71|406.31|408.93|406.53|408.64|406.24|0
1648231340000|2022-03-25 18:02:20|408.64|406.24|408.93|406.53|409.08|406.68|408.64|406.24|0
1648231350000|2022-03-25 18:02:30|408.78|406.38|408.93|406.53|408.93|406.53|408.78|406.38|0
1648231360000|2022-03-25 18:02:40|409.01|406.61|408.78|406.38|409.01|406.61|408.64|406.24|0
1648231370000|2022-03-25 18:02:50|408.64|406.24|408.64|406.24|408.78|406.38|408.64|406.24|0
1648231380000|2022-03-25 18:03:00|408.49|406.09|408.2|405.8|408.49|406.09|408.2|405.8|0
1648231390000|2022-03-25 18:03:10|408.34|405.94|408.49|406.09|408.64|406.24|408.34|405.94|0
1648231400000|2022-03-25 18:03:20|408.34|405.94|408.05|405.65|408.49|406.09|408.05|405.65|0
1648231410000|2022-03-25 18:03:30|407.91|405.51|407.61|405.21|407.91|405.51|407.61|405.21|0
1648231420000|2022-03-25 18:03:40|407.76|405.36|407.91|405.51|408.2|405.8|407.76|405.36|0
1648231430000|2022-03-25 18:03:50|408.05|405.65|407.91|405.51|408.05|405.65|407.91|405.51|0
1648231440000|2022-03-25 18:04:00|407.76|405.36|407.32|404.92|407.76|405.36|407.32|404.92|0
1648231450000|2022-03-25 18:04:10|407.47|405.07|407.91|405.51|407.91|405.51|407.47|405.07|0
1648231460000|2022-03-25 18:04:20|407.76|405.36|407.76|405.36|407.76|405.36|407.76|405.36|0
1648231470000|2022-03-25 18:04:30|407.61|405.21|407.91|405.51|407.91|405.51|407.61|405.21|0
1648231480000|2022-03-25 18:04:40|408.05|405.65|408.05|405.65|408.05|405.65|407.91|405.51|0
1648231490000|2022-03-25 18:04:50|407.91|405.51|407.91|405.51|408.05|405.65|407.91|405.51|0
1648231500000|2022-03-25 18:05:00|407.76|405.36|407.61|405.21|407.91|405.51|407.61|405.21|0
1648231510000|2022-03-25 18:05:10|407.76|405.36|408.05|405.65|408.05|405.65|407.76|405.36|0
1648231520000|2022-03-25 18:05:20|407.76|405.36|407.76|405.36|407.91|405.51|407.76|405.36|0
1648231530000|2022-03-25 18:05:30|407.61|405.21|407.47|405.07|407.61|405.21|407.47|405.07|0
1648231540000|2022-03-25 18:05:40|407.17|404.77|407.47|405.07|407.47|405.07|407.17|404.77|0
1648231550000|2022-03-25 18:05:50|407.17|404.77|407.17|404.77|407.47|405.07|407.17|404.77|0
1648231560000|2022-03-25 18:06:00|407.03|404.63|406.88|404.48|407.03|404.63|406.74|404.34|0
1648231570000|2022-03-25 18:06:10|407.03|404.63|407.17|404.77|407.32|404.92|407.03|404.63|0
1648231580000|2022-03-25 18:06:20|407.32|404.92|407.32|404.92|407.32|404.92|407.32|404.92|0
1648231590000|2022-03-25 18:06:30|407.47|405.07|407.17|404.77|407.61|405.21|407.17|404.77|0
1648231600000|2022-03-25 18:06:40|407.03|404.63|406.88|404.48|407.03|404.63|406.88|404.48|0
1648231610000|2022-03-25 18:06:50|407.03|404.63|406.74|404.34|407.03|404.63|406.74|404.34|0
1648231620000|2022-03-25 18:07:00|406.88|404.48|407.03|404.63|407.03|404.63|406.74|404.34|0
1648231630000|2022-03-25 18:07:10|406.88|404.48|406.88|404.48|407.03|404.63|406.88|404.48|0
1648231640000|2022-03-25 18:07:20|406.74|404.34|406.74|404.34|406.88|404.48|406.74|404.34|0
1648231650000|2022-03-25 18:07:30|406.81|404.41|406.59|404.19|406.81|404.41|406.59|404.19|0
1648231660000|2022-03-25 18:07:40|406.74|404.34|406.74|404.34|406.88|404.48|406.74|404.34|0
1648231670000|2022-03-25 18:07:50|406.59|404.19|406.74|404.34|406.74|404.34|406.59|404.19|0
1648231680000|2022-03-25 18:08:00|407.47|405.07|407.61|405.21|407.61|405.21|407.47|405.07|0
1648231690000|2022-03-25 18:08:10|407.76|405.36|407.17|404.77|407.76|405.36|407.17|404.77|0
1648231700000|2022-03-25 18:08:20|407.32|404.92|407.47|405.07|407.61|405.21|407.32|404.92|0
1648231710000|2022-03-25 18:08:30|407.61|405.21|407.76|405.36|407.76|405.36|407.61|405.21|0
1648231720000|2022-03-25 18:08:40|407.61|405.21|407.76|405.36|407.76|405.36|407.61|405.21|0
1648231730000|2022-03-25 18:08:50|407.9|405.5|407.69|405.29|407.9|405.5|407.61|405.21|0
1648231740000|2022-03-25 18:09:00|407.61|405.21|407.47|405.07|407.76|405.36|407.4|405|0
1648231750000|2022-03-25 18:09:10|407.61|405.21|407.69|405.29|407.76|405.36|407.61|405.21|0
1648231760000|2022-03-25 18:09:20|407.76|405.36|407.76|405.36|407.76|405.36|407.61|405.21|0
1648231770000|2022-03-25 18:09:30|407.9|405.5|407.61|405.21|407.9|405.5|407.61|405.21|0
1648231780000|2022-03-25 18:09:40|407.54|405.14|407.17|404.77|407.54|405.14|407.17|404.77|0
1648231790000|2022-03-25 18:09:50|407.03|404.63|406.96|404.56|407.17|404.77|406.96|404.56|0
1648231800000|2022-03-25 18:10:00|406.74|404.34|406.3|403.9|406.74|404.34|406.3|403.9|0
1648231810000|2022-03-25 18:10:10|406.44|404.04|406.44|404.04|406.59|404.19|406.3|403.9|0
1648231820000|2022-03-25 18:10:20|406.74|404.34|406.88|404.48|406.88|404.48|406.74|404.34|0
1648231830000|2022-03-25 18:10:30|406.74|404.34|406.81|404.41|406.88|404.48|406.74|404.34|0
1648231840000|2022-03-25 18:10:40|407.17|404.77|407.54|405.14|407.54|405.14|407.17|404.77|0
1648231850000|2022-03-25 18:10:50|407.61|405.21|407.9|405.5|407.9|405.5|407.61|405.21|0
1648231860000|2022-03-25 18:11:00|408.05|405.65|408.05|405.65|408.2|405.8|408.05|405.65|0
1648231880000|2022-03-25 18:11:20|407.9|405.5|408.49|406.09|408.49|406.09|407.9|405.5|0
1648231890000|2022-03-25 18:11:30|408.2|405.8|408.2|405.8|408.34|405.94|408.2|405.8|0
1648231900000|2022-03-25 18:11:40|408.34|405.94|408.2|405.8|408.34|405.94|408.2|405.8|0
1648231910000|2022-03-25 18:11:50|408.34|405.94|408.19|405.79|408.34|405.94|408.19|405.79|0
1648231920000|2022-03-25 18:12:00|408.49|406.09|408.78|406.38|408.78|406.38|408.49|406.09|0
1648231930000|2022-03-25 18:12:10|408.63|406.23|408.49|406.09|408.63|406.23|408.49|406.09|0
1648231940000|2022-03-25 18:12:20|408.34|405.94|408.34|405.94|408.49|406.09|408.19|405.79|0
1648231950000|2022-03-25 18:12:30|408.19|405.79|408.19|405.79|408.19|405.79|408.19|405.79|0
1648231960000|2022-03-25 18:12:40|408.34|405.94|407.9|405.5|408.34|405.94|407.9|405.5|0
1648231970000|2022-03-25 18:12:50|407.76|405.36|407.9|405.5|407.9|405.5|407.76|405.36|0
1648231980000|2022-03-25 18:13:00|408.05|405.65|407.9|405.5|408.05|405.65|407.9|405.5|0
1648231990000|2022-03-25 18:13:10|408.19|405.79|407.76|405.36|408.19|405.79|407.76|405.36|0
1648232000000|2022-03-25 18:13:20|407.61|405.21|407.61|405.21|407.76|405.36|407.46|405.06|0
1648232010000|2022-03-25 18:13:30|407.46|405.06|407.69|405.29|407.69|405.29|407.46|405.06|0
1648232020000|2022-03-25 18:13:40|407.61|405.21|407.61|405.21|407.61|405.21|407.46|405.06|0
1648232030000|2022-03-25 18:13:50|407.76|405.36|407.76|405.36|407.76|405.36|407.61|405.21|0
1648232040000|2022-03-25 18:14:00|408.05|405.65|407.9|405.5|408.19|405.79|407.9|405.5|0
1648232050000|2022-03-25 18:14:10|407.76|405.36|408.19|405.79|408.19|405.79|407.76|405.36|0
1648232060000|2022-03-25 18:14:20|408.05|405.65|407.9|405.5|408.05|405.65|407.9|405.5|0
1648232070000|2022-03-25 18:14:30|407.83|405.43|407.76|405.36|407.83|405.43|407.76|405.36|0
1648232080000|2022-03-25 18:14:40|407.61|405.21|407.76|405.36|407.76|405.36|407.61|405.21|0
1648232090000|2022-03-25 18:14:50|407.61|405.21|407.61|405.21|407.76|405.36|407.61|405.21|0
1648232100000|2022-03-25 18:15:00|407.46|405.06|407.61|405.21|407.61|405.21|407.46|405.06|0
1648232110000|2022-03-25 18:15:10|407.32|404.92|407.32|404.92|407.32|404.92|407.32|404.92|0
1648232120000|2022-03-25 18:15:20|407.46|405.06|408.05|405.65|408.05|405.65|407.46|405.06|0
1648232130000|2022-03-25 18:15:30|407.9|405.5|407.69|405.29|407.9|405.5|407.69|405.29|0
1648232140000|2022-03-25 18:15:40|407.76|405.36|407.61|405.21|407.76|405.36|407.46|405.06|0
1648232150000|2022-03-25 18:15:50|407.32|404.92|407.03|404.63|407.32|404.92|407.03|404.63|0
1648232160000|2022-03-25 18:16:00|406.96|404.56|407.03|404.63|407.03|404.63|406.96|404.56|0
1648232170000|2022-03-25 18:16:10|406.88|404.48|407.17|404.77|407.17|404.77|406.88|404.48|0
1648232180000|2022-03-25 18:16:20|406.88|404.48|407.03|404.63|407.03|404.63|406.88|404.48|0
1648232190000|2022-03-25 18:16:30|406.88|404.48|407.03|404.63|407.17|404.77|406.88|404.48|0
1648232200000|2022-03-25 18:16:40|406.88|404.48|406.88|404.48|406.88|404.48|406.88|404.48|0
1648232210000|2022-03-25 18:16:50|406.95|404.55|407.17|404.77|407.17|404.77|406.95|404.55|0
1648232220000|2022-03-25 18:17:00|407.02|404.62|406.88|404.48|407.02|404.62|406.88|404.48|0
1648232230000|2022-03-25 18:17:10|407.02|404.62|407.32|404.92|407.32|404.92|407.02|404.62|0
1648232240000|2022-03-25 18:17:20|407.39|404.99|407.75|405.35|407.75|405.35|407.39|404.99|0
1648232250000|2022-03-25 18:17:30|407.9|405.5|407.83|405.43|407.9|405.5|407.83|405.43|0
1648232260000|2022-03-25 18:17:40|407.9|405.5|407.61|405.21|407.9|405.5|407.61|405.21|0
1648232270000|2022-03-25 18:17:50|407.75|405.35|407.61|405.21|407.75|405.35|407.61|405.21|0
1648232280000|2022-03-25 18:18:00|407.75|405.35|407.9|405.5|407.9|405.5|407.75|405.35|0
1648232290000|2022-03-25 18:18:10|407.75|405.35|408.05|405.65|408.19|405.79|407.75|405.35|0
1648232300000|2022-03-25 18:18:20|407.9|405.5|408.19|405.79|408.19|405.79|407.75|405.35|0
1648232310000|2022-03-25 18:18:30|408.05|405.65|408.19|405.79|408.34|405.94|408.05|405.65|0
1648232320000|2022-03-25 18:18:40|408.27|405.87|408.19|405.79|408.48|406.08|408.19|405.79|0
1648232330000|2022-03-25 18:18:50|408.48|406.08|408.19|405.79|408.48|406.08|408.19|405.79|0
1648232340000|2022-03-25 18:19:00|408.27|405.87|408.48|406.08|408.48|406.08|408.27|405.87|0
1648232350000|2022-03-25 18:19:10|408.34|405.94|408.48|406.08|408.48|406.08|408.34|405.94|0
1648232360000|2022-03-25 18:19:20|408.63|406.23|408.63|406.23|408.63|406.23|408.48|406.08|0
1648232370000|2022-03-25 18:19:30|408.48|406.08|408.48|406.08|408.63|406.23|408.48|406.08|0
1648232380000|2022-03-25 18:19:40|408.78|406.38|408.71|406.31|408.78|406.38|408.63|406.23|0
1648232390000|2022-03-25 18:19:50|408.92|406.52|409|406.6|409.07|406.67|408.92|406.52|0
1648232400000|2022-03-25 18:20:00|408.78|406.38|408.78|406.38|408.78|406.38|408.63|406.23|0
1648232410000|2022-03-25 18:20:10|408.92|406.52|408.34|405.94|408.92|406.52|408.34|405.94|0
1648232420000|2022-03-25 18:20:20|408.48|406.08|408.19|405.79|408.48|406.08|408.19|405.79|0
1648232430000|2022-03-25 18:20:30|408.05|405.65|408.05|405.65|408.19|405.79|407.9|405.5|0
1648232440000|2022-03-25 18:20:40|407.9|405.5|408.12|405.72|408.12|405.72|407.9|405.5|0
1648232450000|2022-03-25 18:20:50|408.05|405.65|408.27|405.87|408.27|405.87|408.05|405.65|0
1648232460000|2022-03-25 18:21:00|408.19|405.79|408.34|405.94|408.48|406.08|408.19|405.79|0
1648232470000|2022-03-25 18:21:10|408.63|406.23|407.61|405.21|408.63|406.23|407.61|405.21|0
1648232480000|2022-03-25 18:21:20|407.46|405.06|407.75|405.35|407.75|405.35|407.46|405.06|0
1648232490000|2022-03-25 18:21:30|407.9|405.5|408.34|405.94|408.34|405.94|407.9|405.5|0
1648232500000|2022-03-25 18:21:40|408.48|406.08|408.34|405.94|408.48|406.08|408.34|405.94|0
1648232510000|2022-03-25 18:21:50|408.48|406.08|408.48|406.08|408.63|406.23|408.48|406.08|0
1648232520000|2022-03-25 18:22:00|408.34|405.94|408.19|405.79|408.48|406.08|408.19|405.79|0
1648232530000|2022-03-25 18:22:10|408.34|405.94|408.34|405.94|408.34|405.94|408.19|405.79|0
1648232540000|2022-03-25 18:22:20|408.19|405.79|407.9|405.5|408.19|405.79|407.75|405.35|0
1648232550000|2022-03-25 18:22:30|407.75|405.35|408.04|405.64|408.04|405.64|407.75|405.35|0
1648232560000|2022-03-25 18:22:40|407.9|405.5|407.9|405.5|407.9|405.5|407.9|405.5|0
1648232570000|2022-03-25 18:22:50|407.75|405.35|407.9|405.5|408.04|405.64|407.75|405.35|0
1648232580000|2022-03-25 18:23:00|408.04|405.64|408.19|405.79|408.19|405.79|408.04|405.64|0
1648232590000|2022-03-25 18:23:10|408.04|405.64|408.27|405.87|408.27|405.87|408.04|405.64|0
1648232600000|2022-03-25 18:23:20|408.34|405.94|408.12|405.72|408.34|405.94|408.04|405.64|0
1648232610000|2022-03-25 18:23:30|408.04|405.64|408.04|405.64|408.19|405.79|408.04|405.64|0
1648232620000|2022-03-25 18:23:40|407.9|405.5|407.75|405.35|407.9|405.5|407.75|405.35|0
1648232630000|2022-03-25 18:23:50|408.04|405.64|408.34|405.94|408.34|405.94|408.04|405.64|0
1648232640000|2022-03-25 18:24:00|408.19|405.79|408.48|406.08|408.48|406.08|408.04|405.64|0
1648232650000|2022-03-25 18:24:10|408.34|405.94|408.19|405.79|408.34|405.94|408.19|405.79|0
1648232660000|2022-03-25 18:24:20|408.04|405.64|408.04|405.64|408.04|405.64|407.9|405.5|0
1648232670000|2022-03-25 18:24:30|407.9|405.5|407.9|405.5|407.97|405.57|407.9|405.5|0
1648232680000|2022-03-25 18:24:40|408.04|405.64|407.97|405.57|408.04|405.64|407.97|405.57|0
1648232690000|2022-03-25 18:24:50|407.75|405.35|407.9|405.5|407.9|405.5|407.75|405.35|0
1648232700000|2022-03-25 18:25:00|407.75|405.35|407.9|405.5|407.9|405.5|407.75|405.35|0
1648232710000|2022-03-25 18:25:10|408.04|405.64|408.04|405.64|408.34|405.94|408.04|405.64|0
1648232720000|2022-03-25 18:25:20|407.9|405.5|407.9|405.5|407.9|405.5|407.9|405.5|0
1648232730000|2022-03-25 18:25:30|408.04|405.64|408.04|405.64|408.04|405.64|408.04|405.64|0
1648232740000|2022-03-25 18:25:40|408.12|405.72|408.12|405.72|408.19|405.79|408.04|405.64|0
1648232750000|2022-03-25 18:25:50|408.19|405.79|408.27|405.87|408.27|405.87|408.19|405.79|0
1648232760000|2022-03-25 18:26:00|408.34|405.94|408.48|406.08|408.63|406.23|408.34|405.94|0
1648232770000|2022-03-25 18:26:10|408.34|405.94|408.34|405.94|408.48|406.08|408.19|405.79|0
1648232780000|2022-03-25 18:26:20|408.19|405.79|408.04|405.64|408.19|405.79|408.04|405.64|0
1648232790000|2022-03-25 18:26:30|407.9|405.5|407.9|405.5|407.9|405.5|407.75|405.35|0
1648232800000|2022-03-25 18:26:40|407.61|405.21|407.61|405.21|407.61|405.21|407.61|405.21|0
1648232810000|2022-03-25 18:26:50|407.75|405.35|407.61|405.21|407.75|405.35|407.61|405.21|0
1648232820000|2022-03-25 18:27:00|407.75|405.35|407.31|404.91|407.9|405.5|407.31|404.91|0
1648232830000|2022-03-25 18:27:10|407.17|404.77|407.31|404.91|407.31|404.91|407.17|404.77|0
1648232840000|2022-03-25 18:27:20|407.75|405.35|407.46|405.06|407.75|405.35|407.46|405.06|0
1648232850000|2022-03-25 18:27:30|407.31|404.91|407.46|405.06|407.46|405.06|407.31|404.91|0
1648232860000|2022-03-25 18:27:40|407.6|405.2|407.68|405.28|407.68|405.28|407.6|405.2|0
1648232870000|2022-03-25 18:27:50|407.6|405.2|407.17|404.77|407.6|405.2|407.17|404.77|0
1648232880000|2022-03-25 18:28:00|407.02|404.62|406.73|404.33|407.02|404.62|406.73|404.33|0
1648232890000|2022-03-25 18:28:10|406.44|404.04|407.31|404.91|407.31|404.91|406.44|404.04|0
1648232900000|2022-03-25 18:28:20|407.02|404.62|407.17|404.77|407.17|404.77|407.02|404.62|0
1648232910000|2022-03-25 18:28:30|407.31|404.91|407.46|405.06|407.46|405.06|407.17|404.77|0
1648232920000|2022-03-25 18:28:40|407.6|405.2|407.46|405.06|407.6|405.2|407.46|405.06|0
1648232930000|2022-03-25 18:28:50|407.6|405.2|407.31|404.91|407.6|405.2|407.31|404.91|0
1648232940000|2022-03-25 18:29:00|407.46|405.06|407.17|404.77|407.46|405.06|407.17|404.77|0
1648232950000|2022-03-25 18:29:10|407.02|404.62|407.02|404.62|407.02|404.62|406.87|404.47|0
1648232960000|2022-03-25 18:29:20|406.73|404.33|406.73|404.33|406.73|404.33|406.73|404.33|0
1648232970000|2022-03-25 18:29:30|407.17|404.77|407.02|404.62|407.17|404.77|407.02|404.62|0
1648232980000|2022-03-25 18:29:40|406.95|404.55|406.87|404.47|406.95|404.55|406.87|404.47|0
1648232990000|2022-03-25 18:29:50|406.8|404.4|407.02|404.62|407.02|404.62|406.73|404.33|0
1648233000000|2022-03-25 18:30:00|406.87|404.47|406.29|403.89|406.87|404.47|406.29|403.89|0
1648233010000|2022-03-25 18:30:10|406.15|403.75|406.29|403.89|406.29|403.89|406.15|403.75|0
1648233020000|2022-03-25 18:30:20|406.58|404.18|406.44|404.04|406.58|404.18|406.29|403.89|0
1648233030000|2022-03-25 18:30:30|406.15|403.75|405.85|403.45|406.29|403.89|405.85|403.45|0
1648233040000|2022-03-25 18:30:40|406|403.6|406.29|403.89|406.29|403.89|406|403.6|0
1648233050000|2022-03-25 18:30:50|406.15|403.75|406|403.6|406.15|403.75|406|403.6|0
1648233060000|2022-03-25 18:31:00|405.56|403.16|405.49|403.09|405.56|403.16|405.27|402.87|0
1648233070000|2022-03-25 18:31:10|405.27|402.87|405.13|402.73|405.27|402.87|405.13|402.73|0
1648233080000|2022-03-25 18:31:20|404.98|402.58|405.13|402.73|405.13|402.73|404.98|402.58|0
1648233090000|2022-03-25 18:31:30|405.27|402.87|405.27|402.87|405.42|403.02|405.27|402.87|0
1648233100000|2022-03-25 18:31:40|405.42|403.02|405.42|403.02|405.56|403.16|405.42|403.02|0
1648233110000|2022-03-25 18:31:50|405.71|403.31|405.27|402.87|405.71|403.31|405.27|402.87|0
1648233120000|2022-03-25 18:32:00|405.42|403.02|405.27|402.87|405.56|403.16|405.27|402.87|0
1648233130000|2022-03-25 18:32:10|405.42|403.02|406.14|403.74|406.14|403.74|405.42|403.02|0
1648233140000|2022-03-25 18:32:20|406.29|403.89|406.29|403.89|406.29|403.89|406.29|403.89|0
1648233150000|2022-03-25 18:32:30|406|403.6|406.14|403.74|406.29|403.89|406|403.6|0
1648233160000|2022-03-25 18:32:40|406|403.6|406.14|403.74|406.22|403.82|406|403.6|0
1648233170000|2022-03-25 18:32:50|406.07|403.67|406.29|403.89|406.29|403.89|406.07|403.67|0
1648233180000|2022-03-25 18:33:00|406.44|404.04|406.73|404.33|406.87|404.47|406.44|404.04|0
1648233190000|2022-03-25 18:33:10|406.8|404.4|406.73|404.33|406.8|404.4|406.58|404.18|0
1648233200000|2022-03-25 18:33:20|406.44|404.04|406.95|404.55|406.95|404.55|406.44|404.04|0
1648233210000|2022-03-25 18:33:30|407.02|404.62|406.73|404.33|407.02|404.62|406.73|404.33|0
1648233220000|2022-03-25 18:33:40|406.87|404.47|406.8|404.4|406.87|404.47|406.58|404.18|0
1648233230000|2022-03-25 18:33:50|406.73|404.33|406.66|404.26|406.87|404.47|406.66|404.26|0
1648233240000|2022-03-25 18:34:00|406.73|404.33|406.44|404.04|406.73|404.33|406.44|404.04|0
1648233250000|2022-03-25 18:34:10|406.29|403.89|406.22|403.82|406.44|404.04|406.22|403.82|0
1648233260000|2022-03-25 18:34:20|406.14|403.74|405.56|403.16|406.14|403.74|405.56|403.16|0
1648233270000|2022-03-25 18:34:30|405.71|403.31|406|403.6|406.14|403.74|405.71|403.31|0
1648233280000|2022-03-25 18:34:40|406.14|403.74|406.14|403.74|406.14|403.74|406|403.6|0
1648233290000|2022-03-25 18:34:50|406.22|403.82|406.29|403.89|406.29|403.89|406.22|403.82|0
1648233300000|2022-03-25 18:35:00|406.44|404.04|406.58|404.18|406.58|404.18|406.37|403.97|0
1648233310000|2022-03-25 18:35:10|407.02|404.62|407.16|404.76|407.31|404.91|407.02|404.62|0
1648233320000|2022-03-25 18:35:20|407.31|404.91|407.16|404.76|407.31|404.91|407.16|404.76|0
1648233330000|2022-03-25 18:35:30|407.02|404.62|406.58|404.18|407.16|404.76|406.58|404.18|0
1648233350000|2022-03-25 18:35:50|406.73|404.33|406.73|404.33|406.87|404.47|406.73|404.33|0
1648233360000|2022-03-25 18:36:00|406.87|404.47|406.8|404.4|406.87|404.47|406.73|404.33|0
1648233370000|2022-03-25 18:36:10|406.87|404.47|406.73|404.33|406.87|404.47|406.58|404.18|0
1648233380000|2022-03-25 18:36:20|406.58|404.18|406.14|403.74|406.58|404.18|406.14|403.74|0
1648233390000|2022-03-25 18:36:30|406.29|403.89|406.43|404.03|406.43|404.03|406.29|403.89|0
1648233400000|2022-03-25 18:36:40|406.58|404.18|406.58|404.18|406.66|404.26|406.58|404.18|0
1648233410000|2022-03-25 18:36:50|406.73|404.33|406.58|404.18|406.73|404.33|406.58|404.18|0
1648233420000|2022-03-25 18:37:00|406.87|404.47|406.73|404.33|407.02|404.62|406.73|404.33|0
1648233430000|2022-03-25 18:37:10|406.87|404.47|406.58|404.18|406.87|404.47|406.58|404.18|0
1648233440000|2022-03-25 18:37:20|406.29|403.89|406.43|404.03|406.43|404.03|406.29|403.89|0
1648233450000|2022-03-25 18:37:30|406.29|403.89|406.14|403.74|406.29|403.89|406.14|403.74|0
1648233460000|2022-03-25 18:37:40|406|403.6|405.85|403.45|406|403.6|405.85|403.45|0
1648233470000|2022-03-25 18:37:50|405.71|403.31|405.71|403.31|405.71|403.31|405.71|403.31|0
1648233480000|2022-03-25 18:38:00|405.56|403.16|405.41|403.01|405.56|403.16|405.41|403.01|0
1648233490000|2022-03-25 18:38:10|405.71|403.31|405.85|403.45|405.85|403.45|405.71|403.31|0
1648233500000|2022-03-25 18:38:20|406|403.6|405.71|403.31|406|403.6|405.71|403.31|0
1648233510000|2022-03-25 18:38:30|405.56|403.16|405.85|403.45|405.85|403.45|405.56|403.16|0
1648233520000|2022-03-25 18:38:40|405.71|403.31|406|403.6|406|403.6|405.71|403.31|0
1648233530000|2022-03-25 18:38:50|405.85|403.45|405.85|403.45|405.85|403.45|405.71|403.31|0
1648233540000|2022-03-25 18:39:00|406.14|403.74|406.14|403.74|406.14|403.74|405.85|403.45|0
1648233550000|2022-03-25 18:39:10|406.29|403.89|406.43|404.03|406.43|404.03|406.14|403.74|0
1648233560000|2022-03-25 18:39:20|406.58|404.18|406.58|404.18|406.58|404.18|406.51|404.11|0
1648233570000|2022-03-25 18:39:30|406.73|404.33|406.58|404.18|406.73|404.33|406.58|404.18|0
1648233580000|2022-03-25 18:39:40|406.73|404.33|406.58|404.18|406.73|404.33|406.58|404.18|0
1648233590000|2022-03-25 18:39:50|406.72|404.32|406.58|404.18|406.72|404.32|406.58|404.18|0
1648233600000|2022-03-25 18:40:00|406.72|404.32|406.29|403.89|406.72|404.32|406.29|403.89|0
1648233610000|2022-03-25 18:40:10|406.72|404.32|406.72|404.32|406.87|404.47|406.72|404.32|0
1648233620000|2022-03-25 18:40:20|406.87|404.47|407.53|405.13|407.75|405.35|406.87|404.47|0
1648233630000|2022-03-25 18:40:30|407.45|405.05|407.75|405.35|407.75|405.35|407.16|404.76|0
1648233640000|2022-03-25 18:40:40|407.6|405.2|407.89|405.49|407.89|405.49|407.6|405.2|0
1648233650000|2022-03-25 18:40:50|407.75|405.35|407.75|405.35|407.75|405.35|407.6|405.2|0
1648233660000|2022-03-25 18:41:00|407.45|405.05|407.02|404.62|407.45|405.05|407.02|404.62|0
1648233670000|2022-03-25 18:41:10|407.09|404.69|407.45|405.05|407.45|405.05|407.09|404.69|0
1648233680000|2022-03-25 18:41:20|407.89|405.49|407.89|405.49|407.89|405.49|407.75|405.35|0
1648233690000|2022-03-25 18:41:30|407.75|405.35|407.6|405.2|407.89|405.49|407.6|405.2|0
1648233700000|2022-03-25 18:41:40|407.31|404.91|407.45|405.05|407.6|405.2|407.31|404.91|0
1648233710000|2022-03-25 18:41:50|407.6|405.2|407.6|405.2|407.6|405.2|407.6|405.2|0
1648233720000|2022-03-25 18:42:00|407.45|405.05|407.02|404.62|407.45|405.05|407.02|404.62|0
1648233730000|2022-03-25 18:42:10|406.87|404.47|406.87|404.47|407.02|404.62|406.87|404.47|0
1648233740000|2022-03-25 18:42:20|407.02|404.62|407.02|404.62|407.02|404.62|407.02|404.62|0
1648233750000|2022-03-25 18:42:30|406.87|404.47|407.02|404.62|407.02|404.62|406.87|404.47|0
1648233760000|2022-03-25 18:42:40|407.09|404.69|407.16|404.76|407.16|404.76|407.02|404.62|0
1648233770000|2022-03-25 18:42:50|406.87|404.47|406.58|404.18|406.87|404.47|406.58|404.18|0
1648233780000|2022-03-25 18:43:00|406.51|404.11|406.43|404.03|406.72|404.32|406.43|404.03|0
1648233790000|2022-03-25 18:43:10|406.58|404.18|406.29|403.89|406.58|404.18|406.29|403.89|0
1648233800000|2022-03-25 18:43:20|406.58|404.18|406.58|404.18|406.58|404.18|406.58|404.18|0
1648233810000|2022-03-25 18:43:30|406.72|404.32|406.72|404.32|406.87|404.47|406.72|404.32|0
1648233820000|2022-03-25 18:43:40|406.87|404.47|406.72|404.32|406.87|404.47|406.65|404.25|0
1648233830000|2022-03-25 18:43:50|406.8|404.4|406.8|404.4|406.8|404.4|406.8|404.4|0
1648233840000|2022-03-25 18:44:00|406.87|404.47|406.87|404.47|406.87|404.47|406.58|404.18|0
1648233850000|2022-03-25 18:44:10|406.8|404.4|406.65|404.25|406.8|404.4|406.65|404.25|0
1648233860000|2022-03-25 18:44:20|406.87|404.47|406.87|404.47|406.87|404.47|406.87|404.47|0
1648233880000|2022-03-25 18:44:40|407.01|404.61|406.58|404.18|407.01|404.61|406.58|404.18|0
1648233890000|2022-03-25 18:44:50|406.29|403.89|406.14|403.74|406.29|403.89|406.14|403.74|0
1648233900000|2022-03-25 18:45:00|405.99|403.59|405.85|403.45|405.99|403.59|405.7|403.3|0
1648233910000|2022-03-25 18:45:10|405.7|403.3|405.99|403.59|405.99|403.59|405.7|403.3|0
1648233920000|2022-03-25 18:45:20|406.07|403.67|406.43|404.03|406.43|404.03|406.07|403.67|0
1648233930000|2022-03-25 18:45:30|406.29|403.89|405.99|403.59|406.29|403.89|405.99|403.59|0
1648233940000|2022-03-25 18:45:40|405.85|403.45|405.85|403.45|405.85|403.45|405.7|403.3|0
1648233950000|2022-03-25 18:45:50|406.29|403.89|406.14|403.74|406.29|403.89|406.14|403.74|0
1648233960000|2022-03-25 18:46:00|405.99|403.59|405.99|403.59|405.99|403.59|405.7|403.3|0
1648233970000|2022-03-25 18:46:10|405.85|403.45|405.99|403.59|406.29|403.89|405.85|403.45|0
1648233980000|2022-03-25 18:46:20|406.29|403.89|406.14|403.74|406.29|403.89|405.99|403.59|0
1648233990000|2022-03-25 18:46:30|405.92|403.52|405.7|403.3|405.92|403.52|405.7|403.3|0
1648234000000|2022-03-25 18:46:40|405.85|403.45|405.99|403.59|405.99|403.59|405.85|403.45|0
1648234010000|2022-03-25 18:46:50|406.14|403.74|405.7|403.3|406.14|403.74|405.63|403.23|0
1648234020000|2022-03-25 18:47:00|405.56|403.16|405.41|403.01|405.56|403.16|405.41|403.01|0
1648234030000|2022-03-25 18:47:10|405.27|402.87|405.99|403.59|405.99|403.59|405.27|402.87|0
1648234040000|2022-03-25 18:47:20|405.85|403.45|406.14|403.74|406.14|403.74|405.85|403.45|0
1648234050000|2022-03-25 18:47:30|406.43|404.03|406.43|404.03|406.43|404.03|406.28|403.88|0
1648234060000|2022-03-25 18:47:40|406.28|403.88|406.14|403.74|406.28|403.88|406.14|403.74|0
1648234070000|2022-03-25 18:47:50|406.43|404.03|406.43|404.03|406.43|404.03|406.43|404.03|0
1648234080000|2022-03-25 18:48:00|406.28|403.88|406.72|404.32|406.72|404.32|406.28|403.88|0
1648234090000|2022-03-25 18:48:10|406.87|404.47|406.58|404.18|406.87|404.47|406.58|404.18|0
1648234100000|2022-03-25 18:48:20|406.43|404.03|406.43|404.03|406.43|404.03|406.28|403.88|0
1648234110000|2022-03-25 18:48:30|406.72|404.32|406.72|404.32|406.72|404.32|406.58|404.18|0
1648234120000|2022-03-25 18:48:40|406.87|404.47|406.87|404.47|407.01|404.61|406.87|404.47|0
1648234130000|2022-03-25 18:48:50|406.72|404.32|406.72|404.32|406.72|404.32|406.72|404.32|0
1648234140000|2022-03-25 18:49:00|406.87|404.47|406.87|404.47|407.01|404.61|406.87|404.47|0
1648234150000|2022-03-25 18:49:10|407.01|404.61|407.01|404.61|407.01|404.61|406.72|404.32|0
1648234160000|2022-03-25 18:49:20|406.94|404.54|407.16|404.76|407.16|404.76|406.94|404.54|0
1648234170000|2022-03-25 18:49:30|406.87|404.47|406.72|404.32|406.87|404.47|406.58|404.18|0
1648234180000|2022-03-25 18:49:40|406.43|404.03|406.58|404.18|406.72|404.32|406.43|404.03|0
1648234190000|2022-03-25 18:49:50|406.65|404.25|406.58|404.18|406.65|404.25|406.58|404.18|0
1648234200000|2022-03-25 18:50:00|406.28|403.88|406.28|403.88|406.28|403.88|406.14|403.74|0
1648234210000|2022-03-25 18:50:10|406.14|403.74|406.43|404.03|406.43|404.03|406.14|403.74|0
1648234220000|2022-03-25 18:50:20|406.58|404.18|406.72|404.32|406.72|404.32|406.58|404.18|0
1648234240000|2022-03-25 18:50:40|406.58|404.18|406.43|404.03|406.58|404.18|406.43|404.03|0
1648234250000|2022-03-25 18:50:50|406.58|404.18|406.51|404.11|406.72|404.32|406.51|404.11|0
1648234260000|2022-03-25 18:51:00|406.43|404.03|406.14|403.74|406.43|404.03|405.99|403.59|0
1648234270000|2022-03-25 18:51:10|406.43|404.03|406.58|404.18|406.87|404.47|406.43|404.03|0
1648234280000|2022-03-25 18:51:20|406.43|404.03|406.28|403.88|406.43|404.03|406.28|403.88|0
1648234290000|2022-03-25 18:51:30|406.43|404.03|406.43|404.03|406.43|404.03|406.28|403.88|0
1648234300000|2022-03-25 18:51:40|406.57|404.17|406.28|403.88|406.57|404.17|406.28|403.88|0
1648234310000|2022-03-25 18:51:50|406.14|403.74|406.28|403.88|406.28|403.88|406.14|403.74|0
1648234320000|2022-03-25 18:52:00|406.14|403.74|405.99|403.59|406.14|403.74|405.99|403.59|0
1648234330000|2022-03-25 18:52:10|405.85|403.45|405.7|403.3|405.85|403.45|405.7|403.3|0
1648234340000|2022-03-25 18:52:20|405.85|403.45|405.55|403.15|405.85|403.45|405.55|403.15|0
1648234350000|2022-03-25 18:52:30|405.85|403.45|405.85|403.45|405.85|403.45|405.7|403.3|0
1648234360000|2022-03-25 18:52:40|405.7|403.3|405.85|403.45|405.85|403.45|405.55|403.15|0
1648234370000|2022-03-25 18:52:50|405.99|403.59|405.55|403.15|405.99|403.59|405.55|403.15|0
1648234380000|2022-03-25 18:53:00|405.41|403.01|405.55|403.15|405.55|403.15|405.41|403.01|0
1648234390000|2022-03-25 18:53:10|405.78|403.38|405.55|403.15|405.78|403.38|405.55|403.15|0
1648234400000|2022-03-25 18:53:20|405.41|403.01|405.26|402.86|405.41|403.01|405.26|402.86|0
1648234410000|2022-03-25 18:53:30|405.12|402.72|405.26|402.86|405.26|402.86|405.12|402.72|0
1648234420000|2022-03-25 18:53:40|404.83|402.43|404.68|402.28|404.83|402.43|404.68|402.28|0
1648234430000|2022-03-25 18:53:50|404.97|402.57|405.12|402.72|405.26|402.86|404.97|402.57|0
1648234440000|2022-03-25 18:54:00|405.26|402.86|404.97|402.57|405.26|402.86|404.97|402.57|0
1648234450000|2022-03-25 18:54:10|404.83|402.43|404.97|402.57|404.97|402.57|404.68|402.28|0
1648234460000|2022-03-25 18:54:20|405.05|402.65|405.41|403.01|405.41|403.01|404.97|402.57|0
1648234470000|2022-03-25 18:54:30|405.26|402.86|405.12|402.72|405.26|402.86|405.12|402.72|0
1648234480000|2022-03-25 18:54:40|405.26|402.86|404.83|402.43|405.26|402.86|404.83|402.43|0
1648234490000|2022-03-25 18:54:50|404.68|402.28|404.97|402.57|404.97|402.57|404.68|402.28|0
1648234500000|2022-03-25 18:55:00|404.83|402.43|404.83|402.43|404.9|402.5|404.83|402.43|0
1648234510000|2022-03-25 18:55:10|404.97|402.57|404.97|402.57|405.12|402.72|404.97|402.57|0
1648234520000|2022-03-25 18:55:20|404.68|402.28|404.97|402.57|404.97|402.57|404.68|402.28|0
1648234530000|2022-03-25 18:55:30|405.05|402.65|404.97|402.57|405.05|402.65|404.83|402.43|0
1648234540000|2022-03-25 18:55:40|404.83|402.43|404.83|402.43|404.83|402.43|404.83|402.43|0
1648234550000|2022-03-25 18:55:50|404.68|402.28|404.39|401.99|404.68|402.28|404.25|401.85|0
1648234560000|2022-03-25 18:56:00|404.54|402.14|404.54|402.14|404.68|402.28|404.54|402.14|0
1648234570000|2022-03-25 18:56:10|404.68|402.28|405.26|402.86|405.26|402.86|404.68|402.28|0
1648234580000|2022-03-25 18:56:20|405.41|403.01|405.55|403.15|405.55|403.15|405.41|403.01|0
1648234590000|2022-03-25 18:56:30|405.41|403.01|405.26|402.86|405.41|403.01|405.26|402.86|0
1648234600000|2022-03-25 18:56:40|405.41|403.01|405.7|403.3|405.7|403.3|405.41|403.01|0
1648234610000|2022-03-25 18:56:50|405.77|403.37|405.84|403.44|405.84|403.44|405.77|403.37|0
1648234620000|2022-03-25 18:57:00|405.99|403.59|405.92|403.52|405.99|403.59|405.84|403.44|0
1648234630000|2022-03-25 18:57:10|405.99|403.59|406.14|403.74|406.14|403.74|405.99|403.59|0
1648234640000|2022-03-25 18:57:20|406.28|403.88|405.99|403.59|406.28|403.88|405.99|403.59|0
1648234650000|2022-03-25 18:57:30|405.84|403.44|405.84|403.44|405.84|403.44|405.84|403.44|0
1648234660000|2022-03-25 18:57:40|405.7|403.3|405.77|403.37|405.77|403.37|405.7|403.3|0
1648234670000|2022-03-25 18:57:50|405.99|403.59|406.28|403.88|406.28|403.88|405.99|403.59|0
1648234680000|2022-03-25 18:58:00|406.14|403.74|405.99|403.59|406.28|403.88|405.99|403.59|0
1648234690000|2022-03-25 18:58:10|405.84|403.44|405.84|403.44|405.84|403.44|405.7|403.3|0
1648234700000|2022-03-25 18:58:20|405.7|403.3|405.41|403.01|405.7|403.3|405.41|403.01|0
1648234710000|2022-03-25 18:58:30|405.99|403.59|406.43|404.03|406.43|404.03|405.99|403.59|0
1648234720000|2022-03-25 18:58:40|405.99|403.59|406.14|403.74|406.14|403.74|405.99|403.59|0
1648234730000|2022-03-25 18:58:50|405.99|403.59|406.28|403.88|406.28|403.88|405.99|403.59|0
1648234740000|2022-03-25 18:59:00|406.14|403.74|405.7|403.3|406.14|403.74|405.7|403.3|0
1648234750000|2022-03-25 18:59:10|405.99|403.59|405.84|403.44|405.99|403.59|405.7|403.3|0
1648234760000|2022-03-25 18:59:20|405.7|403.3|405.55|403.15|405.7|403.3|405.41|403.01|0
1648234770000|2022-03-25 18:59:30|405.7|403.3|405.26|402.86|405.7|403.3|405.26|402.86|0
1648234780000|2022-03-25 18:59:40|405.19|402.79|405.26|402.86|405.26|402.86|405.19|402.79|0
1648234790000|2022-03-25 18:59:50|405.55|403.15|405.99|403.59|405.99|403.59|405.55|403.15|0
1648234800000|2022-03-25 19:00:00|405.92|403.52|405.7|403.3|405.99|403.59|405.7|403.3|0
1648234810000|2022-03-25 19:00:10|405.55|403.15|405.99|403.59|405.99|403.59|405.55|403.15|0
1648234820000|2022-03-25 19:00:20|406.13|403.73|406.28|403.88|406.28|403.88|405.99|403.59|0
1648234830000|2022-03-25 19:00:30|406.13|403.73|406.43|404.03|406.43|404.03|406.13|403.73|0
1648234840000|2022-03-25 19:00:40|406.72|404.32|407.3|404.9|407.3|404.9|406.72|404.32|0
1648234850000|2022-03-25 19:00:50|407.59|405.19|407.74|405.34|407.74|405.34|407.59|405.19|0
1648234860000|2022-03-25 19:01:00|407.59|405.19|407.45|405.05|407.74|405.34|407.45|405.05|0
1648234870000|2022-03-25 19:01:10|407.59|405.19|407.74|405.34|407.74|405.34|407.59|405.19|0
1648234890000|2022-03-25 19:01:30|408.03|405.63|407.88|405.48|408.03|405.63|407.88|405.48|0
1648234900000|2022-03-25 19:01:40|408.18|405.78|408.62|406.22|408.62|406.22|408.18|405.78|0
1648234910000|2022-03-25 19:01:50|408.69|406.29|409.35|406.95|409.35|406.95|408.69|406.29|0
1648234920000|2022-03-25 19:02:00|410.83|408.43|407.22|404.82|410.83|408.43|407.22|404.82|0
1648234930000|2022-03-25 19:02:10|407.52|405.12|407.96|405.56|408.03|405.63|407.52|405.12|0
1648234940000|2022-03-25 19:02:20|408.1|405.7|408.25|405.85|408.25|405.85|407.96|405.56|0
1648234950000|2022-03-25 19:02:30|408.4|406|408.54|406.14|408.54|406.14|408.4|406|0
1648234960000|2022-03-25 19:02:40|408.69|406.29|408.84|406.44|408.84|406.44|408.54|406.14|0
1648234970000|2022-03-25 19:02:50|408.98|406.58|408.84|406.44|408.98|406.58|408.84|406.44|0
1648234980000|2022-03-25 19:03:00|408.98|406.58|409.28|406.88|409.28|406.88|408.98|406.58|0
1648234990000|2022-03-25 19:03:10|409.13|406.73|408.54|406.14|409.13|406.73|408.54|406.14|0
1648235000000|2022-03-25 19:03:20|408.62|406.22|408.54|406.14|408.69|406.29|408.54|406.14|0
1648235010000|2022-03-25 19:03:30|408.69|406.29|408.4|406|408.77|406.37|408.4|406|0
1648235020000|2022-03-25 19:03:40|408.1|405.7|408.1|405.7|408.25|405.85|407.96|405.56|0
1648235030000|2022-03-25 19:03:50|408.54|406.14|408.69|406.29|408.69|406.29|408.54|406.14|0
1648235040000|2022-03-25 19:04:00|408.84|406.44|408.4|406|408.84|406.44|408.4|406|0
1648235050000|2022-03-25 19:04:10|408.25|405.85|408.25|405.85|408.32|405.92|408.1|405.7|0
1648235060000|2022-03-25 19:04:20|407.95|405.55|408.1|405.7|408.1|405.7|407.95|405.55|0
1648235070000|2022-03-25 19:04:30|407.95|405.55|408.25|405.85|408.25|405.85|407.95|405.55|0
1648235080000|2022-03-25 19:04:40|408.1|405.7|407.66|405.26|408.1|405.7|407.66|405.26|0
1648235090000|2022-03-25 19:04:50|407.81|405.41|407.81|405.41|407.95|405.55|407.66|405.26|0
1648235100000|2022-03-25 19:05:00|407.51|405.11|407.66|405.26|407.66|405.26|407.51|405.11|0
1648235110000|2022-03-25 19:05:10|407.51|405.11|407.44|405.04|407.51|405.11|407.37|404.97|0
1648235120000|2022-03-25 19:05:20|407.37|404.97|407.51|405.11|407.51|405.11|407.22|404.82|0
1648235130000|2022-03-25 19:05:30|407.66|405.26|407.37|404.97|407.66|405.26|407.37|404.97|0
1648235140000|2022-03-25 19:05:40|407.51|405.11|407.3|404.9|407.51|405.11|407.3|404.9|0
1648235150000|2022-03-25 19:05:50|407.22|404.82|407.51|405.11|407.51|405.11|407.22|404.82|0
1648235160000|2022-03-25 19:06:00|407.44|405.04|407.51|405.11|407.51|405.11|407.44|405.04|0
1648235170000|2022-03-25 19:06:10|407.66|405.26|407.81|405.41|407.81|405.41|407.66|405.26|0
1648235180000|2022-03-25 19:06:20|407.66|405.26|407.95|405.55|407.95|405.55|407.66|405.26|0
1648235190000|2022-03-25 19:06:30|407.66|405.26|407.66|405.26|407.66|405.26|407.51|405.11|0
1648235200000|2022-03-25 19:06:40|407.81|405.41|407.95|405.55|407.95|405.55|407.81|405.41|0
1648235210000|2022-03-25 19:06:50|407.74|405.34|407.66|405.26|407.74|405.34|407.66|405.26|0
1648235220000|2022-03-25 19:07:00|407.81|405.41|408.39|405.99|408.39|405.99|407.81|405.41|0
1648235230000|2022-03-25 19:07:10|408.69|406.29|409.13|406.73|409.13|406.73|408.69|406.29|0
1648235240000|2022-03-25 19:07:20|410.01|407.61|410.01|407.61|410.01|407.61|409.72|407.32|0
1648235250000|2022-03-25 19:07:30|410.09|407.69|410.89|408.49|411.04|408.64|410.09|407.69|0
1648235260000|2022-03-25 19:07:40|410.75|408.35|410.45|408.05|410.75|408.35|410.3|407.9|0
1648235270000|2022-03-25 19:07:50|410.16|407.76|410.01|407.61|410.3|407.9|410.01|407.61|0
1648235280000|2022-03-25 19:08:00|409.57|407.17|409.86|407.46|409.86|407.46|409.57|407.17|0
1648235290000|2022-03-25 19:08:10|410.01|407.61|410.45|408.05|410.45|408.05|410.01|407.61|0
1648235300000|2022-03-25 19:08:20|410.6|408.2|410.3|407.9|410.6|408.2|410.3|407.9|0
1648235310000|2022-03-25 19:08:30|410.45|408.05|410.45|408.05|410.45|408.05|410.3|407.9|0
1648235320000|2022-03-25 19:08:40|410.3|407.9|409.86|407.46|410.3|407.9|409.86|407.46|0
1648235330000|2022-03-25 19:08:50|409.57|407.17|409.57|407.17|409.72|407.32|409.57|407.17|0
1648235340000|2022-03-25 19:09:00|410.01|407.61|410.01|407.61|410.01|407.61|409.57|407.17|0
1648235350000|2022-03-25 19:09:10|409.86|407.46|410.01|407.61|410.16|407.76|409.86|407.46|0
1648235360000|2022-03-25 19:09:20|410.16|407.76|410.3|407.9|410.3|407.9|410.16|407.76|0
1648235370000|2022-03-25 19:09:30|410.45|408.05|409.72|407.32|410.45|408.05|409.72|407.32|0
1648235380000|2022-03-25 19:09:40|409.42|407.02|409.86|407.46|409.86|407.46|409.42|407.02|0
1648235390000|2022-03-25 19:09:50|410.16|407.76|410.16|407.76|410.23|407.83|410.16|407.76|0
1648235400000|2022-03-25 19:10:00|409.57|407.17|409.72|407.32|409.72|407.32|409.57|407.17|0
1648235410000|2022-03-25 19:10:10|409.57|407.17|409.72|407.32|409.72|407.32|409.57|407.17|0
1648235420000|2022-03-25 19:10:20|409.86|407.46|409.86|407.46|410.01|407.61|409.86|407.46|0
1648235430000|2022-03-25 19:10:30|409.57|407.17|409.86|407.46|409.86|407.46|409.27|406.87|0
1648235440000|2022-03-25 19:10:40|409.57|407.17|410.3|407.9|410.3|407.9|409.57|407.17|0
1648235450000|2022-03-25 19:10:50|410.16|407.76|409.57|407.17|410.16|407.76|409.57|407.17|0
1648235460000|2022-03-25 19:11:00|409.42|407.02|409.72|407.32|409.72|407.32|409.42|407.02|0
1648235470000|2022-03-25 19:11:10|409.57|407.17|408.98|406.58|409.57|407.17|408.98|406.58|0
1648235480000|2022-03-25 19:11:20|408.83|406.43|408.69|406.29|408.83|406.43|408.69|406.29|0
1648235490000|2022-03-25 19:11:30|408.39|405.99|408.69|406.29|408.69|406.29|408.39|405.99|0
1648235500000|2022-03-25 19:11:40|408.54|406.14|408.39|405.99|408.54|406.14|408.25|405.85|0
1648235510000|2022-03-25 19:11:50|408.69|406.29|408.54|406.14|408.69|406.29|408.39|405.99|0
1648235520000|2022-03-25 19:12:00|407.81|405.41|407.81|405.41|407.81|405.41|407.66|405.26|0
1648235530000|2022-03-25 19:12:10|407.37|404.97|407.51|405.11|407.51|405.11|407.37|404.97|0
1648235540000|2022-03-25 19:12:20|407.22|404.82|407.37|404.97|407.37|404.97|407.22|404.82|0
1648235550000|2022-03-25 19:12:30|407.51|405.11|407.22|404.82|407.51|405.11|407.22|404.82|0
1648235560000|2022-03-25 19:12:40|407.37|404.97|407.51|405.11|407.51|405.11|407.37|404.97|0
1648235570000|2022-03-25 19:12:50|407.66|405.26|407.95|405.55|407.95|405.55|407.66|405.26|0
1648235580000|2022-03-25 19:13:00|408.25|405.85|408.32|405.92|408.39|405.99|408.25|405.85|0
1648235590000|2022-03-25 19:13:10|408.25|405.85|408.1|405.7|408.25|405.85|407.95|405.55|0
1648235600000|2022-03-25 19:13:20|407.95|405.55|408.24|405.84|408.24|405.84|407.95|405.55|0
1648235610000|2022-03-25 19:13:30|408.39|405.99|408.54|406.14|408.54|406.14|408.39|405.99|0
1648235620000|2022-03-25 19:13:40|408.69|406.29|408.47|406.07|408.83|406.43|408.47|406.07|0
1648235630000|2022-03-25 19:13:50|408.39|405.99|408.54|406.14|408.54|406.14|408.39|405.99|0
1648235640000|2022-03-25 19:14:00|408.39|405.99|408.54|406.14|408.54|406.14|408.39|405.99|0
1648235650000|2022-03-25 19:14:10|408.69|406.29|408.39|405.99|408.69|406.29|408.32|405.92|0
1648235660000|2022-03-25 19:14:20|408.24|405.84|408.24|405.84|408.24|405.84|408.1|405.7|0
1648235670000|2022-03-25 19:14:30|408.39|405.99|408.39|405.99|408.39|405.99|408.39|405.99|0
1648235680000|2022-03-25 19:14:40|407.95|405.55|407.95|405.55|407.95|405.55|407.95|405.55|0
1648235690000|2022-03-25 19:14:50|407.88|405.48|407.36|404.96|407.88|405.48|407.36|404.96|0
1648235700000|2022-03-25 19:15:00|407.07|404.67|406.93|404.53|407.07|404.67|406.93|404.53|0
1648235710000|2022-03-25 19:15:10|406.92|404.52|407.07|404.67|407.07|404.67|406.92|404.52|0
1648235720000|2022-03-25 19:15:20|406.92|404.52|406.92|404.52|406.92|404.52|406.78|404.38|0
1648235730000|2022-03-25 19:15:30|407.22|404.82|407|404.6|407.22|404.82|406.92|404.52|0
1648235740000|2022-03-25 19:15:40|407.07|404.67|407.22|404.82|407.36|404.96|407.07|404.67|0
1648235750000|2022-03-25 19:15:50|406.92|404.52|407.36|404.96|407.36|404.96|406.92|404.52|0
1648235760000|2022-03-25 19:16:00|407.22|404.82|407.66|405.26|407.66|405.26|407.22|404.82|0
1648235770000|2022-03-25 19:16:10|407.51|405.11|407.66|405.26|407.8|405.4|407.51|405.11|0
1648235780000|2022-03-25 19:16:20|407.8|405.4|408.1|405.7|408.1|405.7|407.8|405.4|0
1648235790000|2022-03-25 19:16:30|407.95|405.55|408.1|405.7|408.1|405.7|407.95|405.55|0
1648235800000|2022-03-25 19:16:40|408.24|405.84|408.17|405.77|408.24|405.84|408.17|405.77|0
1648235810000|2022-03-25 19:16:50|408.1|405.7|408.83|406.43|408.83|406.43|408.1|405.7|0
1648235820000|2022-03-25 19:17:00|409.12|406.72|410.01|407.61|410.01|407.61|409.12|406.72|0
1648235830000|2022-03-25 19:17:10|410.15|407.75|410.45|408.05|410.45|408.05|410.15|407.75|0
1648235840000|2022-03-25 19:17:20|410.15|407.75|409.71|407.31|410.15|407.75|409.71|407.31|0
1648235850000|2022-03-25 19:17:30|409.94|407.54|409.57|407.17|409.94|407.54|409.57|407.17|0
1648235860000|2022-03-25 19:17:40|409.71|407.31|410.45|408.05|410.74|408.34|409.71|407.31|0
1648235870000|2022-03-25 19:17:50|409.86|407.46|409.79|407.39|409.86|407.46|409.71|407.31|0
1648235880000|2022-03-25 19:18:00|409.71|407.31|409.27|406.87|409.71|407.31|409.27|406.87|0
1648235890000|2022-03-25 19:18:10|409.57|407.17|409.57|407.17|409.71|407.31|409.57|407.17|0
1648235900000|2022-03-25 19:18:20|409.12|406.72|409.42|407.02|409.42|407.02|408.98|406.58|0
1648235910000|2022-03-25 19:18:30|409.35|406.95|409.42|407.02|409.42|407.02|409.35|406.95|0
1648235920000|2022-03-25 19:18:40|409.57|407.17|409.27|406.87|409.57|407.17|409.27|406.87|0
1648235930000|2022-03-25 19:18:50|409.35|406.95|409.27|406.87|409.42|407.02|409.27|406.87|0
1648235940000|2022-03-25 19:19:00|409.35|406.95|408.98|406.58|409.35|406.95|408.98|406.58|0
1648235950000|2022-03-25 19:19:10|409.57|407.17|409.71|407.31|409.86|407.46|409.57|407.17|0
1648235960000|2022-03-25 19:19:20|409.42|407.02|409.56|407.16|409.56|407.16|409.27|406.87|0
1648235970000|2022-03-25 19:19:30|409.71|407.31|410.3|407.9|410.3|407.9|409.71|407.31|0
1648235980000|2022-03-25 19:19:40|409.86|407.46|410.01|407.61|410.01|407.61|409.71|407.31|0
1648235990000|2022-03-25 19:19:50|409.86|407.46|410.45|408.05|410.45|408.05|409.86|407.46|0
1648236000000|2022-03-25 19:20:00|410.23|407.83|410.45|408.05|410.45|408.05|410.23|407.83|0
1648236010000|2022-03-25 19:20:10|410.59|408.19|410.52|408.12|410.59|408.19|410.15|407.75|0
1648236020000|2022-03-25 19:20:20|410.45|408.05|411.18|408.78|411.18|408.78|410.45|408.05|0
1648236030000|2022-03-25 19:20:30|411.04|408.64|411.77|409.37|411.77|409.37|411.04|408.64|0
1648236040000|2022-03-25 19:20:40|411.48|409.08|410.89|408.49|411.63|409.23|410.89|408.49|0
1648236050000|2022-03-25 19:20:50|411.33|408.93|411.48|409.08|411.48|409.08|411.33|408.93|0
1648236060000|2022-03-25 19:21:00|411.92|409.52|411.77|409.37|411.92|409.52|411.77|409.37|0
1648236070000|2022-03-25 19:21:10|411.63|409.23|411.63|409.23|411.63|409.23|411.48|409.08|0
1648236080000|2022-03-25 19:21:20|411.92|409.52|412.51|410.11|412.51|410.11|411.92|409.52|0
1648236090000|2022-03-25 19:21:30|412.66|410.26|412.51|410.11|412.66|410.26|412.22|409.82|0
1648236100000|2022-03-25 19:21:40|412.81|410.41|412.74|410.34|412.96|410.56|412.74|410.34|0
1648236110000|2022-03-25 19:21:50|412.59|410.19|412.36|409.96|412.59|410.19|412.36|409.96|0
1648236120000|2022-03-25 19:22:00|412.22|409.82|412.66|410.26|412.66|410.26|411.92|409.52|0
1648236130000|2022-03-25 19:22:10|412.88|410.48|412.81|410.41|412.96|410.56|412.81|410.41|0
1648236140000|2022-03-25 19:22:20|412.66|410.26|412.66|410.26|412.66|410.26|412.51|410.11|0
1648236150000|2022-03-25 19:22:30|412.51|410.11|412.51|410.11|412.51|410.11|412.22|409.82|0
1648236160000|2022-03-25 19:22:40|412.66|410.26|412.96|410.56|412.96|410.56|412.66|410.26|0
1648236170000|2022-03-25 19:22:50|413.1|410.7|412.96|410.56|413.1|410.7|412.96|410.56|0
1648236180000|2022-03-25 19:23:00|412.81|410.41|412.81|410.41|412.96|410.56|412.81|410.41|0
1648236190000|2022-03-25 19:23:10|412.96|410.56|413.92|411.52|413.92|411.52|412.96|410.56|0
1648236200000|2022-03-25 19:23:20|413.84|411.44|414.14|411.74|414.14|411.74|413.77|411.37|0
1648236210000|2022-03-25 19:23:30|413.84|411.44|413.99|411.59|413.99|411.59|413.69|411.29|0
1648236220000|2022-03-25 19:23:40|414.14|411.74|413.84|411.44|414.14|411.74|413.69|411.29|0
1648236230000|2022-03-25 19:23:50|413.69|411.29|412.95|410.55|413.69|411.29|412.95|410.55|0
1648236240000|2022-03-25 19:24:00|413.1|410.7|413.1|410.7|413.4|411|412.95|410.55|0
1648236250000|2022-03-25 19:24:10|413.18|410.78|413.1|410.7|413.18|410.78|412.95|410.55|0
1648236260000|2022-03-25 19:24:20|412.51|410.11|412.81|410.41|412.81|410.41|412.51|410.11|0
1648236270000|2022-03-25 19:24:30|412.51|410.11|412.66|410.26|412.81|410.41|412.51|410.11|0
1648236280000|2022-03-25 19:24:40|412.51|410.11|412.36|409.96|412.66|410.26|412.36|409.96|0
1648236290000|2022-03-25 19:24:50|412.51|410.11|412.22|409.82|412.51|410.11|412.22|409.82|0
1648236300000|2022-03-25 19:25:00|412.07|409.67|411.77|409.37|412.07|409.67|411.77|409.37|0
1648236310000|2022-03-25 19:25:10|411.92|409.52|411.92|409.52|411.92|409.52|411.63|409.23|0
1648236320000|2022-03-25 19:25:20|412.07|409.67|411.92|409.52|412.22|409.82|411.92|409.52|0
1648236330000|2022-03-25 19:25:30|412.22|409.82|412.07|409.67|412.22|409.82|411.92|409.52|0
1648236340000|2022-03-25 19:25:40|412.29|409.89|412.22|409.82|412.36|409.96|412.22|409.82|0
1648236350000|2022-03-25 19:25:50|411.92|409.52|411.92|409.52|412.22|409.82|411.92|409.52|0
1648236360000|2022-03-25 19:26:00|411.85|409.45|412.66|410.26|412.66|410.26|411.85|409.45|0
1648236370000|2022-03-25 19:26:10|412.81|410.41|412.81|410.41|412.81|410.41|412.74|410.34|0
1648236380000|2022-03-25 19:26:20|412.95|410.55|412.95|410.55|413.03|410.63|412.81|410.41|0
1648236390000|2022-03-25 19:26:30|413.03|410.63|413.25|410.85|413.25|410.85|412.95|410.55|0
1648236400000|2022-03-25 19:26:40|413.4|411|413.4|411|413.69|411.29|413.4|411|0
1648236410000|2022-03-25 19:26:50|413.25|410.85|413.1|410.7|413.25|410.85|413.1|410.7|0
1648236420000|2022-03-25 19:27:00|413.25|410.85|413.99|411.59|414.43|412.03|413.25|410.85|0
1648236430000|2022-03-25 19:27:10|414.21|411.81|413.99|411.59|414.21|411.81|413.69|411.29|0
1648236440000|2022-03-25 19:27:20|413.55|411.15|413.4|411|413.55|411.15|413.4|411|0
1648236450000|2022-03-25 19:27:30|413.25|410.85|413.33|410.93|413.33|410.93|413.25|410.85|0
1648236460000|2022-03-25 19:27:40|413.55|411.15|413.4|411|413.55|411.15|413.4|411|0
1648236470000|2022-03-25 19:27:50|413.25|410.85|412.95|410.55|413.25|410.85|412.95|410.55|0
1648236480000|2022-03-25 19:28:00|412.81|410.41|413.4|411|413.4|411|412.66|410.26|0
1648236490000|2022-03-25 19:28:10|413.25|410.85|414.14|411.74|414.14|411.74|413.25|410.85|0
1648236500000|2022-03-25 19:28:20|414.29|411.89|414.73|412.33|414.73|412.33|414.29|411.89|0
1648236510000|2022-03-25 19:28:30|414.58|412.18|414.58|412.18|414.58|412.18|414.43|412.03|0
1648236520000|2022-03-25 19:28:40|414.73|412.33|414.29|411.89|414.73|412.33|414.29|411.89|0
1648236530000|2022-03-25 19:28:50|414.14|411.74|413.99|411.59|414.29|411.89|413.99|411.59|0
1648236540000|2022-03-25 19:29:00|414.14|411.74|414.58|412.18|414.58|412.18|414.14|411.74|0
1648236550000|2022-03-25 19:29:10|414.73|412.33|415.32|412.92|415.32|412.92|414.73|412.33|0
1648236560000|2022-03-25 19:29:20|415.17|412.77|414.58|412.18|415.17|412.77|414.58|412.18|0
1648236570000|2022-03-25 19:29:30|414.43|412.03|414.43|412.03|414.43|412.03|414.14|411.74|0
1648236580000|2022-03-25 19:29:40|414.58|412.18|415.32|412.92|415.32|412.92|414.58|412.18|0
1648236590000|2022-03-25 19:29:50|415.17|412.77|415.03|412.63|415.17|412.77|414.88|412.48|0
1648236600000|2022-03-25 19:30:00|415.17|412.77|414.28|411.88|415.47|413.07|414.28|411.88|0
1648236610000|2022-03-25 19:30:10|415.1|412.7|414.73|412.33|415.1|412.7|414.73|412.33|0
1648236620000|2022-03-25 19:30:20|414.58|412.18|414.28|411.88|414.58|412.18|414.28|411.88|0
1648236630000|2022-03-25 19:30:30|414.43|412.03|414.28|411.88|414.43|412.03|414.14|411.74|0
1648236640000|2022-03-25 19:30:40|414.14|411.74|413.99|411.59|414.14|411.74|413.99|411.59|0
1648236650000|2022-03-25 19:30:50|413.92|411.52|413.69|411.29|413.99|411.59|413.69|411.29|0
1648236660000|2022-03-25 19:31:00|413.84|411.44|413.54|411.14|413.92|411.52|413.54|411.14|0
1648236670000|2022-03-25 19:31:10|413.69|411.29|414.43|412.03|414.43|412.03|413.69|411.29|0
1648236680000|2022-03-25 19:31:20|414.28|411.88|413.84|411.44|414.28|411.88|413.54|411.14|0
1648236690000|2022-03-25 19:31:30|413.99|411.59|414.43|412.03|414.58|412.18|413.99|411.59|0
1648236700000|2022-03-25 19:31:40|414.36|411.96|414.43|412.03|414.43|412.03|414.28|411.88|0
1648236710000|2022-03-25 19:31:50|414.51|412.11|414.81|412.41|414.81|412.41|414.51|412.11|0
1648236720000|2022-03-25 19:32:00|415.62|413.22|415.99|413.59|415.99|413.59|415.62|413.22|0
1648236730000|2022-03-25 19:32:10|416.36|413.96|415.92|413.52|416.36|413.96|415.92|413.52|0
1648236740000|2022-03-25 19:32:20|416.21|413.81|416.21|413.81|416.36|413.96|416.21|413.81|0
1648236750000|2022-03-25 19:32:30|416.36|413.96|416.36|413.96|416.36|413.96|416.21|413.81|0
1648236760000|2022-03-25 19:32:40|416.44|414.04|416.66|414.26|416.66|414.26|416.44|414.04|0
1648236770000|2022-03-25 19:32:50|416.81|414.41|416.51|414.11|416.81|414.41|416.51|414.11|0
1648236780000|2022-03-25 19:33:00|416.36|413.96|416.66|414.26|416.96|414.56|416.36|413.96|0
1648236790000|2022-03-25 19:33:10|416.21|413.81|415.62|413.22|416.21|413.81|415.62|413.22|0
1648236800000|2022-03-25 19:33:20|415.47|413.07|415.77|413.37|415.77|413.37|415.47|413.07|0
1648236810000|2022-03-25 19:33:30|416.06|413.66|415.77|413.37|416.06|413.66|415.77|413.37|0
1648236820000|2022-03-25 19:33:40|415.47|413.07|415.77|413.37|415.77|413.37|415.47|413.07|0
1648236830000|2022-03-25 19:33:50|415.92|413.52|416.06|413.66|416.06|413.66|415.92|413.52|0
1648236840000|2022-03-25 19:34:00|415.92|413.52|415.47|413.07|416.06|413.66|415.47|413.07|0
1648236850000|2022-03-25 19:34:10|415.77|413.37|415.62|413.22|415.77|413.37|415.47|413.07|0
1648236860000|2022-03-25 19:34:20|415.47|413.07|415.77|413.37|415.77|413.37|415.47|413.07|0
1648236870000|2022-03-25 19:34:30|415.92|413.52|415.62|413.22|415.92|413.52|415.62|413.22|0
1648236880000|2022-03-25 19:34:40|415.32|412.92|414.88|412.48|415.32|412.92|414.88|412.48|0
1648236890000|2022-03-25 19:34:50|415.02|412.62|414.73|412.33|415.02|412.62|414.58|412.18|0
1648236900000|2022-03-25 19:35:00|414.88|412.48|414.73|412.33|415.17|412.77|414.73|412.33|0
1648236910000|2022-03-25 19:35:10|415.02|412.62|415.32|412.92|415.32|412.92|414.88|412.48|0
1648236920000|2022-03-25 19:35:20|415.02|412.62|415.1|412.7|415.32|412.92|415.02|412.62|0
1648236930000|2022-03-25 19:35:30|415.02|412.62|415.47|413.07|415.47|413.07|415.02|412.62|0
1648236940000|2022-03-25 19:35:40|415.32|412.92|415.02|412.62|415.62|413.22|415.02|412.62|0
1648236950000|2022-03-25 19:35:50|414.88|412.48|414.88|412.48|415.02|412.62|414.73|412.33|0
1648236960000|2022-03-25 19:36:00|414.73|412.33|414.58|412.18|414.88|412.48|414.58|412.18|0
1648236970000|2022-03-25 19:36:10|414.13|411.73|413.54|411.14|414.13|411.73|413.54|411.14|0
1648236980000|2022-03-25 19:36:20|413.69|411.29|413.25|410.85|413.69|411.29|413.25|410.85|0
1648236990000|2022-03-25 19:36:30|413.39|410.99|413.1|410.7|413.39|410.99|413.1|410.7|0
1648237000000|2022-03-25 19:36:40|413.25|410.85|413.39|410.99|413.69|411.29|413.25|410.85|0
1648237010000|2022-03-25 19:36:50|413.69|411.29|413.54|411.14|413.69|411.29|413.47|411.07|0
1648237020000|2022-03-25 19:37:00|413.25|410.85|413.1|410.7|413.25|410.85|413.1|410.7|0
1648237030000|2022-03-25 19:37:10|412.8|410.4|412.51|410.11|412.8|410.4|412.36|409.96|0
1648237040000|2022-03-25 19:37:20|412.8|410.4|412.36|409.96|412.8|410.4|412.36|409.96|0
1648237050000|2022-03-25 19:37:30|412.51|410.11|412.65|410.25|412.65|410.25|412.51|410.11|0
1648237060000|2022-03-25 19:37:40|413.69|411.29|413.99|411.59|413.99|411.59|413.69|411.29|0
1648237070000|2022-03-25 19:37:50|413.84|411.44|413.77|411.37|413.84|411.44|413.77|411.37|0
1648237080000|2022-03-25 19:38:00|413.54|411.14|412.95|410.55|413.99|411.59|412.95|410.55|0
1648237090000|2022-03-25 19:38:10|412.65|410.25|412.65|410.25|412.65|410.25|412.65|410.25|0
1648237100000|2022-03-25 19:38:20|412.51|410.11|412.21|409.81|412.51|410.11|412.21|409.81|0
1648237110000|2022-03-25 19:38:30|411.92|409.52|412.95|410.55|412.95|410.55|411.92|409.52|0
1648237120000|2022-03-25 19:38:40|412.8|410.4|413.1|410.7|413.1|410.7|412.8|410.4|0
1648237130000|2022-03-25 19:38:50|413.39|410.99|413.54|411.14|413.84|411.44|413.39|410.99|0
1648237140000|2022-03-25 19:39:00|413.39|410.99|413.54|411.14|413.69|411.29|413.39|410.99|0
1648237150000|2022-03-25 19:39:10|413.84|411.44|413.54|411.14|413.84|411.44|413.54|411.14|0
1648237160000|2022-03-25 19:39:20|413.84|411.44|413.39|410.99|413.84|411.44|413.39|410.99|0
1648237170000|2022-03-25 19:39:30|413.69|411.29|413.39|410.99|413.69|411.29|413.39|410.99|0
1648237180000|2022-03-25 19:39:40|413.54|411.14|414.43|412.03|414.43|412.03|413.54|411.14|0
1648237190000|2022-03-25 19:39:50|414.28|411.88|414.13|411.73|414.28|411.88|414.13|411.73|0
1648237200000|2022-03-25 19:40:00|413.84|411.44|413.84|411.44|413.98|411.58|413.84|411.44|0
1648237210000|2022-03-25 19:40:10|413.54|411.14|413.24|410.84|413.54|411.14|413.24|410.84|0
1648237220000|2022-03-25 19:40:20|413.39|410.99|413.39|410.99|413.69|411.29|413.39|410.99|0
1648237230000|2022-03-25 19:40:30|413.54|411.14|413.24|410.84|413.54|411.14|413.24|410.84|0
1648237240000|2022-03-25 19:40:40|412.8|410.4|412.43|410.03|412.95|410.55|412.43|410.03|0
1648237250000|2022-03-25 19:40:50|412.51|410.11|411.91|409.51|412.51|410.11|411.91|409.51|0
1648237260000|2022-03-25 19:41:00|412.06|409.66|412.29|409.89|412.36|409.96|412.06|409.66|0
1648237270000|2022-03-25 19:41:10|412.06|409.66|412.06|409.66|412.06|409.66|411.91|409.51|0
1648237280000|2022-03-25 19:41:20|411.99|409.59|411.62|409.22|412.06|409.66|411.62|409.22|0
1648237290000|2022-03-25 19:41:30|411.47|409.07|411.32|408.92|411.47|409.07|411.32|408.92|0
1648237300000|2022-03-25 19:41:40|411.18|408.78|411.32|408.92|411.47|409.07|411.18|408.78|0
1648237310000|2022-03-25 19:41:50|411.03|408.63|410.73|408.33|411.03|408.63|410.73|408.33|0
1648237320000|2022-03-25 19:42:00|410.29|407.89|410|407.6|410.29|407.89|410|407.6|0
1648237330000|2022-03-25 19:42:10|410.29|407.89|410.44|408.04|410.59|408.19|410.29|407.89|0
1648237340000|2022-03-25 19:42:20|410.29|407.89|410.96|408.56|410.96|408.56|410.29|407.89|0
1648237350000|2022-03-25 19:42:30|410.81|408.41|409.85|407.45|410.81|408.41|409.85|407.45|0
1648237360000|2022-03-25 19:42:40|409.56|407.16|410|407.6|410.15|407.75|409.56|407.16|0
1648237370000|2022-03-25 19:42:50|409.85|407.45|409.7|407.3|409.85|407.45|409.56|407.16|0
1648237380000|2022-03-25 19:43:00|409.78|407.38|409.26|406.86|409.78|407.38|409.12|406.72|0
1648237390000|2022-03-25 19:43:10|409.41|407.01|409.41|407.01|409.56|407.16|408.97|406.57|0
1648237400000|2022-03-25 19:43:20|408.82|406.42|409.12|406.72|409.12|406.72|408.82|406.42|0
1648237410000|2022-03-25 19:43:30|409.26|406.86|409.26|406.86|409.26|406.86|409.12|406.72|0
1648237420000|2022-03-25 19:43:40|409.41|407.01|409.41|407.01|409.41|407.01|409.41|407.01|0
1648237430000|2022-03-25 19:43:50|409.7|407.3|409.7|407.3|409.7|407.3|409.56|407.16|0
1648237440000|2022-03-25 19:44:00|410.14|407.74|409.7|407.3|410.14|407.74|409.7|407.3|0
1648237450000|2022-03-25 19:44:10|410|407.6|410.14|407.74|410.14|407.74|410|407.6|0
1648237460000|2022-03-25 19:44:20|410|407.6|410.44|408.04|410.59|408.19|410|407.6|0
1648237470000|2022-03-25 19:44:30|410.59|408.19|410.73|408.33|410.73|408.33|410.59|408.19|0
1648237480000|2022-03-25 19:44:40|411.03|408.63|411.18|408.78|411.32|408.92|411.03|408.63|0
1648237490000|2022-03-25 19:44:50|411.32|408.92|411.32|408.92|411.32|408.92|411.18|408.78|0
1648237500000|2022-03-25 19:45:00|411.18|408.78|410.73|408.33|411.18|408.78|410.44|408.04|0
1648237510000|2022-03-25 19:45:10|410.44|408.04|409.7|407.3|410.44|408.04|409.7|407.3|0
1648237520000|2022-03-25 19:45:20|409.56|407.16|409.56|407.16|409.56|407.16|409.11|406.71|0
1648237530000|2022-03-25 19:45:30|409.41|407.01|409.41|407.01|409.41|407.01|409.41|407.01|0
1648237540000|2022-03-25 19:45:40|409.56|407.16|409.11|406.71|409.56|407.16|408.97|406.57|0
1648237550000|2022-03-25 19:45:50|409.26|406.86|409.11|406.71|409.26|406.86|408.97|406.57|0
1648237560000|2022-03-25 19:46:00|409.04|406.64|409.41|407.01|409.41|407.01|409.04|406.64|0
1648237570000|2022-03-25 19:46:10|409.56|407.16|409.41|407.01|409.56|407.16|409.41|407.01|0
1648237580000|2022-03-25 19:46:20|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1648237590000|2022-03-25 19:46:30|408.53|406.13|408.82|406.42|408.82|406.42|408.38|405.98|0
1648237600000|2022-03-25 19:46:40|408.97|406.57|408.82|406.42|408.97|406.57|408.82|406.42|0
1648237610000|2022-03-25 19:46:50|408.67|406.27|407.79|405.39|408.67|406.27|407.79|405.39|0
1648237620000|2022-03-25 19:47:00|407.65|405.25|408.82|406.42|408.82|406.42|407.65|405.25|0
1648237630000|2022-03-25 19:47:10|408.67|406.27|408.38|405.98|408.67|406.27|408.38|405.98|0
1648237640000|2022-03-25 19:47:20|408.09|405.69|408.38|405.98|408.38|405.98|408.09|405.69|0
1648237650000|2022-03-25 19:47:30|408.23|405.83|408.53|406.13|408.53|406.13|408.23|405.83|0
1648237660000|2022-03-25 19:47:40|408.82|406.42|408.82|406.42|408.97|406.57|408.53|406.13|0
1648237670000|2022-03-25 19:47:50|408.53|406.13|408.53|406.13|408.53|406.13|408.38|405.98|0
1648237680000|2022-03-25 19:48:00|408.67|406.27|407.58|405.18|408.67|406.27|407.58|405.18|0
1648237690000|2022-03-25 19:48:10|407.21|404.81|407.35|404.95|407.5|405.1|407.21|404.81|0
1648237700000|2022-03-25 19:48:20|407.21|404.81|407.79|405.39|407.79|405.39|407.21|404.81|0
1648237710000|2022-03-25 19:48:30|407.94|405.54|407.5|405.1|407.94|405.54|407.5|405.1|0
1648237720000|2022-03-25 19:48:40|407.35|404.95|407.21|404.81|407.35|404.95|407.21|404.81|0
1648237730000|2022-03-25 19:48:50|407.06|404.66|407.21|404.81|407.28|404.88|407.06|404.66|0
1648237740000|2022-03-25 19:49:00|407.06|404.66|406.99|404.59|407.21|404.81|406.91|404.51|0
1648237750000|2022-03-25 19:49:10|407.21|404.81|406.62|404.22|407.21|404.81|406.62|404.22|0
1648237760000|2022-03-25 19:49:20|407.06|404.66|407.35|404.95|407.5|405.1|407.06|404.66|0
1648237770000|2022-03-25 19:49:30|407.21|404.81|407.06|404.66|407.21|404.81|406.91|404.51|0
1648237780000|2022-03-25 19:49:40|406.77|404.37|406.77|404.37|406.77|404.37|406.62|404.22|0
1648237790000|2022-03-25 19:49:50|406.62|404.22|406.55|404.15|406.62|404.22|406.47|404.07|0
1648237800000|2022-03-25 19:50:00|406.47|404.07|406.55|404.15|407.35|404.95|406.47|404.07|0
1648237810000|2022-03-25 19:50:10|406.18|403.78|407.06|404.66|407.06|404.66|406.18|403.78|0
1648237820000|2022-03-25 19:50:20|406.62|404.22|406.18|403.78|406.62|404.22|406.18|403.78|0
1648237830000|2022-03-25 19:50:30|406.03|403.63|406.18|403.78|406.33|403.93|406.03|403.63|0
1648237840000|2022-03-25 19:50:40|406.7|404.3|407.06|404.66|407.06|404.66|406.7|404.3|0
1648237850000|2022-03-25 19:50:50|406.62|404.22|406.03|403.63|406.62|404.22|406.03|403.63|0
1648237860000|2022-03-25 19:51:00|405.89|403.49|405.3|402.9|405.89|403.49|405.3|402.9|0
1648237870000|2022-03-25 19:51:10|404.87|402.47|405.3|402.9|405.3|402.9|404.87|402.47|0
1648237880000|2022-03-25 19:51:20|404.87|402.47|405.01|402.61|405.3|402.9|404.87|402.47|0
1648237890000|2022-03-25 19:51:30|405.45|403.05|405.89|403.49|405.89|403.49|405.45|403.05|0
1648237900000|2022-03-25 19:51:40|406.18|403.78|406.33|403.93|406.33|403.93|406.03|403.63|0
1648237910000|2022-03-25 19:51:50|406.47|404.07|406.03|403.63|406.47|404.07|406.03|403.63|0
1648237920000|2022-03-25 19:52:00|405.89|403.49|405.45|403.05|405.89|403.49|405.45|403.05|0
1648237930000|2022-03-25 19:52:10|405.3|402.9|405.16|402.76|405.3|402.9|404.86|402.46|0
1648237940000|2022-03-25 19:52:20|405.01|402.61|405.16|402.76|405.3|402.9|405.01|402.61|0
1648237950000|2022-03-25 19:52:30|404.86|402.46|404.86|402.46|404.86|402.46|404.86|402.46|0
1648237960000|2022-03-25 19:52:40|405.45|403.05|404.86|402.46|405.45|403.05|404.86|402.46|0
1648237970000|2022-03-25 19:52:50|404.72|402.32|404.43|402.03|404.72|402.32|404.43|402.03|0
1648237980000|2022-03-25 19:53:00|404.14|401.74|404.28|401.88|404.28|401.88|403.99|401.59|0
1648237990000|2022-03-25 19:53:10|404.14|401.74|404.28|401.88|404.28|401.88|404.14|401.74|0
1648238000000|2022-03-25 19:53:20|404.43|402.03|403.84|401.44|404.43|402.03|403.84|401.44|0
1648238010000|2022-03-25 19:53:30|403.7|401.3|404.28|401.88|404.28|401.88|403.7|401.3|0
1648238020000|2022-03-25 19:53:40|404.14|401.74|404.57|402.17|404.72|402.32|404.14|401.74|0
1648238030000|2022-03-25 19:53:50|404.86|402.46|404.72|402.32|404.86|402.46|404.57|402.17|0
1648238040000|2022-03-25 19:54:00|404.57|402.17|404.28|401.88|404.57|402.17|404.28|401.88|0
1648238050000|2022-03-25 19:54:10|404.43|402.03|404.57|402.17|404.57|402.17|404.43|402.03|0
1648238060000|2022-03-25 19:54:20|404.43|402.03|404.57|402.17|404.57|402.17|404.28|401.88|0
1648238070000|2022-03-25 19:54:30|404.86|402.46|405.3|402.9|405.3|402.9|404.86|402.46|0
1648238080000|2022-03-25 19:54:40|404.86|402.46|403.7|401.3|404.86|402.46|403.7|401.3|0
1648238090000|2022-03-25 19:54:50|404.28|401.88|403.84|401.44|404.28|401.88|403.84|401.44|0
1648238100000|2022-03-25 19:55:00|403.7|401.3|403.55|401.15|403.7|401.3|403.55|401.15|0
1648238110000|2022-03-25 19:55:10|403.7|401.3|403.41|401.01|403.84|401.44|403.41|401.01|0
1648238120000|2022-03-25 19:55:20|403.84|401.44|403.99|401.59|403.99|401.59|403.7|401.3|0
1648238130000|2022-03-25 19:55:30|403.7|401.3|403.7|401.3|403.7|401.3|403.55|401.15|0
1648238140000|2022-03-25 19:55:40|403.55|401.15|403.41|401.01|403.55|401.15|403.26|400.86|0
1648238150000|2022-03-25 19:55:50|403.26|400.86|403.84|401.44|403.84|401.44|403.26|400.86|0
1648238160000|2022-03-25 19:56:00|403.41|401.01|403.11|400.71|403.41|401.01|403.11|400.71|0
1648238170000|2022-03-25 19:56:10|403.26|400.86|403.84|401.44|403.84|401.44|403.26|400.86|0
1648238180000|2022-03-25 19:56:20|403.7|401.3|403.26|400.86|403.7|401.3|403.11|400.71|0
1648238190000|2022-03-25 19:56:30|403.55|401.15|403.41|401.01|403.55|401.15|403.26|400.86|0
1648238200000|2022-03-25 19:56:40|403.11|400.71|403.26|400.86|403.55|401.15|403.11|400.71|0
1648238210000|2022-03-25 19:56:50|403.11|400.71|402.97|400.57|403.11|400.71|402.97|400.57|0
1648238220000|2022-03-25 19:57:00|402.82|400.42|402.68|400.28|402.82|400.42|402.53|400.13|0
1648238230000|2022-03-25 19:57:10|402.24|399.84|402.39|399.99|402.39|399.99|402.24|399.84|0
1648238240000|2022-03-25 19:57:20|402.53|400.13|402.53|400.13|402.53|400.13|402.53|400.13|0
1648238250000|2022-03-25 19:57:30|402.39|399.99|402.53|400.13|402.53|400.13|401.95|399.55|0
1648238260000|2022-03-25 19:57:40|402.82|400.42|402.53|400.13|402.82|400.42|402.53|400.13|0
1648238270000|2022-03-25 19:57:50|402.24|399.84|402.82|400.42|402.82|400.42|402.24|399.84|0
1648238280000|2022-03-25 19:58:00|402.97|400.57|402.97|400.57|402.97|400.57|402.68|400.28|0
1648238290000|2022-03-25 19:58:10|402.82|400.42|402.39|399.99|402.82|400.42|402.39|399.99|0
1648238300000|2022-03-25 19:58:20|402.24|399.84|402.39|399.99|402.53|400.13|402.24|399.84|0
1648238310000|2022-03-25 19:58:30|402.24|399.84|402.39|399.99|402.39|399.99|402.24|399.84|0
1648238320000|2022-03-25 19:58:40|402.24|399.84|402.24|399.84|402.39|399.99|402.24|399.84|0
1648238330000|2022-03-25 19:58:50|402.1|399.7|402.1|399.7|402.24|399.84|402.1|399.7|0
1648238340000|2022-03-25 19:59:00|401.95|399.55|401.22|398.82|401.95|399.55|401.22|398.82|0
1648238350000|2022-03-25 19:59:10|401.08|398.68|400.93|398.53|401.08|398.68|400.93|398.53|0
1648238360000|2022-03-25 19:59:20|400.64|398.24|400.06|397.66|400.79|398.39|400.06|397.66|0
1648238370000|2022-03-25 19:59:30|399.92|397.52|399.63|397.23|399.92|397.52|399.63|397.23|0
1648238380000|2022-03-25 19:59:40|399.49|397.09|399.2|396.8|399.49|397.09|399.2|396.8|0
1648238390000|2022-03-25 19:59:50|399.49|397.09|400.35|397.95|400.35|397.95|398.91|396.51|0
1648238400000|2022-03-25 20:00:00|399.49|397.09|400.79|398.39|400.79|398.39|399.49|397.09|0
1648238410000|2022-03-25 20:00:10|400.5|398.1|401.08|398.68|401.08|398.68|400.35|397.95|0
1648238420000|2022-03-25 20:00:20|400.79|398.39|401.22|398.82|401.22|398.82|400.79|398.39|0
1648238430000|2022-03-25 20:00:30|401.66|399.26|401.8|399.4|401.8|399.4|401.66|399.26|0
1648238440000|2022-03-25 20:00:40|401.51|399.11|401.37|398.97|401.51|399.11|401.37|398.97|0
1648238460000|2022-03-25 20:01:00|401.51|399.11|401.51|399.11|401.51|399.11|401.51|399.11|0
1648238470000|2022-03-25 20:01:10|401.66|399.26|401.66|399.26|401.66|399.26|401.51|399.11|0
1648238480000|2022-03-25 20:01:20|401.51|399.11|401.8|399.4|401.8|399.4|401.51|399.11|0
1648238490000|2022-03-25 20:01:30|401.66|399.26|401.8|399.4|401.8|399.4|401.51|399.11|0
1648238500000|2022-03-25 20:01:40|401.95|399.55|401.95|399.55|401.95|399.55|401.95|399.55|0
1648238510000|2022-03-25 20:01:50|401.66|399.26|401.66|399.26|401.8|399.4|401.66|399.26|0
1648238520000|2022-03-25 20:02:00|401.95|399.55|401.95|399.55|401.95|399.55|401.95|399.55|0
1648238530000|2022-03-25 20:02:10|401.8|399.4|401.66|399.26|401.8|399.4|401.66|399.26|0
1648238540000|2022-03-25 20:02:20|401.8|399.4|401.8|399.4|401.8|399.4|401.8|399.4|0
1648238550000|2022-03-25 20:02:30|401.66|399.26|401.66|399.26|401.8|399.4|401.66|399.26|0
1648238560000|2022-03-25 20:02:40|401.37|398.97|401.37|398.97|401.37|398.97|401.37|398.97|0
1648238570000|2022-03-25 20:02:50|401.22|398.82|401.51|399.11|401.66|399.26|401.22|398.82|0
1648238580000|2022-03-25 20:03:00|401.37|398.97|401.37|398.97|401.37|398.97|401.37|398.97|0
1648238590000|2022-03-25 20:03:10|401.22|398.82|400.93|398.53|401.22|398.82|400.93|398.53|0
1648238600000|2022-03-25 20:03:20|401.08|398.68|400.64|398.24|401.08|398.68|400.64|398.24|0
1648238610000|2022-03-25 20:03:30|400.5|398.1|400.5|398.1|400.5|398.1|400.5|398.1|0
1648238620000|2022-03-25 20:03:40|400.35|397.95|400.35|397.95|400.35|397.95|400.35|397.95|0
1648238640000|2022-03-25 20:04:00|400.5|398.1|400.5|398.1|400.64|398.24|400.5|398.1|0
1648238650000|2022-03-25 20:04:10|400.35|397.95|400.35|397.95|400.35|397.95|400.35|397.95|0
1648238670000|2022-03-25 20:04:30|400.21|397.81|400.06|397.66|400.21|397.81|400.06|397.66|0
1648238680000|2022-03-25 20:04:40|400.21|397.81|400.21|397.81|400.21|397.81|400.21|397.81|0
1648238690000|2022-03-25 20:04:50|400.06|397.66|400.06|397.66|400.06|397.66|400.06|397.66|0
1648238700000|2022-03-25 20:05:00|400.21|397.81|400.21|397.81|400.21|397.81|400.21|397.81|0
1648238710000|2022-03-25 20:05:10|399.99|397.59|400.21|397.81|400.21|397.81|399.99|397.59|0
1648238720000|2022-03-25 20:05:20|400.06|397.66|400.21|397.81|400.21|397.81|400.06|397.66|0
1648238730000|2022-03-25 20:05:30|400.14|397.74|400.06|397.66|400.14|397.74|400.06|397.66|0
1648238740000|2022-03-25 20:05:40|399.92|397.52|399.92|397.52|399.92|397.52|399.92|397.52|0
1648238750000|2022-03-25 20:05:50|399.77|397.37|399.77|397.37|399.77|397.37|399.77|397.37|0
1648238780000|2022-03-25 20:06:20|399.92|397.52|399.92|397.52|399.92|397.52|399.92|397.52|0
1648238790000|2022-03-25 20:06:30|400.21|397.81|400.5|398.1|400.5|398.1|400.21|397.81|0
1648238800000|2022-03-25 20:06:40|400.35|397.95|400.35|397.95|400.5|398.1|400.35|397.95|0
1648238810000|2022-03-25 20:06:50|400.5|398.1|400.5|398.1|400.5|398.1|400.5|398.1|0
1648238860000|2022-03-25 20:07:40|400.64|398.24|400.64|398.24|400.64|398.24|400.64|398.24|0
1648238900000|2022-03-25 20:08:20|400.79|398.39|400.79|398.39|400.79|398.39|400.79|398.39|0
1648238920000|2022-03-25 20:08:40|400.93|398.53|400.93|398.53|400.93|398.53|400.93|398.53|0
1648238930000|2022-03-25 20:08:50|400.79|398.39|400.79|398.39|400.79|398.39|400.79|398.39|0
1648238960000|2022-03-25 20:09:20|400.64|398.24|400.79|398.39|400.79|398.39|400.64|398.24|0
1648238970000|2022-03-25 20:09:30|400.93|398.53|400.93|398.53|400.93|398.53|400.93|398.53|0
1648238980000|2022-03-25 20:09:40|400.79|398.39|400.93|398.53|400.93|398.53|400.79|398.39|0
1648239000000|2022-03-25 20:10:00|400.79|398.39|400.79|398.39|400.79|398.39|400.79|398.39|0
1648239010000|2022-03-25 20:10:10|400.64|398.24|400.64|398.24|400.64|398.24|400.64|398.24|0
1648239020000|2022-03-25 20:10:20|400.79|398.39|400.79|398.39|400.79|398.39|400.79|398.39|0
1648239030000|2022-03-25 20:10:30|400.93|398.53|400.93|398.53|400.93|398.53|400.93|398.53|0
1648239040000|2022-03-25 20:10:40|400.79|398.39|400.79|398.39|400.79|398.39|400.79|398.39|0
1648239050000|2022-03-25 20:10:50|400.64|398.24|400.78|398.38|400.78|398.38|400.64|398.24|0
1648239070000|2022-03-25 20:11:10|400.93|398.53|400.93|398.53|400.93|398.53|400.93|398.53|0
1648239080000|2022-03-25 20:11:20|400.78|398.38|400.78|398.38|400.78|398.38|400.78|398.38|0
1648239090000|2022-03-25 20:11:30|400.64|398.24|400.64|398.24|400.64|398.24|400.64|398.24|0
1648239110000|2022-03-25 20:11:50|400.78|398.38|400.78|398.38|400.78|398.38|400.78|398.38|0
1648239120000|2022-03-25 20:12:00|400.64|398.24|400.78|398.38|400.78|398.38|400.64|398.24|0
1648239130000|2022-03-25 20:12:10|400.64|398.24|400.64|398.24|400.64|398.24|400.64|398.24|0
1648239150000|2022-03-25 20:12:30|400.49|398.09|400.49|398.09|400.49|398.09|400.49|398.09|0
1648239160000|2022-03-25 20:12:40|400.64|398.24|400.49|398.09|400.64|398.24|400.49|398.09|0
1648239170000|2022-03-25 20:12:50|400.35|397.95|400.35|397.95|400.35|397.95|400.35|397.95|0
1648239190000|2022-03-25 20:13:10|400.49|398.09|400.49|398.09|400.49|398.09|400.49|398.09|0
1648239200000|2022-03-25 20:13:20|400.64|398.24|400.49|398.09|400.64|398.24|400.49|398.09|0
1648239220000|2022-03-25 20:13:40|400.35|397.95|400.35|397.95|400.35|397.95|400.35|397.95|0
1648239230000|2022-03-25 20:13:50|400.2|397.8|400.35|397.95|400.35|397.95|400.2|397.8|0
1648239240000|2022-03-25 20:14:00|400.2|397.8|400.2|397.8|400.2|397.8|400.2|397.8|0
1648239250000|2022-03-25 20:14:10|400.06|397.66|400.2|397.8|400.2|397.8|400.06|397.66|0
1648239260000|2022-03-25 20:14:20|400.35|397.95|400.35|397.95|400.35|397.95|400.35|397.95|0
1648239280000|2022-03-25 20:14:40|400.2|397.8|400.35|397.95|400.35|397.95|400.2|397.8|0
1648239290000|2022-03-25 20:14:50|400.2|397.8|400.2|397.8|400.2|397.8|400.2|397.8|0
1648239310000|2022-03-25 20:15:10|400.4|397.6|400.55|397.75|400.55|397.75|400.4|397.6|0
1648239320000|2022-03-25 20:15:20|400.48|397.68|400.4|397.6|400.48|397.68|400.4|397.6|0
1648239340000|2022-03-25 20:15:40|400.26|397.46|400.26|397.46|400.26|397.46|400.26|397.46|0
1648239350000|2022-03-25 20:15:50|400.33|397.53|400.26|397.46|400.33|397.53|400.26|397.46|0
1648239360000|2022-03-25 20:16:00|400.4|397.6|400.4|397.6|400.4|397.6|400.4|397.6|0
1648239370000|2022-03-25 20:16:10|400.26|397.46|400.26|397.46|400.26|397.46|400.26|397.46|0
1648239390000|2022-03-25 20:16:30|400.33|397.53|400.26|397.46|400.4|397.6|400.26|397.46|0
1648239400000|2022-03-25 20:16:40|400.33|397.53|400.33|397.53|400.33|397.53|400.33|397.53|0
1648239410000|2022-03-25 20:16:50|400.4|397.6|400.4|397.6|400.4|397.6|400.26|397.46|0
1648239430000|2022-03-25 20:17:10|400.55|397.75|400.4|397.6|400.55|397.75|400.4|397.6|0
1648239450000|2022-03-25 20:17:30|400.55|397.75|400.55|397.75|400.55|397.75|400.55|397.75|0
1648239480000|2022-03-25 20:18:00|400.48|397.68|400.48|397.68|400.48|397.68|400.48|397.68|0
1648239490000|2022-03-25 20:18:10|400.55|397.75|400.4|397.6|400.55|397.75|400.4|397.6|0
1648239500000|2022-03-25 20:18:20|400.48|397.68|400.48|397.68|400.48|397.68|400.48|397.68|0
1648239510000|2022-03-25 20:18:30|400.4|397.6|400.48|397.68|400.48|397.68|400.4|397.6|0
1648239520000|2022-03-25 20:18:40|400.55|397.75|400.4|397.6|400.55|397.75|400.4|397.6|0
1648239530000|2022-03-25 20:18:50|400.55|397.75|400.55|397.75|400.55|397.75|400.48|397.68|0
1648239540000|2022-03-25 20:19:00|400.4|397.6|400.4|397.6|400.4|397.6|400.4|397.6|0
1648239550000|2022-03-25 20:19:10|400.48|397.68|400.4|397.6|400.48|397.68|400.4|397.6|0
1648239590000|2022-03-25 20:19:50|400.26|397.46|400.26|397.46|400.26|397.46|400.26|397.46|0
1648239600000|2022-03-25 20:20:00|400.33|397.53|400.26|397.46|400.33|397.53|400.26|397.46|0
1648239640000|2022-03-25 20:20:40|400.11|397.31|400.11|397.31|400.11|397.31|400.11|397.31|0
1648239650000|2022-03-25 20:20:50|400.26|397.46|400.26|397.46|400.26|397.46|400.26|397.46|0
1648239660000|2022-03-25 20:21:00|400.19|397.39|400.26|397.46|400.26|397.46|400.11|397.31|0
1648239670000|2022-03-25 20:21:10|400.11|397.31|400.11|397.31|400.11|397.31|400.11|397.31|0
1648239690000|2022-03-25 20:21:30|400.26|397.46|400.26|397.46|400.26|397.46|400.26|397.46|0
1648239710000|2022-03-25 20:21:50|400.11|397.31|400.26|397.46|400.26|397.46|400.11|397.31|0
1648239730000|2022-03-25 20:22:10|400.19|397.39|400.19|397.39|400.26|397.46|400.19|397.39|0
1648239740000|2022-03-25 20:22:20|400.26|397.46|400.11|397.31|400.26|397.46|400.11|397.31|0
1648239750000|2022-03-25 20:22:30|400.26|397.46|400.26|397.46|400.26|397.46|400.26|397.46|0
1648239760000|2022-03-25 20:22:40|400.4|397.6|400.4|397.6|400.4|397.6|400.4|397.6|0
1648239800000|2022-03-25 20:23:20|400.26|397.46|400.26|397.46|400.26|397.46|400.26|397.46|0
1648239820000|2022-03-25 20:23:40|400.4|397.6|400.4|397.6|400.4|397.6|400.4|397.6|0
1648239840000|2022-03-25 20:24:00|400.33|397.53|400.4|397.6|400.4|397.6|400.33|397.53|0
1648239890000|2022-03-25 20:24:50|400.55|397.75|400.55|397.75|400.55|397.75|400.55|397.75|0
1648239900000|2022-03-25 20:25:00|400.48|397.68|400.48|397.68|400.48|397.68|400.4|397.6|0
1648239910000|2022-03-25 20:25:10|400.54|397.74|400.4|397.6|400.54|397.74|400.4|397.6|0
1648239950000|2022-03-25 20:25:50|400.33|397.53|400.33|397.53|400.33|397.53|400.33|397.53|0
1648239960000|2022-03-25 20:26:00|400.26|397.46|400.25|397.45|400.26|397.46|400.25|397.45|0
1648240040000|2022-03-25 20:27:20|400.4|397.6|400.4|397.6|400.4|397.6|400.4|397.6|0
1648240100000|2022-03-25 20:28:20|400.54|397.74|400.54|397.74|400.54|397.74|400.54|397.74|0
1648240130000|2022-03-25 20:28:50|400.4|397.6|400.4|397.6|400.4|397.6|400.4|397.6|0
1648240150000|2022-03-25 20:29:10|400.54|397.74|400.54|397.74|400.54|397.74|400.54|397.74|0
1648240160000|2022-03-25 20:29:20|400.4|397.6|400.54|397.74|400.54|397.74|400.4|397.6|0
1648240170000|2022-03-25 20:29:30|400.4|397.6|400.4|397.6|400.4|397.6|400.4|397.6|0
1648240180000|2022-03-25 20:29:40|400.47|397.67|400.4|397.6|400.47|397.67|400.4|397.6|0
1648240200000|2022-03-25 20:30:00|400.54|397.74|400.54|397.74|400.54|397.74|400.54|397.74|0
1648240300000|2022-03-25 20:31:40|400.47|397.67|400.54|397.74|400.54|397.74|400.47|397.67|0
1648240310000|2022-03-25 20:31:50|400.47|397.67|400.4|397.6|400.47|397.67|400.4|397.6|0
1648240350000|2022-03-25 20:32:30|400.33|397.53|400.4|397.6|400.4|397.6|400.33|397.53|0
1648240360000|2022-03-25 20:32:40|400.33|397.53|400.33|397.53|400.4|397.6|400.33|397.53|0
1648240370000|2022-03-25 20:32:50|400.4|397.6|400.25|397.45|400.4|397.6|400.25|397.45|0
1648240380000|2022-03-25 20:33:00|400.4|397.6|400.33|397.53|400.4|397.6|400.33|397.53|0
1648240390000|2022-03-25 20:33:10|400.4|397.6|400.33|397.53|400.4|397.6|400.33|397.53|0
1648240400000|2022-03-25 20:33:20|400.25|397.45|400.25|397.45|400.25|397.45|400.25|397.45|0
1648240420000|2022-03-25 20:33:40|400.33|397.53|400.4|397.6|400.4|397.6|400.33|397.53|0
1648240430000|2022-03-25 20:33:50|400.54|397.74|400.54|397.74|400.54|397.74|400.54|397.74|0
1648240440000|2022-03-25 20:34:00|400.69|397.89|400.69|397.89|400.69|397.89|400.69|397.89|0
1648240450000|2022-03-25 20:34:10|400.54|397.74|400.4|397.6|400.54|397.74|400.4|397.6|0
1648240460000|2022-03-25 20:34:20|400.33|397.53|400.4|397.6|400.4|397.6|400.33|397.53|0
1648240490000|2022-03-25 20:34:50|400.54|397.74|400.54|397.74|400.54|397.74|400.54|397.74|0
1648240500000|2022-03-25 20:35:00|400.4|397.6|400.4|397.6|400.4|397.6|400.4|397.6|0
1648240540000|2022-03-25 20:35:40|400.25|397.45|400.33|397.53|400.33|397.53|400.25|397.45|0
1648240550000|2022-03-25 20:35:50|400.25|397.45|400.4|397.6|400.4|397.6|400.25|397.45|0
1648240570000|2022-03-25 20:36:10|400.54|397.74|400.54|397.74|400.54|397.74|400.54|397.74|0
1648240580000|2022-03-25 20:36:20|400.47|397.67|400.54|397.74|400.54|397.74|400.47|397.67|0
1648240600000|2022-03-25 20:36:40|400.47|397.67|400.47|397.67|400.47|397.67|400.47|397.67|0
1648240610000|2022-03-25 20:36:50|400.4|397.6|400.47|397.67|400.47|397.67|400.4|397.6|0
1648240620000|2022-03-25 20:37:00|400.54|397.74|400.47|397.67|400.54|397.74|400.47|397.67|0
1648240630000|2022-03-25 20:37:10|400.4|397.6|400.4|397.6|400.4|397.6|400.4|397.6|0
1648240650000|2022-03-25 20:37:30|400.54|397.74|400.54|397.74|400.54|397.74|400.54|397.74|0
1648240790000|2022-03-25 20:39:50|400.39|397.59|400.39|397.59|400.39|397.59|400.39|397.59|0
1648240820000|2022-03-25 20:40:20|400.33|397.53|400.33|397.53|400.33|397.53|400.33|397.53|0
1648240830000|2022-03-25 20:40:30|400.39|397.59|400.33|397.53|400.39|397.59|400.33|397.53|0
1648240840000|2022-03-25 20:40:40|400.32|397.52|400.32|397.52|400.32|397.52|400.32|397.52|0
1648240850000|2022-03-25 20:40:50|400.39|397.59|400.25|397.45|400.39|397.59|400.25|397.45|0
1648240890000|2022-03-25 20:41:30|400.39|397.59|400.25|397.45|400.39|397.59|400.25|397.45|0
1648240900000|2022-03-25 20:41:40|400.32|397.52|400.25|397.45|400.32|397.52|400.25|397.45|0
1648240910000|2022-03-25 20:41:50|400.1|397.3|400.25|397.45|400.25|397.45|400.1|397.3|0
1648240930000|2022-03-25 20:42:10|400.18|397.38|400.25|397.45|400.25|397.45|400.1|397.3|0
1648240940000|2022-03-25 20:42:20|400.1|397.3|400.1|397.3|400.1|397.3|400.1|397.3|0
1648240980000|2022-03-25 20:43:00|400.25|397.45|400.25|397.45|400.25|397.45|400.25|397.45|0
1648241010000|2022-03-25 20:43:30|400.18|397.38|400.18|397.38|400.25|397.45|400.18|397.38|0
1648241020000|2022-03-25 20:43:40|400.1|397.3|400.1|397.3|400.1|397.3|400.1|397.3|0
1648241100000|2022-03-25 20:45:00|400.25|397.45|400.1|397.3|400.25|397.45|400.1|397.3|0
1648241120000|2022-03-25 20:45:20|400.25|397.45|400.25|397.45|400.25|397.45|400.25|397.45|0
1648241130000|2022-03-25 20:45:30|400.1|397.3|400.1|397.3|400.1|397.3|400.1|397.3|0
1648241210000|2022-03-25 20:46:50|399.96|397.16|399.96|397.16|399.96|397.16|399.96|397.16|0
1648241240000|2022-03-25 20:47:20|400.03|397.23|400.1|397.3|400.1|397.3|399.96|397.16|0
1648241250000|2022-03-25 20:47:30|399.96|397.16|399.96|397.16|399.96|397.16|399.96|397.16|0
1648241350000|2022-03-25 20:49:10|400.1|397.3|400.1|397.3|400.1|397.3|400.1|397.3|0
1648241360000|2022-03-25 20:49:20|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1648241370000|2022-03-25 20:49:30|399.96|397.16|400.1|397.3|400.1|397.3|399.96|397.16|0
1648241550000|2022-03-25 20:52:30|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1648241560000|2022-03-25 20:52:40|400.1|397.3|399.96|397.16|400.1|397.3|399.96|397.16|0
1648241590000|2022-03-25 20:53:10|400.03|397.23|400.03|397.23|400.03|397.23|400.03|397.23|0
1648241600000|2022-03-25 20:53:20|399.96|397.16|399.96|397.16|399.96|397.16|399.96|397.16|0
1648241670000|2022-03-25 20:54:30|400.1|397.3|400.1|397.3|400.1|397.3|400.1|397.3|0
1648241680000|2022-03-25 20:54:40|399.96|397.16|399.96|397.16|399.96|397.16|399.96|397.16|0
1648241700000|2022-03-25 20:55:00|399.95|397.15|399.95|397.15|399.95|397.15|399.95|397.15|0
1648241800000|2022-03-25 20:56:40|400.1|397.3|400.1|397.3|400.1|397.3|400.1|397.3|0
1648241990000|2022-03-25 20:59:50|400.17|397.37|400.03|397.23|400.17|397.37|400.03|397.23|0
1648451100000|2022-03-28 07:05:00|409.47|406.67|409.41|407.01|409.47|407.01|409.19|406.67|0
1648451110000|2022-03-28 07:05:10|409.34|406.94|408.61|406.21|409.34|406.94|408.61|406.21|0
1648451120000|2022-03-28 07:05:20|408.46|406.06|408.68|406.28|408.75|406.35|408.39|405.99|0
1648451130000|2022-03-28 07:05:30|408.75|406.35|408.83|406.43|408.83|406.43|408.68|406.28|0
1648451140000|2022-03-28 07:05:40|408.9|406.5|408.9|406.5|408.9|406.5|408.83|406.43|0
1648451150000|2022-03-28 07:05:50|408.68|406.28|408.9|406.5|408.9|406.5|408.68|406.28|0
1648451160000|2022-03-28 07:06:00|409.04|406.64|408.9|406.5|409.04|406.64|408.9|406.5|0
1648451170000|2022-03-28 07:06:10|408.75|406.35|408.32|405.92|408.75|406.35|408.32|405.92|0
1648451180000|2022-03-28 07:06:20|408.03|405.63|408.03|405.63|408.03|405.63|408.03|405.63|0
1648451190000|2022-03-28 07:06:30|408.1|405.7|408.03|405.63|408.32|405.92|408.03|405.63|0
1648451200000|2022-03-28 07:06:40|407.96|405.56|407.73|405.33|407.96|405.56|407.73|405.33|0
1648451210000|2022-03-28 07:06:50|407.81|405.41|408.17|405.77|408.17|405.77|407.81|405.41|0
1648451220000|2022-03-28 07:07:00|408.1|405.7|408.46|406.06|408.46|406.06|408.02|405.62|0
1648451230000|2022-03-28 07:07:10|408.17|405.77|407.88|405.48|408.17|405.77|407.73|405.33|0
1648451240000|2022-03-28 07:07:20|407.81|405.41|407.59|405.19|407.81|405.41|407.59|405.19|0
1648451250000|2022-03-28 07:07:30|407.73|405.33|407.3|404.9|407.73|405.33|407.3|404.9|0
1648451260000|2022-03-28 07:07:40|407.23|404.83|407.3|404.9|407.3|404.9|407.15|404.75|0
1648451270000|2022-03-28 07:07:50|407.44|405.04|407.44|405.04|407.44|405.04|407.3|404.9|0
1648451280000|2022-03-28 07:08:00|407.3|404.9|407.23|404.83|407.3|404.9|406.86|404.46|0
1648451290000|2022-03-28 07:08:10|407.44|405.04|407.01|404.61|407.44|405.04|407.01|404.61|0
1648451300000|2022-03-28 07:08:20|407.15|404.75|407.3|404.9|407.3|404.9|407.15|404.75|0
1648451310000|2022-03-28 07:08:30|407.23|404.83|407.15|404.75|407.23|404.83|407.15|404.75|0
1648451320000|2022-03-28 07:08:40|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1648451330000|2022-03-28 07:08:50|407.44|405.04|407.59|405.19|407.59|405.19|407.44|405.04|0
1648451340000|2022-03-28 07:09:00|407.52|405.12|407.44|405.04|407.52|405.12|407.3|404.9|0
1648451350000|2022-03-28 07:09:10|407.59|405.19|407.73|405.33|407.73|405.33|407.59|405.19|0
1648451360000|2022-03-28 07:09:20|407.81|405.41|407.73|405.33|407.81|405.41|407.73|405.33|0
1648451370000|2022-03-28 07:09:30|407.88|405.48|407.95|405.55|408.32|405.92|407.88|405.48|0
1648451380000|2022-03-28 07:09:40|408.1|405.7|407.95|405.55|408.1|405.7|407.88|405.48|0
1648451390000|2022-03-28 07:09:50|408.17|405.77|408.1|405.7|408.17|405.77|408.02|405.62|0
1648451400000|2022-03-28 07:10:00|408.17|405.77|408.46|406.06|408.46|406.06|408.02|405.62|0
1648451410000|2022-03-28 07:10:10|408.61|406.21|409.04|406.64|409.04|406.64|408.61|406.21|0
1648451420000|2022-03-28 07:10:20|409.19|406.79|409.19|406.79|409.19|406.79|409.19|406.79|0
1648451430000|2022-03-28 07:10:30|409.33|406.93|409.04|406.64|409.33|406.93|409.04|406.64|0
1648451440000|2022-03-28 07:10:40|408.9|406.5|408.75|406.35|409.04|406.64|408.75|406.35|0
1648451450000|2022-03-28 07:10:50|408.9|406.5|409.19|406.79|409.19|406.79|408.9|406.5|0
1648451460000|2022-03-28 07:11:00|409.33|406.93|409.41|407.01|409.41|407.01|409.19|406.79|0
1648451470000|2022-03-28 07:11:10|409.48|407.08|409.48|407.08|409.48|407.08|409.48|407.08|0
1648451480000|2022-03-28 07:11:20|409.33|406.93|409.56|407.16|409.56|407.16|409.33|406.93|0
1648451490000|2022-03-28 07:11:30|409.92|407.52|409.63|407.23|409.92|407.52|409.63|407.23|0
1648451500000|2022-03-28 07:11:40|409.77|407.37|409.63|407.23|409.77|407.37|409.63|407.23|0
1648451510000|2022-03-28 07:11:50|409.85|407.45|409.63|407.23|409.85|407.45|409.63|407.23|0
1648451520000|2022-03-28 07:12:00|409.7|407.3|409.77|407.37|409.85|407.45|409.7|407.3|0
1648451530000|2022-03-28 07:12:10|409.92|407.52|409.85|407.45|409.92|407.52|409.77|407.37|0
1648451540000|2022-03-28 07:12:20|409.77|407.37|410.06|407.66|410.06|407.66|409.77|407.37|0
1648451550000|2022-03-28 07:12:30|410.21|407.81|410.5|408.1|410.65|408.25|410.21|407.81|0
1648451560000|2022-03-28 07:12:40|410.43|408.03|409.99|407.59|410.43|408.03|409.99|407.59|0
1648451570000|2022-03-28 07:12:50|410.06|407.66|410.06|407.66|410.06|407.66|410.06|407.66|0
1648451580000|2022-03-28 07:13:00|409.99|407.59|409.92|407.52|410.06|407.66|409.92|407.52|0
1648451590000|2022-03-28 07:13:10|410.06|407.66|409.26|406.86|410.06|407.66|409.26|406.86|0
1648451600000|2022-03-28 07:13:20|409.63|407.23|409.48|407.08|409.7|407.3|409.48|407.08|0
1648451610000|2022-03-28 07:13:30|409.41|407.01|409.48|407.08|409.48|407.08|409.41|407.01|0
1648451620000|2022-03-28 07:13:40|409.33|406.93|409.7|407.3|409.77|407.37|409.33|406.93|0
1648451630000|2022-03-28 07:13:50|409.85|407.45|410.06|407.66|410.36|407.96|409.85|407.45|0
1648451640000|2022-03-28 07:14:00|409.92|407.52|409.63|407.23|409.92|407.52|409.48|407.08|0
1648451650000|2022-03-28 07:14:10|409.77|407.37|409.48|407.08|409.77|407.37|409.48|407.08|0
1648451660000|2022-03-28 07:14:20|409.33|406.93|409.04|406.64|409.33|406.93|409.04|406.64|0
1648451670000|2022-03-28 07:14:30|409.41|407.01|409.48|407.08|409.56|407.16|409.41|407.01|0
1648451680000|2022-03-28 07:14:40|409.63|407.23|409.77|407.37|409.77|407.37|409.63|407.23|0
1648451690000|2022-03-28 07:14:50|409.7|407.3|409.48|407.08|409.7|407.3|409.48|407.08|0
1648451700000|2022-03-28 07:15:00|409.41|407.01|409.56|407.16|409.56|407.16|409.33|406.93|0
1648451710000|2022-03-28 07:15:10|409.48|407.08|409.41|407.01|409.48|407.08|408.97|406.57|0
1648451720000|2022-03-28 07:15:20|409.33|406.93|409.12|406.72|409.33|406.93|409.12|406.72|0
1648451730000|2022-03-28 07:15:30|409.19|406.79|409.12|406.72|409.19|406.79|409.04|406.64|0
1648451740000|2022-03-28 07:15:40|409.26|406.86|409.19|406.79|409.26|406.86|409.19|406.79|0
1648451750000|2022-03-28 07:15:50|409.41|407.01|409.48|407.08|409.62|407.22|409.41|407.01|0
1648451760000|2022-03-28 07:16:00|409.62|407.22|409.62|407.22|409.62|407.22|409.62|407.22|0
1648451770000|2022-03-28 07:16:10|409.48|407.08|409.48|407.08|409.48|407.08|409.33|406.93|0
1648451780000|2022-03-28 07:16:20|409.41|407.01|409.26|406.86|409.41|407.01|409.26|406.86|0
1648451790000|2022-03-28 07:16:30|409.04|406.64|408.9|406.5|409.12|406.72|408.9|406.5|0
1648451800000|2022-03-28 07:16:40|409.04|406.64|409.12|406.72|409.26|406.86|408.97|406.57|0
1648451810000|2022-03-28 07:16:50|408.97|406.57|408.6|406.2|408.97|406.57|408.6|406.2|0
1648451820000|2022-03-28 07:17:00|408.75|406.35|408.75|406.35|408.75|406.35|408.75|406.35|0
1648451830000|2022-03-28 07:17:10|409.04|406.64|408.83|406.43|409.04|406.64|408.75|406.35|0
1648451840000|2022-03-28 07:17:20|408.75|406.35|408.97|406.57|409.12|406.72|408.75|406.35|0
1648451850000|2022-03-28 07:17:30|409.26|406.86|409.33|406.93|409.33|406.93|409.26|406.86|0
1648451860000|2022-03-28 07:17:40|409.62|407.22|409.62|407.22|409.62|407.22|409.55|407.15|0
1648451870000|2022-03-28 07:17:50|409.48|407.08|409.55|407.15|409.62|407.22|409.48|407.08|0
1648451880000|2022-03-28 07:18:00|409.7|407.3|409.7|407.3|409.77|407.37|409.55|407.15|0
1648451890000|2022-03-28 07:18:10|409.77|407.37|409.48|407.08|409.77|407.37|409.48|407.08|0
1648451900000|2022-03-28 07:18:20|409.55|407.15|409.48|407.08|409.55|407.15|409.33|406.93|0
1648451910000|2022-03-28 07:18:30|409.55|407.15|409.77|407.37|409.77|407.37|409.48|407.08|0
1648451920000|2022-03-28 07:18:40|409.7|407.3|409.7|407.3|409.77|407.37|409.7|407.3|0
1648451930000|2022-03-28 07:18:50|409.62|407.22|409.48|407.08|409.7|407.3|409.48|407.08|0
1648451940000|2022-03-28 07:19:00|409.55|407.15|409.48|407.08|409.55|407.15|409.48|407.08|0
1648451950000|2022-03-28 07:19:10|409.55|407.15|409.85|407.45|409.85|407.45|409.55|407.15|0
1648451960000|2022-03-28 07:19:20|409.92|407.52|409.85|407.45|409.92|407.52|409.77|407.37|0
1648451970000|2022-03-28 07:19:30|409.99|407.59|410.28|407.88|410.28|407.88|409.92|407.52|0
1648451980000|2022-03-28 07:19:40|410.35|407.95|410.35|407.95|410.35|407.95|410.35|407.95|0
1648451990000|2022-03-28 07:19:50|410.21|407.81|410.14|407.74|410.21|407.81|410.06|407.66|0
1648452000000|2022-03-28 07:20:00|410.35|407.95|410.35|407.95|410.43|408.03|410.21|407.81|0
1648452010000|2022-03-28 07:20:10|410.5|408.1|410.43|408.03|410.5|408.1|410.43|408.03|0
1648452020000|2022-03-28 07:20:20|410.5|408.1|410.43|408.03|410.5|408.1|410.35|407.95|0
1648452030000|2022-03-28 07:20:30|410.94|408.54|410.79|408.39|410.94|408.54|410.79|408.39|0
1648452040000|2022-03-28 07:20:40|410.94|408.54|410.65|408.25|410.94|408.54|410.65|408.25|0
1648452050000|2022-03-28 07:20:50|410.58|408.18|410.65|408.25|410.65|408.25|410.58|408.18|0
1648452060000|2022-03-28 07:21:00|410.58|408.18|410.5|408.1|410.58|408.18|410.5|408.1|0
1648452070000|2022-03-28 07:21:10|410.35|407.95|410.5|408.1|410.5|408.1|410.35|407.95|0
1648452080000|2022-03-28 07:21:20|410.35|407.95|410.5|408.1|410.5|408.1|410.35|407.95|0
1648452090000|2022-03-28 07:21:30|410.65|408.25|410.65|408.25|410.79|408.39|410.65|408.25|0
1648452100000|2022-03-28 07:21:40|410.72|408.32|410.64|408.24|410.72|408.32|410.64|408.24|0
1648452110000|2022-03-28 07:21:50|410.5|408.1|410.43|408.03|410.57|408.17|410.43|408.03|0
1648452120000|2022-03-28 07:22:00|410.35|407.95|410.72|408.32|410.72|408.32|410.35|407.95|0
1648452130000|2022-03-28 07:22:10|410.5|408.1|410.35|407.95|410.5|408.1|410.35|407.95|0
1648452140000|2022-03-28 07:22:20|410.06|407.66|410.21|407.81|410.35|407.95|410.06|407.66|0
1648452150000|2022-03-28 07:22:30|410.28|407.88|410.06|407.66|410.28|407.88|410.06|407.66|0
1648452160000|2022-03-28 07:22:40|410.21|407.81|409.91|407.51|410.21|407.81|409.91|407.51|0
1648452170000|2022-03-28 07:22:50|410.06|407.66|410.35|407.95|410.35|407.95|410.06|407.66|0
1648452180000|2022-03-28 07:23:00|410.14|407.74|409.91|407.51|410.14|407.74|409.77|407.37|0
1648452190000|2022-03-28 07:23:10|410.06|407.66|410.21|407.81|410.21|407.81|410.06|407.66|0
1648452200000|2022-03-28 07:23:20|410.06|407.66|410.28|407.88|410.28|407.88|410.06|407.66|0
1648452210000|2022-03-28 07:23:30|410.21|407.81|409.91|407.51|410.21|407.81|409.91|407.51|0
1648452220000|2022-03-28 07:23:40|409.77|407.37|409.62|407.22|409.91|407.51|409.62|407.22|0
1648452230000|2022-03-28 07:23:50|409.48|407.08|409.62|407.22|409.62|407.22|409.48|407.08|0
1648452240000|2022-03-28 07:24:00|409.48|407.08|408.89|406.49|409.55|407.15|408.89|406.49|0
1648452250000|2022-03-28 07:24:10|409.04|406.64|409.18|406.78|409.18|406.78|409.04|406.64|0
1648452260000|2022-03-28 07:24:20|409.26|406.86|409.04|406.64|409.26|406.86|409.04|406.64|0
1648452270000|2022-03-28 07:24:30|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1648452280000|2022-03-28 07:24:40|409.48|407.08|409.77|407.37|409.77|407.37|409.48|407.08|0
1648452290000|2022-03-28 07:24:50|409.62|407.22|409.62|407.22|409.7|407.3|409.62|407.22|0
1648452300000|2022-03-28 07:25:00|409.48|407.08|408.75|406.35|409.48|407.08|408.75|406.35|0
1648452310000|2022-03-28 07:25:10|408.39|405.99|408.16|405.76|408.39|405.99|408.09|405.69|0
1648452320000|2022-03-28 07:25:20|408.39|405.99|408.89|406.49|408.89|406.49|408.39|405.99|0
1648452330000|2022-03-28 07:25:30|409.18|406.78|408.89|406.49|409.33|406.93|408.89|406.49|0
1648452340000|2022-03-28 07:25:40|409.04|406.64|408.68|406.28|409.04|406.64|408.68|406.28|0
1648452350000|2022-03-28 07:25:50|408.6|406.2|408.08|405.68|408.75|406.35|408.08|405.68|0
1648452360000|2022-03-28 07:26:00|407.94|405.54|408.23|405.83|408.23|405.83|407.94|405.54|0
1648452370000|2022-03-28 07:26:10|407.94|405.54|407.94|405.54|407.94|405.54|407.94|405.54|0
1648452380000|2022-03-28 07:26:20|408.08|405.68|407.65|405.25|408.08|405.68|407.65|405.25|0
1648452390000|2022-03-28 07:26:30|407.5|405.1|407.5|405.1|407.65|405.25|407.5|405.1|0
1648452400000|2022-03-28 07:26:40|407.72|405.32|407.58|405.18|407.72|405.32|407.58|405.18|0
1648452410000|2022-03-28 07:26:50|407.5|405.1|407.65|405.25|407.65|405.25|407.43|405.03|0
1648452420000|2022-03-28 07:27:00|407.72|405.32|408.08|405.68|408.08|405.68|407.72|405.32|0
1648452430000|2022-03-28 07:27:10|408.23|405.83|408.38|405.98|408.38|405.98|408.23|405.83|0
1648452440000|2022-03-28 07:27:20|408.23|405.83|407.79|405.39|408.23|405.83|407.79|405.39|0
1648452450000|2022-03-28 07:27:30|407.94|405.54|407.79|405.39|407.94|405.54|407.79|405.39|0
1648452460000|2022-03-28 07:27:40|407.94|405.54|408.08|405.68|408.08|405.68|407.94|405.54|0
1648452470000|2022-03-28 07:27:50|408.01|405.61|407.94|405.54|408.01|405.61|407.87|405.47|0
1648452480000|2022-03-28 07:28:00|407.87|405.47|407.21|404.81|407.87|405.47|407.21|404.81|0
1648452490000|2022-03-28 07:28:10|407.35|404.95|407.14|404.74|407.35|404.95|407.14|404.74|0
1648452500000|2022-03-28 07:28:20|406.99|404.59|406.77|404.37|406.99|404.59|406.77|404.37|0
1648452510000|2022-03-28 07:28:30|406.99|404.59|407.14|404.74|407.14|404.74|406.99|404.59|0
1648452520000|2022-03-28 07:28:40|407.35|404.95|407.35|404.95|407.35|404.95|407.35|404.95|0
1648452530000|2022-03-28 07:28:50|407.21|404.81|407.21|404.81|407.21|404.81|407.21|404.81|0
1648452540000|2022-03-28 07:29:00|407.14|404.74|406.77|404.37|407.14|404.74|406.77|404.37|0
1648452550000|2022-03-28 07:29:10|406.63|404.23|405.9|403.5|406.63|404.23|405.75|403.35|0
1648452560000|2022-03-28 07:29:20|405.98|403.58|406.04|403.64|406.19|403.79|405.98|403.58|0
1648452570000|2022-03-28 07:29:30|406.19|403.79|406.27|403.87|406.27|403.87|406.12|403.72|0
1648452580000|2022-03-28 07:29:40|406.04|403.64|406.19|403.79|406.19|403.79|406.04|403.64|0
1648452590000|2022-03-28 07:29:50|406.04|403.64|406.34|403.94|406.34|403.94|406.04|403.64|0
1648452600000|2022-03-28 07:30:00|406.27|403.87|406.04|403.64|406.27|403.87|406.04|403.64|0
1648452610000|2022-03-28 07:30:10|405.9|403.5|405.75|403.35|405.9|403.5|405.46|403.06|0
1648452620000|2022-03-28 07:30:20|405.54|403.14|405.68|403.28|405.68|403.28|405.54|403.14|0
1648452630000|2022-03-28 07:30:30|405.61|403.21|405.46|403.06|405.61|403.21|405.39|402.99|0
1648452640000|2022-03-28 07:30:40|405.61|403.21|405.83|403.43|405.83|403.43|405.61|403.21|0
1648452650000|2022-03-28 07:30:50|405.54|403.14|405.46|403.06|405.61|403.21|405.46|403.06|0
1648452660000|2022-03-28 07:31:00|405.61|403.21|405.75|403.35|405.75|403.35|405.61|403.21|0
1648452670000|2022-03-28 07:31:10|406.12|403.72|406.04|403.64|406.12|403.72|406.04|403.64|0
1648452680000|2022-03-28 07:31:20|406.19|403.79|405.75|403.35|406.19|403.79|405.75|403.35|0
1648452690000|2022-03-28 07:31:30|405.61|403.21|405.61|403.21|405.61|403.21|405.46|403.06|0
1648452700000|2022-03-28 07:31:40|405.68|403.28|405.83|403.43|405.9|403.5|405.68|403.28|0
1648452710000|2022-03-28 07:31:50|405.75|403.35|405.83|403.43|405.9|403.5|405.75|403.35|0
1648452720000|2022-03-28 07:32:00|405.61|403.21|405.61|403.21|405.75|403.35|405.61|403.21|0
1648452730000|2022-03-28 07:32:10|405.46|403.06|405.46|403.06|405.46|403.06|405.46|403.06|0
1648452740000|2022-03-28 07:32:20|405.39|402.99|405.39|402.99|405.39|402.99|405.39|402.99|0
1648452750000|2022-03-28 07:32:30|405.46|403.06|405.32|402.92|405.46|403.06|405.32|402.92|0
1648452760000|2022-03-28 07:32:40|405.17|402.77|404.74|402.34|405.17|402.77|404.59|402.19|0
1648452770000|2022-03-28 07:32:50|404.88|402.48|404.88|402.48|404.96|402.56|404.81|402.41|0
1648452780000|2022-03-28 07:33:00|405.03|402.63|404.88|402.48|405.03|402.63|404.88|402.48|0
1648452790000|2022-03-28 07:33:10|405.03|402.63|405.17|402.77|405.17|402.77|405.03|402.63|0
1648452800000|2022-03-28 07:33:20|405.32|402.92|405.17|402.77|405.32|402.92|405.17|402.77|0
1648452810000|2022-03-28 07:33:30|405.1|402.7|404.88|402.48|405.1|402.7|404.74|402.34|0
1648452830000|2022-03-28 07:33:50|404.81|402.41|405.32|402.92|405.32|402.92|404.81|402.41|0
1648452840000|2022-03-28 07:34:00|405.39|402.99|405.46|403.06|405.54|403.14|405.39|402.99|0
1648452850000|2022-03-28 07:34:10|405.61|403.21|405.61|403.21|405.75|403.35|405.61|403.21|0
1648452860000|2022-03-28 07:34:20|405.68|403.28|405.17|402.77|405.68|403.28|405.17|402.77|0
1648452870000|2022-03-28 07:34:30|404.88|402.48|405.03|402.63|405.03|402.63|404.88|402.48|0
1648452890000|2022-03-28 07:34:50|404.88|402.48|404.74|402.34|404.88|402.48|404.74|402.34|0
1648452900000|2022-03-28 07:35:00|404.67|402.27|404.74|402.34|404.74|402.34|404.67|402.27|0
1648452910000|2022-03-28 07:35:10|404.59|402.19|404.59|402.19|404.59|402.19|404.59|402.19|0
1648452920000|2022-03-28 07:35:20|404.67|402.27|404.74|402.34|404.88|402.48|404.67|402.27|0
1648452930000|2022-03-28 07:35:30|404.88|402.48|404.88|402.48|405.03|402.63|404.88|402.48|0
1648452940000|2022-03-28 07:35:40|405.03|402.63|404.74|402.34|405.03|402.63|404.74|402.34|0
1648452950000|2022-03-28 07:35:50|404.88|402.48|404.88|402.48|404.96|402.56|404.88|402.48|0
1648452960000|2022-03-28 07:36:00|404.96|402.56|405.17|402.77|405.17|402.77|404.96|402.56|0
1648452970000|2022-03-28 07:36:10|405.39|402.99|405.75|403.35|405.75|403.35|405.39|402.99|0
1648452980000|2022-03-28 07:36:20|405.61|403.21|405.75|403.35|405.75|403.35|405.61|403.21|0
1648452990000|2022-03-28 07:36:30|405.61|403.21|405.75|403.35|405.75|403.35|405.61|403.21|0
1648453010000|2022-03-28 07:36:50|405.54|403.14|405.54|403.14|405.61|403.21|405.54|403.14|0
1648453020000|2022-03-28 07:37:00|405.61|403.21|405.9|403.5|405.9|403.5|405.61|403.21|0
1648453030000|2022-03-28 07:37:10|405.97|403.57|406.04|403.64|406.04|403.64|405.97|403.57|0
1648453040000|2022-03-28 07:37:20|406.19|403.79|406.19|403.79|406.19|403.79|406.04|403.64|0
1648453050000|2022-03-28 07:37:30|406.26|403.86|406.19|403.79|406.33|403.93|406.19|403.79|0
1648453060000|2022-03-28 07:37:40|406.26|403.86|406.19|403.79|406.33|403.93|406.19|403.79|0
1648453070000|2022-03-28 07:37:50|406.33|403.93|406.26|403.86|406.33|403.93|406.19|403.79|0
1648453080000|2022-03-28 07:38:00|406.19|403.79|406.04|403.64|406.26|403.86|405.97|403.57|0
1648453090000|2022-03-28 07:38:10|405.9|403.5|406.04|403.64|406.04|403.64|405.9|403.5|0
1648453100000|2022-03-28 07:38:20|405.97|403.57|406.12|403.72|406.26|403.86|405.97|403.57|0
1648453110000|2022-03-28 07:38:30|406.19|403.79|406.41|404.01|406.41|404.01|406.19|403.79|0
1648453120000|2022-03-28 07:38:40|406.48|404.08|406.62|404.22|406.62|404.22|406.48|404.08|0
1648453130000|2022-03-28 07:38:50|406.48|404.08|406.48|404.08|406.62|404.22|406.48|404.08|0
1648453140000|2022-03-28 07:39:00|406.62|404.22|406.48|404.08|406.62|404.22|406.48|404.08|0
1648453150000|2022-03-28 07:39:10|406.62|404.22|406.62|404.22|406.77|404.37|406.62|404.22|0
1648453160000|2022-03-28 07:39:20|406.55|404.15|406.77|404.37|406.77|404.37|406.55|404.15|0
1648453170000|2022-03-28 07:39:30|406.7|404.3|406.84|404.44|406.84|404.44|406.7|404.3|0
1648453180000|2022-03-28 07:39:40|406.7|404.3|406.7|404.3|406.77|404.37|406.7|404.3|0
1648453190000|2022-03-28 07:39:50|406.84|404.44|406.84|404.44|406.84|404.44|406.84|404.44|0
1648453200000|2022-03-28 07:40:00|406.91|404.51|407.06|404.66|407.06|404.66|406.91|404.51|0
1648453210000|2022-03-28 07:40:10|407.28|404.88|407.28|404.88|407.28|404.88|407.2|404.8|0
1648453220000|2022-03-28 07:40:20|407.43|405.03|407.2|404.8|407.43|405.03|407.2|404.8|0
1648453230000|2022-03-28 07:40:30|407.28|404.88|407.28|404.88|407.28|404.88|407.06|404.66|0
1648453240000|2022-03-28 07:40:40|407.2|404.8|407.35|404.95|407.35|404.95|407.2|404.8|0
1648453250000|2022-03-28 07:40:50|407.43|405.03|407.72|405.32|407.72|405.32|407.35|404.95|0
1648453260000|2022-03-28 07:41:00|407.79|405.39|407.93|405.53|407.93|405.53|407.79|405.39|0
1648453270000|2022-03-28 07:41:10|407.86|405.46|407.43|405.03|407.86|405.46|407.43|405.03|0
1648453280000|2022-03-28 07:41:20|407.28|404.88|407.28|404.88|407.35|404.95|407.2|404.8|0
1648453290000|2022-03-28 07:41:30|407.35|404.95|407.57|405.17|407.57|405.17|407.35|404.95|0
1648453300000|2022-03-28 07:41:40|407.5|405.1|407.64|405.24|407.64|405.24|407.5|405.1|0
1648453310000|2022-03-28 07:41:50|407.72|405.32|407.72|405.32|407.72|405.32|407.72|405.32|0
1648453320000|2022-03-28 07:42:00|407.64|405.24|407.2|404.8|407.64|405.24|407.2|404.8|0
1648453330000|2022-03-28 07:42:10|407.13|404.73|407.06|404.66|407.13|404.73|407.06|404.66|0
1648453350000|2022-03-28 07:42:30|406.99|404.59|407.06|404.66|407.06|404.66|406.91|404.51|0
1648453360000|2022-03-28 07:42:40|406.99|404.59|406.91|404.51|406.99|404.59|406.91|404.51|0
1648453370000|2022-03-28 07:42:50|406.84|404.44|406.62|404.22|406.84|404.44|406.62|404.22|0
1648453380000|2022-03-28 07:43:00|406.48|404.08|406.48|404.08|406.62|404.22|406.48|404.08|0
1648453390000|2022-03-28 07:43:10|406.62|404.22|406.77|404.37|406.77|404.37|406.48|404.08|0
1648453400000|2022-03-28 07:43:20|407.06|404.66|406.99|404.59|407.13|404.73|406.99|404.59|0
1648453410000|2022-03-28 07:43:30|406.91|404.51|406.99|404.59|406.99|404.59|406.91|404.51|0
1648453420000|2022-03-28 07:43:40|406.84|404.44|406.91|404.51|406.91|404.51|406.84|404.44|0
1648453430000|2022-03-28 07:43:50|406.84|404.44|407.06|404.66|407.06|404.66|406.84|404.44|0
1648453440000|2022-03-28 07:44:00|406.99|404.59|406.7|404.3|406.99|404.59|406.7|404.3|0
1648453450000|2022-03-28 07:44:10|406.77|404.37|406.77|404.37|406.77|404.37|406.77|404.37|0
1648453460000|2022-03-28 07:44:20|406.84|404.44|406.91|404.51|406.91|404.51|406.77|404.37|0
1648453470000|2022-03-28 07:44:30|406.99|404.59|407.06|404.66|407.06|404.66|406.99|404.59|0
1648453480000|2022-03-28 07:44:40|407.13|404.73|407.13|404.73|407.13|404.73|407.13|404.73|0
1648453490000|2022-03-28 07:44:50|407.06|404.66|406.99|404.59|407.13|404.73|406.99|404.59|0
1648453500000|2022-03-28 07:45:00|406.84|404.44|406.77|404.37|406.84|404.44|406.77|404.37|0
1648453510000|2022-03-28 07:45:10|406.7|404.3|406.77|404.37|406.77|404.37|406.7|404.3|0
1648453520000|2022-03-28 07:45:20|406.84|404.44|406.99|404.59|407.06|404.66|406.84|404.44|0
1648453530000|2022-03-28 07:45:30|406.91|404.51|407.2|404.8|407.2|404.8|406.91|404.51|0
1648453540000|2022-03-28 07:45:40|407.13|404.73|407.2|404.8|407.2|404.8|407.13|404.73|0
1648453550000|2022-03-28 07:45:50|407.06|404.66|407.2|404.8|407.2|404.8|407.06|404.66|0
1648453560000|2022-03-28 07:46:00|407.35|404.95|407.49|405.09|407.49|405.09|407.35|404.95|0
1648453570000|2022-03-28 07:46:10|407.57|405.17|407.49|405.09|407.57|405.17|407.49|405.09|0
1648453580000|2022-03-28 07:46:20|407.57|405.17|407.64|405.24|407.78|405.38|407.57|405.17|0
1648453590000|2022-03-28 07:46:30|407.71|405.31|407.71|405.31|407.71|405.31|407.71|405.31|0
1648453600000|2022-03-28 07:46:40|407.64|405.24|407.64|405.24|407.64|405.24|407.64|405.24|0
1648453610000|2022-03-28 07:46:50|407.71|405.31|407.57|405.17|407.71|405.31|407.49|405.09|0
1648453620000|2022-03-28 07:47:00|407.64|405.24|407.93|405.53|407.93|405.53|407.64|405.24|0
1648453630000|2022-03-28 07:47:10|407.78|405.38|407.64|405.24|407.78|405.38|407.49|405.09|0
1648453640000|2022-03-28 07:47:20|407.57|405.17|407.64|405.24|407.64|405.24|407.57|405.17|0
1648453650000|2022-03-28 07:47:30|407.57|405.17|407.78|405.38|407.78|405.38|407.57|405.17|0
1648453660000|2022-03-28 07:47:40|408.01|405.61|408.66|406.26|408.66|406.26|408.01|405.61|0
1648453670000|2022-03-28 07:47:50|408.51|406.11|408.37|405.97|408.51|406.11|408.37|405.97|0
1648453680000|2022-03-28 07:48:00|408.22|405.82|408.08|405.68|408.22|405.82|408.08|405.68|0
1648453690000|2022-03-28 07:48:10|407.93|405.53|407.49|405.09|407.93|405.53|407.49|405.09|0
1648453700000|2022-03-28 07:48:20|407.64|405.24|407.57|405.17|407.64|405.24|407.49|405.09|0
1648453710000|2022-03-28 07:48:30|407.64|405.24|407.93|405.53|407.93|405.53|407.64|405.24|0
1648453720000|2022-03-28 07:48:40|407.86|405.46|408.08|405.68|408.08|405.68|407.86|405.46|0
1648453730000|2022-03-28 07:48:50|408.01|405.61|408.01|405.61|408.01|405.61|408.01|405.61|0
1648453740000|2022-03-28 07:49:00|408.08|405.68|408.01|405.61|408.08|405.68|408.01|405.61|0
1648453750000|2022-03-28 07:49:10|408.08|405.68|408.01|405.61|408.08|405.68|407.78|405.38|0
1648453760000|2022-03-28 07:49:20|408.08|405.68|408.37|405.97|408.37|405.97|408.08|405.68|0
1648453770000|2022-03-28 07:49:30|408.15|405.75|408.22|405.82|408.22|405.82|408.15|405.75|0
1648453790000|2022-03-28 07:49:50|408.3|405.9|408.22|405.82|408.3|405.9|408.22|405.82|0
1648453800000|2022-03-28 07:50:00|408.51|406.11|408.66|406.26|408.8|406.4|408.51|406.11|0
1648453810000|2022-03-28 07:50:10|408.59|406.19|408.59|406.19|408.59|406.19|408.59|406.19|0
1648453820000|2022-03-28 07:50:20|408.51|406.11|408.51|406.11|408.51|406.11|408.51|406.11|0
1648453830000|2022-03-28 07:50:30|408.66|406.26|408.22|405.82|408.66|406.26|408.22|405.82|0
1648453840000|2022-03-28 07:50:40|408.07|405.67|408.07|405.67|408.07|405.67|408|405.6|0
1648453850000|2022-03-28 07:50:50|408.37|405.97|408.22|405.82|408.37|405.97|408.22|405.82|0
1648453860000|2022-03-28 07:51:00|408.37|405.97|408.37|405.97|408.37|405.97|408.37|405.97|0
1648453870000|2022-03-28 07:51:10|408.44|406.04|408.3|405.9|408.44|406.04|408.3|405.9|0
1648453880000|2022-03-28 07:51:20|408.22|405.82|408.22|405.82|408.22|405.82|408.22|405.82|0
1648453890000|2022-03-28 07:51:30|408.3|405.9|408.22|405.82|408.3|405.9|408.22|405.82|0
1648453900000|2022-03-28 07:51:40|407.93|405.53|408.15|405.75|408.15|405.75|407.93|405.53|0
1648453910000|2022-03-28 07:51:50|408.07|405.67|408.07|405.67|408.07|405.67|407.93|405.53|0
1648453920000|2022-03-28 07:52:00|407.93|405.53|408.22|405.82|408.22|405.82|407.93|405.53|0
1648453930000|2022-03-28 07:52:10|407.93|405.53|408.07|405.67|408.07|405.67|407.93|405.53|0
1648453940000|2022-03-28 07:52:20|408.22|405.82|408.07|405.67|408.22|405.82|408.07|405.67|0
1648453950000|2022-03-28 07:52:30|408.15|405.75|408.22|405.82|408.22|405.82|408.15|405.75|0
1648453960000|2022-03-28 07:52:40|408.07|405.67|408.07|405.67|408.07|405.67|408.07|405.67|0
1648453970000|2022-03-28 07:52:50|407.86|405.46|407.78|405.38|407.86|405.46|407.78|405.38|0
1648453980000|2022-03-28 07:53:00|407.93|405.53|407.93|405.53|407.93|405.53|407.86|405.46|0
1648453990000|2022-03-28 07:53:10|408|405.6|408|405.6|408|405.6|408|405.6|0
1648454000000|2022-03-28 07:53:20|407.93|405.53|407.78|405.38|407.93|405.53|407.78|405.38|0
1648454010000|2022-03-28 07:53:30|407.86|405.46|407.86|405.46|407.86|405.46|407.78|405.38|0
1648454020000|2022-03-28 07:53:40|407.71|405.31|407.42|405.02|407.71|405.31|407.42|405.02|0
1648454030000|2022-03-28 07:53:50|407.35|404.95|407.49|405.09|407.49|405.09|407.35|404.95|0
1648454040000|2022-03-28 07:54:00|407.42|405.02|407.57|405.17|407.57|405.17|407.42|405.02|0
1648454050000|2022-03-28 07:54:10|407.64|405.24|407.78|405.38|407.78|405.38|407.64|405.24|0
1648454060000|2022-03-28 07:54:20|407.71|405.31|407.64|405.24|407.71|405.31|407.64|405.24|0
1648454070000|2022-03-28 07:54:30|407.78|405.38|407.93|405.53|407.93|405.53|407.78|405.38|0
1648454080000|2022-03-28 07:54:40|408.07|405.67|408.07|405.67|408.07|405.67|408.07|405.67|0
1648454090000|2022-03-28 07:54:50|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1648454100000|2022-03-28 07:55:00|408|405.6|408.07|405.67|408.07|405.67|408|405.6|0
1648454110000|2022-03-28 07:55:10|408.37|405.97|408.51|406.11|408.51|406.11|408.37|405.97|0
1648454120000|2022-03-28 07:55:20|408.44|406.04|408.36|405.96|408.44|406.04|408.07|405.67|0
1648454130000|2022-03-28 07:55:30|408.22|405.82|408.36|405.96|408.36|405.96|408.22|405.82|0
1648454140000|2022-03-28 07:55:40|408.51|406.11|408.51|406.11|408.51|406.11|408.44|406.04|0
1648454150000|2022-03-28 07:55:50|408.66|406.26|408.73|406.33|408.73|406.33|408.66|406.26|0
1648454160000|2022-03-28 07:56:00|408.66|406.26|408.73|406.33|408.73|406.33|408.51|406.11|0
1648454170000|2022-03-28 07:56:10|408.66|406.26|408.66|406.26|408.66|406.26|408.66|406.26|0
1648454180000|2022-03-28 07:56:20|408.59|406.19|408.66|406.26|408.66|406.26|408.59|406.19|0
1648454190000|2022-03-28 07:56:30|408.51|406.11|408.44|406.04|408.51|406.11|408.44|406.04|0
1648454200000|2022-03-28 07:56:40|408.36|405.96|408.15|405.75|408.36|405.96|408.15|405.75|0
1648454210000|2022-03-28 07:56:50|407.93|405.53|407.93|405.53|408|405.6|407.93|405.53|0
1648454220000|2022-03-28 07:57:00|407.78|405.38|407.78|405.38|407.78|405.38|407.78|405.38|0
1648454230000|2022-03-28 07:57:10|407.64|405.24|407.78|405.38|407.78|405.38|407.64|405.24|0
1648454240000|2022-03-28 07:57:20|407.93|405.53|408.07|405.67|408.07|405.67|407.86|405.46|0
1648454250000|2022-03-28 07:57:30|407.93|405.53|408|405.6|408.07|405.67|407.93|405.53|0
1648454260000|2022-03-28 07:57:40|408.07|405.67|408.36|405.96|408.36|405.96|408.07|405.67|0
1648454270000|2022-03-28 07:57:50|408.22|405.82|408.07|405.67|408.22|405.82|408.07|405.67|0
1648454280000|2022-03-28 07:58:00|408|405.6|408.07|405.67|408.15|405.75|408|405.6|0
1648454290000|2022-03-28 07:58:10|408.15|405.75|408.07|405.67|408.15|405.75|408.07|405.67|0
1648454300000|2022-03-28 07:58:20|407.93|405.53|408.07|405.67|408.07|405.67|407.93|405.53|0
1648454310000|2022-03-28 07:58:30|408|405.6|407.93|405.53|408|405.6|407.93|405.53|0
1648454320000|2022-03-28 07:58:40|407.78|405.38|407.13|404.73|407.78|405.38|407.05|404.65|0
1648454330000|2022-03-28 07:58:50|407.05|404.65|407.05|404.65|407.2|404.8|407.05|404.65|0
1648454340000|2022-03-28 07:59:00|407.13|404.73|407.13|404.73|407.2|404.8|407.13|404.73|0
1648454350000|2022-03-28 07:59:10|407.27|404.87|407.27|404.87|407.34|404.94|407.27|404.87|0
1648454360000|2022-03-28 07:59:20|407.2|404.8|407.2|404.8|407.2|404.8|407.13|404.73|0
1648454370000|2022-03-28 07:59:30|406.84|404.44|406.91|404.51|406.98|404.58|406.84|404.44|0
1648454380000|2022-03-28 07:59:40|406.84|404.44|406.98|404.58|406.98|404.58|406.84|404.44|0
1648454390000|2022-03-28 07:59:50|407.2|404.8|407.2|404.8|407.2|404.8|407.05|404.65|0
1648454400000|2022-03-28 08:00:00|407.34|404.94|407.34|404.94|407.34|404.94|407.34|404.94|0
1648454410000|2022-03-28 08:00:10|407.49|405.09|407.78|405.38|407.78|405.38|407.49|405.09|0
1648454420000|2022-03-28 08:00:20|407.71|405.31|407.86|405.46|407.93|405.53|407.71|405.31|0
1648454430000|2022-03-28 08:00:30|408.15|405.75|408.36|405.96|408.36|405.96|408.15|405.75|0
1648454440000|2022-03-28 08:00:40|408.51|406.11|408.51|406.11|408.51|406.11|408.51|406.11|0
1648454450000|2022-03-28 08:00:50|408.36|405.96|408.65|406.25|408.65|406.25|408.36|405.96|0
1648454460000|2022-03-28 08:01:00|408.36|405.96|408.07|405.67|408.36|405.96|408.07|405.67|0
1648454470000|2022-03-28 08:01:10|407.63|405.23|407.78|405.38|407.86|405.46|407.63|405.23|0
1648454480000|2022-03-28 08:01:20|407.93|405.53|407.78|405.38|407.93|405.53|407.78|405.38|0
1648454490000|2022-03-28 08:01:30|407.93|405.53|408|405.6|408.07|405.67|407.93|405.53|0
1648454500000|2022-03-28 08:01:40|408.07|405.67|408.22|405.82|408.44|406.04|408.07|405.67|0
1648454510000|2022-03-28 08:01:50|408.07|405.67|408.07|405.67|408.07|405.67|407.93|405.53|0
1648454520000|2022-03-28 08:02:00|407.78|405.38|407.78|405.38|407.78|405.38|407.78|405.38|0
1648454530000|2022-03-28 08:02:10|407.63|405.23|407.92|405.52|407.92|405.52|407.63|405.23|0
1648454540000|2022-03-28 08:02:20|407.78|405.38|407.92|405.52|407.92|405.52|407.78|405.38|0
1648454550000|2022-03-28 08:02:30|408.07|405.67|407.92|405.52|408.07|405.67|407.78|405.38|0
1648454560000|2022-03-28 08:02:40|407.85|405.45|408.22|405.82|408.22|405.82|407.85|405.45|0
1648454570000|2022-03-28 08:02:50|408.29|405.89|408.07|405.67|408.29|405.89|407.92|405.52|0
1648454580000|2022-03-28 08:03:00|408|405.6|408|405.6|408|405.6|408|405.6|0
1648454590000|2022-03-28 08:03:10|407.92|405.52|407.92|405.52|407.92|405.52|407.92|405.52|0
1648454600000|2022-03-28 08:03:20|408.07|405.67|408.8|406.4|408.8|406.4|408.07|405.67|0
1648454610000|2022-03-28 08:03:30|408.95|406.55|409.02|406.62|409.02|406.62|408.95|406.55|0
1648454620000|2022-03-28 08:03:40|408.8|406.4|409.82|407.42|409.82|407.42|408.8|406.4|0
1648454630000|2022-03-28 08:03:50|409.97|407.57|409.68|407.28|409.97|407.57|409.68|407.28|0
1648454640000|2022-03-28 08:04:00|409.53|407.13|409.68|407.28|409.68|407.28|409.38|406.98|0
1648454650000|2022-03-28 08:04:10|409.82|407.42|409.68|407.28|409.82|407.42|409.68|407.28|0
1648454660000|2022-03-28 08:04:20|409.53|407.13|409.68|407.28|409.68|407.28|409.53|407.13|0
1648454670000|2022-03-28 08:04:30|409.61|407.21|409.68|407.28|409.68|407.28|409.61|407.21|0
1648454680000|2022-03-28 08:04:40|409.82|407.42|410.11|407.71|410.11|407.71|409.82|407.42|0
1648454690000|2022-03-28 08:04:50|409.97|407.57|409.68|407.28|410.11|407.71|409.68|407.28|0
1648454700000|2022-03-28 08:05:00|409.82|407.42|409.53|407.13|409.82|407.42|409.53|407.13|0
1648454710000|2022-03-28 08:05:10|409.38|406.98|409.38|406.98|409.38|406.98|409.38|406.98|0
1648454720000|2022-03-28 08:05:20|409.46|407.06|409.38|406.98|409.46|407.06|409.38|406.98|0
1648454730000|2022-03-28 08:05:30|409.68|407.28|409.68|407.28|409.68|407.28|409.68|407.28|0
1648454740000|2022-03-28 08:05:40|409.82|407.42|409.53|407.13|409.82|407.42|409.53|407.13|0
1648454750000|2022-03-28 08:05:50|409.68|407.28|409.97|407.57|409.97|407.57|409.68|407.28|0
1648454760000|2022-03-28 08:06:00|410.11|407.71|410.04|407.64|410.11|407.71|410.04|407.64|0
1648454770000|2022-03-28 08:06:10|409.97|407.57|410.04|407.64|410.04|407.64|409.97|407.57|0
1648454780000|2022-03-28 08:06:20|410.26|407.86|410.26|407.86|410.41|408.01|410.11|407.71|0
1648454790000|2022-03-28 08:06:30|410.19|407.79|410.04|407.64|410.19|407.79|409.97|407.57|0
1648454800000|2022-03-28 08:06:40|410.11|407.71|410.41|408.01|410.41|408.01|410.11|407.71|0
1648454810000|2022-03-28 08:06:50|410.48|408.08|410.55|408.15|410.55|408.15|410.48|408.08|0
1648454820000|2022-03-28 08:07:00|410.63|408.23|410.7|408.3|410.85|408.45|410.63|408.23|0
1648454830000|2022-03-28 08:07:10|410.41|408.01|410.26|407.86|410.41|408.01|410.26|407.86|0
1648454840000|2022-03-28 08:07:20|410.41|408.01|410.26|407.86|410.41|408.01|410.26|407.86|0
1648454860000|2022-03-28 08:07:40|410.34|407.94|410.26|407.86|410.34|407.94|410.26|407.86|0
1648454870000|2022-03-28 08:07:50|410.41|408.01|409.97|407.57|410.41|408.01|409.97|407.57|0
1648454880000|2022-03-28 08:08:00|409.9|407.5|410.19|407.79|410.26|407.86|409.9|407.5|0
1648454890000|2022-03-28 08:08:10|410.11|407.71|410.11|407.71|410.19|407.79|410.11|407.71|0
1648454900000|2022-03-28 08:08:20|409.97|407.57|409.97|407.57|409.97|407.57|409.82|407.42|0
1648454910000|2022-03-28 08:08:30|409.75|407.35|409.97|407.57|409.97|407.57|409.75|407.35|0
1648454920000|2022-03-28 08:08:40|409.82|407.42|409.97|407.57|409.97|407.57|409.82|407.42|0
1648454930000|2022-03-28 08:08:50|410.41|408.01|410.55|408.15|410.55|408.15|410.41|408.01|0
1648454940000|2022-03-28 08:09:00|410.41|408.01|410.48|408.08|410.48|408.08|410.26|407.86|0
1648454950000|2022-03-28 08:09:10|410.41|408.01|410.26|407.86|410.41|408.01|410.26|407.86|0
1648454970000|2022-03-28 08:09:30|410.11|407.71|409.75|407.35|410.11|407.71|409.75|407.35|0
1648454980000|2022-03-28 08:09:40|409.82|407.42|409.67|407.27|409.82|407.42|409.67|407.27|0
1648455000000|2022-03-28 08:10:00|409.97|407.57|409.97|407.57|409.97|407.57|409.97|407.57|0
1648455010000|2022-03-28 08:10:10|409.82|407.42|409.6|407.2|409.82|407.42|409.6|407.2|0
1648455020000|2022-03-28 08:10:20|409.67|407.27|409.67|407.27|409.75|407.35|409.67|407.27|0
1648455030000|2022-03-28 08:10:30|409.6|407.2|409.53|407.13|409.82|407.42|409.53|407.13|0
1648455040000|2022-03-28 08:10:40|409.38|406.98|409.6|407.2|409.6|407.2|409.38|406.98|0
1648455050000|2022-03-28 08:10:50|409.53|407.13|409.38|406.98|409.67|407.27|409.38|406.98|0
1648455060000|2022-03-28 08:11:00|409.6|407.2|409.38|406.98|409.6|407.2|409.38|406.98|0
1648455070000|2022-03-28 08:11:10|409.53|407.13|409.53|407.13|409.53|407.13|409.46|407.06|0
1648455080000|2022-03-28 08:11:20|409.38|406.98|409.46|407.06|409.53|407.13|409.38|406.98|0
1648455090000|2022-03-28 08:11:30|409.53|407.13|409.38|406.98|409.67|407.27|409.38|406.98|0
1648455100000|2022-03-28 08:11:40|409.23|406.83|409.09|406.69|409.23|406.83|409.09|406.69|0
1648455110000|2022-03-28 08:11:50|408.94|406.54|408.94|406.54|408.94|406.54|408.94|406.54|0
1648455120000|2022-03-28 08:12:00|409.02|406.62|408.94|406.54|409.23|406.83|408.94|406.54|0
1648455130000|2022-03-28 08:12:10|409.09|406.69|409.09|406.69|409.09|406.69|409.09|406.69|0
1648455140000|2022-03-28 08:12:20|408.94|406.54|409.23|406.83|409.23|406.83|408.94|406.54|0
1648455150000|2022-03-28 08:12:30|409.09|406.69|409.31|406.91|409.31|406.91|409.09|406.69|0
1648455160000|2022-03-28 08:12:40|409.23|406.83|409.09|406.69|409.23|406.83|409.09|406.69|0
1648455170000|2022-03-28 08:12:50|409.23|406.83|409.23|406.83|409.23|406.83|409.16|406.76|0
1648455180000|2022-03-28 08:13:00|409.38|406.98|409.53|407.13|409.53|407.13|409.38|406.98|0
1648455190000|2022-03-28 08:13:10|409.38|406.98|409.38|406.98|409.38|406.98|409.31|406.91|0
1648455200000|2022-03-28 08:13:20|409.31|406.91|409.23|406.83|409.31|406.91|409.23|406.83|0
1648455210000|2022-03-28 08:13:30|408.8|406.4|408.94|406.54|409.02|406.62|408.8|406.4|0
1648455220000|2022-03-28 08:13:40|409.09|406.69|408.94|406.54|409.09|406.69|408.94|406.54|0
1648455230000|2022-03-28 08:13:50|409.02|406.62|409.09|406.69|409.09|406.69|409.02|406.62|0
1648455240000|2022-03-28 08:14:00|408.94|406.54|408.94|406.54|408.94|406.54|408.65|406.25|0
1648455270000|2022-03-28 08:14:30|408.8|406.4|408.8|406.4|408.8|406.4|408.8|406.4|0
1648455280000|2022-03-28 08:14:40|408.65|406.25|408.65|406.25|408.65|406.25|408.58|406.18|0
1648455290000|2022-03-28 08:14:50|408.5|406.1|408.5|406.1|408.58|406.18|408.5|406.1|0
1648455300000|2022-03-28 08:15:00|408.65|406.25|408.65|406.25|408.65|406.25|408.65|406.25|0
1648455310000|2022-03-28 08:15:10|408.5|406.1|408.36|405.96|408.5|406.1|408.36|405.96|0
1648455330000|2022-03-28 08:15:30|408.07|405.67|408.21|405.81|408.21|405.81|408.07|405.67|0
1648455340000|2022-03-28 08:15:40|408.07|405.67|408.21|405.81|408.21|405.81|408.07|405.67|0
1648455350000|2022-03-28 08:15:50|408.14|405.74|408.07|405.67|408.14|405.74|408.07|405.67|0
1648455360000|2022-03-28 08:16:00|408.14|405.74|408.5|406.1|408.65|406.25|408.14|405.74|0
1648455370000|2022-03-28 08:16:10|408.36|405.96|408.21|405.81|408.36|405.96|408.14|405.74|0
1648455380000|2022-03-28 08:16:20|407.92|405.52|407.77|405.37|407.92|405.52|407.77|405.37|0
1648455390000|2022-03-28 08:16:30|407.92|405.52|407.77|405.37|407.92|405.52|407.77|405.37|0
1648455400000|2022-03-28 08:16:40|407.63|405.23|407.48|405.08|407.63|405.23|407.48|405.08|0
1648455410000|2022-03-28 08:16:50|407.34|404.94|406.54|404.14|407.34|404.94|406.54|404.14|0
1648455420000|2022-03-28 08:17:00|406.75|404.35|406.46|404.06|406.75|404.35|406.46|404.06|0
1648455430000|2022-03-28 08:17:10|406.61|404.21|407.19|404.79|407.19|404.79|406.61|404.21|0
1648455440000|2022-03-28 08:17:20|407.12|404.72|406.9|404.5|407.12|404.72|406.9|404.5|0
1648455450000|2022-03-28 08:17:30|407.05|404.65|407.12|404.72|407.12|404.72|407.05|404.65|0
1648455460000|2022-03-28 08:17:40|407.05|404.65|407.05|404.65|407.05|404.65|407.05|404.65|0
1648455470000|2022-03-28 08:17:50|406.75|404.35|406.9|404.5|406.9|404.5|406.75|404.35|0
1648455480000|2022-03-28 08:18:00|406.83|404.43|406.9|404.5|406.9|404.5|406.83|404.43|0
1648455490000|2022-03-28 08:18:10|406.75|404.35|406.17|403.77|406.75|404.35|406.17|403.77|0
1648455500000|2022-03-28 08:18:20|406.32|403.92|406.32|403.92|406.32|403.92|406.32|403.92|0
1648455510000|2022-03-28 08:18:30|406.17|403.77|405.88|403.48|406.17|403.77|405.88|403.48|0
1648455520000|2022-03-28 08:18:40|405.74|403.34|406.03|403.63|406.03|403.63|405.74|403.34|0
1648455530000|2022-03-28 08:18:50|406.17|403.77|406.46|404.06|406.46|404.06|406.17|403.77|0
1648455540000|2022-03-28 08:19:00|406.32|403.92|406.9|404.5|406.9|404.5|406.32|403.92|0
1648455550000|2022-03-28 08:19:10|406.83|404.43|407.04|404.64|407.04|404.64|406.83|404.43|0
1648455560000|2022-03-28 08:19:20|406.97|404.57|406.9|404.5|406.97|404.57|406.9|404.5|0
1648455570000|2022-03-28 08:19:30|406.83|404.43|406.61|404.21|406.83|404.43|406.61|404.21|0
1648455580000|2022-03-28 08:19:40|406.46|404.06|406.32|403.92|406.61|404.21|406.32|403.92|0
1648455590000|2022-03-28 08:19:50|406.25|403.85|406.17|403.77|406.25|403.85|406.17|403.77|0
1648455600000|2022-03-28 08:20:00|406.61|404.21|406.68|404.28|406.68|404.28|406.46|404.06|0
1648455610000|2022-03-28 08:20:10|406.61|404.21|406.32|403.92|406.61|404.21|406.32|403.92|0
1648455620000|2022-03-28 08:20:20|406.39|403.99|406.68|404.28|406.68|404.28|406.39|403.99|0
1648455630000|2022-03-28 08:20:30|406.75|404.35|407.04|404.64|407.04|404.64|406.75|404.35|0
1648455640000|2022-03-28 08:20:40|406.9|404.5|406.68|404.28|407.04|404.64|406.68|404.28|0
1648455650000|2022-03-28 08:20:50|406.61|404.21|406.61|404.21|406.61|404.21|406.61|404.21|0
1648455660000|2022-03-28 08:21:00|406.75|404.35|407.19|404.79|407.19|404.79|406.68|404.28|0
1648455670000|2022-03-28 08:21:10|407.04|404.64|407.04|404.64|407.12|404.72|407.04|404.64|0
1648455680000|2022-03-28 08:21:20|407.19|404.79|407.12|404.72|407.19|404.79|407.12|404.72|0
1648455690000|2022-03-28 08:21:30|407.34|404.94|407.34|404.94|407.34|404.94|407.34|404.94|0
1648455700000|2022-03-28 08:21:40|407.48|405.08|407.48|405.08|407.48|405.08|407.33|404.93|0
1648455720000|2022-03-28 08:22:00|407.56|405.16|407.63|405.23|407.63|405.23|407.56|405.16|0
1648455730000|2022-03-28 08:22:10|407.48|405.08|407.48|405.08|407.48|405.08|407.48|405.08|0
1648455740000|2022-03-28 08:22:20|407.12|404.72|406.9|404.5|407.12|404.72|406.9|404.5|0
1648455750000|2022-03-28 08:22:30|406.75|404.35|406.61|404.21|406.75|404.35|406.61|404.21|0
1648455760000|2022-03-28 08:22:40|406.54|404.14|406.39|403.99|406.54|404.14|406.39|403.99|0
1648455770000|2022-03-28 08:22:50|406.46|404.06|406.75|404.35|406.75|404.35|406.46|404.06|0
1648455780000|2022-03-28 08:23:00|406.9|404.5|406.75|404.35|406.9|404.5|406.75|404.35|0
1648455790000|2022-03-28 08:23:10|406.9|404.5|406.9|404.5|406.9|404.5|406.83|404.43|0
1648455800000|2022-03-28 08:23:20|406.75|404.35|406.61|404.21|406.75|404.35|406.61|404.21|0
1648455810000|2022-03-28 08:23:30|406.75|404.35|406.75|404.35|406.9|404.5|406.75|404.35|0
1648455820000|2022-03-28 08:23:40|406.83|404.43|406.75|404.35|406.83|404.43|406.61|404.21|0
1648455830000|2022-03-28 08:23:50|406.9|404.5|406.75|404.35|406.9|404.5|406.75|404.35|0
1648455840000|2022-03-28 08:24:00|406.68|404.28|406.75|404.35|406.75|404.35|406.68|404.28|0
1648455850000|2022-03-28 08:24:10|406.83|404.43|406.46|404.06|406.83|404.43|406.46|404.06|0
1648455860000|2022-03-28 08:24:20|406.54|404.14|406.54|404.14|406.54|404.14|406.54|404.14|0
1648455870000|2022-03-28 08:24:30|406.75|404.35|406.61|404.21|406.75|404.35|406.61|404.21|0
1648455880000|2022-03-28 08:24:40|406.75|404.35|406.75|404.35|406.75|404.35|406.75|404.35|0
1648455890000|2022-03-28 08:24:50|406.9|404.5|406.9|404.5|406.9|404.5|406.9|404.5|0
1648455900000|2022-03-28 08:25:00|406.68|404.28|406.75|404.35|406.9|404.5|406.68|404.28|0
1648455910000|2022-03-28 08:25:10|406.61|404.21|406.75|404.35|406.75|404.35|406.61|404.21|0
1648455920000|2022-03-28 08:25:20|406.83|404.43|406.61|404.21|406.97|404.57|406.61|404.21|0
1648455930000|2022-03-28 08:25:30|406.75|404.35|406.75|404.35|406.75|404.35|406.75|404.35|0
1648455940000|2022-03-28 08:25:40|408.23|405.83|408.16|405.76|408.23|405.83|408.16|405.76|0
1648455950000|2022-03-28 08:25:50|408.08|405.68|407.01|404.61|408.08|405.68|406.58|404.18|0
1648455960000|2022-03-28 08:26:00|407.16|404.76|407.16|404.76|407.23|404.83|407.16|404.76|0
1648455970000|2022-03-28 08:26:10|407.23|404.83|407.16|404.76|407.23|404.83|407.16|404.76|0
1648455980000|2022-03-28 08:26:20|407.3|404.9|406.94|404.54|407.3|404.9|406.87|404.47|0
1648455990000|2022-03-28 08:26:30|407.01|404.61|406.94|404.54|407.01|404.61|406.87|404.47|0
1648456000000|2022-03-28 08:26:40|406.87|404.47|406.14|403.74|406.87|404.47|406.14|403.74|0
1648456010000|2022-03-28 08:26:50|405.99|403.59|405.7|403.3|405.99|403.59|405.63|403.23|0
1648456020000|2022-03-28 08:27:00|405.12|402.72|405.2|402.8|405.27|402.87|405.12|402.72|0
1648456030000|2022-03-28 08:27:10|405.12|402.72|405.41|403.01|405.41|403.01|405.12|402.72|0
1648456040000|2022-03-28 08:27:20|405.56|403.16|405.7|403.3|405.7|403.3|405.56|403.16|0
1648456050000|2022-03-28 08:27:30|405.78|403.38|405.78|403.38|405.78|403.38|405.7|403.3|0
1648456060000|2022-03-28 08:27:40|405.41|403.01|405.2|402.8|405.41|403.01|405.12|402.72|0
1648456070000|2022-03-28 08:27:50|405.12|402.72|405.2|402.8|405.2|402.8|405.05|402.65|0
1648456080000|2022-03-28 08:28:00|405.27|402.87|405.41|403.01|405.41|403.01|405.27|402.87|0
1648456090000|2022-03-28 08:28:10|405.34|402.94|405.27|402.87|405.34|402.94|405.27|402.87|0
1648456100000|2022-03-28 08:28:20|405.41|403.01|405.12|402.72|405.41|403.01|405.12|402.72|0
1648456110000|2022-03-28 08:28:30|405.27|402.87|405.27|402.87|405.27|402.87|405.27|402.87|0
1648456120000|2022-03-28 08:28:40|405.34|402.94|405.05|402.65|405.34|402.94|404.98|402.58|0
1648456130000|2022-03-28 08:28:50|404.98|402.58|405.34|402.94|405.34|402.94|404.98|402.58|0
1648456140000|2022-03-28 08:29:00|405.41|403.01|405.56|403.16|405.56|403.16|405.34|402.94|0
1648456150000|2022-03-28 08:29:10|405.41|403.01|405.27|402.87|405.41|403.01|405.27|402.87|0
1648456160000|2022-03-28 08:29:20|405.2|402.8|405.2|402.8|405.27|402.87|405.2|402.8|0
1648456170000|2022-03-28 08:29:30|405.12|402.72|405.27|402.87|405.27|402.87|405.05|402.65|0
1648456180000|2022-03-28 08:29:40|405.34|402.94|405.41|403.01|405.41|403.01|405.34|402.94|0
1648456190000|2022-03-28 08:29:50|405.12|402.72|405.12|402.72|405.12|402.72|405.12|402.72|0
1648456200000|2022-03-28 08:30:00|405.05|402.65|405.27|402.87|405.27|402.87|404.98|402.58|0
1648456210000|2022-03-28 08:30:10|405.12|402.72|405.27|402.87|405.27|402.87|405.12|402.72|0
1648456220000|2022-03-28 08:30:20|405.34|402.94|405.34|402.94|405.41|403.01|405.34|402.94|0
1648456230000|2022-03-28 08:30:30|405.41|403.01|405.34|402.94|405.41|403.01|405.34|402.94|0
1648456240000|2022-03-28 08:30:40|405.27|402.87|405.41|403.01|405.41|403.01|405.27|402.87|0
1648456250000|2022-03-28 08:30:50|405.34|402.94|405.34|402.94|405.34|402.94|405.34|402.94|0
1648456260000|2022-03-28 08:31:00|405.41|403.01|405.41|403.01|405.41|403.01|405.41|403.01|0
1648456270000|2022-03-28 08:31:10|405.49|403.09|405.63|403.23|405.63|403.23|405.49|403.09|0
1648456280000|2022-03-28 08:31:20|405.7|403.3|406.07|403.67|406.14|403.74|405.7|403.3|0
1648456290000|2022-03-28 08:31:30|406.14|403.74|406.14|403.74|406.14|403.74|406.07|403.67|0
1648456300000|2022-03-28 08:31:40|405.85|403.45|405.41|403.01|405.85|403.45|405.41|403.01|0
1648456310000|2022-03-28 08:31:50|405.56|403.16|405.49|403.09|405.56|403.16|405.49|403.09|0
1648456320000|2022-03-28 08:32:00|405.7|403.3|405.63|403.23|405.7|403.3|405.56|403.16|0
1648456330000|2022-03-28 08:32:10|405.49|403.09|405.78|403.38|405.78|403.38|405.49|403.09|0
1648456340000|2022-03-28 08:32:20|405.85|403.45|405.99|403.59|406.14|403.74|405.85|403.45|0
1648456350000|2022-03-28 08:32:30|406.14|403.74|406.14|403.74|406.14|403.74|406.14|403.74|0
1648456360000|2022-03-28 08:32:40|405.99|403.59|406.14|403.74|406.14|403.74|405.99|403.59|0
1648456370000|2022-03-28 08:32:50|405.92|403.52|405.99|403.59|405.99|403.59|405.92|403.52|0
1648456380000|2022-03-28 08:33:00|406.07|403.67|405.85|403.45|406.07|403.67|405.85|403.45|0
1648456390000|2022-03-28 08:33:10|405.92|403.52|405.99|403.59|405.99|403.59|405.92|403.52|0
1648456400000|2022-03-28 08:33:20|406.14|403.74|406.14|403.74|406.14|403.74|406.14|403.74|0
1648456410000|2022-03-28 08:33:30|406.28|403.88|406.43|404.03|406.43|404.03|406.28|403.88|0
1648456420000|2022-03-28 08:33:40|406.28|403.88|406.28|403.88|406.28|403.88|406.28|403.88|0
1648456430000|2022-03-28 08:33:50|406.43|404.03|406.43|404.03|406.43|404.03|406.43|404.03|0
1648456440000|2022-03-28 08:34:00|406.36|403.96|406.14|403.74|406.36|403.96|406.14|403.74|0
1648456450000|2022-03-28 08:34:10|406.07|403.67|406.28|403.88|406.28|403.88|405.99|403.59|0
1648456460000|2022-03-28 08:34:20|406.43|404.03|406.5|404.1|406.57|404.17|406.43|404.03|0
1648456470000|2022-03-28 08:34:30|406.57|404.17|406.86|404.46|406.86|404.46|406.57|404.17|0
1648456480000|2022-03-28 08:34:40|406.72|404.32|406.72|404.32|406.72|404.32|406.72|404.32|0
1648456490000|2022-03-28 08:34:50|406.65|404.25|406.57|404.17|406.72|404.32|406.57|404.17|0
1648456500000|2022-03-28 08:35:00|406.72|404.32|407.01|404.61|407.01|404.61|406.72|404.32|0
1648456510000|2022-03-28 08:35:10|406.86|404.46|406.57|404.17|406.86|404.46|406.57|404.17|0
1648456520000|2022-03-28 08:35:20|406.28|403.88|406.14|403.74|406.28|403.88|406.14|403.74|0
1648456530000|2022-03-28 08:35:30|405.7|403.3|406.14|403.74|406.14|403.74|405.7|403.3|0
1648456540000|2022-03-28 08:35:40|406.07|403.67|405.99|403.59|406.07|403.67|405.99|403.59|0
1648456550000|2022-03-28 08:35:50|405.84|403.44|405.92|403.52|405.99|403.59|405.84|403.44|0
1648456560000|2022-03-28 08:36:00|406.14|403.74|406.28|403.88|406.28|403.88|406.07|403.67|0
1648456570000|2022-03-28 08:36:10|406.36|403.96|406.43|404.03|406.43|404.03|406.28|403.88|0
1648456580000|2022-03-28 08:36:20|406.21|403.81|406.28|403.88|406.43|404.03|406.21|403.81|0
1648456590000|2022-03-28 08:36:30|406.57|404.17|406.5|404.1|406.57|404.17|406.5|404.1|0
1648456600000|2022-03-28 08:36:40|406.57|404.17|406.36|403.96|406.57|404.17|406.36|403.96|0
1648456610000|2022-03-28 08:36:50|406.28|403.88|406.28|403.88|406.28|403.88|406.28|403.88|0
1648456620000|2022-03-28 08:37:00|406.43|404.03|406.28|403.88|406.43|404.03|406.28|403.88|0
1648456630000|2022-03-28 08:37:10|406.21|403.81|405.77|403.37|406.21|403.81|405.77|403.37|0
1648456640000|2022-03-28 08:37:20|405.7|403.3|405.84|403.44|405.84|403.44|405.7|403.3|0
1648456650000|2022-03-28 08:37:30|406.14|403.74|406.14|403.74|406.14|403.74|406.14|403.74|0
1648456660000|2022-03-28 08:37:40|406.13|403.73|406.07|403.67|406.13|403.73|405.99|403.59|0
1648456670000|2022-03-28 08:37:50|406.13|403.73|406.43|404.03|406.43|404.03|406.13|403.73|0
1648456680000|2022-03-28 08:38:00|406.28|403.88|406.43|404.03|406.43|404.03|406.28|403.88|0
1648456690000|2022-03-28 08:38:10|406.36|403.96|406.13|403.73|406.43|404.03|406.13|403.73|0
1648456700000|2022-03-28 08:38:20|405.99|403.59|406.28|403.88|406.28|403.88|405.99|403.59|0
1648456720000|2022-03-28 08:38:40|406.13|403.73|406.13|403.73|406.13|403.73|406.13|403.73|0
1648456730000|2022-03-28 08:38:50|406.36|403.96|406.28|403.88|406.36|403.96|406.28|403.88|0
1648456740000|2022-03-28 08:39:00|405.84|403.44|405.84|403.44|405.99|403.59|405.84|403.44|0
1648456750000|2022-03-28 08:39:10|405.99|403.59|405.55|403.15|405.99|403.59|405.55|403.15|0
1648456760000|2022-03-28 08:39:20|405.41|403.01|405.41|403.01|405.55|403.15|405.41|403.01|0
1648456770000|2022-03-28 08:39:30|405.34|402.94|405.41|403.01|405.41|403.01|405.34|402.94|0
1648456780000|2022-03-28 08:39:40|405.26|402.86|405.26|402.86|405.41|403.01|405.26|402.86|0
1648456800000|2022-03-28 08:40:00|405.34|402.94|405.12|402.72|405.41|403.01|405.12|402.72|0
1648456810000|2022-03-28 08:40:10|404.83|402.43|404.54|402.14|404.83|402.43|404.54|402.14|0
1648456820000|2022-03-28 08:40:20|404.39|401.99|404.61|402.21|404.61|402.21|404.25|401.85|0
1648456830000|2022-03-28 08:40:30|404.68|402.28|404.83|402.43|404.83|402.43|404.68|402.28|0
1648456840000|2022-03-28 08:40:40|405.12|402.72|405.12|402.72|405.12|402.72|405.12|402.72|0
1648456850000|2022-03-28 08:40:50|404.97|402.57|404.83|402.43|404.97|402.57|404.83|402.43|0
1648456860000|2022-03-28 08:41:00|404.97|402.57|405.26|402.86|405.26|402.86|404.83|402.43|0
1648456870000|2022-03-28 08:41:10|405.12|402.72|405.19|402.79|405.19|402.79|405.12|402.72|0
1648456880000|2022-03-28 08:41:20|405.26|402.86|405.12|402.72|405.26|402.86|405.12|402.72|0
1648456890000|2022-03-28 08:41:30|405.26|402.86|405.12|402.72|405.26|402.86|405.12|402.72|0
1648456900000|2022-03-28 08:41:40|405.26|402.86|405.12|402.72|405.26|402.86|405.12|402.72|0
1648456910000|2022-03-28 08:41:50|404.97|402.57|404.97|402.57|404.97|402.57|404.97|402.57|0
1648456930000|2022-03-28 08:42:10|405.12|402.72|405.05|402.65|405.12|402.72|404.97|402.57|0
1648456940000|2022-03-28 08:42:20|405.12|402.72|405.41|403.01|405.41|403.01|405.12|402.72|0
1648456950000|2022-03-28 08:42:30|405.12|402.72|405.05|402.65|405.12|402.72|405.05|402.65|0
1648456960000|2022-03-28 08:42:40|405.12|402.72|404.97|402.57|405.12|402.72|404.97|402.57|0
1648456970000|2022-03-28 08:42:50|405.12|402.72|404.9|402.5|405.12|402.72|404.9|402.5|0
1648456980000|2022-03-28 08:43:00|404.97|402.57|404.97|402.57|405.12|402.72|404.97|402.57|0
1648456990000|2022-03-28 08:43:10|405.05|402.65|404.9|402.5|405.05|402.65|404.9|402.5|0
1648457000000|2022-03-28 08:43:20|404.83|402.43|404.83|402.43|404.83|402.43|404.83|402.43|0
1648457010000|2022-03-28 08:43:30|404.9|402.5|404.68|402.28|404.9|402.5|404.54|402.14|0
1648457020000|2022-03-28 08:43:40|404.83|402.43|404.83|402.43|404.83|402.43|404.76|402.36|0
1648457030000|2022-03-28 08:43:50|404.61|402.21|404.39|401.99|404.76|402.36|404.39|401.99|0
1648457040000|2022-03-28 08:44:00|404.54|402.14|404.54|402.14|404.54|402.14|404.39|401.99|0
1648457050000|2022-03-28 08:44:10|404.39|401.99|404.18|401.78|404.39|401.99|404.18|401.78|0
1648457060000|2022-03-28 08:44:20|404.25|401.85|404.1|401.7|404.25|401.85|404.1|401.7|0
1648457080000|2022-03-28 08:44:40|404.03|401.63|404.1|401.7|404.18|401.78|404.03|401.63|0
1648457090000|2022-03-28 08:44:50|404.03|401.63|404.1|401.7|404.1|401.7|404.03|401.63|0
1648457100000|2022-03-28 08:45:00|403.96|401.56|404.25|401.85|404.25|401.85|403.96|401.56|0
1648457110000|2022-03-28 08:45:10|404.32|401.92|404.25|401.85|404.32|401.92|404.25|401.85|0
1648457120000|2022-03-28 08:45:20|404.18|401.78|404.18|401.78|404.18|401.78|404.18|401.78|0
1648457130000|2022-03-28 08:45:30|404.25|401.85|404.25|401.85|404.25|401.85|404.25|401.85|0
1648457140000|2022-03-28 08:45:40|404.39|401.99|404.39|401.99|404.39|401.99|404.39|401.99|0
1648457150000|2022-03-28 08:45:50|404.25|401.85|404.25|401.85|404.25|401.85|404.25|401.85|0
1648457160000|2022-03-28 08:46:00|404.1|401.7|404.1|401.7|404.1|401.7|404.1|401.7|0
1648457170000|2022-03-28 08:46:10|403.96|401.56|404.1|401.7|404.1|401.7|403.96|401.56|0
1648457180000|2022-03-28 08:46:20|403.96|401.56|404.1|401.7|404.1|401.7|403.96|401.56|0
1648457190000|2022-03-28 08:46:30|404.03|401.63|403.96|401.56|404.03|401.63|403.96|401.56|0
1648457200000|2022-03-28 08:46:40|404.03|401.63|403.96|401.56|404.03|401.63|403.96|401.56|0
1648457210000|2022-03-28 08:46:50|403.95|401.55|403.81|401.41|403.95|401.55|403.81|401.41|0
1648457220000|2022-03-28 08:47:00|403.67|401.27|403.67|401.27|403.81|401.41|403.67|401.27|0
1648457260000|2022-03-28 08:47:40|403.09|400.69|403.16|400.76|403.16|400.76|403.09|400.69|0
1648457270000|2022-03-28 08:47:50|403.52|401.12|403.23|400.83|403.66|401.26|403.23|400.83|0
1648457280000|2022-03-28 08:48:00|403.09|400.69|402.94|400.54|403.09|400.69|402.94|400.54|0
1648457290000|2022-03-28 08:48:10|402.87|400.47|402.8|400.4|402.87|400.47|402.65|400.25|0
1648457300000|2022-03-28 08:48:20|402.36|399.96|402.44|400.04|402.51|400.11|402.22|399.82|0
1648457310000|2022-03-28 08:48:30|402.36|399.96|402.51|400.11|402.51|400.11|402.22|399.82|0
1648457320000|2022-03-28 08:48:40|402.36|399.96|402.51|400.11|402.51|400.11|402.36|399.96|0
1648457330000|2022-03-28 08:48:50|402.8|400.4|402.8|400.4|402.8|400.4|402.8|400.4|0
1648457340000|2022-03-28 08:49:00|402.65|400.25|402.94|400.54|403.09|400.69|402.65|400.25|0
1648457350000|2022-03-28 08:49:10|403.02|400.62|402.22|399.82|403.02|400.62|402.22|399.82|0
1648457360000|2022-03-28 08:49:20|401.93|399.53|401.93|399.53|401.93|399.53|401.79|399.39|0
1648457370000|2022-03-28 08:49:30|402.07|399.67|402.36|399.96|402.36|399.96|402.07|399.67|0
1648457380000|2022-03-28 08:49:40|402.44|400.04|402.36|399.96|402.51|400.11|402.36|399.96|0
1648457390000|2022-03-28 08:49:50|402.51|400.11|402.51|400.11|402.51|400.11|402.51|400.11|0
1648457400000|2022-03-28 08:50:00|402.65|400.25|402.8|400.4|402.94|400.54|402.65|400.25|0
1648457410000|2022-03-28 08:50:10|402.94|400.54|402.94|400.54|403.09|400.69|402.94|400.54|0
1648457420000|2022-03-28 08:50:20|402.87|400.47|402.8|400.4|402.87|400.47|402.8|400.4|0
1648457430000|2022-03-28 08:50:30|402.94|400.54|402.87|400.47|403.02|400.62|402.87|400.47|0
1648457440000|2022-03-28 08:50:40|402.8|400.4|402.8|400.4|402.8|400.4|402.58|400.18|0
1648457450000|2022-03-28 08:50:50|402.65|400.25|404.21|401.81|404.28|401.88|402.65|400.25|0
1648457460000|2022-03-28 08:51:00|404.13|401.73|404.13|401.73|404.28|401.88|404.13|401.73|0
1648457470000|2022-03-28 08:51:10|404.21|401.81|404.28|401.88|404.28|401.88|404.21|401.81|0
1648457480000|2022-03-28 08:51:20|404.42|402.02|404.28|401.88|404.5|402.1|404.28|401.88|0
1648457490000|2022-03-28 08:51:30|404.35|401.95|404.28|401.88|404.42|402.02|404.28|401.88|0
1648457500000|2022-03-28 08:51:40|404.5|402.1|404.5|402.1|404.5|402.1|404.5|402.1|0
1648457510000|2022-03-28 08:51:50|404.42|402.02|404.42|402.02|404.42|402.02|404.28|401.88|0
1648457520000|2022-03-28 08:52:00|404.5|402.1|404.42|402.02|404.5|402.1|404.42|402.02|0
1648457530000|2022-03-28 08:52:10|404.28|401.88|404.28|401.88|404.28|401.88|404.28|401.88|0
1648457540000|2022-03-28 08:52:20|404.21|401.81|404.42|402.02|404.42|402.02|404.21|401.81|0
1648457550000|2022-03-28 08:52:30|404.35|401.95|404.28|401.88|404.35|401.95|404.13|401.73|0
1648457560000|2022-03-28 08:52:40|404.13|401.73|404.28|401.88|404.28|401.88|404.13|401.73|0
1648457570000|2022-03-28 08:52:50|404.13|401.73|403.84|401.44|404.13|401.73|403.7|401.3|0
1648457580000|2022-03-28 08:53:00|403.99|401.59|403.99|401.59|403.99|401.59|403.99|401.59|0
1648457590000|2022-03-28 08:53:10|403.92|401.52|403.7|401.3|403.92|401.52|403.7|401.3|0
1648457600000|2022-03-28 08:53:20|403.63|401.23|403.41|401.01|403.63|401.23|403.41|401.01|0
1648457610000|2022-03-28 08:53:30|403.27|400.87|402.98|400.58|403.27|400.87|402.98|400.58|0
1648457620000|2022-03-28 08:53:40|403.12|400.72|402.98|400.58|403.12|400.72|402.98|400.58|0
1648457630000|2022-03-28 08:53:50|403.12|400.72|401.61|399.21|403.27|400.87|401.61|399.21|0
1648457640000|2022-03-28 08:54:00|401.54|399.14|401.75|399.35|401.75|399.35|401.54|399.14|0
1648457650000|2022-03-28 08:54:10|401.61|399.21|401.54|399.14|401.68|399.28|401.54|399.14|0
1648457660000|2022-03-28 08:54:20|401.32|398.92|401.32|398.92|401.46|399.06|401.32|398.92|0
1648457670000|2022-03-28 08:54:30|401.25|398.85|401.03|398.63|401.25|398.85|400.89|398.49|0
1648457680000|2022-03-28 08:54:40|401.18|398.78|400.89|398.49|401.18|398.78|400.89|398.49|0
1648457690000|2022-03-28 08:54:50|401.18|398.78|401.18|398.78|401.18|398.78|401.03|398.63|0
1648457700000|2022-03-28 08:55:00|401.03|398.63|401.18|398.78|401.18|398.78|401.03|398.63|0
1648457710000|2022-03-28 08:55:10|401.11|398.71|401.03|398.63|401.11|398.71|401.03|398.63|0
1648457720000|2022-03-28 08:55:20|400.89|398.49|399.59|397.19|400.89|398.49|399.59|397.19|0
1648457730000|2022-03-28 08:55:30|399.88|397.48|400.17|397.77|400.17|397.77|399.88|397.48|0
1648457740000|2022-03-28 08:55:40|400.45|398.05|400.6|398.2|400.6|398.2|400.45|398.05|0
1648457750000|2022-03-28 08:55:50|400.74|398.34|400.6|398.2|400.74|398.34|400.6|398.2|0
1648457760000|2022-03-28 08:56:00|400.45|398.05|400.17|397.77|400.45|398.05|400.17|397.77|0
1648457770000|2022-03-28 08:56:10|400.1|397.7|400.17|397.77|400.17|397.77|400.1|397.7|0
1648457780000|2022-03-28 08:56:20|400.1|397.7|400.1|397.7|400.17|397.77|400.1|397.7|0
1648457790000|2022-03-28 08:56:30|400.02|397.62|400.17|397.77|400.17|397.77|400.02|397.62|0
1648457800000|2022-03-28 08:56:40|400.31|397.91|400.24|397.84|400.31|397.91|400.17|397.77|0
1648457810000|2022-03-28 08:56:50|400.31|397.91|400.1|397.7|400.31|397.91|400.1|397.7|0
1648457820000|2022-03-28 08:57:00|400.17|397.77|400.45|398.05|400.45|398.05|400.17|397.77|0
1648457830000|2022-03-28 08:57:10|400.31|397.91|400.39|397.99|400.39|397.99|400.31|397.91|0
1648457840000|2022-03-28 08:57:20|400.31|397.91|400.17|397.77|400.31|397.91|400.17|397.77|0
1648457850000|2022-03-28 08:57:30|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1648457860000|2022-03-28 08:57:40|400.02|397.62|399.88|397.48|400.02|397.62|399.88|397.48|0
1648457870000|2022-03-28 08:57:50|400.17|397.77|400.17|397.77|400.17|397.77|400.17|397.77|0
1648457880000|2022-03-28 08:58:00|400.02|397.62|399.81|397.41|400.02|397.62|399.81|397.41|0
1648457890000|2022-03-28 08:58:10|399.73|397.33|399.59|397.19|399.73|397.33|399.59|397.19|0
1648457910000|2022-03-28 08:58:30|399.73|397.33|399.73|397.33|400.02|397.62|399.73|397.33|0
1648457920000|2022-03-28 08:58:40|399.81|397.41|399.73|397.33|399.88|397.48|399.73|397.33|0
1648457930000|2022-03-28 08:58:50|400.02|397.62|399.88|397.48|400.02|397.62|399.88|397.48|0
1648457940000|2022-03-28 08:59:00|400.02|397.62|399.95|397.55|400.02|397.62|399.88|397.48|0
1648457950000|2022-03-28 08:59:10|400.02|397.62|399.88|397.48|400.02|397.62|399.88|397.48|0
1648457960000|2022-03-28 08:59:20|400.02|397.62|400.02|397.62|400.02|397.62|399.95|397.55|0
1648457970000|2022-03-28 08:59:30|399.88|397.48|399.88|397.48|400.02|397.62|399.81|397.41|0
1648457980000|2022-03-28 08:59:40|399.73|397.33|399.73|397.33|399.73|397.33|399.52|397.12|0
1648457990000|2022-03-28 08:59:50|399.59|397.19|399.73|397.33|399.73|397.33|399.59|397.19|0
1648458000000|2022-03-28 09:00:00|399.81|397.41|399.81|397.41|399.88|397.48|399.81|397.41|0
1648458010000|2022-03-28 09:00:10|400.02|397.62|400.31|397.91|400.31|397.91|400.02|397.62|0
1648458020000|2022-03-28 09:00:20|400.38|397.98|400.31|397.91|400.38|397.98|400.31|397.91|0
1648458030000|2022-03-28 09:00:30|400.17|397.77|399.88|397.48|400.17|397.77|399.88|397.48|0
1648458040000|2022-03-28 09:00:40|399.95|397.55|400.45|398.05|400.45|398.05|399.95|397.55|0
1648458050000|2022-03-28 09:00:50|400.31|397.91|400.6|398.2|400.6|398.2|400.31|397.91|0
1648458060000|2022-03-28 09:01:00|400.45|398.05|400.31|397.91|400.53|398.13|400.31|397.91|0
1648458070000|2022-03-28 09:01:10|400.16|397.76|400.31|397.91|400.31|397.91|400.16|397.76|0
1648458080000|2022-03-28 09:01:20|400.24|397.84|400.38|397.98|400.38|397.98|400.24|397.84|0
1648458090000|2022-03-28 09:01:30|400.16|397.76|400.31|397.91|400.31|397.91|400.16|397.76|0
1648458100000|2022-03-28 09:01:40|400.45|398.05|400.31|397.91|400.45|398.05|400.31|397.91|0
1648458110000|2022-03-28 09:01:50|400.38|397.98|400.38|397.98|400.38|397.98|400.38|397.98|0
1648458120000|2022-03-28 09:02:00|400.31|397.91|400.6|398.2|400.6|398.2|400.31|397.91|0
1648458130000|2022-03-28 09:02:10|400.74|398.34|400.88|398.48|400.88|398.48|400.74|398.34|0
1648458140000|2022-03-28 09:02:20|401.03|398.63|401.17|398.77|401.17|398.77|401.03|398.63|0
1648458150000|2022-03-28 09:02:30|401.03|398.63|401.25|398.85|401.25|398.85|401.03|398.63|0
1648458160000|2022-03-28 09:02:40|401.32|398.92|401.03|398.63|401.32|398.92|401.03|398.63|0
1648458170000|2022-03-28 09:02:50|401.1|398.7|401.25|398.85|401.25|398.85|401.1|398.7|0
1648458180000|2022-03-28 09:03:00|401.32|398.92|401.32|398.92|401.32|398.92|401.25|398.85|0
1648458190000|2022-03-28 09:03:10|401.46|399.06|401.32|398.92|401.46|399.06|401.32|398.92|0
1648458200000|2022-03-28 09:03:20|401.46|399.06|401.46|399.06|401.46|399.06|401.46|399.06|0
1648458210000|2022-03-28 09:03:30|401.54|399.14|401.75|399.35|401.75|399.35|401.54|399.14|0
1648458220000|2022-03-28 09:03:40|401.61|399.21|401.32|398.92|401.61|399.21|401.32|398.92|0
1648458230000|2022-03-28 09:03:50|401.25|398.85|401.25|398.85|401.32|398.92|401.25|398.85|0
1648458240000|2022-03-28 09:04:00|401.32|398.92|401.46|399.06|401.46|399.06|401.32|398.92|0
1648458250000|2022-03-28 09:04:10|401.61|399.21|401.68|399.28|401.68|399.28|401.61|399.21|0
1648458260000|2022-03-28 09:04:20|401.75|399.35|402.04|399.64|402.04|399.64|401.75|399.35|0
1648458270000|2022-03-28 09:04:30|401.89|399.49|401.82|399.42|401.89|399.49|401.75|399.35|0
1648458280000|2022-03-28 09:04:40|401.89|399.49|402.04|399.64|402.04|399.64|401.89|399.49|0
1648458290000|2022-03-28 09:04:50|402.11|399.71|402.18|399.78|402.33|399.93|402.11|399.71|0
1648458300000|2022-03-28 09:05:00|402.11|399.71|402.18|399.78|402.18|399.78|402.11|399.71|0
1648458310000|2022-03-28 09:05:10|402.04|399.64|402.04|399.64|402.04|399.64|402.04|399.64|0
1648458320000|2022-03-28 09:05:20|401.97|399.57|402.04|399.64|402.04|399.64|401.97|399.57|0
1648458330000|2022-03-28 09:05:30|402.18|399.78|402.33|399.93|402.33|399.93|402.18|399.78|0
1648458340000|2022-03-28 09:05:40|402.18|399.78|402.33|399.93|402.33|399.93|402.18|399.78|0
1648458350000|2022-03-28 09:05:50|402.4|400|402.47|400.07|402.47|400.07|402.4|400|0
1648458360000|2022-03-28 09:06:00|402.55|400.15|402.47|400.07|402.55|400.15|402.47|400.07|0
1648458370000|2022-03-28 09:06:10|402.62|400.22|402.76|400.36|402.76|400.36|402.62|400.22|0
1648458380000|2022-03-28 09:06:20|402.9|400.5|402.98|400.58|403.05|400.65|402.9|400.5|0
1648458390000|2022-03-28 09:06:30|403.05|400.65|403.05|400.65|403.05|400.65|403.05|400.65|0
1648458400000|2022-03-28 09:06:40|403.19|400.79|403.05|400.65|403.19|400.79|403.05|400.65|0
1648458410000|2022-03-28 09:06:50|403.12|400.72|403.19|400.79|403.19|400.79|403.05|400.65|0
1648458420000|2022-03-28 09:07:00|403.34|400.94|403.34|400.94|403.34|400.94|403.34|400.94|0
1648458430000|2022-03-28 09:07:10|403.19|400.79|403.34|400.94|403.48|401.08|403.19|400.79|0
1648458440000|2022-03-28 09:07:20|403.48|401.08|403.05|400.65|403.48|401.08|403.05|400.65|0
1648458450000|2022-03-28 09:07:30|402.98|400.58|403.12|400.72|403.19|400.79|402.98|400.58|0
1648458460000|2022-03-28 09:07:40|403.05|400.65|403.05|400.65|403.05|400.65|403.05|400.65|0
1648458480000|2022-03-28 09:08:00|403.12|400.72|403.19|400.79|403.19|400.79|403.12|400.72|0
1648458490000|2022-03-28 09:08:10|403.34|400.94|403.12|400.72|403.34|400.94|403.12|400.72|0
1648458500000|2022-03-28 09:08:20|403.05|400.65|403.05|400.65|403.05|400.65|403.05|400.65|0
1648458530000|2022-03-28 09:08:50|403.19|400.79|403.77|401.37|403.77|401.37|403.19|400.79|0
1648458540000|2022-03-28 09:09:00|403.63|401.23|403.92|401.52|403.92|401.52|403.63|401.23|0
1648458560000|2022-03-28 09:09:20|403.77|401.37|403.63|401.23|403.77|401.37|403.63|401.23|0
1648458570000|2022-03-28 09:09:30|403.77|401.37|403.77|401.37|403.77|401.37|403.77|401.37|0
1648458580000|2022-03-28 09:09:40|403.7|401.3|403.48|401.08|403.77|401.37|403.48|401.08|0
1648458590000|2022-03-28 09:09:50|403.34|400.94|403.34|400.94|403.48|401.08|403.34|400.94|0
1648458600000|2022-03-28 09:10:00|403.48|401.08|403.63|401.23|403.63|401.23|403.48|401.08|0
1648458610000|2022-03-28 09:10:10|403.48|401.08|403.7|401.3|403.7|401.3|403.48|401.08|0
1648458620000|2022-03-28 09:10:20|403.63|401.23|403.77|401.37|403.77|401.37|403.63|401.23|0
1648458630000|2022-03-28 09:10:30|403.92|401.52|404.06|401.66|404.06|401.66|403.92|401.52|0
1648458640000|2022-03-28 09:10:40|403.92|401.52|403.92|401.52|403.99|401.59|403.92|401.52|0
1648458650000|2022-03-28 09:10:50|403.99|401.59|403.77|401.37|403.99|401.59|403.77|401.37|0
1648458660000|2022-03-28 09:11:00|403.92|401.52|403.92|401.52|403.92|401.52|403.92|401.52|0
1648458680000|2022-03-28 09:11:20|403.77|401.37|404.06|401.66|404.06|401.66|403.77|401.37|0
1648458690000|2022-03-28 09:11:30|404.35|401.95|404.35|401.95|404.35|401.95|404.35|401.95|0
1648458710000|2022-03-28 09:11:50|404.06|401.66|404.14|401.74|404.14|401.74|404.06|401.66|0
1648458720000|2022-03-28 09:12:00|404.21|401.81|404.14|401.74|404.21|401.81|404.14|401.74|0
1648458730000|2022-03-28 09:12:10|404.06|401.66|404.06|401.66|404.06|401.66|404.06|401.66|0
1648458740000|2022-03-28 09:12:20|404.21|401.81|404.21|401.81|404.21|401.81|404.21|401.81|0
1648458750000|2022-03-28 09:12:30|404.06|401.66|404.14|401.74|404.21|401.81|404.06|401.66|0
1648458760000|2022-03-28 09:12:40|404.21|401.81|404.06|401.66|404.28|401.88|404.06|401.66|0
1648458770000|2022-03-28 09:12:50|404.21|401.81|404.06|401.66|404.21|401.81|404.06|401.66|0
1648458780000|2022-03-28 09:13:00|404.2|401.8|404.2|401.8|404.2|401.8|404.06|401.66|0
1648458790000|2022-03-28 09:13:10|404.35|401.95|404.2|401.8|404.35|401.95|404.2|401.8|0
1648458800000|2022-03-28 09:13:20|404.35|401.95|404.35|401.95|404.43|402.03|404.35|401.95|0
1648458830000|2022-03-28 09:13:50|404.28|401.88|404.2|401.8|404.28|401.88|404.2|401.8|0
1648458840000|2022-03-28 09:14:00|404.14|401.74|404.06|401.66|404.14|401.74|404.06|401.66|0
1648458860000|2022-03-28 09:14:20|404.2|401.8|404.35|401.95|404.35|401.95|404.2|401.8|0
1648458880000|2022-03-28 09:14:40|404.42|402.02|404.49|402.09|404.49|402.09|404.35|401.95|0
1648458900000|2022-03-28 09:15:00|404.42|402.02|404.86|402.46|405.07|402.67|404.42|402.02|0
1648458910000|2022-03-28 09:15:10|404.78|402.38|405.07|402.67|405.07|402.67|404.78|402.38|0
1648458920000|2022-03-28 09:15:20|405.22|402.82|405.07|402.67|405.22|402.82|405.07|402.67|0
1648458930000|2022-03-28 09:15:30|405.22|402.82|405.36|402.96|405.36|402.96|405.22|402.82|0
1648458940000|2022-03-28 09:15:40|405.51|403.11|405.44|403.04|405.51|403.11|405.36|402.96|0
1648458950000|2022-03-28 09:15:50|405.51|403.11|405.22|402.82|405.51|403.11|405.22|402.82|0
1648458960000|2022-03-28 09:16:00|404.93|402.53|404.64|402.24|404.93|402.53|404.64|402.24|0
1648458970000|2022-03-28 09:16:10|404.93|402.53|404.93|402.53|404.93|402.53|404.93|402.53|0
1648458980000|2022-03-28 09:16:20|404.78|402.38|404.78|402.38|404.78|402.38|404.78|402.38|0
1648458990000|2022-03-28 09:16:30|404.64|402.24|404.35|401.95|404.64|402.24|404.2|401.8|0
1648459000000|2022-03-28 09:16:40|404.78|402.38|404.64|402.24|404.78|402.38|404.64|402.24|0
1648459010000|2022-03-28 09:16:50|405.07|402.67|405.07|402.67|405.07|402.67|404.93|402.53|0
1648459020000|2022-03-28 09:17:00|405|402.6|405.29|402.89|405.29|402.89|405|402.6|0
1648459030000|2022-03-28 09:17:10|405.36|402.96|405.36|402.96|405.36|402.96|405.36|402.96|0
1648459040000|2022-03-28 09:17:20|405.22|402.82|405.29|402.89|405.29|402.89|405.15|402.75|0
1648459050000|2022-03-28 09:17:30|405.15|402.75|405.07|402.67|405.15|402.75|405.07|402.67|0
1648459060000|2022-03-28 09:17:40|405.22|402.82|405.22|402.82|405.29|402.89|405.22|402.82|0
1648459070000|2022-03-28 09:17:50|405.29|402.89|405.44|403.04|405.44|403.04|405.22|402.82|0
1648459080000|2022-03-28 09:18:00|405.36|402.96|405.22|402.82|405.36|402.96|405.22|402.82|0
1648459090000|2022-03-28 09:18:10|405.29|402.89|405.22|402.82|405.29|402.89|405.22|402.82|0
1648459100000|2022-03-28 09:18:20|405.36|402.96|405.36|402.96|405.36|402.96|405.29|402.89|0
1648459120000|2022-03-28 09:18:40|405.44|403.04|405.65|403.25|405.65|403.25|405.44|403.04|0
1648459130000|2022-03-28 09:18:50|405.73|403.33|405.8|403.4|405.8|403.4|405.73|403.33|0
1648459140000|2022-03-28 09:19:00|405.65|403.25|405.65|403.25|405.65|403.25|405.65|403.25|0
1648459150000|2022-03-28 09:19:10|405.8|403.4|405.8|403.4|405.8|403.4|405.8|403.4|0
1648459160000|2022-03-28 09:19:20|405.94|403.54|405.8|403.4|405.94|403.54|405.8|403.4|0
1648459170000|2022-03-28 09:19:30|405.94|403.54|405.94|403.54|406.02|403.62|405.94|403.54|0
1648459180000|2022-03-28 09:19:40|405.8|403.4|405.8|403.4|405.8|403.4|405.8|403.4|0
1648459190000|2022-03-28 09:19:50|405.65|403.25|405.65|403.25|405.65|403.25|405.65|403.25|0
1648459200000|2022-03-28 09:20:00|405.51|403.11|405.94|403.54|405.94|403.54|405.51|403.11|0
1648459210000|2022-03-28 09:20:10|406.02|403.62|406.23|403.83|406.38|403.98|406.02|403.62|0
1648459220000|2022-03-28 09:20:20|406.38|403.98|406.23|403.83|406.38|403.98|406.23|403.83|0
1648459230000|2022-03-28 09:20:30|406.09|403.69|405.8|403.4|406.09|403.69|405.8|403.4|0
1648459240000|2022-03-28 09:20:40|405.94|403.54|405.94|403.54|405.94|403.54|405.94|403.54|0
1648459250000|2022-03-28 09:20:50|406.16|403.76|406.23|403.83|406.23|403.83|406.16|403.76|0
1648459260000|2022-03-28 09:21:00|406.09|403.69|406.09|403.69|406.16|403.76|406.09|403.69|0
1648459270000|2022-03-28 09:21:10|405.94|403.54|405.94|403.54|405.94|403.54|405.87|403.47|0
1648459280000|2022-03-28 09:21:20|405.87|403.47|405.87|403.47|405.87|403.47|405.87|403.47|0
1648459290000|2022-03-28 09:21:30|405.94|403.54|405.65|403.25|405.94|403.54|405.65|403.25|0
1648459300000|2022-03-28 09:21:40|405.8|403.4|405.8|403.4|405.8|403.4|405.8|403.4|0
1648459310000|2022-03-28 09:21:50|405.65|403.25|405.94|403.54|405.94|403.54|405.65|403.25|0
1648459320000|2022-03-28 09:22:00|405.87|403.47|405.29|402.89|405.87|403.47|405.29|402.89|0
1648459330000|2022-03-28 09:22:10|405.15|402.75|405.22|402.82|405.22|402.82|405.07|402.67|0
1648459340000|2022-03-28 09:22:20|405|402.6|404.93|402.53|405|402.6|404.93|402.53|0
1648459360000|2022-03-28 09:22:40|405.07|402.67|405.22|402.82|405.22|402.82|405.07|402.67|0
1648459370000|2022-03-28 09:22:50|405.07|402.67|405.22|402.82|405.22|402.82|405.07|402.67|0
1648459380000|2022-03-28 09:23:00|405.51|403.11|405.36|402.96|405.51|403.11|405.36|402.96|0
1648459400000|2022-03-28 09:23:20|405.44|403.04|404.93|402.53|405.44|403.04|404.93|402.53|0
1648459410000|2022-03-28 09:23:30|405.07|402.67|404.93|402.53|405.07|402.67|404.93|402.53|0
1648459420000|2022-03-28 09:23:40|404.86|402.46|404.86|402.46|405.07|402.67|404.86|402.46|0
1648459430000|2022-03-28 09:23:50|404.93|402.53|405.07|402.67|405.07|402.67|404.93|402.53|0
1648459440000|2022-03-28 09:24:00|404.93|402.53|404.93|402.53|404.93|402.53|404.93|402.53|0
1648459450000|2022-03-28 09:24:10|405|402.6|404.93|402.53|405|402.6|404.93|402.53|0
1648459460000|2022-03-28 09:24:20|405.07|402.67|404.93|402.53|405.07|402.67|404.93|402.53|0
1648459470000|2022-03-28 09:24:30|404.78|402.38|404.64|402.24|404.78|402.38|404.64|402.24|0
1648459480000|2022-03-28 09:24:40|404.78|402.38|404.86|402.46|404.93|402.53|404.78|402.38|0
1648459490000|2022-03-28 09:24:50|404.78|402.38|404.78|402.38|404.78|402.38|404.78|402.38|0
1648459500000|2022-03-28 09:25:00|404.71|402.31|404.71|402.31|404.78|402.38|404.71|402.31|0
1648459510000|2022-03-28 09:25:10|404.64|402.24|404.78|402.38|404.78|402.38|404.64|402.24|0
1648459530000|2022-03-28 09:25:30|404.64|402.24|404.64|402.24|404.64|402.24|404.64|402.24|0
1648459540000|2022-03-28 09:25:40|404.57|402.17|404.35|401.95|404.57|402.17|404.2|401.8|0
1648459550000|2022-03-28 09:25:50|404.28|401.88|404.28|401.88|404.28|401.88|404.28|401.88|0
1648459560000|2022-03-28 09:26:00|404.35|401.95|404.49|402.09|404.49|402.09|404.35|401.95|0
1648459570000|2022-03-28 09:26:10|404.35|401.95|404.35|401.95|404.35|401.95|404.28|401.88|0
1648459580000|2022-03-28 09:26:20|404.2|401.8|404.2|401.8|404.34|401.94|404.2|401.8|0
1648459590000|2022-03-28 09:26:30|404.34|401.94|404.34|401.94|404.34|401.94|404.28|401.88|0
1648459600000|2022-03-28 09:26:40|404.42|402.02|404.34|401.94|404.42|402.02|404.34|401.94|0
1648459620000|2022-03-28 09:27:00|404.2|401.8|404.05|401.65|404.2|401.8|404.05|401.65|0
1648459630000|2022-03-28 09:27:10|404.2|401.8|404.2|401.8|404.2|401.8|404.2|401.8|0
1648459650000|2022-03-28 09:27:30|404.34|401.94|404.49|402.09|404.49|402.09|404.34|401.94|0
1648459660000|2022-03-28 09:27:40|404.34|401.94|404.27|401.87|404.34|401.94|404.27|401.87|0
1648459670000|2022-03-28 09:27:50|404.2|401.8|404.27|401.87|404.27|401.87|404.2|401.8|0
1648459680000|2022-03-28 09:28:00|404.34|401.94|404.78|402.38|404.78|402.38|404.34|401.94|0
1648459690000|2022-03-28 09:28:10|404.63|402.23|404.78|402.38|404.78|402.38|404.63|402.23|0
1648459700000|2022-03-28 09:28:20|404.71|402.31|404.56|402.16|404.78|402.38|404.56|402.16|0
1648459710000|2022-03-28 09:28:30|404.63|402.23|404.56|402.16|404.63|402.23|404.56|402.16|0
1648459720000|2022-03-28 09:28:40|404.49|402.09|404.56|402.16|404.63|402.23|404.49|402.09|0
1648459730000|2022-03-28 09:28:50|404.63|402.23|404.63|402.23|404.71|402.31|404.63|402.23|0
1648459740000|2022-03-28 09:29:00|404.56|402.16|404.27|401.87|404.56|402.16|404.27|401.87|0
1648459750000|2022-03-28 09:29:10|404.2|401.8|404.2|401.8|404.27|401.87|404.2|401.8|0
1648459760000|2022-03-28 09:29:20|404.34|401.94|404.34|401.94|404.34|401.94|404.2|401.8|0
1648459770000|2022-03-28 09:29:30|404.27|401.87|404.05|401.65|404.27|401.87|404.05|401.65|0
1648459780000|2022-03-28 09:29:40|403.91|401.51|403.76|401.36|403.91|401.51|403.76|401.36|0
1648459800000|2022-03-28 09:30:00|403.91|401.51|404.05|401.65|404.05|401.65|403.91|401.51|0
1648459810000|2022-03-28 09:30:10|403.91|401.51|404.13|401.73|404.13|401.73|403.91|401.51|0
1648459820000|2022-03-28 09:30:20|404.2|401.8|403.91|401.51|404.2|401.8|403.91|401.51|0
1648459830000|2022-03-28 09:30:30|403.84|401.44|403.84|401.44|403.84|401.44|403.84|401.44|0
1648459840000|2022-03-28 09:30:40|403.76|401.36|403.84|401.44|403.84|401.44|403.76|401.36|0
1648459850000|2022-03-28 09:30:50|403.91|401.51|403.69|401.29|403.91|401.51|403.69|401.29|0
1648459860000|2022-03-28 09:31:00|403.62|401.22|403.76|401.36|403.76|401.36|403.62|401.22|0
1648459870000|2022-03-28 09:31:10|403.91|401.51|404.05|401.65|404.05|401.65|403.91|401.51|0
1648459880000|2022-03-28 09:31:20|404.13|401.73|404.05|401.65|404.13|401.73|404.05|401.65|0
1648459890000|2022-03-28 09:31:30|403.91|401.51|403.91|401.51|403.91|401.51|403.91|401.51|0
1648459900000|2022-03-28 09:31:40|403.84|401.44|403.84|401.44|403.84|401.44|403.76|401.36|0
1648459910000|2022-03-28 09:31:50|403.76|401.36|403.76|401.36|403.76|401.36|403.76|401.36|0
1648459920000|2022-03-28 09:32:00|403.91|401.51|403.76|401.36|403.91|401.51|403.76|401.36|0
1648459930000|2022-03-28 09:32:10|403.84|401.44|403.84|401.44|403.91|401.51|403.84|401.44|0
1648459940000|2022-03-28 09:32:20|403.91|401.51|403.76|401.36|403.91|401.51|403.76|401.36|0
1648459950000|2022-03-28 09:32:30|403.91|401.51|403.91|401.51|403.91|401.51|403.84|401.44|0
1648459960000|2022-03-28 09:32:40|403.98|401.58|403.84|401.44|403.98|401.58|403.84|401.44|0
1648459970000|2022-03-28 09:32:50|403.76|401.36|403.76|401.36|403.76|401.36|403.76|401.36|0
1648460000000|2022-03-28 09:33:20|403.69|401.29|403.76|401.36|403.76|401.36|403.69|401.29|0
1648460010000|2022-03-28 09:33:30|403.62|401.22|403.76|401.36|403.76|401.36|403.62|401.22|0
1648460020000|2022-03-28 09:33:40|403.69|401.29|403.62|401.22|403.69|401.29|403.62|401.22|0
1648460030000|2022-03-28 09:33:50|403.76|401.36|403.76|401.36|403.76|401.36|403.76|401.36|0
1648460040000|2022-03-28 09:34:00|403.91|401.51|403.91|401.51|403.91|401.51|403.91|401.51|0
1648460050000|2022-03-28 09:34:10|403.84|401.44|403.91|401.51|403.91|401.51|403.84|401.44|0
1648460060000|2022-03-28 09:34:20|403.47|401.07|403.69|401.29|403.69|401.29|403.47|401.07|0
1648460070000|2022-03-28 09:34:30|403.62|401.22|403.62|401.22|403.69|401.29|403.62|401.22|0
1648460080000|2022-03-28 09:34:40|403.47|401.07|403.33|400.93|403.47|401.07|403.33|400.93|0
1648460090000|2022-03-28 09:34:50|403.18|400.78|402.89|400.49|403.18|400.78|402.89|400.49|0
1648460100000|2022-03-28 09:35:00|402.82|400.42|402.75|400.35|402.82|400.42|402.75|400.35|0
1648460110000|2022-03-28 09:35:10|402.68|400.28|402.6|400.2|402.68|400.28|402.6|400.2|0
1648460120000|2022-03-28 09:35:20|402.54|400.14|402.46|400.06|402.54|400.14|402.46|400.06|0
1648460130000|2022-03-28 09:35:30|402.32|399.92|402.46|400.06|402.46|400.06|402.32|399.92|0
1648460140000|2022-03-28 09:35:40|402.32|399.92|402.46|400.06|402.46|400.06|402.32|399.92|0
1648460150000|2022-03-28 09:35:50|402.32|399.92|402.46|400.06|402.46|400.06|402.32|399.92|0
1648460160000|2022-03-28 09:36:00|402.75|400.35|402.82|400.42|402.82|400.42|402.75|400.35|0
1648460170000|2022-03-28 09:36:10|402.89|400.49|402.89|400.49|402.97|400.57|402.89|400.49|0
1648460180000|2022-03-28 09:36:20|402.82|400.42|402.89|400.49|402.89|400.49|402.82|400.42|0
1648460190000|2022-03-28 09:36:30|402.75|400.35|402.46|400.06|402.89|400.49|402.46|400.06|0
1648460200000|2022-03-28 09:36:40|402.6|400.2|402.6|400.2|402.6|400.2|402.6|400.2|0
1648460220000|2022-03-28 09:37:00|402.68|400.28|402.75|400.35|402.75|400.35|402.68|400.28|0
1648460230000|2022-03-28 09:37:10|402.6|400.2|402.39|399.99|402.6|400.2|402.39|399.99|0
1648460240000|2022-03-28 09:37:20|402.31|399.91|402.25|399.85|402.31|399.91|402.25|399.85|0
1648460250000|2022-03-28 09:37:30|402.17|399.77|402.31|399.91|402.31|399.91|402.17|399.77|0
1648460260000|2022-03-28 09:37:40|402.46|400.06|402.03|399.63|402.46|400.06|402.03|399.63|0
1648460270000|2022-03-28 09:37:50|401.88|399.48|401.88|399.48|401.88|399.48|401.88|399.48|0
1648460280000|2022-03-28 09:38:00|401.74|399.34|401.74|399.34|401.74|399.34|401.74|399.34|0
1648460290000|2022-03-28 09:38:10|401.88|399.48|402.03|399.63|402.03|399.63|401.88|399.48|0
1648460300000|2022-03-28 09:38:20|402.17|399.77|401.88|399.48|402.17|399.77|401.88|399.48|0
1648460310000|2022-03-28 09:38:30|401.74|399.34|401.59|399.19|401.74|399.34|401.59|399.19|0
1648460320000|2022-03-28 09:38:40|401.67|399.27|401.74|399.34|401.74|399.34|401.59|399.19|0
1648460330000|2022-03-28 09:38:50|401.88|399.48|401.74|399.34|401.88|399.48|401.74|399.34|0
1648460350000|2022-03-28 09:39:10|401.59|399.19|401.59|399.19|401.59|399.19|401.59|399.19|0
1648460370000|2022-03-28 09:39:30|401.67|399.27|401.74|399.34|401.74|399.34|401.67|399.27|0
1648460380000|2022-03-28 09:39:40|401.96|399.56|402.03|399.63|402.03|399.63|401.96|399.56|0
1648460390000|2022-03-28 09:39:50|402.1|399.7|402.39|399.99|402.39|399.99|402.1|399.7|0
1648460400000|2022-03-28 09:40:00|402.17|399.77|402.02|399.62|402.17|399.77|402.02|399.62|0
1648460410000|2022-03-28 09:40:10|401.74|399.34|401.74|399.34|401.81|399.41|401.67|399.27|0
1648460420000|2022-03-28 09:40:20|401.81|399.41|401.88|399.48|401.88|399.48|401.81|399.41|0
1648460430000|2022-03-28 09:40:30|401.81|399.41|401.88|399.48|401.88|399.48|401.81|399.41|0
1648460450000|2022-03-28 09:40:50|402.1|399.7|402.17|399.77|402.17|399.77|402.1|399.7|0
1648460460000|2022-03-28 09:41:00|401.96|399.56|402.02|399.62|402.02|399.62|401.96|399.56|0
1648460470000|2022-03-28 09:41:10|401.88|399.48|401.88|399.48|401.88|399.48|401.88|399.48|0
1648460480000|2022-03-28 09:41:20|401.74|399.34|401.74|399.34|401.74|399.34|401.74|399.34|0
1648460490000|2022-03-28 09:41:30|401.67|399.27|401.59|399.19|401.67|399.27|401.59|399.19|0
1648460500000|2022-03-28 09:41:40|401.74|399.34|401.59|399.19|401.74|399.34|401.59|399.19|0
1648460510000|2022-03-28 09:41:50|401.74|399.34|401.74|399.34|401.74|399.34|401.74|399.34|0
1648460520000|2022-03-28 09:42:00|401.67|399.27|401.74|399.34|401.74|399.34|401.67|399.27|0
1648460530000|2022-03-28 09:42:10|401.67|399.27|401.45|399.05|401.67|399.27|401.45|399.05|0
1648460540000|2022-03-28 09:42:20|401.59|399.19|402.02|399.62|402.02|399.62|401.59|399.19|0
1648460550000|2022-03-28 09:42:30|401.95|399.55|401.74|399.34|401.95|399.55|401.74|399.34|0
1648460560000|2022-03-28 09:42:40|401.81|399.41|401.88|399.48|401.88|399.48|401.74|399.34|0
1648460570000|2022-03-28 09:42:50|401.74|399.34|401.74|399.34|401.88|399.48|401.74|399.34|0
1648460580000|2022-03-28 09:43:00|401.88|399.48|401.88|399.48|401.88|399.48|401.88|399.48|0
1648460590000|2022-03-28 09:43:10|402.02|399.62|402.02|399.62|402.02|399.62|402.02|399.62|0
1648460600000|2022-03-28 09:43:20|401.88|399.48|401.88|399.48|401.88|399.48|401.88|399.48|0
1648460610000|2022-03-28 09:43:30|402.02|399.62|402.02|399.62|402.02|399.62|402.02|399.62|0
1648460620000|2022-03-28 09:43:40|401.88|399.48|401.88|399.48|401.88|399.48|401.88|399.48|0
1648460640000|2022-03-28 09:44:00|401.73|399.33|401.88|399.48|402.02|399.62|401.73|399.33|0
1648460650000|2022-03-28 09:44:10|401.73|399.33|401.73|399.33|401.73|399.33|401.73|399.33|0
1648460660000|2022-03-28 09:44:20|401.59|399.19|401.81|399.41|401.81|399.41|401.59|399.19|0
1648460670000|2022-03-28 09:44:30|401.73|399.33|401.73|399.33|401.73|399.33|401.73|399.33|0
1648460680000|2022-03-28 09:44:40|401.59|399.19|401.73|399.33|401.73|399.33|401.59|399.19|0
1648460700000|2022-03-28 09:45:00|401.81|399.41|401.73|399.33|401.81|399.41|401.73|399.33|0
1648460710000|2022-03-28 09:45:10|401.67|399.27|401.59|399.19|401.73|399.33|401.59|399.19|0
1648460730000|2022-03-28 09:45:30|401.45|399.05|401.45|399.05|401.45|399.05|401.45|399.05|0
1648460740000|2022-03-28 09:45:40|401.52|399.12|401.52|399.12|401.52|399.12|401.52|399.12|0
1648460750000|2022-03-28 09:45:50|401.45|399.05|401.52|399.12|401.52|399.12|401.45|399.05|0
1648460760000|2022-03-28 09:46:00|401.45|399.05|401.88|399.48|401.88|399.48|401.45|399.05|0
1648460770000|2022-03-28 09:46:10|401.73|399.33|401.88|399.48|401.88|399.48|401.73|399.33|0
1648460780000|2022-03-28 09:46:20|401.95|399.55|402.02|399.62|402.02|399.62|401.95|399.55|0
1648460790000|2022-03-28 09:46:30|401.88|399.48|402.02|399.62|402.02|399.62|401.88|399.48|0
1648460800000|2022-03-28 09:46:40|402.1|399.7|402.17|399.77|402.17|399.77|402.1|399.7|0
1648460810000|2022-03-28 09:46:50|402.02|399.62|402.1|399.7|402.1|399.7|402.02|399.62|0
1648460820000|2022-03-28 09:47:00|402.17|399.77|402.02|399.62|402.17|399.77|402.02|399.62|0
1648460830000|2022-03-28 09:47:10|402.1|399.7|402.17|399.77|402.17|399.77|402.1|399.7|0
1648460840000|2022-03-28 09:47:20|402.02|399.62|402.17|399.77|402.17|399.77|402.02|399.62|0
1648460860000|2022-03-28 09:47:40|402.24|399.84|402.17|399.77|402.24|399.84|402.17|399.77|0
1648460870000|2022-03-28 09:47:50|402.31|399.91|402.31|399.91|402.31|399.91|402.31|399.91|0
1648460880000|2022-03-28 09:48:00|402.24|399.84|402.46|400.06|402.46|400.06|402.24|399.84|0
1648460890000|2022-03-28 09:48:10|402.39|399.99|402.46|400.06|402.46|400.06|402.31|399.91|0
1648460900000|2022-03-28 09:48:20|402.39|399.99|402.39|399.99|402.39|399.99|402.39|399.99|0
1648460910000|2022-03-28 09:48:30|402.31|399.91|402.46|400.06|402.46|400.06|402.31|399.91|0
1648460920000|2022-03-28 09:48:40|402.31|399.91|402.46|400.06|402.6|400.2|402.31|399.91|0
1648460930000|2022-03-28 09:48:50|402.6|400.2|402.6|400.2|402.6|400.2|402.6|400.2|0
1648460940000|2022-03-28 09:49:00|402.67|400.27|402.6|400.2|402.67|400.27|402.6|400.2|0
1648460950000|2022-03-28 09:49:10|402.45|400.05|402.45|400.05|402.45|400.05|402.45|400.05|0
1648460960000|2022-03-28 09:49:20|402.6|400.2|402.45|400.05|402.6|400.2|402.45|400.05|0
1648460970000|2022-03-28 09:49:30|402.53|400.13|402.6|400.2|402.6|400.2|402.53|400.13|0
1648460980000|2022-03-28 09:49:40|402.74|400.34|402.74|400.34|402.74|400.34|402.74|400.34|0
1648460990000|2022-03-28 09:49:50|402.82|400.42|402.6|400.2|402.82|400.42|402.6|400.2|0
1648461000000|2022-03-28 09:50:00|402.45|400.05|402.45|400.05|402.45|400.05|402.45|400.05|0
1648461010000|2022-03-28 09:50:10|402.6|400.2|402.74|400.34|402.74|400.34|402.6|400.2|0
1648461020000|2022-03-28 09:50:20|402.89|400.49|402.89|400.49|402.89|400.49|402.89|400.49|0
1648461030000|2022-03-28 09:50:30|402.82|400.42|402.74|400.34|402.82|400.42|402.74|400.34|0
1648461040000|2022-03-28 09:50:40|402.6|400.2|402.6|400.2|402.6|400.2|402.6|400.2|0
1648461050000|2022-03-28 09:50:50|402.67|400.27|402.74|400.34|402.74|400.34|402.6|400.2|0
1648461060000|2022-03-28 09:51:00|402.6|400.2|402.6|400.2|402.6|400.2|402.6|400.2|0
1648461070000|2022-03-28 09:51:10|402.53|400.13|402.45|400.05|402.6|400.2|402.45|400.05|0
1648461080000|2022-03-28 09:51:20|402.53|400.13|402.38|399.98|402.53|400.13|402.38|399.98|0
1648461090000|2022-03-28 09:51:30|402.45|400.05|402.45|400.05|402.45|400.05|402.45|400.05|0
1648461110000|2022-03-28 09:51:50|402.6|400.2|402.67|400.27|402.67|400.27|402.6|400.2|0
1648461120000|2022-03-28 09:52:00|402.89|400.49|402.89|400.49|402.89|400.49|402.89|400.49|0
1648461130000|2022-03-28 09:52:10|403.03|400.63|403.03|400.63|403.03|400.63|403.03|400.63|0
1648461140000|2022-03-28 09:52:20|403.11|400.71|403.18|400.78|403.18|400.78|403.11|400.71|0
1648461150000|2022-03-28 09:52:30|403.25|400.85|403.32|400.92|403.32|400.92|403.18|400.78|0
1648461160000|2022-03-28 09:52:40|403.25|400.85|403.25|400.85|403.25|400.85|403.25|400.85|0
1648461170000|2022-03-28 09:52:50|403.32|400.92|403.03|400.63|403.32|400.92|403.03|400.63|0
1648461180000|2022-03-28 09:53:00|403.11|400.71|403.03|400.63|403.11|400.71|403.03|400.63|0
1648461190000|2022-03-28 09:53:10|402.89|400.49|402.74|400.34|402.89|400.49|402.74|400.34|0
1648461200000|2022-03-28 09:53:20|402.89|400.49|402.74|400.34|402.89|400.49|402.67|400.27|0
1648461210000|2022-03-28 09:53:30|402.67|400.27|402.89|400.49|402.89|400.49|402.67|400.27|0
1648461220000|2022-03-28 09:53:40|402.82|400.42|402.82|400.42|402.89|400.49|402.82|400.42|0
1648461230000|2022-03-28 09:53:50|402.89|400.49|402.89|400.49|402.89|400.49|402.89|400.49|0
1648461240000|2022-03-28 09:54:00|403.03|400.63|403.03|400.63|403.03|400.63|403.03|400.63|0
1648461250000|2022-03-28 09:54:10|403.11|400.71|403.11|400.71|403.11|400.71|403.11|400.71|0
1648461260000|2022-03-28 09:54:20|403.18|400.78|403.9|401.5|403.9|401.5|403.18|400.78|0
1648461270000|2022-03-28 09:54:30|403.61|401.21|403.54|401.14|403.69|401.29|403.54|401.14|0
1648461280000|2022-03-28 09:54:40|403.61|401.21|403.75|401.35|403.75|401.35|403.61|401.21|0
1648461290000|2022-03-28 09:54:50|403.61|401.21|403.54|401.14|403.61|401.21|403.47|401.07|0
1648461300000|2022-03-28 09:55:00|403.47|401.07|403.61|401.21|403.61|401.21|403.47|401.07|0
1648461310000|2022-03-28 09:55:10|403.47|401.07|403.9|401.5|403.9|401.5|403.47|401.07|0
1648461320000|2022-03-28 09:55:20|403.83|401.43|403.69|401.29|403.83|401.43|403.69|401.29|0
1648461330000|2022-03-28 09:55:30|403.61|401.21|403.61|401.21|403.61|401.21|403.47|401.07|0
1648461340000|2022-03-28 09:55:40|403.47|401.07|403.54|401.14|403.54|401.14|403.47|401.07|0
1648461350000|2022-03-28 09:55:50|403.83|401.43|403.9|401.5|403.9|401.5|403.83|401.43|0
1648461360000|2022-03-28 09:56:00|403.75|401.35|403.75|401.35|403.75|401.35|403.75|401.35|0
1648461370000|2022-03-28 09:56:10|403.61|401.21|403.61|401.21|403.68|401.28|403.61|401.21|0
1648461380000|2022-03-28 09:56:20|403.75|401.35|403.68|401.28|403.75|401.35|403.68|401.28|0
1648461390000|2022-03-28 09:56:30|403.61|401.21|403.54|401.14|403.61|401.21|403.54|401.14|0
1648461400000|2022-03-28 09:56:40|403.61|401.21|403.54|401.14|403.61|401.21|403.54|401.14|0
1648461410000|2022-03-28 09:56:50|403.61|401.21|403.75|401.35|403.75|401.35|403.61|401.21|0
1648461420000|2022-03-28 09:57:00|403.68|401.28|403.68|401.28|403.68|401.28|403.61|401.21|0
1648461430000|2022-03-28 09:57:10|403.61|401.21|403.75|401.35|403.75|401.35|403.61|401.21|0
1648461450000|2022-03-28 09:57:30|403.83|401.43|403.9|401.5|403.9|401.5|403.83|401.43|0
1648461460000|2022-03-28 09:57:40|403.83|401.43|403.68|401.28|403.9|401.5|403.68|401.28|0
1648461470000|2022-03-28 09:57:50|403.54|401.14|403.54|401.14|403.54|401.14|403.46|401.06|0
1648461480000|2022-03-28 09:58:00|403.46|401.06|403.46|401.06|403.46|401.06|403.46|401.06|0
1648461490000|2022-03-28 09:58:10|403.54|401.14|403.54|401.14|403.54|401.14|403.54|401.14|0
1648461500000|2022-03-28 09:58:20|403.39|400.99|403.32|400.92|403.39|400.99|403.32|400.92|0
1648461510000|2022-03-28 09:58:30|403.17|400.77|403.17|400.77|403.17|400.77|403.17|400.77|0
1648461520000|2022-03-28 09:58:40|403.03|400.63|403.03|400.63|403.03|400.63|402.74|400.34|0
1648461530000|2022-03-28 09:58:50|403.11|400.71|403.1|400.7|403.11|400.71|403.03|400.63|0
1648461540000|2022-03-28 09:59:00|403.17|400.77|403.17|400.77|403.17|400.77|403.1|400.7|0
1648461550000|2022-03-28 09:59:10|403.1|400.7|403.03|400.63|403.1|400.7|403.03|400.63|0
1648461570000|2022-03-28 09:59:30|403.1|400.7|403.17|400.77|403.17|400.77|403.03|400.63|0
1648461580000|2022-03-28 09:59:40|403.32|400.92|403.25|400.85|403.32|400.92|403.25|400.85|0
1648461600000|2022-03-28 10:00:00|403.32|400.92|402.96|400.56|403.32|400.92|402.96|400.56|0
1648461610000|2022-03-28 10:00:10|403.03|400.63|403.03|400.63|403.03|400.63|402.88|400.48|0
1648461630000|2022-03-28 10:00:30|403.46|401.06|403.46|401.06|403.46|401.06|403.46|401.06|0
1648461640000|2022-03-28 10:00:40|403.25|400.85|403.25|400.85|403.25|400.85|403.25|400.85|0
1648461650000|2022-03-28 10:00:50|403.32|400.92|403.17|400.77|403.32|400.92|403.17|400.77|0
1648461670000|2022-03-28 10:01:10|403.25|400.85|403.25|400.85|403.25|400.85|403.17|400.77|0
1648461680000|2022-03-28 10:01:20|403.32|400.92|403.46|401.06|403.46|401.06|403.32|400.92|0
1648461690000|2022-03-28 10:01:30|403.32|400.92|403.32|400.92|403.32|400.92|403.32|400.92|0
1648461700000|2022-03-28 10:01:40|403.46|401.06|403.46|401.06|403.46|401.06|403.46|401.06|0
1648461710000|2022-03-28 10:01:50|403.54|401.14|403.75|401.35|403.75|401.35|403.54|401.14|0
1648461720000|2022-03-28 10:02:00|403.97|401.57|404.41|402.01|404.41|402.01|403.97|401.57|0
1648461730000|2022-03-28 10:02:10|404.48|402.08|403.61|401.21|404.62|402.22|403.61|401.21|0
1648461740000|2022-03-28 10:02:20|403.46|401.06|403.32|400.92|403.46|401.06|403.17|400.77|0
1648461750000|2022-03-28 10:02:30|403.17|400.77|402.88|400.48|403.17|400.77|402.88|400.48|0
1648461760000|2022-03-28 10:02:40|402.59|400.19|402.88|400.48|402.88|400.48|402.59|400.19|0
1648461770000|2022-03-28 10:02:50|402.96|400.56|402.88|400.48|403.17|400.77|402.88|400.48|0
1648461780000|2022-03-28 10:03:00|402.74|400.34|402.45|400.05|402.74|400.34|402.38|399.98|0
1648461790000|2022-03-28 10:03:10|402.59|400.19|402.59|400.19|402.59|400.19|402.45|400.05|0
1648461800000|2022-03-28 10:03:20|402.81|400.41|402.74|400.34|402.88|400.48|402.74|400.34|0
1648461810000|2022-03-28 10:03:30|402.81|400.41|403.03|400.63|403.03|400.63|402.81|400.41|0
1648461820000|2022-03-28 10:03:40|402.88|400.48|402.74|400.34|402.88|400.48|402.74|400.34|0
1648461830000|2022-03-28 10:03:50|403.03|400.63|403.03|400.63|403.03|400.63|402.88|400.48|0
1648461840000|2022-03-28 10:04:00|403.17|400.77|403.1|400.7|403.17|400.77|403.1|400.7|0
1648461850000|2022-03-28 10:04:10|403.17|400.77|403.17|400.77|403.17|400.77|403.17|400.77|0
1648461860000|2022-03-28 10:04:20|403.1|400.7|403.03|400.63|403.1|400.7|403.03|400.63|0
1648461870000|2022-03-28 10:04:30|403.1|400.7|402.88|400.48|403.1|400.7|402.88|400.48|0
1648461890000|2022-03-28 10:04:50|402.81|400.41|402.45|400.05|402.81|400.41|402.45|400.05|0
1648461900000|2022-03-28 10:05:00|402.59|400.19|402.74|400.34|402.74|400.34|402.45|400.05|0
1648461910000|2022-03-28 10:05:10|402.88|400.48|402.88|400.48|402.88|400.48|402.88|400.48|0
1648461920000|2022-03-28 10:05:20|403.03|400.63|403.17|400.77|403.17|400.77|403.03|400.63|0
1648461930000|2022-03-28 10:05:30|403.03|400.63|403.17|400.77|403.17|400.77|403.03|400.63|0
1648461940000|2022-03-28 10:05:40|402.88|400.48|402.67|400.27|402.88|400.48|402.67|400.27|0
1648461950000|2022-03-28 10:05:50|402.59|400.19|402.96|400.56|402.96|400.56|402.59|400.19|0
1648461960000|2022-03-28 10:06:00|402.88|400.48|402.96|400.56|403.03|400.63|402.88|400.48|0
1648461970000|2022-03-28 10:06:10|403.03|400.63|402.88|400.48|403.03|400.63|402.88|400.48|0
1648461980000|2022-03-28 10:06:20|402.96|400.56|402.45|400.05|402.96|400.56|402.45|400.05|0
1648461990000|2022-03-28 10:06:30|402.3|399.9|402.45|400.05|402.45|400.05|402.3|399.9|0
1648462000000|2022-03-28 10:06:40|402.59|400.19|402.74|400.34|402.74|400.34|402.52|400.12|0
1648462010000|2022-03-28 10:06:50|403.03|400.63|402.88|400.48|403.03|400.63|402.74|400.34|0
1648462020000|2022-03-28 10:07:00|402.74|400.34|402.67|400.27|402.88|400.48|402.67|400.27|0
1648462030000|2022-03-28 10:07:10|402.81|400.41|402.74|400.34|402.81|400.41|402.74|400.34|0
1648462040000|2022-03-28 10:07:20|402.88|400.48|402.74|400.34|402.88|400.48|402.74|400.34|0
1648462060000|2022-03-28 10:07:40|402.81|400.41|402.81|400.41|402.81|400.41|402.81|400.41|0
1648462070000|2022-03-28 10:07:50|402.74|400.34|402.74|400.34|402.74|400.34|402.74|400.34|0
1648462080000|2022-03-28 10:08:00|402.81|400.41|402.74|400.34|402.81|400.41|402.74|400.34|0
1648462090000|2022-03-28 10:08:10|402.88|400.48|402.74|400.34|402.88|400.48|402.74|400.34|0
1648462100000|2022-03-28 10:08:20|402.81|400.41|402.88|400.48|402.88|400.48|402.81|400.41|0
1648462110000|2022-03-28 10:08:30|402.74|400.34|402.88|400.48|402.88|400.48|402.74|400.34|0
1648462130000|2022-03-28 10:08:50|402.81|400.41|402.88|400.48|402.88|400.48|402.81|400.41|0
1648462140000|2022-03-28 10:09:00|402.81|400.41|402.45|400.05|402.81|400.41|402.45|400.05|0
1648462150000|2022-03-28 10:09:10|402.59|400.19|402.74|400.34|402.74|400.34|402.59|400.19|0
1648462160000|2022-03-28 10:09:20|402.59|400.19|402.74|400.34|402.74|400.34|402.59|400.19|0
1648462170000|2022-03-28 10:09:30|402.59|400.19|402.74|400.34|402.74|400.34|402.59|400.19|0
1648462190000|2022-03-28 10:09:50|402.88|400.48|403.03|400.63|403.03|400.63|402.88|400.48|0
1648462200000|2022-03-28 10:10:00|403.17|400.77|403.17|400.77|403.17|400.77|403.17|400.77|0
1648462210000|2022-03-28 10:10:10|403.1|400.7|403.31|400.91|403.31|400.91|403.1|400.7|0
1648462220000|2022-03-28 10:10:20|403.46|401.06|403.1|400.7|403.46|401.06|403.1|400.7|0
1648462230000|2022-03-28 10:10:30|403.03|400.63|402.81|400.41|403.03|400.63|402.81|400.41|0
1648462240000|2022-03-28 10:10:40|402.59|400.19|402.45|400.05|402.59|400.19|402.45|400.05|0
1648462250000|2022-03-28 10:10:50|402.38|399.98|402.59|400.19|402.59|400.19|402.38|399.98|0
1648462260000|2022-03-28 10:11:00|402.52|400.12|402.3|399.9|402.52|400.12|402.3|399.9|0
1648462270000|2022-03-28 10:11:10|402.52|400.12|402.59|400.19|402.59|400.19|402.52|400.12|0
1648462280000|2022-03-28 10:11:20|402.74|400.34|402.74|400.34|402.74|400.34|402.74|400.34|0
1648462290000|2022-03-28 10:11:30|402.88|400.48|402.88|400.48|402.88|400.48|402.88|400.48|0
1648462300000|2022-03-28 10:11:40|402.74|400.34|402.74|400.34|402.74|400.34|402.74|400.34|0
1648462310000|2022-03-28 10:11:50|402.88|400.48|402.88|400.48|402.88|400.48|402.88|400.48|0
1648462320000|2022-03-28 10:12:00|402.81|400.41|402.74|400.34|402.81|400.41|402.67|400.27|0
1648462330000|2022-03-28 10:12:10|402.52|400.12|402.59|400.19|402.59|400.19|402.52|400.12|0
1648462340000|2022-03-28 10:12:20|402.45|400.05|402.59|400.19|402.59|400.19|402.45|400.05|0
1648462350000|2022-03-28 10:12:30|402.67|400.27|402.3|399.9|402.67|400.27|402.3|399.9|0
1648462360000|2022-03-28 10:12:40|402.45|400.05|402.23|399.83|402.45|400.05|402.23|399.83|0
1648462370000|2022-03-28 10:12:50|402.16|399.76|402.3|399.9|402.3|399.9|402.16|399.76|0
1648462380000|2022-03-28 10:13:00|402.45|400.05|402.3|399.9|402.45|400.05|402.3|399.9|0
1648462390000|2022-03-28 10:13:10|402.16|399.76|402.45|400.05|402.45|400.05|402.16|399.76|0
1648462400000|2022-03-28 10:13:20|402.52|400.12|402.52|400.12|402.52|400.12|402.45|400.05|0
1648462410000|2022-03-28 10:13:30|402.59|400.19|402.59|400.19|402.59|400.19|402.59|400.19|0
1648462420000|2022-03-28 10:13:40|402.74|400.34|402.74|400.34|402.74|400.34|402.74|400.34|0
1648462440000|2022-03-28 10:14:00|402.73|400.33|402.59|400.19|402.73|400.33|402.59|400.19|0
1648462450000|2022-03-28 10:14:10|402.45|400.05|402.59|400.19|402.59|400.19|402.3|399.9|0
1648462470000|2022-03-28 10:14:30|402.45|400.05|402.59|400.19|402.59|400.19|402.45|400.05|0
1648462480000|2022-03-28 10:14:40|402.45|400.05|402.01|399.61|402.45|400.05|402.01|399.61|0
1648462490000|2022-03-28 10:14:50|401.87|399.47|401.87|399.47|402.01|399.61|401.87|399.47|0
1648462500000|2022-03-28 10:15:00|402.01|399.61|402.01|399.61|402.01|399.61|402.01|399.61|0
1648462530000|2022-03-28 10:15:30|402.09|399.69|402.01|399.61|402.16|399.76|402.01|399.61|0
1648462540000|2022-03-28 10:15:40|402.09|399.69|402.01|399.61|402.09|399.69|402.01|399.61|0
1648462550000|2022-03-28 10:15:50|401.94|399.54|402.01|399.61|402.01|399.61|401.94|399.54|0
1648462560000|2022-03-28 10:16:00|401.87|399.47|401.87|399.47|401.87|399.47|401.87|399.47|0
1648462570000|2022-03-28 10:16:10|402.01|399.61|402.09|399.69|402.09|399.69|402.01|399.61|0
1648462580000|2022-03-28 10:16:20|401.94|399.54|401.94|399.54|401.94|399.54|401.87|399.47|0
1648462590000|2022-03-28 10:16:30|402.01|399.61|401.87|399.47|402.01|399.61|401.87|399.47|0
1648462610000|2022-03-28 10:16:50|401.8|399.4|401.72|399.32|401.87|399.47|401.72|399.32|0
1648462620000|2022-03-28 10:17:00|401.87|399.47|401.72|399.32|401.87|399.47|401.72|399.32|0
1648462630000|2022-03-28 10:17:10|401.58|399.18|401.58|399.18|401.58|399.18|401.43|399.03|0
1648462640000|2022-03-28 10:17:20|401.43|399.03|401.36|398.96|401.43|399.03|401.36|398.96|0
1648462650000|2022-03-28 10:17:30|401.29|398.89|401.58|399.18|401.58|399.18|401.29|398.89|0
1648462660000|2022-03-28 10:17:40|401.43|399.03|401.29|398.89|401.43|399.03|401.29|398.89|0
1648462670000|2022-03-28 10:17:50|401.15|398.75|401.15|398.75|401.29|398.89|401.15|398.75|0
1648462680000|2022-03-28 10:18:00|401.58|399.18|401.43|399.03|401.58|399.18|401.43|399.03|0
1648462690000|2022-03-28 10:18:10|401.29|398.89|401.29|398.89|401.29|398.89|401.15|398.75|0
1648462700000|2022-03-28 10:18:20|401.15|398.75|401.14|398.74|401.15|398.75|401.14|398.74|0
1648462710000|2022-03-28 10:18:30|401.29|398.89|401.14|398.74|401.29|398.89|401.14|398.74|0
1648462720000|2022-03-28 10:18:40|401|398.6|401|398.6|401|398.6|401|398.6|0
1648462730000|2022-03-28 10:18:50|401.14|398.74|401.14|398.74|401.14|398.74|401.08|398.68|0
1648462740000|2022-03-28 10:19:00|401.22|398.82|401.14|398.74|401.29|398.89|401.14|398.74|0
1648462760000|2022-03-28 10:19:20|401.29|398.89|401.29|398.89|401.29|398.89|401.29|398.89|0
1648462770000|2022-03-28 10:19:30|401.58|399.18|401.58|399.18|401.72|399.32|401.58|399.18|0
1648462780000|2022-03-28 10:19:40|401.43|399.03|401.29|398.89|401.43|399.03|401.29|398.89|0
1648462810000|2022-03-28 10:20:10|401.43|399.03|401.58|399.18|401.58|399.18|401.43|399.03|0
1648462820000|2022-03-28 10:20:20|401.72|399.32|401.58|399.18|401.72|399.32|401.58|399.18|0
1648462830000|2022-03-28 10:20:30|401.51|399.11|401.65|399.25|401.65|399.25|401.51|399.11|0
1648462840000|2022-03-28 10:20:40|401.72|399.32|401.72|399.32|401.72|399.32|401.72|399.32|0
1648462850000|2022-03-28 10:20:50|401.87|399.47|401.87|399.47|401.87|399.47|401.87|399.47|0
1648462860000|2022-03-28 10:21:00|402.15|399.75|402.01|399.61|402.15|399.75|402.01|399.61|0
1648462870000|2022-03-28 10:21:10|401.87|399.47|401.87|399.47|401.87|399.47|401.87|399.47|0
1648462880000|2022-03-28 10:21:20|401.72|399.32|401.43|399.03|401.72|399.32|401.43|399.03|0
1648462890000|2022-03-28 10:21:30|401.29|398.89|401.14|398.74|401.29|398.89|401.14|398.74|0
1648462900000|2022-03-28 10:21:40|401|398.6|401|398.6|401|398.6|401|398.6|0
1648462920000|2022-03-28 10:22:00|401.14|398.74|401|398.6|401.14|398.74|401|398.6|0
1648462930000|2022-03-28 10:22:10|400.86|398.46|401|398.6|401|398.6|400.86|398.46|0
1648462940000|2022-03-28 10:22:20|400.86|398.46|400.86|398.46|401|398.6|400.86|398.46|0
1648462950000|2022-03-28 10:22:30|400.71|398.31|400.71|398.31|400.71|398.31|400.71|398.31|0
1648462960000|2022-03-28 10:22:40|400.57|398.17|400.57|398.17|400.57|398.17|400.57|398.17|0
1648462970000|2022-03-28 10:22:50|400.5|398.1|400.71|398.31|400.71|398.31|400.42|398.02|0
1648462990000|2022-03-28 10:23:10|400.5|398.1|400.57|398.17|400.57|398.17|400.5|398.1|0
1648463000000|2022-03-28 10:23:20|400.5|398.1|400.71|398.31|400.71|398.31|400.5|398.1|0
1648463010000|2022-03-28 10:23:30|400.79|398.39|400.85|398.45|400.85|398.45|400.79|398.39|0
1648463020000|2022-03-28 10:23:40|400.71|398.31|400.57|398.17|400.71|398.31|400.57|398.17|0
1648463030000|2022-03-28 10:23:50|400.71|398.31|400.71|398.31|400.71|398.31|400.71|398.31|0
1648463050000|2022-03-28 10:24:10|400.57|398.17|400.71|398.31|400.71|398.31|400.57|398.17|0
1648463060000|2022-03-28 10:24:20|400.85|398.45|400.85|398.45|400.85|398.45|400.85|398.45|0
1648463070000|2022-03-28 10:24:30|400.57|398.17|400.64|398.24|400.71|398.31|400.57|398.17|0
1648463080000|2022-03-28 10:24:40|400.57|398.17|400.57|398.17|400.57|398.17|400.57|398.17|0
1648463090000|2022-03-28 10:24:50|400.5|398.1|400.42|398.02|400.5|398.1|400.42|398.02|0
1648463100000|2022-03-28 10:25:00|400.5|398.1|400.57|398.17|400.57|398.17|400.5|398.1|0
1648463110000|2022-03-28 10:25:10|400.71|398.31|400.71|398.31|400.78|398.38|400.71|398.31|0
1648463120000|2022-03-28 10:25:20|400.85|398.45|400.71|398.31|400.85|398.45|400.71|398.31|0
1648463140000|2022-03-28 10:25:40|400.57|398.17|400.57|398.17|400.57|398.17|400.57|398.17|0
1648463150000|2022-03-28 10:25:50|400.42|398.02|400.5|398.1|400.5|398.1|400.42|398.02|0
1648463160000|2022-03-28 10:26:00|400.57|398.17|400.71|398.31|400.71|398.31|400.57|398.17|0
1648463170000|2022-03-28 10:26:10|400.85|398.45|400.85|398.45|400.85|398.45|400.85|398.45|0
1648463180000|2022-03-28 10:26:20|401|398.6|401.36|398.96|401.36|398.96|401|398.6|0
1648463190000|2022-03-28 10:26:30|401.29|398.89|401.22|398.82|401.29|398.89|401.22|398.82|0
1648463200000|2022-03-28 10:26:40|401.29|398.89|401.57|399.17|401.57|399.17|401.29|398.89|0
1648463210000|2022-03-28 10:26:50|401.72|399.32|401.72|399.32|401.86|399.46|401.72|399.32|0
1648463220000|2022-03-28 10:27:00|401.86|399.46|401.72|399.32|401.86|399.46|401.72|399.32|0
1648463230000|2022-03-28 10:27:10|401.79|399.39|401.94|399.54|402.01|399.61|401.79|399.39|0
1648463240000|2022-03-28 10:27:20|402.01|399.61|402.01|399.61|402.01|399.61|402.01|399.61|0
1648463250000|2022-03-28 10:27:30|402.08|399.68|402.15|399.75|402.15|399.75|402.01|399.61|0
1648463260000|2022-03-28 10:27:40|401.94|399.54|401.94|399.54|402.01|399.61|401.94|399.54|0
1648463270000|2022-03-28 10:27:50|401.86|399.46|401.86|399.46|401.86|399.46|401.86|399.46|0
1648463280000|2022-03-28 10:28:00|402.01|399.61|402.15|399.75|402.15|399.75|402.01|399.61|0
1648463290000|2022-03-28 10:28:10|402.37|399.97|402.23|399.83|402.37|399.97|402.15|399.75|0
1648463300000|2022-03-28 10:28:20|402.3|399.9|402.3|399.9|402.3|399.9|402.3|399.9|0
1648463310000|2022-03-28 10:28:30|402.23|399.83|402.08|399.68|402.23|399.83|402.08|399.68|0
1648463320000|2022-03-28 10:28:40|402.23|399.83|402.3|399.9|402.3|399.9|402.23|399.83|0
1648463330000|2022-03-28 10:28:50|402.37|399.97|402.01|399.61|402.37|399.97|402.01|399.61|0
1648463340000|2022-03-28 10:29:00|402.15|399.75|402.3|399.9|402.3|399.9|402.15|399.75|0
1648463350000|2022-03-28 10:29:10|402.37|399.97|402.73|400.33|402.73|400.33|402.37|399.97|0
1648463360000|2022-03-28 10:29:20|402.8|400.4|402.73|400.33|402.87|400.47|402.73|400.33|0
1648463370000|2022-03-28 10:29:30|402.58|400.18|402.58|400.18|402.73|400.33|402.58|400.18|0
1648463380000|2022-03-28 10:29:40|402.52|400.12|402.66|400.26|402.66|400.26|402.52|400.12|0
1648463390000|2022-03-28 10:29:50|402.73|400.33|402.73|400.33|402.73|400.33|402.66|400.26|0
1648463400000|2022-03-28 10:30:00|402.66|400.26|402.73|400.33|402.73|400.33|402.66|400.26|0
1648463410000|2022-03-28 10:30:10|402.87|400.47|402.58|400.18|402.87|400.47|402.58|400.18|0
1648463420000|2022-03-28 10:30:20|402.66|400.26|402.73|400.33|402.73|400.33|402.66|400.26|0
1648463430000|2022-03-28 10:30:30|402.87|400.47|402.87|400.47|402.87|400.47|402.87|400.47|0
1648463440000|2022-03-28 10:30:40|402.8|400.4|402.73|400.33|402.8|400.4|402.73|400.33|0
1648463450000|2022-03-28 10:30:50|402.66|400.26|402.44|400.04|402.73|400.33|402.44|400.04|0
1648463460000|2022-03-28 10:31:00|402.23|399.83|402.44|400.04|402.44|400.04|402.23|399.83|0
1648463470000|2022-03-28 10:31:10|402.37|399.97|402.44|400.04|402.44|400.04|402.37|399.97|0
1648463480000|2022-03-28 10:31:20|402.73|400.33|402.87|400.47|402.87|400.47|402.73|400.33|0
1648463490000|2022-03-28 10:31:30|402.73|400.33|402.8|400.4|402.8|400.4|402.73|400.33|0
1648463500000|2022-03-28 10:31:40|402.87|400.47|403.16|400.76|403.16|400.76|402.87|400.47|0
1648463510000|2022-03-28 10:31:50|403.02|400.62|402.87|400.47|403.02|400.62|402.87|400.47|0
1648463540000|2022-03-28 10:32:20|402.8|400.4|402.95|400.55|402.95|400.55|402.8|400.4|0
1648463550000|2022-03-28 10:32:30|403.02|400.62|402.87|400.47|403.02|400.62|402.87|400.47|0
1648463560000|2022-03-28 10:32:40|403.02|400.62|403.02|400.62|403.02|400.62|403.02|400.62|0
1648463570000|2022-03-28 10:32:50|402.95|400.55|403.02|400.62|403.02|400.62|402.95|400.55|0
1648463580000|2022-03-28 10:33:00|403.16|400.76|402.95|400.55|403.16|400.76|402.87|400.47|0
1648463590000|2022-03-28 10:33:10|402.87|400.47|402.87|400.47|403.02|400.62|402.87|400.47|0
1648463600000|2022-03-28 10:33:20|402.73|400.33|402.58|400.18|402.73|400.33|402.58|400.18|0
1648463610000|2022-03-28 10:33:30|402.44|400.04|402.51|400.11|402.51|400.11|402.29|399.89|0
1648463620000|2022-03-28 10:33:40|402.58|400.18|402.29|399.89|402.58|400.18|402.29|399.89|0
1648463630000|2022-03-28 10:33:50|402.37|399.97|402.58|400.18|402.58|400.18|402.37|399.97|0
1648463640000|2022-03-28 10:34:00|402.73|400.33|402.73|400.33|402.87|400.47|402.73|400.33|0
1648463650000|2022-03-28 10:34:10|402.66|400.26|402.66|400.26|402.66|400.26|402.66|400.26|0
1648463660000|2022-03-28 10:34:20|402.58|400.18|402.73|400.33|402.73|400.33|402.58|400.18|0
1648463670000|2022-03-28 10:34:30|402.66|400.26|402.58|400.18|402.66|400.26|402.58|400.18|0
1648463690000|2022-03-28 10:34:50|402.66|400.26|402.66|400.26|402.66|400.26|402.66|400.26|0
1648463700000|2022-03-28 10:35:00|402.58|400.18|402.58|400.18|402.58|400.18|402.58|400.18|0
1648463710000|2022-03-28 10:35:10|402.73|400.33|402.87|400.47|402.87|400.47|402.73|400.33|0
1648463720000|2022-03-28 10:35:20|402.73|400.33|402.66|400.26|402.73|400.33|402.58|400.18|0
1648463730000|2022-03-28 10:35:30|402.58|400.18|402.73|400.33|402.73|400.33|402.58|400.18|0
1648463740000|2022-03-28 10:35:40|402.87|400.47|402.87|400.47|402.87|400.47|402.87|400.47|0
1648463750000|2022-03-28 10:35:50|402.8|400.4|402.73|400.33|402.8|400.4|402.73|400.33|0
1648463760000|2022-03-28 10:36:00|402.66|400.26|402.73|400.33|402.73|400.33|402.58|400.18|0
1648463770000|2022-03-28 10:36:10|402.87|400.47|402.87|400.47|402.87|400.47|402.87|400.47|0
1648463780000|2022-03-28 10:36:20|402.95|400.55|402.87|400.47|402.95|400.55|402.87|400.47|0
1648463790000|2022-03-28 10:36:30|403.09|400.69|403.16|400.76|403.16|400.76|403.09|400.69|0
1648463800000|2022-03-28 10:36:40|403.31|400.91|403.16|400.76|403.31|400.91|403.09|400.69|0
1648463810000|2022-03-28 10:36:50|403.02|400.62|402.87|400.47|403.02|400.62|402.87|400.47|0
1648463820000|2022-03-28 10:37:00|402.73|400.33|402.58|400.18|402.73|400.33|402.58|400.18|0
1648463830000|2022-03-28 10:37:10|402.73|400.33|402.73|400.33|402.73|400.33|402.73|400.33|0
1648463840000|2022-03-28 10:37:20|402.87|400.47|402.87|400.47|402.87|400.47|402.87|400.47|0
1648463850000|2022-03-28 10:37:30|402.8|400.4|402.87|400.47|402.87|400.47|402.8|400.4|0
1648463860000|2022-03-28 10:37:40|402.73|400.33|402.73|400.33|402.73|400.33|402.73|400.33|0
1648463870000|2022-03-28 10:37:50|402.58|400.18|402.58|400.18|402.58|400.18|402.58|400.18|0
1648463880000|2022-03-28 10:38:00|402.66|400.26|402.73|400.33|402.73|400.33|402.66|400.26|0
1648463890000|2022-03-28 10:38:10|402.66|400.26|402.58|400.18|402.66|400.26|402.58|400.18|0
1648463900000|2022-03-28 10:38:20|402.44|400.04|402.44|400.04|402.44|400.04|402.44|400.04|0
1648463910000|2022-03-28 10:38:30|402.58|400.18|402.51|400.11|402.58|400.18|402.51|400.11|0
1648463920000|2022-03-28 10:38:40|402.44|400.04|402.44|400.04|402.44|400.04|402.37|399.97|0
1648463930000|2022-03-28 10:38:50|402.37|399.97|402.51|400.11|402.51|400.11|402.37|399.97|0
1648463940000|2022-03-28 10:39:00|402.58|400.18|402.44|400.04|402.58|400.18|402.29|399.89|0
1648463950000|2022-03-28 10:39:10|402.37|399.97|402.29|399.89|402.37|399.97|402.29|399.89|0
1648463960000|2022-03-28 10:39:20|402.15|399.75|402|399.6|402.15|399.75|402|399.6|0
1648463970000|2022-03-28 10:39:30|402.15|399.75|402|399.6|402.15|399.75|401.86|399.46|0
1648463980000|2022-03-28 10:39:40|401.86|399.46|401.71|399.31|401.86|399.46|401.71|399.31|0
1648463990000|2022-03-28 10:39:50|401.86|399.46|401.79|399.39|401.86|399.46|401.64|399.24|0
1648464000000|2022-03-28 10:40:00|401.71|399.31|401.57|399.17|401.71|399.31|401.57|399.17|0
1648464010000|2022-03-28 10:40:10|401.5|399.1|401.43|399.03|401.5|399.1|401.43|399.03|0
1648464020000|2022-03-28 10:40:20|401.57|399.17|401.14|398.74|401.57|399.17|401.14|398.74|0
1648464030000|2022-03-28 10:40:30|400.99|398.59|401.14|398.74|401.14|398.74|400.99|398.59|0
1648464040000|2022-03-28 10:40:40|401.21|398.81|401.14|398.74|401.28|398.88|401.14|398.74|0
1648464050000|2022-03-28 10:40:50|401.21|398.81|401.36|398.96|401.36|398.96|401.21|398.81|0
1648464060000|2022-03-28 10:41:00|401.28|398.88|401.64|399.24|401.64|399.24|401.28|398.88|0
1648464070000|2022-03-28 10:41:10|401.57|399.17|401.43|399.03|401.71|399.31|401.43|399.03|0
1648464080000|2022-03-28 10:41:20|401.28|398.88|401.28|398.88|401.28|398.88|401.28|398.88|0
1648464090000|2022-03-28 10:41:30|401.14|398.74|401.14|398.74|401.14|398.74|401.14|398.74|0
1648464100000|2022-03-28 10:41:40|401.21|398.81|401.21|398.81|401.21|398.81|401.21|398.81|0
1648464110000|2022-03-28 10:41:50|401.14|398.74|401.14|398.74|401.14|398.74|401.14|398.74|0
1648464130000|2022-03-28 10:42:10|401.28|398.88|401.28|398.88|401.28|398.88|401.28|398.88|0
1648464140000|2022-03-28 10:42:20|401.14|398.74|401.14|398.74|401.14|398.74|401.14|398.74|0
1648464150000|2022-03-28 10:42:30|400.99|398.59|400.99|398.59|400.99|398.59|400.99|398.59|0
1648464160000|2022-03-28 10:42:40|401.07|398.67|401.14|398.74|401.14|398.74|401.07|398.67|0
1648464170000|2022-03-28 10:42:50|400.99|398.59|400.99|398.59|400.99|398.59|400.99|398.59|0
1648464200000|2022-03-28 10:43:20|401.14|398.74|401.07|398.67|401.14|398.74|400.99|398.59|0
1648464210000|2022-03-28 10:43:30|401.14|398.74|400.99|398.59|401.14|398.74|400.92|398.52|0
1648464220000|2022-03-28 10:43:40|400.92|398.52|400.85|398.45|400.92|398.52|400.85|398.45|0
1648464240000|2022-03-28 10:44:00|400.7|398.3|400.56|398.16|400.7|398.3|400.56|398.16|0
1648464250000|2022-03-28 10:44:10|400.41|398.01|400.41|398.01|400.41|398.01|400.27|397.87|0
1648464260000|2022-03-28 10:44:20|400.13|397.73|400.13|397.73|400.2|397.8|400.13|397.73|0
1648464270000|2022-03-28 10:44:30|400.27|397.87|400.41|398.01|400.41|398.01|400.27|397.87|0
1648464280000|2022-03-28 10:44:40|400.56|398.16|400.7|398.3|400.7|398.3|400.49|398.09|0
1648464290000|2022-03-28 10:44:50|400.85|398.45|400.85|398.45|400.85|398.45|400.85|398.45|0
1648464300000|2022-03-28 10:45:00|400.99|398.59|400.99|398.59|400.99|398.59|400.99|398.59|0
1648464310000|2022-03-28 10:45:10|400.85|398.45|401.28|398.88|401.28|398.88|400.85|398.45|0
1648464320000|2022-03-28 10:45:20|401.14|398.74|401.14|398.74|401.14|398.74|401.07|398.67|0
1648464330000|2022-03-28 10:45:30|401.13|398.73|401.28|398.88|401.28|398.88|401.13|398.73|0
1648464340000|2022-03-28 10:45:40|401.13|398.73|401.13|398.73|401.28|398.88|401.13|398.73|0
1648464350000|2022-03-28 10:45:50|400.99|398.59|401.13|398.73|401.13|398.73|400.99|398.59|0
1648464360000|2022-03-28 10:46:00|401.21|398.81|401.07|398.67|401.21|398.81|401.07|398.67|0
1648464370000|2022-03-28 10:46:10|400.92|398.52|399.98|397.58|400.92|398.52|399.98|397.58|0
1648464380000|2022-03-28 10:46:20|400.13|397.73|400.34|397.94|400.34|397.94|400.13|397.73|0
1648464390000|2022-03-28 10:46:30|400.2|397.8|400.2|397.8|400.2|397.8|400.2|397.8|0
1648464400000|2022-03-28 10:46:40|400.27|397.87|400.27|397.87|400.27|397.87|400.13|397.73|0
1648464410000|2022-03-28 10:46:50|400.13|397.73|400.27|397.87|400.27|397.87|400.13|397.73|0
1648464420000|2022-03-28 10:47:00|400.13|397.73|400.13|397.73|400.2|397.8|400.13|397.73|0
1648464430000|2022-03-28 10:47:10|400.27|397.87|400.13|397.73|400.27|397.87|400.13|397.73|0
1648464440000|2022-03-28 10:47:20|400.2|397.8|400.27|397.87|400.27|397.87|400.2|397.8|0
1648464460000|2022-03-28 10:47:40|400.13|397.73|400.13|397.73|400.13|397.73|400.13|397.73|0
1648464470000|2022-03-28 10:47:50|400.06|397.66|400.06|397.66|400.06|397.66|400.06|397.66|0
1648464480000|2022-03-28 10:48:00|399.98|397.58|399.84|397.44|399.98|397.58|399.84|397.44|0
1648464490000|2022-03-28 10:48:10|399.69|397.29|399.55|397.15|399.69|397.29|399.55|397.15|0
1648464500000|2022-03-28 10:48:20|399.41|397.01|399.55|397.15|399.55|397.15|399.41|397.01|0
1648464510000|2022-03-28 10:48:30|399.62|397.22|399.41|397.01|399.62|397.22|399.41|397.01|0
1648464520000|2022-03-28 10:48:40|399.48|397.08|399.41|397.01|399.48|397.08|399.41|397.01|0
1648464530000|2022-03-28 10:48:50|399.55|397.15|399.55|397.15|399.55|397.15|399.41|397.01|0
1648464540000|2022-03-28 10:49:00|399.84|397.44|399.69|397.29|399.84|397.44|399.55|397.15|0
1648464550000|2022-03-28 10:49:10|399.77|397.37|399.84|397.44|399.84|397.44|399.69|397.29|0
1648464560000|2022-03-28 10:49:20|399.77|397.37|399.77|397.37|399.84|397.44|399.69|397.29|0
1648464570000|2022-03-28 10:49:30|399.84|397.44|399.84|397.44|399.84|397.44|399.69|397.29|0
1648464580000|2022-03-28 10:49:40|399.69|397.29|399.69|397.29|399.69|397.29|399.69|397.29|0
1648464590000|2022-03-28 10:49:50|399.84|397.44|399.84|397.44|399.84|397.44|399.84|397.44|0
1648464600000|2022-03-28 10:50:00|399.98|397.58|399.98|397.58|399.98|397.58|399.98|397.58|0
1648464610000|2022-03-28 10:50:10|400.12|397.72|400.12|397.72|400.27|397.87|400.06|397.66|0
1648464620000|2022-03-28 10:50:20|400.06|397.66|400.12|397.72|400.12|397.72|400.06|397.66|0
1648464630000|2022-03-28 10:50:30|400.06|397.66|400.12|397.72|400.12|397.72|400.06|397.66|0
1648464640000|2022-03-28 10:50:40|400.27|397.87|399.69|397.29|400.27|397.87|399.69|397.29|0
1648464650000|2022-03-28 10:50:50|399.55|397.15|399.69|397.29|399.69|397.29|399.55|397.15|0
1648464680000|2022-03-28 10:51:20|399.62|397.22|399.55|397.15|399.62|397.22|399.55|397.15|0
1648464690000|2022-03-28 10:51:30|399.69|397.29|399.69|397.29|399.69|397.29|399.69|397.29|0
1648464700000|2022-03-28 10:51:40|399.55|397.15|399.55|397.15|399.55|397.15|399.4|397|0
1648464710000|2022-03-28 10:51:50|399.84|397.44|400.12|397.72|400.41|398.01|399.84|397.44|0
1648464730000|2022-03-28 10:52:10|399.98|397.58|399.98|397.58|399.98|397.58|399.98|397.58|0
1648464740000|2022-03-28 10:52:20|400.27|397.87|400.27|397.87|400.27|397.87|400.27|397.87|0
1648464750000|2022-03-28 10:52:30|400.41|398.01|400.34|397.94|400.41|398.01|400.34|397.94|0
1648464760000|2022-03-28 10:52:40|400.41|398.01|400.41|398.01|400.41|398.01|400.41|398.01|0
1648464770000|2022-03-28 10:52:50|400.27|397.87|400.41|398.01|400.41|398.01|400.27|397.87|0
1648464780000|2022-03-28 10:53:00|400.49|398.09|400.12|397.72|400.56|398.16|400.12|397.72|0
1648464790000|2022-03-28 10:53:10|400.27|397.87|400.2|397.8|400.27|397.87|400.2|397.8|0
1648464800000|2022-03-28 10:53:20|400.27|397.87|400.27|397.87|400.27|397.87|400.27|397.87|0
1648464810000|2022-03-28 10:53:30|400.12|397.72|400.12|397.72|400.12|397.72|400.12|397.72|0
1648464820000|2022-03-28 10:53:40|400.27|397.87|400.41|398.01|400.41|398.01|400.27|397.87|0
1648464840000|2022-03-28 10:54:00|400.56|398.16|400.56|398.16|400.56|398.16|400.56|398.16|0
1648464860000|2022-03-28 10:54:20|400.84|398.44|400.84|398.44|400.84|398.44|400.84|398.44|0
1648464870000|2022-03-28 10:54:30|400.77|398.37|400.63|398.23|400.77|398.37|400.63|398.23|0
1648464880000|2022-03-28 10:54:40|400.56|398.16|400.56|398.16|400.56|398.16|400.56|398.16|0
1648464890000|2022-03-28 10:54:50|400.55|398.15|400.55|398.15|400.55|398.15|400.55|398.15|0
1648464900000|2022-03-28 10:55:00|400.49|398.09|400.49|398.09|400.49|398.09|400.49|398.09|0
1648464910000|2022-03-28 10:55:10|400.55|398.15|400.55|398.15|400.55|398.15|400.55|398.15|0
1648464920000|2022-03-28 10:55:20|400.49|398.09|400.41|398.01|400.49|398.09|400.41|398.01|0
1648464950000|2022-03-28 10:55:50|400.27|397.87|400.2|397.8|400.27|397.87|400.2|397.8|0
1648464960000|2022-03-28 10:56:00|400.27|397.87|400.49|398.09|400.49|398.09|400.27|397.87|0
1648464970000|2022-03-28 10:56:10|400.55|398.15|400.55|398.15|400.55|398.15|400.49|398.09|0
1648464990000|2022-03-28 10:56:30|400.7|398.3|401.71|399.31|401.71|399.31|400.7|398.3|0
1648465000000|2022-03-28 10:56:40|401.64|399.24|401.56|399.16|401.64|399.24|401.56|399.16|0
1648465010000|2022-03-28 10:56:50|401.71|399.31|401.71|399.31|401.71|399.31|401.71|399.31|0
1648465020000|2022-03-28 10:57:00|401.56|399.16|401.56|399.16|401.56|399.16|401.56|399.16|0
1648465030000|2022-03-28 10:57:10|401.42|399.02|401.42|399.02|401.56|399.16|401.42|399.02|0
1648465040000|2022-03-28 10:57:20|401.27|398.87|401.42|399.02|401.42|399.02|401.27|398.87|0
1648465050000|2022-03-28 10:57:30|401.49|399.09|401.42|399.02|401.49|399.09|401.27|398.87|0
1648465060000|2022-03-28 10:57:40|401.35|398.95|401.42|399.02|401.42|399.02|401.35|398.95|0
1648465070000|2022-03-28 10:57:50|401.35|398.95|401.27|398.87|401.35|398.95|401.27|398.87|0
1648465080000|2022-03-28 10:58:00|401.35|398.95|401.27|398.87|401.35|398.95|401.27|398.87|0
1648465090000|2022-03-28 10:58:10|401.42|399.02|401.49|399.09|401.56|399.16|401.42|399.02|0
1648465100000|2022-03-28 10:58:20|401.27|398.87|401.27|398.87|401.27|398.87|401.27|398.87|0
1648465110000|2022-03-28 10:58:30|401.21|398.81|401.21|398.81|401.21|398.81|401.21|398.81|0
1648465120000|2022-03-28 10:58:40|401.13|398.73|400.7|398.3|401.13|398.73|400.7|398.3|0
1648465130000|2022-03-28 10:58:50|400.77|398.37|400.84|398.44|400.84|398.44|400.55|398.15|0
1648465140000|2022-03-28 10:59:00|400.7|398.3|400.7|398.3|400.7|398.3|400.7|398.3|0
1648465150000|2022-03-28 10:59:10|400.55|398.15|400.55|398.15|400.7|398.3|400.55|398.15|0
1648465160000|2022-03-28 10:59:20|400.7|398.3|400.63|398.23|400.7|398.3|400.63|398.23|0
1648465170000|2022-03-28 10:59:30|400.7|398.3|400.63|398.23|400.7|398.3|400.63|398.23|0
1648465180000|2022-03-28 10:59:40|400.55|398.15|400.55|398.15|400.63|398.23|400.55|398.15|0
1648465190000|2022-03-28 10:59:50|400.48|398.08|400.48|398.08|400.48|398.08|400.48|398.08|0
1648465200000|2022-03-28 11:00:00|400.12|397.72|400.2|397.8|400.27|397.87|400.12|397.72|0
1648465210000|2022-03-28 11:00:10|400.12|397.72|399.83|397.43|400.12|397.72|399.83|397.43|0
1648465220000|2022-03-28 11:00:20|399.4|397|399.4|397|399.4|397|399.11|396.71|0
1648465230000|2022-03-28 11:00:30|399.33|396.93|399.26|396.86|399.33|396.93|399.26|396.86|0
1648465240000|2022-03-28 11:00:40|399.4|397|399.55|397.15|399.55|397.15|399.4|397|0
1648465250000|2022-03-28 11:00:50|399.4|397|399.4|397|399.4|397|399.4|397|0
1648465260000|2022-03-28 11:01:00|399.55|397.15|399.76|397.36|399.83|397.43|399.55|397.15|0
1648465270000|2022-03-28 11:01:10|399.69|397.29|399.69|397.29|399.69|397.29|399.62|397.22|0
1648465280000|2022-03-28 11:01:20|399.83|397.43|399.54|397.14|399.83|397.43|399.54|397.14|0
1648465290000|2022-03-28 11:01:30|399.33|396.93|399.4|397|399.4|397|399.33|396.93|0
1648465300000|2022-03-28 11:01:40|399.54|397.14|399.26|396.86|399.54|397.14|399.26|396.86|0
1648465310000|2022-03-28 11:01:50|399.33|396.93|399.4|397|399.4|397|399.26|396.86|0
1648465320000|2022-03-28 11:02:00|399.33|396.93|399.26|396.86|399.33|396.93|399.26|396.86|0
1648465330000|2022-03-28 11:02:10|399.54|397.14|399.26|396.86|399.54|397.14|399.26|396.86|0
1648465340000|2022-03-28 11:02:20|399.4|397|399.4|397|399.4|397|399.4|397|0
1648465350000|2022-03-28 11:02:30|399.54|397.14|399.54|397.14|399.54|397.14|399.54|397.14|0
1648465360000|2022-03-28 11:02:40|399.4|397|399.4|397|399.4|397|399.26|396.86|0
1648465370000|2022-03-28 11:02:50|399.54|397.14|399.26|396.86|399.54|397.14|399.26|396.86|0
1648465380000|2022-03-28 11:03:00|399.4|397|399.54|397.14|399.54|397.14|399.4|397|0
1648465390000|2022-03-28 11:03:10|399.33|396.93|399.33|396.93|399.4|397|399.33|396.93|0
1648465400000|2022-03-28 11:03:20|399.4|397|399.26|396.86|399.4|397|399.26|396.86|0
1648465410000|2022-03-28 11:03:30|399.4|397|399.83|397.43|399.83|397.43|399.26|396.86|0
1648465420000|2022-03-28 11:03:40|399.69|397.29|399.69|397.29|399.69|397.29|399.69|397.29|0
1648465430000|2022-03-28 11:03:50|399.4|397|399.4|397|399.4|397|399.26|396.86|0
1648465440000|2022-03-28 11:04:00|399.33|396.93|399.11|396.71|399.33|396.93|399.11|396.71|0
1648465450000|2022-03-28 11:04:10|398.97|396.57|398.97|396.57|398.97|396.57|398.97|396.57|0
1648465480000|2022-03-28 11:04:40|398.82|396.42|398.97|396.57|398.97|396.57|398.82|396.42|0
1648465490000|2022-03-28 11:04:50|398.82|396.42|398.82|396.42|398.82|396.42|398.82|396.42|0
1648465500000|2022-03-28 11:05:00|398.97|396.57|399.11|396.71|399.11|396.71|398.97|396.57|0
1648465510000|2022-03-28 11:05:10|398.97|396.57|399.11|396.71|399.11|396.71|398.97|396.57|0
1648465520000|2022-03-28 11:05:20|399.26|396.86|399.26|396.86|399.26|396.86|399.26|396.86|0
1648465530000|2022-03-28 11:05:30|399.11|396.71|399.04|396.64|399.11|396.71|399.04|396.64|0
1648465540000|2022-03-28 11:05:40|399.11|396.71|399.11|396.71|399.11|396.71|399.11|396.71|0
1648465550000|2022-03-28 11:05:50|399.26|396.86|399.26|396.86|399.26|396.86|399.26|396.86|0
1648465560000|2022-03-28 11:06:00|399.11|396.71|399.11|396.71|399.11|396.71|399.04|396.64|0
1648465570000|2022-03-28 11:06:10|399.26|396.86|399.11|396.71|399.26|396.86|399.11|396.71|0
1648465600000|2022-03-28 11:06:40|399.26|396.86|399.26|396.86|399.26|396.86|399.26|396.86|0
1648465610000|2022-03-28 11:06:50|399.19|396.79|399.26|396.86|399.26|396.86|399.19|396.79|0
1648465620000|2022-03-28 11:07:00|399.4|397|399.26|396.86|399.4|397|399.26|396.86|0
1648465630000|2022-03-28 11:07:10|399.11|396.71|399.11|396.71|399.11|396.71|399.11|396.71|0
1648465640000|2022-03-28 11:07:20|399.26|396.86|399.19|396.79|399.26|396.86|399.11|396.71|0
1648465650000|2022-03-28 11:07:30|399.26|396.86|399.26|396.86|399.4|397|399.26|396.86|0
1648465660000|2022-03-28 11:07:40|399.4|397|399.25|396.85|399.4|397|399.25|396.85|0
1648465690000|2022-03-28 11:08:10|398.82|396.42|398.82|396.42|398.82|396.42|398.82|396.42|0
1648465710000|2022-03-28 11:08:30|399.57|397.17|398.71|396.31|399.57|397.17|398.42|396.02|0
1648465720000|2022-03-28 11:08:40|398.85|396.45|398.85|396.45|398.85|396.45|398.85|396.45|0
1648465730000|2022-03-28 11:08:50|398.71|396.31|397.83|395.43|398.71|396.31|397.83|395.43|0
1648465740000|2022-03-28 11:09:00|397.68|395.28|397.68|395.28|397.83|395.43|397.68|395.28|0
1648465750000|2022-03-28 11:09:10|397.9|395.5|397.83|395.43|397.9|395.5|397.83|395.43|0
1648465760000|2022-03-28 11:09:20|397.97|395.57|397.97|395.57|397.97|395.57|397.97|395.57|0
1648465770000|2022-03-28 11:09:30|397.83|395.43|397.9|395.5|397.97|395.57|397.83|395.43|0
1648465780000|2022-03-28 11:09:40|397.97|395.57|397.83|395.43|397.97|395.57|397.83|395.43|0
1648465790000|2022-03-28 11:09:50|397.68|395.28|397.83|395.43|397.83|395.43|397.68|395.28|0
1648465800000|2022-03-28 11:10:00|397.68|395.28|397.11|394.71|397.68|395.28|397.11|394.71|0
1648465810000|2022-03-28 11:10:10|396.97|394.57|397.18|394.78|397.18|394.78|396.97|394.57|0
1648465820000|2022-03-28 11:10:20|397.25|394.85|397.54|395.14|397.68|395.28|397.25|394.85|0
1648465830000|2022-03-28 11:10:30|397.4|395|397.4|395|397.4|395|397.4|395|0
1648465840000|2022-03-28 11:10:40|397.25|394.85|397.4|395|397.4|395|397.25|394.85|0
1648465850000|2022-03-28 11:10:50|397.25|394.85|397.4|395|397.4|395|397.25|394.85|0
1648465860000|2022-03-28 11:11:00|397.25|394.85|397.4|395|397.4|395|397.25|394.85|0
1648465870000|2022-03-28 11:11:10|397.25|394.85|397.4|395|397.4|395|397.25|394.85|0
1648465890000|2022-03-28 11:11:30|397.68|395.28|397.25|394.85|397.68|395.28|397.25|394.85|0
1648465900000|2022-03-28 11:11:40|397.18|394.78|397.4|395|397.4|395|397.18|394.78|0
1648465910000|2022-03-28 11:11:50|397.54|395.14|397.68|395.28|397.68|395.28|397.54|395.14|0
1648465920000|2022-03-28 11:12:00|397.83|395.43|397.9|395.5|397.97|395.57|397.83|395.43|0
1648465930000|2022-03-28 11:12:10|397.83|395.43|398.4|396|398.4|396|397.83|395.43|0
1648465940000|2022-03-28 11:12:20|398.26|395.86|398.54|396.14|398.54|396.14|398.26|395.86|0
1648465950000|2022-03-28 11:12:30|398.69|396.29|398.69|396.29|398.69|396.29|398.69|396.29|0
1648465960000|2022-03-28 11:12:40|398.76|396.36|398.62|396.22|398.76|396.36|398.62|396.22|0
1648465970000|2022-03-28 11:12:50|398.54|396.14|398.47|396.07|398.54|396.14|398.4|396|0
1648465980000|2022-03-28 11:13:00|398.54|396.14|398.26|395.86|398.54|396.14|398.26|395.86|0
1648465990000|2022-03-28 11:13:10|398.54|396.14|398.54|396.14|398.54|396.14|398.54|396.14|0
1648466000000|2022-03-28 11:13:20|398.4|396|398.54|396.14|398.54|396.14|398.4|396|0
1648466010000|2022-03-28 11:13:30|398.4|396|398.4|396|398.4|396|398.33|395.93|0
1648466020000|2022-03-28 11:13:40|398.33|395.93|398.4|396|398.4|396|398.33|395.93|0
1648466030000|2022-03-28 11:13:50|398.33|395.93|398.4|396|398.4|396|398.33|395.93|0
1648466040000|2022-03-28 11:14:00|398.26|395.86|398.26|395.86|398.4|396|398.26|395.86|0
1648466050000|2022-03-28 11:14:10|398.11|395.71|397.97|395.57|398.11|395.71|397.97|395.57|0
1648466060000|2022-03-28 11:14:20|397.82|395.42|397.82|395.42|397.82|395.42|397.82|395.42|0
1648466070000|2022-03-28 11:14:30|397.9|395.5|397.97|395.57|397.97|395.57|397.9|395.5|0
1648466090000|2022-03-28 11:14:50|397.82|395.42|397.97|395.57|397.97|395.57|397.82|395.42|0
1648466100000|2022-03-28 11:15:00|398.04|395.64|398.11|395.71|398.11|395.71|398.04|395.64|0
1648466110000|2022-03-28 11:15:10|397.97|395.57|398.04|395.64|398.04|395.64|397.97|395.57|0
1648466120000|2022-03-28 11:15:20|397.97|395.57|397.97|395.57|397.97|395.57|397.97|395.57|0
1648466130000|2022-03-28 11:15:30|398.11|395.71|398.11|395.71|398.11|395.71|398.11|395.71|0
1648466140000|2022-03-28 11:15:40|398.04|395.64|397.82|395.42|398.04|395.64|397.82|395.42|0
1648466150000|2022-03-28 11:15:50|397.97|395.57|397.97|395.57|398.11|395.71|397.97|395.57|0
1648466160000|2022-03-28 11:16:00|398.04|395.64|397.82|395.42|398.04|395.64|397.82|395.42|0
1648466170000|2022-03-28 11:16:10|397.97|395.57|397.97|395.57|397.97|395.57|397.97|395.57|0
1648466180000|2022-03-28 11:16:20|398.04|395.64|397.97|395.57|398.04|395.64|397.97|395.57|0
1648466190000|2022-03-28 11:16:30|397.9|395.5|398.11|395.71|398.11|395.71|397.9|395.5|0
1648466200000|2022-03-28 11:16:40|398.04|395.64|398.11|395.71|398.11|395.71|398.04|395.64|0
1648466210000|2022-03-28 11:16:50|397.82|395.42|397.76|395.36|397.82|395.42|397.76|395.36|0
1648466220000|2022-03-28 11:17:00|397.82|395.42|397.82|395.42|397.82|395.42|397.68|395.28|0
1648466230000|2022-03-28 11:17:10|397.54|395.14|397.25|394.85|397.54|395.14|397.25|394.85|0
1648466240000|2022-03-28 11:17:20|397.18|394.78|397.18|394.78|397.18|394.78|397.18|394.78|0
1648466250000|2022-03-28 11:17:30|397.25|394.85|397.11|394.71|397.25|394.85|397.11|394.71|0
1648466260000|2022-03-28 11:17:40|397.25|394.85|397.25|394.85|397.25|394.85|397.25|394.85|0
1648466270000|2022-03-28 11:17:50|397.11|394.71|397.11|394.71|397.11|394.71|397.11|394.71|0
1648466280000|2022-03-28 11:18:00|396.96|394.56|396.96|394.56|396.96|394.56|396.9|394.5|0
1648466290000|2022-03-28 11:18:10|396.9|394.5|396.96|394.56|396.96|394.56|396.82|394.42|0
1648466300000|2022-03-28 11:18:20|397.11|394.71|397.18|394.78|397.18|394.78|397.11|394.71|0
1648466310000|2022-03-28 11:18:30|397.11|394.71|397.11|394.71|397.11|394.71|397.11|394.71|0
1648466320000|2022-03-28 11:18:40|396.96|394.56|396.96|394.56|396.96|394.56|396.9|394.5|0
1648466330000|2022-03-28 11:18:50|396.9|394.5|396.96|394.56|396.96|394.56|396.82|394.42|0
1648466340000|2022-03-28 11:19:00|396.82|394.42|396.75|394.35|396.82|394.42|396.68|394.28|0
1648466350000|2022-03-28 11:19:10|396.68|394.28|396.39|393.99|396.68|394.28|396.39|393.99|0
1648466360000|2022-03-28 11:19:20|396.53|394.13|396.39|393.99|396.53|394.13|396.39|393.99|0
1648466370000|2022-03-28 11:19:30|396.25|393.85|396.39|393.99|396.39|393.99|396.25|393.85|0
1648466380000|2022-03-28 11:19:40|396.25|393.85|396.25|393.85|396.25|393.85|396.25|393.85|0
1648466400000|2022-03-28 11:20:00|396.39|393.99|396.39|393.99|396.39|393.99|396.39|393.99|0
1648466420000|2022-03-28 11:20:20|396.25|393.85|396.1|393.7|396.25|393.85|396.1|393.7|0
1648466430000|2022-03-28 11:20:30|396.25|393.85|396.1|393.7|396.25|393.85|396.1|393.7|0
1648466440000|2022-03-28 11:20:40|396.25|393.85|396.39|393.99|396.39|393.99|396.25|393.85|0
1648466450000|2022-03-28 11:20:50|396.53|394.13|396.39|393.99|396.53|394.13|396.39|393.99|0
1648466460000|2022-03-28 11:21:00|396.25|393.85|396.39|393.99|396.39|393.99|396.25|393.85|0
1648466470000|2022-03-28 11:21:10|396.53|394.13|396.39|393.99|396.53|394.13|396.32|393.92|0
1648466480000|2022-03-28 11:21:20|396.25|393.85|396.25|393.85|396.25|393.85|396.25|393.85|0
1648466490000|2022-03-28 11:21:30|396.39|393.99|396.53|394.13|396.53|394.13|396.39|393.99|0
1648466510000|2022-03-28 11:21:50|396.68|394.28|396.82|394.42|396.96|394.56|396.68|394.28|0
1648466520000|2022-03-28 11:22:00|396.75|394.35|396.82|394.42|396.82|394.42|396.75|394.35|0
1648466530000|2022-03-28 11:22:10|396.68|394.28|396.68|394.28|396.68|394.28|396.68|394.28|0
1648466540000|2022-03-28 11:22:20|396.53|394.13|396.53|394.13|396.53|394.13|396.53|394.13|0
1648466560000|2022-03-28 11:22:40|396.68|394.28|396.53|394.13|396.68|394.28|396.53|394.13|0
1648466570000|2022-03-28 11:22:50|396.82|394.42|396.68|394.28|396.82|394.42|396.68|394.28|0
1648466580000|2022-03-28 11:23:00|396.82|394.42|396.68|394.28|396.82|394.42|396.68|394.28|0
1648466590000|2022-03-28 11:23:10|396.82|394.42|397.11|394.71|397.11|394.71|396.82|394.42|0
1648466600000|2022-03-28 11:23:20|396.96|394.56|396.96|394.56|396.96|394.56|396.96|394.56|0
1648466610000|2022-03-28 11:23:30|396.82|394.42|396.82|394.42|396.82|394.42|396.82|394.42|0
1648466620000|2022-03-28 11:23:40|396.89|394.49|396.82|394.42|396.96|394.56|396.82|394.42|0
1648466630000|2022-03-28 11:23:50|396.96|394.56|396.82|394.42|396.96|394.56|396.82|394.42|0
1648466640000|2022-03-28 11:24:00|396.68|394.28|396.68|394.28|396.82|394.42|396.68|394.28|0
1648466660000|2022-03-28 11:24:20|396.61|394.21|396.61|394.21|396.61|394.21|396.61|394.21|0
1648466670000|2022-03-28 11:24:30|396.53|394.13|396.68|394.28|396.82|394.42|396.53|394.13|0
1648466680000|2022-03-28 11:24:40|396.53|394.13|396.53|394.13|396.53|394.13|396.53|394.13|0
1648466690000|2022-03-28 11:24:50|396.68|394.28|396.53|394.13|396.68|394.28|396.53|394.13|0
1648466710000|2022-03-28 11:25:10|396.46|394.06|396.53|394.13|396.53|394.13|396.39|393.99|0
1648466720000|2022-03-28 11:25:20|396.39|393.99|396.39|393.99|396.39|393.99|396.39|393.99|0
1648466730000|2022-03-28 11:25:30|396.32|393.92|396.39|393.99|396.39|393.99|396.32|393.92|0
1648466740000|2022-03-28 11:25:40|396.53|394.13|396.67|394.27|396.67|394.27|396.53|394.13|0
1648466750000|2022-03-28 11:25:50|396.53|394.13|396.53|394.13|396.53|394.13|396.53|394.13|0
1648466760000|2022-03-28 11:26:00|396.46|394.06|396.46|394.06|396.46|394.06|396.46|394.06|0
1648466770000|2022-03-28 11:26:10|396.39|393.99|396.39|393.99|396.39|393.99|396.39|393.99|0
1648466790000|2022-03-28 11:26:30|396.25|393.85|396.53|394.13|396.53|394.13|396.25|393.85|0
1648466800000|2022-03-28 11:26:40|396.39|393.99|396.39|393.99|396.53|394.13|396.39|393.99|0
1648466810000|2022-03-28 11:26:50|396.25|393.85|396.25|393.85|396.25|393.85|396.25|393.85|0
1648466820000|2022-03-28 11:27:00|396.1|393.7|396.1|393.7|396.1|393.7|396.1|393.7|0
1648466830000|2022-03-28 11:27:10|396.25|393.85|396.53|394.13|396.53|394.13|396.25|393.85|0
1648466840000|2022-03-28 11:27:20|396.39|393.99|396.25|393.85|396.39|393.99|396.25|393.85|0
1648466850000|2022-03-28 11:27:30|396.1|393.7|396.1|393.7|396.1|393.7|396.1|393.7|0
1648466860000|2022-03-28 11:27:40|396.25|393.85|396.25|393.85|396.25|393.85|396.25|393.85|0
1648466870000|2022-03-28 11:27:50|396.39|393.99|396.39|393.99|396.53|394.13|396.39|393.99|0
1648466880000|2022-03-28 11:28:00|396.24|393.84|396.24|393.84|396.24|393.84|396.24|393.84|0
1648466890000|2022-03-28 11:28:10|396.1|393.7|396.1|393.7|396.1|393.7|396.1|393.7|0
1648466910000|2022-03-28 11:28:30|396.24|393.84|396.39|393.99|396.39|393.99|396.24|393.84|0
1648466920000|2022-03-28 11:28:40|396.53|394.13|396.53|394.13|396.53|394.13|396.53|394.13|0
1648466930000|2022-03-28 11:28:50|396.39|393.99|396.39|393.99|396.39|393.99|396.39|393.99|0
1648466940000|2022-03-28 11:29:00|396.24|393.84|396.24|393.84|396.24|393.84|396.24|393.84|0
1648466950000|2022-03-28 11:29:10|396.1|393.7|396.1|393.7|396.1|393.7|396.1|393.7|0
1648466960000|2022-03-28 11:29:20|396.24|393.84|396.24|393.84|396.24|393.84|396.1|393.7|0
1648466970000|2022-03-28 11:29:30|396.39|393.99|396.24|393.84|396.39|393.99|396.24|393.84|0
1648466990000|2022-03-28 11:29:50|396.1|393.7|396.1|393.7|396.1|393.7|396.1|393.7|0
1648467000000|2022-03-28 11:30:00|396.24|393.84|396.24|393.84|396.24|393.84|396.24|393.84|0
1648467010000|2022-03-28 11:30:10|396.1|393.7|396.1|393.7|396.1|393.7|396.1|393.7|0
1648467030000|2022-03-28 11:30:30|396.24|393.84|396.1|393.7|396.24|393.84|396.1|393.7|0
1648467040000|2022-03-28 11:30:40|396.24|393.84|396.24|393.84|396.24|393.84|396.1|393.7|0
1648467070000|2022-03-28 11:31:10|396.1|393.7|396.1|393.7|396.1|393.7|396.1|393.7|0
1648467090000|2022-03-28 11:31:30|394.96|392.56|394.96|392.56|394.96|392.56|394.96|392.56|0
1648467100000|2022-03-28 11:31:40|395.1|392.7|395.24|392.84|395.39|392.99|395.1|392.7|0
1648467110000|2022-03-28 11:31:50|395.1|392.7|395.39|392.99|395.39|392.99|395.1|392.7|0
1648467120000|2022-03-28 11:32:00|395.24|392.84|395.24|392.84|395.24|392.84|395.24|392.84|0
1648467130000|2022-03-28 11:32:10|395.39|392.99|395.67|393.27|395.67|393.27|395.39|392.99|0
1648467150000|2022-03-28 11:32:30|395.53|393.13|395.67|393.27|395.67|393.27|395.53|393.13|0
1648467160000|2022-03-28 11:32:40|395.53|393.13|395.53|393.13|395.53|393.13|395.53|393.13|0
1648467170000|2022-03-28 11:32:50|395.39|392.99|395.6|393.2|395.6|393.2|395.39|392.99|0
1648467180000|2022-03-28 11:33:00|395.53|393.13|395.81|393.41|395.81|393.41|395.53|393.13|0
1648467190000|2022-03-28 11:33:10|396.1|393.7|395.96|393.56|396.1|393.7|395.81|393.41|0
1648467200000|2022-03-28 11:33:20|396.1|393.7|396.1|393.7|396.1|393.7|396.1|393.7|0
1648467210000|2022-03-28 11:33:30|395.81|393.41|395.96|393.56|395.96|393.56|395.81|393.41|0
1648467220000|2022-03-28 11:33:40|395.89|393.49|395.81|393.41|395.96|393.56|395.81|393.41|0
1648467240000|2022-03-28 11:34:00|395.67|393.27|395.53|393.13|395.67|393.27|395.53|393.13|0
1648467250000|2022-03-28 11:34:10|395.67|393.27|395.67|393.27|395.67|393.27|395.67|393.27|0
1648467260000|2022-03-28 11:34:20|395.81|393.41|395.81|393.41|395.81|393.41|395.81|393.41|0
1648467270000|2022-03-28 11:34:30|395.67|393.27|395.67|393.27|395.81|393.41|395.67|393.27|0
1648467280000|2022-03-28 11:34:40|395.53|393.13|395.24|392.84|395.53|393.13|395.24|392.84|0
1648467300000|2022-03-28 11:35:00|395.1|392.7|395.1|392.7|395.1|392.7|395.1|392.7|0
1648467310000|2022-03-28 11:35:10|395.24|392.84|395.1|392.7|395.24|392.84|395.1|392.7|0
1648467320000|2022-03-28 11:35:20|395.24|392.84|395.1|392.7|395.24|392.84|395.1|392.7|0
1648467330000|2022-03-28 11:35:30|395.03|392.63|395.1|392.7|395.1|392.7|394.96|392.56|0
1648467340000|2022-03-28 11:35:40|395.24|392.84|395.03|392.63|395.24|392.84|395.03|392.63|0
1648467350000|2022-03-28 11:35:50|395.1|392.7|395.24|392.84|395.24|392.84|395.1|392.7|0
1648467360000|2022-03-28 11:36:00|395.38|392.98|395.24|392.84|395.38|392.98|395.24|392.84|0
1648467370000|2022-03-28 11:36:10|395.1|392.7|394.96|392.56|395.1|392.7|394.96|392.56|0
1648467380000|2022-03-28 11:36:20|395.1|392.7|395.1|392.7|395.1|392.7|395.1|392.7|0
1648467390000|2022-03-28 11:36:30|394.96|392.56|394.39|391.99|394.96|392.56|394.39|391.99|0
1648467400000|2022-03-28 11:36:40|394.53|392.13|394.53|392.13|394.53|392.13|394.39|391.99|0
1648467410000|2022-03-28 11:36:50|394.39|391.99|394.24|391.84|394.39|391.99|394.1|391.7|0
1648467420000|2022-03-28 11:37:00|394.53|392.13|394.53|392.13|394.53|392.13|394.39|391.99|0
1648467430000|2022-03-28 11:37:10|394.67|392.27|394.6|392.2|394.67|392.27|394.6|392.2|0
1648467440000|2022-03-28 11:37:20|394.53|392.13|394.53|392.13|394.53|392.13|394.53|392.13|0
1648467450000|2022-03-28 11:37:30|394.39|391.99|394.39|391.99|394.39|391.99|394.39|391.99|0
1648467460000|2022-03-28 11:37:40|394.53|392.13|394.53|392.13|394.53|392.13|394.53|392.13|0
1648467470000|2022-03-28 11:37:50|394.67|392.27|394.81|392.41|394.96|392.56|394.67|392.27|0
1648467480000|2022-03-28 11:38:00|394.67|392.27|394.81|392.41|394.81|392.41|394.67|392.27|0
1648467500000|2022-03-28 11:38:20|394.74|392.34|394.67|392.27|394.74|392.34|394.67|392.27|0
1648467510000|2022-03-28 11:38:30|394.81|392.41|394.67|392.27|394.81|392.41|394.67|392.27|0
1648467520000|2022-03-28 11:38:40|394.53|392.13|394.53|392.13|394.6|392.2|394.53|392.13|0
1648467550000|2022-03-28 11:39:10|394.67|392.27|394.67|392.27|394.67|392.27|394.67|392.27|0
1648467570000|2022-03-28 11:39:30|394.6|392.2|394.53|392.13|394.6|392.2|394.38|391.98|0
1648467580000|2022-03-28 11:39:40|394.46|392.06|394.67|392.27|394.67|392.27|394.46|392.06|0
1648467590000|2022-03-28 11:39:50|394.53|392.13|394.81|392.41|394.81|392.41|394.53|392.13|0
1648467610000|2022-03-28 11:40:10|394.95|392.55|395.81|393.41|395.81|393.41|394.95|392.55|0
1648467620000|2022-03-28 11:40:20|395.95|393.55|395.81|393.41|395.95|393.55|395.81|393.41|0
1648467630000|2022-03-28 11:40:30|395.95|393.55|395.89|393.49|395.95|393.55|395.81|393.41|0
1648467640000|2022-03-28 11:40:40|395.81|393.41|395.81|393.41|395.95|393.55|395.81|393.41|0
1648467650000|2022-03-28 11:40:50|395.67|393.27|396.1|393.7|396.1|393.7|395.67|393.27|0
1648467660000|2022-03-28 11:41:00|395.95|393.55|395.95|393.55|396.1|393.7|395.95|393.55|0
1648467670000|2022-03-28 11:41:10|395.53|393.13|395.67|393.27|395.67|393.27|395.38|392.98|0
1648467680000|2022-03-28 11:41:20|395.74|393.34|395.67|393.27|395.81|393.41|395.53|393.13|0
1648467690000|2022-03-28 11:41:30|395.53|393.13|395.38|392.98|395.53|393.13|395.38|392.98|0
1648467710000|2022-03-28 11:41:50|395.24|392.84|395.24|392.84|395.24|392.84|395.24|392.84|0
1648467720000|2022-03-28 11:42:00|395.38|392.98|395.53|393.13|395.53|393.13|395.38|392.98|0
1648467740000|2022-03-28 11:42:20|395.38|392.98|395.53|393.13|395.53|393.13|395.38|392.98|0
1648467750000|2022-03-28 11:42:30|395.67|393.27|395.81|393.41|395.81|393.41|395.67|393.27|0
1648467760000|2022-03-28 11:42:40|395.67|393.27|395.52|393.12|395.74|393.34|395.52|393.12|0
1648467770000|2022-03-28 11:42:50|395.67|393.27|395.67|393.27|395.67|393.27|395.67|393.27|0
1648467780000|2022-03-28 11:43:00|395.81|393.41|395.81|393.41|395.81|393.41|395.81|393.41|0
1648467790000|2022-03-28 11:43:10|395.95|393.55|395.95|393.55|395.95|393.55|395.95|393.55|0
1648467800000|2022-03-28 11:43:20|395.81|393.41|395.95|393.55|395.95|393.55|395.81|393.41|0
1648467810000|2022-03-28 11:43:30|395.81|393.41|395.81|393.41|395.95|393.55|395.81|393.41|0
1648467830000|2022-03-28 11:43:50|395.67|393.27|395.67|393.27|395.67|393.27|395.67|393.27|0
1648467840000|2022-03-28 11:44:00|395.6|393.2|395.67|393.27|395.81|393.41|395.6|393.2|0
1648467850000|2022-03-28 11:44:10|395.52|393.12|395.52|393.12|395.52|393.12|395.52|393.12|0
1648467860000|2022-03-28 11:44:20|395.38|392.98|395.24|392.84|395.38|392.98|395.24|392.84|0
1648467870000|2022-03-28 11:44:30|395.31|392.91|395.52|393.12|395.52|393.12|395.31|392.91|0
1648467880000|2022-03-28 11:44:40|395.38|392.98|396.14|393.74|396.14|393.74|395.38|392.98|0
1648467890000|2022-03-28 11:44:50|394.76|392.36|394.76|392.36|394.76|392.36|394.76|392.36|0
1648467900000|2022-03-28 11:45:00|394.7|392.3|394.76|392.36|394.76|392.36|394.7|392.3|0
1648467910000|2022-03-28 11:45:10|394.7|392.3|394.62|392.22|394.7|392.3|394.62|392.22|0
1648467920000|2022-03-28 11:45:20|395.78|393.38|395.78|393.38|395.78|393.38|395.78|393.38|0
1648467930000|2022-03-28 11:45:30|395.63|393.23|395.49|393.09|395.63|393.23|395.49|393.09|0
1648467940000|2022-03-28 11:45:40|395.63|393.23|395.63|393.23|395.63|393.23|395.63|393.23|0
1648467950000|2022-03-28 11:45:50|395.49|393.09|395.49|393.09|395.49|393.09|395.49|393.09|0
1648467960000|2022-03-28 11:46:00|395.57|393.17|395.49|393.09|395.57|393.17|395.49|393.09|0
1648467970000|2022-03-28 11:46:10|395.57|393.17|395.57|393.17|395.57|393.17|395.57|393.17|0
1648467980000|2022-03-28 11:46:20|395.56|393.16|395.92|393.52|395.92|393.52|395.56|393.16|0
1648468000000|2022-03-28 11:46:40|395.78|393.38|395.78|393.38|395.78|393.38|395.78|393.38|0
1648468010000|2022-03-28 11:46:50|395.71|393.31|395.71|393.31|395.78|393.38|395.71|393.31|0
1648468020000|2022-03-28 11:47:00|395.78|393.38|395.63|393.23|395.78|393.38|395.63|393.23|0
1648468030000|2022-03-28 11:47:10|395.49|393.09|395.49|393.09|395.49|393.09|395.42|393.02|0
1648468040000|2022-03-28 11:47:20|395.35|392.95|395.35|392.95|395.35|392.95|395.35|392.95|0
1648468050000|2022-03-28 11:47:30|395.49|393.09|395.49|393.09|395.49|393.09|395.35|392.95|0
1648468060000|2022-03-28 11:47:40|395.63|393.23|395.63|393.23|395.63|393.23|395.63|393.23|0
1648468070000|2022-03-28 11:47:50|395.78|393.38|395.78|393.38|395.78|393.38|395.78|393.38|0
1648468080000|2022-03-28 11:48:00|395.71|393.31|395.63|393.23|395.71|393.31|395.63|393.23|0
1648468090000|2022-03-28 11:48:10|395.78|393.38|395.78|393.38|395.78|393.38|395.78|393.38|0
1648468100000|2022-03-28 11:48:20|395.71|393.31|395.63|393.23|395.78|393.38|395.63|393.23|0
1648468110000|2022-03-28 11:48:30|395.56|393.16|395.63|393.23|395.63|393.23|395.56|393.16|0
1648468120000|2022-03-28 11:48:40|395.78|393.38|395.63|393.23|395.78|393.38|395.63|393.23|0
1648468130000|2022-03-28 11:48:50|395.49|393.09|395.49|393.09|395.49|393.09|395.49|393.09|0
1648468140000|2022-03-28 11:49:00|395.63|393.23|395.49|393.09|395.63|393.23|395.49|393.09|0
1648468150000|2022-03-28 11:49:10|395.63|393.23|395.63|393.23|395.63|393.23|395.63|393.23|0
1648468170000|2022-03-28 11:49:30|395.49|393.09|395.2|392.8|395.49|393.09|395.2|392.8|0
1648468180000|2022-03-28 11:49:40|395.06|392.66|395.14|392.74|395.2|392.8|395.06|392.66|0
1648468190000|2022-03-28 11:49:50|395.06|392.66|395.2|392.8|395.2|392.8|395.06|392.66|0
1648468200000|2022-03-28 11:50:00|395.06|392.66|395.06|392.66|395.06|392.66|395.06|392.66|0
1648468210000|2022-03-28 11:50:10|395.2|392.8|395.2|392.8|395.2|392.8|395.14|392.74|0
1648468220000|2022-03-28 11:50:20|395.35|392.95|395.35|392.95|395.35|392.95|395.35|392.95|0
1648468240000|2022-03-28 11:50:40|395.49|393.09|395.49|393.09|395.49|393.09|395.49|393.09|0
1648468260000|2022-03-28 11:51:00|395.63|393.23|395.42|393.02|395.63|393.23|395.42|393.02|0
1648468270000|2022-03-28 11:51:10|395.49|393.09|395.56|393.16|395.56|393.16|395.49|393.09|0
1648468280000|2022-03-28 11:51:20|395.63|393.23|395.63|393.23|395.63|393.23|395.63|393.23|0
1648468290000|2022-03-28 11:51:30|395.77|393.37|395.77|393.37|395.77|393.37|395.77|393.37|0
1648468300000|2022-03-28 11:51:40|395.92|393.52|395.77|393.37|395.92|393.52|395.77|393.37|0
1648468310000|2022-03-28 11:51:50|395.63|393.23|395.92|393.52|395.92|393.52|395.49|393.09|0
1648468320000|2022-03-28 11:52:00|396.06|393.66|395.77|393.37|396.06|393.66|395.77|393.37|0
1648468330000|2022-03-28 11:52:10|395.92|393.52|395.92|393.52|395.92|393.52|395.92|393.52|0
1648468390000|2022-03-28 11:53:10|395.85|393.45|395.92|393.52|395.92|393.52|395.85|393.45|0
1648468400000|2022-03-28 11:53:20|395.85|393.45|395.92|393.52|395.92|393.52|395.77|393.37|0
1648468410000|2022-03-28 11:53:30|396.06|393.66|396.2|393.8|396.2|393.8|396.06|393.66|0
1648468420000|2022-03-28 11:53:40|396.06|393.66|396.2|393.8|396.2|393.8|396.06|393.66|0
1648468430000|2022-03-28 11:53:50|396.13|393.73|395.92|393.52|396.13|393.73|395.92|393.52|0
1648468440000|2022-03-28 11:54:00|395.85|393.45|395.85|393.45|395.85|393.45|395.85|393.45|0
1648468450000|2022-03-28 11:54:10|395.92|393.52|395.92|393.52|395.92|393.52|395.92|393.52|0
1648468460000|2022-03-28 11:54:20|395.77|393.37|395.35|392.95|395.85|393.45|395.35|392.95|0
1648468470000|2022-03-28 11:54:30|395.49|393.09|395.49|393.09|395.49|393.09|395.49|393.09|0
1648468480000|2022-03-28 11:54:40|395.35|392.95|395.63|393.23|395.63|393.23|395.35|392.95|0
1648468490000|2022-03-28 11:54:50|395.56|393.16|395.63|393.23|395.63|393.23|395.56|393.16|0
1648468500000|2022-03-28 11:55:00|395.7|393.3|395.63|393.23|395.7|393.3|395.63|393.23|0
1648468510000|2022-03-28 11:55:10|395.77|393.37|395.92|393.52|396.06|393.66|395.77|393.37|0
1648468530000|2022-03-28 11:55:30|396.06|393.66|396.06|393.66|396.06|393.66|395.99|393.59|0
1648468550000|2022-03-28 11:55:50|396.13|393.73|395.77|393.37|396.13|393.73|395.77|393.37|0
1648468560000|2022-03-28 11:56:00|395.92|393.52|395.63|393.23|395.92|393.52|395.63|393.23|0
1648468570000|2022-03-28 11:56:10|395.7|393.3|395.63|393.23|395.7|393.3|395.63|393.23|0
1648468580000|2022-03-28 11:56:20|395.2|392.8|395.34|392.94|395.34|392.94|395.2|392.8|0
1648468590000|2022-03-28 11:56:30|395.63|393.23|395.34|392.94|395.63|393.23|395.34|392.94|0
1648468600000|2022-03-28 11:56:40|395.2|392.8|395.2|392.8|395.2|392.8|395.2|392.8|0
1648468610000|2022-03-28 11:56:50|395.28|392.88|395.28|392.88|395.28|392.88|395.28|392.88|0
1648468620000|2022-03-28 11:57:00|395.34|392.94|395.2|392.8|395.34|392.94|395.2|392.8|0
1648468630000|2022-03-28 11:57:10|395.13|392.73|395.13|392.73|395.13|392.73|395.13|392.73|0
1648468640000|2022-03-28 11:57:20|395.06|392.66|395.2|392.8|395.34|392.94|395.06|392.66|0
1648468650000|2022-03-28 11:57:30|395.06|392.66|395.06|392.66|395.06|392.66|394.92|392.52|0
1648468660000|2022-03-28 11:57:40|394.92|392.52|395.06|392.66|395.06|392.66|394.92|392.52|0
1648468670000|2022-03-28 11:57:50|395.2|392.8|395.2|392.8|395.2|392.8|395.2|392.8|0
1648468680000|2022-03-28 11:58:00|395.34|392.94|395.34|392.94|395.34|392.94|395.34|392.94|0
1648468690000|2022-03-28 11:58:10|395.2|392.8|395.2|392.8|395.2|392.8|395.2|392.8|0
1648468700000|2022-03-28 11:58:20|395.34|392.94|395.34|392.94|395.34|392.94|395.34|392.94|0
1648468710000|2022-03-28 11:58:30|395.49|393.09|395.63|393.23|395.63|393.23|395.49|393.09|0
1648468720000|2022-03-28 11:58:40|395.56|393.16|395.49|393.09|395.63|393.23|395.49|393.09|0
1648468730000|2022-03-28 11:58:50|395.34|392.94|395.49|393.09|395.49|393.09|395.34|392.94|0
1648468740000|2022-03-28 11:59:00|395.42|393.02|395.34|392.94|395.42|393.02|395.34|392.94|0
1648468750000|2022-03-28 11:59:10|395.42|393.02|395.34|392.94|395.42|393.02|395.34|392.94|0
1648468760000|2022-03-28 11:59:20|395.2|392.8|395.2|392.8|395.2|392.8|395.2|392.8|0
1648468770000|2022-03-28 11:59:30|395.06|392.66|395.2|392.8|395.2|392.8|395.06|392.66|0
1648468780000|2022-03-28 11:59:40|395.06|392.66|395.2|392.8|395.2|392.8|395.06|392.66|0
1648468790000|2022-03-28 11:59:50|395.13|392.73|395.13|392.73|395.2|392.8|395.13|392.73|0
1648468800000|2022-03-28 12:00:00|395.2|392.8|395.2|392.8|395.2|392.8|394.77|392.37|0
1648468810000|2022-03-28 12:00:10|395.34|392.94|395.27|392.87|395.34|392.94|395.2|392.8|0
1648468820000|2022-03-28 12:00:20|395.49|393.09|395.77|393.37|395.77|393.37|395.49|393.09|0
1648468830000|2022-03-28 12:00:30|395.63|393.23|395.34|392.94|395.63|393.23|395.34|392.94|0
1648468840000|2022-03-28 12:00:40|395.2|392.8|395.2|392.8|395.2|392.8|395.06|392.66|0
1648468860000|2022-03-28 12:01:00|395.49|393.09|396.2|393.8|396.2|393.8|395.49|393.09|0
1648468870000|2022-03-28 12:01:10|396.34|393.94|396.06|393.66|396.34|393.94|396.06|393.66|0
1648468880000|2022-03-28 12:01:20|396.13|393.73|396.2|393.8|396.34|393.94|396.13|393.73|0
1648468890000|2022-03-28 12:01:30|396.34|393.94|396.2|393.8|396.34|393.94|396.2|393.8|0
1648468900000|2022-03-28 12:01:40|396.06|393.66|396.06|393.66|396.06|393.66|396.06|393.66|0
1648468910000|2022-03-28 12:01:50|395.91|393.51|396.06|393.66|396.2|393.8|395.91|393.51|0
1648468920000|2022-03-28 12:02:00|396.2|393.8|396.2|393.8|396.2|393.8|396.06|393.66|0
1648468930000|2022-03-28 12:02:10|396.06|393.66|396.27|393.87|396.34|393.94|396.06|393.66|0
1648468940000|2022-03-28 12:02:20|396.2|393.8|396.42|394.02|396.42|394.02|396.2|393.8|0
1648468950000|2022-03-28 12:02:30|396.34|393.94|396.48|394.08|396.48|394.08|396.34|393.94|0
1648468960000|2022-03-28 12:02:40|396.34|393.94|396.56|394.16|396.56|394.16|396.34|393.94|0
1648468970000|2022-03-28 12:02:50|396.48|394.08|396.34|393.94|396.48|394.08|396.34|393.94|0
1648468980000|2022-03-28 12:03:00|396.42|394.02|396.48|394.08|396.48|394.08|396.34|393.94|0
1648468990000|2022-03-28 12:03:10|396.42|394.02|396.48|394.08|396.48|394.08|396.42|394.02|0
1648469000000|2022-03-28 12:03:20|396.34|393.94|396.34|393.94|396.34|393.94|396.34|393.94|0
1648469010000|2022-03-28 12:03:30|396.2|393.8|396.2|393.8|396.2|393.8|396.2|393.8|0
1648469020000|2022-03-28 12:03:40|396.34|393.94|396.34|393.94|396.34|393.94|396.34|393.94|0
1648469030000|2022-03-28 12:03:50|396.48|394.08|396.48|394.08|396.48|394.08|396.42|394.02|0
1648469040000|2022-03-28 12:04:00|396.42|394.02|396.34|393.94|396.42|394.02|396.34|393.94|0
1648469050000|2022-03-28 12:04:10|396.48|394.08|396.2|393.8|396.48|394.08|396.2|393.8|0
1648469070000|2022-03-28 12:04:30|396.41|394.01|396.48|394.08|396.48|394.08|396.41|394.01|0
1648469080000|2022-03-28 12:04:40|396.56|394.16|396.48|394.08|396.63|394.23|396.48|394.08|0
1648469090000|2022-03-28 12:04:50|396.41|394.01|396.2|393.8|396.41|394.01|396.2|393.8|0
1648469100000|2022-03-28 12:05:00|396.41|394.01|396.34|393.94|396.41|394.01|396.34|393.94|0
1648469130000|2022-03-28 12:05:30|396.27|393.87|396.34|393.94|396.34|393.94|396.27|393.87|0
1648469150000|2022-03-28 12:05:50|396.2|393.8|396.2|393.8|396.2|393.8|396.2|393.8|0
1648469160000|2022-03-28 12:06:00|396.34|393.94|396.34|393.94|396.34|393.94|396.34|393.94|0
1648469170000|2022-03-28 12:06:10|396.2|393.8|396.2|393.8|396.2|393.8|396.2|393.8|0
1648469180000|2022-03-28 12:06:20|396.05|393.65|396.05|393.65|396.05|393.65|395.91|393.51|0
1648469190000|2022-03-28 12:06:30|396.13|393.73|396.2|393.8|396.2|393.8|396.13|393.73|0
1648469200000|2022-03-28 12:06:40|396.34|393.94|396.34|393.94|396.34|393.94|396.34|393.94|0
1648469210000|2022-03-28 12:06:50|396.2|393.8|396.27|393.87|396.34|393.94|396.2|393.8|0
1648469220000|2022-03-28 12:07:00|396.2|393.8|396.2|393.8|396.27|393.87|396.2|393.8|0
1648469230000|2022-03-28 12:07:10|396.05|393.65|396.27|393.87|396.34|393.94|396.05|393.65|0
1648469240000|2022-03-28 12:07:20|396.2|393.8|396.27|393.87|396.27|393.87|396.2|393.8|0
1648469250000|2022-03-28 12:07:30|396.2|393.8|396.41|394.01|396.41|394.01|396.2|393.8|0
1648469260000|2022-03-28 12:07:40|396.48|394.08|396.48|394.08|396.48|394.08|396.48|394.08|0
1648469270000|2022-03-28 12:07:50|396.63|394.23|396.63|394.23|396.63|394.23|396.63|394.23|0
1648469280000|2022-03-28 12:08:00|396.7|394.3|396.34|393.94|396.77|394.37|396.34|393.94|0
1648469290000|2022-03-28 12:08:10|396.48|394.08|396.48|394.08|396.48|394.08|396.48|394.08|0
1648469300000|2022-03-28 12:08:20|396.41|394.01|396.48|394.08|396.48|394.08|396.41|394.01|0
1648469310000|2022-03-28 12:08:30|396.41|394.01|396.63|394.23|396.63|394.23|396.41|394.01|0
1648469320000|2022-03-28 12:08:40|396.62|394.22|396.34|393.94|396.62|394.22|396.34|393.94|0
1648469330000|2022-03-28 12:08:50|396.62|394.22|396.48|394.08|396.62|394.22|396.48|394.08|0
1648469340000|2022-03-28 12:09:00|396.41|394.01|396.48|394.08|396.48|394.08|396.41|394.01|0
1648469350000|2022-03-28 12:09:10|396.56|394.16|396.48|394.08|396.56|394.16|396.48|394.08|0
1648469360000|2022-03-28 12:09:20|396.41|394.01|396.62|394.22|396.62|394.22|396.41|394.01|0
1648469370000|2022-03-28 12:09:30|396.77|394.37|396.7|394.3|396.77|394.37|396.7|394.3|0
1648469380000|2022-03-28 12:09:40|396.77|394.37|396.77|394.37|396.77|394.37|396.77|394.37|0
1648469400000|2022-03-28 12:10:00|396.91|394.51|396.77|394.37|396.91|394.51|396.62|394.22|0
1648469410000|2022-03-28 12:10:10|396.62|394.22|396.62|394.22|396.62|394.22|396.62|394.22|0
1648469430000|2022-03-28 12:10:30|396.77|394.37|396.77|394.37|396.77|394.37|396.77|394.37|0
1648469440000|2022-03-28 12:10:40|396.7|394.3|396.91|394.51|396.91|394.51|396.7|394.3|0
1648469450000|2022-03-28 12:10:50|396.77|394.37|396.77|394.37|396.77|394.37|396.77|394.37|0
1648469460000|2022-03-28 12:11:00|396.91|394.51|397.34|394.94|397.34|394.94|396.91|394.51|0
1648469470000|2022-03-28 12:11:10|397.2|394.8|397.2|394.8|397.2|394.8|397.2|394.8|0
1648469480000|2022-03-28 12:11:20|397.34|394.94|397.48|395.08|397.48|395.08|397.34|394.94|0
1648469510000|2022-03-28 12:11:50|397.41|395.01|397.34|394.94|397.48|395.08|397.34|394.94|0
1648469520000|2022-03-28 12:12:00|397.27|394.87|397.2|394.8|397.27|394.87|397.2|394.8|0
1648469530000|2022-03-28 12:12:10|397.27|394.87|397.05|394.65|397.27|394.87|397.05|394.65|0
1648469550000|2022-03-28 12:12:30|397.13|394.73|397.05|394.65|397.13|394.73|397.05|394.65|0
1648469560000|2022-03-28 12:12:40|397.13|394.73|397.05|394.65|397.13|394.73|397.05|394.65|0
1648469580000|2022-03-28 12:13:00|397.2|394.8|397.2|394.8|397.2|394.8|397.2|394.8|0
1648469590000|2022-03-28 12:13:10|397.05|394.65|397.2|394.8|397.27|394.87|397.05|394.65|0
1648469600000|2022-03-28 12:13:20|397.34|394.94|397.34|394.94|397.34|394.94|397.34|394.94|0
1648469610000|2022-03-28 12:13:30|397.2|394.8|396.91|394.51|397.2|394.8|396.91|394.51|0
1648469620000|2022-03-28 12:13:40|396.77|394.37|396.91|394.51|396.91|394.51|396.77|394.37|0
1648469630000|2022-03-28 12:13:50|396.77|394.37|396.77|394.37|396.91|394.51|396.77|394.37|0
1648469640000|2022-03-28 12:14:00|396.91|394.51|396.77|394.37|396.91|394.51|396.77|394.37|0
1648469650000|2022-03-28 12:14:10|396.91|394.51|396.91|394.51|396.91|394.51|396.91|394.51|0
1648469660000|2022-03-28 12:14:20|397.05|394.65|397.05|394.65|397.05|394.65|397.05|394.65|0
1648469680000|2022-03-28 12:14:40|397.19|394.79|397.05|394.65|397.19|394.79|397.05|394.65|0
1648469690000|2022-03-28 12:14:50|397.19|394.79|397.19|394.79|397.19|394.79|397.05|394.65|0
1648469700000|2022-03-28 12:15:00|397.05|394.65|397.05|394.65|397.05|394.65|397.05|394.65|0
1648469710000|2022-03-28 12:15:10|396.91|394.51|396.91|394.51|396.91|394.51|396.91|394.51|0
1648469720000|2022-03-28 12:15:20|397.05|394.65|396.91|394.51|397.05|394.65|396.91|394.51|0
1648469730000|2022-03-28 12:15:30|396.98|394.58|396.98|394.58|396.98|394.58|396.98|394.58|0
1648469740000|2022-03-28 12:15:40|396.91|394.51|396.91|394.51|396.91|394.51|396.91|394.51|0
1648469750000|2022-03-28 12:15:50|396.77|394.37|396.91|394.51|396.91|394.51|396.77|394.37|0
1648469760000|2022-03-28 12:16:00|396.77|394.37|396.98|394.58|396.98|394.58|396.77|394.37|0
1648469770000|2022-03-28 12:16:10|397.05|394.65|397.19|394.79|397.19|394.79|396.91|394.51|0
1648469780000|2022-03-28 12:16:20|397.34|394.94|397.34|394.94|397.34|394.94|397.34|394.94|0
1648469790000|2022-03-28 12:16:30|397.05|394.65|396.77|394.37|397.05|394.65|396.77|394.37|0
1648469800000|2022-03-28 12:16:40|396.76|394.36|397.05|394.65|397.05|394.65|396.76|394.36|0
1648469810000|2022-03-28 12:16:50|397.13|394.73|397.05|394.65|397.13|394.73|397.05|394.65|0
1648469820000|2022-03-28 12:17:00|397.19|394.79|397.19|394.79|397.19|394.79|397.19|394.79|0
1648469830000|2022-03-28 12:17:10|397.05|394.65|397.05|394.65|397.05|394.65|397.05|394.65|0
1648469840000|2022-03-28 12:17:20|397.19|394.79|397.34|394.94|397.34|394.94|397.13|394.73|0
1648469850000|2022-03-28 12:17:30|397.41|395.01|397.48|395.08|397.48|395.08|397.34|394.94|0
1648469860000|2022-03-28 12:17:40|397.34|394.94|397.34|394.94|397.48|395.08|397.34|394.94|0
1648469880000|2022-03-28 12:18:00|397.41|395.01|397.48|395.08|397.48|395.08|397.19|394.79|0
1648469900000|2022-03-28 12:18:20|397.62|395.22|397.62|395.22|397.62|395.22|397.62|395.22|0
1648469920000|2022-03-28 12:18:40|397.7|395.3|397.77|395.37|397.77|395.37|397.7|395.3|0
1648469930000|2022-03-28 12:18:50|397.84|395.44|397.77|395.37|397.84|395.44|397.77|395.37|0
1648469940000|2022-03-28 12:19:00|397.7|395.3|397.77|395.37|397.77|395.37|397.7|395.3|0
1648469960000|2022-03-28 12:19:20|397.91|395.51|397.91|395.51|397.91|395.51|397.91|395.51|0
1648469970000|2022-03-28 12:19:30|398.05|395.65|398.2|395.8|398.2|395.8|398.05|395.65|0
1648469980000|2022-03-28 12:19:40|398.05|395.65|398.2|395.8|398.2|395.8|398.05|395.65|0
1648469990000|2022-03-28 12:19:50|398.05|395.65|398.27|395.87|398.27|395.87|398.05|395.65|0
1648470000000|2022-03-28 12:20:00|398.34|395.94|398.77|396.37|398.77|396.37|398.34|395.94|0
1648470010000|2022-03-28 12:20:10|398.63|396.23|398.91|396.51|398.91|396.51|398.63|396.23|0
1648470020000|2022-03-28 12:20:20|398.77|396.37|398.77|396.37|398.91|396.51|398.77|396.37|0
1648470030000|2022-03-28 12:20:30|398.91|396.51|398.9|396.5|399.2|396.8|398.62|396.22|0
1648470040000|2022-03-28 12:20:40|399.05|396.65|399.19|396.79|399.19|396.79|399.05|396.65|0
1648470050000|2022-03-28 12:20:50|399.12|396.72|399.05|396.65|399.12|396.72|399.05|396.65|0
1648470070000|2022-03-28 12:21:10|399.34|396.94|399.62|397.22|399.62|397.22|399.19|396.79|0
1648470080000|2022-03-28 12:21:20|399.34|396.94|399.34|396.94|399.34|396.94|399.19|396.79|0
1648470090000|2022-03-28 12:21:30|399.48|397.08|399.48|397.08|399.48|397.08|399.48|397.08|0
1648470100000|2022-03-28 12:21:40|399.62|397.22|399.34|396.94|399.62|397.22|399.34|396.94|0
1648470110000|2022-03-28 12:21:50|399.19|396.79|399.12|396.72|399.19|396.79|399.05|396.65|0
1648470120000|2022-03-28 12:22:00|398.9|396.5|398.9|396.5|398.9|396.5|398.76|396.36|0
1648470130000|2022-03-28 12:22:10|399.48|397.08|399.48|397.08|399.48|397.08|399.48|397.08|0
1648470140000|2022-03-28 12:22:20|399.62|397.22|399.62|397.22|399.62|397.22|399.62|397.22|0
1648470150000|2022-03-28 12:22:30|399.77|397.37|400.05|397.65|400.2|397.8|399.77|397.37|0
1648470160000|2022-03-28 12:22:40|399.91|397.51|399.62|397.22|399.91|397.51|399.62|397.22|0
1648470170000|2022-03-28 12:22:50|399.48|397.08|399.48|397.08|399.48|397.08|399.48|397.08|0
1648470180000|2022-03-28 12:23:00|399.41|397.01|399.48|397.08|399.48|397.08|399.33|396.93|0
1648470190000|2022-03-28 12:23:10|399.62|397.22|399.91|397.51|399.91|397.51|399.62|397.22|0
1648470200000|2022-03-28 12:23:20|399.62|397.22|399.77|397.37|399.77|397.37|399.62|397.22|0
1648470220000|2022-03-28 12:23:40|399.84|397.44|399.77|397.37|399.84|397.44|399.77|397.37|0
1648470230000|2022-03-28 12:23:50|399.62|397.22|399.91|397.51|399.91|397.51|399.62|397.22|0
1648470240000|2022-03-28 12:24:00|399.77|397.37|399.77|397.37|399.77|397.37|399.77|397.37|0
1648470250000|2022-03-28 12:24:10|399.62|397.22|399.48|397.08|399.62|397.22|399.48|397.08|0
1648470260000|2022-03-28 12:24:20|399.41|397.01|399.48|397.08|399.48|397.08|399.41|397.01|0
1648470270000|2022-03-28 12:24:30|399.62|397.22|399.77|397.37|399.77|397.37|399.62|397.22|0
1648470290000|2022-03-28 12:24:50|399.91|397.51|400.05|397.65|400.05|397.65|399.91|397.51|0
1648470300000|2022-03-28 12:25:00|399.98|397.58|399.62|397.22|399.98|397.58|399.62|397.22|0
1648470310000|2022-03-28 12:25:10|399.48|397.08|399.62|397.22|399.62|397.22|399.48|397.08|0
1648470320000|2022-03-28 12:25:20|399.48|397.08|399.19|396.79|399.48|397.08|399.19|396.79|0
1648470330000|2022-03-28 12:25:30|399.33|396.93|399.33|396.93|399.33|396.93|399.33|396.93|0
1648470340000|2022-03-28 12:25:40|399.19|396.79|399.19|396.79|399.19|396.79|399.19|396.79|0
1648470350000|2022-03-28 12:25:50|399.26|396.86|399.26|396.86|399.26|396.86|399.26|396.86|0
1648470360000|2022-03-28 12:26:00|399.19|396.79|399.12|396.72|399.19|396.79|399.12|396.72|0
1648470370000|2022-03-28 12:26:10|399.19|396.79|399.19|396.79|399.19|396.79|399.19|396.79|0
1648470380000|2022-03-28 12:26:20|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1648470390000|2022-03-28 12:26:30|399.19|396.79|399.19|396.79|399.19|396.79|399.19|396.79|0
1648470400000|2022-03-28 12:26:40|399.12|396.72|399.19|396.79|399.19|396.79|399.12|396.72|0
1648470410000|2022-03-28 12:26:50|399.12|396.72|399.19|396.79|399.19|396.79|399.12|396.72|0
1648470420000|2022-03-28 12:27:00|399.12|396.72|399.19|396.79|399.19|396.79|399.12|396.72|0
1648470440000|2022-03-28 12:27:20|399.05|396.65|398.9|396.5|399.05|396.65|398.9|396.5|0
1648470450000|2022-03-28 12:27:30|398.76|396.36|398.76|396.36|398.76|396.36|398.76|396.36|0
1648470460000|2022-03-28 12:27:40|398.9|396.5|398.76|396.36|398.9|396.5|398.76|396.36|0
1648470470000|2022-03-28 12:27:50|398.61|396.21|398.9|396.5|398.9|396.5|398.61|396.21|0
1648470480000|2022-03-28 12:28:00|399.05|396.65|399.05|396.65|399.05|396.65|399.05|396.65|0
1648470490000|2022-03-28 12:28:10|398.98|396.58|398.98|396.58|399.05|396.65|398.98|396.58|0
1648470500000|2022-03-28 12:28:20|398.9|396.5|398.9|396.5|398.98|396.58|398.9|396.5|0
1648470510000|2022-03-28 12:28:30|399.05|396.65|398.9|396.5|399.05|396.65|398.9|396.5|0
1648470520000|2022-03-28 12:28:40|398.76|396.36|399.04|396.64|399.04|396.64|398.76|396.36|0
1648470530000|2022-03-28 12:28:50|398.98|396.58|399.04|396.64|399.04|396.64|398.98|396.58|0
1648470540000|2022-03-28 12:29:00|398.9|396.5|398.9|396.5|398.9|396.5|398.9|396.5|0
1648470560000|2022-03-28 12:29:20|398.98|396.58|399.04|396.64|399.04|396.64|398.9|396.5|0
1648470590000|2022-03-28 12:29:50|399.12|396.72|399.04|396.64|399.12|396.72|399.04|396.64|0
1648470600000|2022-03-28 12:30:00|398.9|396.5|398.61|396.21|398.9|396.5|398.61|396.21|0
1648470610000|2022-03-28 12:30:10|398.76|396.36|398.76|396.36|398.76|396.36|398.76|396.36|0
1648470620000|2022-03-28 12:30:20|398.9|396.5|399.04|396.64|399.04|396.64|398.9|396.5|0
1648470640000|2022-03-28 12:30:40|399.19|396.79|399.19|396.79|399.19|396.79|399.19|396.79|0
1648470650000|2022-03-28 12:30:50|399.12|396.72|399.12|396.72|399.19|396.79|399.12|396.72|0
1648470660000|2022-03-28 12:31:00|399.04|396.64|399.12|396.72|399.12|396.72|399.04|396.64|0
1648470670000|2022-03-28 12:31:10|399.19|396.79|399.04|396.64|399.19|396.79|399.04|396.64|0
1648470680000|2022-03-28 12:31:20|399.12|396.72|399.19|396.79|399.19|396.79|399.12|396.72|0
1648470690000|2022-03-28 12:31:30|399.26|396.86|399.26|396.86|399.26|396.86|399.26|396.86|0
1648470700000|2022-03-28 12:31:40|399.19|396.79|398.76|396.36|399.19|396.79|398.76|396.36|0
1648470710000|2022-03-28 12:31:50|398.9|396.5|399.12|396.72|399.12|396.72|398.9|396.5|0
1648470720000|2022-03-28 12:32:00|399.19|396.79|399.04|396.64|399.19|396.79|399.04|396.64|0
1648470730000|2022-03-28 12:32:10|398.9|396.5|399.04|396.64|399.04|396.64|398.9|396.5|0
1648470740000|2022-03-28 12:32:20|399.19|396.79|399.33|396.93|399.33|396.93|399.12|396.72|0
1648470750000|2022-03-28 12:32:30|399.47|397.07|399.47|397.07|399.62|397.22|399.47|397.07|0
1648470760000|2022-03-28 12:32:40|399.33|396.93|399.33|396.93|399.33|396.93|399.33|396.93|0
1648470770000|2022-03-28 12:32:50|399.41|397.01|399.33|396.93|399.47|397.07|399.33|396.93|0
1648470780000|2022-03-28 12:33:00|399.47|397.07|399.62|397.22|399.62|397.22|399.47|397.07|0
1648470790000|2022-03-28 12:33:10|399.47|397.07|399.47|397.07|399.47|397.07|399.47|397.07|0
1648470800000|2022-03-28 12:33:20|399.41|397.01|399.47|397.07|399.47|397.07|399.33|396.93|0
1648470810000|2022-03-28 12:33:30|399.33|396.93|399.33|396.93|399.33|396.93|399.26|396.86|0
1648470820000|2022-03-28 12:33:40|399.47|397.07|399.33|396.93|399.47|397.07|399.33|396.93|0
1648470830000|2022-03-28 12:33:50|399.47|397.07|399.47|397.07|399.47|397.07|399.47|397.07|0
1648470850000|2022-03-28 12:34:10|399.62|397.22|399.41|397.01|399.62|397.22|399.41|397.01|0
1648470860000|2022-03-28 12:34:20|399.47|397.07|399.33|396.93|399.47|397.07|399.33|396.93|0
1648470870000|2022-03-28 12:34:30|399.19|396.79|399.19|396.79|399.19|396.79|399.19|396.79|0
1648470880000|2022-03-28 12:34:40|399.33|396.93|399.33|396.93|399.47|397.07|399.33|396.93|0
1648470890000|2022-03-28 12:34:50|399.47|397.07|399.33|396.93|399.47|397.07|399.33|396.93|0
1648470900000|2022-03-28 12:35:00|399.19|396.79|399.33|396.93|399.33|396.93|399.19|396.79|0
1648470920000|2022-03-28 12:35:20|399.26|396.86|399.26|396.86|399.26|396.86|399.26|396.86|0
1648470930000|2022-03-28 12:35:30|399.33|396.93|399.19|396.79|399.33|396.93|399.19|396.79|0
1648470940000|2022-03-28 12:35:40|399.33|396.93|399.33|396.93|399.33|396.93|399.33|396.93|0
1648470950000|2022-03-28 12:35:50|399.62|397.22|399.55|397.15|399.62|397.22|399.55|397.15|0
1648470960000|2022-03-28 12:36:00|399.62|397.22|399.91|397.51|399.91|397.51|399.62|397.22|0
1648470970000|2022-03-28 12:36:10|399.98|397.58|399.98|397.58|399.98|397.58|399.98|397.58|0
1648470980000|2022-03-28 12:36:20|399.91|397.51|399.91|397.51|399.91|397.51|399.91|397.51|0
1648471010000|2022-03-28 12:36:50|399.76|397.36|399.84|397.44|399.84|397.44|399.76|397.36|0
1648471020000|2022-03-28 12:37:00|399.76|397.36|400.05|397.65|400.05|397.65|399.76|397.36|0
1648471040000|2022-03-28 12:37:20|400.19|397.79|400.19|397.79|400.19|397.79|400.05|397.65|0
1648471050000|2022-03-28 12:37:30|400.05|397.65|400.12|397.72|400.19|397.79|400.05|397.65|0
1648471060000|2022-03-28 12:37:40|400.05|397.65|399.9|397.5|400.05|397.65|399.9|397.5|0
1648471070000|2022-03-28 12:37:50|399.98|397.58|400.05|397.65|400.05|397.65|399.9|397.5|0
1648471080000|2022-03-28 12:38:00|399.9|397.5|400.05|397.65|400.05|397.65|399.9|397.5|0
1648471100000|2022-03-28 12:38:20|400.19|397.79|400.12|397.72|400.27|397.87|400.12|397.72|0
1648471110000|2022-03-28 12:38:30|400.19|397.79|400.34|397.94|400.34|397.94|400.19|397.79|0
1648471130000|2022-03-28 12:38:50|400.62|398.22|400.34|397.94|400.62|398.22|400.19|397.79|0
1648471140000|2022-03-28 12:39:00|400.19|397.79|400.05|397.65|400.19|397.79|400.05|397.65|0
1648471160000|2022-03-28 12:39:20|400.19|397.79|400.05|397.65|400.19|397.79|400.05|397.65|0
1648471170000|2022-03-28 12:39:30|400.19|397.79|400.34|397.94|400.34|397.94|400.19|397.79|0
1648471180000|2022-03-28 12:39:40|400.19|397.79|400.19|397.79|400.19|397.79|400.19|397.79|0
1648471190000|2022-03-28 12:39:50|400.34|397.94|400.48|398.08|400.48|398.08|400.34|397.94|0
1648471200000|2022-03-28 12:40:00|400.41|398.01|400.62|398.22|400.62|398.22|400.41|398.01|0
1648471210000|2022-03-28 12:40:10|400.77|398.37|400.91|398.51|400.91|398.51|400.77|398.37|0
1648471220000|2022-03-28 12:40:20|400.77|398.37|401.06|398.66|401.06|398.66|400.77|398.37|0
1648471230000|2022-03-28 12:40:30|400.91|398.51|401.06|398.66|401.06|398.66|400.91|398.51|0
1648471240000|2022-03-28 12:40:40|401.49|399.09|401.78|399.38|401.78|399.38|401.49|399.09|0
1648471250000|2022-03-28 12:40:50|401.92|399.52|402.21|399.81|402.21|399.81|401.78|399.38|0
1648471260000|2022-03-28 12:41:00|402.07|399.67|401.78|399.38|402.07|399.67|401.78|399.38|0
1648471270000|2022-03-28 12:41:10|402.07|399.67|401.78|399.38|402.07|399.67|401.78|399.38|0
1648471280000|2022-03-28 12:41:20|401.92|399.52|402.21|399.81|402.21|399.81|401.92|399.52|0
1648471290000|2022-03-28 12:41:30|402.07|399.67|402.43|400.03|402.43|400.03|402.07|399.67|0
1648471300000|2022-03-28 12:41:40|402.36|399.96|402.36|399.96|402.5|400.1|402.36|399.96|0
1648471310000|2022-03-28 12:41:50|402.64|400.24|402.5|400.1|402.64|400.24|402.5|400.1|0
1648471320000|2022-03-28 12:42:00|402.07|399.67|401.78|399.38|402.07|399.67|401.78|399.38|0
1648471330000|2022-03-28 12:42:10|401.92|399.52|401.92|399.52|401.92|399.52|401.92|399.52|0
1648471340000|2022-03-28 12:42:20|402.29|399.89|402.5|400.1|402.64|400.24|402.29|399.89|0
1648471350000|2022-03-28 12:42:30|402.35|399.95|402.29|399.89|402.35|399.95|402.29|399.89|0
1648471360000|2022-03-28 12:42:40|402.21|399.81|402.21|399.81|402.21|399.81|402.21|399.81|0
1648471370000|2022-03-28 12:42:50|402.35|399.95|402.21|399.81|402.35|399.95|402.21|399.81|0
1648471380000|2022-03-28 12:43:00|402.35|399.95|402.21|399.81|402.35|399.95|402.14|399.74|0
1648471400000|2022-03-28 12:43:20|402.5|400.1|402.5|400.1|402.5|400.1|402.5|400.1|0
1648471410000|2022-03-28 12:43:30|402.35|399.95|402.35|399.95|402.35|399.95|402.35|399.95|0
1648471420000|2022-03-28 12:43:40|402.21|399.81|402.21|399.81|402.21|399.81|402.21|399.81|0
1648471430000|2022-03-28 12:43:50|402.35|399.95|402.35|399.95|402.35|399.95|402.35|399.95|0
1648471440000|2022-03-28 12:44:00|402.5|400.1|402.35|399.95|402.5|400.1|402.35|399.95|0
1648471450000|2022-03-28 12:44:10|402.21|399.81|402.14|399.74|402.21|399.81|402.14|399.74|0
1648471460000|2022-03-28 12:44:20|401.92|399.52|402|399.6|402|399.6|401.92|399.52|0
1648471470000|2022-03-28 12:44:30|401.92|399.52|402.21|399.81|402.21|399.81|401.92|399.52|0
1648471490000|2022-03-28 12:44:50|402.35|399.95|401.92|399.52|402.35|399.95|401.92|399.52|0
1648471510000|2022-03-28 12:45:10|402.07|399.67|401.92|399.52|402.21|399.81|401.92|399.52|0
1648471520000|2022-03-28 12:45:20|401.63|399.23|401.63|399.23|401.63|399.23|401.63|399.23|0
1648471530000|2022-03-28 12:45:30|401.78|399.38|401.63|399.23|401.78|399.38|401.63|399.23|0
1648471540000|2022-03-28 12:45:40|401.92|399.52|402.35|399.95|402.35|399.95|401.78|399.38|0
1648471550000|2022-03-28 12:45:50|402.21|399.81|402.35|399.95|402.35|399.95|402.21|399.81|0
1648471570000|2022-03-28 12:46:10|402.21|399.81|402.21|399.81|402.21|399.81|402.21|399.81|0
1648471580000|2022-03-28 12:46:20|401.78|399.38|402.06|399.66|402.06|399.66|401.63|399.23|0
1648471590000|2022-03-28 12:46:30|401.92|399.52|402.06|399.66|402.06|399.66|401.92|399.52|0
1648471610000|2022-03-28 12:46:50|402|399.6|401.92|399.52|402|399.6|401.85|399.45|0
1648471620000|2022-03-28 12:47:00|401.78|399.38|401.78|399.38|401.78|399.38|401.78|399.38|0
1648471640000|2022-03-28 12:47:20|401.92|399.52|402.21|399.81|402.21|399.81|401.78|399.38|0
1648471650000|2022-03-28 12:47:30|402.35|399.95|402.5|400.1|402.5|400.1|402.21|399.81|0
1648471660000|2022-03-28 12:47:40|402.35|399.95|402.06|399.66|402.43|400.03|402.06|399.66|0
1648471670000|2022-03-28 12:47:50|401.92|399.52|401.92|399.52|401.92|399.52|401.92|399.52|0
1648471680000|2022-03-28 12:48:00|402.06|399.66|402.06|399.66|402.06|399.66|401.99|399.59|0
1648471690000|2022-03-28 12:48:10|402.21|399.81|402.21|399.81|402.21|399.81|402.06|399.66|0
1648471700000|2022-03-28 12:48:20|402.06|399.66|402.06|399.66|402.06|399.66|402.06|399.66|0
1648471710000|2022-03-28 12:48:30|402.21|399.81|402.5|400.1|402.5|400.1|402.21|399.81|0
1648471720000|2022-03-28 12:48:40|402.43|400.03|402.35|399.95|402.5|400.1|402.35|399.95|0
1648471730000|2022-03-28 12:48:50|402.14|399.74|402.21|399.81|402.21|399.81|402.14|399.74|0
1648471740000|2022-03-28 12:49:00|402.35|399.95|401.92|399.52|402.35|399.95|401.92|399.52|0
1648471750000|2022-03-28 12:49:10|402.06|399.66|401.19|398.79|402.06|399.66|401.19|398.79|0
1648471760000|2022-03-28 12:49:20|401.34|398.94|401.34|398.94|401.48|399.08|401.19|398.79|0
1648471770000|2022-03-28 12:49:30|401.48|399.08|403.28|400.88|403.28|400.88|401.48|399.08|0
1648471780000|2022-03-28 12:49:40|403.21|400.81|403.28|400.88|403.28|400.88|403.21|400.81|0
1648471810000|2022-03-28 12:50:10|403.14|400.74|403.14|400.74|403.14|400.74|403.14|400.74|0
1648471820000|2022-03-28 12:50:20|403.07|400.67|403.28|400.88|403.28|400.88|403.07|400.67|0
1648471830000|2022-03-28 12:50:30|403.14|400.74|403.14|400.74|403.14|400.74|403.14|400.74|0
1648471840000|2022-03-28 12:50:40|402.99|400.59|402.99|400.59|402.99|400.59|402.99|400.59|0
1648471850000|2022-03-28 12:50:50|403.14|400.74|403.21|400.81|403.28|400.88|403.14|400.74|0
1648471860000|2022-03-28 12:51:00|402.99|400.59|402.99|400.59|403.14|400.74|402.99|400.59|0
1648471870000|2022-03-28 12:51:10|403.14|400.74|403.57|401.17|403.57|401.17|403.07|400.67|0
1648471880000|2022-03-28 12:51:20|403.86|401.46|403.86|401.46|404.15|401.75|403.86|401.46|0
1648471890000|2022-03-28 12:51:30|404|401.6|403.86|401.46|404|401.6|403.86|401.46|0
1648471900000|2022-03-28 12:51:40|404.15|401.75|404.08|401.68|404.15|401.75|404.08|401.68|0
1648471910000|2022-03-28 12:51:50|403.86|401.46|404|401.6|404|401.6|403.86|401.46|0
1648471920000|2022-03-28 12:52:00|403.71|401.31|403.57|401.17|403.71|401.31|403.57|401.17|0
1648471930000|2022-03-28 12:52:10|403.43|401.03|403.57|401.17|403.57|401.17|403.43|401.03|0
1648471940000|2022-03-28 12:52:20|403.5|401.1|403.28|400.88|403.57|401.17|403.28|400.88|0
1648471950000|2022-03-28 12:52:30|403.57|401.17|403.57|401.17|403.57|401.17|403.57|401.17|0
1648471960000|2022-03-28 12:52:40|403.43|401.03|403.57|401.17|403.57|401.17|403.43|401.03|0
1648471970000|2022-03-28 12:52:50|403.43|401.03|403.57|401.17|403.57|401.17|403.43|401.03|0
1648471980000|2022-03-28 12:53:00|403.71|401.31|403.86|401.46|404|401.6|403.71|401.31|0
1648471990000|2022-03-28 12:53:10|403.71|401.31|403.71|401.31|403.71|401.31|403.71|401.31|0
1648472000000|2022-03-28 12:53:20|403.86|401.46|404|401.6|404.15|401.75|403.86|401.46|0
1648472010000|2022-03-28 12:53:30|403.93|401.53|404|401.6|404|401.6|403.93|401.53|0
1648472020000|2022-03-28 12:53:40|403.86|401.46|404|401.6|404|401.6|403.86|401.46|0
1648472030000|2022-03-28 12:53:50|403.86|401.46|403.86|401.46|403.86|401.46|403.86|401.46|0
1648472040000|2022-03-28 12:54:00|403.71|401.31|403.86|401.46|403.86|401.46|403.71|401.31|0
1648472050000|2022-03-28 12:54:10|404|401.6|404.15|401.75|404.22|401.82|404|401.6|0
1648472060000|2022-03-28 12:54:20|404|401.6|403.86|401.46|404|401.6|403.86|401.46|0
1648472070000|2022-03-28 12:54:30|403.71|401.31|403.71|401.31|403.71|401.31|403.71|401.31|0
1648472090000|2022-03-28 12:54:50|403.57|401.17|403.28|400.88|403.57|401.17|403.28|400.88|0
1648472110000|2022-03-28 12:55:10|403.42|401.02|403.57|401.17|403.57|401.17|403.42|401.02|0
1648472130000|2022-03-28 12:55:30|403.42|401.02|403.28|400.88|403.42|401.02|403.14|400.74|0
1648472140000|2022-03-28 12:55:40|403.14|400.74|402.85|400.45|403.21|400.81|402.85|400.45|0
1648472160000|2022-03-28 12:56:00|402.7|400.3|402.7|400.3|402.85|400.45|402.7|400.3|0
1648472170000|2022-03-28 12:56:10|402.85|400.45|402.85|400.45|402.85|400.45|402.7|400.3|0
1648472180000|2022-03-28 12:56:20|402.7|400.3|402.7|400.3|402.7|400.3|402.56|400.16|0
1648472190000|2022-03-28 12:56:30|402.85|400.45|402.7|400.3|402.85|400.45|402.7|400.3|0
1648472200000|2022-03-28 12:56:40|402.56|400.16|402.56|400.16|402.56|400.16|402.56|400.16|0
1648472210000|2022-03-28 12:56:50|402.7|400.3|402.56|400.16|402.7|400.3|402.56|400.16|0
1648472230000|2022-03-28 12:57:10|402.7|400.3|402.7|400.3|402.7|400.3|402.7|400.3|0
1648472250000|2022-03-28 12:57:30|402.85|400.45|402.99|400.59|402.99|400.59|402.85|400.45|0
1648472260000|2022-03-28 12:57:40|402.85|400.45|402.85|400.45|402.85|400.45|402.85|400.45|0
1648472270000|2022-03-28 12:57:50|402.99|400.59|402.99|400.59|402.99|400.59|402.99|400.59|0
1648472280000|2022-03-28 12:58:00|403.13|400.73|403.13|400.73|403.13|400.73|402.99|400.59|0
1648472290000|2022-03-28 12:58:10|402.99|400.59|402.85|400.45|402.99|400.59|402.85|400.45|0
1648472300000|2022-03-28 12:58:20|402.99|400.59|403.13|400.73|403.13|400.73|402.99|400.59|0
1648472310000|2022-03-28 12:58:30|403.28|400.88|403.28|400.88|403.28|400.88|403.28|400.88|0
1648472330000|2022-03-28 12:58:50|403.42|401.02|403.42|401.02|403.42|401.02|403.42|401.02|0
1648472340000|2022-03-28 12:59:00|403.28|400.88|403.42|401.02|403.57|401.17|403.28|400.88|0
1648472350000|2022-03-28 12:59:10|403.57|401.17|403.57|401.17|403.57|401.17|403.57|401.17|0
1648472360000|2022-03-28 12:59:20|403.71|401.31|403.71|401.31|403.71|401.31|403.57|401.17|0
1648472370000|2022-03-28 12:59:30|403.86|401.46|403.86|401.46|403.86|401.46|403.86|401.46|0
1648472380000|2022-03-28 12:59:40|403.71|401.31|403.42|401.02|403.71|401.31|403.42|401.02|0
1648472390000|2022-03-28 12:59:50|403.57|401.17|403.28|400.88|403.57|401.17|403.28|400.88|0
1648472400000|2022-03-28 13:00:00|403.13|400.73|403.13|400.73|403.13|400.73|403.13|400.73|0
1648472410000|2022-03-28 13:00:10|402.99|400.59|402.99|400.59|403.13|400.73|402.99|400.59|0
1648472420000|2022-03-28 13:00:20|402.84|400.44|402.84|400.44|402.84|400.44|402.84|400.44|0
1648472430000|2022-03-28 13:00:30|402.7|400.3|402.84|400.44|402.84|400.44|402.7|400.3|0
1648472440000|2022-03-28 13:00:40|402.99|400.59|403.42|401.02|403.42|401.02|402.99|400.59|0
1648472450000|2022-03-28 13:00:50|403.57|401.17|403.57|401.17|403.57|401.17|403.5|401.1|0
1648472460000|2022-03-28 13:01:00|403.71|401.31|403.71|401.31|403.71|401.31|403.71|401.31|0
1648472470000|2022-03-28 13:01:10|403.86|401.46|404.29|401.89|404.29|401.89|403.86|401.46|0
1648472480000|2022-03-28 13:01:20|404.44|402.04|404.15|401.75|404.44|402.04|404.15|401.75|0
1648472490000|2022-03-28 13:01:30|404.29|401.89|404|401.6|404.29|401.89|404|401.6|0
1648472510000|2022-03-28 13:01:50|404.15|401.75|404.15|401.75|404.29|401.89|404.15|401.75|0
1648472520000|2022-03-28 13:02:00|404.43|402.03|404.15|401.75|404.43|402.03|404.15|401.75|0
1648472530000|2022-03-28 13:02:10|404|401.6|404.15|401.75|404.15|401.75|404|401.6|0
1648472540000|2022-03-28 13:02:20|404|401.6|403.86|401.46|404|401.6|403.86|401.46|0
1648472550000|2022-03-28 13:02:30|403.71|401.31|403.71|401.31|403.71|401.31|403.71|401.31|0
1648472560000|2022-03-28 13:02:40|403.86|401.46|403.86|401.46|403.86|401.46|403.86|401.46|0
1648472570000|2022-03-28 13:02:50|404|401.6|404.29|401.89|404.29|401.89|404|401.6|0
1648472580000|2022-03-28 13:03:00|404.14|401.74|404.14|401.74|404.14|401.74|404.14|401.74|0
1648472590000|2022-03-28 13:03:10|404|401.6|404.14|401.74|404.14|401.74|404|401.6|0
1648472600000|2022-03-28 13:03:20|404.29|401.89|404.14|401.74|404.29|401.89|404.14|401.74|0
1648472610000|2022-03-28 13:03:30|404.22|401.82|404.22|401.82|404.22|401.82|404.14|401.74|0
1648472620000|2022-03-28 13:03:40|404.14|401.74|404.14|401.74|404.14|401.74|404.14|401.74|0
1648472630000|2022-03-28 13:03:50|404|401.6|403.86|401.46|404|401.6|403.86|401.46|0
1648472640000|2022-03-28 13:04:00|403.93|401.53|403.86|401.46|403.93|401.53|403.86|401.46|0
1648472650000|2022-03-28 13:04:10|403.71|401.31|403.86|401.46|403.86|401.46|403.71|401.31|0
1648472660000|2022-03-28 13:04:20|404|401.6|403.86|401.46|404|401.6|403.86|401.46|0
1648472670000|2022-03-28 13:04:30|404|401.6|403.85|401.45|404|401.6|403.85|401.45|0
1648472680000|2022-03-28 13:04:40|403.93|401.53|404|401.6|404|401.6|403.93|401.53|0
1648472690000|2022-03-28 13:04:50|403.93|401.53|404|401.6|404|401.6|403.93|401.53|0
1648472700000|2022-03-28 13:05:00|403.71|401.31|403.93|401.53|403.93|401.53|403.71|401.31|0
1648472710000|2022-03-28 13:05:10|403.85|401.45|403.57|401.17|403.85|401.45|403.57|401.17|0
1648472730000|2022-03-28 13:05:30|403.42|401.02|403.42|401.02|403.42|401.02|403.42|401.02|0
1648472750000|2022-03-28 13:05:50|403.28|400.88|403.42|401.02|403.42|401.02|403.28|400.88|0
1648472760000|2022-03-28 13:06:00|403.28|400.88|403.28|400.88|403.35|400.95|403.28|400.88|0
1648472770000|2022-03-28 13:06:10|403.13|400.73|402.99|400.59|403.13|400.73|402.99|400.59|0
1648472780000|2022-03-28 13:06:20|403.13|400.73|403.13|400.73|403.21|400.81|403.13|400.73|0
1648472790000|2022-03-28 13:06:30|402.99|400.59|403.13|400.73|403.13|400.73|402.99|400.59|0
1648472800000|2022-03-28 13:06:40|403.28|400.88|403.13|400.73|403.28|400.88|403.13|400.73|0
1648472810000|2022-03-28 13:06:50|402.99|400.59|402.99|400.59|402.99|400.59|402.99|400.59|0
1648472830000|2022-03-28 13:07:10|402.84|400.44|402.7|400.3|402.84|400.44|402.55|400.15|0
1648472850000|2022-03-28 13:07:30|402.55|400.15|402.55|400.15|402.55|400.15|402.55|400.15|0
1648472860000|2022-03-28 13:07:40|402.7|400.3|402.55|400.15|402.7|400.3|402.55|400.15|0
1648472870000|2022-03-28 13:07:50|402.7|400.3|402.55|400.15|402.7|400.3|402.55|400.15|0
1648472880000|2022-03-28 13:08:00|402.41|400.01|402.41|400.01|402.41|400.01|402.41|400.01|0
1648472890000|2022-03-28 13:08:10|402.55|400.15|402.55|400.15|402.55|400.15|402.55|400.15|0
1648472900000|2022-03-28 13:08:20|402.41|400.01|402.41|400.01|402.41|400.01|402.41|400.01|0
1648472910000|2022-03-28 13:08:30|402.26|399.86|402.26|399.86|402.41|400.01|402.26|399.86|0
1648472920000|2022-03-28 13:08:40|402.41|400.01|402.12|399.72|402.41|400.01|402.12|399.72|0
1648472930000|2022-03-28 13:08:50|402.26|399.86|402.41|400.01|402.41|400.01|402.26|399.86|0
1648472940000|2022-03-28 13:09:00|402.26|399.86|402.41|400.01|402.41|400.01|402.26|399.86|0
1648472950000|2022-03-28 13:09:10|402.55|400.15|402.55|400.15|402.7|400.3|402.55|400.15|0
1648472960000|2022-03-28 13:09:20|402.7|400.3|403.13|400.73|403.13|400.73|402.7|400.3|0
1648472970000|2022-03-28 13:09:30|402.99|400.59|402.99|400.59|402.99|400.59|402.99|400.59|0
1648472980000|2022-03-28 13:09:40|403.13|400.73|403.13|400.73|403.13|400.73|402.99|400.59|0
1648472990000|2022-03-28 13:09:50|403.27|400.87|403.27|400.87|403.27|400.87|403.27|400.87|0
1648473000000|2022-03-28 13:10:00|403.13|400.73|403.27|400.87|403.27|400.87|403.13|400.73|0
1648473010000|2022-03-28 13:10:10|403.42|401.02|403.42|401.02|403.42|401.02|403.42|401.02|0
1648473020000|2022-03-28 13:10:20|403.71|401.31|404.14|401.74|404.14|401.74|403.71|401.31|0
1648473030000|2022-03-28 13:10:30|404.29|401.89|404.14|401.74|404.29|401.89|404.14|401.74|0
1648473040000|2022-03-28 13:10:40|404.07|401.67|404.07|401.67|404.07|401.67|404.07|401.67|0
1648473050000|2022-03-28 13:10:50|404.14|401.74|404.72|402.32|404.72|402.32|404.14|401.74|0
1648473060000|2022-03-28 13:11:00|405.3|402.9|405.74|403.34|405.74|403.34|405.3|402.9|0
1648473070000|2022-03-28 13:11:10|405.88|403.48|405.88|403.48|405.88|403.48|405.88|403.48|0
1648473080000|2022-03-28 13:11:20|405.74|403.34|405.52|403.12|405.74|403.34|405.52|403.12|0
1648473090000|2022-03-28 13:11:30|405.59|403.19|405.59|403.19|405.67|403.27|405.59|403.19|0
1648473100000|2022-03-28 13:11:40|405.45|403.05|405.3|402.9|405.45|403.05|405.3|402.9|0
1648473110000|2022-03-28 13:11:50|405.16|402.76|405.01|402.61|405.16|402.76|405.01|402.61|0
1648473120000|2022-03-28 13:12:00|404.87|402.47|404.87|402.47|404.87|402.47|404.72|402.32|0
1648473130000|2022-03-28 13:12:10|404.72|402.32|404.87|402.47|404.87|402.47|404.72|402.32|0
1648473140000|2022-03-28 13:12:20|404.94|402.54|404.87|402.47|404.94|402.54|404.8|402.4|0
1648473150000|2022-03-28 13:12:30|404.72|402.32|404.87|402.47|404.87|402.47|404.58|402.18|0
1648473160000|2022-03-28 13:12:40|404.72|402.32|404.58|402.18|404.72|402.32|404.43|402.03|0
1648473170000|2022-03-28 13:12:50|404.72|402.32|404.58|402.18|404.72|402.32|404.58|402.18|0
1648473180000|2022-03-28 13:13:00|404.43|402.03|404.43|402.03|404.43|402.03|404.43|402.03|0
1648473210000|2022-03-28 13:13:30|404.14|401.74|404.29|401.89|404.29|401.89|404.14|401.74|0
1648473220000|2022-03-28 13:13:40|404.43|402.03|404.43|402.03|404.43|402.03|404.43|402.03|0
1648473230000|2022-03-28 13:13:50|404.29|401.89|404.22|401.82|404.29|401.89|404.22|401.82|0
1648473240000|2022-03-28 13:14:00|403.56|401.16|403.42|401.02|403.56|401.16|403.42|401.02|0
1648473250000|2022-03-28 13:14:10|403.27|400.87|403.56|401.16|403.56|401.16|403.27|400.87|0
1648473260000|2022-03-28 13:14:20|403.42|401.02|403.56|401.16|403.56|401.16|403.42|401.02|0
1648473270000|2022-03-28 13:14:30|403.49|401.09|403.56|401.16|403.56|401.16|403.49|401.09|0
1648473280000|2022-03-28 13:14:40|403.42|401.02|403.27|400.87|403.42|401.02|403.27|400.87|0
1648473290000|2022-03-28 13:14:50|403.42|401.02|403.42|401.02|403.42|401.02|403.42|401.02|0
1648473300000|2022-03-28 13:15:00|403.27|400.87|402.98|400.58|403.27|400.87|402.98|400.58|0
1648473310000|2022-03-28 13:15:10|402.84|400.44|402.84|400.44|402.84|400.44|402.84|400.44|0
1648473320000|2022-03-28 13:15:20|403.13|400.73|402.98|400.58|403.13|400.73|402.98|400.58|0
1648473330000|2022-03-28 13:15:30|403.13|400.73|402.98|400.58|403.13|400.73|402.98|400.58|0
1648473340000|2022-03-28 13:15:40|402.91|400.51|402.69|400.29|402.91|400.51|402.69|400.29|0
1648473350000|2022-03-28 13:15:50|402.41|400.01|402.55|400.15|402.69|400.29|402.41|400.01|0
1648473360000|2022-03-28 13:16:00|402.69|400.29|402.84|400.44|402.98|400.58|402.69|400.29|0
1648473370000|2022-03-28 13:16:10|402.69|400.29|403.27|400.87|403.27|400.87|402.69|400.29|0
1648473380000|2022-03-28 13:16:20|403.42|401.02|403.42|401.02|403.56|401.16|403.27|400.87|0
1648473390000|2022-03-28 13:16:30|403.56|401.16|403.42|401.02|403.56|401.16|403.42|401.02|0
1648473400000|2022-03-28 13:16:40|403.56|401.16|403.56|401.16|403.56|401.16|403.56|401.16|0
1648473410000|2022-03-28 13:16:50|403.49|401.09|403.49|401.09|403.56|401.16|403.49|401.09|0
1648473420000|2022-03-28 13:17:00|403.42|401.02|402.84|400.44|403.42|401.02|402.84|400.44|0
1648473430000|2022-03-28 13:17:10|402.69|400.29|403.06|400.66|403.06|400.66|402.69|400.29|0
1648473440000|2022-03-28 13:17:20|402.98|400.58|402.84|400.44|402.98|400.58|402.84|400.44|0
1648473450000|2022-03-28 13:17:30|402.91|400.51|402.84|400.44|402.98|400.58|402.84|400.44|0
1648473460000|2022-03-28 13:17:40|402.98|400.58|402.98|400.58|402.98|400.58|402.98|400.58|0
1648473470000|2022-03-28 13:17:50|403.13|400.73|403.13|400.73|403.27|400.87|402.98|400.58|0
1648473480000|2022-03-28 13:18:00|403.27|400.87|403.27|400.87|403.27|400.87|403.27|400.87|0
1648473490000|2022-03-28 13:18:10|403.42|401.02|403.56|401.16|403.56|401.16|403.42|401.02|0
1648473500000|2022-03-28 13:18:20|403.42|401.02|403.42|401.02|403.42|401.02|403.42|401.02|0
1648473520000|2022-03-28 13:18:40|403.27|400.87|403.56|401.16|403.56|401.16|403.27|400.87|0
1648473530000|2022-03-28 13:18:50|403.71|401.31|403.78|401.38|403.85|401.45|403.71|401.31|0
1648473540000|2022-03-28 13:19:00|403.71|401.31|403.71|401.31|403.85|401.45|403.71|401.31|0
1648473550000|2022-03-28 13:19:10|403.7|401.3|403.7|401.3|403.7|401.3|403.56|401.16|0
1648473560000|2022-03-28 13:19:20|403.78|401.38|403.7|401.3|403.78|401.38|403.7|401.3|0
1648473580000|2022-03-28 13:19:40|403.56|401.16|403.42|401.02|403.56|401.16|403.27|400.87|0
1648473590000|2022-03-28 13:19:50|403.27|400.87|403.56|401.16|403.56|401.16|403.27|400.87|0
1648473600000|2022-03-28 13:20:00|403.85|401.45|403.7|401.3|403.85|401.45|403.7|401.3|0
1648473610000|2022-03-28 13:20:10|403.99|401.59|403.85|401.45|403.99|401.59|403.85|401.45|0
1648473620000|2022-03-28 13:20:20|403.7|401.3|403.7|401.3|403.7|401.3|403.7|401.3|0
1648473630000|2022-03-28 13:20:30|403.56|401.16|403.7|401.3|403.7|401.3|403.42|401.02|0
1648473640000|2022-03-28 13:20:40|403.56|401.16|403.85|401.45|403.85|401.45|403.49|401.09|0
1648473650000|2022-03-28 13:20:50|403.92|401.52|403.92|401.52|403.92|401.52|403.92|401.52|0
1648473660000|2022-03-28 13:21:00|403.99|401.59|403.99|401.59|404.07|401.67|403.99|401.59|0
1648473670000|2022-03-28 13:21:10|404.07|401.67|404.28|401.88|404.28|401.88|404.07|401.67|0
1648473680000|2022-03-28 13:21:20|404.14|401.74|403.78|401.38|404.14|401.74|403.78|401.38|0
1648473690000|2022-03-28 13:21:30|403.85|401.45|403.85|401.45|403.85|401.45|403.78|401.38|0
1648473700000|2022-03-28 13:21:40|403.99|401.59|403.7|401.3|403.99|401.59|403.7|401.3|0
1648473710000|2022-03-28 13:21:50|403.85|401.45|403.99|401.59|403.99|401.59|403.85|401.45|0
1648473720000|2022-03-28 13:22:00|403.92|401.52|404.14|401.74|404.14|401.74|403.85|401.45|0
1648473730000|2022-03-28 13:22:10|404.07|401.67|404.07|401.67|404.14|401.74|404.07|401.67|0
1648473740000|2022-03-28 13:22:20|404.14|401.74|404.21|401.81|404.43|402.03|404.14|401.74|0
1648473750000|2022-03-28 13:22:30|404.14|401.74|404.14|401.74|404.14|401.74|403.99|401.59|0
1648473760000|2022-03-28 13:22:40|404.28|401.88|404.28|401.88|404.28|401.88|404.28|401.88|0
1648473770000|2022-03-28 13:22:50|404.14|401.74|404.28|401.88|404.28|401.88|404.14|401.74|0
1648473780000|2022-03-28 13:23:00|404.14|401.74|404.14|401.74|404.21|401.81|404.14|401.74|0
1648473790000|2022-03-28 13:23:10|403.99|401.59|403.99|401.59|404.14|401.74|403.99|401.59|0
1648473800000|2022-03-28 13:23:20|404.14|401.74|404.43|402.03|404.43|402.03|404.14|401.74|0
1648473810000|2022-03-28 13:23:30|404.57|402.17|404.57|402.17|404.72|402.32|404.57|402.17|0
1648473820000|2022-03-28 13:23:40|404.43|402.03|404.43|402.03|404.43|402.03|404.43|402.03|0
1648473830000|2022-03-28 13:23:50|404.28|401.88|404.43|402.03|404.43|402.03|404.28|401.88|0
1648473840000|2022-03-28 13:24:00|404.28|401.88|404.43|402.03|404.43|402.03|404.14|401.74|0
1648473860000|2022-03-28 13:24:20|404.36|401.96|404.57|402.17|404.57|402.17|404.28|401.88|0
1648473870000|2022-03-28 13:24:30|404.72|402.32|404.72|402.32|404.86|402.46|404.72|402.32|0
1648473880000|2022-03-28 13:24:40|404.57|402.17|404.72|402.32|404.72|402.32|404.57|402.17|0
1648473890000|2022-03-28 13:24:50|404.86|402.46|404.86|402.46|404.86|402.46|404.86|402.46|0
1648473900000|2022-03-28 13:25:00|404.72|402.32|405.3|402.9|405.3|402.9|404.72|402.32|0
1648473910000|2022-03-28 13:25:10|405.15|402.75|405.01|402.61|405.15|402.75|404.86|402.46|0
1648473920000|2022-03-28 13:25:20|405.15|402.75|405.15|402.75|405.23|402.83|405.15|402.75|0
1648473930000|2022-03-28 13:25:30|405.3|402.9|404.86|402.46|405.3|402.9|404.86|402.46|0
1648473940000|2022-03-28 13:25:40|404.72|402.32|405.01|402.61|405.01|402.61|404.72|402.32|0
1648473950000|2022-03-28 13:25:50|404.72|402.32|404.72|402.32|404.72|402.32|404.72|402.32|0
1648473960000|2022-03-28 13:26:00|404.86|402.46|404.72|402.32|404.86|402.46|404.72|402.32|0
1648473970000|2022-03-28 13:26:10|404.86|402.46|405.01|402.61|405.01|402.61|404.86|402.46|0
1648473980000|2022-03-28 13:26:20|405.3|402.9|405.15|402.75|405.3|402.9|405.15|402.75|0
1648473990000|2022-03-28 13:26:30|405.23|402.83|405.23|402.83|405.3|402.9|405.15|402.75|0
1648474000000|2022-03-28 13:26:40|405.15|402.75|405.3|402.9|405.3|402.9|405.15|402.75|0
1648474010000|2022-03-28 13:26:50|405.44|403.04|405.52|403.12|405.59|403.19|405.44|403.04|0
1648474020000|2022-03-28 13:27:00|405.44|403.04|405.29|402.89|405.59|403.19|405.29|402.89|0
1648474030000|2022-03-28 13:27:10|405.15|402.75|404.86|402.46|405.15|402.75|404.86|402.46|0
1648474040000|2022-03-28 13:27:20|405.15|402.75|405|402.6|405.15|402.75|405|402.6|0
1648474050000|2022-03-28 13:27:30|404.86|402.46|404.94|402.54|404.94|402.54|404.72|402.32|0
1648474060000|2022-03-28 13:27:40|405.15|402.75|405.37|402.97|405.58|403.18|405.15|402.75|0
1648474070000|2022-03-28 13:27:50|405.29|402.89|405.73|403.33|405.73|403.33|405.29|402.89|0
1648474080000|2022-03-28 13:28:00|405.87|403.47|406.17|403.77|406.17|403.77|405.58|403.18|0
1648474090000|2022-03-28 13:28:10|406.02|403.62|406.17|403.77|406.17|403.77|406.02|403.62|0
1648474100000|2022-03-28 13:28:20|406.31|403.91|406.39|403.99|406.46|404.06|406.17|403.77|0
1648474110000|2022-03-28 13:28:30|406.17|403.77|405.73|403.33|406.17|403.77|405.73|403.33|0
1648474120000|2022-03-28 13:28:40|405.87|403.47|405.95|403.55|406.02|403.62|405.73|403.33|0
1648474130000|2022-03-28 13:28:50|405.87|403.47|406.02|403.62|406.02|403.62|405.87|403.47|0
1648474140000|2022-03-28 13:29:00|405.87|403.47|405.66|403.26|405.87|403.47|405.66|403.26|0
1648474150000|2022-03-28 13:29:10|405.73|403.33|405.44|403.04|405.73|403.33|405.44|403.04|0
1648474160000|2022-03-28 13:29:20|405.29|402.89|404.86|402.46|405.29|402.89|404.86|402.46|0
1648474170000|2022-03-28 13:29:30|405.08|402.68|405.87|403.47|405.87|403.47|405.08|402.68|0
1648474180000|2022-03-28 13:29:40|405.44|403.04|405.95|403.55|405.95|403.55|405.44|403.04|0
1648474190000|2022-03-28 13:29:50|405.87|403.47|405.58|403.18|405.87|403.47|405.44|403.04|0
1648474200000|2022-03-28 13:30:00|405|402.6|404.86|402.46|405|402.6|404.86|402.46|0
1648474210000|2022-03-28 13:30:10|405.15|402.75|404.13|401.73|405.15|402.75|404.13|401.73|0
1648474220000|2022-03-28 13:30:20|403.41|401.01|403.41|401.01|404.13|401.73|403.41|401.01|0
1648474230000|2022-03-28 13:30:30|403.99|401.59|404.71|402.31|404.71|402.31|403.56|401.16|0
1648474240000|2022-03-28 13:30:40|405|402.6|404.86|402.46|405|402.6|404.57|402.17|0
1648474250000|2022-03-28 13:30:50|404.35|401.95|404.42|402.02|404.57|402.17|404.35|401.95|0
1648474260000|2022-03-28 13:31:00|404.13|401.73|404.57|402.17|404.57|402.17|403.85|401.45|0
1648474270000|2022-03-28 13:31:10|404.42|402.02|404.57|402.17|404.57|402.17|404.42|402.02|0
1648474280000|2022-03-28 13:31:20|404.71|402.31|405.29|402.89|405.29|402.89|404.71|402.31|0
1648474290000|2022-03-28 13:31:30|405.44|403.04|405.15|402.75|405.58|403.18|405.15|402.75|0
1648474300000|2022-03-28 13:31:40|404.86|402.46|404.93|402.53|404.93|402.53|404.57|402.17|0
1648474310000|2022-03-28 13:31:50|404.71|402.31|405|402.6|405|402.6|404.71|402.31|0
1648474320000|2022-03-28 13:32:00|405.15|402.75|406.31|403.91|406.31|403.91|405.15|402.75|0
1648474330000|2022-03-28 13:32:10|405.87|403.47|405|402.6|405.87|403.47|405|402.6|0
1648474340000|2022-03-28 13:32:20|404.57|402.17|405.58|403.18|405.58|403.18|404.57|402.17|0
1648474350000|2022-03-28 13:32:30|406.16|403.76|406.16|403.76|406.16|403.76|406.02|403.62|0
1648474360000|2022-03-28 13:32:40|406.09|403.69|405.87|403.47|406.31|403.91|405.87|403.47|0
1648474370000|2022-03-28 13:32:50|405.73|403.33|405.58|403.18|405.73|403.33|405.58|403.18|0
1648474380000|2022-03-28 13:33:00|405.87|403.47|406.31|403.91|406.31|403.91|405.87|403.47|0
1648474390000|2022-03-28 13:33:10|406.6|404.2|407.04|404.64|407.18|404.78|406.6|404.2|0
1648474400000|2022-03-28 13:33:20|406.74|404.34|407.18|404.78|407.18|404.78|406.74|404.34|0
1648474410000|2022-03-28 13:33:30|407.47|405.07|406.89|404.49|407.47|405.07|406.89|404.49|0
1648474420000|2022-03-28 13:33:40|407.33|404.93|407.18|404.78|407.33|404.93|407.18|404.78|0
1648474430000|2022-03-28 13:33:50|406.74|404.34|406.31|403.91|406.74|404.34|406.31|403.91|0
1648474440000|2022-03-28 13:34:00|406.45|404.05|405.87|403.47|406.45|404.05|405.87|403.47|0
1648474450000|2022-03-28 13:34:10|405.73|403.33|406.16|403.76|406.16|403.76|405.73|403.33|0
1648474460000|2022-03-28 13:34:20|406.02|403.62|405.44|403.04|406.02|403.62|405.44|403.04|0
1648474470000|2022-03-28 13:34:30|405.58|403.18|405.29|402.89|405.58|403.18|405.29|402.89|0
1648474480000|2022-03-28 13:34:40|405.15|402.75|405.44|403.04|405.44|403.04|405.15|402.75|0
1648474490000|2022-03-28 13:34:50|405.29|402.89|405.87|403.47|405.87|403.47|405.15|402.75|0
1648474500000|2022-03-28 13:35:00|406.16|403.76|406.31|403.91|406.31|403.91|406.02|403.62|0
1648474510000|2022-03-28 13:35:10|406.02|403.62|404.86|402.46|406.02|403.62|404.86|402.46|0
1648474520000|2022-03-28 13:35:20|404.57|402.17|405|402.6|405.15|402.75|404.57|402.17|0
1648474530000|2022-03-28 13:35:30|405.15|402.75|404.86|402.46|405.15|402.75|404.86|402.46|0
1648474540000|2022-03-28 13:35:40|405.15|402.75|404.42|402.02|405.15|402.75|404.42|402.02|0
1648474550000|2022-03-28 13:35:50|404.28|401.88|404.28|401.88|404.42|402.02|404.28|401.88|0
1648474560000|2022-03-28 13:36:00|403.99|401.59|403.99|401.59|403.99|401.59|403.7|401.3|0
1648474570000|2022-03-28 13:36:10|404.57|402.17|404.13|401.73|404.57|402.17|404.13|401.73|0
1648474580000|2022-03-28 13:36:20|403.99|401.59|403.84|401.44|404.13|401.73|403.84|401.44|0
1648474590000|2022-03-28 13:36:30|404.28|401.88|404.35|401.95|404.35|401.95|404.28|401.88|0
1648474600000|2022-03-28 13:36:40|403.84|401.44|403.84|401.44|404.13|401.73|403.84|401.44|0
1648474610000|2022-03-28 13:36:50|403.7|401.3|403.26|400.86|403.7|401.3|403.26|400.86|0
1648474620000|2022-03-28 13:37:00|403.55|401.15|403.7|401.3|403.7|401.3|403.26|400.86|0
1648474630000|2022-03-28 13:37:10|403.84|401.44|403.99|401.59|403.99|401.59|403.84|401.44|0
1648474640000|2022-03-28 13:37:20|404.21|401.81|404.42|402.02|404.42|402.02|404.21|401.81|0
1648474650000|2022-03-28 13:37:30|404.28|401.88|404.21|401.81|404.71|402.31|404.21|401.81|0
1648474660000|2022-03-28 13:37:40|404.13|401.73|403.99|401.59|404.13|401.73|403.99|401.59|0
1648474670000|2022-03-28 13:37:50|404.13|401.73|403.7|401.3|404.13|401.73|403.7|401.3|0
1648474680000|2022-03-28 13:38:00|403.41|401.01|403.7|401.3|403.7|401.3|403.12|400.72|0
1648474690000|2022-03-28 13:38:10|403.48|401.08|403.55|401.15|403.84|401.44|403.48|401.08|0
1648474700000|2022-03-28 13:38:20|404.13|401.73|403.99|401.59|404.35|401.95|403.99|401.59|0
1648474710000|2022-03-28 13:38:30|404.13|401.73|403.84|401.44|404.13|401.73|403.84|401.44|0
1648474720000|2022-03-28 13:38:40|403.99|401.59|404.28|401.88|404.28|401.88|403.99|401.59|0
1648474730000|2022-03-28 13:38:50|404.42|402.02|404.35|401.95|404.71|402.31|404.13|401.73|0
1648474740000|2022-03-28 13:39:00|404.13|401.73|403.55|401.15|404.13|401.73|403.55|401.15|0
1648474750000|2022-03-28 13:39:10|403.41|401.01|403.55|401.15|403.55|401.15|403.26|400.86|0
1648474760000|2022-03-28 13:39:20|403.26|400.86|403.48|401.08|403.55|401.15|403.26|400.86|0
1648474770000|2022-03-28 13:39:30|403.41|401.01|403.7|401.3|403.7|401.3|403.26|400.86|0
1648474780000|2022-03-28 13:39:40|403.55|401.15|402.83|400.43|403.55|401.15|402.83|400.43|0
1648474790000|2022-03-28 13:39:50|404.63|402.23|404.2|401.8|404.63|402.23|404.05|401.65|0
1648474800000|2022-03-28 13:40:00|404.63|402.23|404.77|402.37|404.77|402.37|404.2|401.8|0
1648474810000|2022-03-28 13:40:10|404.92|402.52|405.21|402.81|405.21|402.81|404.92|402.52|0
1648474820000|2022-03-28 13:40:20|404.92|402.52|404.05|401.65|404.92|402.52|404.05|401.65|0
1648474830000|2022-03-28 13:40:30|403.62|401.22|403.48|401.08|404.2|401.8|403.33|400.93|0
1648474840000|2022-03-28 13:40:40|403.77|401.37|403.33|400.93|403.77|401.37|403.33|400.93|0
1648474850000|2022-03-28 13:40:50|403.62|401.22|403.48|401.08|403.62|401.22|403.33|400.93|0
1648474860000|2022-03-28 13:41:00|403.7|401.3|403.91|401.51|403.91|401.51|403.7|401.3|0
1648474870000|2022-03-28 13:41:10|403.48|401.08|403.48|401.08|403.48|401.08|403.19|400.79|0
1648474880000|2022-03-28 13:41:20|403.19|400.79|403.33|400.93|403.33|400.93|403.04|400.64|0
1648474890000|2022-03-28 13:41:30|402.9|400.5|402.9|400.5|403.19|400.79|402.9|400.5|0
1648474900000|2022-03-28 13:41:40|403.04|400.64|403.48|401.08|403.48|401.08|403.04|400.64|0
1648474910000|2022-03-28 13:41:50|403.33|400.93|402.9|400.5|403.33|400.93|402.9|400.5|0
1648474920000|2022-03-28 13:42:00|402.76|400.36|402.76|400.36|402.76|400.36|402.76|400.36|0
1648474930000|2022-03-28 13:42:10|402.61|400.21|402.76|400.36|403.04|400.64|402.61|400.21|0
1648474940000|2022-03-28 13:42:20|402.9|400.5|403.33|400.93|403.33|400.93|402.9|400.5|0
1648474950000|2022-03-28 13:42:30|403.62|401.22|403.12|400.72|403.76|401.36|403.12|400.72|0
1648474960000|2022-03-28 13:42:40|403.19|400.79|402.76|400.36|403.19|400.79|402.76|400.36|0
1648474970000|2022-03-28 13:42:50|402.47|400.07|402.61|400.21|402.76|400.36|402.47|400.07|0
1648474980000|2022-03-28 13:43:00|402.33|399.93|402.18|399.78|402.33|399.93|402.18|399.78|0
1648474990000|2022-03-28 13:43:10|401.89|399.49|402.04|399.64|402.04|399.64|401.89|399.49|0
1648475000000|2022-03-28 13:43:20|401.97|399.57|402.61|400.21|402.61|400.21|401.97|399.57|0
1648475010000|2022-03-28 13:43:30|402.32|399.92|402.47|400.07|402.76|400.36|402.32|399.92|0
1648475020000|2022-03-28 13:43:40|402.61|400.21|402.61|400.21|402.61|400.21|402.32|399.92|0
1648475030000|2022-03-28 13:43:50|402.47|400.07|403.04|400.64|403.04|400.64|402.47|400.07|0
1648475040000|2022-03-28 13:44:00|403.62|401.22|403.76|401.36|403.76|401.36|403.62|401.22|0
1648475050000|2022-03-28 13:44:10|403.62|401.22|403.76|401.36|403.76|401.36|403.62|401.22|0
1648475060000|2022-03-28 13:44:20|403.62|401.22|403.91|401.51|403.91|401.51|403.48|401.08|0
1648475070000|2022-03-28 13:44:30|404.05|401.65|404.34|401.94|404.34|401.94|404.05|401.65|0
1648475080000|2022-03-28 13:44:40|404.2|401.8|404.27|401.87|404.34|401.94|404.2|401.8|0
1648475090000|2022-03-28 13:44:50|404.2|401.8|403.62|401.22|404.2|401.8|403.62|401.22|0
1648475100000|2022-03-28 13:45:00|403.48|401.08|403.19|400.79|403.48|401.08|403.04|400.64|0
1648475110000|2022-03-28 13:45:10|402.9|400.5|402.9|400.5|402.9|400.5|402.9|400.5|0
1648475120000|2022-03-28 13:45:20|402.76|400.36|404.05|401.65|404.05|401.65|402.76|400.36|0
1648475130000|2022-03-28 13:45:30|404.2|401.8|403.91|401.51|404.2|401.8|403.76|401.36|0
1648475140000|2022-03-28 13:45:40|403.76|401.36|404.2|401.8|404.2|401.8|403.76|401.36|0
1648475150000|2022-03-28 13:45:50|404.34|401.94|404.2|401.8|404.48|402.08|404.05|401.65|0
1648475160000|2022-03-28 13:46:00|404.48|402.08|404.48|402.08|404.63|402.23|404.48|402.08|0
1648475170000|2022-03-28 13:46:10|404.34|401.94|403.19|400.79|404.34|401.94|403.19|400.79|0
1648475180000|2022-03-28 13:46:20|403.04|400.64|403.47|401.07|403.47|401.07|403.04|400.64|0
1648475190000|2022-03-28 13:46:30|403.62|401.22|403.76|401.36|403.91|401.51|403.62|401.22|0
1648475200000|2022-03-28 13:46:40|404.05|401.65|404.05|401.65|404.05|401.65|404.05|401.65|0
1648475210000|2022-03-28 13:46:50|403.91|401.51|404.2|401.8|404.2|401.8|403.91|401.51|0
1648475220000|2022-03-28 13:47:00|404.05|401.65|404.05|401.65|404.34|401.94|404.05|401.65|0
1648475230000|2022-03-28 13:47:10|403.91|401.51|404.2|401.8|404.2|401.8|403.91|401.51|0
1648475240000|2022-03-28 13:47:20|404.48|402.08|404.92|402.52|404.92|402.52|404.48|402.08|0
1648475250000|2022-03-28 13:47:30|404.7|402.3|404.34|401.94|404.7|402.3|404.2|401.8|0
1648475260000|2022-03-28 13:47:40|404.05|401.65|403.76|401.36|404.05|401.65|403.76|401.36|0
1648475270000|2022-03-28 13:47:50|403.47|401.07|403.04|400.64|403.47|401.07|403.04|400.64|0
1648475280000|2022-03-28 13:48:00|403.33|400.93|402.9|400.5|403.33|400.93|402.9|400.5|0
1648475290000|2022-03-28 13:48:10|403.19|400.79|403.47|401.07|403.47|401.07|403.19|400.79|0
1648475300000|2022-03-28 13:48:20|403.62|401.22|404.19|401.79|404.19|401.79|403.47|401.07|0
1648475310000|2022-03-28 13:48:30|404.27|401.87|404.05|401.65|404.34|401.94|404.05|401.65|0
1648475320000|2022-03-28 13:48:40|403.91|401.51|403.91|401.51|404.05|401.65|403.76|401.36|0
1648475330000|2022-03-28 13:48:50|403.76|401.36|403.33|400.93|403.76|401.36|403.33|400.93|0
1648475340000|2022-03-28 13:49:00|403.47|401.07|402.75|400.35|403.47|401.07|402.75|400.35|0
1648475360000|2022-03-28 13:49:20|403.04|400.64|404.05|401.65|404.05|401.65|403.04|400.64|0
1648475370000|2022-03-28 13:49:30|404.56|402.16|404.77|402.37|404.92|402.52|404.56|402.16|0
1648475380000|2022-03-28 13:49:40|404.48|402.08|404.19|401.79|404.48|402.08|404.05|401.65|0
1648475390000|2022-03-28 13:49:50|404.34|401.94|403.91|401.51|404.63|402.23|403.91|401.51|0
1648475400000|2022-03-28 13:50:00|403.62|401.22|403.33|400.93|404.05|401.65|403.33|400.93|0
1648475410000|2022-03-28 13:50:10|401.67|399.27|400.78|398.38|401.67|399.27|400.63|398.23|0
1648475420000|2022-03-28 13:50:20|401.07|398.67|400.35|397.95|401.07|398.67|400.35|397.95|0
1648475430000|2022-03-28 13:50:30|400.63|398.23|400.35|397.95|400.63|398.23|400.35|397.95|0
1648475440000|2022-03-28 13:50:40|400.06|397.66|400.06|397.66|400.49|398.09|400.06|397.66|0
1648475450000|2022-03-28 13:50:50|400.13|397.73|399.48|397.08|400.13|397.73|399.48|397.08|0
1648475460000|2022-03-28 13:51:00|399.34|396.94|399.48|397.08|399.48|397.08|399.19|396.79|0
1648475470000|2022-03-28 13:51:10|400.06|397.66|399.77|397.37|400.06|397.66|399.77|397.37|0
1648475480000|2022-03-28 13:51:20|399.91|397.51|399.91|397.51|399.91|397.51|399.91|397.51|0
1648475490000|2022-03-28 13:51:30|400.35|397.95|400.49|398.09|400.49|398.09|400.35|397.95|0
1648475500000|2022-03-28 13:51:40|400.35|397.95|400.63|398.23|400.63|398.23|400.35|397.95|0
1648475510000|2022-03-28 13:51:50|400.35|397.95|399.84|397.44|400.35|397.95|399.84|397.44|0
1648475520000|2022-03-28 13:52:00|399.91|397.51|399.91|397.51|400.13|397.73|399.91|397.51|0
1648475530000|2022-03-28 13:52:10|399.77|397.37|398.33|395.93|399.77|397.37|398.33|395.93|0
1648475540000|2022-03-28 13:52:20|399.48|397.08|399.91|397.51|399.91|397.51|399.34|396.94|0
1648475550000|2022-03-28 13:52:30|399.77|397.37|399.48|397.08|399.77|397.37|399.48|397.08|0
1648475560000|2022-03-28 13:52:40|399.77|397.37|399.63|397.23|399.77|397.37|399.63|397.23|0
1648475570000|2022-03-28 13:52:50|399.77|397.37|398.91|396.51|399.77|397.37|398.91|396.51|0
1648475580000|2022-03-28 13:53:00|399.19|396.79|399.12|396.72|399.19|396.79|398.91|396.51|0
1648475590000|2022-03-28 13:53:10|399.19|396.79|399.63|397.23|399.91|397.51|399.19|396.79|0
1648475600000|2022-03-28 13:53:20|399.77|397.37|399.48|397.08|399.77|397.37|399.34|396.94|0
1648475610000|2022-03-28 13:53:30|399.63|397.23|400.06|397.66|400.06|397.66|399.63|397.23|0
1648475620000|2022-03-28 13:53:40|400.2|397.8|400.2|397.8|400.49|398.09|400.2|397.8|0
1648475630000|2022-03-28 13:53:50|399.34|396.94|398.76|396.36|399.48|397.08|398.76|396.36|0
1648475640000|2022-03-28 13:54:00|398.33|395.93|398.62|396.22|398.62|396.22|398.33|395.93|0
1648475650000|2022-03-28 13:54:10|398.48|396.08|398.19|395.79|398.48|396.08|398.19|395.79|0
1648475660000|2022-03-28 13:54:20|398.12|395.72|398.33|395.93|398.33|395.93|398.12|395.72|0
1648475670000|2022-03-28 13:54:30|398.91|396.51|399.05|396.65|399.05|396.65|398.91|396.51|0
1648475680000|2022-03-28 13:54:40|398.91|396.51|398.76|396.36|398.91|396.51|398.62|396.22|0
1648475690000|2022-03-28 13:54:50|398.91|396.51|398.47|396.07|398.91|396.51|398.47|396.07|0
1648475700000|2022-03-28 13:55:00|398.55|396.15|398.91|396.51|398.91|396.51|398.33|395.93|0
1648475710000|2022-03-28 13:55:10|399.19|396.79|399.19|396.79|399.34|396.94|398.62|396.22|0
1648475720000|2022-03-28 13:55:20|399.34|396.94|398.62|396.22|399.34|396.94|398.62|396.22|0
1648475730000|2022-03-28 13:55:30|398.04|395.64|397.98|395.58|398.33|395.93|397.98|395.58|0
1648475740000|2022-03-28 13:55:40|397.9|395.5|397.04|394.64|397.9|395.5|397.04|394.64|0
1648475750000|2022-03-28 13:55:50|396.9|394.5|396.47|394.07|396.9|394.5|396.47|394.07|0
1648475760000|2022-03-28 13:56:00|396.04|393.64|396.47|394.07|396.47|394.07|396.04|393.64|0
1648475770000|2022-03-28 13:56:10|396.61|394.21|396.32|393.92|396.61|394.21|396.32|393.92|0
1648475780000|2022-03-28 13:56:20|396.47|394.07|396.47|394.07|396.61|394.21|396.47|394.07|0
1648475790000|2022-03-28 13:56:30|396.32|393.92|396.61|394.21|396.61|394.21|396.32|393.92|0
1648475800000|2022-03-28 13:56:40|396.47|394.07|396.18|393.78|396.47|394.07|396.18|393.78|0
1648475810000|2022-03-28 13:56:50|396.04|393.64|396.18|393.78|396.61|394.21|396.04|393.64|0
1648475820000|2022-03-28 13:57:00|396.04|393.64|395.89|393.49|396.18|393.78|395.89|393.49|0
1648475830000|2022-03-28 13:57:10|395.61|393.21|395.75|393.35|395.75|393.35|395.47|393.07|0
1648475840000|2022-03-28 13:57:20|396.18|393.78|396.18|393.78|396.32|393.92|396.18|393.78|0
1648475850000|2022-03-28 13:57:30|396.04|393.64|396.18|393.78|396.32|393.92|396.04|393.64|0
1648475860000|2022-03-28 13:57:40|396.32|393.92|396.61|394.21|396.61|394.21|396.18|393.78|0
1648475870000|2022-03-28 13:57:50|396.32|393.92|396.75|394.35|396.75|394.35|396.32|393.92|0
1648475880000|2022-03-28 13:58:00|396.61|394.21|396.32|393.92|396.61|394.21|396.32|393.92|0
1648475890000|2022-03-28 13:58:10|396.61|394.21|396.61|394.21|396.61|394.21|396.47|394.07|0
1648475900000|2022-03-28 13:58:20|397.04|394.64|397.61|395.21|397.76|395.36|397.04|394.64|0
1648475910000|2022-03-28 13:58:30|397.33|394.93|397.54|395.14|397.61|395.21|397.33|394.93|0
1648475920000|2022-03-28 13:58:40|397.76|395.36|398.04|395.64|398.19|395.79|397.76|395.36|0
1648475930000|2022-03-28 13:58:50|397.83|395.43|397.9|395.5|397.9|395.5|397.47|395.07|0
1648475940000|2022-03-28 13:59:00|397.69|395.29|397.33|394.93|397.69|395.29|397.33|394.93|0
1648475950000|2022-03-28 13:59:10|396.9|394.5|396.61|394.21|396.9|394.5|396.61|394.21|0
1648475960000|2022-03-28 13:59:20|396.9|394.5|397.04|394.64|397.18|394.78|396.9|394.5|0
1648475970000|2022-03-28 13:59:30|397.18|394.78|396.75|394.35|397.18|394.78|396.75|394.35|0
1648475980000|2022-03-28 13:59:40|396.9|394.5|396.47|394.07|396.9|394.5|396.47|394.07|0
1648475990000|2022-03-28 13:59:50|396.32|393.92|396.18|393.78|396.32|393.92|396.18|393.78|0
1648476000000|2022-03-28 14:00:00|396.04|393.64|396.47|394.07|396.47|394.07|395.89|393.49|0
1648476010000|2022-03-28 14:00:10|396.9|394.5|397.76|395.36|397.76|395.36|396.9|394.5|0
1648476020000|2022-03-28 14:00:20|397.47|395.07|397.76|395.36|397.76|395.36|397.47|395.07|0
1648476030000|2022-03-28 14:00:30|398.8|396.4|398.44|396.04|398.8|396.4|398.37|395.97|0
1648476040000|2022-03-28 14:00:40|398.8|396.4|399.51|397.11|399.51|397.11|398.73|396.33|0
1648476050000|2022-03-28 14:00:50|399.66|397.26|400.09|397.69|400.09|397.69|399.66|397.26|0
1648476060000|2022-03-28 14:01:00|399.94|397.54|400.52|398.12|400.52|398.12|399.94|397.54|0
1648476070000|2022-03-28 14:01:10|400.37|397.97|401.96|399.56|401.96|399.56|400.37|397.97|0
1648476080000|2022-03-28 14:01:20|401.89|399.49|402.82|400.42|402.82|400.42|401.89|399.49|0
1648476090000|2022-03-28 14:01:30|402.24|399.84|401.09|398.69|402.24|399.84|401.09|398.69|0
1648476100000|2022-03-28 14:01:40|400.81|398.41|400.95|398.55|401.09|398.69|400.81|398.41|0
1648476110000|2022-03-28 14:01:50|400.81|398.41|400.74|398.34|400.81|398.41|400.66|398.26|0
1648476120000|2022-03-28 14:02:00|400.23|397.83|400.81|398.41|400.81|398.41|400.23|397.83|0
1648476130000|2022-03-28 14:02:10|400.66|398.26|400.66|398.26|400.81|398.41|400.66|398.26|0
1648476140000|2022-03-28 14:02:20|400.81|398.41|401.81|399.41|401.81|399.41|400.81|398.41|0
1648476150000|2022-03-28 14:02:30|402.24|399.84|401.67|399.27|402.24|399.84|401.67|399.27|0
1648476160000|2022-03-28 14:02:40|402.1|399.7|402.1|399.7|402.24|399.84|402.03|399.63|0
1648476170000|2022-03-28 14:02:50|401.96|399.56|401.52|399.12|401.96|399.56|401.52|399.12|0
1648476180000|2022-03-28 14:03:00|401.38|398.98|401.81|399.41|401.81|399.41|401.38|398.98|0
1648476190000|2022-03-28 14:03:10|401.67|399.27|401.24|398.84|401.81|399.41|401.24|398.84|0
1648476200000|2022-03-28 14:03:20|401.09|398.69|401.09|398.69|401.38|398.98|401.09|398.69|0
1648476210000|2022-03-28 14:03:30|401.52|399.12|401.24|398.84|401.52|399.12|401.24|398.84|0
1648476220000|2022-03-28 14:03:40|401.81|399.41|401.52|399.12|401.81|399.41|401.24|398.84|0
1648476230000|2022-03-28 14:03:50|401.67|399.27|401.96|399.56|401.96|399.56|401.67|399.27|0
1648476240000|2022-03-28 14:04:00|402.39|399.99|402.82|400.42|402.82|400.42|402.1|399.7|0
1648476250000|2022-03-28 14:04:10|403.11|400.71|402.1|399.7|403.11|400.71|402.1|399.7|0
1648476260000|2022-03-28 14:04:20|401.81|399.41|400.8|398.4|401.81|399.41|400.8|398.4|0
1648476270000|2022-03-28 14:04:30|400.66|398.26|400.8|398.4|400.8|398.4|400.66|398.26|0
1648476280000|2022-03-28 14:04:40|400.95|398.55|400.95|398.55|400.95|398.55|400.66|398.26|0
1648476290000|2022-03-28 14:04:50|400.66|398.26|400.66|398.26|400.8|398.4|400.66|398.26|0
1648476300000|2022-03-28 14:05:00|400.23|397.83|399.94|397.54|400.23|397.83|399.94|397.54|0
1648476310000|2022-03-28 14:05:10|400.37|397.97|400.52|398.12|400.52|398.12|400.37|397.97|0
1648476320000|2022-03-28 14:05:20|400.37|397.97|400.52|398.12|400.52|398.12|400.23|397.83|0
1648476330000|2022-03-28 14:05:30|401.38|398.98|401.38|398.98|401.67|399.27|401.24|398.84|0
1648476340000|2022-03-28 14:05:40|401.52|399.12|401.67|399.27|401.89|399.49|401.52|399.12|0
1648476350000|2022-03-28 14:05:50|401.81|399.41|401.67|399.27|401.81|399.41|401.67|399.27|0
1648476360000|2022-03-28 14:06:00|401.52|399.12|401.89|399.49|401.89|399.49|401.24|398.84|0
1648476370000|2022-03-28 14:06:10|401.81|399.41|401.74|399.34|401.81|399.41|401.67|399.27|0
1648476380000|2022-03-28 14:06:20|401.67|399.27|401.38|398.98|401.81|399.41|401.38|398.98|0
1648476390000|2022-03-28 14:06:30|400.95|398.55|401.09|398.69|401.09|398.69|400.8|398.4|0
1648476400000|2022-03-28 14:06:40|401.38|398.98|401.67|399.27|401.67|399.27|401.38|398.98|0
1648476410000|2022-03-28 14:06:50|401.81|399.41|401.81|399.41|401.95|399.55|401.81|399.41|0
1648476420000|2022-03-28 14:07:00|401.74|399.34|400.8|398.4|401.74|399.34|400.8|398.4|0
1648476430000|2022-03-28 14:07:10|400.52|398.12|400.52|398.12|400.66|398.26|400.52|398.12|0
1648476440000|2022-03-28 14:07:20|400.66|398.26|400.95|398.55|401.09|398.69|400.66|398.26|0
1648476450000|2022-03-28 14:07:30|400.37|397.97|400.23|397.83|400.37|397.97|400.23|397.83|0
1648476460000|2022-03-28 14:07:40|400.95|398.55|400.95|398.55|401.17|398.77|400.8|398.4|0
1648476470000|2022-03-28 14:07:50|400.52|398.12|400.37|397.97|400.52|398.12|400.37|397.97|0
1648476480000|2022-03-28 14:08:00|399.65|397.25|399.37|396.97|399.65|397.25|399.37|396.97|0
1648476490000|2022-03-28 14:08:10|399.08|396.68|399.65|397.25|399.65|397.25|399.08|396.68|0
1648476500000|2022-03-28 14:08:20|399.37|396.97|399.65|397.25|399.65|397.25|399.22|396.82|0
1648476510000|2022-03-28 14:08:30|399.8|397.4|398.94|396.54|399.8|397.4|398.94|396.54|0
1648476520000|2022-03-28 14:08:40|399.22|396.82|398.94|396.54|399.37|396.97|398.94|396.54|0
1648476530000|2022-03-28 14:08:50|398.36|395.96|398.36|395.96|398.36|395.96|398.36|395.96|0
1648476540000|2022-03-28 14:09:00|398.08|395.68|398.51|396.11|398.51|396.11|398.01|395.61|0
1648476550000|2022-03-28 14:09:10|399.08|396.68|399.22|396.82|399.22|396.82|399.08|396.68|0
1648476560000|2022-03-28 14:09:20|399.94|397.54|400.01|397.61|400.01|397.61|399.65|397.25|0
1648476570000|2022-03-28 14:09:30|400.08|397.68|399.94|397.54|400.08|397.68|399.94|397.54|0
1648476580000|2022-03-28 14:09:40|399.8|397.4|399.51|397.11|399.8|397.4|399.51|397.11|0
1648476590000|2022-03-28 14:09:50|400.23|397.83|400.45|398.05|400.45|398.05|400.23|397.83|0
1648476600000|2022-03-28 14:10:00|400.37|397.97|400.08|397.68|400.37|397.97|399.94|397.54|0
1648476610000|2022-03-28 14:10:10|400.23|397.83|399.94|397.54|400.37|397.97|399.94|397.54|0
1648476620000|2022-03-28 14:10:20|400.3|397.9|399.8|397.4|400.3|397.9|399.65|397.25|0
1648476630000|2022-03-28 14:10:30|399.94|397.54|400.66|398.26|400.66|398.26|399.94|397.54|0
1648476640000|2022-03-28 14:10:40|401.23|398.83|401.52|399.12|401.52|399.12|401.23|398.83|0
1648476650000|2022-03-28 14:10:50|401.67|399.27|401.67|399.27|401.74|399.34|401.67|399.27|0
1648476660000|2022-03-28 14:11:00|401.52|399.12|400.73|398.33|401.6|399.2|400.66|398.26|0
1648476670000|2022-03-28 14:11:10|400.66|398.26|400.66|398.26|400.95|398.55|400.66|398.26|0
1648476680000|2022-03-28 14:11:20|400.8|398.4|400.95|398.55|400.95|398.55|400.8|398.4|0
1648476690000|2022-03-28 14:11:30|401.23|398.83|400.95|398.55|401.23|398.83|400.8|398.4|0
1648476700000|2022-03-28 14:11:40|400.66|398.26|400.88|398.48|400.95|398.55|400.66|398.26|0
1648476710000|2022-03-28 14:11:50|401.23|398.83|401.23|398.83|401.23|398.83|401.16|398.76|0
1648476720000|2022-03-28 14:12:00|401.09|398.69|401.09|398.69|401.09|398.69|400.59|398.19|0
1648476730000|2022-03-28 14:12:10|401.23|398.83|401.02|398.62|401.23|398.83|401.02|398.62|0
1648476740000|2022-03-28 14:12:20|401.38|398.98|400.8|398.4|401.38|398.98|400.8|398.4|0
1648476750000|2022-03-28 14:12:30|400.95|398.55|400.8|398.4|400.95|398.55|400.8|398.4|0
1648476760000|2022-03-28 14:12:40|401.09|398.69|400.94|398.54|401.09|398.69|400.94|398.54|0
1648476770000|2022-03-28 14:12:50|400.8|398.4|400.08|397.68|400.8|398.4|400.08|397.68|0
1648476780000|2022-03-28 14:13:00|400.23|397.83|400.66|398.26|400.8|398.4|400.23|397.83|0
1648476790000|2022-03-28 14:13:10|400.37|397.97|400.23|397.83|400.37|397.97|400.23|397.83|0
1648476800000|2022-03-28 14:13:20|400.37|397.97|400.94|398.54|400.94|398.54|400.37|397.97|0
1648476810000|2022-03-28 14:13:30|400.8|398.4|401.09|398.69|401.09|398.69|400.66|398.26|0
1648476820000|2022-03-28 14:13:40|400.94|398.54|400.66|398.26|400.94|398.54|400.51|398.11|0
1648476830000|2022-03-28 14:13:50|401.09|398.69|400.8|398.4|401.23|398.83|400.8|398.4|0
1648476840000|2022-03-28 14:14:00|400.37|397.97|401.38|398.98|401.38|398.98|400.37|397.97|0
1648476850000|2022-03-28 14:14:10|401.52|399.12|400.66|398.26|401.66|399.26|400.66|398.26|0
1648476860000|2022-03-28 14:14:20|400.94|398.54|400.94|398.54|400.94|398.54|400.94|398.54|0
1648476870000|2022-03-28 14:14:30|401.09|398.69|401.09|398.69|401.09|398.69|400.94|398.54|0
1648476880000|2022-03-28 14:14:40|401.52|399.12|401.09|398.69|401.52|399.12|401.09|398.69|0
1648476890000|2022-03-28 14:14:50|401.23|398.83|401.66|399.26|401.66|399.26|401.23|398.83|0
1648476900000|2022-03-28 14:15:00|401.23|398.83|402.24|399.84|402.24|399.84|401.23|398.83|0
1648476910000|2022-03-28 14:15:10|402.1|399.7|401.23|398.83|402.1|399.7|401.23|398.83|0
1648476920000|2022-03-28 14:15:20|400.94|398.54|401.38|398.98|401.38|398.98|400.94|398.54|0
1648476930000|2022-03-28 14:15:30|401.23|398.83|401.52|399.12|401.52|399.12|401.09|398.69|0
1648476940000|2022-03-28 14:15:40|402.24|399.84|402.24|399.84|402.53|400.13|402.24|399.84|0
1648476950000|2022-03-28 14:15:50|402.53|400.13|401.74|399.34|402.53|400.13|401.66|399.26|0
1648476960000|2022-03-28 14:16:00|401.52|399.12|401.66|399.26|401.95|399.55|401.38|398.98|0
1648476970000|2022-03-28 14:16:10|401.81|399.41|401.23|398.83|401.81|399.41|401.23|398.83|0
1648476980000|2022-03-28 14:16:20|401.45|399.05|402.82|400.42|402.82|400.42|401.45|399.05|0
1648476990000|2022-03-28 14:16:30|402.53|400.13|403.54|401.14|403.54|401.14|402.53|400.13|0
1648477000000|2022-03-28 14:16:40|403.68|401.28|402.75|400.35|403.68|401.28|402.75|400.35|0
1648477010000|2022-03-28 14:16:50|403.25|400.85|402.38|399.98|403.25|400.85|402.38|399.98|0
1648477020000|2022-03-28 14:17:00|402.53|400.13|402.53|400.13|402.75|400.35|402.53|400.13|0
1648477030000|2022-03-28 14:17:10|401.23|398.83|400.22|397.82|401.23|398.83|400.08|397.68|0
1648477040000|2022-03-28 14:17:20|400.8|398.4|401.09|398.69|401.09|398.69|400.8|398.4|0
1648477050000|2022-03-28 14:17:30|401.52|399.12|402.09|399.69|402.09|399.69|401.52|399.12|0
1648477060000|2022-03-28 14:17:40|401.81|399.41|402.24|399.84|402.38|399.98|401.66|399.26|0
1648477070000|2022-03-28 14:17:50|402.09|399.69|401.81|399.41|402.09|399.69|401.81|399.41|0
1648477080000|2022-03-28 14:18:00|401.88|399.48|402.38|399.98|402.38|399.98|401.88|399.48|0
1648477090000|2022-03-28 14:18:10|402.31|399.91|402.46|400.06|402.53|400.13|402.31|399.91|0
1648477100000|2022-03-28 14:18:20|402.38|399.98|402.09|399.69|402.38|399.98|402.09|399.69|0
1648477110000|2022-03-28 14:18:30|401.66|399.26|402.24|399.84|402.24|399.84|401.66|399.26|0
1648477120000|2022-03-28 14:18:40|402.09|399.69|401.81|399.41|402.09|399.69|401.81|399.41|0
1648477130000|2022-03-28 14:18:50|401.66|399.26|401.37|398.97|401.66|399.26|401.23|398.83|0
1648477140000|2022-03-28 14:19:00|401.59|399.19|402.09|399.69|402.09|399.69|401.59|399.19|0
1648477150000|2022-03-28 14:19:10|402.24|399.84|402.38|399.98|402.38|399.98|402.24|399.84|0
1648477160000|2022-03-28 14:19:20|402.53|400.13|402.31|399.91|402.67|400.27|402.31|399.91|0
1648477170000|2022-03-28 14:19:30|402.17|399.77|402.38|399.98|402.67|400.27|402.17|399.77|0
1648477180000|2022-03-28 14:19:40|402.24|399.84|402.09|399.69|402.53|400.13|402.09|399.69|0
1648477190000|2022-03-28 14:19:50|402.24|399.84|402.24|399.84|402.38|399.98|401.95|399.55|0
1648477200000|2022-03-28 14:20:00|401.66|399.26|402.09|399.69|402.09|399.69|401.37|398.97|0
1648477210000|2022-03-28 14:20:10|402.24|399.84|401.81|399.41|402.24|399.84|401.81|399.41|0
1648477220000|2022-03-28 14:20:20|401.95|399.55|402.53|400.13|402.67|400.27|401.95|399.55|0
1648477230000|2022-03-28 14:20:30|402.75|400.35|402.67|400.27|402.81|400.41|402.67|400.27|0
1648477240000|2022-03-28 14:20:40|402.81|400.41|403.54|401.14|403.54|401.14|402.67|400.27|0
1648477250000|2022-03-28 14:20:50|404.4|402|404.4|402|404.55|402.15|404.4|402|0
1648477260000|2022-03-28 14:21:00|403.08|400.68|403.37|400.97|403.8|401.4|403.08|400.68|0
1648477270000|2022-03-28 14:21:10|403.22|400.82|405.02|402.62|405.17|402.77|403.22|400.82|0
1648477280000|2022-03-28 14:21:20|405.17|402.77|404.56|402.16|405.17|402.77|404.56|402.16|0
1648477290000|2022-03-28 14:21:30|404.42|402.02|404.42|402.02|404.56|402.16|404.42|402.02|0
1648477300000|2022-03-28 14:21:40|404.56|402.16|404.56|402.16|404.56|402.16|404.27|401.87|0
1648477310000|2022-03-28 14:21:50|404.2|401.8|403.98|401.58|404.27|401.87|403.98|401.58|0
1648477320000|2022-03-28 14:22:00|403.55|401.15|403.26|400.86|403.55|401.15|403.26|400.86|0
1648477330000|2022-03-28 14:22:10|403.12|400.72|403.26|400.86|403.41|401.01|402.97|400.57|0
1648477340000|2022-03-28 14:22:20|403.41|401.01|403.84|401.44|403.84|401.44|403.41|401.01|0
1648477350000|2022-03-28 14:22:30|403.98|401.58|404.71|402.31|404.71|402.31|403.84|401.44|0
1648477360000|2022-03-28 14:22:40|405|402.6|404.42|402.02|405|402.6|404.42|402.02|0
1648477370000|2022-03-28 14:22:50|403.98|401.58|403.91|401.51|403.98|401.58|403.84|401.44|0
1648477380000|2022-03-28 14:23:00|403.84|401.44|402.54|400.14|403.84|401.44|402.54|400.14|0
1648477390000|2022-03-28 14:23:10|402.68|400.28|402.54|400.14|402.68|400.28|402.4|400|0
1648477400000|2022-03-28 14:23:20|402.68|400.28|402.97|400.57|402.97|400.57|402.54|400.14|0
1648477410000|2022-03-28 14:23:30|403.26|400.86|402.76|400.36|403.26|400.86|402.68|400.28|0
1648477420000|2022-03-28 14:23:40|403.12|400.72|402.97|400.57|403.26|400.86|402.97|400.57|0
1648477430000|2022-03-28 14:23:50|403.26|400.86|403.26|400.86|403.41|401.01|403.26|400.86|0
1648477440000|2022-03-28 14:24:00|403.48|401.08|402.83|400.43|403.48|401.08|402.83|400.43|0
1648477450000|2022-03-28 14:24:10|402.68|400.28|402.68|400.28|402.68|400.28|402.39|399.99|0
1648477460000|2022-03-28 14:24:20|402.54|400.14|403.26|400.86|403.26|400.86|402.54|400.14|0
1648477470000|2022-03-28 14:24:30|402.83|400.43|403.26|400.86|403.26|400.86|402.83|400.43|0
1648477480000|2022-03-28 14:24:40|403.4|401|403.34|400.94|403.4|401|403.26|400.86|0
1648477490000|2022-03-28 14:24:50|402.54|400.14|402.54|400.14|402.54|400.14|402.54|400.14|0
1648477500000|2022-03-28 14:25:00|402.39|399.99|403.12|400.72|403.12|400.72|402.39|399.99|0
1648477510000|2022-03-28 14:25:10|402.83|400.43|402.54|400.14|402.83|400.43|402.18|399.78|0
1648477520000|2022-03-28 14:25:20|402.25|399.85|402.68|400.28|402.68|400.28|402.25|399.85|0
1648477530000|2022-03-28 14:25:30|402.83|400.43|402.97|400.57|402.97|400.57|402.68|400.28|0
1648477540000|2022-03-28 14:25:40|402.83|400.43|403.12|400.72|403.12|400.72|402.83|400.43|0
1648477550000|2022-03-28 14:25:50|402.68|400.28|402.39|399.99|402.68|400.28|402.39|399.99|0
1648477560000|2022-03-28 14:26:00|402.47|400.07|402.54|400.14|402.97|400.57|402.39|399.99|0
1648477570000|2022-03-28 14:26:10|402.83|400.43|402.54|400.14|402.97|400.57|402.54|400.14|0
1648477580000|2022-03-28 14:26:20|402.39|399.99|402.68|400.28|402.68|400.28|402.25|399.85|0
1648477590000|2022-03-28 14:26:30|402.54|400.14|403.62|401.22|403.62|401.22|402.54|400.14|0
1648477600000|2022-03-28 14:26:40|404.56|402.16|403.98|401.58|404.56|402.16|403.98|401.58|0
1648477610000|2022-03-28 14:26:50|404.27|401.87|403.98|401.58|404.27|401.87|403.98|401.58|0
1648477620000|2022-03-28 14:27:00|403.4|401|404.13|401.73|404.13|401.73|403.4|401|0
1648477630000|2022-03-28 14:27:10|404.27|401.87|403.98|401.58|404.27|401.87|403.98|401.58|0
1648477640000|2022-03-28 14:27:20|404.06|401.66|404.13|401.73|404.27|401.87|403.98|401.58|0
1648477650000|2022-03-28 14:27:30|404.27|401.87|404.56|402.16|404.56|402.16|404.27|401.87|0
1648477660000|2022-03-28 14:27:40|404.27|401.87|404.71|402.31|404.71|402.31|404.27|401.87|0
1648477670000|2022-03-28 14:27:50|404.42|402.02|404.2|401.8|404.42|402.02|403.98|401.58|0
1648477680000|2022-03-28 14:28:00|403.98|401.58|404.85|402.45|404.85|402.45|403.98|401.58|0
1648477690000|2022-03-28 14:28:10|404.56|402.16|403.69|401.29|404.56|402.16|403.69|401.29|0
1648477700000|2022-03-28 14:28:20|403.55|401.15|403.69|401.29|403.69|401.29|403.55|401.15|0
1648477710000|2022-03-28 14:28:30|403.55|401.15|403.4|401|403.55|401.15|403.26|400.86|0
1648477720000|2022-03-28 14:28:40|403.69|401.29|403.98|401.58|403.98|401.58|403.48|401.08|0
1648477730000|2022-03-28 14:28:50|403.84|401.44|403.91|401.51|404.13|401.73|403.84|401.44|0
1648477740000|2022-03-28 14:29:00|404.27|401.87|403.4|401|404.42|402.02|403.4|401|0
1648477750000|2022-03-28 14:29:10|403.26|400.86|402.39|399.99|403.26|400.86|402.39|399.99|0
1648477760000|2022-03-28 14:29:20|402.83|400.43|402.39|399.99|402.83|400.43|402.39|399.99|0
1648477770000|2022-03-28 14:29:30|402.54|400.14|401.96|399.56|402.54|400.14|401.96|399.56|0
1648477780000|2022-03-28 14:29:40|401.53|399.13|401.46|399.06|401.53|399.13|401.24|398.84|0
1648477790000|2022-03-28 14:29:50|401.53|399.13|400.95|398.55|401.53|399.13|400.81|398.41|0
1648477800000|2022-03-28 14:30:00|400.38|397.98|400.95|398.55|400.95|398.55|400.38|397.98|0
1648477810000|2022-03-28 14:30:10|401.38|398.98|401.24|398.84|401.53|399.13|401.24|398.84|0
1648477820000|2022-03-28 14:30:20|400.66|398.26|400.09|397.69|400.66|398.26|399.23|396.83|0
1648477830000|2022-03-28 14:30:30|399.95|397.55|399.8|397.4|399.95|397.55|399.66|397.26|0
1648477840000|2022-03-28 14:30:40|400.23|397.83|400.66|398.26|400.66|398.26|400.23|397.83|0
1648477850000|2022-03-28 14:30:50|400.81|398.41|400.09|397.69|400.81|398.41|400.09|397.69|0
1648477860000|2022-03-28 14:31:00|400.66|398.26|400.45|398.05|400.66|398.26|400.38|397.98|0
1648477870000|2022-03-28 14:31:10|400.66|398.26|400.66|398.26|400.81|398.41|400.66|398.26|0
1648477880000|2022-03-28 14:31:20|400.38|397.98|400.31|397.91|400.52|398.12|400.31|397.91|0
1648477890000|2022-03-28 14:31:30|400.66|398.26|400.95|398.55|400.95|398.55|400.52|398.12|0
1648477900000|2022-03-28 14:31:40|400.81|398.41|400.52|398.12|400.81|398.41|400.23|397.83|0
1648477910000|2022-03-28 14:31:50|400.74|398.34|400.88|398.48|400.95|398.55|400.74|398.34|0
1648477920000|2022-03-28 14:32:00|400.52|398.12|400.59|398.19|400.95|398.55|400.52|398.12|0
1648477930000|2022-03-28 14:32:10|400.52|398.12|400.81|398.41|400.81|398.41|400.52|398.12|0
1648477940000|2022-03-28 14:32:20|401.1|398.7|401.24|398.84|401.24|398.84|401.03|398.63|0
1648477950000|2022-03-28 14:32:30|401.38|398.98|401.31|398.91|401.38|398.98|401.31|398.91|0
1648477960000|2022-03-28 14:32:40|401.1|398.7|401.96|399.56|401.96|399.56|401.1|398.7|0
1648477970000|2022-03-28 14:32:50|402.1|399.7|401.96|399.56|402.1|399.7|401.67|399.27|0
1648477980000|2022-03-28 14:33:00|402.03|399.63|402.54|400.14|402.54|400.14|402.03|399.63|0
1648477990000|2022-03-28 14:33:10|403.11|400.71|402.82|400.42|403.26|400.86|402.82|400.42|0
1648478000000|2022-03-28 14:33:20|402.97|400.57|402.82|400.42|402.97|400.57|402.82|400.42|0
1648478010000|2022-03-28 14:33:30|403.26|400.86|403.4|401|403.55|401.15|403.26|400.86|0
1648478020000|2022-03-28 14:33:40|403.11|400.71|402.68|400.28|403.11|400.71|402.68|400.28|0
1648478030000|2022-03-28 14:33:50|402.97|400.57|403.4|401|403.4|401|402.97|400.57|0
1648478040000|2022-03-28 14:34:00|403.69|401.29|404.05|401.65|404.05|401.65|403.69|401.29|0
1648478050000|2022-03-28 14:34:10|403.4|401|403.55|401.15|403.77|401.37|403.4|401|0
1648478060000|2022-03-28 14:34:20|403.26|400.86|403.11|400.71|403.26|400.86|403.11|400.71|0
1648478070000|2022-03-28 14:34:30|403.04|400.64|403.26|400.86|403.26|400.86|402.97|400.57|0
1648478080000|2022-03-28 14:34:40|403.33|400.93|403.98|401.58|403.98|401.58|403.26|400.86|0
1648478090000|2022-03-28 14:34:50|403.83|401.43|403.83|401.43|403.83|401.43|403.83|401.43|0
1648478100000|2022-03-28 14:35:00|403.11|400.71|402.39|399.99|403.11|400.71|402.39|399.99|0
1648478110000|2022-03-28 14:35:10|402.68|400.28|402.25|399.85|402.68|400.28|402.25|399.85|0
1648478120000|2022-03-28 14:35:20|402.53|400.13|402.25|399.85|402.53|400.13|402.1|399.7|0
1648478130000|2022-03-28 14:35:30|402.39|399.99|402.25|399.85|402.39|399.99|402.25|399.85|0
1648478140000|2022-03-28 14:35:40|401.96|399.56|402.53|400.13|402.53|400.13|401.96|399.56|0
1648478150000|2022-03-28 14:35:50|402.25|399.85|402.25|399.85|402.39|399.99|402.1|399.7|0
1648478160000|2022-03-28 14:36:00|402.39|399.99|402.82|400.42|402.82|400.42|402.39|399.99|0
1648478170000|2022-03-28 14:36:10|402.61|400.21|403.48|401.08|403.48|401.08|402.61|400.21|0
1648478180000|2022-03-28 14:36:20|403.55|401.15|403.11|400.71|403.55|401.15|402.97|400.57|0
1648478190000|2022-03-28 14:36:30|403.26|400.86|403.83|401.43|403.83|401.43|403.26|400.86|0
1648478200000|2022-03-28 14:36:40|403.54|401.14|403.4|401|403.69|401.29|403.4|401|0
1648478210000|2022-03-28 14:36:50|403.11|400.71|403.33|400.93|403.33|400.93|403.11|400.71|0
1648478220000|2022-03-28 14:37:00|403.54|401.14|403.54|401.14|403.54|401.14|403.4|401|0
1648478230000|2022-03-28 14:37:10|403.98|401.58|403.98|401.58|403.98|401.58|403.83|401.43|0
1648478240000|2022-03-28 14:37:20|403.83|401.43|403.54|401.14|403.83|401.43|403.54|401.14|0
1648478250000|2022-03-28 14:37:30|403.83|401.43|404.12|401.72|404.12|401.72|403.83|401.43|0
1648478260000|2022-03-28 14:37:40|404.27|401.87|404.56|402.16|404.56|402.16|404.12|401.72|0
1648478270000|2022-03-28 14:37:50|404.7|402.3|404.7|402.3|404.7|402.3|404.56|402.16|0
1648478280000|2022-03-28 14:38:00|404.99|402.59|405.57|403.17|405.57|403.17|404.99|402.59|0
1648478290000|2022-03-28 14:38:10|405.28|402.88|404.85|402.45|405.28|402.88|404.85|402.45|0
1648478300000|2022-03-28 14:38:20|405.43|403.03|405.28|402.88|405.43|403.03|405.28|402.88|0
1648478310000|2022-03-28 14:38:30|405.14|402.74|404.12|401.72|405.14|402.74|403.83|401.43|0
1648478320000|2022-03-28 14:38:40|404.41|402.01|404.7|402.3|404.7|402.3|404.41|402.01|0
1648478330000|2022-03-28 14:38:50|404.56|402.16|404.56|402.16|404.63|402.23|404.41|402.01|0
1648478340000|2022-03-28 14:39:00|404.85|402.45|404.41|402.01|404.85|402.45|404.41|402.01|0
1648478350000|2022-03-28 14:39:10|404.56|402.16|403.69|401.29|404.56|402.16|403.69|401.29|0
1648478360000|2022-03-28 14:39:20|403.83|401.43|403.4|401|403.83|401.43|403.4|401|0
1648478370000|2022-03-28 14:39:30|403.83|401.43|403.98|401.58|403.98|401.58|403.83|401.43|0
1648478380000|2022-03-28 14:39:40|403.91|401.51|404.12|401.72|404.12|401.72|403.91|401.51|0
1648478390000|2022-03-28 14:39:50|403.98|401.58|403.83|401.43|404.27|401.87|403.83|401.43|0
1648478400000|2022-03-28 14:40:00|403.4|401|403.54|401.14|403.54|401.14|403.4|401|0
1648478410000|2022-03-28 14:40:10|403.83|401.43|403.83|401.43|403.83|401.43|403.69|401.29|0
1648478420000|2022-03-28 14:40:20|403.91|401.51|403.83|401.43|404.27|401.87|403.83|401.43|0
1648478430000|2022-03-28 14:40:30|403.91|401.51|403.76|401.36|403.91|401.51|403.76|401.36|0
1648478440000|2022-03-28 14:40:40|403.69|401.29|403.83|401.43|403.91|401.51|403.69|401.29|0
1648478450000|2022-03-28 14:40:50|403.98|401.58|403.83|401.43|403.98|401.58|403.54|401.14|0
1648478460000|2022-03-28 14:41:00|403.33|400.93|403.98|401.58|404.05|401.65|403.33|400.93|0
1648478470000|2022-03-28 14:41:10|403.4|401|403.98|401.58|403.98|401.58|403.4|401|0
1648478480000|2022-03-28 14:41:20|403.83|401.43|403.47|401.07|403.83|401.43|403.47|401.07|0
1648478490000|2022-03-28 14:41:30|403.54|401.14|403.83|401.43|403.83|401.43|403.54|401.14|0
1648478500000|2022-03-28 14:41:40|403.69|401.29|403.69|401.29|403.98|401.58|403.69|401.29|0
1648478510000|2022-03-28 14:41:50|403.83|401.43|403.69|401.29|404.12|401.72|403.54|401.14|0
1648478520000|2022-03-28 14:42:00|403.54|401.14|403.54|401.14|403.69|401.29|403.25|400.85|0
1648478530000|2022-03-28 14:42:10|403.4|401|403.54|401.14|403.69|401.29|403.4|401|0
1648478540000|2022-03-28 14:42:20|403.98|401.58|403.25|400.85|403.98|401.58|403.25|400.85|0
1648478550000|2022-03-28 14:42:30|403.54|401.14|403.4|401|403.54|401.14|403.25|400.85|0
1648478560000|2022-03-28 14:42:40|403.11|400.71|403.11|400.71|403.11|400.71|403.11|400.71|0
1648478570000|2022-03-28 14:42:50|403.04|400.64|402.96|400.56|403.11|400.71|402.96|400.56|0
1648478580000|2022-03-28 14:43:00|402.68|400.28|402.24|399.84|402.68|400.28|402.24|399.84|0
1648478590000|2022-03-28 14:43:10|402.1|399.7|401.96|399.56|402.1|399.7|401.96|399.56|0
1648478600000|2022-03-28 14:43:20|402.24|399.84|402.39|399.99|402.53|400.13|402.24|399.84|0
1648478610000|2022-03-28 14:43:30|402.68|400.28|403.18|400.78|403.18|400.78|402.68|400.28|0
1648478620000|2022-03-28 14:43:40|402.82|400.42|402.53|400.13|402.82|400.42|402.53|400.13|0
1648478630000|2022-03-28 14:43:50|402.46|400.06|402.68|400.28|402.68|400.28|402.46|400.06|0
1648478640000|2022-03-28 14:44:00|402.53|400.13|402.68|400.28|402.9|400.5|402.53|400.13|0
1648478650000|2022-03-28 14:44:10|402.82|400.42|402.82|400.42|402.96|400.56|402.82|400.42|0
1648478660000|2022-03-28 14:44:20|402.24|399.84|402.46|400.06|402.53|400.13|402.24|399.84|0
1648478670000|2022-03-28 14:44:30|402.24|399.84|402.24|399.84|402.24|399.84|402.1|399.7|0
1648478680000|2022-03-28 14:44:40|402.53|400.13|402.39|399.99|402.53|400.13|402.39|399.99|0
1648478690000|2022-03-28 14:44:50|402.1|399.7|402.1|399.7|402.1|399.7|401.67|399.27|0
1648478700000|2022-03-28 14:45:00|401.95|399.55|401.67|399.27|401.95|399.55|401.52|399.12|0
1648478710000|2022-03-28 14:45:10|401.23|398.83|401.23|398.83|401.67|399.27|401.23|398.83|0
1648478720000|2022-03-28 14:45:20|401.17|398.77|401.09|398.69|401.52|399.12|401.09|398.69|0
1648478730000|2022-03-28 14:45:30|401.23|398.83|401.52|399.12|401.52|399.12|401.23|398.83|0
1648478740000|2022-03-28 14:45:40|401.38|398.98|401.38|398.98|401.38|398.98|401.23|398.83|0
1648478750000|2022-03-28 14:45:50|401.09|398.69|400.95|398.55|401.23|398.83|400.95|398.55|0
1648478760000|2022-03-28 14:46:00|400.8|398.4|400.37|397.97|400.95|398.55|400.37|397.97|0
1648478770000|2022-03-28 14:46:10|401.09|398.69|400.95|398.55|401.09|398.69|400.95|398.55|0
1648478780000|2022-03-28 14:46:20|401.09|398.69|401.16|398.76|401.16|398.76|400.95|398.55|0
1648478790000|2022-03-28 14:46:30|401.23|398.83|400.95|398.55|401.38|398.98|400.95|398.55|0
1648478800000|2022-03-28 14:46:40|400.8|398.4|400.8|398.4|400.8|398.4|400.8|398.4|0
1648478810000|2022-03-28 14:46:50|400.66|398.26|400.66|398.26|400.8|398.4|400.66|398.26|0
1648478820000|2022-03-28 14:47:00|400.51|398.11|400.51|398.11|400.66|398.26|400.37|397.97|0
1648478830000|2022-03-28 14:47:10|400.37|397.97|400.8|398.4|400.95|398.55|400.37|397.97|0
1648478840000|2022-03-28 14:47:20|400.95|398.55|400.66|398.26|401.23|398.83|400.66|398.26|0
1648478850000|2022-03-28 14:47:30|400.51|398.11|400.23|397.83|400.51|398.11|400.23|397.83|0
1648478860000|2022-03-28 14:47:40|400.08|397.68|400.23|397.83|400.23|397.83|400.08|397.68|0
1648478870000|2022-03-28 14:47:50|400.08|397.68|399.94|397.54|400.08|397.68|399.94|397.54|0
1648478880000|2022-03-28 14:48:00|399.8|397.4|399.22|396.82|399.8|397.4|399.22|396.82|0
1648478890000|2022-03-28 14:48:10|399.08|396.68|399.08|396.68|399.08|396.68|399.08|396.68|0
1648478900000|2022-03-28 14:48:20|398.93|396.53|398.79|396.39|398.93|396.53|398.79|396.39|0
1648478910000|2022-03-28 14:48:30|398.65|396.25|398.36|395.96|398.65|396.25|398.36|395.96|0
1648478920000|2022-03-28 14:48:40|398.65|396.25|398.5|396.1|398.65|396.25|398.5|396.1|0
1648478930000|2022-03-28 14:48:50|398.65|396.25|398.65|396.25|398.79|396.39|398.65|396.25|0
1648478940000|2022-03-28 14:49:00|399.08|396.68|398.93|396.53|399.08|396.68|398.93|396.53|0
1648478950000|2022-03-28 14:49:10|399.08|396.68|398.79|396.39|399.08|396.68|398.79|396.39|0
1648478960000|2022-03-28 14:49:20|398.93|396.53|399.22|396.82|399.22|396.82|398.93|396.53|0
1648478970000|2022-03-28 14:49:30|399.08|396.68|399.3|396.9|399.3|396.9|399.08|396.68|0
1648478980000|2022-03-28 14:49:40|399.36|396.96|399.51|397.11|399.51|397.11|399.36|396.96|0
1648478990000|2022-03-28 14:49:50|399.36|396.96|399.65|397.25|399.65|397.25|399.36|396.96|0
1648479000000|2022-03-28 14:50:00|399.79|397.39|400.08|397.68|400.08|397.68|399.79|397.39|0
1648479010000|2022-03-28 14:50:10|400.23|397.83|399.94|397.54|400.23|397.83|399.94|397.54|0
1648479020000|2022-03-28 14:50:20|400.08|397.68|399.94|397.54|400.08|397.68|399.94|397.54|0
1648479030000|2022-03-28 14:50:30|399.79|397.39|399.94|397.54|399.94|397.54|399.65|397.25|0
1648479040000|2022-03-28 14:50:40|399.51|397.11|399.51|397.11|399.65|397.25|399.51|397.11|0
1648479050000|2022-03-28 14:50:50|399.36|396.96|399.08|396.68|399.36|396.96|399.08|396.68|0
1648479060000|2022-03-28 14:51:00|398.93|396.53|399.08|396.68|399.08|396.68|398.93|396.53|0
1648479070000|2022-03-28 14:51:10|398.93|396.53|398.93|396.53|398.93|396.53|398.79|396.39|0
1648479080000|2022-03-28 14:51:20|399.79|397.39|399.65|397.25|399.79|397.39|399.65|397.25|0
1648479090000|2022-03-28 14:51:30|399.79|397.39|399.65|397.25|399.79|397.39|399.65|397.25|0
1648479100000|2022-03-28 14:51:40|399.79|397.39|399.79|397.39|399.79|397.39|399.65|397.25|0
1648479110000|2022-03-28 14:51:50|399.65|397.25|399.65|397.25|399.79|397.39|399.65|397.25|0
1648479120000|2022-03-28 14:52:00|399.79|397.39|399.79|397.39|400.08|397.68|399.79|397.39|0
1648479130000|2022-03-28 14:52:10|400.01|397.61|399.94|397.54|400.08|397.68|399.94|397.54|0
1648479140000|2022-03-28 14:52:20|399.79|397.39|399.65|397.25|399.79|397.39|399.65|397.25|0
1648479160000|2022-03-28 14:52:40|399.79|397.39|399.79|397.39|399.79|397.39|399.65|397.25|0
1648479170000|2022-03-28 14:52:50|399.65|397.25|399.79|397.39|399.79|397.39|399.65|397.25|0
1648479180000|2022-03-28 14:53:00|399.94|397.54|399.79|397.39|399.94|397.54|399.65|397.25|0
1648479190000|2022-03-28 14:53:10|399.65|397.25|399.79|397.39|399.79|397.39|399.65|397.25|0
1648479200000|2022-03-28 14:53:20|399.51|397.11|399.36|396.96|399.51|397.11|399.22|396.82|0
1648479210000|2022-03-28 14:53:30|399.51|397.11|399.08|396.68|399.51|397.11|399.08|396.68|0
1648479220000|2022-03-28 14:53:40|398.93|396.53|398.58|396.18|398.93|396.53|398.58|396.18|0
1648479230000|2022-03-28 14:53:50|398.5|396.1|398.07|395.67|398.5|396.1|398.07|395.67|0
1648479240000|2022-03-28 14:54:00|398.5|396.1|398.65|396.25|398.79|396.39|398.5|396.1|0
1648479250000|2022-03-28 14:54:10|399.22|396.82|399.36|396.96|399.36|396.96|399.08|396.68|0
1648479260000|2022-03-28 14:54:20|399.79|397.39|399.51|397.11|399.79|397.39|399.36|396.96|0
1648479270000|2022-03-28 14:54:30|398.93|396.53|399.22|396.82|399.22|396.82|398.93|396.53|0
1648479280000|2022-03-28 14:54:40|399.08|396.68|398.79|396.39|399.08|396.68|398.79|396.39|0
1648479290000|2022-03-28 14:54:50|398.93|396.53|398.79|396.39|398.93|396.53|398.79|396.39|0
1648479300000|2022-03-28 14:55:00|398.65|396.25|398.79|396.39|398.79|396.39|398.5|396.1|0
1648479310000|2022-03-28 14:55:10|398.65|396.25|398.36|395.96|398.65|396.25|398.36|395.96|0
1648479320000|2022-03-28 14:55:20|398.22|395.82|398.29|395.89|398.36|395.96|398.22|395.82|0
1648479330000|2022-03-28 14:55:30|398.43|396.03|398.5|396.1|398.58|396.18|398.43|396.03|0
1648479340000|2022-03-28 14:55:40|398.65|396.25|398.65|396.25|398.79|396.39|398.65|396.25|0
1648479350000|2022-03-28 14:55:50|398.36|395.96|398.5|396.1|398.58|396.18|398.36|395.96|0
1648479360000|2022-03-28 14:56:00|398.29|395.89|398.64|396.24|398.64|396.24|398.29|395.89|0
1648479370000|2022-03-28 14:56:10|398.79|396.39|399.01|396.61|399.01|396.61|398.64|396.24|0
1648479380000|2022-03-28 14:56:20|399.08|396.68|399.22|396.82|399.22|396.82|398.93|396.53|0
1648479390000|2022-03-28 14:56:30|399.36|396.96|398.93|396.53|399.36|396.96|398.93|396.53|0
1648479400000|2022-03-28 14:56:40|398.79|396.39|398.79|396.39|398.93|396.53|398.79|396.39|0
1648479410000|2022-03-28 14:56:50|398.93|396.53|399.07|396.67|399.22|396.82|398.93|396.53|0
1648479420000|2022-03-28 14:57:00|398.93|396.53|399.22|396.82|399.22|396.82|398.79|396.39|0
1648479430000|2022-03-28 14:57:10|399.15|396.75|398.93|396.53|399.15|396.75|398.79|396.39|0
1648479440000|2022-03-28 14:57:20|398.79|396.39|398.79|396.39|398.79|396.39|398.72|396.32|0
1648479450000|2022-03-28 14:57:30|398.5|396.1|398.79|396.39|398.79|396.39|398.5|396.1|0
1648479460000|2022-03-28 14:57:40|398.64|396.24|398.86|396.46|398.86|396.46|398.64|396.24|0
1648479470000|2022-03-28 14:57:50|398.58|396.18|398.79|396.39|398.79|396.39|398.58|396.18|0
1648479480000|2022-03-28 14:58:00|399.07|396.67|398.79|396.39|399.07|396.67|398.79|396.39|0
1648479490000|2022-03-28 14:58:10|398.5|396.1|398.5|396.1|398.64|396.24|398.5|396.1|0
1648479500000|2022-03-28 14:58:20|398.64|396.24|398.36|395.96|398.64|396.24|398.36|395.96|0
1648479510000|2022-03-28 14:58:30|398.21|395.81|398.36|395.96|398.36|395.96|398.21|395.81|0
1648479520000|2022-03-28 14:58:40|398.21|395.81|398.5|396.1|398.5|396.1|398.21|395.81|0
1648479530000|2022-03-28 14:58:50|398.29|395.89|398.21|395.81|398.29|395.89|398.21|395.81|0
1648479540000|2022-03-28 14:59:00|398.5|396.1|398.64|396.24|398.64|396.24|398.36|395.96|0
1648479550000|2022-03-28 14:59:10|398.93|396.53|398.36|395.96|398.93|396.53|398.36|395.96|0
1648479560000|2022-03-28 14:59:20|398.64|396.24|398.64|396.24|398.72|396.32|398.64|396.24|0
1648479570000|2022-03-28 14:59:30|398.5|396.1|398.5|396.1|398.5|396.1|398.36|395.96|0
1648479580000|2022-03-28 14:59:40|398.36|395.96|398.79|396.39|398.79|396.39|398.36|395.96|0
1648479590000|2022-03-28 14:59:50|398.93|396.53|398.64|396.24|398.93|396.53|398.64|396.24|0
1648479600000|2022-03-28 15:00:00|398.21|395.81|398.79|396.39|398.79|396.39|397.64|395.24|0
1648479610000|2022-03-28 15:00:10|399.07|396.67|400.01|397.61|400.01|397.61|399.07|396.67|0
1648479620000|2022-03-28 15:00:20|400.08|397.68|399.5|397.1|400.08|397.68|399.5|397.1|0
1648479630000|2022-03-28 15:00:30|399.15|396.75|398.36|395.96|399.15|396.75|398.36|395.96|0
1648479640000|2022-03-28 15:00:40|398.43|396.03|398.07|395.67|398.5|396.1|398.07|395.67|0
1648479650000|2022-03-28 15:00:50|398.21|395.81|398.07|395.67|398.21|395.81|397.93|395.53|0
1648479660000|2022-03-28 15:01:00|397.78|395.38|398|395.6|398|395.6|397.78|395.38|0
1648479670000|2022-03-28 15:01:10|397.93|395.53|397.64|395.24|397.93|395.53|397.5|395.1|0
1648479680000|2022-03-28 15:01:20|397.93|395.53|398.93|396.53|398.93|396.53|397.93|395.53|0
1648479690000|2022-03-28 15:01:30|399.65|397.25|403.82|401.42|403.97|401.57|399.65|397.25|0
1648479700000|2022-03-28 15:01:40|404.84|402.44|404.84|402.44|405.27|402.87|404.84|402.44|0
1648479710000|2022-03-28 15:01:50|403.97|401.57|402.24|399.84|403.97|401.57|402.24|399.84|0
1648479720000|2022-03-28 15:02:00|401.23|398.83|404.55|402.15|404.55|402.15|401.23|398.83|0
1648479730000|2022-03-28 15:02:10|404.98|402.58|405.13|402.73|405.42|403.02|404.55|402.15|0
1648479740000|2022-03-28 15:02:20|403.97|401.57|403.82|401.42|403.97|401.57|403.76|401.36|0
1648479750000|2022-03-28 15:02:30|403.39|400.99|403.39|400.99|403.39|400.99|403.25|400.85|0
1648479760000|2022-03-28 15:02:40|401.95|399.55|401.08|398.68|401.95|399.55|401.08|398.68|0
1648479770000|2022-03-28 15:02:50|401.66|399.26|402.09|399.69|402.09|399.69|401.66|399.26|0
1648479780000|2022-03-28 15:03:00|402.24|399.84|401.52|399.12|402.24|399.84|401.52|399.12|0
1648479790000|2022-03-28 15:03:10|401.88|399.48|401.37|398.97|401.88|399.48|401.37|398.97|0
1648479800000|2022-03-28 15:03:20|401.52|399.12|401.66|399.26|402.52|400.12|401.52|399.12|0
1648479810000|2022-03-28 15:03:30|401.45|399.05|401.52|399.12|401.52|399.12|401.37|398.97|0
1648479820000|2022-03-28 15:03:40|402.52|400.12|402.81|400.41|402.81|400.41|402.09|399.69|0
1648479830000|2022-03-28 15:03:50|402.38|399.98|402.81|400.41|402.81|400.41|402.38|399.98|0
1648479840000|2022-03-28 15:04:00|403.1|400.7|403.39|400.99|403.39|400.99|403.1|400.7|0
1648479850000|2022-03-28 15:04:10|403.61|401.21|403.25|400.85|403.61|401.21|403.25|400.85|0
1648479860000|2022-03-28 15:04:20|402.96|400.56|403.25|400.85|403.61|401.21|402.96|400.56|0
1648479870000|2022-03-28 15:04:30|403.1|400.7|402.96|400.56|403.25|400.85|402.81|400.41|0
1648479880000|2022-03-28 15:04:40|403.18|400.78|403.1|400.7|403.18|400.78|402.96|400.56|0
1648479890000|2022-03-28 15:04:50|402.96|400.56|402.81|400.41|403.03|400.63|402.52|400.12|0
1648479900000|2022-03-28 15:05:00|402.96|400.56|403.82|401.42|403.82|401.42|402.96|400.56|0
1648479910000|2022-03-28 15:05:10|403.53|401.13|403.18|400.78|403.53|401.13|403.18|400.78|0
1648479920000|2022-03-28 15:05:20|403.39|400.99|403.18|400.78|403.53|401.13|403.1|400.7|0
1648479930000|2022-03-28 15:05:30|403.82|401.42|404.55|402.15|404.55|402.15|403.68|401.28|0
1648479940000|2022-03-28 15:05:40|404.4|402|404.98|402.58|404.98|402.58|404.4|402|0
1648479950000|2022-03-28 15:05:50|405.13|402.73|404.84|402.44|405.13|402.73|404.69|402.29|0
1648479960000|2022-03-28 15:06:00|404.55|402.15|404.55|402.15|404.55|402.15|404.55|402.15|0
1648479970000|2022-03-28 15:06:10|404.11|401.71|403.97|401.57|404.11|401.71|403.9|401.5|0
1648479980000|2022-03-28 15:06:20|403.68|401.28|404.04|401.64|404.04|401.64|403.68|401.28|0
1648479990000|2022-03-28 15:06:30|403.82|401.42|402.96|400.56|403.82|401.42|402.96|400.56|0
1648480000000|2022-03-28 15:06:40|403.32|400.92|403.61|401.21|403.61|401.21|403.24|400.84|0
1648480010000|2022-03-28 15:06:50|403.53|401.13|403.24|400.84|403.53|401.13|403.1|400.7|0
1648480020000|2022-03-28 15:07:00|402.96|400.56|402.96|400.56|402.96|400.56|402.38|399.98|0
1648480030000|2022-03-28 15:07:10|402.67|400.27|402.67|400.27|402.67|400.27|402.52|400.12|0
1648480040000|2022-03-28 15:07:20|402.81|400.41|402.67|400.27|402.81|400.41|402.67|400.27|0
1648480050000|2022-03-28 15:07:30|402.96|400.56|403.82|401.42|403.82|401.42|402.96|400.56|0
1648480060000|2022-03-28 15:07:40|403.68|401.28|404.26|401.86|404.4|402|403.68|401.28|0
1648480070000|2022-03-28 15:07:50|404.33|401.93|403.68|401.28|404.33|401.93|403.68|401.28|0
1648480080000|2022-03-28 15:08:00|403.39|400.99|403.39|400.99|403.46|401.06|403.24|400.84|0
1648480090000|2022-03-28 15:08:10|403.1|400.7|403.24|400.84|403.39|400.99|403.1|400.7|0
1648480100000|2022-03-28 15:08:20|402.96|400.56|402.81|400.41|403.17|400.77|402.81|400.41|0
1648480110000|2022-03-28 15:08:30|402.96|400.56|403.75|401.35|404.11|401.71|402.96|400.56|0
1648480120000|2022-03-28 15:08:40|403.82|401.42|403.75|401.35|403.82|401.42|403.39|400.99|0
1648480130000|2022-03-28 15:08:50|403.39|400.99|403.39|400.99|403.39|400.99|402.96|400.56|0
1648480140000|2022-03-28 15:09:00|403.82|401.42|403.97|401.57|404.04|401.64|403.82|401.42|0
1648480150000|2022-03-28 15:09:10|404.33|401.93|403.82|401.42|404.33|401.93|403.82|401.42|0
1648480160000|2022-03-28 15:09:20|403.39|400.99|403.46|401.06|403.46|401.06|403.24|400.84|0
1648480170000|2022-03-28 15:09:30|403.39|400.99|403.24|400.84|403.39|400.99|403.1|400.7|0
1648480180000|2022-03-28 15:09:40|403.1|400.7|403.03|400.63|403.24|400.84|403.03|400.63|0
1648480190000|2022-03-28 15:09:50|402.95|400.55|403.1|400.7|403.24|400.84|402.95|400.55|0
1648480200000|2022-03-28 15:10:00|402.67|400.27|403.39|400.99|403.39|400.99|402.67|400.27|0
1648480210000|2022-03-28 15:10:10|403.53|401.13|403.1|400.7|403.53|401.13|403.1|400.7|0
1648480220000|2022-03-28 15:10:20|402.95|400.55|403.03|400.63|403.1|400.7|402.95|400.55|0
1648480230000|2022-03-28 15:10:30|402.95|400.55|402.38|399.98|402.95|400.55|402.38|399.98|0
1648480240000|2022-03-28 15:10:40|402.23|399.83|401.95|399.55|402.38|399.98|401.95|399.55|0
1648480250000|2022-03-28 15:10:50|402.09|399.69|402.38|399.98|402.52|400.12|402.09|399.69|0
1648480260000|2022-03-28 15:11:00|402.09|399.69|402.09|399.69|402.38|399.98|402.09|399.69|0
1648480270000|2022-03-28 15:11:10|402.16|399.76|401.94|399.54|402.16|399.76|401.94|399.54|0
1648480280000|2022-03-28 15:11:20|402.09|399.69|401.94|399.54|402.09|399.69|401.94|399.54|0
1648480290000|2022-03-28 15:11:30|401.8|399.4|401.37|398.97|401.8|399.4|401.37|398.97|0
1648480300000|2022-03-28 15:11:40|401.22|398.82|401.08|398.68|401.22|398.82|400.94|398.54|0
1648480310000|2022-03-28 15:11:50|401.51|399.11|401.37|398.97|401.51|399.11|401.08|398.68|0
1648480320000|2022-03-28 15:12:00|401.44|399.04|401.8|399.4|401.8|399.4|401.37|398.97|0
1648480330000|2022-03-28 15:12:10|401.37|398.97|401.51|399.11|401.51|399.11|401.37|398.97|0
1648480340000|2022-03-28 15:12:20|402.09|399.69|401.8|399.4|402.09|399.69|401.8|399.4|0
1648480350000|2022-03-28 15:12:30|402.02|399.62|402.23|399.83|402.23|399.83|401.94|399.54|0
1648480360000|2022-03-28 15:12:40|402.45|400.05|402.23|399.83|402.45|400.05|402.09|399.69|0
1648480370000|2022-03-28 15:12:50|401.66|399.26|401.66|399.26|401.8|399.4|401.66|399.26|0
1648480380000|2022-03-28 15:13:00|401.94|399.54|401.66|399.26|401.94|399.54|401.66|399.26|0
1648480390000|2022-03-28 15:13:10|401.22|398.82|401.22|398.82|401.37|398.97|401.22|398.82|0
1648480400000|2022-03-28 15:13:20|401.37|398.97|401.22|398.82|401.37|398.97|401.08|398.68|0
1648480410000|2022-03-28 15:13:30|401.08|398.68|401.37|398.97|401.37|398.97|401.01|398.61|0
1648480420000|2022-03-28 15:13:40|401.22|398.82|401.22|398.82|401.22|398.82|401.22|398.82|0
1648480430000|2022-03-28 15:13:50|401.51|399.11|401.08|398.68|401.51|399.11|401.08|398.68|0
1648480440000|2022-03-28 15:14:00|401.22|398.82|401.08|398.68|401.22|398.82|401.08|398.68|0
1648480450000|2022-03-28 15:14:10|401.15|398.75|401.3|398.9|401.3|398.9|400.94|398.54|0
1648480460000|2022-03-28 15:14:20|401.37|398.97|401.08|398.68|401.44|399.04|401.08|398.68|0
1648480470000|2022-03-28 15:14:30|401.01|398.61|401.08|398.68|401.08|398.68|401.01|398.61|0
1648480480000|2022-03-28 15:14:40|401.22|398.82|401.08|398.68|401.22|398.82|401.08|398.68|0
1648480490000|2022-03-28 15:14:50|400.94|398.54|401.08|398.68|401.15|398.75|400.94|398.54|0
1648480500000|2022-03-28 15:15:00|401.22|398.82|400.87|398.47|401.22|398.82|400.87|398.47|0
1648480510000|2022-03-28 15:15:10|400.79|398.39|400.79|398.39|401.22|398.82|400.79|398.39|0
1648480520000|2022-03-28 15:15:20|401.08|398.68|401.44|399.04|401.66|399.26|401.08|398.68|0
1648480530000|2022-03-28 15:15:30|401.37|398.97|401.08|398.68|401.37|398.97|400.94|398.54|0
1648480540000|2022-03-28 15:15:40|401.01|398.61|400.79|398.39|401.08|398.68|400.79|398.39|0
1648480550000|2022-03-28 15:15:50|400.65|398.25|400.94|398.54|401.08|398.68|400.65|398.25|0
1648480560000|2022-03-28 15:16:00|400.79|398.39|401.51|399.11|401.65|399.25|400.79|398.39|0
1648480570000|2022-03-28 15:16:10|401.37|398.97|401.37|398.97|401.51|399.11|401.37|398.97|0
1648480580000|2022-03-28 15:16:20|401.51|399.11|401.51|399.11|401.65|399.25|401.51|399.11|0
1648480590000|2022-03-28 15:16:30|401.65|399.25|401.8|399.4|401.94|399.54|401.65|399.25|0
1648480600000|2022-03-28 15:16:40|401.65|399.25|401.94|399.54|401.94|399.54|401.65|399.25|0
1648480610000|2022-03-28 15:16:50|402.02|399.62|402.09|399.69|402.09|399.69|402.02|399.62|0
1648480620000|2022-03-28 15:17:00|401.8|399.4|402.59|400.19|402.66|400.26|401.8|399.4|0
1648480630000|2022-03-28 15:17:10|402.52|400.12|402.52|400.12|402.52|400.12|402.23|399.83|0
1648480640000|2022-03-28 15:17:20|402.38|399.98|402.09|399.69|402.38|399.98|402.09|399.69|0
1648480650000|2022-03-28 15:17:30|402.23|399.83|401.8|399.4|402.23|399.83|401.8|399.4|0
1648480660000|2022-03-28 15:17:40|401.65|399.25|401.37|398.97|401.65|399.25|401.37|398.97|0
1648480670000|2022-03-28 15:17:50|401.51|399.11|401.44|399.04|401.51|399.11|401.37|398.97|0
1648480680000|2022-03-28 15:18:00|401.51|399.11|401.94|399.54|401.94|399.54|401.37|398.97|0
1648480690000|2022-03-28 15:18:10|402.09|399.69|402.09|399.69|402.23|399.83|402.09|399.69|0
1648480700000|2022-03-28 15:18:20|402.23|399.83|402.09|399.69|402.23|399.83|402.09|399.69|0
1648480710000|2022-03-28 15:18:30|402.23|399.83|402.09|399.69|402.23|399.83|401.94|399.54|0
1648480720000|2022-03-28 15:18:40|401.94|399.54|402.02|399.62|402.23|399.83|401.94|399.54|0
1648480730000|2022-03-28 15:18:50|402.09|399.69|401.58|399.18|402.09|399.69|401.51|399.11|0
1648480740000|2022-03-28 15:19:00|401.65|399.25|401.94|399.54|402.09|399.69|401.65|399.25|0
1648480750000|2022-03-28 15:19:10|402.02|399.62|401.51|399.11|402.02|399.62|401.51|399.11|0
1648480760000|2022-03-28 15:19:20|401.65|399.25|401.65|399.25|401.65|399.25|401.65|399.25|0
1648480770000|2022-03-28 15:19:30|401.73|399.33|401.8|399.4|401.8|399.4|401.65|399.25|0
1648480780000|2022-03-28 15:19:40|401.44|399.04|401.22|398.82|401.44|399.04|401.22|398.82|0
1648480790000|2022-03-28 15:19:50|401.37|398.97|401.08|398.68|401.37|398.97|401.08|398.68|0
1648480800000|2022-03-28 15:20:00|400.93|398.53|401.37|398.97|401.37|398.97|400.79|398.39|0
1648480810000|2022-03-28 15:20:10|401.22|398.82|402.09|399.69|402.09|399.69|401.22|398.82|0
1648480820000|2022-03-28 15:20:20|401.8|399.4|401.65|399.25|401.94|399.54|401.65|399.25|0
1648480830000|2022-03-28 15:20:30|401.58|399.18|400.93|398.53|401.58|399.18|400.93|398.53|0
1648480840000|2022-03-28 15:20:40|401.22|398.82|401.51|399.11|401.51|399.11|401.22|398.82|0
1648480850000|2022-03-28 15:20:50|401.73|399.33|401.65|399.25|401.8|399.4|401.65|399.25|0
1648480860000|2022-03-28 15:21:00|401.51|399.11|401.37|398.97|401.51|399.11|401.37|398.97|0
1648480870000|2022-03-28 15:21:10|401.22|398.82|401.3|398.9|401.36|398.96|401.22|398.82|0
1648480880000|2022-03-28 15:21:20|401.36|398.96|401.3|398.9|401.36|398.96|401.22|398.82|0
1648480890000|2022-03-28 15:21:30|401.22|398.82|401.65|399.25|401.94|399.54|401.22|398.82|0
1648480900000|2022-03-28 15:21:40|401.51|399.11|401.51|399.11|401.51|399.11|401.36|398.96|0
1648480910000|2022-03-28 15:21:50|401.36|398.96|402.23|399.83|402.23|399.83|401.36|398.96|0
1648480920000|2022-03-28 15:22:00|401.8|399.4|401.94|399.54|401.94|399.54|401.8|399.4|0
1648480930000|2022-03-28 15:22:10|401.65|399.25|401.36|398.96|401.65|399.25|401.36|398.96|0
1648480940000|2022-03-28 15:22:20|401.51|399.11|401.94|399.54|401.94|399.54|401.51|399.11|0
1648480950000|2022-03-28 15:22:30|402.08|399.68|401.94|399.54|402.08|399.68|401.94|399.54|0
1648480960000|2022-03-28 15:22:40|402.08|399.68|402.23|399.83|402.23|399.83|402.08|399.68|0
1648480970000|2022-03-28 15:22:50|402.37|399.97|402.52|400.12|402.52|400.12|402.37|399.97|0
1648480980000|2022-03-28 15:23:00|402.81|400.41|402.95|400.55|402.95|400.55|402.66|400.26|0
1648480990000|2022-03-28 15:23:10|403.38|400.98|403.53|401.13|403.53|401.13|403.38|400.98|0
1648481000000|2022-03-28 15:23:20|403.38|400.98|403.38|400.98|403.53|401.13|403.38|400.98|0
1648481010000|2022-03-28 15:23:30|403.53|401.13|403.09|400.69|403.53|401.13|403.09|400.69|0
1648481020000|2022-03-28 15:23:40|402.95|400.55|402.59|400.19|402.95|400.55|402.59|400.19|0
1648481030000|2022-03-28 15:23:50|403.53|401.13|403.09|400.69|403.53|401.13|403.09|400.69|0
1648481040000|2022-03-28 15:24:00|403.02|400.62|403.24|400.84|403.53|401.13|403.02|400.62|0
1648481050000|2022-03-28 15:24:10|403.38|400.98|403.24|400.84|403.38|400.98|403.09|400.69|0
1648481060000|2022-03-28 15:24:20|403.09|400.69|402.81|400.41|403.09|400.69|402.81|400.41|0
1648481070000|2022-03-28 15:24:30|402.95|400.55|403.53|401.13|403.53|401.13|402.95|400.55|0
1648481080000|2022-03-28 15:24:40|403.67|401.27|403.46|401.06|403.67|401.27|403.46|401.06|0
1648481090000|2022-03-28 15:24:50|403.38|400.98|403.24|400.84|403.38|400.98|403.24|400.84|0
1648481100000|2022-03-28 15:25:00|403.53|401.13|403.53|401.13|403.53|401.13|403.53|401.13|0
1648481110000|2022-03-28 15:25:10|403.67|401.27|403.67|401.27|403.67|401.27|403.67|401.27|0
1648481120000|2022-03-28 15:25:20|403.53|401.13|403.38|400.98|403.53|401.13|403.38|400.98|0
1648481130000|2022-03-28 15:25:30|403.67|401.27|404.04|401.64|404.39|401.99|403.67|401.27|0
1648481140000|2022-03-28 15:25:40|404.11|401.71|404.68|402.28|404.68|402.28|403.96|401.56|0
1648481150000|2022-03-28 15:25:50|405.41|403.01|406.42|404.02|406.42|404.02|405.41|403.01|0
1648481160000|2022-03-28 15:26:00|406.13|403.73|406.28|403.88|406.28|403.88|406.13|403.73|0
1648481170000|2022-03-28 15:26:10|406.42|404.02|405.99|403.59|406.42|404.02|405.99|403.59|0
1648481180000|2022-03-28 15:26:20|405.92|403.52|405.12|402.72|405.92|403.52|405.12|402.72|0
1648481190000|2022-03-28 15:26:30|404.97|402.57|405.55|403.15|405.55|403.15|404.97|402.57|0
1648481200000|2022-03-28 15:26:40|404.97|402.57|404.83|402.43|404.97|402.57|404.83|402.43|0
1648481210000|2022-03-28 15:26:50|404.68|402.28|404.25|401.85|404.68|402.28|404.25|401.85|0
1648481220000|2022-03-28 15:27:00|404.39|401.99|404.25|401.85|404.39|401.99|404.25|401.85|0
1648481230000|2022-03-28 15:27:10|403.96|401.56|403.96|401.56|404.1|401.7|403.96|401.56|0
1648481240000|2022-03-28 15:27:20|404.1|401.7|404.1|401.7|404.1|401.7|403.96|401.56|0
1648481250000|2022-03-28 15:27:30|404.25|401.85|403.82|401.42|404.25|401.85|403.82|401.42|0
1648481260000|2022-03-28 15:27:40|403.96|401.56|403.96|401.56|403.96|401.56|403.67|401.27|0
1648481270000|2022-03-28 15:27:50|404.1|401.7|403.82|401.42|404.1|401.7|403.82|401.42|0
1648481280000|2022-03-28 15:28:00|403.67|401.27|403.24|400.84|403.67|401.27|403.24|400.84|0
1648481290000|2022-03-28 15:28:10|403.53|401.13|403.53|401.13|403.67|401.27|403.53|401.13|0
1648481300000|2022-03-28 15:28:20|404.25|401.85|403.81|401.41|404.39|401.99|403.81|401.41|0
1648481310000|2022-03-28 15:28:30|403.67|401.27|403.96|401.56|404.03|401.63|403.67|401.27|0
1648481320000|2022-03-28 15:28:40|403.53|401.13|403.96|401.56|403.96|401.56|403.53|401.13|0
1648481330000|2022-03-28 15:28:50|404.1|401.7|403.96|401.56|404.1|401.7|403.96|401.56|0
1648481340000|2022-03-28 15:29:00|404.25|401.85|404.25|401.85|404.68|402.28|404.25|401.85|0
1648481350000|2022-03-28 15:29:10|404.39|401.99|404.47|402.07|404.47|402.07|404.39|401.99|0
1648481360000|2022-03-28 15:29:20|404.54|402.14|404.39|401.99|404.54|402.14|404.1|401.7|0
1648481370000|2022-03-28 15:29:30|404.54|402.14|404.1|401.7|404.54|402.14|404.1|401.7|0
1648481380000|2022-03-28 15:29:40|403.96|401.56|403.53|401.13|403.96|401.56|403.53|401.13|0
1648481390000|2022-03-28 15:29:50|403.38|400.98|403.46|401.06|403.46|401.06|403.31|400.91|0
1648481400000|2022-03-28 15:30:00|403.17|400.77|403.38|400.98|403.67|401.27|403.17|400.77|0
1648481410000|2022-03-28 15:30:10|403.31|400.91|403.38|400.98|403.38|400.98|403.24|400.84|0
1648481420000|2022-03-28 15:30:20|403.53|401.13|403.24|400.84|403.53|401.13|403.24|400.84|0
1648481430000|2022-03-28 15:30:30|403.09|400.69|403.67|401.27|403.67|401.27|403.09|400.69|0
1648481440000|2022-03-28 15:30:40|403.81|401.41|404.1|401.7|404.1|401.7|403.81|401.41|0
1648481450000|2022-03-28 15:30:50|403.67|401.27|403.81|401.41|403.81|401.41|403.67|401.27|0
1648481460000|2022-03-28 15:31:00|403.96|401.56|403.96|401.56|404.1|401.7|403.81|401.41|0
1648481470000|2022-03-28 15:31:10|404.25|401.85|404.83|402.43|404.83|402.43|404.25|401.85|0
1648481480000|2022-03-28 15:31:20|404.54|402.14|404.47|402.07|404.68|402.28|404.47|402.07|0
1648481490000|2022-03-28 15:31:30|404.25|401.85|404.9|402.5|405.12|402.72|404.25|401.85|0
1648481500000|2022-03-28 15:31:40|404.97|402.57|404.61|402.21|404.97|402.57|404.61|402.21|0
1648481510000|2022-03-28 15:31:50|404.68|402.28|404.68|402.28|404.83|402.43|404.68|402.28|0
1648481520000|2022-03-28 15:32:00|404.83|402.43|406.86|404.46|406.86|404.46|404.83|402.43|0
1648481530000|2022-03-28 15:32:10|406.64|404.24|406.35|403.95|406.64|404.24|406.35|403.95|0
1648481540000|2022-03-28 15:32:20|406.28|403.88|405.26|402.86|406.28|403.88|405.26|402.86|0
1648481550000|2022-03-28 15:32:30|405.41|403.01|404.97|402.57|405.41|403.01|404.97|402.57|0
1648481560000|2022-03-28 15:32:40|405.19|402.79|405.05|402.65|405.26|402.86|405.05|402.65|0
1648481570000|2022-03-28 15:32:50|405.12|402.72|405.48|403.08|405.48|403.08|405.12|402.72|0
1648481580000|2022-03-28 15:33:00|405.7|403.3|405.41|403.01|405.7|403.3|405.41|403.01|0
1648481590000|2022-03-28 15:33:10|405.77|403.37|406.28|403.88|406.28|403.88|405.77|403.37|0
1648481600000|2022-03-28 15:33:20|406.42|404.02|407.29|404.89|407.29|404.89|406.42|404.02|0
1648481610000|2022-03-28 15:33:30|407.58|405.18|407.58|405.18|408.17|405.77|407.58|405.18|0
1648481620000|2022-03-28 15:33:40|407.73|405.33|407.58|405.18|407.73|405.33|407.44|405.04|0
1648481630000|2022-03-28 15:33:50|407.29|404.89|407.44|405.04|407.44|405.04|407.29|404.89|0
1648481640000|2022-03-28 15:34:00|407.37|404.97|407|404.6|407.37|404.97|407|404.6|0
1648481650000|2022-03-28 15:34:10|406.71|404.31|407|404.6|407|404.6|406.71|404.31|0
1648481660000|2022-03-28 15:34:20|407.29|404.89|407|404.6|407.29|404.89|407|404.6|0
1648481670000|2022-03-28 15:34:30|406.86|404.46|407.15|404.75|407.15|404.75|406.86|404.46|0
1648481680000|2022-03-28 15:34:40|407.29|404.89|407.08|404.68|407.29|404.89|407.08|404.68|0
1648481690000|2022-03-28 15:34:50|407|404.6|407.29|404.89|407.44|405.04|407|404.6|0
1648481700000|2022-03-28 15:35:00|407.87|405.47|408.53|406.13|408.6|406.2|407.87|405.47|0
1648481710000|2022-03-28 15:35:10|408.68|406.28|408.46|406.06|408.89|406.49|408.46|406.06|0
1648481720000|2022-03-28 15:35:20|408.31|405.91|408.46|406.06|408.6|406.2|408.31|405.91|0
1648481730000|2022-03-28 15:35:30|408.75|406.35|408.46|406.06|408.75|406.35|408.46|406.06|0
1648481740000|2022-03-28 15:35:40|408.82|406.42|408.89|406.49|409.04|406.64|408.82|406.42|0
1648481750000|2022-03-28 15:35:50|409.04|406.64|409.04|406.64|409.04|406.64|409.04|406.64|0
1648481760000|2022-03-28 15:36:00|409.33|406.93|409.91|407.51|409.91|407.51|409.33|406.93|0
1648481770000|2022-03-28 15:36:10|409.62|407.22|410.35|407.95|410.35|407.95|409.41|407.01|0
1648481780000|2022-03-28 15:36:20|409.99|407.59|410.21|407.81|410.21|407.81|409.99|407.59|0
1648481790000|2022-03-28 15:36:30|410.35|407.95|410.94|408.54|410.94|408.54|410.35|407.95|0
1648481800000|2022-03-28 15:36:40|411.08|408.68|410.79|408.39|411.08|408.68|410.79|408.39|0
1648481810000|2022-03-28 15:36:50|410.64|408.24|410.64|408.24|410.64|408.24|410.5|408.1|0
1648481820000|2022-03-28 15:37:00|410.5|408.1|410.64|408.24|410.64|408.24|410.43|408.03|0
1648481830000|2022-03-28 15:37:10|410.21|407.81|410.5|408.1|410.5|408.1|410.06|407.66|0
1648481840000|2022-03-28 15:37:20|410.94|408.54|410.64|408.24|410.94|408.54|410.64|408.24|0
1648481850000|2022-03-28 15:37:30|410.5|408.1|410.21|407.81|410.5|408.1|410.21|407.81|0
1648481860000|2022-03-28 15:37:40|409.91|407.51|410.06|407.66|410.06|407.66|409.91|407.51|0
1648481870000|2022-03-28 15:37:50|409.77|407.37|409.7|407.3|409.91|407.51|409.7|407.3|0
1648481880000|2022-03-28 15:38:00|409.77|407.37|409.62|407.22|409.91|407.51|409.48|407.08|0
1648481890000|2022-03-28 15:38:10|410.06|407.66|409.77|407.37|410.06|407.66|409.77|407.37|0
1648481900000|2022-03-28 15:38:20|409.84|407.44|409.62|407.22|409.84|407.44|409.62|407.22|0
1648481910000|2022-03-28 15:38:30|409.7|407.3|409.47|407.07|409.91|407.51|409.47|407.07|0
1648481920000|2022-03-28 15:38:40|409.77|407.37|409.47|407.07|409.77|407.37|409.47|407.07|0
1648481930000|2022-03-28 15:38:50|409.18|406.78|409.04|406.64|409.18|406.78|408.89|406.49|0
1648481940000|2022-03-28 15:39:00|408.89|406.49|409.18|406.78|409.18|406.78|408.89|406.49|0
1648481950000|2022-03-28 15:39:10|409.47|407.07|409.33|406.93|409.47|407.07|409.33|406.93|0
1648481960000|2022-03-28 15:39:20|409.47|407.07|410.2|407.8|410.2|407.8|409.47|407.07|0
1648481970000|2022-03-28 15:39:30|410.28|407.88|410.2|407.8|410.35|407.95|410.2|407.8|0
1648481980000|2022-03-28 15:39:40|409.77|407.37|410.06|407.66|410.2|407.8|409.77|407.37|0
1648481990000|2022-03-28 15:39:50|410.2|407.8|410.28|407.88|410.35|407.95|410.2|407.8|0
1648482000000|2022-03-28 15:40:00|410.06|407.66|410.06|407.66|410.06|407.66|409.91|407.51|0
1648482010000|2022-03-28 15:40:10|410.35|407.95|410.06|407.66|410.35|407.95|410.06|407.66|0
1648482020000|2022-03-28 15:40:20|409.91|407.51|410.5|408.1|410.5|408.1|409.91|407.51|0
1648482040000|2022-03-28 15:40:40|410.35|407.95|410.64|408.24|410.64|408.24|410.35|407.95|0
1648482050000|2022-03-28 15:40:50|410.5|408.1|410.06|407.66|410.5|408.1|410.06|407.66|0
1648482060000|2022-03-28 15:41:00|409.91|407.51|410.35|407.95|410.35|407.95|409.91|407.51|0
1648482070000|2022-03-28 15:41:10|410.5|408.1|410.57|408.17|410.57|408.17|410.35|407.95|0
1648482080000|2022-03-28 15:41:20|410.64|408.24|410.5|408.1|410.64|408.24|410.5|408.1|0
1648482090000|2022-03-28 15:41:30|410.43|408.03|410.06|407.66|410.5|408.1|410.06|407.66|0
1648482100000|2022-03-28 15:41:40|409.99|407.59|409.77|407.37|410.06|407.66|409.77|407.37|0
1648482110000|2022-03-28 15:41:50|409.62|407.22|409.62|407.22|409.62|407.22|409.47|407.07|0
1648482120000|2022-03-28 15:42:00|409.77|407.37|409.18|406.78|409.77|407.37|409.18|406.78|0
1648482130000|2022-03-28 15:42:10|409.33|406.93|409.62|407.22|409.62|407.22|409.18|406.78|0
1648482140000|2022-03-28 15:42:20|409.91|407.51|409.62|407.22|410.06|407.66|409.62|407.22|0
1648482150000|2022-03-28 15:42:30|409.33|406.93|409.47|407.07|409.47|407.07|409.33|406.93|0
1648482160000|2022-03-28 15:42:40|409.62|407.22|409.18|406.78|409.62|407.22|409.18|406.78|0
1648482170000|2022-03-28 15:42:50|409.33|406.93|409.47|407.07|409.47|407.07|409.33|406.93|0
1648482180000|2022-03-28 15:43:00|409.33|406.93|408.89|406.49|409.33|406.93|408.89|406.49|0
1648482190000|2022-03-28 15:43:10|409.04|406.64|408.74|406.34|409.04|406.64|408.74|406.34|0
1648482200000|2022-03-28 15:43:20|408.89|406.49|408.82|406.42|408.89|406.49|408.82|406.42|0
1648482210000|2022-03-28 15:43:30|408.89|406.49|408.89|406.49|409.04|406.64|408.74|406.34|0
1648482220000|2022-03-28 15:43:40|409.04|406.64|408.89|406.49|409.04|406.64|408.89|406.49|0
1648482230000|2022-03-28 15:43:50|409.18|406.78|408.89|406.49|409.18|406.78|408.89|406.49|0
1648482240000|2022-03-28 15:44:00|409.18|406.78|409.04|406.64|409.47|407.07|409.04|406.64|0
1648482250000|2022-03-28 15:44:10|408.89|406.49|408.89|406.49|408.89|406.49|408.89|406.49|0
1648482260000|2022-03-28 15:44:20|408.97|406.57|408.89|406.49|409.04|406.64|408.89|406.49|0
1648482270000|2022-03-28 15:44:30|408.74|406.34|408.6|406.2|408.74|406.34|408.6|406.2|0
1648482280000|2022-03-28 15:44:40|408.45|406.05|408.6|406.2|408.6|406.2|408.31|405.91|0
1648482290000|2022-03-28 15:44:50|408.45|406.05|408.31|405.91|408.45|406.05|408.31|405.91|0
1648482300000|2022-03-28 15:45:00|408.74|406.34|409.18|406.78|409.18|406.78|408.6|406.2|0
1648482310000|2022-03-28 15:45:10|409.62|407.22|409.33|406.93|409.62|407.22|409.33|406.93|0
1648482320000|2022-03-28 15:45:20|409.47|407.07|409.76|407.36|409.76|407.36|409.47|407.07|0
1648482330000|2022-03-28 15:45:30|409.62|407.22|409.76|407.36|409.76|407.36|409.62|407.22|0
1648482340000|2022-03-28 15:45:40|409.91|407.51|409.91|407.51|410.06|407.66|409.91|407.51|0
1648482350000|2022-03-28 15:45:50|409.99|407.59|410.35|407.95|410.35|407.95|409.99|407.59|0
1648482360000|2022-03-28 15:46:00|410.42|408.02|410.64|408.24|410.79|408.39|410.42|408.02|0
1648482370000|2022-03-28 15:46:10|410.79|408.39|410.79|408.39|410.79|408.39|410.64|408.24|0
1648482380000|2022-03-28 15:46:20|411.3|408.9|411.66|409.26|411.81|409.41|411.3|408.9|0
1648482390000|2022-03-28 15:46:30|411.81|409.41|411.81|409.41|411.81|409.41|411.66|409.26|0
1648482400000|2022-03-28 15:46:40|411.66|409.26|411.81|409.41|411.81|409.41|411.37|408.97|0
1648482410000|2022-03-28 15:46:50|411.66|409.26|411.74|409.34|411.74|409.34|411.66|409.26|0
1648482420000|2022-03-28 15:47:00|411.52|409.12|411.52|409.12|411.52|409.12|411.37|408.97|0
1648482430000|2022-03-28 15:47:10|411.66|409.26|411.59|409.19|411.89|409.49|411.59|409.19|0
1648482440000|2022-03-28 15:47:20|411.66|409.26|411.66|409.26|411.66|409.26|411.52|409.12|0
1648482450000|2022-03-28 15:47:30|411.22|408.82|410.64|408.24|411.22|408.82|410.57|408.17|0
1648482460000|2022-03-28 15:47:40|410.79|408.39|411.22|408.82|411.37|408.97|410.79|408.39|0
1648482470000|2022-03-28 15:47:50|411.3|408.9|411.08|408.68|411.3|408.9|411.08|408.68|0
1648482480000|2022-03-28 15:48:00|411.37|408.97|411.52|409.12|411.52|409.12|411.22|408.82|0
1648482490000|2022-03-28 15:48:10|411.37|408.97|411.52|409.12|411.52|409.12|411.22|408.82|0
1648482500000|2022-03-28 15:48:20|411.74|409.34|411.66|409.26|411.74|409.34|411.66|409.26|0
1648482510000|2022-03-28 15:48:30|411.81|409.41|411.96|409.56|411.96|409.56|411.81|409.41|0
1648482520000|2022-03-28 15:48:40|412.25|409.85|412.54|410.14|412.54|410.14|412.25|409.85|0
1648482530000|2022-03-28 15:48:50|412.69|410.29|412.54|410.14|412.69|410.29|412.4|410|0
1648482540000|2022-03-28 15:49:00|412.33|409.93|412.4|410|412.4|410|412.25|409.85|0
1648482550000|2022-03-28 15:49:10|412.84|410.44|412.98|410.58|412.98|410.58|412.84|410.44|0
1648482560000|2022-03-28 15:49:20|412.84|410.44|412.84|410.44|412.84|410.44|412.69|410.29|0
1648482570000|2022-03-28 15:49:30|412.69|410.29|412.76|410.36|412.84|410.44|412.69|410.29|0
1648482580000|2022-03-28 15:49:40|412.84|410.44|414.3|411.9|414.3|411.9|412.84|410.44|0
1648482590000|2022-03-28 15:49:50|414.6|412.2|414.45|412.05|414.6|412.2|414.45|412.05|0
1648482600000|2022-03-28 15:50:00|414.74|412.34|415.19|412.79|415.19|412.79|414.74|412.34|0
1648482610000|2022-03-28 15:50:10|415.63|413.23|415.78|413.38|415.78|413.38|415.56|413.16|0
1648482620000|2022-03-28 15:50:20|415.48|413.08|415.63|413.23|415.63|413.23|415.48|413.08|0
1648482630000|2022-03-28 15:50:30|415.04|412.64|414.16|411.76|415.04|412.64|414.16|411.76|0
1648482640000|2022-03-28 15:50:40|414.01|411.61|413.86|411.46|414.01|411.61|413.72|411.32|0
1648482650000|2022-03-28 15:50:50|413.72|411.32|413.28|410.88|413.72|411.32|413.28|410.88|0
1648482660000|2022-03-28 15:51:00|413.42|411.02|413.42|411.02|413.86|411.46|413.42|411.02|0
1648482670000|2022-03-28 15:51:10|413.57|411.17|413.57|411.17|413.57|411.17|413.57|411.17|0
1648482680000|2022-03-28 15:51:20|413.13|410.73|413.13|410.73|413.13|410.73|413.13|410.73|0
1648482690000|2022-03-28 15:51:30|412.98|410.58|413.27|410.87|413.27|410.87|412.98|410.58|0
1648482700000|2022-03-28 15:51:40|413.13|410.73|413.13|410.73|413.13|410.73|412.98|410.58|0
1648482710000|2022-03-28 15:51:50|412.83|410.43|412.98|410.58|412.98|410.58|412.83|410.43|0
1648482720000|2022-03-28 15:52:00|412.54|410.14|413.13|410.73|413.13|410.73|412.54|410.14|0
1648482730000|2022-03-28 15:52:10|412.98|410.58|413.86|411.46|413.86|411.46|412.98|410.58|0
1648482740000|2022-03-28 15:52:20|414.01|411.61|413.57|411.17|414.01|411.61|413.57|411.17|0
1648482750000|2022-03-28 15:52:30|413.72|411.32|413.42|411.02|413.86|411.46|413.42|411.02|0
1648482760000|2022-03-28 15:52:40|413.27|410.87|413.27|410.87|413.42|411.02|413.06|410.66|0
1648482770000|2022-03-28 15:52:50|413.13|410.73|413.13|410.73|413.13|410.73|412.98|410.58|0
1648482780000|2022-03-28 15:53:00|413.27|410.87|413.42|411.02|413.42|411.02|413.13|410.73|0
1648482790000|2022-03-28 15:53:10|412.98|410.58|413.42|411.02|413.57|411.17|412.98|410.58|0
1648482800000|2022-03-28 15:53:20|414.01|411.61|414.01|411.61|414.01|411.61|413.71|411.31|0
1648482810000|2022-03-28 15:53:30|413.86|411.46|413.86|411.46|414.01|411.61|413.86|411.46|0
1648482820000|2022-03-28 15:53:40|414.01|411.61|414.3|411.9|414.3|411.9|414.01|411.61|0
1648482830000|2022-03-28 15:53:50|414.16|411.76|414.16|411.76|414.23|411.83|414.16|411.76|0
1648482840000|2022-03-28 15:54:00|414.3|411.9|414.6|412.2|414.6|412.2|414.3|411.9|0
1648482850000|2022-03-28 15:54:10|414.74|412.34|415.18|412.78|415.18|412.78|414.74|412.34|0
1648482860000|2022-03-28 15:54:20|415.33|412.93|415.04|412.64|415.33|412.93|414.89|412.49|0
1648482870000|2022-03-28 15:54:30|414.89|412.49|413.86|411.46|414.89|412.49|413.86|411.46|0
1648482880000|2022-03-28 15:54:40|414.01|411.61|414.01|411.61|414.01|411.61|413.86|411.46|0
1648482890000|2022-03-28 15:54:50|413.86|411.46|414.01|411.61|414.01|411.61|413.71|411.31|0
1648482900000|2022-03-28 15:55:00|413.86|411.46|414.74|412.34|414.74|412.34|411.16|408.76|0
1648482910000|2022-03-28 15:55:10|414.6|412.2|414.3|411.9|414.6|412.2|414.3|411.9|0
1648482920000|2022-03-28 15:55:20|414.45|412.05|414.38|411.98|414.45|412.05|414.01|411.61|0
1648482930000|2022-03-28 15:55:30|414.3|411.9|413.71|411.31|414.3|411.9|413.71|411.31|0
1648482940000|2022-03-28 15:55:40|413.57|411.17|413.71|411.31|413.71|411.31|413.42|411.02|0
1648482950000|2022-03-28 15:55:50|414.01|411.61|413.86|411.46|414.01|411.61|413.86|411.46|0
1648482960000|2022-03-28 15:56:00|413.71|411.31|414.15|411.75|414.15|411.75|413.71|411.31|0
1648482970000|2022-03-28 15:56:10|414.01|411.61|414.15|411.75|414.15|411.75|414.01|411.61|0
1648482980000|2022-03-28 15:56:20|414.01|411.61|414.3|411.9|414.3|411.9|414.01|411.61|0
1648482990000|2022-03-28 15:56:30|414.15|411.75|414.01|411.61|414.15|411.75|413.86|411.46|0
1648483000000|2022-03-28 15:56:40|413.57|411.17|413.71|411.31|413.79|411.39|413.42|411.02|0
1648483010000|2022-03-28 15:56:50|413.86|411.46|414.3|411.9|414.3|411.9|413.86|411.46|0
1648483020000|2022-03-28 15:57:00|414.52|412.12|414.6|412.2|414.74|412.34|414.52|412.12|0
1648483030000|2022-03-28 15:57:10|414.45|412.05|414.3|411.9|414.45|412.05|414.15|411.75|0
1648483040000|2022-03-28 15:57:20|414.15|411.75|414.15|411.75|414.45|412.05|414.15|411.75|0
1648483050000|2022-03-28 15:57:30|413.86|411.46|413.57|411.17|413.86|411.46|413.57|411.17|0
1648483060000|2022-03-28 15:57:40|413.71|411.31|413.86|411.46|413.86|411.46|413.71|411.31|0
1648483070000|2022-03-28 15:57:50|413.71|411.31|413.86|411.46|413.86|411.46|413.57|411.17|0
1648483080000|2022-03-28 15:58:00|414.15|411.75|414.01|411.61|414.3|411.9|414.01|411.61|0
1648483090000|2022-03-28 15:58:10|413.86|411.46|414.01|411.61|414.01|411.61|413.71|411.31|0
1648483100000|2022-03-28 15:58:20|413.86|411.46|414.01|411.61|414.01|411.61|413.86|411.46|0
1648483110000|2022-03-28 15:58:30|414.15|411.75|413.86|411.46|414.15|411.75|413.86|411.46|0
1648483120000|2022-03-28 15:58:40|413.71|411.31|414.01|411.61|414.01|411.61|413.71|411.31|0
1648483130000|2022-03-28 15:58:50|413.94|411.54|413.94|411.54|413.94|411.54|413.86|411.46|0
1648483140000|2022-03-28 15:59:00|413.86|411.46|414.15|411.75|414.3|411.9|413.86|411.46|0
1648483150000|2022-03-28 15:59:10|414.3|411.9|414.59|412.19|414.59|412.19|414.3|411.9|0
1648483160000|2022-03-28 15:59:20|414.74|412.34|414.59|412.19|414.74|412.34|414.45|412.05|0
1648483170000|2022-03-28 15:59:30|414.45|412.05|414.89|412.49|415.04|412.64|414.45|412.05|0
1648483180000|2022-03-28 15:59:40|415.04|412.64|414.89|412.49|415.18|412.78|414.89|412.49|0
1648483190000|2022-03-28 15:59:50|414.67|412.27|414.59|412.19|414.82|412.42|414.59|412.19|0
1648483200000|2022-03-28 16:00:00|415.04|412.64|414.74|412.34|415.18|412.78|414.74|412.34|0
1648483210000|2022-03-28 16:00:10|415.04|412.64|415.18|412.78|415.18|412.78|414.89|412.49|0
1648483220000|2022-03-28 16:00:20|414.96|412.56|415.33|412.93|415.33|412.93|414.96|412.56|0
1648483230000|2022-03-28 16:00:30|415.48|413.08|415.48|413.08|415.48|413.08|415.48|413.08|0
1648483240000|2022-03-28 16:00:40|415.62|413.22|415.33|412.93|415.62|413.22|415.33|412.93|0
1648483250000|2022-03-28 16:00:50|415.18|412.78|414.45|412.05|415.18|412.78|414.45|412.05|0
1648483260000|2022-03-28 16:01:00|414.15|411.75|413.86|411.46|414.23|411.83|413.86|411.46|0
1648483270000|2022-03-28 16:01:10|413.71|411.31|413.71|411.31|413.86|411.46|413.71|411.31|0
1648483280000|2022-03-28 16:01:20|413.86|411.46|413.56|411.16|413.86|411.46|413.56|411.16|0
1648483290000|2022-03-28 16:01:30|413.42|411.02|412.83|410.43|413.42|411.02|412.83|410.43|0
1648483300000|2022-03-28 16:01:40|412.68|410.28|412.39|409.99|412.68|410.28|412.24|409.84|0
1648483310000|2022-03-28 16:01:50|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1648483320000|2022-03-28 16:02:00|412.39|409.99|411.66|409.26|412.39|409.99|411.66|409.26|0
1648483330000|2022-03-28 16:02:10|411.95|409.55|411.8|409.4|412.1|409.7|411.8|409.4|0
1648483340000|2022-03-28 16:02:20|411.66|409.26|411.8|409.4|411.95|409.55|411.66|409.26|0
1648483350000|2022-03-28 16:02:30|411.95|409.55|411.95|409.55|412.03|409.63|411.8|409.4|0
1648483360000|2022-03-28 16:02:40|411.8|409.4|411.51|409.11|411.8|409.4|411.51|409.11|0
1648483370000|2022-03-28 16:02:50|411.37|408.97|411.37|408.97|411.51|409.11|411.37|408.97|0
1648483380000|2022-03-28 16:03:00|411.51|409.11|411.51|409.11|411.51|409.11|411.37|408.97|0
1648483390000|2022-03-28 16:03:10|411.66|409.26|411.66|409.26|411.66|409.26|411.51|409.11|0
1648483400000|2022-03-28 16:03:20|411.51|409.11|411.73|409.33|411.8|409.4|411.51|409.11|0
1648483410000|2022-03-28 16:03:30|411.51|409.11|411.66|409.26|411.8|409.4|411.51|409.11|0
1648483420000|2022-03-28 16:03:40|411.59|409.19|411.8|409.4|411.8|409.4|411.51|409.11|0
1648483430000|2022-03-28 16:03:50|411.66|409.26|411.8|409.4|411.8|409.4|411.66|409.26|0
1648483440000|2022-03-28 16:04:00|411.66|409.26|411.66|409.26|411.66|409.26|411.51|409.11|0
1648483450000|2022-03-28 16:04:10|411.8|409.4|411.8|409.4|411.8|409.4|411.66|409.26|0
1648483460000|2022-03-28 16:04:20|411.95|409.55|411.8|409.4|411.95|409.55|411.8|409.4|0
1648483470000|2022-03-28 16:04:30|411.66|409.26|411.22|408.82|411.66|409.26|411.22|408.82|0
1648483480000|2022-03-28 16:04:40|411.36|408.96|411.36|408.96|411.36|408.96|411.07|408.67|0
1648483490000|2022-03-28 16:04:50|411.22|408.82|411.36|408.96|411.36|408.96|411.07|408.67|0
1648483500000|2022-03-28 16:05:00|411.51|409.11|411.66|409.26|411.66|409.26|411.36|408.96|0
1648483510000|2022-03-28 16:05:10|411.22|408.82|411.22|408.82|411.36|408.96|411.22|408.82|0
1648483520000|2022-03-28 16:05:20|411.15|408.75|411.07|408.67|411.15|408.75|411.07|408.67|0
1648483530000|2022-03-28 16:05:30|411.22|408.82|411.36|408.96|411.36|408.96|411.07|408.67|0
1648483540000|2022-03-28 16:05:40|411.22|408.82|411.07|408.67|411.36|408.96|411.07|408.67|0
1648483550000|2022-03-28 16:05:50|411.22|408.82|411.22|408.82|411.22|408.82|411.22|408.82|0
1648483560000|2022-03-28 16:06:00|411.51|409.11|411.66|409.26|411.8|409.4|411.36|408.96|0
1648483570000|2022-03-28 16:06:10|411.8|409.4|411.66|409.26|411.8|409.4|411.66|409.26|0
1648483580000|2022-03-28 16:06:20|411.51|409.11|411.66|409.26|411.66|409.26|411.51|409.11|0
1648483590000|2022-03-28 16:06:30|411.51|409.11|411.36|408.96|411.66|409.26|411.36|408.96|0
1648483600000|2022-03-28 16:06:40|411.51|409.11|411.07|408.67|411.51|409.11|410.93|408.53|0
1648483610000|2022-03-28 16:06:50|410.93|408.53|410.93|408.53|410.93|408.53|410.93|408.53|0
1648483620000|2022-03-28 16:07:00|410.78|408.38|410.63|408.23|410.78|408.38|410.63|408.23|0
1648483630000|2022-03-28 16:07:10|410.34|407.94|410.78|408.38|410.78|408.38|410.34|407.94|0
1648483640000|2022-03-28 16:07:20|410.92|408.52|411.22|408.82|411.22|408.82|410.92|408.52|0
1648483650000|2022-03-28 16:07:30|411.07|408.67|411.22|408.82|411.22|408.82|411.07|408.67|0
1648483660000|2022-03-28 16:07:40|411.07|408.67|411.22|408.82|411.22|408.82|411.07|408.67|0
1648483670000|2022-03-28 16:07:50|411.07|408.67|411.36|408.96|411.36|408.96|411.07|408.67|0
1648483680000|2022-03-28 16:08:00|411.66|409.26|412.24|409.84|412.24|409.84|411.66|409.26|0
1648483690000|2022-03-28 16:08:10|411.95|409.55|412.1|409.7|412.1|409.7|411.95|409.55|0
1648483700000|2022-03-28 16:08:20|411.8|409.4|412.24|409.84|412.24|409.84|411.8|409.4|0
1648483710000|2022-03-28 16:08:30|412.39|409.99|412.98|410.58|412.98|410.58|412.39|409.99|0
1648483720000|2022-03-28 16:08:40|413.12|410.72|412.83|410.43|413.12|410.72|412.83|410.43|0
1648483730000|2022-03-28 16:08:50|412.54|410.14|412.1|409.7|412.54|410.14|412.1|409.7|0
1648483740000|2022-03-28 16:09:00|412.17|409.77|412.83|410.43|412.83|410.43|412.17|409.77|0
1648483750000|2022-03-28 16:09:10|412.97|410.57|413.12|410.72|413.12|410.72|412.97|410.57|0
1648483760000|2022-03-28 16:09:20|412.68|410.28|412.68|410.28|412.83|410.43|412.68|410.28|0
1648483770000|2022-03-28 16:09:30|413.05|410.65|412.83|410.43|413.05|410.65|412.68|410.28|0
1648483780000|2022-03-28 16:09:40|413.12|410.72|412.97|410.57|413.12|410.72|412.97|410.57|0
1648483790000|2022-03-28 16:09:50|413.12|410.72|413.12|410.72|413.12|410.72|412.97|410.57|0
1648483800000|2022-03-28 16:10:00|412.97|410.57|413.27|410.87|413.27|410.87|412.97|410.57|0
1648483810000|2022-03-28 16:10:10|413.12|410.72|412.97|410.57|413.12|410.72|412.97|410.57|0
1648483820000|2022-03-28 16:10:20|413.27|410.87|413.12|410.72|413.27|410.87|413.12|410.72|0
1648483830000|2022-03-28 16:10:30|413.27|410.87|413.56|411.16|413.56|411.16|413.27|410.87|0
1648483840000|2022-03-28 16:10:40|413.64|411.24|413.56|411.16|413.64|411.24|413.56|411.16|0
1648483850000|2022-03-28 16:10:50|414.15|411.75|413.86|411.46|414.15|411.75|413.86|411.46|0
1648483860000|2022-03-28 16:11:00|414.15|411.75|413.86|411.46|414.15|411.75|413.86|411.46|0
1648483870000|2022-03-28 16:11:10|414|411.6|414.15|411.75|414.15|411.75|414|411.6|0
1648483880000|2022-03-28 16:11:20|414|411.6|414|411.6|414|411.6|414|411.6|0
1648483890000|2022-03-28 16:11:30|414.15|411.75|414.44|412.04|414.44|412.04|414.15|411.75|0
1648483900000|2022-03-28 16:11:40|414.88|412.48|414.59|412.19|414.88|412.48|414.59|412.19|0
1648483910000|2022-03-28 16:11:50|415.18|412.78|415.33|412.93|415.33|412.93|415.18|412.78|0
1648483920000|2022-03-28 16:12:00|415.18|412.78|415.33|412.93|415.47|413.07|415.18|412.78|0
1648483930000|2022-03-28 16:12:10|415.47|413.07|415.47|413.07|415.47|413.07|415.33|412.93|0
1648483940000|2022-03-28 16:12:20|415.33|412.93|414.59|412.19|415.33|412.93|414.59|412.19|0
1648483950000|2022-03-28 16:12:30|414.3|411.9|414.15|411.75|414.3|411.9|414.15|411.75|0
1648483960000|2022-03-28 16:12:40|414.44|412.04|414.74|412.34|414.74|412.34|414.44|412.04|0
1648483970000|2022-03-28 16:12:50|414.88|412.48|414.59|412.19|414.88|412.48|414.59|412.19|0
1648483980000|2022-03-28 16:13:00|414.74|412.34|414.3|411.9|414.74|412.34|414.3|411.9|0
1648483990000|2022-03-28 16:13:10|414.44|412.04|414.15|411.75|414.44|412.04|414.15|411.75|0
1648484000000|2022-03-28 16:13:20|414.3|411.9|414.44|412.04|414.44|412.04|414|411.6|0
1648484010000|2022-03-28 16:13:30|414.37|411.97|414|411.6|414.37|411.97|414|411.6|0
1648484020000|2022-03-28 16:13:40|414.15|411.75|414.15|411.75|414.15|411.75|414.15|411.75|0
1648484030000|2022-03-28 16:13:50|413.85|411.45|413.71|411.31|413.85|411.45|413.71|411.31|0
1648484040000|2022-03-28 16:14:00|413.85|411.45|413.85|411.45|413.85|411.45|413.71|411.31|0
1648484050000|2022-03-28 16:14:10|414.15|411.75|414.29|411.89|414.29|411.89|414.15|411.75|0
1648484060000|2022-03-28 16:14:20|414.44|412.04|414.15|411.75|414.44|412.04|414.15|411.75|0
1648484070000|2022-03-28 16:14:30|414.37|411.97|414.08|411.68|414.37|411.97|414|411.6|0
1648484080000|2022-03-28 16:14:40|414|411.6|413.85|411.45|414|411.6|413.85|411.45|0
1648484090000|2022-03-28 16:14:50|413.71|411.31|413.85|411.45|413.85|411.45|413.71|411.31|0
1648484100000|2022-03-28 16:15:00|414.15|411.75|413.27|410.87|414.15|411.75|413.27|410.87|0
1648484110000|2022-03-28 16:15:10|413.2|410.8|413.71|411.31|413.71|411.31|413.2|410.8|0
1648484120000|2022-03-28 16:15:20|413.56|411.16|413.12|410.72|413.56|411.16|413.12|410.72|0
1648484130000|2022-03-28 16:15:30|412.97|410.57|413.12|410.72|413.12|410.72|412.97|410.57|0
1648484140000|2022-03-28 16:15:40|413.41|411.01|413.41|411.01|413.41|411.01|413.41|411.01|0
1648484150000|2022-03-28 16:15:50|413.27|410.87|413.56|411.16|413.56|411.16|413.27|410.87|0
1648484160000|2022-03-28 16:16:00|413.41|411.01|413.56|411.16|413.56|411.16|413.41|411.01|0
1648484170000|2022-03-28 16:16:10|413.85|411.45|414.29|411.89|414.29|411.89|413.85|411.45|0
1648484180000|2022-03-28 16:16:20|414.44|412.04|415.03|412.63|415.03|412.63|414.44|412.04|0
1648484190000|2022-03-28 16:16:30|414.96|412.56|415.03|412.63|415.03|412.63|414.88|412.48|0
1648484200000|2022-03-28 16:16:40|414.88|412.48|415.18|412.78|415.18|412.78|414.74|412.34|0
1648484210000|2022-03-28 16:16:50|415.32|412.92|415.32|412.92|415.47|413.07|415.32|412.92|0
1648484220000|2022-03-28 16:17:00|415.4|413|415.25|412.85|415.4|413|415.03|412.63|0
1648484230000|2022-03-28 16:17:10|415.03|412.63|415.62|413.22|415.62|413.22|415.03|412.63|0
1648484240000|2022-03-28 16:17:20|415.55|413.15|416.65|414.25|416.65|414.25|415.55|413.15|0
1648484250000|2022-03-28 16:17:30|416.8|414.4|416.8|414.4|416.8|414.4|416.5|414.1|0
1648484260000|2022-03-28 16:17:40|416.95|414.55|416.5|414.1|416.95|414.55|416.5|414.1|0
1648484270000|2022-03-28 16:17:50|416.36|413.96|415.99|413.59|416.36|413.96|415.99|413.59|0
1648484280000|2022-03-28 16:18:00|415.91|413.51|415.47|413.07|415.91|413.51|415.47|413.07|0
1648484290000|2022-03-28 16:18:10|415.77|413.37|415.77|413.37|415.77|413.37|415.62|413.22|0
1648484300000|2022-03-28 16:18:20|415.62|413.22|415.77|413.37|415.77|413.37|415.62|413.22|0
1648484310000|2022-03-28 16:18:30|415.91|413.51|415.77|413.37|416.06|413.66|415.77|413.37|0
1648484320000|2022-03-28 16:18:40|416.35|413.95|416.5|414.1|416.5|414.1|416.35|413.95|0
1648484330000|2022-03-28 16:18:50|416.65|414.25|416.65|414.25|416.65|414.25|416.5|414.1|0
1648484340000|2022-03-28 16:19:00|416.5|414.1|416.65|414.25|416.8|414.4|416.5|414.1|0
1648484350000|2022-03-28 16:19:10|416.73|414.33|416.8|414.4|416.94|414.54|416.73|414.33|0
1648484360000|2022-03-28 16:19:20|416.65|414.25|416.35|413.95|416.65|414.25|416.35|413.95|0
1648484370000|2022-03-28 16:19:30|416.21|413.81|416.06|413.66|416.21|413.81|415.91|413.51|0
1648484380000|2022-03-28 16:19:40|416.35|413.95|416.21|413.81|416.35|413.95|416.21|413.81|0
1648484390000|2022-03-28 16:19:50|416.06|413.66|416.06|413.66|416.06|413.66|415.91|413.51|0
1648484400000|2022-03-28 16:20:00|415.91|413.51|415.47|413.07|415.91|413.51|415.47|413.07|0
1648484410000|2022-03-28 16:20:10|415.32|412.92|415.32|412.92|415.47|413.07|415.32|412.92|0
1648484420000|2022-03-28 16:20:20|415.47|413.07|415.91|413.51|415.91|413.51|415.47|413.07|0
1648484430000|2022-03-28 16:20:30|415.62|413.22|415.18|412.78|415.76|413.36|415.18|412.78|0
1648484440000|2022-03-28 16:20:40|415.47|413.07|415.18|412.78|415.47|413.07|415.18|412.78|0
1648484450000|2022-03-28 16:20:50|415.03|412.63|415.03|412.63|415.18|412.78|415.03|412.63|0
1648484460000|2022-03-28 16:21:00|414.88|412.48|414.73|412.33|414.88|412.48|414.73|412.33|0
1648484470000|2022-03-28 16:21:10|414.59|412.19|414.59|412.19|414.59|412.19|414.59|412.19|0
1648484480000|2022-03-28 16:21:20|414.29|411.89|413.26|410.86|414.29|411.89|413.26|410.86|0
1648484490000|2022-03-28 16:21:30|413.41|411.01|414.15|411.75|414.15|411.75|413.41|411.01|0
1648484500000|2022-03-28 16:21:40|414.29|411.89|414.29|411.89|414.44|412.04|414.15|411.75|0
1648484510000|2022-03-28 16:21:50|414.15|411.75|414.29|411.89|414.44|412.04|414.15|411.75|0
1648484520000|2022-03-28 16:22:00|414.15|411.75|414.29|411.89|414.44|412.04|414.15|411.75|0
1648484530000|2022-03-28 16:22:10|414.14|411.74|413.7|411.3|414.14|411.74|413.7|411.3|0
1648484540000|2022-03-28 16:22:20|413.85|411.45|413.56|411.16|413.85|411.45|413.56|411.16|0
1648484550000|2022-03-28 16:22:30|413.7|411.3|413.56|411.16|413.7|411.3|413.56|411.16|0
1648484560000|2022-03-28 16:22:40|413.7|411.3|413.26|410.86|413.7|411.3|413.26|410.86|0
1648484570000|2022-03-28 16:22:50|413.34|410.94|413.41|411.01|413.41|411.01|413.34|410.94|0
1648484580000|2022-03-28 16:23:00|413.12|410.72|412.82|410.42|413.12|410.72|412.82|410.42|0
1648484590000|2022-03-28 16:23:10|412.97|410.57|412.97|410.57|413.12|410.72|412.97|410.57|0
1648484600000|2022-03-28 16:23:20|412.82|410.42|412.82|410.42|412.82|410.42|412.68|410.28|0
1648484610000|2022-03-28 16:23:30|412.68|410.28|412.97|410.57|412.97|410.57|412.68|410.28|0
1648484620000|2022-03-28 16:23:40|412.9|410.5|412.97|410.57|412.97|410.57|412.9|410.5|0
1648484630000|2022-03-28 16:23:50|412.68|410.28|412.82|410.42|412.82|410.42|412.68|410.28|0
1648484640000|2022-03-28 16:24:00|412.68|410.28|412.82|410.42|413.12|410.72|412.68|410.28|0
1648484650000|2022-03-28 16:24:10|412.53|410.13|412.97|410.57|412.97|410.57|412.53|410.13|0
1648484660000|2022-03-28 16:24:20|413.12|410.72|413.12|410.72|413.12|410.72|413.12|410.72|0
1648484670000|2022-03-28 16:24:30|413.19|410.79|413.12|410.72|413.19|410.79|412.97|410.57|0
1648484680000|2022-03-28 16:24:40|413.05|410.65|412.97|410.57|413.05|410.65|412.97|410.57|0
1648484690000|2022-03-28 16:24:50|413.12|410.72|412.97|410.57|413.12|410.72|412.97|410.57|0
1648484700000|2022-03-28 16:25:00|412.82|410.42|413.12|410.72|413.26|410.86|412.82|410.42|0
1648484710000|2022-03-28 16:25:10|413.26|410.86|412.82|410.42|413.26|410.86|412.82|410.42|0
1648484720000|2022-03-28 16:25:20|412.53|410.13|412.38|409.98|412.68|410.28|412.38|409.98|0
1648484730000|2022-03-28 16:25:30|412.53|410.13|412.09|409.69|412.53|410.13|412.09|409.69|0
1648484740000|2022-03-28 16:25:40|412.24|409.84|412.24|409.84|412.24|409.84|412.09|409.69|0
1648484750000|2022-03-28 16:25:50|412.09|409.69|411.94|409.54|412.09|409.69|411.94|409.54|0
1648484760000|2022-03-28 16:26:00|412.09|409.69|412.24|409.84|412.24|409.84|412.09|409.69|0
1648484770000|2022-03-28 16:26:10|412.38|409.98|412.38|409.98|412.38|409.98|412.38|409.98|0
1648484780000|2022-03-28 16:26:20|412.53|410.13|412.82|410.42|412.82|410.42|412.53|410.13|0
1648484790000|2022-03-28 16:26:30|412.68|410.28|412.38|409.98|412.68|410.28|412.38|409.98|0
1648484800000|2022-03-28 16:26:40|412.53|410.13|412.82|410.42|412.82|410.42|412.53|410.13|0
1648484810000|2022-03-28 16:26:50|413.12|410.72|413.41|411.01|413.41|411.01|413.12|410.72|0
1648484820000|2022-03-28 16:27:00|413.56|411.16|413.7|411.3|413.7|411.3|413.41|411.01|0
1648484830000|2022-03-28 16:27:10|413.85|411.45|413.85|411.45|413.85|411.45|413.85|411.45|0
1648484840000|2022-03-28 16:27:20|414|411.6|413.85|411.45|414|411.6|413.7|411.3|0
1648484850000|2022-03-28 16:27:30|414|411.6|414|411.6|414|411.6|413.85|411.45|0
1648484860000|2022-03-28 16:27:40|414.14|411.74|414|411.6|414.14|411.74|414|411.6|0
1648484870000|2022-03-28 16:27:50|414.14|411.74|414.14|411.74|414.14|411.74|414|411.6|0
1648484880000|2022-03-28 16:28:00|414.29|411.89|414.14|411.74|414.29|411.89|414.14|411.74|0
1648484890000|2022-03-28 16:28:10|414.58|412.18|411.45|409.05|414.58|412.18|411.45|409.05|0
1648484900000|2022-03-28 16:28:20|411.15|408.75|411.3|408.9|411.3|408.9|411.15|408.75|0
1648484910000|2022-03-28 16:28:30|411.45|409.05|411.15|408.75|411.45|409.05|411.15|408.75|0
1648484920000|2022-03-28 16:28:40|411.3|408.9|411.3|408.9|411.3|408.9|411.3|408.9|0
1648484930000|2022-03-28 16:28:50|411.45|409.05|411.45|409.05|411.59|409.19|411.45|409.05|0
1648484940000|2022-03-28 16:29:00|411.74|409.34|411.45|409.05|411.74|409.34|411.45|409.05|0
1648484950000|2022-03-28 16:29:10|411.3|408.9|411.45|409.05|411.45|409.05|411.15|408.75|0
1648484960000|2022-03-28 16:29:20|411.15|408.75|411|408.6|411.15|408.75|411|408.6|0
1648484970000|2022-03-28 16:29:30|411.3|408.9|411.23|408.83|411.37|408.97|411.23|408.83|0
1648484980000|2022-03-28 16:29:40|411.3|408.9|410.86|408.46|411.3|408.9|410.86|408.46|0
1648484990000|2022-03-28 16:29:50|411|408.6|410.86|408.46|411|408.6|410.86|408.46|0
1648485000000|2022-03-28 16:30:00|411.15|408.75|411.3|408.9|411.44|409.04|411.15|408.75|0
1648485010000|2022-03-28 16:30:10|410.71|408.31|410.41|408.01|410.71|408.31|410.41|408.01|0
1648485020000|2022-03-28 16:30:20|410.56|408.16|409.38|406.98|410.56|408.16|409.38|406.98|0
1648485030000|2022-03-28 16:30:30|409.24|406.84|409.09|406.69|409.24|406.84|409.09|406.69|0
1648485040000|2022-03-28 16:30:40|409.24|406.84|408.94|406.54|409.24|406.84|408.94|406.54|0
1648485050000|2022-03-28 16:30:50|408.8|406.4|408.8|406.4|408.94|406.54|408.8|406.4|0
1648485060000|2022-03-28 16:31:00|408.65|406.25|409.09|406.69|409.09|406.69|408.65|406.25|0
1648485070000|2022-03-28 16:31:10|409.24|406.84|408.8|406.4|409.38|406.98|408.8|406.4|0
1648485080000|2022-03-28 16:31:20|408.94|406.54|408.8|406.4|408.94|406.54|408.8|406.4|0
1648485090000|2022-03-28 16:31:30|408.73|406.33|408.65|406.25|408.8|406.4|408.65|406.25|0
1648485100000|2022-03-28 16:31:40|408.36|405.96|408.58|406.18|408.58|406.18|408.36|405.96|0
1648485110000|2022-03-28 16:31:50|408.5|406.1|408.94|406.54|408.94|406.54|408.5|406.1|0
1648485120000|2022-03-28 16:32:00|408.8|406.4|409.24|406.84|409.24|406.84|408.8|406.4|0
1648485130000|2022-03-28 16:32:10|409.09|406.69|408.94|406.54|409.09|406.69|408.94|406.54|0
1648485140000|2022-03-28 16:32:20|408.8|406.4|408.94|406.54|408.94|406.54|408.65|406.25|0
1648485150000|2022-03-28 16:32:30|409.09|406.69|409.24|406.84|409.24|406.84|409.09|406.69|0
1648485160000|2022-03-28 16:32:40|409.38|406.98|412.23|409.83|412.23|409.83|409.24|406.84|0
1648485170000|2022-03-28 16:32:50|412.38|409.98|413.11|410.71|413.11|410.71|412.38|409.98|0
1648485180000|2022-03-28 16:33:00|413.26|410.86|413.11|410.71|413.55|411.15|413.11|410.71|0
1648485190000|2022-03-28 16:33:10|412.97|410.57|412.67|410.27|412.97|410.57|412.67|410.27|0
1648485200000|2022-03-28 16:33:20|412.6|410.2|411.5|409.1|412.6|410.2|411.5|409.1|0
1648485210000|2022-03-28 16:33:30|411.79|409.39|412.23|409.83|412.23|409.83|411.79|409.39|0
1648485220000|2022-03-28 16:33:40|412.53|410.13|412.53|410.13|412.67|410.27|412.53|410.13|0
1648485230000|2022-03-28 16:33:50|412.97|410.57|412.97|410.57|412.97|410.57|412.97|410.57|0
1648485240000|2022-03-28 16:34:00|413.11|410.71|413.41|411.01|413.41|411.01|412.97|410.57|0
1648485250000|2022-03-28 16:34:10|413.26|410.86|413.41|411.01|413.41|411.01|413.26|410.86|0
1648485260000|2022-03-28 16:34:20|413.26|410.86|413.55|411.15|413.55|411.15|413.26|410.86|0
1648485270000|2022-03-28 16:34:30|413.26|410.86|413.26|410.86|413.41|411.01|413.26|410.86|0
1648485280000|2022-03-28 16:34:40|412.82|410.42|412.67|410.27|412.82|410.42|412.67|410.27|0
1648485290000|2022-03-28 16:34:50|412.53|410.13|412.23|409.83|412.53|410.13|412.23|409.83|0
1648485300000|2022-03-28 16:35:00|411.79|409.39|411.65|409.25|411.79|409.39|411.65|409.25|0
1648485310000|2022-03-28 16:35:10|412.09|409.69|411.94|409.54|412.09|409.69|411.65|409.25|0
1648485320000|2022-03-28 16:35:20|412.23|409.83|411.65|409.25|412.23|409.83|411.65|409.25|0
1648485330000|2022-03-28 16:35:30|411.35|408.95|411.65|409.25|411.65|409.25|411.35|408.95|0
1648485340000|2022-03-28 16:35:40|411.5|409.1|411.5|409.1|411.65|409.25|411.5|409.1|0
1648485350000|2022-03-28 16:35:50|411.35|408.95|411.21|408.81|411.35|408.95|411.06|408.66|0
1648485360000|2022-03-28 16:36:00|410.77|408.37|410.91|408.51|411.06|408.66|410.77|408.37|0
1648485370000|2022-03-28 16:36:10|411.21|408.81|411.5|409.1|411.5|409.1|411.21|408.81|0
1648485380000|2022-03-28 16:36:20|411.35|408.95|411.21|408.81|411.5|409.1|411.14|408.74|0
1648485390000|2022-03-28 16:36:30|411.35|408.95|411.65|409.25|411.65|409.25|411.35|408.95|0
1648485400000|2022-03-28 16:36:40|411.79|409.39|411.87|409.47|411.94|409.54|411.79|409.39|0
1648485410000|2022-03-28 16:36:50|411.94|409.54|411.65|409.25|411.94|409.54|411.5|409.1|0
1648485420000|2022-03-28 16:37:00|411.79|409.39|411.79|409.39|411.79|409.39|411.79|409.39|0
1648485430000|2022-03-28 16:37:10|411.65|409.25|411.58|409.18|411.65|409.25|411.58|409.18|0
1648485440000|2022-03-28 16:37:20|411.65|409.25|411.79|409.39|411.79|409.39|411.5|409.1|0
1648485450000|2022-03-28 16:37:30|411.94|409.54|412.08|409.68|412.08|409.68|411.79|409.39|0
1648485460000|2022-03-28 16:37:40|411.87|409.47|411.35|408.95|411.87|409.47|411.35|408.95|0
1648485470000|2022-03-28 16:37:50|411.5|409.1|411.35|408.95|411.5|409.1|411.35|408.95|0
1648485480000|2022-03-28 16:38:00|411.5|409.1|412.08|409.68|412.08|409.68|411.5|409.1|0
1648485490000|2022-03-28 16:38:10|411.94|409.54|411.79|409.39|411.94|409.54|411.79|409.39|0
1648485500000|2022-03-28 16:38:20|411.94|409.54|411.35|408.95|411.94|409.54|411.35|408.95|0
1648485510000|2022-03-28 16:38:30|411.21|408.81|411.06|408.66|411.21|408.81|411.06|408.66|0
1648485520000|2022-03-28 16:38:40|410.91|408.51|411.35|408.95|411.35|408.95|410.91|408.51|0
1648485530000|2022-03-28 16:38:50|411.21|408.81|411.21|408.81|411.21|408.81|410.91|408.51|0
1648485540000|2022-03-28 16:39:00|411.35|408.95|411.64|409.24|411.64|409.24|411.21|408.81|0
1648485550000|2022-03-28 16:39:10|411.5|409.1|411.5|409.1|411.5|409.1|411.35|408.95|0
1648485560000|2022-03-28 16:39:20|411.35|408.95|411.14|408.74|411.35|408.95|411.06|408.66|0
1648485570000|2022-03-28 16:39:30|411.06|408.66|410.91|408.51|411.06|408.66|410.91|408.51|0
1648485580000|2022-03-28 16:39:40|410.77|408.37|410.62|408.22|410.91|408.51|410.62|408.22|0
1648485590000|2022-03-28 16:39:50|410.47|408.07|410.62|408.22|410.62|408.22|410.47|408.07|0
1648485600000|2022-03-28 16:40:00|410.7|408.3|410.47|408.07|410.7|408.3|410.33|407.93|0
1648485610000|2022-03-28 16:40:10|410.33|407.93|410.62|408.22|410.62|408.22|410.18|407.78|0
1648485620000|2022-03-28 16:40:20|410.47|408.07|410.33|407.93|410.47|408.07|410.33|407.93|0
1648485630000|2022-03-28 16:40:30|410.47|408.07|410.77|408.37|410.91|408.51|410.47|408.07|0
1648485640000|2022-03-28 16:40:40|410.62|408.22|410.84|408.44|410.84|408.44|410.62|408.22|0
1648485650000|2022-03-28 16:40:50|410.77|408.37|410.77|408.37|410.77|408.37|410.62|408.22|0
1648485660000|2022-03-28 16:41:00|410.91|408.51|410.62|408.22|410.91|408.51|410.47|408.07|0
1648485670000|2022-03-28 16:41:10|410.77|408.37|410.91|408.51|410.91|408.51|410.77|408.37|0
1648485680000|2022-03-28 16:41:20|410.99|408.59|410.91|408.51|411.06|408.66|410.91|408.51|0
1648485690000|2022-03-28 16:41:30|410.77|408.37|410.91|408.51|410.91|408.51|410.77|408.37|0
1648485700000|2022-03-28 16:41:40|411.06|408.66|411.06|408.66|411.06|408.66|410.91|408.51|0
1648485710000|2022-03-28 16:41:50|410.91|408.51|410.77|408.37|410.99|408.59|410.77|408.37|0
1648485720000|2022-03-28 16:42:00|410.91|408.51|410.77|408.37|410.91|408.51|410.62|408.22|0
1648485730000|2022-03-28 16:42:10|410.55|408.15|410.47|408.07|410.55|408.15|410.47|408.07|0
1648485740000|2022-03-28 16:42:20|410.33|407.93|410.18|407.78|410.33|407.93|410.18|407.78|0
1648485750000|2022-03-28 16:42:30|410.33|407.93|410.18|407.78|410.33|407.93|410.18|407.78|0
1648485760000|2022-03-28 16:42:40|409.89|407.49|409.89|407.49|409.89|407.49|409.89|407.49|0
1648485770000|2022-03-28 16:42:50|410.04|407.64|410.04|407.64|410.04|407.64|409.89|407.49|0
1648485780000|2022-03-28 16:43:00|410.47|408.07|410.47|408.07|410.62|408.22|410.47|408.07|0
1648485790000|2022-03-28 16:43:10|410.33|407.93|410.47|408.07|410.47|408.07|410.26|407.86|0
1648485800000|2022-03-28 16:43:20|410.33|407.93|410.62|408.22|410.62|408.22|410.33|407.93|0
1648485810000|2022-03-28 16:43:30|410.7|408.3|410.77|408.37|410.77|408.37|410.7|408.3|0
1648485820000|2022-03-28 16:43:40|410.84|408.44|410.77|408.37|410.84|408.44|410.77|408.37|0
1648485830000|2022-03-28 16:43:50|410.7|408.3|409.96|407.56|410.77|408.37|409.96|407.56|0
1648485840000|2022-03-28 16:44:00|410.03|407.63|409.6|407.2|410.03|407.63|409.6|407.2|0
1648485850000|2022-03-28 16:44:10|409.89|407.49|409.74|407.34|409.89|407.49|409.6|407.2|0
1648485860000|2022-03-28 16:44:20|409.6|407.2|409.74|407.34|409.89|407.49|409.6|407.2|0
1648485870000|2022-03-28 16:44:30|409.38|406.98|409.01|406.61|409.38|406.98|409.01|406.61|0
1648485880000|2022-03-28 16:44:40|409.16|406.76|409.45|407.05|409.45|407.05|409.16|406.76|0
1648485890000|2022-03-28 16:44:50|409.6|407.2|409.74|407.34|409.74|407.34|409.6|407.2|0
1648485900000|2022-03-28 16:45:00|410.03|407.63|410.62|408.22|410.62|408.22|410.03|407.63|0
1648485910000|2022-03-28 16:45:10|410.76|408.36|410.33|407.93|410.76|408.36|410.33|407.93|0
1648485920000|2022-03-28 16:45:20|410.18|407.78|410.33|407.93|410.47|408.07|410.18|407.78|0
1648485930000|2022-03-28 16:45:30|410.47|408.07|410.33|407.93|410.47|408.07|410.33|407.93|0
1648485940000|2022-03-28 16:45:40|410.47|408.07|410.18|407.78|410.47|408.07|410.18|407.78|0
1648485950000|2022-03-28 16:45:50|410.33|407.93|410.47|408.07|410.47|408.07|410.33|407.93|0
1648485960000|2022-03-28 16:46:00|410.91|408.51|410.91|408.51|410.91|408.51|410.76|408.36|0
1648485970000|2022-03-28 16:46:10|410.76|408.36|410.91|408.51|410.91|408.51|410.76|408.36|0
1648485980000|2022-03-28 16:46:20|410.76|408.36|410.91|408.51|410.91|408.51|410.76|408.36|0
1648485990000|2022-03-28 16:46:30|410.62|408.22|410.18|407.78|410.62|408.22|410.18|407.78|0
1648486000000|2022-03-28 16:46:40|410.33|407.93|410.33|407.93|410.33|407.93|410.33|407.93|0
1648486010000|2022-03-28 16:46:50|410.47|408.07|410.91|408.51|410.91|408.51|410.47|408.07|0
1648486020000|2022-03-28 16:47:00|411.2|408.8|411.2|408.8|411.2|408.8|411.06|408.66|0
1648486030000|2022-03-28 16:47:10|411.35|408.95|411.35|408.95|411.43|409.03|411.2|408.8|0
1648486040000|2022-03-28 16:47:20|411.2|408.8|411.2|408.8|411.2|408.8|411.2|408.8|0
1648486050000|2022-03-28 16:47:30|411.35|408.95|410.76|408.36|411.35|408.95|410.76|408.36|0
1648486060000|2022-03-28 16:47:40|410.91|408.51|411.06|408.66|411.06|408.66|410.91|408.51|0
1648486070000|2022-03-28 16:47:50|411.2|408.8|411.2|408.8|411.2|408.8|411.06|408.66|0
1648486080000|2022-03-28 16:48:00|410.76|408.36|410.55|408.15|410.76|408.36|410.55|408.15|0
1648486090000|2022-03-28 16:48:10|410.47|408.07|411.06|408.66|411.06|408.66|410.47|408.07|0
1648486100000|2022-03-28 16:48:20|411.2|408.8|411.06|408.66|411.2|408.8|411.06|408.66|0
1648486110000|2022-03-28 16:48:30|411.13|408.73|411.2|408.8|411.2|408.8|411.06|408.66|0
1648486120000|2022-03-28 16:48:40|411.06|408.66|410.84|408.44|411.06|408.66|410.84|408.44|0
1648486130000|2022-03-28 16:48:50|410.62|408.22|410.62|408.22|410.76|408.36|410.62|408.22|0
1648486140000|2022-03-28 16:49:00|410.32|407.92|410.32|407.92|410.47|408.07|410.32|407.92|0
1648486150000|2022-03-28 16:49:10|410.25|407.85|410.18|407.78|410.25|407.85|410.18|407.78|0
1648486160000|2022-03-28 16:49:20|410.32|407.92|409.96|407.56|410.32|407.92|409.96|407.56|0
1648486170000|2022-03-28 16:49:30|410.03|407.63|409.89|407.49|410.03|407.63|409.89|407.49|0
1648486180000|2022-03-28 16:49:40|410.03|407.63|410.18|407.78|410.18|407.78|409.89|407.49|0
1648486190000|2022-03-28 16:49:50|410.03|407.63|409.89|407.49|410.03|407.63|409.89|407.49|0
1648486200000|2022-03-28 16:50:00|410.03|407.63|409.89|407.49|410.47|408.07|409.89|407.49|0
1648486210000|2022-03-28 16:50:10|409.96|407.56|409.38|406.98|409.96|407.56|409.16|406.76|0
1648486220000|2022-03-28 16:50:20|409.59|407.19|409.59|407.19|409.74|407.34|409.45|407.05|0
1648486230000|2022-03-28 16:50:30|409.45|407.05|409.3|406.9|409.45|407.05|409.3|406.9|0
1648486240000|2022-03-28 16:50:40|409.45|407.05|409.59|407.19|409.67|407.27|409.45|407.05|0
1648486250000|2022-03-28 16:50:50|409.52|407.12|409.59|407.19|409.59|407.19|409.45|407.05|0
1648486260000|2022-03-28 16:51:00|409.16|406.76|409.16|406.76|409.3|406.9|409.16|406.76|0
1648486270000|2022-03-28 16:51:10|409.23|406.83|409.16|406.76|409.23|406.83|409.16|406.76|0
1648486280000|2022-03-28 16:51:20|409.3|406.9|409.3|406.9|409.3|406.9|409.3|406.9|0
1648486290000|2022-03-28 16:51:30|409.16|406.76|409.09|406.69|409.16|406.76|409.09|406.69|0
1648486300000|2022-03-28 16:51:40|409.01|406.61|408.86|406.46|409.16|406.76|408.86|406.46|0
1648486310000|2022-03-28 16:51:50|409.45|407.05|409.45|407.05|409.59|407.19|409.45|407.05|0
1648486320000|2022-03-28 16:52:00|409.59|407.19|409.3|406.9|409.59|407.19|409.3|406.9|0
1648486330000|2022-03-28 16:52:10|409.59|407.19|409.45|407.05|409.59|407.19|409.45|407.05|0
1648486340000|2022-03-28 16:52:20|409.3|406.9|409.3|406.9|409.3|406.9|409.3|406.9|0
1648486350000|2022-03-28 16:52:30|409.16|406.76|409.01|406.61|409.16|406.76|409.01|406.61|0
1648486360000|2022-03-28 16:52:40|409.16|406.76|409.01|406.61|409.16|406.76|409.01|406.61|0
1648486370000|2022-03-28 16:52:50|409.16|406.76|409.01|406.61|409.16|406.76|409.01|406.61|0
1648486380000|2022-03-28 16:53:00|408.86|406.46|409.01|406.61|409.01|406.61|408.86|406.46|0
1648486390000|2022-03-28 16:53:10|409.16|406.76|409.01|406.61|409.16|406.76|409.01|406.61|0
1648486400000|2022-03-28 16:53:20|408.86|406.46|408.86|406.46|408.86|406.46|408.86|406.46|0
1648486410000|2022-03-28 16:53:30|408.72|406.32|408.72|406.32|408.86|406.46|408.72|406.32|0
1648486420000|2022-03-28 16:53:40|408.57|406.17|408.57|406.17|408.57|406.17|408.43|406.03|0
1648486440000|2022-03-28 16:54:00|408.72|406.32|408.43|406.03|408.72|406.32|408.43|406.03|0
1648486450000|2022-03-28 16:54:10|408.57|406.17|408.72|406.32|408.72|406.32|408.57|406.17|0
1648486460000|2022-03-28 16:54:20|408.57|406.17|408.57|406.17|408.57|406.17|408.43|406.03|0
1648486470000|2022-03-28 16:54:30|408.43|406.03|408.43|406.03|408.43|406.03|408.14|405.74|0
1648486480000|2022-03-28 16:54:40|408.36|405.96|408.43|406.03|408.43|406.03|408.28|405.88|0
1648486490000|2022-03-28 16:54:50|408.28|405.88|408.14|405.74|408.28|405.88|408.14|405.74|0
1648486500000|2022-03-28 16:55:00|407.99|405.59|407.41|405.01|407.99|405.59|407.41|405.01|0
1648486510000|2022-03-28 16:55:10|407.55|405.15|407.84|405.44|407.84|405.44|407.55|405.15|0
1648486520000|2022-03-28 16:55:20|407.7|405.3|407.99|405.59|407.99|405.59|407.7|405.3|0
1648486530000|2022-03-28 16:55:30|407.84|405.44|407.7|405.3|407.84|405.44|407.55|405.15|0
1648486540000|2022-03-28 16:55:40|407.84|405.44|407.7|405.3|407.84|405.44|407.55|405.15|0
1648486550000|2022-03-28 16:55:50|407.84|405.44|407.55|405.15|407.84|405.44|407.55|405.15|0
1648486560000|2022-03-28 16:56:00|407.7|405.3|407.84|405.44|407.84|405.44|407.7|405.3|0
1648486570000|2022-03-28 16:56:10|407.92|405.52|407.84|405.44|407.99|405.59|407.84|405.44|0
1648486580000|2022-03-28 16:56:20|407.77|405.37|407.84|405.44|407.84|405.44|407.77|405.37|0
1648486590000|2022-03-28 16:56:30|407.99|405.59|408.13|405.73|408.13|405.73|407.99|405.59|0
1648486600000|2022-03-28 16:56:40|408.21|405.81|408.21|405.81|408.21|405.81|408.21|405.81|0
1648486610000|2022-03-28 16:56:50|408.13|405.73|407.84|405.44|408.13|405.73|407.84|405.44|0
1648486620000|2022-03-28 16:57:00|407.99|405.59|407.84|405.44|407.99|405.59|407.84|405.44|0
1648486630000|2022-03-28 16:57:10|407.7|405.3|407.84|405.44|407.84|405.44|407.7|405.3|0
1648486640000|2022-03-28 16:57:20|407.99|405.59|407.99|405.59|407.99|405.59|407.99|405.59|0
1648486650000|2022-03-28 16:57:30|408.06|405.66|407.99|405.59|408.13|405.73|407.99|405.59|0
1648486660000|2022-03-28 16:57:40|407.84|405.44|407.48|405.08|407.84|405.44|407.41|405.01|0
1648486670000|2022-03-28 16:57:50|407.55|405.15|407.41|405.01|407.55|405.15|407.41|405.01|0
1648486680000|2022-03-28 16:58:00|407.55|405.15|407.26|404.86|407.55|405.15|407.26|404.86|0
1648486690000|2022-03-28 16:58:10|407.55|405.15|407.41|405.01|407.55|405.15|407.41|405.01|0
1648486700000|2022-03-28 16:58:20|407.55|405.15|407.41|405.01|407.55|405.15|407.41|405.01|0
1648486710000|2022-03-28 16:58:30|407.55|405.15|407.84|405.44|407.84|405.44|407.55|405.15|0
1648486720000|2022-03-28 16:58:40|407.99|405.59|407.92|405.52|407.99|405.59|407.92|405.52|0
1648486730000|2022-03-28 16:58:50|408.13|405.73|407.7|405.3|408.13|405.73|407.7|405.3|0
1648486740000|2022-03-28 16:59:00|407.84|405.44|407.84|405.44|407.84|405.44|407.7|405.3|0
1648486750000|2022-03-28 16:59:10|407.7|405.3|407.7|405.3|407.7|405.3|407.55|405.15|0
1648486760000|2022-03-28 16:59:20|407.84|405.44|407.84|405.44|407.84|405.44|407.84|405.44|0
1648486770000|2022-03-28 16:59:30|407.7|405.3|407.84|405.44|407.84|405.44|407.55|405.15|0
1648486780000|2022-03-28 16:59:40|407.77|405.37|407.7|405.3|407.77|405.37|407.7|405.3|0
1648486790000|2022-03-28 16:59:50|407.63|405.23|407.7|405.3|407.84|405.44|407.63|405.23|0
1648486800000|2022-03-28 17:00:00|407.55|405.15|407.7|405.3|407.7|405.3|407.55|405.15|0
1648486810000|2022-03-28 17:00:10|407.55|405.15|407.55|405.15|407.55|405.15|407.55|405.15|0
1648486820000|2022-03-28 17:00:20|407.41|405.01|407.41|405.01|407.48|405.08|407.41|405.01|0
1648486830000|2022-03-28 17:00:30|407.55|405.15|407.11|404.71|407.55|405.15|407.11|404.71|0
1648486840000|2022-03-28 17:00:40|406.82|404.42|406.82|404.42|406.82|404.42|406.53|404.13|0
1648486850000|2022-03-28 17:00:50|407.04|404.64|407.26|404.86|407.26|404.86|406.97|404.57|0
1648486860000|2022-03-28 17:01:00|407.11|404.71|406.82|404.42|407.11|404.71|406.82|404.42|0
1648486870000|2022-03-28 17:01:10|406.97|404.57|406.97|404.57|406.97|404.57|406.9|404.5|0
1648486880000|2022-03-28 17:01:20|407.11|404.71|406.9|404.5|407.11|404.71|406.9|404.5|0
1648486890000|2022-03-28 17:01:30|406.97|404.57|407.11|404.71|407.11|404.71|406.97|404.57|0
1648486900000|2022-03-28 17:01:40|407.26|404.86|407.26|404.86|407.41|405.01|407.26|404.86|0
1648486910000|2022-03-28 17:01:50|407.34|404.94|407.55|405.15|407.55|405.15|407.34|404.94|0
1648486920000|2022-03-28 17:02:00|407.48|405.08|407.11|404.71|407.48|405.08|407.11|404.71|0
1648486930000|2022-03-28 17:02:10|406.97|404.57|406.97|404.57|406.97|404.57|406.82|404.42|0
1648486940000|2022-03-28 17:02:20|406.82|404.42|406.82|404.42|406.82|404.42|406.82|404.42|0
1648486950000|2022-03-28 17:02:30|406.97|404.57|407.11|404.71|407.11|404.71|406.82|404.42|0
1648486960000|2022-03-28 17:02:40|407.26|404.86|407.11|404.71|407.26|404.86|407.11|404.71|0
1648486970000|2022-03-28 17:02:50|406.97|404.57|407.11|404.71|407.11|404.71|406.97|404.57|0
1648486980000|2022-03-28 17:03:00|407.26|404.86|407.33|404.93|407.33|404.93|406.97|404.57|0
1648486990000|2022-03-28 17:03:10|407.26|404.86|407.11|404.71|407.26|404.86|407.11|404.71|0
1648487000000|2022-03-28 17:03:20|407.04|404.64|407.11|404.71|407.11|404.71|406.97|404.57|0
1648487010000|2022-03-28 17:03:30|407.26|404.86|407.4|405|407.4|405|407.26|404.86|0
1648487020000|2022-03-28 17:03:40|407.26|404.86|407.4|405|407.4|405|407.26|404.86|0
1648487030000|2022-03-28 17:03:50|407.55|405.15|407.55|405.15|407.55|405.15|407.4|405|0
1648487040000|2022-03-28 17:04:00|407.7|405.3|407.99|405.59|407.99|405.59|407.7|405.3|0
1648487050000|2022-03-28 17:04:10|407.84|405.44|407.99|405.59|407.99|405.59|407.84|405.44|0
1648487060000|2022-03-28 17:04:20|407.84|405.44|407.7|405.3|407.84|405.44|407.7|405.3|0
1648487070000|2022-03-28 17:04:30|407.84|405.44|407.69|405.29|407.84|405.44|407.69|405.29|0
1648487080000|2022-03-28 17:04:40|407.33|404.93|407.4|405|407.4|405|407.26|404.86|0
1648487090000|2022-03-28 17:04:50|407.33|404.93|407.4|405|407.4|405|407.26|404.86|0
1648487100000|2022-03-28 17:05:00|407.26|404.86|407.4|405|407.4|405|407.26|404.86|0
1648487110000|2022-03-28 17:05:10|407.69|405.29|407.26|404.86|407.69|405.29|407.26|404.86|0
1648487120000|2022-03-28 17:05:20|407.11|404.71|407.11|404.71|407.11|404.71|407.11|404.71|0
1648487130000|2022-03-28 17:05:30|406.97|404.57|406.75|404.35|406.97|404.57|406.75|404.35|0
1648487140000|2022-03-28 17:05:40|406.68|404.28|406.68|404.28|406.68|404.28|406.53|404.13|0
1648487150000|2022-03-28 17:05:50|406.82|404.42|406.82|404.42|406.9|404.5|406.82|404.42|0
1648487160000|2022-03-28 17:06:00|407.84|405.44|408.57|406.17|408.57|406.17|407.84|405.44|0
1648487170000|2022-03-28 17:06:10|408.28|405.88|408.28|405.88|408.28|405.88|408.13|405.73|0
1648487180000|2022-03-28 17:06:20|408.42|406.02|408.71|406.31|408.71|406.31|408.42|406.02|0
1648487190000|2022-03-28 17:06:30|409.01|406.61|408.71|406.31|409.01|406.61|408.71|406.31|0
1648487200000|2022-03-28 17:06:40|408.57|406.17|408.13|405.73|408.57|406.17|407.99|405.59|0
1648487210000|2022-03-28 17:06:50|408.06|405.66|408.13|405.73|408.28|405.88|408.06|405.66|0
1648487220000|2022-03-28 17:07:00|407.99|405.59|407.55|405.15|407.99|405.59|407.55|405.15|0
1648487230000|2022-03-28 17:07:10|407.26|404.86|407.11|404.71|407.26|404.86|407.11|404.71|0
1648487240000|2022-03-28 17:07:20|407.26|404.86|407.26|404.86|407.4|405|407.26|404.86|0
1648487250000|2022-03-28 17:07:30|407.4|405|407.55|405.15|407.55|405.15|407.4|405|0
1648487260000|2022-03-28 17:07:40|407.69|405.29|407.55|405.15|407.69|405.29|407.55|405.15|0
1648487270000|2022-03-28 17:07:50|407.69|405.29|407.84|405.44|407.91|405.51|407.62|405.22|0
1648487280000|2022-03-28 17:08:00|408.13|405.73|408.13|405.73|408.13|405.73|407.98|405.58|0
1648487290000|2022-03-28 17:08:10|408.06|405.66|408.28|405.88|408.28|405.88|408.06|405.66|0
1648487300000|2022-03-28 17:08:20|408.57|406.17|408.57|406.17|408.57|406.17|408.57|406.17|0
1648487310000|2022-03-28 17:08:30|408.42|406.02|408.71|406.31|408.71|406.31|408.42|406.02|0
1648487320000|2022-03-28 17:08:40|408.57|406.17|408.57|406.17|408.71|406.31|408.57|406.17|0
1648487330000|2022-03-28 17:08:50|408.42|406.02|408.71|406.31|408.71|406.31|408.42|406.02|0
1648487340000|2022-03-28 17:09:00|408.86|406.46|408.86|406.46|408.93|406.53|408.86|406.46|0
1648487350000|2022-03-28 17:09:10|409|406.6|408.71|406.31|409|406.6|408.71|406.31|0
1648487360000|2022-03-28 17:09:20|408.64|406.24|408.42|406.02|408.64|406.24|408.42|406.02|0
1648487370000|2022-03-28 17:09:30|408.57|406.17|408.57|406.17|408.57|406.17|408.57|406.17|0
1648487380000|2022-03-28 17:09:40|408.71|406.31|408.57|406.17|408.71|406.31|408.57|406.17|0
1648487390000|2022-03-28 17:09:50|408.71|406.31|408.71|406.31|408.71|406.31|408.71|406.31|0
1648487400000|2022-03-28 17:10:00|408.86|406.46|408.71|406.31|409|406.6|408.71|406.31|0
1648487410000|2022-03-28 17:10:10|408.86|406.46|408.71|406.31|408.86|406.46|408.71|406.31|0
1648487420000|2022-03-28 17:10:20|408.64|406.24|408.64|406.24|408.64|406.24|408.64|406.24|0
1648487430000|2022-03-28 17:10:30|408.57|406.17|408.27|405.87|408.57|406.17|408.27|405.87|0
1648487440000|2022-03-28 17:10:40|408.13|405.73|408.13|405.73|408.13|405.73|408.13|405.73|0
1648487450000|2022-03-28 17:10:50|407.98|405.58|408.13|405.73|408.13|405.73|407.98|405.58|0
1648487460000|2022-03-28 17:11:00|407.84|405.44|407.69|405.29|407.84|405.44|407.69|405.29|0
1648487470000|2022-03-28 17:11:10|407.55|405.15|407.55|405.15|407.55|405.15|407.4|405|0
1648487480000|2022-03-28 17:11:20|407.4|405|407.4|405|407.55|405.15|407.4|405|0
1648487490000|2022-03-28 17:11:30|407.48|405.08|407.69|405.29|407.69|405.29|407.48|405.08|0
1648487500000|2022-03-28 17:11:40|407.62|405.22|407.55|405.15|407.69|405.29|407.55|405.15|0
1648487510000|2022-03-28 17:11:50|407.69|405.29|407.55|405.15|407.69|405.29|407.4|405|0
1648487520000|2022-03-28 17:12:00|407.48|405.08|407.26|404.86|407.48|405.08|407.26|404.86|0
1648487530000|2022-03-28 17:12:10|407.4|405|407.4|405|407.4|405|407.4|405|0
1648487540000|2022-03-28 17:12:20|407.55|405.15|407.98|405.58|407.98|405.58|407.55|405.15|0
1648487550000|2022-03-28 17:12:30|407.84|405.44|407.84|405.44|407.84|405.44|407.69|405.29|0
1648487560000|2022-03-28 17:12:40|407.69|405.29|408.13|405.73|408.13|405.73|407.69|405.29|0
1648487570000|2022-03-28 17:12:50|407.98|405.58|407.98|405.58|407.98|405.58|407.98|405.58|0
1648487580000|2022-03-28 17:13:00|408.13|405.73|408.27|405.87|408.27|405.87|408.13|405.73|0
1648487590000|2022-03-28 17:13:10|408.71|406.31|408.42|406.02|408.71|406.31|408.27|405.87|0
1648487600000|2022-03-28 17:13:20|408.57|406.17|408.42|406.02|408.57|406.17|408.42|406.02|0
1648487610000|2022-03-28 17:13:30|408.57|406.17|408.57|406.17|408.57|406.17|408.57|406.17|0
1648487620000|2022-03-28 17:13:40|408.71|406.31|408.57|406.17|408.71|406.31|408.57|406.17|0
1648487630000|2022-03-28 17:13:50|408.42|406.02|408.27|405.87|408.42|406.02|408.27|405.87|0
1648487640000|2022-03-28 17:14:00|408.13|405.73|408.27|405.87|408.27|405.87|408.13|405.73|0
1648487650000|2022-03-28 17:14:10|408.13|405.73|408.42|406.02|408.42|406.02|408.13|405.73|0
1648487660000|2022-03-28 17:14:20|408.27|405.87|408.27|405.87|408.42|406.02|408.27|405.87|0
1648487670000|2022-03-28 17:14:30|408.13|405.73|408.27|405.87|408.27|405.87|408.13|405.73|0
1648487680000|2022-03-28 17:14:40|408.13|405.73|408.13|405.73|408.13|405.73|408.13|405.73|0
1648487690000|2022-03-28 17:14:50|407.98|405.58|407.55|405.15|407.98|405.58|407.55|405.15|0
1648487700000|2022-03-28 17:15:00|407.4|405|407.4|405|407.4|405|407.4|405|0
1648487710000|2022-03-28 17:15:10|407.55|405.15|407.69|405.29|407.69|405.29|407.55|405.15|0
1648487720000|2022-03-28 17:15:20|407.62|405.22|407.4|405|407.62|405.22|407.4|405|0
1648487740000|2022-03-28 17:15:40|407.25|404.85|407.11|404.71|407.25|404.85|407.11|404.71|0
1648487750000|2022-03-28 17:15:50|407.25|404.85|407.11|404.71|407.25|404.85|407.11|404.71|0
1648487760000|2022-03-28 17:16:00|406.96|404.56|406.67|404.27|407.11|404.71|406.67|404.27|0
1648487770000|2022-03-28 17:16:10|406.82|404.42|406.67|404.27|406.82|404.42|406.67|404.27|0
1648487780000|2022-03-28 17:16:20|406.82|404.42|406.82|404.42|406.82|404.42|406.67|404.27|0
1648487790000|2022-03-28 17:16:30|406.67|404.27|406.96|404.56|407.11|404.71|406.67|404.27|0
1648487800000|2022-03-28 17:16:40|406.82|404.42|406.89|404.49|406.96|404.56|406.82|404.42|0
1648487810000|2022-03-28 17:16:50|407.18|404.78|407.48|405.08|407.54|405.14|407.18|404.78|0
1648487820000|2022-03-28 17:17:00|407.25|404.85|407.25|404.85|407.4|405|407.25|404.85|0
1648487830000|2022-03-28 17:17:10|407.4|405|406.96|404.56|407.4|405|406.96|404.56|0
1648487840000|2022-03-28 17:17:20|406.89|404.49|406.82|404.42|406.89|404.49|406.67|404.27|0
1648487850000|2022-03-28 17:17:30|406.67|404.27|406.67|404.27|406.82|404.42|406.67|404.27|0
1648487860000|2022-03-28 17:17:40|406.82|404.42|406.82|404.42|406.82|404.42|406.67|404.27|0
1648487870000|2022-03-28 17:17:50|406.67|404.27|406.82|404.42|406.82|404.42|406.67|404.27|0
1648487880000|2022-03-28 17:18:00|406.96|404.56|407.04|404.64|407.11|404.71|406.82|404.42|0
1648487890000|2022-03-28 17:18:10|407.11|404.71|407.25|404.85|407.25|404.85|407.11|404.71|0
1648487900000|2022-03-28 17:18:20|407.4|405|407.25|404.85|407.4|405|407.11|404.71|0
1648487910000|2022-03-28 17:18:30|407.11|404.71|406.82|404.42|407.11|404.71|406.82|404.42|0
1648487920000|2022-03-28 17:18:40|406.89|404.49|406.96|404.56|406.96|404.56|406.89|404.49|0
1648487930000|2022-03-28 17:18:50|406.82|404.42|406.82|404.42|406.82|404.42|406.82|404.42|0
1648487940000|2022-03-28 17:19:00|407.11|404.71|407.4|405|407.54|405.14|407.11|404.71|0
1648487950000|2022-03-28 17:19:10|407.54|405.14|407.4|405|407.54|405.14|407.4|405|0
1648487960000|2022-03-28 17:19:20|407.54|405.14|407.47|405.07|407.54|405.14|407.47|405.07|0
1648487970000|2022-03-28 17:19:30|407.25|404.85|407.11|404.71|407.25|404.85|407.11|404.71|0
1648487980000|2022-03-28 17:19:40|407.25|404.85|407.11|404.71|407.25|404.85|407.11|404.71|0
1648487990000|2022-03-28 17:19:50|407.04|404.64|406.96|404.56|407.04|404.64|406.96|404.56|0
1648488000000|2022-03-28 17:20:00|406.67|404.27|406.82|404.42|406.96|404.56|406.67|404.27|0
1648488010000|2022-03-28 17:20:10|406.96|404.56|406.96|404.56|406.96|404.56|406.96|404.56|0
1648488020000|2022-03-28 17:20:20|407.11|404.71|406.96|404.56|407.11|404.71|406.96|404.56|0
1648488030000|2022-03-28 17:20:30|407.04|404.64|406.96|404.56|407.04|404.64|406.82|404.42|0
1648488040000|2022-03-28 17:20:40|407.04|404.64|407.25|404.85|407.25|404.85|407.04|404.64|0
1648488050000|2022-03-28 17:20:50|407.33|404.93|407.4|405|407.4|405|407.25|404.85|0
1648488060000|2022-03-28 17:21:00|407.11|404.71|406.96|404.56|407.11|404.71|406.89|404.49|0
1648488070000|2022-03-28 17:21:10|406.82|404.42|407.25|404.85|407.25|404.85|406.82|404.42|0
1648488080000|2022-03-28 17:21:20|407.11|404.71|406.96|404.56|407.11|404.71|406.96|404.56|0
1648488090000|2022-03-28 17:21:30|407.11|404.71|406.96|404.56|407.11|404.71|406.96|404.56|0
1648488100000|2022-03-28 17:21:40|407.11|404.71|406.53|404.13|407.11|404.71|406.53|404.13|0
1648488110000|2022-03-28 17:21:50|406.38|403.98|405.66|403.26|406.38|403.98|405.66|403.26|0
1648488120000|2022-03-28 17:22:00|405.51|403.11|405.51|403.11|405.51|403.11|405.51|403.11|0
1648488130000|2022-03-28 17:22:10|405.66|403.26|405.66|403.26|405.66|403.26|405.51|403.11|0
1648488140000|2022-03-28 17:22:20|405.8|403.4|406.09|403.69|406.09|403.69|405.8|403.4|0
1648488150000|2022-03-28 17:22:30|406.24|403.84|406.46|404.06|406.46|404.06|406.24|403.84|0
1648488160000|2022-03-28 17:22:40|406.38|403.98|406.53|404.13|406.67|404.27|406.38|403.98|0
1648488170000|2022-03-28 17:22:50|406.38|403.98|406.09|403.69|406.38|403.98|406.09|403.69|0
1648488180000|2022-03-28 17:23:00|406.02|403.62|406.09|403.69|406.09|403.69|406.02|403.62|0
1648488190000|2022-03-28 17:23:10|406.38|403.98|406.38|403.98|406.38|403.98|406.23|403.83|0
1648488200000|2022-03-28 17:23:20|406.53|404.13|406.38|403.98|406.53|404.13|406.38|403.98|0
1648488210000|2022-03-28 17:23:30|406.53|404.13|405.94|403.54|406.53|404.13|405.94|403.54|0
1648488220000|2022-03-28 17:23:40|405.8|403.4|405.87|403.47|405.87|403.47|405.8|403.4|0
1648488230000|2022-03-28 17:23:50|405.94|403.54|405.8|403.4|405.94|403.54|405.8|403.4|0
1648488240000|2022-03-28 17:24:00|405.87|403.47|405.65|403.25|405.94|403.54|405.65|403.25|0
1648488250000|2022-03-28 17:24:10|405.51|403.11|405.36|402.96|405.51|403.11|405.36|402.96|0
1648488260000|2022-03-28 17:24:20|405.22|402.82|404.5|402.1|405.22|402.82|404.5|402.1|0
1648488270000|2022-03-28 17:24:30|404.64|402.24|405.07|402.67|405.07|402.67|404.64|402.24|0
1648488280000|2022-03-28 17:24:40|404.93|402.53|404.93|402.53|405.07|402.67|404.78|402.38|0
1648488290000|2022-03-28 17:24:50|404.64|402.24|404.5|402.1|404.64|402.24|404.5|402.1|0
1648488300000|2022-03-28 17:25:00|404.35|401.95|404.5|402.1|405.22|402.82|404.35|401.95|0
1648488310000|2022-03-28 17:25:10|404.64|402.24|404.21|401.81|404.64|402.24|404.21|401.81|0
1648488320000|2022-03-28 17:25:20|404.06|401.66|404.21|401.81|404.21|401.81|404.06|401.66|0
1648488330000|2022-03-28 17:25:30|404.14|401.74|403.92|401.52|404.21|401.81|403.92|401.52|0
1648488340000|2022-03-28 17:25:40|404.06|401.66|404.49|402.09|404.49|402.09|404.06|401.66|0
1648488350000|2022-03-28 17:25:50|404.43|402.03|404.49|402.09|404.49|402.09|404.35|401.95|0
1648488360000|2022-03-28 17:26:00|404.35|401.95|404.64|402.24|404.64|402.24|404.35|401.95|0
1648488370000|2022-03-28 17:26:10|404.78|402.38|404.93|402.53|404.93|402.53|404.64|402.24|0
1648488380000|2022-03-28 17:26:20|405.07|402.67|405.07|402.67|405.22|402.82|405.07|402.67|0
1648488390000|2022-03-28 17:26:30|404.93|402.53|404.93|402.53|404.93|402.53|404.93|402.53|0
1648488410000|2022-03-28 17:26:50|405.07|402.67|404.78|402.38|405.07|402.67|404.78|402.38|0
1648488420000|2022-03-28 17:27:00|404.64|402.24|404.28|401.88|404.64|402.24|404.2|401.8|0
1648488430000|2022-03-28 17:27:10|404.2|401.8|404.49|402.09|404.49|402.09|404.2|401.8|0
1648488440000|2022-03-28 17:27:20|404.35|401.95|404.35|401.95|404.35|401.95|404.28|401.88|0
1648488450000|2022-03-28 17:27:30|404.49|402.09|402.9|400.5|404.49|402.09|402.9|400.5|0
1648488460000|2022-03-28 17:27:40|403.05|400.65|402.62|400.22|403.05|400.65|402.62|400.22|0
1648488470000|2022-03-28 17:27:50|402.76|400.36|403.34|400.94|403.48|401.08|402.76|400.36|0
1648488480000|2022-03-28 17:28:00|403.19|400.79|403.19|400.79|403.19|400.79|403.19|400.79|0
1648488490000|2022-03-28 17:28:10|403.34|400.94|403.05|400.65|403.34|400.94|403.05|400.65|0
1648488500000|2022-03-28 17:28:20|402.76|400.36|402.62|400.22|402.9|400.5|402.62|400.22|0
1648488510000|2022-03-28 17:28:30|402.76|400.36|402.76|400.36|402.76|400.36|402.62|400.22|0
1648488520000|2022-03-28 17:28:40|402.9|400.5|403.05|400.65|403.05|400.65|402.9|400.5|0
1648488530000|2022-03-28 17:28:50|402.9|400.5|403.05|400.65|403.05|400.65|402.9|400.5|0
1648488540000|2022-03-28 17:29:00|402.9|400.5|403.34|400.94|403.34|400.94|402.9|400.5|0
1648488550000|2022-03-28 17:29:10|403.19|400.79|403.19|400.79|403.19|400.79|403.19|400.79|0
1648488560000|2022-03-28 17:29:20|403.34|400.94|403.77|401.37|403.77|401.37|403.34|400.94|0
1648488570000|2022-03-28 17:29:30|403.91|401.51|403.77|401.37|403.91|401.51|403.77|401.37|0
1648488580000|2022-03-28 17:29:40|404.06|401.66|403.91|401.51|404.2|401.8|403.91|401.51|0
1648488590000|2022-03-28 17:29:50|403.77|401.37|403.77|401.37|403.77|401.37|403.63|401.23|0
1648488600000|2022-03-28 17:30:00|403.63|401.23|404.06|401.66|404.06|401.66|403.63|401.23|0
1648488610000|2022-03-28 17:30:10|404.2|401.8|403.63|401.23|404.2|401.8|403.63|401.23|0
1648488620000|2022-03-28 17:30:20|403.48|401.08|403.7|401.3|403.77|401.37|403.48|401.08|0
1648488630000|2022-03-28 17:30:30|403.77|401.37|403.34|400.94|403.77|401.37|403.34|400.94|0
1648488640000|2022-03-28 17:30:40|403.48|401.08|403.48|401.08|403.48|401.08|403.19|400.79|0
1648488650000|2022-03-28 17:30:50|403.34|400.94|403.34|400.94|403.48|401.08|403.34|400.94|0
1648488660000|2022-03-28 17:31:00|403.48|401.08|403.63|401.23|403.63|401.23|403.48|401.08|0
1648488670000|2022-03-28 17:31:10|403.7|401.3|402.9|400.5|403.7|401.3|402.9|400.5|0
1648488680000|2022-03-28 17:31:20|402.76|400.36|403.05|400.65|403.05|400.65|402.76|400.36|0
1648488690000|2022-03-28 17:31:30|402.9|400.5|403.19|400.79|403.19|400.79|402.9|400.5|0
1648488700000|2022-03-28 17:31:40|403.34|400.94|403.19|400.79|403.34|400.94|403.19|400.79|0
1648488710000|2022-03-28 17:31:50|403.34|400.94|403.48|401.08|403.48|401.08|403.34|400.94|0
1648488720000|2022-03-28 17:32:00|403.62|401.22|403.91|401.51|403.91|401.51|403.48|401.08|0
1648488730000|2022-03-28 17:32:10|403.77|401.37|403.48|401.08|403.77|401.37|403.48|401.08|0
1648488740000|2022-03-28 17:32:20|403.34|400.94|403.62|401.22|403.62|401.22|403.34|400.94|0
1648488750000|2022-03-28 17:32:30|403.77|401.37|403.77|401.37|403.77|401.37|403.77|401.37|0
1648488760000|2022-03-28 17:32:40|403.62|401.22|403.62|401.22|403.62|401.22|403.62|401.22|0
1648488770000|2022-03-28 17:32:50|403.77|401.37|403.91|401.51|403.91|401.51|403.77|401.37|0
1648488780000|2022-03-28 17:33:00|404.06|401.66|403.99|401.59|404.06|401.66|403.91|401.51|0
1648488790000|2022-03-28 17:33:10|403.91|401.51|404.06|401.66|404.06|401.66|403.91|401.51|0
1648488800000|2022-03-28 17:33:20|404.2|401.8|404.35|401.95|404.35|401.95|404.2|401.8|0
1648488810000|2022-03-28 17:33:30|404.2|401.8|404.2|401.8|404.35|401.95|404.2|401.8|0
1648488820000|2022-03-28 17:33:40|404.35|401.95|404.2|401.8|404.35|401.95|404.2|401.8|0
1648488830000|2022-03-28 17:33:50|404.06|401.66|404.35|401.95|404.35|401.95|404.06|401.66|0
1648488840000|2022-03-28 17:34:00|404.28|401.88|404.2|401.8|404.35|401.95|404.2|401.8|0
1648488850000|2022-03-28 17:34:10|404.06|401.66|403.91|401.51|404.2|401.8|403.91|401.51|0
1648488860000|2022-03-28 17:34:20|403.77|401.37|403.84|401.44|403.84|401.44|403.77|401.37|0
1648488870000|2022-03-28 17:34:30|403.77|401.37|403.91|401.51|403.91|401.51|403.77|401.37|0
1648488880000|2022-03-28 17:34:40|403.77|401.37|403.62|401.22|403.77|401.37|403.62|401.22|0
1648488890000|2022-03-28 17:34:50|403.48|401.08|403.55|401.15|403.55|401.15|403.48|401.08|0
1648488900000|2022-03-28 17:35:00|403.62|401.22|403.33|400.93|403.77|401.37|403.33|400.93|0
1648488910000|2022-03-28 17:35:10|403.05|400.65|402.76|400.36|403.05|400.65|402.76|400.36|0
1648488920000|2022-03-28 17:35:20|402.9|400.5|403.33|400.93|403.33|400.93|402.9|400.5|0
1648488930000|2022-03-28 17:35:30|403.48|401.08|403.41|401.01|403.48|401.08|403.41|401.01|0
1648488940000|2022-03-28 17:35:40|403.48|401.08|403.05|400.65|403.48|401.08|403.05|400.65|0
1648488950000|2022-03-28 17:35:50|402.98|400.58|403.05|400.65|403.05|400.65|402.9|400.5|0
1648488960000|2022-03-28 17:36:00|402.9|400.5|402.76|400.36|402.9|400.5|402.76|400.36|0
1648488970000|2022-03-28 17:36:10|403.05|400.65|403.05|400.65|403.05|400.65|403.05|400.65|0
1648488980000|2022-03-28 17:36:20|403.26|400.86|403.26|400.86|403.26|400.86|403.26|400.86|0
1648488990000|2022-03-28 17:36:30|403.33|400.93|403.05|400.65|403.33|400.93|403.05|400.65|0
1648489000000|2022-03-28 17:36:40|402.9|400.5|403.05|400.65|403.05|400.65|402.9|400.5|0
1648489010000|2022-03-28 17:36:50|403.19|400.79|400.17|397.77|403.19|400.79|400.17|397.77|0
1648489020000|2022-03-28 17:37:00|400.31|397.91|400.17|397.77|400.31|397.91|400.17|397.77|0
1648489030000|2022-03-28 17:37:10|400.31|397.91|400.31|397.91|400.31|397.91|400.31|397.91|0
1648489040000|2022-03-28 17:37:20|400.17|397.77|400.02|397.62|400.17|397.77|400.02|397.62|0
1648489050000|2022-03-28 17:37:30|400.17|397.77|400.17|397.77|400.17|397.77|400.1|397.7|0
1648489060000|2022-03-28 17:37:40|400.31|397.91|400.17|397.77|400.31|397.91|400.17|397.77|0
1648489070000|2022-03-28 17:37:50|400.02|397.62|400.17|397.77|400.17|397.77|400.02|397.62|0
1648489080000|2022-03-28 17:38:00|400.02|397.62|400.1|397.7|400.1|397.7|400.02|397.62|0
1648489090000|2022-03-28 17:38:10|400.17|397.77|400.31|397.91|400.31|397.91|400.17|397.77|0
1648489100000|2022-03-28 17:38:20|400.46|398.06|400.6|398.2|400.6|398.2|400.46|398.06|0
1648489110000|2022-03-28 17:38:30|400.75|398.35|400.6|398.2|400.75|398.35|400.6|398.2|0
1648489120000|2022-03-28 17:38:40|400.75|398.35|400.31|397.91|400.75|398.35|400.31|397.91|0
1648489130000|2022-03-28 17:38:50|400.17|397.77|400.31|397.91|400.39|397.99|400.17|397.77|0
1648489140000|2022-03-28 17:39:00|400.46|398.06|400.75|398.35|400.75|398.35|400.46|398.06|0
1648489150000|2022-03-28 17:39:10|400.6|398.2|400.46|398.06|400.6|398.2|400.46|398.06|0
1648489160000|2022-03-28 17:39:20|400.6|398.2|400.6|398.2|400.6|398.2|400.46|398.06|0
1648489170000|2022-03-28 17:39:30|400.46|398.06|400.31|397.91|400.46|398.06|400.31|397.91|0
1648489180000|2022-03-28 17:39:40|400.46|398.06|400.31|397.91|400.46|398.06|400.31|397.91|0
1648489190000|2022-03-28 17:39:50|400.39|397.99|400.1|397.7|400.39|397.99|400.1|397.7|0
1648489200000|2022-03-28 17:40:00|400.17|397.77|400.02|397.62|400.17|397.77|399.88|397.48|0
1648489210000|2022-03-28 17:40:10|400.17|397.77|400.02|397.62|400.17|397.77|399.88|397.48|0
1648489220000|2022-03-28 17:40:20|399.88|397.48|400.02|397.62|400.02|397.62|399.88|397.48|0
1648489230000|2022-03-28 17:40:30|399.88|397.48|399.73|397.33|399.88|397.48|399.73|397.33|0
1648489240000|2022-03-28 17:40:40|399.88|397.48|400.31|397.91|400.31|397.91|399.88|397.48|0
1648489250000|2022-03-28 17:40:50|400.17|397.77|400.02|397.62|400.17|397.77|399.88|397.48|0
1648489260000|2022-03-28 17:41:00|399.88|397.48|399.73|397.33|400.02|397.62|399.73|397.33|0
1648489270000|2022-03-28 17:41:10|400.02|397.62|400.31|397.91|400.31|397.91|400.02|397.62|0
1648489280000|2022-03-28 17:41:20|400.24|397.84|400.17|397.77|400.31|397.91|400.17|397.77|0
1648489290000|2022-03-28 17:41:30|400.31|397.91|400.31|397.91|400.46|398.06|400.31|397.91|0
1648489300000|2022-03-28 17:41:40|400.46|398.06|400.31|397.91|400.46|398.06|400.31|397.91|0
1648489310000|2022-03-28 17:41:50|400.24|397.84|400.6|398.2|400.6|398.2|400.24|397.84|0
1648489320000|2022-03-28 17:42:00|400.46|398.06|400.46|398.06|400.46|398.06|400.46|398.06|0
1648489330000|2022-03-28 17:42:10|400.6|398.2|400.89|398.49|401.04|398.64|400.6|398.2|0
1648489340000|2022-03-28 17:42:20|401.04|398.64|400.89|398.49|401.04|398.64|400.75|398.35|0
1648489350000|2022-03-28 17:42:30|401.04|398.64|400.89|398.49|401.04|398.64|400.89|398.49|0
1648489360000|2022-03-28 17:42:40|401.04|398.64|400.89|398.49|401.04|398.64|400.89|398.49|0
1648489370000|2022-03-28 17:42:50|400.75|398.35|400.89|398.49|400.89|398.49|400.75|398.35|0
1648489380000|2022-03-28 17:43:00|400.75|398.35|400.75|398.35|400.75|398.35|400.46|398.06|0
1648489390000|2022-03-28 17:43:10|400.6|398.2|400.6|398.2|400.6|398.2|400.31|397.91|0
1648489400000|2022-03-28 17:43:20|400.75|398.35|400.6|398.2|400.75|398.35|400.6|398.2|0
1648489410000|2022-03-28 17:43:30|400.68|398.28|400.53|398.13|400.68|398.28|400.46|398.06|0
1648489420000|2022-03-28 17:43:40|400.6|398.2|400.75|398.35|400.75|398.35|400.6|398.2|0
1648489430000|2022-03-28 17:43:50|400.89|398.49|400.89|398.49|400.89|398.49|400.75|398.35|0
1648489440000|2022-03-28 17:44:00|400.75|398.35|401.04|398.64|401.04|398.64|400.75|398.35|0
1648489450000|2022-03-28 17:44:10|400.89|398.49|400.89|398.49|400.89|398.49|400.75|398.35|0
1648489460000|2022-03-28 17:44:20|401.04|398.64|401.04|398.64|401.04|398.64|400.89|398.49|0
1648489470000|2022-03-28 17:44:30|401.18|398.78|400.89|398.49|401.18|398.78|400.89|398.49|0
1648489480000|2022-03-28 17:44:40|401.04|398.64|400.89|398.49|401.04|398.64|400.89|398.49|0
1648489490000|2022-03-28 17:44:50|401.04|398.64|401.04|398.64|401.04|398.64|401.04|398.64|0
1648489500000|2022-03-28 17:45:00|400.6|398.2|400.6|398.2|400.6|398.2|400.46|398.06|0
1648489510000|2022-03-28 17:45:10|400.46|398.06|400.17|397.77|400.46|398.06|400.17|397.77|0
1648489520000|2022-03-28 17:45:20|400.31|397.91|399.88|397.48|400.31|397.91|399.88|397.48|0
1648489540000|2022-03-28 17:45:40|400.02|397.62|400.17|397.77|400.17|397.77|399.88|397.48|0
1648489550000|2022-03-28 17:45:50|400.1|397.7|400.17|397.77|400.17|397.77|400.02|397.62|0
1648489560000|2022-03-28 17:46:00|400.02|397.62|399.88|397.48|400.02|397.62|399.88|397.48|0
1648489570000|2022-03-28 17:46:10|399.73|397.33|399.88|397.48|399.88|397.48|399.73|397.33|0
1648489580000|2022-03-28 17:46:20|399.95|397.55|399.95|397.55|399.95|397.55|399.95|397.55|0
1648489590000|2022-03-28 17:46:30|400.02|397.62|400.17|397.77|400.17|397.77|400.02|397.62|0
1648489600000|2022-03-28 17:46:40|400.24|397.84|400.16|397.76|400.31|397.91|400.16|397.76|0
1648489610000|2022-03-28 17:46:50|400.31|397.91|400.45|398.05|400.45|398.05|400.31|397.91|0
1648489620000|2022-03-28 17:47:00|400.6|398.2|400.74|398.34|400.74|398.34|400.6|398.2|0
1648489630000|2022-03-28 17:47:10|400.89|398.49|400.89|398.49|400.96|398.56|400.89|398.49|0
1648489640000|2022-03-28 17:47:20|401.03|398.63|400.89|398.49|401.03|398.63|400.74|398.34|0
1648489650000|2022-03-28 17:47:30|400.67|398.27|400.6|398.2|400.67|398.27|400.6|398.2|0
1648489660000|2022-03-28 17:47:40|400.74|398.34|400.6|398.2|400.74|398.34|400.6|398.2|0
1648489670000|2022-03-28 17:47:50|400.53|398.13|400.67|398.27|400.67|398.27|400.53|398.13|0
1648489680000|2022-03-28 17:48:00|400.6|398.2|401.03|398.63|401.03|398.63|400.6|398.2|0
1648489690000|2022-03-28 17:48:10|400.89|398.49|400.89|398.49|401.03|398.63|400.89|398.49|0
1648489700000|2022-03-28 17:48:20|400.74|398.34|400.53|398.13|400.74|398.34|400.45|398.05|0
1648489710000|2022-03-28 17:48:30|400.6|398.2|400.6|398.2|400.6|398.2|400.45|398.05|0
1648489720000|2022-03-28 17:48:40|400.45|398.05|400.6|398.2|400.6|398.2|400.45|398.05|0
1648489730000|2022-03-28 17:48:50|400.45|398.05|400.6|398.2|400.6|398.2|400.45|398.05|0
1648489740000|2022-03-28 17:49:00|400.74|398.34|400.38|397.98|400.74|398.34|400.38|397.98|0
1648489750000|2022-03-28 17:49:10|400.45|398.05|400.31|397.91|400.45|398.05|400.16|397.76|0
1648489760000|2022-03-28 17:49:20|400.45|398.05|400.45|398.05|400.45|398.05|400.31|397.91|0
1648489770000|2022-03-28 17:49:30|400.6|398.2|400.24|397.84|400.6|398.2|400.24|397.84|0
1648489780000|2022-03-28 17:49:40|400.31|397.91|400.16|397.76|400.31|397.91|400.02|397.62|0
1648489790000|2022-03-28 17:49:50|400.31|397.91|400.31|397.91|400.31|397.91|400.31|397.91|0
1648489810000|2022-03-28 17:50:10|399.87|397.47|399.73|397.33|399.87|397.47|399.73|397.33|0
1648489820000|2022-03-28 17:50:20|399.58|397.18|399.58|397.18|399.73|397.33|399.58|397.18|0
1648489830000|2022-03-28 17:50:30|399.87|397.47|400.45|398.05|400.45|398.05|399.87|397.47|0
1648489840000|2022-03-28 17:50:40|400.31|397.91|400.45|398.05|400.6|398.2|400.31|397.91|0
1648489850000|2022-03-28 17:50:50|400.31|397.91|400.24|397.84|400.31|397.91|400.16|397.76|0
1648489860000|2022-03-28 17:51:00|400.02|397.62|400.16|397.76|400.16|397.76|400.02|397.62|0
1648489870000|2022-03-28 17:51:10|400.02|397.62|400.45|398.05|400.45|398.05|400.02|397.62|0
1648489880000|2022-03-28 17:51:20|400.6|398.2|400.6|398.2|400.6|398.2|400.6|398.2|0
1648489890000|2022-03-28 17:51:30|400.45|398.05|400.45|398.05|400.45|398.05|400.31|397.91|0
1648489900000|2022-03-28 17:51:40|400.31|397.91|400.45|398.05|400.45|398.05|400.31|397.91|0
1648489910000|2022-03-28 17:51:50|400.6|398.2|400.53|398.13|400.6|398.2|400.53|398.13|0
1648489920000|2022-03-28 17:52:00|400.6|398.2|400.45|398.05|400.6|398.2|400.45|398.05|0
1648489930000|2022-03-28 17:52:10|400.38|397.98|400.31|397.91|400.38|397.98|400.31|397.91|0
1648489940000|2022-03-28 17:52:20|400.74|398.34|400.96|398.56|400.96|398.56|400.6|398.2|0
1648489950000|2022-03-28 17:52:30|400.74|398.34|400.74|398.34|400.89|398.49|400.74|398.34|0
1648489960000|2022-03-28 17:52:40|400.6|398.2|400.45|398.05|400.6|398.2|400.45|398.05|0
1648489970000|2022-03-28 17:52:50|400.38|397.98|400.38|397.98|400.38|397.98|400.38|397.98|0
1648489980000|2022-03-28 17:53:00|400.45|398.05|400.31|397.91|400.6|398.2|400.31|397.91|0
1648489990000|2022-03-28 17:53:10|400.6|398.2|400.6|398.2|400.6|398.2|400.6|398.2|0
1648490000000|2022-03-28 17:53:20|400.74|398.34|400.6|398.2|400.74|398.34|400.6|398.2|0
1648490010000|2022-03-28 17:53:30|400.45|398.05|400.67|398.27|400.74|398.34|400.45|398.05|0
1648490020000|2022-03-28 17:53:40|400.6|398.2|400.6|398.2|400.6|398.2|400.31|397.91|0
1648490030000|2022-03-28 17:53:50|400.45|398.05|400.45|398.05|400.6|398.2|400.45|398.05|0
1648490040000|2022-03-28 17:54:00|400.31|397.91|400.16|397.76|400.45|398.05|400.16|397.76|0
1648490050000|2022-03-28 17:54:10|400.09|397.69|399.87|397.47|400.16|397.76|399.87|397.47|0
1648490060000|2022-03-28 17:54:20|400.02|397.62|400.24|397.84|400.24|397.84|400.02|397.62|0
1648490070000|2022-03-28 17:54:30|400.16|397.76|400.31|397.91|400.38|397.98|400.16|397.76|0
1648490080000|2022-03-28 17:54:40|400.45|398.05|400.53|398.13|400.74|398.34|400.45|398.05|0
1648490090000|2022-03-28 17:54:50|400.6|398.2|400.6|398.2|400.74|398.34|400.6|398.2|0
1648490100000|2022-03-28 17:55:00|400.45|398.05|401.03|398.63|401.03|398.63|400.45|398.05|0
1648490110000|2022-03-28 17:55:10|401.18|398.78|400.89|398.49|401.18|398.78|400.89|398.49|0
1648490120000|2022-03-28 17:55:20|400.82|398.42|400.74|398.34|400.82|398.42|400.74|398.34|0
1648490130000|2022-03-28 17:55:30|400.89|398.49|400.74|398.34|400.89|398.49|400.6|398.2|0
1648490140000|2022-03-28 17:55:40|400.89|398.49|400.89|398.49|401.03|398.63|400.89|398.49|0
1648490150000|2022-03-28 17:55:50|400.96|398.56|400.82|398.42|400.96|398.56|400.74|398.34|0
1648490160000|2022-03-28 17:56:00|400.89|398.49|400.96|398.56|401.18|398.78|400.89|398.49|0
1648490170000|2022-03-28 17:56:10|401.32|398.92|401.18|398.78|401.32|398.92|401.18|398.78|0
1648490180000|2022-03-28 17:56:20|401.03|398.63|400.89|398.49|401.03|398.63|400.89|398.49|0
1648490190000|2022-03-28 17:56:30|400.74|398.34|400.74|398.34|400.89|398.49|400.74|398.34|0
1648490200000|2022-03-28 17:56:40|400.89|398.49|401.18|398.78|401.18|398.78|400.89|398.49|0
1648490210000|2022-03-28 17:56:50|401.32|398.92|401.47|399.07|401.47|399.07|401.32|398.92|0
1648490230000|2022-03-28 17:57:10|401.32|398.92|401.76|399.36|401.76|399.36|401.32|398.92|0
1648490240000|2022-03-28 17:57:20|401.61|399.21|401.32|398.92|401.61|399.21|401.32|398.92|0
1648490250000|2022-03-28 17:57:30|401.18|398.78|400.96|398.56|401.18|398.78|400.89|398.49|0
1648490260000|2022-03-28 17:57:40|400.89|398.49|400.6|398.2|400.89|398.49|400.45|398.05|0
1648490270000|2022-03-28 17:57:50|400.89|398.49|400.89|398.49|401.03|398.63|400.89|398.49|0
1648490280000|2022-03-28 17:58:00|400.74|398.34|400.45|398.05|400.74|398.34|400.45|398.05|0
1648490290000|2022-03-28 17:58:10|400.38|397.98|400.31|397.91|400.38|397.98|400.31|397.91|0
1648490300000|2022-03-28 17:58:20|400.45|398.05|400.16|397.76|400.45|398.05|400.02|397.62|0
1648490310000|2022-03-28 17:58:30|400.31|397.91|400.16|397.76|400.31|397.91|400.16|397.76|0
1648490320000|2022-03-28 17:58:40|400.31|397.91|400.16|397.76|400.31|397.91|400.16|397.76|0
1648490330000|2022-03-28 17:58:50|400.02|397.62|400.16|397.76|400.16|397.76|400.02|397.62|0
1648490340000|2022-03-28 17:59:00|400.31|397.91|399.87|397.47|400.31|397.91|399.87|397.47|0
1648490350000|2022-03-28 17:59:10|400.31|397.91|400.02|397.62|400.31|397.91|400.02|397.62|0
1648490360000|2022-03-28 17:59:20|400.16|397.76|400.16|397.76|400.16|397.76|400.02|397.62|0
1648490370000|2022-03-28 17:59:30|400.02|397.62|400.16|397.76|400.16|397.76|400.02|397.62|0
1648490380000|2022-03-28 17:59:40|400.02|397.62|399.73|397.33|400.02|397.62|399.73|397.33|0
1648490390000|2022-03-28 17:59:50|399.87|397.47|400.3|397.9|400.3|397.9|399.87|397.47|0
1648490400000|2022-03-28 18:00:00|400.45|398.05|399.73|397.33|400.45|398.05|399.73|397.33|0
1648490410000|2022-03-28 18:00:10|399.8|397.4|399.73|397.33|399.87|397.47|399.73|397.33|0
1648490420000|2022-03-28 18:00:20|399.87|397.47|400.16|397.76|400.16|397.76|399.87|397.47|0
1648490430000|2022-03-28 18:00:30|400.02|397.62|400.3|397.9|400.3|397.9|400.02|397.62|0
1648490440000|2022-03-28 18:00:40|400.16|397.76|399.87|397.47|400.16|397.76|399.87|397.47|0
1648490450000|2022-03-28 18:00:50|399.73|397.33|400.16|397.76|400.16|397.76|399.73|397.33|0
1648490460000|2022-03-28 18:01:00|400.45|398.05|400.59|398.19|400.59|398.19|400.45|398.05|0
1648490470000|2022-03-28 18:01:10|400.74|398.34|400.88|398.48|400.88|398.48|400.67|398.27|0
1648490480000|2022-03-28 18:01:20|400.74|398.34|400.45|398.05|400.74|398.34|400.45|398.05|0
1648490490000|2022-03-28 18:01:30|400.3|397.9|400.16|397.76|400.3|397.9|400.16|397.76|0
1648490500000|2022-03-28 18:01:40|400.3|397.9|400.45|398.05|400.45|398.05|400.3|397.9|0
1648490510000|2022-03-28 18:01:50|400.3|397.9|400.3|397.9|400.45|398.05|400.3|397.9|0
1648490520000|2022-03-28 18:02:00|400.45|398.05|400.3|397.9|400.45|398.05|400.3|397.9|0
1648490530000|2022-03-28 18:02:10|400.16|397.76|399.87|397.47|400.16|397.76|399.87|397.47|0
1648490540000|2022-03-28 18:02:20|399.73|397.33|399.73|397.33|399.87|397.47|399.73|397.33|0
1648490550000|2022-03-28 18:02:30|399.58|397.18|399.94|397.54|399.94|397.54|399.58|397.18|0
1648490560000|2022-03-28 18:02:40|399.87|397.47|399.72|397.32|399.87|397.47|399.58|397.18|0
1648490570000|2022-03-28 18:02:50|399.87|397.47|399.72|397.32|399.87|397.47|399.72|397.32|0
1648490580000|2022-03-28 18:03:00|399.58|397.18|398.42|396.02|399.58|397.18|398.42|396.02|0
1648490590000|2022-03-28 18:03:10|398.71|396.31|399.15|396.75|399.15|396.75|398.71|396.31|0
1648490600000|2022-03-28 18:03:20|399.29|396.89|399.29|396.89|399.29|396.89|399.29|396.89|0
1648490610000|2022-03-28 18:03:30|399.58|397.18|399.51|397.11|399.58|397.18|399.44|397.04|0
1648490620000|2022-03-28 18:03:40|399.44|397.04|399.29|396.89|399.58|397.18|399.29|396.89|0
1648490630000|2022-03-28 18:03:50|399.44|397.04|399.44|397.04|399.44|397.04|399.29|396.89|0
1648490640000|2022-03-28 18:04:00|399.72|397.32|400.3|397.9|400.3|397.9|399.72|397.32|0
1648490650000|2022-03-28 18:04:10|400.16|397.76|399.87|397.47|400.3|397.9|399.87|397.47|0
1648490660000|2022-03-28 18:04:20|399.72|397.32|400.01|397.61|400.01|397.61|399.72|397.32|0
1648490670000|2022-03-28 18:04:30|400.16|397.76|400.3|397.9|400.3|397.9|400.16|397.76|0
1648490680000|2022-03-28 18:04:40|400.16|397.76|400.16|397.76|400.16|397.76|400.16|397.76|0
1648490690000|2022-03-28 18:04:50|400.01|397.61|400.23|397.83|400.3|397.9|400.01|397.61|0
1648490700000|2022-03-28 18:05:00|400.45|398.05|400.74|398.34|400.74|398.34|400.3|397.9|0
1648490710000|2022-03-28 18:05:10|401.17|398.77|401.46|399.06|401.46|399.06|401.17|398.77|0
1648490720000|2022-03-28 18:05:20|401.32|398.92|401.17|398.77|401.32|398.92|401.17|398.77|0
1648490730000|2022-03-28 18:05:30|401.03|398.63|400.59|398.19|401.03|398.63|400.59|398.19|0
1648490740000|2022-03-28 18:05:40|400.74|398.34|400.16|397.76|400.74|398.34|400.16|397.76|0
1648490750000|2022-03-28 18:05:50|400.3|397.9|400.01|397.61|400.3|397.9|400.01|397.61|0
1648490760000|2022-03-28 18:06:00|400.16|397.76|400.01|397.61|400.3|397.9|400.01|397.61|0
1648490770000|2022-03-28 18:06:10|399.87|397.47|400.3|397.9|400.3|397.9|399.87|397.47|0
1648490780000|2022-03-28 18:06:20|400.16|397.76|400.16|397.76|400.16|397.76|400.16|397.76|0
1648490790000|2022-03-28 18:06:30|400.3|397.9|400.01|397.61|400.3|397.9|400.01|397.61|0
1648490800000|2022-03-28 18:06:40|400.16|397.76|400.16|397.76|400.16|397.76|400.16|397.76|0
1648490810000|2022-03-28 18:06:50|400.01|397.61|399.87|397.47|400.01|397.61|399.87|397.47|0
1648490820000|2022-03-28 18:07:00|400.16|397.76|400.01|397.61|400.16|397.76|400.01|397.61|0
1648490830000|2022-03-28 18:07:10|399.94|397.54|400.01|397.61|400.01|397.61|399.94|397.54|0
1648490840000|2022-03-28 18:07:20|400.59|398.19|400.45|398.05|400.59|398.19|400.45|398.05|0
1648490850000|2022-03-28 18:07:30|400.59|398.19|400.52|398.12|400.59|398.19|400.45|398.05|0
1648490860000|2022-03-28 18:07:40|400.45|398.05|400.45|398.05|400.45|398.05|400.45|398.05|0
1648490870000|2022-03-28 18:07:50|400.59|398.19|400.59|398.19|400.59|398.19|400.45|398.05|0
1648490880000|2022-03-28 18:08:00|400.74|398.34|400.59|398.19|400.74|398.34|400.59|398.19|0
1648490890000|2022-03-28 18:08:10|400.45|398.05|400.45|398.05|400.59|398.19|400.45|398.05|0
1648490900000|2022-03-28 18:08:20|400.59|398.19|399.94|397.54|400.59|398.19|399.94|397.54|0
1648490910000|2022-03-28 18:08:30|399.87|397.47|399.8|397.4|399.87|397.47|399.72|397.32|0
1648490920000|2022-03-28 18:08:40|399.72|397.32|399.87|397.47|399.87|397.47|399.72|397.32|0
1648490930000|2022-03-28 18:08:50|399.72|397.32|399.43|397.03|399.72|397.32|399.43|397.03|0
1648490950000|2022-03-28 18:09:10|399.58|397.18|399.43|397.03|399.58|397.18|399.43|397.03|0
1648490960000|2022-03-28 18:09:20|399.29|396.89|399.29|396.89|399.43|397.03|399.29|396.89|0
1648490970000|2022-03-28 18:09:30|399.14|396.74|399|396.6|399.14|396.74|399|396.6|0
1648490980000|2022-03-28 18:09:40|398.57|396.17|398.71|396.31|398.71|396.31|398.57|396.17|0
1648490990000|2022-03-28 18:09:50|398.85|396.45|398.85|396.45|399|396.6|398.85|396.45|0
1648491000000|2022-03-28 18:10:00|399|396.6|398.85|396.45|399|396.6|398.85|396.45|0
1648491010000|2022-03-28 18:10:10|398.71|396.31|398.57|396.17|398.71|396.31|398.57|396.17|0
1648491020000|2022-03-28 18:10:20|398.28|395.88|397.84|395.44|398.28|395.88|397.7|395.3|0
1648491030000|2022-03-28 18:10:30|397.92|395.52|397.84|395.44|397.92|395.52|397.7|395.3|0
1648491040000|2022-03-28 18:10:40|397.92|395.52|397.99|395.59|397.99|395.59|397.84|395.44|0
1648491050000|2022-03-28 18:10:50|397.84|395.44|397.99|395.59|397.99|395.59|397.84|395.44|0
1648491060000|2022-03-28 18:11:00|397.84|395.44|398.28|395.88|398.28|395.88|397.84|395.44|0
1648491070000|2022-03-28 18:11:10|398.42|396.02|398.85|396.45|398.85|396.45|398.42|396.02|0
1648491080000|2022-03-28 18:11:20|398.71|396.31|398.85|396.45|398.85|396.45|398.71|396.31|0
1648491090000|2022-03-28 18:11:30|399|396.6|398.71|396.31|399|396.6|398.71|396.31|0
1648491100000|2022-03-28 18:11:40|398.85|396.45|398.71|396.31|398.85|396.45|398.71|396.31|0
1648491110000|2022-03-28 18:11:50|398.85|396.45|399|396.6|399|396.6|398.85|396.45|0
1648491120000|2022-03-28 18:12:00|399.43|397.03|400.45|398.05|400.45|398.05|399.43|397.03|0
1648491130000|2022-03-28 18:12:10|400.3|397.9|400.3|397.9|400.3|397.9|400.16|397.76|0
1648491140000|2022-03-28 18:12:20|400.16|397.76|400.01|397.61|400.45|398.05|400.01|397.61|0
1648491150000|2022-03-28 18:12:30|400.3|397.9|400.16|397.76|400.3|397.9|400.16|397.76|0
1648491160000|2022-03-28 18:12:40|400.3|397.9|400.3|397.9|400.3|397.9|400.16|397.76|0
1648491170000|2022-03-28 18:12:50|400.45|398.05|400.3|397.9|400.45|398.05|400.3|397.9|0
1648491180000|2022-03-28 18:13:00|400.45|398.05|399.72|397.32|400.45|398.05|399.72|397.32|0
1648491190000|2022-03-28 18:13:10|399.87|397.47|399.87|397.47|400.01|397.61|399.87|397.47|0
1648491200000|2022-03-28 18:13:20|400.01|397.61|400.16|397.76|400.16|397.76|400.01|397.61|0
1648491210000|2022-03-28 18:13:30|400.3|397.9|400.16|397.76|400.3|397.9|400.01|397.61|0
1648491220000|2022-03-28 18:13:40|399.87|397.47|399.8|397.4|399.87|397.47|399.8|397.4|0
1648491230000|2022-03-28 18:13:50|399.72|397.32|399.58|397.18|399.72|397.32|399.43|397.03|0
1648491240000|2022-03-28 18:14:00|399.72|397.32|399.87|397.47|399.87|397.47|399.58|397.18|0
1648491250000|2022-03-28 18:14:10|399.72|397.32|399.72|397.32|399.72|397.32|399.72|397.32|0
1648491260000|2022-03-28 18:14:20|399.58|397.18|399.43|397.03|399.58|397.18|399.43|397.03|0
1648491270000|2022-03-28 18:14:30|399.29|396.89|398.85|396.45|399.29|396.89|398.85|396.45|0
1648491280000|2022-03-28 18:14:40|399.29|396.89|399.14|396.74|399.29|396.89|399.14|396.74|0
1648491290000|2022-03-28 18:14:50|399.29|396.89|399.22|396.82|399.29|396.89|399.14|396.74|0
1648491300000|2022-03-28 18:15:00|399|396.6|399.29|396.89|399.43|397.03|399|396.6|0
1648491310000|2022-03-28 18:15:10|399.43|397.03|399.43|397.03|399.43|397.03|399.43|397.03|0
1648491320000|2022-03-28 18:15:20|399.58|397.18|399.58|397.18|399.72|397.32|399.58|397.18|0
1648491330000|2022-03-28 18:15:30|399.72|397.32|399.72|397.32|399.72|397.32|399.58|397.18|0
1648491340000|2022-03-28 18:15:40|399.43|397.03|399.29|396.89|399.43|397.03|399.29|396.89|0
1648491350000|2022-03-28 18:15:50|399.43|397.03|399.29|396.89|399.58|397.18|399.29|396.89|0
1648491360000|2022-03-28 18:16:00|399.22|396.82|399.29|396.89|399.43|397.03|399.14|396.74|0
1648491370000|2022-03-28 18:16:10|399.14|396.74|399.43|397.03|399.58|397.18|399.14|396.74|0
1648491380000|2022-03-28 18:16:20|399.58|397.18|399.43|397.03|399.58|397.18|399.43|397.03|0
1648491390000|2022-03-28 18:16:30|399.29|396.89|399.29|396.89|399.43|397.03|399.29|396.89|0
1648491400000|2022-03-28 18:16:40|399.22|396.82|399.22|396.82|399.22|396.82|399.22|396.82|0
1648491410000|2022-03-28 18:16:50|399.14|396.74|399.29|396.89|399.29|396.89|399.14|396.74|0
1648491420000|2022-03-28 18:17:00|399.14|396.74|399.57|397.17|399.57|397.17|399.14|396.74|0
1648491430000|2022-03-28 18:17:10|399.43|397.03|399.57|397.17|399.72|397.32|399.43|397.03|0
1648491440000|2022-03-28 18:17:20|399.43|397.03|399.43|397.03|399.57|397.17|399.43|397.03|0
1648491450000|2022-03-28 18:17:30|399.57|397.17|399.43|397.03|399.57|397.17|399.43|397.03|0
1648491460000|2022-03-28 18:17:40|399|396.6|399.43|397.03|399.43|397.03|399|396.6|0
1648491470000|2022-03-28 18:17:50|399.72|397.32|399.57|397.17|402.6|400.2|399.57|397.17|0
1648491480000|2022-03-28 18:18:00|399.72|397.32|399.72|397.32|399.72|397.32|399.72|397.32|0
1648491490000|2022-03-28 18:18:10|399.79|397.39|401.07|398.67|401.07|398.67|399.72|397.32|0
1648491500000|2022-03-28 18:18:20|402.58|400.18|402.44|400.04|402.58|400.18|402.29|399.89|0
1648491510000|2022-03-28 18:18:30|402.15|399.75|402.15|399.75|402.15|399.75|402.01|399.61|0
1648491520000|2022-03-28 18:18:40|402.01|399.61|402.15|399.75|402.15|399.75|401.86|399.46|0
1648491530000|2022-03-28 18:18:50|402.01|399.61|402.01|399.61|402.01|399.61|402.01|399.61|0
1648491540000|2022-03-28 18:19:00|402.29|399.89|402.58|400.18|402.58|400.18|402.29|399.89|0
1648491550000|2022-03-28 18:19:10|402.44|400.04|402.87|400.47|402.87|400.47|402.44|400.04|0
1648491560000|2022-03-28 18:19:20|403.02|400.62|403.02|400.62|403.02|400.62|402.87|400.47|0
1648491570000|2022-03-28 18:19:30|403.31|400.91|403.02|400.62|403.31|400.91|403.02|400.62|0
1648491580000|2022-03-28 18:19:40|403.16|400.76|403.16|400.76|403.31|400.91|403.16|400.76|0
1648491590000|2022-03-28 18:19:50|403.02|400.62|403.3|400.9|403.3|400.9|403.02|400.62|0
1648491600000|2022-03-28 18:20:00|403.16|400.76|403.02|400.62|403.16|400.76|403.02|400.62|0
1648491610000|2022-03-28 18:20:10|403.16|400.76|403.3|400.9|403.3|400.9|403.16|400.76|0
1648491620000|2022-03-28 18:20:20|403.45|401.05|403.3|400.9|403.45|401.05|403.16|400.76|0
1648491630000|2022-03-28 18:20:30|403.16|400.76|403.59|401.19|403.59|401.19|403.16|400.76|0
1648491640000|2022-03-28 18:20:40|403.3|400.9|403.16|400.76|403.3|400.9|403.02|400.62|0
1648491650000|2022-03-28 18:20:50|403.02|400.62|403.02|400.62|403.16|400.76|403.02|400.62|0
1648491660000|2022-03-28 18:21:00|402.87|400.47|402.29|399.89|403.02|400.62|402.29|399.89|0
1648491670000|2022-03-28 18:21:10|402.73|400.33|402.73|400.33|402.73|400.33|402.29|399.89|0
1648491680000|2022-03-28 18:21:20|402.87|400.47|402.87|400.47|402.95|400.55|402.87|400.47|0
1648491690000|2022-03-28 18:21:30|402.73|400.33|402.37|399.97|402.73|400.33|402.29|399.89|0
1648491700000|2022-03-28 18:21:40|402.44|400.04|402.44|400.04|402.44|400.04|402.29|399.89|0
1648491710000|2022-03-28 18:21:50|402.29|399.89|402.44|400.04|402.58|400.18|402.29|399.89|0
1648491720000|2022-03-28 18:22:00|402.58|400.18|402.87|400.47|402.87|400.47|402.58|400.18|0
1648491730000|2022-03-28 18:22:10|403.02|400.62|403.02|400.62|403.16|400.76|403.02|400.62|0
1648491740000|2022-03-28 18:22:20|403.16|400.76|403.01|400.61|403.16|400.76|403.01|400.61|0
1648491750000|2022-03-28 18:22:30|403.16|400.76|402.73|400.33|403.16|400.76|402.58|400.18|0
1648491760000|2022-03-28 18:22:40|402.58|400.18|402.58|400.18|402.73|400.33|402.44|400.04|0
1648491770000|2022-03-28 18:22:50|402.44|400.04|402.44|400.04|402.58|400.18|402.44|400.04|0
1648491780000|2022-03-28 18:23:00|402.37|399.97|402.29|399.89|402.37|399.97|402.29|399.89|0
1648491790000|2022-03-28 18:23:10|402.44|400.04|402.15|399.75|402.44|400.04|402.15|399.75|0
1648491800000|2022-03-28 18:23:20|402.22|399.82|402.29|399.89|402.29|399.89|402.15|399.75|0
1648491810000|2022-03-28 18:23:30|402.15|399.75|402|399.6|402.15|399.75|402|399.6|0
1648491820000|2022-03-28 18:23:40|402.08|399.68|401.86|399.46|402.08|399.68|401.86|399.46|0
1648491830000|2022-03-28 18:23:50|402.08|399.68|402.15|399.75|402.15|399.75|402.08|399.68|0
1648491840000|2022-03-28 18:24:00|402|399.6|401.57|399.17|402.15|399.75|401.57|399.17|0
1648491850000|2022-03-28 18:24:10|401.72|399.32|401.5|399.1|401.72|399.32|401.43|399.03|0
1648491860000|2022-03-28 18:24:20|401.57|399.17|401.14|398.74|401.57|399.17|401.14|398.74|0
1648491870000|2022-03-28 18:24:30|401.28|398.88|401.57|399.17|401.57|399.17|401.28|398.88|0
1648491880000|2022-03-28 18:24:40|401.36|398.96|401.43|399.03|401.43|399.03|401.28|398.88|0
1648491890000|2022-03-28 18:24:50|401.28|398.88|401.43|399.03|401.43|399.03|401.28|398.88|0
1648491900000|2022-03-28 18:25:00|401.14|398.74|401.57|399.17|401.57|399.17|401.14|398.74|0
1648491910000|2022-03-28 18:25:10|401.43|399.03|401.57|399.17|401.57|399.17|401.43|399.03|0
1648491920000|2022-03-28 18:25:20|402.15|399.75|402|399.6|402.15|399.75|402|399.6|0
1648491930000|2022-03-28 18:25:30|401.71|399.31|401.71|399.31|401.86|399.46|401.71|399.31|0
1648491940000|2022-03-28 18:25:40|401.86|399.46|401.86|399.46|401.86|399.46|401.65|399.25|0
1648491950000|2022-03-28 18:25:50|401.71|399.31|401.57|399.17|401.71|399.31|401.57|399.17|0
1648491960000|2022-03-28 18:26:00|401.71|399.31|401.71|399.31|401.86|399.46|401.71|399.31|0
1648491970000|2022-03-28 18:26:10|401.57|399.17|401.71|399.31|401.86|399.46|401.57|399.17|0
1648491980000|2022-03-28 18:26:20|401.57|399.17|401.57|399.17|401.57|399.17|401.43|399.03|0
1648491990000|2022-03-28 18:26:30|401.43|399.03|401.57|399.17|401.57|399.17|401.43|399.03|0
1648492000000|2022-03-28 18:26:40|401.28|398.88|400.71|398.31|401.28|398.88|400.71|398.31|0
1648492010000|2022-03-28 18:26:50|400.99|398.59|400.85|398.45|401.14|398.74|400.85|398.45|0
1648492020000|2022-03-28 18:27:00|400.99|398.59|400.85|398.45|400.99|398.59|400.85|398.45|0
1648492030000|2022-03-28 18:27:10|400.99|398.59|401.14|398.74|401.14|398.74|400.99|398.59|0
1648492040000|2022-03-28 18:27:20|400.99|398.59|400.85|398.45|400.99|398.59|400.78|398.38|0
1648492050000|2022-03-28 18:27:30|400.71|398.31|400.99|398.59|400.99|398.59|400.71|398.31|0
1648492060000|2022-03-28 18:27:40|400.92|398.52|400.99|398.59|400.99|398.59|400.85|398.45|0
1648492070000|2022-03-28 18:27:50|400.85|398.45|401.28|398.88|401.43|399.03|400.85|398.45|0
1648492080000|2022-03-28 18:28:00|401.14|398.74|401.07|398.67|401.14|398.74|400.85|398.45|0
1648492090000|2022-03-28 18:28:10|400.99|398.59|400.71|398.31|400.99|398.59|400.71|398.31|0
1648492100000|2022-03-28 18:28:20|400.85|398.45|400.85|398.45|400.85|398.45|400.85|398.45|0
1648492110000|2022-03-28 18:28:30|400.78|398.38|400.85|398.45|400.85|398.45|400.71|398.31|0
1648492120000|2022-03-28 18:28:40|400.71|398.31|400.56|398.16|400.71|398.31|400.56|398.16|0
1648492130000|2022-03-28 18:28:50|400.42|398.02|400.7|398.3|400.7|398.3|400.42|398.02|0
1648492140000|2022-03-28 18:29:00|400.35|397.95|399.84|397.44|400.35|397.95|399.84|397.44|0
1648492150000|2022-03-28 18:29:10|399.7|397.3|399.7|397.3|399.7|397.3|399.7|397.3|0
1648492160000|2022-03-28 18:29:20|399.99|397.59|400.13|397.73|400.13|397.73|399.99|397.59|0
1648492170000|2022-03-28 18:29:30|400.27|397.87|400.56|398.16|400.56|398.16|400.27|397.87|0
1648492180000|2022-03-28 18:29:40|400.42|398.02|400.42|398.02|400.42|398.02|400.35|397.95|0
1648492190000|2022-03-28 18:29:50|400.27|397.87|400.13|397.73|400.27|397.87|399.99|397.59|0
1648492200000|2022-03-28 18:30:00|400.27|397.87|400.27|397.87|400.42|398.02|400.13|397.73|0
1648492210000|2022-03-28 18:30:10|400.06|397.66|399.77|397.37|400.06|397.66|399.77|397.37|0
1648492220000|2022-03-28 18:30:20|399.84|397.44|399.84|397.44|399.84|397.44|399.84|397.44|0
1648492230000|2022-03-28 18:30:30|399.7|397.3|399.7|397.3|399.84|397.44|399.7|397.3|0
1648492240000|2022-03-28 18:30:40|399.84|397.44|399.84|397.44|399.84|397.44|399.84|397.44|0
1648492250000|2022-03-28 18:30:50|399.7|397.3|399.84|397.44|399.84|397.44|399.7|397.3|0
1648492260000|2022-03-28 18:31:00|399.98|397.58|399.98|397.58|400.13|397.73|399.98|397.58|0
1648492270000|2022-03-28 18:31:10|399.84|397.44|400.13|397.73|400.13|397.73|399.84|397.44|0
1648492280000|2022-03-28 18:31:20|400.27|397.87|400.42|398.02|400.42|398.02|400.27|397.87|0
1648492290000|2022-03-28 18:31:30|400.27|397.87|400.13|397.73|400.27|397.87|399.98|397.58|0
1648492300000|2022-03-28 18:31:40|400.2|397.8|400.27|397.87|400.27|397.87|400.2|397.8|0
1648492310000|2022-03-28 18:31:50|400.42|398.02|400.42|398.02|400.42|398.02|400.42|398.02|0
1648492320000|2022-03-28 18:32:00|400.27|397.87|400.13|397.73|400.42|398.02|400.13|397.73|0
1648492330000|2022-03-28 18:32:10|399.98|397.58|399.98|397.58|400.13|397.73|399.98|397.58|0
1648492340000|2022-03-28 18:32:20|400.2|397.8|400.13|397.73|400.2|397.8|400.13|397.73|0
1648492350000|2022-03-28 18:32:30|399.98|397.58|399.98|397.58|400.13|397.73|399.98|397.58|0
1648492360000|2022-03-28 18:32:40|399.84|397.44|399.7|397.3|399.84|397.44|399.7|397.3|0
1648492370000|2022-03-28 18:32:50|399.55|397.15|399.7|397.3|399.7|397.3|399.55|397.15|0
1648492380000|2022-03-28 18:33:00|399.41|397.01|399.84|397.44|399.84|397.44|399.41|397.01|0
1648492390000|2022-03-28 18:33:10|399.98|397.58|399.98|397.58|400.13|397.73|399.98|397.58|0
1648492400000|2022-03-28 18:33:20|400.06|397.66|399.84|397.44|400.06|397.66|399.84|397.44|0
1648492410000|2022-03-28 18:33:30|399.98|397.58|399.98|397.58|399.98|397.58|399.98|397.58|0
1648492420000|2022-03-28 18:33:40|400.13|397.73|400.13|397.73|400.13|397.73|400.13|397.73|0
1648492430000|2022-03-28 18:33:50|400.27|397.87|400.27|397.87|400.27|397.87|400.27|397.87|0
1648492440000|2022-03-28 18:34:00|400.13|397.73|400.27|397.87|400.27|397.87|400.13|397.73|0
1648492450000|2022-03-28 18:34:10|400.42|398.02|400.42|398.02|400.42|398.02|400.27|397.87|0
1648492460000|2022-03-28 18:34:20|400.27|397.87|400.13|397.73|400.27|397.87|400.13|397.73|0
1648492470000|2022-03-28 18:34:30|399.98|397.58|399.84|397.44|399.98|397.58|399.84|397.44|0
1648492480000|2022-03-28 18:34:40|399.98|397.58|399.98|397.58|400.13|397.73|399.98|397.58|0
1648492490000|2022-03-28 18:34:50|398.47|396.07|398.61|396.21|398.61|396.21|398.47|396.07|0
1648492500000|2022-03-28 18:35:00|398.54|396.14|398.54|396.14|398.54|396.14|398.54|396.14|0
1648492510000|2022-03-28 18:35:10|398.47|396.07|398.47|396.07|398.47|396.07|398.47|396.07|0
1648492520000|2022-03-28 18:35:20|398.61|396.21|399.05|396.65|399.05|396.65|398.61|396.21|0
1648492530000|2022-03-28 18:35:30|399.19|396.79|399.19|396.79|399.19|396.79|399.05|396.65|0
1648492540000|2022-03-28 18:35:40|399.05|396.65|399.05|396.65|399.19|396.79|399.05|396.65|0
1648492550000|2022-03-28 18:35:50|398.9|396.5|398.98|396.58|398.98|396.58|398.9|396.5|0
1648492560000|2022-03-28 18:36:00|399.04|396.64|399.19|396.79|399.33|396.93|399.04|396.64|0
1648492570000|2022-03-28 18:36:10|399.04|396.64|399.04|396.64|399.19|396.79|399.04|396.64|0
1648492580000|2022-03-28 18:36:20|398.9|396.5|399.04|396.64|399.04|396.64|398.9|396.5|0
1648492590000|2022-03-28 18:36:30|398.9|396.5|398.76|396.36|398.9|396.5|398.76|396.36|0
1648492610000|2022-03-28 18:36:50|398.83|396.43|398.61|396.21|398.9|396.5|398.61|396.21|0
1648492620000|2022-03-28 18:37:00|398.76|396.36|398.76|396.36|398.76|396.36|398.61|396.21|0
1648492630000|2022-03-28 18:37:10|398.9|396.5|398.76|396.36|398.9|396.5|398.76|396.36|0
1648492640000|2022-03-28 18:37:20|398.9|396.5|399.33|396.93|399.33|396.93|398.9|396.5|0
1648492650000|2022-03-28 18:37:30|399.19|396.79|399.19|396.79|399.26|396.86|399.19|396.79|0
1648492660000|2022-03-28 18:37:40|399.04|396.64|398.98|396.58|399.12|396.72|398.98|396.58|0
1648492670000|2022-03-28 18:37:50|399.04|396.64|399.04|396.64|399.04|396.64|399.04|396.64|0
1648492680000|2022-03-28 18:38:00|399.12|396.72|398.9|396.5|399.12|396.72|398.9|396.5|0
1648492690000|2022-03-28 18:38:10|399.19|396.79|399.04|396.64|399.19|396.79|399.04|396.64|0
1648492700000|2022-03-28 18:38:20|399.19|396.79|399.04|396.64|399.19|396.79|399.04|396.64|0
1648492710000|2022-03-28 18:38:30|399.19|396.79|399.19|396.79|399.19|396.79|399.19|396.79|0
1648492720000|2022-03-28 18:38:40|399.04|396.64|399.19|396.79|399.19|396.79|399.04|396.64|0
1648492730000|2022-03-28 18:38:50|399.04|396.64|399.19|396.79|399.19|396.79|399.04|396.64|0
1648492740000|2022-03-28 18:39:00|399.04|396.64|399.04|396.64|399.19|396.79|399.04|396.64|0
1648492750000|2022-03-28 18:39:10|398.9|396.5|398.76|396.36|398.9|396.5|398.76|396.36|0
1648492760000|2022-03-28 18:39:20|398.69|396.29|398.76|396.36|398.76|396.36|398.69|396.29|0
1648492770000|2022-03-28 18:39:30|398.47|396.07|398.76|396.36|398.76|396.36|398.47|396.07|0
1648492790000|2022-03-28 18:39:50|398.61|396.21|398.76|396.36|398.76|396.36|398.61|396.21|0
1648492800000|2022-03-28 18:40:00|398.61|396.21|398.76|396.36|398.9|396.5|398.61|396.21|0
1648492810000|2022-03-28 18:40:10|398.9|396.5|399.04|396.64|399.04|396.64|398.76|396.36|0
1648492820000|2022-03-28 18:40:20|398.9|396.5|398.9|396.5|398.97|396.57|398.9|396.5|0
1648492830000|2022-03-28 18:40:30|398.61|396.21|398.32|395.92|398.61|396.21|398.32|395.92|0
1648492840000|2022-03-28 18:40:40|398.18|395.78|397.75|395.35|398.18|395.78|397.75|395.35|0
1648492850000|2022-03-28 18:40:50|397.89|395.49|398.04|395.64|398.04|395.64|397.89|395.49|0
1648492860000|2022-03-28 18:41:00|398.18|395.78|397.6|395.2|398.18|395.78|397.6|395.2|0
1648492870000|2022-03-28 18:41:10|397.75|395.35|397.6|395.2|397.75|395.35|397.6|395.2|0
1648492880000|2022-03-28 18:41:20|397.53|395.13|397.75|395.35|397.75|395.35|397.53|395.13|0
1648492890000|2022-03-28 18:41:30|397.82|395.42|397.89|395.49|397.89|395.49|397.82|395.42|0
1648492900000|2022-03-28 18:41:40|398.03|395.63|398.03|395.63|398.03|395.63|398.03|395.63|0
1648492910000|2022-03-28 18:41:50|398.18|395.78|398.03|395.63|398.18|395.78|397.89|395.49|0
1648492920000|2022-03-28 18:42:00|397.89|395.49|397.6|395.2|397.89|395.49|397.6|395.2|0
1648492930000|2022-03-28 18:42:10|397.75|395.35|397.89|395.49|397.89|395.49|397.75|395.35|0
1648492940000|2022-03-28 18:42:20|397.82|395.42|397.89|395.49|397.89|395.49|397.82|395.42|0
1648492950000|2022-03-28 18:42:30|397.75|395.35|397.97|395.57|397.97|395.57|397.75|395.35|0
1648492960000|2022-03-28 18:42:40|397.82|395.42|397.97|395.57|397.97|395.57|397.75|395.35|0
1648492970000|2022-03-28 18:42:50|397.89|395.49|397.89|395.49|397.89|395.49|397.89|395.49|0
1648492980000|2022-03-28 18:43:00|397.75|395.35|397.6|395.2|397.75|395.35|397.6|395.2|0
1648493020000|2022-03-28 18:43:40|397.46|395.06|397.32|394.92|397.46|395.06|397.32|394.92|0
1648493030000|2022-03-28 18:43:50|397.46|395.06|397.03|394.63|397.46|395.06|397.03|394.63|0
1648493040000|2022-03-28 18:44:00|397.17|394.77|397.03|394.63|397.17|394.77|397.03|394.63|0
1648493060000|2022-03-28 18:44:20|396.74|394.34|396.74|394.34|396.74|394.34|396.74|394.34|0
1648493070000|2022-03-28 18:44:30|396.31|393.91|394.59|392.19|396.31|393.91|394.16|391.76|0
1648493080000|2022-03-28 18:44:40|394.88|392.48|394.88|392.48|395.16|392.76|394.88|392.48|0
1648493090000|2022-03-28 18:44:50|396.31|393.91|396.17|393.77|396.31|393.91|396.17|393.77|0
1648493100000|2022-03-28 18:45:00|396.31|393.91|395.02|392.62|396.31|393.91|395.02|392.62|0
1648493110000|2022-03-28 18:45:10|395.31|392.91|395.45|393.05|395.45|393.05|395.31|392.91|0
1648493120000|2022-03-28 18:45:20|395.59|393.19|395.59|393.19|395.59|393.19|395.45|393.05|0
1648493130000|2022-03-28 18:45:30|395.88|393.48|396.02|393.62|396.02|393.62|395.88|393.48|0
1648493140000|2022-03-28 18:45:40|395.88|393.48|395.59|393.19|395.88|393.48|395.59|393.19|0
1648493150000|2022-03-28 18:45:50|395.74|393.34|395.74|393.34|395.88|393.48|395.74|393.34|0
1648493160000|2022-03-28 18:46:00|395.59|393.19|396.02|393.62|396.02|393.62|395.59|393.19|0
1648493170000|2022-03-28 18:46:10|396.17|393.77|396.02|393.62|396.17|393.77|396.02|393.62|0
1648493190000|2022-03-28 18:46:30|396.17|393.77|396.31|393.91|396.31|393.91|396.17|393.77|0
1648493200000|2022-03-28 18:46:40|396.24|393.84|396.02|393.62|396.31|393.91|396.02|393.62|0
1648493210000|2022-03-28 18:46:50|395.88|393.48|395.59|393.19|395.88|393.48|395.59|393.19|0
1648493220000|2022-03-28 18:47:00|395.74|393.34|395.31|392.91|395.74|393.34|395.31|392.91|0
1648493230000|2022-03-28 18:47:10|395.16|392.76|395.16|392.76|395.16|392.76|395.16|392.76|0
1648493240000|2022-03-28 18:47:20|395.02|392.62|394.73|392.33|395.02|392.62|394.73|392.33|0
1648493250000|2022-03-28 18:47:30|394.88|392.48|395.24|392.84|395.24|392.84|394.88|392.48|0
1648493260000|2022-03-28 18:47:40|395.45|393.05|395.31|392.91|395.45|393.05|395.31|392.91|0
1648493270000|2022-03-28 18:47:50|395.02|392.62|395.16|392.76|395.16|392.76|395.02|392.62|0
1648493280000|2022-03-28 18:48:00|395.02|392.62|395.09|392.69|395.09|392.69|395.02|392.62|0
1648493290000|2022-03-28 18:48:10|395.02|392.62|394.88|392.48|395.02|392.62|394.88|392.48|0
1648493300000|2022-03-28 18:48:20|395.02|392.62|394.88|392.48|395.02|392.62|394.73|392.33|0
1648493310000|2022-03-28 18:48:30|395.02|392.62|395.02|392.62|395.02|392.62|394.88|392.48|0
1648493320000|2022-03-28 18:48:40|394.88|392.48|395.02|392.62|395.16|392.76|394.88|392.48|0
1648493330000|2022-03-28 18:48:50|395.09|392.69|394.88|392.48|395.09|392.69|394.88|392.48|0
1648493340000|2022-03-28 18:49:00|394.73|392.33|394.73|392.33|394.73|392.33|394.73|392.33|0
1648493350000|2022-03-28 18:49:10|394.88|392.48|394.88|392.48|394.88|392.48|394.73|392.33|0
1648493360000|2022-03-28 18:49:20|395.02|392.62|394.88|392.48|395.02|392.62|394.88|392.48|0
1648493370000|2022-03-28 18:49:30|394.73|392.33|394.88|392.48|394.88|392.48|394.73|392.33|0
1648493380000|2022-03-28 18:49:40|394.73|392.33|394.88|392.48|394.88|392.48|394.73|392.33|0
1648493390000|2022-03-28 18:49:50|395.02|392.62|395.02|392.62|395.16|392.76|395.02|392.62|0
1648493400000|2022-03-28 18:50:00|394.88|392.48|392.78|390.38|394.88|392.48|392.78|390.38|0
1648493410000|2022-03-28 18:50:10|392.5|390.1|392.5|390.1|392.5|390.1|392.5|390.1|0
1648493420000|2022-03-28 18:50:20|392.64|390.24|392.64|390.24|392.78|390.38|392.64|390.24|0
1648493430000|2022-03-28 18:50:30|392.78|390.38|392.5|390.1|392.78|390.38|392.5|390.1|0
1648493440000|2022-03-28 18:50:40|392.64|390.24|392.78|390.38|392.78|390.38|392.64|390.24|0
1648493450000|2022-03-28 18:50:50|392.72|390.32|392.21|389.81|392.72|390.32|392.21|389.81|0
1648493460000|2022-03-28 18:51:00|392.35|389.95|392.21|389.81|392.35|389.95|392.21|389.81|0
1648493470000|2022-03-28 18:51:10|392.35|389.95|392.35|389.95|392.5|390.1|392.21|389.81|0
1648493480000|2022-03-28 18:51:20|392.07|389.67|392.35|389.95|392.35|389.95|392.07|389.67|0
1648493490000|2022-03-28 18:51:30|392.21|389.81|391.93|389.53|392.21|389.81|391.93|389.53|0
1648493500000|2022-03-28 18:51:40|392.07|389.67|391.78|389.38|392.07|389.67|391.78|389.38|0
1648493510000|2022-03-28 18:51:50|391.5|389.1|391.5|389.1|391.5|389.1|391.35|388.95|0
1648493520000|2022-03-28 18:52:00|391.78|389.38|391.64|389.24|391.93|389.53|391.64|389.24|0
1648493530000|2022-03-28 18:52:10|391.5|389.1|391.5|389.1|391.64|389.24|391.5|389.1|0
1648493540000|2022-03-28 18:52:20|391.35|388.95|391.35|388.95|391.5|389.1|391.35|388.95|0
1648493550000|2022-03-28 18:52:30|391.21|388.81|391.35|388.95|391.35|388.95|391.21|388.81|0
1648493560000|2022-03-28 18:52:40|391.21|388.81|391.21|388.81|391.35|388.95|391.21|388.81|0
1648493570000|2022-03-28 18:52:50|391.35|388.95|391.5|389.1|391.5|389.1|391.35|388.95|0
1648493580000|2022-03-28 18:53:00|391.35|388.95|391.35|388.95|391.35|388.95|391.21|388.81|0
1648493590000|2022-03-28 18:53:10|391.21|388.81|391.07|388.67|391.21|388.81|391.07|388.67|0
1648493600000|2022-03-28 18:53:20|391.21|388.81|391.35|388.95|391.5|389.1|391.21|388.81|0
1648493610000|2022-03-28 18:53:30|391.5|389.1|391.5|389.1|391.5|389.1|391.35|388.95|0
1648493620000|2022-03-28 18:53:40|391.35|388.95|391.21|388.81|391.35|388.95|391.21|388.81|0
1648493640000|2022-03-28 18:54:00|391.35|388.95|391.43|389.03|391.43|389.03|391.35|388.95|0
1648493650000|2022-03-28 18:54:10|391.35|388.95|391.5|389.1|391.5|389.1|391.35|388.95|0
1648493660000|2022-03-28 18:54:20|391.35|388.95|391.35|388.95|391.35|388.95|391.21|388.81|0
1648493670000|2022-03-28 18:54:30|391.5|389.1|391.35|388.95|391.5|389.1|391.35|388.95|0
1648493680000|2022-03-28 18:54:40|391.5|389.1|391.21|388.81|391.5|389.1|391.21|388.81|0
1648493700000|2022-03-28 18:55:00|391.35|388.95|391.5|389.1|391.5|389.1|391.35|388.95|0
1648493720000|2022-03-28 18:55:20|391.21|388.81|391.21|388.81|391.21|388.81|391.21|388.81|0
1648493730000|2022-03-28 18:55:30|391.07|388.67|391.21|388.81|391.21|388.81|391.07|388.67|0
1648493740000|2022-03-28 18:55:40|391.07|388.67|390.64|388.24|391.07|388.67|390.64|388.24|0
1648493750000|2022-03-28 18:55:50|390.5|388.1|390.78|388.38|390.78|388.38|390.5|388.1|0
1648493760000|2022-03-28 18:56:00|390.5|388.1|390.5|388.1|390.5|388.1|390.5|388.1|0
1648493770000|2022-03-28 18:56:10|390.64|388.24|390.64|388.24|390.64|388.24|390.64|388.24|0
1648493780000|2022-03-28 18:56:20|390.5|388.1|390.64|388.24|390.64|388.24|390.5|388.1|0
1648493790000|2022-03-28 18:56:30|390.78|388.38|390.92|388.52|390.92|388.52|390.64|388.24|0
1648493800000|2022-03-28 18:56:40|390.64|388.24|390.78|388.38|390.92|388.52|390.64|388.24|0
1648493810000|2022-03-28 18:56:50|390.92|388.52|390.35|387.95|390.92|388.52|390.35|387.95|0
1648493820000|2022-03-28 18:57:00|390.5|388.1|390.64|388.24|390.64|388.24|390.5|388.1|0
1648493830000|2022-03-28 18:57:10|390.78|388.38|391.07|388.67|391.07|388.67|390.78|388.38|0
1648493840000|2022-03-28 18:57:20|391|388.6|390.35|387.95|391|388.6|390.35|387.95|0
1648493850000|2022-03-28 18:57:30|390.5|388.1|390.64|388.24|390.64|388.24|390.5|388.1|0
1648493860000|2022-03-28 18:57:40|390.5|388.1|390.5|388.1|390.64|388.24|390.5|388.1|0
1648493870000|2022-03-28 18:57:50|390.35|387.95|390.5|388.1|390.5|388.1|390.35|387.95|0
1648493880000|2022-03-28 18:58:00|390.21|387.81|389.64|387.24|390.35|387.95|389.36|386.96|0
1648493890000|2022-03-28 18:58:10|389.5|387.1|389.64|387.24|389.64|387.24|389.5|387.1|0
1648493900000|2022-03-28 18:58:20|389.78|387.38|389.78|387.38|389.93|387.53|389.64|387.24|0
1648493910000|2022-03-28 18:58:30|389.64|387.24|389.64|387.24|389.78|387.38|389.64|387.24|0
1648493920000|2022-03-28 18:58:40|389.5|387.1|389.5|387.1|389.5|387.1|389.5|387.1|0
1648493930000|2022-03-28 18:58:50|389.36|386.96|389.07|386.67|389.43|387.03|389.07|386.67|0
1648493940000|2022-03-28 18:59:00|388.93|386.53|388.79|386.39|389.07|386.67|388.79|386.39|0
1648493950000|2022-03-28 18:59:10|388.93|386.53|388.86|386.46|388.93|386.53|388.86|386.46|0
1648493960000|2022-03-28 18:59:20|388.93|386.53|388.93|386.53|388.93|386.53|388.64|386.24|0
1648493970000|2022-03-28 18:59:30|388.79|386.39|388.93|386.53|388.93|386.53|388.79|386.39|0
1648493980000|2022-03-28 18:59:40|388.86|386.46|388.93|386.53|388.93|386.53|388.79|386.39|0
1648493990000|2022-03-28 18:59:50|388.64|386.24|388.36|385.96|388.64|386.24|388.36|385.96|0
1648494000000|2022-03-28 19:00:00|388.22|385.82|388.36|385.96|388.5|386.1|388.22|385.82|0
1648494010000|2022-03-28 19:00:10|388.5|386.1|388.79|386.39|388.79|386.39|388.5|386.1|0
1648494020000|2022-03-28 19:00:20|388.93|386.53|389.07|386.67|389.21|386.81|388.93|386.53|0
1648494030000|2022-03-28 19:00:30|389.21|386.81|389.64|387.24|389.64|387.24|389.21|386.81|0
1648494040000|2022-03-28 19:00:40|389.5|387.1|389.92|387.52|389.92|387.52|389.5|387.1|0
1648494050000|2022-03-28 19:00:50|390.07|387.67|390.21|387.81|390.35|387.95|389.92|387.52|0
1648494060000|2022-03-28 19:01:00|390.35|387.95|390.21|387.81|390.35|387.95|390.21|387.81|0
1648494070000|2022-03-28 19:01:10|390.07|387.67|390.21|387.81|390.21|387.81|389.92|387.52|0
1648494080000|2022-03-28 19:01:20|389.92|387.52|390.07|387.67|390.07|387.67|389.92|387.52|0
1648494090000|2022-03-28 19:01:30|390.21|387.81|390.35|387.95|390.35|387.95|390.21|387.81|0
1648494100000|2022-03-28 19:01:40|390.49|388.09|390.49|388.09|390.64|388.24|390.35|387.95|0
1648494110000|2022-03-28 19:01:50|390.64|388.24|390.49|388.09|390.64|388.24|390.49|388.09|0
1648494120000|2022-03-28 19:02:00|390.64|388.24|390.49|388.09|390.64|388.24|390.49|388.09|0
1648494130000|2022-03-28 19:02:10|390.35|387.95|390.35|387.95|390.35|387.95|390.35|387.95|0
1648494140000|2022-03-28 19:02:20|390.49|388.09|390.49|388.09|390.49|388.09|390.49|388.09|0
1648494150000|2022-03-28 19:02:30|390.21|387.81|390.64|388.24|390.64|388.24|390.21|387.81|0
1648494160000|2022-03-28 19:02:40|390.49|388.09|390.21|387.81|390.49|388.09|390.21|387.81|0
1648494170000|2022-03-28 19:02:50|390.14|387.74|390.64|388.24|390.64|388.24|390.14|387.74|0
1648494180000|2022-03-28 19:03:00|390.78|388.38|390.92|388.52|390.92|388.52|390.78|388.38|0
1648494190000|2022-03-28 19:03:10|391.06|388.66|390.92|388.52|391.06|388.66|390.92|388.52|0
1648494200000|2022-03-28 19:03:20|390.64|388.24|391.06|388.66|391.06|388.66|390.64|388.24|0
1648494220000|2022-03-28 19:03:40|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1648494230000|2022-03-28 19:03:50|390.78|388.38|390.92|388.52|390.92|388.52|390.78|388.38|0
1648494240000|2022-03-28 19:04:00|391.06|388.66|391.06|388.66|391.06|388.66|390.92|388.52|0
1648494250000|2022-03-28 19:04:10|390.92|388.52|390.92|388.52|390.92|388.52|390.85|388.45|0
1648494260000|2022-03-28 19:04:20|391.06|388.66|391.06|388.66|391.21|388.81|391.06|388.66|0
1648494270000|2022-03-28 19:04:30|390.92|388.52|390.78|388.38|391|388.6|390.78|388.38|0
1648494280000|2022-03-28 19:04:40|390.92|388.52|391.06|388.66|391.06|388.66|390.92|388.52|0
1648494290000|2022-03-28 19:04:50|391.21|388.81|390.92|388.52|391.21|388.81|390.92|388.52|0
1648494300000|2022-03-28 19:05:00|390.78|388.38|390.64|388.24|390.78|388.38|390.64|388.24|0
1648494310000|2022-03-28 19:05:10|390.78|388.38|390.92|388.52|390.92|388.52|390.64|388.24|0
1648494320000|2022-03-28 19:05:20|390.78|388.38|390.64|388.24|390.78|388.38|390.64|388.24|0
1648494330000|2022-03-28 19:05:30|390.78|388.38|391.06|388.66|391.06|388.66|390.78|388.38|0
1648494340000|2022-03-28 19:05:40|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1648494350000|2022-03-28 19:05:50|391.06|388.66|390.64|388.24|391.06|388.66|390.64|388.24|0
1648494360000|2022-03-28 19:06:00|390.49|388.09|390.35|387.95|390.49|388.09|390.21|387.81|0
1648494370000|2022-03-28 19:06:10|390.42|388.02|390.92|388.52|390.92|388.52|390.42|388.02|0
1648494380000|2022-03-28 19:06:20|390.78|388.38|390.92|388.52|390.92|388.52|390.78|388.38|0
1648494390000|2022-03-28 19:06:30|390.78|388.38|391.06|388.66|391.06|388.66|390.78|388.38|0
1648494400000|2022-03-28 19:06:40|390.78|388.38|390.78|388.38|390.78|388.38|390.78|388.38|0
1648494410000|2022-03-28 19:06:50|390.92|388.52|390.63|388.23|390.92|388.52|390.63|388.23|0
1648494420000|2022-03-28 19:07:00|390.78|388.38|390.49|388.09|390.78|388.38|390.49|388.09|0
1648494430000|2022-03-28 19:07:10|390.63|388.23|390.49|388.09|390.63|388.23|390.35|387.95|0
1648494440000|2022-03-28 19:07:20|390.78|388.38|390.35|387.95|390.78|388.38|390.35|387.95|0
1648494450000|2022-03-28 19:07:30|390.42|388.02|390.42|388.02|390.49|388.09|390.42|388.02|0
1648494460000|2022-03-28 19:07:40|390.49|388.09|390.42|388.02|390.49|388.09|390.35|387.95|0
1648494470000|2022-03-28 19:07:50|390.35|387.95|390.49|388.09|390.49|388.09|390.35|387.95|0
1648494480000|2022-03-28 19:08:00|390.35|387.95|391.06|388.66|391.06|388.66|390.35|387.95|0
1648494490000|2022-03-28 19:08:10|390.92|388.52|390.78|388.38|390.92|388.52|390.78|388.38|0
1648494500000|2022-03-28 19:08:20|390.63|388.23|390.49|388.09|390.63|388.23|390.49|388.09|0
1648494510000|2022-03-28 19:08:30|390.35|387.95|390.21|387.81|390.35|387.95|390.21|387.81|0
1648494520000|2022-03-28 19:08:40|390.06|387.66|390.06|387.66|390.06|387.66|390.06|387.66|0
1648494530000|2022-03-28 19:08:50|390.21|387.81|390.21|387.81|390.21|387.81|390.21|387.81|0
1648494540000|2022-03-28 19:09:00|390.06|387.66|390.06|387.66|390.21|387.81|390.06|387.66|0
1648494550000|2022-03-28 19:09:10|390|387.6|390|387.6|390|387.6|390|387.6|0
1648494560000|2022-03-28 19:09:20|389.92|387.52|389.78|387.38|389.92|387.52|389.64|387.24|0
1648494570000|2022-03-28 19:09:30|389.64|387.24|389.64|387.24|389.64|387.24|389.64|387.24|0
1648494580000|2022-03-28 19:09:40|389.78|387.38|389.92|387.52|389.92|387.52|389.78|387.38|0
1648494590000|2022-03-28 19:09:50|390.21|387.81|390.21|387.81|390.21|387.81|390.21|387.81|0
1648494600000|2022-03-28 19:10:00|390.35|387.95|390.49|388.09|390.49|388.09|390.35|387.95|0
1648494610000|2022-03-28 19:10:10|390.35|387.95|390.21|387.81|390.35|387.95|390.21|387.81|0
1648494620000|2022-03-28 19:10:20|389.92|387.52|389.64|387.24|389.92|387.52|389.64|387.24|0
1648494630000|2022-03-28 19:10:30|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1648494640000|2022-03-28 19:10:40|389.64|387.24|389.64|387.24|389.64|387.24|389.64|387.24|0
1648494650000|2022-03-28 19:10:50|389.49|387.09|389.49|387.09|389.64|387.24|389.49|387.09|0
1648494660000|2022-03-28 19:11:00|389.64|387.24|389.78|387.38|389.78|387.38|389.64|387.24|0
1648494670000|2022-03-28 19:11:10|389.64|387.24|389.35|386.95|389.64|387.24|389.35|386.95|0
1648494680000|2022-03-28 19:11:20|389.92|387.52|390.21|387.81|390.21|387.81|389.92|387.52|0
1648494690000|2022-03-28 19:11:30|390.35|387.95|390.35|387.95|390.35|387.95|390.35|387.95|0
1648494700000|2022-03-28 19:11:40|390.21|387.81|390.49|388.09|390.49|388.09|390.21|387.81|0
1648494710000|2022-03-28 19:11:50|390.42|388.02|390.42|388.02|390.42|388.02|390.42|388.02|0
1648494720000|2022-03-28 19:12:00|390.49|388.09|390.21|387.81|390.49|388.09|390.21|387.81|0
1648494730000|2022-03-28 19:12:10|390.06|387.66|390.35|387.95|390.35|387.95|390.06|387.66|0
1648494740000|2022-03-28 19:12:20|390.21|387.81|390.2|387.8|390.21|387.81|390.06|387.66|0
1648494750000|2022-03-28 19:12:30|390.35|387.95|390.06|387.66|390.35|387.95|390.06|387.66|0
1648494760000|2022-03-28 19:12:40|389.99|387.59|390.2|387.8|390.2|387.8|389.99|387.59|0
1648494770000|2022-03-28 19:12:50|390.35|387.95|390.49|388.09|390.49|388.09|390.35|387.95|0
1648494780000|2022-03-28 19:13:00|390.35|387.95|390.2|387.8|390.35|387.95|390.2|387.8|0
1648494790000|2022-03-28 19:13:10|390.06|387.66|390.2|387.8|390.2|387.8|390.06|387.66|0
1648494800000|2022-03-28 19:13:20|390.06|387.66|390.06|387.66|390.06|387.66|389.92|387.52|0
1648494810000|2022-03-28 19:13:30|389.92|387.52|390.2|387.8|390.2|387.8|389.92|387.52|0
1648494820000|2022-03-28 19:13:40|390.06|387.66|389.78|387.38|390.06|387.66|389.78|387.38|0
1648494830000|2022-03-28 19:13:50|389.63|387.23|389.63|387.23|389.63|387.23|389.49|387.09|0
1648494840000|2022-03-28 19:14:00|389.49|387.09|389.63|387.23|389.63|387.23|389.49|387.09|0
1648494850000|2022-03-28 19:14:10|389.49|387.09|389.35|386.95|389.49|387.09|389.35|386.95|0
1648494860000|2022-03-28 19:14:20|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1648494870000|2022-03-28 19:14:30|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1648494880000|2022-03-28 19:14:40|389.21|386.81|389.07|386.67|389.21|386.81|389.07|386.67|0
1648494890000|2022-03-28 19:14:50|389.21|386.81|389.21|386.81|389.21|386.81|388.92|386.52|0
1648494900000|2022-03-28 19:15:00|388.92|386.52|388.92|386.52|389.06|386.66|388.92|386.52|0
1648494910000|2022-03-28 19:15:10|389.06|386.66|388.78|386.38|389.06|386.66|388.64|386.24|0
1648494920000|2022-03-28 19:15:20|388.64|386.24|388.78|386.38|388.78|386.38|388.5|386.1|0
1648494930000|2022-03-28 19:15:30|389.06|386.66|388.78|386.38|389.21|386.81|388.78|386.38|0
1648494940000|2022-03-28 19:15:40|388.92|386.52|389.21|386.81|389.21|386.81|388.92|386.52|0
1648494950000|2022-03-28 19:15:50|389.35|386.95|389.49|387.09|389.49|387.09|389.35|386.95|0
1648494960000|2022-03-28 19:16:00|389.35|386.95|389.06|386.66|389.35|386.95|389.06|386.66|0
1648494970000|2022-03-28 19:16:10|388.78|386.38|389.06|386.66|389.06|386.66|388.78|386.38|0
1648494980000|2022-03-28 19:16:20|388.92|386.52|388.92|386.52|388.92|386.52|388.78|386.38|0
1648494990000|2022-03-28 19:16:30|389.06|386.66|389.06|386.66|389.06|386.66|388.92|386.52|0
1648495000000|2022-03-28 19:16:40|389.14|386.74|389.21|386.81|389.21|386.81|389.06|386.66|0
1648495010000|2022-03-28 19:16:50|389.35|386.95|389.21|386.81|389.35|386.95|389.21|386.81|0
1648495020000|2022-03-28 19:17:00|389.06|386.66|389.06|386.66|389.21|386.81|389.06|386.66|0
1648495030000|2022-03-28 19:17:10|388.92|386.52|389.14|386.74|389.14|386.74|388.78|386.38|0
1648495040000|2022-03-28 19:17:20|389.21|386.81|389.35|386.95|389.49|387.09|389.21|386.81|0
1648495050000|2022-03-28 19:17:30|389.21|386.81|389.14|386.74|389.21|386.81|389.06|386.66|0
1648495060000|2022-03-28 19:17:40|389.06|386.66|388.92|386.52|389.06|386.66|388.92|386.52|0
1648495070000|2022-03-28 19:17:50|389.06|386.66|389.21|386.81|389.21|386.81|389.06|386.66|0
1648495080000|2022-03-28 19:18:00|389.35|386.95|389.35|386.95|389.49|387.09|389.35|386.95|0
1648495090000|2022-03-28 19:18:10|389.42|387.02|389.49|387.09|389.63|387.23|389.42|387.02|0
1648495100000|2022-03-28 19:18:20|389.35|386.95|389.35|386.95|389.35|386.95|389.35|386.95|0
1648495110000|2022-03-28 19:18:30|389.49|387.09|389.35|386.95|389.49|387.09|389.35|386.95|0
1648495120000|2022-03-28 19:18:40|389.21|386.81|389.35|386.95|389.35|386.95|389.06|386.66|0
1648495130000|2022-03-28 19:18:50|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1648495140000|2022-03-28 19:19:00|389.35|386.95|389.21|386.81|389.35|386.95|389.21|386.81|0
1648495150000|2022-03-28 19:19:10|389.63|387.23|389.78|387.38|389.78|387.38|389.63|387.23|0
1648495160000|2022-03-28 19:19:20|389.92|387.52|390.06|387.66|390.06|387.66|389.85|387.45|0
1648495170000|2022-03-28 19:19:30|389.77|387.37|390.2|387.8|390.2|387.8|389.77|387.37|0
1648495180000|2022-03-28 19:19:40|390.06|387.66|390.2|387.8|390.2|387.8|390.06|387.66|0
1648495190000|2022-03-28 19:19:50|390.06|387.66|390.28|387.88|390.28|387.88|390.06|387.66|0
1648495200000|2022-03-28 19:20:00|390.34|387.94|390.2|387.8|390.34|387.94|390.2|387.8|0
1648495210000|2022-03-28 19:20:10|390.34|387.94|389.85|387.45|390.34|387.94|389.85|387.45|0
1648495220000|2022-03-28 19:20:20|389.77|387.37|389.77|387.37|389.77|387.37|389.63|387.23|0
1648495230000|2022-03-28 19:20:30|389.92|387.52|389.77|387.37|389.92|387.52|389.63|387.23|0
1648495240000|2022-03-28 19:20:40|389.63|387.23|389.49|387.09|389.63|387.23|389.49|387.09|0
1648495250000|2022-03-28 19:20:50|389.35|386.95|389.63|387.23|389.63|387.23|389.35|386.95|0
1648495260000|2022-03-28 19:21:00|389.49|387.09|389.35|386.95|389.49|387.09|389.21|386.81|0
1648495270000|2022-03-28 19:21:10|389.49|387.09|389.2|386.8|389.49|387.09|389.06|386.66|0
1648495280000|2022-03-28 19:21:20|389.06|386.66|389.2|386.8|389.2|386.8|389.06|386.66|0
1648495290000|2022-03-28 19:21:30|388.92|386.52|388.78|386.38|388.92|386.52|388.78|386.38|0
1648495300000|2022-03-28 19:21:40|388.49|386.09|388.35|385.95|388.49|386.09|388.35|385.95|0
1648495310000|2022-03-28 19:21:50|388.64|386.24|388.78|386.38|388.78|386.38|388.64|386.24|0
1648495320000|2022-03-28 19:22:00|388.92|386.52|389.06|386.66|389.06|386.66|388.92|386.52|0
1648495330000|2022-03-28 19:22:10|388.92|386.52|389.06|386.66|389.06|386.66|388.92|386.52|0
1648495340000|2022-03-28 19:22:20|388.99|386.59|388.92|386.52|388.99|386.59|388.92|386.52|0
1648495350000|2022-03-28 19:22:30|388.78|386.38|388.64|386.24|388.78|386.38|388.64|386.24|0
1648495360000|2022-03-28 19:22:40|388.78|386.38|388.64|386.24|388.92|386.52|388.64|386.24|0
1648495370000|2022-03-28 19:22:50|388.49|386.09|388.28|385.88|388.49|386.09|388.21|385.81|0
1648495380000|2022-03-28 19:23:00|388.35|385.95|388.21|385.81|388.35|385.95|388.21|385.81|0
1648495390000|2022-03-28 19:23:10|388.35|385.95|388.07|385.67|388.35|385.95|388.07|385.67|0
1648495400000|2022-03-28 19:23:20|388.21|385.81|388.07|385.67|388.21|385.81|388.07|385.67|0
1648495410000|2022-03-28 19:23:30|388.21|385.81|388.21|385.81|388.21|385.81|388.21|385.81|0
1648495420000|2022-03-28 19:23:40|387.92|385.52|387.78|385.38|387.92|385.52|387.78|385.38|0
1648495430000|2022-03-28 19:23:50|387.64|385.24|387.36|384.96|387.64|385.24|387.36|384.96|0
1648495440000|2022-03-28 19:24:00|387.29|384.89|387.5|385.1|387.64|385.24|387.22|384.82|0
1648495450000|2022-03-28 19:24:10|387.64|385.24|387.64|385.24|387.78|385.38|387.64|385.24|0
1648495460000|2022-03-28 19:24:20|387.71|385.31|387.92|385.52|387.92|385.52|387.71|385.31|0
1648495470000|2022-03-28 19:24:30|388.21|385.81|388.21|385.81|388.42|386.02|388.21|385.81|0
1648495480000|2022-03-28 19:24:40|387.92|385.52|387.57|385.17|387.92|385.52|387.5|385.1|0
1648495490000|2022-03-28 19:24:50|387.5|385.1|387.5|385.1|387.5|385.1|387.36|384.96|0
1648495500000|2022-03-28 19:25:00|387.64|385.24|387.92|385.52|388.07|385.67|387.64|385.24|0
1648495520000|2022-03-28 19:25:20|387.78|385.38|387.64|385.24|387.78|385.38|387.64|385.24|0
1648495530000|2022-03-28 19:25:30|387.71|385.31|387.64|385.24|387.71|385.31|387.64|385.24|0
1648495540000|2022-03-28 19:25:40|387.5|385.1|387.57|385.17|387.57|385.17|387.5|385.1|0
1648495550000|2022-03-28 19:25:50|387.64|385.24|387.5|385.1|387.64|385.24|387.36|384.96|0
1648495560000|2022-03-28 19:26:00|387.64|385.24|387.36|384.96|387.64|385.24|387.36|384.96|0
1648495570000|2022-03-28 19:26:10|387.5|385.1|387.64|385.24|387.64|385.24|387.5|385.1|0
1648495580000|2022-03-28 19:26:20|387.5|385.1|387.78|385.38|387.78|385.38|387.5|385.1|0
1648495590000|2022-03-28 19:26:30|387.92|385.52|387.78|385.38|387.92|385.52|387.78|385.38|0
1648495600000|2022-03-28 19:26:40|387.64|385.24|387.57|385.17|387.64|385.24|387.5|385.1|0
1648495610000|2022-03-28 19:26:50|387.5|385.1|387.64|385.24|387.78|385.38|387.5|385.1|0
1648495620000|2022-03-28 19:27:00|387.5|385.1|387.64|385.24|387.64|385.24|387.5|385.1|0
1648495630000|2022-03-28 19:27:10|387.5|385.1|387.64|385.24|387.64|385.24|387.5|385.1|0
1648495640000|2022-03-28 19:27:20|387.92|385.52|387.92|385.52|388.07|385.67|387.92|385.52|0
1648495650000|2022-03-28 19:27:30|387.64|385.24|387.57|385.17|387.64|385.24|387.5|385.1|0
1648495660000|2022-03-28 19:27:40|387.5|385.1|387.57|385.17|387.64|385.24|387.5|385.1|0
1648495670000|2022-03-28 19:27:50|387.64|385.24|387.92|385.52|387.92|385.52|387.64|385.24|0
1648495680000|2022-03-28 19:28:00|388.07|385.67|387.86|385.46|388.07|385.67|387.71|385.31|0
1648495690000|2022-03-28 19:28:10|387.92|385.52|387.78|385.38|387.92|385.52|387.78|385.38|0
1648495700000|2022-03-28 19:28:20|387.71|385.31|387.92|385.52|387.92|385.52|387.71|385.31|0
1648495710000|2022-03-28 19:28:30|387.78|385.38|388.21|385.81|388.21|385.81|387.78|385.38|0
1648495720000|2022-03-28 19:28:40|388.07|385.67|388.07|385.67|388.07|385.67|387.92|385.52|0
1648495730000|2022-03-28 19:28:50|388|385.6|388.06|385.66|388.21|385.81|388|385.6|0
1648495740000|2022-03-28 19:29:00|388.21|385.81|388.35|385.95|388.35|385.95|388.21|385.81|0
1648495750000|2022-03-28 19:29:10|388.49|386.09|388.35|385.95|388.49|386.09|388.35|385.95|0
1648495760000|2022-03-28 19:29:20|388.21|385.81|388|385.6|388.21|385.81|388|385.6|0
1648495770000|2022-03-28 19:29:30|388.06|385.66|388.06|385.66|388.06|385.66|387.92|385.52|0
1648495780000|2022-03-28 19:29:40|387.92|385.52|387.64|385.24|387.92|385.52|387.64|385.24|0
1648495790000|2022-03-28 19:29:50|387.71|385.31|387.78|385.38|387.78|385.38|387.64|385.24|0
1648495800000|2022-03-28 19:30:00|387.64|385.24|387.78|385.38|387.92|385.52|387.64|385.24|0
1648495810000|2022-03-28 19:30:10|387.64|385.24|387.92|385.52|387.92|385.52|387.64|385.24|0
1648495820000|2022-03-28 19:30:20|387.78|385.38|388.06|385.66|388.14|385.74|387.78|385.38|0
1648495830000|2022-03-28 19:30:30|387.92|385.52|388.06|385.66|388.06|385.66|387.92|385.52|0
1648495840000|2022-03-28 19:30:40|388.21|385.81|388.06|385.66|388.21|385.81|387.92|385.52|0
1648495850000|2022-03-28 19:30:50|387.92|385.52|387.92|385.52|387.92|385.52|387.92|385.52|0
1648495860000|2022-03-28 19:31:00|387.78|385.38|387.5|385.1|387.78|385.38|387.5|385.1|0
1648495870000|2022-03-28 19:31:10|387.35|384.95|387.35|384.95|387.5|385.1|387.35|384.95|0
1648495880000|2022-03-28 19:31:20|387.21|384.81|387.21|384.81|387.21|384.81|387.21|384.81|0
1648495890000|2022-03-28 19:31:30|387.35|384.95|386.93|384.53|387.35|384.95|386.93|384.53|0
1648495900000|2022-03-28 19:31:40|386.79|384.39|386.79|384.39|386.79|384.39|386.79|384.39|0
1648495910000|2022-03-28 19:31:50|386.93|384.53|386.79|384.39|386.93|384.53|386.79|384.39|0
1648495920000|2022-03-28 19:32:00|386.65|384.25|386.5|384.1|386.65|384.25|386.5|384.1|0
1648495930000|2022-03-28 19:32:10|386.65|384.25|386.93|384.53|386.93|384.53|386.65|384.25|0
1648495940000|2022-03-28 19:32:20|387.07|384.67|386.79|384.39|387.07|384.67|386.79|384.39|0
1648495950000|2022-03-28 19:32:30|386.65|384.25|386.22|383.82|386.65|384.25|386.22|383.82|0
1648495960000|2022-03-28 19:32:40|386.5|384.1|386.44|384.04|386.5|384.1|386.36|383.96|0
1648495970000|2022-03-28 19:32:50|386.5|384.1|386.65|384.25|386.79|384.39|386.5|384.1|0
1648495980000|2022-03-28 19:33:00|386.79|384.39|387.21|384.81|387.21|384.81|386.79|384.39|0
1648495990000|2022-03-28 19:33:10|387.35|384.95|386.93|384.53|387.35|384.95|386.93|384.53|0
1648496000000|2022-03-28 19:33:20|386.79|384.39|386.79|384.39|386.79|384.39|386.79|384.39|0
1648496010000|2022-03-28 19:33:30|386.22|383.82|386.64|384.24|386.64|384.24|386.22|383.82|0
1648496020000|2022-03-28 19:33:40|386.79|384.39|386.5|384.1|386.79|384.39|386.5|384.1|0
1648496030000|2022-03-28 19:33:50|386.36|383.96|386.44|384.04|386.44|384.04|386.36|383.96|0
1648496040000|2022-03-28 19:34:00|386.5|384.1|386.36|383.96|386.64|384.24|386.36|383.96|0
1648496050000|2022-03-28 19:34:10|386.22|383.82|386.22|383.82|386.22|383.82|386.22|383.82|0
1648496060000|2022-03-28 19:34:20|386.36|383.96|386.22|383.82|386.36|383.96|386.22|383.82|0
1648496070000|2022-03-28 19:34:30|386.08|383.68|385.65|383.25|386.08|383.68|385.65|383.25|0
1648496080000|2022-03-28 19:34:40|385.51|383.11|385.65|383.25|385.65|383.25|385.51|383.11|0
1648496090000|2022-03-28 19:34:50|385.8|383.4|385.8|383.4|385.8|383.4|385.8|383.4|0
1648496100000|2022-03-28 19:35:00|385.65|383.25|385.94|383.54|385.94|383.54|385.65|383.25|0
1648496110000|2022-03-28 19:35:10|385.8|383.4|385.8|383.4|385.87|383.47|385.8|383.4|0
1648496120000|2022-03-28 19:35:20|385.94|383.54|386.36|383.96|386.36|383.96|385.94|383.54|0
1648496130000|2022-03-28 19:35:30|386.5|384.1|386.5|384.1|386.64|384.24|386.5|384.1|0
1648496140000|2022-03-28 19:35:40|386.64|384.24|386.58|384.18|386.64|384.24|386.36|383.96|0
1648496150000|2022-03-28 19:35:50|386.79|384.39|386.64|384.24|386.79|384.39|386.64|384.24|0
1648496160000|2022-03-28 19:36:00|386.5|384.1|386.64|384.24|386.79|384.39|386.5|384.1|0
1648496170000|2022-03-28 19:36:10|386.79|384.39|386.5|384.1|386.79|384.39|386.5|384.1|0
1648496180000|2022-03-28 19:36:20|386.64|384.24|386.5|384.1|386.64|384.24|386.5|384.1|0
1648496190000|2022-03-28 19:36:30|386.64|384.24|386.36|383.96|386.64|384.24|386.36|383.96|0
1648496200000|2022-03-28 19:36:40|386.64|384.24|386.64|384.24|386.64|384.24|386.64|384.24|0
1648496210000|2022-03-28 19:36:50|386.79|384.39|387.21|384.81|387.21|384.81|386.79|384.39|0
1648496220000|2022-03-28 19:37:00|387.07|384.67|386.93|384.53|387.21|384.81|386.93|384.53|0
1648496230000|2022-03-28 19:37:10|386.79|384.39|386.5|384.1|386.79|384.39|386.5|384.1|0
1648496240000|2022-03-28 19:37:20|386.36|383.96|386.5|384.1|386.64|384.24|386.36|383.96|0
1648496250000|2022-03-28 19:37:30|386.64|384.24|386.5|384.1|386.64|384.24|386.5|384.1|0
1648496270000|2022-03-28 19:37:50|386.64|384.24|386.5|384.1|386.64|384.24|386.5|384.1|0
1648496280000|2022-03-28 19:38:00|386.36|383.96|386.22|383.82|386.36|383.96|386.22|383.82|0
1648496290000|2022-03-28 19:38:10|386.08|383.68|385.94|383.54|386.08|383.68|385.94|383.54|0
1648496300000|2022-03-28 19:38:20|386.08|383.68|386.22|383.82|386.22|383.82|386.08|383.68|0
1648496310000|2022-03-28 19:38:30|386.36|383.96|386.5|384.1|386.5|384.1|386.36|383.96|0
1648496320000|2022-03-28 19:38:40|386.64|384.24|386.93|384.53|386.93|384.53|386.64|384.24|0
1648496330000|2022-03-28 19:38:50|386.86|384.46|387|384.6|387|384.6|386.86|384.46|0
1648496340000|2022-03-28 19:39:00|387.21|384.81|387.21|384.81|387.35|384.95|387.21|384.81|0
1648496350000|2022-03-28 19:39:10|387.07|384.67|387.21|384.81|387.35|384.95|387.07|384.67|0
1648496360000|2022-03-28 19:39:20|387.35|384.95|387.35|384.95|387.49|385.09|387.35|384.95|0
1648496370000|2022-03-28 19:39:30|387.49|385.09|387.78|385.38|387.78|385.38|387.49|385.09|0
1648496380000|2022-03-28 19:39:40|387.64|385.24|387.92|385.52|387.92|385.52|387.64|385.24|0
1648496390000|2022-03-28 19:39:50|387.64|385.24|387.64|385.24|387.78|385.38|387.64|385.24|0
1648496400000|2022-03-28 19:40:00|387.78|385.38|387.78|385.38|387.78|385.38|387.57|385.17|0
1648496410000|2022-03-28 19:40:10|387.63|385.23|387.92|385.52|387.92|385.52|387.63|385.23|0
1648496420000|2022-03-28 19:40:20|387.78|385.38|387.78|385.38|387.78|385.38|387.78|385.38|0
1648496430000|2022-03-28 19:40:30|387.63|385.23|387.92|385.52|388.06|385.66|387.63|385.23|0
1648496440000|2022-03-28 19:40:40|387.78|385.38|387.92|385.52|387.92|385.52|387.78|385.38|0
1648496450000|2022-03-28 19:40:50|388.06|385.66|388.06|385.66|388.06|385.66|387.92|385.52|0
1648496460000|2022-03-28 19:41:00|388.2|385.8|388.34|385.94|388.34|385.94|388.2|385.8|0
1648496470000|2022-03-28 19:41:10|388.2|385.8|388.06|385.66|388.2|385.8|388.06|385.66|0
1648496480000|2022-03-28 19:41:20|387.92|385.52|387.49|385.09|387.92|385.52|387.49|385.09|0
1648496490000|2022-03-28 19:41:30|387.63|385.23|387.63|385.23|387.78|385.38|387.57|385.17|0
1648496500000|2022-03-28 19:41:40|387.49|385.09|387.35|384.95|387.49|385.09|387.35|384.95|0
1648496510000|2022-03-28 19:41:50|387.49|385.09|387.35|384.95|387.49|385.09|387.35|384.95|0
1648496520000|2022-03-28 19:42:00|387.49|385.09|387.21|384.81|387.49|385.09|387.21|384.81|0
1648496530000|2022-03-28 19:42:10|386.93|384.53|386.78|384.38|386.93|384.53|386.78|384.38|0
1648496540000|2022-03-28 19:42:20|386.93|384.53|386.5|384.1|386.93|384.53|386.36|383.96|0
1648496550000|2022-03-28 19:42:30|386.36|383.96|386.36|383.96|386.43|384.03|386.36|383.96|0
1648496560000|2022-03-28 19:42:40|386.22|383.82|386.5|384.1|386.5|384.1|386.22|383.82|0
1648496570000|2022-03-28 19:42:50|386.22|383.82|385.93|383.53|386.22|383.82|385.93|383.53|0
1648496580000|2022-03-28 19:43:00|386.08|383.68|385.93|383.53|386.08|383.68|385.93|383.53|0
1648496590000|2022-03-28 19:43:10|385.79|383.39|386.08|383.68|386.08|383.68|385.79|383.39|0
1648496600000|2022-03-28 19:43:20|386.07|383.67|386.22|383.82|386.22|383.82|386.07|383.67|0
1648496610000|2022-03-28 19:43:30|386.36|383.96|386.36|383.96|386.36|383.96|386.22|383.82|0
1648496620000|2022-03-28 19:43:40|386.22|383.82|385.93|383.53|386.22|383.82|385.93|383.53|0
1648496630000|2022-03-28 19:43:50|386.07|383.67|385.79|383.39|386.07|383.67|385.65|383.25|0
1648496640000|2022-03-28 19:44:00|385.65|383.25|385.65|383.25|385.65|383.25|385.37|382.97|0
1648496650000|2022-03-28 19:44:10|385.79|383.39|386.36|383.96|386.36|383.96|385.79|383.39|0
1648496660000|2022-03-28 19:44:20|386.5|384.1|385.93|383.53|386.5|384.1|385.93|383.53|0
1648496670000|2022-03-28 19:44:30|385.79|383.39|385.79|383.39|385.79|383.39|385.51|383.11|0
1648496680000|2022-03-28 19:44:40|385.65|383.25|385.79|383.39|385.79|383.39|385.65|383.25|0
1648496690000|2022-03-28 19:44:50|385.51|383.11|385.51|383.11|385.51|383.11|385.51|383.11|0
1648496700000|2022-03-28 19:45:00|385.79|383.39|385.51|383.11|385.79|383.39|385.51|383.11|0
1648496710000|2022-03-28 19:45:10|385.65|383.25|385.65|383.25|385.65|383.25|385.65|383.25|0
1648496720000|2022-03-28 19:45:20|385.79|383.39|385.65|383.25|385.79|383.39|385.37|382.97|0
1648496730000|2022-03-28 19:45:30|385.51|383.11|385.51|383.11|385.51|383.11|385.37|382.97|0
1648496740000|2022-03-28 19:45:40|385.65|383.25|385.65|383.25|385.65|383.25|385.65|383.25|0
1648496750000|2022-03-28 19:45:50|385.93|383.53|385.93|383.53|385.93|383.53|385.86|383.46|0
1648496760000|2022-03-28 19:46:00|386.36|383.96|386.5|384.1|386.5|384.1|386.22|383.82|0
1648496770000|2022-03-28 19:46:10|386.36|383.96|386.36|383.96|386.5|384.1|386.36|383.96|0
1648496780000|2022-03-28 19:46:20|386.22|383.82|386.22|383.82|386.22|383.82|386.22|383.82|0
1648496790000|2022-03-28 19:46:30|386.07|383.67|385.65|383.25|386.07|383.67|385.65|383.25|0
1648496800000|2022-03-28 19:46:40|385.51|383.11|385.51|383.11|385.51|383.11|385.37|382.97|0
1648496810000|2022-03-28 19:46:50|385.23|382.83|384.94|382.54|385.23|382.83|384.94|382.54|0
1648496820000|2022-03-28 19:47:00|385.08|382.68|384.94|382.54|385.08|382.68|384.94|382.54|0
1648496830000|2022-03-28 19:47:10|384.8|382.4|384.94|382.54|384.94|382.54|384.8|382.4|0
1648496840000|2022-03-28 19:47:20|384.8|382.4|384.52|382.12|384.8|382.4|384.52|382.12|0
1648496850000|2022-03-28 19:47:30|384.66|382.26|384.8|382.4|384.8|382.4|384.66|382.26|0
1648496860000|2022-03-28 19:47:40|384.94|382.54|384.8|382.4|384.94|382.54|384.8|382.4|0
1648496870000|2022-03-28 19:47:50|384.66|382.26|384.66|382.26|384.66|382.26|384.66|382.26|0
1648496880000|2022-03-28 19:48:00|384.52|382.12|384.24|381.84|384.52|382.12|384.24|381.84|0
1648496890000|2022-03-28 19:48:10|384.38|381.98|384.52|382.12|384.52|382.12|384.38|381.98|0
1648496900000|2022-03-28 19:48:20|384.38|381.98|384.1|381.7|384.38|381.98|384.1|381.7|0
1648496910000|2022-03-28 19:48:30|383.95|381.55|383.95|381.55|384.1|381.7|383.95|381.55|0
1648496920000|2022-03-28 19:48:40|383.81|381.41|384.24|381.84|384.24|381.84|383.81|381.41|0
1648496930000|2022-03-28 19:48:50|384.1|381.7|384.52|382.12|384.52|382.12|384.1|381.7|0
1648496940000|2022-03-28 19:49:00|384.24|381.84|384.38|381.98|384.59|382.19|384.24|381.84|0
1648496950000|2022-03-28 19:49:10|384.52|382.12|384.52|382.12|384.52|382.12|384.52|382.12|0
1648496960000|2022-03-28 19:49:20|384.66|382.26|384.38|381.98|384.66|382.26|384.38|381.98|0
1648496970000|2022-03-28 19:49:30|384.24|381.84|384.24|381.84|384.24|381.84|384.09|381.69|0
1648496980000|2022-03-28 19:49:40|384.38|381.98|383.95|381.55|384.38|381.98|383.95|381.55|0
1648496990000|2022-03-28 19:49:50|384.09|381.69|383.53|381.13|384.09|381.69|383.53|381.13|0
1648497000000|2022-03-28 19:50:00|384.94|382.54|385.22|382.82|385.93|383.53|384.94|382.54|0
1648497010000|2022-03-28 19:50:10|386.07|383.67|387.14|384.74|387.14|384.74|386.07|383.67|0
1648497020000|2022-03-28 19:50:20|386.92|384.52|387.06|384.66|387.06|384.66|386.78|384.38|0
1648497030000|2022-03-28 19:50:30|387.21|384.81|386.64|384.24|387.21|384.81|386.64|384.24|0
1648497040000|2022-03-28 19:50:40|386.78|384.38|387.06|384.66|387.06|384.66|386.78|384.38|0
1648497050000|2022-03-28 19:50:50|386.92|384.52|385.42|383.02|389.85|387.45|385.42|383.02|0
1648497060000|2022-03-28 19:51:00|385.7|383.3|385.7|383.3|385.7|383.3|385.56|383.16|0
1648497070000|2022-03-28 19:51:10|386.8|384.4|387.76|385.36|387.76|385.36|386.8|384.4|0
1648497080000|2022-03-28 19:51:20|387.47|385.07|387.62|385.22|387.62|385.22|387.47|385.07|0
1648497090000|2022-03-28 19:51:30|387.76|385.36|388.32|385.92|388.32|385.92|387.76|385.36|0
1648497100000|2022-03-28 19:51:40|388.04|385.64|387.9|385.5|388.18|385.78|387.9|385.5|0
1648497110000|2022-03-28 19:51:50|387.97|385.57|388.32|385.92|388.32|385.92|387.97|385.57|0
1648497120000|2022-03-28 19:52:00|388.18|385.78|388.46|386.06|388.46|386.06|388.18|385.78|0
1648497130000|2022-03-28 19:52:10|388.04|385.64|388.18|385.78|388.46|386.06|388.04|385.64|0
1648497140000|2022-03-28 19:52:20|388.32|385.92|388.46|386.06|388.46|386.06|388.32|385.92|0
1648497150000|2022-03-28 19:52:30|388.32|385.92|388.32|385.92|388.46|386.06|388.32|385.92|0
1648497160000|2022-03-28 19:52:40|388.46|386.06|388.18|385.78|388.46|386.06|388.18|385.78|0
1648497170000|2022-03-28 19:52:50|388.46|386.06|389.03|386.63|389.46|387.06|388.46|386.06|0
1648497180000|2022-03-28 19:53:00|388.75|386.35|389.03|386.63|389.03|386.63|388.75|386.35|0
1648497190000|2022-03-28 19:53:10|388.68|386.28|388.46|386.06|388.68|386.28|388.46|386.06|0
1648497200000|2022-03-28 19:53:20|388.32|385.92|388.46|386.06|388.46|386.06|388.32|385.92|0
1648497210000|2022-03-28 19:53:30|388.32|385.92|388.18|385.78|388.46|386.06|388.18|385.78|0
1648497220000|2022-03-28 19:53:40|387.33|384.93|387.76|385.36|387.76|385.36|387.33|384.93|0
1648497230000|2022-03-28 19:53:50|387.61|385.21|387.19|384.79|387.61|385.21|387.19|384.79|0
1648497240000|2022-03-28 19:54:00|386.77|384.37|387.05|384.65|387.05|384.65|386.77|384.37|0
1648497250000|2022-03-28 19:54:10|386.62|384.22|386.34|383.94|386.91|384.51|386.34|383.94|0
1648497260000|2022-03-28 19:54:20|386.2|383.8|386.34|383.94|386.34|383.94|386.2|383.8|0
1648497270000|2022-03-28 19:54:30|386.06|383.66|386.77|384.37|386.77|384.37|386.06|383.66|0
1648497280000|2022-03-28 19:54:40|385.64|383.24|386.48|384.08|386.48|384.08|385.64|383.24|0
1648497290000|2022-03-28 19:54:50|386.34|383.94|385.35|382.95|386.34|383.94|385.35|382.95|0
1648497300000|2022-03-28 19:55:00|385.49|383.09|386.34|383.94|386.34|383.94|385.49|383.09|0
1648497310000|2022-03-28 19:55:10|385.92|383.52|386.34|383.94|386.34|383.94|385.64|383.24|0
1648497320000|2022-03-28 19:55:20|386.2|383.8|385.92|383.52|386.2|383.8|385.92|383.52|0
1648497330000|2022-03-28 19:55:30|386.06|383.66|386.06|383.66|386.06|383.66|386.06|383.66|0
1648497340000|2022-03-28 19:55:40|386.34|383.94|386.2|383.8|386.34|383.94|386.06|383.66|0
1648497350000|2022-03-28 19:55:50|386.06|383.66|385.92|383.52|386.06|383.66|385.92|383.52|0
1648497360000|2022-03-28 19:56:00|385.64|383.24|385.64|383.24|385.64|383.24|385.21|382.81|0
1648497370000|2022-03-28 19:56:10|385.49|383.09|386.06|383.66|386.06|383.66|385.49|383.09|0
1648497380000|2022-03-28 19:56:20|385.92|383.52|385.21|382.81|385.92|383.52|385.21|382.81|0
1648497390000|2022-03-28 19:56:30|385.49|383.09|385.35|382.95|385.49|383.09|385.35|382.95|0
1648497400000|2022-03-28 19:56:40|385.21|382.81|385.07|382.67|385.21|382.81|385.07|382.67|0
1648497410000|2022-03-28 19:56:50|384.93|382.53|384.51|382.11|384.93|382.53|384.51|382.11|0
1648497420000|2022-03-28 19:57:00|384.37|381.97|384.37|381.97|384.51|382.11|384.37|381.97|0
1648497430000|2022-03-28 19:57:10|384.23|381.83|384.23|381.83|384.65|382.25|384.23|381.83|0
1648497440000|2022-03-28 19:57:20|383.38|380.98|383.38|380.98|383.38|380.98|383.38|380.98|0
1648497460000|2022-03-28 19:57:40|383.66|381.26|383.52|381.12|383.66|381.26|383.52|381.12|0
1648497470000|2022-03-28 19:57:50|383.38|380.98|382.96|380.56|383.38|380.98|382.96|380.56|0
1648497480000|2022-03-28 19:58:00|383.1|380.7|383.1|380.7|383.1|380.7|382.96|380.56|0
1648497490000|2022-03-28 19:58:10|382.96|380.56|382.96|380.56|383.38|380.98|382.96|380.56|0
1648497500000|2022-03-28 19:58:20|383.1|380.7|382.96|380.56|383.24|380.84|382.96|380.56|0
1648497510000|2022-03-28 19:58:30|382.82|380.42|382.68|380.28|382.96|380.56|382.68|380.28|0
1648497520000|2022-03-28 19:58:40|382.75|380.35|382.68|380.28|382.82|380.42|382.68|380.28|0
1648497530000|2022-03-28 19:58:50|382.82|380.42|382.54|380.14|382.82|380.42|382.54|380.14|0
1648497540000|2022-03-28 19:59:00|382.4|380|382.12|379.72|382.4|380|382.12|379.72|0
1648497550000|2022-03-28 19:59:10|382.26|379.86|382.12|379.72|382.26|379.86|382.12|379.72|0
1648497560000|2022-03-28 19:59:20|381.98|379.58|381.7|379.3|381.98|379.58|381.7|379.3|0
1648497570000|2022-03-28 19:59:30|381.84|379.44|381.56|379.16|381.84|379.44|381.28|378.88|0
1648497580000|2022-03-28 19:59:40|381.28|378.88|381|378.6|381.28|378.88|380.86|378.46|0
1648497590000|2022-03-28 19:59:50|381.42|379.02|381.28|378.88|381.42|379.02|381.28|378.88|0
1648497600000|2022-03-28 20:00:00|381|378.6|380.86|378.46|381|378.6|380.86|378.46|0
1648497610000|2022-03-28 20:00:10|381|378.6|380.86|378.46|381.28|378.88|380.86|378.46|0
1648497620000|2022-03-28 20:00:20|380.58|378.18|380.44|378.04|380.58|378.18|380.3|377.9|0
1648497630000|2022-03-28 20:00:30|380.02|377.62|380.3|377.9|380.3|377.9|380.02|377.62|0
1648497640000|2022-03-28 20:00:40|380.58|378.18|381|378.6|381|378.6|380.58|378.18|0
1648497650000|2022-03-28 20:00:50|380.72|378.32|380.58|378.18|380.72|378.32|380.58|378.18|0
1648497660000|2022-03-28 20:01:00|380.3|377.9|380.3|377.9|380.44|378.04|380.3|377.9|0
1648497670000|2022-03-28 20:01:10|380.44|378.04|380.02|377.62|380.58|378.18|380.02|377.62|0
1648497680000|2022-03-28 20:01:20|380.3|377.9|380.16|377.76|380.44|378.04|380.16|377.76|0
1648497690000|2022-03-28 20:01:30|380.02|377.62|380.16|377.76|380.16|377.76|380.02|377.62|0
1648497700000|2022-03-28 20:01:40|380.3|377.9|380.02|377.62|380.3|377.9|380.02|377.62|0
1648497710000|2022-03-28 20:01:50|379.88|377.48|380.02|377.62|380.02|377.62|379.74|377.34|0
1648497720000|2022-03-28 20:02:00|379.74|377.34|379.6|377.2|379.74|377.34|379.6|377.2|0
1648497730000|2022-03-28 20:02:10|379.74|377.34|379.67|377.27|379.74|377.34|379.67|377.27|0
1648497740000|2022-03-28 20:02:20|379.6|377.2|379.53|377.13|379.6|377.2|379.46|377.06|0
1648497750000|2022-03-28 20:02:30|379.6|377.2|379.6|377.2|379.6|377.2|379.6|377.2|0
1648497760000|2022-03-28 20:02:40|379.74|377.34|379.74|377.34|379.74|377.34|379.6|377.2|0
1648497770000|2022-03-28 20:02:50|379.81|377.41|379.74|377.34|379.88|377.48|379.74|377.34|0
1648497780000|2022-03-28 20:03:00|379.88|377.48|379.88|377.48|379.88|377.48|379.88|377.48|0
1648497790000|2022-03-28 20:03:10|379.74|377.34|379.74|377.34|379.74|377.34|379.74|377.34|0
1648497800000|2022-03-28 20:03:20|379.6|377.2|379.46|377.06|379.6|377.2|379.46|377.06|0
1648497810000|2022-03-28 20:03:30|379.32|376.92|379.32|376.92|379.32|376.92|379.18|376.78|0
1648497820000|2022-03-28 20:03:40|379.18|376.78|379.32|376.92|379.32|376.92|379.18|376.78|0
1648497830000|2022-03-28 20:03:50|379.18|376.78|379.18|376.78|379.32|376.92|379.18|376.78|0
1648497840000|2022-03-28 20:04:00|379.32|376.92|379.18|376.78|379.32|376.92|379.18|376.78|0
1648497860000|2022-03-28 20:04:20|379.32|376.92|379.04|376.64|379.32|376.92|379.04|376.64|0
1648497870000|2022-03-28 20:04:30|379.18|376.78|378.97|376.57|379.18|376.78|378.9|376.5|0
1648497880000|2022-03-28 20:04:40|378.9|376.5|379.04|376.64|379.04|376.64|378.9|376.5|0
1648497890000|2022-03-28 20:04:50|379.32|376.92|379.6|377.2|379.6|377.2|379.32|376.92|0
1648497900000|2022-03-28 20:05:00|379.46|377.06|379.32|376.92|379.46|377.06|379.32|376.92|0
1648497910000|2022-03-28 20:05:10|379.46|377.06|379.46|377.06|379.46|377.06|379.46|377.06|0
1648497920000|2022-03-28 20:05:20|379.6|377.2|379.6|377.2|379.6|377.2|379.6|377.2|0
1648497930000|2022-03-28 20:05:30|379.74|377.34|379.74|377.34|379.74|377.34|379.74|377.34|0
1648497950000|2022-03-28 20:05:50|379.88|377.48|379.88|377.48|379.88|377.48|379.88|377.48|0
1648497970000|2022-03-28 20:06:10|380.02|377.62|380.02|377.62|380.02|377.62|380.02|377.62|0
1648497990000|2022-03-28 20:06:30|380.3|377.9|380.44|378.04|380.44|378.04|380.3|377.9|0
1648498000000|2022-03-28 20:06:40|380.02|377.62|380.02|377.62|380.02|377.62|380.02|377.62|0
1648498020000|2022-03-28 20:07:00|380.3|377.9|380.3|377.9|380.3|377.9|380.3|377.9|0
1648498030000|2022-03-28 20:07:10|380.44|378.04|379.88|377.48|380.44|378.04|379.88|377.48|0
1648498040000|2022-03-28 20:07:20|379.95|377.55|379.88|377.48|379.95|377.55|379.88|377.48|0
1648498050000|2022-03-28 20:07:30|380.02|377.62|380.02|377.62|380.02|377.62|380.02|377.62|0
1648498060000|2022-03-28 20:07:40|380.16|377.76|380.3|377.9|380.3|377.9|380.16|377.76|0
1648498070000|2022-03-28 20:07:50|379.88|377.48|379.88|377.48|379.88|377.48|379.88|377.48|0
1648498090000|2022-03-28 20:08:10|380.02|377.62|380.02|377.62|380.02|377.62|380.02|377.62|0
1648498100000|2022-03-28 20:08:20|379.88|377.48|380.02|377.62|380.02|377.62|379.88|377.48|0
1648498190000|2022-03-28 20:09:50|379.88|377.48|379.74|377.34|379.88|377.48|379.74|377.34|0
1648498200000|2022-03-28 20:10:00|379.88|377.48|380.15|377.75|380.15|377.75|379.88|377.48|0
1648498210000|2022-03-28 20:10:10|380.29|377.89|380.02|377.62|380.29|377.89|380.02|377.62|0
1648498220000|2022-03-28 20:10:20|380.01|377.61|380.01|377.61|380.01|377.61|380.01|377.61|0
1648498240000|2022-03-28 20:10:40|380.29|377.89|380.01|377.61|380.29|377.89|380.01|377.61|0
1648498250000|2022-03-28 20:10:50|379.88|377.48|379.88|377.48|379.88|377.48|379.88|377.48|0
1648498260000|2022-03-28 20:11:00|379.74|377.34|379.74|377.34|379.74|377.34|379.74|377.34|0
1648498270000|2022-03-28 20:11:10|379.88|377.48|380.01|377.61|380.01|377.61|379.88|377.48|0
1648498280000|2022-03-28 20:11:20|380.15|377.75|379.87|377.47|380.15|377.75|379.87|377.47|0
1648498290000|2022-03-28 20:11:30|379.74|377.34|379.87|377.47|379.87|377.47|379.74|377.34|0
1648498330000|2022-03-28 20:12:10|380.01|377.61|380.01|377.61|380.01|377.61|380.01|377.61|0
1648498350000|2022-03-28 20:12:30|379.87|377.47|379.87|377.47|379.87|377.47|379.87|377.47|0
1648498360000|2022-03-28 20:12:40|380.01|377.61|379.87|377.47|380.01|377.61|379.87|377.47|0
1648498370000|2022-03-28 20:12:50|380.01|377.61|379.95|377.55|380.01|377.61|379.95|377.55|0
1648498380000|2022-03-28 20:13:00|380.01|377.61|380.01|377.61|380.01|377.61|379.95|377.55|0
1648498460000|2022-03-28 20:14:20|379.87|377.47|379.87|377.47|379.87|377.47|379.87|377.47|0
1648498510000|2022-03-28 20:15:10|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1648498520000|2022-03-28 20:15:20|379.93|377.13|379.93|377.13|379.93|377.13|379.93|377.13|0
1648498530000|2022-03-28 20:15:30|379.79|376.99|379.93|377.13|379.93|377.13|379.79|376.99|0
1648498550000|2022-03-28 20:15:50|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1648498570000|2022-03-28 20:16:10|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1648498910000|2022-03-28 20:21:50|380.14|377.34|380.21|377.41|380.21|377.41|380.14|377.34|0
1648498920000|2022-03-28 20:22:00|380.49|377.69|380.35|377.55|380.49|377.69|380.35|377.55|0
1648498930000|2022-03-28 20:22:10|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1648499090000|2022-03-28 20:24:50|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1648499110000|2022-03-28 20:25:10|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1648499210000|2022-03-28 20:26:50|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1648499230000|2022-03-28 20:27:10|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1648499410000|2022-03-28 20:30:10|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1648499420000|2022-03-28 20:30:20|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1648499430000|2022-03-28 20:30:30|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1648499440000|2022-03-28 20:30:40|380.21|377.41|380.14|377.34|380.21|377.41|380.14|377.34|0
1648499450000|2022-03-28 20:30:50|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1648499460000|2022-03-28 20:31:00|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1648499470000|2022-03-28 20:31:10|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1648499560000|2022-03-28 20:32:40|380.21|377.41|380.07|377.27|380.21|377.41|380.07|377.27|0
1648499570000|2022-03-28 20:32:50|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1648499580000|2022-03-28 20:33:00|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1648499700000|2022-03-28 20:35:00|380.14|377.34|380.14|377.34|380.14|377.34|380.07|377.27|0
1648499710000|2022-03-28 20:35:10|380.07|377.27|380.21|377.41|380.21|377.41|380.07|377.27|0
1648499720000|2022-03-28 20:35:20|380.14|377.34|380.21|377.41|380.21|377.41|380.14|377.34|0
1648499750000|2022-03-28 20:35:50|380.14|377.34|380.14|377.34|380.14|377.34|380.07|377.27|0
1648499760000|2022-03-28 20:36:00|380.21|377.41|380.14|377.34|380.21|377.41|380.14|377.34|0
1648499770000|2022-03-28 20:36:10|380.07|377.27|380.21|377.41|380.21|377.41|380.07|377.27|0
1648499780000|2022-03-28 20:36:20|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1648499790000|2022-03-28 20:36:30|380.21|377.41|380.07|377.27|380.21|377.41|380.07|377.27|0
1648499890000|2022-03-28 20:38:10|380.06|377.26|380.06|377.26|380.06|377.26|380.06|377.26|0
1648499950000|2022-03-28 20:39:10|380.2|377.4|380.06|377.26|380.2|377.4|380.06|377.26|0
1648499960000|2022-03-28 20:39:20|380.14|377.34|380.06|377.26|380.14|377.34|380.06|377.26|0
1648499990000|2022-03-28 20:39:50|380.14|377.34|380.06|377.26|380.14|377.34|380.06|377.26|0
1648500000000|2022-03-28 20:40:00|380.14|377.34|380.2|377.4|380.2|377.4|380.14|377.34|0
1648500300000|2022-03-28 20:45:00|380.06|377.26|380.2|377.4|380.2|377.4|380.06|377.26|0
1648500330000|2022-03-28 20:45:30|380.06|377.26|380.06|377.26|380.06|377.26|380.06|377.26|0
1648500370000|2022-03-28 20:46:10|380.2|377.4|380.2|377.4|380.2|377.4|380.2|377.4|0
1648501190000|2022-03-28 20:59:50|380.13|377.33|380.27|377.47|380.27|377.47|380.13|377.33|0
1648501200000|2022-03-28 21:00:00|380.25|377.45|380.25|377.45|380.25|377.45|380.25|377.45|0
1648501220000|2022-03-28 21:00:20|380.22|377.42|380.22|377.42|380.22|377.42|380.22|377.42|0
1648501240000|2022-03-28 21:00:40|380.25|377.45|380.25|377.45|380.25|377.45|380.25|377.45|0
1648501280000|2022-03-28 21:01:20|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1648501300000|2022-03-28 21:01:40|380.25|377.45|380.25|377.45|380.25|377.45|380.25|377.45|0
1648501320000|2022-03-28 21:02:00|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1648501330000|2022-03-28 21:02:10|380.29|377.49|380.27|377.47|380.29|377.49|380.27|377.47|0
1648501340000|2022-03-28 21:02:20|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1648501540000|2022-03-28 21:05:40|380.27|377.47|380.27|377.47|380.27|377.47|380.27|377.47|0
1648501550000|2022-03-28 21:05:50|380.24|377.44|380.24|377.44|380.24|377.44|380.24|377.44|0
1648501560000|2022-03-28 21:06:00|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1648501570000|2022-03-28 21:06:10|380.33|377.53|380.43|377.63|380.43|377.63|380.33|377.53|0
1648501580000|2022-03-28 21:06:20|380.37|377.57|380.37|377.57|380.37|377.57|380.37|377.57|0
1648501610000|2022-03-28 21:06:50|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1648501720000|2022-03-28 21:08:40|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1648501740000|2022-03-28 21:09:00|380.43|377.63|380.43|377.63|380.43|377.63|380.43|377.63|0
1648501750000|2022-03-28 21:09:10|380.37|377.57|380.37|377.57|380.37|377.57|380.37|377.57|0
1648501760000|2022-03-28 21:09:20|380.55|377.75|380.55|377.75|380.55|377.75|380.55|377.75|0
1648501770000|2022-03-28 21:09:30|380.44|377.64|380.37|377.57|380.44|377.64|380.37|377.57|0
1648501780000|2022-03-28 21:09:40|380.43|377.63|380.43|377.63|380.43|377.63|380.43|377.63|0
1648501790000|2022-03-28 21:09:50|380.37|377.57|380.37|377.57|380.37|377.57|380.37|377.57|0
1648501810000|2022-03-28 21:10:10|380.39|377.59|380.39|377.59|380.39|377.59|380.39|377.59|0
1648501840000|2022-03-28 21:10:40|380.34|377.54|380.34|377.54|380.34|377.54|380.34|377.54|0
1648501900000|2022-03-28 21:11:40|380.55|377.75|380.55|377.75|380.55|377.75|380.55|377.75|0
1648501920000|2022-03-28 21:12:00|380.53|377.73|380.53|377.73|380.53|377.73|380.53|377.73|0
1648501930000|2022-03-28 21:12:10|380.4|377.6|380.34|377.54|380.4|377.6|380.34|377.54|0
1648501940000|2022-03-28 21:12:20|380.37|377.57|380.39|377.59|380.39|377.59|380.37|377.57|0
1648501950000|2022-03-28 21:12:30|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1648501960000|2022-03-28 21:12:40|380.53|377.73|380.53|377.73|380.53|377.73|380.53|377.73|0
1648501980000|2022-03-28 21:13:00|380.63|377.83|380.63|377.83|380.63|377.83|380.63|377.83|0
1648501990000|2022-03-28 21:13:10|380.53|377.73|380.53|377.73|380.53|377.73|380.53|377.73|0
1648502060000|2022-03-28 21:14:20|380.4|377.6|380.4|377.6|380.4|377.6|380.4|377.6|0
1648502070000|2022-03-28 21:14:30|380.55|377.75|380.55|377.75|380.55|377.75|380.55|377.75|0
1648502110000|2022-03-28 21:15:10|380.36|377.56|380.36|377.56|380.36|377.56|380.36|377.56|0
1648502130000|2022-03-28 21:15:30|380.4|377.6|380.34|377.54|380.4|377.6|380.34|377.54|0
1648502140000|2022-03-28 21:15:40|380.4|377.6|380.4|377.6|380.4|377.6|380.4|377.6|0
1648502170000|2022-03-28 21:16:10|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1648502180000|2022-03-28 21:16:20|380.43|377.63|380.43|377.63|380.43|377.63|380.43|377.63|0
1648502200000|2022-03-28 21:16:40|380.44|377.64|380.44|377.64|380.44|377.64|380.44|377.64|0
1648502330000|2022-03-28 21:18:50|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1648502340000|2022-03-28 21:19:00|380.5|377.7|380.5|377.7|380.5|377.7|380.5|377.7|0
1648502370000|2022-03-28 21:19:30|380.44|377.64|380.5|377.7|380.5|377.7|380.44|377.64|0
1648502380000|2022-03-28 21:19:40|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1648502410000|2022-03-28 21:20:10|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1648502430000|2022-03-28 21:20:30|380.49|377.69|380.5|377.7|380.5|377.7|380.49|377.69|0
1648502440000|2022-03-28 21:20:40|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1648502450000|2022-03-28 21:20:50|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1648502470000|2022-03-28 21:21:10|380.5|377.7|380.5|377.7|380.5|377.7|380.5|377.7|0
1648502490000|2022-03-28 21:21:30|380.52|377.72|380.52|377.72|380.52|377.72|380.52|377.72|0
1648502500000|2022-03-28 21:21:40|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1648502520000|2022-03-28 21:22:00|380.67|377.87|380.69|377.89|380.69|377.89|380.67|377.87|0
1648502540000|2022-03-28 21:22:20|380.67|377.87|380.69|377.89|380.69|377.89|380.67|377.87|0
1648502550000|2022-03-28 21:22:30|380.67|377.87|380.67|377.87|380.67|377.87|380.67|377.87|0
1648502580000|2022-03-28 21:23:00|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1648502590000|2022-03-28 21:23:10|380.62|377.82|380.52|377.72|380.62|377.82|380.52|377.72|0
1648502600000|2022-03-28 21:23:20|380.62|377.82|380.48|377.68|380.62|377.82|380.48|377.68|0
1648502620000|2022-03-28 21:23:40|380.61|377.81|380.36|377.56|380.61|377.81|380.36|377.56|0
1648502630000|2022-03-28 21:23:50|380.34|377.54|380.36|377.56|380.36|377.56|380.34|377.54|0
1648502650000|2022-03-28 21:24:10|380.34|377.54|380.34|377.54|380.34|377.54|380.34|377.54|0
1648502680000|2022-03-28 21:24:40|380.44|377.64|380.4|377.6|380.44|377.64|380.4|377.6|0
1648502690000|2022-03-28 21:24:50|380.38|377.58|380.34|377.54|380.38|377.58|380.34|377.54|0
1648502700000|2022-03-28 21:25:00|380.28|377.48|380.5|377.7|380.5|377.7|380.28|377.48|0
1648502720000|2022-03-28 21:25:20|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1648502740000|2022-03-28 21:25:40|380.34|377.54|380.34|377.54|380.34|377.54|380.34|377.54|0
1648502780000|2022-03-28 21:26:20|380.3|377.5|380.3|377.5|380.3|377.5|380.3|377.5|0
1648502830000|2022-03-28 21:27:10|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1648502860000|2022-03-28 21:27:40|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1648502910000|2022-03-28 21:28:30|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1648502920000|2022-03-28 21:28:40|380.26|377.46|380.26|377.46|380.26|377.46|380.26|377.46|0
1648502940000|2022-03-28 21:29:00|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1648502950000|2022-03-28 21:29:10|380.46|377.66|380.44|377.64|380.46|377.66|380.44|377.64|0
1648502960000|2022-03-28 21:29:20|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1648502980000|2022-03-28 21:29:40|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1648503040000|2022-03-28 21:30:40|380.84|378.04|380.84|378.04|380.84|378.04|380.84|378.04|0
1648503050000|2022-03-28 21:30:50|380.73|377.93|380.74|377.94|380.74|377.94|380.73|377.93|0
1648503080000|2022-03-28 21:31:20|380.68|377.88|380.68|377.88|380.68|377.88|380.68|377.88|0
1648503090000|2022-03-28 21:31:30|380.74|377.94|380.74|377.94|380.74|377.94|380.74|377.94|0
1648503120000|2022-03-28 21:32:00|380.73|377.93|380.73|377.93|380.73|377.93|380.73|377.93|0
1648503130000|2022-03-28 21:32:10|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1648503160000|2022-03-28 21:32:40|380.74|377.94|380.56|377.76|380.74|377.94|380.56|377.76|0
1648503170000|2022-03-28 21:32:50|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1648503180000|2022-03-28 21:33:00|380.5|377.7|380.5|377.7|380.5|377.7|380.5|377.7|0
1648503200000|2022-03-28 21:33:20|380.52|377.72|380.52|377.72|380.52|377.72|380.52|377.72|0
1648503210000|2022-03-28 21:33:30|380.54|377.74|380.54|377.74|380.54|377.74|380.54|377.74|0
1648503230000|2022-03-28 21:33:50|380.56|377.76|380.56|377.76|380.56|377.76|380.56|377.76|0
1648503250000|2022-03-28 21:34:10|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1648503420000|2022-03-28 21:37:00|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1648503430000|2022-03-28 21:37:10|380.48|377.68|380.5|377.7|380.5|377.7|380.4|377.6|0
1648503460000|2022-03-28 21:37:40|380.54|377.74|380.54|377.74|380.54|377.74|380.54|377.74|0
1648503590000|2022-03-28 21:39:50|380.52|377.72|380.52|377.72|380.52|377.72|380.52|377.72|0
1648503630000|2022-03-28 21:40:30|380.54|377.74|380.54|377.74|380.54|377.74|380.54|377.74|0
1648503640000|2022-03-28 21:40:40|380.42|377.62|380.42|377.62|380.42|377.62|380.42|377.62|0
1648503650000|2022-03-28 21:40:50|380.58|377.78|380.58|377.78|380.58|377.78|380.58|377.78|0
1648503680000|2022-03-28 21:41:20|380.74|377.94|380.74|377.94|380.74|377.94|380.74|377.94|0
1648503730000|2022-03-28 21:42:10|380.76|377.96|380.76|377.96|380.76|377.96|380.76|377.96|0
1648503800000|2022-03-28 21:43:20|380.78|377.98|380.78|377.98|380.78|377.98|380.78|377.98|0
1648503910000|2022-03-28 21:45:10|380.72|377.92|380.72|377.92|380.72|377.92|380.72|377.92|0
1648503930000|2022-03-28 21:45:30|380.62|377.82|380.62|377.82|380.62|377.82|380.62|377.82|0
1648504020000|2022-03-28 21:47:00|380.6|377.8|380.61|377.81|380.64|377.84|380.6|377.8|0
1648504030000|2022-03-28 21:47:10|380.72|377.92|380.72|377.92|380.72|377.92|380.72|377.92|0
1648504050000|2022-03-28 21:47:30|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1648504060000|2022-03-28 21:47:40|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1648504080000|2022-03-28 21:48:00|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1648504140000|2022-03-28 21:49:00|380.43|377.63|380.43|377.63|380.43|377.63|380.43|377.63|0
1648504150000|2022-03-28 21:49:10|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1648504160000|2022-03-28 21:49:20|380.39|377.59|380.39|377.59|380.39|377.59|380.39|377.59|0
1648504170000|2022-03-28 21:49:30|380.64|377.84|380.57|377.77|380.64|377.84|380.57|377.77|0
1648504210000|2022-03-28 21:50:10|380.66|377.86|380.66|377.86|380.66|377.86|380.66|377.86|0
1648504220000|2022-03-28 21:50:20|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1648504250000|2022-03-28 21:50:50|380.61|377.81|380.61|377.81|380.61|377.81|380.61|377.81|0
1648504260000|2022-03-28 21:51:00|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1648504290000|2022-03-28 21:51:30|380.57|377.77|380.57|377.77|380.57|377.77|380.57|377.77|0
1648504300000|2022-03-28 21:51:40|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1648504310000|2022-03-28 21:51:50|380.55|377.75|380.57|377.77|380.57|377.77|380.55|377.75|0
1648504480000|2022-03-28 21:54:40|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1648504520000|2022-03-28 21:55:20|380.55|377.75|380.55|377.75|380.55|377.75|380.55|377.75|0
1648504570000|2022-03-28 21:56:10|380.53|377.73|380.53|377.73|380.53|377.73|380.53|377.73|0
1648504580000|2022-03-28 21:56:20|380.55|377.75|380.55|377.75|380.55|377.75|380.55|377.75|0
1648504690000|2022-03-28 21:58:10|380.53|377.73|380.53|377.73|380.53|377.73|380.53|377.73|0
1648504700000|2022-03-28 21:58:20|380.51|377.71|380.51|377.71|380.51|377.71|380.51|377.71|0
1648504720000|2022-03-28 21:58:40|380.53|377.73|380.51|377.71|380.53|377.73|380.51|377.71|0
1648504730000|2022-03-28 21:58:50|380.41|377.61|380.41|377.61|380.41|377.61|380.41|377.61|0
1648504770000|2022-03-28 21:59:30|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1648504780000|2022-03-28 21:59:40|380.41|377.61|380.43|377.63|380.45|377.65|380.41|377.61|0
1648504800000|2022-03-28 22:00:00|380.53|377.73|381.09|378.29|381.09|378.29|380.53|377.73|0
1648504810000|2022-03-28 22:00:10|380.95|378.15|381.15|378.35|381.15|378.35|380.95|378.15|0
1648504820000|2022-03-28 22:00:20|381.37|378.57|381.01|378.21|381.37|378.57|380.87|378.07|0
1648504830000|2022-03-28 22:00:30|381.15|378.35|381.23|378.43|381.23|378.43|381.15|378.35|0
1648504840000|2022-03-28 22:00:40|381.29|378.49|381.43|378.63|381.43|378.63|381.29|378.49|0
1648504850000|2022-03-28 22:00:50|381.37|378.57|381.29|378.49|381.37|378.57|381.15|378.35|0
1648504860000|2022-03-28 22:01:00|381.23|378.43|381.43|378.63|381.43|378.63|381.23|378.43|0
1648504870000|2022-03-28 22:01:10|381.57|378.77|381.51|378.71|381.57|378.77|381.51|378.71|0
1648504880000|2022-03-28 22:01:20|381.71|378.91|381.43|378.63|381.71|378.91|381.43|378.63|0
1648504890000|2022-03-28 22:01:30|381.51|378.71|381.43|378.63|381.51|378.71|381.43|378.63|0
1648504900000|2022-03-28 22:01:40|381.29|378.49|381.57|378.77|381.57|378.77|381.29|378.49|0
1648504910000|2022-03-28 22:01:50|381.43|378.63|381.43|378.63|381.43|378.63|381.43|378.63|0
1648504920000|2022-03-28 22:02:00|381.57|378.77|381.57|378.77|381.57|378.77|381.57|378.77|0
1648504930000|2022-03-28 22:02:10|381.43|378.63|381.43|378.63|381.43|378.63|381.43|378.63|0
1648504940000|2022-03-28 22:02:20|381.29|378.49|381.43|378.63|381.43|378.63|381.29|378.49|0
1648504950000|2022-03-28 22:02:30|381.36|378.56|381.43|378.63|381.43|378.63|381.36|378.56|0
1648504960000|2022-03-28 22:02:40|381.29|378.49|381.43|378.63|381.43|378.63|381.29|378.49|0
1648504980000|2022-03-28 22:03:00|381.57|378.77|381.57|378.77|381.57|378.77|381.57|378.77|0
1648504990000|2022-03-28 22:03:10|381.5|378.7|381.57|378.77|381.57|378.77|381.5|378.7|0
1648505000000|2022-03-28 22:03:20|381.64|378.84|381.57|378.77|381.64|378.84|381.57|378.77|0
1648505010000|2022-03-28 22:03:30|381.43|378.63|381.43|378.63|381.43|378.63|381.43|378.63|0
1648505020000|2022-03-28 22:03:40|381.57|378.77|381.71|378.91|381.71|378.91|381.57|378.77|0
1648505030000|2022-03-28 22:03:50|381.64|378.84|381.57|378.77|381.64|378.84|381.57|378.77|0
1648505050000|2022-03-28 22:04:10|381.64|378.84|381.71|378.91|381.71|378.91|381.64|378.84|0
1648505070000|2022-03-28 22:04:30|381.78|378.98|381.85|379.05|381.85|379.05|381.78|378.98|0
1648505080000|2022-03-28 22:04:40|381.71|378.91|381.78|378.98|381.85|379.05|381.71|378.91|0
1648505090000|2022-03-28 22:04:50|381.71|378.91|381.57|378.77|381.78|378.98|381.57|378.77|0
1648505100000|2022-03-28 22:05:00|381.71|378.91|381.71|378.91|381.71|378.91|381.71|378.91|0
1648505110000|2022-03-28 22:05:10|381.85|379.05|381.78|378.98|381.85|379.05|381.78|378.98|0
1648505120000|2022-03-28 22:05:20|381.71|378.91|381.57|378.77|381.71|378.91|381.57|378.77|0
1648505130000|2022-03-28 22:05:30|381.71|378.91|381.71|378.91|381.71|378.91|381.64|378.84|0
1648505140000|2022-03-28 22:05:40|381.64|378.84|381.57|378.77|381.64|378.84|381.57|378.77|0
1648505160000|2022-03-28 22:06:00|381.64|378.84|381.57|378.77|381.64|378.84|381.57|378.77|0
1648505170000|2022-03-28 22:06:10|381.71|378.91|381.64|378.84|381.71|378.91|381.64|378.84|0
1648505180000|2022-03-28 22:06:20|381.57|378.77|381.71|378.91|381.71|378.91|381.57|378.77|0
1648505210000|2022-03-28 22:06:50|381.85|379.05|381.71|378.91|381.85|379.05|381.71|378.91|0
1648505220000|2022-03-28 22:07:00|381.57|378.77|381.57|378.77|381.57|378.77|381.57|378.77|0
1648505240000|2022-03-28 22:07:20|381.71|378.91|381.64|378.84|381.71|378.91|381.64|378.84|0
1648505250000|2022-03-28 22:07:30|381.71|378.91|381.85|379.05|381.85|379.05|381.71|378.91|0
1648505260000|2022-03-28 22:07:40|381.71|378.91|381.71|378.91|381.71|378.91|381.71|378.91|0
1648505270000|2022-03-28 22:07:50|381.85|379.05|381.85|379.05|381.85|379.05|381.85|379.05|0
1648505300000|2022-03-28 22:08:20|381.99|379.19|381.99|379.19|381.99|379.19|381.99|379.19|0
1648505320000|2022-03-28 22:08:40|381.85|379.05|381.85|379.05|381.85|379.05|381.85|379.05|0
1648505330000|2022-03-28 22:08:50|381.71|378.91|381.71|378.91|381.71|378.91|381.71|378.91|0
1648505340000|2022-03-28 22:09:00|381.57|378.77|381.64|378.84|381.64|378.84|381.57|378.77|0
1648505350000|2022-03-28 22:09:10|381.57|378.77|381.57|378.77|381.57|378.77|381.57|378.77|0
1648505380000|2022-03-28 22:09:40|381.71|378.91|381.71|378.91|381.71|378.91|381.71|378.91|0
1648505390000|2022-03-28 22:09:50|381.64|378.84|381.71|378.91|381.71|378.91|381.64|378.84|0
1648505410000|2022-03-28 22:10:10|381.85|379.05|381.99|379.19|381.99|379.19|381.85|379.05|0
1648505430000|2022-03-28 22:10:30|381.85|379.05|381.85|379.05|381.85|379.05|381.85|379.05|0
1648505450000|2022-03-28 22:10:50|381.99|379.19|381.99|379.19|381.99|379.19|381.99|379.19|0
1648505460000|2022-03-28 22:11:00|381.85|379.05|381.85|379.05|381.85|379.05|381.85|379.05|0
1648505480000|2022-03-28 22:11:20|382.41|379.61|382.41|379.61|382.41|379.61|382.41|379.61|0
1648505490000|2022-03-28 22:11:30|382.55|379.75|382.55|379.75|382.55|379.75|382.55|379.75|0
1648505500000|2022-03-28 22:11:40|382.41|379.61|382.34|379.54|382.41|379.61|382.27|379.47|0
1648505510000|2022-03-28 22:11:50|382.27|379.47|382.27|379.47|382.27|379.47|382.27|379.47|0
1648505530000|2022-03-28 22:12:10|382.41|379.61|382.27|379.47|382.41|379.61|382.27|379.47|0
1648505560000|2022-03-28 22:12:40|382.2|379.4|382.2|379.4|382.2|379.4|382.2|379.4|0
1648505570000|2022-03-28 22:12:50|382.13|379.33|382.13|379.33|382.13|379.33|382.13|379.33|0
1648505590000|2022-03-28 22:13:10|382.2|379.4|382.27|379.47|382.27|379.47|382.2|379.4|0
1648505600000|2022-03-28 22:13:20|382.41|379.61|382.41|379.61|382.41|379.61|382.41|379.61|0
1648505610000|2022-03-28 22:13:30|382.48|379.68|382.41|379.61|382.48|379.68|382.27|379.47|0
1648505620000|2022-03-28 22:13:40|382.27|379.47|382.27|379.47|382.27|379.47|382.27|379.47|0
1648505650000|2022-03-28 22:14:10|382.13|379.33|382.27|379.47|382.27|379.47|382.13|379.33|0
1648505660000|2022-03-28 22:14:20|382.2|379.4|381.71|378.91|382.2|379.4|381.71|378.91|0
1648505670000|2022-03-28 22:14:30|381.78|378.98|381.71|378.91|381.78|378.98|381.71|378.91|0
1648505680000|2022-03-28 22:14:40|381.85|379.05|381.85|379.05|381.85|379.05|381.85|379.05|0
1648505700000|2022-03-28 22:15:00|381.78|378.98|381.71|378.91|381.78|378.98|381.71|378.91|0
1648505710000|2022-03-28 22:15:10|381.57|378.77|381.64|378.84|381.71|378.91|381.57|378.77|0
1648505720000|2022-03-28 22:15:20|381.71|378.91|381.71|378.91|381.71|378.91|381.71|378.91|0
1648505760000|2022-03-28 22:16:00|381.78|378.98|381.78|378.98|381.78|378.98|381.78|378.98|0
1648505770000|2022-03-28 22:16:10|381.71|378.91|381.71|378.91|381.71|378.91|381.71|378.91|0
1648505830000|2022-03-28 22:17:10|381.85|379.05|381.78|378.98|381.85|379.05|381.71|378.91|0
1648505840000|2022-03-28 22:17:20|381.85|379.05|381.85|379.05|381.85|379.05|381.85|379.05|0
1648505860000|2022-03-28 22:17:40|381.71|378.91|381.78|378.98|381.78|378.98|381.71|378.91|0
1648505880000|2022-03-28 22:18:00|381.85|379.05|381.99|379.19|381.99|379.19|381.85|379.05|0
1648505890000|2022-03-28 22:18:10|382.13|379.33|382.06|379.26|382.13|379.33|381.99|379.19|0
1648505900000|2022-03-28 22:18:20|382.13|379.33|381.99|379.19|382.13|379.33|381.99|379.19|0
1648505910000|2022-03-28 22:18:30|381.92|379.12|381.99|379.19|381.99|379.19|381.92|379.12|0
1648505920000|2022-03-28 22:18:40|381.85|379.05|381.85|379.05|381.85|379.05|381.85|379.05|0
1648505950000|2022-03-28 22:19:10|381.92|379.12|381.92|379.12|381.92|379.12|381.92|379.12|0
1648505960000|2022-03-28 22:19:20|381.99|379.19|381.99|379.19|381.99|379.19|381.99|379.19|0
1648505980000|2022-03-28 22:19:40|382.13|379.33|382.13|379.33|382.13|379.33|382.13|379.33|0
1648506000000|2022-03-28 22:20:00|382.06|379.26|381.99|379.19|382.06|379.26|381.99|379.19|0
1648506020000|2022-03-28 22:20:20|381.92|379.12|381.85|379.05|381.92|379.12|381.85|379.05|0
1648506040000|2022-03-28 22:20:40|381.78|378.98|381.71|378.91|381.78|378.98|381.71|378.91|0
1648506050000|2022-03-28 22:20:50|381.78|378.98|381.78|378.98|381.78|378.98|381.71|378.91|0
1648506060000|2022-03-28 22:21:00|381.71|378.91|381.7|378.9|381.71|378.91|381.7|378.9|0
1648506090000|2022-03-28 22:21:30|381.84|379.04|381.84|379.04|381.84|379.04|381.84|379.04|0
1648506100000|2022-03-28 22:21:40|381.78|378.98|381.78|378.98|381.78|378.98|381.78|378.98|0
1648506110000|2022-03-28 22:21:50|381.84|379.04|381.84|379.04|381.84|379.04|381.84|379.04|0
1648506120000|2022-03-28 22:22:00|381.78|378.98|381.84|379.04|381.84|379.04|381.78|378.98|0
1648506150000|2022-03-28 22:22:30|381.98|379.18|381.98|379.18|381.98|379.18|381.98|379.18|0
1648506160000|2022-03-28 22:22:40|381.92|379.12|381.98|379.18|381.98|379.18|381.92|379.12|0
1648506170000|2022-03-28 22:22:50|381.92|379.12|381.98|379.18|381.98|379.18|381.92|379.12|0
1648506180000|2022-03-28 22:23:00|381.84|379.04|381.84|379.04|381.84|379.04|381.84|379.04|0
1648506190000|2022-03-28 22:23:10|381.98|379.18|381.92|379.12|381.98|379.18|381.92|379.12|0
1648506210000|2022-03-28 22:23:30|381.98|379.18|381.98|379.18|381.98|379.18|381.98|379.18|0
1648506230000|2022-03-28 22:23:50|381.84|379.04|381.78|378.98|381.84|379.04|381.78|378.98|0
1648506240000|2022-03-28 22:24:00|381.84|379.04|381.84|379.04|381.84|379.04|381.84|379.04|0
1648506280000|2022-03-28 22:24:40|381.7|378.9|381.7|378.9|381.7|378.9|381.7|378.9|0
1648506320000|2022-03-28 22:25:20|381.98|379.18|381.98|379.18|381.98|379.18|381.98|379.18|0
1648506330000|2022-03-28 22:25:30|381.84|379.04|381.92|379.12|381.92|379.12|381.84|379.04|0
1648506340000|2022-03-28 22:25:40|381.98|379.18|381.98|379.18|381.98|379.18|381.84|379.04|0
1648506450000|2022-03-28 22:27:30|382.06|379.26|381.98|379.18|382.06|379.26|381.98|379.18|0
1648506470000|2022-03-28 22:27:50|382.12|379.32|382.12|379.32|382.12|379.32|382.12|379.32|0
1648506480000|2022-03-28 22:28:00|381.98|379.18|381.98|379.18|381.98|379.18|381.98|379.18|0
1648506510000|2022-03-28 22:28:30|381.92|379.12|381.92|379.12|381.92|379.12|381.92|379.12|0
1648506520000|2022-03-28 22:28:40|381.98|379.18|381.98|379.18|381.98|379.18|381.98|379.18|0
1648506560000|2022-03-28 22:29:20|382.12|379.32|382.12|379.32|382.12|379.32|382.12|379.32|0
1648506570000|2022-03-28 22:29:30|381.98|379.18|381.98|379.18|381.98|379.18|381.98|379.18|0
1648506600000|2022-03-28 22:30:00|381.84|379.04|381.7|378.9|381.84|379.04|381.7|378.9|0
1648506610000|2022-03-28 22:30:10|381.56|378.76|381.14|378.34|381.56|378.76|381|378.2|0
1648506620000|2022-03-28 22:30:20|381.35|378.55|381.28|378.48|381.35|378.55|381.28|378.48|0
1648506630000|2022-03-28 22:30:30|381.21|378.41|381.14|378.34|381.21|378.41|381.14|378.34|0
1648506640000|2022-03-28 22:30:40|381.28|378.48|381.28|378.48|381.28|378.48|381.28|378.48|0
1648506650000|2022-03-28 22:30:50|381.42|378.62|381.28|378.48|381.42|378.62|381.28|378.48|0
1648506660000|2022-03-28 22:31:00|381.07|378.27|380.86|378.06|381.07|378.27|380.86|378.06|0
1648506670000|2022-03-28 22:31:10|380.51|377.71|380.65|377.85|380.65|377.85|380.51|377.71|0
1648506680000|2022-03-28 22:31:20|380.72|377.92|380.72|377.92|380.72|377.92|380.72|377.92|0
1648506690000|2022-03-28 22:31:30|380.86|378.06|380.86|378.06|381|378.2|380.86|378.06|0
1648506700000|2022-03-28 22:31:40|380.79|377.99|380.72|377.92|380.86|378.06|380.72|377.92|0
1648506710000|2022-03-28 22:31:50|380.58|377.78|380.58|377.78|380.58|377.78|380.58|377.78|0
1648506730000|2022-03-28 22:32:10|380.72|377.92|380.72|377.92|380.72|377.92|380.65|377.85|0
1648506740000|2022-03-28 22:32:20|380.79|377.99|380.86|378.06|380.86|378.06|380.79|377.99|0
1648506750000|2022-03-28 22:32:30|381|378.2|380.86|378.06|381|378.2|380.86|378.06|0
1648506760000|2022-03-28 22:32:40|380.93|378.13|380.86|378.06|380.93|378.13|380.86|378.06|0
1648506780000|2022-03-28 22:33:00|380.72|377.92|380.58|377.78|380.72|377.92|380.58|377.78|0
1648506790000|2022-03-28 22:33:10|380.72|377.92|381|378.2|381|378.2|380.72|377.92|0
1648506800000|2022-03-28 22:33:20|380.86|378.06|380.86|378.06|380.86|378.06|380.86|378.06|0
1648506820000|2022-03-28 22:33:40|380.72|377.92|380.86|378.06|380.86|378.06|380.72|377.92|0
1648506830000|2022-03-28 22:33:50|381|378.2|381|378.2|381|378.2|381|378.2|0
1648506840000|2022-03-28 22:34:00|381.14|378.34|381.14|378.34|381.14|378.34|381.14|378.34|0
1648506870000|2022-03-28 22:34:30|381.28|378.48|381.28|378.48|381.28|378.48|381.21|378.41|0
1648506900000|2022-03-28 22:35:00|381.49|378.69|381.14|378.34|381.49|378.69|381.14|378.34|0
1648506910000|2022-03-28 22:35:10|381|378.2|381|378.2|381|378.2|381|378.2|0
1648506930000|2022-03-28 22:35:30|381.14|378.34|381.14|378.34|381.14|378.34|381.14|378.34|0
1648506940000|2022-03-28 22:35:40|381|378.2|381|378.2|381|378.2|381|378.2|0
1648506950000|2022-03-28 22:35:50|380.86|378.06|380.86|378.06|380.86|378.06|380.86|378.06|0
1648507000000|2022-03-28 22:36:40|380.93|378.13|380.93|378.13|380.93|378.13|380.93|378.13|0
1648507010000|2022-03-28 22:36:50|381.14|378.34|381.14|378.34|381.14|378.34|381.14|378.34|0
1648507060000|2022-03-28 22:37:40|381|378.2|381|378.2|381|378.2|381|378.2|0
1648507070000|2022-03-28 22:37:50|380.86|378.06|380.86|378.06|380.86|378.06|380.86|378.06|0
1648507080000|2022-03-28 22:38:00|381|378.2|381|378.2|381|378.2|381|378.2|0
1648507100000|2022-03-28 22:38:20|381.14|378.34|381.14|378.34|381.14|378.34|381.14|378.34|0
1648507160000|2022-03-28 22:39:20|381.07|378.27|381.14|378.34|381.14|378.34|381.07|378.27|0
1648507210000|2022-03-28 22:40:10|381|378.2|381|378.2|381|378.2|381|378.2|0
1648507220000|2022-03-28 22:40:20|381.07|378.27|381.14|378.34|381.21|378.41|381|378.2|0
1648507230000|2022-03-28 22:40:30|381.21|378.41|381.28|378.48|381.28|378.48|381.14|378.34|0
1648507490000|2022-03-28 22:44:50|381.49|378.69|381.7|378.9|381.7|378.9|381.49|378.69|0
1648507500000|2022-03-28 22:45:00|381.56|378.76|381.14|378.34|381.56|378.76|381.14|378.34|0
1648507510000|2022-03-28 22:45:10|381.28|378.48|381.42|378.62|381.42|378.62|381.28|378.48|0
1648507530000|2022-03-28 22:45:30|381.56|378.76|381.56|378.76|381.56|378.76|381.56|378.76|0
1648507560000|2022-03-28 22:46:00|381.7|378.9|381.7|378.9|381.7|378.9|381.7|378.9|0
1648507570000|2022-03-28 22:46:10|381.63|378.83|381.56|378.76|381.63|378.83|381.56|378.76|0
1648507620000|2022-03-28 22:47:00|381.42|378.62|381.56|378.76|381.56|378.76|381.42|378.62|0
1648507640000|2022-03-28 22:47:20|381.42|378.62|381.42|378.62|381.42|378.62|381.42|378.62|0
1648507670000|2022-03-28 22:47:50|381.56|378.76|381.55|378.75|381.56|378.76|381.55|378.75|0
1648507680000|2022-03-28 22:48:00|381.41|378.61|381.41|378.61|381.41|378.61|381.41|378.61|0
1648507710000|2022-03-28 22:48:30|381.55|378.75|381.55|378.75|381.55|378.75|381.55|378.75|0
1648507740000|2022-03-28 22:49:00|381.41|378.61|381.41|378.61|381.41|378.61|381.41|378.61|0
1648507750000|2022-03-28 22:49:10|381.27|378.47|381.13|378.33|381.27|378.47|380.99|378.19|0
1648507760000|2022-03-28 22:49:20|381.21|378.41|381.21|378.41|381.21|378.41|381.21|378.41|0
1648507770000|2022-03-28 22:49:30|381.27|378.47|381.27|378.47|381.27|378.47|381.27|378.47|0
1648507800000|2022-03-28 22:50:00|381.13|378.33|381.13|378.33|381.13|378.33|381.13|378.33|0
1648507810000|2022-03-28 22:50:10|380.99|378.19|380.99|378.19|380.99|378.19|380.99|378.19|0
1648507820000|2022-03-28 22:50:20|380.85|378.05|380.93|378.13|380.93|378.13|380.85|378.05|0
1648507830000|2022-03-28 22:50:30|380.99|378.19|380.99|378.19|380.99|378.19|380.99|378.19|0
1648507840000|2022-03-28 22:50:40|381.13|378.33|381.07|378.27|381.13|378.33|381.07|378.27|0
1648507850000|2022-03-28 22:50:50|381.13|378.33|381.13|378.33|381.13|378.33|381.13|378.33|0
1648507870000|2022-03-28 22:51:10|380.99|378.19|380.99|378.19|380.99|378.19|380.99|378.19|0
1648507880000|2022-03-28 22:51:20|380.85|378.05|380.79|377.99|380.85|378.05|380.79|377.99|0
1648507890000|2022-03-28 22:51:30|380.71|377.91|380.71|377.91|380.71|377.91|380.71|377.91|0
1648507910000|2022-03-28 22:51:50|380.85|378.05|380.99|378.19|380.99|378.19|380.85|378.05|0
1648507920000|2022-03-28 22:52:00|380.85|378.05|380.85|378.05|380.85|378.05|380.85|378.05|0
1648507930000|2022-03-28 22:52:10|380.99|378.19|380.99|378.19|380.99|378.19|380.99|378.19|0
1648507950000|2022-03-28 22:52:30|381.13|378.33|381.27|378.47|381.27|378.47|381.13|378.33|0
1648507960000|2022-03-28 22:52:40|381.13|378.33|381.41|378.61|381.41|378.61|381.13|378.33|0
1648507990000|2022-03-28 22:53:10|381.27|378.47|381.13|378.33|381.27|378.47|381.13|378.33|0
1648508000000|2022-03-28 22:53:20|381.27|378.47|381.27|378.47|381.27|378.47|381.27|378.47|0
1648508020000|2022-03-28 22:53:40|381.41|378.61|381.41|378.61|381.55|378.75|381.41|378.61|0
1648508040000|2022-03-28 22:54:00|381.55|378.75|381.55|378.75|381.55|378.75|381.55|378.75|0
1648508060000|2022-03-28 22:54:20|381.69|378.89|381.69|378.89|381.69|378.89|381.69|378.89|0
1648508080000|2022-03-28 22:54:40|381.55|378.75|381.55|378.75|381.55|378.75|381.55|378.75|0
1648508100000|2022-03-28 22:55:00|381.41|378.61|381.35|378.55|381.41|378.61|381.35|378.55|0
1648508110000|2022-03-28 22:55:10|381.27|378.47|381.27|378.47|381.27|378.47|381.27|378.47|0
1648508120000|2022-03-28 22:55:20|381.13|378.33|381.13|378.33|381.13|378.33|381.13|378.33|0
1648508150000|2022-03-28 22:55:50|380.99|378.19|381.06|378.26|381.13|378.33|380.99|378.19|0
1648508160000|2022-03-28 22:56:00|380.99|378.19|380.71|377.91|380.99|378.19|380.71|377.91|0
1648508170000|2022-03-28 22:56:10|380.85|378.05|380.99|378.19|380.99|378.19|380.85|378.05|0
1648508190000|2022-03-28 22:56:30|380.85|378.05|380.85|378.05|380.85|378.05|380.85|378.05|0
1648508220000|2022-03-28 22:57:00|380.78|377.98|380.85|378.05|380.85|378.05|380.78|377.98|0
1648508230000|2022-03-28 22:57:10|380.78|377.98|380.71|377.91|380.78|377.98|380.71|377.91|0
1648508240000|2022-03-28 22:57:20|380.85|378.05|380.85|378.05|380.85|378.05|380.85|378.05|0
1648508280000|2022-03-28 22:58:00|380.99|378.19|380.99|378.19|380.99|378.19|380.99|378.19|0
1648508290000|2022-03-28 22:58:10|381.06|378.26|381.06|378.26|381.06|378.26|381.06|378.26|0
1648508300000|2022-03-28 22:58:20|381.13|378.33|381.13|378.33|381.13|378.33|381.13|378.33|0
1648508320000|2022-03-28 22:58:40|381.06|378.26|381.13|378.33|381.13|378.33|380.99|378.19|0
1648508340000|2022-03-28 22:59:00|381.06|378.26|380.99|378.19|381.06|378.26|380.99|378.19|0
1648508350000|2022-03-28 22:59:10|381.06|378.26|380.85|378.05|381.06|378.26|380.85|378.05|0
1648508360000|2022-03-28 22:59:20|380.99|378.19|380.99|378.19|380.99|378.19|380.99|378.19|0
1648508370000|2022-03-28 22:59:30|380.71|377.91|380.71|377.91|380.78|377.98|380.71|377.91|0
1648508380000|2022-03-28 22:59:40|380.78|377.98|380.78|377.98|380.78|377.98|380.71|377.91|0
1648508390000|2022-03-28 22:59:50|380.85|378.05|380.85|378.05|380.85|378.05|380.85|378.05|0
1648508400000|2022-03-28 23:00:00|380.57|377.77|380.57|377.77|380.57|377.77|380.57|377.77|0
1648508410000|2022-03-28 23:00:10|380.71|377.91|380.71|377.91|380.71|377.91|380.71|377.91|0
1648508420000|2022-03-28 23:00:20|380.57|377.77|380.57|377.77|380.57|377.77|380.57|377.77|0
1648508440000|2022-03-28 23:00:40|380.71|377.91|380.71|377.91|380.71|377.91|380.71|377.91|0
1648508460000|2022-03-28 23:01:00|380.29|377.49|380.29|377.49|380.43|377.63|380.29|377.49|0
1648508480000|2022-03-28 23:01:20|380.36|377.56|380.43|377.63|380.43|377.63|380.36|377.56|0
1648508490000|2022-03-28 23:01:30|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1648508500000|2022-03-28 23:01:40|380.36|377.56|380.36|377.56|380.36|377.56|380.36|377.56|0
1648508510000|2022-03-28 23:01:50|380.29|377.49|380.43|377.63|380.43|377.63|380.29|377.49|0
1648508520000|2022-03-28 23:02:00|380.36|377.56|380.43|377.63|380.43|377.63|380.36|377.56|0
1648508540000|2022-03-28 23:02:20|380.57|377.77|380.57|377.77|380.57|377.77|380.57|377.77|0
1648508560000|2022-03-28 23:02:40|380.5|377.7|380.5|377.7|380.5|377.7|380.5|377.7|0
1648508570000|2022-03-28 23:02:50|380.43|377.63|380.43|377.63|380.43|377.63|380.43|377.63|0
1648508580000|2022-03-28 23:03:00|380.57|377.77|380.57|377.77|380.57|377.77|380.57|377.77|0
1648508590000|2022-03-28 23:03:10|380.71|377.91|380.71|377.91|380.71|377.91|380.71|377.91|0
1648508630000|2022-03-28 23:03:50|380.85|378.05|380.85|378.05|380.85|378.05|380.71|377.91|0
1648508650000|2022-03-28 23:04:10|380.71|377.91|380.71|377.91|380.71|377.91|380.71|377.91|0
1648508670000|2022-03-28 23:04:30|380.57|377.77|380.71|377.91|380.71|377.91|380.57|377.77|0
1648508710000|2022-03-28 23:05:10|380.78|377.98|380.71|377.91|380.78|377.98|380.71|377.91|0
1648508750000|2022-03-28 23:05:50|380.78|377.98|380.71|377.91|380.78|377.98|380.71|377.91|0
1648508780000|2022-03-28 23:06:20|380.78|377.98|380.71|377.91|380.78|377.98|380.71|377.91|0
1648508810000|2022-03-28 23:06:50|380.57|377.77|380.57|377.77|380.57|377.77|380.57|377.77|0
1648508820000|2022-03-28 23:07:00|380.29|377.49|380.43|377.63|380.43|377.63|380.29|377.49|0
1648508830000|2022-03-28 23:07:10|380.29|377.49|380.36|377.56|380.36|377.56|380.29|377.49|0
1648508840000|2022-03-28 23:07:20|380.43|377.63|380.43|377.63|380.43|377.63|380.43|377.63|0
1648508860000|2022-03-28 23:07:40|380.29|377.49|380.43|377.63|380.43|377.63|380.29|377.49|0
1648508880000|2022-03-28 23:08:00|380.57|377.77|380.71|377.91|380.71|377.91|380.57|377.77|0
1648508890000|2022-03-28 23:08:10|380.57|377.77|380.57|377.77|380.57|377.77|380.57|377.77|0
1648508920000|2022-03-28 23:08:40|380.71|377.91|380.71|377.91|380.71|377.91|380.71|377.91|0
1648508940000|2022-03-28 23:09:00|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1648508950000|2022-03-28 23:09:10|380.57|377.77|380.43|377.63|380.57|377.77|380.43|377.63|0
1648508960000|2022-03-28 23:09:20|380.29|377.49|380.43|377.63|380.43|377.63|380.29|377.49|0
1648508970000|2022-03-28 23:09:30|380.57|377.77|380.57|377.77|380.57|377.77|380.57|377.77|0
1648509000000|2022-03-28 23:10:00|380.43|377.63|380.57|377.77|380.57|377.77|380.43|377.63|0
1648509030000|2022-03-28 23:10:30|380.85|378.05|380.85|378.05|380.85|378.05|380.85|378.05|0
1648509110000|2022-03-28 23:11:50|380.71|377.91|380.71|377.91|380.71|377.91|380.71|377.91|0
1648509130000|2022-03-28 23:12:10|380.64|377.84|380.57|377.77|380.64|377.84|380.5|377.7|0
1648509140000|2022-03-28 23:12:20|380.5|377.7|380.57|377.77|380.57|377.77|380.5|377.7|0
1648509180000|2022-03-28 23:13:00|380.5|377.7|380.57|377.77|380.57|377.77|380.5|377.7|0
1648509200000|2022-03-28 23:13:20|380.78|377.98|380.71|377.91|380.85|378.05|380.71|377.91|0
1648509260000|2022-03-28 23:14:20|380.57|377.77|380.57|377.77|380.57|377.77|380.57|377.77|0
1648509280000|2022-03-28 23:14:40|380.85|378.05|380.85|378.05|380.85|378.05|380.85|378.05|0
1648509290000|2022-03-28 23:14:50|380.71|377.91|380.78|377.98|380.85|378.05|380.71|377.91|0
1648509300000|2022-03-28 23:15:00|380.85|378.05|380.57|377.77|380.85|378.05|380.57|377.77|0
1648509310000|2022-03-28 23:15:10|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1648509320000|2022-03-28 23:15:20|380.57|377.77|380.57|377.77|380.57|377.77|380.57|377.77|0
1648509330000|2022-03-28 23:15:30|380.71|377.91|380.71|377.91|380.71|377.91|380.71|377.91|0
1648509350000|2022-03-28 23:15:50|380.7|377.9|380.7|377.9|380.7|377.9|380.7|377.9|0
1648509360000|2022-03-28 23:16:00|380.84|378.04|380.84|378.04|380.84|378.04|380.84|378.04|0
1648509410000|2022-03-28 23:16:50|380.78|377.98|380.84|378.04|380.84|378.04|380.78|377.98|0
1648509460000|2022-03-28 23:17:40|380.98|378.18|380.98|378.18|380.98|378.18|380.98|378.18|0
1648509480000|2022-03-28 23:18:00|381.12|378.32|381.12|378.32|381.12|378.32|381.12|378.32|0
1648509550000|2022-03-28 23:19:10|381.2|378.4|381.4|378.6|381.4|378.6|381.2|378.4|0
1648509560000|2022-03-28 23:19:20|381.34|378.54|381.26|378.46|381.4|378.6|381.26|378.46|0
1648509570000|2022-03-28 23:19:30|381.12|378.32|381.12|378.32|381.12|378.32|381.12|378.32|0
1648509580000|2022-03-28 23:19:40|381.26|378.46|381.26|378.46|381.26|378.46|381.26|378.46|0
1648509620000|2022-03-28 23:20:20|381.12|378.32|381.12|378.32|381.12|378.32|381.12|378.32|0
1648509650000|2022-03-28 23:20:50|381.26|378.46|381.4|378.6|381.4|378.6|381.26|378.46|0
1648509670000|2022-03-28 23:21:10|381.54|378.74|381.54|378.74|381.54|378.74|381.54|378.74|0
1648509680000|2022-03-28 23:21:20|381.48|378.68|381.54|378.74|381.54|378.74|381.48|378.68|0
1648509690000|2022-03-28 23:21:30|381.62|378.82|381.54|378.74|381.62|378.82|381.54|378.74|0
1648509740000|2022-03-28 23:22:20|381.4|378.6|381.4|378.6|381.4|378.6|381.33|378.53|0
1648509770000|2022-03-28 23:22:50|381.26|378.46|381.26|378.46|381.26|378.46|381.26|378.46|0
1648509780000|2022-03-28 23:23:00|381.12|378.32|381.12|378.32|381.12|378.32|381.12|378.32|0
1648509800000|2022-03-28 23:23:20|381.19|378.39|381.19|378.39|381.19|378.39|381.19|378.39|0
1648509810000|2022-03-28 23:23:30|381.12|378.32|381.12|378.32|381.12|378.32|381.12|378.32|0
1648509820000|2022-03-28 23:23:40|381.19|378.39|381.19|378.39|381.19|378.39|381.19|378.39|0
1648509840000|2022-03-28 23:24:00|381.12|378.32|381.12|378.32|381.19|378.39|381.12|378.32|0
1648509860000|2022-03-28 23:24:20|381.26|378.46|381.26|378.46|381.26|378.46|381.12|378.32|0
1648509870000|2022-03-28 23:24:30|381.19|378.39|381.12|378.32|381.19|378.39|381.12|378.32|0
1648509900000|2022-03-28 23:25:00|380.84|378.04|380.98|378.18|380.98|378.18|380.84|378.04|0
1648509920000|2022-03-28 23:25:20|380.84|378.04|380.84|378.04|380.84|378.04|380.84|378.04|0
1648509950000|2022-03-28 23:25:50|380.98|378.18|381.05|378.25|381.05|378.25|380.98|378.18|0
1648509960000|2022-03-28 23:26:00|381.12|378.32|381.26|378.46|381.26|378.46|381.12|378.32|0
1648509970000|2022-03-28 23:26:10|381.33|378.53|381.4|378.6|381.4|378.6|381.33|378.53|0
1648509990000|2022-03-28 23:26:30|381.33|378.53|381.26|378.46|381.33|378.53|381.26|378.46|0
1648510020000|2022-03-28 23:27:00|381.4|378.6|381.4|378.6|381.4|378.6|381.4|378.6|0
1648510040000|2022-03-28 23:27:20|381.33|378.53|381.26|378.46|381.33|378.53|381.26|378.46|0
1648510070000|2022-03-28 23:27:50|381.12|378.32|381.12|378.32|381.12|378.32|381.12|378.32|0
1648510090000|2022-03-28 23:28:10|380.98|378.18|380.98|378.18|380.98|378.18|380.98|378.18|0
1648510100000|2022-03-28 23:28:20|381.12|378.32|380.98|378.18|381.12|378.32|380.98|378.18|0
1648510120000|2022-03-28 23:28:40|380.84|378.04|380.7|377.9|380.84|378.04|380.7|377.9|0
1648510130000|2022-03-28 23:28:50|380.84|378.04|380.84|378.04|380.84|378.04|380.84|378.04|0
1648510160000|2022-03-28 23:29:20|380.7|377.9|380.7|377.9|380.7|377.9|380.7|377.9|0
1648510170000|2022-03-28 23:29:30|380.49|377.69|380.42|377.62|380.49|377.69|380.42|377.62|0
1648510180000|2022-03-28 23:29:40|380.28|377.48|380.28|377.48|380.28|377.48|380.28|377.48|0
1648510200000|2022-03-28 23:30:00|379.86|377.06|380|377.2|380|377.2|379.86|377.06|0
1648510210000|2022-03-28 23:30:10|380.14|377.34|380|377.2|380.14|377.34|380|377.2|0
1648510220000|2022-03-28 23:30:20|380.07|377.27|380.14|377.34|380.14|377.34|380.07|377.27|0
1648510230000|2022-03-28 23:30:30|380|377.2|380|377.2|380|377.2|380|377.2|0
1648510240000|2022-03-28 23:30:40|379.58|376.78|379.58|376.78|379.58|376.78|379.58|376.78|0
1648510250000|2022-03-28 23:30:50|379.72|376.92|379.72|376.92|379.72|376.92|379.72|376.92|0
1648510260000|2022-03-28 23:31:00|380|377.2|380|377.2|380|377.2|380|377.2|0
1648510270000|2022-03-28 23:31:10|380.14|377.34|380.28|377.48|380.28|377.48|380.14|377.34|0
1648510280000|2022-03-28 23:31:20|380|377.2|380|377.2|380|377.2|380|377.2|0
1648510290000|2022-03-28 23:31:30|380.07|377.27|380.14|377.34|380.14|377.34|380.07|377.27|0
1648510300000|2022-03-28 23:31:40|380.28|377.48|380.42|377.62|380.42|377.62|380.28|377.48|0
1648510330000|2022-03-28 23:32:10|380.35|377.55|380.35|377.55|380.42|377.62|380.35|377.55|0
1648510340000|2022-03-28 23:32:20|380.42|377.62|380.28|377.48|380.42|377.62|380.28|377.48|0
1648510360000|2022-03-28 23:32:40|380.21|377.41|380.28|377.48|380.28|377.48|380.21|377.41|0
1648510380000|2022-03-28 23:33:00|380.35|377.55|380.28|377.48|380.35|377.55|380.28|377.48|0
1648510410000|2022-03-28 23:33:30|380.35|377.55|380.42|377.62|380.42|377.62|380.35|377.55|0
1648510430000|2022-03-28 23:33:50|380.56|377.76|380.56|377.76|380.56|377.76|380.56|377.76|0
1648510440000|2022-03-28 23:34:00|380.42|377.62|380.14|377.34|380.42|377.62|380.14|377.34|0
1648510450000|2022-03-28 23:34:10|380|377.2|380|377.2|380|377.2|380|377.2|0
1648510460000|2022-03-28 23:34:20|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1648510470000|2022-03-28 23:34:30|379.72|376.92|380|377.2|380|377.2|379.72|376.92|0
1648510480000|2022-03-28 23:34:40|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1648510490000|2022-03-28 23:34:50|380.28|377.48|380.14|377.34|380.28|377.48|380.14|377.34|0
1648510540000|2022-03-28 23:35:40|380|377.2|380|377.2|380|377.2|380|377.2|0
1648510550000|2022-03-28 23:35:50|379.93|377.13|379.93|377.13|379.93|377.13|379.93|377.13|0
1648510560000|2022-03-28 23:36:00|379.86|377.06|380|377.2|380|377.2|379.86|377.06|0
1648510580000|2022-03-28 23:36:20|379.86|377.06|379.86|377.06|380|377.2|379.86|377.06|0
1648510590000|2022-03-28 23:36:30|380|377.2|380|377.2|380|377.2|380|377.2|0
1648510600000|2022-03-28 23:36:40|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1648510610000|2022-03-28 23:36:50|380|377.2|380|377.2|380|377.2|380|377.2|0
1648510630000|2022-03-28 23:37:10|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1648510640000|2022-03-28 23:37:20|380|377.2|379.86|377.06|380|377.2|379.86|377.06|0
1648510650000|2022-03-28 23:37:30|380|377.2|380.07|377.27|380.07|377.27|380|377.2|0
1648510660000|2022-03-28 23:37:40|380|377.2|380|377.2|380|377.2|380|377.2|0
1648510700000|2022-03-28 23:38:20|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1648510710000|2022-03-28 23:38:30|379.79|376.99|379.79|376.99|379.79|376.99|379.79|376.99|0
1648510720000|2022-03-28 23:38:40|379.72|376.92|379.86|377.06|379.86|377.06|379.72|376.92|0
1648510760000|2022-03-28 23:39:20|380|377.2|380|377.2|380|377.2|380|377.2|0
1648510770000|2022-03-28 23:39:30|379.86|377.06|379.86|377.06|379.86|377.06|379.86|377.06|0
1648510780000|2022-03-28 23:39:40|380|377.2|380|377.2|380|377.2|380|377.2|0
1648510800000|2022-03-28 23:40:00|379.93|377.13|380|377.2|380|377.2|379.93|377.13|0
1648510820000|2022-03-28 23:40:20|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1648510850000|2022-03-28 23:40:50|380|377.2|380|377.2|380.07|377.27|380|377.2|0
1648510910000|2022-03-28 23:41:50|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1648510920000|2022-03-28 23:42:00|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1648510930000|2022-03-28 23:42:10|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1648510970000|2022-03-28 23:42:50|380|377.2|379.86|377.06|380|377.2|379.86|377.06|0
1648510990000|2022-03-28 23:43:10|379.72|376.92|379.72|376.92|379.72|376.92|379.72|376.92|0
1648511000000|2022-03-28 23:43:20|379.58|376.78|379.58|376.78|379.58|376.78|379.44|376.64|0
1648511010000|2022-03-28 23:43:30|379.44|376.64|379.44|376.64|379.44|376.64|379.44|376.64|0
1648511020000|2022-03-28 23:43:40|379.58|376.78|379.58|376.78|379.58|376.78|379.58|376.78|0
1648511030000|2022-03-28 23:43:50|379.51|376.71|379.58|376.78|379.58|376.78|379.44|376.64|0
1648511040000|2022-03-28 23:44:00|379.51|376.71|379.44|376.64|379.51|376.71|379.44|376.64|0
1648511060000|2022-03-28 23:44:20|379.3|376.5|379.44|376.64|379.44|376.64|379.3|376.5|0
1648511110000|2022-03-28 23:45:10|379.58|376.78|379.72|376.92|379.72|376.92|379.58|376.78|0
1648511120000|2022-03-28 23:45:20|379.86|377.06|379.86|377.06|379.86|377.06|379.79|376.99|0
1648511130000|2022-03-28 23:45:30|379.72|376.92|379.72|376.92|379.72|376.92|379.72|376.92|0
1648511150000|2022-03-28 23:45:50|379.86|377.06|379.86|377.06|379.86|377.06|379.72|376.92|0
1648511160000|2022-03-28 23:46:00|380|377.2|380|377.2|380|377.2|380|377.2|0
1648511170000|2022-03-28 23:46:10|379.99|377.19|380.13|377.33|380.13|377.33|379.99|377.19|0
1648511200000|2022-03-28 23:46:40|379.99|377.19|380.13|377.33|380.13|377.33|379.99|377.19|0
1648511240000|2022-03-28 23:47:20|379.99|377.19|379.85|377.05|379.99|377.19|379.85|377.05|0
1648511260000|2022-03-28 23:47:40|379.99|377.19|379.99|377.19|379.99|377.19|379.99|377.19|0
1648511280000|2022-03-28 23:48:00|379.85|377.05|379.85|377.05|379.85|377.05|379.85|377.05|0
1648511290000|2022-03-28 23:48:10|379.71|376.91|379.71|376.91|379.71|376.91|379.71|376.91|0
1648511320000|2022-03-28 23:48:40|379.85|377.05|379.85|377.05|379.85|377.05|379.85|377.05|0
1648511330000|2022-03-28 23:48:50|379.71|376.91|379.71|376.91|379.71|376.91|379.71|376.91|0
1648511350000|2022-03-28 23:49:10|379.85|377.05|379.99|377.19|379.99|377.19|379.85|377.05|0
1648511360000|2022-03-28 23:49:20|380.13|377.33|380.27|377.47|380.27|377.47|380.13|377.33|0
1648511370000|2022-03-28 23:49:30|380.13|377.33|380.13|377.33|380.13|377.33|380.13|377.33|0
1648511380000|2022-03-28 23:49:40|380.07|377.27|380.13|377.33|380.13|377.33|379.99|377.19|0
1648511390000|2022-03-28 23:49:50|380.07|377.27|380.13|377.33|380.13|377.33|380.07|377.27|0
1648511400000|2022-03-28 23:50:00|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1648511410000|2022-03-28 23:50:10|380.13|377.33|380.13|377.33|380.13|377.33|380.07|377.27|0
1648511420000|2022-03-28 23:50:20|380.27|377.47|380.13|377.33|380.27|377.47|380.13|377.33|0
1648511430000|2022-03-28 23:50:30|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1648511440000|2022-03-28 23:50:40|380.27|377.47|380.41|377.61|380.41|377.61|380.27|377.47|0
1648511490000|2022-03-28 23:51:30|380.69|377.89|380.69|377.89|380.69|377.89|380.55|377.75|0
1648511500000|2022-03-28 23:51:40|380.97|378.17|380.83|378.03|380.97|378.17|380.83|378.03|0
1648511510000|2022-03-28 23:51:50|380.9|378.1|380.83|378.03|380.9|378.1|380.83|378.03|0
1648511520000|2022-03-28 23:52:00|380.97|378.17|380.83|378.03|380.97|378.17|380.83|378.03|0
1648511530000|2022-03-28 23:52:10|380.97|378.17|380.83|378.03|380.97|378.17|380.83|378.03|0
1648511540000|2022-03-28 23:52:20|380.97|378.17|380.97|378.17|380.97|378.17|380.97|378.17|0
1648511550000|2022-03-28 23:52:30|380.83|378.03|380.69|377.89|380.83|378.03|380.69|377.89|0
1648511560000|2022-03-28 23:52:40|380.83|378.03|380.97|378.17|380.97|378.17|380.83|378.03|0
1648511580000|2022-03-28 23:53:00|381.11|378.31|381.11|378.31|381.11|378.31|381.11|378.31|0
1648511590000|2022-03-28 23:53:10|381.25|378.45|381.11|378.31|381.25|378.45|381.11|378.31|0
1648511600000|2022-03-28 23:53:20|380.97|378.17|380.97|378.17|380.97|378.17|380.97|378.17|0
1648511610000|2022-03-28 23:53:30|380.83|378.03|380.83|378.03|380.83|378.03|380.83|378.03|0
1648511630000|2022-03-28 23:53:50|380.76|377.96|380.76|377.96|380.76|377.96|380.76|377.96|0
1648511640000|2022-03-28 23:54:00|380.9|378.1|381.11|378.31|381.11|378.31|380.9|378.1|0
1648511650000|2022-03-28 23:54:10|381.25|378.45|381.32|378.52|381.32|378.52|381.25|378.45|0
1648511660000|2022-03-28 23:54:20|381.39|378.59|381.25|378.45|381.39|378.59|381.25|378.45|0
1648511710000|2022-03-28 23:55:10|381.39|378.59|381.25|378.45|381.39|378.59|381.25|378.45|0
1648511730000|2022-03-28 23:55:30|381.39|378.59|381.39|378.59|381.39|378.59|381.39|378.59|0
1648511760000|2022-03-28 23:56:00|381.53|378.73|381.39|378.59|381.53|378.73|381.39|378.59|0
1648511780000|2022-03-28 23:56:20|381.25|378.45|381.25|378.45|381.25|378.45|381.25|378.45|0
1648511790000|2022-03-28 23:56:30|381.39|378.59|381.39|378.59|381.39|378.59|381.39|378.59|0
1648511800000|2022-03-28 23:56:40|381.32|378.52|381.25|378.45|381.32|378.52|381.25|378.45|0
1648511810000|2022-03-28 23:56:50|381.11|378.31|381.18|378.38|381.25|378.45|381.11|378.31|0
1648511820000|2022-03-28 23:57:00|381.11|378.31|381.39|378.59|381.39|378.59|381.11|378.31|0
1648511840000|2022-03-28 23:57:20|381.25|378.45|381.18|378.38|381.25|378.45|381.18|378.38|0
1648511850000|2022-03-28 23:57:30|381.25|378.45|381.18|378.38|381.25|378.45|381.18|378.38|0
1648511860000|2022-03-28 23:57:40|381.11|378.31|381.11|378.31|381.11|378.31|381.11|378.31|0
1648511900000|2022-03-28 23:58:20|381.25|378.45|381.25|378.45|381.25|378.45|381.25|378.45|0
1648511910000|2022-03-28 23:58:30|381.39|378.59|381.39|378.59|381.39|378.59|381.39|378.59|0
1648511920000|2022-03-28 23:58:40|381.46|378.66|381.46|378.66|381.46|378.66|381.46|378.66|0
1648511930000|2022-03-28 23:58:50|381.39|378.59|381.39|378.59|381.39|378.59|381.39|378.59|0
1648511950000|2022-03-28 23:59:10|381.53|378.73|381.53|378.73|381.53|378.73|381.53|378.73|0
1648511960000|2022-03-28 23:59:20|381.39|378.59|381.39|378.59|381.39|378.59|381.39|378.59|0
1648511980000|2022-03-28 23:59:40|381.53|378.73|381.39|378.59|381.53|378.73|381.39|378.59|0
1648511990000|2022-03-28 23:59:50|381.53|378.73|381.39|378.59|381.53|378.73|381.39|378.59|0
1648512000000|2022-03-29 00:00:00|381.11|378.31|381.39|378.59|381.53|378.73|381.11|378.31|0
1648512010000|2022-03-29 00:00:10|381.53|378.73|381.39|378.59|381.53|378.73|381.39|378.59|0
1648512020000|2022-03-29 00:00:20|381.11|378.31|381.39|378.59|381.39|378.59|381.11|378.31|0
1648512030000|2022-03-29 00:00:30|381.53|378.73|381.53|378.73|381.53|378.73|381.53|378.73|0
1648512040000|2022-03-29 00:00:40|381.39|378.59|381.53|378.73|381.53|378.73|381.32|378.52|0
1648512050000|2022-03-29 00:00:50|381.39|378.59|381.25|378.45|381.39|378.59|381.25|378.45|0
1648512060000|2022-03-29 00:01:00|381.11|378.31|381.11|378.31|381.11|378.31|381.11|378.31|0
1648512070000|2022-03-29 00:01:10|381.25|378.45|381.32|378.52|381.39|378.59|381.25|378.45|0
1648512080000|2022-03-29 00:01:20|381.39|378.59|381.67|378.87|381.67|378.87|381.39|378.59|0
1648512090000|2022-03-29 00:01:30|381.53|378.73|381.46|378.66|381.53|378.73|381.46|378.66|0
1648512100000|2022-03-29 00:01:40|381.39|378.59|381.25|378.45|381.39|378.59|381.25|378.45|0
1648512110000|2022-03-29 00:01:50|381.11|378.31|380.97|378.17|381.11|378.31|380.83|378.03|0
1648512120000|2022-03-29 00:02:00|381.11|378.31|381.39|378.59|381.53|378.73|380.97|378.17|0
1648512130000|2022-03-29 00:02:10|381.53|378.73|381.39|378.59|381.53|378.73|381.39|378.59|0
1648512140000|2022-03-29 00:02:20|381.53|378.73|381.39|378.59|381.53|378.73|381.39|378.59|0
1648512150000|2022-03-29 00:02:30|381.32|378.52|381.39|378.59|381.39|378.59|381.25|378.45|0
1648512160000|2022-03-29 00:02:40|381.53|378.73|381.81|379.01|381.95|379.15|381.53|378.73|0
1648512170000|2022-03-29 00:02:50|381.95|379.15|381.95|379.15|381.95|379.15|381.81|379.01|0
1648512180000|2022-03-29 00:03:00|381.53|378.73|381.81|379.01|381.81|379.01|381.53|378.73|0
1648512190000|2022-03-29 00:03:10|381.95|379.15|381.95|379.15|381.95|379.15|381.95|379.15|0
1648512200000|2022-03-29 00:03:20|381.81|379.01|382.09|379.29|382.09|379.29|381.81|379.01|0
1648512210000|2022-03-29 00:03:30|381.95|379.15|381.95|379.15|381.95|379.15|381.95|379.15|0
1648512230000|2022-03-29 00:03:50|382.09|379.29|382.09|379.29|382.09|379.29|381.95|379.15|0
1648512240000|2022-03-29 00:04:00|381.95|379.15|381.95|379.15|381.95|379.15|381.95|379.15|0
1648512250000|2022-03-29 00:04:10|382.02|379.22|382.02|379.22|382.02|379.22|382.02|379.22|0
1648512260000|2022-03-29 00:04:20|382.09|379.29|382.16|379.36|382.16|379.36|382.09|379.29|0
1648512270000|2022-03-29 00:04:30|382.23|379.43|382.23|379.43|382.23|379.43|382.23|379.43|0
1648512280000|2022-03-29 00:04:40|382.16|379.36|382.09|379.29|382.16|379.36|382.09|379.29|0
1648512290000|2022-03-29 00:04:50|382.02|379.22|381.95|379.15|382.09|379.29|381.95|379.15|0
1648512300000|2022-03-29 00:05:00|382.09|379.29|382.02|379.22|382.09|379.29|382.02|379.22|0
1648512310000|2022-03-29 00:05:10|382.09|379.29|382.09|379.29|382.09|379.29|381.95|379.15|0
1648512320000|2022-03-29 00:05:20|382.02|379.22|382.09|379.29|382.09|379.29|382.02|379.22|0
1648512330000|2022-03-29 00:05:30|382.23|379.43|382.23|379.43|382.23|379.43|382.23|379.43|0
1648512340000|2022-03-29 00:05:40|382.37|379.57|382.23|379.43|382.37|379.57|382.23|379.43|0
1648512360000|2022-03-29 00:06:00|382.37|379.57|382.51|379.71|382.51|379.71|382.37|379.57|0
1648512380000|2022-03-29 00:06:20|382.37|379.57|382.37|379.57|382.37|379.57|382.37|379.57|0
1648512420000|2022-03-29 00:07:00|382.23|379.43|382.23|379.43|382.23|379.43|382.23|379.43|0
1648512430000|2022-03-29 00:07:10|382.09|379.29|381.95|379.15|382.09|379.29|381.95|379.15|0
1648512450000|2022-03-29 00:07:30|382.09|379.29|382.09|379.29|382.09|379.29|382.09|379.29|0
1648512470000|2022-03-29 00:07:50|382.16|379.36|382.16|379.36|382.16|379.36|382.16|379.36|0
1648512480000|2022-03-29 00:08:00|382.09|379.29|382.09|379.29|382.09|379.29|382.09|379.29|0
1648512510000|2022-03-29 00:08:30|382.16|379.36|382.09|379.29|382.16|379.36|382.09|379.29|0
1648512530000|2022-03-29 00:08:50|382.23|379.43|382.09|379.29|382.23|379.43|382.09|379.29|0
1648512540000|2022-03-29 00:09:00|382.23|379.43|382.09|379.29|382.23|379.43|382.09|379.29|0
1648512550000|2022-03-29 00:09:10|382.23|379.43|382.23|379.43|382.23|379.43|382.23|379.43|0
1648512560000|2022-03-29 00:09:20|382.16|379.36|382.09|379.29|382.16|379.36|382.09|379.29|0
1648512570000|2022-03-29 00:09:30|381.94|379.14|381.94|379.14|381.94|379.14|381.94|379.14|0
1648512590000|2022-03-29 00:09:50|382.08|379.28|382.08|379.28|382.08|379.28|382.08|379.28|0
1648512610000|2022-03-29 00:10:10|382.02|379.22|381.94|379.14|382.02|379.22|381.94|379.14|0
1648512620000|2022-03-29 00:10:20|382.08|379.28|382.08|379.28|382.08|379.28|382.08|379.28|0
1648512630000|2022-03-29 00:10:30|382.16|379.36|382.08|379.28|382.22|379.42|382.08|379.28|0
1648512640000|2022-03-29 00:10:40|382.22|379.42|382.22|379.42|382.22|379.42|382.22|379.42|0
1648512650000|2022-03-29 00:10:50|382.08|379.28|382.08|379.28|382.08|379.28|382.08|379.28|0
1648512680000|2022-03-29 00:11:20|382.22|379.42|382.22|379.42|382.22|379.42|382.22|379.42|0
1648512700000|2022-03-29 00:11:40|382.16|379.36|382.22|379.42|382.22|379.42|382.08|379.28|0
1648512710000|2022-03-29 00:11:50|382.36|379.56|382.36|379.56|382.36|379.56|382.36|379.56|0
1648512760000|2022-03-29 00:12:40|382.5|379.7|382.5|379.7|382.5|379.7|382.5|379.7|0
1648512770000|2022-03-29 00:12:50|382.64|379.84|382.79|379.99|382.79|379.99|382.64|379.84|0
1648512780000|2022-03-29 00:13:00|382.64|379.84|382.64|379.84|382.64|379.84|382.5|379.7|0
1648512790000|2022-03-29 00:13:10|382.5|379.7|382.64|379.84|382.64|379.84|382.5|379.7|0
1648512820000|2022-03-29 00:13:40|382.78|379.98|382.78|379.98|382.78|379.98|382.78|379.98|0
1648512830000|2022-03-29 00:13:50|382.64|379.84|382.64|379.84|382.64|379.84|382.64|379.84|0
1648512840000|2022-03-29 00:14:00|382.78|379.98|382.5|379.7|382.78|379.98|382.5|379.7|0
1648512850000|2022-03-29 00:14:10|382.36|379.56|382.36|379.56|382.36|379.56|382.36|379.56|0
1648512860000|2022-03-29 00:14:20|382.22|379.42|382.16|379.36|382.22|379.42|382.16|379.36|0
1648512870000|2022-03-29 00:14:30|382.22|379.42|382.22|379.42|382.22|379.42|382.22|379.42|0
1648512890000|2022-03-29 00:14:50|382.36|379.56|382.22|379.42|382.36|379.56|382.22|379.42|0
1648512900000|2022-03-29 00:15:00|382.08|379.28|382.22|379.42|382.36|379.56|382.08|379.28|0
1648512910000|2022-03-29 00:15:10|382.36|379.56|382.22|379.42|382.36|379.56|382.22|379.42|0
1648512930000|2022-03-29 00:15:30|382.08|379.28|382.08|379.28|382.08|379.28|381.94|379.14|0
1648512940000|2022-03-29 00:15:40|381.94|379.14|381.94|379.14|381.94|379.14|381.94|379.14|0
1648512950000|2022-03-29 00:15:50|382.08|379.28|382.08|379.28|382.08|379.28|382.08|379.28|0
1648512960000|2022-03-29 00:16:00|381.94|379.14|381.94|379.14|381.94|379.14|381.94|379.14|0
1648512980000|2022-03-29 00:16:20|382.02|379.22|381.94|379.14|382.08|379.28|381.94|379.14|0
1648513010000|2022-03-29 00:16:50|382.02|379.22|381.94|379.14|382.02|379.22|381.94|379.14|0
1648513020000|2022-03-29 00:17:00|382.08|379.28|381.94|379.14|382.08|379.28|381.94|379.14|0
1648513030000|2022-03-29 00:17:10|382.01|379.21|382.01|379.21|382.01|379.21|382.01|379.21|0
1648513040000|2022-03-29 00:17:20|381.94|379.14|381.94|379.14|382.08|379.28|381.94|379.14|0
1648513050000|2022-03-29 00:17:30|382.22|379.42|382.36|379.56|382.36|379.56|382.22|379.42|0
1648513060000|2022-03-29 00:17:40|382.58|379.78|382.5|379.7|382.64|379.84|382.5|379.7|0
1648513070000|2022-03-29 00:17:50|382.36|379.56|382.36|379.56|382.36|379.56|382.36|379.56|0
1648513080000|2022-03-29 00:18:00|382.22|379.42|382.22|379.42|382.22|379.42|382.22|379.42|0
1648513090000|2022-03-29 00:18:10|382.36|379.56|382.29|379.49|382.36|379.56|382.22|379.42|0
1648513100000|2022-03-29 00:18:20|382.22|379.42|382.08|379.28|382.22|379.42|382.08|379.28|0
1648513110000|2022-03-29 00:18:30|382.22|379.42|382.22|379.42|382.22|379.42|382.22|379.42|0
1648513120000|2022-03-29 00:18:40|381.94|379.14|382.08|379.28|382.22|379.42|381.94|379.14|0
1648513130000|2022-03-29 00:18:50|382.22|379.42|382.22|379.42|382.22|379.42|382.22|379.42|0
1648513140000|2022-03-29 00:19:00|382.29|379.49|382.22|379.42|382.29|379.49|382.22|379.42|0
1648513150000|2022-03-29 00:19:10|382.36|379.56|382.36|379.56|382.36|379.56|382.36|379.56|0
1648513160000|2022-03-29 00:19:20|382.43|379.63|382.5|379.7|382.5|379.7|382.43|379.63|0
1648513170000|2022-03-29 00:19:30|382.36|379.56|382.43|379.63|382.43|379.63|382.36|379.56|0
1648513180000|2022-03-29 00:19:40|382.36|379.56|382.5|379.7|382.5|379.7|382.36|379.56|0
1648513190000|2022-03-29 00:19:50|382.36|379.56|382.36|379.56|382.36|379.56|382.36|379.56|0
1648513200000|2022-03-29 00:20:00|382.5|379.7|382.43|379.63|382.5|379.7|382.43|379.63|0
1648513210000|2022-03-29 00:20:10|382.36|379.56|382.22|379.42|382.36|379.56|382.22|379.42|0
1648513220000|2022-03-29 00:20:20|382.15|379.35|382.08|379.28|382.15|379.35|382.08|379.28|0
1648513230000|2022-03-29 00:20:30|382.15|379.35|382.22|379.42|382.22|379.42|382.15|379.35|0
1648513250000|2022-03-29 00:20:50|382.15|379.35|382.22|379.42|382.22|379.42|382.15|379.35|0
1648513260000|2022-03-29 00:21:00|382.08|379.28|382.08|379.28|382.08|379.28|382.08|379.28|0
1648513270000|2022-03-29 00:21:10|381.94|379.14|381.94|379.14|381.94|379.14|381.94|379.14|0
1648513340000|2022-03-29 00:22:20|382.08|379.28|382.08|379.28|382.08|379.28|382.08|379.28|0
1648513350000|2022-03-29 00:22:30|381.94|379.14|381.94|379.14|381.94|379.14|381.94|379.14|0
1648513380000|2022-03-29 00:23:00|382.08|379.28|382.08|379.28|382.08|379.28|382.08|379.28|0
1648513410000|2022-03-29 00:23:30|381.94|379.14|381.94|379.14|381.94|379.14|381.94|379.14|0
1648513490000|2022-03-29 00:24:50|382.08|379.28|382.08|379.28|382.08|379.28|382.08|379.28|0
1648513500000|2022-03-29 00:25:00|381.94|379.14|381.94|379.14|381.94|379.14|381.94|379.14|0
1648513520000|2022-03-29 00:25:20|382.08|379.28|382.08|379.28|382.08|379.28|382.08|379.28|0
1648513540000|2022-03-29 00:25:40|382.22|379.42|382.22|379.42|382.22|379.42|382.22|379.42|0
1648513550000|2022-03-29 00:25:50|382.36|379.56|382.22|379.42|382.36|379.56|382.22|379.42|0
1648513560000|2022-03-29 00:26:00|382.36|379.56|382.36|379.56|382.36|379.56|382.36|379.56|0
1648513570000|2022-03-29 00:26:10|382.5|379.7|382.36|379.56|382.5|379.7|382.36|379.56|0
1648513600000|2022-03-29 00:26:40|382.22|379.42|382.22|379.42|382.22|379.42|382.22|379.42|0
1648513620000|2022-03-29 00:27:00|382.36|379.56|382.36|379.56|382.36|379.56|382.36|379.56|0
1648513650000|2022-03-29 00:27:30|382.5|379.7|382.5|379.7|382.5|379.7|382.5|379.7|0
1648513660000|2022-03-29 00:27:40|382.36|379.56|382.36|379.56|382.36|379.56|382.36|379.56|0
1648513680000|2022-03-29 00:28:00|382.22|379.42|382.22|379.42|382.22|379.42|382.22|379.42|0
1648513690000|2022-03-29 00:28:10|382.08|379.28|382.01|379.21|382.08|379.28|382.01|379.21|0
1648513700000|2022-03-29 00:28:20|382.08|379.28|381.94|379.14|382.08|379.28|381.94|379.14|0
1648513710000|2022-03-29 00:28:30|382.01|379.21|382.01|379.21|382.01|379.21|382.01|379.21|0
1648513720000|2022-03-29 00:28:40|381.94|379.14|381.94|379.14|381.94|379.14|381.94|379.14|0
1648513750000|2022-03-29 00:29:10|382.08|379.28|382.08|379.28|382.08|379.28|382.08|379.28|0
1648513770000|2022-03-29 00:29:30|382.22|379.42|382.22|379.42|382.22|379.42|382.22|379.42|0
1648513780000|2022-03-29 00:29:40|382.29|379.49|382.36|379.56|382.36|379.56|382.29|379.49|0
1648513790000|2022-03-29 00:29:50|382.15|379.35|382.22|379.42|382.22|379.42|382.15|379.35|0
1648513800000|2022-03-29 00:30:00|382.08|379.28|382.08|379.28|382.15|379.35|382.08|379.28|0
1648513810000|2022-03-29 00:30:10|382.15|379.35|382.08|379.28|382.15|379.35|382.08|379.28|0
1648513820000|2022-03-29 00:30:20|382.15|379.35|382.15|379.35|382.15|379.35|382.15|379.35|0
1648513830000|2022-03-29 00:30:30|382.22|379.42|382.22|379.42|382.22|379.42|382.22|379.42|0
1648513840000|2022-03-29 00:30:40|382.36|379.56|382.36|379.56|382.36|379.56|382.36|379.56|0
1648513850000|2022-03-29 00:30:50|382.29|379.49|382.22|379.42|382.29|379.49|382.22|379.42|0
1648513880000|2022-03-29 00:31:20|382.15|379.35|382.15|379.35|382.15|379.35|382.08|379.28|0
1648513890000|2022-03-29 00:31:30|382.08|379.28|382.08|379.28|382.08|379.28|382.08|379.28|0
1648513900000|2022-03-29 00:31:40|382.15|379.35|382.15|379.35|382.15|379.35|382.15|379.35|0
1648513910000|2022-03-29 00:31:50|382.08|379.28|382.15|379.35|382.15|379.35|382.08|379.28|0
1648513920000|2022-03-29 00:32:00|382.08|379.28|382.08|379.28|382.08|379.28|382.08|379.28|0
1648513960000|2022-03-29 00:32:40|382.22|379.42|382.22|379.42|382.22|379.42|382.22|379.42|0
1648514030000|2022-03-29 00:33:50|382.08|379.28|382.08|379.28|382.22|379.42|382.08|379.28|0
1648514040000|2022-03-29 00:34:00|382.15|379.35|382.08|379.28|382.15|379.35|382.08|379.28|0
1648514060000|2022-03-29 00:34:20|382.22|379.42|382.22|379.42|382.22|379.42|382.22|379.42|0
1648514080000|2022-03-29 00:34:40|382.08|379.28|382.08|379.28|382.08|379.28|382.08|379.28|0
1648514130000|2022-03-29 00:35:30|382.22|379.42|382.22|379.42|382.22|379.42|382.22|379.42|0
1648514140000|2022-03-29 00:35:40|382.36|379.56|382.36|379.56|382.36|379.56|382.36|379.56|0
1648514150000|2022-03-29 00:35:50|382.22|379.42|382.08|379.28|382.22|379.42|382.08|379.28|0
1648514160000|2022-03-29 00:36:00|382.22|379.42|382.08|379.28|382.22|379.42|382.08|379.28|0
1648514170000|2022-03-29 00:36:10|381.93|379.13|381.93|379.13|381.93|379.13|381.93|379.13|0
1648514200000|2022-03-29 00:36:40|382.07|379.27|382.07|379.27|382.07|379.27|382.07|379.27|0
1648514210000|2022-03-29 00:36:50|382.15|379.35|382.22|379.42|382.22|379.42|382.15|379.35|0
1648514220000|2022-03-29 00:37:00|382.07|379.27|382.07|379.27|382.07|379.27|382.07|379.27|0
1648514230000|2022-03-29 00:37:10|382.01|379.21|382.07|379.27|382.07|379.27|382.01|379.21|0
1648514240000|2022-03-29 00:37:20|381.93|379.13|381.93|379.13|381.93|379.13|381.93|379.13|0
1648514400000|2022-03-29 00:40:00|381.79|378.99|381.79|378.99|381.79|378.99|381.79|378.99|0
1648514410000|2022-03-29 00:40:10|381.65|378.85|380.67|377.87|381.65|378.85|380.67|377.87|0
1648514420000|2022-03-29 00:40:20|380.81|378.01|380.81|378.01|380.81|378.01|380.53|377.73|0
1648514430000|2022-03-29 00:40:30|380.95|378.15|380.95|378.15|380.95|378.15|380.81|378.01|0
1648514440000|2022-03-29 00:40:40|381.09|378.29|381.37|378.57|381.37|378.57|381.09|378.29|0
1648514450000|2022-03-29 00:40:50|381.51|378.71|381.45|378.65|381.51|378.71|381.45|378.65|0
1648514460000|2022-03-29 00:41:00|381.37|378.57|381.51|378.71|381.59|378.79|381.37|378.57|0
1648514470000|2022-03-29 00:41:10|381.37|378.57|381.37|378.57|381.37|378.57|381.37|378.57|0
1648514480000|2022-03-29 00:41:20|381.23|378.43|381.37|378.57|381.37|378.57|381.23|378.43|0
1648514490000|2022-03-29 00:41:30|381.51|378.71|381.45|378.65|381.51|378.71|381.45|378.65|0
1648514500000|2022-03-29 00:41:40|381.51|378.71|381.37|378.57|381.51|378.71|381.37|378.57|0
1648514510000|2022-03-29 00:41:50|381.45|378.65|381.51|378.71|381.51|378.71|381.37|378.57|0
1648514520000|2022-03-29 00:42:00|381.65|378.85|381.79|378.99|381.79|378.99|381.65|378.85|0
1648514530000|2022-03-29 00:42:10|381.93|379.13|381.79|378.99|381.93|379.13|381.79|378.99|0
1648514580000|2022-03-29 00:43:00|381.93|379.13|381.79|378.99|381.93|379.13|381.79|378.99|0
1648514590000|2022-03-29 00:43:10|381.65|378.85|381.79|378.99|381.79|378.99|381.65|378.85|0
1648514630000|2022-03-29 00:43:50|381.65|378.85|381.51|378.71|381.65|378.85|381.51|378.71|0
1648514640000|2022-03-29 00:44:00|381.37|378.57|381.23|378.43|381.37|378.57|381.23|378.43|0
1648514650000|2022-03-29 00:44:10|381.16|378.36|381.09|378.29|381.16|378.36|381.09|378.29|0
1648514670000|2022-03-29 00:44:30|381.02|378.22|380.81|378.01|381.02|378.22|380.81|378.01|0
1648514700000|2022-03-29 00:45:00|380.95|378.15|380.81|378.01|380.95|378.15|380.81|378.01|0
1648514710000|2022-03-29 00:45:10|380.95|378.15|380.95|378.15|380.95|378.15|380.95|378.15|0
1648514720000|2022-03-29 00:45:20|381.09|378.29|381.09|378.29|381.09|378.29|381.09|378.29|0
1648514740000|2022-03-29 00:45:40|381.02|378.22|381.02|378.22|381.02|378.22|381.02|378.22|0
1648514750000|2022-03-29 00:45:50|380.95|378.15|380.95|378.15|380.95|378.15|380.95|378.15|0
1648514760000|2022-03-29 00:46:00|380.81|378.01|380.81|378.01|380.81|378.01|380.81|378.01|0
1648514770000|2022-03-29 00:46:10|380.95|378.15|381.09|378.29|381.09|378.29|380.95|378.15|0
1648514780000|2022-03-29 00:46:20|381.23|378.43|381.23|378.43|381.23|378.43|381.23|378.43|0
1648514790000|2022-03-29 00:46:30|381.16|378.36|381.09|378.29|381.16|378.36|381.09|378.29|0
1648514800000|2022-03-29 00:46:40|381.23|378.43|381.23|378.43|381.23|378.43|381.16|378.36|0
1648514810000|2022-03-29 00:46:50|381.16|378.36|381.09|378.29|381.16|378.36|381.09|378.29|0
1648514820000|2022-03-29 00:47:00|381.23|378.43|381.51|378.71|381.51|378.71|381.23|378.43|0
1648514830000|2022-03-29 00:47:10|381.37|378.57|381.37|378.57|381.37|378.57|381.37|378.57|0
1648514840000|2022-03-29 00:47:20|381.23|378.43|381.23|378.43|381.23|378.43|381.23|378.43|0
1648514850000|2022-03-29 00:47:30|381.09|378.29|381.09|378.29|381.09|378.29|381.09|378.29|0
1648514860000|2022-03-29 00:47:40|380.95|378.15|381.65|378.85|381.65|378.85|380.95|378.15|0
1648514870000|2022-03-29 00:47:50|381.79|378.99|381.65|378.85|381.79|378.99|381.65|378.85|0
1648514880000|2022-03-29 00:48:00|381.79|378.99|381.65|378.85|381.79|378.99|381.65|378.85|0
1648514900000|2022-03-29 00:48:20|381.51|378.71|381.51|378.71|381.51|378.71|381.51|378.71|0
1648514910000|2022-03-29 00:48:30|381.65|378.85|381.65|378.85|381.65|378.85|381.65|378.85|0
1648514920000|2022-03-29 00:48:40|381.79|378.99|381.79|378.99|381.79|378.99|381.79|378.99|0
1648514970000|2022-03-29 00:49:30|381.65|378.85|381.65|378.85|381.65|378.85|381.65|378.85|0
1648515000000|2022-03-29 00:50:00|381.51|378.71|381.51|378.71|381.51|378.71|381.51|378.71|0
1648515030000|2022-03-29 00:50:30|381.65|378.85|381.79|378.99|381.79|378.99|381.65|378.85|0
1648515040000|2022-03-29 00:50:40|381.65|378.85|381.65|378.85|381.65|378.85|381.65|378.85|0
1648515060000|2022-03-29 00:51:00|381.79|378.99|381.65|378.85|381.79|378.99|381.65|378.85|0
1648515080000|2022-03-29 00:51:20|381.79|378.99|381.65|378.85|381.79|378.99|381.65|378.85|0
1648515110000|2022-03-29 00:51:50|381.51|378.71|381.37|378.57|381.51|378.71|381.37|378.57|0
1648515140000|2022-03-29 00:52:20|381.58|378.78|381.65|378.85|381.65|378.85|381.58|378.78|0
1648515170000|2022-03-29 00:52:50|381.58|378.78|381.79|378.99|381.79|378.99|381.58|378.78|0
1648515190000|2022-03-29 00:53:10|381.93|379.13|381.93|379.13|381.93|379.13|381.93|379.13|0
1648515200000|2022-03-29 00:53:20|381.79|378.99|381.86|379.06|381.86|379.06|381.79|378.99|0
1648515210000|2022-03-29 00:53:30|381.93|379.13|381.79|378.99|381.93|379.13|381.79|378.99|0
1648515220000|2022-03-29 00:53:40|381.65|378.85|381.65|378.85|381.65|378.85|381.65|378.85|0
1648515230000|2022-03-29 00:53:50|381.51|378.71|381.51|378.71|381.51|378.71|381.51|378.71|0
1648515240000|2022-03-29 00:54:00|381.65|378.85|381.65|378.85|381.65|378.85|381.58|378.78|0
1648515250000|2022-03-29 00:54:10|381.79|378.99|381.79|378.99|381.79|378.99|381.79|378.99|0
1648515260000|2022-03-29 00:54:20|381.65|378.85|381.51|378.71|381.65|378.85|381.51|378.71|0
1648515270000|2022-03-29 00:54:30|381.65|378.85|381.65|378.85|381.65|378.85|381.65|378.85|0
1648515300000|2022-03-29 00:55:00|381.51|378.71|381.51|378.71|381.51|378.71|381.51|378.71|0
1648515310000|2022-03-29 00:55:10|381.37|378.57|381.51|378.71|381.51|378.71|381.37|378.57|0
1648515320000|2022-03-29 00:55:20|381.58|378.78|381.65|378.85|381.65|378.85|381.58|378.78|0
1648515330000|2022-03-29 00:55:30|381.79|378.99|381.79|378.99|381.79|378.99|381.79|378.99|0
1648515340000|2022-03-29 00:55:40|381.93|379.13|382.21|379.41|382.21|379.41|381.93|379.13|0
1648515350000|2022-03-29 00:55:50|381.93|379.13|382.07|379.27|382.07|379.27|381.93|379.13|0
1648515360000|2022-03-29 00:56:00|382|379.2|381.93|379.13|382|379.2|381.93|379.13|0
1648515370000|2022-03-29 00:56:10|382|379.2|382.07|379.27|382.07|379.27|382|379.2|0
1648515380000|2022-03-29 00:56:20|382.21|379.41|382.07|379.27|382.21|379.41|382.07|379.27|0
1648515390000|2022-03-29 00:56:30|381.93|379.13|381.93|379.13|381.93|379.13|381.93|379.13|0
1648515410000|2022-03-29 00:56:50|382.07|379.27|381.93|379.13|382.07|379.27|381.93|379.13|0
1648515420000|2022-03-29 00:57:00|382.07|379.27|381.93|379.13|382.07|379.27|381.93|379.13|0
1648515430000|2022-03-29 00:57:10|382.07|379.27|382.07|379.27|382.07|379.27|382.07|379.27|0
1648515440000|2022-03-29 00:57:20|381.93|379.13|381.93|379.13|381.93|379.13|381.93|379.13|0
1648515450000|2022-03-29 00:57:30|381.79|378.99|381.79|378.99|381.79|378.99|381.79|378.99|0
1648515460000|2022-03-29 00:57:40|381.93|379.13|381.79|378.99|381.93|379.13|381.79|378.99|0
1648515470000|2022-03-29 00:57:50|381.65|378.85|381.51|378.71|381.65|378.85|381.51|378.71|0
1648515480000|2022-03-29 00:58:00|381.65|378.85|381.65|378.85|381.65|378.85|381.65|378.85|0
1648515490000|2022-03-29 00:58:10|381.51|378.71|381.51|378.71|381.51|378.71|381.51|378.71|0
1648515500000|2022-03-29 00:58:20|381.58|378.78|381.65|378.85|381.65|378.85|381.58|378.78|0
1648515510000|2022-03-29 00:58:30|381.58|378.78|381.51|378.71|381.58|378.78|381.51|378.71|0
1648515520000|2022-03-29 00:58:40|381.65|378.85|381.79|378.99|381.79|378.99|381.65|378.85|0
1648515530000|2022-03-29 00:58:50|381.65|378.85|381.65|378.85|381.72|378.92|381.65|378.85|0
1648515540000|2022-03-29 00:59:00|381.79|378.99|381.79|378.99|381.79|378.99|381.79|378.99|0
1648515550000|2022-03-29 00:59:10|381.93|379.13|381.79|378.99|381.93|379.13|381.79|378.99|0
1648515560000|2022-03-29 00:59:20|381.65|378.85|381.51|378.71|381.65|378.85|381.51|378.71|0
1648515570000|2022-03-29 00:59:30|381.65|378.85|381.65|378.85|381.65|378.85|381.65|378.85|0
1648515580000|2022-03-29 00:59:40|381.79|378.99|382.07|379.27|382.07|379.27|381.79|378.99|0
1648515590000|2022-03-29 00:59:50|382.21|379.41|382.21|379.41|382.21|379.41|382.21|379.41|0
1648515600000|2022-03-29 01:00:00|382.07|379.27|382.07|379.27|382.07|379.27|382.07|379.27|0
1648515610000|2022-03-29 01:00:10|382.21|379.41|382.21|379.41|382.35|379.55|382.21|379.41|0
1648515630000|2022-03-29 01:00:30|382.07|379.27|382.35|379.55|382.35|379.55|382.07|379.27|0
1648515640000|2022-03-29 01:00:40|382.21|379.41|382.21|379.41|382.21|379.41|382.21|379.41|0
1648515650000|2022-03-29 01:00:50|382.07|379.27|382.07|379.27|382.07|379.27|382.07|379.27|0
1648515670000|2022-03-29 01:01:10|381.93|379.13|381.79|378.99|381.93|379.13|381.79|378.99|0
1648515680000|2022-03-29 01:01:20|381.65|378.85|381.65|378.85|381.65|378.85|381.65|378.85|0
1648515690000|2022-03-29 01:01:30|381.72|378.92|381.72|378.92|381.79|378.99|381.72|378.92|0
1648515700000|2022-03-29 01:01:40|381.65|378.85|381.65|378.85|381.65|378.85|381.65|378.85|0
1648515710000|2022-03-29 01:01:50|381.58|378.78|381.51|378.71|381.58|378.78|381.51|378.71|0
1648515720000|2022-03-29 01:02:00|381.37|378.57|382|379.2|382|379.2|381.37|378.57|0
1648515730000|2022-03-29 01:02:10|381.93|379.13|381.65|378.85|381.93|379.13|381.65|378.85|0
1648515740000|2022-03-29 01:02:20|381.64|378.84|381.64|378.84|381.64|378.84|381.64|378.84|0
1648515750000|2022-03-29 01:02:30|381.5|378.7|381.5|378.7|381.5|378.7|381.5|378.7|0
1648515760000|2022-03-29 01:02:40|381.44|378.64|381.36|378.56|381.44|378.64|381.36|378.56|0
1648515780000|2022-03-29 01:03:00|381.44|378.64|381.5|378.7|381.5|378.7|381.44|378.64|0
1648515790000|2022-03-29 01:03:10|381.58|378.78|381.64|378.84|381.64|378.84|381.58|378.78|0
1648515800000|2022-03-29 01:03:20|381.58|378.78|381.36|378.56|381.58|378.78|381.36|378.56|0
1648515820000|2022-03-29 01:03:40|381.5|378.7|381.5|378.7|381.5|378.7|381.5|378.7|0
1648515830000|2022-03-29 01:03:50|381.36|378.56|381.36|378.56|381.36|378.56|381.36|378.56|0
1648515860000|2022-03-29 01:04:20|381.5|378.7|381.5|378.7|381.5|378.7|381.5|378.7|0
1648515870000|2022-03-29 01:04:30|381.64|378.84|381.64|378.84|381.64|378.84|381.64|378.84|0
1648515880000|2022-03-29 01:04:40|381.78|378.98|381.5|378.7|381.78|378.98|381.5|378.7|0
1648515890000|2022-03-29 01:04:50|381.36|378.56|381.64|378.84|381.78|378.98|381.36|378.56|0
1648515900000|2022-03-29 01:05:00|381.78|378.98|381.78|378.98|381.78|378.98|381.78|378.98|0
1648515920000|2022-03-29 01:05:20|381.5|378.7|381.5|378.7|381.5|378.7|381.5|378.7|0
1648515930000|2022-03-29 01:05:30|381.58|378.78|381.58|378.78|381.58|378.78|381.5|378.7|0
1648515940000|2022-03-29 01:05:40|381.5|378.7|381.5|378.7|381.5|378.7|381.5|378.7|0
1648515950000|2022-03-29 01:05:50|381.64|378.84|381.78|378.98|381.78|378.98|381.64|378.84|0
1648515970000|2022-03-29 01:06:10|381.92|379.12|381.78|378.98|381.92|379.12|381.78|378.98|0
1648515980000|2022-03-29 01:06:20|381.64|378.84|381.64|378.84|381.64|378.84|381.64|378.84|0
1648516000000|2022-03-29 01:06:40|381.5|378.7|381.64|378.84|381.64|378.84|381.5|378.7|0
1648516010000|2022-03-29 01:06:50|381.5|378.7|381.5|378.7|381.5|378.7|381.5|378.7|0
1648516040000|2022-03-29 01:07:20|381.64|378.84|381.5|378.7|381.64|378.84|381.5|378.7|0
1648516080000|2022-03-29 01:08:00|381.58|378.78|381.58|378.78|381.58|378.78|381.58|378.78|0
1648516090000|2022-03-29 01:08:10|381.64|378.84|381.64|378.84|381.64|378.84|381.64|378.84|0
1648516160000|2022-03-29 01:09:20|381.78|378.98|381.78|378.98|381.78|378.98|381.78|378.98|0
1648516190000|2022-03-29 01:09:50|381.64|378.84|381.64|378.84|381.64|378.84|381.64|378.84|0
1648516200000|2022-03-29 01:10:00|381.78|378.98|381.92|379.12|381.92|379.12|381.78|378.98|0
1648516210000|2022-03-29 01:10:10|381.64|378.84|381.78|378.98|381.78|378.98|381.64|378.84|0
1648516220000|2022-03-29 01:10:20|381.64|378.84|381.64|378.84|381.64|378.84|381.64|378.84|0
1648516230000|2022-03-29 01:10:30|381.5|378.7|381.5|378.7|381.5|378.7|381.5|378.7|0
1648516260000|2022-03-29 01:11:00|381.36|378.56|381.36|378.56|381.36|378.56|381.36|378.56|0
1648516300000|2022-03-29 01:11:40|381.5|378.7|381.5|378.7|381.5|378.7|381.5|378.7|0
1648516320000|2022-03-29 01:12:00|381.36|378.56|381.36|378.56|381.36|378.56|381.36|378.56|0
1648516350000|2022-03-29 01:12:30|381.43|378.63|381.36|378.56|381.43|378.63|381.36|378.56|0
1648516410000|2022-03-29 01:13:30|380.94|378.14|381.15|378.35|381.15|378.35|380.94|378.14|0
1648516420000|2022-03-29 01:13:40|381.08|378.28|381.22|378.42|381.22|378.42|381.08|378.28|0
1648516430000|2022-03-29 01:13:50|381.15|378.35|381.08|378.28|381.15|378.35|381.08|378.28|0
1648516450000|2022-03-29 01:14:10|380.94|378.14|381.08|378.28|381.08|378.28|380.94|378.14|0
1648516460000|2022-03-29 01:14:20|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1648516490000|2022-03-29 01:14:50|381.08|378.28|381.08|378.28|381.08|378.28|381.08|378.28|0
1648516500000|2022-03-29 01:15:00|380.94|378.14|380.94|378.14|381.08|378.28|380.94|378.14|0
1648516510000|2022-03-29 01:15:10|381.08|378.28|381.01|378.21|381.08|378.28|380.94|378.14|0
1648516520000|2022-03-29 01:15:20|380.94|378.14|381.08|378.28|381.08|378.28|380.94|378.14|0
1648516530000|2022-03-29 01:15:30|381.01|378.21|380.94|378.14|381.01|378.21|380.94|378.14|0
1648516540000|2022-03-29 01:15:40|381.08|378.28|381.15|378.35|381.15|378.35|381.08|378.28|0
1648516550000|2022-03-29 01:15:50|381.08|378.28|380.94|378.14|381.08|378.28|380.94|378.14|0
1648516560000|2022-03-29 01:16:00|381.01|378.21|381.01|378.21|381.01|378.21|381.01|378.21|0
1648516570000|2022-03-29 01:16:10|380.94|378.14|381.08|378.28|381.08|378.28|380.94|378.14|0
1648516600000|2022-03-29 01:16:40|380.94|378.14|381.08|378.28|381.08|378.28|380.94|378.14|0
1648516610000|2022-03-29 01:16:50|381.22|378.42|381.36|378.56|381.36|378.56|381.22|378.42|0
1648516620000|2022-03-29 01:17:00|381.22|378.42|381.22|378.42|381.22|378.42|381.22|378.42|0
1648516630000|2022-03-29 01:17:10|381.08|378.28|381.22|378.42|381.22|378.42|381.08|378.28|0
1648516640000|2022-03-29 01:17:20|381.08|378.28|381.08|378.28|381.08|378.28|381.08|378.28|0
1648516660000|2022-03-29 01:17:40|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1648516680000|2022-03-29 01:18:00|380.8|378|380.52|377.72|380.8|378|380.52|377.72|0
1648516690000|2022-03-29 01:18:10|380.24|377.44|380.31|377.51|380.31|377.51|380.24|377.44|0
1648516700000|2022-03-29 01:18:20|380.52|377.72|380.52|377.72|380.52|377.72|380.38|377.58|0
1648516710000|2022-03-29 01:18:30|380.66|377.86|380.66|377.86|380.66|377.86|380.66|377.86|0
1648516720000|2022-03-29 01:18:40|380.52|377.72|380.66|377.86|380.66|377.86|380.52|377.72|0
1648516730000|2022-03-29 01:18:50|380.52|377.72|380.52|377.72|380.52|377.72|380.52|377.72|0
1648516740000|2022-03-29 01:19:00|380.66|377.86|380.59|377.79|380.66|377.86|380.59|377.79|0
1648516750000|2022-03-29 01:19:10|380.66|377.86|380.66|377.86|380.66|377.86|380.52|377.72|0
1648516760000|2022-03-29 01:19:20|380.8|378|380.8|378|380.8|378|380.8|378|0
1648516770000|2022-03-29 01:19:30|380.94|378.14|380.8|378|380.94|378.14|380.8|378|0
1648516790000|2022-03-29 01:19:50|380.94|378.14|380.94|378.14|380.94|378.14|380.8|378|0
1648516800000|2022-03-29 01:20:00|380.8|378|380.8|378|380.8|378|380.8|378|0
1648516810000|2022-03-29 01:20:10|380.66|377.86|380.8|378|380.8|378|380.66|377.86|0
1648516820000|2022-03-29 01:20:20|380.94|378.14|380.94|378.14|380.94|378.14|380.94|378.14|0
1648516840000|2022-03-29 01:20:40|380.87|378.07|380.94|378.14|380.94|378.14|380.87|378.07|0
1648516850000|2022-03-29 01:20:50|380.87|378.07|380.8|378|380.87|378.07|380.8|378|0
1648516860000|2022-03-29 01:21:00|380.73|377.93|380.8|378|380.8|378|380.73|377.93|0
1648516870000|2022-03-29 01:21:10|380.73|377.93|380.59|377.79|380.73|377.93|380.59|377.79|0
1648516880000|2022-03-29 01:21:20|380.52|377.72|380.59|377.79|380.66|377.86|380.52|377.72|0
1648516890000|2022-03-29 01:21:30|380.52|377.72|380.66|377.86|380.66|377.86|380.52|377.72|0
1648516910000|2022-03-29 01:21:50|380.52|377.72|380.38|377.58|380.52|377.72|380.38|377.58|0
1648516920000|2022-03-29 01:22:00|380.24|377.44|380.24|377.44|380.24|377.44|380.24|377.44|0
1648516930000|2022-03-29 01:22:10|380.17|377.37|380.24|377.44|380.24|377.44|380.17|377.37|0
1648516940000|2022-03-29 01:22:20|380.31|377.51|380.38|377.58|380.38|377.58|380.24|377.44|0
1648516950000|2022-03-29 01:22:30|380.52|377.72|380.45|377.65|380.52|377.72|380.38|377.58|0
1648516960000|2022-03-29 01:22:40|380.38|377.58|380.24|377.44|380.38|377.58|380.24|377.44|0
1648516970000|2022-03-29 01:22:50|380.31|377.51|380.38|377.58|380.38|377.58|380.24|377.44|0
1648516980000|2022-03-29 01:23:00|380.24|377.44|380.24|377.44|380.24|377.44|380.24|377.44|0
1648517000000|2022-03-29 01:23:20|380.38|377.58|380.24|377.44|380.38|377.58|380.24|377.44|0
1648517020000|2022-03-29 01:23:40|380.38|377.58|380.38|377.58|380.38|377.58|380.38|377.58|0
1648517030000|2022-03-29 01:23:50|380.31|377.51|380.24|377.44|380.31|377.51|380.24|377.44|0
1648517040000|2022-03-29 01:24:00|380.17|377.37|380.17|377.37|380.17|377.37|380.17|377.37|0
1648517050000|2022-03-29 01:24:10|380.24|377.44|380.1|377.3|380.24|377.44|380.1|377.3|0
1648517070000|2022-03-29 01:24:30|380.24|377.44|380.24|377.44|380.24|377.44|380.24|377.44|0
1648517080000|2022-03-29 01:24:40|380.31|377.51|380.38|377.58|380.38|377.58|380.31|377.51|0
1648517090000|2022-03-29 01:24:50|380.31|377.51|380.38|377.58|380.38|377.58|380.31|377.51|0
1648517100000|2022-03-29 01:25:00|380.31|377.51|380.24|377.44|380.31|377.51|380.24|377.44|0
1648517110000|2022-03-29 01:25:10|380.1|377.3|380.24|377.44|380.24|377.44|380.1|377.3|0
1648517120000|2022-03-29 01:25:20|380.1|377.3|380.1|377.3|380.1|377.3|380.1|377.3|0
1648517130000|2022-03-29 01:25:30|380.17|377.37|380.17|377.37|380.17|377.37|380.17|377.37|0
1648517140000|2022-03-29 01:25:40|380.31|377.51|380.38|377.58|380.38|377.58|380.31|377.51|0
1648517150000|2022-03-29 01:25:50|380.52|377.72|380.52|377.72|380.52|377.72|380.52|377.72|0
1648517160000|2022-03-29 01:26:00|380.45|377.65|380.38|377.58|380.45|377.65|380.38|377.58|0
1648517180000|2022-03-29 01:26:20|380.31|377.51|380.38|377.58|380.38|377.58|380.31|377.51|0
1648517190000|2022-03-29 01:26:30|380.52|377.72|380.38|377.58|380.52|377.72|380.38|377.58|0
1648517200000|2022-03-29 01:26:40|380.24|377.44|380.38|377.58|380.38|377.58|380.24|377.44|0
1648517210000|2022-03-29 01:26:50|380.24|377.44|380.31|377.51|380.31|377.51|380.24|377.44|0
1648517220000|2022-03-29 01:27:00|380.24|377.44|380.38|377.58|380.38|377.58|380.24|377.44|0
1648517240000|2022-03-29 01:27:20|380.24|377.44|380.24|377.44|380.24|377.44|380.24|377.44|0
1648517250000|2022-03-29 01:27:30|380.1|377.3|380.24|377.44|380.24|377.44|380.1|377.3|0
1648517260000|2022-03-29 01:27:40|380.38|377.58|380.31|377.51|380.38|377.58|380.31|377.51|0
1648517270000|2022-03-29 01:27:50|380.24|377.44|380.24|377.44|380.24|377.44|380.24|377.44|0
1648517280000|2022-03-29 01:28:00|380.38|377.58|380.24|377.44|380.38|377.58|380.24|377.44|0
1648517290000|2022-03-29 01:28:10|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1648517300000|2022-03-29 01:28:20|380.24|377.44|380.24|377.44|380.31|377.51|380.24|377.44|0
1648517310000|2022-03-29 01:28:30|380.31|377.51|380.38|377.58|380.38|377.58|380.31|377.51|0
1648517320000|2022-03-29 01:28:40|380.31|377.51|380.38|377.58|380.38|377.58|380.31|377.51|0
1648517350000|2022-03-29 01:29:10|380.45|377.65|380.38|377.58|380.45|377.65|380.38|377.58|0
1648517360000|2022-03-29 01:29:20|380.52|377.72|380.52|377.72|380.52|377.72|380.52|377.72|0
1648517370000|2022-03-29 01:29:30|380.59|377.79|380.66|377.86|380.66|377.86|380.59|377.79|0
1648517380000|2022-03-29 01:29:40|380.52|377.72|380.52|377.72|380.52|377.72|380.52|377.72|0
1648517390000|2022-03-29 01:29:50|380.59|377.79|380.59|377.79|380.66|377.86|380.59|377.79|0
1648517400000|2022-03-29 01:30:00|380.52|377.72|379.96|377.16|380.52|377.72|379.96|377.16|0
1648517410000|2022-03-29 01:30:10|380.1|377.3|380.24|377.44|380.24|377.44|380.1|377.3|0
1648517420000|2022-03-29 01:30:20|380.17|377.37|380.1|377.3|380.17|377.37|379.96|377.16|0
1648517430000|2022-03-29 01:30:30|379.96|377.16|379.96|377.16|379.96|377.16|379.96|377.16|0
1648517440000|2022-03-29 01:30:40|380.1|377.3|380.03|377.23|380.1|377.3|380.03|377.23|0
1648517450000|2022-03-29 01:30:50|379.96|377.16|380.1|377.3|380.1|377.3|379.96|377.16|0
1648517460000|2022-03-29 01:31:00|379.96|377.16|379.82|377.02|379.96|377.16|379.82|377.02|0
1648517470000|2022-03-29 01:31:10|379.96|377.16|379.82|377.02|379.96|377.16|379.82|377.02|0
1648517480000|2022-03-29 01:31:20|379.89|377.09|379.82|377.02|379.96|377.16|379.82|377.02|0
1648517490000|2022-03-29 01:31:30|379.68|376.88|379.68|376.88|379.68|376.88|379.68|376.88|0
1648517500000|2022-03-29 01:31:40|379.82|377.02|379.68|376.88|379.82|377.02|379.68|376.88|0
1648517520000|2022-03-29 01:32:00|379.54|376.74|379.68|376.88|379.68|376.88|379.54|376.74|0
1648517530000|2022-03-29 01:32:10|379.82|377.02|379.82|377.02|379.89|377.09|379.82|377.02|0
1648517540000|2022-03-29 01:32:20|379.68|376.88|379.68|376.88|379.68|376.88|379.68|376.88|0
1648517550000|2022-03-29 01:32:30|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1648517580000|2022-03-29 01:33:00|379.68|376.88|379.68|376.88|379.68|376.88|379.68|376.88|0
1648517590000|2022-03-29 01:33:10|379.82|377.02|379.96|377.16|379.96|377.16|379.82|377.02|0
1648517600000|2022-03-29 01:33:20|379.82|377.02|379.96|377.16|379.96|377.16|379.82|377.02|0
1648517610000|2022-03-29 01:33:30|379.82|377.02|379.82|377.02|379.96|377.16|379.82|377.02|0
1648517620000|2022-03-29 01:33:40|379.95|377.15|379.75|376.95|379.95|377.15|379.75|376.95|0
1648517630000|2022-03-29 01:33:50|379.82|377.02|379.82|377.02|379.95|377.15|379.82|377.02|0
1648517640000|2022-03-29 01:34:00|379.95|377.15|379.82|377.02|379.95|377.15|379.82|377.02|0
1648517650000|2022-03-29 01:34:10|379.95|377.15|379.95|377.15|379.95|377.15|379.89|377.09|0
1648517660000|2022-03-29 01:34:20|379.89|377.09|379.82|377.02|379.89|377.09|379.82|377.02|0
1648517670000|2022-03-29 01:34:30|379.75|376.95|379.68|376.88|379.75|376.95|379.68|376.88|0
1648517690000|2022-03-29 01:34:50|379.54|376.74|379.4|376.6|379.54|376.74|379.4|376.6|0
1648517700000|2022-03-29 01:35:00|379.26|376.46|379.26|376.46|379.26|376.46|379.26|376.46|0
1648517710000|2022-03-29 01:35:10|379.12|376.32|378.98|376.18|379.12|376.32|378.98|376.18|0
1648517740000|2022-03-29 01:35:40|379.12|376.32|378.98|376.18|379.12|376.32|378.98|376.18|0
1648517750000|2022-03-29 01:35:50|379.12|376.32|379.26|376.46|379.26|376.46|379.12|376.32|0
1648517760000|2022-03-29 01:36:00|378.98|376.18|378.98|376.18|379.12|376.32|378.98|376.18|0
1648517770000|2022-03-29 01:36:10|379.12|376.32|378.98|376.18|379.12|376.32|378.98|376.18|0
1648517780000|2022-03-29 01:36:20|379.12|376.32|379.26|376.46|379.26|376.46|379.12|376.32|0
1648517800000|2022-03-29 01:36:40|379.4|376.6|379.33|376.53|379.4|376.6|379.33|376.53|0
1648517810000|2022-03-29 01:36:50|379.4|376.6|379.4|376.6|379.4|376.6|379.4|376.6|0
1648517820000|2022-03-29 01:37:00|379.26|376.46|379.12|376.32|379.26|376.46|379.12|376.32|0
1648517830000|2022-03-29 01:37:10|379.26|376.46|379.26|376.46|379.26|376.46|379.26|376.46|0
1648517850000|2022-03-29 01:37:30|379.12|376.32|379.12|376.32|379.12|376.32|379.12|376.32|0
1648517870000|2022-03-29 01:37:50|378.98|376.18|378.98|376.18|378.98|376.18|378.98|376.18|0
1648517880000|2022-03-29 01:38:00|378.42|375.62|377.93|375.13|378.42|375.62|377.93|375.13|0
1648517890000|2022-03-29 01:38:10|377.86|375.06|377.72|374.92|377.86|375.06|377.72|374.92|0
1648517900000|2022-03-29 01:38:20|377.86|375.06|377.72|374.92|377.86|375.06|377.72|374.92|0
1648517910000|2022-03-29 01:38:30|377.58|374.78|377.72|374.92|377.72|374.92|377.58|374.78|0
1648517930000|2022-03-29 01:38:50|377.58|374.78|377.72|374.92|377.72|374.92|377.58|374.78|0
1648517940000|2022-03-29 01:39:00|377.58|374.78|377.72|374.92|377.72|374.92|377.58|374.78|0
1648517950000|2022-03-29 01:39:10|377.86|375.06|377.86|375.06|377.86|375.06|377.86|375.06|0
1648517960000|2022-03-29 01:39:20|377.72|374.92|377.8|375|377.86|375.06|377.72|374.92|0
1648517970000|2022-03-29 01:39:30|377.86|375.06|378|375.2|378|375.2|377.72|374.92|0
1648517990000|2022-03-29 01:39:50|377.86|375.06|378|375.2|378|375.2|377.86|375.06|0
1648518000000|2022-03-29 01:40:00|377.86|375.06|378|375.2|378|375.2|377.86|375.06|0
1648518020000|2022-03-29 01:40:20|378.14|375.34|378.14|375.34|378.14|375.34|378.14|375.34|0
1648518060000|2022-03-29 01:41:00|378.28|375.48|378.14|375.34|378.28|375.48|378.14|375.34|0
1648518070000|2022-03-29 01:41:10|378.28|375.48|378.42|375.62|378.42|375.62|378.14|375.34|0
1648518090000|2022-03-29 01:41:30|378.14|375.34|378.28|375.48|378.28|375.48|378.14|375.34|0
1648518110000|2022-03-29 01:41:50|378.42|375.62|378.42|375.62|378.42|375.62|378.42|375.62|0
1648518130000|2022-03-29 01:42:10|378.28|375.48|378.28|375.48|378.28|375.48|378.28|375.48|0
1648518140000|2022-03-29 01:42:20|378.14|375.34|378.28|375.48|378.28|375.48|378.14|375.34|0
1648518150000|2022-03-29 01:42:30|378.21|375.41|378.14|375.34|378.21|375.41|378.14|375.34|0
1648518170000|2022-03-29 01:42:50|378|375.2|378.28|375.48|378.28|375.48|378|375.2|0
1648518180000|2022-03-29 01:43:00|378.21|375.41|378.14|375.34|378.21|375.41|378.14|375.34|0
1648518190000|2022-03-29 01:43:10|378|375.2|378|375.2|378.14|375.34|378|375.2|0
1648518200000|2022-03-29 01:43:20|378.14|375.34|378.07|375.27|378.14|375.34|378|375.2|0
1648518210000|2022-03-29 01:43:30|378|375.2|378|375.2|378|375.2|378|375.2|0
1648518220000|2022-03-29 01:43:40|377.86|375.06|377.72|374.92|377.86|375.06|377.72|374.92|0
1648518240000|2022-03-29 01:44:00|377.58|374.78|377.72|374.92|377.72|374.92|377.58|374.78|0
1648518250000|2022-03-29 01:44:10|377.86|375.06|377.86|375.06|378|375.2|377.86|375.06|0
1648518260000|2022-03-29 01:44:20|377.93|375.13|378.14|375.34|378.14|375.34|377.93|375.13|0
1648518270000|2022-03-29 01:44:30|378.07|375.27|378|375.2|378.07|375.27|378|375.2|0
1648518280000|2022-03-29 01:44:40|377.86|375.06|377.86|375.06|377.86|375.06|377.86|375.06|0
1648518290000|2022-03-29 01:44:50|377.79|374.99|377.79|374.99|377.79|374.99|377.79|374.99|0
1648518300000|2022-03-29 01:45:00|377.86|375.06|377.86|375.06|377.86|375.06|377.79|374.99|0
1648518310000|2022-03-29 01:45:10|378|375.2|378|375.2|378|375.2|378|375.2|0
1648518330000|2022-03-29 01:45:30|378.14|375.34|378.14|375.34|378.14|375.34|378.14|375.34|0
1648518340000|2022-03-29 01:45:40|378.07|375.27|378|375.2|378.07|375.27|378|375.2|0
1648518360000|2022-03-29 01:46:00|377.86|375.06|377.86|375.06|377.86|375.06|377.86|375.06|0
1648518370000|2022-03-29 01:46:10|378|375.2|378|375.2|378|375.2|378|375.2|0
1648518400000|2022-03-29 01:46:40|378.07|375.27|378.14|375.34|378.14|375.34|378.07|375.27|0
1648518410000|2022-03-29 01:46:50|378|375.2|378|375.2|378|375.2|378|375.2|0
1648518440000|2022-03-29 01:47:20|377.86|375.06|377.86|375.06|377.86|375.06|377.86|375.06|0
1648518470000|2022-03-29 01:47:50|378|375.2|378|375.2|378|375.2|378|375.2|0
1648518480000|2022-03-29 01:48:00|378.14|375.34|378.14|375.34|378.14|375.34|378.14|375.34|0
1648518490000|2022-03-29 01:48:10|378.28|375.48|378.14|375.34|378.28|375.48|378.14|375.34|0
1648518510000|2022-03-29 01:48:30|378.28|375.48|378.28|375.48|378.28|375.48|378.28|375.48|0
1648518520000|2022-03-29 01:48:40|378.14|375.34|378.28|375.48|378.28|375.48|378.14|375.34|0
1648518540000|2022-03-29 01:49:00|378.42|375.62|378.42|375.62|378.42|375.62|378.42|375.62|0
1648518550000|2022-03-29 01:49:10|378.55|375.75|378.55|375.75|378.55|375.75|378.55|375.75|0
1648518570000|2022-03-29 01:49:30|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1648518620000|2022-03-29 01:50:20|378.28|375.48|378.28|375.48|378.28|375.48|378.28|375.48|0
1648518630000|2022-03-29 01:50:30|378.35|375.55|378.28|375.48|378.41|375.61|378.28|375.48|0
1648518640000|2022-03-29 01:50:40|378.35|375.55|378.41|375.61|378.41|375.61|378.35|375.55|0
1648518650000|2022-03-29 01:50:50|378.49|375.69|378.49|375.69|378.49|375.69|378.49|375.69|0
1648518660000|2022-03-29 01:51:00|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1648518670000|2022-03-29 01:51:10|378.28|375.48|378.27|375.47|378.28|375.48|378.27|375.47|0
1648518680000|2022-03-29 01:51:20|378.14|375.34|378|375.2|378.14|375.34|378|375.2|0
1648518720000|2022-03-29 01:52:00|377.86|375.06|377.86|375.06|377.86|375.06|377.86|375.06|0
1648518730000|2022-03-29 01:52:10|378|375.2|378|375.2|378|375.2|378|375.2|0
1648518740000|2022-03-29 01:52:20|378.14|375.34|378|375.2|378.14|375.34|378|375.2|0
1648518780000|2022-03-29 01:53:00|377.86|375.06|378|375.2|378|375.2|377.86|375.06|0
1648518790000|2022-03-29 01:53:10|378.14|375.34|378.13|375.33|378.14|375.34|378.13|375.33|0
1648518810000|2022-03-29 01:53:30|378.27|375.47|378.27|375.47|378.27|375.47|378.27|375.47|0
1648518820000|2022-03-29 01:53:40|378.41|375.61|378.41|375.61|378.41|375.61|378.27|375.47|0
1648518840000|2022-03-29 01:54:00|378.55|375.75|378.69|375.89|378.69|375.89|378.55|375.75|0
1648518850000|2022-03-29 01:54:10|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1648518860000|2022-03-29 01:54:20|378.76|375.96|378.83|376.03|378.83|376.03|378.76|375.96|0
1648518870000|2022-03-29 01:54:30|378.69|375.89|378.55|375.75|378.69|375.89|378.55|375.75|0
1648518880000|2022-03-29 01:54:40|378.69|375.89|378.55|375.75|378.69|375.89|378.55|375.75|0
1648518890000|2022-03-29 01:54:50|378.69|375.89|378.69|375.89|378.69|375.89|378.69|375.89|0
1648518900000|2022-03-29 01:55:00|378.55|375.75|378.69|375.89|378.69|375.89|378.55|375.75|0
1648518910000|2022-03-29 01:55:10|378.83|376.03|378.69|375.89|378.83|376.03|378.69|375.89|0
1648518920000|2022-03-29 01:55:20|378.83|376.03|378.83|376.03|378.83|376.03|378.69|375.89|0
1648518930000|2022-03-29 01:55:30|378.97|376.17|378.83|376.03|378.97|376.17|378.83|376.03|0
1648518950000|2022-03-29 01:55:50|378.97|376.17|378.83|376.03|378.97|376.17|378.83|376.03|0
1648518980000|2022-03-29 01:56:20|378.69|375.89|378.69|375.89|378.69|375.89|378.69|375.89|0
1648518990000|2022-03-29 01:56:30|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1648519020000|2022-03-29 01:57:00|378.97|376.17|378.97|376.17|378.97|376.17|378.97|376.17|0
1648519030000|2022-03-29 01:57:10|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1648519070000|2022-03-29 01:57:50|378.69|375.89|378.83|376.03|378.83|376.03|378.69|375.89|0
1648519090000|2022-03-29 01:58:10|378.69|375.89|378.76|375.96|378.76|375.96|378.69|375.89|0
1648519100000|2022-03-29 01:58:20|378.69|375.89|378.83|376.03|378.83|376.03|378.69|375.89|0
1648519120000|2022-03-29 01:58:40|378.69|375.89|378.83|376.03|378.83|376.03|378.69|375.89|0
1648519130000|2022-03-29 01:58:50|378.69|375.89|378.69|375.89|378.69|375.89|378.69|375.89|0
1648519140000|2022-03-29 01:59:00|378.55|375.75|378.55|375.75|378.55|375.75|378.41|375.61|0
1648519160000|2022-03-29 01:59:20|378.69|375.89|378.69|375.89|378.69|375.89|378.69|375.89|0
1648519170000|2022-03-29 01:59:30|378.55|375.75|378.55|375.75|378.55|375.75|378.41|375.61|0
1648519190000|2022-03-29 01:59:50|378.69|375.89|378.83|376.03|378.83|376.03|378.69|375.89|0
1648519200000|2022-03-29 02:00:00|378.69|375.89|378.83|376.03|378.83|376.03|378.55|375.75|0
1648519210000|2022-03-29 02:00:10|378.69|375.89|378.55|375.75|378.69|375.89|378.55|375.75|0
1648519220000|2022-03-29 02:00:20|378.41|375.61|378.41|375.61|378.41|375.61|378.41|375.61|0
1648519240000|2022-03-29 02:00:40|378.55|375.75|378.55|375.75|378.55|375.75|378.41|375.61|0
1648519250000|2022-03-29 02:00:50|378.62|375.82|378.69|375.89|378.69|375.89|378.62|375.82|0
1648519260000|2022-03-29 02:01:00|378.83|376.03|378.83|376.03|378.83|376.03|378.69|375.89|0
1648519290000|2022-03-29 02:01:30|378.97|376.17|378.9|376.1|378.97|376.17|378.9|376.1|0
1648519300000|2022-03-29 02:01:40|378.97|376.17|378.83|376.03|378.97|376.17|378.83|376.03|0
1648519320000|2022-03-29 02:02:00|378.69|375.89|378.83|376.03|378.83|376.03|378.69|375.89|0
1648519330000|2022-03-29 02:02:10|378.69|375.89|378.83|376.03|378.83|376.03|378.69|375.89|0
1648519350000|2022-03-29 02:02:30|378.97|376.17|378.97|376.17|378.97|376.17|378.97|376.17|0
1648519380000|2022-03-29 02:03:00|378.9|376.1|378.97|376.17|378.97|376.17|378.9|376.1|0
1648519390000|2022-03-29 02:03:10|379.39|376.59|379.25|376.45|379.39|376.59|379.25|376.45|0
1648519400000|2022-03-29 02:03:20|379.39|376.59|379.39|376.59|379.39|376.59|379.25|376.45|0
1648519410000|2022-03-29 02:03:30|379.25|376.45|379.25|376.45|379.25|376.45|379.25|376.45|0
1648519420000|2022-03-29 02:03:40|379.39|376.59|379.39|376.59|379.39|376.59|379.39|376.59|0
1648519440000|2022-03-29 02:04:00|379.25|376.45|379.11|376.31|379.25|376.45|379.11|376.31|0
1648519460000|2022-03-29 02:04:20|379.25|376.45|379.25|376.45|379.25|376.45|379.25|376.45|0
1648519490000|2022-03-29 02:04:50|379.38|376.58|379.25|376.45|379.38|376.58|379.25|376.45|0
1648519500000|2022-03-29 02:05:00|379.32|376.52|379.38|376.58|379.38|376.58|379.32|376.52|0
1648519520000|2022-03-29 02:05:20|379.25|376.45|379.38|376.58|379.38|376.58|379.25|376.45|0
1648519530000|2022-03-29 02:05:30|379.25|376.45|379.25|376.45|379.25|376.45|379.25|376.45|0
1648519570000|2022-03-29 02:06:10|379.24|376.44|379.11|376.31|379.24|376.44|379.11|376.31|0
1648519580000|2022-03-29 02:06:20|379.24|376.44|379.24|376.44|379.24|376.44|379.24|376.44|0
1648519620000|2022-03-29 02:07:00|379.11|376.31|379.11|376.31|379.11|376.31|379.11|376.31|0
1648519630000|2022-03-29 02:07:10|379.24|376.44|379.24|376.44|379.24|376.44|379.24|376.44|0
1648519640000|2022-03-29 02:07:20|379.52|376.72|379.52|376.72|379.52|376.72|379.46|376.66|0
1648519650000|2022-03-29 02:07:30|379.46|376.66|379.38|376.58|379.46|376.66|379.38|376.58|0
1648519680000|2022-03-29 02:08:00|379.46|376.66|379.52|376.72|379.52|376.72|379.46|376.66|0
1648519690000|2022-03-29 02:08:10|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1648519700000|2022-03-29 02:08:20|379.24|376.44|379.24|376.44|379.24|376.44|379.24|376.44|0
1648519720000|2022-03-29 02:08:40|379.38|376.58|379.24|376.44|379.38|376.58|379.24|376.44|0
1648519730000|2022-03-29 02:08:50|379.1|376.3|379.24|376.44|379.24|376.44|379.1|376.3|0
1648519740000|2022-03-29 02:09:00|379.18|376.38|379.1|376.3|379.18|376.38|379.1|376.3|0
1648519760000|2022-03-29 02:09:20|379.24|376.44|379.24|376.44|379.24|376.44|379.24|376.44|0
1648519770000|2022-03-29 02:09:30|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1648519800000|2022-03-29 02:10:00|379.46|376.66|379.38|376.58|379.46|376.66|379.38|376.58|0
1648519830000|2022-03-29 02:10:30|379.46|376.66|379.38|376.58|379.46|376.66|379.38|376.58|0
1648519850000|2022-03-29 02:10:50|379.46|376.66|379.52|376.72|379.52|376.72|379.46|376.66|0
1648519860000|2022-03-29 02:11:00|379.38|376.58|379.52|376.72|379.52|376.72|379.38|376.58|0
1648519890000|2022-03-29 02:11:30|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1648519900000|2022-03-29 02:11:40|379.24|376.44|379.24|376.44|379.24|376.44|379.24|376.44|0
1648519920000|2022-03-29 02:12:00|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1648519940000|2022-03-29 02:12:20|379.45|376.65|379.52|376.72|379.52|376.72|379.45|376.65|0
1648519960000|2022-03-29 02:12:40|379.38|376.58|379.38|376.58|379.45|376.65|379.38|376.58|0
1648519980000|2022-03-29 02:13:00|379.52|376.72|379.38|376.58|379.52|376.72|379.38|376.58|0
1648520010000|2022-03-29 02:13:30|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1648520020000|2022-03-29 02:13:40|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1648520030000|2022-03-29 02:13:50|379.66|376.86|379.59|376.79|379.66|376.86|379.59|376.79|0
1648520040000|2022-03-29 02:14:00|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1648520080000|2022-03-29 02:14:40|379.66|376.86|379.59|376.79|379.66|376.86|379.52|376.72|0
1648520090000|2022-03-29 02:14:50|379.52|376.72|379.52|376.72|379.59|376.79|379.52|376.72|0
1648520100000|2022-03-29 02:15:00|379.59|376.79|379.8|377|379.8|377|379.59|376.79|0
1648520120000|2022-03-29 02:15:20|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1648520140000|2022-03-29 02:15:40|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1648520150000|2022-03-29 02:15:50|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1648520160000|2022-03-29 02:16:00|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1648520180000|2022-03-29 02:16:20|379.45|376.65|379.52|376.72|379.52|376.72|379.45|376.65|0
1648520200000|2022-03-29 02:16:40|379.45|376.65|379.38|376.58|379.45|376.65|379.38|376.58|0
1648520210000|2022-03-29 02:16:50|379.52|376.72|379.52|376.72|379.52|376.72|379.38|376.58|0
1648520230000|2022-03-29 02:17:10|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1648520250000|2022-03-29 02:17:30|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1648520260000|2022-03-29 02:17:40|379.38|376.58|379.45|376.65|379.45|376.65|379.38|376.58|0
1648520270000|2022-03-29 02:17:50|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1648520280000|2022-03-29 02:18:00|379.45|376.65|379.52|376.72|379.52|376.72|379.45|376.65|0
1648520290000|2022-03-29 02:18:10|379.66|376.86|379.59|376.79|379.66|376.86|379.52|376.72|0
1648520300000|2022-03-29 02:18:20|379.52|376.72|379.59|376.79|379.66|376.86|379.52|376.72|0
1648520310000|2022-03-29 02:18:30|379.66|376.86|379.59|376.79|379.66|376.86|379.59|376.79|0
1648520320000|2022-03-29 02:18:40|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1648520330000|2022-03-29 02:18:50|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1648520350000|2022-03-29 02:19:10|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1648520400000|2022-03-29 02:20:00|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1648520420000|2022-03-29 02:20:20|379.8|377|379.66|376.86|379.8|377|379.66|376.86|0
1648520430000|2022-03-29 02:20:30|379.73|376.93|379.8|377|379.8|377|379.73|376.93|0
1648520440000|2022-03-29 02:20:40|379.66|376.86|379.66|376.86|379.66|376.86|379.59|376.79|0
1648520490000|2022-03-29 02:21:30|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1648520510000|2022-03-29 02:21:50|379.38|376.58|379.38|376.58|379.38|376.58|379.38|376.58|0
1648520520000|2022-03-29 02:22:00|379.52|376.72|379.52|376.72|379.52|376.72|379.52|376.72|0
1648520530000|2022-03-29 02:22:10|379.8|377|379.8|377|379.8|377|379.8|377|0
1648520570000|2022-03-29 02:22:50|379.94|377.14|380.01|377.21|380.01|377.21|379.94|377.14|0
1648520580000|2022-03-29 02:23:00|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1648520600000|2022-03-29 02:23:20|379.8|377|379.8|377|379.8|377|379.8|377|0
1648520620000|2022-03-29 02:23:40|379.73|376.93|379.66|376.86|379.73|376.93|379.66|376.86|0
1648520630000|2022-03-29 02:23:50|379.8|377|379.66|376.86|379.8|377|379.66|376.86|0
1648520640000|2022-03-29 02:24:00|379.73|376.93|379.66|376.86|379.73|376.93|379.66|376.86|0
1648520740000|2022-03-29 02:25:40|379.73|376.93|379.8|377|379.8|377|379.66|376.86|0
1648520760000|2022-03-29 02:26:00|379.87|377.07|379.8|377|379.87|377.07|379.8|377|0
1648520790000|2022-03-29 02:26:30|379.73|376.93|379.66|376.86|379.73|376.93|379.66|376.86|0
1648520800000|2022-03-29 02:26:40|379.8|377|379.8|377|379.8|377|379.8|377|0
1648520820000|2022-03-29 02:27:00|379.94|377.14|379.94|377.14|379.94|377.14|379.94|377.14|0
1648520830000|2022-03-29 02:27:10|379.87|377.07|379.94|377.14|379.94|377.14|379.87|377.07|0
1648520840000|2022-03-29 02:27:20|379.93|377.13|380.07|377.27|380.07|377.27|379.93|377.13|0
1648520860000|2022-03-29 02:27:40|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1648520870000|2022-03-29 02:27:50|380.07|377.27|380.21|377.41|380.21|377.41|380.07|377.27|0
1648520880000|2022-03-29 02:28:00|380.07|377.27|379.93|377.13|380.07|377.27|379.93|377.13|0
1648520890000|2022-03-29 02:28:10|379.87|377.07|379.93|377.13|379.93|377.13|379.8|377|0
1648520910000|2022-03-29 02:28:30|380.07|377.27|379.93|377.13|380.07|377.27|379.93|377.13|0
1648520930000|2022-03-29 02:28:50|379.87|377.07|379.79|376.99|379.87|377.07|379.79|376.99|0
1648520940000|2022-03-29 02:29:00|379.93|377.13|379.93|377.13|379.93|377.13|379.93|377.13|0
1648520950000|2022-03-29 02:29:10|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1648520980000|2022-03-29 02:29:40|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1648520990000|2022-03-29 02:29:50|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1648521000000|2022-03-29 02:30:00|379.93|377.13|379.93|377.13|379.93|377.13|379.93|377.13|0
1648521030000|2022-03-29 02:30:30|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1648521110000|2022-03-29 02:31:50|380.21|377.41|379.93|377.13|380.21|377.41|379.93|377.13|0
1648521120000|2022-03-29 02:32:00|379.87|377.07|379.79|376.99|379.93|377.13|379.79|376.99|0
1648521140000|2022-03-29 02:32:20|379.73|376.93|379.79|376.99|379.79|376.99|379.73|376.93|0
1648521180000|2022-03-29 02:33:00|379.73|376.93|379.79|376.99|379.79|376.99|379.73|376.93|0
1648521190000|2022-03-29 02:33:10|379.73|376.93|379.79|376.99|379.79|376.99|379.65|376.85|0
1648521200000|2022-03-29 02:33:20|379.73|376.93|379.79|376.99|379.79|376.99|379.73|376.93|0
1648521210000|2022-03-29 02:33:30|380.01|377.21|379.93|377.13|380.07|377.27|379.93|377.13|0
1648521220000|2022-03-29 02:33:40|380.01|377.21|379.93|377.13|380.07|377.27|379.93|377.13|0
1648521230000|2022-03-29 02:33:50|379.87|377.07|379.93|377.13|379.93|377.13|379.87|377.07|0
1648521240000|2022-03-29 02:34:00|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1648521260000|2022-03-29 02:34:20|380.21|377.41|380.07|377.27|380.21|377.41|380.07|377.27|0
1648521270000|2022-03-29 02:34:30|380|377.2|380.28|377.48|380.28|377.48|380|377.2|0
1648521280000|2022-03-29 02:34:40|380.35|377.55|380.35|377.55|380.35|377.55|380.35|377.55|0
1648521310000|2022-03-29 02:35:10|380.21|377.41|380.35|377.55|380.35|377.55|380.21|377.41|0
1648521320000|2022-03-29 02:35:20|380.42|377.62|380.49|377.69|380.49|377.69|380.42|377.62|0
1648521330000|2022-03-29 02:35:30|380.77|377.97|380.63|377.83|380.77|377.97|380.63|377.83|0
1648521340000|2022-03-29 02:35:40|380.77|377.97|380.63|377.83|380.77|377.97|380.63|377.83|0
1648521360000|2022-03-29 02:36:00|380.77|377.97|380.63|377.83|380.77|377.97|380.63|377.83|0
1648521400000|2022-03-29 02:36:40|380.7|377.9|380.63|377.83|380.7|377.9|380.63|377.83|0
1648521440000|2022-03-29 02:37:20|380.77|377.97|380.7|377.9|380.77|377.97|380.63|377.83|0
1648521450000|2022-03-29 02:37:30|380.63|377.83|380.63|377.83|380.63|377.83|380.63|377.83|0
1648521470000|2022-03-29 02:37:50|380.77|377.97|380.77|377.97|380.77|377.97|380.77|377.97|0
1648521480000|2022-03-29 02:38:00|380.7|377.9|380.63|377.83|380.77|377.97|380.63|377.83|0
1648521490000|2022-03-29 02:38:10|380.77|377.97|380.77|377.97|380.77|377.97|380.77|377.97|0
1648521500000|2022-03-29 02:38:20|380.84|378.04|380.84|378.04|380.84|378.04|380.84|378.04|0
1648521510000|2022-03-29 02:38:30|380.91|378.11|380.91|378.11|380.91|378.11|380.91|378.11|0
1648521530000|2022-03-29 02:38:50|380.84|378.04|380.84|378.04|380.84|378.04|380.84|378.04|0
1648521540000|2022-03-29 02:39:00|380.91|378.11|381.05|378.25|381.05|378.25|380.91|378.11|0
1648521550000|2022-03-29 02:39:10|380.91|378.11|380.91|378.11|380.98|378.18|380.91|378.11|0
1648521570000|2022-03-29 02:39:30|380.77|377.97|380.77|377.97|380.77|377.97|380.77|377.97|0
1648521590000|2022-03-29 02:39:50|380.91|378.11|380.77|377.97|380.91|378.11|380.77|377.97|0
1648521600000|2022-03-29 02:40:00|380.84|378.04|380.91|378.11|380.91|378.11|380.84|378.04|0
1648521630000|2022-03-29 02:40:30|380.77|377.97|380.91|378.11|380.91|378.11|380.77|377.97|0
1648521650000|2022-03-29 02:40:50|380.77|377.97|380.77|377.97|380.77|377.97|380.77|377.97|0
1648521670000|2022-03-29 02:41:10|380.91|378.11|380.91|378.11|380.91|378.11|380.91|378.11|0
1648521680000|2022-03-29 02:41:20|380.77|377.97|380.91|378.11|380.91|378.11|380.77|377.97|0
1648521690000|2022-03-29 02:41:30|381.05|378.25|381.05|378.25|381.05|378.25|381.05|378.25|0
1648521710000|2022-03-29 02:41:50|380.91|378.11|380.77|377.97|380.91|378.11|380.77|377.97|0
1648521730000|2022-03-29 02:42:10|380.84|378.04|380.91|378.11|380.91|378.11|380.84|378.04|0
1648521740000|2022-03-29 02:42:20|380.98|378.18|380.98|378.18|380.98|378.18|380.98|378.18|0
1648521750000|2022-03-29 02:42:30|380.91|378.11|380.91|378.11|380.91|378.11|380.91|378.11|0
1648521760000|2022-03-29 02:42:40|380.84|378.04|380.84|378.04|380.84|378.04|380.84|378.04|0
1648521770000|2022-03-29 02:42:50|380.77|377.97|380.77|377.97|380.77|377.97|380.77|377.97|0
1648521840000|2022-03-29 02:44:00|380.63|377.83|380.77|377.97|380.77|377.97|380.63|377.83|0
1648521850000|2022-03-29 02:44:10|380.63|377.83|380.49|377.69|380.63|377.83|380.49|377.69|0
1648521870000|2022-03-29 02:44:30|380.63|377.83|380.63|377.83|380.63|377.83|380.63|377.83|0
1648521900000|2022-03-29 02:45:00|380.49|377.69|380.7|377.9|380.77|377.97|380.49|377.69|0
1648521910000|2022-03-29 02:45:10|380.77|377.97|380.77|377.97|380.77|377.97|380.77|377.97|0
1648521940000|2022-03-29 02:45:40|380.63|377.83|380.63|377.83|380.63|377.83|380.63|377.83|0
1648521950000|2022-03-29 02:45:50|380.7|377.9|380.77|377.97|380.91|378.11|380.63|377.83|0
1648521960000|2022-03-29 02:46:00|380.91|378.11|380.77|377.97|380.91|378.11|380.77|377.97|0
1648521970000|2022-03-29 02:46:10|380.84|378.04|380.63|377.83|380.84|378.04|380.63|377.83|0
1648521980000|2022-03-29 02:46:20|380.77|377.97|380.7|377.9|380.77|377.97|380.7|377.9|0
1648521990000|2022-03-29 02:46:30|380.77|377.97|380.77|377.97|380.77|377.97|380.77|377.97|0
1648522020000|2022-03-29 02:47:00|380.63|377.83|380.63|377.83|380.77|377.97|380.63|377.83|0
1648522110000|2022-03-29 02:48:30|380.56|377.76|380.56|377.76|380.56|377.76|380.56|377.76|0
1648522120000|2022-03-29 02:48:40|380.49|377.69|380.49|377.69|380.49|377.69|380.49|377.69|0
1648522140000|2022-03-29 02:49:00|380.63|377.83|380.49|377.69|380.63|377.83|380.49|377.69|0
1648522150000|2022-03-29 02:49:10|380.56|377.76|380.49|377.69|380.56|377.76|380.49|377.69|0
1648522170000|2022-03-29 02:49:30|380.35|377.55|380.35|377.55|380.35|377.55|380.35|377.55|0
1648522190000|2022-03-29 02:49:50|380.28|377.48|380.21|377.41|380.35|377.55|380.21|377.41|0
1648522200000|2022-03-29 02:50:00|380.35|377.55|380.42|377.62|380.49|377.69|380.35|377.55|0
1648522210000|2022-03-29 02:50:10|380.35|377.55|380.35|377.55|380.35|377.55|380.21|377.41|0
1648522230000|2022-03-29 02:50:30|380.49|377.69|380.35|377.55|380.49|377.69|380.35|377.55|0
1648522240000|2022-03-29 02:50:40|380.28|377.48|380.21|377.41|380.28|377.48|380.21|377.41|0
1648522250000|2022-03-29 02:50:50|380.14|377.34|380.14|377.34|380.14|377.34|380.14|377.34|0
1648522260000|2022-03-29 02:51:00|380.07|377.27|380.07|377.27|380.07|377.27|380.07|377.27|0
1648522270000|2022-03-29 02:51:10|380.21|377.41|380.07|377.27|380.21|377.41|380.07|377.27|0
1648522280000|2022-03-29 02:51:20|380.21|377.41|380.21|377.41|380.21|377.41|380.21|377.41|0
1648522300000|2022-03-29 02:51:40|380.35|377.55|380.35|377.55|380.35|377.55|380.35|377.55|0
1648522310000|2022-03-29 02:51:50|380.34|377.54|380.34|377.54|380.34|377.54|380.34|377.54|0
1648522330000|2022-03-29 02:52:10|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1648522360000|2022-03-29 02:52:40|380.62|377.82|380.48|377.68|380.62|377.82|380.48|377.68|0
1648522370000|2022-03-29 02:52:50|380.42|377.62|380.34|377.54|380.42|377.62|380.34|377.54|0
1648522380000|2022-03-29 02:53:00|380.2|377.4|380.14|377.34|380.2|377.4|380.14|377.34|0
1648522390000|2022-03-29 02:53:10|380.07|377.27|380.2|377.4|380.2|377.4|380.07|377.27|0
1648522410000|2022-03-29 02:53:30|380.28|377.48|380.2|377.4|380.28|377.48|380.2|377.4|0
1648522420000|2022-03-29 02:53:40|380.28|377.48|380.34|377.54|380.34|377.54|380.28|377.48|0
1648522430000|2022-03-29 02:53:50|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1648522450000|2022-03-29 02:54:10|380.2|377.4|380.2|377.4|380.2|377.4|380.2|377.4|0
1648522460000|2022-03-29 02:54:20|380.28|377.48|380.34|377.54|380.34|377.54|380.28|377.48|0
1648522480000|2022-03-29 02:54:40|380.2|377.4|380.2|377.4|380.2|377.4|380.2|377.4|0
1648522500000|2022-03-29 02:55:00|380.28|377.48|380.2|377.4|380.34|377.54|380.2|377.4|0
1648522520000|2022-03-29 02:55:20|380.34|377.54|380.34|377.54|380.34|377.54|380.34|377.54|0
1648522530000|2022-03-29 02:55:30|380.2|377.4|380.2|377.4|380.2|377.4|380.2|377.4|0
1648522540000|2022-03-29 02:55:40|380.06|377.26|380.2|377.4|380.2|377.4|380.06|377.26|0
1648522550000|2022-03-29 02:55:50|380.06|377.26|380.06|377.26|380.06|377.26|380.06|377.26|0
1648522560000|2022-03-29 02:56:00|380.14|377.34|380.2|377.4|380.2|377.4|380.14|377.34|0
1648522570000|2022-03-29 02:56:10|380.06|377.26|380.06|377.26|380.06|377.26|380.06|377.26|0
1648522590000|2022-03-29 02:56:30|380.2|377.4|380.2|377.4|380.2|377.4|380.2|377.4|0
1648522600000|2022-03-29 02:56:40|380.06|377.26|380.2|377.4|380.2|377.4|380.06|377.26|0
1648522650000|2022-03-29 02:57:30|380.28|377.48|380.34|377.54|380.34|377.54|380.28|377.48|0
1648522660000|2022-03-29 02:57:40|380.28|377.48|380.2|377.4|380.28|377.48|380.2|377.4|0
1648522670000|2022-03-29 02:57:50|380.28|377.48|380.34|377.54|380.34|377.54|380.28|377.48|0
1648522680000|2022-03-29 02:58:00|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1648522690000|2022-03-29 02:58:10|380.62|377.82|380.62|377.82|380.62|377.82|380.62|377.82|0
1648522720000|2022-03-29 02:58:40|380.48|377.68|380.62|377.82|380.62|377.82|380.48|377.68|0
1648522730000|2022-03-29 02:58:50|380.48|377.68|380.34|377.54|380.48|377.68|380.34|377.54|0
1648522740000|2022-03-29 02:59:00|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1648522770000|2022-03-29 02:59:30|380.34|377.54|380.48|377.68|380.48|377.68|380.34|377.54|0
1648522780000|2022-03-29 02:59:40|380.41|377.61|380.48|377.68|380.48|377.68|380.34|377.54|0
1648522790000|2022-03-29 02:59:50|380.34|377.54|380.34|377.54|380.34|377.54|380.34|377.54|0
1648522820000|2022-03-29 03:00:20|380.2|377.4|380.2|377.4|380.2|377.4|380.2|377.4|0
1648522860000|2022-03-29 03:01:00|380.13|377.33|380.06|377.26|380.13|377.33|380.06|377.26|0
1648522880000|2022-03-29 03:01:20|380.13|377.33|380.13|377.33|380.13|377.33|380.13|377.33|0
1648522890000|2022-03-29 03:01:30|380.2|377.4|380.2|377.4|380.2|377.4|380.2|377.4|0
1648522920000|2022-03-29 03:02:00|380.06|377.26|380.2|377.4|380.2|377.4|380.06|377.26|0
1648522930000|2022-03-29 03:02:10|380.34|377.54|380.34|377.54|380.34|377.54|380.34|377.54|0
1648522940000|2022-03-29 03:02:20|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1648522960000|2022-03-29 03:02:40|380.34|377.54|380.34|377.54|380.34|377.54|380.34|377.54|0
1648523010000|2022-03-29 03:03:30|380.41|377.61|380.48|377.68|380.48|377.68|380.41|377.61|0
1648523030000|2022-03-29 03:03:50|380.62|377.82|380.62|377.82|380.62|377.82|380.62|377.82|0
1648523040000|2022-03-29 03:04:00|380.76|377.96|380.62|377.82|380.76|377.96|380.62|377.82|0
1648523090000|2022-03-29 03:04:50|380.55|377.75|380.55|377.75|380.55|377.75|380.55|377.75|0
1648523100000|2022-03-29 03:05:00|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1648523130000|2022-03-29 03:05:30|380.41|377.61|380.48|377.68|380.48|377.68|380.41|377.61|0
1648523140000|2022-03-29 03:05:40|380.34|377.54|380.2|377.4|380.34|377.54|380.2|377.4|0
1648523150000|2022-03-29 03:05:50|380.34|377.54|380.34|377.54|380.34|377.54|380.34|377.54|0
1648523180000|2022-03-29 03:06:20|380.48|377.68|380.48|377.68|380.48|377.68|380.48|377.68|0
1648523190000|2022-03-29 03:06:30|380.41|377.61|380.48|377.68|380.48|377.68|380.34|377.54|0
1648523220000|2022-03-29 03:07:00|380.34|377.54|380.27|377.47|380.34|377.54|380.27|377.47|0
1648523230000|2022-03-29 03:07:10|380.2|377.4|380.2|377.4|380.2|377.4|380.2|377.4|0
1648523260000|2022-03-29 03:07:40|380.06|377.26|380.06|377.26|380.06|377.26|380.06|377.26|0
1648523270000|2022-03-29 03:07:50|379.92|377.12|379.78|376.98|379.92|377.12|379.78|376.98|0
1648523290000|2022-03-29 03:08:10|379.92|377.12|379.92|377.12|379.92|377.12|379.92|377.12|0
1648523300000|2022-03-29 03:08:20|380.06|377.26|380.06|377.26|380.06|377.26|380.06|377.26|0
1648523310000|2022-03-29 03:08:30|379.99|377.19|379.99|377.19|379.99|377.19|379.99|377.19|0
1648523320000|2022-03-29 03:08:40|380.06|377.26|379.92|377.12|380.06|377.26|379.92|377.12|0
1648523340000|2022-03-29 03:09:00|380.06|377.26|379.99|377.19|380.06|377.26|379.99|377.19|0
1648523350000|2022-03-29 03:09:10|379.92|377.12|380.06|377.26|380.06|377.26|379.92|377.12|0
1648523370000|2022-03-29 03:09:30|379.92|377.12|379.92|377.12|379.92|377.12|379.92|377.12|0
1648523380000|2022-03-29 03:09:40|379.99|377.19|380.06|377.26|380.06|377.26|379.99|377.19|0
1648523390000|2022-03-29 03:09:50|379.92|377.12|379.92|377.12|379.92|377.12|379.92|377.12|0
1648523420000|2022-03-29 03:10:20|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1648523440000|2022-03-29 03:10:40|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1648523450000|2022-03-29 03:10:50|379.78|376.98|379.85|377.05|379.85|377.05|379.78|376.98|0
1648523460000|2022-03-29 03:11:00|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1648523520000|2022-03-29 03:12:00|379.85|377.05|379.92|377.12|379.92|377.12|379.85|377.05|0
1648523570000|2022-03-29 03:12:50|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1648523640000|2022-03-29 03:14:00|379.92|377.12|379.92|377.12|379.92|377.12|379.92|377.12|0
1648523660000|2022-03-29 03:14:20|380.06|377.26|380.06|377.26|380.06|377.26|380.06|377.26|0
1648523670000|2022-03-29 03:14:30|379.92|377.12|379.92|377.12|379.92|377.12|379.92|377.12|0
1648523690000|2022-03-29 03:14:50|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1648523700000|2022-03-29 03:15:00|379.92|377.12|379.92|377.12|379.92|377.12|379.92|377.12|0
1648523720000|2022-03-29 03:15:20|379.99|377.19|379.92|377.12|380.06|377.26|379.92|377.12|0
1648523780000|2022-03-29 03:16:20|379.99|377.19|380.06|377.26|380.06|377.26|379.99|377.19|0
1648523850000|2022-03-29 03:17:30|379.92|377.12|379.92|377.12|379.92|377.12|379.92|377.12|0
1648523880000|2022-03-29 03:18:00|380.06|377.26|380.06|377.26|380.06|377.26|380.06|377.26|0
1648523890000|2022-03-29 03:18:10|379.92|377.12|379.92|377.12|379.92|377.12|379.92|377.12|0
1648523900000|2022-03-29 03:18:20|380.06|377.26|380.06|377.26|380.06|377.26|380.06|377.26|0
1648523920000|2022-03-29 03:18:40|380.2|377.4|380.2|377.4|380.2|377.4|380.2|377.4|0
1648523930000|2022-03-29 03:18:50|380.06|377.26|380.06|377.26|380.06|377.26|380.06|377.26|0
1648523950000|2022-03-29 03:19:10|379.99|377.19|379.92|377.12|379.99|377.19|379.92|377.12|0
1648523960000|2022-03-29 03:19:20|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1648523970000|2022-03-29 03:19:30|379.92|377.12|379.92|377.12|379.92|377.12|379.92|377.12|0
1648524000000|2022-03-29 03:20:00|379.78|376.98|379.64|376.84|379.78|376.98|379.64|376.84|0
1648524010000|2022-03-29 03:20:10|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1648524020000|2022-03-29 03:20:20|379.92|377.12|379.92|377.12|379.92|377.12|379.92|377.12|0
1648524030000|2022-03-29 03:20:30|379.78|376.98|379.78|376.98|379.78|376.98|379.78|376.98|0
1648524070000|2022-03-29 03:21:10|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1648524100000|2022-03-29 03:21:40|379.78|376.98|379.64|376.84|379.78|376.98|379.64|376.84|0
1648524110000|2022-03-29 03:21:50|379.71|376.91|379.77|376.97|379.78|376.98|379.71|376.91|0
1648524170000|2022-03-29 03:22:50|379.64|376.84|379.64|376.84|379.64|376.84|379.64|376.84|0
1648524180000|2022-03-29 03:23:00|379.63|376.83|379.63|376.83|379.63|376.83|379.63|376.83|0
1648524190000|2022-03-29 03:23:10|379.77|376.97|379.77|376.97|379.77|376.97|379.77|376.97|0
1648524230000|2022-03-29 03:23:50|379.71|376.91|379.71|376.91|379.71|376.91|379.71|376.91|0
1648524240000|2022-03-29 03:24:00|379.63|376.83|379.63|376.83|379.63|376.83|379.63|376.83|0
1648524270000|2022-03-29 03:24:30|379.71|376.91|379.63|376.83|379.71|376.91|379.63|376.83|0
1648524320000|2022-03-29 03:25:20|379.71|376.91|379.63|376.83|379.71|376.91|379.63|376.83|0
1648524330000|2022-03-29 03:25:30|379.77|376.97|379.77|376.97|379.77|376.97|379.63|376.83|0
1648524360000|2022-03-29 03:26:00|379.91|377.11|379.91|377.11|379.91|377.11|379.91|377.11|0
1648524440000|2022-03-29 03:27:20|380.05|377.25|380.05|377.25|380.05|377.25|380.05|377.25|0
1648524490000|2022-03-29 03:28:10|380.12|377.32|380.12|377.32|380.12|377.32|380.12|377.32|0
1648524500000|2022-03-29 03:28:20|380.05|377.25|380.12|377.32|380.12|377.32|380.05|377.25|0
1648524510000|2022-03-29 03:28:30|380.19|377.39|380.19|377.39|380.19|377.39|380.19|377.39|0
1648524550000|2022-03-29 03:29:10|380.12|377.32|380.12|377.32|380.19|377.39|380.12|377.32|0
1648524560000|2022-03-29 03:29:20|380.19|377.39|380.19|377.39|380.19|377.39|380.19|377.39|0
1648524570000|2022-03-29 03:29:30|380.12|377.32|380.19|377.39|380.19|377.39|380.12|377.32|0
1648524580000|2022-03-29 03:29:40|380.05|377.25|380.05|377.25|380.05|377.25|380.05|377.25|0
1648524600000|2022-03-29 03:30:00|379.91|377.11|380.05|377.25|380.05|377.25|379.91|377.11|0
1648524640000|2022-03-29 03:30:40|380.19|377.39|380.19|377.39|380.19|377.39|380.19|377.39|0
1648524670000|2022-03-29 03:31:10|380.33|377.53|380.33|377.53|380.33|377.53|380.33|377.53|0
1648524680000|2022-03-29 03:31:20|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1648524690000|2022-03-29 03:31:30|380.33|377.53|380.33|377.53|380.33|377.53|380.33|377.53|0
1648524700000|2022-03-29 03:31:40|380.19|377.39|380.33|377.53|380.33|377.53|380.19|377.39|0
1648524730000|2022-03-29 03:32:10|380.19|377.39|380.19|377.39|380.19|377.39|380.19|377.39|0
1648524740000|2022-03-29 03:32:20|380.05|377.25|380.05|377.25|380.05|377.25|380.05|377.25|0
1648524750000|2022-03-29 03:32:30|380.19|377.39|380.19|377.39|380.19|377.39|380.19|377.39|0
1648524780000|2022-03-29 03:33:00|380.33|377.53|380.33|377.53|380.33|377.53|380.33|377.53|0
1648524810000|2022-03-29 03:33:30|380.26|377.46|380.26|377.46|380.33|377.53|380.26|377.46|0
1648524820000|2022-03-29 03:33:40|380.33|377.53|380.26|377.46|380.33|377.53|380.26|377.46|0
1648524830000|2022-03-29 03:33:50|380.19|377.39|380.33|377.53|380.33|377.53|380.19|377.39|0
1648524850000|2022-03-29 03:34:10|380.26|377.46|380.19|377.39|380.26|377.46|380.19|377.39|0
1648524860000|2022-03-29 03:34:20|380.12|377.32|380.12|377.32|380.12|377.32|380.12|377.32|0
1648524870000|2022-03-29 03:34:30|380.05|377.25|380.05|377.25|380.05|377.25|380.05|377.25|0
1648524880000|2022-03-29 03:34:40|379.98|377.18|380.05|377.25|380.05|377.25|379.98|377.18|0
1648524890000|2022-03-29 03:34:50|380.12|377.32|380.05|377.25|380.12|377.32|380.05|377.25|0
1648524900000|2022-03-29 03:35:00|380.12|377.32|380.05|377.25|380.12|377.32|380.05|377.25|0
1648524910000|2022-03-29 03:35:10|379.98|377.18|380.05|377.25|380.05|377.25|379.98|377.18|0
1648524940000|2022-03-29 03:35:40|380.19|377.39|380.19|377.39|380.19|377.39|380.19|377.39|0
1648524970000|2022-03-29 03:36:10|380.12|377.32|380.19|377.39|380.19|377.39|380.12|377.32|0
1648524990000|2022-03-29 03:36:30|380.05|377.25|380.05|377.25|380.05|377.25|380.05|377.25|0
1648525000000|2022-03-29 03:36:40|380.12|377.32|380.12|377.32|380.12|377.32|380.12|377.32|0
1648525010000|2022-03-29 03:36:50|380.19|377.39|380.19|377.39|380.19|377.39|380.19|377.39|0
1648525020000|2022-03-29 03:37:00|380.33|377.53|380.33|377.53|380.33|377.53|380.33|377.53|0
1648525030000|2022-03-29 03:37:10|380.4|377.6|380.4|377.6|380.4|377.6|380.33|377.53|0
1648525040000|2022-03-29 03:37:20|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1648525050000|2022-03-29 03:37:30|380.33|377.53|380.33|377.53|380.33|377.53|380.33|377.53|0
1648525070000|2022-03-29 03:37:50|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1648525130000|2022-03-29 03:38:50|380.33|377.53|380.33|377.53|380.33|377.53|380.33|377.53|0
1648525140000|2022-03-29 03:39:00|380.19|377.39|380.19|377.39|380.19|377.39|380.19|377.39|0
1648525170000|2022-03-29 03:39:30|380.33|377.53|380.33|377.53|380.33|377.53|380.33|377.53|0
1648525200000|2022-03-29 03:40:00|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1648525220000|2022-03-29 03:40:20|380.4|377.6|380.4|377.6|380.4|377.6|380.4|377.6|0
1648525230000|2022-03-29 03:40:30|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1648525260000|2022-03-29 03:41:00|380.4|377.6|380.33|377.53|380.4|377.6|380.33|377.53|0
1648525290000|2022-03-29 03:41:30|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1648525310000|2022-03-29 03:41:50|380.54|377.74|380.54|377.74|380.61|377.81|380.54|377.74|0
1648525320000|2022-03-29 03:42:00|380.47|377.67|380.61|377.81|380.61|377.81|380.47|377.67|0
1648525330000|2022-03-29 03:42:10|380.54|377.74|380.61|377.81|380.61|377.81|380.54|377.74|0
1648525340000|2022-03-29 03:42:20|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1648525350000|2022-03-29 03:42:30|380.61|377.81|380.47|377.67|380.61|377.81|380.47|377.67|0
1648525360000|2022-03-29 03:42:40|380.61|377.81|380.61|377.81|380.61|377.81|380.61|377.81|0
1648525380000|2022-03-29 03:43:00|380.47|377.67|380.47|377.67|380.47|377.67|380.47|377.67|0
1648525410000|2022-03-29 03:43:30|380.4|377.6|380.33|377.53|380.47|377.67|380.33|377.53|0
1648525420000|2022-03-29 03:43:40|380.47|377.67|380.19|377.39|380.47|377.67|380.19|377.39|0
1648525430000|2022-03-29 03:43:50|380.33|377.53|380.33|377.53|380.33|377.53|380.33|377.53|0
1648525470000|2022-03-29 03:44:30|380.19|377.39|380.33|377.53|380.33|377.53|380.19|377.39|0
1648525480000|2022-03-29 03:44:40|380.26|377.46|380.33|377.53|380.33|377.53|380.19|377.39|0
1648525490000|2022-03-29 03:44:50|380.26|377.46|380.19|377.39|380.26|377.46|380.19|377.39|0
1648525520000|2022-03-29 03:45:20|380.12|377.32|380.12|377.32|380.12|377.32|380.12|377.32|0
1648525530000|2022-03-29 03:45:30|380.19|377.39|380.19|377.39|380.19|377.39|380.19|377.39|0
1648525550000|2022-03-29 03:45:50|380.05|377.25|380.19|377.39|380.19|377.39|380.05|377.25|0
1648525560000|2022-03-29 03:46:00|380.12|377.32|380.05|377.25|380.12|377.32|380.05|377.25|0
1648525620000|2022-03-29 03:47:00|380.04|377.24|380.04|377.24|380.04|377.24|380.04|377.24|0
1648525650000|2022-03-29 03:47:30|380.18|377.38|380.18|377.38|380.18|377.38|380.18|377.38|0
1648525670000|2022-03-29 03:47:50|380.32|377.52|380.6|377.8|380.6|377.8|380.32|377.52|0
1648525720000|2022-03-29 03:48:40|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1648525780000|2022-03-29 03:49:40|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1648525830000|2022-03-29 03:50:30|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1648525860000|2022-03-29 03:51:00|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1648525880000|2022-03-29 03:51:20|380.4|377.6|380.32|377.52|380.4|377.6|380.32|377.52|0
1648525900000|2022-03-29 03:51:40|380.18|377.38|380.18|377.38|380.18|377.38|380.18|377.38|0
1648525930000|2022-03-29 03:52:10|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1648525940000|2022-03-29 03:52:20|380.26|377.46|380.18|377.38|380.26|377.46|380.18|377.38|0
1648525970000|2022-03-29 03:52:50|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1648526010000|2022-03-29 03:53:30|380.6|377.8|380.6|377.8|380.6|377.8|380.6|377.8|0
1648526020000|2022-03-29 03:53:40|380.53|377.73|380.6|377.8|380.6|377.8|380.53|377.73|0
1648526050000|2022-03-29 03:54:10|380.74|377.94|380.74|377.94|380.74|377.94|380.74|377.94|0
1648526060000|2022-03-29 03:54:20|380.67|377.87|380.67|377.87|380.67|377.87|380.67|377.87|0
1648526070000|2022-03-29 03:54:30|380.74|377.94|380.67|377.87|380.74|377.94|380.67|377.87|0
1648526080000|2022-03-29 03:54:40|380.74|377.94|380.67|377.87|380.74|377.94|380.67|377.87|0
1648526090000|2022-03-29 03:54:50|380.6|377.8|380.46|377.66|380.6|377.8|380.46|377.66|0
1648526110000|2022-03-29 03:55:10|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1648526130000|2022-03-29 03:55:30|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1648526150000|2022-03-29 03:55:50|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1648526190000|2022-03-29 03:56:30|380.18|377.38|380.18|377.38|380.18|377.38|380.18|377.38|0
1648526220000|2022-03-29 03:57:00|380.25|377.45|380.25|377.45|380.25|377.45|380.25|377.45|0
1648526230000|2022-03-29 03:57:10|380.18|377.38|380.18|377.38|380.18|377.38|380.18|377.38|0
1648526310000|2022-03-29 03:58:30|380.25|377.45|380.25|377.45|380.25|377.45|380.25|377.45|0
1648526320000|2022-03-29 03:58:40|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1648526350000|2022-03-29 03:59:10|380.25|377.45|380.18|377.38|380.25|377.45|380.18|377.38|0
1648526390000|2022-03-29 03:59:50|380.11|377.31|380.18|377.38|380.18|377.38|380.11|377.31|0
1648526420000|2022-03-29 04:00:20|380.11|377.31|380.18|377.38|380.18|377.38|380.11|377.31|0
1648526430000|2022-03-29 04:00:30|380.11|377.31|380.11|377.31|380.11|377.31|380.11|377.31|0
1648526440000|2022-03-29 04:00:40|380.18|377.38|380.18|377.38|380.18|377.38|380.18|377.38|0
1648526450000|2022-03-29 04:00:50|380.11|377.31|380.18|377.38|380.18|377.38|380.11|377.31|0
1648526470000|2022-03-29 04:01:10|380.11|377.31|380.11|377.31|380.18|377.38|380.11|377.31|0
1648526480000|2022-03-29 04:01:20|380.04|377.24|380.04|377.24|380.04|377.24|380.04|377.24|0
1648526520000|2022-03-29 04:02:00|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1648526570000|2022-03-29 04:02:50|379.76|376.96|379.76|376.96|379.76|376.96|379.76|376.96|0
1648526580000|2022-03-29 04:03:00|379.69|376.89|379.69|376.89|379.69|376.89|379.69|376.89|0
1648526590000|2022-03-29 04:03:10|379.76|376.96|379.76|376.96|379.76|376.96|379.69|376.89|0
1648526600000|2022-03-29 04:03:20|379.62|376.82|379.9|377.1|379.9|377.1|379.48|376.68|0
1648526620000|2022-03-29 04:03:40|379.83|377.03|379.83|377.03|379.83|377.03|379.83|377.03|0
1648526630000|2022-03-29 04:03:50|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1648526640000|2022-03-29 04:04:00|380.04|377.24|379.97|377.17|380.04|377.24|379.97|377.17|0
1648526650000|2022-03-29 04:04:10|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1648526720000|2022-03-29 04:05:20|380.04|377.24|380.04|377.24|380.04|377.24|380.04|377.24|0
1648526740000|2022-03-29 04:05:40|380.18|377.38|380.18|377.38|380.18|377.38|380.18|377.38|0
1648526750000|2022-03-29 04:05:50|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1648526790000|2022-03-29 04:06:30|380.46|377.66|380.46|377.66|380.46|377.66|380.46|377.66|0
1648526830000|2022-03-29 04:07:10|380.32|377.52|380.46|377.66|380.46|377.66|380.32|377.52|0
1648526840000|2022-03-29 04:07:20|380.32|377.52|380.32|377.52|380.32|377.52|380.32|377.52|0
1648526860000|2022-03-29 04:07:40|380.18|377.38|380.32|377.52|380.32|377.52|380.18|377.38|0
1648526870000|2022-03-29 04:07:50|380.18|377.38|380.18|377.38|380.18|377.38|380.18|377.38|0
1648526880000|2022-03-29 04:08:00|380.11|377.31|380.18|377.38|380.18|377.38|380.11|377.31|0
1648526890000|2022-03-29 04:08:10|380.11|377.31|380.04|377.24|380.11|377.31|380.04|377.24|0
1648526900000|2022-03-29 04:08:20|380.18|377.38|380.04|377.24|380.18|377.38|380.04|377.24|0
1648526930000|2022-03-29 04:08:50|380.18|377.38|380.04|377.24|380.18|377.38|380.04|377.24|0
1648526970000|2022-03-29 04:09:30|379.97|377.17|380.04|377.24|380.04|377.24|379.97|377.17|0
1648527030000|2022-03-29 04:10:30|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1648527060000|2022-03-29 04:11:00|379.97|377.17|379.97|377.17|379.97|377.17|379.97|377.17|0
1648527070000|2022-03-29 04:11:10|379.9|377.1|379.9|377.1|379.9|377.1|379.9|377.1|0
1648527090000|2022-03-29 04:11:30|379.83|377.03|379.76|376.96|379.83|377.03|379.76|376.96|0
1648527100000|2022-03-29 04:11:40|379.83|377.03|379.83|377.03|379.83|377.03|379.83|377.03|0
1648527110000|2022-03-29 04:11:50|379.76|376.96|379.76|376.96|379.76|376.96|379.76|376.96|0
1648527130000|2022-03-29 04:12:10|379.62|376.82|379.62|376.82|379.62|376.82|379.62|376.82|0
1648527140000|2022-03-29 04:12:20|379.48|376.68|379.48|376.68|379.48|376.68|379.48|376.68|0
1648527180000|2022-03-29 04:13:00|379.62|376.82|379.62|376.82|379.62|376.82|379.62|376.82|0
1648527190000|2022-03-29 04:13:10|379.48|376.68|379.48|376.68|379.48|376.68|379.48|376.68|0
1648527200000|2022-03-29 04:13:20|379.55|376.75|379.62|376.82|379.62|376.82|379.55|376.75|0
1648527210000|2022-03-29 04:13:30|379.69|376.89|379.62|376.82|379.69|376.89|379.62|376.82|0
1648527250000|2022-03-29 04:14:10|379.76|376.96|379.76|376.96|379.76|376.96|379.76|376.96|0
1648527290000|2022-03-29 04:14:50|379.89|377.09|379.89|377.09|379.89|377.09|379.89|377.09|0
1648527300000|2022-03-29 04:15:00|379.76|376.96|379.89|377.09|379.89|377.09|379.76|376.96|0
1648527310000|2022-03-29 04:15:10|379.83|377.03|379.89|377.09|379.89|377.09|379.83|377.03|0
1648527360000|2022-03-29 04:16:00|379.83|377.03|379.83|377.03|379.83|377.03|379.83|377.03|0
1648527370000|2022-03-29 04:16:10|379.75|376.95|379.75|376.95|379.75|376.95|379.75|376.95|0
1648527380000|2022-03-29 04:16:20|379.69|376.89|379.69|376.89|379.69|376.89|379.69|376.89|0
1648527390000|2022-03-29 04:16:30|379.75|376.95|379.62|376.82|379.75|376.95|379.62|376.82|0
1648527400000|2022-03-29 04:16:40|379.61|376.81|379.89|377.09|379.89|377.09|379.61|376.81|0
1648527430000|2022-03-29 04:17:10|380.03|377.23|380.03|377.23|380.03|377.23|380.03|377.23|0
1648527630000|2022-03-29 04:20:30|380.17|377.37|380.17|377.37|380.17|377.37|380.17|377.37|0
1648527640000|2022-03-29 04:20:40|380.03|377.23|380.03|377.23|380.03|377.23|380.03|377.23|0
1648527660000|2022-03-29 04:21:00|379.97|377.17|380.03|377.23|380.03|377.23|379.97|377.17|0
1648527690000|2022-03-29 04:21:30|380.1|377.3|380.17|377.37|380.17|377.37|380.1|377.3|0
1648527700000|2022-03-29 04:21:40|380.03|377.23|380.03|377.23|380.03|377.23|380.03|377.23|0
1648527760000|2022-03-29 04:22:40|380.17|377.37|380.17|377.37|380.17|377.37|380.17|377.37|0
1648527770000|2022-03-29 04:22:50|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1648527790000|2022-03-29 04:23:10|380.38|377.58|380.38|377.58|380.38|377.58|380.31|377.51|0
1648527800000|2022-03-29 04:23:20|380.31|377.51|380.17|377.37|380.31|377.51|380.17|377.37|0
1648527820000|2022-03-29 04:23:40|380.03|377.23|380.03|377.23|380.03|377.23|380.03|377.23|0
1648527830000|2022-03-29 04:23:50|380.17|377.37|380.17|377.37|380.17|377.37|380.1|377.3|0
1648527840000|2022-03-29 04:24:00|380.03|377.23|380.17|377.37|380.17|377.37|380.03|377.23|0
1648527860000|2022-03-29 04:24:20|380.03|377.23|380.03|377.23|380.03|377.23|380.03|377.23|0
1648527870000|2022-03-29 04:24:30|380.17|377.37|380.17|377.37|380.17|377.37|380.17|377.37|0
1648527880000|2022-03-29 04:24:40|380.24|377.44|380.24|377.44|380.31|377.51|380.24|377.44|0
1648527890000|2022-03-29 04:24:50|380.17|377.37|380.17|377.37|380.17|377.37|380.17|377.37|0
1648527910000|2022-03-29 04:25:10|380.03|377.23|380.03|377.23|380.03|377.23|380.03|377.23|0
1648527920000|2022-03-29 04:25:20|380.17|377.37|380.17|377.37|380.17|377.37|380.17|377.37|0
1648527930000|2022-03-29 04:25:30|380.1|377.3|380.03|377.23|380.1|377.3|380.03|377.23|0
1648527980000|2022-03-29 04:26:20|380.17|377.37|380.17|377.37|380.17|377.37|380.17|377.37|0
1648527990000|2022-03-29 04:26:30|380.03|377.23|380.03|377.23|380.03|377.23|380.03|377.23|0
1648528020000|2022-03-29 04:27:00|380.17|377.37|380.03|377.23|380.17|377.37|380.03|377.23|0
1648528120000|2022-03-29 04:28:40|380.24|377.44|380.31|377.51|380.31|377.51|380.24|377.44|0
1648528140000|2022-03-29 04:29:00|380.17|377.37|380.17|377.37|380.17|377.37|380.17|377.37|0
1648528150000|2022-03-29 04:29:10|380.03|377.23|380.31|377.51|380.31|377.51|380.03|377.23|0
1648528180000|2022-03-29 04:29:40|380.45|377.65|380.31|377.51|380.45|377.65|380.31|377.51|0
1648528200000|2022-03-29 04:30:00|380.17|377.37|380.17|377.37|380.17|377.37|380.17|377.37|0
1648528220000|2022-03-29 04:30:20|380.03|377.23|380.03|377.23|380.03|377.23|380.03|377.23|0
1648528280000|2022-03-29 04:31:20|380.17|377.37|380.17|377.37|380.17|377.37|380.17|377.37|0
1648528290000|2022-03-29 04:31:30|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1648528300000|2022-03-29 04:31:40|380.17|377.37|380.17|377.37|380.17|377.37|380.17|377.37|0
1648528320000|2022-03-29 04:32:00|380.24|377.44|380.17|377.37|380.24|377.44|380.17|377.37|0
1648528370000|2022-03-29 04:32:50|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1648528420000|2022-03-29 04:33:40|380.45|377.65|380.45|377.65|380.45|377.65|380.45|377.65|0
1648528430000|2022-03-29 04:33:50|380.38|377.58|380.38|377.58|380.38|377.58|380.38|377.58|0
1648528440000|2022-03-29 04:34:00|380.45|377.65|380.45|377.65|380.45|377.65|380.45|377.65|0
1648528460000|2022-03-29 04:34:20|380.38|377.58|380.45|377.65|380.45|377.65|380.38|377.58|0
1648528470000|2022-03-29 04:34:30|380.38|377.58|380.45|377.65|380.45|377.65|380.38|377.58|0
1648528530000|2022-03-29 04:35:30|380.52|377.72|380.59|377.79|380.59|377.79|380.52|377.72|0
1648528540000|2022-03-29 04:35:40|380.45|377.65|380.45|377.65|380.45|377.65|380.45|377.65|0
1648528550000|2022-03-29 04:35:50|380.59|377.79|380.59|377.79|380.59|377.79|380.59|377.79|0
1648528560000|2022-03-29 04:36:00|380.52|377.72|380.52|377.72|380.52|377.72|380.45|377.65|0
1648528570000|2022-03-29 04:36:10|380.45|377.65|380.45|377.65|380.52|377.72|380.45|377.65|0
1648528630000|2022-03-29 04:37:10|380.38|377.58|380.38|377.58|380.38|377.58|380.38|377.58|0
1648528640000|2022-03-29 04:37:20|380.31|377.51|380.24|377.44|380.31|377.51|380.24|377.44|0
1648528650000|2022-03-29 04:37:30|380.17|377.37|380.24|377.44|380.24|377.44|380.17|377.37|0
1648528660000|2022-03-29 04:37:40|380.31|377.51|380.31|377.51|380.31|377.51|380.31|377.51|0
1648528700000|2022-03-29 04:38:20|380.24|377.44|380.24|377.44|380.24|377.44|380.24|377.44|0
1648528710000|2022-03-29 04:38:30|380.17|377.37|380.17|377.37|380.17|377.37|380.17|377.37|0
1648528720000|2022-03-29 04:38:40|380.24|377.44|380.31|377.51|380.31|377.51|380.24|377.44|0
1648528740000|2022-03-29 04:39:00|380.17|377.37|380.17|377.37|380.17|377.37|380.17|377.37|0
1648528760000|2022-03-29 04:39:20|380.24|377.44|380.24|377.44|380.24|377.44|380.17|377.37|0
1648528770000|2022-03-29 04:39:30|380.3|377.5|380.3|377.5|380.3|377.5|380.3|377.5|0
1648528810000|2022-03-29 04:40:10|380.16|377.36|380.16|377.36|380.24|377.44|380.16|377.36|0
1648528840000|2022-03-29 04:40:40|380.03|377.23|380.02|377.22|380.03|377.23|380.02|377.22|0
1648528950000|2022-03-29 04:42:30|380.16|377.36|380.16|377.36|380.16|377.36|380.16|377.36|0
1648528980000|2022-03-29 04:43:00|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1648529060000|2022-03-29 04:44:20|379.96|377.16|380.02|377.22|380.02|377.22|379.96|377.16|0
1648529160000|2022-03-29 04:46:00|379.96|377.16|379.96|377.16|379.96|377.16|379.96|377.16|0
1648529170000|2022-03-29 04:46:10|379.88|377.08|379.88|377.08|379.88|377.08|379.88|377.08|0
1648529260000|2022-03-29 04:47:40|380.02|377.22|379.96|377.16|380.02|377.22|379.96|377.16|0
1648529270000|2022-03-29 04:47:50|380.02|377.22|379.96|377.16|380.02|377.22|379.88|377.08|0
1648529280000|2022-03-29 04:48:00|380.02|377.22|380.02|377.22|380.02|377.22|380.02|377.22|0
1648529330000|2022-03-29 04:48:50|379.88|377.08|379.88|377.08|379.88|377.08|379.88|377.08|0
1648529350000|2022-03-29 04:49:10|379.95|377.15|379.88|377.08|379.95|377.15|379.88|377.08|0
1648529380000|2022-03-29 04:49:40|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1648529420000|2022-03-29 04:50:20|379.6|376.8|379.6|376.8|379.6|376.8|379.6|376.8|0
1648529480000|2022-03-29 04:51:20|379.67|376.87|379.74|376.94|379.74|376.94|379.67|376.87|0
1648529490000|2022-03-29 04:51:30|379.6|376.8|379.6|376.8|379.6|376.8|379.6|376.8|0
1648529510000|2022-03-29 04:51:50|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1648529530000|2022-03-29 04:52:10|379.53|376.73|379.6|376.8|379.6|376.8|379.46|376.66|0
1648529540000|2022-03-29 04:52:20|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1648529560000|2022-03-29 04:52:40|379.6|376.8|379.6|376.8|379.6|376.8|379.6|376.8|0
1648529580000|2022-03-29 04:53:00|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1648529620000|2022-03-29 04:53:40|379.6|376.8|379.46|376.66|379.6|376.8|379.46|376.66|0
1648529680000|2022-03-29 04:54:40|379.53|376.73|379.46|376.66|379.53|376.73|379.46|376.66|0
1648529690000|2022-03-29 04:54:50|379.6|376.8|379.46|376.66|379.6|376.8|379.46|376.66|0
1648529740000|2022-03-29 04:55:40|379.32|376.52|379.32|376.52|379.32|376.52|379.32|376.52|0
1648529760000|2022-03-29 04:56:00|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1648529790000|2022-03-29 04:56:30|379.32|376.52|379.32|376.52|379.32|376.52|379.32|376.52|0
1648529820000|2022-03-29 04:57:00|379.39|376.59|379.39|376.59|379.46|376.66|379.39|376.59|0
1648529830000|2022-03-29 04:57:10|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1648529880000|2022-03-29 04:58:00|379.39|376.59|379.32|376.52|379.39|376.59|379.32|376.52|0
1648529930000|2022-03-29 04:58:50|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1648529950000|2022-03-29 04:59:10|379.32|376.52|379.32|376.52|379.32|376.52|379.32|376.52|0
1648529960000|2022-03-29 04:59:20|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1648529990000|2022-03-29 04:59:50|379.32|376.52|379.32|376.52|379.32|376.52|379.32|376.52|0
1648530000000|2022-03-29 05:00:00|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1648530010000|2022-03-29 05:00:10|379.53|376.73|379.6|376.8|379.6|376.8|379.53|376.73|0
1648530020000|2022-03-29 05:00:20|379.46|376.66|379.53|376.73|379.53|376.73|379.46|376.66|0
1648530030000|2022-03-29 05:00:30|379.6|376.8|379.46|376.66|379.6|376.8|379.46|376.66|0
1648530040000|2022-03-29 05:00:40|379.39|376.59|379.39|376.59|379.39|376.59|379.39|376.59|0
1648530050000|2022-03-29 05:00:50|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1648530070000|2022-03-29 05:01:10|379.6|376.8|379.6|376.8|379.6|376.8|379.6|376.8|0
1648530080000|2022-03-29 05:01:20|379.46|376.66|379.39|376.59|379.53|376.73|379.39|376.59|0
1648530090000|2022-03-29 05:01:30|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1648530110000|2022-03-29 05:01:50|379.39|376.59|379.32|376.52|379.39|376.59|379.32|376.52|0
1648530120000|2022-03-29 05:02:00|379.39|376.59|379.46|376.66|379.46|376.66|379.32|376.52|0
1648530130000|2022-03-29 05:02:10|379.32|376.52|379.32|376.52|379.32|376.52|379.32|376.52|0
1648530140000|2022-03-29 05:02:20|379.18|376.38|379.04|376.24|379.18|376.38|379.04|376.24|0
1648530170000|2022-03-29 05:02:50|378.97|376.17|378.9|376.1|378.97|376.17|378.9|376.1|0
1648530180000|2022-03-29 05:03:00|378.76|375.96|378.9|376.1|378.9|376.1|378.76|375.96|0
1648530200000|2022-03-29 05:03:20|378.83|376.03|378.9|376.1|378.9|376.1|378.76|375.96|0
1648530230000|2022-03-29 05:03:50|378.97|376.17|379.04|376.24|379.04|376.24|378.97|376.17|0
1648530240000|2022-03-29 05:04:00|379.18|376.38|379.18|376.38|379.18|376.38|379.04|376.24|0
1648530250000|2022-03-29 05:04:10|379.11|376.31|379.18|376.38|379.18|376.38|379.11|376.31|0
1648530270000|2022-03-29 05:04:30|379.04|376.24|379.04|376.24|379.04|376.24|379.04|376.24|0
1648530280000|2022-03-29 05:04:40|379.18|376.38|379.18|376.38|379.18|376.38|379.18|376.38|0
1648530320000|2022-03-29 05:05:20|379.04|376.24|378.9|376.1|379.04|376.24|378.9|376.1|0
1648530330000|2022-03-29 05:05:30|378.76|375.96|378.9|376.1|378.9|376.1|378.76|375.96|0
1648530340000|2022-03-29 05:05:40|379.04|376.24|379.18|376.38|379.18|376.38|379.04|376.24|0
1648530350000|2022-03-29 05:05:50|379.04|376.24|378.9|376.1|379.04|376.24|378.9|376.1|0
1648530360000|2022-03-29 05:06:00|378.97|376.17|379.04|376.24|379.04|376.24|378.97|376.17|0
1648530380000|2022-03-29 05:06:20|378.97|376.17|378.97|376.17|378.97|376.17|378.97|376.17|0
1648530390000|2022-03-29 05:06:30|378.9|376.1|378.9|376.1|378.9|376.1|378.9|376.1|0
1648530400000|2022-03-29 05:06:40|379.04|376.24|379.04|376.24|379.04|376.24|379.04|376.24|0
1648530420000|2022-03-29 05:07:00|379.18|376.38|379.18|376.38|379.18|376.38|379.04|376.24|0
1648530430000|2022-03-29 05:07:10|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1648530440000|2022-03-29 05:07:20|379.6|376.8|379.6|376.8|379.6|376.8|379.6|376.8|0
1648530450000|2022-03-29 05:07:30|379.46|376.66|379.46|376.66|379.46|376.66|379.46|376.66|0
1648530460000|2022-03-29 05:07:40|379.6|376.8|379.6|376.8|379.6|376.8|379.6|376.8|0
1648530470000|2022-03-29 05:07:50|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1648530480000|2022-03-29 05:08:00|379.88|377.08|379.88|377.08|379.88|377.08|379.88|377.08|0
1648530490000|2022-03-29 05:08:10|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1648530510000|2022-03-29 05:08:30|379.87|377.07|380.01|377.21|380.01|377.21|379.87|377.07|0
1648530520000|2022-03-29 05:08:40|380.15|377.35|380.15|377.35|380.15|377.35|380.15|377.35|0
1648530540000|2022-03-29 05:09:00|380.09|377.29|380.01|377.21|380.15|377.35|380.01|377.21|0
1648530550000|2022-03-29 05:09:10|380.15|377.35|380.15|377.35|380.15|377.35|380.15|377.35|0
1648530570000|2022-03-29 05:09:30|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1648530580000|2022-03-29 05:09:40|380.15|377.35|380.29|377.49|380.29|377.49|380.15|377.35|0
1648530610000|2022-03-29 05:10:10|380.43|377.63|380.43|377.63|380.43|377.63|380.43|377.63|0
1648530620000|2022-03-29 05:10:20|380.37|377.57|380.43|377.63|380.43|377.63|380.29|377.49|0
1648530640000|2022-03-29 05:10:40|380.29|377.49|380.29|377.49|380.29|377.49|380.29|377.49|0
1648530650000|2022-03-29 05:10:50|380.15|377.35|380.23|377.43|380.23|377.43|380.15|377.35|0
1648530660000|2022-03-29 05:11:00|380.15|377.35|380.15|377.35|380.15|377.35|380.01|377.21|0
1648530670000|2022-03-29 05:11:10|380.09|377.29|380.09|377.29|380.09|377.29|380.09|377.29|0
1648530680000|2022-03-29 05:11:20|380.01|377.21|380.01|377.21|380.01|377.21|380.01|377.21|0
1648530730000|2022-03-29 05:12:10|379.87|377.07|379.87|377.07|379.87|377.07|379.87|377.07|0
1648530740000|2022-03-29 05:12:20|379.73|376.93|379.73|376.93|379.73|376.93|379.73|376.93|0
1648530750000|2022-03-29 05:12:30|379.59|376.79|379.59|376.79|379.67|376.87|379.59|376.79|0
1648530780000|2022-03-29 05:13:00|379.73|376.93|379.73|376.93|379.73|376.93|379.73|376.93|0
1648530890000|2022-03-29 05:14:50|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1648530910000|2022-03-29 05:15:10|379.73|376.93|379.59|376.79|379.73|376.93|379.59|376.79|0
1648530930000|2022-03-29 05:15:30|379.73|376.93|379.73|376.93|379.73|376.93|379.73|376.93|0
1648530980000|2022-03-29 05:16:20|379.8|377|379.73|376.93|379.8|377|379.73|376.93|0
1648531020000|2022-03-29 05:17:00|379.59|376.79|379.59|376.79|379.59|376.79|379.59|376.79|0
1648531060000|2022-03-29 05:17:40|379.73|376.93|379.73|376.93|379.73|376.93|379.73|376.93|0
1648531070000|2022-03-29 05:17:50|379.59|376.79|379.73|376.93|379.73|376.93|379.59|376.79|0
1648531080000|2022-03-29 05:18:00|379.66|376.86|379.73|376.93|379.73|376.93|379.66|376.86|0
1648531110000|2022-03-29 05:18:30|379.59|376.79|379.45|376.65|379.59|376.79|379.45|376.65|0
1648531140000|2022-03-29 05:19:00|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1648531170000|2022-03-29 05:19:30|379.45|376.65|379.59|376.79|379.59|376.79|379.45|376.65|0
1648531200000|2022-03-29 05:20:00|379.45|376.65|379.31|376.51|379.45|376.65|379.31|376.51|0
1648531210000|2022-03-29 05:20:10|379.45|376.65|379.31|376.51|379.45|376.65|379.31|376.51|0
1648531220000|2022-03-29 05:20:20|379.38|376.58|379.45|376.65|379.45|376.65|379.38|376.58|0
1648531250000|2022-03-29 05:20:50|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1648531270000|2022-03-29 05:21:10|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1648531290000|2022-03-29 05:21:30|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1648531330000|2022-03-29 05:22:10|379.17|376.37|379.17|376.37|379.17|376.37|379.17|376.37|0
1648531350000|2022-03-29 05:22:30|379.31|376.51|379.31|376.51|379.31|376.51|379.17|376.37|0
1648531370000|2022-03-29 05:22:50|379.17|376.37|379.31|376.51|379.31|376.51|379.17|376.37|0
1648531380000|2022-03-29 05:23:00|379.17|376.37|379.17|376.37|379.17|376.37|379.17|376.37|0
1648531390000|2022-03-29 05:23:10|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1648531400000|2022-03-29 05:23:20|379.45|376.65|379.45|376.65|379.45|376.65|379.45|376.65|0
1648531420000|2022-03-29 05:23:40|379.31|376.51|379.31|376.51|379.45|376.65|379.31|376.51|0
1648531440000|2022-03-29 05:24:00|379.45|376.65|379.45|376.65|379.45|376.65|379.31|376.51|0
1648531460000|2022-03-29 05:24:20|379.31|376.51|379.31|376.51|379.31|376.51|379.31|376.51|0
1648531520000|2022-03-29 05:25:20|379.17|376.37|378.75|375.95|379.17|376.37|378.75|375.95|0
1648531550000|2022-03-29 05:25:50|378.61|375.81|378.61|375.81|378.61|375.81|378.61|375.81|0
1648531560000|2022-03-29 05:26:00|378.47|375.67|378.47|375.67|378.47|375.67|378.47|375.67|0
1648531570000|2022-03-29 05:26:10|378.75|375.95|378.61|375.81|378.75|375.95|378.61|375.81|0
1648531580000|2022-03-29 05:26:20|378.47|375.67|378.47|375.67|378.47|375.67|378.47|375.67|0
1648531660000|2022-03-29 05:27:40|378.33|375.53|378.19|375.39|378.33|375.53|378.19|375.39|0
1648531670000|2022-03-29 05:27:50|378.05|375.25|378.05|375.25|378.05|375.25|378.05|375.25|0
1648531680000|2022-03-29 05:28:00|378.13|375.33|378.19|375.39|378.19|375.39|378.13|375.33|0
1648531690000|2022-03-29 05:28:10|378.05|375.25|378.19|375.39|378.19|375.39|378.05|375.25|0
1648531700000|2022-03-29 05:28:20|378.05|375.25|378.05|375.25|378.05|375.25|378.05|375.25|0
1648531720000|2022-03-29 05:28:40|377.92|375.12|377.92|375.12|377.92|375.12|377.92|375.12|0
1648531740000|2022-03-29 05:29:00|378.05|375.25|378.05|375.25|378.05|375.25|378.05|375.25|0
1648531800000|2022-03-29 05:30:00|377.91|375.11|377.91|375.11|377.91|375.11|377.91|375.11|0
1648531880000|2022-03-29 05:31:20|377.99|375.19|378.05|375.25|378.05|375.25|377.99|375.19|0
1648531900000|2022-03-29 05:31:40|377.91|375.11|377.91|375.11|377.91|375.11|377.91|375.11|0
1648531930000|2022-03-29 05:32:10|377.77|374.97|377.77|374.97|377.77|374.97|377.77|374.97|0
1648531960000|2022-03-29 05:32:40|377.64|374.84|377.64|374.84|377.64|374.84|377.64|374.84|0
1648531970000|2022-03-29 05:32:50|377.5|374.7|377.5|374.7|377.5|374.7|377.5|374.7|0
1648531980000|2022-03-29 05:33:00|377.36|374.56|377.36|374.56|377.36|374.56|377.36|374.56|0
1648532000000|2022-03-29 05:33:20|377.43|374.63|377.36|374.56|377.43|374.63|377.36|374.56|0
1648532020000|2022-03-29 05:33:40|376.94|374.14|376.94|374.14|376.94|374.14|376.94|374.14|0
1648532030000|2022-03-29 05:33:50|376.8|374|376.52|373.72|376.8|374|376.52|373.72|0
1648532040000|2022-03-29 05:34:00|375.97|373.17|375.41|372.61|375.97|373.17|375.28|372.48|0
1648532050000|2022-03-29 05:34:10|375.83|373.03|375.97|373.17|376.11|373.31|375.83|373.03|0
1648532060000|2022-03-29 05:34:20|376.11|373.31|375.97|373.17|376.25|373.45|375.97|373.17|0
1648532070000|2022-03-29 05:34:30|375.83|373.03|375.69|372.89|375.83|373.03|375.69|372.89|0
1648532080000|2022-03-29 05:34:40|375.55|372.75|375.49|372.69|375.55|372.75|375.41|372.61|0
1648532090000|2022-03-29 05:34:50|375.55|372.75|375.69|372.89|375.69|372.89|375.55|372.75|0
1648532100000|2022-03-29 05:35:00|375.55|372.75|375.55|372.75|375.55|372.75|375.55|372.75|0
1648532110000|2022-03-29 05:35:10|375.69|372.89|375.69|372.89|375.69|372.89|375.69|372.89|0
1648532120000|2022-03-29 05:35:20|375.83|373.03|375.83|373.03|375.83|373.03|375.83|373.03|0
1648532130000|2022-03-29 05:35:30|375.97|373.17|375.97|373.17|375.97|373.17|375.97|373.17|0
1648532150000|2022-03-29 05:35:50|376.11|373.31|376.11|373.31|376.11|373.31|376.11|373.31|0
1648532160000|2022-03-29 05:36:00|376.24|373.44|376.11|373.31|376.24|373.44|376.11|373.31|0
1648532170000|2022-03-29 05:36:10|376.04|373.24|376.11|373.31|376.11|373.31|376.04|373.24|0
1648532220000|2022-03-29 05:37:00|376.24|373.44|376.24|373.44|376.24|373.44|376.24|373.44|0
1648532250000|2022-03-29 05:37:30|376.38|373.58|376.38|373.58|376.38|373.58|376.38|373.58|0
1648532260000|2022-03-29 05:37:40|376.52|373.72|376.38|373.58|376.52|373.72|376.38|373.58|0
1648532280000|2022-03-29 05:38:00|376.24|373.44|376.38|373.58|376.38|373.58|376.24|373.44|0
1648532290000|2022-03-29 05:38:10|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1648532320000|2022-03-29 05:38:40|376.38|373.58|376.52|373.72|376.52|373.72|376.38|373.58|0
1648532340000|2022-03-29 05:39:00|376.38|373.58|376.38|373.58|376.38|373.58|376.38|373.58|0
1648532360000|2022-03-29 05:39:20|376.24|373.44|376.1|373.3|376.24|373.44|376.1|373.3|0
1648532370000|2022-03-29 05:39:30|376.38|373.58|376.38|373.58|376.38|373.58|376.38|373.58|0
1648532380000|2022-03-29 05:39:40|376.52|373.72|376.52|373.72|376.52|373.72|376.52|373.72|0
1648532410000|2022-03-29 05:40:10|376.38|373.58|376.38|373.58|376.38|373.58|376.38|373.58|0
1648532420000|2022-03-29 05:40:20|376.24|373.44|376.1|373.3|376.24|373.44|376.1|373.3|0
1648532430000|2022-03-29 05:40:30|376.24|373.44|376.24|373.44|376.24|373.44|376.24|373.44|0
1648532440000|2022-03-29 05:40:40|376.1|373.3|375.97|373.17|376.24|373.44|375.97|373.17|0
1648532450000|2022-03-29 05:40:50|376.1|373.3|376.1|373.3|376.1|373.3|376.1|373.3|0
1648532460000|2022-03-29 05:41:00|376.24|373.44|376.38|373.58|376.38|373.58|376.24|373.44|0
1648532480000|2022-03-29 05:41:20|376.24|373.44|376.1|373.3|376.24|373.44|376.1|373.3|0
1648532490000|2022-03-29 05:41:30|376.24|373.44|376.24|373.44|376.24|373.44|376.24|373.44|0
1648532500000|2022-03-29 05:41:40|376.1|373.3|376.24|373.44|376.24|373.44|376.1|373.3|0
1648532520000|2022-03-29 05:42:00|376.1|373.3|376.1|373.3|376.1|373.3|376.1|373.3|0
1648532530000|2022-03-29 05:42:10|376.24|373.44|376.1|373.3|376.24|373.44|376.1|373.3|0
1648532550000|2022-03-29 05:42:30|376.04|373.24|375.97|373.17|376.04|373.24|375.97|373.17|0
1648532560000|2022-03-29 05:42:40|375.83|373.03|375.96|373.16|375.96|373.16|375.83|373.03|0
1648532590000|2022-03-29 05:43:10|375.83|373.03|375.96|373.16|375.96|373.16|375.83|373.03|0
1648532630000|2022-03-29 05:43:50|375.83|373.03|375.83|373.03|375.83|373.03|375.83|373.03|0
1648532660000|2022-03-29 05:44:20|375.55|372.75|375.69|372.89|375.69|372.89|375.55|372.75|0
1648532670000|2022-03-29 05:44:30|375.55|372.75|375.41|372.61|375.55|372.75|375.41|372.61|0
1648532680000|2022-03-29 05:44:40|375.55|372.75|375.55|372.75|375.55|372.75|375.55|372.75|0
1648532690000|2022-03-29 05:44:50|375.41|372.61|375.27|372.47|375.41|372.61|375.27|372.47|0
1648532700000|2022-03-29 05:45:00|375.34|372.54|375.41|372.61|375.41|372.61|375.34|372.54|0
1648532720000|2022-03-29 05:45:20|375.27|372.47|375.27|372.47|375.27|372.47|375.27|372.47|0
1648532740000|2022-03-29 05:45:40|375.41|372.61|375.41|372.61|375.41|372.61|375.41|372.61|0
1648532760000|2022-03-29 05:46:00|375.27|372.47|375.41|372.61|375.41|372.61|375.27|372.47|0
1648532770000|2022-03-29 05:46:10|375.27|372.47|375.41|372.61|375.41|372.61|375.13|372.33|0
1648532780000|2022-03-29 05:46:20|375.55|372.75|375.55|372.75|375.55|372.75|375.41|372.61|0
1648532790000|2022-03-29 05:46:30|375.41|372.61|375.41|372.61|375.41|372.61|375.41|372.61|0
1648532810000|2022-03-29 05:46:50|375.55|372.75|375.69|372.89|375.69|372.89|375.55|372.75|0
1648532820000|2022-03-29 05:47:00|375.82|373.02|375.69|372.89|375.82|373.02|375.69|372.89|0
1648532830000|2022-03-29 05:47:10|375.55|372.75|375.55|372.75|375.55|372.75|375.55|372.75|0
1648532840000|2022-03-29 05:47:20|375.69|372.89|375.69|372.89|375.69|372.89|375.69|372.89|0
1648532890000|2022-03-29 05:48:10|375.82|373.02|375.82|373.02|375.82|373.02|375.82|373.02|0
1648532900000|2022-03-29 05:48:20|375.96|373.16|376.1|373.3|376.1|373.3|375.96|373.16|0
1648532920000|2022-03-29 05:48:40|375.96|373.16|375.96|373.16|375.96|373.16|375.96|373.16|0
1648532930000|2022-03-29 05:48:50|376.1|373.3|375.96|373.16|376.1|373.3|375.96|373.16|0
1648532940000|2022-03-29 05:49:00|375.82|373.02|375.82|373.02|375.82|373.02|375.82|373.02|0
1648532950000|2022-03-29 05:49:10|375.69|372.89|375.82|373.02|375.82|373.02|375.69|372.89|0
1648532970000|2022-03-29 05:49:30|375.69|372.89|375.69|372.89|375.69|372.89|375.69|372.89|0
1648532980000|2022-03-29 05:49:40|375.82|373.02|375.82|373.02|375.82|373.02|375.82|373.02|0
1648532990000|2022-03-29 05:49:50|375.68|372.88|375.68|372.88|375.68|372.88|375.68|372.88|0
1648533030000|2022-03-29 05:50:30|375.55|372.75|375.55|372.75|375.55|372.75|375.55|372.75|0
1648533060000|2022-03-29 05:51:00|375.41|372.61|375.41|372.61|375.55|372.75|375.41|372.61|0
1648533070000|2022-03-29 05:51:10|375.27|372.47|375.27|372.47|375.27|372.47|375.27|372.47|0
1648533080000|2022-03-29 05:51:20|375.13|372.33|375.13|372.33|375.13|372.33|375.13|372.33|0
1648533120000|2022-03-29 05:52:00|374.99|372.19|374.85|372.05|374.99|372.19|374.85|372.05|0
1648533130000|2022-03-29 05:52:10|374.79|371.99|374.71|371.91|374.79|371.99|374.71|371.91|0
1648533140000|2022-03-29 05:52:20|374.44|371.64|374.44|371.64|374.44|371.64|374.3|371.5|0
1648533150000|2022-03-29 05:52:30|374.3|371.5|374.44|371.64|374.44|371.64|374.3|371.5|0
1648533160000|2022-03-29 05:52:40|374.3|371.5|374.3|371.5|374.3|371.5|374.3|371.5|0
1648533170000|2022-03-29 05:52:50|374.16|371.36|374.71|371.91|374.71|371.91|374.16|371.36|0
1648533180000|2022-03-29 05:53:00|374.58|371.78|374.44|371.64|374.58|371.78|374.44|371.64|0
1648533200000|2022-03-29 05:53:20|374.3|371.5|374.44|371.64|374.44|371.64|374.3|371.5|0
1648533250000|2022-03-29 05:54:10|374.58|371.78|374.71|371.91|374.71|371.91|374.58|371.78|0
1648533260000|2022-03-29 05:54:20|374.58|371.78|374.85|372.05|374.85|372.05|374.58|371.78|0
1648533280000|2022-03-29 05:54:40|374.71|371.91|374.71|371.91|374.71|371.91|374.71|371.91|0
1648533300000|2022-03-29 05:55:00|374.58|371.78|374.58|371.78|374.58|371.78|374.58|371.78|0
1648533320000|2022-03-29 05:55:20|374.57|371.77|374.85|372.05|374.85|372.05|374.57|371.77|0
1648533340000|2022-03-29 05:55:40|374.71|371.91|374.85|372.05|374.85|372.05|374.71|371.91|0
1648533350000|2022-03-29 05:55:50|374.71|371.91|374.71|371.91|374.71|371.91|374.57|371.77|0
1648533360000|2022-03-29 05:56:00|374.57|371.77|374.57|371.77|374.57|371.77|374.57|371.77|0
1648533370000|2022-03-29 05:56:10|374.44|371.64|374.44|371.64|374.44|371.64|374.44|371.64|0
1648533380000|2022-03-29 05:56:20|374.71|371.91|374.85|372.05|374.85|372.05|374.71|371.91|0
1648533410000|2022-03-29 05:56:50|374.71|371.91|374.85|372.05|374.85|372.05|374.71|371.91|0
1648533470000|2022-03-29 05:57:50|374.99|372.19|374.99|372.19|374.99|372.19|374.99|372.19|0
1648533530000|2022-03-29 05:58:50|375.13|372.33|375.13|372.33|375.13|372.33|375.13|372.33|0
1648533540000|2022-03-29 05:59:00|376.67|373.87|376.67|373.87|376.67|373.87|376.67|373.87|0
1648533550000|2022-03-29 05:59:10|376.53|373.73|375.62|372.82|376.53|373.73|375.62|372.82|0
1648533570000|2022-03-29 05:59:30|375.48|372.68|375.48|372.68|375.48|372.68|375.48|372.68|0
1648533580000|2022-03-29 05:59:40|375.34|372.54|374.65|371.85|375.34|372.54|374.65|371.85|0
1648533590000|2022-03-29 05:59:50|374.79|371.99|374.51|371.71|374.79|371.99|374.51|371.71|0
1648533600000|2022-03-29 06:00:00|374.79|371.99|374.65|371.85|374.79|371.99|374.65|371.85|0
1648533610000|2022-03-29 06:00:10|374.93|372.13|376.04|373.24|376.04|373.24|374.93|372.13|0
1648533620000|2022-03-29 06:00:20|376.17|373.37|376.87|374.07|377.01|374.21|376.17|373.37|0
1648533630000|2022-03-29 06:00:30|376.73|373.93|376.11|373.31|376.73|373.93|376.11|373.31|0
1648533640000|2022-03-29 06:00:40|375.62|372.82|375.48|372.68|375.62|372.82|375.48|372.68|0
1648533650000|2022-03-29 06:00:50|375.9|373.1|375.76|372.96|375.9|373.1|375.76|372.96|0
1648533660000|2022-03-29 06:01:00|375.62|372.82|375.9|373.1|376.03|373.23|375.62|372.82|0
1648533670000|2022-03-29 06:01:10|375.76|372.96|375.76|372.96|375.76|372.96|375.62|372.82|0
1648533680000|2022-03-29 06:01:20|375.9|373.1|375.83|373.03|375.9|373.1|375.76|372.96|0
1648533690000|2022-03-29 06:01:30|375.69|372.89|375.62|372.82|375.76|372.96|375.62|372.82|0
1648533700000|2022-03-29 06:01:40|375.76|372.96|375.62|372.82|375.76|372.96|375.62|372.82|0
1648533710000|2022-03-29 06:01:50|375.76|372.96|375.69|372.89|375.76|372.96|375.69|372.89|0
1648533720000|2022-03-29 06:02:00|375.76|372.96|376.17|373.37|376.31|373.51|375.76|372.96|0
1648533730000|2022-03-29 06:02:10|376.03|373.23|376.03|373.23|376.03|373.23|376.03|373.23|0
1648533740000|2022-03-29 06:02:20|375.9|373.1|376.03|373.23|376.11|373.31|375.9|373.1|0
1648533750000|2022-03-29 06:02:30|376.17|373.37|376.31|373.51|376.31|373.51|376.17|373.37|0
1648533760000|2022-03-29 06:02:40|376.17|373.37|376.31|373.51|376.31|373.51|376.17|373.37|0
1648533770000|2022-03-29 06:02:50|376.45|373.65|376.31|373.51|376.45|373.65|376.31|373.51|0
1648533780000|2022-03-29 06:03:00|376.45|373.65|376.31|373.51|376.45|373.65|376.31|373.51|0
1648533790000|2022-03-29 06:03:10|376.45|373.65|376.45|373.65|376.45|373.65|376.45|373.65|0
1648533800000|2022-03-29 06:03:20|376.31|373.51|376.31|373.51|376.31|373.51|376.31|373.51|0
1648533810000|2022-03-29 06:03:30|376.17|373.37|376.31|373.51|376.31|373.51|376.17|373.37|0
1648533820000|2022-03-29 06:03:40|376.17|373.37|376.17|373.37|376.17|373.37|376.17|373.37|0
1648533830000|2022-03-29 06:03:50|376.11|373.31|376.31|373.51|376.59|373.79|376.11|373.31|0
1648533840000|2022-03-29 06:04:00|376.17|373.37|376.17|373.37|376.17|373.37|376.17|373.37|0
1648533850000|2022-03-29 06:04:10|376.31|373.51|376.31|373.51|376.31|373.51|376.31|373.51|0
1648533860000|2022-03-29 06:04:20|376.17|373.37|376.45|373.65|376.45|373.65|376.17|373.37|0
1648533870000|2022-03-29 06:04:30|376.52|373.72|376.73|373.93|376.73|373.93|376.52|373.72|0
1648533880000|2022-03-29 06:04:40|377|374.2|376.86|374.06|377|374.2|376.86|374.06|0
1648533890000|2022-03-29 06:04:50|377|374.2|377|374.2|377|374.2|377|374.2|0
1648533900000|2022-03-29 06:05:00|376.86|374.06|376.8|374|376.86|374.06|376.73|373.93|0
1648533910000|2022-03-29 06:05:10|376.73|373.93|376.73|373.93|376.73|373.93|376.73|373.93|0
1648533950000|2022-03-29 06:05:50|376.86|374.06|377|374.2|377|374.2|376.86|374.06|0
1648533960000|2022-03-29 06:06:00|377.28|374.48|377.56|374.76|377.56|374.76|377.28|374.48|0
1648533970000|2022-03-29 06:06:10|377.42|374.62|377.42|374.62|377.42|374.62|377.42|374.62|0
1648533980000|2022-03-29 06:06:20|377.56|374.76|377.7|374.9|377.7|374.9|377.56|374.76|0
1648533990000|2022-03-29 06:06:30|377.84|375.04|377.97|375.17|377.97|375.17|377.84|375.04|0
1648534000000|2022-03-29 06:06:40|377.84|375.04|377.7|374.9|377.97|375.17|377.7|374.9|0
1648534010000|2022-03-29 06:06:50|377.56|374.76|377.56|374.76|377.56|374.76|377.56|374.76|0
1648534030000|2022-03-29 06:07:10|377.7|374.9|377.7|374.9|377.7|374.9|377.7|374.9|0
1648534050000|2022-03-29 06:07:30|377.63|374.83|377.7|374.9|377.7|374.9|377.63|374.83|0
1648534080000|2022-03-29 06:08:00|377.77|374.97|377.77|374.97|377.77|374.97|377.77|374.97|0
1648534090000|2022-03-29 06:08:10|377.7|374.9|377.84|375.04|377.84|375.04|377.7|374.9|0
1648534100000|2022-03-29 06:08:20|377.7|374.9|377.7|374.9|377.7|374.9|377.7|374.9|0
1648534110000|2022-03-29 06:08:30|377.83|375.03|377.83|375.03|377.83|375.03|377.83|375.03|0
1648534120000|2022-03-29 06:08:40|377.7|374.9|377.63|374.83|377.7|374.9|377.63|374.83|0
1648534130000|2022-03-29 06:08:50|377.7|374.9|380.39|377.59|380.46|377.66|377.7|374.9|0
1648534140000|2022-03-29 06:09:00|378.22|375.42|378.22|375.42|378.22|375.42|378.22|375.42|0
1648534150000|2022-03-29 06:09:10|379.76|376.96|379.69|376.89|379.76|376.96|379.69|376.89|0
1648534160000|2022-03-29 06:09:20|379.62|376.82|379.34|376.54|379.62|376.82|379.34|376.54|0
1648534170000|2022-03-29 06:09:30|379.2|376.4|378.71|375.91|379.2|376.4|378.71|375.91|0
1648534180000|2022-03-29 06:09:40|378.85|376.05|378.71|375.91|378.85|376.05|378.71|375.91|0
1648534190000|2022-03-29 06:09:50|378.57|375.77|378.71|375.91|378.71|375.91|378.57|375.77|0
1648534200000|2022-03-29 06:10:00|378.64|375.84|378.57|375.77|378.64|375.84|378.57|375.77|0
1648534210000|2022-03-29 06:10:10|378.71|375.91|378.57|375.77|378.71|375.91|378.57|375.77|0
1648534220000|2022-03-29 06:10:20|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1648534230000|2022-03-29 06:10:30|378.85|376.05|378.85|376.05|378.85|376.05|378.78|375.98|0
1648534240000|2022-03-29 06:10:40|378.78|375.98|378.71|375.91|378.85|376.05|378.71|375.91|0
1648534250000|2022-03-29 06:10:50|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1648534260000|2022-03-29 06:11:00|378.99|376.19|378.99|376.19|378.99|376.19|378.99|376.19|0
1648534280000|2022-03-29 06:11:20|379.06|376.26|379.06|376.26|379.06|376.26|379.06|376.26|0
1648534290000|2022-03-29 06:11:30|379.13|376.33|378.85|376.05|379.13|376.33|378.85|376.05|0
1648534330000|2022-03-29 06:12:10|378.92|376.12|378.92|376.12|378.92|376.12|378.92|376.12|0
1648534340000|2022-03-29 06:12:20|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1648534350000|2022-03-29 06:12:30|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1648534370000|2022-03-29 06:12:50|378.85|376.05|378.71|375.91|378.85|376.05|378.71|375.91|0
1648534390000|2022-03-29 06:13:10|378.85|376.05|378.78|375.98|378.85|376.05|378.71|375.91|0
1648534400000|2022-03-29 06:13:20|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1648534410000|2022-03-29 06:13:30|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1648534420000|2022-03-29 06:13:40|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1648534430000|2022-03-29 06:13:50|378.78|375.98|378.85|376.05|378.85|376.05|378.78|375.98|0
1648534440000|2022-03-29 06:14:00|378.92|376.12|378.85|376.05|378.92|376.12|378.85|376.05|0
1648534450000|2022-03-29 06:14:10|378.92|376.12|378.92|376.12|378.92|376.12|378.92|376.12|0
1648534460000|2022-03-29 06:14:20|378.99|376.19|378.99|376.19|378.99|376.19|378.85|376.05|0
1648534470000|2022-03-29 06:14:30|378.85|376.05|378.71|375.91|378.85|376.05|378.71|375.91|0
1648534480000|2022-03-29 06:14:40|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1648534490000|2022-03-29 06:14:50|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1648534510000|2022-03-29 06:15:10|378.78|375.98|378.92|376.12|378.92|376.12|378.78|375.98|0
1648534520000|2022-03-29 06:15:20|378.85|376.05|378.99|376.19|378.99|376.19|378.85|376.05|0
1648534530000|2022-03-29 06:15:30|379.12|376.32|378.98|376.18|379.12|376.32|378.98|376.18|0
1648534540000|2022-03-29 06:15:40|379.06|376.26|379.12|376.32|379.12|376.32|379.06|376.26|0
1648534560000|2022-03-29 06:16:00|379.06|376.26|379.06|376.26|379.06|376.26|379.06|376.26|0
1648534570000|2022-03-29 06:16:10|379.12|376.32|379.12|376.32|379.12|376.32|379.12|376.32|0
1648534610000|2022-03-29 06:16:50|378.98|376.18|378.98|376.18|378.98|376.18|378.98|376.18|0
1648534620000|2022-03-29 06:17:00|379.06|376.26|379.12|376.32|379.26|376.46|379.06|376.26|0
1648534640000|2022-03-29 06:17:20|378.98|376.18|378.98|376.18|378.98|376.18|378.98|376.18|0
1648534650000|2022-03-29 06:17:30|378.85|376.05|378.85|376.05|378.85|376.05|378.85|376.05|0
1648534660000|2022-03-29 06:17:40|378.71|375.91|378.71|375.91|378.71|375.91|378.71|375.91|0
1648534680000|2022-03-29 06:18:00|378.85|376.05|378.85|376.05|378.85|376.05|378.71|375.91|0
1648534700000|2022-03-29 06:18:20|378.98|376.18|378.85|376.05|378.98|376.18|378.85|376.05|0
1648534730000|2022-03-29 06:18:50|378.71|375.91|378.85|376.05|378.85|376.05|378.71|375.91|0
1648534740000|2022-03-29 06:19:00|378.71|375.91|378.85|376.05|378.85|376.05|378.71|375.91|0
1648534750000|2022-03-29 06:19:10|378.98|376.18|379.12|376.32|379.12|376.32|378.98|376.18|0
1648534780000|2022-03-29 06:19:40|379.26|376.46|379.26|376.46|379.26|376.46|379.26|376.46|0
1648534790000|2022-03-29 06:19:50|379.4|376.6|379.4|376.6|379.4|376.6|379.4|376.6|0
1648534810000|2022-03-29 06:20:10|379.47|376.67|379.54|376.74|379.54|376.74|379.47|376.67|0
1648534830000|2022-03-29 06:20:30|379.4|376.6|379.54|376.74|379.54|376.74|379.4|376.6|0
1648534840000|2022-03-29 06:20:40|379.4|376.6|379.4|376.6|379.4|376.6|379.4|376.6|0
1648534850000|2022-03-29 06:20:50|379.26|376.46|379.26|376.46|379.26|376.46|379.26|376.46|0
1648534860000|2022-03-29 06:21:00|379.4|376.6|379.4|376.6|379.4|376.6|379.4|376.6|0
1648534870000|2022-03-29 06:21:10|379.33|376.53|379.26|376.46|379.33|376.53|379.26|376.46|0
1648534880000|2022-03-29 06:21:20|379.4|376.6|379.47|376.67|379.47|376.67|379.4|376.6|0
1648534900000|2022-03-29 06:21:40|379.4|376.6|379.4|376.6|379.4|376.6|379.4|376.6|0
1648534910000|2022-03-29 06:21:50|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1648534920000|2022-03-29 06:22:00|379.68|376.88|379.68|376.88|379.68|376.88|379.68|376.88|0
1648534940000|2022-03-29 06:22:20|379.54|376.74|379.4|376.6|379.54|376.74|379.4|376.6|0
1648534950000|2022-03-29 06:22:30|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1648534960000|2022-03-29 06:22:40|379.61|376.81|379.68|376.88|379.68|376.88|379.61|376.81|0
1648535020000|2022-03-29 06:23:40|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1648535030000|2022-03-29 06:23:50|379.68|376.88|379.68|376.88|379.68|376.88|379.68|376.88|0
1648535040000|2022-03-29 06:24:00|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1648535050000|2022-03-29 06:24:10|379.95|377.15|379.95|377.15|379.95|377.15|379.95|377.15|0
1648535060000|2022-03-29 06:24:20|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1648535090000|2022-03-29 06:24:50|379.68|376.88|379.54|376.74|379.68|376.88|379.54|376.74|0
1648535100000|2022-03-29 06:25:00|379.67|376.87|379.61|376.81|379.67|376.87|379.61|376.81|0
1648535110000|2022-03-29 06:25:10|379.67|376.87|379.61|376.81|379.67|376.87|379.54|376.74|0
1648535120000|2022-03-29 06:25:20|379.54|376.74|379.4|376.6|379.54|376.74|379.4|376.6|0
1648535140000|2022-03-29 06:25:40|379.54|376.74|379.4|376.6|379.54|376.74|379.4|376.6|0
1648535150000|2022-03-29 06:25:50|379.54|376.74|379.54|376.74|379.54|376.74|379.54|376.74|0
1648535160000|2022-03-29 06:26:00|379.4|376.6|379.4|376.6|379.4|376.6|379.4|376.6|0
1648535170000|2022-03-29 06:26:10|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1648535180000|2022-03-29 06:26:20|379.47|376.67|379.4|376.6|379.47|376.67|379.4|376.6|0
1648535190000|2022-03-29 06:26:30|379.54|376.74|379.61|376.81|379.61|376.81|379.54|376.74|0
1648535200000|2022-03-29 06:26:40|379.54|376.74|379.67|376.87|379.67|376.87|379.54|376.74|0
1648535220000|2022-03-29 06:27:00|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1648535240000|2022-03-29 06:27:20|379.89|377.09|379.89|377.09|379.89|377.09|379.81|377.01|0
1648535250000|2022-03-29 06:27:30|379.95|377.15|379.89|377.09|379.95|377.15|379.89|377.09|0
1648535260000|2022-03-29 06:27:40|379.81|377.01|380.09|377.29|380.09|377.29|379.81|377.01|0
1648535270000|2022-03-29 06:27:50|380.23|377.43|380.23|377.43|380.23|377.43|380.23|377.43|0
1648535280000|2022-03-29 06:28:00|380.37|377.57|380.23|377.43|380.37|377.57|380.23|377.43|0
1648535290000|2022-03-29 06:28:10|380.09|377.29|380.23|377.43|380.23|377.43|380.09|377.29|0
1648535330000|2022-03-29 06:28:50|380.37|377.57|380.37|377.57|380.37|377.57|380.37|377.57|0
1648535340000|2022-03-29 06:29:00|380.23|377.43|380.37|377.57|380.37|377.57|380.23|377.43|0
1648535360000|2022-03-29 06:29:20|380.3|377.5|380.3|377.5|380.37|377.57|380.3|377.5|0
1648535370000|2022-03-29 06:29:30|380.51|377.71|380.51|377.71|380.51|377.71|380.51|377.71|0
1648535380000|2022-03-29 06:29:40|380.65|377.85|380.65|377.85|380.65|377.85|380.65|377.85|0
1648535390000|2022-03-29 06:29:50|380.78|377.98|380.78|377.98|380.78|377.98|380.78|377.98|0
1648535400000|2022-03-29 06:30:00|380.92|378.12|380.92|378.12|380.92|378.12|380.92|378.12|0
1648535410000|2022-03-29 06:30:10|380.86|378.06|380.86|378.06|380.92|378.12|380.86|378.06|0
1648535420000|2022-03-29 06:30:20|380.92|378.12|381.2|378.4|381.2|378.4|380.92|378.12|0
1648535430000|2022-03-29 06:30:30|381.06|378.26|381|378.2|381.06|378.26|380.92|378.12|0
1648535440000|2022-03-29 06:30:40|380.92|378.12|380.92|378.12|380.92|378.12|380.92|378.12|0
1648535450000|2022-03-29 06:30:50|380.78|377.98|380.51|377.71|380.78|377.98|380.51|377.71|0
1648535460000|2022-03-29 06:31:00|380.44|377.64|380.37|377.57|380.44|377.64|380.37|377.57|0
1648535480000|2022-03-29 06:31:20|380.23|377.43|380.37|377.57|380.37|377.57|380.23|377.43|0
1648535490000|2022-03-29 06:31:30|380.51|377.71|380.51|377.71|380.51|377.71|380.51|377.71|0
1648535500000|2022-03-29 06:31:40|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1648535520000|2022-03-29 06:32:00|380.78|377.98|380.78|377.98|380.78|377.98|380.78|377.98|0
1648535530000|2022-03-29 06:32:10|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1648535540000|2022-03-29 06:32:20|380.51|377.71|380.51|377.71|380.51|377.71|380.51|377.71|0
1648535550000|2022-03-29 06:32:30|380.64|377.84|380.78|377.98|380.78|377.98|380.64|377.84|0
1648535560000|2022-03-29 06:32:40|380.92|378.12|380.92|378.12|380.92|378.12|380.92|378.12|0
1648535570000|2022-03-29 06:32:50|381.06|378.26|381.06|378.26|381.06|378.26|381.06|378.26|0
1648535590000|2022-03-29 06:33:10|380.92|378.12|380.78|377.98|380.92|378.12|380.78|377.98|0
1648535600000|2022-03-29 06:33:20|380.92|378.12|380.92|378.12|380.92|378.12|380.92|378.12|0
1648535640000|2022-03-29 06:34:00|380.78|377.98|380.78|377.98|380.78|377.98|380.78|377.98|0
1648535670000|2022-03-29 06:34:30|380.86|378.06|380.78|377.98|380.86|378.06|380.78|377.98|0
1648535700000|2022-03-29 06:35:00|380.86|378.06|380.78|377.98|380.86|378.06|380.78|377.98|0
1648535720000|2022-03-29 06:35:20|380.92|378.12|380.92|378.12|380.92|378.12|380.92|378.12|0
1648535730000|2022-03-29 06:35:30|380.78|377.98|380.92|378.12|380.92|378.12|380.78|377.98|0
1648535740000|2022-03-29 06:35:40|381.06|378.26|381.06|378.26|381.06|378.26|381.06|378.26|0
1648535750000|2022-03-29 06:35:50|381.2|378.4|381.2|378.4|381.2|378.4|381.2|378.4|0
1648535770000|2022-03-29 06:36:10|381.06|378.26|381.06|378.26|381.06|378.26|381.06|378.26|0
1648535780000|2022-03-29 06:36:20|380.92|378.12|380.92|378.12|380.92|378.12|380.92|378.12|0
1648535790000|2022-03-29 06:36:30|380.78|377.98|380.78|377.98|380.78|377.98|380.78|377.98|0
1648535800000|2022-03-29 06:36:40|380.92|378.12|380.85|378.05|380.92|378.12|380.85|378.05|0
1648535810000|2022-03-29 06:36:50|380.92|378.12|380.92|378.12|380.92|378.12|380.92|378.12|0
1648535820000|2022-03-29 06:37:00|380.78|377.98|380.78|377.98|380.78|377.98|380.78|377.98|0
1648535840000|2022-03-29 06:37:20|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1648535850000|2022-03-29 06:37:30|380.5|377.7|380.44|377.64|380.5|377.7|380.44|377.64|0
1648535860000|2022-03-29 06:37:40|380.36|377.56|380.5|377.7|380.5|377.7|380.36|377.56|0
1648535870000|2022-03-29 06:37:50|380.36|377.56|380.5|377.7|380.5|377.7|380.36|377.56|0
1648535880000|2022-03-29 06:38:00|380.36|377.56|380.36|377.56|380.36|377.56|380.36|377.56|0
1648535890000|2022-03-29 06:38:10|380.44|377.64|380.5|377.7|380.5|377.7|380.44|377.64|0
1648535910000|2022-03-29 06:38:30|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1648535940000|2022-03-29 06:39:00|380.78|377.98|380.64|377.84|380.78|377.98|380.64|377.84|0
1648535960000|2022-03-29 06:39:20|380.5|377.7|380.64|377.84|380.64|377.84|380.5|377.7|0
1648535980000|2022-03-29 06:39:40|380.5|377.7|380.58|377.78|380.64|377.84|380.5|377.7|0
1648535990000|2022-03-29 06:39:50|380.5|377.7|380.5|377.7|380.5|377.7|380.5|377.7|0
1648536000000|2022-03-29 06:40:00|380.58|377.78|380.64|377.84|380.64|377.84|380.5|377.7|0
1648536010000|2022-03-29 06:40:10|380.5|377.7|380.5|377.7|380.5|377.7|380.5|377.7|0
1648536020000|2022-03-29 06:40:20|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1648536040000|2022-03-29 06:40:40|380.78|377.98|380.78|377.98|380.78|377.98|380.78|377.98|0
1648536050000|2022-03-29 06:40:50|380.92|378.12|380.78|377.98|380.92|378.12|380.78|377.98|0
1648536060000|2022-03-29 06:41:00|380.99|378.19|380.92|378.12|380.99|378.19|380.92|378.12|0
1648536070000|2022-03-29 06:41:10|380.85|378.05|380.78|377.98|380.85|378.05|380.78|377.98|0
1648536080000|2022-03-29 06:41:20|380.85|378.05|380.78|377.98|380.85|378.05|380.78|377.98|0
1648536090000|2022-03-29 06:41:30|380.85|378.05|380.78|377.98|380.85|378.05|380.78|377.98|0
1648536110000|2022-03-29 06:41:50|380.92|378.12|380.92|378.12|380.92|378.12|380.92|378.12|0
1648536120000|2022-03-29 06:42:00|381.06|378.26|380.92|378.12|381.06|378.26|380.92|378.12|0
1648536140000|2022-03-29 06:42:20|380.99|378.19|380.99|378.19|380.99|378.19|380.99|378.19|0
1648536150000|2022-03-29 06:42:30|380.92|378.12|380.99|378.19|380.99|378.19|380.92|378.12|0
1648536160000|2022-03-29 06:42:40|380.92|378.12|380.92|378.12|380.99|378.19|380.92|378.12|0
1648536170000|2022-03-29 06:42:50|381.06|378.26|381.06|378.26|381.06|378.26|381.06|378.26|0
1648536180000|2022-03-29 06:43:00|380.92|378.12|380.99|378.19|380.99|378.19|380.92|378.12|0
1648536190000|2022-03-29 06:43:10|381.06|378.26|381.06|378.26|381.06|378.26|380.92|378.12|0
1648536200000|2022-03-29 06:43:20|380.99|378.19|380.78|377.98|380.99|378.19|380.78|377.98|0
1648536210000|2022-03-29 06:43:30|380.85|378.05|380.85|378.05|380.85|378.05|380.85|378.05|0
1648536220000|2022-03-29 06:43:40|380.92|378.12|380.92|378.12|380.92|378.12|380.92|378.12|0
1648536230000|2022-03-29 06:43:50|380.85|378.05|380.78|377.98|380.85|378.05|380.78|377.98|0
1648536240000|2022-03-29 06:44:00|380.92|378.12|380.92|378.12|380.92|378.12|380.92|378.12|0
1648536250000|2022-03-29 06:44:10|380.85|378.05|380.85|378.05|380.85|378.05|380.85|378.05|0
1648536260000|2022-03-29 06:44:20|380.78|377.98|380.71|377.91|380.78|377.98|380.71|377.91|0
1648536270000|2022-03-29 06:44:30|380.78|377.98|380.64|377.84|380.78|377.98|380.64|377.84|0
1648536280000|2022-03-29 06:44:40|380.78|377.98|380.78|377.98|380.78|377.98|380.78|377.98|0
1648536290000|2022-03-29 06:44:50|380.64|377.84|380.64|377.84|380.64|377.84|380.64|377.84|0
1648536300000|2022-03-29 06:45:00|380.71|377.91|380.64|377.84|380.71|377.91|380.64|377.84|0
1648536320000|2022-03-29 06:45:20|380.78|377.98|380.57|377.77|380.78|377.98|380.57|377.77|0
1648536330000|2022-03-29 06:45:30|380.5|377.7|380.36|377.56|380.5|377.7|380.36|377.56|0
1648536340000|2022-03-29 06:45:40|380.43|377.63|380.36|377.56|380.43|377.63|380.36|377.56|0
1648536350000|2022-03-29 06:45:50|380.22|377.42|380.22|377.42|380.22|377.42|380.22|377.42|0
1648536360000|2022-03-29 06:46:00|380.29|377.49|380.22|377.42|380.36|377.56|380.22|377.42|0
1648536370000|2022-03-29 06:46:10|380.08|377.28|379.94|377.14|380.08|377.28|379.94|377.14|0
1648536380000|2022-03-29 06:46:20|379.81|377.01|379.81|377.01|379.81|377.01|379.74|376.94|0
1648536390000|2022-03-29 06:46:30|379.74|376.94|379.88|377.08|379.88|377.08|379.74|376.94|0
1648536400000|2022-03-29 06:46:40|379.94|377.14|379.94|377.14|380.08|377.28|379.94|377.14|0
1648536410000|2022-03-29 06:46:50|380.08|377.28|380.08|377.28|380.22|377.42|380.08|377.28|0
1648536420000|2022-03-29 06:47:00|379.94|377.14|380.08|377.28|380.08|377.28|379.94|377.14|0
1648536430000|2022-03-29 06:47:10|380.22|377.42|380.22|377.42|380.22|377.42|380.22|377.42|0
1648536440000|2022-03-29 06:47:20|380.08|377.28|379.81|377.01|380.08|377.28|379.81|377.01|0
1648536460000|2022-03-29 06:47:40|379.74|376.94|379.67|376.87|379.81|377.01|379.67|376.87|0
1648536490000|2022-03-29 06:48:10|379.81|377.01|379.81|377.01|379.81|377.01|379.81|377.01|0
1648536510000|2022-03-29 06:48:30|379.8|377|379.8|377|379.8|377|379.74|376.94|0
1648536520000|2022-03-29 06:48:40|379.74|376.94|379.74|376.94|379.74|376.94|379.74|376.94|0
1648536530000|2022-03-29 06:48:50|379.67|376.87|379.8|377|379.8|377|379.67|376.87|0
1648536540000|2022-03-29 06:49:00|379.67|376.87|379.74|376.94|379.74|376.94|379.67|376.87|0
1648536550000|2022-03-29 06:49:10|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1648536560000|2022-03-29 06:49:20|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1648536570000|2022-03-29 06:49:30|379.67|376.87|379.67|376.87|379.67|376.87|379.6|376.8|0
1648536580000|2022-03-29 06:49:40|379.6|376.8|379.6|376.8|379.6|376.8|379.6|376.8|0
1648536590000|2022-03-29 06:49:50|379.67|376.87|379.67|376.87|379.67|376.87|379.67|376.87|0
1648536610000|2022-03-29 06:50:10|379.74|376.94|379.67|376.87|379.74|376.94|379.67|376.87|0
1648536620000|2022-03-29 06:50:20|379.8|377|379.8|377|379.8|377|379.8|377|0
1648536640000|2022-03-29 06:50:40|379.74|376.94|379.67|376.87|379.74|376.94|379.67|376.87|0
1648536660000|2022-03-29 06:51:00|379.8|377|379.8|377|379.8|377|379.67|376.87|0
1648536670000|2022-03-29 06:51:10|379.74|376.94|379.67|376.87|379.74|376.94|379.67|376.87|0
1648536700000|2022-03-29 06:51:40|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1648536710000|2022-03-29 06:51:50|379.53|376.73|379.66|376.86|379.66|376.86|379.53|376.73|0
1648536720000|2022-03-29 06:52:00|379.53|376.73|379.66|376.86|379.66|376.86|379.53|376.73|0
1648536740000|2022-03-29 06:52:20|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1648536760000|2022-03-29 06:52:40|379.6|376.8|379.6|376.8|379.6|376.8|379.6|376.8|0
1648536770000|2022-03-29 06:52:50|379.53|376.73|379.6|376.8|379.6|376.8|379.53|376.73|0
1648536780000|2022-03-29 06:53:00|379.53|376.73|379.66|376.86|379.66|376.86|379.53|376.73|0
1648536790000|2022-03-29 06:53:10|379.6|376.8|379.6|376.8|379.6|376.8|379.6|376.8|0
1648536800000|2022-03-29 06:53:20|379.66|376.86|379.66|376.86|379.66|376.86|379.66|376.86|0
1648536810000|2022-03-29 06:53:30|379.6|376.8|379.66|376.86|379.66|376.86|379.6|376.8|0
1648536820000|2022-03-29 06:53:40|379.53|376.73|379.53|376.73|379.53|376.73|379.53|376.73|0
1648536830000|2022-03-29 06:53:50|379.39|376.59|379.39|376.59|379.46|376.66|379.39|376.59|0
1648536840000|2022-03-29 06:54:00|379.25|376.45|379.32|376.52|379.32|376.52|379.25|376.45|0
1648536850000|2022-03-29 06:54:10|379.25|376.45|379.11|376.31|379.25|376.45|379.11|376.31|0
1648536860000|2022-03-29 06:54:20|379.04|376.24|378.97|376.17|379.04|376.24|378.97|376.17|0
1648536870000|2022-03-29 06:54:30|378.9|376.1|378.9|376.1|378.9|376.1|378.9|376.1|0
1648536880000|2022-03-29 06:54:40|378.83|376.03|378.63|375.83|378.83|376.03|378.63|375.83|0
1648536890000|2022-03-29 06:54:50|378.55|375.75|378.42|375.62|378.63|375.83|378.42|375.62|0
1648536900000|2022-03-29 06:55:00|378.55|375.75|378.49|375.69|378.55|375.75|378.49|375.69|0
1648536910000|2022-03-29 06:55:10|378.42|375.62|378.42|375.62|378.42|375.62|378.42|375.62|0
1648536920000|2022-03-29 06:55:20|378.55|375.75|378.42|375.62|378.55|375.75|378.42|375.62|0
1648536930000|2022-03-29 06:55:30|378.28|375.48|378.55|375.75|378.55|375.75|378.28|375.48|0
1648536940000|2022-03-29 06:55:40|378.63|375.83|378.55|375.75|378.63|375.83|378.55|375.75|0
1648536950000|2022-03-29 06:55:50|378.49|375.69|378.42|375.62|378.49|375.69|378.42|375.62|0
1648536960000|2022-03-29 06:56:00|378.28|375.48|378.42|375.62|378.42|375.62|378.28|375.48|0
1648536970000|2022-03-29 06:56:10|378.28|375.48|378.28|375.48|378.28|375.48|378.28|375.48|0
1648536980000|2022-03-29 06:56:20|378.21|375.41|378.14|375.34|378.21|375.41|378.14|375.34|0
1648536990000|2022-03-29 06:56:30|378.28|375.48|378.35|375.55|378.35|375.55|378.28|375.48|0
1648537000000|2022-03-29 06:56:40|378.42|375.62|378.42|375.62|378.42|375.62|378.42|375.62|0
1648537010000|2022-03-29 06:56:50|378.35|375.55|378.28|375.48|378.42|375.62|378.28|375.48|0
1648537020000|2022-03-29 06:57:00|378.42|375.62|378.55|375.75|378.55|375.75|378.42|375.62|0
1648537030000|2022-03-29 06:57:10|378.42|375.62|378.55|375.75|378.55|375.75|378.42|375.62|0
1648537060000|2022-03-29 06:57:40|378.69|375.89|378.55|375.75|378.69|375.89|378.55|375.75|0
1648537070000|2022-03-29 06:57:50|378.63|375.83|378.63|375.83|378.69|375.89|378.63|375.83|0
1648537080000|2022-03-29 06:58:00|378.69|375.89|378.69|375.89|378.69|375.89|378.69|375.89|0
1648537090000|2022-03-29 06:58:10|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1648537100000|2022-03-29 06:58:20|378.69|375.89|378.69|375.89|378.76|375.96|378.69|375.89|0
1648537110000|2022-03-29 06:58:30|378.55|375.75|378.55|375.75|378.55|375.75|378.55|375.75|0
1648537120000|2022-03-29 06:58:40|378.41|375.61|378.28|375.48|378.41|375.61|378.28|375.48|0
1648537130000|2022-03-29 06:58:50|378.14|375.34|378.14|375.34|378.14|375.34|378.14|375.34|0
1648537140000|2022-03-29 06:59:00|378|375.2|378|375.2|378|375.2|378|375.2|0
1648537150000|2022-03-29 06:59:10|377.86|375.06|377.45|374.65|377.86|375.06|377.45|374.65|0
1648537160000|2022-03-29 06:59:20|377.31|374.51|376.75|373.95|377.31|374.51|376.75|373.95|0
1648537170000|2022-03-29 06:59:30|376.62|373.82|376.06|373.26|376.62|373.82|376.06|373.26|0
1648537180000|2022-03-29 06:59:40|376.2|373.4|376.75|373.95|376.75|373.95|376.2|373.4|0
1648537190000|2022-03-29 06:59:50|376.62|373.82|376.55|373.75|376.62|373.82|376.48|373.68|0
1648537200000|2022-03-29 07:00:00|376.75|373.95|376.69|373.89|376.89|374.09|376.48|373.68|0
1648537210000|2022-03-29 07:00:10|376.62|373.82|376.62|373.82|376.89|374.09|376.48|373.68|0
1648537220000|2022-03-29 07:00:20|376.83|374.03|376.75|373.95|376.89|374.09|376.75|373.95|0
1648537230000|2022-03-29 07:00:30|377.17|374.37|377.31|374.51|377.31|374.51|377.17|374.37|0
1648537240000|2022-03-29 07:00:40|377.17|374.37|377.31|374.51|377.45|374.65|377.17|374.37|0
1648537250000|2022-03-29 07:00:50|377.17|374.37|377.44|374.64|377.66|374.86|377.17|374.37|0
1648537260000|2022-03-29 07:01:00|377.58|374.78|378|375.2|378|375.2|377.44|374.64|0
1648537270000|2022-03-29 07:01:10|377.86|375.06|377.86|375.06|377.93|375.13|377.86|375.06|0
1648537280000|2022-03-29 07:01:20|378|375.2|378.14|375.34|378.14|375.34|378|375.2|0
1648537290000|2022-03-29 07:01:30|378.83|376.03|378.83|376.03|378.83|376.03|378.69|375.89|0
1648537300000|2022-03-29 07:01:40|378.97|376.17|378.69|375.89|378.97|376.17|378.69|375.89|0
1648537310000|2022-03-29 07:01:50|378.35|375.55|378.41|375.61|378.49|375.69|378.35|375.55|0
1648537320000|2022-03-29 07:02:00|378.55|375.75|378.9|376.1|378.9|376.1|378.55|375.75|0
1648537330000|2022-03-29 07:02:10|378.83|376.03|378.69|375.89|378.83|376.03|378.55|375.75|0
1648537340000|2022-03-29 07:02:20|378.55|375.75|378.97|376.17|378.97|376.17|378.55|375.75|0
1648537350000|2022-03-29 07:02:30|378.9|376.1|378.97|376.17|378.97|376.17|378.76|375.96|0
1648537370000|2022-03-29 07:02:50|379.11|376.31|378.9|376.1|379.24|376.44|378.9|376.1|0
1648537380000|2022-03-29 07:03:00|378.83|376.03|379.11|376.31|379.11|376.31|378.83|376.03|0
1648537390000|2022-03-29 07:03:10|379.38|376.58|379.24|376.44|379.38|376.58|379.24|376.44|0
1648537400000|2022-03-29 07:03:20|379.38|376.58|379.24|376.44|379.38|376.58|379.24|376.44|0
1648537410000|2022-03-29 07:03:30|379.11|376.31|378.83|376.03|379.11|376.31|378.83|376.03|0
1648537420000|2022-03-29 07:03:40|378.69|375.89|378.83|376.03|378.97|376.17|378.69|375.89|0
1648537430000|2022-03-29 07:03:50|378.76|375.96|378.83|376.03|378.83|376.03|378.76|375.96|0
1648537440000|2022-03-29 07:04:00|378.97|376.17|378.9|376.1|378.97|376.17|378.9|376.1|0
1648537450000|2022-03-29 07:04:10|378.69|375.89|378.69|375.89|378.83|376.03|378.69|375.89|0
1648537460000|2022-03-29 07:04:20|378.83|376.03|378.83|376.03|378.83|376.03|378.83|376.03|0
1648537470000|2022-03-29 07:04:30|378.97|376.17|378.83|376.03|378.97|376.17|378.83|376.03|0
1648537480000|2022-03-29 07:04:40|378.9|376.1|378.9|376.1|378.9|376.1|378.83|376.03|0
1648537490000|2022-03-29 07:04:50|378.97|376.17|378.9|376.1|378.97|376.17|378.9|376.1|0
1648537500000|2022-03-29 07:05:00|378.77|376.37|379.32|376.92|379.46|377.06|378.77|376.37|0
1648537510000|2022-03-29 07:05:10|379.6|377.2|379.6|377.2|379.81|377.41|379.6|377.2|0
1648537520000|2022-03-29 07:05:20|379.46|377.06|379.53|377.13|379.53|377.13|379.39|376.99|0
1648537530000|2022-03-29 07:05:30|379.6|377.2|379.32|376.92|379.6|377.2|379.32|376.92|0
1648537540000|2022-03-29 07:05:40|379.46|377.06|379.46|377.06|379.46|377.06|379.32|376.92|0
1648537550000|2022-03-29 07:05:50|379.74|377.34|379.46|377.06|379.74|377.34|379.46|377.06|0
1648537560000|2022-03-29 07:06:00|379.6|377.2|379.95|377.55|380.02|377.62|379.6|377.2|0
1648537570000|2022-03-29 07:06:10|379.74|377.34|379.74|377.34|379.88|377.48|379.74|377.34|0
1648537580000|2022-03-29 07:06:20|379.67|377.27|379.53|377.13|379.67|377.27|379.53|377.13|0
1648537590000|2022-03-29 07:06:30|379.6|377.2|379.6|377.2|379.67|377.27|379.6|377.2|0
1648537600000|2022-03-29 07:06:40|379.53|377.13|379.67|377.27|379.74|377.34|379.53|377.13|0
1648537610000|2022-03-29 07:06:50|379.6|377.2|379.74|377.34|379.74|377.34|379.53|377.13|0
1648537620000|2022-03-29 07:07:00|379.6|377.2|379.6|377.2|379.6|377.2|379.46|377.06|0
1648537630000|2022-03-29 07:07:10|379.81|377.41|379.6|377.2|379.81|377.41|379.6|377.2|0
1648537640000|2022-03-29 07:07:20|379.53|377.13|379.53|377.13|379.53|377.13|379.46|377.06|0
1648537650000|2022-03-29 07:07:30|379.6|377.2|379.88|377.48|379.88|377.48|379.6|377.2|0
1648537660000|2022-03-29 07:07:40|379.81|377.41|379.74|377.34|379.88|377.48|379.74|377.34|0
1648537670000|2022-03-29 07:07:50|379.6|377.2|379.6|377.2|379.6|377.2|379.6|377.2|0
1648537680000|2022-03-29 07:08:00|379.67|377.27|379.74|377.34|379.74|377.34|379.67|377.27|0
1648537690000|2022-03-29 07:08:10|379.67|377.27|379.88|377.48|379.88|377.48|379.67|377.27|0
1648537700000|2022-03-29 07:08:20|380.01|377.61|380.01|377.61|380.01|377.61|380.01|377.61|0
1648537710000|2022-03-29 07:08:30|380.29|377.89|380.15|377.75|380.29|377.89|380.15|377.75|0
1648537720000|2022-03-29 07:08:40|380.43|378.03|380.57|378.17|380.71|378.31|380.43|378.03|0
1648537730000|2022-03-29 07:08:50|380.36|377.96|380.36|377.96|380.57|378.17|380.36|377.96|0
1648537740000|2022-03-29 07:09:00|380.29|377.89|380.57|378.17|380.57|378.17|380.29|377.89|0
1648537750000|2022-03-29 07:09:10|380.43|378.03|380.71|378.31|380.85|378.45|380.43|378.03|0
1648537760000|2022-03-29 07:09:20|380.43|378.03|380.57|378.17|380.64|378.24|380.43|378.03|0
1648537770000|2022-03-29 07:09:30|380.71|378.31|381.27|378.87|381.27|378.87|380.71|378.31|0
1648537780000|2022-03-29 07:09:40|380.99|378.59|381.06|378.66|381.06|378.66|380.99|378.59|0
1648537790000|2022-03-29 07:09:50|381.13|378.73|381.2|378.8|381.2|378.8|380.99|378.59|0
1648537800000|2022-03-29 07:10:00|381.27|378.87|381.27|378.87|381.27|378.87|381.2|378.8|0
1648537810000|2022-03-29 07:10:10|381.4|379|381.4|379|381.4|379|381.4|379|0
1648537820000|2022-03-29 07:10:20|381.27|378.87|381.27|378.87|381.27|378.87|381.27|378.87|0
1648537830000|2022-03-29 07:10:30|381.13|378.73|381.34|378.94|381.34|378.94|381.13|378.73|0
1648537840000|2022-03-29 07:10:40|381.27|378.87|381.76|379.36|381.76|379.36|381.27|378.87|0
1648537850000|2022-03-29 07:10:50|381.48|379.08|381.27|378.87|381.54|379.14|381.27|378.87|0
1648537860000|2022-03-29 07:11:00|381.2|378.8|381.4|379|381.54|379.14|381.2|378.8|0
1648537870000|2022-03-29 07:11:10|381.27|378.87|380.85|378.45|381.27|378.87|380.85|378.45|0
1648537880000|2022-03-29 07:11:20|380.92|378.52|380.85|378.45|380.92|378.52|380.85|378.45|0
1648537890000|2022-03-29 07:11:30|381.13|378.73|381.13|378.73|381.13|378.73|380.99|378.59|0
1648537900000|2022-03-29 07:11:40|381.2|378.8|381.4|379|381.4|379|381.2|378.8|0
1648537910000|2022-03-29 07:11:50|381.26|378.86|381.26|378.86|381.26|378.86|381.26|378.86|0
1648537920000|2022-03-29 07:12:00|381.13|378.73|380.99|378.59|381.13|378.73|380.99|378.59|0
1648537930000|2022-03-29 07:12:10|380.85|378.45|380.85|378.45|380.85|378.45|380.85|378.45|0
1648537940000|2022-03-29 07:12:20|380.78|378.38|380.71|378.31|380.78|378.38|380.71|378.31|0
1648537950000|2022-03-29 07:12:30|380.64|378.24|380.85|378.45|380.85|378.45|380.64|378.24|0
1648537960000|2022-03-29 07:12:40|380.78|378.38|380.71|378.31|380.85|378.45|380.71|378.31|0
1648537970000|2022-03-29 07:12:50|380.78|378.38|380.5|378.1|380.78|378.38|380.5|378.1|0
1648537980000|2022-03-29 07:13:00|380.43|378.03|380.29|377.89|380.43|378.03|380.29|377.89|0
1648537990000|2022-03-29 07:13:10|380.43|378.03|379.87|377.47|380.43|378.03|379.87|377.47|0
1648538000000|2022-03-29 07:13:20|379.81|377.41|379.6|377.2|379.81|377.41|379.6|377.2|0
1648538010000|2022-03-29 07:13:30|379.67|377.27|379.6|377.2|379.67|377.27|379.6|377.2|0
1648538020000|2022-03-29 07:13:40|379.53|377.13|379.73|377.33|379.73|377.33|379.53|377.13|0
1648538030000|2022-03-29 07:13:50|379.6|377.2|379.6|377.2|379.6|377.2|379.6|377.2|0
1648538040000|2022-03-29 07:14:00|379.53|377.13|379.25|376.85|379.53|377.13|379.18|376.78|0
1648538050000|2022-03-29 07:14:10|379.32|376.92|379.87|377.47|379.87|377.47|379.32|376.92|0
1648538060000|2022-03-29 07:14:20|380.15|377.75|380.01|377.61|380.15|377.75|380.01|377.61|0
1648538070000|2022-03-29 07:14:30|379.87|377.47|379.81|377.41|379.87|377.47|379.81|377.41|0
1648538080000|2022-03-29 07:14:40|379.73|377.33|379.95|377.55|379.95|377.55|379.73|377.33|0
1648538090000|2022-03-29 07:14:50|380.01|377.61|380.22|377.82|380.22|377.82|380.01|377.61|0
1648538100000|2022-03-29 07:15:00|380.29|377.89|380.43|378.03|380.43|378.03|380.29|377.89|0
1648538110000|2022-03-29 07:15:10|380.5|378.1|380.15|377.75|380.5|378.1|380.15|377.75|0
1648538120000|2022-03-29 07:15:20|380.01|377.61|379.87|377.47|380.01|377.61|379.87|377.47|0
1648538130000|2022-03-29 07:15:30|379.94|377.54|379.87|377.47|379.94|377.54|379.87|377.47|0
1648538140000|2022-03-29 07:15:40|380.01|377.61|379.87|377.47|380.01|377.61|379.87|377.47|0
1648538150000|2022-03-29 07:15:50|379.94|377.54|380.01|377.61|380.01|377.61|379.94|377.54|0
1648538160000|2022-03-29 07:16:00|380.08|377.68|379.87|377.47|380.15|377.75|379.87|377.47|0
1648538170000|2022-03-29 07:16:10|379.73|377.33|379.73|377.33|379.73|377.33|379.59|377.19|0
1648538190000|2022-03-29 07:16:30|379.59|377.19|379.87|377.47|379.87|377.47|379.59|377.19|0
1648538200000|2022-03-29 07:16:40|379.94|377.54|379.87|377.47|379.94|377.54|379.87|377.47|0
1648538210000|2022-03-29 07:16:50|379.94|377.54|380.01|377.61|380.01|377.61|379.87|377.47|0
1648538220000|2022-03-29 07:17:00|379.87|377.47|379.87|377.47|379.94|377.54|379.87|377.47|0
1648538230000|2022-03-29 07:17:10|379.94|377.54|380.01|377.61|380.01|377.61|379.94|377.54|0
1648538240000|2022-03-29 07:17:20|379.87|377.47|379.87|377.47|380.01|377.61|379.87|377.47|0
1648538250000|2022-03-29 07:17:30|379.94|377.54|379.94|377.54|379.94|377.54|379.94|377.54|0
1648538260000|2022-03-29 07:17:40|380.01|377.61|379.87|377.47|380.15|377.75|379.87|377.47|0
1648538280000|2022-03-29 07:18:00|379.59|377.19|379.59|377.19|379.59|377.19|379.59|377.19|0
1648538290000|2022-03-29 07:18:10|379.46|377.06|379.18|376.78|379.46|377.06|379.18|376.78|0
1648538300000|2022-03-29 07:18:20|379.25|376.85|379.32|376.92|379.39|376.99|379.25|376.85|0
1648538310000|2022-03-29 07:18:30|379.39|376.99|379.87|377.47|379.87|377.47|379.39|376.99|0
1648538320000|2022-03-29 07:18:40|379.73|377.33|379.73|377.33|379.73|377.33|379.73|377.33|0
1648538330000|2022-03-29 07:18:50|379.59|377.19|379.87|377.47|379.87|377.47|379.59|377.19|0
1648538350000|2022-03-29 07:19:10|380.01|377.61|380.15|377.75|380.15|377.75|380.01|377.61|0
1648538360000|2022-03-29 07:19:20|380.08|377.68|380.08|377.68|380.15|377.75|380.01|377.61|0
1648538370000|2022-03-29 07:19:30|380.15|377.75|380.01|377.61|380.22|377.82|380.01|377.61|0
1648538380000|2022-03-29 07:19:40|379.8|377.4|379.73|377.33|379.8|377.4|379.73|377.33|0
1648538390000|2022-03-29 07:19:50|379.67|377.27|379.67|377.27|379.67|377.27|379.59|377.19|0
1648538400000|2022-03-29 07:20:00|379.73|377.33|379.32|376.92|379.73|377.33|379.32|376.92|0
1648538410000|2022-03-29 07:20:10|379.18|376.78|379.04|376.64|379.25|376.85|379.04|376.64|0
1648538420000|2022-03-29 07:20:20|378.9|376.5|379.04|376.64|379.11|376.71|378.9|376.5|0
1648538430000|2022-03-29 07:20:30|378.9|376.5|378.97|376.57|378.97|376.57|378.9|376.5|0
1648538440000|2022-03-29 07:20:40|379.04|376.64|378.9|376.5|379.04|376.64|378.9|376.5|0
1648538450000|2022-03-29 07:20:50|378.76|376.36|378.76|376.36|378.76|376.36|378.76|376.36|0
1648538460000|2022-03-29 07:21:00|378.07|375.67|378.07|375.67|378.07|375.67|378.07|375.67|0
1648538470000|2022-03-29 07:21:10|377.93|375.53|377.93|375.53|377.93|375.53|377.93|375.53|0
1648538480000|2022-03-29 07:21:20|377.79|375.39|377.79|375.39|377.79|375.39|377.65|375.25|0
1648538490000|2022-03-29 07:21:30|377.72|375.32|377.65|375.25|377.72|375.32|377.65|375.25|0
1648538500000|2022-03-29 07:21:40|377.59|375.19|377.38|374.98|377.65|375.25|377.38|374.98|0
1648538510000|2022-03-29 07:21:50|377.51|375.11|377.65|375.25|377.65|375.25|377.51|375.11|0
1648538520000|2022-03-29 07:22:00|377.38|374.98|377.24|374.84|377.38|374.98|377.24|374.84|0
1648538530000|2022-03-29 07:22:10|377.38|374.98|377.51|375.11|377.59|375.19|377.38|374.98|0
1648538540000|2022-03-29 07:22:20|377.65|375.25|377.38|374.98|377.65|375.25|377.31|374.91|0
1648538550000|2022-03-29 07:22:30|377.24|374.84|377.51|375.11|377.65|375.25|377.24|374.84|0
1648538560000|2022-03-29 07:22:40|377.24|374.84|377.24|374.84|377.24|374.84|377.24|374.84|0
1648538570000|2022-03-29 07:22:50|377.37|374.97|377.37|374.97|377.37|374.97|377.24|374.84|0
1648538580000|2022-03-29 07:23:00|377.24|374.84|376.68|374.28|377.24|374.84|376.68|374.28|0
1648538590000|2022-03-29 07:23:10|376.27|373.87|376.27|373.87|376.27|373.87|376.27|373.87|0
1648538600000|2022-03-29 07:23:20|375.86|373.46|375.99|373.59|375.99|373.59|375.86|373.46|0
1648538610000|2022-03-29 07:23:30|375.93|373.53|375.93|373.53|375.93|373.53|375.93|373.53|0
1648538620000|2022-03-29 07:23:40|375.99|373.59|375.72|373.32|375.99|373.59|375.72|373.32|0
1648538630000|2022-03-29 07:23:50|375.58|373.18|375.03|372.63|375.58|373.18|375.03|372.63|0
1648538640000|2022-03-29 07:24:00|374.82|372.42|375.03|372.63|375.03|372.63|374.82|372.42|0
1648538650000|2022-03-29 07:24:10|374.75|372.35|375.44|373.04|375.44|373.04|374.75|372.35|0
1648538660000|2022-03-29 07:24:20|375.51|373.11|375.72|373.32|375.72|373.32|375.51|373.11|0
1648538670000|2022-03-29 07:24:30|375.99|373.59|376.27|373.87|376.27|373.87|375.99|373.59|0
1648538680000|2022-03-29 07:24:40|376.13|373.73|376.34|373.94|376.34|373.94|376.13|373.73|0
1648538690000|2022-03-29 07:24:50|376.2|373.8|376.27|373.87|376.27|373.87|376.2|373.8|0
1648538700000|2022-03-29 07:25:00|376.2|373.8|376.27|373.87|376.27|373.87|375.85|373.45|0
1648538710000|2022-03-29 07:25:10|376.2|373.8|376.2|373.8|376.27|373.87|376.13|373.73|0
1648538720000|2022-03-29 07:25:20|375.99|373.59|375.99|373.59|376.13|373.73|375.99|373.59|0
1648538740000|2022-03-29 07:25:40|376.06|373.66|375.99|373.59|376.06|373.66|375.99|373.59|0
1648538750000|2022-03-29 07:25:50|375.85|373.45|375.85|373.45|375.99|373.59|375.85|373.45|0
1648538760000|2022-03-29 07:26:00|375.24|372.84|375.17|372.77|375.24|372.84|375.03|372.63|0
1648538770000|2022-03-29 07:26:10|375.3|372.9|375.17|372.77|375.3|372.9|375.17|372.77|0
1648538780000|2022-03-29 07:26:20|375.37|372.97|375.1|372.7|375.37|372.97|375.1|372.7|0
1648538790000|2022-03-29 07:26:30|374.96|372.56|374.89|372.49|374.96|372.56|374.89|372.49|0
1648538800000|2022-03-29 07:26:40|374.75|372.35|374.75|372.35|374.75|372.35|374.61|372.21|0
1648538810000|2022-03-29 07:26:50|374.82|372.42|374.61|372.21|374.82|372.42|374.61|372.21|0
1648538820000|2022-03-29 07:27:00|374.75|372.35|374.61|372.21|374.75|372.35|374.61|372.21|0
1648538830000|2022-03-29 07:27:10|374.55|372.15|374.75|372.35|374.75|372.35|374.55|372.15|0
1648538840000|2022-03-29 07:27:20|374.69|372.29|374.75|372.35|374.75|372.35|374.69|372.29|0
1648538850000|2022-03-29 07:27:30|374.82|372.42|374.96|372.56|374.96|372.56|374.82|372.42|0
1648538860000|2022-03-29 07:27:40|375.16|372.76|375.3|372.9|375.3|372.9|375.1|372.7|0
1648538870000|2022-03-29 07:27:50|375.37|372.97|375.03|372.63|375.37|372.97|375.03|372.63|0
1648538880000|2022-03-29 07:28:00|375.16|372.76|375.3|372.9|375.3|372.9|375.16|372.76|0
1648538890000|2022-03-29 07:28:10|375.44|373.04|375.44|373.04|375.44|373.04|375.44|373.04|0
1648538900000|2022-03-29 07:28:20|375.3|372.9|375.03|372.63|375.3|372.9|375.03|372.63|0
1648538910000|2022-03-29 07:28:30|375.16|372.76|374.89|372.49|375.16|372.76|374.89|372.49|0
1648538920000|2022-03-29 07:28:40|375.16|372.76|375.65|373.25|375.65|373.25|375.16|372.76|0
1648538930000|2022-03-29 07:28:50|375.72|373.32|375.44|373.04|375.72|373.32|375.3|372.9|0
1648538940000|2022-03-29 07:29:00|375.3|372.9|375.16|372.76|375.3|372.9|375.03|372.63|0
1648538950000|2022-03-29 07:29:10|375.3|372.9|375.3|372.9|375.37|372.97|375.3|372.9|0
1648538960000|2022-03-29 07:29:20|375.44|373.04|375.58|373.18|375.58|373.18|375.44|373.04|0
1648538970000|2022-03-29 07:29:30|375.72|373.32|375.58|373.18|375.85|373.45|375.58|373.18|0
1648538980000|2022-03-29 07:29:40|375.44|373.04|375.3|372.9|375.44|373.04|375.3|372.9|0
1648538990000|2022-03-29 07:29:50|375.37|372.97|375.58|373.18|375.58|373.18|375.37|372.97|0
1648539000000|2022-03-29 07:30:00|375.44|373.04|376.13|373.73|376.13|373.73|375.3|372.9|0
1648539010000|2022-03-29 07:30:10|376.06|373.66|376.13|373.73|376.13|373.73|375.85|373.45|0
1648539020000|2022-03-29 07:30:20|376.27|373.87|376.06|373.66|376.27|373.87|375.85|373.45|0
1648539030000|2022-03-29 07:30:30|376.2|373.8|375.85|373.45|376.2|373.8|375.85|373.45|0
1648539040000|2022-03-29 07:30:40|375.79|373.39|375.79|373.39|375.79|373.39|375.79|373.39|0
1648539050000|2022-03-29 07:30:50|375.85|373.45|375.99|373.59|376.13|373.73|375.85|373.45|0
1648539060000|2022-03-29 07:31:00|376.13|373.73|376.27|373.87|376.27|373.87|376.13|373.73|0
1648539070000|2022-03-29 07:31:10|376.34|373.94|376.48|374.08|376.48|374.08|376.27|373.87|0
1648539080000|2022-03-29 07:31:20|376.54|374.14|376.54|374.14|376.61|374.21|376.48|374.08|0
1648539090000|2022-03-29 07:31:30|376.27|373.87|375.99|373.59|376.27|373.87|375.99|373.59|0
1648539100000|2022-03-29 07:31:40|376.13|373.73|375.85|373.45|376.13|373.73|375.85|373.45|0
1648539110000|2022-03-29 07:31:50|376.27|373.87|376.27|373.87|376.34|373.94|376.2|373.8|0
1648539120000|2022-03-29 07:32:00|376.2|373.8|376.13|373.73|376.2|373.8|376.06|373.66|0
1648539130000|2022-03-29 07:32:10|376.27|373.87|376.27|373.87|376.34|373.94|376.2|373.8|0
1648539140000|2022-03-29 07:32:20|376.2|373.8|376.2|373.8|376.27|373.87|376.13|373.73|0
1648539150000|2022-03-29 07:32:30|376.34|373.94|376.4|374|376.4|374|376.34|373.94|0
1648539160000|2022-03-29 07:32:40|376.27|373.87|376.34|373.94|376.48|374.08|376.27|373.87|0
1648539170000|2022-03-29 07:32:50|376.13|373.73|375.99|373.59|376.2|373.8|375.99|373.59|0
1648539180000|2022-03-29 07:33:00|375.85|373.45|375.85|373.45|375.99|373.59|375.85|373.45|0
1648539190000|2022-03-29 07:33:10|375.99|373.59|376.27|373.87|376.27|373.87|375.99|373.59|0
1648539200000|2022-03-29 07:33:20|376.34|373.94|376.27|373.87|376.34|373.94|376.27|373.87|0
1648539210000|2022-03-29 07:33:30|377.09|374.69|377.09|374.69|377.17|374.77|377.09|374.69|0
1648539220000|2022-03-29 07:33:40|377.23|374.83|377.17|374.77|377.23|374.83|377.09|374.69|0
1648539230000|2022-03-29 07:33:50|377.09|374.69|377.09|374.69|377.17|374.77|377.09|374.69|0
1648539240000|2022-03-29 07:34:00|377.17|374.77|377.17|374.77|377.17|374.77|377.09|374.69|0
1648539250000|2022-03-29 07:34:10|377.23|374.83|377.23|374.83|377.23|374.83|377.09|374.69|0
1648539260000|2022-03-29 07:34:20|377.3|374.9|377.09|374.69|377.3|374.9|377.09|374.69|0
1648539270000|2022-03-29 07:34:30|377.23|374.83|377.23|374.83|377.23|374.83|377.09|374.69|0
1648539280000|2022-03-29 07:34:40|377.37|374.97|377.37|374.97|377.37|374.97|377.23|374.83|0
1648539290000|2022-03-29 07:34:50|377.23|374.83|377.37|374.97|377.44|375.04|377.23|374.83|0
1648539300000|2022-03-29 07:35:00|377.3|374.9|377.37|374.97|377.37|374.97|377.23|374.83|0
1648539310000|2022-03-29 07:35:10|377.51|375.11|377.65|375.25|377.79|375.39|377.51|375.11|0
1648539320000|2022-03-29 07:35:20|377.58|375.18|377.37|374.97|377.58|375.18|377.23|374.83|0
1648539330000|2022-03-29 07:35:30|377.23|374.83|377.09|374.69|377.23|374.83|377.09|374.69|0
1648539340000|2022-03-29 07:35:40|377.23|374.83|377.23|374.83|377.23|374.83|377.09|374.69|0
1648539350000|2022-03-29 07:35:50|377.17|374.77|377.09|374.69|377.17|374.77|377.09|374.69|0
1648539360000|2022-03-29 07:36:00|377.3|374.9|377.3|374.9|377.3|374.9|377.23|374.83|0
1648539370000|2022-03-29 07:36:10|377.23|374.83|377.3|374.9|377.3|374.9|377.23|374.83|0
1648539380000|2022-03-29 07:36:20|377.23|374.83|377.23|374.83|377.23|374.83|377.23|374.83|0
1648539390000|2022-03-29 07:36:30|377.51|375.11|377.78|375.38|377.78|375.38|377.51|375.11|0
1648539400000|2022-03-29 07:36:40|377.65|375.25|377.65|375.25|377.72|375.32|377.65|375.25|0
1648539410000|2022-03-29 07:36:50|377.78|375.38|377.72|375.32|377.78|375.38|377.72|375.32|0
1648539420000|2022-03-29 07:37:00|377.78|375.38|377.51|375.11|377.78|375.38|377.51|375.11|0
1648539430000|2022-03-29 07:37:10|377.58|375.18|377.58|375.18|377.58|375.18|377.58|375.18|0
1648539440000|2022-03-29 07:37:20|377.51|375.11|377.23|374.83|377.51|375.11|377.23|374.83|0
1648539450000|2022-03-29 07:37:30|377.16|374.76|377.3|374.9|377.3|374.9|377.16|374.76|0
1648539460000|2022-03-29 07:37:40|377.23|374.83|377.3|374.9|377.3|374.9|377.23|374.83|0
1648539470000|2022-03-29 07:37:50|377.23|374.83|377.3|374.9|377.37|374.97|377.23|374.83|0
1648539480000|2022-03-29 07:38:00|377.16|374.76|377.3|374.9|377.3|374.9|377.16|374.76|0
1648539490000|2022-03-29 07:38:10|377.37|374.97|377.23|374.83|377.37|374.97|377.23|374.83|0
1648539500000|2022-03-29 07:38:20|377.3|374.9|377.23|374.83|377.3|374.9|377.23|374.83|0
1648539510000|2022-03-29 07:38:30|376.95|374.55|376.95|374.55|377.03|374.63|376.89|374.49|0
1648539520000|2022-03-29 07:38:40|377.03|374.63|376.95|374.55|377.03|374.63|376.95|374.55|0
1648539530000|2022-03-29 07:38:50|377.03|374.63|376.95|374.55|377.03|374.63|376.95|374.55|0
1648539540000|2022-03-29 07:39:00|377.03|374.63|377.09|374.69|377.16|374.76|377.03|374.63|0
1648539550000|2022-03-29 07:39:10|377.03|374.63|376.95|374.55|377.09|374.69|376.95|374.55|0
1648539560000|2022-03-29 07:39:20|377.09|374.69|376.95|374.55|377.16|374.76|376.95|374.55|0
1648539570000|2022-03-29 07:39:30|377.16|374.76|377.16|374.76|377.16|374.76|377.09|374.69|0
1648539580000|2022-03-29 07:39:40|377.09|374.69|377.3|374.9|377.37|374.97|377.09|374.69|0
1648539590000|2022-03-29 07:39:50|377.23|374.83|377.09|374.69|377.23|374.83|377.09|374.69|0
1648539600000|2022-03-29 07:40:00|377.16|374.76|377.23|374.83|377.23|374.83|377.16|374.76|0
1648539610000|2022-03-29 07:40:10|377.16|374.76|378.34|375.94|378.34|375.94|377.16|374.76|0
1648539620000|2022-03-29 07:40:20|378.2|375.8|377.92|375.52|378.2|375.8|377.92|375.52|0
1648539630000|2022-03-29 07:40:30|378.06|375.66|378.13|375.73|378.2|375.8|378.06|375.66|0
1648539640000|2022-03-29 07:40:40|378.2|375.8|377.92|375.52|378.27|375.87|377.92|375.52|0
1648539650000|2022-03-29 07:40:50|378.06|375.66|377.78|375.38|378.06|375.66|377.78|375.38|0
1648539660000|2022-03-29 07:41:00|377.86|375.46|377.72|375.32|377.86|375.46|377.64|375.24|0
1648539670000|2022-03-29 07:41:10|377.92|375.52|377.86|375.46|377.92|375.52|377.86|375.46|0
1648539680000|2022-03-29 07:41:20|377.72|375.32|377.78|375.38|377.78|375.38|377.72|375.32|0
1648539690000|2022-03-29 07:41:30|377.64|375.24|377.85|375.45|377.85|375.45|377.64|375.24|0
1648539700000|2022-03-29 07:41:40|377.78|375.38|377.78|375.38|377.85|375.45|377.78|375.38|0
1648539710000|2022-03-29 07:41:50|377.72|375.32|377.64|375.24|377.72|375.32|377.64|375.24|0
1648539720000|2022-03-29 07:42:00|377.44|375.04|377.44|375.04|377.51|375.11|377.44|375.04|0
1648539730000|2022-03-29 07:42:10|377.51|375.11|377.64|375.24|377.64|375.24|377.51|375.11|0
1648539740000|2022-03-29 07:42:20|377.78|375.38|377.78|375.38|377.78|375.38|377.64|375.24|0
1648539750000|2022-03-29 07:42:30|377.64|375.24|377.72|375.32|377.72|375.32|377.64|375.24|0
1648539760000|2022-03-29 07:42:40|377.64|375.24|377.78|375.38|377.78|375.38|377.64|375.24|0
1648539770000|2022-03-29 07:42:50|377.85|375.45|377.92|375.52|377.92|375.52|377.78|375.38|0
1648539780000|2022-03-29 07:43:00|377.78|375.38|377.78|375.38|377.85|375.45|377.78|375.38|0
1648539790000|2022-03-29 07:43:10|377.64|375.24|377.64|375.24|377.64|375.24|377.64|375.24|0
1648539800000|2022-03-29 07:43:20|377.72|375.32|377.78|375.38|377.78|375.38|377.72|375.32|0
1648539810000|2022-03-29 07:43:30|377.64|375.24|377.64|375.24|377.64|375.24|377.58|375.18|0
1648539820000|2022-03-29 07:43:40|377.58|375.18|377.58|375.18|377.64|375.24|377.58|375.18|0
1648539830000|2022-03-29 07:43:50|377.64|375.24|377.78|375.38|377.78|375.38|377.64|375.24|0
1648539840000|2022-03-29 07:44:00|377.72|375.32|377.92|375.52|377.92|375.52|377.72|375.32|0
1648539850000|2022-03-29 07:44:10|377.85|375.45|377.92|375.52|377.92|375.52|377.78|375.38|0
1648539860000|2022-03-29 07:44:20|377.78|375.38|377.58|375.18|377.78|375.38|377.58|375.18|0
1648539870000|2022-03-29 07:44:30|377.64|375.24|377.51|375.11|377.64|375.24|377.51|375.11|0
1648539880000|2022-03-29 07:44:40|377.64|375.24|377.51|375.11|377.64|375.24|377.51|375.11|0
1648539890000|2022-03-29 07:44:50|377.5|375.1|377.64|375.24|377.64|375.24|377.37|374.97|0
1648539900000|2022-03-29 07:45:00|377.72|375.32|377.78|375.38|377.85|375.45|377.72|375.32|0
1648539910000|2022-03-29 07:45:10|377.92|375.52|377.78|375.38|377.92|375.52|377.78|375.38|0
1648539920000|2022-03-29 07:45:20|377.92|375.52|377.64|375.24|377.92|375.52|377.64|375.24|0
1648539930000|2022-03-29 07:45:30|377.5|375.1|377.58|375.18|377.58|375.18|377.5|375.1|0
1648539940000|2022-03-29 07:45:40|377.44|375.04|377.5|375.1|377.5|375.1|377.44|375.04|0
1648539950000|2022-03-29 07:45:50|377.58|375.18|377.58|375.18|377.64|375.24|377.5|375.1|0
1648539960000|2022-03-29 07:46:00|377.64|375.24|377.64|375.24|377.64|375.24|377.64|375.24|0
1648539970000|2022-03-29 07:46:10|377.5|375.1|377.5|375.1|377.5|375.1|377.5|375.1|0
1648539980000|2022-03-29 07:46:20|377.44|375.04|377.5|375.1|377.5|375.1|377.44|375.04|0
1648539990000|2022-03-29 07:46:30|377.58|375.18|377.64|375.24|377.64|375.24|377.58|375.18|0
1648540000000|2022-03-29 07:46:40|377.78|375.38|377.71|375.31|377.78|375.38|377.71|375.31|0
1648540010000|2022-03-29 07:46:50|377.78|375.38|377.71|375.31|377.78|375.38|377.71|375.31|0
1648540020000|2022-03-29 07:47:00|377.85|375.45|378.2|375.8|378.2|375.8|377.85|375.45|0
1648540030000|2022-03-29 07:47:10|378.55|376.15|378.47|376.07|378.55|376.15|378.47|376.07|0
1648540040000|2022-03-29 07:47:20|378.33|375.93|378.33|375.93|378.33|375.93|378.33|375.93|0
1648540050000|2022-03-29 07:47:30|378.2|375.8|378.06|375.66|378.2|375.8|378.06|375.66|0
1648540060000|2022-03-29 07:47:40|377.92|375.52|378.13|375.73|378.13|375.73|377.92|375.52|0
1648540070000|2022-03-29 07:47:50|378.06|375.66|378.06|375.66|378.06|375.66|378.06|375.66|0
1648540080000|2022-03-29 07:48:00|378.13|375.73|377.92|375.52|378.13|375.73|377.92|375.52|0
1648540090000|2022-03-29 07:48:10|378.06|375.66|377.92|375.52|378.06|375.66|377.92|375.52|0
1648540100000|2022-03-29 07:48:20|378.06|375.66|378.06|375.66|378.06|375.66|378.06|375.66|0
1648540110000|2022-03-29 07:48:30|377.92|375.52|377.92|375.52|377.92|375.52|377.92|375.52|0
1648540120000|2022-03-29 07:48:40|377.85|375.45|377.85|375.45|377.85|375.45|377.85|375.45|0
1648540130000|2022-03-29 07:48:50|377.78|375.38|377.64|375.24|377.78|375.38|377.64|375.24|0
1648540140000|2022-03-29 07:49:00|377.58|375.18|377.92|375.52|377.92|375.52|377.58|375.18|0
1648540150000|2022-03-29 07:49:10|377.85|375.45|377.92|375.52|377.92|375.52|377.85|375.45|0
1648540160000|2022-03-29 07:49:20|377.99|375.59|377.92|375.52|377.99|375.59|377.92|375.52|0
1648540180000|2022-03-29 07:49:40|377.85|375.45|377.92|375.52|377.92|375.52|377.78|375.38|0
1648540190000|2022-03-29 07:49:50|377.78|375.38|377.64|375.24|377.78|375.38|377.64|375.24|0
1648540200000|2022-03-29 07:50:00|377.71|375.31|377.64|375.24|377.92|375.52|377.57|375.17|0
1648540210000|2022-03-29 07:50:10|377.5|375.1|377.36|374.96|377.5|375.1|377.36|374.96|0
1648540220000|2022-03-29 07:50:20|377.23|374.83|377.23|374.83|377.23|374.83|377.16|374.76|0
1648540230000|2022-03-29 07:50:30|377.36|374.96|377.36|374.96|377.36|374.96|377.36|374.96|0
1648540240000|2022-03-29 07:50:40|377.44|375.04|377.57|375.17|377.57|375.17|377.44|375.04|0
1648540250000|2022-03-29 07:50:50|377.78|375.38|377.78|375.38|377.78|375.38|377.78|375.38|0
1648540260000|2022-03-29 07:51:00|377.64|375.24|377.5|375.1|377.64|375.24|377.5|375.1|0
1648540270000|2022-03-29 07:51:10|377.57|375.17|377.71|375.31|377.71|375.31|377.57|375.17|0
1648540280000|2022-03-29 07:51:20|377.78|375.38|377.64|375.24|377.78|375.38|377.64|375.24|0
1648540300000|2022-03-29 07:51:40|377.71|375.31|377.78|375.38|377.78|375.38|377.71|375.31|0
1648540310000|2022-03-29 07:51:50|378.06|375.66|378.06|375.66|378.19|375.79|378.06|375.66|0
1648540320000|2022-03-29 07:52:00|378.13|375.73|378.33|375.93|378.33|375.93|378.13|375.73|0
1648540330000|2022-03-29 07:52:10|378.47|376.07|378.33|375.93|378.47|376.07|378.33|375.93|0
1648540340000|2022-03-29 07:52:20|378.19|375.79|377.99|375.59|378.19|375.79|377.92|375.52|0
1648540350000|2022-03-29 07:52:30|377.92|375.52|377.99|375.59|378.06|375.66|377.92|375.52|0
1648540360000|2022-03-29 07:52:40|378.06|375.66|377.64|375.24|378.06|375.66|377.64|375.24|0
1648540370000|2022-03-29 07:52:50|377.5|375.1|377.5|375.1|377.5|375.1|377.5|375.1|0
1648540390000|2022-03-29 07:53:10|377.64|375.24|378.33|375.93|378.33|375.93|377.64|375.24|0
1648540400000|2022-03-29 07:53:20|378.19|375.79|378.06|375.66|378.19|375.79|378.06|375.66|0
1648540410000|2022-03-29 07:53:30|378.19|375.79|378.19|375.79|378.27|375.87|378.06|375.66|0
1648540420000|2022-03-29 07:53:40|378.33|375.93|378.19|375.79|378.33|375.93|378.19|375.79|0
1648540430000|2022-03-29 07:53:50|378.13|375.73|378.4|376|378.54|376.14|378.13|375.73|0
1648540440000|2022-03-29 07:54:00|378.54|376.14|378.61|376.21|378.61|376.21|378.47|376.07|0
1648540450000|2022-03-29 07:54:10|378.68|376.28|378.33|375.93|378.68|376.28|378.33|375.93|0
1648540460000|2022-03-29 07:54:20|378.19|375.79|377.85|375.45|378.19|375.79|377.85|375.45|0
1648540470000|2022-03-29 07:54:30|377.78|375.38|377.85|375.45|377.92|375.52|377.78|375.38|0
1648540480000|2022-03-29 07:54:40|377.78|375.38|377.78|375.38|377.85|375.45|377.78|375.38|0
1648540490000|2022-03-29 07:54:50|377.85|375.45|377.92|375.52|377.92|375.52|377.78|375.38|0
1648540500000|2022-03-29 07:55:00|377.99|375.59|378.13|375.73|378.13|375.73|377.99|375.59|0
1648540510000|2022-03-29 07:55:10|378.33|375.93|378.05|375.65|378.33|375.93|377.99|375.59|0
1648540520000|2022-03-29 07:55:20|377.99|375.59|378.05|375.65|378.05|375.65|377.99|375.59|0
1648540530000|2022-03-29 07:55:30|377.99|375.59|378.05|375.65|378.13|375.73|377.99|375.59|0
1648540540000|2022-03-29 07:55:40|378.13|375.73|378.13|375.73|378.13|375.73|378.13|375.73|0
1648540550000|2022-03-29 07:55:50|378.19|375.79|378.05|375.65|378.19|375.79|378.05|375.65|0
1648540560000|2022-03-29 07:56:00|377.99|375.59|378.05|375.65|378.05|375.65|377.99|375.59|0
1648540570000|2022-03-29 07:56:10|378.19|375.79|378.19|375.79|378.19|375.79|378.19|375.79|0
1648540580000|2022-03-29 07:56:20|378.26|375.86|378.33|375.93|378.33|375.93|378.26|375.86|0
1648540590000|2022-03-29 07:56:30|378.19|375.79|378.19|375.79|378.19|375.79|378.19|375.79|0
1648540600000|2022-03-29 07:56:40|378.26|375.86|378.19|375.79|378.33|375.93|378.19|375.79|0
1648540610000|2022-03-29 07:56:50|378.26|375.86|378.26|375.86|378.26|375.86|378.19|375.79|0
1648540620000|2022-03-29 07:57:00|378.19|375.79|378.33|375.93|378.33|375.93|378.19|375.79|0
1648540630000|2022-03-29 07:57:10|378.26|375.86|378.05|375.65|378.26|375.86|378.05|375.65|0
1648540640000|2022-03-29 07:57:20|378.19|375.79|378.05|375.65|378.19|375.79|378.05|375.65|0
1648540650000|2022-03-29 07:57:30|377.92|375.52|378.05|375.65|378.05|375.65|377.92|375.52|0
1648540660000|2022-03-29 07:57:40|377.92|375.52|377.92|375.52|377.92|375.52|377.92|375.52|0
1648540670000|2022-03-29 07:57:50|378.05|375.65|377.78|375.38|378.05|375.65|377.78|375.38|0
1648540680000|2022-03-29 07:58:00|377.92|375.52|377.92|375.52|377.92|375.52|377.92|375.52|0
1648540700000|2022-03-29 07:58:20|377.99|375.59|377.71|375.31|377.99|375.59|377.71|375.31|0
1648540710000|2022-03-29 07:58:30|377.57|375.17|377.64|375.24|377.64|375.24|377.5|375.1|0
1648540720000|2022-03-29 07:58:40|377.5|375.1|377.64|375.24|377.64|375.24|377.5|375.1|0
1648540730000|2022-03-29 07:58:50|377.5|375.1|377.36|374.96|377.5|375.1|377.36|374.96|0
1648540740000|2022-03-29 07:59:00|377.22|374.82|376.95|374.55|377.22|374.82|376.95|374.55|0
1648540750000|2022-03-29 07:59:10|377.08|374.68|377.16|374.76|377.16|374.76|377.08|374.68|0
1648540760000|2022-03-29 07:59:20|377.08|374.68|377.08|374.68|377.08|374.68|377.08|374.68|0
1648540770000|2022-03-29 07:59:30|377.22|374.82|377.22|374.82|377.22|374.82|377.22|374.82|0
1648540790000|2022-03-29 07:59:50|377.29|374.89|377.29|374.89|377.29|374.89|377.22|374.82|0
1648540800000|2022-03-29 08:00:00|377.36|374.96|377.91|375.51|377.91|375.51|377.36|374.96|0
1648540810000|2022-03-29 08:00:10|377.85|375.45|377.78|375.38|377.85|375.45|377.78|375.38|0
1648540820000|2022-03-29 08:00:20|377.71|375.31|377.78|375.38|377.78|375.38|377.64|375.24|0
1648540830000|2022-03-29 08:00:30|377.64|375.24|377.5|375.1|377.64|375.24|377.5|375.1|0
1648540840000|2022-03-29 08:00:40|377.36|374.96|377.43|375.03|377.5|375.1|377.36|374.96|0
1648540850000|2022-03-29 08:00:50|377.29|374.89|377.43|375.03|377.43|375.03|377.22|374.82|0
1648540860000|2022-03-29 08:01:00|377.5|375.1|377.5|375.1|377.5|375.1|377.36|374.96|0
1648540870000|2022-03-29 08:01:10|377.64|375.24|377.64|375.24|377.71|375.31|377.64|375.24|0
1648540880000|2022-03-29 08:01:20|377.5|375.1|377.5|375.1|377.57|375.17|377.5|375.1|0
1648540890000|2022-03-29 08:01:30|377.36|374.96|377.36|374.96|377.5|375.1|377.36|374.96|0
1648540900000|2022-03-29 08:01:40|377.22|374.82|377.22|374.82|377.22|374.82|377.22|374.82|0
1648540910000|2022-03-29 08:01:50|377.08|374.68|376.95|374.55|377.08|374.68|376.95|374.55|0
1648540920000|2022-03-29 08:02:00|377.08|374.68|377.64|375.24|377.64|375.24|377.08|374.68|0
1648540930000|2022-03-29 08:02:10|377.5|375.1|377.36|374.96|377.5|375.1|377.36|374.96|0
1648540940000|2022-03-29 08:02:20|377.08|374.68|376.53|374.13|377.08|374.68|376.46|374.06|0
1648540950000|2022-03-29 08:02:30|376.67|374.27|376.53|374.13|376.67|374.27|376.53|374.13|0
1648540960000|2022-03-29 08:02:40|376.6|374.2|376.39|373.99|376.67|374.27|376.39|373.99|0
1648540970000|2022-03-29 08:02:50|376.12|373.72|376.12|373.72|376.12|373.72|376.12|373.72|0
1648540980000|2022-03-29 08:03:00|375.98|373.58|376.12|373.72|376.12|373.72|375.98|373.58|0
1648540990000|2022-03-29 08:03:10|376.25|373.85|376.33|373.93|376.39|373.99|376.25|373.85|0
1648541000000|2022-03-29 08:03:20|376.39|373.99|376.53|374.13|376.53|374.13|376.39|373.99|0
1648541010000|2022-03-29 08:03:30|376.39|373.99|376.12|373.72|376.39|373.99|376.12|373.72|0
1648541020000|2022-03-29 08:03:40|376.25|373.85|376.33|373.93|376.33|373.93|376.25|373.85|0
1648541030000|2022-03-29 08:03:50|376.39|373.99|376.46|374.06|376.46|374.06|376.33|373.93|0
1648541040000|2022-03-29 08:04:00|376.53|374.13|376.67|374.27|376.67|374.27|376.53|374.13|0
1648541050000|2022-03-29 08:04:10|376.81|374.41|376.67|374.27|376.81|374.41|376.67|374.27|0
1648541060000|2022-03-29 08:04:20|376.53|374.13|376.39|373.99|376.53|374.13|376.39|373.99|0
1648541070000|2022-03-29 08:04:30|376.25|373.85|376.33|373.93|376.33|373.93|376.12|373.72|0
1648541080000|2022-03-29 08:04:40|376.25|373.85|376.53|374.13|376.53|374.13|376.25|373.85|0
1648541110000|2022-03-29 08:05:10|376.74|374.34|376.67|374.27|376.74|374.34|376.67|374.27|0
1648541120000|2022-03-29 08:05:20|376.81|374.41|376.81|374.41|376.81|374.41|376.81|374.41|0
1648541140000|2022-03-29 08:05:40|376.88|374.48|376.88|374.48|376.88|374.48|376.88|374.48|0
1648541150000|2022-03-29 08:05:50|377.08|374.68|377.22|374.82|377.22|374.82|377.08|374.68|0
1648541160000|2022-03-29 08:06:00|377.29|374.89|377.5|375.1|377.5|375.1|377.29|374.89|0
1648541170000|2022-03-29 08:06:10|377.36|374.96|377.36|374.96|377.36|374.96|377.36|374.96|0
1648541180000|2022-03-29 08:06:20|377.22|374.82|377.08|374.68|377.22|374.82|377.08|374.68|0
1648541190000|2022-03-29 08:06:30|377.22|374.82|377.22|374.82|377.22|374.82|377.08|374.68|0
1648541200000|2022-03-29 08:06:40|377.08|374.68|377.08|374.68|377.08|374.68|377.08|374.68|0
1648541220000|2022-03-29 08:07:00|376.94|374.54|376.94|374.54|376.94|374.54|376.94|374.54|0
1648541230000|2022-03-29 08:07:10|376.81|374.41|377.02|374.62|377.02|374.62|376.81|374.41|0
1648541240000|2022-03-29 08:07:20|377.08|374.68|376.67|374.27|377.08|374.68|376.67|374.27|0
1648541250000|2022-03-29 08:07:30|376.53|374.13|376.32|373.92|376.53|374.13|376.32|373.92|0
1648541260000|2022-03-29 08:07:40|376.39|373.99|376.6|374.2|376.6|374.2|376.39|373.99|0
1648541270000|2022-03-29 08:07:50|376.53|374.13|376.46|374.06|376.53|374.13|376.46|374.06|0
1648541280000|2022-03-29 08:08:00|376.53|374.13|376.53|374.13|376.53|374.13|376.39|373.99|0
1648541290000|2022-03-29 08:08:10|376.39|373.99|376.32|373.92|376.39|373.99|376.32|373.92|0
1648541300000|2022-03-29 08:08:20|376.25|373.85|376.39|373.99|376.39|373.99|376.25|373.85|0
1648541310000|2022-03-29 08:08:30|376.25|373.85|376.39|373.99|376.39|373.99|376.25|373.85|0
1648541320000|2022-03-29 08:08:40|376.25|373.85|376.25|373.85|376.25|373.85|376.25|373.85|0
1648541340000|2022-03-29 08:09:00|376.11|373.71|376.11|373.71|376.19|373.79|376.11|373.71|0
1648541350000|2022-03-29 08:09:10|376.25|373.85|376.25|373.85|376.25|373.85|376.25|373.85|0
1648541360000|2022-03-29 08:09:20|376.39|373.99|376.39|373.99|376.46|374.06|376.39|373.99|0
1648541370000|2022-03-29 08:09:30|376.46|374.06|376.25|373.85|376.53|374.13|376.25|373.85|0
1648541380000|2022-03-29 08:09:40|376.19|373.79|376.25|373.85|376.25|373.85|376.19|373.79|0
1648541390000|2022-03-29 08:09:50|376.11|373.71|376.19|373.79|376.25|373.85|376.11|373.71|0
1648541400000|2022-03-29 08:10:00|376.11|373.71|376.19|373.79|376.19|373.79|376.11|373.71|0
1648541410000|2022-03-29 08:10:10|376.11|373.71|375.98|373.58|376.11|373.71|375.98|373.58|0
1648541420000|2022-03-29 08:10:20|376.11|373.71|376.11|373.71|376.11|373.71|376.05|373.65|0
1648541430000|2022-03-29 08:10:30|376.25|373.85|376.25|373.85|376.25|373.85|376.25|373.85|0
1648541440000|2022-03-29 08:10:40|376.32|373.92|376.25|373.85|376.32|373.92|376.25|373.85|0
1648541450000|2022-03-29 08:10:50|376.32|373.92|376.39|373.99|376.39|373.99|376.32|373.92|0
1648541470000|2022-03-29 08:11:10|376.25|373.85|376.25|373.85|376.25|373.85|376.25|373.85|0
1648541480000|2022-03-29 08:11:20|376.11|373.71|376.39|373.99|376.39|373.99|376.11|373.71|0
1648541490000|2022-03-29 08:11:30|376.67|374.27|376.8|374.4|376.8|374.4|376.67|374.27|0
1648541500000|2022-03-29 08:11:40|376.88|374.48|376.8|374.4|376.94|374.54|376.8|374.4|0
1648541510000|2022-03-29 08:11:50|376.88|374.48|376.8|374.4|376.88|374.48|376.8|374.4|0
1648541520000|2022-03-29 08:12:00|376.88|374.48|377.08|374.68|377.08|374.68|376.88|374.48|0
1648541530000|2022-03-29 08:12:10|377.15|374.75|377.15|374.75|377.22|374.82|377.08|374.68|0
1648541540000|2022-03-29 08:12:20|377.22|374.82|377.49|375.09|377.49|375.09|377.22|374.82|0
1648541550000|2022-03-29 08:12:30|377.63|375.23|377.77|375.37|377.77|375.37|377.63|375.23|0
1648541560000|2022-03-29 08:12:40|377.7|375.3|377.77|375.37|377.77|375.37|377.7|375.3|0
1648541570000|2022-03-29 08:12:50|377.91|375.51|377.63|375.23|377.91|375.51|377.63|375.23|0
1648541580000|2022-03-29 08:13:00|377.57|375.17|377.57|375.17|377.57|375.17|377.49|375.09|0
1648541590000|2022-03-29 08:13:10|377.49|375.09|377.08|374.68|377.49|375.09|377.08|374.68|0
1648541600000|2022-03-29 08:13:20|377.15|374.75|376.74|374.34|377.15|374.75|376.74|374.34|0
1648541610000|2022-03-29 08:13:30|376.8|374.4|376.94|374.54|376.94|374.54|376.8|374.4|0
1648541620000|2022-03-29 08:13:40|377.08|374.68|376.87|374.47|377.08|374.68|376.87|374.47|0
1648541630000|2022-03-29 08:13:50|376.8|374.4|376.87|374.47|376.87|374.47|376.8|374.4|0
1648541640000|2022-03-29 08:14:00|377.01|374.61|377.08|374.68|377.08|374.68|377.01|374.61|0
1648541650000|2022-03-29 08:14:10|377.15|374.75|377.08|374.68|377.15|374.75|377.08|374.68|0
1648541660000|2022-03-29 08:14:20|377.01|374.61|377.08|374.68|377.15|374.75|377.01|374.61|0
1648541670000|2022-03-29 08:14:30|376.87|374.47|377.08|374.68|377.08|374.68|376.87|374.47|0
1648541680000|2022-03-29 08:14:40|376.94|374.54|377.01|374.61|377.01|374.61|376.94|374.54|0
1648541690000|2022-03-29 08:14:50|376.94|374.54|376.8|374.4|376.94|374.54|376.8|374.4|0
1648541700000|2022-03-29 08:15:00|377.22|374.82|377.22|374.82|377.22|374.82|377.22|374.82|0
1648541710000|2022-03-29 08:15:10|377.08|374.68|377.15|374.75|377.15|374.75|377.08|374.68|0
1648541720000|2022-03-29 08:15:20|377.08|374.68|376.94|374.54|377.15|374.75|376.94|374.54|0
1648541730000|2022-03-29 08:15:30|376.8|374.4|376.53|374.13|376.8|374.4|376.53|374.13|0
1648541740000|2022-03-29 08:15:40|376.8|374.4|376.8|374.4|376.8|374.4|376.8|374.4|0
1648541750000|2022-03-29 08:15:50|376.66|374.26|376.53|374.13|376.66|374.26|376.53|374.13|0
1648541760000|2022-03-29 08:16:00|376.46|374.06|375.84|373.44|376.46|374.06|375.84|373.44|0
1648541770000|2022-03-29 08:16:10|375.7|373.3|375.42|373.02|375.7|373.3|375.42|373.02|0
1648541780000|2022-03-29 08:16:20|375.56|373.16|375.49|373.09|375.56|373.16|375.49|373.09|0
1648541790000|2022-03-29 08:16:30|375.42|373.02|375.42|373.02|375.49|373.09|375.42|373.02|0
1648541800000|2022-03-29 08:16:40|375.28|372.88|375.42|373.02|375.42|373.02|375.28|372.88|0
1648541810000|2022-03-29 08:16:50|375.28|372.88|375.56|373.16|375.56|373.16|375.28|372.88|0
1648541820000|2022-03-29 08:17:00|375.36|372.96|375.42|373.02|375.42|373.02|375.36|372.96|0
1648541830000|2022-03-29 08:17:10|375.56|373.16|375.56|373.16|375.84|373.44|375.56|373.16|0
1648541850000|2022-03-29 08:17:30|375.63|373.23|375.84|373.44|375.84|373.44|375.56|373.16|0
1648541860000|2022-03-29 08:17:40|375.97|373.57|376.11|373.71|376.11|373.71|375.97|373.57|0
1648541870000|2022-03-29 08:17:50|376.25|373.85|376.18|373.78|376.25|373.85|376.18|373.78|0
1648541880000|2022-03-29 08:18:00|376.11|373.71|376.11|373.71|376.11|373.71|376.11|373.71|0
1648541900000|2022-03-29 08:18:20|376.25|373.85|376.39|373.99|376.39|373.99|376.25|373.85|0
1648541910000|2022-03-29 08:18:30|376.52|374.12|376.52|374.12|376.66|374.26|376.52|374.12|0
1648541920000|2022-03-29 08:18:40|376.66|374.26|376.52|374.12|376.66|374.26|376.52|374.12|0
1648541930000|2022-03-29 08:18:50|376.11|373.71|376.25|373.85|376.25|373.85|376.11|373.71|0
1648541940000|2022-03-29 08:19:00|376.39|373.99|375.97|373.57|376.39|373.99|375.97|373.57|0
1648541950000|2022-03-29 08:19:10|376.04|373.64|376.11|373.71|376.11|373.71|376.04|373.64|0
1648541960000|2022-03-29 08:19:20|375.97|373.57|376.11|373.71|376.11|373.71|375.97|373.57|0
1648541970000|2022-03-29 08:19:30|376.18|373.78|375.97|373.57|376.18|373.78|375.97|373.57|0
1648541980000|2022-03-29 08:19:40|376.04|373.64|376.25|373.85|376.25|373.85|375.97|373.57|0
1648541990000|2022-03-29 08:19:50|376.11|373.71|376.11|373.71|376.11|373.71|376.11|373.71|0
1648542000000|2022-03-29 08:20:00|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1648542010000|2022-03-29 08:20:10|376.04|373.64|376.04|373.64|376.11|373.71|376.04|373.64|0
1648542020000|2022-03-29 08:20:20|375.97|373.57|375.83|373.43|375.97|373.57|375.83|373.43|0
1648542030000|2022-03-29 08:20:30|376.04|373.64|375.97|373.57|376.11|373.71|375.97|373.57|0
1648542040000|2022-03-29 08:20:40|375.83|373.43|375.7|373.3|375.83|373.43|375.7|373.3|0
1648542050000|2022-03-29 08:20:50|375.63|373.23|375.7|373.3|375.7|373.3|375.63|373.23|0
1648542060000|2022-03-29 08:21:00|375.56|373.16|375.7|373.3|375.83|373.43|375.56|373.16|0
1648542070000|2022-03-29 08:21:10|375.56|373.16|375.77|373.37|375.77|373.37|375.56|373.16|0
1648542080000|2022-03-29 08:21:20|375.7|373.3|375.7|373.3|375.83|373.43|375.7|373.3|0
1648542090000|2022-03-29 08:21:30|375.83|373.43|375.83|373.43|375.83|373.43|375.7|373.3|0
1648542110000|2022-03-29 08:21:50|375.7|373.3|375.56|373.16|375.7|373.3|375.56|373.16|0
1648542120000|2022-03-29 08:22:00|375.7|373.3|375.97|373.57|375.97|373.57|375.7|373.3|0
1648542130000|2022-03-29 08:22:10|376.11|373.71|375.97|373.57|376.11|373.71|375.97|373.57|0
1648542140000|2022-03-29 08:22:20|375.91|373.51|375.77|373.37|375.91|373.51|375.77|373.37|0
1648542150000|2022-03-29 08:22:30|375.7|373.3|375.63|373.23|375.7|373.3|375.63|373.23|0
1648542160000|2022-03-29 08:22:40|375.42|373.02|375.7|373.3|375.7|373.3|375.42|373.02|0
1648542170000|2022-03-29 08:22:50|375.83|373.43|375.97|373.57|375.97|373.57|375.83|373.43|0
1648542180000|2022-03-29 08:23:00|375.83|373.43|376.11|373.71|376.11|373.71|375.83|373.43|0
1648542190000|2022-03-29 08:23:10|376.32|373.92|376.38|373.98|376.38|373.98|376.32|373.92|0
1648542200000|2022-03-29 08:23:20|376.52|374.12|376.52|374.12|376.52|374.12|376.52|374.12|0
1648542220000|2022-03-29 08:23:40|376.46|374.06|376.46|374.06|376.52|374.12|376.38|373.98|0
1648542230000|2022-03-29 08:23:50|376.38|373.98|376.25|373.85|376.38|373.98|376.25|373.85|0
1648542240000|2022-03-29 08:24:00|376.38|373.98|376.52|374.12|376.52|374.12|376.38|373.98|0
1648542250000|2022-03-29 08:24:10|376.59|374.19|376.38|373.98|376.59|374.19|376.38|373.98|0
1648542260000|2022-03-29 08:24:20|376.66|374.26|376.66|374.26|376.94|374.54|376.66|374.26|0
1648542290000|2022-03-29 08:24:50|376.59|374.19|376.38|373.98|376.59|374.19|376.38|373.98|0
1648542300000|2022-03-29 08:25:00|376.25|373.85|375.97|373.57|376.52|374.12|375.97|373.57|0
1648542310000|2022-03-29 08:25:10|376.04|373.64|376.11|373.71|376.11|373.71|375.97|373.57|0
1648542320000|2022-03-29 08:25:20|376.04|373.64|375.97|373.57|376.04|373.64|375.97|373.57|0
1648542330000|2022-03-29 08:25:30|376.25|373.85|376.73|374.33|376.73|374.33|376.25|373.85|0
1648542340000|2022-03-29 08:25:40|376.66|374.26|376.38|373.98|376.66|374.26|376.38|373.98|0
1648542350000|2022-03-29 08:25:50|376.46|374.06|376.25|373.85|376.46|374.06|376.25|373.85|0
1648542360000|2022-03-29 08:26:00|376.46|374.06|376.38|373.98|376.46|374.06|376.38|373.98|0
1648542370000|2022-03-29 08:26:10|376.46|374.06|376.52|374.12|376.59|374.19|376.46|374.06|0
1648542380000|2022-03-29 08:26:20|376.46|374.06|376.52|374.12|376.52|374.12|376.38|373.98|0
1648542390000|2022-03-29 08:26:30|376.38|373.98|376.38|373.98|376.38|373.98|376.38|373.98|0
1648542400000|2022-03-29 08:26:40|376.46|374.06|376.52|374.12|376.66|374.26|376.46|374.06|0
1648542410000|2022-03-29 08:26:50|376.59|374.19|376.52|374.12|376.59|374.19|376.52|374.12|0
1648542420000|2022-03-29 08:27:00|376.59|374.19|376.52|374.12|376.66|374.26|376.52|374.12|0
1648542430000|2022-03-29 08:27:10|376.59|374.19|376.73|374.33|376.73|374.33|376.59|374.19|0
1648542440000|2022-03-29 08:27:20|376.8|374.4|376.73|374.33|376.8|374.4|376.73|374.33|0
1648542450000|2022-03-29 08:27:30|376.8|374.4|376.73|374.33|376.8|374.4|376.73|374.33|0
1648542460000|2022-03-29 08:27:40|376.66|374.26|376.66|374.26|376.66|374.26|376.66|374.26|0
1648542470000|2022-03-29 08:27:50|376.59|374.19|376.45|374.05|376.59|374.19|376.45|374.05|0
1648542480000|2022-03-29 08:28:00|376.52|374.12|376.52|374.12|376.59|374.19|376.52|374.12|0
1648542490000|2022-03-29 08:28:10|376.59|374.19|376.73|374.33|376.73|374.33|376.59|374.19|0
1648542500000|2022-03-29 08:28:20|376.8|374.4|376.73|374.33|376.8|374.4|376.73|374.33|0
1648542510000|2022-03-29 08:28:30|376.66|374.26|376.8|374.4|376.8|374.4|376.66|374.26|0
1648542520000|2022-03-29 08:28:40|376.87|374.47|376.87|374.47|376.87|374.47|376.8|374.4|0
1648542530000|2022-03-29 08:28:50|376.94|374.54|376.8|374.4|376.94|374.54|376.73|374.33|0
1648542540000|2022-03-29 08:29:00|376.66|374.26|376.73|374.33|376.73|374.33|376.66|374.26|0
1648542550000|2022-03-29 08:29:10|376.59|374.19|376.38|373.98|376.59|374.19|376.38|373.98|0
1648542560000|2022-03-29 08:29:20|376.45|374.05|376.45|374.05|376.45|374.05|376.38|373.98|0
1648542570000|2022-03-29 08:29:30|376.38|373.98|376.52|374.12|376.52|374.12|376.38|373.98|0
1648542600000|2022-03-29 08:30:00|376.45|374.05|376.52|374.12|376.52|374.12|376.45|374.05|0
1648542610000|2022-03-29 08:30:10|376.8|374.4|376.93|374.53|376.93|374.53|376.8|374.4|0
1648542620000|2022-03-29 08:30:20|376.8|374.4|376.8|374.4|376.8|374.4|376.8|374.4|0
1648542630000|2022-03-29 08:30:30|376.66|374.26|376.8|374.4|376.8|374.4|376.59|374.19|0
1648542640000|2022-03-29 08:30:40|376.73|374.33|376.59|374.19|376.73|374.33|376.59|374.19|0
1648542650000|2022-03-29 08:30:50|376.66|374.26|376.73|374.33|376.73|374.33|376.66|374.26|0
1648542660000|2022-03-29 08:31:00|376.8|374.4|376.8|374.4|376.8|374.4|376.73|374.33|0
1648542670000|2022-03-29 08:31:10|376.87|374.47|376.93|374.53|376.93|374.53|376.87|374.47|0
1648542680000|2022-03-29 08:31:20|376.87|374.47|376.87|374.47|376.87|374.47|376.87|374.47|0
1648542690000|2022-03-29 08:31:30|376.8|374.4|376.8|374.4|377.07|374.67|376.8|374.4|0
1648542700000|2022-03-29 08:31:40|376.93|374.53|376.8|374.4|376.93|374.53|376.8|374.4|0
1648542710000|2022-03-29 08:31:50|376.93|374.53|376.8|374.4|376.93|374.53|376.8|374.4|0
1648542720000|2022-03-29 08:32:00|376.73|374.33|376.93|374.53|376.93|374.53|376.73|374.33|0
1648542740000|2022-03-29 08:32:20|376.87|374.47|376.93|374.53|376.93|374.53|376.8|374.4|0
1648542750000|2022-03-29 08:32:30|376.87|374.47|376.87|374.47|376.93|374.53|376.87|374.47|0
1648542760000|2022-03-29 08:32:40|376.93|374.53|376.93|374.53|376.93|374.53|376.93|374.53|0
1648542770000|2022-03-29 08:32:50|376.8|374.4|376.93|374.53|376.93|374.53|376.8|374.4|0
1648542780000|2022-03-29 08:33:00|376.87|374.47|376.93|374.53|376.93|374.53|376.87|374.47|0
1648542790000|2022-03-29 08:33:10|377.07|374.67|377.01|374.61|377.07|374.67|377.01|374.61|0
1648542800000|2022-03-29 08:33:20|376.93|374.53|377.07|374.67|377.14|374.74|376.93|374.53|0
1648542810000|2022-03-29 08:33:30|377.28|374.88|377.21|374.81|377.28|374.88|377.21|374.81|0
1648542820000|2022-03-29 08:33:40|377.14|374.74|377.14|374.74|377.21|374.81|377.14|374.74|0
1648542830000|2022-03-29 08:33:50|377.21|374.81|377.21|374.81|377.21|374.81|377.21|374.81|0
1648542840000|2022-03-29 08:34:00|377.14|374.74|377.28|374.88|377.28|374.88|377.14|374.74|0
1648542850000|2022-03-29 08:34:10|377.21|374.81|377.21|374.81|377.35|374.95|377.21|374.81|0
1648542860000|2022-03-29 08:34:20|377.28|374.88|377.21|374.81|377.28|374.88|377.21|374.81|0
1648542880000|2022-03-29 08:34:40|377.07|374.67|377.07|374.67|377.07|374.67|377.07|374.67|0
1648542900000|2022-03-29 08:35:00|376.93|374.53|376.87|374.47|376.93|374.53|376.79|374.39|0
1648542910000|2022-03-29 08:35:10|376.93|374.53|377.21|374.81|377.21|374.81|376.93|374.53|0
1648542920000|2022-03-29 08:35:20|377.35|374.95|377.35|374.95|377.35|374.95|377.35|374.95|0
1648542930000|2022-03-29 08:35:30|377.42|375.02|377.35|374.95|377.49|375.09|377.35|374.95|0
1648542940000|2022-03-29 08:35:40|377.21|374.81|377.35|374.95|377.35|374.95|377.21|374.81|0
1648542960000|2022-03-29 08:36:00|377.21|374.81|377.21|374.81|377.21|374.81|377.21|374.81|0
1648542970000|2022-03-29 08:36:10|377.14|374.74|377.07|374.67|377.21|374.81|377.07|374.67|0
1648542990000|2022-03-29 08:36:30|376.93|374.53|376.79|374.39|376.93|374.53|376.79|374.39|0
1648543000000|2022-03-29 08:36:40|376.66|374.26|376.66|374.26|376.66|374.26|376.66|374.26|0
1648543010000|2022-03-29 08:36:50|376.52|374.12|376.66|374.26|376.66|374.26|376.52|374.12|0
1648543020000|2022-03-29 08:37:00|376.52|374.12|375.97|373.57|376.52|374.12|375.97|373.57|0
1648543030000|2022-03-29 08:37:10|376.1|373.7|376.24|373.84|376.24|373.84|376.1|373.7|0
1648543040000|2022-03-29 08:37:20|376.1|373.7|376.1|373.7|376.1|373.7|376.1|373.7|0
1648543050000|2022-03-29 08:37:30|376.18|373.78|376.1|373.7|376.18|373.78|376.1|373.7|0
1648543060000|2022-03-29 08:37:40|376.24|373.84|376.66|374.26|376.66|374.26|376.24|373.84|0
1648543070000|2022-03-29 08:37:50|376.52|374.12|376.66|374.26|376.66|374.26|376.52|374.12|0
1648543080000|2022-03-29 08:38:00|376.79|374.39|376.66|374.26|376.79|374.39|376.66|374.26|0
1648543090000|2022-03-29 08:38:10|376.38|373.98|376.38|373.98|376.38|373.98|376.31|373.91|0
1648543100000|2022-03-29 08:38:20|376.52|374.12|376.93|374.53|376.93|374.53|376.52|374.12|0
1648543110000|2022-03-29 08:38:30|377.07|374.67|376.93|374.53|377.07|374.67|376.93|374.53|0
1648543120000|2022-03-29 08:38:40|376.87|374.47|376.79|374.39|376.93|374.53|376.79|374.39|0
1648543140000|2022-03-29 08:39:00|376.87|374.47|376.87|374.47|376.87|374.47|376.87|374.47|0
1648543150000|2022-03-29 08:39:10|376.79|374.39|376.73|374.33|376.79|374.39|376.73|374.33|0
1648543160000|2022-03-29 08:39:20|376.79|374.39|376.73|374.33|376.79|374.39|376.73|374.33|0
1648543170000|2022-03-29 08:39:30|376.86|374.46|376.73|374.33|376.86|374.46|376.73|374.33|0
1648543180000|2022-03-29 08:39:40|376.79|374.39|376.73|374.33|376.79|374.39|376.73|374.33|0
1648543190000|2022-03-29 08:39:50|376.52|374.12|376.45|374.05|376.52|374.12|376.45|374.05|0
1648543200000|2022-03-29 08:40:00|376.38|373.98|376.1|373.7|376.38|373.98|375.96|373.56|0
1648543210000|2022-03-29 08:40:10|375.96|373.56|375.69|373.29|375.96|373.56|375.69|373.29|0
1648543220000|2022-03-29 08:40:20|375.83|373.43|376.38|373.98|376.38|373.98|375.83|373.43|0
1648543230000|2022-03-29 08:40:30|376.24|373.84|376.24|373.84|376.38|373.98|376.24|373.84|0
1648543240000|2022-03-29 08:40:40|376.1|373.7|375.96|373.56|376.1|373.7|375.96|373.56|0
1648543250000|2022-03-29 08:40:50|375.9|373.5|375.83|373.43|375.96|373.56|375.83|373.43|0
1648543260000|2022-03-29 08:41:00|375.69|373.29|375.69|373.29|375.69|373.29|375.55|373.15|0
1648543270000|2022-03-29 08:41:10|375.62|373.22|375.55|373.15|375.62|373.22|375.55|373.15|0
1648543280000|2022-03-29 08:41:20|375.69|373.29|375.41|373.01|375.69|373.29|375.41|373.01|0
1648543290000|2022-03-29 08:41:30|375.35|372.95|375.41|373.01|375.41|373.01|375.35|372.95|0
1648543300000|2022-03-29 08:41:40|375.69|373.29|375.55|373.15|375.69|373.29|375.55|373.15|0
1648543310000|2022-03-29 08:41:50|375.41|373.01|375.41|373.01|375.41|373.01|375.41|373.01|0
1648543320000|2022-03-29 08:42:00|375.48|373.08|375.27|372.87|375.48|373.08|375.27|372.87|0
1648543330000|2022-03-29 08:42:10|375.21|372.81|375.14|372.74|375.21|372.81|375.14|372.74|0
1648543340000|2022-03-29 08:42:20|375.27|372.87|375.14|372.74|375.27|372.87|375.14|372.74|0
1648543350000|2022-03-29 08:42:30|375.21|372.81|375.27|372.87|375.27|372.87|375.21|372.81|0
1648543370000|2022-03-29 08:42:50|375.48|373.08|375.27|372.87|375.55|373.15|375.27|372.87|0
1648543380000|2022-03-29 08:43:00|375.14|372.74|375.14|372.74|375.14|372.74|375.14|372.74|0
1648543390000|2022-03-29 08:43:10|375.21|372.81|375.14|372.74|375.21|372.81|375.14|372.74|0
1648543410000|2022-03-29 08:43:30|375.27|372.87|375.27|372.87|375.27|372.87|375.27|372.87|0
1648543420000|2022-03-29 08:43:40|375.35|372.95|375.55|373.15|375.55|373.15|375.35|372.95|0
1648543430000|2022-03-29 08:43:50|375.41|373.01|375.14|372.74|375.41|373.01|375.14|372.74|0
1648543440000|2022-03-29 08:44:00|375|372.6|374.86|372.46|375|372.6|374.86|372.46|0
1648543450000|2022-03-29 08:44:10|375|372.6|375.07|372.67|375.14|372.74|375|372.6|0
1648543460000|2022-03-29 08:44:20|375|372.6|375.14|372.74|375.14|372.74|375|372.6|0
1648543470000|2022-03-29 08:44:30|375|372.6|375|372.6|375|372.6|375|372.6|0
1648543480000|2022-03-29 08:44:40|375.14|372.74|375|372.6|375.14|372.74|375|372.6|0
1648543490000|2022-03-29 08:44:50|375.07|372.67|375|372.6|375.07|372.67|375|372.6|0
1648543500000|2022-03-29 08:45:00|375.07|372.67|374.86|372.46|375.07|372.67|374.86|372.46|0
1648543510000|2022-03-29 08:45:10|374.72|372.32|374.72|372.32|374.72|372.32|374.58|372.18|0
1648543520000|2022-03-29 08:45:20|374.86|372.46|375|372.6|375|372.6|374.86|372.46|0
1648543530000|2022-03-29 08:45:30|374.86|372.46|374.86|372.46|374.86|372.46|374.86|372.46|0
1648543540000|2022-03-29 08:45:40|375|372.6|375.14|372.74|375.14|372.74|375|372.6|0
1648543550000|2022-03-29 08:45:50|375.07|372.67|375|372.6|375.07|372.67|375|372.6|0
1648543560000|2022-03-29 08:46:00|374.86|372.46|375|372.6|375|372.6|374.86|372.46|0
1648543570000|2022-03-29 08:46:10|375.14|372.74|375.14|372.74|375.14|372.74|375.14|372.74|0
1648543580000|2022-03-29 08:46:20|375.21|372.81|375.27|372.87|375.27|372.87|375.21|372.81|0
1648543590000|2022-03-29 08:46:30|375.14|372.74|375.27|372.87|375.34|372.94|375.14|372.74|0
1648543600000|2022-03-29 08:46:40|375.13|372.73|375.13|372.73|375.13|372.73|375.13|372.73|0
1648543610000|2022-03-29 08:46:50|375|372.6|375|372.6|375|372.6|375|372.6|0
1648543620000|2022-03-29 08:47:00|374.86|372.46|375|372.6|375|372.6|374.86|372.46|0
1648543630000|2022-03-29 08:47:10|375.07|372.67|375|372.6|375.13|372.73|375|372.6|0
1648543670000|2022-03-29 08:47:50|374.93|372.53|374.93|372.53|374.93|372.53|374.93|372.53|0
1648543680000|2022-03-29 08:48:00|375|372.6|374.72|372.32|375|372.6|374.72|372.32|0
1648543690000|2022-03-29 08:48:10|374.86|372.46|374.86|372.46|374.93|372.53|374.86|372.46|0
1648543700000|2022-03-29 08:48:20|374.79|372.39|374.72|372.32|374.79|372.39|374.72|372.32|0
1648543710000|2022-03-29 08:48:30|374.79|372.39|374.86|372.46|374.86|372.46|374.72|372.32|0
1648543730000|2022-03-29 08:48:50|375|372.6|375|372.6|375|372.6|375|372.6|0
1648543740000|2022-03-29 08:49:00|375.13|372.73|375|372.6|375.13|372.73|375|372.6|0
1648543750000|2022-03-29 08:49:10|375.13|372.73|375.07|372.67|375.13|372.73|375.07|372.67|0
1648543760000|2022-03-29 08:49:20|375|372.6|375|372.6|375|372.6|375|372.6|0
1648543770000|2022-03-29 08:49:30|374.86|372.46|374.93|372.53|374.93|372.53|374.86|372.46|0
1648543780000|2022-03-29 08:49:40|375|372.6|375|372.6|375|372.6|375|372.6|0
1648543790000|2022-03-29 08:49:50|375.13|372.73|375.13|372.73|375.13|372.73|375.07|372.67|0
1648543800000|2022-03-29 08:50:00|375.07|372.67|374.86|372.46|375.07|372.67|374.86|372.46|0
1648543810000|2022-03-29 08:50:10|374.93|372.53|374.86|372.46|374.93|372.53|374.86|372.46|0
1648543820000|2022-03-29 08:50:20|374.93|372.53|375|372.6|375|372.6|374.93|372.53|0
1648543830000|2022-03-29 08:50:30|375.07|372.67|375.13|372.73|375.13|372.73|375.07|372.67|0
1648543860000|2022-03-29 08:51:00|375|372.6|375.07|372.67|375.07|372.67|375|372.6|0
1648543870000|2022-03-29 08:51:10|375.13|372.73|375.13|372.73|375.13|372.73|375.13|372.73|0
1648543880000|2022-03-29 08:51:20|375.07|372.67|375.13|372.73|375.13|372.73|375.07|372.67|0
1648543890000|2022-03-29 08:51:30|375.27|372.87|375.13|372.73|375.27|372.87|375.13|372.73|0
1648543900000|2022-03-29 08:51:40|375.07|372.67|375.07|372.67|375.07|372.67|375.07|372.67|0
1648543910000|2022-03-29 08:51:50|375.13|372.73|375.13|372.73|375.13|372.73|375.13|372.73|0
1648543920000|2022-03-29 08:52:00|375.27|372.87|375.41|373.01|375.41|373.01|375.27|372.87|0
1648543930000|2022-03-29 08:52:10|375.34|372.94|375.27|372.87|375.41|373.01|375.27|372.87|0
1648543950000|2022-03-29 08:52:30|375.13|372.73|374.72|372.32|375.13|372.73|374.72|372.32|0
1648543970000|2022-03-29 08:52:50|374.86|372.46|374.86|372.46|374.86|372.46|374.86|372.46|0
1648543980000|2022-03-29 08:53:00|374.99|372.59|374.86|372.46|374.99|372.59|374.86|372.46|0
1648543990000|2022-03-29 08:53:10|374.99|372.59|374.99|372.59|374.99|372.59|374.99|372.59|0
1648544000000|2022-03-29 08:53:20|375.13|372.73|375.27|372.87|375.27|372.87|375.13|372.73|0
1648544060000|2022-03-29 08:54:20|375.13|372.73|375.2|372.8|375.27|372.87|375.13|372.73|0
1648544070000|2022-03-29 08:54:30|375.27|372.87|375.41|373.01|375.41|373.01|375.27|372.87|0
1648544080000|2022-03-29 08:54:40|375.27|372.87|375.34|372.94|375.34|372.94|375.27|372.87|0
1648544090000|2022-03-29 08:54:50|375.41|373.01|375.34|372.94|375.41|373.01|375.34|372.94|0
1648544100000|2022-03-29 08:55:00|375.41|373.01|375.34|372.94|375.41|373.01|375.27|372.87|0
1648544110000|2022-03-29 08:55:10|375.27|372.87|374.99|372.59|375.27|372.87|374.99|372.59|0
1648544120000|2022-03-29 08:55:20|374.93|372.53|374.99|372.59|374.99|372.59|374.86|372.46|0
1648544130000|2022-03-29 08:55:30|375.13|372.73|375.13|372.73|375.13|372.73|375.13|372.73|0
1648544140000|2022-03-29 08:55:40|374.99|372.59|374.99|372.59|374.99|372.59|374.99|372.59|0
1648544150000|2022-03-29 08:55:50|375.07|372.67|375.27|372.87|375.27|372.87|375.07|372.67|0
1648544160000|2022-03-29 08:56:00|375.13|372.73|375.07|372.67|375.13|372.73|375.07|372.67|0
1648544170000|2022-03-29 08:56:10|374.99|372.59|375.07|372.67|375.07|372.67|374.99|372.59|0
1648544180000|2022-03-29 08:56:20|375.27|372.87|375.27|372.87|375.27|372.87|375.27|372.87|0
1648544190000|2022-03-29 08:56:30|375.34|372.94|375.34|372.94|375.34|372.94|375.34|372.94|0
1648544200000|2022-03-29 08:56:40|375.41|373.01|375.27|372.87|375.41|373.01|375.27|372.87|0
1648544210000|2022-03-29 08:56:50|375.41|373.01|375.34|372.94|375.41|373.01|375.34|372.94|0
1648544220000|2022-03-29 08:57:00|375.41|373.01|375.41|373.01|375.41|373.01|375.41|373.01|0
1648544230000|2022-03-29 08:57:10|375.62|373.22|375.62|373.22|375.62|373.22|375.62|373.22|0
1648544240000|2022-03-29 08:57:20|375.54|373.14|375.54|373.14|375.54|373.14|375.54|373.14|0
1648544250000|2022-03-29 08:57:30|375.62|373.22|375.62|373.22|375.62|373.22|375.62|373.22|0
1648544260000|2022-03-29 08:57:40|375.68|373.28|375.68|373.28|375.68|373.28|375.68|373.28|0
1648544270000|2022-03-29 08:57:50|375.54|373.14|375.62|373.22|375.62|373.22|375.54|373.14|0
1648544280000|2022-03-29 08:58:00|375.75|373.35|375.82|373.42|375.82|373.42|375.75|373.35|0
1648544290000|2022-03-29 08:58:10|375.68|373.28|375.96|373.56|376.1|373.7|375.68|373.28|0
1648544300000|2022-03-29 08:58:20|375.89|373.49|375.82|373.42|375.96|373.56|375.82|373.42|0
1648544310000|2022-03-29 08:58:30|375.68|373.28|375.68|373.28|375.82|373.42|375.68|373.28|0
1648544320000|2022-03-29 08:58:40|375.75|373.35|375.68|373.28|375.75|373.35|375.68|373.28|0
1648544340000|2022-03-29 08:59:00|375.82|373.42|375.89|373.49|375.96|373.56|375.82|373.42|0
1648544350000|2022-03-29 08:59:10|375.82|373.42|375.82|373.42|375.82|373.42|375.75|373.35|0
1648544360000|2022-03-29 08:59:20|375.96|373.56|375.96|373.56|375.96|373.56|375.96|373.56|0
1648544390000|2022-03-29 08:59:50|375.82|373.42|375.68|373.28|375.82|373.42|375.68|373.28|0
1648544400000|2022-03-29 09:00:00|375.54|373.14|375.54|373.14|375.54|373.14|375.54|373.14|0
1648544420000|2022-03-29 09:00:20|375.48|373.08|375.41|373.01|375.54|373.14|375.41|373.01|0
1648544430000|2022-03-29 09:00:30|375.54|373.14|375.68|373.28|375.68|373.28|375.54|373.14|0
1648544440000|2022-03-29 09:00:40|375.82|373.42|375.82|373.42|375.82|373.42|375.82|373.42|0
1648544450000|2022-03-29 09:00:50|376.09|373.69|376.09|373.69|376.09|373.69|376.09|373.69|0
1648544460000|2022-03-29 09:01:00|376.03|373.63|375.82|373.42|376.09|373.69|375.82|373.42|0
1648544470000|2022-03-29 09:01:10|375.89|373.49|375.68|373.28|375.89|373.49|375.68|373.28|0
1648544480000|2022-03-29 09:01:20|375.82|373.42|375.68|373.28|375.82|373.42|375.68|373.28|0
1648544490000|2022-03-29 09:01:30|375.61|373.21|375.68|373.28|375.68|373.28|375.54|373.14|0
1648544500000|2022-03-29 09:01:40|375.54|373.14|375.54|373.14|375.54|373.14|375.54|373.14|0
1648544510000|2022-03-29 09:01:50|375.68|373.28|375.54|373.14|375.68|373.28|375.54|373.14|0
1648544520000|2022-03-29 09:02:00|375.4|373|375.54|373.14|375.54|373.14|375.4|373|0
1648544530000|2022-03-29 09:02:10|375.48|373.08|375.4|373|375.48|373.08|375.4|373|0
1648544540000|2022-03-29 09:02:20|375.27|372.87|375.2|372.8|375.27|372.87|375.2|372.8|0
1648544550000|2022-03-29 09:02:30|375.13|372.73|375.27|372.87|375.27|372.87|375.13|372.73|0
1648544560000|2022-03-29 09:02:40|375.13|372.73|375.13|372.73|375.13|372.73|375.13|372.73|0
1648544580000|2022-03-29 09:03:00|375.27|372.87|375.2|372.8|375.27|372.87|375.2|372.8|0
1648544590000|2022-03-29 09:03:10|375.13|372.73|375.06|372.66|375.13|372.73|375.06|372.66|0
1648544600000|2022-03-29 09:03:20|375.13|372.73|375.13|372.73|375.2|372.8|375.13|372.73|0
1648544610000|2022-03-29 09:03:30|375.27|372.87|375.27|372.87|375.27|372.87|375.27|372.87|0
1648544620000|2022-03-29 09:03:40|375.2|372.8|375.27|372.87|375.27|372.87|375.2|372.8|0
1648544650000|2022-03-29 09:04:10|375.4|373|375.13|372.73|375.4|373|375.13|372.73|0
1648544660000|2022-03-29 09:04:20|375.27|372.87|375.13|372.73|375.27|372.87|375.06|372.66|0
1648544670000|2022-03-29 09:04:30|375.06|372.66|374.92|372.52|375.06|372.66|374.92|372.52|0
1648544680000|2022-03-29 09:04:40|374.99|372.59|375.13|372.73|375.13|372.73|374.99|372.59|0
1648544710000|2022-03-29 09:05:10|375.27|372.87|375.13|372.73|375.27|372.87|375.13|372.73|0
1648544730000|2022-03-29 09:05:30|375.2|372.8|375.27|372.87|375.27|372.87|375.2|372.8|0
1648544740000|2022-03-29 09:05:40|375.4|373|375.54|373.14|375.54|373.14|375.4|373|0
1648544750000|2022-03-29 09:05:50|375.68|373.28|375.54|373.14|375.68|373.28|375.54|373.14|0
1648544760000|2022-03-29 09:06:00|375.4|373|375.27|372.87|375.54|373.14|375.27|372.87|0
1648544770000|2022-03-29 09:06:10|375.4|373|375.47|373.07|375.47|373.07|375.4|373|0
1648544780000|2022-03-29 09:06:20|375.54|373.14|375.54|373.14|375.54|373.14|375.4|373|0
1648544790000|2022-03-29 09:06:30|375.47|373.07|375.47|373.07|375.47|373.07|375.47|373.07|0
1648544800000|2022-03-29 09:06:40|375.54|373.14|375.34|372.94|375.54|373.14|375.34|372.94|0
1648544810000|2022-03-29 09:06:50|375.4|373|375.4|373|375.4|373|375.34|372.94|0
1648544830000|2022-03-29 09:07:10|375.34|372.94|375.26|372.86|375.34|372.94|375.26|372.86|0
1648544850000|2022-03-29 09:07:30|375.34|372.94|375.4|373|375.4|373|375.26|372.86|0
1648544860000|2022-03-29 09:07:40|374.99|372.59|372.72|370.32|374.99|372.59|372.72|370.32|0
1648544870000|2022-03-29 09:07:50|371.42|369.02|370.33|367.93|371.69|369.29|370.33|367.93|0
1648544880000|2022-03-29 09:08:00|371.01|368.61|371.97|369.57|372.52|370.12|371.01|368.61|0
1648544890000|2022-03-29 09:08:10|371.28|368.88|370.87|368.47|371.69|369.29|370.87|368.47|0
1648544900000|2022-03-29 09:08:20|370.6|368.2|371.76|369.36|371.76|369.36|370.6|368.2|0
1648544910000|2022-03-29 09:08:30|371.69|369.29|371.83|369.43|372.1|369.7|371.69|369.29|0
1648544920000|2022-03-29 09:08:40|371.63|369.23|372.52|370.12|372.52|370.12|371.63|369.23|0
1648544930000|2022-03-29 09:08:50|372.38|369.98|372.52|370.12|372.52|370.12|372.38|369.98|0
1648544940000|2022-03-29 09:09:00|372.65|370.25|372.93|370.53|373.06|370.66|372.65|370.25|0
1648544950000|2022-03-29 09:09:10|373.34|370.94|374.03|371.63|374.03|371.63|373.34|370.94|0
1648544960000|2022-03-29 09:09:20|374.3|371.9|376.09|373.69|376.09|373.69|374.3|371.9|0
1648544970000|2022-03-29 09:09:30|375.95|373.55|374.58|372.18|375.95|373.55|374.58|372.18|0
1648544980000|2022-03-29 09:09:40|373.96|371.56|374.03|371.63|374.03|371.63|373.89|371.49|0
1648544990000|2022-03-29 09:09:50|373.75|371.35|374.93|372.53|374.93|372.53|373.61|371.21|0
1648545000000|2022-03-29 09:10:00|374.79|372.39|375.06|372.66|375.06|372.66|374.79|372.39|0
1648545010000|2022-03-29 09:10:10|375.14|372.74|373.73|371.33|375.14|372.74|373.52|371.12|0
1648545020000|2022-03-29 09:10:20|373.52|371.12|372.83|370.43|373.52|371.12|372.83|370.43|0
1648545030000|2022-03-29 09:10:30|372.97|370.57|372.29|369.89|372.97|370.57|372.22|369.82|0
1648545040000|2022-03-29 09:10:40|372.56|370.16|373.04|370.64|373.04|370.64|372.56|370.16|0
1648545050000|2022-03-29 09:10:50|372.97|370.57|372.28|369.88|372.97|370.57|372.28|369.88|0
1648545060000|2022-03-29 09:11:00|372.22|369.82|372.42|370.02|372.83|370.43|372.22|369.82|0
1648545070000|2022-03-29 09:11:10|372.28|369.88|372.28|369.88|372.36|369.96|372.28|369.88|0
1648545080000|2022-03-29 09:11:20|372.15|369.75|372.01|369.61|372.15|369.75|372.01|369.61|0
1648545090000|2022-03-29 09:11:30|372.15|369.75|372.01|369.61|372.49|370.09|372.01|369.61|0
1648545100000|2022-03-29 09:11:40|372.15|369.75|372.77|370.37|372.77|370.37|372.15|369.75|0
1648545110000|2022-03-29 09:11:50|373.11|370.71|373.11|370.71|373.24|370.84|373.11|370.71|0
1648545120000|2022-03-29 09:12:00|373.24|370.84|373.66|371.26|373.66|371.26|373.24|370.84|0
1648545130000|2022-03-29 09:12:10|373.45|371.05|373.24|370.84|373.52|371.12|373.24|370.84|0
1648545140000|2022-03-29 09:12:20|373.66|371.26|373.66|371.26|373.66|371.26|373.32|370.92|0
1648545150000|2022-03-29 09:12:30|373.52|371.12|373.38|370.98|373.52|371.12|373.38|370.98|0
1648545160000|2022-03-29 09:12:40|373.24|370.84|372.83|370.43|373.24|370.84|372.83|370.43|0
1648545170000|2022-03-29 09:12:50|372.7|370.3|372.7|370.3|372.7|370.3|372.42|370.02|0
1648545180000|2022-03-29 09:13:00|372.9|370.5|372.83|370.43|372.97|370.57|372.83|370.43|0
1648545190000|2022-03-29 09:13:10|372.9|370.5|373.11|370.71|373.11|370.71|372.9|370.5|0
1648545200000|2022-03-29 09:13:20|373.18|370.78|372.83|370.43|373.18|370.78|372.83|370.43|0
1648545210000|2022-03-29 09:13:30|372.97|370.57|372.28|369.88|372.97|370.57|372.28|369.88|0
1648545220000|2022-03-29 09:13:40|372.56|370.16|372.42|370.02|372.56|370.16|372.42|370.02|0
1648545230000|2022-03-29 09:13:50|372.49|370.09|372.42|370.02|372.49|370.09|372.42|370.02|0
1648545240000|2022-03-29 09:14:00|372.49|370.09|372.56|370.16|372.56|370.16|372.42|370.02|0
1648545250000|2022-03-29 09:14:10|372.49|370.09|372.49|370.09|372.49|370.09|372.49|370.09|0
1648545260000|2022-03-29 09:14:20|372.56|370.16|372.63|370.23|372.63|370.23|372.56|370.16|0
1648545270000|2022-03-29 09:14:30|372.69|370.29|372.15|369.75|372.69|370.29|372.15|369.75|0
1648545280000|2022-03-29 09:14:40|372.28|369.88|372.63|370.23|372.63|370.23|372.28|369.88|0
1648545290000|2022-03-29 09:14:50|372.56|370.16|372.42|370.02|372.63|370.23|372.42|370.02|0
1648545300000|2022-03-29 09:15:00|372.15|369.75|372.15|369.75|372.15|369.75|372.15|369.75|0
1648545310000|2022-03-29 09:15:10|372.01|369.61|371.87|369.47|372.01|369.61|371.81|369.41|0
1648545320000|2022-03-29 09:15:20|372.08|369.68|372.28|369.88|372.28|369.88|371.94|369.54|0
1648545330000|2022-03-29 09:15:30|372.63|370.23|372.69|370.29|372.69|370.29|372.63|370.23|0
1648545340000|2022-03-29 09:15:40|372.77|370.37|372.97|370.57|372.97|370.57|372.77|370.37|0
1648545350000|2022-03-29 09:15:50|372.83|370.43|373.45|371.05|373.45|371.05|372.83|370.43|0
1648545360000|2022-03-29 09:16:00|373.31|370.91|373.24|370.84|373.52|371.12|373.24|370.84|0
1648545370000|2022-03-29 09:16:10|373.18|370.78|372.69|370.29|373.18|370.78|372.69|370.29|0
1648545380000|2022-03-29 09:16:20|372.56|370.16|372.42|370.02|372.56|370.16|372.42|370.02|0
1648545390000|2022-03-29 09:16:30|372.49|370.09|372.42|370.02|372.49|370.09|372.42|370.02|0
1648545400000|2022-03-29 09:16:40|372.35|369.95|372.28|369.88|372.35|369.95|372.28|369.88|0
1648545410000|2022-03-29 09:16:50|372.77|370.37|372.83|370.43|372.9|370.5|372.77|370.37|0
1648545420000|2022-03-29 09:17:00|372.77|370.37|372.56|370.16|372.77|370.37|372.56|370.16|0
1648545430000|2022-03-29 09:17:10|372.42|370.02|372.49|370.09|372.49|370.09|372.42|370.02|0
1648545440000|2022-03-29 09:17:20|372.83|370.43|372.83|370.43|372.83|370.43|372.77|370.37|0
1648545450000|2022-03-29 09:17:30|372.69|370.29|372.69|370.29|372.69|370.29|372.56|370.16|0
1648545460000|2022-03-29 09:17:40|372.63|370.23|372.22|369.82|372.63|370.23|372.22|369.82|0
1648545470000|2022-03-29 09:17:50|372.08|369.68|372.28|369.88|372.28|369.88|372.08|369.68|0
1648545480000|2022-03-29 09:18:00|372.35|369.95|372.28|369.88|372.35|369.95|372.28|369.88|0
1648545490000|2022-03-29 09:18:10|372.35|369.95|372.35|369.95|372.42|370.02|372.35|369.95|0
1648545500000|2022-03-29 09:18:20|372.49|370.09|372.22|369.82|372.49|370.09|372.22|369.82|0
1648545510000|2022-03-29 09:18:30|372.15|369.75|371.94|369.54|372.15|369.75|371.87|369.47|0
1648545520000|2022-03-29 09:18:40|371.87|369.47|371.73|369.33|371.94|369.54|371.73|369.33|0
1648545530000|2022-03-29 09:18:50|372.14|369.74|371.94|369.54|372.14|369.74|371.94|369.54|0
1648545540000|2022-03-29 09:19:00|372.01|369.61|372.01|369.61|372.14|369.74|372.01|369.61|0
1648545550000|2022-03-29 09:19:10|371.94|369.54|371.94|369.54|371.94|369.54|371.94|369.54|0
1648545560000|2022-03-29 09:19:20|371.87|369.47|372.08|369.68|372.42|370.02|371.87|369.47|0
1648545570000|2022-03-29 09:19:30|372.22|369.82|372.01|369.61|372.28|369.88|372.01|369.61|0
1648545580000|2022-03-29 09:19:40|371.94|369.54|371.87|369.47|372.01|369.61|371.87|369.47|0
1648545590000|2022-03-29 09:19:50|372.01|369.61|371.8|369.4|372.01|369.61|371.8|369.4|0
1648545600000|2022-03-29 09:20:00|371.87|369.47|372.01|369.61|372.01|369.61|371.73|369.33|0
1648545610000|2022-03-29 09:20:10|371.87|369.47|371.94|369.54|371.94|369.54|371.8|369.4|0
1648545620000|2022-03-29 09:20:20|371.87|369.47|372.01|369.61|372.01|369.61|371.73|369.33|0
1648545630000|2022-03-29 09:20:30|372.14|369.74|372.42|370.02|372.56|370.16|372.14|369.74|0
1648545640000|2022-03-29 09:20:40|372.22|369.82|372.28|369.88|372.28|369.88|372.22|369.82|0
1648545650000|2022-03-29 09:20:50|372.22|369.82|372.22|369.82|372.22|369.82|372.22|369.82|0
1648545670000|2022-03-29 09:21:10|372.14|369.74|372.14|369.74|372.22|369.82|372.01|369.61|0
1648545680000|2022-03-29 09:21:20|371.87|369.47|371.8|369.4|371.87|369.47|371.8|369.4|0
1648545690000|2022-03-29 09:21:30|372.01|369.61|372.42|370.02|372.42|370.02|372.01|369.61|0
1648545700000|2022-03-29 09:21:40|372.28|369.88|372.28|369.88|372.28|369.88|372.28|369.88|0
1648545710000|2022-03-29 09:21:50|372.42|370.02|372.28|369.88|372.42|370.02|372.28|369.88|0
1648545720000|2022-03-29 09:22:00|372.21|369.81|372.14|369.74|372.21|369.81|372.14|369.74|0
1648545730000|2022-03-29 09:22:10|372.01|369.61|371.87|369.47|372.01|369.61|371.87|369.47|0
1648545740000|2022-03-29 09:22:20|371.94|369.54|371.73|369.33|371.94|369.54|371.73|369.33|0
1648545750000|2022-03-29 09:22:30|371.87|369.47|371.73|369.33|371.87|369.47|371.73|369.33|0
1648545760000|2022-03-29 09:22:40|371.87|369.47|371.87|369.47|371.87|369.47|371.8|369.4|0
1648545770000|2022-03-29 09:22:50|372.01|369.61|371.87|369.47|372.01|369.61|371.87|369.47|0
1648545780000|2022-03-29 09:23:00|371.73|369.33|371.73|369.33|371.87|369.47|371.73|369.33|0
1648545790000|2022-03-29 09:23:10|371.8|369.4|371.87|369.47|371.87|369.47|371.73|369.33|0
1648545800000|2022-03-29 09:23:20|371.94|369.54|371.87|369.47|372.01|369.61|371.87|369.47|0
1648545810000|2022-03-29 09:23:30|371.73|369.33|371.73|369.33|371.73|369.33|371.73|369.33|0
1648545820000|2022-03-29 09:23:40|371.8|369.4|371.73|369.33|371.8|369.4|371.73|369.33|0
1648545830000|2022-03-29 09:23:50|371.46|369.06|371.18|368.78|371.46|369.06|371.18|368.78|0
1648545840000|2022-03-29 09:24:00|370.5|368.1|370.91|368.51|370.91|368.51|370.5|368.1|0
1648545850000|2022-03-29 09:24:10|370.77|368.37|370.64|368.24|370.91|368.51|370.64|368.24|0
1648545860000|2022-03-29 09:24:20|370.77|368.37|370.5|368.1|370.77|368.37|370.5|368.1|0
1648545870000|2022-03-29 09:24:30|370.36|367.96|370.5|368.1|370.57|368.17|370.36|367.96|0
1648545880000|2022-03-29 09:24:40|370.57|368.17|370.64|368.24|370.64|368.24|370.57|368.17|0
1648545890000|2022-03-29 09:24:50|370.77|368.37|370.77|368.37|370.91|368.51|370.77|368.37|0
1648545900000|2022-03-29 09:25:00|370.64|368.24|370.64|368.24|370.71|368.31|370.64|368.24|0
1648545920000|2022-03-29 09:25:20|370.71|368.31|370.71|368.31|370.71|368.31|370.71|368.31|0
1648545930000|2022-03-29 09:25:30|370.84|368.44|370.64|368.24|370.84|368.44|370.64|368.24|0
1648545940000|2022-03-29 09:25:40|370.77|368.37|370.77|368.37|370.77|368.37|370.77|368.37|0
1648545950000|2022-03-29 09:25:50|370.84|368.44|370.77|368.37|370.84|368.44|370.77|368.37|0
1648545960000|2022-03-29 09:26:00|371.05|368.65|370.64|368.24|371.05|368.65|370.64|368.24|0
1648545970000|2022-03-29 09:26:10|370.5|368.1|370.64|368.24|370.64|368.24|370.5|368.1|0
1648545980000|2022-03-29 09:26:20|370.5|368.1|370.5|368.1|370.5|368.1|370.36|367.96|0
1648545990000|2022-03-29 09:26:30|370.91|368.51|370.84|368.44|370.91|368.51|370.77|368.37|0
1648546000000|2022-03-29 09:26:40|370.77|368.37|370.77|368.37|370.84|368.44|370.77|368.37|0
1648546010000|2022-03-29 09:26:50|370.64|368.24|370.64|368.24|370.64|368.24|370.5|368.1|0
1648546020000|2022-03-29 09:27:00|370.91|368.51|370.91|368.51|370.91|368.51|370.91|368.51|0
1648546030000|2022-03-29 09:27:10|370.64|368.24|370.5|368.1|370.64|368.24|370.5|368.1|0
1648546040000|2022-03-29 09:27:20|370.57|368.17|371.32|368.92|371.32|368.92|370.57|368.17|0
1648546050000|2022-03-29 09:27:30|371.46|369.06|371.59|369.19|371.66|369.26|371.46|369.06|0
1648546060000|2022-03-29 09:27:40|371.73|369.33|371.94|369.54|372|369.6|371.73|369.33|0
1648546070000|2022-03-29 09:27:50|371.73|369.33|371.87|369.47|371.87|369.47|371.73|369.33|0
1648546080000|2022-03-29 09:28:00|372.14|369.74|372.14|369.74|372.14|369.74|372.14|369.74|0
1648546100000|2022-03-29 09:28:20|372.28|369.88|372.14|369.74|372.28|369.88|372.14|369.74|0
1648546110000|2022-03-29 09:28:30|372|369.6|372.14|369.74|372.14|369.74|371.87|369.47|0
1648546120000|2022-03-29 09:28:40|372.28|369.88|372.28|369.88|372.42|370.02|372.14|369.74|0
1648546130000|2022-03-29 09:28:50|372.35|369.95|372.42|370.02|372.42|370.02|372.35|369.95|0
1648546140000|2022-03-29 09:29:00|372.55|370.15|372.83|370.43|372.83|370.43|372.55|370.15|0
1648546150000|2022-03-29 09:29:10|372.69|370.29|372.69|370.29|372.69|370.29|372.69|370.29|0
1648546160000|2022-03-29 09:29:20|373.04|370.64|372.96|370.56|373.04|370.64|372.96|370.56|0
1648546180000|2022-03-29 09:29:40|373.1|370.7|373.1|370.7|373.1|370.7|373.1|370.7|0
1648546190000|2022-03-29 09:29:50|373.24|370.84|373.24|370.84|373.24|370.84|373.24|370.84|0
1648546200000|2022-03-29 09:30:00|373.1|370.7|373.03|370.63|373.1|370.7|372.96|370.56|0
1648546210000|2022-03-29 09:30:10|372.96|370.56|372.55|370.15|372.96|370.56|372.55|370.15|0
1648546220000|2022-03-29 09:30:20|372.49|370.09|372.62|370.22|372.69|370.29|372.41|370.01|0
1648546230000|2022-03-29 09:30:30|373.1|370.7|373.1|370.7|373.1|370.7|373.1|370.7|0
1648546240000|2022-03-29 09:30:40|373.38|370.98|373.24|370.84|373.38|370.98|373.24|370.84|0
1648546250000|2022-03-29 09:30:50|373.38|370.98|373.38|370.98|373.38|370.98|373.24|370.84|0
1648546260000|2022-03-29 09:31:00|373.37|370.97|373.37|370.97|373.37|370.97|373.37|370.97|0
1648546270000|2022-03-29 09:31:10|373.24|370.84|372.96|370.56|373.24|370.84|372.96|370.56|0
1648546280000|2022-03-29 09:31:20|373.03|370.63|373.37|370.97|373.37|370.97|373.03|370.63|0
1648546290000|2022-03-29 09:31:30|373.31|370.91|373.51|371.11|373.51|371.11|373.24|370.84|0
1648546300000|2022-03-29 09:31:40|373.37|370.97|373.31|370.91|373.37|370.97|373.24|370.84|0
1648546310000|2022-03-29 09:31:50|373.37|370.97|373.24|370.84|373.37|370.97|373.24|370.84|0
1648546320000|2022-03-29 09:32:00|373.1|370.7|373.24|370.84|373.24|370.84|372.96|370.56|0
1648546330000|2022-03-29 09:32:10|373.37|370.97|373.51|371.11|373.51|371.11|373.24|370.84|0
1648546340000|2022-03-29 09:32:20|373.45|371.05|373.51|371.11|373.51|371.11|373.37|370.97|0
1648546350000|2022-03-29 09:32:30|373.24|370.84|373.24|370.84|373.31|370.91|373.24|370.84|0
1648546360000|2022-03-29 09:32:40|373.37|370.97|373.65|371.25|373.65|371.25|373.37|370.97|0
1648546370000|2022-03-29 09:32:50|373.51|371.11|373.51|371.11|373.51|371.11|373.51|371.11|0
1648546380000|2022-03-29 09:33:00|373.37|370.97|373.37|370.97|373.37|370.97|373.24|370.84|0
1648546390000|2022-03-29 09:33:10|373.24|370.84|373.37|370.97|373.37|370.97|373.24|370.84|0
1648546400000|2022-03-29 09:33:20|373.24|370.84|373.24|370.84|373.24|370.84|373.24|370.84|0
1648546410000|2022-03-29 09:33:30|373.31|370.91|373.37|370.97|373.37|370.97|373.31|370.91|0
1648546420000|2022-03-29 09:33:40|373.24|370.84|373.1|370.7|373.24|370.84|373.1|370.7|0
1648546430000|2022-03-29 09:33:50|373.24|370.84|373.37|370.97|373.37|370.97|373.24|370.84|0
1648546440000|2022-03-29 09:34:00|373.17|370.77|373.37|370.97|373.37|370.97|373.1|370.7|0
1648546460000|2022-03-29 09:34:20|373.24|370.84|373.24|370.84|373.24|370.84|373.24|370.84|0
1648546470000|2022-03-29 09:34:30|373.1|370.7|373.1|370.7|373.1|370.7|372.96|370.56|0
1648546480000|2022-03-29 09:34:40|373.03|370.63|372.82|370.42|373.03|370.63|372.82|370.42|0
1648546490000|2022-03-29 09:34:50|372.76|370.36|372.82|370.42|372.82|370.42|372.76|370.36|0
1648546500000|2022-03-29 09:35:00|372.76|370.36|372.96|370.56|372.96|370.56|372.69|370.29|0
1648546510000|2022-03-29 09:35:10|373.1|370.7|372.55|370.15|373.1|370.7|372.55|370.15|0
1648546520000|2022-03-29 09:35:20|372.96|370.56|373.1|370.7|373.1|370.7|372.96|370.56|0
1648546530000|2022-03-29 09:35:30|373.03|370.63|373.1|370.7|373.24|370.84|373.03|370.63|0
1648546540000|2022-03-29 09:35:40|373.03|370.63|372.82|370.42|373.03|370.63|372.82|370.42|0
1648546550000|2022-03-29 09:35:50|372.69|370.29|372.96|370.56|373.37|370.97|372.69|370.29|0
1648546560000|2022-03-29 09:36:00|372.69|370.29|372.28|369.88|372.69|370.29|372.28|369.88|0
1648546570000|2022-03-29 09:36:10|372.35|369.95|372.55|370.15|372.55|370.15|372.35|369.95|0
1648546580000|2022-03-29 09:36:20|372.41|370.01|372.35|369.95|372.41|370.01|372.28|369.88|0
1648546590000|2022-03-29 09:36:30|372.41|370.01|372.28|369.88|372.41|370.01|372.28|369.88|0
1648546600000|2022-03-29 09:36:40|372.14|369.74|372|369.6|372.14|369.74|372|369.6|0
1648546610000|2022-03-29 09:36:50|371.73|369.33|371.73|369.33|371.8|369.4|371.73|369.33|0
1648546620000|2022-03-29 09:37:00|371.66|369.26|371.52|369.12|371.66|369.26|371.39|368.99|0
1648546630000|2022-03-29 09:37:10|371.59|369.19|371.32|368.92|371.59|369.19|371.32|368.92|0
1648546640000|2022-03-29 09:37:20|371.25|368.85|371.59|369.19|371.59|369.19|371.18|368.78|0
1648546650000|2022-03-29 09:37:30|371.45|369.05|371.45|369.05|371.59|369.19|371.45|369.05|0
1648546660000|2022-03-29 09:37:40|371.52|369.12|371.39|368.99|371.52|369.12|371.39|368.99|0
1648546670000|2022-03-29 09:37:50|371.32|368.92|371.18|368.78|371.32|368.92|371.18|368.78|0
1648546680000|2022-03-29 09:38:00|371.11|368.71|371.45|369.05|371.45|369.05|371.11|368.71|0
1648546690000|2022-03-29 09:38:10|371.39|368.99|371.25|368.85|371.39|368.99|371.25|368.85|0
1648546700000|2022-03-29 09:38:20|371.18|368.78|371.32|368.92|371.32|368.92|371.18|368.78|0
1648546710000|2022-03-29 09:38:30|371.18|368.78|371.39|368.99|371.39|368.99|371.18|368.78|0
1648546720000|2022-03-29 09:38:40|371.32|368.92|371.32|368.92|371.32|368.92|371.25|368.85|0
1648546730000|2022-03-29 09:38:50|371.39|368.99|371.45|369.05|371.45|369.05|371.39|368.99|0
1648546740000|2022-03-29 09:39:00|371.32|368.92|371.32|368.92|371.39|368.99|371.32|368.92|0
1648546750000|2022-03-29 09:39:10|371.18|368.78|371.04|368.64|371.18|368.78|371.04|368.64|0
1648546760000|2022-03-29 09:39:20|371.18|368.78|371.04|368.64|371.18|368.78|371.04|368.64|0
1648546770000|2022-03-29 09:39:30|371.18|368.78|371.11|368.71|371.18|368.78|371.11|368.71|0
1648546780000|2022-03-29 09:39:40|371.04|368.64|370.77|368.37|371.04|368.64|370.77|368.37|0
1648546790000|2022-03-29 09:39:50|370.9|368.5|371.04|368.64|371.04|368.64|370.9|368.5|0
1648546800000|2022-03-29 09:40:00|370.77|368.37|370.9|368.5|370.9|368.5|370.77|368.37|0
1648546810000|2022-03-29 09:40:10|370.77|368.37|370.77|368.37|370.98|368.58|370.77|368.37|0
1648546820000|2022-03-29 09:40:20|370.63|368.23|370.63|368.23|370.63|368.23|370.49|368.09|0
1648546830000|2022-03-29 09:40:30|370.77|368.37|370.77|368.37|370.77|368.37|370.77|368.37|0
1648546840000|2022-03-29 09:40:40|370.9|368.5|370.9|368.5|370.9|368.5|370.9|368.5|0
1648546850000|2022-03-29 09:40:50|370.77|368.37|370.63|368.23|370.77|368.37|370.63|368.23|0
1648546860000|2022-03-29 09:41:00|370.36|367.96|370.29|367.89|370.36|367.96|370.29|367.89|0
1648546870000|2022-03-29 09:41:10|370.22|367.82|369.95|367.55|370.22|367.82|369.95|367.55|0
1648546880000|2022-03-29 09:41:20|369.81|367.41|370.08|367.68|370.08|367.68|369.81|367.41|0
1648546890000|2022-03-29 09:41:30|370.22|367.82|370.63|368.23|370.63|368.23|370.08|367.68|0
1648546900000|2022-03-29 09:41:40|370.49|368.09|370.63|368.23|370.63|368.23|370.49|368.09|0
1648546910000|2022-03-29 09:41:50|370.57|368.17|370.36|367.96|370.57|368.17|370.22|367.82|0
1648546920000|2022-03-29 09:42:00|370.49|368.09|370.63|368.23|370.63|368.23|370.49|368.09|0
1648546930000|2022-03-29 09:42:10|370.57|368.17|370.57|368.17|370.57|368.17|370.57|368.17|0
1648546940000|2022-03-29 09:42:20|370.63|368.23|370.77|368.37|370.77|368.37|370.63|368.23|0
1648546950000|2022-03-29 09:42:30|370.84|368.44|371.18|368.78|371.18|368.78|370.84|368.44|0
1648546960000|2022-03-29 09:42:40|371.25|368.85|371.04|368.64|371.25|368.85|371.04|368.64|0
1648546970000|2022-03-29 09:42:50|371.11|368.71|371.04|368.64|371.11|368.71|370.9|368.5|0
1648546980000|2022-03-29 09:43:00|370.9|368.5|371.11|368.71|371.11|368.71|370.84|368.44|0
1648546990000|2022-03-29 09:43:10|371.18|368.78|371.45|369.05|371.45|369.05|371.18|368.78|0
1648547000000|2022-03-29 09:43:20|371.31|368.91|371.31|368.91|371.31|368.91|371.31|368.91|0
1648547010000|2022-03-29 09:43:30|371.18|368.78|371.25|368.85|371.25|368.85|371.18|368.78|0
1648547020000|2022-03-29 09:43:40|371.18|368.78|371.18|368.78|371.18|368.78|371.18|368.78|0
1648547030000|2022-03-29 09:43:50|371.04|368.64|371.31|368.91|371.31|368.91|371.04|368.64|0
1648547040000|2022-03-29 09:44:00|371.18|368.78|371.25|368.85|371.25|368.85|371.18|368.78|0
1648547050000|2022-03-29 09:44:10|371.31|368.91|371.31|368.91|371.31|368.91|371.18|368.78|0
1648547060000|2022-03-29 09:44:20|371.45|369.05|371.72|369.32|371.72|369.32|371.45|369.05|0
1648547070000|2022-03-29 09:44:30|371.66|369.26|371.66|369.26|371.66|369.26|371.59|369.19|0
1648547080000|2022-03-29 09:44:40|371.59|369.19|371.59|369.19|371.59|369.19|371.59|369.19|0
1648547090000|2022-03-29 09:44:50|371.72|369.32|371.59|369.19|371.72|369.32|371.59|369.19|0
1648547100000|2022-03-29 09:45:00|371.45|369.05|371.45|369.05|371.45|369.05|371.45|369.05|0
1648547120000|2022-03-29 09:45:20|371.38|368.98|371.8|369.4|371.8|369.4|371.38|368.98|0
1648547130000|2022-03-29 09:45:30|371.86|369.46|371.86|369.46|371.86|369.46|371.72|369.32|0
1648547140000|2022-03-29 09:45:40|371.59|369.19|371.79|369.39|371.79|369.39|371.59|369.19|0
1648547150000|2022-03-29 09:45:50|371.86|369.46|371.79|369.39|371.86|369.46|371.72|369.32|0
1648547160000|2022-03-29 09:46:00|371.72|369.32|371.86|369.46|371.86|369.46|371.72|369.32|0
1648547170000|2022-03-29 09:46:10|371.59|369.19|371.79|369.39|371.79|369.39|371.59|369.19|0
1648547180000|2022-03-29 09:46:20|371.72|369.32|371.72|369.32|371.72|369.32|371.59|369.19|0
1648547190000|2022-03-29 09:46:30|371.66|369.26|371.86|369.46|371.86|369.46|371.66|369.26|0
1648547200000|2022-03-29 09:46:40|371.72|369.32|371.31|368.91|371.72|369.32|371.31|368.91|0
1648547210000|2022-03-29 09:46:50|371.18|368.78|370.9|368.5|371.18|368.78|370.9|368.5|0
1648547220000|2022-03-29 09:47:00|370.77|368.37|370.9|368.5|370.9|368.5|370.77|368.37|0
1648547230000|2022-03-29 09:47:10|371.04|368.64|371.45|369.05|371.45|369.05|371.04|368.64|0
1648547240000|2022-03-29 09:47:20|371.31|368.91|371.38|368.98|371.38|368.98|371.31|368.91|0
1648547250000|2022-03-29 09:47:30|371.25|368.85|370.36|367.96|371.25|368.85|370.36|367.96|0
1648547260000|2022-03-29 09:47:40|370.22|367.82|369.88|367.48|370.22|367.82|369.81|367.41|0
1648547270000|2022-03-29 09:47:50|369.95|367.55|369.81|367.41|369.95|367.55|369.81|367.41|0
1648547280000|2022-03-29 09:48:00|369.67|367.27|369.95|367.55|369.95|367.55|369.67|367.27|0
1648547290000|2022-03-29 09:48:10|370.08|367.68|370.36|367.96|370.36|367.96|370.08|367.68|0
1648547300000|2022-03-29 09:48:20|370.49|368.09|370.63|368.23|370.63|368.23|370.36|367.96|0
1648547310000|2022-03-29 09:48:30|370.49|368.09|370.22|367.82|370.56|368.16|370.22|367.82|0
1648547320000|2022-03-29 09:48:40|370.35|367.95|370.43|368.03|370.43|368.03|370.29|367.89|0
1648547330000|2022-03-29 09:48:50|369.81|367.41|369.95|367.55|369.95|367.55|369.81|367.41|0
1648547340000|2022-03-29 09:49:00|369.88|367.48|370.22|367.82|370.22|367.82|369.88|367.48|0
1648547350000|2022-03-29 09:49:10|370.35|367.95|370.63|368.23|370.63|368.23|370.35|367.95|0
1648547360000|2022-03-29 09:49:20|370.49|368.09|370.49|368.09|370.49|368.09|370.22|367.82|0
1648547370000|2022-03-29 09:49:30|370.35|367.95|370.35|367.95|370.49|368.09|370.35|367.95|0
1648547380000|2022-03-29 09:49:40|370.22|367.82|370.08|367.68|370.22|367.82|370.08|367.68|0
1648547390000|2022-03-29 09:49:50|370.22|367.82|370.15|367.75|370.22|367.82|370.15|367.75|0
1648547400000|2022-03-29 09:50:00|370.08|367.68|369.81|367.41|370.08|367.68|369.67|367.27|0
1648547410000|2022-03-29 09:50:10|369.94|367.54|369.54|367.14|369.94|367.54|369.54|367.14|0
1648547420000|2022-03-29 09:50:20|369.61|367.21|370.22|367.82|370.22|367.82|369.61|367.21|0
1648547430000|2022-03-29 09:50:30|370.08|367.68|370.22|367.82|370.22|367.82|370.08|367.68|0
1648547440000|2022-03-29 09:50:40|369.94|367.54|369.67|367.27|369.94|367.54|369.67|367.27|0
1648547450000|2022-03-29 09:50:50|369.81|367.41|370.08|367.68|370.08|367.68|369.81|367.41|0
1648547460000|2022-03-29 09:51:00|370.02|367.62|370.02|367.62|370.02|367.62|370.02|367.62|0
1648547470000|2022-03-29 09:51:10|370.08|367.68|370.08|367.68|370.08|367.68|369.94|367.54|0
1648547480000|2022-03-29 09:51:20|369.94|367.54|369.94|367.54|369.94|367.54|369.81|367.41|0
1648547490000|2022-03-29 09:51:30|369.81|367.41|370.08|367.68|370.08|367.68|369.81|367.41|0
1648547500000|2022-03-29 09:51:40|369.94|367.54|370.02|367.62|370.08|367.68|369.94|367.54|0
1648547510000|2022-03-29 09:51:50|370.08|367.68|370.08|367.68|370.15|367.75|370.08|367.68|0
1648547520000|2022-03-29 09:52:00|369.94|367.54|370.08|367.68|370.08|367.68|369.94|367.54|0
1648547530000|2022-03-29 09:52:10|370.22|367.82|370.49|368.09|370.49|368.09|370.22|367.82|0
1648547540000|2022-03-29 09:52:20|370.76|368.36|370.76|368.36|370.76|368.36|370.7|368.3|0
1648547550000|2022-03-29 09:52:30|370.7|368.3|370.56|368.16|370.7|368.3|370.49|368.09|0
1648547560000|2022-03-29 09:52:40|370.63|368.23|370.49|368.09|370.63|368.23|370.49|368.09|0
1648547570000|2022-03-29 09:52:50|370.56|368.16|370.76|368.36|370.76|368.36|370.56|368.16|0
1648547580000|2022-03-29 09:53:00|371.17|368.77|371.58|369.18|371.58|369.18|371.17|368.77|0
1648547590000|2022-03-29 09:53:10|371.66|369.26|371.66|369.26|371.66|369.26|371.66|369.26|0
1648547600000|2022-03-29 09:53:20|371.58|369.18|371.58|369.18|371.72|369.32|371.58|369.18|0
1648547610000|2022-03-29 09:53:30|371.66|369.26|371.72|369.32|371.72|369.32|371.66|369.26|0
1648547620000|2022-03-29 09:53:40|371.99|369.59|371.93|369.53|371.99|369.59|371.86|369.46|0
1648547630000|2022-03-29 09:53:50|371.99|369.59|371.99|369.59|372.07|369.67|371.99|369.59|0
1648547640000|2022-03-29 09:54:00|371.86|369.46|371.72|369.32|371.86|369.46|371.72|369.32|0
1648547650000|2022-03-29 09:54:10|371.86|369.46|371.65|369.25|371.86|369.46|371.65|369.25|0
1648547660000|2022-03-29 09:54:20|371.72|369.32|371.99|369.59|371.99|369.59|371.72|369.32|0
1648547670000|2022-03-29 09:54:30|371.93|369.53|371.93|369.53|371.93|369.53|371.93|369.53|0
1648547680000|2022-03-29 09:54:40|371.86|369.46|371.86|369.46|371.86|369.46|371.72|369.32|0
1648547690000|2022-03-29 09:54:50|371.99|369.59|371.99|369.59|371.99|369.59|371.99|369.59|0
1648547700000|2022-03-29 09:55:00|371.86|369.46|372.27|369.87|372.34|369.94|371.86|369.46|0
1648547710000|2022-03-29 09:55:10|372.2|369.8|372.13|369.73|372.2|369.8|372.13|369.73|0
1648547720000|2022-03-29 09:55:20|372.34|369.94|372.68|370.28|372.68|370.28|372.34|369.94|0
1648547730000|2022-03-29 09:55:30|372.82|370.42|372.82|370.42|372.82|370.42|372.68|370.28|0
1648547750000|2022-03-29 09:55:50|372.68|370.28|372.61|370.21|372.68|370.28|372.61|370.21|0
1648547760000|2022-03-29 09:56:00|372.54|370.14|372.4|370|372.54|370.14|372.27|369.87|0
1648547770000|2022-03-29 09:56:10|372.27|369.87|372.2|369.8|372.27|369.87|372.2|369.8|0
1648547780000|2022-03-29 09:56:20|372.13|369.73|372.06|369.66|372.13|369.73|371.99|369.59|0
1648547790000|2022-03-29 09:56:30|372.13|369.73|372.13|369.73|372.13|369.73|371.99|369.59|0
1648547800000|2022-03-29 09:56:40|372.06|369.66|372.27|369.87|372.27|369.87|372.06|369.66|0
1648547810000|2022-03-29 09:56:50|372.4|370|372.13|369.73|372.4|370|372.13|369.73|0
1648547820000|2022-03-29 09:57:00|372.27|369.87|372.13|369.73|372.27|369.87|372.13|369.73|0
1648547830000|2022-03-29 09:57:10|371.99|369.59|371.99|369.59|371.99|369.59|371.99|369.59|0
1648547840000|2022-03-29 09:57:20|372.06|369.66|372.13|369.73|372.13|369.73|372.06|369.66|0
1648547850000|2022-03-29 09:57:30|372.06|369.66|371.99|369.59|372.13|369.73|371.99|369.59|0
1648547860000|2022-03-29 09:57:40|372.27|369.87|372.27|369.87|372.27|369.87|372.27|369.87|0
1648547880000|2022-03-29 09:58:00|372.13|369.73|372.13|369.73|372.13|369.73|372.13|369.73|0
1648547890000|2022-03-29 09:58:10|372.2|369.8|372.34|369.94|372.34|369.94|372.2|369.8|0
1648547900000|2022-03-29 09:58:20|372.4|370|372.4|370|372.4|370|372.4|370|0
1648547910000|2022-03-29 09:58:30|372.34|369.94|372.4|370|372.4|370|372.27|369.87|0
1648547920000|2022-03-29 09:58:40|372.2|369.8|372.27|369.87|372.27|369.87|372.2|369.8|0
1648547930000|2022-03-29 09:58:50|372.2|369.8|371.72|369.32|372.27|369.87|371.72|369.32|0
1648547940000|2022-03-29 09:59:00|372.13|369.73|371.99|369.59|372.13|369.73|371.99|369.59|0
1648547950000|2022-03-29 09:59:10|372.13|369.73|372.27|369.87|372.27|369.87|372.13|369.73|0
1648547960000|2022-03-29 09:59:20|372.4|370|372.4|370|372.4|370|372.4|370|0
1648547970000|2022-03-29 09:59:30|372.27|369.87|372.27|369.87|372.27|369.87|372.27|369.87|0
1648547980000|2022-03-29 09:59:40|372.13|369.73|372.4|370|372.4|370|372.13|369.73|0
1648547990000|2022-03-29 09:59:50|372.27|369.87|372.13|369.73|372.34|369.94|372.13|369.73|0
1648548000000|2022-03-29 10:00:00|372.34|369.94|372.06|369.66|372.4|370|372.06|369.66|0
1648548010000|2022-03-29 10:00:10|372.13|369.73|372.2|369.8|372.2|369.8|372.13|369.73|0
1648548020000|2022-03-29 10:00:20|372.27|369.87|372.34|369.94|372.34|369.94|372.27|369.87|0
1648548030000|2022-03-29 10:00:30|372.4|370|372.4|370|372.4|370|372.4|370|0
1648548040000|2022-03-29 10:00:40|372.54|370.14|372.54|370.14|372.54|370.14|372.54|370.14|0
1648548050000|2022-03-29 10:00:50|372.27|369.87|372.27|369.87|372.27|369.87|372.27|369.87|0
1648548060000|2022-03-29 10:01:00|372.13|369.73|371.99|369.59|372.13|369.73|371.99|369.59|0
1648548070000|2022-03-29 10:01:10|372.06|369.66|371.93|369.53|372.06|369.66|371.93|369.53|0
1648548080000|2022-03-29 10:01:20|371.99|369.59|372.06|369.66|372.06|369.66|371.99|369.59|0
1648548090000|2022-03-29 10:01:30|371.99|369.59|372.13|369.73|372.13|369.73|371.99|369.59|0
1648548100000|2022-03-29 10:01:40|371.99|369.59|371.99|369.59|372.06|369.66|371.99|369.59|0
1648548110000|2022-03-29 10:01:50|372.13|369.73|372.13|369.73|372.2|369.8|372.13|369.73|0
1648548120000|2022-03-29 10:02:00|372.06|369.66|372.27|369.87|372.27|369.87|372.06|369.66|0
1648548130000|2022-03-29 10:02:10|372.54|370.14|372.54|370.14|372.54|370.14|372.54|370.14|0
1648548140000|2022-03-29 10:02:20|372.4|370|372.54|370.14|372.54|370.14|372.4|370|0
1648548160000|2022-03-29 10:02:40|372.47|370.07|372.4|370|372.47|370.07|372.34|369.94|0
1648548180000|2022-03-29 10:03:00|372.54|370.14|372.54|370.14|372.68|370.28|372.54|370.14|0
1648548190000|2022-03-29 10:03:10|372.47|370.07|372.54|370.14|372.54|370.14|372.47|370.07|0
1648548200000|2022-03-29 10:03:20|372.4|370|372.4|370|372.4|370|372.4|370|0
1648548210000|2022-03-29 10:03:30|372.27|369.87|372.54|370.14|372.54|370.14|372.2|369.8|0
1648548220000|2022-03-29 10:03:40|372.4|370|372.4|370|372.4|370|372.4|370|0
1648548240000|2022-03-29 10:04:00|372.54|370.14|372.61|370.21|372.68|370.28|372.54|370.14|0
1648548250000|2022-03-29 10:04:10|372.4|370|372.26|369.86|372.4|370|372.26|369.86|0
1648548260000|2022-03-29 10:04:20|372.13|369.73|372.26|369.86|372.26|369.86|372.13|369.73|0
1648548270000|2022-03-29 10:04:30|372.13|369.73|372.13|369.73|372.13|369.73|372.13|369.73|0
1648548280000|2022-03-29 10:04:40|371.99|369.59|371.99|369.59|371.99|369.59|371.99|369.59|0
1648548290000|2022-03-29 10:04:50|372.13|369.73|371.99|369.59|372.13|369.73|371.99|369.59|0
1648548300000|2022-03-29 10:05:00|371.92|369.52|371.99|369.59|371.99|369.59|371.85|369.45|0
1648548310000|2022-03-29 10:05:10|372.13|369.73|372.26|369.86|372.26|369.86|372.13|369.73|0
1648548320000|2022-03-29 10:05:20|372.4|370|372.4|370|372.4|370|372.4|370|0
1648548330000|2022-03-29 10:05:30|372.47|370.07|372.75|370.35|372.75|370.35|372.4|370|0
1648548340000|2022-03-29 10:05:40|372.68|370.28|372.81|370.41|372.81|370.41|372.68|370.28|0
1648548350000|2022-03-29 10:05:50|372.88|370.48|372.68|370.28|372.88|370.48|372.68|370.28|0
1648548360000|2022-03-29 10:06:00|372.81|370.41|372.81|370.41|372.81|370.41|372.81|370.41|0
1648548370000|2022-03-29 10:06:10|372.95|370.55|372.95|370.55|372.95|370.55|372.95|370.55|0
1648548380000|2022-03-29 10:06:20|372.81|370.41|372.68|370.28|372.81|370.41|372.68|370.28|0
1648548390000|2022-03-29 10:06:30|372.54|370.14|372.54|370.14|372.54|370.14|372.47|370.07|0
1648548400000|2022-03-29 10:06:40|372.68|370.28|372.75|370.35|372.81|370.41|372.68|370.28|0
1648548410000|2022-03-29 10:06:50|372.95|370.55|373.36|370.96|373.36|370.96|372.95|370.55|0
1648548420000|2022-03-29 10:07:00|373.5|371.1|373.36|370.96|373.5|371.1|373.36|370.96|0
1648548430000|2022-03-29 10:07:10|373.5|371.1|373.5|371.1|373.77|371.37|373.5|371.1|0
1648548440000|2022-03-29 10:07:20|373.91|371.51|374.05|371.65|374.05|371.65|373.77|371.37|0
1648548450000|2022-03-29 10:07:30|374.19|371.79|374.05|371.65|374.32|371.92|374.05|371.65|0
1648548460000|2022-03-29 10:07:40|373.91|371.51|373.91|371.51|374.05|371.65|373.91|371.51|0
1648548480000|2022-03-29 10:08:00|374.32|371.92|374.6|372.2|374.67|372.27|374.32|371.92|0
1648548490000|2022-03-29 10:08:10|374.46|372.06|374.53|372.13|374.53|372.13|374.46|372.06|0
1648548500000|2022-03-29 10:08:20|374.46|372.06|374.32|371.92|374.6|372.2|374.32|371.92|0
1648548510000|2022-03-29 10:08:30|374.74|372.34|375.01|372.61|375.01|372.61|374.74|372.34|0
1648548520000|2022-03-29 10:08:40|375.15|372.75|375.15|372.75|375.15|372.75|375.01|372.61|0
1648548530000|2022-03-29 10:08:50|375.29|372.89|375.77|373.37|375.84|373.44|375.29|372.89|0
1648548540000|2022-03-29 10:09:00|376.25|373.85|375.7|373.3|376.25|373.85|375.7|373.3|0
1648548550000|2022-03-29 10:09:10|375.15|372.75|375.22|372.82|375.22|372.82|375.15|372.75|0
1648548560000|2022-03-29 10:09:20|375.15|372.75|375.01|372.61|375.15|372.75|375.01|372.61|0
1648548570000|2022-03-29 10:09:30|374.94|372.54|374.94|372.54|374.94|372.54|374.94|372.54|0
1648548580000|2022-03-29 10:09:40|374.81|372.41|374.81|372.41|374.87|372.47|374.74|372.34|0
1648548590000|2022-03-29 10:09:50|374.74|372.34|374.74|372.34|374.74|372.34|374.74|372.34|0
1648548600000|2022-03-29 10:10:00|374.67|372.27|374.74|372.34|374.74|372.34|374.67|372.27|0
1648548610000|2022-03-29 10:10:10|374.67|372.27|374.6|372.2|374.74|372.34|374.6|372.2|0
1648548620000|2022-03-29 10:10:20|374.74|372.34|374.74|372.34|374.74|372.34|374.74|372.34|0
1648548630000|2022-03-29 10:10:30|374.67|372.27|374.6|372.2|374.67|372.27|374.6|372.2|0
1648548640000|2022-03-29 10:10:40|374.67|372.27|375.42|373.02|375.42|373.02|374.67|372.27|0
1648548650000|2022-03-29 10:10:50|375.29|372.89|375.15|372.75|375.29|372.89|375.15|372.75|0
1648548660000|2022-03-29 10:11:00|374.87|372.47|374.6|372.2|374.87|372.47|374.6|372.2|0
1648548670000|2022-03-29 10:11:10|374.67|372.27|374.74|372.34|374.74|372.34|374.67|372.27|0
1648548680000|2022-03-29 10:11:20|374.73|372.33|374.73|372.33|374.73|372.33|374.73|372.33|0
1648548690000|2022-03-29 10:11:30|374.6|372.2|374.67|372.27|374.67|372.27|374.6|372.2|0
1648548700000|2022-03-29 10:11:40|374.6|372.2|374.87|372.47|374.87|372.47|374.6|372.2|0
1648548710000|2022-03-29 10:11:50|374.94|372.54|374.81|372.41|374.94|372.54|374.81|372.41|0
1648548720000|2022-03-29 10:12:00|374.73|372.33|374.6|372.2|374.73|372.33|374.6|372.2|0
1648548730000|2022-03-29 10:12:10|374.73|372.33|374.67|372.27|374.73|372.33|374.67|372.27|0
1648548740000|2022-03-29 10:12:20|374.73|372.33|374.87|372.47|374.87|372.47|374.73|372.33|0
1648548750000|2022-03-29 10:12:30|374.67|372.27|374.6|372.2|374.67|372.27|374.6|372.2|0
1648548760000|2022-03-29 10:12:40|374.67|372.27|374.87|372.47|374.87|372.47|374.67|372.27|0
1648548770000|2022-03-29 10:12:50|375.01|372.61|374.87|372.47|375.01|372.61|374.87|372.47|0
1648548780000|2022-03-29 10:13:00|374.73|372.33|374.73|372.33|374.73|372.33|374.73|372.33|0
1648548790000|2022-03-29 10:13:10|374.6|372.2|374.6|372.2|374.6|372.2|374.46|372.06|0
1648548800000|2022-03-29 10:13:20|374.73|372.33|374.73|372.33|374.73|372.33|374.73|372.33|0
1648548810000|2022-03-29 10:13:30|374.6|372.2|374.53|372.13|374.6|372.2|374.53|372.13|0
1648548820000|2022-03-29 10:13:40|374.46|372.06|374.46|372.06|374.46|372.06|374.46|372.06|0
1648548830000|2022-03-29 10:13:50|374.39|371.99|374.18|371.78|374.39|371.99|374.18|371.78|0
1648548850000|2022-03-29 10:14:10|374.05|371.65|374.05|371.65|374.05|371.65|374.05|371.65|0
1648548860000|2022-03-29 10:14:20|374.12|371.72|374.18|371.78|374.18|371.78|374.05|371.65|0
1648548870000|2022-03-29 10:14:30|374.05|371.65|374.05|371.65|374.05|371.65|374.05|371.65|0
1648548880000|2022-03-29 10:14:40|373.91|371.51|374.05|371.65|374.05|371.65|373.91|371.51|0
1648548890000|2022-03-29 10:14:50|373.98|371.58|373.98|371.58|373.98|371.58|373.98|371.58|0
1648548900000|2022-03-29 10:15:00|374.05|371.65|374.32|371.92|374.32|371.92|374.05|371.65|0
1648548910000|2022-03-29 10:15:10|374.18|371.78|373.91|371.51|374.18|371.78|373.91|371.51|0
1648548920000|2022-03-29 10:15:20|373.77|371.37|373.77|371.37|373.77|371.37|373.77|371.37|0
1648548930000|2022-03-29 10:15:30|373.7|371.3|373.63|371.23|373.7|371.3|373.63|371.23|0
1648548940000|2022-03-29 10:15:40|373.5|371.1|373.63|371.23|373.63|371.23|373.5|371.1|0
1648548950000|2022-03-29 10:15:50|373.57|371.17|373.5|371.1|373.57|371.17|373.5|371.1|0
1648548960000|2022-03-29 10:16:00|373.36|370.96|373.36|370.96|373.36|370.96|373.36|370.96|0
1648548970000|2022-03-29 10:16:10|373.5|371.1|373.5|371.1|373.5|371.1|373.5|371.1|0
1648548990000|2022-03-29 10:16:30|373.36|370.96|373.22|370.82|373.36|370.96|373.22|370.82|0
1648549000000|2022-03-29 10:16:40|373.36|370.96|373.36|370.96|373.36|370.96|373.36|370.96|0
1648549010000|2022-03-29 10:16:50|373.43|371.03|373.5|371.1|373.5|371.1|373.43|371.03|0
1648549020000|2022-03-29 10:17:00|373.49|371.09|373.63|371.23|373.63|371.23|373.49|371.09|0
1648549030000|2022-03-29 10:17:10|373.57|371.17|373.63|371.23|373.63|371.23|373.57|371.17|0
1648549040000|2022-03-29 10:17:20|373.57|371.17|373.63|371.23|373.63|371.23|373.57|371.17|0
1648549050000|2022-03-29 10:17:30|373.49|371.09|373.63|371.23|373.63|371.23|373.49|371.09|0
1648549060000|2022-03-29 10:17:40|373.49|371.09|373.63|371.23|373.63|371.23|373.49|371.09|0
1648549070000|2022-03-29 10:17:50|373.7|371.3|373.63|371.23|373.7|371.3|373.63|371.23|0
1648549090000|2022-03-29 10:18:10|373.77|371.37|373.91|371.51|373.91|371.51|373.77|371.37|0
1648549100000|2022-03-29 10:18:20|373.77|371.37|373.91|371.51|373.91|371.51|373.77|371.37|0
1648549110000|2022-03-29 10:18:30|374.04|371.64|374.04|371.64|374.04|371.64|374.04|371.64|0
1648549120000|2022-03-29 10:18:40|373.91|371.51|373.91|371.51|373.91|371.51|373.91|371.51|0
1648549130000|2022-03-29 10:18:50|374.04|371.64|374.04|371.64|374.04|371.64|374.04|371.64|0
1648549140000|2022-03-29 10:19:00|374.18|371.78|373.91|371.51|374.18|371.78|373.91|371.51|0
1648549160000|2022-03-29 10:19:20|373.77|371.37|373.77|371.37|373.91|371.51|373.77|371.37|0
1648549180000|2022-03-29 10:19:40|373.49|371.09|373.49|371.09|373.49|371.09|373.49|371.09|0
1648549190000|2022-03-29 10:19:50|373.77|371.37|373.91|371.51|373.91|371.51|373.77|371.37|0
1648549210000|2022-03-29 10:20:10|373.77|371.37|373.77|371.37|373.77|371.37|373.77|371.37|0
1648549220000|2022-03-29 10:20:20|373.57|371.17|373.63|371.23|373.63|371.23|373.57|371.17|0
1648549230000|2022-03-29 10:20:30|373.77|371.37|373.63|371.23|373.77|371.37|373.63|371.23|0
1648549240000|2022-03-29 10:20:40|373.57|371.17|373.63|371.23|373.63|371.23|373.57|371.17|0
1648549250000|2022-03-29 10:20:50|373.56|371.16|373.56|371.16|373.63|371.23|373.56|371.16|0
1648549260000|2022-03-29 10:21:00|373.63|371.23|373.63|371.23|373.63|371.23|373.63|371.23|0
1648549280000|2022-03-29 10:21:20|373.77|371.37|373.91|371.51|373.91|371.51|373.77|371.37|0
1648549290000|2022-03-29 10:21:30|373.7|371.3|373.63|371.23|373.77|371.37|373.63|371.23|0
1648549310000|2022-03-29 10:21:50|373.49|371.09|373.36|370.96|373.49|371.09|373.36|370.96|0
1648549320000|2022-03-29 10:22:00|373.29|370.89|373.22|370.82|373.29|370.89|373.22|370.82|0
1648549330000|2022-03-29 10:22:10|373.36|370.96|373.49|371.09|373.49|371.09|373.36|370.96|0
1648549340000|2022-03-29 10:22:20|373.56|371.16|373.36|370.96|373.56|371.16|373.36|370.96|0
1648549350000|2022-03-29 10:22:30|373.43|371.03|373.49|371.09|373.49|371.09|373.43|371.03|0
1648549360000|2022-03-29 10:22:40|373.63|371.23|373.49|371.09|373.63|371.23|373.49|371.09|0
1648549370000|2022-03-29 10:22:50|373.43|371.03|373.49|371.09|373.49|371.09|373.36|370.96|0
1648549380000|2022-03-29 10:23:00|373.36|370.96|373.49|371.09|373.49|371.09|373.36|370.96|0
1648549390000|2022-03-29 10:23:10|373.56|371.16|373.77|371.37|373.77|371.37|373.56|371.16|0
1648549410000|2022-03-29 10:23:30|373.7|371.3|373.77|371.37|373.77|371.37|373.7|371.3|0
1648549420000|2022-03-29 10:23:40|373.63|371.23|373.63|371.23|373.63|371.23|373.63|371.23|0
1648549430000|2022-03-29 10:23:50|373.49|371.09|373.49|371.09|373.49|371.09|373.49|371.09|0
1648549440000|2022-03-29 10:24:00|373.43|371.03|373.35|370.95|373.49|371.09|373.35|370.95|0
1648549450000|2022-03-29 10:24:10|373.22|370.82|373.08|370.68|373.22|370.82|373.08|370.68|0
1648549460000|2022-03-29 10:24:20|373.22|370.82|373.77|371.37|373.77|371.37|373.22|370.82|0
1648549470000|2022-03-29 10:24:30|373.63|371.23|373.77|371.37|373.77|371.37|373.63|371.23|0
1648549480000|2022-03-29 10:24:40|373.63|371.23|373.63|371.23|373.63|371.23|373.63|371.23|0
1648549490000|2022-03-29 10:24:50|373.7|371.3|374.04|371.64|374.04|371.64|373.7|371.3|0
1648549500000|2022-03-29 10:25:00|374.18|371.78|373.84|371.44|374.18|371.78|373.84|371.44|0
1648549510000|2022-03-29 10:25:10|373.77|371.37|373.7|371.3|373.77|371.37|373.63|371.23|0
1648549520000|2022-03-29 10:25:20|373.63|371.23|373.49|371.09|373.63|371.23|373.49|371.09|0
1648549530000|2022-03-29 10:25:30|373.63|371.23|373.63|371.23|373.63|371.23|373.63|371.23|0
1648549550000|2022-03-29 10:25:50|373.49|371.09|373.35|370.95|373.49|371.09|373.35|370.95|0
1648549560000|2022-03-29 10:26:00|373.49|371.09|373.49|371.09|373.49|371.09|373.49|371.09|0
1648549570000|2022-03-29 10:26:10|373.35|370.95|373.63|371.23|373.63|371.23|373.35|370.95|0
1648549580000|2022-03-29 10:26:20|373.7|371.3|373.77|371.37|373.77|371.37|373.63|371.23|0
1648549590000|2022-03-29 10:26:30|373.9|371.5|373.63|371.23|373.9|371.5|373.63|371.23|0
1648549600000|2022-03-29 10:26:40|373.49|371.09|373.64|371.24|373.64|371.24|373.49|371.09|0
1648549610000|2022-03-29 10:26:50|373.5|371.1|373.5|371.1|373.5|371.1|373.5|371.1|0
1648549620000|2022-03-29 10:27:00|373.64|371.24|373.64|371.24|373.64|371.24|373.64|371.24|0
1648549640000|2022-03-29 10:27:20|373.5|371.1|373.77|371.37|373.77|371.37|373.5|371.1|0
1648549650000|2022-03-29 10:27:30|373.91|371.51|373.77|371.37|373.91|371.51|373.77|371.37|0
1648549660000|2022-03-29 10:27:40|374.05|371.65|374.05|371.65|374.05|371.65|374.05|371.65|0
1648549670000|2022-03-29 10:27:50|373.91|371.51|373.64|371.24|373.91|371.51|373.64|371.24|0
1648549680000|2022-03-29 10:28:00|373.5|371.1|373.5|371.1|373.5|371.1|373.5|371.1|0
1648549690000|2022-03-29 10:28:10|373.64|371.24|373.5|371.1|373.64|371.24|373.5|371.1|0
1648549700000|2022-03-29 10:28:20|373.64|371.24|373.64|371.24|373.64|371.24|373.64|371.24|0
1648549710000|2022-03-29 10:28:30|373.77|371.37|373.77|371.37|373.77|371.37|373.77|371.37|0
1648549720000|2022-03-29 10:28:40|373.64|371.24|373.36|370.96|373.64|371.24|373.36|370.96|0
1648549730000|2022-03-29 10:28:50|373.5|371.1|373.22|370.82|373.5|371.1|373.22|370.82|0
1648549740000|2022-03-29 10:29:00|373.36|370.96|373.36|370.96|373.36|370.96|373.36|370.96|0
1648549750000|2022-03-29 10:29:10|373.29|370.89|373.36|370.96|373.36|370.96|373.29|370.89|0
1648549780000|2022-03-29 10:29:40|373.43|371.03|373.64|371.24|373.64|371.24|373.43|371.03|0
1648549790000|2022-03-29 10:29:50|373.77|371.37|373.77|371.37|373.77|371.37|373.77|371.37|0
1648549800000|2022-03-29 10:30:00|373.43|371.03|373.36|370.96|373.5|371.1|373.36|370.96|0
1648549810000|2022-03-29 10:30:10|373.5|371.1|373.91|371.51|373.91|371.51|373.5|371.1|0
1648549820000|2022-03-29 10:30:20|373.71|371.31|373.64|371.24|373.71|371.31|373.64|371.24|0
1648549830000|2022-03-29 10:30:30|373.5|371.1|373.36|370.96|373.5|371.1|373.36|370.96|0
1648549840000|2022-03-29 10:30:40|373.22|370.82|373.22|370.82|373.22|370.82|373.22|370.82|0
1648549850000|2022-03-29 10:30:50|373.77|371.37|373.77|371.37|373.77|371.37|373.77|371.37|0
1648549860000|2022-03-29 10:31:00|373.63|371.23|373.91|371.51|373.91|371.51|373.63|371.23|0
1648549870000|2022-03-29 10:31:10|373.77|371.37|373.91|371.51|373.91|371.51|373.77|371.37|0
1648549880000|2022-03-29 10:31:20|373.77|371.37|373.91|371.51|373.91|371.51|373.77|371.37|0
1648549890000|2022-03-29 10:31:30|373.77|371.37|374.12|371.72|374.12|371.72|373.77|371.37|0
1648549900000|2022-03-29 10:31:40|374.05|371.65|374.46|372.06|374.46|372.06|374.05|371.65|0
1648549910000|2022-03-29 10:31:50|374.32|371.92|374.32|371.92|374.32|371.92|374.32|371.92|0
1648549920000|2022-03-29 10:32:00|374.26|371.86|374.32|371.92|374.46|372.06|374.26|371.86|0
1648549930000|2022-03-29 10:32:10|374.18|371.78|374.32|371.92|374.32|371.92|374.18|371.78|0
1648549940000|2022-03-29 10:32:20|374.26|371.86|374.18|371.78|374.26|371.86|374.18|371.78|0
1648549950000|2022-03-29 10:32:30|374.05|371.65|374.18|371.78|374.18|371.78|374.05|371.65|0
1648549970000|2022-03-29 10:32:50|374.32|371.92|374.32|371.92|374.32|371.92|374.32|371.92|0
1648549980000|2022-03-29 10:33:00|374.26|371.86|374.46|372.06|374.46|372.06|374.26|371.86|0
1648549990000|2022-03-29 10:33:10|374.18|371.78|374.18|371.78|374.18|371.78|374.18|371.78|0
1648550000000|2022-03-29 10:33:20|374.05|371.65|374.05|371.65|374.05|371.65|374.05|371.65|0
1648550010000|2022-03-29 10:33:30|373.91|371.51|374.18|371.78|374.18|371.78|373.91|371.51|0
1648550020000|2022-03-29 10:33:40|374.26|371.86|374.32|371.92|374.32|371.92|374.26|371.86|0
1648550030000|2022-03-29 10:33:50|374.18|371.78|374.46|372.06|374.46|372.06|374.18|371.78|0
1648550040000|2022-03-29 10:34:00|374.39|371.99|374.39|371.99|374.39|371.99|374.32|371.92|0
1648550050000|2022-03-29 10:34:10|374.46|372.06|374.32|371.92|374.6|372.2|374.32|371.92|0
1648550060000|2022-03-29 10:34:20|374.18|371.78|374.18|371.78|374.18|371.78|374.18|371.78|0
1648550070000|2022-03-29 10:34:30|374.12|371.72|374.18|371.78|374.32|371.92|374.12|371.72|0
1648550080000|2022-03-29 10:34:40|374.05|371.65|374.05|371.65|374.05|371.65|374.05|371.65|0
1648550090000|2022-03-29 10:34:50|373.98|371.58|374.12|371.72|374.12|371.72|373.98|371.58|0
1648550100000|2022-03-29 10:35:00|374.18|371.78|374.05|371.65|374.18|371.78|374.05|371.65|0
1648550110000|2022-03-29 10:35:10|373.91|371.51|374.05|371.65|374.05|371.65|373.91|371.51|0
1648550120000|2022-03-29 10:35:20|373.91|371.51|373.7|371.3|373.91|371.51|373.7|371.3|0
1648550130000|2022-03-29 10:35:30|373.63|371.23|373.63|371.23|373.63|371.23|373.63|371.23|0
1648550140000|2022-03-29 10:35:40|373.7|371.3|373.7|371.3|373.77|371.37|373.7|371.3|0
1648550150000|2022-03-29 10:35:50|373.63|371.23|373.63|371.23|373.63|371.23|373.63|371.23|0
1648550160000|2022-03-29 10:36:00|373.77|371.37|373.63|371.23|373.84|371.44|373.63|371.23|0
1648550170000|2022-03-29 10:36:10|373.57|371.17|373.5|371.1|373.57|371.17|373.5|371.1|0
1648550180000|2022-03-29 10:36:20|373.36|370.96|373.22|370.82|373.36|370.96|373.22|370.82|0
1648550190000|2022-03-29 10:36:30|373.36|370.96|373.36|370.96|373.36|370.96|373.36|370.96|0
1648550240000|2022-03-29 10:37:20|373.5|371.1|373.5|371.1|373.5|371.1|373.5|371.1|0
1648550250000|2022-03-29 10:37:30|373.49|371.09|373.08|370.68|373.49|371.09|373.08|370.68|0
1648550260000|2022-03-29 10:37:40|373.22|370.82|373.36|370.96|373.36|370.96|373.15|370.75|0
1648550270000|2022-03-29 10:37:50|373.29|370.89|373.29|370.89|373.29|370.89|373.29|370.89|0
1648550280000|2022-03-29 10:38:00|373.36|370.96|373.29|370.89|373.36|370.96|373.22|370.82|0
1648550290000|2022-03-29 10:38:10|373.36|370.96|373.49|371.09|373.49|371.09|373.36|370.96|0
1648550300000|2022-03-29 10:38:20|373.63|371.23|373.49|371.09|373.63|371.23|373.49|371.09|0
1648550310000|2022-03-29 10:38:30|373.36|370.96|373.36|370.96|373.49|371.09|373.36|370.96|0
1648550320000|2022-03-29 10:38:40|373.49|371.09|373.36|370.96|373.49|371.09|373.36|370.96|0
1648550330000|2022-03-29 10:38:50|373.49|371.09|373.49|371.09|373.49|371.09|373.49|371.09|0
1648550340000|2022-03-29 10:39:00|373.36|370.96|373.36|370.96|373.49|371.09|373.36|370.96|0
1648550350000|2022-03-29 10:39:10|373.49|371.09|373.63|371.23|373.63|371.23|373.43|371.03|0
1648550360000|2022-03-29 10:39:20|373.7|371.3|373.63|371.23|373.7|371.3|373.63|371.23|0
1648550370000|2022-03-29 10:39:30|373.7|371.3|373.63|371.23|373.7|371.3|373.63|371.23|0
1648550380000|2022-03-29 10:39:40|373.49|371.09|373.49|371.09|373.49|371.09|373.49|371.09|0
1648550390000|2022-03-29 10:39:50|373.36|370.96|373.36|370.96|373.36|370.96|373.36|370.96|0
1648550400000|2022-03-29 10:40:00|373.22|370.82|373.22|370.82|373.22|370.82|373.22|370.82|0
1648550410000|2022-03-29 10:40:10|373.29|370.89|373.29|370.89|373.29|370.89|373.29|370.89|0
1648550420000|2022-03-29 10:40:20|373.22|370.82|372.94|370.54|373.22|370.82|372.94|370.54|0
1648550430000|2022-03-29 10:40:30|373.08|370.68|372.94|370.54|373.08|370.68|372.94|370.54|0
1648550440000|2022-03-29 10:40:40|373.08|370.68|372.94|370.54|373.08|370.68|372.94|370.54|0
1648550450000|2022-03-29 10:40:50|373.02|370.62|373.02|370.62|373.02|370.62|372.94|370.54|0
1648550460000|2022-03-29 10:41:00|373.08|370.68|373.08|370.68|373.08|370.68|372.94|370.54|0
1648550470000|2022-03-29 10:41:10|372.94|370.54|372.94|370.54|372.94|370.54|372.94|370.54|0
1648550480000|2022-03-29 10:41:20|372.81|370.41|372.67|370.27|372.81|370.41|372.67|370.27|0
1648550490000|2022-03-29 10:41:30|372.81|370.41|372.94|370.54|373.02|370.62|372.81|370.41|0
1648550500000|2022-03-29 10:41:40|372.81|370.41|372.88|370.48|372.88|370.48|372.81|370.41|0
1648550510000|2022-03-29 10:41:50|372.94|370.54|373.08|370.68|373.08|370.68|372.94|370.54|0
1648550520000|2022-03-29 10:42:00|373.02|370.62|373.02|370.62|373.02|370.62|373.02|370.62|0
1648550530000|2022-03-29 10:42:10|372.94|370.54|372.81|370.41|373.02|370.62|372.81|370.41|0
1648550540000|2022-03-29 10:42:20|372.88|370.48|372.88|370.48|372.94|370.54|372.88|370.48|0
1648550550000|2022-03-29 10:42:30|372.94|370.54|372.94|370.54|372.94|370.54|372.88|370.48|0
1648550560000|2022-03-29 10:42:40|372.88|370.48|373.02|370.62|373.22|370.82|372.88|370.48|0
1648550570000|2022-03-29 10:42:50|373.22|370.82|373.08|370.68|373.22|370.82|373.08|370.68|0
1648550580000|2022-03-29 10:43:00|373.22|370.82|373.15|370.75|373.22|370.82|373.08|370.68|0
1648550590000|2022-03-29 10:43:10|373.08|370.68|372.94|370.54|373.08|370.68|372.94|370.54|0
1648550600000|2022-03-29 10:43:20|373.08|370.68|373.08|370.68|373.08|370.68|373.08|370.68|0
1648550620000|2022-03-29 10:43:40|373.22|370.82|373.22|370.82|373.22|370.82|373.22|370.82|0
1648550630000|2022-03-29 10:43:50|373.36|370.96|373.22|370.82|373.36|370.96|373.22|370.82|0
1648550640000|2022-03-29 10:44:00|373.36|370.96|373.22|370.82|373.36|370.96|373.22|370.82|0
1648550650000|2022-03-29 10:44:10|373.15|370.75|373.08|370.68|373.15|370.75|373.08|370.68|0
1648550670000|2022-03-29 10:44:30|373.01|370.61|373.22|370.82|373.22|370.82|373.01|370.61|0
1648550680000|2022-03-29 10:44:40|373.08|370.68|373.08|370.68|373.15|370.75|373.08|370.68|0
1648550700000|2022-03-29 10:45:00|372.94|370.54|372.94|370.54|372.94|370.54|372.94|370.54|0
1648550710000|2022-03-29 10:45:10|373.01|370.61|372.94|370.54|373.01|370.61|372.94|370.54|0
1648550720000|2022-03-29 10:45:20|372.81|370.41|372.39|369.99|372.81|370.41|372.39|369.99|0
1648550730000|2022-03-29 10:45:30|372.53|370.13|372.26|369.86|372.53|370.13|372.26|369.86|0
1648550750000|2022-03-29 10:45:50|372.39|369.99|372.33|369.93|372.39|369.99|372.33|369.93|0
1648550760000|2022-03-29 10:46:00|372.39|369.99|371.85|369.45|372.39|369.99|371.85|369.45|0
1648550770000|2022-03-29 10:46:10|371.92|369.52|371.85|369.45|371.92|369.52|371.85|369.45|0
1648550780000|2022-03-29 10:46:20|371.98|369.58|372.12|369.72|372.12|369.72|371.98|369.58|0
1648550790000|2022-03-29 10:46:30|372.19|369.79|372.19|369.79|372.39|369.99|372.19|369.79|0
1648550800000|2022-03-29 10:46:40|372.39|369.99|372.47|370.07|372.47|370.07|372.26|369.86|0
1648550810000|2022-03-29 10:46:50|372.53|370.13|372.53|370.13|372.67|370.27|372.53|370.13|0
1648550820000|2022-03-29 10:47:00|372.67|370.27|372.67|370.27|372.67|370.27|372.6|370.2|0
1648550830000|2022-03-29 10:47:10|372.53|370.13|372.94|370.54|372.94|370.54|372.53|370.13|0
1648550840000|2022-03-29 10:47:20|372.67|370.27|372.53|370.13|372.81|370.41|372.53|370.13|0
1648550850000|2022-03-29 10:47:30|372.33|369.93|372.53|370.13|372.53|370.13|372.12|369.72|0
1648550860000|2022-03-29 10:47:40|372.67|370.27|372.53|370.13|372.67|370.27|372.53|370.13|0
1648550880000|2022-03-29 10:48:00|372.46|370.06|372.33|369.93|372.46|370.06|372.33|369.93|0
1648550890000|2022-03-29 10:48:10|372.26|369.86|372.26|369.86|372.39|369.99|372.26|369.86|0
1648550900000|2022-03-29 10:48:20|372.53|370.13|372.8|370.4|372.8|370.4|372.53|370.13|0
1648550910000|2022-03-29 10:48:30|372.67|370.27|372.8|370.4|372.8|370.4|372.67|370.27|0
1648550920000|2022-03-29 10:48:40|372.94|370.54|372.94|370.54|372.94|370.54|372.94|370.54|0
1648550930000|2022-03-29 10:48:50|373.08|370.68|372.94|370.54|373.08|370.68|372.94|370.54|0
1648550940000|2022-03-29 10:49:00|373.08|370.68|373.08|370.68|373.08|370.68|373.08|370.68|0
1648550950000|2022-03-29 10:49:10|372.8|370.4|372.67|370.27|372.8|370.4|372.67|370.27|0
1648550960000|2022-03-29 10:49:20|372.8|370.4|372.8|370.4|372.8|370.4|372.8|370.4|0
1648550980000|2022-03-29 10:49:40|372.67|370.27|372.67|370.27|372.67|370.27|372.67|370.27|0
1648551000000|2022-03-29 10:50:00|372.74|370.34|372.94|370.54|372.94|370.54|372.74|370.34|0
1648551010000|2022-03-29 10:50:10|372.8|370.4|372.8|370.4|372.88|370.48|372.8|370.4|0
1648551020000|2022-03-29 10:50:20|372.53|370.13|372.53|370.13|372.6|370.2|372.53|370.13|0
1648551030000|2022-03-29 10:50:30|372.39|369.99|372.67|370.27|372.67|370.27|372.39|369.99|0
1648551040000|2022-03-29 10:50:40|372.88|370.48|372.88|370.48|372.94|370.54|372.88|370.48|0
1648551050000|2022-03-29 10:50:50|372.8|370.4|372.8|370.4|372.8|370.4|372.8|370.4|0
1648551060000|2022-03-29 10:51:00|372.87|370.47|372.94|370.54|372.94|370.54|372.87|370.47|0
1648551080000|2022-03-29 10:51:20|372.8|370.4|372.8|370.4|372.8|370.4|372.8|370.4|0
1648551090000|2022-03-29 10:51:30|372.74|370.34|372.74|370.34|372.74|370.34|372.67|370.27|0
1648551100000|2022-03-29 10:51:40|373.22|370.82|373.35|370.95|373.35|370.95|373.22|370.82|0
1648551110000|2022-03-29 10:51:50|373.49|371.09|373.35|370.95|373.49|371.09|373.35|370.95|0
1648551120000|2022-03-29 10:52:00|373.21|370.81|373.35|370.95|373.35|370.95|373.21|370.81|0
1648551130000|2022-03-29 10:52:10|373.49|371.09|373.49|371.09|373.63|371.23|373.49|371.09|0
1648551140000|2022-03-29 10:52:20|373.63|371.23|373.35|370.95|373.7|371.3|373.35|370.95|0
1648551150000|2022-03-29 10:52:30|373.21|370.81|373.29|370.89|373.29|370.89|373.21|370.81|0
1648551160000|2022-03-29 10:52:40|373.21|370.81|373.21|370.81|373.21|370.81|373.21|370.81|0
1648551170000|2022-03-29 10:52:50|373.15|370.75|373.15|370.75|373.15|370.75|373.15|370.75|0
1648551180000|2022-03-29 10:53:00|373.21|370.81|373.35|370.95|373.35|370.95|373.21|370.81|0
1648551190000|2022-03-29 10:53:10|373.49|371.09|373.63|371.23|373.63|371.23|373.49|371.09|0
1648551200000|2022-03-29 10:53:20|373.56|371.16|373.76|371.36|373.76|371.36|373.56|371.16|0
1648551220000|2022-03-29 10:53:40|373.63|371.23|373.49|371.09|373.63|371.23|373.49|371.09|0
1648551230000|2022-03-29 10:53:50|373.56|371.16|373.63|371.23|373.63|371.23|373.56|371.16|0
1648551240000|2022-03-29 10:54:00|373.7|371.3|373.56|371.16|373.7|371.3|373.56|371.16|0
1648551250000|2022-03-29 10:54:10|373.49|371.09|373.42|371.02|373.49|371.09|373.42|371.02|0
1648551260000|2022-03-29 10:54:20|373.35|370.95|373.35|370.95|373.35|370.95|373.35|370.95|0
1648551270000|2022-03-29 10:54:30|373.49|371.09|373.35|370.95|373.49|371.09|373.35|370.95|0
1648551280000|2022-03-29 10:54:40|373.49|371.09|373.35|370.95|373.49|371.09|373.35|370.95|0
1648551290000|2022-03-29 10:54:50|373.49|371.09|373.42|371.02|373.49|371.09|373.42|371.02|0
1648551300000|2022-03-29 10:55:00|373.49|371.09|373.35|370.95|373.49|371.09|373.35|370.95|0
1648551310000|2022-03-29 10:55:10|373.21|370.81|373.35|370.95|373.35|370.95|373.21|370.81|0
1648551330000|2022-03-29 10:55:30|373.21|370.81|373.35|370.95|373.35|370.95|373.21|370.81|0
1648551360000|2022-03-29 10:56:00|373.28|370.88|373.28|370.88|373.28|370.88|373.28|370.88|0
1648551370000|2022-03-29 10:56:10|373.35|370.95|373.28|370.88|373.49|371.09|373.28|370.88|0
1648551380000|2022-03-29 10:56:20|373.21|370.81|373.21|370.81|373.21|370.81|373.21|370.81|0
1648551390000|2022-03-29 10:56:30|372.94|370.54|373.08|370.68|373.08|370.68|372.94|370.54|0
1648551420000|2022-03-29 10:57:00|373.21|370.81|373.21|370.81|373.21|370.81|373.21|370.81|0
1648551450000|2022-03-29 10:57:30|373.08|370.68|373.08|370.68|373.15|370.75|373.08|370.68|0
1648551460000|2022-03-29 10:57:40|373.56|371.16|373.62|371.22|373.62|371.22|373.49|371.09|0
1648551470000|2022-03-29 10:57:50|373.7|371.3|373.62|371.22|373.7|371.3|373.62|371.22|0
1648551480000|2022-03-29 10:58:00|373.7|371.3|373.7|371.3|373.76|371.36|373.7|371.3|0
1648551490000|2022-03-29 10:58:10|373.76|371.36|373.9|371.5|373.9|371.5|373.62|371.22|0
1648551510000|2022-03-29 10:58:30|373.97|371.57|373.76|371.36|373.97|371.57|373.76|371.36|0
1648551520000|2022-03-29 10:58:40|373.83|371.43|373.97|371.57|373.97|371.57|373.83|371.43|0
1648551530000|2022-03-29 10:58:50|373.9|371.5|373.9|371.5|373.9|371.5|373.9|371.5|0
1648551540000|2022-03-29 10:59:00|373.97|371.57|374.04|371.64|374.04|371.64|373.97|371.57|0
1648551550000|2022-03-29 10:59:10|374.17|371.77|374.52|372.12|374.52|372.12|374.17|371.77|0
1648551560000|2022-03-29 10:59:20|374.45|372.05|374.31|371.91|374.45|372.05|374.31|371.91|0
1648551570000|2022-03-29 10:59:30|374.17|371.77|374.17|371.77|374.17|371.77|374.17|371.77|0
1648551580000|2022-03-29 10:59:40|374.31|371.91|374.17|371.77|374.31|371.91|374.17|371.77|0
1648551590000|2022-03-29 10:59:50|374.04|371.64|373.9|371.5|374.04|371.64|373.9|371.5|0
1648551600000|2022-03-29 11:00:00|374.04|371.64|373.9|371.5|374.04|371.64|373.9|371.5|0
1648551610000|2022-03-29 11:00:10|374.04|371.64|374.04|371.64|374.04|371.64|373.97|371.57|0
1648551620000|2022-03-29 11:00:20|373.97|371.57|374.04|371.64|374.04|371.64|373.97|371.57|0
1648551630000|2022-03-29 11:00:30|374.17|371.77|374.11|371.71|374.31|371.91|374.11|371.71|0
1648551640000|2022-03-29 11:00:40|374.04|371.64|374.45|372.05|374.45|372.05|374.04|371.64|0
1648551650000|2022-03-29 11:00:50|374.31|371.91|374.17|371.77|374.45|372.05|374.17|371.77|0
1648551660000|2022-03-29 11:01:00|374.24|371.84|374.72|372.32|374.72|372.32|374.24|371.84|0
1648551670000|2022-03-29 11:01:10|374.59|372.19|374.72|372.32|374.72|372.32|374.59|372.19|0
1648551680000|2022-03-29 11:01:20|374.66|372.26|374.59|372.19|374.66|372.26|374.59|372.19|0
1648551690000|2022-03-29 11:01:30|374.45|372.05|374.59|372.19|374.66|372.26|374.45|372.05|0
1648551700000|2022-03-29 11:01:40|374.45|372.05|374.72|372.32|374.72|372.32|374.45|372.05|0
1648551710000|2022-03-29 11:01:50|374.66|372.26|374.45|372.05|374.66|372.26|374.45|372.05|0
1648551720000|2022-03-29 11:02:00|374.31|371.91|374.31|371.91|374.31|371.91|374.31|371.91|0
1648551730000|2022-03-29 11:02:10|374.24|371.84|374.31|371.91|374.31|371.91|374.24|371.84|0
1648551750000|2022-03-29 11:02:30|374.17|371.77|374.17|371.77|374.17|371.77|374.17|371.77|0
1648551760000|2022-03-29 11:02:40|374.04|371.64|373.76|371.36|374.04|371.64|373.76|371.36|0
1648551780000|2022-03-29 11:03:00|373.83|371.43|373.83|371.43|373.83|371.43|373.83|371.43|0
1648551790000|2022-03-29 11:03:10|373.9|371.5|373.76|371.36|373.9|371.5|373.76|371.36|0
1648551800000|2022-03-29 11:03:20|373.9|371.5|373.56|371.16|373.9|371.5|373.56|371.16|0
1648551810000|2022-03-29 11:03:30|373.35|370.95|373.35|370.95|373.35|370.95|373.35|370.95|0
1648551820000|2022-03-29 11:03:40|373.21|370.81|373.21|370.81|373.21|370.81|373.21|370.81|0
1648551830000|2022-03-29 11:03:50|373.28|370.88|373.42|371.02|373.42|371.02|373.28|370.88|0
1648551840000|2022-03-29 11:04:00|373.35|370.95|373.35|370.95|373.42|371.02|373.35|370.95|0
1648551850000|2022-03-29 11:04:10|373.21|370.81|373.07|370.67|373.21|370.81|373.07|370.67|0
1648551860000|2022-03-29 11:04:20|372.94|370.54|372.94|370.54|372.94|370.54|372.94|370.54|0
1648551870000|2022-03-29 11:04:30|372.8|370.4|372.8|370.4|372.8|370.4|372.8|370.4|0
1648551880000|2022-03-29 11:04:40|372.94|370.54|372.94|370.54|372.94|370.54|372.94|370.54|0
1648551900000|2022-03-29 11:05:00|372.87|370.47|372.94|370.54|373.07|370.67|372.87|370.47|0
1648551910000|2022-03-29 11:05:10|372.8|370.4|372.66|370.26|372.8|370.4|372.66|370.26|0
1648551920000|2022-03-29 11:05:20|372.52|370.12|372.8|370.4|372.8|370.4|372.52|370.12|0
1648551940000|2022-03-29 11:05:40|372.66|370.26|372.66|370.26|372.66|370.26|372.66|370.26|0
1648551950000|2022-03-29 11:05:50|372.8|370.4|372.94|370.54|372.94|370.54|372.8|370.4|0
1648551960000|2022-03-29 11:06:00|373.21|370.81|373.21|370.81|373.21|370.81|373.21|370.81|0
1648551970000|2022-03-29 11:06:10|373.07|370.67|373.07|370.67|373.14|370.74|373.07|370.67|0
1648551980000|2022-03-29 11:06:20|373.14|370.74|373.21|370.81|373.21|370.81|373.14|370.74|0
1648551990000|2022-03-29 11:06:30|373.35|370.95|373.35|370.95|373.42|371.02|373.35|370.95|0
1648552000000|2022-03-29 11:06:40|373.28|370.88|373.07|370.67|373.28|370.88|373.07|370.67|0
1648552010000|2022-03-29 11:06:50|373.01|370.61|372.93|370.53|373.07|370.67|372.93|370.53|0
1648552030000|2022-03-29 11:07:10|373.07|370.67|373.07|370.67|373.07|370.67|373.07|370.67|0
1648552040000|2022-03-29 11:07:20|372.93|370.53|372.93|370.53|372.93|370.53|372.87|370.47|0
1648552050000|2022-03-29 11:07:30|372.87|370.47|372.93|370.53|372.93|370.53|372.8|370.4|0
1648552070000|2022-03-29 11:07:50|372.8|370.4|372.93|370.53|372.93|370.53|372.8|370.4|0
1648552080000|2022-03-29 11:08:00|373.07|370.67|373.21|370.81|373.21|370.81|373.07|370.67|0
1648552090000|2022-03-29 11:08:10|373.28|370.88|373.28|370.88|373.28|370.88|373.28|370.88|0
1648552100000|2022-03-29 11:08:20|373.21|370.81|373.07|370.67|373.28|370.88|373.07|370.67|0
1648552110000|2022-03-29 11:08:30|373.01|370.61|373.01|370.61|373.07|370.67|373.01|370.61|0
1648552120000|2022-03-29 11:08:40|373.07|370.67|373.21|370.81|373.21|370.81|373.07|370.67|0
1648552130000|2022-03-29 11:08:50|373.14|370.74|373.21|370.81|373.21|370.81|373.14|370.74|0
1648552140000|2022-03-29 11:09:00|373.35|370.95|373.62|371.22|373.62|371.22|373.35|370.95|0
1648552150000|2022-03-29 11:09:10|373.76|371.36|373.35|370.95|373.76|371.36|373.35|370.95|0
1648552160000|2022-03-29 11:09:20|373.21|370.81|373.28|370.88|373.28|370.88|373.21|370.81|0
1648552170000|2022-03-29 11:09:30|373.21|370.81|373.07|370.67|373.21|370.81|373.07|370.67|0
1648552180000|2022-03-29 11:09:40|373.28|370.88|373.28|370.88|373.28|370.88|373.21|370.81|0
1648552190000|2022-03-29 11:09:50|373.21|370.81|373.35|370.95|373.35|370.95|373.21|370.81|0
1648552200000|2022-03-29 11:10:00|373.28|370.88|373.42|371.02|373.48|371.08|373.28|370.88|0
1648552210000|2022-03-29 11:10:10|373.48|371.08|373.48|371.08|373.48|371.08|373.42|371.02|0
1648552220000|2022-03-29 11:10:20|373.14|370.74|373.42|371.02|373.48|371.08|373.14|370.74|0
1648552240000|2022-03-29 11:10:40|373.35|370.95|373.35|370.95|373.35|370.95|373.21|370.81|0
1648552260000|2022-03-29 11:11:00|373.21|370.81|373.28|370.88|373.28|370.88|373.21|370.81|0
1648552270000|2022-03-29 11:11:10|373.48|371.08|373.48|371.08|373.48|371.08|373.34|370.94|0
1648552280000|2022-03-29 11:11:20|373.21|370.81|373.21|370.81|373.21|370.81|373.21|370.81|0
1648552290000|2022-03-29 11:11:30|373.07|370.67|372.8|370.4|373.07|370.67|372.8|370.4|0
1648552300000|2022-03-29 11:11:40|372.66|370.26|372.52|370.12|372.66|370.26|372.52|370.12|0
1648552310000|2022-03-29 11:11:50|372.66|370.26|372.52|370.12|372.66|370.26|372.52|370.12|0
1648552320000|2022-03-29 11:12:00|372.46|370.06|372.52|370.12|372.52|370.12|372.46|370.06|0
1648552330000|2022-03-29 11:12:10|372.38|369.98|372.52|370.12|372.52|370.12|372.38|369.98|0
1648552340000|2022-03-29 11:12:20|372.66|370.26|372.52|370.12|372.66|370.26|372.52|370.12|0
1648552350000|2022-03-29 11:12:30|372.38|369.98|372.38|369.98|372.46|370.06|372.38|369.98|0
1648552360000|2022-03-29 11:12:40|372.66|370.26|372.38|369.98|372.66|370.26|372.38|369.98|0
1648552370000|2022-03-29 11:12:50|372.25|369.85|372.25|369.85|372.38|369.98|372.25|369.85|0
1648552380000|2022-03-29 11:13:00|372.11|369.71|372.11|369.71|372.11|369.71|372.11|369.71|0
1648552390000|2022-03-29 11:13:10|371.97|369.57|371.91|369.51|371.97|369.57|371.91|369.51|0
1648552400000|2022-03-29 11:13:20|371.97|369.57|371.84|369.44|371.97|369.57|371.84|369.44|0
1648552410000|2022-03-29 11:13:30|371.97|369.57|371.84|369.44|371.97|369.57|371.84|369.44|0
1648552420000|2022-03-29 11:13:40|371.97|369.57|371.91|369.51|371.97|369.57|371.91|369.51|0
1648552430000|2022-03-29 11:13:50|371.97|369.57|371.97|369.57|371.97|369.57|371.97|369.57|0
1648552440000|2022-03-29 11:14:00|371.91|369.51|371.91|369.51|371.97|369.57|371.91|369.51|0
1648552450000|2022-03-29 11:14:10|371.84|369.44|372.11|369.71|372.11|369.71|371.84|369.44|0
1648552460000|2022-03-29 11:14:20|372.18|369.78|372.11|369.71|372.18|369.78|372.11|369.71|0
1648552470000|2022-03-29 11:14:30|372.04|369.64|371.97|369.57|372.04|369.64|371.97|369.57|0
1648552480000|2022-03-29 11:14:40|372.11|369.71|372.11|369.71|372.11|369.71|372.11|369.71|0
1648552490000|2022-03-29 11:14:50|372.18|369.78|372.32|369.92|372.32|369.92|372.18|369.78|0
1648552500000|2022-03-29 11:15:00|372.38|369.98|372.93|370.53|372.93|370.53|372.38|369.98|0
1648552510000|2022-03-29 11:15:10|372.87|370.47|372.87|370.47|372.87|370.47|372.79|370.39|0
1648552520000|2022-03-29 11:15:20|372.79|370.39|372.79|370.39|373|370.6|372.79|370.39|0
1648552530000|2022-03-29 11:15:30|372.73|370.33|372.66|370.26|372.79|370.39|372.66|370.26|0
1648552540000|2022-03-29 11:15:40|372.52|370.12|372.52|370.12|372.52|370.12|372.45|370.05|0
1648552550000|2022-03-29 11:15:50|372.59|370.19|372.66|370.26|372.66|370.26|372.59|370.19|0
1648552560000|2022-03-29 11:16:00|372.59|370.19|372.66|370.26|372.66|370.26|372.52|370.12|0
1648552570000|2022-03-29 11:16:10|372.59|370.19|372.59|370.19|372.59|370.19|372.59|370.19|0
1648552580000|2022-03-29 11:16:20|372.66|370.26|372.93|370.53|372.93|370.53|372.52|370.12|0
1648552590000|2022-03-29 11:16:30|373|370.6|373|370.6|373|370.6|373|370.6|0
1648552600000|2022-03-29 11:16:40|372.93|370.53|372.79|370.39|372.93|370.53|372.79|370.39|0
1648552610000|2022-03-29 11:16:50|372.93|370.53|372.93|370.53|373|370.6|372.93|370.53|0
1648552620000|2022-03-29 11:17:00|372.87|370.47|372.93|370.53|372.93|370.53|372.87|370.47|0
1648552640000|2022-03-29 11:17:20|372.79|370.39|372.79|370.39|372.79|370.39|372.79|370.39|0
1648552650000|2022-03-29 11:17:30|372.93|370.53|372.93|370.53|373|370.6|372.93|370.53|0
1648552660000|2022-03-29 11:17:40|373.07|370.67|373.07|370.67|373.07|370.67|373.07|370.67|0
1648552670000|2022-03-29 11:17:50|373|370.6|373.07|370.67|373.07|370.67|372.93|370.53|0
1648552680000|2022-03-29 11:18:00|372.93|370.53|372.93|370.53|372.93|370.53|372.93|370.53|0
1648552690000|2022-03-29 11:18:10|373.07|370.67|373.07|370.67|373.07|370.67|373.07|370.67|0
1648552700000|2022-03-29 11:18:20|373|370.6|373.07|370.67|373.07|370.67|373|370.6|0
1648552720000|2022-03-29 11:18:40|373.14|370.74|373.14|370.74|373.14|370.74|373.14|370.74|0
1648552730000|2022-03-29 11:18:50|373.2|370.8|373.14|370.74|373.2|370.8|373.14|370.74|0
1648552740000|2022-03-29 11:19:00|373.07|370.67|373.07|370.67|373.07|370.67|373.07|370.67|0
1648552750000|2022-03-29 11:19:10|372.93|370.53|372.93|370.53|372.93|370.53|372.93|370.53|0
1648552760000|2022-03-29 11:19:20|373.07|370.67|373.07|370.67|373.07|370.67|373.07|370.67|0
1648552770000|2022-03-29 11:19:30|373|370.6|372.93|370.53|373|370.6|372.93|370.53|0
1648552790000|2022-03-29 11:19:50|372.79|370.39|372.79|370.39|372.79|370.39|372.79|370.39|0
1648552810000|2022-03-29 11:20:10|373.2|370.8|373.34|370.94|373.48|371.08|373.2|370.8|0
1648552820000|2022-03-29 11:20:20|373.2|370.8|373.2|370.8|373.2|370.8|373.2|370.8|0
1648552830000|2022-03-29 11:20:30|373.14|370.74|373.07|370.67|373.14|370.74|373.07|370.67|0
1648552840000|2022-03-29 11:20:40|373.14|370.74|373.07|370.67|373.14|370.74|373|370.6|0
1648552850000|2022-03-29 11:20:50|373.34|370.94|373.48|371.08|373.48|371.08|373.34|370.94|0
1648552860000|2022-03-29 11:21:00|373.34|370.94|373.41|371.01|373.41|371.01|373.34|370.94|0
1648552870000|2022-03-29 11:21:10|373.48|371.08|373.55|371.15|373.55|371.15|373.48|371.08|0
1648552880000|2022-03-29 11:21:20|373.48|371.08|373.75|371.35|373.75|371.35|373.48|371.08|0
1648552900000|2022-03-29 11:21:40|373.69|371.29|373.62|371.22|373.69|371.29|373.62|371.22|0
1648552910000|2022-03-29 11:21:50|373.34|370.94|373.34|370.94|373.34|370.94|373.34|370.94|0
1648552920000|2022-03-29 11:22:00|373.48|371.08|373.34|370.94|373.48|371.08|373.34|370.94|0
1648552930000|2022-03-29 11:22:10|373.2|370.8|373.14|370.74|373.2|370.8|373.14|370.74|0
1648552940000|2022-03-29 11:22:20|373.2|370.8|373.2|370.8|373.2|370.8|373.07|370.67|0
1648552950000|2022-03-29 11:22:30|373.06|370.66|373.06|370.66|373.06|370.66|373.06|370.66|0
1648552960000|2022-03-29 11:22:40|372.92|370.52|372.92|370.52|372.99|370.59|372.92|370.52|0
1648552970000|2022-03-29 11:22:50|372.72|370.32|372.65|370.25|372.78|370.38|372.65|370.25|0
1648552980000|2022-03-29 11:23:00|372.85|370.45|372.85|370.45|372.85|370.45|372.78|370.38|0
1648552990000|2022-03-29 11:23:10|372.78|370.38|372.92|370.52|372.92|370.52|372.78|370.38|0
1648553000000|2022-03-29 11:23:20|373.2|370.8|373.2|370.8|373.2|370.8|373.2|370.8|0
1648553010000|2022-03-29 11:23:30|373.06|370.66|372.99|370.59|373.06|370.66|372.99|370.59|0
1648553020000|2022-03-29 11:23:40|373.06|370.66|372.78|370.38|373.06|370.66|372.78|370.38|0
1648553030000|2022-03-29 11:23:50|372.72|370.32|372.92|370.52|372.92|370.52|372.72|370.32|0
1648553040000|2022-03-29 11:24:00|373.06|370.66|373.06|370.66|373.06|370.66|373.06|370.66|0
1648553060000|2022-03-29 11:24:20|372.92|370.52|372.92|370.52|373.06|370.66|372.92|370.52|0
1648553070000|2022-03-29 11:24:30|372.99|370.59|372.99|370.59|372.99|370.59|372.92|370.52|0
1648553080000|2022-03-29 11:24:40|372.92|370.52|372.99|370.59|373.06|370.66|372.92|370.52|0
1648553090000|2022-03-29 11:24:50|372.92|370.52|372.85|370.45|372.92|370.52|372.85|370.45|0
1648553100000|2022-03-29 11:25:00|372.99|370.59|373.13|370.73|373.13|370.73|372.99|370.59|0
1648553110000|2022-03-29 11:25:10|373.06|370.66|372.92|370.52|373.06|370.66|372.92|370.52|0
1648553130000|2022-03-29 11:25:30|373.19|370.79|373.06|370.66|373.19|370.79|373.06|370.66|0
1648553140000|2022-03-29 11:25:40|373.19|370.79|373.27|370.87|373.27|370.87|373.19|370.79|0
1648553150000|2022-03-29 11:25:50|373.19|370.79|373.33|370.93|373.33|370.93|373.19|370.79|0
1648553160000|2022-03-29 11:26:00|373.61|371.21|373.74|371.34|373.74|371.34|373.61|371.21|0
1648553170000|2022-03-29 11:26:10|373.88|371.48|373.74|371.34|373.88|371.48|373.74|371.34|0
1648553180000|2022-03-29 11:26:20|373.61|371.21|373.47|371.07|373.61|371.21|373.47|371.07|0
1648553190000|2022-03-29 11:26:30|373.74|371.34|373.74|371.34|373.88|371.48|373.74|371.34|0
1648553200000|2022-03-29 11:26:40|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1648553210000|2022-03-29 11:26:50|373.74|371.34|374.02|371.62|374.02|371.62|373.74|371.34|0
1648553220000|2022-03-29 11:27:00|374.16|371.76|373.81|371.41|374.16|371.76|373.81|371.41|0
1648553230000|2022-03-29 11:27:10|373.74|371.34|373.88|371.48|373.88|371.48|373.74|371.34|0
1648553240000|2022-03-29 11:27:20|373.95|371.55|374.02|371.62|374.09|371.69|373.95|371.55|0
1648553250000|2022-03-29 11:27:30|373.88|371.48|373.88|371.48|374.02|371.62|373.88|371.48|0
1648553260000|2022-03-29 11:27:40|373.74|371.34|373.74|371.34|373.74|371.34|373.74|371.34|0
1648553270000|2022-03-29 11:27:50|373.81|371.41|373.88|371.48|373.88|371.48|373.81|371.41|0
1648553280000|2022-03-29 11:28:00|373.81|371.41|374.16|371.76|374.16|371.76|373.81|371.41|0
1648553290000|2022-03-29 11:28:10|374.29|371.89|374.29|371.89|374.29|371.89|374.16|371.76|0
1648553300000|2022-03-29 11:28:20|374.16|371.76|374.02|371.62|374.16|371.76|374.02|371.62|0
1648553320000|2022-03-29 11:28:40|374.16|371.76|374.29|371.89|374.57|372.17|374.16|371.76|0
1648553330000|2022-03-29 11:28:50|374.16|371.76|374.16|371.76|374.16|371.76|374.02|371.62|0
1648553340000|2022-03-29 11:29:00|374.29|371.89|374.29|371.89|374.29|371.89|374.29|371.89|0
1648553350000|2022-03-29 11:29:10|374.43|372.03|374.43|372.03|374.43|372.03|374.43|372.03|0
1648553360000|2022-03-29 11:29:20|374.57|372.17|374.57|372.17|374.57|372.17|374.57|372.17|0
1648553370000|2022-03-29 11:29:30|374.64|372.24|374.71|372.31|374.71|372.31|374.64|372.24|0
1648553380000|2022-03-29 11:29:40|374.84|372.44|374.71|372.31|374.84|372.44|374.71|372.31|0
1648553390000|2022-03-29 11:29:50|374.64|372.24|374.57|372.17|374.64|372.24|374.57|372.17|0
1648553400000|2022-03-29 11:30:00|374.71|372.31|374.57|372.17|374.71|372.31|374.57|372.17|0
1648553410000|2022-03-29 11:30:10|374.29|371.89|374.57|372.17|374.57|372.17|374.29|371.89|0
1648553420000|2022-03-29 11:30:20|374.43|372.03|374.57|372.17|374.57|372.17|374.43|372.03|0
1648553440000|2022-03-29 11:30:40|374.43|372.03|375.39|372.99|375.39|372.99|374.43|372.03|0
1648553450000|2022-03-29 11:30:50|374.78|372.38|375.12|372.72|375.26|372.86|374.78|372.38|0
1648553460000|2022-03-29 11:31:00|375.19|372.79|374.91|372.51|375.26|372.86|374.91|372.51|0
1648553470000|2022-03-29 11:31:10|374.98|372.58|375.05|372.65|375.05|372.65|374.98|372.58|0
1648553480000|2022-03-29 11:31:20|374.98|372.58|374.98|372.58|374.98|372.58|374.98|372.58|0
1648553490000|2022-03-29 11:31:30|375.12|372.72|375.26|372.86|375.26|372.86|375.12|372.72|0
1648553500000|2022-03-29 11:31:40|375.12|372.72|375.12|372.72|375.19|372.79|375.12|372.72|0
1648553510000|2022-03-29 11:31:50|375.26|372.86|375.05|372.65|375.26|372.86|374.98|372.58|0
1648553520000|2022-03-29 11:32:00|375.12|372.72|374.98|372.58|375.12|372.72|374.98|372.58|0
1648553530000|2022-03-29 11:32:10|375.19|372.79|375.26|372.86|375.26|372.86|374.98|372.58|0
1648553540000|2022-03-29 11:32:20|375.67|373.27|375.81|373.41|375.81|373.41|375.53|373.13|0
1648553550000|2022-03-29 11:32:30|375.94|373.54|375.94|373.54|375.94|373.54|375.94|373.54|0
1648553560000|2022-03-29 11:32:40|375.81|373.41|375.88|373.48|375.88|373.48|375.74|373.34|0
1648553570000|2022-03-29 11:32:50|375.94|373.54|375.53|373.13|375.94|373.54|375.53|373.13|0
1648553580000|2022-03-29 11:33:00|375.39|372.99|375.39|372.99|375.53|373.13|375.39|372.99|0
1648553590000|2022-03-29 11:33:10|375.67|373.27|375.81|373.41|375.81|373.41|375.67|373.27|0
1648553600000|2022-03-29 11:33:20|375.94|373.54|375.46|373.06|375.94|373.54|375.33|372.93|0
1648553610000|2022-03-29 11:33:30|375.53|373.13|375.53|373.13|375.53|373.13|375.53|373.13|0
1648553620000|2022-03-29 11:33:40|375.81|373.41|375.67|373.27|375.81|373.41|375.67|373.27|0
1648553630000|2022-03-29 11:33:50|375.53|373.13|375.53|373.13|375.53|373.13|375.53|373.13|0
1648553640000|2022-03-29 11:34:00|375.39|372.99|375.46|373.06|375.53|373.13|375.39|372.99|0
1648553650000|2022-03-29 11:34:10|375.53|373.13|375.46|373.06|375.53|373.13|375.46|373.06|0
1648553660000|2022-03-29 11:34:20|375.39|372.99|375.39|372.99|375.39|372.99|375.39|372.99|0
1648553670000|2022-03-29 11:34:30|375.53|373.13|375.46|373.06|375.53|373.13|375.46|373.06|0
1648553680000|2022-03-29 11:34:40|375.39|372.99|375.39|372.99|375.46|373.06|375.39|372.99|0
1648553690000|2022-03-29 11:34:50|375.53|373.13|375.46|373.06|375.53|373.13|375.46|373.06|0
1648553700000|2022-03-29 11:35:00|375.53|373.13|375.74|373.34|375.81|373.41|375.53|373.13|0
1648553710000|2022-03-29 11:35:10|375.81|373.41|375.81|373.41|375.88|373.48|375.81|373.41|0
1648553730000|2022-03-29 11:35:30|375.67|373.27|375.46|373.06|375.67|373.27|375.46|373.06|0
1648553740000|2022-03-29 11:35:40|375.25|372.85|375.12|372.72|375.25|372.85|375.12|372.72|0
1648553750000|2022-03-29 11:35:50|374.98|372.58|374.98|372.58|374.98|372.58|374.98|372.58|0
1648553760000|2022-03-29 11:36:00|375.12|372.72|375.12|372.72|375.12|372.72|375.12|372.72|0
1648553770000|2022-03-29 11:36:10|374.98|372.58|374.84|372.44|374.98|372.58|374.84|372.44|0
1648553780000|2022-03-29 11:36:20|374.98|372.58|375.12|372.72|375.12|372.72|374.98|372.58|0
1648553790000|2022-03-29 11:36:30|375.05|372.65|374.98|372.58|375.12|372.72|374.98|372.58|0
1648553800000|2022-03-29 11:36:40|374.91|372.51|374.98|372.58|374.98|372.58|374.91|372.51|0
1648553810000|2022-03-29 11:36:50|374.84|372.44|374.91|372.51|374.91|372.51|374.84|372.44|0
1648553820000|2022-03-29 11:37:00|374.84|372.44|374.29|371.89|374.98|372.58|374.29|371.89|0
1648553830000|2022-03-29 11:37:10|374.64|372.24|374.56|372.16|374.64|372.24|374.56|372.16|0
1648553840000|2022-03-29 11:37:20|374.29|371.89|374.29|371.89|374.29|371.89|374.22|371.82|0
1648553850000|2022-03-29 11:37:30|374.15|371.75|374.15|371.75|374.15|371.75|374.15|371.75|0
1648553860000|2022-03-29 11:37:40|374.22|371.82|374.15|371.75|374.22|371.82|374.15|371.75|0
1648553870000|2022-03-29 11:37:50|374.29|371.89|374.22|371.82|374.29|371.89|374.15|371.75|0
1648553880000|2022-03-29 11:38:00|374.15|371.75|374.01|371.61|374.15|371.75|374.01|371.61|0
1648553900000|2022-03-29 11:38:20|374.43|372.03|374.56|372.16|374.56|372.16|374.43|372.03|0
1648553910000|2022-03-29 11:38:30|374.43|372.03|374.29|371.89|374.43|372.03|374.29|371.89|0
1648553920000|2022-03-29 11:38:40|374.15|371.75|374.29|371.89|374.29|371.89|374.15|371.75|0
1648553930000|2022-03-29 11:38:50|374.15|371.75|373.88|371.48|374.15|371.75|373.88|371.48|0
1648553940000|2022-03-29 11:39:00|374.01|371.61|374.15|371.75|374.15|371.75|374.01|371.61|0
1648553950000|2022-03-29 11:39:10|374.09|371.69|374.01|371.61|374.09|371.69|374.01|371.61|0
1648553960000|2022-03-29 11:39:20|374.09|371.69|374.15|371.75|374.29|371.89|374.09|371.69|0
1648553970000|2022-03-29 11:39:30|374.09|371.69|374.15|371.75|374.15|371.75|374.01|371.61|0
1648553980000|2022-03-29 11:39:40|374.29|371.89|374.22|371.82|374.29|371.89|374.22|371.82|0
1648553990000|2022-03-29 11:39:50|374.29|371.89|374.36|371.96|374.43|372.03|374.29|371.89|0
1648554000000|2022-03-29 11:40:00|374.43|372.03|374.43|372.03|374.43|372.03|374.43|372.03|0
1648554010000|2022-03-29 11:40:10|374.5|372.1|374.5|372.1|374.5|372.1|374.5|372.1|0
1648554020000|2022-03-29 11:40:20|374.43|372.03|375.11|372.71|375.11|372.71|374.43|372.03|0
1648554030000|2022-03-29 11:40:30|375.19|372.79|375.19|372.79|375.25|372.85|375.19|372.79|0
1648554040000|2022-03-29 11:40:40|375.25|372.85|375.25|372.85|375.25|372.85|375.25|372.85|0
1648554050000|2022-03-29 11:40:50|375.11|372.71|374.98|372.58|375.11|372.71|374.98|372.58|0
1648554060000|2022-03-29 11:41:00|374.91|372.51|374.84|372.44|374.98|372.58|374.84|372.44|0
1648554070000|2022-03-29 11:41:10|373.33|370.93|372.44|370.04|373.6|371.2|372.44|370.04|0
1648554080000|2022-03-29 11:41:20|372.5|370.1|374.01|371.61|375.11|372.71|372.5|370.1|0
1648554090000|2022-03-29 11:41:30|374.15|371.75|372.99|370.59|374.15|371.75|372.5|370.1|0
1648554100000|2022-03-29 11:41:40|372.91|370.51|372.78|370.38|372.91|370.51|372.64|370.24|0
1648554110000|2022-03-29 11:41:50|371.68|369.28|372.23|369.83|372.23|369.83|371.61|369.21|0
1648554120000|2022-03-29 11:42:00|371.95|369.55|371.54|369.14|371.95|369.55|371.54|369.14|0
1648554130000|2022-03-29 11:42:10|371.82|369.42|371.13|368.73|371.82|369.42|371.13|368.73|0
1648554140000|2022-03-29 11:42:20|371.89|369.49|371.82|369.42|371.89|369.49|371.13|368.73|0
1648554150000|2022-03-29 11:42:30|372.23|369.83|373.74|371.34|373.74|371.34|372.23|369.83|0
1648554160000|2022-03-29 11:42:40|373.6|371.2|372.98|370.58|373.6|371.2|372.98|370.58|0
1648554170000|2022-03-29 11:42:50|372.91|370.51|372.71|370.31|372.91|370.51|372.71|370.31|0
1648554180000|2022-03-29 11:43:00|373.05|370.65|373.46|371.06|373.46|371.06|373.05|370.65|0
1648554190000|2022-03-29 11:43:10|373.33|370.93|373.53|371.13|373.53|371.13|373.05|370.65|0
1648554200000|2022-03-29 11:43:20|373.46|371.06|372.64|370.24|373.46|371.06|372.64|370.24|0
1648554210000|2022-03-29 11:43:30|372.71|370.31|372.85|370.45|372.91|370.51|372.71|370.31|0
1648554220000|2022-03-29 11:43:40|372.78|370.38|373.12|370.72|373.12|370.72|372.78|370.38|0
1648554230000|2022-03-29 11:43:50|372.36|369.96|371.13|368.73|372.36|369.96|371.13|368.73|0
1648554240000|2022-03-29 11:44:00|370.17|367.77|371.34|368.94|371.34|368.94|370.17|367.77|0
1648554250000|2022-03-29 11:44:10|371.41|369.01|371.27|368.87|371.41|369.01|371.27|368.87|0
1648554260000|2022-03-29 11:44:20|370.86|368.46|371.68|369.28|371.68|369.28|370.86|368.46|0
1648554270000|2022-03-29 11:44:30|372.02|369.62|371.68|369.28|372.09|369.69|371.68|369.28|0
1648554280000|2022-03-29 11:44:40|371.82|369.42|371.75|369.35|371.82|369.42|371.68|369.28|0
1648554290000|2022-03-29 11:44:50|371.89|369.49|372.3|369.9|372.3|369.9|371.75|369.35|0
1648554300000|2022-03-29 11:45:00|371.68|369.28|371.68|369.28|371.75|369.35|370.99|368.59|0
1648554310000|2022-03-29 11:45:10|371.75|369.35|372.23|369.83|372.23|369.83|371.75|369.35|0
1648554320000|2022-03-29 11:45:20|372.5|370.1|372.23|369.83|372.5|370.1|372.23|369.83|0
1648554330000|2022-03-29 11:45:30|370.99|368.59|371.75|369.35|371.95|369.55|370.99|368.59|0
1648554340000|2022-03-29 11:45:40|371.89|369.49|371.2|368.8|371.95|369.55|371.2|368.8|0
1648554350000|2022-03-29 11:45:50|371.13|368.73|369.9|367.5|371.2|368.8|369.9|367.5|0
1648554360000|2022-03-29 11:46:00|370.24|367.84|370.79|368.39|370.79|368.39|370.24|367.84|0
1648554370000|2022-03-29 11:46:10|370.31|367.91|371.27|368.87|371.27|368.87|370.31|367.91|0
1648554380000|2022-03-29 11:46:20|374.01|371.61|371.54|369.14|374.01|371.61|371.54|369.14|0
1648554390000|2022-03-29 11:46:30|372.16|369.76|372.3|369.9|372.57|370.17|372.16|369.76|0
1648554400000|2022-03-29 11:46:40|372.43|370.03|371.95|369.55|372.43|370.03|371.95|369.55|0
1648554410000|2022-03-29 11:46:50|371.68|369.28|371.27|368.87|371.68|369.28|371.2|368.8|0
1648554420000|2022-03-29 11:47:00|371.95|369.55|370.65|368.25|372.09|369.69|370.65|368.25|0
1648554430000|2022-03-29 11:47:10|370.93|368.53|371.13|368.73|371.13|368.73|370.93|368.53|0
1648554440000|2022-03-29 11:47:20|370.86|368.46|370.24|367.84|370.86|368.46|370.17|367.77|0
1648554450000|2022-03-29 11:47:30|370.58|368.18|370.31|367.91|370.58|368.18|370.17|367.77|0
1648554460000|2022-03-29 11:47:40|370.24|367.84|370.24|367.84|370.24|367.84|370.24|367.84|0
1648554470000|2022-03-29 11:47:50|370.72|368.32|370.79|368.39|371.13|368.73|370.72|368.32|0
1648554480000|2022-03-29 11:48:00|370.86|368.46|370.04|367.64|370.86|368.46|370.04|367.64|0
1648554490000|2022-03-29 11:48:10|369.76|367.36|369.15|366.75|369.76|367.36|369.15|366.75|0
1648554500000|2022-03-29 11:48:20|369.63|367.23|371.34|368.94|371.34|368.94|369.63|367.23|0
1648554510000|2022-03-29 11:48:30|371.4|369|370.45|368.05|371.4|369|370.45|368.05|0
1648554520000|2022-03-29 11:48:40|370.11|367.71|370.24|367.84|370.24|367.84|370.11|367.71|0
1648554530000|2022-03-29 11:48:50|370.45|368.05|369.83|367.43|370.45|368.05|369.76|367.36|0
1648554540000|2022-03-29 11:49:00|370.04|367.64|370.45|368.05|370.45|368.05|369.76|367.36|0
1648554550000|2022-03-29 11:49:10|370.17|367.77|371.95|369.55|371.95|369.55|370.17|367.77|0
1648554560000|2022-03-29 11:49:20|371.27|368.87|370.58|368.18|371.27|368.87|370.58|368.18|0
1648554570000|2022-03-29 11:49:30|370.45|368.05|370.17|367.77|370.45|368.05|370.17|367.77|0
1648554580000|2022-03-29 11:49:40|369.76|367.36|369.9|367.5|369.9|367.5|369.63|367.23|0
1648554590000|2022-03-29 11:49:50|369.97|367.57|369.76|367.36|370.04|367.64|369.76|367.36|0
1648554600000|2022-03-29 11:50:00|369.9|367.5|370.04|367.64|370.04|367.64|369.7|367.3|0
1648554610000|2022-03-29 11:50:10|370.17|367.77|369.35|366.95|370.17|367.77|368.94|366.54|0
1648554620000|2022-03-29 11:50:20|368.94|366.54|368.81|366.41|368.94|366.54|368.67|366.27|0
1648554630000|2022-03-29 11:50:30|369.35|366.95|369.08|366.68|369.49|367.09|369.08|366.68|0
1648554640000|2022-03-29 11:50:40|368.81|366.41|368.67|366.27|368.81|366.41|368.54|366.14|0
1648554650000|2022-03-29 11:50:50|368.94|366.54|368.54|366.14|368.94|366.54|368.54|366.14|0
1648554660000|2022-03-29 11:51:00|368.67|366.27|368.54|366.14|368.67|366.27|368.54|366.14|0
1648554670000|2022-03-29 11:51:10|368.74|366.34|368.54|366.14|368.74|366.34|368.54|366.14|0
1648554680000|2022-03-29 11:51:20|368.67|366.27|368.88|366.48|368.88|366.48|368.67|366.27|0
1648554690000|2022-03-29 11:51:30|368.94|366.54|368.67|366.27|369.08|366.68|368.67|366.27|0
1648554700000|2022-03-29 11:51:40|368.4|366|368.4|366|368.61|366.21|368.4|366|0
1648554710000|2022-03-29 11:51:50|368.54|366.14|368.67|366.27|368.67|366.27|368.54|366.14|0
1648554720000|2022-03-29 11:52:00|368.81|366.41|368.81|366.41|368.94|366.54|368.81|366.41|0
1648554730000|2022-03-29 11:52:10|369.08|366.68|369.49|367.09|369.49|367.09|369.08|366.68|0
1648554740000|2022-03-29 11:52:20|369.63|367.23|369.08|366.68|369.63|367.23|369.08|366.68|0
1648554750000|2022-03-29 11:52:30|369.22|366.82|368.26|365.86|369.22|366.82|368.26|365.86|0
1648554760000|2022-03-29 11:52:40|368.13|365.73|367.58|365.18|368.13|365.73|367.58|365.18|0
1648554770000|2022-03-29 11:52:50|367.04|364.64|366.9|364.5|367.04|364.64|366.9|364.5|0
1648554780000|2022-03-29 11:53:00|367.04|364.64|366.9|364.5|367.04|364.64|366.84|364.44|0
1648554790000|2022-03-29 11:53:10|367.04|364.64|366.77|364.37|367.04|364.64|366.77|364.37|0
1648554800000|2022-03-29 11:53:20|366.9|364.5|366.97|364.57|367.04|364.64|366.9|364.5|0
1648554810000|2022-03-29 11:53:30|366.9|364.5|366.77|364.37|366.9|364.5|366.77|364.37|0
1648554820000|2022-03-29 11:53:40|366.7|364.3|366.77|364.37|366.77|364.37|366.63|364.23|0
1648554830000|2022-03-29 11:53:50|366.84|364.44|366.84|364.44|366.9|364.5|366.63|364.23|0
1648554840000|2022-03-29 11:54:00|367.04|364.64|367.72|365.32|367.72|365.32|367.04|364.64|0
1648554850000|2022-03-29 11:54:10|367.79|365.39|367.92|365.52|367.92|365.52|367.79|365.39|0
1648554860000|2022-03-29 11:54:20|368.13|365.73|367.99|365.59|368.13|365.73|367.85|365.45|0
1648554870000|2022-03-29 11:54:30|367.45|365.05|367.45|365.05|367.45|365.05|367.31|364.91|0
1648554880000|2022-03-29 11:54:40|367.58|365.18|367.25|364.85|367.58|365.18|367.25|364.85|0
1648554890000|2022-03-29 11:54:50|367.04|364.64|367.72|365.32|367.72|365.32|367.04|364.64|0
1648554900000|2022-03-29 11:55:00|368.26|365.86|369.22|366.82|369.22|366.82|368.26|365.86|0
1648554910000|2022-03-29 11:55:10|369.15|366.75|368.74|366.34|369.15|366.75|368.74|366.34|0
1648554920000|2022-03-29 11:55:20|368.81|366.41|369.08|366.68|369.08|366.68|368.81|366.41|0
1648554930000|2022-03-29 11:55:30|369.15|366.75|368.94|366.54|369.15|366.75|368.94|366.54|0
1648554940000|2022-03-29 11:55:40|368.6|366.2|368.81|366.41|368.81|366.41|368.6|366.2|0
1648554950000|2022-03-29 11:55:50|368.67|366.27|368.53|366.13|368.67|366.27|368.53|366.13|0
1648554960000|2022-03-29 11:56:00|368.6|366.2|368.67|366.27|368.67|366.27|368.6|366.2|0
1648554970000|2022-03-29 11:56:10|369.01|366.61|368.88|366.48|369.08|366.68|368.88|366.48|0
1648554980000|2022-03-29 11:56:20|369.08|366.68|369.42|367.02|369.49|367.09|369.08|366.68|0
1648554990000|2022-03-29 11:56:30|369.49|367.09|369.21|366.81|369.49|367.09|369.21|366.81|0
1648555000000|2022-03-29 11:56:40|369.29|366.89|369.29|366.89|369.29|366.89|369.21|366.81|0
1648555010000|2022-03-29 11:56:50|369.35|366.95|369.9|367.5|369.9|367.5|369.35|366.95|0
1648555020000|2022-03-29 11:57:00|370.58|368.18|370.31|367.91|370.58|368.18|370.31|367.91|0
1648555030000|2022-03-29 11:57:10|370.72|368.32|370.58|368.18|370.79|368.39|370.58|368.18|0
1648555040000|2022-03-29 11:57:20|369.76|367.36|369.62|367.22|369.76|367.36|369.49|367.09|0
1648555050000|2022-03-29 11:57:30|369.69|367.29|369.83|367.43|369.97|367.57|369.69|367.29|0
1648555060000|2022-03-29 11:57:40|369.62|367.22|369.35|366.95|369.62|367.22|369.35|366.95|0
1648555070000|2022-03-29 11:57:50|369.21|366.81|369.69|367.29|369.69|367.29|369.21|366.81|0
1648555080000|2022-03-29 11:58:00|369.9|367.5|369.83|367.43|369.9|367.5|369.83|367.43|0
1648555090000|2022-03-29 11:58:10|369.62|367.22|369.49|367.09|369.9|367.5|369.49|367.09|0
1648555100000|2022-03-29 11:58:20|369.35|366.95|369.28|366.88|369.35|366.95|369.28|366.88|0
1648555110000|2022-03-29 11:58:30|369.35|366.95|369.49|367.09|369.62|367.22|369.35|366.95|0
1648555120000|2022-03-29 11:58:40|369.35|366.95|369.42|367.02|369.42|367.02|369.21|366.81|0
1648555130000|2022-03-29 11:58:50|369.35|366.95|369.01|366.61|369.35|366.95|369.01|366.61|0
1648555140000|2022-03-29 11:59:00|368.94|366.54|369.21|366.81|369.21|366.81|368.94|366.54|0
1648555150000|2022-03-29 11:59:10|369.28|366.88|369.42|367.02|369.49|367.09|369.28|366.88|0
1648555160000|2022-03-29 11:59:20|369.62|367.22|369.08|366.68|369.62|367.22|369.08|366.68|0
1648555170000|2022-03-29 11:59:30|369.15|366.75|368.8|366.4|369.15|366.75|368.8|366.4|0
1648555180000|2022-03-29 11:59:40|368.67|366.27|368.74|366.34|368.74|366.34|368.67|366.27|0
1648555190000|2022-03-29 11:59:50|368.67|366.27|368.67|366.27|368.67|366.27|368.67|366.27|0
1648555200000|2022-03-29 12:00:00|368.8|366.4|369.08|366.68|369.08|366.68|368.8|366.4|0
1648555210000|2022-03-29 12:00:10|368.94|366.54|368.67|366.27|368.94|366.54|368.47|366.07|0
1648555220000|2022-03-29 12:00:20|368.53|366.13|368.53|366.13|368.53|366.13|368.53|366.13|0
1648555230000|2022-03-29 12:00:30|368.4|366|368.53|366.13|368.53|366.13|368.4|366|0
1648555240000|2022-03-29 12:00:40|368.4|366|368.4|366|368.4|366|368.26|365.86|0
1648555250000|2022-03-29 12:00:50|368.26|365.86|368.26|365.86|368.26|365.86|368.26|365.86|0
1648555260000|2022-03-29 12:01:00|368.4|366|368.67|366.27|368.8|366.4|368.4|366|0
1648555270000|2022-03-29 12:01:10|368.94|366.54|368.94|366.54|368.94|366.54|368.94|366.54|0
1648555280000|2022-03-29 12:01:20|369.08|366.68|369.62|367.22|369.62|367.22|369.08|366.68|0
1648555290000|2022-03-29 12:01:30|369.49|367.09|369.35|366.95|369.62|367.22|369.35|366.95|0
1648555300000|2022-03-29 12:01:40|369.01|366.61|368.8|366.4|369.08|366.68|368.8|366.4|0
1648555310000|2022-03-29 12:01:50|368.67|366.27|368.06|365.66|368.67|366.27|368.06|365.66|0
1648555320000|2022-03-29 12:02:00|367.99|365.59|367.99|365.59|368.12|365.72|367.99|365.59|0
1648555330000|2022-03-29 12:02:10|368.12|365.72|367.85|365.45|368.12|365.72|367.85|365.45|0
1648555340000|2022-03-29 12:02:20|367.99|365.59|367.99|365.59|367.99|365.59|367.85|365.45|0
1648555350000|2022-03-29 12:02:30|368.06|365.66|367.85|365.45|368.06|365.66|367.85|365.45|0
1648555360000|2022-03-29 12:02:40|367.71|365.31|367.85|365.45|367.85|365.45|367.71|365.31|0
1648555370000|2022-03-29 12:02:50|367.71|365.31|367.71|365.31|367.71|365.31|367.58|365.18|0
1648555380000|2022-03-29 12:03:00|367.65|365.25|367.31|364.91|367.65|365.25|367.31|364.91|0
1648555390000|2022-03-29 12:03:10|367.44|365.04|367.17|364.77|367.44|365.04|367.17|364.77|0
1648555400000|2022-03-29 12:03:20|367.38|364.98|367.71|365.31|367.85|365.45|367.38|364.98|0
1648555410000|2022-03-29 12:03:30|367.85|365.45|368.06|365.66|368.06|365.66|367.85|365.45|0
1648555420000|2022-03-29 12:03:40|367.85|365.45|367.99|365.59|367.99|365.59|367.85|365.45|0
1648555430000|2022-03-29 12:03:50|368.12|365.72|368.26|365.86|368.26|365.86|367.99|365.59|0
1648555440000|2022-03-29 12:04:00|368.39|365.99|367.85|365.45|368.39|365.99|367.85|365.45|0
1648555450000|2022-03-29 12:04:10|367.71|365.31|367.38|364.98|367.71|365.31|367.38|364.98|0
1648555460000|2022-03-29 12:04:20|367.44|365.04|367.44|365.04|367.51|365.11|367.44|365.04|0
1648555470000|2022-03-29 12:04:30|367.31|364.91|367.58|365.18|367.58|365.18|367.31|364.91|0
1648555480000|2022-03-29 12:04:40|367.71|365.31|367.71|365.31|367.71|365.31|367.58|365.18|0
1648555490000|2022-03-29 12:04:50|367.78|365.38|367.71|365.31|367.78|365.38|367.71|365.31|0
1648555500000|2022-03-29 12:05:00|367.58|365.18|367.58|365.18|367.58|365.18|367.51|365.11|0
1648555510000|2022-03-29 12:05:10|367.44|365.04|367.71|365.31|367.71|365.31|367.44|365.04|0
1648555520000|2022-03-29 12:05:20|367.58|365.18|367.71|365.31|367.71|365.31|367.58|365.18|0
1648555530000|2022-03-29 12:05:30|367.85|365.45|367.71|365.31|367.85|365.45|367.71|365.31|0
1648555540000|2022-03-29 12:05:40|367.65|365.25|367.71|365.31|367.71|365.31|367.58|365.18|0
1648555550000|2022-03-29 12:05:50|367.58|365.18|367.44|365.04|367.58|365.18|367.44|365.04|0
1648555560000|2022-03-29 12:06:00|367.51|365.11|367.31|364.91|367.51|365.11|367.31|364.91|0
1648555570000|2022-03-29 12:06:10|367.17|364.77|367.44|365.04|367.44|365.04|367.03|364.63|0
1648555580000|2022-03-29 12:06:20|367.31|364.91|367.24|364.84|367.31|364.91|367.24|364.84|0
1648555590000|2022-03-29 12:06:30|367.17|364.77|367.03|364.63|367.17|364.77|367.03|364.63|0
1648555600000|2022-03-29 12:06:40|366.76|364.36|366.9|364.5|366.9|364.5|366.76|364.36|0
1648555610000|2022-03-29 12:06:50|366.97|364.57|366.97|364.57|366.97|364.57|366.9|364.5|0
1648555620000|2022-03-29 12:07:00|366.9|364.5|367.1|364.7|367.1|364.7|366.9|364.5|0
1648555630000|2022-03-29 12:07:10|367.03|364.63|367.17|364.77|367.31|364.91|367.03|364.63|0
1648555640000|2022-03-29 12:07:20|367.03|364.63|367.17|364.77|367.17|364.77|367.03|364.63|0
1648555650000|2022-03-29 12:07:30|367.31|364.91|367.44|365.04|367.44|365.04|367.31|364.91|0
1648555660000|2022-03-29 12:07:40|367.58|365.18|367.58|365.18|367.58|365.18|367.58|365.18|0
1648555670000|2022-03-29 12:07:50|367.71|365.31|367.71|365.31|367.71|365.31|367.65|365.25|0
1648555680000|2022-03-29 12:08:00|367.85|365.45|367.85|365.45|367.85|365.45|367.71|365.31|0
1648555690000|2022-03-29 12:08:10|367.71|365.31|367.71|365.31|367.71|365.31|367.58|365.18|0
1648555700000|2022-03-29 12:08:20|367.78|365.38|367.98|365.58|367.98|365.58|367.71|365.31|0
1648555710000|2022-03-29 12:08:30|367.85|365.45|367.78|365.38|367.85|365.45|367.78|365.38|0
1648555720000|2022-03-29 12:08:40|367.58|365.18|367.17|364.77|367.58|365.18|367.17|364.77|0
1648555730000|2022-03-29 12:08:50|367.3|364.9|367.3|364.9|367.44|365.04|367.3|364.9|0
1648555740000|2022-03-29 12:09:00|367.44|365.04|367.58|365.18|367.58|365.18|367.44|365.04|0
1648555750000|2022-03-29 12:09:10|367.71|365.31|367.85|365.45|367.85|365.45|367.71|365.31|0
1648555760000|2022-03-29 12:09:20|367.71|365.31|367.65|365.25|367.71|365.31|367.65|365.25|0
1648555770000|2022-03-29 12:09:30|367.58|365.18|367.44|365.04|367.58|365.18|367.44|365.04|0
1648555780000|2022-03-29 12:09:40|367.3|364.9|367.44|365.04|367.44|365.04|367.3|364.9|0
1648555790000|2022-03-29 12:09:50|367.3|364.9|367.44|365.04|367.44|365.04|367.3|364.9|0
1648555800000|2022-03-29 12:10:00|367.3|364.9|367.38|364.98|367.38|364.98|367.3|364.9|0
1648555810000|2022-03-29 12:10:10|367.44|365.04|367.58|365.18|367.58|365.18|367.44|365.04|0
1648555820000|2022-03-29 12:10:20|367.71|365.31|367.85|365.45|367.98|365.58|367.71|365.31|0
1648555830000|2022-03-29 12:10:30|367.78|365.38|367.71|365.31|367.78|365.38|367.71|365.31|0
1648555840000|2022-03-29 12:10:40|367.65|365.25|367.58|365.18|367.65|365.25|367.58|365.18|0
1648555850000|2022-03-29 12:10:50|367.85|365.45|367.71|365.31|367.85|365.45|367.58|365.18|0
1648555860000|2022-03-29 12:11:00|367.58|365.18|367.58|365.18|367.58|365.18|367.58|365.18|0
1648555870000|2022-03-29 12:11:10|367.65|365.25|367.44|365.04|367.65|365.25|367.44|365.04|0
1648555880000|2022-03-29 12:11:20|367.51|365.11|367.71|365.31|367.71|365.31|367.51|365.11|0
1648555890000|2022-03-29 12:11:30|367.85|365.45|367.85|365.45|367.98|365.58|367.85|365.45|0
1648555900000|2022-03-29 12:11:40|367.92|365.52|367.98|365.58|367.98|365.58|367.85|365.45|0
1648555910000|2022-03-29 12:11:50|367.85|365.45|367.85|365.45|367.98|365.58|367.85|365.45|0
1648555920000|2022-03-29 12:12:00|367.98|365.58|367.98|365.58|367.98|365.58|367.98|365.58|0
1648555930000|2022-03-29 12:12:10|368.05|365.65|367.85|365.45|368.05|365.65|367.85|365.45|0
1648555940000|2022-03-29 12:12:20|367.92|365.52|367.98|365.58|367.98|365.58|367.85|365.45|0
1648555950000|2022-03-29 12:12:30|367.85|365.45|367.85|365.45|367.98|365.58|367.85|365.45|0
1648555960000|2022-03-29 12:12:40|367.78|365.38|367.85|365.45|367.85|365.45|367.78|365.38|0
1648555970000|2022-03-29 12:12:50|367.98|365.58|368.12|365.72|368.12|365.72|367.98|365.58|0
1648555980000|2022-03-29 12:13:00|368.19|365.79|368.53|366.13|368.53|366.13|368.19|365.79|0
1648555990000|2022-03-29 12:13:10|368.66|366.26|369.34|366.94|369.34|366.94|368.66|366.26|0
1648556000000|2022-03-29 12:13:20|369.28|366.88|369.21|366.81|369.28|366.88|369.21|366.81|0
1648556010000|2022-03-29 12:13:30|369.07|366.67|369.21|366.81|369.21|366.81|369.07|366.67|0
1648556020000|2022-03-29 12:13:40|369.48|367.08|369.21|366.81|369.48|367.08|369.21|366.81|0
1648556030000|2022-03-29 12:13:50|369.34|366.94|369.48|367.08|369.48|367.08|369.34|366.94|0
1648556040000|2022-03-29 12:14:00|369.34|366.94|368.94|366.54|369.34|366.94|368.94|366.54|0
1648556050000|2022-03-29 12:14:10|368.8|366.4|369.21|366.81|369.21|366.81|368.8|366.4|0
1648556060000|2022-03-29 12:14:20|369.48|367.08|369.48|367.08|369.62|367.22|369.48|367.08|0
1648556070000|2022-03-29 12:14:30|369.34|366.94|369.34|366.94|369.48|367.08|369.34|366.94|0
1648556080000|2022-03-29 12:14:40|369.21|366.81|369.07|366.67|369.21|366.81|369.07|366.67|0
1648556090000|2022-03-29 12:14:50|369.21|366.81|369.21|366.81|369.21|366.81|369.21|366.81|0
1648556100000|2022-03-29 12:15:00|369.34|366.94|369.14|366.74|369.34|366.94|369.14|366.74|0
1648556110000|2022-03-29 12:15:10|369.21|366.81|369.34|366.94|369.34|366.94|369.07|366.67|0
1648556120000|2022-03-29 12:15:20|369.41|367.01|369.34|366.94|369.41|367.01|369.34|366.94|0
1648556130000|2022-03-29 12:15:30|369.41|367.01|369.48|367.08|369.48|367.08|369.41|367.01|0
1648556140000|2022-03-29 12:15:40|369.34|366.94|369.34|366.94|369.48|367.08|369.34|366.94|0
1648556150000|2022-03-29 12:15:50|369.14|366.74|369.21|366.81|369.21|366.81|369.14|366.74|0
1648556160000|2022-03-29 12:16:00|369.28|366.88|369.28|366.88|369.28|366.88|369.28|366.88|0
1648556170000|2022-03-29 12:16:10|369.34|366.94|369.48|367.08|369.48|367.08|369.34|366.94|0
1648556180000|2022-03-29 12:16:20|369.28|366.88|368.66|366.26|369.28|366.88|368.66|366.26|0
1648556190000|2022-03-29 12:16:30|368.53|366.13|368.32|365.92|368.53|366.13|368.25|365.85|0
1648556200000|2022-03-29 12:16:40|368.25|365.85|367.85|365.45|368.25|365.85|367.85|365.45|0
1648556210000|2022-03-29 12:16:50|367.71|365.31|367.98|365.58|368.12|365.72|367.71|365.31|0
1648556220000|2022-03-29 12:17:00|368.12|365.72|368.25|365.85|368.25|365.85|368.12|365.72|0
1648556230000|2022-03-29 12:17:10|368.12|365.72|367.92|365.52|368.12|365.72|367.92|365.52|0
1648556240000|2022-03-29 12:17:20|367.98|365.58|367.85|365.45|368.12|365.72|367.85|365.45|0
1648556250000|2022-03-29 12:17:30|367.71|365.31|367.44|365.04|367.71|365.31|367.44|365.04|0
1648556260000|2022-03-29 12:17:40|367.3|364.9|367.44|365.04|367.44|365.04|367.3|364.9|0
1648556270000|2022-03-29 12:17:50|367.57|365.17|367.57|365.17|367.57|365.17|367.51|365.11|0
1648556280000|2022-03-29 12:18:00|367.44|365.04|367.71|365.31|367.71|365.31|367.44|365.04|0
1648556290000|2022-03-29 12:18:10|367.57|365.17|367.57|365.17|367.71|365.31|367.57|365.17|0
1648556300000|2022-03-29 12:18:20|367.44|365.04|367.44|365.04|367.51|365.11|367.44|365.04|0
1648556310000|2022-03-29 12:18:30|367.57|365.17|367.71|365.31|367.71|365.31|367.57|365.17|0
1648556320000|2022-03-29 12:18:40|367.78|365.38|367.92|365.52|367.92|365.52|367.78|365.38|0
1648556330000|2022-03-29 12:18:50|367.84|365.44|367.78|365.38|367.84|365.44|367.71|365.31|0
1648556340000|2022-03-29 12:19:00|367.71|365.31|367.44|365.04|367.71|365.31|367.44|365.04|0
1648556350000|2022-03-29 12:19:10|367.57|365.17|367.57|365.17|367.57|365.17|367.57|365.17|0
1648556360000|2022-03-29 12:19:20|367.44|365.04|367.44|365.04|367.44|365.04|367.44|365.04|0
1648556370000|2022-03-29 12:19:30|367.3|364.9|367.44|365.04|367.44|365.04|367.3|364.9|0
1648556380000|2022-03-29 12:19:40|367.57|365.17|367.51|365.11|367.57|365.17|367.51|365.11|0
1648556390000|2022-03-29 12:19:50|367.57|365.17|367.64|365.24|367.71|365.31|367.57|365.17|0
1648556400000|2022-03-29 12:20:00|367.57|365.17|367.3|364.9|367.57|365.17|367.3|364.9|0
1648556410000|2022-03-29 12:20:10|366.62|364.22|367.03|364.63|367.03|364.63|366.62|364.22|0
1648556420000|2022-03-29 12:20:20|366.89|364.49|366.21|363.81|366.89|364.49|366.08|363.68|0
1648556430000|2022-03-29 12:20:30|366.08|363.68|365.88|363.48|366.08|363.68|365.88|363.48|0
1648556440000|2022-03-29 12:20:40|365.81|363.41|366.08|363.68|366.08|363.68|365.81|363.41|0
1648556450000|2022-03-29 12:20:50|366.21|363.81|366.08|363.68|366.21|363.81|366.08|363.68|0
1648556460000|2022-03-29 12:21:00|365.94|363.54|365.94|363.54|365.94|363.54|365.94|363.54|0
1648556470000|2022-03-29 12:21:10|365.81|363.41|366.08|363.68|366.08|363.68|365.81|363.41|0
1648556480000|2022-03-29 12:21:20|365.94|363.54|365.67|363.27|365.94|363.54|365.67|363.27|0
1648556490000|2022-03-29 12:21:30|365.54|363.14|365.61|363.21|365.61|363.21|365.54|363.14|0
1648556500000|2022-03-29 12:21:40|365.67|363.27|365.67|363.27|365.81|363.41|365.67|363.27|0
1648556510000|2022-03-29 12:21:50|365.47|363.07|365.54|363.14|365.54|363.14|365.47|363.07|0
1648556530000|2022-03-29 12:22:10|365.47|363.07|365.54|363.14|365.54|363.14|365.47|363.07|0
1648556540000|2022-03-29 12:22:20|365.67|363.27|365.67|363.27|365.67|363.27|365.67|363.27|0
1648556550000|2022-03-29 12:22:30|365.54|363.14|365.54|363.14|365.54|363.14|365.54|363.14|0
1648556560000|2022-03-29 12:22:40|365.4|363|365.54|363.14|365.54|363.14|365.4|363|0
1648556570000|2022-03-29 12:22:50|365.4|363|365.54|363.14|365.54|363.14|365.4|363|0
1648556580000|2022-03-29 12:23:00|365.4|363|365.4|363|365.54|363.14|365.4|363|0
1648556590000|2022-03-29 12:23:10|365.27|362.87|365.27|362.87|365.27|362.87|365.27|362.87|0
1648556600000|2022-03-29 12:23:20|365.13|362.73|364.99|362.59|365.13|362.73|364.59|362.19|0
1648556610000|2022-03-29 12:23:30|364.59|362.19|364.59|362.19|364.72|362.32|364.59|362.19|0
1648556620000|2022-03-29 12:23:40|364.72|362.32|364.72|362.32|364.72|362.32|364.72|362.32|0
1648556630000|2022-03-29 12:23:50|364.59|362.19|364.59|362.19|364.59|362.19|364.59|362.19|0
1648556640000|2022-03-29 12:24:00|364.45|362.05|363.1|360.7|364.45|362.05|363.1|360.7|0
1648556650000|2022-03-29 12:24:10|363.37|360.97|363.37|360.97|363.51|361.11|363.37|360.97|0
1648556660000|2022-03-29 12:24:20|363.24|360.84|363.1|360.7|363.31|360.91|362.97|360.57|0
1648556670000|2022-03-29 12:24:30|363.24|360.84|362.43|360.03|363.51|361.11|362.43|360.03|0
1648556680000|2022-03-29 12:24:40|362.16|359.76|362.3|359.9|362.3|359.9|362.16|359.76|0
1648556690000|2022-03-29 12:24:50|362.03|359.63|362.3|359.9|362.3|359.9|361.89|359.49|0
1648556700000|2022-03-29 12:25:00|361.76|359.36|360.55|358.15|361.76|359.36|360.55|358.15|0
1648556710000|2022-03-29 12:25:10|360.95|358.55|360.35|357.95|360.95|358.55|360.35|357.95|0
1648556720000|2022-03-29 12:25:20|359.88|357.48|359.61|357.21|359.88|357.48|359.61|357.21|0
1648556730000|2022-03-29 12:25:30|359.88|357.48|360.42|358.02|360.42|358.02|359.88|357.48|0
1648556740000|2022-03-29 12:25:40|360.68|358.28|360.68|358.28|360.68|358.28|360.55|358.15|0
1648556750000|2022-03-29 12:25:50|360.82|358.42|360.82|358.42|360.82|358.42|360.68|358.28|0
1648556760000|2022-03-29 12:26:00|361.22|358.82|361.22|358.82|361.22|358.82|361.09|358.69|0
1648556770000|2022-03-29 12:26:10|361.35|358.95|361.09|358.69|361.35|358.95|361.09|358.69|0
1648556780000|2022-03-29 12:26:20|360.95|358.55|361.35|358.95|361.35|358.95|360.95|358.55|0
1648556790000|2022-03-29 12:26:30|361.16|358.76|361.22|358.82|361.22|358.82|360.95|358.55|0
1648556800000|2022-03-29 12:26:40|361.16|358.76|360.55|358.15|361.16|358.76|360.55|358.15|0
1648556810000|2022-03-29 12:26:50|360.68|358.28|360.82|358.42|360.82|358.42|360.68|358.28|0
1648556820000|2022-03-29 12:27:00|360.28|357.88|360.82|358.42|360.82|358.42|360.28|357.88|0
1648556830000|2022-03-29 12:27:10|360.75|358.35|361.09|358.69|361.09|358.69|360.75|358.35|0
1648556840000|2022-03-29 12:27:20|361.22|358.82|361.35|358.95|361.35|358.95|361.22|358.82|0
1648556850000|2022-03-29 12:27:30|361.42|359.02|361.42|359.02|361.42|359.02|361.42|359.02|0
1648556860000|2022-03-29 12:27:40|361.56|359.16|361.49|359.09|361.62|359.22|361.49|359.09|0
1648556870000|2022-03-29 12:27:50|361.56|359.16|361.49|359.09|361.56|359.16|361.49|359.09|0
1648556880000|2022-03-29 12:28:00|361.62|359.22|361.35|358.95|361.62|359.22|361.35|358.95|0
1648556890000|2022-03-29 12:28:10|361.49|359.09|361.62|359.22|361.62|359.22|361.49|359.09|0
1648556900000|2022-03-29 12:28:20|361.49|359.09|361.62|359.22|361.62|359.22|361.49|359.09|0
1648556910000|2022-03-29 12:28:30|361.56|359.16|361.76|359.36|361.76|359.36|361.56|359.16|0
1648556920000|2022-03-29 12:28:40|361.89|359.49|361.62|359.22|361.89|359.49|361.49|359.09|0
1648556930000|2022-03-29 12:28:50|361.49|359.09|361.49|359.09|361.49|359.09|361.49|359.09|0
1648556940000|2022-03-29 12:29:00|361.35|358.95|361.02|358.62|361.35|358.95|361.02|358.62|0
1648556950000|2022-03-29 12:29:10|360.89|358.49|360.95|358.55|361.08|358.68|360.89|358.49|0
1648556960000|2022-03-29 12:29:20|361.02|358.62|360.95|358.55|361.02|358.62|360.95|358.55|0
1648556970000|2022-03-29 12:29:30|361.08|358.68|361.08|358.68|361.08|358.68|361.08|358.68|0
1648556980000|2022-03-29 12:29:40|360.95|358.55|360.41|358.01|360.95|358.55|360.41|358.01|0
1648556990000|2022-03-29 12:29:50|360.55|358.15|360.55|358.15|360.55|358.15|360.41|358.01|0
1648557000000|2022-03-29 12:30:00|360.68|358.28|361.22|358.82|361.22|358.82|360.68|358.28|0
1648557010000|2022-03-29 12:30:10|361.35|358.95|361.22|358.82|361.35|358.95|361.08|358.68|0
1648557020000|2022-03-29 12:30:20|361.35|358.95|361.62|359.22|361.62|359.22|361.35|358.95|0
1648557030000|2022-03-29 12:30:30|361.49|359.09|361.22|358.82|361.49|359.09|361.22|358.82|0
1648557040000|2022-03-29 12:30:40|361.35|358.95|361.35|358.95|361.35|358.95|361.35|358.95|0
1648557050000|2022-03-29 12:30:50|361.42|359.02|361.49|359.09|361.49|359.09|361.42|359.02|0
1648557060000|2022-03-29 12:31:00|361.35|358.95|361.22|358.82|361.35|358.95|361.22|358.82|0
1648557070000|2022-03-29 12:31:10|361.29|358.89|361.35|358.95|361.35|358.95|361.22|358.82|0
1648557080000|2022-03-29 12:31:20|361.22|358.82|361.15|358.75|361.22|358.82|361.15|358.75|0
1648557090000|2022-03-29 12:31:30|361.08|358.68|360.88|358.48|361.22|358.82|360.88|358.48|0
1648557100000|2022-03-29 12:31:40|360.95|358.55|361.49|359.09|361.49|359.09|360.95|358.55|0
1648557110000|2022-03-29 12:31:50|361.76|359.36|361.76|359.36|361.89|359.49|361.76|359.36|0
1648557120000|2022-03-29 12:32:00|361.83|359.43|362.16|359.76|362.16|359.76|361.83|359.43|0
1648557130000|2022-03-29 12:32:10|362.02|359.62|361.89|359.49|362.02|359.62|361.62|359.22|0
1648557140000|2022-03-29 12:32:20|361.76|359.36|361.49|359.09|361.76|359.36|361.35|358.95|0
1648557150000|2022-03-29 12:32:30|361.08|358.68|360.95|358.55|361.08|358.68|360.95|358.55|0
1648557160000|2022-03-29 12:32:40|361.08|358.68|361.08|358.68|361.08|358.68|360.95|358.55|0
1648557170000|2022-03-29 12:32:50|360.95|358.55|361.22|358.82|361.22|358.82|360.95|358.55|0
1648557180000|2022-03-29 12:33:00|361.29|358.89|361.08|358.68|361.35|358.95|361.08|358.68|0
1648557190000|2022-03-29 12:33:10|360.95|358.55|361.02|358.62|361.02|358.62|360.95|358.55|0
1648557200000|2022-03-29 12:33:20|361.08|358.68|361.08|358.68|361.08|358.68|360.95|358.55|0
1648557210000|2022-03-29 12:33:30|360.95|358.55|361.22|358.82|361.22|358.82|360.95|358.55|0
1648557220000|2022-03-29 12:33:40|361.35|358.95|361.75|359.35|361.75|359.35|361.35|358.95|0
1648557230000|2022-03-29 12:33:50|361.82|359.42|362.02|359.62|362.16|359.76|361.82|359.42|0
1648557240000|2022-03-29 12:34:00|362.16|359.76|362.5|360.1|362.56|360.16|362.16|359.76|0
1648557250000|2022-03-29 12:34:10|362.43|360.03|362.29|359.89|362.43|360.03|362.29|359.89|0
1648557260000|2022-03-29 12:34:20|362.16|359.76|361.49|359.09|362.16|359.76|361.49|359.09|0
1648557270000|2022-03-29 12:34:30|361.62|359.22|361.35|358.95|361.62|359.22|361.35|358.95|0
1648557280000|2022-03-29 12:34:40|361.49|359.09|361.08|358.68|361.49|359.09|361.08|358.68|0
1648557290000|2022-03-29 12:34:50|361.35|358.95|361.29|358.89|361.35|358.95|360.95|358.55|0
1648557300000|2022-03-29 12:35:00|361.35|358.95|361.22|358.82|361.35|358.95|361.22|358.82|0
1648557310000|2022-03-29 12:35:10|361.35|358.95|361.49|359.09|361.49|359.09|361.22|358.82|0
1648557320000|2022-03-29 12:35:20|361.35|358.95|361.49|359.09|361.49|359.09|361.35|358.95|0
1648557330000|2022-03-29 12:35:30|361.62|359.22|361.49|359.09|361.62|359.22|361.49|359.09|0
1648557340000|2022-03-29 12:35:40|361.35|358.95|361.35|358.95|361.35|358.95|361.35|358.95|0
1648557350000|2022-03-29 12:35:50|361.48|359.08|361.62|359.22|361.62|359.22|361.48|359.08|0
1648557360000|2022-03-29 12:36:00|361.89|359.49|361.48|359.08|361.89|359.49|361.48|359.08|0
1648557370000|2022-03-29 12:36:10|361.35|358.95|361.22|358.82|361.35|358.95|361.22|358.82|0
1648557380000|2022-03-29 12:36:20|361.35|358.95|361.48|359.08|361.48|359.08|361.35|358.95|0
1648557390000|2022-03-29 12:36:30|361.62|359.22|361.62|359.22|361.62|359.22|361.48|359.08|0
1648557400000|2022-03-29 12:36:40|361.48|359.08|361.62|359.22|361.62|359.22|361.48|359.08|0
1648557410000|2022-03-29 12:36:50|361.75|359.35|361.62|359.22|361.75|359.35|361.62|359.22|0
1648557420000|2022-03-29 12:37:00|361.48|359.08|361.48|359.08|361.48|359.08|361.42|359.02|0
1648557430000|2022-03-29 12:37:10|361.62|359.22|361.62|359.22|361.62|359.22|361.62|359.22|0
1648557440000|2022-03-29 12:37:20|361.75|359.35|362.09|359.69|362.09|359.69|361.75|359.35|0
1648557450000|2022-03-29 12:37:30|362.23|359.83|362.56|360.16|362.56|360.16|362.23|359.83|0
1648557470000|2022-03-29 12:37:50|362.83|360.43|362.83|360.43|362.83|360.43|362.69|360.29|0
1648557480000|2022-03-29 12:38:00|362.69|360.29|362.43|360.03|362.69|360.29|362.43|360.03|0
1648557490000|2022-03-29 12:38:10|362.29|359.89|362.23|359.83|362.29|359.89|362.16|359.76|0
1648557500000|2022-03-29 12:38:20|362.29|359.89|362.09|359.69|362.29|359.89|362.02|359.62|0
1648557510000|2022-03-29 12:38:30|362.02|359.62|362.23|359.83|362.23|359.83|362.02|359.62|0
1648557520000|2022-03-29 12:38:40|362.16|359.76|362.29|359.89|362.29|359.89|362.16|359.76|0
1648557530000|2022-03-29 12:38:50|362.16|359.76|362.16|359.76|362.16|359.76|362.09|359.69|0
1648557540000|2022-03-29 12:39:00|362.29|359.89|362.43|360.03|362.43|360.03|362.29|359.89|0
1648557550000|2022-03-29 12:39:10|362.29|359.89|362.16|359.76|362.29|359.89|362.16|359.76|0
1648557560000|2022-03-29 12:39:20|362.02|359.62|362.29|359.89|362.29|359.89|362.02|359.62|0
1648557570000|2022-03-29 12:39:30|362.43|360.03|362.42|360.02|362.43|360.03|362.42|360.02|0
1648557580000|2022-03-29 12:39:40|362.29|359.89|362.42|360.02|362.42|360.02|362.29|359.89|0
1648557590000|2022-03-29 12:39:50|362.29|359.89|362.49|360.09|362.49|360.09|362.29|359.89|0
1648557600000|2022-03-29 12:40:00|362.29|359.89|362.02|359.62|362.29|359.89|362.02|359.62|0
1648557610000|2022-03-29 12:40:10|362.16|359.76|362.29|359.89|362.29|359.89|362.16|359.76|0
1648557620000|2022-03-29 12:40:20|362.36|359.96|362.49|360.09|362.63|360.23|362.36|359.96|0
1648557630000|2022-03-29 12:40:30|362.29|359.89|362.56|360.16|362.56|360.16|362.29|359.89|0
1648557640000|2022-03-29 12:40:40|362.69|360.29|362.83|360.43|362.96|360.56|362.69|360.29|0
1648557650000|2022-03-29 12:40:50|362.96|360.56|362.83|360.43|362.96|360.56|362.69|360.29|0
1648557660000|2022-03-29 12:41:00|362.69|360.29|362.76|360.36|362.83|360.43|362.69|360.29|0
1648557670000|2022-03-29 12:41:10|362.83|360.43|362.96|360.56|362.96|360.56|362.83|360.43|0
1648557680000|2022-03-29 12:41:20|363.1|360.7|363.1|360.7|363.1|360.7|362.96|360.56|0
1648557690000|2022-03-29 12:41:30|363.23|360.83|363.37|360.97|363.37|360.97|363.23|360.83|0
1648557700000|2022-03-29 12:41:40|363.77|361.37|363.91|361.51|363.91|361.51|363.77|361.37|0
1648557710000|2022-03-29 12:41:50|363.64|361.24|363.84|361.44|363.84|361.44|363.64|361.24|0
1648557720000|2022-03-29 12:42:00|363.91|361.51|364.04|361.64|364.18|361.78|363.91|361.51|0
1648557730000|2022-03-29 12:42:10|363.91|361.51|363.77|361.37|363.91|361.51|363.64|361.24|0
1648557740000|2022-03-29 12:42:20|363.5|361.1|363.37|360.97|363.5|361.1|363.37|360.97|0
1648557750000|2022-03-29 12:42:30|363.23|360.83|363.1|360.7|363.23|360.83|362.96|360.56|0
1648557770000|2022-03-29 12:42:50|363.23|360.83|363.1|360.7|363.23|360.83|363.1|360.7|0
1648557780000|2022-03-29 12:43:00|363.23|360.83|363.23|360.83|363.23|360.83|363.1|360.7|0
1648557790000|2022-03-29 12:43:10|363.1|360.7|363.37|360.97|363.37|360.97|363.1|360.7|0
1648557810000|2022-03-29 12:43:30|363.23|360.83|363.1|360.7|363.23|360.83|362.96|360.56|0
1648557820000|2022-03-29 12:43:40|362.96|360.56|362.96|360.56|363.1|360.7|362.96|360.56|0
1648557830000|2022-03-29 12:43:50|363.1|360.7|363.5|361.1|363.5|361.1|363.1|360.7|0
1648557840000|2022-03-29 12:44:00|364.04|361.64|363.91|361.51|364.04|361.64|363.91|361.51|0
1648557850000|2022-03-29 12:44:10|363.77|361.37|363.64|361.24|363.77|361.37|363.64|361.24|0
1648557860000|2022-03-29 12:44:20|363.5|361.1|363.91|361.51|363.91|361.51|363.5|361.1|0
1648557870000|2022-03-29 12:44:30|364.04|361.64|364.04|361.64|364.04|361.64|364.04|361.64|0
1648557880000|2022-03-29 12:44:40|364.18|361.78|364.31|361.91|364.31|361.91|364.18|361.78|0
1648557890000|2022-03-29 12:44:50|364.18|361.78|363.91|361.51|364.18|361.78|363.91|361.51|0
1648557900000|2022-03-29 12:45:00|363.98|361.58|363.23|360.83|363.98|361.58|363.23|360.83|0
1648557910000|2022-03-29 12:45:10|362.96|360.56|362.69|360.29|362.96|360.56|362.69|360.29|0
1648557920000|2022-03-29 12:45:20|362.42|360.02|363.5|361.1|363.5|361.1|362.42|360.02|0
1648557930000|2022-03-29 12:45:30|363.23|360.83|363.1|360.7|363.23|360.83|363.1|360.7|0
1648557940000|2022-03-29 12:45:40|363.17|360.77|363.37|360.97|363.37|360.97|363.1|360.7|0
1648557950000|2022-03-29 12:45:50|363.23|360.83|363.23|360.83|363.23|360.83|363.1|360.7|0
1648557960000|2022-03-29 12:46:00|363.17|360.77|363.37|360.97|363.37|360.97|363.17|360.77|0
1648557970000|2022-03-29 12:46:10|363.5|361.1|363.5|361.1|363.77|361.37|363.5|361.1|0
1648557980000|2022-03-29 12:46:20|363.64|361.24|363.5|361.1|363.64|361.24|363.5|361.1|0
1648557990000|2022-03-29 12:46:30|363.37|360.97|363.37|360.97|363.37|360.97|363.23|360.83|0
1648558000000|2022-03-29 12:46:40|363.23|360.83|363.23|360.83|363.23|360.83|363.23|360.83|0
1648558010000|2022-03-29 12:46:50|363.37|360.97|363.23|360.83|363.37|360.97|363.23|360.83|0
1648558020000|2022-03-29 12:47:00|363.37|360.97|363.23|360.83|363.37|360.97|363.23|360.83|0
1648558030000|2022-03-29 12:47:10|363.1|360.7|363.23|360.83|363.23|360.83|363.1|360.7|0
1648558040000|2022-03-29 12:47:20|363.37|360.97|363.5|361.1|363.5|361.1|363.23|360.83|0
1648558050000|2022-03-29 12:47:30|363.23|360.83|363.23|360.83|363.23|360.83|363.23|360.83|0
1648558060000|2022-03-29 12:47:40|363.37|360.97|363.23|360.83|363.37|360.97|363.23|360.83|0
1648558070000|2022-03-29 12:47:50|363.1|360.7|363.23|360.83|363.23|360.83|363.1|360.7|0
1648558080000|2022-03-29 12:48:00|363.3|360.9|362.96|360.56|363.3|360.9|362.83|360.43|0
1648558090000|2022-03-29 12:48:10|363.36|360.96|363.5|361.1|363.5|361.1|363.23|360.83|0
1648558100000|2022-03-29 12:48:20|363.63|361.23|363.63|361.23|363.63|361.23|363.5|361.1|0
1648558110000|2022-03-29 12:48:30|363.5|361.1|363.63|361.23|363.63|361.23|363.5|361.1|0
1648558120000|2022-03-29 12:48:40|363.77|361.37|363.77|361.37|363.77|361.37|363.63|361.23|0
1648558130000|2022-03-29 12:48:50|363.63|361.23|362.96|360.56|363.63|361.23|362.96|360.56|0
1648558140000|2022-03-29 12:49:00|362.83|360.43|363.09|360.69|363.09|360.69|362.83|360.43|0
1648558150000|2022-03-29 12:49:10|363.03|360.63|363.09|360.69|363.09|360.69|362.96|360.56|0
1648558160000|2022-03-29 12:49:20|363.23|360.83|363.23|360.83|363.23|360.83|363.23|360.83|0
1648558170000|2022-03-29 12:49:30|363.09|360.69|363.23|360.83|363.23|360.83|363.09|360.69|0
1648558180000|2022-03-29 12:49:40|363.09|360.69|363.09|360.69|363.23|360.83|363.09|360.69|0
1648558190000|2022-03-29 12:49:50|363.16|360.76|363.03|360.63|363.16|360.76|363.03|360.63|0
1648558200000|2022-03-29 12:50:00|362.96|360.56|362.96|360.56|362.96|360.56|362.69|360.29|0
1648558210000|2022-03-29 12:50:10|363.23|360.83|363.36|360.96|363.36|360.96|363.23|360.83|0
1648558220000|2022-03-29 12:50:20|366.29|363.89|365.88|363.48|366.29|363.89|365.88|363.48|0
1648558230000|2022-03-29 12:50:30|362.77|360.37|362.91|360.51|362.91|360.51|362.77|360.37|0
1648558240000|2022-03-29 12:50:40|363.18|360.78|363.04|360.64|363.18|360.78|363.04|360.64|0
1648558250000|2022-03-29 12:50:50|363.18|360.78|363.45|361.05|363.45|361.05|363.18|360.78|0
1648558260000|2022-03-29 12:51:00|363.31|360.91|363.31|360.91|363.31|360.91|363.31|360.91|0
1648558270000|2022-03-29 12:51:10|363.04|360.64|363.11|360.71|363.11|360.71|363.04|360.64|0
1648558280000|2022-03-29 12:51:20|363.18|360.78|363.04|360.64|363.18|360.78|363.04|360.64|0
1648558290000|2022-03-29 12:51:30|363.11|360.71|362.91|360.51|363.11|360.71|362.91|360.51|0
1648558300000|2022-03-29 12:51:40|362.77|360.37|362.77|360.37|362.77|360.37|362.77|360.37|0
1648558310000|2022-03-29 12:51:50|362.64|360.24|362.5|360.1|362.64|360.24|362.5|360.1|0
1648558320000|2022-03-29 12:52:00|362.37|359.97|362.23|359.83|362.44|360.04|362.23|359.83|0
1648558330000|2022-03-29 12:52:10|362.1|359.7|362.23|359.83|362.23|359.83|362.1|359.7|0
1648558340000|2022-03-29 12:52:20|362.37|359.97|362.77|360.37|362.77|360.37|362.37|359.97|0
1648558350000|2022-03-29 12:52:30|362.64|360.24|362.5|360.1|362.64|360.24|362.5|360.1|0
1648558360000|2022-03-29 12:52:40|362.23|359.83|362.1|359.7|362.23|359.83|362.1|359.7|0
1648558370000|2022-03-29 12:52:50|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1648558380000|2022-03-29 12:53:00|362.1|359.7|361.96|359.56|362.17|359.77|361.96|359.56|0
1648558390000|2022-03-29 12:53:10|361.9|359.5|361.69|359.29|361.96|359.56|361.69|359.29|0
1648558400000|2022-03-29 12:53:20|361.56|359.16|361.56|359.16|361.56|359.16|361.56|359.16|0
1648558410000|2022-03-29 12:53:30|361.69|359.29|361.63|359.23|361.69|359.29|361.63|359.23|0
1648558420000|2022-03-29 12:53:40|361.69|359.29|361.56|359.16|361.69|359.29|361.56|359.16|0
1648558430000|2022-03-29 12:53:50|361.43|359.03|361.29|358.89|361.43|359.03|361.29|358.89|0
1648558440000|2022-03-29 12:54:00|361.23|358.83|361.29|358.89|361.29|358.89|361.23|358.83|0
1648558450000|2022-03-29 12:54:10|361.36|358.96|361.43|359.03|361.43|359.03|361.36|358.96|0
1648558460000|2022-03-29 12:54:20|361.36|358.96|361.43|359.03|361.43|359.03|361.36|358.96|0
1648558470000|2022-03-29 12:54:30|361.29|358.89|361.16|358.76|361.29|358.89|361.16|358.76|0
1648558480000|2022-03-29 12:54:40|361.29|358.89|361.56|359.16|361.56|359.16|361.29|358.89|0
1648558490000|2022-03-29 12:54:50|361.43|359.03|361.56|359.16|361.56|359.16|361.43|359.03|0
1648558500000|2022-03-29 12:55:00|361.43|359.03|361.16|358.76|361.43|359.03|361.16|358.76|0
1648558510000|2022-03-29 12:55:10|361.29|358.89|361.16|358.76|361.29|358.89|361.16|358.76|0
1648558520000|2022-03-29 12:55:20|361.02|358.62|361.16|358.76|361.16|358.76|361.02|358.62|0
1648558530000|2022-03-29 12:55:30|361.02|358.62|361.02|358.62|361.29|358.89|361.02|358.62|0
1648558540000|2022-03-29 12:55:40|361.29|358.89|361.29|358.89|361.29|358.89|361.29|358.89|0
1648558550000|2022-03-29 12:55:50|361.43|359.03|361.43|359.03|361.43|359.03|361.29|358.89|0
1648558560000|2022-03-29 12:56:00|361.56|359.16|361.56|359.16|361.63|359.23|361.56|359.16|0
1648558570000|2022-03-29 12:56:10|361.69|359.29|361.83|359.43|361.83|359.43|361.69|359.29|0
1648558580000|2022-03-29 12:56:20|361.76|359.36|361.76|359.36|361.76|359.36|361.76|359.36|0
1648558590000|2022-03-29 12:56:30|361.83|359.43|361.69|359.29|361.83|359.43|361.69|359.29|0
1648558600000|2022-03-29 12:56:40|361.56|359.16|361.56|359.16|361.69|359.29|361.56|359.16|0
1648558610000|2022-03-29 12:56:50|361.42|359.02|361.56|359.16|361.56|359.16|361.42|359.02|0
1648558620000|2022-03-29 12:57:00|361.69|359.29|361.69|359.29|361.83|359.43|361.69|359.29|0
1648558630000|2022-03-29 12:57:10|361.83|359.43|361.83|359.43|361.83|359.43|361.83|359.43|0
1648558650000|2022-03-29 12:57:30|361.69|359.29|361.83|359.43|361.83|359.43|361.69|359.29|0
1648558660000|2022-03-29 12:57:40|361.9|359.5|361.9|359.5|361.9|359.5|361.9|359.5|0
1648558670000|2022-03-29 12:57:50|361.96|359.56|362.23|359.83|362.23|359.83|361.96|359.56|0
1648558680000|2022-03-29 12:58:00|362.1|359.7|362.23|359.83|362.23|359.83|362.1|359.7|0
1648558690000|2022-03-29 12:58:10|362.1|359.7|361.83|359.43|362.1|359.7|361.83|359.43|0
1648558700000|2022-03-29 12:58:20|361.96|359.56|361.96|359.56|361.96|359.56|361.96|359.56|0
1648558710000|2022-03-29 12:58:30|361.83|359.43|361.83|359.43|361.96|359.56|361.83|359.43|0
1648558720000|2022-03-29 12:58:40|361.69|359.29|361.42|359.02|361.69|359.29|361.42|359.02|0
1648558730000|2022-03-29 12:58:50|361.69|359.29|361.69|359.29|361.69|359.29|361.69|359.29|0
1648558740000|2022-03-29 12:59:00|361.56|359.16|361.69|359.29|361.69|359.29|361.56|359.16|0
1648558750000|2022-03-29 12:59:10|361.83|359.43|361.83|359.43|361.83|359.43|361.69|359.29|0
1648558760000|2022-03-29 12:59:20|361.96|359.56|361.69|359.29|361.96|359.56|361.69|359.29|0
1648558770000|2022-03-29 12:59:30|361.83|359.43|361.83|359.43|361.83|359.43|361.83|359.43|0
1648558780000|2022-03-29 12:59:40|361.69|359.29|361.69|359.29|361.83|359.43|361.69|359.29|0
1648558790000|2022-03-29 12:59:50|361.56|359.16|361.69|359.29|361.69|359.29|361.56|359.16|0
1648558800000|2022-03-29 13:00:00|361.29|358.89|361.69|359.29|361.69|359.29|361.29|358.89|0
1648558810000|2022-03-29 13:00:10|361.56|359.16|361.56|359.16|361.56|359.16|361.42|359.02|0
1648558830000|2022-03-29 13:00:30|361.69|359.29|362.37|359.97|362.37|359.97|361.63|359.23|0
1648558840000|2022-03-29 13:00:40|362.5|360.1|362.77|360.37|362.77|360.37|362.5|360.1|0
1648558850000|2022-03-29 13:00:50|362.63|360.23|362.63|360.23|362.63|360.23|362.63|360.23|0
1648558860000|2022-03-29 13:01:00|362.84|360.44|363.11|360.71|363.11|360.71|362.84|360.44|0
1648558870000|2022-03-29 13:01:10|363.44|361.04|363.04|360.64|363.44|361.04|363.04|360.64|0
1648558880000|2022-03-29 13:01:20|362.9|360.5|363.44|361.04|363.44|361.04|362.9|360.5|0
1648558890000|2022-03-29 13:01:30|363.58|361.18|363.31|360.91|363.58|361.18|363.31|360.91|0
1648558900000|2022-03-29 13:01:40|363.44|361.04|363.44|361.04|363.44|361.04|363.31|360.91|0
1648558910000|2022-03-29 13:01:50|363.58|361.18|363.38|360.98|363.58|361.18|363.31|360.91|0
1648558920000|2022-03-29 13:02:00|363.44|361.04|363.44|361.04|363.58|361.18|363.44|361.04|0
1648558930000|2022-03-29 13:02:10|363.31|360.91|363.44|361.04|363.58|361.18|363.31|360.91|0
1648558940000|2022-03-29 13:02:20|363.51|361.11|363.44|361.04|363.51|361.11|363.44|361.04|0
1648558950000|2022-03-29 13:02:30|362.9|360.5|362.9|360.5|362.9|360.5|362.9|360.5|0
1648558970000|2022-03-29 13:02:50|362.63|360.23|362.5|360.1|362.63|360.23|362.5|360.1|0
1648558980000|2022-03-29 13:03:00|362.63|360.23|362.36|359.96|362.63|360.23|362.36|359.96|0
1648558990000|2022-03-29 13:03:10|362.5|360.1|362.77|360.37|362.77|360.37|362.5|360.1|0
1648559000000|2022-03-29 13:03:20|362.9|360.5|362.5|360.1|362.9|360.5|362.5|360.1|0
1648559010000|2022-03-29 13:03:30|362.63|360.23|362.5|360.1|362.63|360.23|362.5|360.1|0
1648559020000|2022-03-29 13:03:40|362.63|360.23|363.04|360.64|363.04|360.64|362.63|360.23|0
1648559030000|2022-03-29 13:03:50|362.77|360.37|362.77|360.37|362.77|360.37|362.77|360.37|0
1648559040000|2022-03-29 13:04:00|362.63|360.23|362.5|360.1|362.63|360.23|362.5|360.1|0
1648559050000|2022-03-29 13:04:10|362.36|359.96|362.3|359.9|362.36|359.96|362.3|359.9|0
1648559060000|2022-03-29 13:04:20|362.36|359.96|362.23|359.83|362.36|359.96|362.23|359.83|0
1648559070000|2022-03-29 13:04:30|362.09|359.69|362.03|359.63|362.09|359.69|362.03|359.63|0
1648559080000|2022-03-29 13:04:40|361.96|359.56|362.09|359.69|362.09|359.69|361.96|359.56|0
1648559090000|2022-03-29 13:04:50|361.96|359.56|361.83|359.43|361.96|359.56|361.83|359.43|0
1648559100000|2022-03-29 13:05:00|361.82|359.42|361.42|359.02|361.82|359.42|361.42|359.02|0
1648559110000|2022-03-29 13:05:10|361.29|358.89|361.56|359.16|361.56|359.16|361.29|358.89|0
1648559130000|2022-03-29 13:05:30|361.69|359.29|361.69|359.29|361.69|359.29|361.56|359.16|0
1648559140000|2022-03-29 13:05:40|361.56|359.16|361.29|358.89|361.56|359.16|361.29|358.89|0
1648559150000|2022-03-29 13:05:50|361.42|359.02|361.42|359.02|361.42|359.02|361.42|359.02|0
1648559160000|2022-03-29 13:06:00|361.56|359.16|361.56|359.16|361.56|359.16|361.42|359.02|0
1648559170000|2022-03-29 13:06:10|361.69|359.29|361.56|359.16|361.69|359.29|361.56|359.16|0
1648559180000|2022-03-29 13:06:20|361.69|359.29|361.63|359.23|361.69|359.29|361.63|359.23|0
1648559190000|2022-03-29 13:06:30|361.56|359.16|361.69|359.29|361.82|359.42|361.56|359.16|0
1648559200000|2022-03-29 13:06:40|361.56|359.16|361.69|359.29|361.69|359.29|361.56|359.16|0
1648559210000|2022-03-29 13:06:50|361.82|359.42|361.82|359.42|361.96|359.56|361.82|359.42|0
1648559220000|2022-03-29 13:07:00|361.69|359.29|361.56|359.16|361.69|359.29|361.56|359.16|0
1648559240000|2022-03-29 13:07:20|361.69|359.29|361.69|359.29|361.69|359.29|361.69|359.29|0
1648559260000|2022-03-29 13:07:40|361.42|359.02|361.55|359.15|361.55|359.15|361.42|359.02|0
1648559270000|2022-03-29 13:07:50|361.82|359.42|362.23|359.83|362.23|359.83|361.82|359.42|0
1648559280000|2022-03-29 13:08:00|362.09|359.69|361.96|359.56|362.09|359.69|361.96|359.56|0
1648559290000|2022-03-29 13:08:10|361.82|359.42|361.96|359.56|361.96|359.56|361.82|359.42|0
1648559300000|2022-03-29 13:08:20|361.82|359.42|361.96|359.56|361.96|359.56|361.82|359.42|0
1648559310000|2022-03-29 13:08:30|361.69|359.29|361.29|358.89|361.69|359.29|361.29|358.89|0
1648559320000|2022-03-29 13:08:40|361.42|359.02|361.42|359.02|361.55|359.15|361.42|359.02|0
1648559330000|2022-03-29 13:08:50|361.69|359.29|361.69|359.29|361.69|359.29|361.69|359.29|0
1648559350000|2022-03-29 13:09:10|361.55|359.15|361.55|359.15|361.55|359.15|361.55|359.15|0
1648559380000|2022-03-29 13:09:40|361.62|359.22|361.69|359.29|361.69|359.29|361.62|359.22|0
1648559390000|2022-03-29 13:09:50|361.76|359.36|361.69|359.29|361.76|359.36|361.69|359.29|0
1648559400000|2022-03-29 13:10:00|361.55|359.15|361.55|359.15|361.55|359.15|361.55|359.15|0
1648559410000|2022-03-29 13:10:10|361.69|359.29|361.69|359.29|361.69|359.29|361.69|359.29|0
1648559420000|2022-03-29 13:10:20|361.82|359.42|361.82|359.42|361.82|359.42|361.82|359.42|0
1648559430000|2022-03-29 13:10:30|361.96|359.56|361.96|359.56|361.96|359.56|361.82|359.42|0
1648559440000|2022-03-29 13:10:40|362.09|359.69|362.09|359.69|362.09|359.69|362.09|359.69|0
1648559450000|2022-03-29 13:10:50|362.23|359.83|361.96|359.56|362.23|359.83|361.96|359.56|0
1648559460000|2022-03-29 13:11:00|362.03|359.63|362.09|359.69|362.09|359.69|361.69|359.29|0
1648559470000|2022-03-29 13:11:10|361.96|359.56|361.82|359.42|361.96|359.56|361.69|359.29|0
1648559480000|2022-03-29 13:11:20|361.96|359.56|361.82|359.42|361.96|359.56|361.82|359.42|0
1648559490000|2022-03-29 13:11:30|361.69|359.29|361.55|359.15|361.69|359.29|361.55|359.15|0
1648559500000|2022-03-29 13:11:40|361.42|359.02|361.55|359.15|361.55|359.15|361.42|359.02|0
1648559510000|2022-03-29 13:11:50|361.62|359.22|361.55|359.15|361.62|359.22|361.55|359.15|0
1648559520000|2022-03-29 13:12:00|361.62|359.22|361.69|359.29|361.69|359.29|361.62|359.22|0
1648559530000|2022-03-29 13:12:10|361.55|359.15|361.42|359.02|361.55|359.15|361.42|359.02|0
1648559540000|2022-03-29 13:12:20|361.49|359.09|361.49|359.09|361.49|359.09|361.49|359.09|0
1648559550000|2022-03-29 13:12:30|361.55|359.15|361.42|359.02|361.55|359.15|361.42|359.02|0
1648559560000|2022-03-29 13:12:40|361.55|359.15|361.55|359.15|361.55|359.15|361.55|359.15|0
1648559570000|2022-03-29 13:12:50|361.69|359.29|361.69|359.29|361.69|359.29|361.55|359.15|0
1648559580000|2022-03-29 13:13:00|361.42|359.02|361.42|359.02|361.42|359.02|361.42|359.02|0
1648559590000|2022-03-29 13:13:10|361.28|358.88|361.28|358.88|361.28|358.88|361.28|358.88|0
1648559600000|2022-03-29 13:13:20|361.15|358.75|361.02|358.62|361.15|358.75|361.02|358.62|0
1648559610000|2022-03-29 13:13:30|360.88|358.48|360.82|358.42|360.88|358.48|360.82|358.42|0
1648559620000|2022-03-29 13:13:40|360.88|358.48|360.88|358.48|361.02|358.62|360.88|358.48|0
1648559630000|2022-03-29 13:13:50|361.15|358.75|361.22|358.82|361.22|358.82|361.15|358.75|0
1648559640000|2022-03-29 13:14:00|361.28|358.88|360.75|358.35|361.28|358.88|360.75|358.35|0
1648559650000|2022-03-29 13:14:10|360.82|358.42|360.75|358.35|360.82|358.42|360.75|358.35|0
1648559660000|2022-03-29 13:14:20|360.68|358.28|360.48|358.08|360.68|358.28|360.34|357.94|0
1648559680000|2022-03-29 13:14:40|360.61|358.21|360.48|358.08|360.61|358.21|360.48|358.08|0
1648559690000|2022-03-29 13:14:50|360.34|357.94|360.34|357.94|360.34|357.94|360.34|357.94|0
1648559700000|2022-03-29 13:15:00|360.21|357.81|360.61|358.21|360.61|358.21|360.21|357.81|0
1648559710000|2022-03-29 13:15:10|360.75|358.35|360.48|358.08|360.75|358.35|360.34|357.94|0
1648559720000|2022-03-29 13:15:20|360.61|358.21|360.75|358.35|360.88|358.48|360.61|358.21|0
1648559730000|2022-03-29 13:15:30|360.48|358.08|360.61|358.21|360.75|358.35|360.48|358.08|0
1648559740000|2022-03-29 13:15:40|360.75|358.35|360.88|358.48|360.88|358.48|360.75|358.35|0
1648559750000|2022-03-29 13:15:50|361.01|358.61|361.01|358.61|361.01|358.61|360.88|358.48|0
1648559760000|2022-03-29 13:16:00|360.88|358.48|361.01|358.61|361.01|358.61|360.88|358.48|0
1648559770000|2022-03-29 13:16:10|361.15|358.75|361.01|358.61|361.15|358.75|361.01|358.61|0
1648559780000|2022-03-29 13:16:20|361.15|358.75|361.01|358.61|361.15|358.75|361.01|358.61|0
1648559790000|2022-03-29 13:16:30|361.15|358.75|361.15|358.75|361.15|358.75|361.15|358.75|0
1648559810000|2022-03-29 13:16:50|361.01|358.61|360.88|358.48|361.01|358.61|360.88|358.48|0
1648559820000|2022-03-29 13:17:00|361.15|358.75|361.15|358.75|361.15|358.75|361.01|358.61|0
1648559830000|2022-03-29 13:17:10|361.01|358.61|361.01|358.61|361.01|358.61|361.01|358.61|0
1648559840000|2022-03-29 13:17:20|361.15|358.75|361.01|358.61|361.15|358.75|361.01|358.61|0
1648559850000|2022-03-29 13:17:30|360.88|358.48|360.88|358.48|360.88|358.48|360.75|358.35|0
1648559860000|2022-03-29 13:17:40|360.75|358.35|361.01|358.61|361.01|358.61|360.75|358.35|0
1648559870000|2022-03-29 13:17:50|361.08|358.68|361.01|358.61|361.08|358.68|361.01|358.61|0
1648559880000|2022-03-29 13:18:00|361.15|358.75|361.01|358.61|361.15|358.75|360.88|358.48|0
1648559890000|2022-03-29 13:18:10|361.15|358.75|361.28|358.88|361.42|359.02|361.15|358.75|0
1648559900000|2022-03-29 13:18:20|361.15|358.75|361.28|358.88|361.28|358.88|361.15|358.75|0
1648559910000|2022-03-29 13:18:30|361.15|358.75|361.28|358.88|361.42|359.02|361.15|358.75|0
1648559940000|2022-03-29 13:19:00|361.15|358.75|361.15|358.75|361.15|358.75|361.15|358.75|0
1648559950000|2022-03-29 13:19:10|361.28|358.88|361.42|359.02|361.42|359.02|361.28|358.88|0
1648559960000|2022-03-29 13:19:20|361.15|358.75|361.15|358.75|361.15|358.75|361.01|358.61|0
1648559970000|2022-03-29 13:19:30|361.01|358.61|361.01|358.61|361.01|358.61|361.01|358.61|0
1648559980000|2022-03-29 13:19:40|361.15|358.75|361.15|358.75|361.15|358.75|361.15|358.75|0
1648559990000|2022-03-29 13:19:50|361.01|358.61|360.88|358.48|361.01|358.61|360.88|358.48|0
1648560000000|2022-03-29 13:20:00|360.74|358.34|360.74|358.34|360.74|358.34|360.74|358.34|0
1648560010000|2022-03-29 13:20:10|360.88|358.48|361.28|358.88|361.28|358.88|360.88|358.48|0
1648560020000|2022-03-29 13:20:20|361.42|359.02|361.15|358.75|361.42|359.02|361.15|358.75|0
1648560030000|2022-03-29 13:20:30|360.88|358.48|360.61|358.21|360.88|358.48|360.61|358.21|0
1648560040000|2022-03-29 13:20:40|360.48|358.08|360.88|358.48|360.88|358.48|360.48|358.08|0
1648560050000|2022-03-29 13:20:50|361.01|358.61|361.15|358.75|361.15|358.75|361.01|358.61|0
1648560060000|2022-03-29 13:21:00|361.01|358.61|361.28|358.88|361.28|358.88|361.01|358.61|0
1648560070000|2022-03-29 13:21:10|361.42|359.02|361.42|359.02|361.42|359.02|361.42|359.02|0
1648560080000|2022-03-29 13:21:20|361.55|359.15|361.42|359.02|361.55|359.15|361.42|359.02|0
1648560090000|2022-03-29 13:21:30|361.28|358.88|361.15|358.75|361.28|358.88|361.15|358.75|0
1648560100000|2022-03-29 13:21:40|361.22|358.82|361.28|358.88|361.28|358.88|361.22|358.82|0
1648560110000|2022-03-29 13:21:50|361.42|359.02|361.42|359.02|361.42|359.02|361.42|359.02|0
1648560120000|2022-03-29 13:22:00|361.28|358.88|361.15|358.75|361.42|359.02|361.15|358.75|0
1648560140000|2022-03-29 13:22:20|361.28|358.88|361.28|358.88|361.28|358.88|361.28|358.88|0
1648560150000|2022-03-29 13:22:30|361.15|358.75|361.01|358.61|361.15|358.75|361.01|358.61|0
1648560160000|2022-03-29 13:22:40|361.15|358.75|361.15|358.75|361.15|358.75|361.15|358.75|0
1648560170000|2022-03-29 13:22:50|361.28|358.88|361.41|359.01|361.41|359.01|361.28|358.88|0
1648560180000|2022-03-29 13:23:00|361.28|358.88|361.01|358.61|361.41|359.01|361.01|358.61|0
1648560190000|2022-03-29 13:23:10|361.22|358.82|361.15|358.75|361.22|358.82|361.15|358.75|0
1648560200000|2022-03-29 13:23:20|361.08|358.68|361.15|358.75|361.15|358.75|361.08|358.68|0
1648560210000|2022-03-29 13:23:30|361.01|358.61|361.01|358.61|361.01|358.61|361.01|358.61|0
1648560220000|2022-03-29 13:23:40|361.15|358.75|361.01|358.61|361.15|358.75|361.01|358.61|0
1648560230000|2022-03-29 13:23:50|361.15|358.75|361.01|358.61|361.15|358.75|360.95|358.55|0
1648560240000|2022-03-29 13:24:00|360.88|358.48|360.88|358.48|360.88|358.48|360.88|358.48|0
1648560250000|2022-03-29 13:24:10|360.81|358.41|360.74|358.34|360.88|358.48|360.74|358.34|0
1648560260000|2022-03-29 13:24:20|360.81|358.41|360.81|358.41|360.88|358.48|360.74|358.34|0
1648560270000|2022-03-29 13:24:30|360.88|358.48|360.88|358.48|360.88|358.48|360.88|358.48|0
1648560280000|2022-03-29 13:24:40|360.74|358.34|360.88|358.48|360.88|358.48|360.74|358.34|0
1648560290000|2022-03-29 13:24:50|360.81|358.41|360.88|358.48|360.88|358.48|360.81|358.41|0
1648560300000|2022-03-29 13:25:00|360.74|358.34|360.61|358.21|360.74|358.34|360.61|358.21|0
1648560310000|2022-03-29 13:25:10|360.74|358.34|360.88|358.48|360.88|358.48|360.74|358.34|0
1648560330000|2022-03-29 13:25:30|360.74|358.34|361.01|358.61|361.01|358.61|360.74|358.34|0
1648560340000|2022-03-29 13:25:40|361.14|358.74|361.28|358.88|361.28|358.88|361.14|358.74|0
1648560350000|2022-03-29 13:25:50|361.41|359.01|361.14|358.74|361.41|359.01|361.14|358.74|0
1648560360000|2022-03-29 13:26:00|361.01|358.61|361.28|358.88|361.28|358.88|361.01|358.61|0
1648560370000|2022-03-29 13:26:10|361.21|358.81|361.14|358.74|361.21|358.81|361.14|358.74|0
1648560380000|2022-03-29 13:26:20|361.21|358.81|361.41|359.01|361.41|359.01|361.21|358.81|0
1648560390000|2022-03-29 13:26:30|361.28|358.88|361.28|358.88|361.28|358.88|361.28|358.88|0
1648560400000|2022-03-29 13:26:40|361.14|358.74|361.01|358.61|361.14|358.74|361.01|358.61|0
1648560410000|2022-03-29 13:26:50|360.95|358.55|361.01|358.61|361.01|358.61|360.95|358.55|0
1648560420000|2022-03-29 13:27:00|360.88|358.48|360.47|358.07|360.88|358.48|360.47|358.07|0
1648560430000|2022-03-29 13:27:10|360.34|357.94|359.8|357.4|360.34|357.94|359.8|357.4|0
1648560440000|2022-03-29 13:27:20|359.94|357.54|360.34|357.94|360.41|358.01|359.94|357.54|0
1648560450000|2022-03-29 13:27:30|360.47|358.07|360.34|357.94|360.47|358.07|360.34|357.94|0
1648560460000|2022-03-29 13:27:40|360.47|358.07|360.47|358.07|360.47|358.07|360.34|357.94|0
1648560470000|2022-03-29 13:27:50|360.74|358.34|360.74|358.34|360.81|358.41|360.74|358.34|0
1648560480000|2022-03-29 13:28:00|360.88|358.48|361.55|359.15|361.55|359.15|360.88|358.48|0
1648560490000|2022-03-29 13:28:10|361.41|359.01|361.55|359.15|361.68|359.28|361.41|359.01|0
1648560500000|2022-03-29 13:28:20|361.28|358.88|361.55|359.15|361.55|359.15|361.28|358.88|0
1648560510000|2022-03-29 13:28:30|361.68|359.28|361.68|359.28|361.68|359.28|361.55|359.15|0
1648560520000|2022-03-29 13:28:40|361.82|359.42|361.82|359.42|361.82|359.42|361.82|359.42|0
1648560530000|2022-03-29 13:28:50|361.68|359.28|361.82|359.42|361.82|359.42|361.68|359.28|0
1648560540000|2022-03-29 13:29:00|361.68|359.28|361.14|358.74|361.68|359.28|361.14|358.74|0
1648560550000|2022-03-29 13:29:10|360.34|357.94|360.74|358.34|360.74|358.34|360.34|357.94|0
1648560560000|2022-03-29 13:29:20|361.14|358.74|361.14|358.74|361.14|358.74|361.01|358.61|0
1648560570000|2022-03-29 13:29:30|360.74|358.34|360.34|357.94|360.74|358.34|360.34|357.94|0
1648560580000|2022-03-29 13:29:40|360.2|357.8|360.54|358.14|360.54|358.14|360.2|357.8|0
1648560590000|2022-03-29 13:29:50|360.74|358.34|359.8|357.4|360.74|358.34|359.8|357.4|0
1648560600000|2022-03-29 13:30:00|359.67|357.27|359.8|357.4|359.8|357.4|359.4|357|0
1648560610000|2022-03-29 13:30:10|360.61|358.21|361.01|358.61|361.01|358.61|360.61|358.21|0
1648560620000|2022-03-29 13:30:20|361.41|359.01|359.27|356.87|361.41|359.01|359.27|356.87|0
1648560630000|2022-03-29 13:30:30|359.13|356.73|360.34|357.94|360.34|357.94|359.13|356.73|0
1648560640000|2022-03-29 13:30:40|359.67|357.27|359|356.6|359.94|357.54|359|356.6|0
1648560650000|2022-03-29 13:30:50|359.4|357|358.6|356.2|359.4|357|358.6|356.2|0
1648560660000|2022-03-29 13:31:00|358.46|356.06|357.66|355.26|358.46|356.06|357.66|355.26|0
1648560670000|2022-03-29 13:31:10|357.13|354.73|356.86|354.46|357.13|354.73|356.86|354.46|0
1648560680000|2022-03-29 13:31:20|356.73|354.33|356.66|354.26|356.73|354.33|356.59|354.19|0
1648560690000|2022-03-29 13:31:30|356.59|354.19|356.06|353.66|356.86|354.46|356.06|353.66|0
1648560700000|2022-03-29 13:31:40|356.19|353.79|356.19|353.79|356.46|354.06|356.06|353.66|0
1648560710000|2022-03-29 13:31:50|356.33|353.93|355.8|353.4|356.33|353.93|355.8|353.4|0
1648560720000|2022-03-29 13:32:00|355.26|352.86|355|352.6|355.4|353|355|352.6|0
1648560730000|2022-03-29 13:32:10|354.47|352.07|354.47|352.07|354.73|352.33|354.33|351.93|0
1648560740000|2022-03-29 13:32:20|354.6|352.2|354.33|351.93|354.6|352.2|354.33|351.93|0
1648560750000|2022-03-29 13:32:30|354.2|351.8|354.2|351.8|354.87|352.47|354.2|351.8|0
1648560760000|2022-03-29 13:32:40|354.73|352.33|354.33|351.93|354.73|352.33|354.33|351.93|0
1648560770000|2022-03-29 13:32:50|354.2|351.8|354.6|352.2|354.73|352.33|354.2|351.8|0
1648560780000|2022-03-29 13:33:00|354.47|352.07|353.67|351.27|354.47|352.07|353.67|351.27|0
1648560790000|2022-03-29 13:33:10|353.54|351.14|353.67|351.27|353.8|351.4|353.54|351.14|0
1648560800000|2022-03-29 13:33:20|353.8|351.4|354.47|352.07|354.47|352.07|353.8|351.4|0
1648560810000|2022-03-29 13:33:30|354.6|352.2|355|352.6|355|352.6|354.33|351.93|0
1648560820000|2022-03-29 13:33:40|355.26|352.86|355.66|353.26|355.8|353.4|355.26|352.86|0
1648560830000|2022-03-29 13:33:50|355.33|352.93|354.93|352.53|355.33|352.93|354.73|352.33|0
1648560840000|2022-03-29 13:34:00|355|352.6|355|352.6|355|352.6|354.6|352.2|0
1648560850000|2022-03-29 13:34:10|355.13|352.73|355.4|353|355.4|353|355|352.6|0
1648560860000|2022-03-29 13:34:20|355.53|353.13|355.4|353|355.79|353.39|355.4|353|0
1648560870000|2022-03-29 13:34:30|355.6|353.2|355.4|353|355.93|353.53|355.4|353|0
1648560880000|2022-03-29 13:34:40|355.79|353.39|355.53|353.13|355.79|353.39|355.53|353.13|0
1648560890000|2022-03-29 13:34:50|355.86|353.46|355.66|353.26|355.86|353.46|355.66|353.26|0
1648560900000|2022-03-29 13:35:00|355.26|352.86|355.66|353.26|355.66|353.26|355|352.6|0
1648560910000|2022-03-29 13:35:10|355.46|353.06|355.93|353.53|355.93|353.53|355.4|353|0
1648560920000|2022-03-29 13:35:20|355.66|353.26|355.79|353.39|355.79|353.39|355.53|353.13|0
1648560930000|2022-03-29 13:35:30|355.66|353.26|355.4|353|355.86|353.46|355.4|353|0
1648560940000|2022-03-29 13:35:40|355.66|353.26|355.66|353.26|355.66|353.26|355.66|353.26|0
1648560950000|2022-03-29 13:35:50|355.93|353.53|355.93|353.53|355.93|353.53|355.66|353.26|0
1648560960000|2022-03-29 13:36:00|356.46|354.06|356.8|354.4|356.86|354.46|356.46|354.06|0
1648560970000|2022-03-29 13:36:10|356.86|354.46|357.13|354.73|357.13|354.73|356.19|353.79|0
1648560980000|2022-03-29 13:36:20|357.39|354.99|357.53|355.13|357.93|355.53|357.39|354.99|0
1648560990000|2022-03-29 13:36:30|357.46|355.06|357.53|355.13|357.79|355.39|357.46|355.06|0
1648561000000|2022-03-29 13:36:40|357.06|354.66|358.06|355.66|358.06|355.66|356.99|354.59|0
1648561010000|2022-03-29 13:36:50|357.79|355.39|357.79|355.39|357.93|355.53|357.79|355.39|0
1648561020000|2022-03-29 13:37:00|357.53|355.13|357.53|355.13|357.53|355.13|357.53|355.13|0
1648561030000|2022-03-29 13:37:10|357.26|354.86|357.46|355.06|357.53|355.13|357.26|354.86|0
1648561040000|2022-03-29 13:37:20|357.66|355.26|357.79|355.39|357.79|355.39|357.19|354.79|0
1648561050000|2022-03-29 13:37:30|357.53|355.13|357.79|355.39|358.06|355.66|357.53|355.13|0
1648561060000|2022-03-29 13:37:40|358.19|355.79|358.19|355.79|358.19|355.79|358.06|355.66|0
1648561070000|2022-03-29 13:37:50|358.53|356.13|358.46|356.06|358.59|356.19|358.33|355.93|0
1648561080000|2022-03-29 13:38:00|358.33|355.93|358.06|355.66|358.33|355.93|358.06|355.66|0
1648561090000|2022-03-29 13:38:10|358.33|355.93|358.33|355.93|358.59|356.19|358.33|355.93|0
1648561100000|2022-03-29 13:38:20|358.46|356.06|359.8|357.4|359.8|357.4|358.46|356.06|0
1648561110000|2022-03-29 13:38:30|359.93|357.53|360.47|358.07|360.47|358.07|359.93|357.53|0
1648561120000|2022-03-29 13:38:40|360.33|357.93|360.74|358.34|360.74|358.34|360.33|357.93|0
1648561130000|2022-03-29 13:38:50|360.87|358.47|359.87|357.47|360.87|358.47|359.66|357.26|0
1648561140000|2022-03-29 13:39:00|360.33|357.93|359.4|357|360.33|357.93|359.4|357|0
1648561150000|2022-03-29 13:39:10|359.6|357.2|359.93|357.53|360.07|357.67|359.6|357.2|0
1648561160000|2022-03-29 13:39:20|360.47|358.07|360.74|358.34|360.74|358.34|360.47|358.07|0
1648561170000|2022-03-29 13:39:30|361.14|358.74|362.35|359.95|362.35|359.95|361.14|358.74|0
1648561180000|2022-03-29 13:39:40|361.01|358.61|360.2|357.8|361.01|358.61|360.07|357.67|0
1648561190000|2022-03-29 13:39:50|360.07|357.67|360.47|358.07|360.74|358.34|360.07|357.67|0
1648561200000|2022-03-29 13:40:00|360.2|357.8|360.33|357.93|360.33|357.93|360.07|357.67|0
1648561210000|2022-03-29 13:40:10|360.2|357.8|360.74|358.34|361.14|358.74|360.2|357.8|0
1648561220000|2022-03-29 13:40:20|361.95|359.55|361.68|359.28|362.22|359.82|361.68|359.28|0
1648561230000|2022-03-29 13:40:30|361.81|359.41|360.07|357.67|361.81|359.41|360.07|357.67|0
1648561240000|2022-03-29 13:40:40|360.74|358.34|361.48|359.08|361.48|359.08|360.47|358.07|0
1648561250000|2022-03-29 13:40:50|360.81|358.41|361.48|359.08|361.48|359.08|360.81|358.41|0
1648561260000|2022-03-29 13:41:00|361.27|358.87|361.81|359.41|361.81|359.41|361.27|358.87|0
1648561270000|2022-03-29 13:41:10|362.08|359.68|361.95|359.55|362.08|359.68|361.95|359.55|0
1648561280000|2022-03-29 13:41:20|362.21|359.81|362.48|360.08|362.48|360.08|362.08|359.68|0
1648561290000|2022-03-29 13:41:30|362.08|359.68|361.81|359.41|362.35|359.95|361.81|359.41|0
1648561300000|2022-03-29 13:41:40|361.68|359.28|361.14|358.74|361.68|359.28|361.14|358.74|0
1648561310000|2022-03-29 13:41:50|361.27|358.87|361.41|359.01|361.54|359.14|361.27|358.87|0
1648561320000|2022-03-29 13:42:00|361.81|359.41|362.35|359.95|362.48|360.08|361.81|359.41|0
1648561330000|2022-03-29 13:42:10|362.69|360.29|362.62|360.22|362.75|360.35|362.48|360.08|0
1648561340000|2022-03-29 13:42:20|362.35|359.95|362.08|359.68|362.48|360.08|362.08|359.68|0
1648561350000|2022-03-29 13:42:30|361.68|359.28|361.54|359.14|361.81|359.41|361.54|359.14|0
1648561360000|2022-03-29 13:42:40|361|358.6|361.41|359.01|361.41|359.01|361|358.6|0
1648561370000|2022-03-29 13:42:50|361.75|359.35|361.68|359.28|361.95|359.55|361.68|359.28|0
1648561380000|2022-03-29 13:43:00|361.14|358.74|360.81|358.41|361.14|358.74|360.6|358.2|0
1648561390000|2022-03-29 13:43:10|360.74|358.34|361.21|358.81|361.21|358.81|360.74|358.34|0
1648561400000|2022-03-29 13:43:20|360.87|358.47|360.47|358.07|360.87|358.47|360.47|358.07|0
1648561410000|2022-03-29 13:43:30|360.6|358.2|361.21|358.81|361.27|358.87|360.6|358.2|0
1648561420000|2022-03-29 13:43:40|361.14|358.74|361.27|358.87|361.54|359.14|361.14|358.74|0
1648561430000|2022-03-29 13:43:50|361.14|358.74|361.21|358.81|361.27|358.87|361.14|358.74|0
1648561440000|2022-03-29 13:44:00|361.94|359.54|361.27|358.87|362.35|359.95|361.27|358.87|0
1648561450000|2022-03-29 13:44:10|361.14|358.74|360.87|358.47|361.14|358.74|360.87|358.47|0
1648561460000|2022-03-29 13:44:20|361|358.6|361.68|359.28|361.68|359.28|361|358.6|0
1648561470000|2022-03-29 13:44:30|361.61|359.21|361|358.6|361.88|359.48|361|358.6|0
1648561480000|2022-03-29 13:44:40|361.41|359.01|361|358.6|361.41|359.01|361|358.6|0
1648561490000|2022-03-29 13:44:50|360.73|358.33|360.6|358.2|360.87|358.47|360.6|358.2|0
1648561500000|2022-03-29 13:45:00|360.2|357.8|359.8|357.4|360.47|358.07|359.8|357.4|0
1648561510000|2022-03-29 13:45:10|359.93|357.53|359.26|356.86|359.93|357.53|359.26|356.86|0
1648561520000|2022-03-29 13:45:20|359.53|357.13|359.73|357.33|359.93|357.53|359.53|357.13|0
1648561530000|2022-03-29 13:45:30|359.13|356.73|359.39|356.99|359.39|356.99|358.86|356.46|0
1648561540000|2022-03-29 13:45:40|359.53|357.13|360.33|357.93|360.47|358.07|359.53|357.13|0
1648561550000|2022-03-29 13:45:50|360.6|358.2|360.6|358.2|360.73|358.33|360.6|358.2|0
1648561560000|2022-03-29 13:46:00|360.47|358.07|359.93|357.53|360.73|358.33|359.46|357.06|0
1648561570000|2022-03-29 13:46:10|359.8|357.4|359.53|357.13|359.8|357.4|359.39|356.99|0
1648561580000|2022-03-29 13:46:20|359.39|356.99|359.39|356.99|359.53|357.13|359.39|356.99|0
1648561590000|2022-03-29 13:46:30|359.53|357.13|359.93|357.53|359.93|357.53|359.53|357.13|0
1648561600000|2022-03-29 13:46:40|359.66|357.26|359.8|357.4|359.8|357.4|359.66|357.26|0
1648561610000|2022-03-29 13:46:50|359.93|357.53|361.14|358.74|361.14|358.74|359.93|357.53|0
1648561620000|2022-03-29 13:47:00|361|358.6|360.33|357.93|361|358.6|360.2|357.8|0
1648561630000|2022-03-29 13:47:10|360.47|358.07|360.47|358.07|360.47|358.07|360.06|357.66|0
1648561640000|2022-03-29 13:47:20|360.94|358.54|361|358.6|361|358.6|360.94|358.54|0
1648561650000|2022-03-29 13:47:30|360.87|358.47|360.6|358.2|360.87|358.47|360.6|358.2|0
1648561660000|2022-03-29 13:47:40|360.47|358.07|360.87|358.47|361|358.6|360.47|358.07|0
1648561670000|2022-03-29 13:47:50|360.6|358.2|360.47|358.07|360.6|358.2|360.47|358.07|0
1648561680000|2022-03-29 13:48:00|360.33|357.93|361.14|358.74|361.14|358.74|360.33|357.93|0
1648561690000|2022-03-29 13:48:10|360.87|358.47|361.27|358.87|361.54|359.14|360.87|358.47|0
1648561700000|2022-03-29 13:48:20|361|358.6|363.29|360.89|363.29|360.89|361|358.6|0
1648561710000|2022-03-29 13:48:30|363.7|361.3|363.56|361.16|364.1|361.7|363.56|361.16|0
1648561720000|2022-03-29 13:48:40|363.7|361.3|364.51|362.11|364.51|362.11|363.7|361.3|0
1648561730000|2022-03-29 13:48:50|364.64|362.24|363.7|361.3|364.64|362.24|363.7|361.3|0
1648561740000|2022-03-29 13:49:00|363.5|361.1|362.89|360.49|363.5|361.1|362.62|360.22|0
1648561750000|2022-03-29 13:49:10|363.29|360.89|363.69|361.29|363.69|361.29|363.29|360.89|0
1648561760000|2022-03-29 13:49:20|363.29|360.89|363.96|361.56|363.96|361.56|363.29|360.89|0
1648561770000|2022-03-29 13:49:30|364.1|361.7|364.24|361.84|364.24|361.84|364.1|361.7|0
1648561780000|2022-03-29 13:49:40|364.71|362.31|364.1|361.7|364.71|362.31|364.1|361.7|0
1648561790000|2022-03-29 13:49:50|364.31|361.91|364.23|361.83|364.31|361.91|364.1|361.7|0
1648561800000|2022-03-29 13:50:00|364.78|362.38|365.32|362.92|365.32|362.92|364.78|362.38|0
1648561810000|2022-03-29 13:50:10|365.86|363.46|364.23|361.83|366.13|363.73|364.23|361.83|0
1648561820000|2022-03-29 13:50:20|364.64|362.24|363.69|361.29|364.64|362.24|363.69|361.29|0
1648561830000|2022-03-29 13:50:30|363.4|361|363.54|361.14|363.54|361.14|363.27|360.87|0
1648561840000|2022-03-29 13:50:40|363.13|360.73|363.27|360.87|363.27|360.87|363|360.6|0
1648561850000|2022-03-29 13:50:50|363.67|361.27|363.94|361.54|364.15|361.75|363.54|361.14|0
1648561860000|2022-03-29 13:51:00|363.81|361.41|365.09|362.69|365.23|362.83|363.54|361.14|0
1648561870000|2022-03-29 13:51:10|364.82|362.42|364.55|362.15|364.82|362.42|364.55|362.15|0
1648561880000|2022-03-29 13:51:20|364.82|362.42|364.96|362.56|364.96|362.56|364.82|362.42|0
1648561890000|2022-03-29 13:51:30|364.82|362.42|365.09|362.69|365.09|362.69|364.69|362.29|0
1648561900000|2022-03-29 13:51:40|364.82|362.42|365.63|363.23|365.77|363.37|364.82|362.42|0
1648561910000|2022-03-29 13:51:50|365.77|363.37|365.77|363.37|366.31|363.91|365.77|363.37|0
1648561920000|2022-03-29 13:52:00|365.9|363.5|365.36|362.96|365.9|363.5|365.23|362.83|0
1648561930000|2022-03-29 13:52:10|365.77|363.37|366.17|363.77|366.44|364.04|365.77|363.37|0
1648561940000|2022-03-29 13:52:20|366.44|364.04|366.31|363.91|366.44|364.04|366.17|363.77|0
1648561950000|2022-03-29 13:52:30|366.44|364.04|366.98|364.58|366.98|364.58|366.44|364.04|0
1648561960000|2022-03-29 13:52:40|367.25|364.85|367.12|364.72|367.39|364.99|367.12|364.72|0
1648561970000|2022-03-29 13:52:50|367.05|364.65|366.71|364.31|367.05|364.65|366.71|364.31|0
1648561980000|2022-03-29 13:53:00|367.12|364.72|366.31|363.91|367.12|364.72|366.31|363.91|0
1648561990000|2022-03-29 13:53:10|366.65|364.25|367.39|364.99|367.39|364.99|366.65|364.25|0
1648562000000|2022-03-29 13:53:20|366.98|364.58|367.8|365.4|367.8|365.4|366.98|364.58|0
1648562010000|2022-03-29 13:53:30|367.66|365.26|367.52|365.12|367.66|365.26|367.52|365.12|0
1648562020000|2022-03-29 13:53:40|367.66|365.26|367.66|365.26|367.66|365.26|367.39|364.99|0
1648562030000|2022-03-29 13:53:50|366.85|364.45|367.12|364.72|367.12|364.72|366.85|364.45|0
1648562040000|2022-03-29 13:54:00|366.98|364.58|366.71|364.31|366.98|364.58|366.71|364.31|0
1648562050000|2022-03-29 13:54:10|366.85|364.45|367.25|364.85|367.66|365.26|366.85|364.45|0
1648562060000|2022-03-29 13:54:20|367.79|365.39|367.52|365.12|367.79|365.39|367.52|365.12|0
1648562070000|2022-03-29 13:54:30|368.07|365.67|367.52|365.12|368.07|365.67|367.52|365.12|0
1648562080000|2022-03-29 13:54:40|367.19|364.79|366.44|364.04|367.19|364.79|366.44|364.04|0
1648562090000|2022-03-29 13:54:50|366.58|364.18|366.71|364.31|366.98|364.58|366.58|364.18|0
1648562100000|2022-03-29 13:55:00|366.03|363.63|366.17|363.77|366.17|363.77|365.76|363.36|0
1648562110000|2022-03-29 13:55:10|365.76|363.36|366.85|364.45|366.85|364.45|365.76|363.36|0
1648562120000|2022-03-29 13:55:20|366.98|364.58|366.65|364.25|366.98|364.58|366.65|364.25|0
1648562130000|2022-03-29 13:55:30|366.58|364.18|366.17|363.77|366.58|364.18|366.17|363.77|0
1648562140000|2022-03-29 13:55:40|366.3|363.9|366.3|363.9|366.58|364.18|366.3|363.9|0
1648562150000|2022-03-29 13:55:50|366.51|364.11|366.44|364.04|366.51|364.11|366.03|363.63|0
1648562160000|2022-03-29 13:56:00|366.3|363.9|365.36|362.96|366.3|363.9|365.36|362.96|0
1648562170000|2022-03-29 13:56:10|365.63|363.23|365.63|363.23|366.03|363.63|365.63|363.23|0
1648562180000|2022-03-29 13:56:20|366.03|363.63|366.03|363.63|366.17|363.77|366.03|363.63|0
1648562190000|2022-03-29 13:56:30|365.9|363.5|365.49|363.09|365.9|363.5|365.49|363.09|0
1648562200000|2022-03-29 13:56:40|365.63|363.23|364.95|362.55|365.63|363.23|364.95|362.55|0
1648562210000|2022-03-29 13:56:50|364.82|362.42|365.63|363.23|365.63|363.23|364.82|362.42|0
1648562220000|2022-03-29 13:57:00|365.22|362.82|365.76|363.36|365.76|363.36|365.22|362.82|0
1648562230000|2022-03-29 13:57:10|365.36|362.96|365.63|363.23|365.76|363.36|365.36|362.96|0
1648562240000|2022-03-29 13:57:20|365.36|362.96|365.36|362.96|365.49|363.09|365.22|362.82|0
1648562250000|2022-03-29 13:57:30|365.22|362.82|365.36|362.96|365.36|362.96|365.09|362.69|0
1648562260000|2022-03-29 13:57:40|365.22|362.82|365.09|362.69|365.22|362.82|364.95|362.55|0
1648562270000|2022-03-29 13:57:50|364.95|362.55|365.09|362.69|365.16|362.76|364.95|362.55|0
1648562280000|2022-03-29 13:58:00|364.68|362.28|364.82|362.42|364.82|362.42|364.41|362.01|0
1648562290000|2022-03-29 13:58:10|364.68|362.28|364.28|361.88|364.68|362.28|364.28|361.88|0
1648562300000|2022-03-29 13:58:20|364.82|362.42|365.22|362.82|365.43|363.03|364.75|362.35|0
1648562310000|2022-03-29 13:58:30|365.09|362.69|364.75|362.35|365.09|362.69|364.75|362.35|0
1648562320000|2022-03-29 13:58:40|364.68|362.28|364.95|362.55|365.22|362.82|364.68|362.28|0
1648562330000|2022-03-29 13:58:50|364.68|362.28|364.68|362.28|364.82|362.42|364.41|362.01|0
1648562340000|2022-03-29 13:59:00|364.55|362.15|364.68|362.28|364.68|362.28|364.55|362.15|0
1648562350000|2022-03-29 13:59:10|364.55|362.15|364.41|362.01|364.55|362.15|364.28|361.88|0
1648562360000|2022-03-29 13:59:20|364.55|362.15|364.41|362.01|364.68|362.28|364.41|362.01|0
1648562370000|2022-03-29 13:59:30|364.55|362.15|364.62|362.22|364.62|362.22|364.41|362.01|0
1648562380000|2022-03-29 13:59:40|364.75|362.35|364.68|362.28|365.16|362.76|364.68|362.28|0
1648562390000|2022-03-29 13:59:50|364.55|362.15|364.89|362.49|364.89|362.49|364.55|362.15|0
1648562400000|2022-03-29 14:00:00|364.62|362.22|365.36|362.96|365.36|362.96|364.62|362.22|0
1648562410000|2022-03-29 14:00:10|365.22|362.82|364.14|361.74|365.22|362.82|364.14|361.74|0
1648562420000|2022-03-29 14:00:20|365.36|362.96|364.95|362.55|365.36|362.96|364.95|362.55|0
1648562430000|2022-03-29 14:00:30|365.36|362.96|365.36|362.96|365.76|363.36|365.22|362.82|0
1648562440000|2022-03-29 14:00:40|364.95|362.55|365.22|362.82|365.22|362.82|364.41|362.01|0
1648562450000|2022-03-29 14:00:50|365.49|363.09|365.22|362.82|365.76|363.36|365.22|362.82|0
1648562460000|2022-03-29 14:01:00|365.02|362.62|364.82|362.42|365.02|362.62|364.68|362.28|0
1648562470000|2022-03-29 14:01:10|364.75|362.35|364.95|362.55|365.36|362.96|364.75|362.35|0
1648562480000|2022-03-29 14:01:20|364.82|362.42|363.2|360.8|364.82|362.42|363.2|360.8|0
1648562490000|2022-03-29 14:01:30|363.07|360.67|362.8|360.4|363.07|360.67|362.8|360.4|0
1648562500000|2022-03-29 14:01:40|363.07|360.67|364.01|361.61|364.14|361.74|363.07|360.67|0
1648562510000|2022-03-29 14:01:50|364.14|361.74|364.95|362.55|364.95|362.55|364.14|361.74|0
1648562520000|2022-03-29 14:02:00|364.82|362.42|366.44|364.04|366.44|364.04|364.82|362.42|0
1648562530000|2022-03-29 14:02:10|366.57|364.17|365.63|363.23|366.57|364.17|365.49|363.09|0
1648562540000|2022-03-29 14:02:20|365.49|363.09|364.75|362.35|365.49|363.09|364.55|362.15|0
1648562550000|2022-03-29 14:02:30|364.82|362.42|364.68|362.28|364.82|362.42|364.41|362.01|0
1648562560000|2022-03-29 14:02:40|364.55|362.15|364.82|362.42|364.82|362.42|364.55|362.15|0
1648562570000|2022-03-29 14:02:50|365.09|362.69|364.14|361.74|365.09|362.69|364.14|361.74|0
1648562580000|2022-03-29 14:03:00|364.28|361.88|364.68|362.28|364.82|362.42|364.28|361.88|0
1648562590000|2022-03-29 14:03:10|364.95|362.55|364.82|362.42|364.95|362.55|364.68|362.28|0
1648562600000|2022-03-29 14:03:20|365.09|362.69|365.09|362.69|365.09|362.69|364.82|362.42|0
1648562610000|2022-03-29 14:03:30|364.68|362.28|364.95|362.55|364.95|362.55|364.68|362.28|0
1648562620000|2022-03-29 14:03:40|365.22|362.82|365.43|363.03|365.43|363.03|365.09|362.69|0
1648562630000|2022-03-29 14:03:50|365.63|363.23|365.63|363.23|365.63|363.23|365.36|362.96|0
1648562640000|2022-03-29 14:04:00|366.98|364.58|367.52|365.12|367.52|365.12|366.84|364.44|0
1648562650000|2022-03-29 14:04:10|368.06|365.66|367.25|364.85|368.2|365.8|367.25|364.85|0
1648562660000|2022-03-29 14:04:20|366.71|364.31|366.57|364.17|367.11|364.71|366.57|364.17|0
1648562670000|2022-03-29 14:04:30|366.98|364.58|367.25|364.85|367.25|364.85|366.64|364.24|0
1648562680000|2022-03-29 14:04:40|366.57|364.17|367.79|365.39|367.79|365.39|366.57|364.17|0
1648562690000|2022-03-29 14:04:50|367.93|365.53|367.93|365.53|367.93|365.53|367.93|365.53|0
1648562700000|2022-03-29 14:05:00|367.79|365.39|368.06|365.66|368.06|365.66|367.79|365.39|0
1648562710000|2022-03-29 14:05:10|367.79|365.39|367.93|365.53|368.27|365.87|367.65|365.25|0
1648562720000|2022-03-29 14:05:20|367.65|365.25|368.33|365.93|368.4|366|367.65|365.25|0
1648562730000|2022-03-29 14:05:30|368.06|365.66|367.11|364.71|368.06|365.66|367.11|364.71|0
1648562740000|2022-03-29 14:05:40|367.65|365.25|367.38|364.98|367.79|365.39|367.38|364.98|0
1648562750000|2022-03-29 14:05:50|367.93|365.53|366.71|364.31|367.93|365.53|366.71|364.31|0
1648562760000|2022-03-29 14:06:00|366.64|364.24|366.98|364.58|367.11|364.71|366.64|364.24|0
1648562770000|2022-03-29 14:06:10|367.52|365.12|367.52|365.12|367.52|365.12|367.11|364.71|0
1648562780000|2022-03-29 14:06:20|367.73|365.33|368.33|365.93|368.33|365.93|367.73|365.33|0
1648562790000|2022-03-29 14:06:30|368.47|366.07|368.47|366.07|368.47|366.07|368.2|365.8|0
1648562800000|2022-03-29 14:06:40|368.33|365.93|368.47|366.07|368.47|366.07|368.2|365.8|0
1648562810000|2022-03-29 14:06:50|368.74|366.34|369.42|367.02|369.42|367.02|368.74|366.34|0
1648562820000|2022-03-29 14:07:00|369.35|366.95|369.35|366.95|369.56|367.16|369.35|366.95|0
1648562830000|2022-03-29 14:07:10|369.01|366.61|369.35|366.95|369.56|367.16|369.01|366.61|0
1648562840000|2022-03-29 14:07:20|370.1|367.7|369.83|367.43|370.1|367.7|369.69|367.29|0
1648562850000|2022-03-29 14:07:30|369.69|367.29|370.1|367.7|370.1|367.7|369.69|367.29|0
1648562860000|2022-03-29 14:07:40|369.69|367.29|369.83|367.43|369.83|367.43|369.69|367.29|0
1648562870000|2022-03-29 14:07:50|370.03|367.63|369.96|367.56|370.17|367.77|369.96|367.56|0
1648562880000|2022-03-29 14:08:00|369.83|367.43|370.78|368.38|370.78|368.38|369.83|367.43|0
1648562890000|2022-03-29 14:08:10|370.64|368.24|371.19|368.79|371.19|368.79|370.64|368.24|0
1648562900000|2022-03-29 14:08:20|371.6|369.2|370.92|368.52|371.6|369.2|370.92|368.52|0
1648562910000|2022-03-29 14:08:30|370.78|368.38|370.51|368.11|370.78|368.38|370.51|368.11|0
1648562920000|2022-03-29 14:08:40|370.37|367.97|370.92|368.52|370.92|368.52|370.37|367.97|0
1648562930000|2022-03-29 14:08:50|371.46|369.06|371.46|369.06|371.6|369.2|371.46|369.06|0
1648562940000|2022-03-29 14:09:00|371.05|368.65|370.51|368.11|371.05|368.65|370.51|368.11|0
1648562950000|2022-03-29 14:09:10|370.64|368.24|370.51|368.11|370.64|368.24|370.24|367.84|0
1648562960000|2022-03-29 14:09:20|370.24|367.84|370.24|367.84|370.44|368.04|370.24|367.84|0
1648562970000|2022-03-29 14:09:30|369.96|367.56|369.69|367.29|369.96|367.56|369.69|367.29|0
1648562980000|2022-03-29 14:09:40|369.83|367.43|369.96|367.56|369.96|367.56|369.69|367.29|0
1648562990000|2022-03-29 14:09:50|370.24|367.84|370.51|368.11|370.51|368.11|370.24|367.84|0
1648563000000|2022-03-29 14:10:00|370.24|367.84|369.15|366.75|370.24|367.84|369.15|366.75|0
1648563010000|2022-03-29 14:10:10|369.55|367.15|369.42|367.02|369.83|367.43|369.42|367.02|0
1648563020000|2022-03-29 14:10:20|369.22|366.82|369.28|366.88|369.28|366.88|369.01|366.61|0
1648563030000|2022-03-29 14:10:30|369.15|366.75|369.01|366.61|369.15|366.75|368.74|366.34|0
1648563040000|2022-03-29 14:10:40|369.28|366.88|369.55|367.15|369.55|367.15|369.28|366.88|0
1648563050000|2022-03-29 14:10:50|368.87|366.47|369.42|367.02|369.42|367.02|368.87|366.47|0
1648563060000|2022-03-29 14:11:00|369.01|366.61|368.87|366.47|369.42|367.02|368.87|366.47|0
1648563070000|2022-03-29 14:11:10|369.15|366.75|368.87|366.47|369.15|366.75|368.87|366.47|0
1648563080000|2022-03-29 14:11:20|369.22|366.82|369.42|367.02|369.42|367.02|369.22|366.82|0
1648563090000|2022-03-29 14:11:30|369.55|367.15|369.69|367.29|369.69|367.29|369.42|367.02|0
1648563100000|2022-03-29 14:11:40|369.62|367.22|369.62|367.22|369.62|367.22|369.28|366.88|0
1648563110000|2022-03-29 14:11:50|369.55|367.15|370.1|367.7|370.1|367.7|369.55|367.15|0
1648563120000|2022-03-29 14:12:00|371.46|369.06|372.15|369.75|372.15|369.75|371.33|368.93|0
1648563130000|2022-03-29 14:12:10|372.28|369.88|372.15|369.75|372.97|370.57|372.15|369.75|0
1648563140000|2022-03-29 14:12:20|372.28|369.88|372.28|369.88|372.28|369.88|371.87|369.47|0
1648563150000|2022-03-29 14:12:30|372.14|369.74|371.6|369.2|372.14|369.74|371.6|369.2|0
1648563160000|2022-03-29 14:12:40|371.46|369.06|371.6|369.2|371.6|369.2|371.46|369.06|0
1648563170000|2022-03-29 14:12:50|371.73|369.33|372.14|369.74|372.14|369.74|371.73|369.33|0
1648563180000|2022-03-29 14:13:00|372.35|369.95|372.28|369.88|372.35|369.95|372.28|369.88|0
1648563190000|2022-03-29 14:13:10|372.83|370.43|373.38|370.98|373.38|370.98|372.83|370.43|0
1648563200000|2022-03-29 14:13:20|372.97|370.57|372.69|370.29|372.97|370.57|372.42|370.02|0
1648563210000|2022-03-29 14:13:30|372.42|370.02|372.55|370.15|372.55|370.15|372.42|370.02|0
1648563220000|2022-03-29 14:13:40|372.42|370.02|372.28|369.88|372.42|370.02|372.28|369.88|0
1648563230000|2022-03-29 14:13:50|372.42|370.02|372.83|370.43|372.83|370.43|372.42|370.02|0
1648563240000|2022-03-29 14:14:00|373.24|370.84|374.2|371.8|374.2|371.8|373.24|370.84|0
1648563250000|2022-03-29 14:14:10|374.34|371.94|375.44|373.04|375.44|373.04|374.34|371.94|0
1648563260000|2022-03-29 14:14:20|375.57|373.17|375.44|373.04|375.99|373.59|375.44|373.04|0
1648563270000|2022-03-29 14:14:30|375.51|373.11|375.02|372.62|375.51|373.11|374.89|372.49|0
1648563280000|2022-03-29 14:14:40|375.16|372.76|374.75|372.35|375.16|372.76|374.75|372.35|0
1648563290000|2022-03-29 14:14:50|374.61|372.21|374.34|371.94|374.61|372.21|374.2|371.8|0
1648563300000|2022-03-29 14:15:00|374.2|371.8|374.75|372.35|375.02|372.62|374.2|371.8|0
1648563310000|2022-03-29 14:15:10|374.34|371.94|374.34|371.94|374.34|371.94|374.2|371.8|0
1648563320000|2022-03-29 14:15:20|374.2|371.8|374.61|372.21|374.61|372.21|374.06|371.66|0
1648563330000|2022-03-29 14:15:30|374.2|371.8|373.65|371.25|374.2|371.8|373.65|371.25|0
1648563340000|2022-03-29 14:15:40|373.51|371.11|373.38|370.98|373.51|371.11|373.38|370.98|0
1648563350000|2022-03-29 14:15:50|373.65|371.25|374.06|371.66|374.06|371.66|373.65|371.25|0
1648563360000|2022-03-29 14:16:00|373.92|371.52|374.06|371.66|374.06|371.66|373.51|371.11|0
1648563370000|2022-03-29 14:16:10|373.79|371.39|374.47|372.07|374.47|372.07|373.79|371.39|0
1648563380000|2022-03-29 14:16:20|374.34|371.94|374.34|371.94|374.47|372.07|374.34|371.94|0
1648563390000|2022-03-29 14:16:30|374.2|371.8|374.06|371.66|374.47|372.07|374.06|371.66|0
1648563400000|2022-03-29 14:16:40|374.34|371.94|373.51|371.11|374.34|371.94|373.51|371.11|0
1648563410000|2022-03-29 14:16:50|373.38|370.98|373.79|371.39|373.92|371.52|373.38|370.98|0
1648563420000|2022-03-29 14:17:00|373.45|371.05|372.83|370.43|373.45|371.05|372.83|370.43|0
1648563430000|2022-03-29 14:17:10|372.96|370.56|372.55|370.15|372.96|370.56|372.55|370.15|0
1648563440000|2022-03-29 14:17:20|372.69|370.29|372.83|370.43|372.83|370.43|372.69|370.29|0
1648563450000|2022-03-29 14:17:30|372.9|370.5|372.14|369.74|372.9|370.5|371.6|369.2|0
1648563460000|2022-03-29 14:17:40|372.01|369.61|372.01|369.61|372.28|369.88|372.01|369.61|0
1648563470000|2022-03-29 14:17:50|371.87|369.47|372.01|369.61|372.01|369.61|371.87|369.47|0
1648563480000|2022-03-29 14:18:00|371.6|369.2|372.42|370.02|372.42|370.02|371.6|369.2|0
1648563490000|2022-03-29 14:18:10|372.55|370.15|372.28|369.88|372.55|370.15|372.28|369.88|0
1648563500000|2022-03-29 14:18:20|372.69|370.29|372.83|370.43|372.83|370.43|372.55|370.15|0
1648563510000|2022-03-29 14:18:30|373.03|370.63|373.24|370.84|373.24|370.84|373.03|370.63|0
1648563520000|2022-03-29 14:18:40|372.96|370.56|373.1|370.7|373.1|370.7|372.96|370.56|0
1648563530000|2022-03-29 14:18:50|373.37|370.97|373.37|370.97|373.37|370.97|373.24|370.84|0
1648563540000|2022-03-29 14:19:00|373.51|371.11|374.33|371.93|374.47|372.07|373.51|371.11|0
1648563550000|2022-03-29 14:19:10|371.72|369.32|374.95|372.55|374.95|372.55|371.72|369.32|0
1648563560000|2022-03-29 14:19:20|374.67|372.27|373.21|370.81|374.67|372.27|373.21|370.81|0
1648563570000|2022-03-29 14:19:30|373.49|371.09|372.94|370.54|373.49|371.09|372.94|370.54|0
1648563580000|2022-03-29 14:19:40|373.08|370.68|373.15|370.75|373.35|370.95|373.08|370.68|0
1648563590000|2022-03-29 14:19:50|373.35|370.95|373.49|371.09|373.63|371.23|373.08|370.68|0
1648563600000|2022-03-29 14:20:00|373.76|371.36|373.9|371.5|373.9|371.5|373.49|371.09|0
1648563610000|2022-03-29 14:20:10|373.21|370.81|373.21|370.81|373.42|371.02|373.21|370.81|0
1648563620000|2022-03-29 14:20:20|373.08|370.68|373.76|371.36|373.76|371.36|373.08|370.68|0
1648563630000|2022-03-29 14:20:30|374.31|371.91|374.31|371.91|374.45|372.05|374.31|371.91|0
1648563640000|2022-03-29 14:20:40|374.45|372.05|374.31|371.91|374.45|372.05|374.31|371.91|0
1648563650000|2022-03-29 14:20:50|374.11|371.71|374.45|372.05|374.45|372.05|373.9|371.5|0
1648563660000|2022-03-29 14:21:00|374.38|371.98|374.31|371.91|374.72|372.32|374.31|371.91|0
1648563670000|2022-03-29 14:21:10|374.45|372.05|374.04|371.64|374.45|372.05|373.76|371.36|0
1648563680000|2022-03-29 14:21:20|373.9|371.5|374.04|371.64|374.04|371.64|373.9|371.5|0
1648563690000|2022-03-29 14:21:30|373.63|371.23|374.04|371.64|374.11|371.71|373.63|371.23|0
1648563700000|2022-03-29 14:21:40|373.9|371.5|373.63|371.23|374.04|371.64|373.63|371.23|0
1648563710000|2022-03-29 14:21:50|373.21|370.81|372.8|370.4|373.21|370.81|372.74|370.34|0
1648563720000|2022-03-29 14:22:00|373.08|370.68|373.42|371.02|373.63|371.23|373.08|370.68|0
1648563730000|2022-03-29 14:22:10|373.35|370.95|372.39|369.99|373.35|370.95|372.39|369.99|0
1648563740000|2022-03-29 14:22:20|372.25|369.85|372.12|369.72|372.39|369.99|372.12|369.72|0
1648563750000|2022-03-29 14:22:30|372.39|369.99|371.98|369.58|372.39|369.99|371.98|369.58|0
1648563760000|2022-03-29 14:22:40|372.12|369.72|371.98|369.58|372.12|369.72|371.92|369.52|0
1648563770000|2022-03-29 14:22:50|371.71|369.31|371.84|369.44|371.84|369.44|371.71|369.31|0
1648563780000|2022-03-29 14:23:00|371.57|369.17|371.71|369.31|371.71|369.31|371.57|369.17|0
1648563790000|2022-03-29 14:23:10|371.92|369.52|373.35|370.95|373.35|370.95|371.92|369.52|0
1648563800000|2022-03-29 14:23:20|373.76|371.36|373.35|370.95|374.04|371.64|373.35|370.95|0
1648563810000|2022-03-29 14:23:30|373.15|370.75|373.21|370.81|373.62|371.22|373.15|370.75|0
1648563820000|2022-03-29 14:23:40|373.49|371.09|374.31|371.91|374.31|371.91|373.49|371.09|0
1648563830000|2022-03-29 14:23:50|374.04|371.64|373.9|371.5|374.04|371.64|373.76|371.36|0
1648563840000|2022-03-29 14:24:00|373.62|371.22|372.39|369.99|373.62|371.22|372.39|369.99|0
1648563850000|2022-03-29 14:24:10|373.08|370.68|372.25|369.85|373.08|370.68|372.25|369.85|0
1648563860000|2022-03-29 14:24:20|372.39|369.99|372.39|369.99|372.39|369.99|372.25|369.85|0
1648563870000|2022-03-29 14:24:30|371.98|369.58|371.98|369.58|372.05|369.65|371.98|369.58|0
1648563880000|2022-03-29 14:24:40|371.71|369.31|371.98|369.58|371.98|369.58|371.71|369.31|0
1648563890000|2022-03-29 14:24:50|371.84|369.44|372.66|370.26|372.66|370.26|371.84|369.44|0
1648563900000|2022-03-29 14:25:00|372.8|370.4|372.6|370.2|373.08|370.68|372.6|370.2|0
1648563910000|2022-03-29 14:25:10|372.53|370.13|372.66|370.26|372.94|370.54|372.12|369.72|0
1648563920000|2022-03-29 14:25:20|372.74|370.34|372.53|370.13|372.74|370.34|372.25|369.85|0
1648563930000|2022-03-29 14:25:30|373.35|370.95|373.08|370.68|373.35|370.95|373.08|370.68|0
1648563940000|2022-03-29 14:25:40|372.8|370.4|372.94|370.54|373.08|370.68|372.8|370.4|0
1648563950000|2022-03-29 14:25:50|373.08|370.68|373.9|371.5|373.9|371.5|373.08|370.68|0
1648563960000|2022-03-29 14:26:00|373.42|371.02|373.21|370.81|373.49|371.09|373.21|370.81|0
1648563970000|2022-03-29 14:26:10|372.8|370.4|373.21|370.81|373.35|370.95|372.8|370.4|0
1648563980000|2022-03-29 14:26:20|373.15|370.75|373.21|370.81|373.21|370.81|373.15|370.75|0
1648563990000|2022-03-29 14:26:30|373.35|370.95|373.07|370.67|373.35|370.95|372.94|370.54|0
1648564000000|2022-03-29 14:26:40|372.39|369.99|372.53|370.13|372.53|370.13|372.25|369.85|0
1648564010000|2022-03-29 14:26:50|373.07|370.67|373.21|370.81|373.49|371.09|373.07|370.67|0
1648564020000|2022-03-29 14:27:00|372.8|370.4|372.12|369.72|372.8|370.4|372.12|369.72|0
1648564030000|2022-03-29 14:27:10|371.71|369.31|371.71|369.31|371.71|369.31|371.57|369.17|0
1648564040000|2022-03-29 14:27:20|371.3|368.9|371.3|368.9|371.3|368.9|371.16|368.76|0
1648564050000|2022-03-29 14:27:30|370.89|368.49|370.61|368.21|370.89|368.49|370.61|368.21|0
1648564060000|2022-03-29 14:27:40|370.48|368.08|370.61|368.21|370.75|368.35|370.48|368.08|0
1648564070000|2022-03-29 14:27:50|370.55|368.15|370.2|367.8|370.61|368.21|370.2|367.8|0
1648564080000|2022-03-29 14:28:00|369.66|367.26|369.8|367.4|369.93|367.53|369.66|367.26|0
1648564090000|2022-03-29 14:28:10|369.52|367.12|369.11|366.71|369.52|367.12|369.11|366.71|0
1648564100000|2022-03-29 14:28:20|369.25|366.85|369.32|366.92|369.39|366.99|369.25|366.85|0
1648564110000|2022-03-29 14:28:30|369.11|366.71|369.11|366.71|369.11|366.71|368.98|366.58|0
1648564120000|2022-03-29 14:28:40|369.52|367.12|369.25|366.85|369.52|367.12|369.25|366.85|0
1648564130000|2022-03-29 14:28:50|368.84|366.44|368.57|366.17|368.84|366.44|368.57|366.17|0
1648564140000|2022-03-29 14:29:00|368.43|366.03|368.43|366.03|368.43|366.03|368.3|365.9|0
1648564150000|2022-03-29 14:29:10|368.84|366.44|368.43|366.03|368.84|366.44|368.43|366.03|0
1648564160000|2022-03-29 14:29:20|368.71|366.31|368.43|366.03|368.71|366.31|368.43|366.03|0
1648564170000|2022-03-29 14:29:30|368.57|366.17|368.16|365.76|368.57|366.17|368.16|365.76|0
1648564180000|2022-03-29 14:29:40|368.03|365.63|368.16|365.76|368.16|365.76|367.75|365.35|0
1648564190000|2022-03-29 14:29:50|368.3|365.9|367.89|365.49|368.3|365.9|367.89|365.49|0
1648564200000|2022-03-29 14:30:00|367.69|365.29|367.75|365.35|368.03|365.63|367.48|365.08|0
1648564210000|2022-03-29 14:30:10|368.16|365.76|368.71|366.31|368.71|366.31|368.16|365.76|0
1648564220000|2022-03-29 14:30:20|368.43|366.03|367.89|365.49|368.43|366.03|367.75|365.35|0
1648564230000|2022-03-29 14:30:30|367.62|365.22|368.3|365.9|368.3|365.9|367.62|365.22|0
1648564240000|2022-03-29 14:30:40|368.16|365.76|368.3|365.9|368.3|365.9|368.16|365.76|0
1648564250000|2022-03-29 14:30:50|368.37|365.97|367.62|365.22|368.37|365.97|367.62|365.22|0
1648564260000|2022-03-29 14:31:00|367.89|365.49|367.75|365.35|367.89|365.49|367.62|365.22|0
1648564270000|2022-03-29 14:31:10|367.89|365.49|367.75|365.35|368.16|365.76|367.75|365.35|0
1648564280000|2022-03-29 14:31:20|368.03|365.63|367.89|365.49|368.03|365.63|367.89|365.49|0
1648564290000|2022-03-29 14:31:30|367.69|365.29|367.69|365.29|367.96|365.56|367.62|365.22|0
1648564300000|2022-03-29 14:31:40|368.1|365.7|367.89|365.49|368.16|365.76|367.89|365.49|0
1648564310000|2022-03-29 14:31:50|367.96|365.56|367.75|365.35|368.16|365.76|367.75|365.35|0
1648564320000|2022-03-29 14:32:00|367.48|365.08|367.35|364.95|367.82|365.42|367.35|364.95|0
1648564330000|2022-03-29 14:32:10|367.42|365.02|366.8|364.4|367.42|365.02|366.8|364.4|0
1648564340000|2022-03-29 14:32:20|366.13|363.73|366.26|363.86|366.26|363.86|366.13|363.73|0
1648564350000|2022-03-29 14:32:30|366.4|364|366.53|364.13|366.53|364.13|366.26|363.86|0
1648564360000|2022-03-29 14:32:40|366.4|364|366.94|364.54|366.94|364.54|366.4|364|0
1648564370000|2022-03-29 14:32:50|367.75|365.35|367.21|364.81|367.75|365.35|367.21|364.81|0
1648564380000|2022-03-29 14:33:00|367.62|365.22|368.3|365.9|368.3|365.9|367.62|365.22|0
1648564390000|2022-03-29 14:33:10|369.11|366.71|369.11|366.71|369.11|366.71|368.98|366.58|0
1648564400000|2022-03-29 14:33:20|369.79|367.39|368.98|366.58|369.93|367.53|368.98|366.58|0
1648564410000|2022-03-29 14:33:30|368.7|366.3|368.57|366.17|368.7|366.3|368.57|366.17|0
1648564420000|2022-03-29 14:33:40|368.7|366.3|369.25|366.85|369.25|366.85|368.7|366.3|0
1648564430000|2022-03-29 14:33:50|368.84|366.44|368.7|366.3|368.84|366.44|368.7|366.3|0
1648564440000|2022-03-29 14:34:00|368.57|366.17|368.7|366.3|368.84|366.44|368.43|366.03|0
1648564450000|2022-03-29 14:34:10|368.91|366.51|368.57|366.17|368.91|366.51|368.57|366.17|0
1648564460000|2022-03-29 14:34:20|368.84|366.44|368.57|366.17|368.84|366.44|368.57|366.17|0
1648564470000|2022-03-29 14:34:30|368.43|366.03|367.89|365.49|368.43|366.03|367.89|365.49|0
1648564480000|2022-03-29 14:34:40|368.02|365.62|368.16|365.76|368.16|365.76|368.02|365.62|0
1648564490000|2022-03-29 14:34:50|367.75|365.35|368.02|365.62|368.02|365.62|367.75|365.35|0
1648564500000|2022-03-29 14:35:00|368.16|365.76|367.89|365.49|368.16|365.76|367.89|365.49|0
1648564510000|2022-03-29 14:35:10|367.75|365.35|367.62|365.22|367.75|365.35|367.21|364.81|0
1648564520000|2022-03-29 14:35:20|368.02|365.62|367.62|365.22|368.02|365.62|367.62|365.22|0
1648564530000|2022-03-29 14:35:30|368.57|366.17|368.43|366.03|368.7|366.3|368.3|365.9|0
1648564540000|2022-03-29 14:35:40|368.3|365.9|368.7|366.3|368.84|366.44|368.3|365.9|0
1648564550000|2022-03-29 14:35:50|368.57|366.17|369.11|366.71|369.11|366.71|368.57|366.17|0
1648564560000|2022-03-29 14:36:00|369.93|367.53|370.47|368.07|370.47|368.07|369.93|367.53|0
1648564570000|2022-03-29 14:36:10|370.54|368.14|370.47|368.07|370.54|368.14|370.27|367.87|0
1648564580000|2022-03-29 14:36:20|370.41|368.01|369.93|367.53|370.41|368.01|369.86|367.46|0
1648564590000|2022-03-29 14:36:30|369.79|367.39|370.34|367.94|370.47|368.07|369.79|367.39|0
1648564600000|2022-03-29 14:36:40|370.54|368.14|370.75|368.35|370.88|368.48|370.54|368.14|0
1648564610000|2022-03-29 14:36:50|370.88|368.48|370.06|367.66|370.88|368.48|369.93|367.53|0
1648564620000|2022-03-29 14:37:00|370.2|367.8|370.06|367.66|370.2|367.8|369.79|367.39|0
1648564630000|2022-03-29 14:37:10|369.93|367.53|369.66|367.26|369.93|367.53|369.38|366.98|0
1648564640000|2022-03-29 14:37:20|370.2|367.8|369.93|367.53|370.2|367.8|369.93|367.53|0
1648564650000|2022-03-29 14:37:30|369.66|367.26|369.79|367.39|369.79|367.39|369.52|367.12|0
1648564660000|2022-03-29 14:37:40|370.2|367.8|370.2|367.8|370.88|368.48|370.2|367.8|0
1648564670000|2022-03-29 14:37:50|370.34|367.94|370.75|368.35|370.75|368.35|370.34|367.94|0
1648564680000|2022-03-29 14:38:00|370.61|368.21|370.47|368.07|370.61|368.21|370.2|367.8|0
1648564690000|2022-03-29 14:38:10|370.34|367.94|370.68|368.28|370.68|368.28|370.34|367.94|0
1648564700000|2022-03-29 14:38:20|371.16|368.76|371.7|369.3|371.84|369.44|371.16|368.76|0
1648564710000|2022-03-29 14:38:30|371.98|369.58|371.84|369.44|372.05|369.65|371.84|369.44|0
1648564720000|2022-03-29 14:38:40|371.15|368.75|370.88|368.48|371.15|368.75|370.88|368.48|0
1648564730000|2022-03-29 14:38:50|370.95|368.55|371.5|369.1|371.64|369.24|370.95|368.55|0
1648564740000|2022-03-29 14:39:00|371.15|368.75|371.02|368.62|371.15|368.75|370.88|368.48|0
1648564750000|2022-03-29 14:39:10|370.88|368.48|371.84|369.44|371.84|369.44|370.88|368.48|0
1648564760000|2022-03-29 14:39:20|371.43|369.03|371.29|368.89|371.43|369.03|371.02|368.62|0
1648564770000|2022-03-29 14:39:30|371.23|368.83|371.84|369.44|372.18|369.78|371.23|368.83|0
1648564780000|2022-03-29 14:39:40|371.7|369.3|371.15|368.75|371.84|369.44|371.15|368.75|0
1648564790000|2022-03-29 14:39:50|370.88|368.48|370.61|368.21|370.88|368.48|370.61|368.21|0
1648564800000|2022-03-29 14:40:00|371.02|368.62|370.2|367.8|371.02|368.62|369.79|367.39|0
1648564810000|2022-03-29 14:40:10|369.86|367.46|369.65|367.25|369.86|367.46|369.65|367.25|0
1648564820000|2022-03-29 14:40:20|369.52|367.12|369.65|367.25|369.65|367.25|369.52|367.12|0
1648564830000|2022-03-29 14:40:30|369.45|367.05|369.25|366.85|369.45|367.05|369.25|366.85|0
1648564840000|2022-03-29 14:40:40|369.11|366.71|369.25|366.85|369.25|366.85|369.11|366.71|0
1648564850000|2022-03-29 14:40:50|369.38|366.98|369.11|366.71|369.38|366.98|369.11|366.71|0
1648564860000|2022-03-29 14:41:00|369.25|366.85|369.52|367.12|369.79|367.39|369.25|366.85|0
1648564870000|2022-03-29 14:41:10|369.38|366.98|369.79|367.39|370.06|367.66|369.38|366.98|0
1648564880000|2022-03-29 14:41:20|369.86|367.46|369.38|366.98|369.86|367.46|369.38|366.98|0
1648564890000|2022-03-29 14:41:30|369.11|366.71|368.97|366.57|369.11|366.71|368.7|366.3|0
1648564900000|2022-03-29 14:41:40|368.57|366.17|368.43|366.03|368.57|366.17|368.36|365.96|0
1648564910000|2022-03-29 14:41:50|370.88|368.48|371.02|368.62|371.97|369.57|370.88|368.48|0
1648564920000|2022-03-29 14:42:00|371.43|369.03|373.34|370.94|373.34|370.94|371.43|369.03|0
1648564930000|2022-03-29 14:42:10|372.25|369.85|372.38|369.98|372.38|369.98|372.25|369.85|0
1648564940000|2022-03-29 14:42:20|371.84|369.44|371.09|368.69|371.84|369.44|371.09|368.69|0
1648564950000|2022-03-29 14:42:30|370.88|368.48|371.43|369.03|371.43|369.03|370.88|368.48|0
1648564960000|2022-03-29 14:42:40|370.61|368.21|370.33|367.93|370.61|368.21|370.33|367.93|0
1648564970000|2022-03-29 14:42:50|370.2|367.8|370.88|368.48|370.88|368.48|370.2|367.8|0
1648564980000|2022-03-29 14:43:00|371.02|368.62|370.74|368.34|371.02|368.62|370.33|367.93|0
1648564990000|2022-03-29 14:43:10|370.88|368.48|370.2|367.8|370.88|368.48|370.2|367.8|0
1648565000000|2022-03-29 14:43:20|370.47|368.07|370.61|368.21|370.74|368.34|370.47|368.07|0
1648565010000|2022-03-29 14:43:30|370.74|368.34|371.15|368.75|371.29|368.89|370.74|368.34|0
1648565020000|2022-03-29 14:43:40|370.47|368.07|370.74|368.34|370.74|368.34|370.47|368.07|0
1648565030000|2022-03-29 14:43:50|370.81|368.41|370.74|368.34|370.81|368.41|370.61|368.21|0
1648565040000|2022-03-29 14:44:00|370.33|367.93|370.88|368.48|371.15|368.75|370.33|367.93|0
1648565050000|2022-03-29 14:44:10|371.22|368.82|370.33|367.93|371.22|368.82|370.33|367.93|0
1648565060000|2022-03-29 14:44:20|370.27|367.87|370.47|368.07|370.61|368.21|370.27|367.87|0
1648565070000|2022-03-29 14:44:30|370.61|368.21|370.47|368.07|370.74|368.34|370.47|368.07|0
1648565080000|2022-03-29 14:44:40|370.54|368.14|370.2|367.8|370.54|368.14|370.2|367.8|0
1648565090000|2022-03-29 14:44:50|370.33|367.93|369.92|367.52|370.47|368.07|369.92|367.52|0
1648565100000|2022-03-29 14:45:00|368.97|366.57|368.84|366.44|369.11|366.71|368.84|366.44|0
1648565110000|2022-03-29 14:45:10|367.79|365.39|368.1|365.7|369.65|367.25|367.79|365.39|0
1648565120000|2022-03-29 14:45:20|367.97|365.57|368.23|365.83|368.3|365.9|367.56|365.16|0
1648565130000|2022-03-29 14:45:30|368.16|365.76|368.23|365.83|368.43|366.03|368.16|365.76|0
1648565140000|2022-03-29 14:45:40|368.16|365.76|367.96|365.56|368.16|365.76|367.89|365.49|0
1648565150000|2022-03-29 14:45:50|368.16|365.76|368.7|366.3|368.84|366.44|368.02|365.62|0
1648565160000|2022-03-29 14:46:00|368.84|366.44|369.04|366.64|369.04|366.64|368.84|366.44|0
1648565170000|2022-03-29 14:46:10|369.25|366.85|369.65|367.25|369.65|367.25|369.18|366.78|0
1648565180000|2022-03-29 14:46:20|369.92|367.52|369.92|367.52|369.92|367.52|369.92|367.52|0
1648565190000|2022-03-29 14:46:30|370.06|367.66|370.06|367.66|370.06|367.66|369.65|367.25|0
1648565200000|2022-03-29 14:46:40|369.79|367.39|369.59|367.19|369.79|367.39|369.59|367.19|0
1648565210000|2022-03-29 14:46:50|369.52|367.12|370.06|367.66|370.06|367.66|369.52|367.12|0
1648565220000|2022-03-29 14:47:00|368.65|366.25|368.78|366.38|368.92|366.52|368.65|366.25|0
1648565230000|2022-03-29 14:47:10|369.42|367.02|369.56|367.16|369.56|367.16|369.42|367.02|0
1648565240000|2022-03-29 14:47:20|369.77|367.37|368.95|366.55|369.77|367.37|368.95|366.55|0
1648565250000|2022-03-29 14:47:30|369.01|366.61|369.29|366.89|369.29|366.89|369.01|366.61|0
1648565260000|2022-03-29 14:47:40|369.69|367.29|369.69|367.29|369.69|367.29|369.56|367.16|0
1648565270000|2022-03-29 14:47:50|369.83|367.43|369.29|366.89|369.83|367.43|369.29|366.89|0
1648565280000|2022-03-29 14:48:00|368.88|366.48|369.15|366.75|369.29|366.89|368.88|366.48|0
1648565290000|2022-03-29 14:48:10|368.74|366.34|367.65|365.25|368.74|366.34|367.65|365.25|0
1648565300000|2022-03-29 14:48:20|367.93|365.53|367.79|365.39|368.06|365.66|367.79|365.39|0
1648565310000|2022-03-29 14:48:30|367.93|365.53|368.33|365.93|368.33|365.93|367.79|365.39|0
1648565320000|2022-03-29 14:48:40|368.2|365.8|368.2|365.8|368.33|365.93|368.13|365.73|0
1648565330000|2022-03-29 14:48:50|367.93|365.53|368.61|366.21|368.74|366.34|367.93|365.53|0
1648565340000|2022-03-29 14:49:00|368.47|366.07|370.38|367.98|370.38|367.98|368.47|366.07|0
1648565350000|2022-03-29 14:49:10|369.83|367.43|369.83|367.43|370.51|368.11|369.42|367.02|0
1648565360000|2022-03-29 14:49:20|369.69|367.29|369.15|366.75|369.69|367.29|369.15|366.75|0
1648565370000|2022-03-29 14:49:30|369.08|366.68|369.42|367.02|369.42|367.02|369.08|366.68|0
1648565380000|2022-03-29 14:49:40|369.56|367.16|368.61|366.21|369.56|367.16|368.61|366.21|0
1648565390000|2022-03-29 14:49:50|368.33|365.93|368.47|366.07|368.47|366.07|368.33|365.93|0
1648565400000|2022-03-29 14:50:00|367.79|365.39|367.38|364.98|367.79|365.39|367.38|364.98|0
1648565410000|2022-03-29 14:50:10|367.25|364.85|367.59|365.19|367.59|365.19|367.25|364.85|0
1648565420000|2022-03-29 14:50:20|367.65|365.25|367.11|364.71|367.65|365.25|367.11|364.71|0
1648565430000|2022-03-29 14:50:30|367.25|364.85|366.98|364.58|367.25|364.85|366.98|364.58|0
1648565440000|2022-03-29 14:50:40|367.25|364.85|366.84|364.44|367.25|364.85|366.84|364.44|0
1648565450000|2022-03-29 14:50:50|366.7|364.3|366.43|364.03|366.7|364.3|366.43|364.03|0
1648565460000|2022-03-29 14:51:00|366.3|363.9|366.43|364.03|366.43|364.03|366.3|363.9|0
1648565470000|2022-03-29 14:51:10|366.57|364.17|366.57|364.17|366.7|364.3|366.57|364.17|0
1648565480000|2022-03-29 14:51:20|366.7|364.3|366.3|363.9|366.7|364.3|366.3|363.9|0
1648565490000|2022-03-29 14:51:30|366.16|363.76|366.03|363.63|366.3|363.9|366.03|363.63|0
1648565500000|2022-03-29 14:51:40|366.16|363.76|366.3|363.9|366.3|363.9|365.89|363.49|0
1648565510000|2022-03-29 14:51:50|366.16|363.76|366.57|364.17|366.57|364.17|366.03|363.63|0
1648565520000|2022-03-29 14:52:00|366.77|364.37|366.7|364.3|367.11|364.71|366.7|364.3|0
1648565530000|2022-03-29 14:52:10|366.3|363.9|366.98|364.58|366.98|364.58|366.3|363.9|0
1648565540000|2022-03-29 14:52:20|366.7|364.3|366.84|364.44|366.84|364.44|366.57|364.17|0
1648565550000|2022-03-29 14:52:30|367.11|364.71|367.37|364.97|367.84|365.44|367.11|364.71|0
1648565560000|2022-03-29 14:52:40|366.66|364.26|366.93|364.53|366.93|364.53|366.66|364.26|0
1648565570000|2022-03-29 14:52:50|367.13|364.73|367.34|364.94|367.61|365.21|367.13|364.73|0
1648565580000|2022-03-29 14:53:00|367.2|364.8|367.88|365.48|368.01|365.61|367.2|364.8|0
1648565590000|2022-03-29 14:53:10|368.01|365.61|367.13|364.73|368.01|365.61|367.06|364.66|0
1648565600000|2022-03-29 14:53:20|366.93|364.53|366.52|364.12|366.93|364.53|366.52|364.12|0
1648565610000|2022-03-29 14:53:30|366.39|363.99|366.25|363.85|366.39|363.99|366.12|363.72|0
1648565620000|2022-03-29 14:53:40|366.12|363.72|366.66|364.26|366.66|364.26|366.12|363.72|0
1648565630000|2022-03-29 14:53:50|366.46|364.06|366.39|363.99|366.52|364.12|366.39|363.99|0
1648565640000|2022-03-29 14:54:00|366.79|364.39|366.93|364.53|366.93|364.53|366.66|364.26|0
1648565650000|2022-03-29 14:54:10|367.06|364.66|367.2|364.8|367.2|364.8|367.06|364.66|0
1648565660000|2022-03-29 14:54:20|367.33|364.93|366.66|364.26|367.33|364.93|366.66|364.26|0
1648565670000|2022-03-29 14:54:30|366.86|364.46|366.79|364.39|366.86|364.46|366.66|364.26|0
1648565680000|2022-03-29 14:54:40|366.39|363.99|365.98|363.58|366.39|363.99|365.98|363.58|0
1648565690000|2022-03-29 14:54:50|366.11|363.71|366.25|363.85|366.25|363.85|365.98|363.58|0
1648565700000|2022-03-29 14:55:00|366.11|363.71|366.19|363.79|366.52|364.12|366.11|363.71|0
1648565710000|2022-03-29 14:55:10|366.11|363.71|366.39|363.99|366.39|363.99|365.98|363.58|0
1648565720000|2022-03-29 14:55:20|366.52|364.12|366.52|364.12|366.79|364.39|366.52|364.12|0
1648565730000|2022-03-29 14:55:30|366.32|363.92|366.52|364.12|366.52|364.12|366.25|363.85|0
1648565740000|2022-03-29 14:55:40|366.25|363.85|365.84|363.44|366.25|363.85|365.84|363.44|0
1648565750000|2022-03-29 14:55:50|365.98|363.58|365.84|363.44|365.98|363.58|365.84|363.44|0
1648565760000|2022-03-29 14:56:00|365.71|363.31|365.57|363.17|365.71|363.31|365.3|362.9|0
1648565770000|2022-03-29 14:56:10|365.44|363.04|365.03|362.63|365.44|363.04|365.03|362.63|0
1648565780000|2022-03-29 14:56:20|365.24|362.84|365.3|362.9|365.44|363.04|365.17|362.77|0
1648565790000|2022-03-29 14:56:30|365.17|362.77|364.9|362.5|365.17|362.77|364.9|362.5|0
1648565800000|2022-03-29 14:56:40|365.03|362.63|364.22|361.82|365.03|362.63|364.22|361.82|0
1648565810000|2022-03-29 14:56:50|364.09|361.69|364.36|361.96|364.36|361.96|364.09|361.69|0
1648565820000|2022-03-29 14:57:00|364.63|362.23|364.22|361.82|364.76|362.36|364.22|361.82|0
1648565830000|2022-03-29 14:57:10|364.09|361.69|364.36|361.96|364.36|361.96|364.09|361.69|0
1648565840000|2022-03-29 14:57:20|364.22|361.82|364.49|362.09|364.49|362.09|364.22|361.82|0
1648565850000|2022-03-29 14:57:30|364.36|361.96|364.22|361.82|364.49|362.09|364.22|361.82|0
1648565860000|2022-03-29 14:57:40|364.29|361.89|363.68|361.28|364.36|361.96|363.68|361.28|0
1648565870000|2022-03-29 14:57:50|363.82|361.42|364.49|362.09|364.49|362.09|363.68|361.28|0
1648565880000|2022-03-29 14:58:00|364.36|361.96|364.49|362.09|364.63|362.23|364.36|361.96|0
1648565890000|2022-03-29 14:58:10|364.9|362.5|364.36|361.96|364.9|362.5|364.22|361.82|0
1648565900000|2022-03-29 14:58:20|364.22|361.82|364.09|361.69|364.22|361.82|364.09|361.69|0
1648565910000|2022-03-29 14:58:30|364.49|362.09|364.49|362.09|364.63|362.23|364.36|361.96|0
1648565920000|2022-03-29 14:58:40|364.76|362.36|364.9|362.5|364.9|362.5|364.63|362.23|0
1648565930000|2022-03-29 14:58:50|364.76|362.36|364.63|362.23|364.76|362.36|364.63|362.23|0
1648565940000|2022-03-29 14:59:00|364.76|362.36|364.76|362.36|364.76|362.36|364.63|362.23|0
1648565950000|2022-03-29 14:59:10|364.63|362.23|364.63|362.23|364.63|362.23|364.36|361.96|0
1648565960000|2022-03-29 14:59:20|364.76|362.36|364.9|362.5|364.9|362.5|364.76|362.36|0
1648565970000|2022-03-29 14:59:30|365.03|362.63|364.9|362.5|365.44|363.04|364.9|362.5|0
1648565980000|2022-03-29 14:59:40|365.03|362.63|365.03|362.63|365.03|362.63|364.9|362.5|0
1648565990000|2022-03-29 14:59:50|364.9|362.5|364.63|362.23|364.9|362.5|364.63|362.23|0
1648566000000|2022-03-29 15:00:00|364.36|361.96|364.63|362.23|364.63|362.23|364.36|361.96|0
1648566010000|2022-03-29 15:00:10|364.9|362.5|364.76|362.36|365.03|362.63|364.76|362.36|0
1648566020000|2022-03-29 15:00:20|364.49|362.09|363.82|361.42|364.49|362.09|363.55|361.15|0
1648566030000|2022-03-29 15:00:30|363.75|361.35|363.68|361.28|363.95|361.55|363.68|361.28|0
1648566050000|2022-03-29 15:00:50|364.09|361.69|363.82|361.42|364.09|361.69|363.68|361.28|0
1648566060000|2022-03-29 15:01:00|363.95|361.55|364.09|361.69|364.36|361.96|363.95|361.55|0
1648566070000|2022-03-29 15:01:10|364.22|361.82|364.49|362.09|364.49|362.09|364.22|361.82|0
1648566080000|2022-03-29 15:01:20|364.63|362.23|364.49|362.09|364.63|362.23|364.49|362.09|0
1648566090000|2022-03-29 15:01:30|364.63|362.23|364.49|362.09|364.63|362.23|364.36|361.96|0
1648566100000|2022-03-29 15:01:40|364.36|361.96|364.36|361.96|364.36|361.96|364.09|361.69|0
1648566110000|2022-03-29 15:01:50|364.49|362.09|364.63|362.23|364.63|362.23|364.49|362.09|0
1648566120000|2022-03-29 15:02:00|364.36|361.96|364.22|361.82|364.49|362.09|364.22|361.82|0
1648566130000|2022-03-29 15:02:10|364.36|361.96|364.9|362.5|364.9|362.5|364.36|361.96|0
1648566140000|2022-03-29 15:02:20|364.76|362.36|365.24|362.84|365.24|362.84|364.76|362.36|0
1648566150000|2022-03-29 15:02:30|364.97|362.57|365.17|362.77|365.17|362.77|364.97|362.57|0
1648566160000|2022-03-29 15:02:40|365.3|362.9|365.98|363.58|365.98|363.58|365.3|362.9|0
1648566170000|2022-03-29 15:02:50|366.11|363.71|366.38|363.98|366.38|363.98|366.11|363.71|0
1648566180000|2022-03-29 15:03:00|366.65|364.25|366.52|364.12|366.79|364.39|366.52|364.12|0
1648566190000|2022-03-29 15:03:10|366.79|364.39|366.52|364.12|366.79|364.39|366.52|364.12|0
1648566200000|2022-03-29 15:03:20|366.38|363.98|365.98|363.58|366.38|363.98|365.98|363.58|0
1648566210000|2022-03-29 15:03:30|365.57|363.17|365.57|363.17|365.57|363.17|365.57|363.17|0
1648566220000|2022-03-29 15:03:40|364.89|362.49|365.16|362.76|365.16|362.76|364.89|362.49|0
1648566230000|2022-03-29 15:03:50|365.3|362.9|365.71|363.31|365.71|363.31|365.16|362.76|0
1648566240000|2022-03-29 15:04:00|365.84|363.44|365.71|363.31|365.84|363.44|365.37|362.97|0
1648566250000|2022-03-29 15:04:10|365.57|363.17|365.16|362.76|365.71|363.31|365.16|362.76|0
1648566260000|2022-03-29 15:04:20|365.3|362.9|365.51|363.11|365.51|363.11|365.16|362.76|0
1648566270000|2022-03-29 15:04:30|365.71|363.31|366.11|363.71|366.11|363.71|365.71|363.31|0
1648566280000|2022-03-29 15:04:40|366.38|363.98|365.91|363.51|366.38|363.98|365.84|363.44|0
1648566290000|2022-03-29 15:04:50|365.98|363.58|365.98|363.58|365.98|363.58|365.84|363.44|0
1648566300000|2022-03-29 15:05:00|366.11|363.71|366.11|363.71|366.11|363.71|366.11|363.71|0
1648566310000|2022-03-29 15:05:10|366.38|363.98|366.52|364.12|366.52|364.12|366.38|363.98|0
1648566320000|2022-03-29 15:05:20|366.38|363.98|366.11|363.71|366.38|363.98|366.11|363.71|0
1648566330000|2022-03-29 15:05:30|365.84|363.44|365.98|363.58|365.98|363.58|365.78|363.38|0
1648566340000|2022-03-29 15:05:40|366.11|363.71|366.52|364.12|366.52|364.12|366.11|363.71|0
1648566350000|2022-03-29 15:05:50|366.65|364.25|367.6|365.2|367.6|365.2|366.65|364.25|0
1648566360000|2022-03-29 15:06:00|367.19|364.79|367.4|365|367.6|365.2|367.19|364.79|0
1648566370000|2022-03-29 15:06:10|366.79|364.39|366.25|363.85|366.79|364.39|366.25|363.85|0
1648566380000|2022-03-29 15:06:20|366.65|364.25|366.38|363.98|366.65|364.25|366.38|363.98|0
1648566390000|2022-03-29 15:06:30|366.65|364.25|366.25|363.85|366.65|364.25|366.25|363.85|0
1648566400000|2022-03-29 15:06:40|366.38|363.98|366.38|363.98|366.52|364.12|366.38|363.98|0
1648566410000|2022-03-29 15:06:50|366.65|364.25|366.59|364.19|366.65|364.25|366.59|364.19|0
1648566420000|2022-03-29 15:07:00|366.52|364.12|366.65|364.25|366.65|364.25|366.38|363.98|0
1648566430000|2022-03-29 15:07:10|367.19|364.79|367.47|365.07|367.6|365.2|367.19|364.79|0
1648566440000|2022-03-29 15:07:20|367.19|364.79|366.65|364.25|367.19|364.79|366.65|364.25|0
1648566450000|2022-03-29 15:07:30|366.79|364.39|366.52|364.12|366.92|364.52|366.52|364.12|0
1648566460000|2022-03-29 15:07:40|366.79|364.39|366.65|364.25|366.79|364.39|366.65|364.25|0
1648566470000|2022-03-29 15:07:50|366.72|364.32|366.72|364.32|366.79|364.39|366.65|364.25|0
1648566480000|2022-03-29 15:08:00|366.65|364.25|366.92|364.52|366.92|364.52|366.52|364.12|0
1648566490000|2022-03-29 15:08:10|366.99|364.59|367.06|364.66|367.06|364.66|366.79|364.39|0
1648566500000|2022-03-29 15:08:20|367.19|364.79|367.06|364.66|367.33|364.93|367.06|364.66|0
1648566510000|2022-03-29 15:08:30|367.19|364.79|366.92|364.52|367.19|364.79|366.72|364.32|0
1648566520000|2022-03-29 15:08:40|367.06|364.66|367.13|364.73|367.33|364.93|367.06|364.66|0
1648566530000|2022-03-29 15:08:50|366.92|364.52|367.19|364.79|367.19|364.79|366.79|364.39|0
1648566540000|2022-03-29 15:09:00|367.33|364.93|367.19|364.79|367.33|364.93|367.19|364.79|0
1648566550000|2022-03-29 15:09:10|367.06|364.66|367.33|364.93|367.33|364.93|367.06|364.66|0
1648566560000|2022-03-29 15:09:20|366.92|364.52|366.79|364.39|366.92|364.52|366.79|364.39|0
1648566570000|2022-03-29 15:09:30|366.92|364.52|367.06|364.66|367.19|364.79|366.92|364.52|0
1648566580000|2022-03-29 15:09:40|367.13|364.73|366.65|364.25|367.13|364.73|366.65|364.25|0
1648566590000|2022-03-29 15:09:50|366.92|364.52|367.06|364.66|367.06|364.66|366.92|364.52|0
1648566600000|2022-03-29 15:10:00|366.99|364.59|366.79|364.39|366.99|364.59|366.65|364.25|0
1648566610000|2022-03-29 15:10:10|366.92|364.52|366.79|364.39|366.92|364.52|366.65|364.25|0
1648566620000|2022-03-29 15:10:20|366.92|364.52|367.46|365.06|367.46|365.06|366.92|364.52|0
1648566630000|2022-03-29 15:10:30|367.33|364.93|367.19|364.79|367.33|364.93|367.06|364.66|0
1648566640000|2022-03-29 15:10:40|367.33|364.93|366.92|364.52|367.33|364.93|366.86|364.46|0
1648566650000|2022-03-29 15:10:50|366.79|364.39|366.51|364.11|366.86|364.46|366.51|364.11|0
1648566660000|2022-03-29 15:11:00|366.79|364.39|366.38|363.98|366.79|364.39|366.38|363.98|0
1648566670000|2022-03-29 15:11:10|366.65|364.25|366.45|364.05|366.79|364.39|366.45|364.05|0
1648566680000|2022-03-29 15:11:20|366.51|364.11|366.79|364.39|366.79|364.39|366.51|364.11|0
1648566690000|2022-03-29 15:11:30|366.65|364.25|366.38|363.98|366.65|364.25|366.38|363.98|0
1648566700000|2022-03-29 15:11:40|366.11|363.71|366.11|363.71|366.11|363.71|365.97|363.57|0
1648566710000|2022-03-29 15:11:50|366.24|363.84|366.38|363.98|366.51|364.11|366.24|363.84|0
1648566720000|2022-03-29 15:12:00|366.59|364.19|366.51|364.11|366.59|364.19|366.38|363.98|0
1648566730000|2022-03-29 15:12:10|366.65|364.25|366.86|364.46|366.92|364.52|366.65|364.25|0
1648566740000|2022-03-29 15:12:20|366.45|364.05|366.24|363.84|366.51|364.11|366.24|363.84|0
1648566750000|2022-03-29 15:12:30|366.11|363.71|366.04|363.64|366.24|363.84|366.04|363.64|0
1648566760000|2022-03-29 15:12:40|365.97|363.57|366.79|364.39|366.79|364.39|365.97|363.57|0
1648566770000|2022-03-29 15:12:50|367.06|364.66|366.92|364.52|367.06|364.66|366.92|364.52|0
1648566780000|2022-03-29 15:13:00|367.06|364.66|367.06|364.66|367.06|364.66|366.51|364.11|0
1648566790000|2022-03-29 15:13:10|367.19|364.79|367.19|364.79|367.19|364.79|367.19|364.79|0
1648566800000|2022-03-29 15:13:20|367.33|364.93|367.94|365.54|367.94|365.54|367.33|364.93|0
1648566810000|2022-03-29 15:13:30|368.01|365.61|368.41|366.01|368.96|366.56|368.01|365.61|0
1648566820000|2022-03-29 15:13:40|367.87|365.47|368.01|365.61|368.01|365.61|367.6|365.2|0
1648566830000|2022-03-29 15:13:50|367.73|365.33|367.73|365.33|367.87|365.47|367.73|365.33|0
1648566840000|2022-03-29 15:14:00|367.46|365.06|367.73|365.33|367.87|365.47|367.46|365.06|0
1648566850000|2022-03-29 15:14:10|367.6|365.2|367.46|365.06|367.6|365.2|367.33|364.93|0
1648566860000|2022-03-29 15:14:20|367.33|364.93|366.78|364.38|367.33|364.93|366.78|364.38|0
1648566870000|2022-03-29 15:14:30|366.92|364.52|366.92|364.52|366.92|364.52|366.78|364.38|0
1648566880000|2022-03-29 15:14:40|367.06|364.66|367.46|365.06|367.46|365.06|366.92|364.52|0
1648566890000|2022-03-29 15:14:50|367.26|364.86|367.06|364.66|367.33|364.93|367.06|364.66|0
1648566900000|2022-03-29 15:15:00|366.92|364.52|366.38|363.98|366.92|364.52|366.38|363.98|0
1648566910000|2022-03-29 15:15:10|366.24|363.84|366.92|364.52|366.92|364.52|366.24|363.84|0
1648566920000|2022-03-29 15:15:20|367.33|364.93|367.33|364.93|367.33|364.93|367.06|364.66|0
1648566930000|2022-03-29 15:15:30|367.46|365.06|367.19|364.79|367.46|365.06|367.19|364.79|0
1648566940000|2022-03-29 15:15:40|367.6|365.2|368.14|365.74|368.28|365.88|367.6|365.2|0
1648566950000|2022-03-29 15:15:50|367.73|365.33|367.06|364.66|367.73|365.33|367.06|364.66|0
1648566960000|2022-03-29 15:16:00|366.92|364.52|367.06|364.66|367.06|364.66|366.92|364.52|0
1648566970000|2022-03-29 15:16:10|367.19|364.79|367.19|364.79|367.19|364.79|367.06|364.66|0
1648566980000|2022-03-29 15:16:20|367.06|364.66|366.78|364.38|367.19|364.79|366.78|364.38|0
1648566990000|2022-03-29 15:16:30|366.65|364.25|366.24|363.84|366.65|364.25|366.24|363.84|0
1648567000000|2022-03-29 15:16:40|366.51|364.11|366.65|364.25|366.65|364.25|366.51|364.11|0
1648567010000|2022-03-29 15:16:50|366.51|364.11|366.65|364.25|366.72|364.32|366.51|364.11|0
1648567020000|2022-03-29 15:17:00|366.38|363.98|366.18|363.78|366.38|363.98|366.11|363.71|0
1648567030000|2022-03-29 15:17:10|366.65|364.25|366.24|363.84|366.65|364.25|366.24|363.84|0
1648567040000|2022-03-29 15:17:20|366.11|363.71|366.24|363.84|366.24|363.84|366.11|363.71|0
1648567050000|2022-03-29 15:17:30|366.11|363.71|366.38|363.98|366.51|364.11|366.11|363.71|0
1648567060000|2022-03-29 15:17:40|366.11|363.71|366.24|363.84|366.38|363.98|366.11|363.71|0
1648567070000|2022-03-29 15:17:50|366.38|363.98|366.65|364.25|366.65|364.25|366.38|363.98|0
1648567080000|2022-03-29 15:18:00|366.78|364.38|367.19|364.79|367.33|364.93|366.78|364.38|0
1648567090000|2022-03-29 15:18:10|367.05|364.65|366.58|364.18|367.05|364.65|366.58|364.18|0
1648567100000|2022-03-29 15:18:20|366.38|363.98|366.51|364.11|366.65|364.25|366.38|363.98|0
1648567110000|2022-03-29 15:18:30|366.45|364.05|366.24|363.84|366.45|364.05|366.24|363.84|0
1648567120000|2022-03-29 15:18:40|366.51|364.11|366.51|364.11|366.51|364.11|366.51|364.11|0
1648567130000|2022-03-29 15:18:50|366.65|364.25|366.51|364.11|366.78|364.38|366.51|364.11|0
1648567140000|2022-03-29 15:19:00|366.58|364.18|366.65|364.25|366.92|364.52|366.58|364.18|0
1648567150000|2022-03-29 15:19:10|366.51|364.11|366.24|363.84|366.78|364.38|366.24|363.84|0
1648567160000|2022-03-29 15:19:20|366.11|363.71|366.45|364.05|366.51|364.11|366.11|363.71|0
1648567170000|2022-03-29 15:19:30|366.51|364.11|366.24|363.84|366.51|364.11|366.24|363.84|0
1648567180000|2022-03-29 15:19:40|366.38|363.98|366.04|363.64|366.38|363.98|366.04|363.64|0
1648567190000|2022-03-29 15:19:50|366.11|363.71|366.11|363.71|366.11|363.71|365.97|363.57|0
1648567200000|2022-03-29 15:20:00|366.24|363.84|365.97|363.57|366.24|363.84|365.97|363.57|0
1648567210000|2022-03-29 15:20:10|365.83|363.43|366.24|363.84|366.24|363.84|365.83|363.43|0
1648567220000|2022-03-29 15:20:20|366.18|363.78|365.83|363.43|366.18|363.78|365.83|363.43|0
1648567230000|2022-03-29 15:20:30|365.56|363.16|365.97|363.57|365.97|363.57|365.56|363.16|0
1648567240000|2022-03-29 15:20:40|365.83|363.43|365.97|363.57|365.97|363.57|365.83|363.43|0
1648567250000|2022-03-29 15:20:50|365.83|363.43|366.1|363.7|366.1|363.7|365.83|363.43|0
1648567260000|2022-03-29 15:21:00|366.24|363.84|366.38|363.98|366.51|364.11|366.24|363.84|0
1648567270000|2022-03-29 15:21:10|366.65|364.25|367.19|364.79|367.19|364.79|366.65|364.25|0
1648567280000|2022-03-29 15:21:20|367.73|365.33|368.41|366.01|368.41|366.01|367.6|365.2|0
1648567290000|2022-03-29 15:21:30|368.14|365.74|368|365.6|368.14|365.74|368|365.6|0
1648567300000|2022-03-29 15:21:40|368.14|365.74|368.21|365.81|368.41|366.01|368.14|365.74|0
1648567310000|2022-03-29 15:21:50|368.14|365.74|367.6|365.2|368.14|365.74|367.6|365.2|0
1648567320000|2022-03-29 15:22:00|367.73|365.33|367.87|365.47|367.87|365.47|367.6|365.2|0
1648567330000|2022-03-29 15:22:10|367.94|365.54|368.68|366.28|368.68|366.28|367.94|365.54|0
1648567340000|2022-03-29 15:22:20|368.55|366.15|369.77|367.37|369.77|367.37|368.55|366.15|0
1648567350000|2022-03-29 15:22:30|369.36|366.96|368.41|366.01|369.36|366.96|368.41|366.01|0
1648567360000|2022-03-29 15:22:40|368.27|365.87|367.87|365.47|368.27|365.87|367.87|365.47|0
1648567370000|2022-03-29 15:22:50|367.73|365.33|367.67|365.27|367.73|365.33|367.6|365.2|0
1648567380000|2022-03-29 15:23:00|367.87|365.47|368|365.6|368|365.6|367.6|365.2|0
1648567390000|2022-03-29 15:23:10|367.87|365.47|367.73|365.33|368|365.6|367.73|365.33|0
1648567400000|2022-03-29 15:23:20|367.87|365.47|367.94|365.54|368|365.6|367.87|365.47|0
1648567410000|2022-03-29 15:23:30|367.87|365.47|367.73|365.33|367.87|365.47|367.73|365.33|0
1648567420000|2022-03-29 15:23:40|367.87|365.47|368.55|366.15|368.68|366.28|367.87|365.47|0
1648567430000|2022-03-29 15:23:50|368.41|366.01|368.14|365.74|368.41|366.01|368.14|365.74|0
1648567440000|2022-03-29 15:24:00|367.87|365.47|368.82|366.42|368.82|366.42|367.87|365.47|0
1648567450000|2022-03-29 15:24:10|368.68|366.28|368.27|365.87|368.68|366.28|368.27|365.87|0
1648567460000|2022-03-29 15:24:20|368.41|366.01|368.14|365.74|368.41|366.01|368.14|365.74|0
1648567470000|2022-03-29 15:24:30|368|365.6|368.14|365.74|368.14|365.74|368|365.6|0
1648567480000|2022-03-29 15:24:40|368.27|365.87|367.59|365.19|368.27|365.87|367.59|365.19|0
1648567490000|2022-03-29 15:24:50|367.46|365.06|367.32|364.92|367.46|365.06|367.32|364.92|0
1648567500000|2022-03-29 15:25:00|367.19|364.79|367.19|364.79|367.19|364.79|367.05|364.65|0
1648567510000|2022-03-29 15:25:10|366.92|364.52|366.92|364.52|367.19|364.79|366.92|364.52|0
1648567520000|2022-03-29 15:25:20|366.78|364.38|366.37|363.97|366.78|364.38|366.24|363.84|0
1648567530000|2022-03-29 15:25:30|366.24|363.84|366.24|363.84|366.24|363.84|366.24|363.84|0
1648567540000|2022-03-29 15:25:40|365.97|363.57|365.83|363.43|365.97|363.57|365.83|363.43|0
1648567550000|2022-03-29 15:25:50|365.97|363.57|365.97|363.57|366.1|363.7|365.97|363.57|0
1648567560000|2022-03-29 15:26:00|366.1|363.7|366.37|363.97|366.37|363.97|366.1|363.7|0
1648567570000|2022-03-29 15:26:10|365.97|363.57|365.97|363.57|365.97|363.57|365.97|363.57|0
1648567580000|2022-03-29 15:26:20|365.83|363.43|365.16|362.76|365.83|363.43|365.16|362.76|0
1648567590000|2022-03-29 15:26:30|365.09|362.69|365.02|362.62|365.09|362.69|365.02|362.62|0
1648567600000|2022-03-29 15:26:40|364.89|362.49|364.75|362.35|364.89|362.49|364.75|362.35|0
1648567610000|2022-03-29 15:26:50|364.89|362.49|365.02|362.62|365.09|362.69|364.89|362.49|0
1648567620000|2022-03-29 15:27:00|364.89|362.49|364.75|362.35|364.89|362.49|364.75|362.35|0
1648567630000|2022-03-29 15:27:10|364.62|362.22|364.21|361.81|364.62|362.22|364.21|361.81|0
1648567640000|2022-03-29 15:27:20|364.08|361.68|363.13|360.73|364.08|361.68|363.13|360.73|0
1648567650000|2022-03-29 15:27:30|363.54|361.14|363.81|361.41|363.81|361.41|363.54|361.14|0
1648567660000|2022-03-29 15:27:40|363.67|361.27|363.94|361.54|363.94|361.54|363.67|361.27|0
1648567670000|2022-03-29 15:27:50|363.67|361.27|363.4|361|363.67|361.27|363.4|361|0
1648567680000|2022-03-29 15:28:00|363.81|361.41|364.08|361.68|364.08|361.68|363.81|361.41|0
1648567690000|2022-03-29 15:28:10|364.21|361.81|364.21|361.81|364.21|361.81|364.08|361.68|0
1648567700000|2022-03-29 15:28:20|364.35|361.95|364.35|361.95|364.62|362.22|364.35|361.95|0
1648567710000|2022-03-29 15:28:30|364.62|362.22|364.48|362.08|364.62|362.22|364.48|362.08|0
1648567720000|2022-03-29 15:28:40|364.62|362.22|364.48|362.08|364.75|362.35|364.48|362.08|0
1648567730000|2022-03-29 15:28:50|364.75|362.35|364.75|362.35|364.89|362.49|364.75|362.35|0
1648567740000|2022-03-29 15:29:00|364.89|362.49|364.89|362.49|364.89|362.49|364.89|362.49|0
1648567750000|2022-03-29 15:29:10|364.75|362.35|364.21|361.81|364.75|362.35|364.21|361.81|0
1648567760000|2022-03-29 15:29:20|364.48|362.08|364.75|362.35|364.75|362.35|364.35|361.95|0
1648567770000|2022-03-29 15:29:30|364.88|362.48|364.48|362.08|364.88|362.48|364.48|362.08|0
1648567780000|2022-03-29 15:29:40|364.34|361.94|364.48|362.08|364.48|362.08|364.34|361.94|0
1648567790000|2022-03-29 15:29:50|364.34|361.94|364.21|361.81|364.48|362.08|364.21|361.81|0
1648567800000|2022-03-29 15:30:00|364.34|361.94|364.61|362.21|364.61|362.21|364.34|361.94|0
1648567810000|2022-03-29 15:30:10|364.34|361.94|364.21|361.81|364.61|362.21|364.21|361.81|0
1648567820000|2022-03-29 15:30:20|364.34|361.94|364.34|361.94|364.34|361.94|364.21|361.81|0
1648567830000|2022-03-29 15:30:30|364.21|361.81|364.07|361.67|364.21|361.81|363.67|361.27|0
1648567840000|2022-03-29 15:30:40|364.34|361.94|363.81|361.41|364.34|361.94|363.81|361.41|0
1648567850000|2022-03-29 15:30:50|363.94|361.54|363.54|361.14|363.94|361.54|363.54|361.14|0
1648567860000|2022-03-29 15:31:00|363.4|361|363.27|360.87|363.4|361|363.27|360.87|0
1648567870000|2022-03-29 15:31:10|363.54|361.14|363.81|361.41|363.94|361.54|363.54|361.14|0
1648567880000|2022-03-29 15:31:20|363.4|361|363.34|360.94|363.4|361|363.27|360.87|0
1648567890000|2022-03-29 15:31:30|363.13|360.73|363.13|360.73|363.4|361|363.13|360.73|0
1648567900000|2022-03-29 15:31:40|363.27|360.87|363.27|360.87|363.27|360.87|363.27|360.87|0
1648567910000|2022-03-29 15:31:50|363.13|360.73|363.4|361|363.4|361|363.13|360.73|0
1648567920000|2022-03-29 15:32:00|363.47|361.07|363|360.6|363.54|361.14|363|360.6|0
1648567930000|2022-03-29 15:32:10|362.86|360.46|363.27|360.87|363.27|360.87|362.86|360.46|0
1648567940000|2022-03-29 15:32:20|363.4|361|363.4|361|363.54|361.14|363.4|361|0
1648567950000|2022-03-29 15:32:30|363.54|361.14|363|360.6|363.54|361.14|363|360.6|0
1648567960000|2022-03-29 15:32:40|362.86|360.46|362.73|360.33|362.86|360.46|362.73|360.33|0
1648567970000|2022-03-29 15:32:50|362.86|360.46|362.86|360.46|362.93|360.53|362.86|360.46|0
1648567980000|2022-03-29 15:33:00|363.13|360.73|363.27|360.87|363.27|360.87|363.13|360.73|0
1648567990000|2022-03-29 15:33:10|363.13|360.73|363|360.6|363.2|360.8|363|360.6|0
1648568000000|2022-03-29 15:33:20|362.59|360.19|362.73|360.33|362.86|360.46|362.59|360.19|0
1648568010000|2022-03-29 15:33:30|363|360.6|362.73|360.33|363.13|360.73|362.73|360.33|0
1648568020000|2022-03-29 15:33:40|363|360.6|363.13|360.73|363.13|360.73|363|360.6|0
1648568030000|2022-03-29 15:33:50|363|360.6|362.86|360.46|363|360.6|362.73|360.33|0
1648568040000|2022-03-29 15:34:00|363|360.6|363.13|360.73|363.13|360.73|362.86|360.46|0
1648568050000|2022-03-29 15:34:10|363.27|360.87|363|360.6|363.27|360.87|363|360.6|0
1648568060000|2022-03-29 15:34:20|362.86|360.46|363|360.6|363.13|360.73|362.86|360.46|0
1648568070000|2022-03-29 15:34:30|363.13|360.73|363.26|360.86|363.26|360.86|363.13|360.73|0
1648568080000|2022-03-29 15:34:40|363.4|361|363.67|361.27|363.67|361.27|363.4|361|0
1648568090000|2022-03-29 15:34:50|363.53|361.13|363.13|360.73|363.53|361.13|363.13|360.73|0
1648568100000|2022-03-29 15:35:00|363.26|360.86|363.13|360.73|363.26|360.86|363.13|360.73|0
1648568110000|2022-03-29 15:35:10|363.53|361.13|363.13|360.73|363.53|361.13|363.13|360.73|0
1648568120000|2022-03-29 15:35:20|363.26|360.86|363.4|361|363.4|361|363.26|360.86|0
1648568130000|2022-03-29 15:35:30|363.2|360.8|363.94|361.54|363.94|361.54|363.2|360.8|0
1648568140000|2022-03-29 15:35:40|363.67|361.27|363.53|361.13|363.67|361.27|363.4|361|0
1648568150000|2022-03-29 15:35:50|363.4|361|363.53|361.13|363.53|361.13|363.4|361|0
1648568160000|2022-03-29 15:36:00|363.67|361.27|363.94|361.54|363.94|361.54|363.53|361.13|0
1648568170000|2022-03-29 15:36:10|363.53|361.13|363.67|361.27|363.67|361.27|363.53|361.13|0
1648568180000|2022-03-29 15:36:20|363.53|361.13|363.6|361.2|363.8|361.4|363.53|361.13|0
1648568190000|2022-03-29 15:36:30|363.67|361.27|363.53|361.13|363.67|361.27|363.26|360.86|0
1648568200000|2022-03-29 15:36:40|363.67|361.27|363.94|361.54|363.94|361.54|363.67|361.27|0
1648568210000|2022-03-29 15:36:50|363.67|361.27|363.8|361.4|363.8|361.4|363.67|361.27|0
1648568220000|2022-03-29 15:37:00|363.67|361.27|363.94|361.54|363.94|361.54|363.67|361.27|0
1648568230000|2022-03-29 15:37:10|364.07|361.67|363.94|361.54|364.07|361.67|363.94|361.54|0
1648568240000|2022-03-29 15:37:20|363.8|361.4|364.34|361.94|364.34|361.94|363.8|361.4|0
1648568250000|2022-03-29 15:37:30|364.61|362.21|364.34|361.94|364.61|362.21|364.34|361.94|0
1648568260000|2022-03-29 15:37:40|364.48|362.08|364.21|361.81|364.48|362.08|364.21|361.81|0
1648568270000|2022-03-29 15:37:50|364.34|361.94|364.07|361.67|364.34|361.94|363.94|361.54|0
1648568280000|2022-03-29 15:38:00|363.8|361.4|363.94|361.54|363.94|361.54|363.8|361.4|0
1648568290000|2022-03-29 15:38:10|363.8|361.4|363.67|361.27|363.8|361.4|363.67|361.27|0
1648568300000|2022-03-29 15:38:20|363.94|361.54|363.8|361.4|364.07|361.67|363.8|361.4|0
1648568310000|2022-03-29 15:38:30|363.74|361.34|363.8|361.4|363.8|361.4|363.74|361.34|0
1648568320000|2022-03-29 15:38:40|363.94|361.54|364.34|361.94|364.34|361.94|363.94|361.54|0
1648568330000|2022-03-29 15:38:50|364.21|361.81|364.34|361.94|364.34|361.94|364.21|361.81|0
1648568340000|2022-03-29 15:39:00|364.21|361.81|364.21|361.81|364.21|361.81|364.07|361.67|0
1648568350000|2022-03-29 15:39:10|364.07|361.67|364.07|361.67|364.07|361.67|364.07|361.67|0
1648568360000|2022-03-29 15:39:20|363.94|361.54|364.07|361.67|364.07|361.67|363.94|361.54|0
1648568370000|2022-03-29 15:39:30|364.21|361.81|364.07|361.67|364.34|361.94|364.07|361.67|0
1648568380000|2022-03-29 15:39:40|364.01|361.61|363.94|361.54|364.01|361.61|363.94|361.54|0
1648568390000|2022-03-29 15:39:50|364.07|361.67|364.07|361.67|364.07|361.67|363.94|361.54|0
1648568400000|2022-03-29 15:40:00|364.28|361.88|364.07|361.67|364.28|361.88|364.07|361.67|0
1648568410000|2022-03-29 15:40:10|363.94|361.54|364.01|361.61|364.21|361.81|363.94|361.54|0
1648568420000|2022-03-29 15:40:20|363.87|361.47|364.34|361.94|364.34|361.94|363.87|361.47|0
1648568430000|2022-03-29 15:40:30|364.21|361.81|364.34|361.94|364.34|361.94|364.07|361.67|0
1648568440000|2022-03-29 15:40:40|364.48|362.08|364.48|362.08|364.48|362.08|364.34|361.94|0
1648568450000|2022-03-29 15:40:50|364.61|362.21|364.61|362.21|364.61|362.21|364.48|362.08|0
1648568460000|2022-03-29 15:41:00|364.88|362.48|364.07|361.67|364.88|362.48|364.07|361.67|0
1648568470000|2022-03-29 15:41:10|364.21|361.81|364.88|362.48|364.88|362.48|364.07|361.67|0
1648568480000|2022-03-29 15:41:20|365.02|362.62|364.75|362.35|365.02|362.62|364.75|362.35|0
1648568490000|2022-03-29 15:41:30|364.61|362.21|364.48|362.08|364.75|362.35|364.48|362.08|0
1648568500000|2022-03-29 15:41:40|364.75|362.35|365.29|362.89|365.29|362.89|364.75|362.35|0
1648568510000|2022-03-29 15:41:50|365.15|362.75|364.88|362.48|365.15|362.75|364.88|362.48|0
1648568520000|2022-03-29 15:42:00|364.75|362.35|364.75|362.35|364.75|362.35|364.61|362.21|0
1648568530000|2022-03-29 15:42:10|364.61|362.21|364.48|362.08|364.61|362.21|364.48|362.08|0
1648568540000|2022-03-29 15:42:20|364.34|361.94|364.34|361.94|364.55|362.15|364.34|361.94|0
1648568550000|2022-03-29 15:42:30|364.47|362.07|364.61|362.21|364.61|362.21|364.47|362.07|0
1648568560000|2022-03-29 15:42:40|364.47|362.07|364.47|362.07|364.74|362.34|364.47|362.07|0
1648568570000|2022-03-29 15:42:50|364.34|361.94|364.34|361.94|364.34|361.94|364.34|361.94|0
1648568580000|2022-03-29 15:43:00|364.21|361.81|364.07|361.67|364.21|361.81|364.07|361.67|0
1648568590000|2022-03-29 15:43:10|364.01|361.61|363.94|361.54|364.01|361.61|363.8|361.4|0
1648568600000|2022-03-29 15:43:20|363.8|361.4|363.8|361.4|363.8|361.4|363.74|361.34|0
1648568610000|2022-03-29 15:43:30|363.87|361.47|363.8|361.4|363.94|361.54|363.8|361.4|0
1648568620000|2022-03-29 15:43:40|363.67|361.27|363.67|361.27|363.67|361.27|363.67|361.27|0
1648568630000|2022-03-29 15:43:50|363.8|361.4|363.8|361.4|363.8|361.4|363.67|361.27|0
1648568640000|2022-03-29 15:44:00|363.67|361.27|363.8|361.4|363.8|361.4|363.67|361.27|0
1648568650000|2022-03-29 15:44:10|363.67|361.27|363.8|361.4|363.8|361.4|363.67|361.27|0
1648568660000|2022-03-29 15:44:20|363.93|361.53|363.8|361.4|363.93|361.53|363.67|361.27|0
1648568670000|2022-03-29 15:44:30|363.67|361.27|363.13|360.73|363.67|361.27|362.99|360.59|0
1648568680000|2022-03-29 15:44:40|363.26|360.86|363.4|361|363.53|361.13|363.26|360.86|0
1648568690000|2022-03-29 15:44:50|363.13|360.73|363.4|361|363.4|361|363.13|360.73|0
1648568700000|2022-03-29 15:45:00|363.26|360.86|362.99|360.59|363.26|360.86|362.99|360.59|0
1648568710000|2022-03-29 15:45:10|362.86|360.46|363.13|360.73|363.13|360.73|362.86|360.46|0
1648568720000|2022-03-29 15:45:20|363.26|360.86|363.4|361|363.4|361|363.26|360.86|0
1648568730000|2022-03-29 15:45:30|363.26|360.86|362.86|360.46|363.26|360.86|362.86|360.46|0
1648568740000|2022-03-29 15:45:40|362.99|360.59|363.4|361|363.4|361|362.99|360.59|0
1648568750000|2022-03-29 15:45:50|363.47|361.07|363.4|361|363.47|361.07|363.4|361|0
1648568760000|2022-03-29 15:46:00|363.26|360.86|363.06|360.66|363.26|360.86|362.99|360.59|0
1648568770000|2022-03-29 15:46:10|362.99|360.59|363.26|360.86|363.26|360.86|362.99|360.59|0
1648568780000|2022-03-29 15:46:20|363.13|360.73|363.4|361|363.4|361|363.13|360.73|0
1648568790000|2022-03-29 15:46:30|363.47|361.07|363.53|361.13|363.53|361.13|363.47|361.07|0
1648568800000|2022-03-29 15:46:40|363.39|360.99|363.26|360.86|363.39|360.99|363.26|360.86|0
1648568810000|2022-03-29 15:46:50|363.39|360.99|363.39|360.99|363.53|361.13|363.39|360.99|0
1648568820000|2022-03-29 15:47:00|363.13|360.73|363.13|360.73|363.26|360.86|363.13|360.73|0
1648568830000|2022-03-29 15:47:10|363.26|360.86|363.33|360.93|363.33|360.93|363.26|360.86|0
1648568840000|2022-03-29 15:47:20|363.53|361.13|363.39|360.99|363.53|361.13|363.39|360.99|0
1648568850000|2022-03-29 15:47:30|362.99|360.59|363.13|360.73|363.26|360.86|362.99|360.59|0
1648568860000|2022-03-29 15:47:40|362.99|360.59|363.13|360.73|363.26|360.86|362.99|360.59|0
1648568870000|2022-03-29 15:47:50|363.26|360.86|363.39|360.99|363.39|360.99|363.26|360.86|0
1648568880000|2022-03-29 15:48:00|363.13|360.73|362.99|360.59|363.13|360.73|362.99|360.59|0
1648568890000|2022-03-29 15:48:10|362.86|360.46|362.86|360.46|362.99|360.59|362.86|360.46|0
1648568900000|2022-03-29 15:48:20|362.72|360.32|362.72|360.32|362.72|360.32|362.72|360.32|0
1648568910000|2022-03-29 15:48:30|362.59|360.19|362.45|360.05|362.59|360.19|362.45|360.05|0
1648568920000|2022-03-29 15:48:40|362.05|359.65|362.05|359.65|362.05|359.65|361.91|359.51|0
1648568930000|2022-03-29 15:48:50|362.32|359.92|362.12|359.72|362.32|359.92|362.05|359.65|0
1648568940000|2022-03-29 15:49:00|362.05|359.65|362.05|359.65|362.18|359.78|361.91|359.51|0
1648568950000|2022-03-29 15:49:10|361.91|359.51|361.91|359.51|362.05|359.65|361.78|359.38|0
1648568960000|2022-03-29 15:49:20|362.05|359.65|361.78|359.38|362.05|359.65|361.78|359.38|0
1648568970000|2022-03-29 15:49:30|361.65|359.25|361.65|359.25|361.65|359.25|361.65|359.25|0
1648568980000|2022-03-29 15:49:40|361.78|359.38|361.65|359.25|361.78|359.38|361.51|359.11|0
1648568990000|2022-03-29 15:49:50|361.51|359.11|360.98|358.58|361.51|359.11|360.98|358.58|0
1648569000000|2022-03-29 15:50:00|361.11|358.71|361.65|359.25|361.65|359.25|361.11|358.71|0
1648569010000|2022-03-29 15:50:10|361.78|359.38|361.78|359.38|361.78|359.38|361.65|359.25|0
1648569020000|2022-03-29 15:50:20|361.91|359.51|361.78|359.38|361.91|359.51|361.78|359.38|0
1648569030000|2022-03-29 15:50:30|361.65|359.25|361.78|359.38|361.78|359.38|361.65|359.25|0
1648569040000|2022-03-29 15:50:40|361.65|359.25|361.38|358.98|361.65|359.25|361.38|358.98|0
1648569050000|2022-03-29 15:50:50|361.51|359.11|361.51|359.11|361.51|359.11|361.51|359.11|0
1648569060000|2022-03-29 15:51:00|361.38|358.98|361.51|359.11|361.65|359.25|361.24|358.84|0
1648569070000|2022-03-29 15:51:10|361.65|359.25|361.65|359.25|361.65|359.25|361.65|359.25|0
1648569080000|2022-03-29 15:51:20|361.51|359.11|361.38|358.98|361.51|359.11|361.38|358.98|0
1648569090000|2022-03-29 15:51:30|361.45|359.05|361.51|359.11|361.51|359.11|361.45|359.05|0
1648569100000|2022-03-29 15:51:40|361.65|359.25|361.65|359.25|361.78|359.38|361.65|359.25|0
1648569110000|2022-03-29 15:51:50|361.72|359.32|361.78|359.38|361.78|359.38|361.65|359.25|0
1648569120000|2022-03-29 15:52:00|362.45|360.05|362.72|360.32|362.72|360.32|362.32|359.92|0
1648569130000|2022-03-29 15:52:10|362.85|360.45|362.72|360.32|362.85|360.45|362.59|360.19|0
1648569140000|2022-03-29 15:52:20|362.85|360.45|362.85|360.45|362.99|360.59|362.85|360.45|0
1648569150000|2022-03-29 15:52:30|362.72|360.32|362.72|360.32|362.85|360.45|362.72|360.32|0
1648569160000|2022-03-29 15:52:40|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1648569170000|2022-03-29 15:52:50|362.99|360.59|362.85|360.45|362.99|360.59|362.85|360.45|0
1648569180000|2022-03-29 15:53:00|362.99|360.59|362.45|360.05|362.99|360.59|362.45|360.05|0
1648569190000|2022-03-29 15:53:10|362.32|359.92|362.18|359.78|362.32|359.92|362.18|359.78|0
1648569200000|2022-03-29 15:53:20|362.32|359.92|362.18|359.78|362.45|360.05|362.18|359.78|0
1648569210000|2022-03-29 15:53:30|362.32|359.92|362.18|359.78|362.32|359.92|362.18|359.78|0
1648569220000|2022-03-29 15:53:40|362.05|359.65|361.91|359.51|362.05|359.65|361.91|359.51|0
1648569230000|2022-03-29 15:53:50|362.05|359.65|362.18|359.78|362.18|359.78|362.05|359.65|0
1648569240000|2022-03-29 15:54:00|362.05|359.65|362.05|359.65|362.18|359.78|362.05|359.65|0
1648569250000|2022-03-29 15:54:10|362.12|359.72|362.05|359.65|362.12|359.72|361.91|359.51|0
1648569260000|2022-03-29 15:54:20|362.18|359.78|362.12|359.72|362.18|359.78|362.05|359.65|0
1648569270000|2022-03-29 15:54:30|362.18|359.78|362.32|359.92|362.32|359.92|362.05|359.65|0
1648569280000|2022-03-29 15:54:40|362.18|359.78|362.32|359.92|362.32|359.92|362.18|359.78|0
1648569290000|2022-03-29 15:54:50|362.05|359.65|361.91|359.51|362.05|359.65|361.91|359.51|0
1648569300000|2022-03-29 15:55:00|362.05|359.65|362.18|359.78|362.18|359.78|362.05|359.65|0
1648569310000|2022-03-29 15:55:10|362.05|359.65|362.32|359.92|362.32|359.92|362.05|359.65|0
1648569320000|2022-03-29 15:55:20|362.45|360.05|362.58|360.18|362.58|360.18|362.32|359.92|0
1648569330000|2022-03-29 15:55:30|362.45|360.05|362.45|360.05|362.45|360.05|362.32|359.92|0
1648569340000|2022-03-29 15:55:40|362.32|359.92|362.52|360.12|362.52|360.12|362.32|359.92|0
1648569350000|2022-03-29 15:55:50|362.45|360.05|362.72|360.32|362.72|360.32|362.45|360.05|0
1648569360000|2022-03-29 15:56:00|362.85|360.45|362.99|360.59|362.99|360.59|362.85|360.45|0
1648569370000|2022-03-29 15:56:10|363.26|360.86|363.26|360.86|363.26|360.86|363.12|360.72|0
1648569380000|2022-03-29 15:56:20|363.12|360.72|363.26|360.86|363.26|360.86|363.12|360.72|0
1648569390000|2022-03-29 15:56:30|363.12|360.72|363.26|360.86|363.26|360.86|363.12|360.72|0
1648569410000|2022-03-29 15:56:50|363.12|360.72|363.12|360.72|363.12|360.72|363.12|360.72|0
1648569420000|2022-03-29 15:57:00|362.99|360.59|363.26|360.86|363.26|360.86|362.99|360.59|0
1648569430000|2022-03-29 15:57:10|363.12|360.72|363.12|360.72|363.12|360.72|363.12|360.72|0
1648569440000|2022-03-29 15:57:20|363.26|360.86|363.39|360.99|363.39|360.99|363.12|360.72|0
1648569460000|2022-03-29 15:57:40|363.53|361.13|363.39|360.99|363.53|361.13|363.39|360.99|0
1648569470000|2022-03-29 15:57:50|363.26|360.86|363.26|360.86|363.53|361.13|363.26|360.86|0
1648569480000|2022-03-29 15:58:00|363.39|360.99|363.26|360.86|363.53|361.13|363.12|360.72|0
1648569490000|2022-03-29 15:58:10|363.12|360.72|363.12|360.72|363.26|360.86|363.12|360.72|0
1648569500000|2022-03-29 15:58:20|363.26|360.86|363.39|360.99|363.39|360.99|363.26|360.86|0
1648569510000|2022-03-29 15:58:30|363.53|361.13|364.06|361.66|364.06|361.66|363.53|361.13|0
1648569520000|2022-03-29 15:58:40|364.2|361.8|363.93|361.53|364.2|361.8|363.93|361.53|0
1648569530000|2022-03-29 15:58:50|364.06|361.66|364.06|361.66|364.06|361.66|364.06|361.66|0
1648569540000|2022-03-29 15:59:00|364.2|361.8|364.47|362.07|364.47|362.07|364.2|361.8|0
1648569550000|2022-03-29 15:59:10|364.33|361.93|364.33|361.93|364.33|361.93|364.2|361.8|0
1648569560000|2022-03-29 15:59:20|364.4|362|364.06|361.66|364.4|362|364.06|361.66|0
1648569570000|2022-03-29 15:59:30|364.2|361.8|364.33|361.93|364.33|361.93|364.2|361.8|0
1648569580000|2022-03-29 15:59:40|364.2|361.8|364.27|361.87|364.4|362|364.2|361.8|0
1648569590000|2022-03-29 15:59:50|364.33|361.93|363.66|361.26|364.33|361.93|363.66|361.26|0
1648569600000|2022-03-29 16:00:00|363.26|360.86|363.26|360.86|363.52|361.12|363.26|360.86|0
1648569610000|2022-03-29 16:00:10|363.39|360.99|363.73|361.33|363.73|361.33|363.39|360.99|0
1648569620000|2022-03-29 16:00:20|363.93|361.53|364.2|361.8|364.33|361.93|363.93|361.53|0
1648569630000|2022-03-29 16:00:30|364.06|361.66|363.79|361.39|364.06|361.66|363.79|361.39|0
1648569640000|2022-03-29 16:00:40|363.93|361.53|363.93|361.53|363.93|361.53|363.79|361.39|0
1648569650000|2022-03-29 16:00:50|363.79|361.39|363.79|361.39|363.79|361.39|363.66|361.26|0
1648569660000|2022-03-29 16:01:00|364.06|361.66|363.79|361.39|364.13|361.73|363.79|361.39|0
1648569670000|2022-03-29 16:01:10|363.93|361.53|364.2|361.8|364.2|361.8|363.93|361.53|0
1648569680000|2022-03-29 16:01:20|364.33|361.93|364.33|361.93|364.47|362.07|364.33|361.93|0
1648569690000|2022-03-29 16:01:30|364.6|362.2|365.14|362.74|365.14|362.74|364.47|362.07|0
1648569700000|2022-03-29 16:01:40|365.48|363.08|365.14|362.74|365.48|363.08|365.14|362.74|0
1648569710000|2022-03-29 16:01:50|365.28|362.88|365.55|363.15|365.55|363.15|365.28|362.88|0
1648569720000|2022-03-29 16:02:00|364.6|362.2|365.01|362.61|365.01|362.61|364.6|362.2|0
1648569730000|2022-03-29 16:02:10|365.82|363.42|366.77|364.37|366.77|364.37|365.82|363.42|0
1648569740000|2022-03-29 16:02:20|367.04|364.64|366.36|363.96|367.04|364.64|366.36|363.96|0
1648569750000|2022-03-29 16:02:30|366.22|363.82|366.09|363.69|366.22|363.82|366.09|363.69|0
1648569760000|2022-03-29 16:02:40|366.02|363.62|365.95|363.55|366.09|363.69|365.95|363.55|0
1648569770000|2022-03-29 16:02:50|365.82|363.42|366.09|363.69|366.09|363.69|365.82|363.42|0
1648569780000|2022-03-29 16:03:00|366.22|363.82|365.68|363.28|366.22|363.82|365.68|363.28|0
1648569790000|2022-03-29 16:03:10|365.55|363.15|365.14|362.74|365.55|363.15|365.14|362.74|0
1648569800000|2022-03-29 16:03:20|365.28|362.88|365.14|362.74|365.28|362.88|365.14|362.74|0
1648569810000|2022-03-29 16:03:30|365.41|363.01|365.28|362.88|365.41|363.01|365.14|362.74|0
1648569820000|2022-03-29 16:03:40|365.14|362.74|365.14|362.74|365.28|362.88|365.14|362.74|0
1648569830000|2022-03-29 16:03:50|365.01|362.61|365.28|362.88|365.28|362.88|365.01|362.61|0
1648569840000|2022-03-29 16:04:00|365.14|362.74|365.28|362.88|365.28|362.88|365.14|362.74|0
1648569850000|2022-03-29 16:04:10|365.14|362.74|360.89|358.49|365.14|362.74|360.49|358.09|0
1648569860000|2022-03-29 16:04:20|360.76|358.36|360.62|358.22|360.76|358.36|360.62|358.22|0
1648569870000|2022-03-29 16:04:30|360.76|358.36|360.62|358.22|360.76|358.36|360.62|358.22|0
1648569880000|2022-03-29 16:04:40|360.76|358.36|360.76|358.36|360.89|358.49|360.76|358.36|0
1648569890000|2022-03-29 16:04:50|360.69|358.29|360.76|358.36|360.76|358.36|360.62|358.22|0
1648569900000|2022-03-29 16:05:00|360.62|358.22|360.48|358.08|360.76|358.36|360.48|358.08|0
1648569910000|2022-03-29 16:05:10|360.62|358.22|360.62|358.22|360.62|358.22|360.56|358.16|0
1648569920000|2022-03-29 16:05:20|360.56|358.16|360.62|358.22|360.62|358.22|360.56|358.16|0
1648569930000|2022-03-29 16:05:30|360.76|358.36|361.19|358.79|361.32|358.92|360.62|358.22|0
1648569940000|2022-03-29 16:05:40|361.26|358.86|361.19|358.79|361.39|358.99|361.19|358.79|0
1648569950000|2022-03-29 16:05:50|361.05|358.65|361.19|358.79|361.19|358.79|361.05|358.65|0
1648569960000|2022-03-29 16:06:00|361.32|358.92|361.59|359.19|361.59|359.19|361.32|358.92|0
1648569970000|2022-03-29 16:06:10|361.86|359.46|362|359.6|362|359.6|361.86|359.46|0
1648569980000|2022-03-29 16:06:20|361.86|359.46|362.27|359.87|362.27|359.87|361.86|359.46|0
1648569990000|2022-03-29 16:06:30|362|359.6|362.54|360.14|362.54|360.14|362|359.6|0
1648570000000|2022-03-29 16:06:40|362.41|360.01|363.22|360.82|363.22|360.82|362.41|360.01|0
1648570010000|2022-03-29 16:06:50|363.09|360.69|363.22|360.82|363.22|360.82|363.09|360.69|0
1648570020000|2022-03-29 16:07:00|363.49|361.09|363.22|360.82|363.49|361.09|363.22|360.82|0
1648570030000|2022-03-29 16:07:10|363.09|360.69|362.95|360.55|363.09|360.69|362.95|360.55|0
1648570040000|2022-03-29 16:07:20|362.68|360.28|363.02|360.62|363.02|360.62|362.54|360.14|0
1648570050000|2022-03-29 16:07:30|362.95|360.55|362.95|360.55|362.95|360.55|362.81|360.41|0
1648570060000|2022-03-29 16:07:40|362.81|360.41|362.88|360.48|362.95|360.55|362.81|360.41|0
1648570070000|2022-03-29 16:07:50|362.81|360.41|362.81|360.41|362.81|360.41|362.68|360.28|0
1648570080000|2022-03-29 16:08:00|362.68|360.28|362.61|360.21|362.68|360.28|362.41|360.01|0
1648570090000|2022-03-29 16:08:10|362.54|360.14|362|359.6|362.54|360.14|362|359.6|0
1648570100000|2022-03-29 16:08:20|362.27|359.87|362.27|359.87|362.27|359.87|362.27|359.87|0
1648570110000|2022-03-29 16:08:30|362.14|359.74|362.14|359.74|362.27|359.87|362.14|359.74|0
1648570120000|2022-03-29 16:08:40|362|359.6|362.41|360.01|362.41|360.01|362|359.6|0
1648570130000|2022-03-29 16:08:50|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1648570140000|2022-03-29 16:09:00|362.41|360.01|362.27|359.87|362.41|360.01|362.27|359.87|0
1648570150000|2022-03-29 16:09:10|362.68|360.28|362.54|360.14|362.68|360.28|362.54|360.14|0
1648570160000|2022-03-29 16:09:20|362.68|360.28|362.81|360.41|362.81|360.41|362.68|360.28|0
1648570170000|2022-03-29 16:09:30|362.88|360.48|363.09|360.69|363.09|360.69|362.88|360.48|0
1648570180000|2022-03-29 16:09:40|363.22|360.82|363.22|360.82|363.22|360.82|363.22|360.82|0
1648570190000|2022-03-29 16:09:50|363.36|360.96|363.22|360.82|363.36|360.96|363.22|360.82|0
1648570200000|2022-03-29 16:10:00|363.08|360.68|362.68|360.28|363.22|360.82|362.54|360.14|0
1648570210000|2022-03-29 16:10:10|363.08|360.68|363.36|360.96|363.36|360.96|363.08|360.68|0
1648570220000|2022-03-29 16:10:20|363.22|360.82|363.63|361.23|363.63|361.23|363.22|360.82|0
1648570240000|2022-03-29 16:10:40|363.76|361.36|363.9|361.5|363.9|361.5|363.76|361.36|0
1648570250000|2022-03-29 16:10:50|363.76|361.36|363.9|361.5|363.9|361.5|363.76|361.36|0
1648570260000|2022-03-29 16:11:00|364.04|361.64|364.04|361.64|364.04|361.64|364.04|361.64|0
1648570270000|2022-03-29 16:11:10|363.76|361.36|364.04|361.64|364.04|361.64|363.76|361.36|0
1648570280000|2022-03-29 16:11:20|363.9|361.5|363.9|361.5|363.9|361.5|363.76|361.36|0
1648570290000|2022-03-29 16:11:30|363.76|361.36|363.76|361.36|363.9|361.5|363.63|361.23|0
1648570300000|2022-03-29 16:11:40|364.04|361.64|363.49|361.09|364.04|361.64|363.49|361.09|0
1648570310000|2022-03-29 16:11:50|363.36|360.96|363.49|361.09|363.49|361.09|363.22|360.82|0
1648570320000|2022-03-29 16:12:00|363.63|361.23|363.56|361.16|363.63|361.23|363.56|361.16|0
1648570330000|2022-03-29 16:12:10|363.63|361.23|363.22|360.82|363.63|361.23|363.22|360.82|0
1648570340000|2022-03-29 16:12:20|363.08|360.68|363.08|360.68|363.08|360.68|362.95|360.55|0
1648570350000|2022-03-29 16:12:30|362.95|360.55|363.22|360.82|363.22|360.82|362.95|360.55|0
1648570360000|2022-03-29 16:12:40|363.36|360.96|363.08|360.68|363.36|360.96|363.08|360.68|0
1648570380000|2022-03-29 16:13:00|362.95|360.55|363.63|361.23|363.63|361.23|362.95|360.55|0
1648570390000|2022-03-29 16:13:10|363.56|361.16|363.49|361.09|363.63|361.23|363.49|361.09|0
1648570400000|2022-03-29 16:13:20|363.63|361.23|363.15|360.75|363.63|361.23|363.08|360.68|0
1648570410000|2022-03-29 16:13:30|363.22|360.82|363.22|360.82|363.22|360.82|363.08|360.68|0
1648570420000|2022-03-29 16:13:40|363.36|360.96|363.08|360.68|363.36|360.96|363.08|360.68|0
1648570430000|2022-03-29 16:13:50|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1648570440000|2022-03-29 16:14:00|363.08|360.68|363.08|360.68|363.22|360.82|363.08|360.68|0
1648570450000|2022-03-29 16:14:10|362.95|360.55|362.81|360.41|362.95|360.55|362.81|360.41|0
1648570460000|2022-03-29 16:14:20|362.95|360.55|362.95|360.55|363.08|360.68|362.95|360.55|0
1648570470000|2022-03-29 16:14:30|362.88|360.48|362.95|360.55|362.95|360.55|362.88|360.48|0
1648570480000|2022-03-29 16:14:40|363.08|360.68|363.08|360.68|363.08|360.68|363.08|360.68|0
1648570490000|2022-03-29 16:14:50|363.15|360.75|363.08|360.68|363.22|360.82|363.08|360.68|0
1648570500000|2022-03-29 16:15:00|363.49|361.09|363.22|360.82|363.49|361.09|363.22|360.82|0
1648570510000|2022-03-29 16:15:10|363.35|360.95|363.22|360.82|363.35|360.95|363.08|360.68|0
1648570520000|2022-03-29 16:15:20|363.08|360.68|362.95|360.55|363.08|360.68|362.95|360.55|0
1648570530000|2022-03-29 16:15:30|363.08|360.68|362.81|360.41|363.08|360.68|362.81|360.41|0
1648570540000|2022-03-29 16:15:40|362.68|360.28|362.81|360.41|362.81|360.41|362.68|360.28|0
1648570550000|2022-03-29 16:15:50|362.95|360.55|362.81|360.41|362.95|360.55|362.81|360.41|0
1648570560000|2022-03-29 16:16:00|362.95|360.55|362.95|360.55|362.95|360.55|362.95|360.55|0
1648570570000|2022-03-29 16:16:10|363.08|360.68|363.02|360.62|363.22|360.82|362.95|360.55|0
1648570580000|2022-03-29 16:16:20|362.95|360.55|363.08|360.68|363.08|360.68|362.88|360.48|0
1648570590000|2022-03-29 16:16:30|362.95|360.55|363.08|360.68|363.08|360.68|362.95|360.55|0
1648570600000|2022-03-29 16:16:40|362.95|360.55|363.22|360.82|363.22|360.82|362.95|360.55|0
1648570610000|2022-03-29 16:16:50|363.08|360.68|363.22|360.82|363.35|360.95|363.08|360.68|0
1648570620000|2022-03-29 16:17:00|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1648570630000|2022-03-29 16:17:10|363.29|360.89|363.63|361.23|363.63|361.23|363.29|360.89|0
1648570640000|2022-03-29 16:17:20|363.76|361.36|363.22|360.82|363.76|361.36|363.22|360.82|0
1648570650000|2022-03-29 16:17:30|363.08|360.68|362.81|360.41|363.08|360.68|362.81|360.41|0
1648570660000|2022-03-29 16:17:40|362.95|360.55|363.49|361.09|363.49|361.09|362.81|360.41|0
1648570670000|2022-03-29 16:17:50|363.35|360.95|363.35|360.95|363.35|360.95|363.35|360.95|0
1648570680000|2022-03-29 16:18:00|363.08|360.68|363.08|360.68|363.08|360.68|362.95|360.55|0
1648570690000|2022-03-29 16:18:10|362.67|360.27|362.67|360.27|362.67|360.27|362.54|360.14|0
1648570700000|2022-03-29 16:18:20|362.81|360.41|362.95|360.55|362.95|360.55|362.81|360.41|0
1648570710000|2022-03-29 16:18:30|363.08|360.68|363.22|360.82|363.22|360.82|363.08|360.68|0
1648570720000|2022-03-29 16:18:40|363.42|361.02|364.31|361.91|364.31|361.91|363.42|361.02|0
1648570730000|2022-03-29 16:18:50|364.17|361.77|364.17|361.77|364.17|361.77|364.17|361.77|0
1648570740000|2022-03-29 16:19:00|364.03|361.63|363.76|361.36|364.03|361.63|363.76|361.36|0
1648570750000|2022-03-29 16:19:10|363.49|361.09|363.22|360.82|363.49|361.09|363.22|360.82|0
1648570760000|2022-03-29 16:19:20|363.08|360.68|363.22|360.82|363.29|360.89|363.08|360.68|0
1648570770000|2022-03-29 16:19:30|362.95|360.55|363.02|360.62|363.08|360.68|362.95|360.55|0
1648570780000|2022-03-29 16:19:40|362.95|360.55|362.81|360.41|362.95|360.55|362.81|360.41|0
1648570790000|2022-03-29 16:19:50|362.74|360.34|362.54|360.14|362.74|360.34|362.54|360.14|0
1648570800000|2022-03-29 16:20:00|362.67|360.27|362.81|360.41|362.81|360.41|362.54|360.14|0
1648570810000|2022-03-29 16:20:10|362.67|360.27|363.35|360.95|363.35|360.95|362.67|360.27|0
1648570820000|2022-03-29 16:20:20|363.49|361.09|363.62|361.22|363.62|361.22|363.49|361.09|0
1648570830000|2022-03-29 16:20:30|363.49|361.09|363.08|360.68|363.49|361.09|363.08|360.68|0
1648570840000|2022-03-29 16:20:40|362.95|360.55|362.95|360.55|362.95|360.55|362.81|360.41|0
1648570850000|2022-03-29 16:20:50|362.67|360.27|362.94|360.54|362.94|360.54|362.67|360.27|0
1648570860000|2022-03-29 16:21:00|363.22|360.82|363.22|360.82|363.35|360.95|363.22|360.82|0
1648570870000|2022-03-29 16:21:10|363.49|361.09|363.49|361.09|363.62|361.22|363.49|361.09|0
1648570880000|2022-03-29 16:21:20|363.62|361.22|364.03|361.63|364.03|361.63|363.62|361.22|0
1648570890000|2022-03-29 16:21:30|364.17|361.77|364.03|361.63|364.17|361.77|364.03|361.63|0
1648570900000|2022-03-29 16:21:40|364.17|361.77|364.71|362.31|364.71|362.31|364.17|361.77|0
1648570910000|2022-03-29 16:21:50|364.85|362.45|364.44|362.04|364.85|362.45|364.44|362.04|0
1648570920000|2022-03-29 16:22:00|364.85|362.45|364.85|362.45|365.12|362.72|364.85|362.45|0
1648570930000|2022-03-29 16:22:10|364.71|362.31|363.76|361.36|364.71|362.31|363.76|361.36|0
1648570940000|2022-03-29 16:22:20|363.9|361.5|363.76|361.36|363.9|361.5|363.76|361.36|0
1648570950000|2022-03-29 16:22:30|363.62|361.22|363.35|360.95|363.62|361.22|363.35|360.95|0
1648570960000|2022-03-29 16:22:40|363.29|360.89|363.29|360.89|363.29|360.89|363.29|360.89|0
1648570970000|2022-03-29 16:22:50|363.35|360.95|363.49|361.09|363.76|361.36|363.22|360.82|0
1648570980000|2022-03-29 16:23:00|363.62|361.22|363.49|361.09|363.62|361.22|363.35|360.95|0
1648570990000|2022-03-29 16:23:10|363.62|361.22|363.35|360.95|363.62|361.22|363.35|360.95|0
1648571000000|2022-03-29 16:23:20|363.22|360.82|364.03|361.63|364.03|361.63|363.22|360.82|0
1648571010000|2022-03-29 16:23:30|363.62|361.22|363.76|361.36|363.9|361.5|363.62|361.22|0
1648571020000|2022-03-29 16:23:40|364.03|361.63|363.76|361.36|364.03|361.63|363.76|361.36|0
1648571030000|2022-03-29 16:23:50|363.83|361.43|364.03|361.63|364.03|361.63|363.76|361.36|0
1648571040000|2022-03-29 16:24:00|363.9|361.5|364.17|361.77|364.17|361.77|363.9|361.5|0
1648571050000|2022-03-29 16:24:10|364.03|361.63|364.44|362.04|364.44|362.04|364.03|361.63|0
1648571060000|2022-03-29 16:24:20|364.3|361.9|364.85|362.45|364.85|362.45|364.3|361.9|0
1648571070000|2022-03-29 16:24:30|364.71|362.31|364.71|362.31|364.85|362.45|364.71|362.31|0
1648571080000|2022-03-29 16:24:40|364.85|362.45|364.85|362.45|364.99|362.59|364.85|362.45|0
1648571090000|2022-03-29 16:24:50|364.71|362.31|364.58|362.18|364.71|362.31|364.58|362.18|0
1648571100000|2022-03-29 16:25:00|364.71|362.31|365.06|362.66|365.12|362.72|364.71|362.31|0
1648571110000|2022-03-29 16:25:10|365.12|362.72|365.26|362.86|365.26|362.86|365.12|362.72|0
1648571120000|2022-03-29 16:25:20|365.39|362.99|365.26|362.86|365.39|362.99|365.26|362.86|0
1648571130000|2022-03-29 16:25:30|365.12|362.72|364.71|362.31|365.12|362.72|364.71|362.31|0
1648571140000|2022-03-29 16:25:40|364.78|362.38|364.71|362.31|364.78|362.38|364.58|362.18|0
1648571150000|2022-03-29 16:25:50|364.58|362.18|364.44|362.04|364.58|362.18|364.44|362.04|0
1648571160000|2022-03-29 16:26:00|364.58|362.18|364.17|361.77|364.58|362.18|364.17|361.77|0
1648571170000|2022-03-29 16:26:10|364.3|361.9|364.58|362.18|364.58|362.18|364.3|361.9|0
1648571180000|2022-03-29 16:26:20|364.51|362.11|364.85|362.45|364.85|362.45|364.51|362.11|0
1648571190000|2022-03-29 16:26:30|365.12|362.72|365.26|362.86|365.53|363.13|365.12|362.72|0
1648571200000|2022-03-29 16:26:40|365.12|362.72|365.12|362.72|365.12|362.72|365.12|362.72|0
1648571210000|2022-03-29 16:26:50|365.39|362.99|365.12|362.72|365.39|362.99|365.12|362.72|0
1648571220000|2022-03-29 16:27:00|365.26|362.86|365.67|363.27|365.67|363.27|365.26|362.86|0
1648571230000|2022-03-29 16:27:10|365.53|363.13|365.94|363.54|365.94|363.54|365.53|363.13|0
1648571240000|2022-03-29 16:27:20|365.74|363.34|365.39|362.99|365.74|363.34|365.39|362.99|0
1648571250000|2022-03-29 16:27:30|365.26|362.86|365.26|362.86|365.26|362.86|365.26|362.86|0
1648571260000|2022-03-29 16:27:40|365.39|362.99|366.08|363.68|366.08|363.68|365.39|362.99|0
1648571270000|2022-03-29 16:27:50|366.21|363.81|366.08|363.68|366.49|364.09|366.08|363.68|0
1648571280000|2022-03-29 16:28:00|365.8|363.4|365.67|363.27|365.8|363.4|365.67|363.27|0
1648571290000|2022-03-29 16:28:10|365.53|363.13|365.67|363.27|365.74|363.34|365.53|363.13|0
1648571300000|2022-03-29 16:28:20|365.8|363.4|365.8|363.4|365.94|363.54|365.8|363.4|0
1648571310000|2022-03-29 16:28:30|365.67|363.27|365.8|363.4|365.8|363.4|365.53|363.13|0
1648571320000|2022-03-29 16:28:40|365.67|363.27|365.8|363.4|365.8|363.4|365.67|363.27|0
1648571330000|2022-03-29 16:28:50|365.94|363.54|365.94|363.54|365.94|363.54|365.8|363.4|0
1648571340000|2022-03-29 16:29:00|365.8|363.4|365.53|363.13|365.8|363.4|365.53|363.13|0
1648571350000|2022-03-29 16:29:10|365.39|362.99|365.67|363.27|365.67|363.27|365.39|362.99|0
1648571360000|2022-03-29 16:29:20|365.53|363.13|365.53|363.13|365.53|363.13|365.39|362.99|0
1648571370000|2022-03-29 16:29:30|365.39|362.99|365.67|363.27|365.67|363.27|365.39|362.99|0
1648571380000|2022-03-29 16:29:40|365.53|363.13|365.8|363.4|365.8|363.4|365.53|363.13|0
1648571390000|2022-03-29 16:29:50|365.67|363.27|365.53|363.13|365.67|363.27|365.53|363.13|0
1648571400000|2022-03-29 16:30:00|365.67|363.27|365.8|363.4|365.8|363.4|365.39|362.99|0
1648571410000|2022-03-29 16:30:10|365.94|363.54|366.35|363.95|366.49|364.09|365.94|363.54|0
1648571420000|2022-03-29 16:30:20|366.62|364.22|366.9|364.5|366.9|364.5|366.49|364.09|0
1648571430000|2022-03-29 16:30:30|367.1|364.7|366.9|364.5|367.1|364.7|366.9|364.5|0
1648571440000|2022-03-29 16:30:40|366.76|364.36|367.03|364.63|367.03|364.63|366.76|364.36|0
1648571450000|2022-03-29 16:30:50|367.44|365.04|367.44|365.04|367.44|365.04|367.44|365.04|0
1648571460000|2022-03-29 16:31:00|367.31|364.91|367.44|365.04|367.44|365.04|367.31|364.91|0
1648571470000|2022-03-29 16:31:10|367.58|365.18|368.13|365.73|368.13|365.73|367.44|365.04|0
1648571480000|2022-03-29 16:31:20|368.54|366.14|368.61|366.21|368.68|366.28|368.4|366|0
1648571490000|2022-03-29 16:31:30|368.54|366.14|368.13|365.73|368.54|366.14|368.13|365.73|0
1648571500000|2022-03-29 16:31:40|368.06|365.66|368.27|365.87|368.27|365.87|368.06|365.66|0
1648571510000|2022-03-29 16:31:50|368.13|365.73|368.13|365.73|368.13|365.73|368.13|365.73|0
1648571520000|2022-03-29 16:32:00|368.4|366|369.09|366.69|369.09|366.69|368.4|366|0
1648571530000|2022-03-29 16:32:10|368.95|366.55|369.23|366.83|369.23|366.83|368.95|366.55|0
1648571540000|2022-03-29 16:32:20|369.5|367.1|369.23|366.83|369.78|367.38|369.23|366.83|0
1648571550000|2022-03-29 16:32:30|369.36|366.96|369.23|366.83|369.36|366.96|369.23|366.83|0
1648571560000|2022-03-29 16:32:40|368.95|366.55|369.09|366.69|369.09|366.69|368.95|366.55|0
1648571570000|2022-03-29 16:32:50|369.23|366.83|369.5|367.1|369.64|367.24|369.23|366.83|0
1648571580000|2022-03-29 16:33:00|369.64|367.24|369.78|367.38|369.78|367.38|369.64|367.24|0
1648571590000|2022-03-29 16:33:10|369.91|367.51|369.64|367.24|370.05|367.65|369.64|367.24|0
1648571600000|2022-03-29 16:33:20|369.5|367.1|369.09|366.69|369.5|367.1|369.09|366.69|0
1648571610000|2022-03-29 16:33:30|368.81|366.41|368.95|366.55|368.95|366.55|368.75|366.35|0
1648571620000|2022-03-29 16:33:40|368.81|366.41|368.95|366.55|368.95|366.55|368.81|366.41|0
1648571630000|2022-03-29 16:33:50|369.36|366.96|369.5|367.1|369.64|367.24|369.36|366.96|0
1648571640000|2022-03-29 16:34:00|369.64|367.24|370.19|367.79|370.19|367.79|369.64|367.24|0
1648571650000|2022-03-29 16:34:10|369.91|367.51|369.64|367.24|369.91|367.51|369.64|367.24|0
1648571660000|2022-03-29 16:34:20|369.5|367.1|369.64|367.24|369.64|367.24|369.5|367.1|0
1648571670000|2022-03-29 16:34:30|369.78|367.38|369.78|367.38|369.91|367.51|369.78|367.38|0
1648571680000|2022-03-29 16:34:40|369.64|367.24|369.3|366.9|369.64|367.24|369.3|366.9|0
1648571690000|2022-03-29 16:34:50|369.23|366.83|369.78|367.38|369.78|367.38|369.23|366.83|0
1648571700000|2022-03-29 16:35:00|369.64|367.24|370.05|367.65|370.05|367.65|369.5|367.1|0
1648571710000|2022-03-29 16:35:10|370.19|367.79|370.19|367.79|370.19|367.79|370.19|367.79|0
1648571720000|2022-03-29 16:35:20|370.05|367.65|369.78|367.38|370.05|367.65|369.78|367.38|0
1648571730000|2022-03-29 16:35:30|369.64|367.24|369.23|366.83|369.64|367.24|369.23|366.83|0
1648571740000|2022-03-29 16:35:40|369.36|366.96|369.23|366.83|369.5|367.1|369.23|366.83|0
1648571750000|2022-03-29 16:35:50|369.36|366.96|369.5|367.1|369.5|367.1|369.36|366.96|0
1648571760000|2022-03-29 16:36:00|369.36|366.96|369.36|366.96|369.36|366.96|369.23|366.83|0
1648571770000|2022-03-29 16:36:10|369.5|367.1|369.23|366.83|369.5|367.1|369.23|366.83|0
1648571780000|2022-03-29 16:36:20|368.81|366.41|368.81|366.41|368.81|366.41|368.81|366.41|0
1648571790000|2022-03-29 16:36:30|368.95|366.55|368.68|366.28|368.95|366.55|368.68|366.28|0
1648571800000|2022-03-29 16:36:40|368.81|366.41|368.54|366.14|368.81|366.41|368.54|366.14|0
1648571810000|2022-03-29 16:36:50|368.68|366.28|368.54|366.14|368.68|366.28|368.54|366.14|0
1648571820000|2022-03-29 16:37:00|368.81|366.41|368.95|366.55|368.95|366.55|368.68|366.28|0
1648571830000|2022-03-29 16:37:10|368.81|366.41|368.95|366.55|369.09|366.69|368.81|366.41|0
1648571840000|2022-03-29 16:37:20|368.68|366.28|368.68|366.28|368.68|366.28|368.54|366.14|0
1648571850000|2022-03-29 16:37:30|368.54|366.14|367.99|365.59|368.54|366.14|367.99|365.59|0
1648571860000|2022-03-29 16:37:40|368.13|365.73|367.99|365.59|368.13|365.73|367.85|365.45|0
1648571870000|2022-03-29 16:37:50|367.85|365.45|367.99|365.59|367.99|365.59|367.85|365.45|0
1648571880000|2022-03-29 16:38:00|368.06|365.66|367.99|365.59|368.06|365.66|367.85|365.45|0
1648571890000|2022-03-29 16:38:10|368.13|365.73|367.99|365.59|368.13|365.73|367.99|365.59|0
1648571900000|2022-03-29 16:38:20|368.13|365.73|368.4|366|368.4|366|367.99|365.59|0
1648571910000|2022-03-29 16:38:30|369.09|366.69|369.36|366.96|369.36|366.96|368.95|366.55|0
1648571920000|2022-03-29 16:38:40|369.09|366.69|368.81|366.41|369.09|366.69|368.81|366.41|0
1648571930000|2022-03-29 16:38:50|368.95|366.55|368.95|366.55|368.95|366.55|368.81|366.41|0
1648571940000|2022-03-29 16:39:00|368.68|366.28|368.61|366.21|368.68|366.28|368.26|365.86|0
1648571950000|2022-03-29 16:39:10|368.75|366.35|368.81|366.41|368.95|366.55|368.75|366.35|0
1648571960000|2022-03-29 16:39:20|368.68|366.28|368.26|365.86|368.68|366.28|368.26|365.86|0
1648571970000|2022-03-29 16:39:30|368.4|366|368.2|365.8|368.4|366|368.2|365.8|0
1648571980000|2022-03-29 16:39:40|367.99|365.59|368.26|365.86|368.26|365.86|367.99|365.59|0
1648571990000|2022-03-29 16:39:50|368.4|366|368.13|365.73|368.54|366.14|368.13|365.73|0
1648572000000|2022-03-29 16:40:00|368.26|365.86|367.99|365.59|368.26|365.86|367.99|365.59|0
1648572010000|2022-03-29 16:40:10|368.13|365.73|368.13|365.73|368.13|365.73|367.99|365.59|0
1648572020000|2022-03-29 16:40:20|368.06|365.66|367.99|365.59|368.13|365.73|367.99|365.59|0
1648572030000|2022-03-29 16:40:30|367.85|365.45|367.85|365.45|367.99|365.59|367.85|365.45|0
1648572040000|2022-03-29 16:40:40|367.71|365.31|367.71|365.31|367.71|365.31|367.44|365.04|0
1648572050000|2022-03-29 16:40:50|367.58|365.18|367.99|365.59|368.13|365.73|367.58|365.18|0
1648572060000|2022-03-29 16:41:00|368.13|365.73|368.26|365.86|368.26|365.86|368.13|365.73|0
1648572070000|2022-03-29 16:41:10|367.99|365.59|367.58|365.18|367.99|365.59|367.58|365.18|0
1648572080000|2022-03-29 16:41:20|367.44|365.04|367.44|365.04|367.58|365.18|367.44|365.04|0
1648572090000|2022-03-29 16:41:30|367.3|364.9|367.3|364.9|367.3|364.9|367.3|364.9|0
1648572100000|2022-03-29 16:41:40|367.17|364.77|367.3|364.9|367.3|364.9|367.17|364.77|0
1648572110000|2022-03-29 16:41:50|367.44|365.04|367.65|365.25|367.65|365.25|367.3|364.9|0
1648572120000|2022-03-29 16:42:00|367.3|364.9|367.58|365.18|367.58|365.18|367.3|364.9|0
1648572130000|2022-03-29 16:42:10|367.44|365.04|367.44|365.04|367.58|365.18|367.44|365.04|0
1648572140000|2022-03-29 16:42:20|367.3|364.9|367.3|364.9|367.44|365.04|367.17|364.77|0
1648572150000|2022-03-29 16:42:30|367.17|364.77|366.89|364.49|367.17|364.77|366.89|364.49|0
1648572160000|2022-03-29 16:42:40|366.75|364.35|366.69|364.29|366.75|364.35|366.69|364.29|0
1648572170000|2022-03-29 16:42:50|366.62|364.22|366.62|364.22|366.75|364.35|366.62|364.22|0
1648572180000|2022-03-29 16:43:00|366.48|364.08|366.48|364.08|366.62|364.22|366.48|364.08|0
1648572190000|2022-03-29 16:43:10|366.34|363.94|366.21|363.81|366.48|364.08|366.21|363.81|0
1648572200000|2022-03-29 16:43:20|366.07|363.67|366.21|363.81|366.21|363.81|366.07|363.67|0
1648572210000|2022-03-29 16:43:30|366.14|363.74|366.21|363.81|366.21|363.81|366.14|363.74|0
1648572220000|2022-03-29 16:43:40|366.07|363.67|366.14|363.74|366.21|363.81|366.07|363.67|0
1648572230000|2022-03-29 16:43:50|366.07|363.67|366.21|363.81|366.21|363.81|366|363.6|0
1648572240000|2022-03-29 16:44:00|366.07|363.67|365.87|363.47|366.07|363.67|365.87|363.47|0
1648572250000|2022-03-29 16:44:10|365.8|363.4|366.07|363.67|366.07|363.67|365.73|363.33|0
1648572260000|2022-03-29 16:44:20|365.93|363.53|365.8|363.4|366.07|363.67|365.8|363.4|0
1648572270000|2022-03-29 16:44:30|365.66|363.26|365.8|363.4|365.8|363.4|365.66|363.26|0
1648572280000|2022-03-29 16:44:40|365.73|363.33|365.66|363.26|365.8|363.4|365.66|363.26|0
1648572290000|2022-03-29 16:44:50|365.52|363.12|365.11|362.71|365.52|363.12|365.11|362.71|0
1648572300000|2022-03-29 16:45:00|364.98|362.58|364.98|362.58|365.11|362.71|364.98|362.58|0
1648572310000|2022-03-29 16:45:10|365.25|362.85|364.98|362.58|365.25|362.85|364.98|362.58|0
1648572320000|2022-03-29 16:45:20|364.57|362.17|364.02|361.62|364.57|362.17|363.89|361.49|0
1648572330000|2022-03-29 16:45:30|363.75|361.35|364.57|362.17|364.57|362.17|363.75|361.35|0
1648572350000|2022-03-29 16:45:50|364.3|361.9|364.43|362.03|364.43|362.03|364.3|361.9|0
1648572360000|2022-03-29 16:46:00|364.3|361.9|364.16|361.76|364.3|361.9|364.16|361.76|0
1648572370000|2022-03-29 16:46:10|363.89|361.49|364.02|361.62|364.16|361.76|363.89|361.49|0
1648572380000|2022-03-29 16:46:20|363.89|361.49|364.02|361.62|364.02|361.62|363.89|361.49|0
1648572390000|2022-03-29 16:46:30|363.75|361.35|364.02|361.62|364.02|361.62|363.75|361.35|0
1648572400000|2022-03-29 16:46:40|364.16|361.76|363.89|361.49|364.16|361.76|363.89|361.49|0
1648572410000|2022-03-29 16:46:50|363.75|361.35|363.69|361.29|363.75|361.35|363.48|361.08|0
1648572420000|2022-03-29 16:47:00|363.75|361.35|363.34|360.94|363.75|361.35|363.34|360.94|0
1648572430000|2022-03-29 16:47:10|363.48|361.08|363.48|361.08|363.48|361.08|363.34|360.94|0
1648572440000|2022-03-29 16:47:20|363.61|361.21|363.61|361.21|363.61|361.21|363.48|361.08|0
1648572450000|2022-03-29 16:47:30|363.55|361.15|364.3|361.9|364.3|361.9|363.55|361.15|0
1648572460000|2022-03-29 16:47:40|364.43|362.03|364.57|362.17|364.57|362.17|364.43|362.03|0
1648572470000|2022-03-29 16:47:50|364.7|362.3|364.7|362.3|364.78|362.38|364.7|362.3|0
1648572480000|2022-03-29 16:48:00|364.84|362.44|364.57|362.17|364.84|362.44|364.57|362.17|0
1648572490000|2022-03-29 16:48:10|364.3|361.9|364.3|361.9|364.3|361.9|364.16|361.76|0
1648572500000|2022-03-29 16:48:20|364.02|361.62|364.3|361.9|364.3|361.9|363.89|361.49|0
1648572510000|2022-03-29 16:48:30|364.16|361.76|364.16|361.76|364.16|361.76|364.02|361.62|0
1648572520000|2022-03-29 16:48:40|364.02|361.62|364.16|361.76|364.16|361.76|364.02|361.62|0
1648572530000|2022-03-29 16:48:50|364.09|361.69|364.29|361.89|364.29|361.89|364.09|361.69|0
1648572540000|2022-03-29 16:49:00|364.43|362.03|364.16|361.76|364.43|362.03|364.16|361.76|0
1648572550000|2022-03-29 16:49:10|364.57|362.17|364.29|361.89|364.57|362.17|364.29|361.89|0
1648572560000|2022-03-29 16:49:20|364.16|361.76|364.29|361.89|364.29|361.89|364.16|361.76|0
1648572570000|2022-03-29 16:49:30|364.16|361.76|364.29|361.89|364.29|361.89|364.16|361.76|0
1648572580000|2022-03-29 16:49:40|364.16|361.76|364.29|361.89|364.29|361.89|364.02|361.62|0
1648572590000|2022-03-29 16:49:50|364.16|361.76|364.02|361.62|364.16|361.76|364.02|361.62|0
1648572600000|2022-03-29 16:50:00|363.75|361.35|363.75|361.35|363.89|361.49|363.61|361.21|0
1648572610000|2022-03-29 16:50:10|363.61|361.21|363.89|361.49|363.89|361.49|363.61|361.21|0
1648572620000|2022-03-29 16:50:20|363.96|361.56|363.89|361.49|363.96|361.56|363.89|361.49|0
1648572630000|2022-03-29 16:50:30|364.16|361.76|364.84|362.44|365.11|362.71|364.16|361.76|0
1648572640000|2022-03-29 16:50:40|364.98|362.58|364.98|362.58|364.98|362.58|364.84|362.44|0
1648572650000|2022-03-29 16:50:50|364.84|362.44|364.43|362.03|364.98|362.58|364.43|362.03|0
1648572660000|2022-03-29 16:51:00|364.29|361.89|365.11|362.71|365.11|362.71|364.29|361.89|0
1648572670000|2022-03-29 16:51:10|365.25|362.85|365.11|362.71|365.25|362.85|364.98|362.58|0
1648572680000|2022-03-29 16:51:20|365.05|362.65|365.25|362.85|365.25|362.85|364.98|362.58|0
1648572690000|2022-03-29 16:51:30|365.11|362.71|365.79|363.39|365.79|363.39|365.11|362.71|0
1648572700000|2022-03-29 16:51:40|365.66|363.26|365.66|363.26|365.79|363.39|365.66|363.26|0
1648572710000|2022-03-29 16:51:50|365.79|363.39|365.59|363.19|365.79|363.39|365.59|363.19|0
1648572720000|2022-03-29 16:52:00|365.79|363.39|366.07|363.67|366.07|363.67|365.79|363.39|0
1648572730000|2022-03-29 16:52:10|365.93|363.53|366.07|363.67|366.2|363.8|365.93|363.53|0
1648572740000|2022-03-29 16:52:20|366.2|363.8|365.93|363.53|366.2|363.8|365.87|363.47|0
1648572750000|2022-03-29 16:52:30|365.66|363.26|365.79|363.39|365.79|363.39|365.66|363.26|0
1648572760000|2022-03-29 16:52:40|365.93|363.53|365.87|363.47|365.93|363.53|365.87|363.47|0
1648572770000|2022-03-29 16:52:50|366|363.6|366.27|363.87|366.34|363.94|366|363.6|0
1648572780000|2022-03-29 16:53:00|366.34|363.94|366.61|364.21|366.61|364.21|366.34|363.94|0
1648572790000|2022-03-29 16:53:10|366.41|364.01|366.75|364.35|366.75|364.35|366.41|364.01|0
1648572800000|2022-03-29 16:53:20|366.89|364.49|366.89|364.49|367.02|364.62|366.89|364.49|0
1648572810000|2022-03-29 16:53:30|367.16|364.76|367.3|364.9|367.3|364.9|367.16|364.76|0
1648572820000|2022-03-29 16:53:40|367.16|364.76|366.61|364.21|367.16|364.76|366.48|364.08|0
1648572830000|2022-03-29 16:53:50|366.55|364.15|366.68|364.28|366.75|364.35|366.55|364.15|0
1648572840000|2022-03-29 16:54:00|366.89|364.49|366.55|364.15|366.89|364.49|366.48|364.08|0
1648572850000|2022-03-29 16:54:10|366.48|364.08|366.48|364.08|366.48|364.08|366.34|363.94|0
1648572860000|2022-03-29 16:54:20|366.75|364.35|366.55|364.15|366.75|364.35|366.55|364.15|0
1648572870000|2022-03-29 16:54:30|366.48|364.08|366.34|363.94|366.48|364.08|366.34|363.94|0
1648572880000|2022-03-29 16:54:40|366.48|364.08|366.75|364.35|366.75|364.35|366.48|364.08|0
1648572890000|2022-03-29 16:54:50|366.61|364.21|366.75|364.35|366.75|364.35|366.61|364.21|0
1648572900000|2022-03-29 16:55:00|367.02|364.62|366.75|364.35|367.02|364.62|366.75|364.35|0
1648572910000|2022-03-29 16:55:10|366.34|363.94|366.34|363.94|366.34|363.94|366.2|363.8|0
1648572920000|2022-03-29 16:55:20|366.27|363.87|366.27|363.87|366.27|363.87|366.27|363.87|0
1648572930000|2022-03-29 16:55:30|366.2|363.8|365.93|363.53|366.2|363.8|365.93|363.53|0
1648572940000|2022-03-29 16:55:40|366.07|363.67|366.34|363.94|366.34|363.94|365.93|363.53|0
1648572950000|2022-03-29 16:55:50|366.61|364.21|366.61|364.21|366.61|364.21|366.61|364.21|0
1648572960000|2022-03-29 16:56:00|366.48|364.08|366.48|364.08|366.61|364.21|366.34|363.94|0
1648572970000|2022-03-29 16:56:10|366.34|363.94|366.07|363.67|366.34|363.94|366.07|363.67|0
1648572980000|2022-03-29 16:56:20|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1648572990000|2022-03-29 16:56:30|366.07|363.67|366.2|363.8|366.2|363.8|366.07|363.67|0
1648573000000|2022-03-29 16:56:40|366.34|363.94|366.34|363.94|366.34|363.94|366.2|363.8|0
1648573010000|2022-03-29 16:56:50|366.2|363.8|365.93|363.53|366.2|363.8|365.93|363.53|0
1648573020000|2022-03-29 16:57:00|366.07|363.67|365.79|363.39|366.07|363.67|365.79|363.39|0
1648573030000|2022-03-29 16:57:10|365.93|363.53|365.93|363.53|365.93|363.53|365.79|363.39|0
1648573040000|2022-03-29 16:57:20|366.07|363.67|366.2|363.8|366.34|363.94|366.07|363.67|0
1648573050000|2022-03-29 16:57:30|366.34|363.94|366.2|363.8|366.34|363.94|366.07|363.67|0
1648573060000|2022-03-29 16:57:40|366.07|363.67|366.07|363.67|366.07|363.67|365.93|363.53|0
1648573070000|2022-03-29 16:57:50|366.34|363.94|366.34|363.94|366.34|363.94|366.34|363.94|0
1648573080000|2022-03-29 16:58:00|366.2|363.8|366.48|364.08|366.48|364.08|366.07|363.67|0
1648573090000|2022-03-29 16:58:10|366.34|363.94|366.48|364.08|366.48|364.08|366.34|363.94|0
1648573100000|2022-03-29 16:58:20|366.61|364.21|366.75|364.35|366.75|364.35|366.61|364.21|0
1648573110000|2022-03-29 16:58:30|366.61|364.21|366.75|364.35|366.75|364.35|366.61|364.21|0
1648573120000|2022-03-29 16:58:40|366.61|364.21|366.61|364.21|366.61|364.21|366.2|363.8|0
1648573130000|2022-03-29 16:58:50|366.75|364.35|366.75|364.35|366.89|364.49|366.75|364.35|0
1648573140000|2022-03-29 16:59:00|366.89|364.49|366.89|364.49|366.89|364.49|366.89|364.49|0
1648573150000|2022-03-29 16:59:10|366.75|364.35|366.75|364.35|366.75|364.35|366.75|364.35|0
1648573160000|2022-03-29 16:59:20|366.55|364.15|366.2|363.8|366.55|364.15|366.2|363.8|0
1648573170000|2022-03-29 16:59:30|366.34|363.94|366.34|363.94|366.34|363.94|366.2|363.8|0
1648573180000|2022-03-29 16:59:40|366.27|363.87|366.2|363.8|366.34|363.94|366.14|363.74|0
1648573190000|2022-03-29 16:59:50|366.06|363.66|365.93|363.53|366.06|363.66|365.93|363.53|0
1648573200000|2022-03-29 17:00:00|365.79|363.39|366.2|363.8|366.2|363.8|365.79|363.39|0
1648573210000|2022-03-29 17:00:10|366.47|364.07|367.3|364.9|367.3|364.9|366.47|364.07|0
1648573220000|2022-03-29 17:00:20|367.16|364.76|367.16|364.76|367.16|364.76|366.89|364.49|0
1648573230000|2022-03-29 17:00:30|367.3|364.9|367.16|364.76|367.3|364.9|367.02|364.62|0
1648573240000|2022-03-29 17:00:40|367.3|364.9|367.37|364.97|367.37|364.97|367.23|364.83|0
1648573250000|2022-03-29 17:00:50|367.43|365.03|367.43|365.03|367.57|365.17|367.43|365.03|0
1648573260000|2022-03-29 17:01:00|367.57|365.17|367.57|365.17|367.57|365.17|367.57|365.17|0
1648573270000|2022-03-29 17:01:10|367.43|365.03|367.5|365.1|367.5|365.1|367.43|365.03|0
1648573280000|2022-03-29 17:01:20|367.43|365.03|367.43|365.03|367.57|365.17|367.43|365.03|0
1648573290000|2022-03-29 17:01:30|367.16|364.76|366.88|364.48|367.16|364.76|366.88|364.48|0
1648573300000|2022-03-29 17:01:40|367.02|364.62|367.16|364.76|367.16|364.76|367.02|364.62|0
1648573310000|2022-03-29 17:01:50|367.3|364.9|368.39|365.99|368.53|366.13|367.3|364.9|0
1648573320000|2022-03-29 17:02:00|368.25|365.85|367.84|365.44|368.67|366.27|367.84|365.44|0
1648573330000|2022-03-29 17:02:10|367.98|365.58|367.57|365.17|367.98|365.58|367.57|365.17|0
1648573340000|2022-03-29 17:02:20|367.16|364.76|367.02|364.62|367.16|364.76|367.02|364.62|0
1648573350000|2022-03-29 17:02:30|367.16|364.76|367.5|365.1|367.57|365.17|367.16|364.76|0
1648573360000|2022-03-29 17:02:40|367.57|365.17|367.16|364.76|367.57|365.17|367.16|364.76|0
1648573370000|2022-03-29 17:02:50|367.29|364.89|367.84|365.44|367.84|365.44|367.29|364.89|0
1648573380000|2022-03-29 17:03:00|367.71|365.31|367.43|365.03|367.71|365.31|367.43|365.03|0
1648573390000|2022-03-29 17:03:10|367.29|364.89|367.29|364.89|367.29|364.89|367.29|364.89|0
1648573400000|2022-03-29 17:03:20|367.43|365.03|367.98|365.58|367.98|365.58|367.43|365.03|0
1648573410000|2022-03-29 17:03:30|368.12|365.72|367.84|365.44|368.33|365.93|367.84|365.44|0
1648573420000|2022-03-29 17:03:40|367.98|365.58|368.12|365.72|368.12|365.72|367.98|365.58|0
1648573430000|2022-03-29 17:03:50|368.19|365.79|368.39|365.99|368.39|365.99|368.12|365.72|0
1648573440000|2022-03-29 17:04:00|368.8|366.4|368.87|366.47|368.87|366.47|368.67|366.27|0
1648573450000|2022-03-29 17:04:10|368.53|366.13|367.98|365.58|368.53|366.13|367.98|365.58|0
1648573460000|2022-03-29 17:04:20|367.71|365.31|367.71|365.31|367.84|365.44|367.71|365.31|0
1648573470000|2022-03-29 17:04:30|367.57|365.17|367.29|364.89|367.57|365.17|367.29|364.89|0
1648573480000|2022-03-29 17:04:40|367.43|365.03|367.23|364.83|367.43|365.03|367.23|364.83|0
1648573490000|2022-03-29 17:04:50|367.29|364.89|367.23|364.83|367.43|365.03|367.23|364.83|0
1648573500000|2022-03-29 17:05:00|367.16|364.76|367.29|364.89|367.57|365.17|367.16|364.76|0
1648573510000|2022-03-29 17:05:10|367.5|365.1|367.84|365.44|367.84|365.44|367.5|365.1|0
1648573520000|2022-03-29 17:05:20|367.57|365.17|367.43|365.03|367.84|365.44|367.43|365.03|0
1648573530000|2022-03-29 17:05:30|367.29|364.89|367.57|365.17|367.57|365.17|367.29|364.89|0
1648573540000|2022-03-29 17:05:40|367.5|365.1|367.43|365.03|367.57|365.17|367.43|365.03|0
1648573550000|2022-03-29 17:05:50|367.16|364.76|367.43|365.03|367.43|365.03|367.16|364.76|0
1648573560000|2022-03-29 17:06:00|367.29|364.89|367.57|365.17|367.7|365.3|367.29|364.89|0
1648573570000|2022-03-29 17:06:10|367.29|364.89|367.29|364.89|367.29|364.89|367.29|364.89|0
1648573580000|2022-03-29 17:06:20|367.43|365.03|367.98|365.58|368.12|365.72|367.43|365.03|0
1648573590000|2022-03-29 17:06:30|367.84|365.44|367.91|365.51|367.91|365.51|367.7|365.3|0
1648573600000|2022-03-29 17:06:40|367.78|365.38|368.12|365.72|368.12|365.72|367.78|365.38|0
1648573610000|2022-03-29 17:06:50|367.84|365.44|367.98|365.58|367.98|365.58|367.84|365.44|0
1648573620000|2022-03-29 17:07:00|367.84|365.44|368.12|365.72|368.12|365.72|367.57|365.17|0
1648573630000|2022-03-29 17:07:10|368.39|365.99|368.8|366.4|368.8|366.4|368.39|365.99|0
1648573640000|2022-03-29 17:07:20|368.66|366.26|368.19|365.79|368.66|366.26|368.19|365.79|0
1648573650000|2022-03-29 17:07:30|367.98|365.58|367.98|365.58|367.98|365.58|367.84|365.44|0
1648573660000|2022-03-29 17:07:40|368.25|365.85|368.53|366.13|368.53|366.13|368.25|365.85|0
1648573670000|2022-03-29 17:07:50|368.39|365.99|368.66|366.26|368.66|366.26|368.39|365.99|0
1648573680000|2022-03-29 17:08:00|368.53|366.13|368.66|366.26|368.66|366.26|368.39|365.99|0
1648573690000|2022-03-29 17:08:10|368.46|366.06|367.98|365.58|368.46|366.06|367.98|365.58|0
1648573700000|2022-03-29 17:08:20|368.12|365.72|368.12|365.72|368.12|365.72|367.98|365.58|0
1648573710000|2022-03-29 17:08:30|368.25|365.85|367.98|365.58|368.25|365.85|367.98|365.58|0
1648573720000|2022-03-29 17:08:40|368.12|365.72|368.12|365.72|368.12|365.72|368.12|365.72|0
1648573730000|2022-03-29 17:08:50|368.25|365.85|368.25|365.85|368.39|365.99|368.25|365.85|0
1648573740000|2022-03-29 17:09:00|368.39|365.99|368.25|365.85|368.39|365.99|368.25|365.85|0
1648573750000|2022-03-29 17:09:10|368.46|366.06|368.8|366.4|368.8|366.4|368.46|366.06|0
1648573760000|2022-03-29 17:09:20|368.94|366.54|369.21|366.81|369.21|366.81|368.8|366.4|0
1648573770000|2022-03-29 17:09:30|369.08|366.68|369.08|366.68|369.08|366.68|368.94|366.54|0
1648573780000|2022-03-29 17:09:40|369.21|366.81|369.35|366.95|369.35|366.95|369.21|366.81|0
1648573790000|2022-03-29 17:09:50|369.49|367.09|369.49|367.09|369.49|367.09|369.35|366.95|0
1648573800000|2022-03-29 17:10:00|369.35|366.95|368.66|366.26|369.35|366.95|368.66|366.26|0
1648573810000|2022-03-29 17:10:10|368.39|365.99|368.11|365.71|368.39|365.99|368.11|365.71|0
1648573820000|2022-03-29 17:10:20|368.25|365.85|368.25|365.85|368.53|366.13|368.25|365.85|0
1648573830000|2022-03-29 17:10:30|368.11|365.71|368.39|365.99|368.39|365.99|368.11|365.71|0
1648573840000|2022-03-29 17:10:40|368.11|365.71|368.46|366.06|368.46|366.06|368.11|365.71|0
1648573850000|2022-03-29 17:10:50|368.39|365.99|368.39|365.99|368.39|365.99|368.25|365.85|0
1648573860000|2022-03-29 17:11:00|368.66|366.26|368.25|365.85|368.66|366.26|368.25|365.85|0
1648573870000|2022-03-29 17:11:10|368.11|365.71|368.25|365.85|368.25|365.85|368.11|365.71|0
1648573880000|2022-03-29 17:11:20|368.11|365.71|368.53|366.13|368.6|366.2|368.11|365.71|0
1648573890000|2022-03-29 17:11:30|368.39|365.99|368.39|365.99|368.39|365.99|368.25|365.85|0
1648573900000|2022-03-29 17:11:40|368.32|365.92|368.32|365.92|368.32|365.92|368.32|365.92|0
1648573910000|2022-03-29 17:11:50|368.25|365.85|367.84|365.44|368.32|365.92|367.84|365.44|0
1648573920000|2022-03-29 17:12:00|367.7|365.3|367.43|365.03|367.7|365.3|367.43|365.03|0
1648573930000|2022-03-29 17:12:10|367.29|364.89|367.43|365.03|367.43|365.03|367.29|364.89|0
1648573940000|2022-03-29 17:12:20|367.29|364.89|367.29|364.89|367.29|364.89|367.29|364.89|0
1648573950000|2022-03-29 17:12:30|367.15|364.75|366.88|364.48|367.15|364.75|366.88|364.48|0
1648573960000|2022-03-29 17:12:40|366.74|364.34|366.88|364.48|366.88|364.48|366.74|364.34|0
1648573970000|2022-03-29 17:12:50|367.02|364.62|367.02|364.62|367.02|364.62|367.02|364.62|0
1648573980000|2022-03-29 17:13:00|366.61|364.21|366.74|364.34|366.88|364.48|366.54|364.14|0
1648573990000|2022-03-29 17:13:10|366.88|364.48|366.61|364.21|366.88|364.48|366.47|364.07|0
1648574000000|2022-03-29 17:13:20|366.47|364.07|366.33|363.93|366.47|364.07|366.33|363.93|0
1648574010000|2022-03-29 17:13:30|366.2|363.8|366.47|364.07|366.47|364.07|366.2|363.8|0
1648574020000|2022-03-29 17:13:40|366.61|364.21|366.74|364.34|366.74|364.34|366.61|364.21|0
1648574030000|2022-03-29 17:13:50|366.88|364.48|367.02|364.62|367.02|364.62|366.74|364.34|0
1648574040000|2022-03-29 17:14:00|367.15|364.75|367.29|364.89|367.43|365.03|367.15|364.75|0
1648574050000|2022-03-29 17:14:10|367.43|365.03|367.43|365.03|367.43|365.03|367.43|365.03|0
1648574060000|2022-03-29 17:14:20|367.56|365.16|367.64|365.24|367.7|365.3|367.56|365.16|0
1648574070000|2022-03-29 17:14:30|367.5|365.1|367.43|365.03|367.5|365.1|367.29|364.89|0
1648574080000|2022-03-29 17:14:40|367.29|364.89|367.43|365.03|367.43|365.03|367.29|364.89|0
1648574090000|2022-03-29 17:14:50|367.36|364.96|367.02|364.62|367.43|365.03|367.02|364.62|0
1648574100000|2022-03-29 17:15:00|366.88|364.48|366.74|364.34|366.88|364.48|366.61|364.21|0
1648574110000|2022-03-29 17:15:10|366.61|364.21|366.61|364.21|366.61|364.21|366.61|364.21|0
1648574120000|2022-03-29 17:15:20|366.68|364.28|366.2|363.8|366.68|364.28|366.2|363.8|0
1648574130000|2022-03-29 17:15:30|366.06|363.66|366.2|363.8|366.2|363.8|366.06|363.66|0
1648574140000|2022-03-29 17:15:40|366.27|363.87|366.33|363.93|366.33|363.93|366.27|363.87|0
1648574150000|2022-03-29 17:15:50|366.06|363.66|365.65|363.25|366.2|363.8|365.65|363.25|0
1648574160000|2022-03-29 17:16:00|365.79|363.39|366.33|363.93|366.33|363.93|365.79|363.39|0
1648574170000|2022-03-29 17:16:10|366.06|363.66|366.06|363.66|366.2|363.8|366.06|363.66|0
1648574180000|2022-03-29 17:16:20|365.79|363.39|365.65|363.25|365.79|363.39|365.65|363.25|0
1648574190000|2022-03-29 17:16:30|365.79|363.39|365.79|363.39|365.79|363.39|365.79|363.39|0
1648574200000|2022-03-29 17:16:40|365.65|363.25|365.92|363.52|365.92|363.52|365.65|363.25|0
1648574210000|2022-03-29 17:16:50|366.19|363.79|365.92|363.52|366.19|363.79|365.92|363.52|0
1648574220000|2022-03-29 17:17:00|365.78|363.38|366.06|363.66|366.06|363.66|365.78|363.38|0
1648574230000|2022-03-29 17:17:10|365.92|363.52|366.19|363.79|366.33|363.93|365.92|363.52|0
1648574240000|2022-03-29 17:17:20|366.13|363.73|366.19|363.79|366.19|363.79|366.06|363.66|0
1648574250000|2022-03-29 17:17:30|366.47|364.07|366.47|364.07|366.47|364.07|366.47|364.07|0
1648574260000|2022-03-29 17:17:40|366.33|363.93|366.33|363.93|366.47|364.07|366.33|363.93|0
1648574270000|2022-03-29 17:17:50|366.06|363.66|365.92|363.52|366.06|363.66|365.78|363.38|0
1648574280000|2022-03-29 17:18:00|365.78|363.38|365.92|363.52|365.92|363.52|365.65|363.25|0
1648574290000|2022-03-29 17:18:10|365.86|363.46|365.65|363.25|365.86|363.46|365.65|363.25|0
1648574300000|2022-03-29 17:18:20|365.78|363.38|365.78|363.38|365.86|363.46|365.65|363.25|0
1648574310000|2022-03-29 17:18:30|365.65|363.25|365.65|363.25|365.65|363.25|365.65|363.25|0
1648574330000|2022-03-29 17:18:50|365.78|363.38|365.51|363.11|365.92|363.52|365.51|363.11|0
1648574340000|2022-03-29 17:19:00|365.65|363.25|365.65|363.25|365.65|363.25|365.65|363.25|0
1648574350000|2022-03-29 17:19:10|365.45|363.05|365.51|363.11|365.65|363.25|365.45|363.05|0
1648574360000|2022-03-29 17:19:20|365.65|363.25|366.06|363.66|366.06|363.66|365.65|363.25|0
1648574370000|2022-03-29 17:19:30|366.19|363.79|366.13|363.73|366.19|363.79|366.13|363.73|0
1648574380000|2022-03-29 17:19:40|366.19|363.79|365.78|363.38|366.19|363.79|365.78|363.38|0
1648574390000|2022-03-29 17:19:50|365.85|363.45|365.99|363.59|366.06|363.66|365.85|363.45|0
1648574400000|2022-03-29 17:20:00|365.92|363.52|366.06|363.66|366.06|363.66|365.92|363.52|0
1648574410000|2022-03-29 17:20:10|366.33|363.93|366.6|364.2|366.6|364.2|366.33|363.93|0
1648574420000|2022-03-29 17:20:20|366.74|364.34|366.6|364.2|366.74|364.34|366.6|364.2|0
1648574430000|2022-03-29 17:20:30|366.33|363.93|366.74|364.34|366.74|364.34|366.33|363.93|0
1648574440000|2022-03-29 17:20:40|366.6|364.2|366.88|364.48|366.88|364.48|366.6|364.2|0
1648574450000|2022-03-29 17:20:50|366.6|364.2|366.74|364.34|366.88|364.48|366.6|364.2|0
1648574460000|2022-03-29 17:21:00|367.01|364.61|367.97|365.57|367.97|365.57|367.01|364.61|0
1648574470000|2022-03-29 17:21:10|368.11|365.71|367.97|365.57|368.11|365.71|367.97|365.57|0
1648574480000|2022-03-29 17:21:20|367.91|365.51|367.84|365.44|367.97|365.57|367.84|365.44|0
1648574490000|2022-03-29 17:21:30|368.11|365.71|368.11|365.71|368.11|365.71|367.97|365.57|0
1648574500000|2022-03-29 17:21:40|368.25|365.85|368.38|365.98|368.38|365.98|368.25|365.85|0
1648574510000|2022-03-29 17:21:50|368.52|366.12|368.8|366.4|368.93|366.53|368.52|366.12|0
1648574520000|2022-03-29 17:22:00|368.93|366.53|369.14|366.74|369.14|366.74|368.93|366.53|0
1648574530000|2022-03-29 17:22:10|369.07|366.67|368.8|366.4|369.21|366.81|368.8|366.4|0
1648574540000|2022-03-29 17:22:20|368.38|365.98|368.38|365.98|368.38|365.98|368.38|365.98|0
1648574550000|2022-03-29 17:22:30|368.52|366.12|368.25|365.85|368.52|366.12|368.11|365.71|0
1648574560000|2022-03-29 17:22:40|368.11|365.71|368.11|365.71|368.11|365.71|368.11|365.71|0
1648574570000|2022-03-29 17:22:50|367.97|365.57|368.11|365.71|368.11|365.71|367.7|365.3|0
1648574580000|2022-03-29 17:23:00|367.7|365.3|367.56|365.16|367.7|365.3|367.56|365.16|0
1648574590000|2022-03-29 17:23:10|367.63|365.23|367.7|365.3|367.7|365.3|367.63|365.23|0
1648574600000|2022-03-29 17:23:20|367.97|365.57|368.11|365.71|368.11|365.71|367.97|365.57|0
1648574610000|2022-03-29 17:23:30|367.97|365.57|368.11|365.71|368.25|365.85|367.97|365.57|0
1648574620000|2022-03-29 17:23:40|367.97|365.57|368.25|365.85|368.25|365.85|367.97|365.57|0
1648574630000|2022-03-29 17:23:50|368.38|365.98|368.25|365.85|368.38|365.98|368.11|365.71|0
1648574640000|2022-03-29 17:24:00|368.38|365.98|368.38|365.98|368.38|365.98|368.25|365.85|0
1648574650000|2022-03-29 17:24:10|368.25|365.85|368.25|365.85|368.25|365.85|368.25|365.85|0
1648574660000|2022-03-29 17:24:20|368.38|365.98|368.38|365.98|368.52|366.12|368.38|365.98|0
1648574670000|2022-03-29 17:24:30|368.32|365.92|367.97|365.57|368.38|365.98|367.97|365.57|0
1648574680000|2022-03-29 17:24:40|367.83|365.43|367.83|365.43|367.83|365.43|367.7|365.3|0
1648574690000|2022-03-29 17:24:50|367.7|365.3|367.56|365.16|367.77|365.37|367.42|365.02|0
1648574700000|2022-03-29 17:25:00|367.42|365.02|367.42|365.02|367.42|365.02|367.42|365.02|0
1648574720000|2022-03-29 17:25:20|367.29|364.89|366.88|364.48|367.29|364.89|366.74|364.34|0
1648574730000|2022-03-29 17:25:30|367.01|364.61|367.01|364.61|367.15|364.75|367.01|364.61|0
1648574740000|2022-03-29 17:25:40|366.81|364.41|366.88|364.48|366.88|364.48|366.81|364.41|0
1648574750000|2022-03-29 17:25:50|367.01|364.61|367.15|364.75|367.29|364.89|367.01|364.61|0
1648574760000|2022-03-29 17:26:00|367.42|365.02|367.56|365.16|367.56|365.16|367.36|364.96|0
1648574770000|2022-03-29 17:26:10|367.7|365.3|367.97|365.57|367.97|365.57|367.7|365.3|0
1648574780000|2022-03-29 17:26:20|368.11|365.71|367.97|365.57|368.11|365.71|367.97|365.57|0
1648574790000|2022-03-29 17:26:30|368.11|365.71|368.25|365.85|368.38|365.98|368.11|365.71|0
1648574800000|2022-03-29 17:26:40|368.32|365.92|367.97|365.57|368.32|365.92|367.97|365.57|0
1648574810000|2022-03-29 17:26:50|367.83|365.43|367.83|365.43|367.97|365.57|367.83|365.43|0
1648574820000|2022-03-29 17:27:00|367.97|365.57|367.01|364.61|367.97|365.57|367.01|364.61|0
1648574830000|2022-03-29 17:27:10|367.15|364.75|367.15|364.75|367.15|364.75|367.01|364.61|0
1648574840000|2022-03-29 17:27:20|367.01|364.61|366.81|364.41|367.01|364.61|366.81|364.41|0
1648574850000|2022-03-29 17:27:30|366.87|364.47|366.81|364.41|366.87|364.47|366.74|364.34|0
1648574860000|2022-03-29 17:27:40|366.87|364.47|367.15|364.75|367.15|364.75|366.87|364.47|0
1648574870000|2022-03-29 17:27:50|367.01|364.61|367.29|364.89|367.29|364.89|367.01|364.61|0
1648574880000|2022-03-29 17:28:00|367.08|364.68|367.01|364.61|367.08|364.68|366.87|364.47|0
1648574890000|2022-03-29 17:28:10|367.15|364.75|367.29|364.89|367.29|364.89|367.15|364.75|0
1648574900000|2022-03-29 17:28:20|367.15|364.75|366.95|364.55|367.15|364.75|366.87|364.47|0
1648574910000|2022-03-29 17:28:30|366.87|364.47|366.74|364.34|366.87|364.47|366.74|364.34|0
1648574920000|2022-03-29 17:28:40|366.46|364.06|365.78|363.38|366.46|364.06|365.78|363.38|0
1648574930000|2022-03-29 17:28:50|365.64|363.24|365.78|363.38|365.85|363.45|365.64|363.24|0
1648574940000|2022-03-29 17:29:00|365.92|363.52|365.51|363.11|365.92|363.52|365.51|363.11|0
1648574950000|2022-03-29 17:29:10|365.64|363.24|365.51|363.11|365.64|363.24|365.51|363.11|0
1648574960000|2022-03-29 17:29:20|365.64|363.24|365.64|363.24|365.64|363.24|365.64|363.24|0
1648574970000|2022-03-29 17:29:30|365.78|363.38|366.46|364.06|366.46|364.06|365.78|363.38|0
1648574980000|2022-03-29 17:29:40|366.6|364.2|366.6|364.2|366.74|364.34|366.6|364.2|0
1648574990000|2022-03-29 17:29:50|366.74|364.34|366.74|364.34|366.74|364.34|366.74|364.34|0
1648575000000|2022-03-29 17:30:00|366.6|364.2|366.05|363.65|366.6|364.2|366.05|363.65|0
1648575010000|2022-03-29 17:30:10|365.78|363.38|366.19|363.79|366.19|363.79|365.78|363.38|0
1648575020000|2022-03-29 17:30:20|366.33|363.93|366.26|363.86|366.33|363.93|366.19|363.79|0
1648575030000|2022-03-29 17:30:30|366.46|364.06|366.19|363.79|366.46|364.06|366.19|363.79|0
1648575040000|2022-03-29 17:30:40|366.6|364.2|366.74|364.34|366.74|364.34|366.6|364.2|0
1648575050000|2022-03-29 17:30:50|366.87|364.47|366.6|364.2|366.87|364.47|366.53|364.13|0
1648575060000|2022-03-29 17:31:00|366.87|364.47|367.08|364.68|367.28|364.88|366.87|364.47|0
1648575070000|2022-03-29 17:31:10|367.15|364.75|367.28|364.88|367.28|364.88|367.01|364.61|0
1648575080000|2022-03-29 17:31:20|367.42|365.02|367.42|365.02|367.7|365.3|367.42|365.02|0
1648575090000|2022-03-29 17:31:30|367.56|365.16|367.42|365.02|367.56|365.16|367.42|365.02|0
1648575100000|2022-03-29 17:31:40|367.28|364.88|367.28|364.88|367.42|365.02|367.28|364.88|0
1648575110000|2022-03-29 17:31:50|367.42|365.02|367.42|365.02|367.42|365.02|367.42|365.02|0
1648575120000|2022-03-29 17:32:00|367.15|364.75|367.15|364.75|367.42|365.02|367.15|364.75|0
1648575130000|2022-03-29 17:32:10|366.87|364.47|366.87|364.47|366.87|364.47|366.87|364.47|0
1648575140000|2022-03-29 17:32:20|367.01|364.61|366.74|364.34|367.01|364.61|366.74|364.34|0
1648575150000|2022-03-29 17:32:30|366.87|364.47|367.01|364.61|367.01|364.61|366.81|364.41|0
1648575160000|2022-03-29 17:32:40|366.87|364.47|367.01|364.61|367.01|364.61|366.6|364.2|0
1648575170000|2022-03-29 17:32:50|366.74|364.34|366.6|364.2|366.81|364.41|366.6|364.2|0
1648575180000|2022-03-29 17:33:00|366.33|363.93|366.19|363.79|366.33|363.93|366.19|363.79|0
1648575190000|2022-03-29 17:33:10|366.26|363.86|366.33|363.93|366.33|363.93|366.19|363.79|0
1648575200000|2022-03-29 17:33:20|366.46|364.06|366.46|364.06|366.46|364.06|366.33|363.93|0
1648575210000|2022-03-29 17:33:30|366.33|363.93|366.33|363.93|366.33|363.93|366.33|363.93|0
1648575220000|2022-03-29 17:33:40|366.19|363.79|366.33|363.93|366.33|363.93|366.19|363.79|0
1648575230000|2022-03-29 17:33:50|366.26|363.86|365.92|363.52|366.26|363.86|365.92|363.52|0
1648575240000|2022-03-29 17:34:00|365.78|363.38|366.46|364.06|366.46|364.06|365.78|363.38|0
1648575250000|2022-03-29 17:34:10|366.74|364.34|366.74|364.34|367.01|364.61|366.74|364.34|0
1648575260000|2022-03-29 17:34:20|366.87|364.47|367.01|364.61|367.01|364.61|366.87|364.47|0
1648575270000|2022-03-29 17:34:30|366.87|364.47|366.81|364.41|366.87|364.47|366.81|364.41|0
1648575280000|2022-03-29 17:34:40|366.4|364|366.46|364.06|366.46|364.06|366.32|363.92|0
1648575290000|2022-03-29 17:34:50|366.53|364.13|366.74|364.34|366.87|364.47|366.46|364.06|0
1648575300000|2022-03-29 17:35:00|366.6|364.2|366.19|363.79|366.6|364.2|366.19|363.79|0
1648575310000|2022-03-29 17:35:10|366.05|363.65|365.78|363.38|366.05|363.65|365.78|363.38|0
1648575320000|2022-03-29 17:35:20|365.64|363.24|368.1|365.7|368.1|365.7|365.64|363.24|0
1648575330000|2022-03-29 17:35:30|368.24|365.84|368.24|365.84|368.51|366.11|368.24|365.84|0
1648575340000|2022-03-29 17:35:40|368.64|366.24|368.31|365.91|368.64|366.24|368.31|365.91|0
1648575350000|2022-03-29 17:35:50|368.37|365.97|367.69|365.29|368.37|365.97|367.69|365.29|0
1648575360000|2022-03-29 17:36:00|367.55|365.15|367.42|365.02|367.55|365.15|367.42|365.02|0
1648575370000|2022-03-29 17:36:10|367.69|365.29|367.55|365.15|367.69|365.29|367.55|365.15|0
1648575380000|2022-03-29 17:36:20|367.28|364.88|367.01|364.61|367.28|364.88|367.01|364.61|0
1648575390000|2022-03-29 17:36:30|367.14|364.74|367.01|364.61|367.14|364.74|367.01|364.61|0
1648575400000|2022-03-29 17:36:40|366.87|364.47|367.28|364.88|367.28|364.88|366.87|364.47|0
1648575410000|2022-03-29 17:36:50|367.14|364.74|367.42|365.02|367.42|365.02|367.14|364.74|0
1648575420000|2022-03-29 17:37:00|367.83|365.43|368.51|366.11|368.51|366.11|367.83|365.43|0
1648575430000|2022-03-29 17:37:10|367.96|365.56|367.96|365.56|368.1|365.7|367.96|365.56|0
1648575440000|2022-03-29 17:37:20|368.1|365.7|368.1|365.7|368.23|365.83|368.1|365.7|0
1648575450000|2022-03-29 17:37:30|368.23|365.83|368.1|365.7|368.37|365.97|368.1|365.7|0
1648575460000|2022-03-29 17:37:40|368.03|365.63|367.55|365.15|368.03|365.63|367.55|365.15|0
1648575470000|2022-03-29 17:37:50|367.62|365.22|367.69|365.29|367.69|365.29|367.55|365.15|0
1648575480000|2022-03-29 17:38:00|367.42|365.02|367.55|365.15|367.55|365.15|367.42|365.02|0
1648575490000|2022-03-29 17:38:10|367.42|365.02|367.42|365.02|367.42|365.02|367.42|365.02|0
1648575500000|2022-03-29 17:38:20|367.35|364.95|367.28|364.88|367.42|365.02|367.28|364.88|0
1648575510000|2022-03-29 17:38:30|367.42|365.02|367.49|365.09|367.55|365.15|367.42|365.02|0
1648575520000|2022-03-29 17:38:40|367.55|365.15|367.42|365.02|367.55|365.15|367.42|365.02|0
1648575530000|2022-03-29 17:38:50|367.28|364.88|367.35|364.95|367.42|365.02|367.28|364.88|0
1648575540000|2022-03-29 17:39:00|367.28|364.88|366.04|363.64|367.28|364.88|366.04|363.64|0
1648575550000|2022-03-29 17:39:10|366.17|363.77|365.9|363.5|366.17|363.77|365.9|363.5|0
1648575560000|2022-03-29 17:39:20|366.03|363.63|366.03|363.63|366.03|363.63|366.03|363.63|0
1648575570000|2022-03-29 17:39:30|365.9|363.5|365.76|363.36|365.9|363.5|365.76|363.36|0
1648575580000|2022-03-29 17:39:40|365.9|363.5|365.63|363.23|365.9|363.5|365.63|363.23|0
1648575590000|2022-03-29 17:39:50|365.76|363.36|365.76|363.36|365.76|363.36|365.63|363.23|0
1648575600000|2022-03-29 17:40:00|365.63|363.23|366.03|363.63|366.03|363.63|365.63|363.23|0
1648575610000|2022-03-29 17:40:10|365.9|363.5|365.9|363.5|366.03|363.63|365.9|363.5|0
1648575620000|2022-03-29 17:40:20|366.03|363.63|365.76|363.36|366.03|363.63|365.76|363.36|0
1648575630000|2022-03-29 17:40:30|365.63|363.23|365.63|363.23|365.63|363.23|365.63|363.23|0
1648575640000|2022-03-29 17:40:40|365.7|363.3|365.63|363.23|365.7|363.3|365.63|363.23|0
1648575650000|2022-03-29 17:40:50|365.49|363.09|364.95|362.55|365.49|363.09|364.95|362.55|0
1648575670000|2022-03-29 17:41:10|365.22|362.82|364.95|362.55|365.22|362.82|364.95|362.55|0
1648575680000|2022-03-29 17:41:20|364.81|362.41|365.02|362.62|365.02|362.62|364.81|362.41|0
1648575690000|2022-03-29 17:41:30|364.95|362.55|364.67|362.27|364.95|362.55|364.67|362.27|0
1648575700000|2022-03-29 17:41:40|364.81|362.41|364.54|362.14|364.81|362.41|364.54|362.14|0
1648575710000|2022-03-29 17:41:50|364.4|362|364.4|362|364.4|362|364.4|362|0
1648575720000|2022-03-29 17:42:00|364.67|362.27|364.54|362.14|364.67|362.27|364.54|362.14|0
1648575730000|2022-03-29 17:42:10|364.81|362.41|364.67|362.27|364.81|362.41|364.67|362.27|0
1648575740000|2022-03-29 17:42:20|365.08|362.68|365.08|362.68|365.35|362.95|365.08|362.68|0
1648575750000|2022-03-29 17:42:30|365.22|362.82|365.22|362.82|365.22|362.82|365.22|362.82|0
1648575760000|2022-03-29 17:42:40|365.35|362.95|365.35|362.95|365.35|362.95|365.15|362.75|0
1648575770000|2022-03-29 17:42:50|365.22|362.82|365.35|362.95|365.35|362.95|365.22|362.82|0
1648575780000|2022-03-29 17:43:00|365.22|362.82|365.35|362.95|365.35|362.95|365.08|362.68|0
1648575790000|2022-03-29 17:43:10|365.49|363.09|365.63|363.23|365.63|363.23|365.49|363.09|0
1648575800000|2022-03-29 17:43:20|365.76|363.36|365.63|363.23|365.76|363.36|365.63|363.23|0
1648575810000|2022-03-29 17:43:30|365.49|363.09|365.35|362.95|365.49|363.09|365.35|362.95|0
1648575820000|2022-03-29 17:43:40|365.15|362.75|364.81|362.41|365.15|362.75|364.81|362.41|0
1648575830000|2022-03-29 17:43:50|364.67|362.27|364.95|362.55|364.95|362.55|364.67|362.27|0
1648575840000|2022-03-29 17:44:00|364.88|362.48|364.4|362|364.88|362.48|364.4|362|0
1648575850000|2022-03-29 17:44:10|364.54|362.14|364.4|362|364.67|362.27|364.4|362|0
1648575860000|2022-03-29 17:44:20|364.27|361.87|364.4|362|364.4|362|364.27|361.87|0
1648575870000|2022-03-29 17:44:30|364.54|362.14|364.54|362.14|364.54|362.14|364.54|362.14|0
1648575880000|2022-03-29 17:44:40|364.67|362.27|364.4|362|364.67|362.27|364.4|362|0
1648575890000|2022-03-29 17:44:50|364.54|362.14|364.47|362.07|364.54|362.14|364.4|362|0
1648575900000|2022-03-29 17:45:00|364.27|361.87|364.4|362|364.4|362|364.13|361.73|0
1648575910000|2022-03-29 17:45:10|364.54|362.14|364.94|362.54|364.94|362.54|364.54|362.14|0
1648575920000|2022-03-29 17:45:20|364.81|362.41|365.22|362.82|365.22|362.82|364.81|362.41|0
1648575930000|2022-03-29 17:45:30|365.35|362.95|365.49|363.09|365.76|363.36|365.35|362.95|0
1648575940000|2022-03-29 17:45:40|365.35|362.95|364.81|362.41|365.35|362.95|364.81|362.41|0
1648575960000|2022-03-29 17:46:00|364.54|362.14|364.34|361.94|364.54|362.14|364.27|361.87|0
1648575970000|2022-03-29 17:46:10|364.27|361.87|364.4|362|364.4|362|364.27|361.87|0
1648575980000|2022-03-29 17:46:20|364.27|361.87|364.4|362|364.4|362|364.27|361.87|0
1648575990000|2022-03-29 17:46:30|364.13|361.73|363.86|361.46|364.13|361.73|363.86|361.46|0
1648576000000|2022-03-29 17:46:40|363.72|361.32|363.72|361.32|363.72|361.32|363.72|361.32|0
1648576010000|2022-03-29 17:46:50|363.86|361.46|363.86|361.46|363.93|361.53|363.86|361.46|0
1648576020000|2022-03-29 17:47:00|363.72|361.32|363.32|360.92|363.72|361.32|363.32|360.92|0
1648576030000|2022-03-29 17:47:10|363.05|360.65|362.91|360.51|363.05|360.65|362.64|360.24|0
1648576040000|2022-03-29 17:47:20|362.37|359.97|362.37|359.97|362.5|360.1|362.37|359.97|0
1648576050000|2022-03-29 17:47:30|362.5|360.1|362.64|360.24|362.64|360.24|362.5|360.1|0
1648576060000|2022-03-29 17:47:40|362.5|360.1|362.5|360.1|362.5|360.1|362.37|359.97|0
1648576070000|2022-03-29 17:47:50|362.37|359.97|362.23|359.83|362.64|360.24|362.23|359.83|0
1648576080000|2022-03-29 17:48:00|361.96|359.56|362.1|359.7|362.1|359.7|361.96|359.56|0
1648576090000|2022-03-29 17:48:10|362.23|359.83|362.1|359.7|362.23|359.83|362.1|359.7|0
1648576100000|2022-03-29 17:48:20|361.96|359.56|361.83|359.43|361.96|359.56|361.83|359.43|0
1648576110000|2022-03-29 17:48:30|361.69|359.29|361.29|358.89|361.69|359.29|361.02|358.62|0
1648576120000|2022-03-29 17:48:40|361.56|359.16|361.83|359.43|361.83|359.43|361.56|359.16|0
1648576130000|2022-03-29 17:48:50|361.69|359.29|361.96|359.56|361.96|359.56|361.69|359.29|0
1648576140000|2022-03-29 17:49:00|361.83|359.43|362.1|359.7|362.1|359.7|361.83|359.43|0
1648576150000|2022-03-29 17:49:10|362.23|359.83|362.64|360.24|362.64|360.24|362.23|359.83|0
1648576160000|2022-03-29 17:49:20|362.5|360.1|362.5|360.1|362.64|360.24|362.5|360.1|0
1648576170000|2022-03-29 17:49:30|362.77|360.37|362.37|359.97|362.77|360.37|362.3|359.9|0
1648576180000|2022-03-29 17:49:40|362.44|360.04|362.23|359.83|362.44|360.04|362.23|359.83|0
1648576190000|2022-03-29 17:49:50|362.37|359.97|362.23|359.83|362.37|359.97|362.23|359.83|0
1648576200000|2022-03-29 17:50:00|362.5|360.1|362.1|359.7|362.5|360.1|362.1|359.7|0
1648576210000|2022-03-29 17:50:10|362.23|359.83|362.64|360.24|362.77|360.37|362.23|359.83|0
1648576220000|2022-03-29 17:50:20|362.77|360.37|363.04|360.64|363.04|360.64|362.77|360.37|0
1648576230000|2022-03-29 17:50:30|362.91|360.51|362.77|360.37|362.91|360.51|362.77|360.37|0
1648576240000|2022-03-29 17:50:40|362.91|360.51|363.18|360.78|363.18|360.78|362.91|360.51|0
1648576250000|2022-03-29 17:50:50|363.31|360.91|363.59|361.19|363.59|361.19|363.31|360.91|0
1648576260000|2022-03-29 17:51:00|363.45|361.05|362.64|360.24|363.45|361.05|362.64|360.24|0
1648576270000|2022-03-29 17:51:10|362.5|360.1|362.5|360.1|362.5|360.1|362.5|360.1|0
1648576280000|2022-03-29 17:51:20|362.37|359.97|362.5|360.1|362.5|360.1|362.37|359.97|0
1648576290000|2022-03-29 17:51:30|362.71|360.31|362.5|360.1|362.71|360.31|362.5|360.1|0
1648576300000|2022-03-29 17:51:40|362.71|360.31|362.37|359.97|362.71|360.31|362.37|359.97|0
1648576310000|2022-03-29 17:51:50|362.23|359.83|362.44|360.04|362.44|360.04|362.23|359.83|0
1648576320000|2022-03-29 17:52:00|362.37|359.97|361.96|359.56|362.37|359.97|361.96|359.56|0
1648576330000|2022-03-29 17:52:10|361.83|359.43|361.83|359.43|361.96|359.56|361.83|359.43|0
1648576340000|2022-03-29 17:52:20|361.96|359.56|361.96|359.56|361.96|359.56|361.9|359.5|0
1648576350000|2022-03-29 17:52:30|362.23|359.83|362.23|359.83|362.23|359.83|362.23|359.83|0
1648576360000|2022-03-29 17:52:40|362.17|359.77|362.5|360.1|362.5|360.1|362.1|359.7|0
1648576370000|2022-03-29 17:52:50|362.37|359.97|362.1|359.7|362.37|359.97|362.1|359.7|0
1648576380000|2022-03-29 17:53:00|362.37|359.97|362.5|360.1|362.5|360.1|362.37|359.97|0
1648576390000|2022-03-29 17:53:10|362.57|360.17|362.5|360.1|362.57|360.17|362.5|360.1|0
1648576400000|2022-03-29 17:53:20|362.64|360.24|362.5|360.1|362.77|360.37|362.5|360.1|0
1648576410000|2022-03-29 17:53:30|362.37|359.97|362.17|359.77|362.37|359.97|362.17|359.77|0
1648576420000|2022-03-29 17:53:40|362.1|359.7|362.23|359.83|362.23|359.83|362.1|359.7|0
1648576430000|2022-03-29 17:53:50|362.1|359.7|362.23|359.83|362.23|359.83|362.1|359.7|0
1648576440000|2022-03-29 17:54:00|362.1|359.7|362.3|359.9|362.37|359.97|362.1|359.7|0
1648576450000|2022-03-29 17:54:10|362.23|359.83|362.37|359.97|362.37|359.97|362.23|359.83|0
1648576460000|2022-03-29 17:54:20|362.23|359.83|361.96|359.56|362.23|359.83|361.96|359.56|0
1648576470000|2022-03-29 17:54:30|362.03|359.63|361.69|359.29|362.03|359.63|361.69|359.29|0
1648576480000|2022-03-29 17:54:40|361.83|359.43|361.69|359.29|361.83|359.43|361.69|359.29|0
1648576490000|2022-03-29 17:54:50|361.83|359.43|361.83|359.43|361.83|359.43|361.69|359.29|0
1648576500000|2022-03-29 17:55:00|361.96|359.56|362.23|359.83|362.23|359.83|361.69|359.29|0
1648576510000|2022-03-29 17:55:10|362.37|359.97|362.5|360.1|362.64|360.24|362.37|359.97|0
1648576520000|2022-03-29 17:55:20|362.1|359.7|361.96|359.56|362.1|359.7|361.96|359.56|0
1648576530000|2022-03-29 17:55:30|362.23|359.83|362.17|359.77|362.23|359.83|361.96|359.56|0
1648576540000|2022-03-29 17:55:40|362.37|359.97|362.03|359.63|362.37|359.97|361.96|359.56|0
1648576550000|2022-03-29 17:55:50|361.96|359.56|362.03|359.63|362.03|359.63|361.96|359.56|0
1648576560000|2022-03-29 17:56:00|362.23|359.83|362.09|359.69|362.23|359.83|362.09|359.69|0
1648576570000|2022-03-29 17:56:10|361.96|359.56|361.82|359.42|362.09|359.69|361.82|359.42|0
1648576580000|2022-03-29 17:56:20|361.96|359.56|361.82|359.42|361.96|359.56|361.82|359.42|0
1648576590000|2022-03-29 17:56:30|361.69|359.29|361.55|359.15|361.69|359.29|361.55|359.15|0
1648576600000|2022-03-29 17:56:40|361.69|359.29|361.69|359.29|361.69|359.29|361.69|359.29|0
1648576610000|2022-03-29 17:56:50|361.82|359.42|361.82|359.42|361.82|359.42|361.69|359.29|0
1648576620000|2022-03-29 17:57:00|361.69|359.29|362.09|359.69|362.09|359.69|361.69|359.29|0
1648576630000|2022-03-29 17:57:10|361.96|359.56|361.82|359.42|361.96|359.56|361.69|359.29|0
1648576640000|2022-03-29 17:57:20|361.69|359.29|361.82|359.42|361.96|359.56|361.69|359.29|0
1648576650000|2022-03-29 17:57:30|361.96|359.56|361.55|359.15|361.96|359.56|361.55|359.15|0
1648576660000|2022-03-29 17:57:40|361.62|359.22|361.55|359.15|361.62|359.22|361.55|359.15|0
1648576670000|2022-03-29 17:57:50|361.49|359.09|361.96|359.56|361.96|359.56|361.49|359.09|0
1648576680000|2022-03-29 17:58:00|361.82|359.42|361.96|359.56|361.96|359.56|361.82|359.42|0
1648576690000|2022-03-29 17:58:10|361.82|359.42|361.82|359.42|361.96|359.56|361.82|359.42|0
1648576700000|2022-03-29 17:58:20|361.76|359.36|361.96|359.56|361.96|359.56|361.76|359.36|0
1648576710000|2022-03-29 17:58:30|361.69|359.29|361.55|359.15|361.69|359.29|361.55|359.15|0
1648576720000|2022-03-29 17:58:40|361.49|359.09|361.42|359.02|361.49|359.09|361.42|359.02|0
1648576730000|2022-03-29 17:58:50|361.35|358.95|361.55|359.15|361.55|359.15|361.35|358.95|0
1648576740000|2022-03-29 17:59:00|361.42|359.02|361.28|358.88|361.42|359.02|361.28|358.88|0
1648576750000|2022-03-29 17:59:10|361.01|358.61|360.88|358.48|361.08|358.68|360.88|358.48|0
1648576760000|2022-03-29 17:59:20|360.74|358.34|360.88|358.48|361.01|358.61|360.74|358.34|0
1648576770000|2022-03-29 17:59:30|361.01|358.61|360.61|358.21|361.01|358.61|360.61|358.21|0
1648576780000|2022-03-29 17:59:40|360.74|358.34|360.74|358.34|360.74|358.34|360.61|358.21|0
1648576790000|2022-03-29 17:59:50|360.61|358.21|360.74|358.34|360.74|358.34|360.61|358.21|0
1648576800000|2022-03-29 18:00:00|360.88|358.48|360.74|358.34|360.88|358.48|360.74|358.34|0
1648576810000|2022-03-29 18:00:10|360.61|358.21|360.74|358.34|360.74|358.34|360.61|358.21|0
1648576820000|2022-03-29 18:00:20|360.68|358.28|360.74|358.34|360.74|358.34|360.34|357.94|0
1648576830000|2022-03-29 18:00:30|360.88|358.48|360.74|358.34|360.88|358.48|360.74|358.34|0
1648576840000|2022-03-29 18:00:40|360.61|358.21|360.88|358.48|360.88|358.48|360.61|358.21|0
1648576850000|2022-03-29 18:00:50|361.01|358.61|361.15|358.75|361.42|359.02|361.01|358.61|0
1648576860000|2022-03-29 18:01:00|361.01|358.61|361.28|358.88|361.28|358.88|361.01|358.61|0
1648576870000|2022-03-29 18:01:10|361.15|358.75|361.28|358.88|361.28|358.88|361.15|358.75|0
1648576880000|2022-03-29 18:01:20|361.15|358.75|361.01|358.61|361.15|358.75|360.88|358.48|0
1648576890000|2022-03-29 18:01:30|360.88|358.48|360.88|358.48|361.01|358.61|360.88|358.48|0
1648576900000|2022-03-29 18:01:40|360.74|358.34|360.61|358.21|360.74|358.34|360.47|358.07|0
1648576910000|2022-03-29 18:01:50|360.47|358.07|360.47|358.07|360.47|358.07|360.47|358.07|0
1648576920000|2022-03-29 18:02:00|360.34|357.94|360.34|357.94|360.34|357.94|360.34|357.94|0
1648576930000|2022-03-29 18:02:10|360.2|357.8|360.2|357.8|360.34|357.94|360.2|357.8|0
1648576940000|2022-03-29 18:02:20|360.07|357.67|360.34|357.94|360.34|357.94|360.07|357.67|0
1648576950000|2022-03-29 18:02:30|360.41|358.01|360.34|357.94|360.47|358.07|360.34|357.94|0
1648576960000|2022-03-29 18:02:40|360.47|358.07|360.34|357.94|360.47|358.07|360.34|357.94|0
1648576970000|2022-03-29 18:02:50|360.47|358.07|360.47|358.07|360.47|358.07|360.47|358.07|0
1648576980000|2022-03-29 18:03:00|360.61|358.21|360.2|357.8|360.61|358.21|360.2|357.8|0
1648576990000|2022-03-29 18:03:10|360.34|357.94|360.2|357.8|360.34|357.94|360.2|357.8|0
1648577000000|2022-03-29 18:03:20|360|357.6|360.07|357.67|360.07|357.67|359.93|357.53|0
1648577020000|2022-03-29 18:03:40|359.93|357.53|360.2|357.8|360.2|357.8|359.93|357.53|0
1648577030000|2022-03-29 18:03:50|360.34|357.94|360.54|358.14|360.54|358.14|360.34|357.94|0
1648577040000|2022-03-29 18:04:00|360.47|358.07|361.08|358.68|361.15|358.75|360.47|358.07|0
1648577050000|2022-03-29 18:04:10|361.01|358.61|361.15|358.75|361.15|358.75|360.88|358.48|0
1648577060000|2022-03-29 18:04:20|361.01|358.61|361.15|358.75|361.15|358.75|361.01|358.61|0
1648577070000|2022-03-29 18:04:30|361.01|358.61|361.01|358.61|361.15|358.75|360.88|358.48|0
1648577080000|2022-03-29 18:04:40|361.15|358.75|361.15|358.75|361.15|358.75|361.15|358.75|0
1648577090000|2022-03-29 18:04:50|360.88|358.48|360.74|358.34|360.88|358.48|360.61|358.21|0
1648577100000|2022-03-29 18:05:00|360.47|358.07|360.61|358.21|360.61|358.21|360.47|358.07|0
1648577110000|2022-03-29 18:05:10|360.68|358.28|361.15|358.75|361.15|358.75|360.68|358.28|0
1648577120000|2022-03-29 18:05:20|361.01|358.61|361.22|358.82|361.22|358.82|361.01|358.61|0
1648577130000|2022-03-29 18:05:30|361.01|358.61|360.88|358.48|361.15|358.75|360.88|358.48|0
1648577140000|2022-03-29 18:05:40|361.01|358.61|361.01|358.61|361.01|358.61|360.88|358.48|0
1648577150000|2022-03-29 18:05:50|360.88|358.48|360.74|358.34|360.88|358.48|360.74|358.34|0
1648577160000|2022-03-29 18:06:00|360.88|358.48|361.01|358.61|361.15|358.75|360.88|358.48|0
1648577170000|2022-03-29 18:06:10|361.15|358.75|361.69|359.29|361.69|359.29|361.15|358.75|0
1648577180000|2022-03-29 18:06:20|361.42|359.02|361.15|358.75|361.42|359.02|361.15|358.75|0
1648577190000|2022-03-29 18:06:30|361.28|358.88|361.42|359.02|361.42|359.02|361.15|358.75|0
1648577200000|2022-03-29 18:06:40|361.28|358.88|361.55|359.15|361.55|359.15|361.28|358.88|0
1648577210000|2022-03-29 18:06:50|361.42|359.02|361.42|359.02|361.55|359.15|361.42|359.02|0
1648577220000|2022-03-29 18:07:00|361.55|359.15|361.42|359.02|361.69|359.29|361.42|359.02|0
1648577230000|2022-03-29 18:07:10|361.55|359.15|361.28|358.88|361.55|359.15|361.28|358.88|0
1648577240000|2022-03-29 18:07:20|361.42|359.02|361.15|358.75|361.42|359.02|361.15|358.75|0
1648577250000|2022-03-29 18:07:30|361.28|358.88|360.88|358.48|361.28|358.88|360.88|358.48|0
1648577260000|2022-03-29 18:07:40|361.01|358.61|360.61|358.21|361.01|358.61|360.61|358.21|0
1648577270000|2022-03-29 18:07:50|360.74|358.34|360.47|358.07|360.74|358.34|360.47|358.07|0
1648577280000|2022-03-29 18:08:00|360.34|357.94|360.34|357.94|360.34|357.94|360.2|357.8|0
1648577290000|2022-03-29 18:08:10|360.2|357.8|360.07|357.67|360.47|358.07|360.07|357.67|0
1648577300000|2022-03-29 18:08:20|359.93|357.53|360.07|357.67|360.07|357.67|359.93|357.53|0
1648577310000|2022-03-29 18:08:30|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1648577320000|2022-03-29 18:08:40|360.07|357.67|360.2|357.8|360.2|357.8|359.8|357.4|0
1648577330000|2022-03-29 18:08:50|361.01|358.61|360.87|358.47|361.01|358.61|360.87|358.47|0
1648577340000|2022-03-29 18:09:00|360.74|358.34|360.47|358.07|360.74|358.34|360.47|358.07|0
1648577350000|2022-03-29 18:09:10|360.2|357.8|360.2|357.8|360.2|357.8|360.07|357.67|0
1648577360000|2022-03-29 18:09:20|360.34|357.94|360.34|357.94|360.34|357.94|360.27|357.87|0
1648577370000|2022-03-29 18:09:30|360.47|358.07|360.34|357.94|360.47|358.07|360.34|357.94|0
1648577380000|2022-03-29 18:09:40|360.2|357.8|360.27|357.87|360.27|357.87|360.2|357.8|0
1648577390000|2022-03-29 18:09:50|360.2|357.8|360.2|357.8|360.2|357.8|360.07|357.67|0
1648577400000|2022-03-29 18:10:00|360.07|357.67|360.07|357.67|360.2|357.8|360.07|357.67|0
1648577410000|2022-03-29 18:10:10|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1648577420000|2022-03-29 18:10:20|360.2|357.8|359.93|357.53|360.2|357.8|359.93|357.53|0
1648577430000|2022-03-29 18:10:30|360|357.6|359.93|357.53|360|357.6|359.93|357.53|0
1648577440000|2022-03-29 18:10:40|359.8|357.4|360.07|357.67|360.07|357.67|359.8|357.4|0
1648577450000|2022-03-29 18:10:50|359.93|357.53|359.8|357.4|359.93|357.53|359.8|357.4|0
1648577460000|2022-03-29 18:11:00|359.93|357.53|359.53|357.13|359.93|357.53|359.53|357.13|0
1648577470000|2022-03-29 18:11:10|359.39|356.99|359.66|357.26|359.66|357.26|359.39|356.99|0
1648577480000|2022-03-29 18:11:20|359.73|357.33|360.47|358.07|360.47|358.07|359.73|357.33|0
1648577490000|2022-03-29 18:11:30|360.33|357.93|359.93|357.53|360.47|358.07|359.93|357.53|0
1648577500000|2022-03-29 18:11:40|359.8|357.4|359.93|357.53|359.93|357.53|359.8|357.4|0
1648577510000|2022-03-29 18:11:50|360.07|357.67|359.93|357.53|360.07|357.67|359.93|357.53|0
1648577520000|2022-03-29 18:12:00|359.8|357.4|359.66|357.26|359.8|357.4|359.66|357.26|0
1648577530000|2022-03-29 18:12:10|359.8|357.4|359.8|357.4|359.8|357.4|359.73|357.33|0
1648577540000|2022-03-29 18:12:20|359.93|357.53|359.93|357.53|359.93|357.53|359.93|357.53|0
1648577550000|2022-03-29 18:12:30|360|357.6|359.8|357.4|360.07|357.67|359.8|357.4|0
1648577560000|2022-03-29 18:12:40|359.6|357.2|359.8|357.4|359.8|357.4|359.53|357.13|0
1648577570000|2022-03-29 18:12:50|359.66|357.26|359.66|357.26|359.66|357.26|359.66|357.26|0
1648577580000|2022-03-29 18:13:00|359.53|357.13|359.8|357.4|359.8|357.4|359.53|357.13|0
1648577590000|2022-03-29 18:13:10|359.53|357.13|359.26|356.86|359.53|357.13|359.26|356.86|0
1648577600000|2022-03-29 18:13:20|359.12|356.72|359.12|356.72|359.12|356.72|358.99|356.59|0
1648577610000|2022-03-29 18:13:30|359.26|356.86|359.53|357.13|359.53|357.13|359.26|356.86|0
1648577620000|2022-03-29 18:13:40|359.39|356.99|359.39|356.99|359.39|356.99|359.39|356.99|0
1648577630000|2022-03-29 18:13:50|359.53|357.13|359.26|356.86|359.53|357.13|359.26|356.86|0
1648577640000|2022-03-29 18:14:00|359.19|356.79|358.85|356.45|359.19|356.79|358.85|356.45|0
1648577650000|2022-03-29 18:14:10|359.26|356.86|359.26|356.86|359.26|356.86|359.26|356.86|0
1648577660000|2022-03-29 18:14:20|359.39|356.99|359.53|357.13|359.53|357.13|359.39|356.99|0
1648577670000|2022-03-29 18:14:30|359.66|357.26|359.93|357.53|359.93|357.53|359.66|357.26|0
1648577680000|2022-03-29 18:14:40|359.8|357.4|359.8|357.4|359.8|357.4|359.8|357.4|0
1648577690000|2022-03-29 18:14:50|359.93|357.53|359.8|357.4|359.93|357.53|359.8|357.4|0
1648577700000|2022-03-29 18:15:00|359.93|357.53|359.8|357.4|359.93|357.53|359.66|357.26|0
1648577710000|2022-03-29 18:15:10|359.66|357.26|360|357.6|360|357.6|359.66|357.26|0
1648577720000|2022-03-29 18:15:20|360.06|357.66|360.2|357.8|360.2|357.8|360.06|357.66|0
1648577730000|2022-03-29 18:15:30|360.33|357.93|360.33|357.93|360.33|357.93|360.2|357.8|0
1648577740000|2022-03-29 18:15:40|360.27|357.87|360.2|357.8|360.33|357.93|360.2|357.8|0
1648577750000|2022-03-29 18:15:50|360.06|357.66|360.13|357.73|360.2|357.8|360.06|357.66|0
1648577760000|2022-03-29 18:16:00|360.2|357.8|360.2|357.8|360.47|358.07|360.2|357.8|0
1648577770000|2022-03-29 18:16:10|360.27|357.87|360.47|358.07|360.47|358.07|360.27|357.87|0
1648577780000|2022-03-29 18:16:20|360.54|358.14|360.6|358.2|360.6|358.2|360.54|358.14|0
1648577790000|2022-03-29 18:16:30|360.47|358.07|360.87|358.47|360.87|358.47|360.47|358.07|0
1648577800000|2022-03-29 18:16:40|361.01|358.61|360.87|358.47|361.01|358.61|360.87|358.47|0
1648577810000|2022-03-29 18:16:50|360.81|358.41|361.01|358.61|361.01|358.61|360.81|358.41|0
1648577820000|2022-03-29 18:17:00|360.87|358.47|360.87|358.47|361.01|358.61|360.87|358.47|0
1648577830000|2022-03-29 18:17:10|360.94|358.54|360.87|358.47|361.08|358.68|360.87|358.47|0
1648577840000|2022-03-29 18:17:20|360.81|358.41|360.74|358.34|360.81|358.41|360.74|358.34|0
1648577850000|2022-03-29 18:17:30|360.6|358.2|360.74|358.34|360.87|358.47|360.6|358.2|0
1648577860000|2022-03-29 18:17:40|360.87|358.47|360.6|358.2|360.87|358.47|360.6|358.2|0
1648577870000|2022-03-29 18:17:50|360.47|358.07|360.33|357.93|360.47|358.07|360.33|357.93|0
1648577880000|2022-03-29 18:18:00|360.47|358.07|360.33|357.93|360.47|358.07|360.33|357.93|0
1648577890000|2022-03-29 18:18:10|360.6|358.2|360.74|358.34|360.74|358.34|360.6|358.2|0
1648577900000|2022-03-29 18:18:20|360.87|358.47|361.35|358.95|361.35|358.95|360.87|358.47|0
1648577910000|2022-03-29 18:18:30|361.28|358.88|361.41|359.01|361.41|359.01|361.28|358.88|0
1648577920000|2022-03-29 18:18:40|361.55|359.15|361.82|359.42|361.82|359.42|361.55|359.15|0
1648577930000|2022-03-29 18:18:50|361.95|359.55|362.22|359.82|362.22|359.82|361.95|359.55|0
1648577940000|2022-03-29 18:19:00|362.09|359.69|361.89|359.49|362.09|359.69|361.68|359.28|0
1648577950000|2022-03-29 18:19:10|361.82|359.42|361.68|359.28|361.95|359.55|361.68|359.28|0
1648577960000|2022-03-29 18:19:20|361.82|359.42|361.82|359.42|361.82|359.42|361.68|359.28|0
1648577970000|2022-03-29 18:19:30|361.68|359.28|361.82|359.42|361.82|359.42|361.68|359.28|0
1648577980000|2022-03-29 18:19:40|361.95|359.55|361.95|359.55|362.09|359.69|361.95|359.55|0
1648577990000|2022-03-29 18:19:50|361.82|359.42|361.95|359.55|361.95|359.55|361.82|359.42|0
1648578000000|2022-03-29 18:20:00|362.09|359.69|361.82|359.42|362.22|359.82|361.82|359.42|0
1648578010000|2022-03-29 18:20:10|362.09|359.69|362.22|359.82|362.22|359.82|362.09|359.69|0
1648578020000|2022-03-29 18:20:20|362.09|359.69|361.95|359.55|362.09|359.69|361.95|359.55|0
1648578030000|2022-03-29 18:20:30|361.82|359.42|361.68|359.28|361.82|359.42|361.68|359.28|0
1648578040000|2022-03-29 18:20:40|361.82|359.42|361.68|359.28|361.82|359.42|361.68|359.28|0
1648578050000|2022-03-29 18:20:50|361.55|359.15|361.82|359.42|361.82|359.42|361.55|359.15|0
1648578060000|2022-03-29 18:21:00|361.95|359.55|362.09|359.69|362.09|359.69|361.95|359.55|0
1648578070000|2022-03-29 18:21:10|362.22|359.82|363.03|360.63|363.03|360.63|362.22|359.82|0
1648578080000|2022-03-29 18:21:20|362.76|360.36|362.76|360.36|362.9|360.5|362.76|360.36|0
1648578090000|2022-03-29 18:21:30|362.63|360.23|362.63|360.23|362.76|360.36|362.63|360.23|0
1648578100000|2022-03-29 18:21:40|362.9|360.5|362.76|360.36|362.9|360.5|362.76|360.36|0
1648578110000|2022-03-29 18:21:50|362.63|360.23|362.63|360.23|362.63|360.23|362.49|360.09|0
1648578120000|2022-03-29 18:22:00|362.76|360.36|362.36|359.96|362.76|360.36|362.36|359.96|0
1648578130000|2022-03-29 18:22:10|362.49|360.09|362.08|359.68|362.49|360.09|362.08|359.68|0
1648578140000|2022-03-29 18:22:20|361.95|359.55|361.81|359.41|361.95|359.55|361.81|359.41|0
1648578150000|2022-03-29 18:22:30|361.68|359.28|361.27|358.87|361.68|359.28|361.27|358.87|0
1648578160000|2022-03-29 18:22:40|361.41|359.01|361.27|358.87|361.41|359.01|361.14|358.74|0
1648578170000|2022-03-29 18:22:50|361.14|358.74|361.14|358.74|361.14|358.74|361|358.6|0
1648578180000|2022-03-29 18:23:00|361|358.6|360.6|358.2|361|358.6|360.6|358.2|0
1648578190000|2022-03-29 18:23:10|360.73|358.33|360.73|358.33|360.73|358.33|360.6|358.2|0
1648578210000|2022-03-29 18:23:30|360.6|358.2|361.14|358.74|361.14|358.74|360.6|358.2|0
1648578220000|2022-03-29 18:23:40|361|358.6|360.87|358.47|361|358.6|360.87|358.47|0
1648578230000|2022-03-29 18:23:50|360.73|358.33|360.73|358.33|360.8|358.4|360.73|358.33|0
1648578240000|2022-03-29 18:24:00|360.87|358.47|360.73|358.33|360.87|358.47|360.73|358.33|0
1648578250000|2022-03-29 18:24:10|360.6|358.2|360.73|358.33|360.87|358.47|360.6|358.2|0
1648578260000|2022-03-29 18:24:20|360.6|358.2|360.87|358.47|361|358.6|360.6|358.2|0
1648578270000|2022-03-29 18:24:30|360.94|358.54|360.73|358.33|360.94|358.54|360.73|358.33|0
1648578280000|2022-03-29 18:24:40|360.6|358.2|360.2|357.8|360.6|358.2|360.2|357.8|0
1648578290000|2022-03-29 18:24:50|360.33|357.93|360.6|358.2|360.6|358.2|360.33|357.93|0
1648578300000|2022-03-29 18:25:00|360.73|358.33|361|358.6|361|358.6|360.73|358.33|0
1648578310000|2022-03-29 18:25:10|360.87|358.47|360.46|358.06|360.87|358.47|360.46|358.06|0
1648578320000|2022-03-29 18:25:20|360.87|358.47|360.73|358.33|360.87|358.47|360.73|358.33|0
1648578330000|2022-03-29 18:25:30|360.87|358.47|360.46|358.06|360.87|358.47|360.46|358.06|0
1648578340000|2022-03-29 18:25:40|360.33|357.93|360.6|358.2|360.6|358.2|360.33|357.93|0
1648578350000|2022-03-29 18:25:50|360.33|357.93|360.33|357.93|360.33|357.93|360.33|357.93|0
1648578360000|2022-03-29 18:26:00|360.46|358.06|360.33|357.93|360.46|358.06|360.33|357.93|0
1648578370000|2022-03-29 18:26:10|360.19|357.79|360.46|358.06|360.46|358.06|360.19|357.79|0
1648578380000|2022-03-29 18:26:20|360.33|357.93|360.46|358.06|360.46|358.06|360.33|357.93|0
1648578390000|2022-03-29 18:26:30|360.6|358.2|360.6|358.2|360.6|358.2|360.6|358.2|0
1648578400000|2022-03-29 18:26:40|360.87|358.47|361|358.6|361|358.6|360.87|358.47|0
1648578410000|2022-03-29 18:26:50|360.87|358.47|360.46|358.06|360.87|358.47|360.46|358.06|0
1648578420000|2022-03-29 18:27:00|360.33|357.93|360.6|358.2|360.6|358.2|360.33|357.93|0
1648578430000|2022-03-29 18:27:10|360.46|358.06|360.46|358.06|360.46|358.06|360.46|358.06|0
1648578440000|2022-03-29 18:27:20|360.6|358.2|360.6|358.2|360.6|358.2|360.6|358.2|0
1648578450000|2022-03-29 18:27:30|360.46|358.06|360.46|358.06|360.46|358.06|360.46|358.06|0
1648578460000|2022-03-29 18:27:40|360.33|357.93|360.4|358|360.4|358|360.33|357.93|0
1648578470000|2022-03-29 18:27:50|360.46|358.06|360.6|358.2|360.73|358.33|360.46|358.06|0
1648578480000|2022-03-29 18:28:00|360.46|358.06|360.06|357.66|360.46|358.06|360.06|357.66|0
1648578490000|2022-03-29 18:28:10|359.92|357.52|359.92|357.52|360.06|357.66|359.92|357.52|0
1648578500000|2022-03-29 18:28:20|360.06|357.66|360.06|357.66|360.06|357.66|359.92|357.52|0
1648578510000|2022-03-29 18:28:30|360.19|357.79|360.06|357.66|360.19|357.79|360.06|357.66|0
1648578520000|2022-03-29 18:28:40|360.13|357.73|360.19|357.79|360.19|357.79|360.13|357.73|0
1648578530000|2022-03-29 18:28:50|360.06|357.66|359.79|357.39|360.06|357.66|359.79|357.39|0
1648578540000|2022-03-29 18:29:00|359.66|357.26|359.79|357.39|359.79|357.39|359.66|357.26|0
1648578550000|2022-03-29 18:29:10|359.66|357.26|359.66|357.26|359.79|357.39|359.66|357.26|0
1648578560000|2022-03-29 18:29:20|359.52|357.12|359.66|357.26|359.66|357.26|359.52|357.12|0
1648578570000|2022-03-29 18:29:30|359.52|357.12|359.25|356.85|359.52|357.12|359.25|356.85|0
1648578580000|2022-03-29 18:29:40|359.12|356.72|358.98|356.58|359.12|356.72|358.98|356.58|0
1648578590000|2022-03-29 18:29:50|358.85|356.45|359.12|356.72|359.12|356.72|358.85|356.45|0
1648578600000|2022-03-29 18:30:00|358.98|356.58|358.71|356.31|358.98|356.58|358.71|356.31|0
1648578610000|2022-03-29 18:30:10|358.85|356.45|359.12|356.72|359.25|356.85|358.85|356.45|0
1648578620000|2022-03-29 18:30:20|359.25|356.85|359.52|357.12|359.52|357.12|359.25|356.85|0
1648578630000|2022-03-29 18:30:30|359.65|357.25|359.52|357.12|359.65|357.25|359.52|357.12|0
1648578640000|2022-03-29 18:30:40|359.39|356.99|359.25|356.85|359.39|356.99|359.25|356.85|0
1648578650000|2022-03-29 18:30:50|359.12|356.72|359.12|356.72|359.12|356.72|359.12|356.72|0
1648578660000|2022-03-29 18:31:00|359.25|356.85|359.39|356.99|359.52|357.12|359.25|356.85|0
1648578670000|2022-03-29 18:31:10|359.25|356.85|359.25|356.85|359.25|356.85|359.12|356.72|0
1648578680000|2022-03-29 18:31:20|359.12|356.72|359.25|356.85|359.25|356.85|359.12|356.72|0
1648578690000|2022-03-29 18:31:30|359.39|356.99|359.12|356.72|359.39|356.99|359.12|356.72|0
1648578710000|2022-03-29 18:31:50|358.98|356.58|358.98|356.58|359.12|356.72|358.98|356.58|0
1648578720000|2022-03-29 18:32:00|358.85|356.45|359.25|356.85|359.25|356.85|358.85|356.45|0
1648578730000|2022-03-29 18:32:10|359.12|356.72|359.12|356.72|359.12|356.72|359.12|356.72|0
1648578740000|2022-03-29 18:32:20|358.98|356.58|358.85|356.45|358.98|356.58|358.85|356.45|0
1648578750000|2022-03-29 18:32:30|358.71|356.31|358.85|356.45|358.85|356.45|358.71|356.31|0
1648578760000|2022-03-29 18:32:40|358.71|356.31|358.85|356.45|358.98|356.58|358.71|356.31|0
1648578770000|2022-03-29 18:32:50|358.98|356.58|358.85|356.45|358.98|356.58|358.85|356.45|0
1648578780000|2022-03-29 18:33:00|359.12|356.72|358.85|356.45|359.25|356.85|358.85|356.45|0
1648578790000|2022-03-29 18:33:10|358.71|356.31|358.85|356.45|358.85|356.45|358.71|356.31|0
1648578800000|2022-03-29 18:33:20|358.71|356.31|358.44|356.04|358.71|356.31|358.44|356.04|0
1648578810000|2022-03-29 18:33:30|358.58|356.18|358.44|356.04|358.58|356.18|358.44|356.04|0
1648578830000|2022-03-29 18:33:50|358.31|355.91|358.31|355.91|358.31|355.91|358.31|355.91|0
1648578840000|2022-03-29 18:34:00|358.18|355.78|358.31|355.91|358.31|355.91|358.18|355.78|0
1648578850000|2022-03-29 18:34:10|358.04|355.64|358.58|356.18|358.58|356.18|358.04|355.64|0
1648578860000|2022-03-29 18:34:20|358.44|356.04|358.44|356.04|358.44|356.04|358.38|355.98|0
1648578870000|2022-03-29 18:34:30|358.18|355.78|358.04|355.64|358.18|355.78|358.04|355.64|0
1648578880000|2022-03-29 18:34:40|358.31|355.91|358.04|355.64|358.31|355.91|358.04|355.64|0
1648578890000|2022-03-29 18:34:50|357.91|355.51|357.5|355.1|357.91|355.51|357.37|354.97|0
1648578900000|2022-03-29 18:35:00|357.37|354.97|356.97|354.57|357.37|354.97|356.97|354.57|0
1648578910000|2022-03-29 18:35:10|357.1|354.7|356.97|354.57|357.1|354.7|356.97|354.57|0
1648578920000|2022-03-29 18:35:20|356.84|354.44|356.7|354.3|356.97|354.57|356.7|354.3|0
1648578930000|2022-03-29 18:35:30|356.84|354.44|356.84|354.44|357.1|354.7|356.84|354.44|0
1648578940000|2022-03-29 18:35:40|356.97|354.57|356.97|354.57|356.97|354.57|356.84|354.44|0
1648578950000|2022-03-29 18:35:50|356.84|354.44|356.84|354.44|356.84|354.44|356.84|354.44|0
1648578960000|2022-03-29 18:36:00|356.7|354.3|356.43|354.03|356.7|354.3|356.43|354.03|0
1648578970000|2022-03-29 18:36:10|356.57|354.17|356.3|353.9|356.57|354.17|356.3|353.9|0
1648578980000|2022-03-29 18:36:20|356.43|354.03|356.3|353.9|356.43|354.03|356.17|353.77|0
1648578990000|2022-03-29 18:36:30|356.17|353.77|356.3|353.9|356.3|353.9|356.17|353.77|0
1648579000000|2022-03-29 18:36:40|356.17|353.77|356.17|353.77|356.17|353.77|356.03|353.63|0
1648579010000|2022-03-29 18:36:50|356.3|353.9|356.03|353.63|356.3|353.9|356.03|353.63|0
1648579020000|2022-03-29 18:37:00|355.9|353.5|355.9|353.5|355.9|353.5|355.9|353.5|0
1648579030000|2022-03-29 18:37:10|355.77|353.37|356.17|353.77|356.17|353.77|355.77|353.37|0
1648579040000|2022-03-29 18:37:20|356.43|354.03|356.43|354.03|356.57|354.17|356.43|354.03|0
1648579050000|2022-03-29 18:37:30|356.3|353.9|356.17|353.77|356.3|353.9|356.03|353.63|0
1648579060000|2022-03-29 18:37:40|356.03|353.63|356.17|353.77|356.17|353.77|355.9|353.5|0
1648579080000|2022-03-29 18:38:00|356.3|353.9|356.17|353.77|356.3|353.9|356.17|353.77|0
1648579090000|2022-03-29 18:38:10|356.03|353.63|356.03|353.63|356.03|353.63|356.03|353.63|0
1648579100000|2022-03-29 18:38:20|356.17|353.77|356.3|353.9|356.3|353.9|356.17|353.77|0
1648579110000|2022-03-29 18:38:30|356.17|353.77|356.43|354.03|356.43|354.03|356.17|353.77|0
1648579120000|2022-03-29 18:38:40|356.7|354.3|356.03|353.63|356.7|354.3|356.03|353.63|0
1648579130000|2022-03-29 18:38:50|356.17|353.77|356.43|354.03|356.43|354.03|356.17|353.77|0
1648579140000|2022-03-29 18:39:00|356.3|353.9|356.23|353.83|356.3|353.9|356.17|353.77|0
1648579150000|2022-03-29 18:39:10|356.17|353.77|356.3|353.9|356.3|353.9|356.17|353.77|0
1648579160000|2022-03-29 18:39:20|356.17|353.77|356.17|353.77|356.17|353.77|356.17|353.77|0
1648579170000|2022-03-29 18:39:30|356.3|353.9|356.03|353.63|356.3|353.9|356.03|353.63|0
1648579180000|2022-03-29 18:39:40|356.17|353.77|356.3|353.9|356.3|353.9|356.03|353.63|0
1648579190000|2022-03-29 18:39:50|356.23|353.83|356.43|354.03|356.43|354.03|356.23|353.83|0
1648579200000|2022-03-29 18:40:00|356.57|354.17|356.43|354.03|356.57|354.17|356.3|353.9|0
1648579210000|2022-03-29 18:40:10|356.3|353.9|356.16|353.76|356.3|353.9|356.16|353.76|0
1648579220000|2022-03-29 18:40:20|356.3|353.9|356.43|354.03|356.43|354.03|356.3|353.9|0
1648579230000|2022-03-29 18:40:30|356.3|353.9|356.03|353.63|356.3|353.9|355.9|353.5|0
1648579240000|2022-03-29 18:40:40|356.16|353.76|355.76|353.36|356.16|353.76|355.76|353.36|0
1648579250000|2022-03-29 18:40:50|355.9|353.5|356.03|353.63|356.03|353.63|355.9|353.5|0
1648579260000|2022-03-29 18:41:00|356.16|353.76|356.16|353.76|356.16|353.76|356.03|353.63|0
1648579270000|2022-03-29 18:41:10|356.03|353.63|356.16|353.76|356.16|353.76|356.03|353.63|0
1648579280000|2022-03-29 18:41:20|355.9|353.5|355.9|353.5|355.9|353.5|355.9|353.5|0
1648579290000|2022-03-29 18:41:30|355.76|353.36|355.5|353.1|355.76|353.36|355.5|353.1|0
1648579300000|2022-03-29 18:41:40|355.63|353.23|356.03|353.63|356.03|353.63|355.63|353.23|0
1648579310000|2022-03-29 18:41:50|355.9|353.5|355.9|353.5|355.9|353.5|355.9|353.5|0
1648579320000|2022-03-29 18:42:00|356.03|353.63|356.57|354.17|356.57|354.17|355.9|353.5|0
1648579330000|2022-03-29 18:42:10|356.7|354.3|356.43|354.03|356.7|354.3|356.43|354.03|0
1648579340000|2022-03-29 18:42:20|356.37|353.97|356.57|354.17|356.57|354.17|356.3|353.9|0
1648579350000|2022-03-29 18:42:30|356.7|354.3|356.56|354.16|356.7|354.3|356.43|354.03|0
1648579360000|2022-03-29 18:42:40|356.3|353.9|356.56|354.16|356.7|354.3|356.3|353.9|0
1648579370000|2022-03-29 18:42:50|356.43|354.03|356.3|353.9|356.43|354.03|356.3|353.9|0
1648579380000|2022-03-29 18:43:00|356.03|353.63|356.16|353.76|356.16|353.76|356.03|353.63|0
1648579390000|2022-03-29 18:43:10|356.03|353.63|356.03|353.63|356.03|353.63|355.9|353.5|0
1648579400000|2022-03-29 18:43:20|355.97|353.57|355.63|353.23|356.03|353.63|355.63|353.23|0
1648579410000|2022-03-29 18:43:30|355.76|353.36|355.63|353.23|355.76|353.36|355.63|353.23|0
1648579420000|2022-03-29 18:43:40|355.5|353.1|355.36|352.96|355.5|353.1|355.23|352.83|0
1648579430000|2022-03-29 18:43:50|355.23|352.83|355.43|353.03|355.43|353.03|355.23|352.83|0
1648579440000|2022-03-29 18:44:00|355.36|352.96|355.5|353.1|355.5|353.1|355.23|352.83|0
1648579460000|2022-03-29 18:44:20|355.36|352.96|355.36|352.96|355.36|352.96|355.23|352.83|0
1648579470000|2022-03-29 18:44:30|355.5|353.1|355.5|353.1|355.5|353.1|355.5|353.1|0
1648579480000|2022-03-29 18:44:40|355.36|352.96|355.5|353.1|355.5|353.1|355.36|352.96|0
1648579490000|2022-03-29 18:44:50|355.36|352.96|355.36|352.96|355.5|353.1|355.36|352.96|0
1648579500000|2022-03-29 18:45:00|355.23|352.83|355.5|353.1|355.5|353.1|355.23|352.83|0
1648579510000|2022-03-29 18:45:10|355.63|353.23|355.76|353.36|355.76|353.36|355.63|353.23|0
1648579520000|2022-03-29 18:45:20|355.9|353.5|355.5|353.1|355.9|353.5|355.5|353.1|0
1648579530000|2022-03-29 18:45:30|355.63|353.23|355.63|353.23|355.63|353.23|355.5|353.1|0
1648579540000|2022-03-29 18:45:40|355.56|353.16|355.63|353.23|355.63|353.23|355.49|353.09|0
1648579550000|2022-03-29 18:45:50|355.49|353.09|355.63|353.23|355.63|353.23|355.49|353.09|0
1648579560000|2022-03-29 18:46:00|355.49|353.09|355.36|352.96|355.63|353.23|355.36|352.96|0
1648579570000|2022-03-29 18:46:10|355.49|353.09|355.36|352.96|355.49|353.09|355.36|352.96|0
1648579580000|2022-03-29 18:46:20|355.63|353.23|355.63|353.23|355.63|353.23|355.63|353.23|0
1648579590000|2022-03-29 18:46:30|355.7|353.3|355.9|353.5|355.9|353.5|355.7|353.3|0
1648579600000|2022-03-29 18:46:40|355.76|353.36|355.83|353.43|355.9|353.5|355.76|353.36|0
1648579610000|2022-03-29 18:46:50|355.76|353.36|355.76|353.36|355.9|353.5|355.76|353.36|0
1648579620000|2022-03-29 18:47:00|355.9|353.5|355.63|353.23|355.9|353.5|355.63|353.23|0
1648579630000|2022-03-29 18:47:10|355.49|353.09|355.49|353.09|355.49|353.09|355.49|353.09|0
1648579640000|2022-03-29 18:47:20|355.36|352.96|355.63|353.23|355.63|353.23|355.36|352.96|0
1648579650000|2022-03-29 18:47:30|355.49|353.09|355.49|353.09|355.56|353.16|355.49|353.09|0
1648579660000|2022-03-29 18:47:40|355.36|352.96|355.36|352.96|355.49|353.09|355.36|352.96|0
1648579670000|2022-03-29 18:47:50|355.23|352.83|355.09|352.69|355.23|352.83|355.09|352.69|0
1648579680000|2022-03-29 18:48:00|355.23|352.83|355.09|352.69|355.23|352.83|355.09|352.69|0
1648579690000|2022-03-29 18:48:10|355.49|353.09|355.36|352.96|355.49|353.09|355.36|352.96|0
1648579700000|2022-03-29 18:48:20|355.49|353.09|355.36|352.96|355.49|353.09|355.36|352.96|0
1648579710000|2022-03-29 18:48:30|355.16|352.76|354.83|352.43|355.16|352.76|354.83|352.43|0
1648579720000|2022-03-29 18:48:40|354.69|352.29|354.69|352.29|354.69|352.29|354.56|352.16|0
1648579730000|2022-03-29 18:48:50|354.56|352.16|354.69|352.29|354.69|352.29|354.43|352.03|0
1648579740000|2022-03-29 18:49:00|354.56|352.16|354.56|352.16|354.56|352.16|354.56|352.16|0
1648579750000|2022-03-29 18:49:10|354.43|352.03|354.69|352.29|354.69|352.29|354.43|352.03|0
1648579760000|2022-03-29 18:49:20|354.83|352.43|354.83|352.43|354.83|352.43|354.83|352.43|0
1648579770000|2022-03-29 18:49:30|354.96|352.56|354.83|352.43|354.96|352.56|354.83|352.43|0
1648579780000|2022-03-29 18:49:40|354.96|352.56|354.9|352.5|354.96|352.56|354.83|352.43|0
1648579790000|2022-03-29 18:49:50|354.96|352.56|355.49|353.09|355.49|353.09|354.96|352.56|0
1648579800000|2022-03-29 18:50:00|355.76|353.36|356.16|353.76|356.16|353.76|355.63|353.23|0
1648579810000|2022-03-29 18:50:10|355.89|353.49|355.89|353.49|355.89|353.49|355.89|353.49|0
1648579820000|2022-03-29 18:50:20|356.03|353.63|356.29|353.89|356.29|353.89|356.03|353.63|0
1648579830000|2022-03-29 18:50:30|356.43|354.03|356.29|353.89|356.43|354.03|356.29|353.89|0
1648579840000|2022-03-29 18:50:40|356.43|354.03|356.56|354.16|356.56|354.16|356.43|354.03|0
1648579850000|2022-03-29 18:50:50|356.29|353.89|356.29|353.89|356.29|353.89|356.29|353.89|0
1648579860000|2022-03-29 18:51:00|356.03|353.63|356.36|353.96|356.43|354.03|356.03|353.63|0
1648579870000|2022-03-29 18:51:10|356.43|354.03|356.03|353.63|356.43|354.03|356.03|353.63|0
1648579880000|2022-03-29 18:51:20|356.16|353.76|356.16|353.76|356.16|353.76|356.03|353.63|0
1648579890000|2022-03-29 18:51:30|356.03|353.63|355.63|353.23|356.03|353.63|355.63|353.23|0
1648579900000|2022-03-29 18:51:40|355.49|353.09|355.63|353.23|355.63|353.23|355.49|353.09|0
1648579910000|2022-03-29 18:51:50|355.76|353.36|355.76|353.36|355.76|353.36|355.63|353.23|0
1648579920000|2022-03-29 18:52:00|355.63|353.23|355.49|353.09|355.63|353.23|355.36|352.96|0
1648579930000|2022-03-29 18:52:10|355.36|352.96|355.23|352.83|355.49|353.09|355.23|352.83|0
1648579940000|2022-03-29 18:52:20|355.29|352.89|355.09|352.69|355.29|352.89|355.09|352.69|0
1648579950000|2022-03-29 18:52:30|354.96|352.56|355.09|352.69|355.09|352.69|354.96|352.56|0
1648579960000|2022-03-29 18:52:40|354.96|352.56|354.96|352.56|355.09|352.69|354.96|352.56|0
1648579970000|2022-03-29 18:52:50|355.09|352.69|355.09|352.69|355.09|352.69|355.09|352.69|0
1648579980000|2022-03-29 18:53:00|354.96|352.56|354.96|352.56|355.09|352.69|354.96|352.56|0
1648579990000|2022-03-29 18:53:10|355.09|352.69|354.83|352.43|355.09|352.69|354.83|352.43|0
1648580000000|2022-03-29 18:53:20|354.69|352.29|354.69|352.29|354.69|352.29|354.69|352.29|0
1648580010000|2022-03-29 18:53:30|354.83|352.43|354.69|352.29|354.83|352.43|354.56|352.16|0
1648580020000|2022-03-29 18:53:40|354.56|352.16|354.56|352.16|354.56|352.16|354.43|352.03|0
1648580030000|2022-03-29 18:53:50|354.43|352.03|354.56|352.16|354.56|352.16|354.43|352.03|0
1648580040000|2022-03-29 18:54:00|354.69|352.29|354.96|352.56|355.03|352.63|354.69|352.29|0
1648580050000|2022-03-29 18:54:10|354.82|352.42|354.96|352.56|354.96|352.56|354.82|352.42|0
1648580060000|2022-03-29 18:54:20|354.82|352.42|355.09|352.69|355.09|352.69|354.82|352.42|0
1648580070000|2022-03-29 18:54:30|354.96|352.56|355.22|352.82|355.22|352.82|354.96|352.56|0
1648580080000|2022-03-29 18:54:40|355.09|352.69|355.09|352.69|355.09|352.69|355.09|352.69|0
1648580090000|2022-03-29 18:54:50|355.36|352.96|355.09|352.69|355.36|352.96|355.09|352.69|0
1648580100000|2022-03-29 18:55:00|354.82|352.42|354.96|352.56|354.96|352.56|354.69|352.29|0
1648580110000|2022-03-29 18:55:10|355.22|352.82|355.49|353.09|355.49|353.09|355.22|352.82|0
1648580120000|2022-03-29 18:55:20|355.62|353.22|355.62|353.22|355.76|353.36|355.62|353.22|0
1648580130000|2022-03-29 18:55:30|355.76|353.36|355.49|353.09|355.76|353.36|355.49|353.09|0
1648580140000|2022-03-29 18:55:40|355.36|352.96|355.09|352.69|355.36|352.96|355.09|352.69|0
1648580150000|2022-03-29 18:55:50|354.96|352.56|354.96|352.56|354.96|352.56|354.96|352.56|0
1648580160000|2022-03-29 18:56:00|354.82|352.42|354.69|352.29|354.82|352.42|354.69|352.29|0
1648580170000|2022-03-29 18:56:10|354.56|352.16|354.56|352.16|354.56|352.16|354.56|352.16|0
1648580190000|2022-03-29 18:56:30|354.49|352.09|354.42|352.02|354.56|352.16|354.42|352.02|0
1648580200000|2022-03-29 18:56:40|354.29|351.89|354.29|351.89|354.29|351.89|354.16|351.76|0
1648580210000|2022-03-29 18:56:50|354.02|351.62|353.89|351.49|354.02|351.62|353.89|351.49|0
1648580220000|2022-03-29 18:57:00|353.76|351.36|354.29|351.89|354.29|351.89|353.76|351.36|0
1648580230000|2022-03-29 18:57:10|354.16|351.76|354.42|352.02|354.42|352.02|354.16|351.76|0
1648580240000|2022-03-29 18:57:20|354.29|351.89|354.56|352.16|354.56|352.16|354.29|351.89|0
1648580250000|2022-03-29 18:57:30|354.82|352.42|354.96|352.56|354.96|352.56|354.69|352.29|0
1648580260000|2022-03-29 18:57:40|354.82|352.42|355.09|352.69|355.09|352.69|354.82|352.42|0
1648580270000|2022-03-29 18:57:50|355.22|352.82|355.76|353.36|355.76|353.36|355.22|352.82|0
1648580280000|2022-03-29 18:58:00|355.62|353.22|355.76|353.36|355.89|353.49|355.62|353.22|0
1648580290000|2022-03-29 18:58:10|355.89|353.49|355.76|353.36|356.02|353.62|355.76|353.36|0
1648580300000|2022-03-29 18:58:20|355.62|353.22|355.62|353.22|355.62|353.22|355.36|352.96|0
1648580310000|2022-03-29 18:58:30|355.49|353.09|355.62|353.22|355.76|353.36|355.49|353.09|0
1648580330000|2022-03-29 18:58:50|355.49|353.09|355.49|353.09|355.49|353.09|355.49|353.09|0
1648580340000|2022-03-29 18:59:00|355.36|352.96|355.22|352.82|355.36|352.96|355.09|352.69|0
1648580350000|2022-03-29 18:59:10|355.36|352.96|355.49|353.09|355.62|353.22|355.36|352.96|0
1648580370000|2022-03-29 18:59:30|355.62|353.22|355.49|353.09|355.62|353.22|355.49|353.09|0
1648580380000|2022-03-29 18:59:40|355.36|352.96|355.09|352.69|355.36|352.96|355.09|352.69|0
1648580390000|2022-03-29 18:59:50|354.96|352.56|355.09|352.69|355.09|352.69|354.96|352.56|0
1648580400000|2022-03-29 19:00:00|355.03|352.63|355.62|353.22|355.62|353.22|355.03|352.63|0
1648580410000|2022-03-29 19:00:10|355.49|353.09|355.76|353.36|355.76|353.36|355.36|352.96|0
1648580420000|2022-03-29 19:00:20|355.89|353.49|355.89|353.49|356.02|353.62|355.89|353.49|0
1648580430000|2022-03-29 19:00:30|356.02|353.62|356.16|353.76|356.29|353.89|356.02|353.62|0
1648580440000|2022-03-29 19:00:40|356.29|353.89|356.16|353.76|356.29|353.89|356.16|353.76|0
1648580450000|2022-03-29 19:00:50|355.89|353.49|355.62|353.22|355.89|353.49|355.49|353.09|0
1648580460000|2022-03-29 19:01:00|356.16|353.76|356.29|353.89|356.29|353.89|356.16|353.76|0
1648580470000|2022-03-29 19:01:10|356.16|353.76|356.02|353.62|356.29|353.89|356.02|353.62|0
1648580480000|2022-03-29 19:01:20|356.16|353.76|355.89|353.49|356.16|353.76|355.89|353.49|0
1648580490000|2022-03-29 19:01:30|356.02|353.62|355.89|353.49|356.02|353.62|355.89|353.49|0
1648580500000|2022-03-29 19:01:40|355.76|353.36|355.89|353.49|355.89|353.49|355.76|353.36|0
1648580510000|2022-03-29 19:01:50|355.76|353.36|355.49|353.09|355.76|353.36|355.49|353.09|0
1648580520000|2022-03-29 19:02:00|355.36|352.96|355.36|352.96|355.36|352.96|355.36|352.96|0
1648580530000|2022-03-29 19:02:10|355.29|352.89|355.29|352.89|355.29|352.89|355.29|352.89|0
1648580540000|2022-03-29 19:02:20|355.22|352.82|355.49|353.09|355.49|353.09|355.22|352.82|0
1648580550000|2022-03-29 19:02:30|355.42|353.02|355.36|352.96|355.42|353.02|355.22|352.82|0
1648580560000|2022-03-29 19:02:40|355.49|353.09|355.36|352.96|355.49|353.09|355.36|352.96|0
1648580570000|2022-03-29 19:02:50|355.09|352.69|354.95|352.55|355.09|352.69|354.95|352.55|0
1648580580000|2022-03-29 19:03:00|355.09|352.69|354.95|352.55|355.09|352.69|354.95|352.55|0
1648580590000|2022-03-29 19:03:10|354.82|352.42|354.69|352.29|354.82|352.42|354.55|352.15|0
1648580600000|2022-03-29 19:03:20|354.55|352.15|354.42|352.02|354.55|352.15|354.42|352.02|0
1648580610000|2022-03-29 19:03:30|354.55|352.15|354.55|352.15|354.69|352.29|354.55|352.15|0
1648580620000|2022-03-29 19:03:40|354.69|352.29|354.42|352.02|354.69|352.29|354.42|352.02|0
1648580630000|2022-03-29 19:03:50|354.29|351.89|354.42|352.02|354.42|352.02|354.29|351.89|0
1648580640000|2022-03-29 19:04:00|354.29|351.89|354.16|351.76|354.29|351.89|354.16|351.76|0
1648580650000|2022-03-29 19:04:10|354.02|351.62|353.89|351.49|354.02|351.62|353.76|351.36|0
1648580660000|2022-03-29 19:04:20|353.76|351.36|353.76|351.36|354.02|351.62|353.76|351.36|0
1648580670000|2022-03-29 19:04:30|353.89|351.49|353.76|351.36|353.89|351.49|353.62|351.22|0
1648580680000|2022-03-29 19:04:40|353.62|351.22|353.62|351.22|353.62|351.22|353.49|351.09|0
1648580690000|2022-03-29 19:04:50|353.49|351.09|353.36|350.96|353.49|351.09|353.36|350.96|0
1648580700000|2022-03-29 19:05:00|353.49|351.09|353.36|350.96|353.49|351.09|353.22|350.82|0
1648580710000|2022-03-29 19:05:10|353.22|350.82|353.22|350.82|353.22|350.82|353.09|350.69|0
1648580720000|2022-03-29 19:05:20|353.29|350.89|353.22|350.82|353.29|350.89|353.22|350.82|0
1648580730000|2022-03-29 19:05:30|353.36|350.96|353.36|350.96|353.36|350.96|353.22|350.82|0
1648580740000|2022-03-29 19:05:40|353.49|351.09|353.36|350.96|353.49|351.09|353.36|350.96|0
1648580750000|2022-03-29 19:05:50|353.22|350.82|353.36|350.96|353.36|350.96|353.22|350.82|0
1648580760000|2022-03-29 19:06:00|353.22|350.82|353.09|350.69|353.22|350.82|353.09|350.69|0
1648580770000|2022-03-29 19:06:10|352.96|350.56|352.82|350.42|352.96|350.56|352.82|350.42|0
1648580780000|2022-03-29 19:06:20|352.69|350.29|352.69|350.29|352.69|350.29|352.69|350.29|0
1648580790000|2022-03-29 19:06:30|352.43|350.03|352.69|350.29|352.69|350.29|352.43|350.03|0
1648580810000|2022-03-29 19:06:50|352.56|350.16|352.82|350.42|352.82|350.42|352.56|350.16|0
1648580820000|2022-03-29 19:07:00|352.69|350.29|352.69|350.29|352.69|350.29|352.69|350.29|0
1648580830000|2022-03-29 19:07:10|352.82|350.42|352.56|350.16|352.82|350.42|352.56|350.16|0
1648580840000|2022-03-29 19:07:20|352.43|350.03|352.69|350.29|352.69|350.29|352.43|350.03|0
1648580850000|2022-03-29 19:07:30|352.56|350.16|352.69|350.29|352.69|350.29|352.56|350.16|0
1648580860000|2022-03-29 19:07:40|352.82|350.42|352.69|350.29|352.96|350.56|352.69|350.29|0
1648580870000|2022-03-29 19:07:50|352.82|350.42|352.69|350.29|352.82|350.42|352.69|350.29|0
1648580880000|2022-03-29 19:08:00|352.56|350.16|352.56|350.16|352.56|350.16|352.56|350.16|0
1648580890000|2022-03-29 19:08:10|352.43|350.03|352.43|350.03|352.43|350.03|352.29|349.89|0
1648580900000|2022-03-29 19:08:20|352.29|349.89|352.16|349.76|352.29|349.89|352.16|349.76|0
1648580910000|2022-03-29 19:08:30|352.03|349.63|351.76|349.36|352.03|349.63|351.76|349.36|0
1648580920000|2022-03-29 19:08:40|351.63|349.23|351.76|349.36|351.9|349.5|351.63|349.23|0
1648580930000|2022-03-29 19:08:50|351.9|349.5|352.03|349.63|352.03|349.63|351.76|349.36|0
1648580940000|2022-03-29 19:09:00|351.9|349.5|352.16|349.76|352.16|349.76|351.9|349.5|0
1648580950000|2022-03-29 19:09:10|352.29|349.89|352.16|349.76|352.43|350.03|352.16|349.76|0
1648580960000|2022-03-29 19:09:20|352.03|349.63|352.16|349.76|352.16|349.76|352.03|349.63|0
1648580970000|2022-03-29 19:09:30|352.03|349.63|352.16|349.76|352.16|349.76|352.03|349.63|0
1648580980000|2022-03-29 19:09:40|352.29|349.89|352.03|349.63|352.29|349.89|352.03|349.63|0
1648580990000|2022-03-29 19:09:50|351.89|349.49|352.03|349.63|352.03|349.63|351.76|349.36|0
1648581000000|2022-03-29 19:10:00|351.96|349.56|351.76|349.36|352.03|349.63|351.76|349.36|0
1648581010000|2022-03-29 19:10:10|351.89|349.49|351.89|349.49|351.89|349.49|351.89|349.49|0
1648581020000|2022-03-29 19:10:20|352.03|349.63|351.83|349.43|352.03|349.63|351.83|349.43|0
1648581030000|2022-03-29 19:10:30|351.89|349.49|351.89|349.49|352.03|349.63|351.89|349.49|0
1648581040000|2022-03-29 19:10:40|352.03|349.63|351.76|349.36|352.03|349.63|351.76|349.36|0
1648581050000|2022-03-29 19:10:50|351.63|349.23|351.5|349.1|351.63|349.23|351.5|349.1|0
1648581060000|2022-03-29 19:11:00|351.36|348.96|351.89|349.49|351.89|349.49|351.36|348.96|0
1648581070000|2022-03-29 19:11:10|352.03|349.63|352.16|349.76|352.16|349.76|351.76|349.36|0
1648581080000|2022-03-29 19:11:20|351.89|349.49|351.76|349.36|351.89|349.49|351.76|349.36|0
1648581090000|2022-03-29 19:11:30|351.63|349.23|351.76|349.36|351.76|349.36|351.57|349.17|0
1648581100000|2022-03-29 19:11:40|351.63|349.23|351.63|349.23|351.89|349.49|351.63|349.23|0
1648581110000|2022-03-29 19:11:50|351.5|349.1|351.63|349.23|351.63|349.23|351.5|349.1|0
1648581120000|2022-03-29 19:12:00|351.5|349.1|351.63|349.23|351.63|349.23|351.5|349.1|0
1648581130000|2022-03-29 19:12:10|351.89|349.49|351.89|349.49|352.03|349.63|351.89|349.49|0
1648581140000|2022-03-29 19:12:20|352.03|349.63|351.76|349.36|352.03|349.63|351.76|349.36|0
1648581150000|2022-03-29 19:12:30|351.89|349.49|352.03|349.63|352.03|349.63|351.76|349.36|0
1648581160000|2022-03-29 19:12:40|351.89|349.49|351.89|349.49|352.03|349.63|351.89|349.49|0
1648581170000|2022-03-29 19:12:50|351.76|349.36|351.89|349.49|351.89|349.49|351.76|349.36|0
1648581180000|2022-03-29 19:13:00|351.5|349.1|351.5|349.1|351.57|349.17|351.5|349.1|0
1648581190000|2022-03-29 19:13:10|351.63|349.23|351.76|349.36|351.76|349.36|351.63|349.23|0
1648581200000|2022-03-29 19:13:20|351.63|349.23|351.5|349.1|351.63|349.23|351.5|349.1|0
1648581210000|2022-03-29 19:13:30|351.36|348.96|351.36|348.96|351.36|348.96|351.36|348.96|0
1648581220000|2022-03-29 19:13:40|351.23|348.83|350.7|348.3|351.23|348.83|350.7|348.3|0
1648581230000|2022-03-29 19:13:50|350.44|348.04|350.57|348.17|350.57|348.17|350.44|348.04|0
1648581240000|2022-03-29 19:14:00|350.7|348.3|350.97|348.57|350.97|348.57|350.7|348.3|0
1648581250000|2022-03-29 19:14:10|351.23|348.83|351.23|348.83|351.36|348.96|351.23|348.83|0
1648581260000|2022-03-29 19:14:20|351.1|348.7|351.36|348.96|351.36|348.96|351.1|348.7|0
1648581270000|2022-03-29 19:14:30|351.5|349.1|351.63|349.23|351.63|349.23|351.5|349.1|0
1648581280000|2022-03-29 19:14:40|351.76|349.36|351.89|349.49|351.89|349.49|351.76|349.36|0
1648581290000|2022-03-29 19:14:50|351.76|349.36|352.09|349.69|352.16|349.76|351.76|349.36|0
1648581300000|2022-03-29 19:15:00|351.89|349.49|352.16|349.76|352.16|349.76|351.89|349.49|0
1648581310000|2022-03-29 19:15:10|352.29|349.89|352.03|349.63|352.42|350.02|352.03|349.63|0
1648581320000|2022-03-29 19:15:20|352.29|349.89|352.16|349.76|352.29|349.89|352.16|349.76|0
1648581330000|2022-03-29 19:15:30|352.03|349.63|352.16|349.76|352.16|349.76|352.03|349.63|0
1648581340000|2022-03-29 19:15:40|352.29|349.89|352.42|350.02|352.42|350.02|352.29|349.89|0
1648581350000|2022-03-29 19:15:50|352.56|350.16|352.29|349.89|352.56|350.16|352.29|349.89|0
1648581360000|2022-03-29 19:16:00|352.42|350.02|352.16|349.76|352.42|350.02|352.16|349.76|0
1648581370000|2022-03-29 19:16:10|351.89|349.49|351.76|349.36|351.89|349.49|351.76|349.36|0
1648581380000|2022-03-29 19:16:20|351.49|349.09|351.56|349.16|351.63|349.23|351.49|349.09|0
1648581390000|2022-03-29 19:16:30|351.63|349.23|352.02|349.62|352.02|349.62|351.49|349.09|0
1648581400000|2022-03-29 19:16:40|351.89|349.49|351.89|349.49|351.89|349.49|351.89|349.49|0
1648581410000|2022-03-29 19:16:50|352.02|349.62|351.76|349.36|352.02|349.62|351.76|349.36|0
1648581420000|2022-03-29 19:17:00|351.63|349.23|352.02|349.62|352.02|349.62|351.63|349.23|0
1648581430000|2022-03-29 19:17:10|352.29|349.89|352.16|349.76|352.36|349.96|352.16|349.76|0
1648581440000|2022-03-29 19:17:20|352.02|349.62|351.89|349.49|352.02|349.62|351.89|349.49|0
1648581450000|2022-03-29 19:17:30|351.76|349.36|351.49|349.09|351.76|349.36|351.49|349.09|0
1648581460000|2022-03-29 19:17:40|351.63|349.23|351.63|349.23|351.63|349.23|351.49|349.09|0
1648581470000|2022-03-29 19:17:50|351.49|349.09|351.63|349.23|351.63|349.23|351.49|349.09|0
1648581480000|2022-03-29 19:18:00|351.49|349.09|351.36|348.96|351.49|349.09|351.36|348.96|0
1648581490000|2022-03-29 19:18:10|351.49|349.09|351.36|348.96|351.49|349.09|351.36|348.96|0
1648581500000|2022-03-29 19:18:20|351.23|348.83|351.23|348.83|351.36|348.96|351.23|348.83|0
1648581510000|2022-03-29 19:18:30|351.1|348.7|355.3|352.9|355.3|352.9|351.1|348.7|0
1648581520000|2022-03-29 19:18:40|355.43|353.03|354|351.6|355.43|353.03|353.87|351.47|0
1648581530000|2022-03-29 19:18:50|353.87|351.47|354|351.6|354.27|351.87|353.87|351.47|0
1648581540000|2022-03-29 19:19:00|353.6|351.2|353.74|351.34|353.87|351.47|353.6|351.2|0
1648581550000|2022-03-29 19:19:10|353.6|351.2|353.6|351.2|353.6|351.2|353.47|351.07|0
1648581560000|2022-03-29 19:19:20|353.47|351.07|353.47|351.07|353.6|351.2|353.47|351.07|0
1648581570000|2022-03-29 19:19:30|353.34|350.94|353.34|350.94|353.34|350.94|353.34|350.94|0
1648581580000|2022-03-29 19:19:40|353.47|351.07|353.34|350.94|353.6|351.2|353.34|350.94|0
1648581590000|2022-03-29 19:19:50|353.47|351.07|353.47|351.07|353.47|351.07|353.47|351.07|0
1648581600000|2022-03-29 19:20:00|353.34|350.94|353.07|350.67|353.34|350.94|353.07|350.67|0
1648581610000|2022-03-29 19:20:10|352.94|350.54|353.07|350.67|353.07|350.67|352.81|350.41|0
1648581620000|2022-03-29 19:20:20|352.94|350.54|352.94|350.54|353.07|350.67|352.94|350.54|0
1648581630000|2022-03-29 19:20:30|353.21|350.81|353.34|350.94|353.34|350.94|353.21|350.81|0
1648581640000|2022-03-29 19:20:40|353.21|350.81|353.07|350.67|353.21|350.81|353.07|350.67|0
1648581660000|2022-03-29 19:21:00|353.21|350.81|353.07|350.67|353.21|350.81|353.07|350.67|0
1648581670000|2022-03-29 19:21:10|352.94|350.54|352.94|350.54|352.94|350.54|352.94|350.54|0
1648581680000|2022-03-29 19:21:20|352.81|350.41|352.81|350.41|352.81|350.41|352.81|350.41|0
1648581690000|2022-03-29 19:21:30|352.68|350.28|352.94|350.54|352.94|350.54|352.68|350.28|0
1648581710000|2022-03-29 19:21:50|352.81|350.41|352.94|350.54|352.94|350.54|352.81|350.41|0
1648581720000|2022-03-29 19:22:00|353.34|350.94|353.47|351.07|353.47|351.07|353.34|350.94|0
1648581730000|2022-03-29 19:22:10|353.34|350.94|353.34|350.94|353.34|350.94|353.34|350.94|0
1648581740000|2022-03-29 19:22:20|353.47|351.07|353.34|350.94|353.47|351.07|353.34|350.94|0
1648581750000|2022-03-29 19:22:30|353.21|350.81|353.47|351.07|353.47|351.07|353.21|350.81|0
1648581760000|2022-03-29 19:22:40|353.21|350.81|353.21|350.81|353.21|350.81|353.07|350.67|0
1648581770000|2022-03-29 19:22:50|353.07|350.67|353.07|350.67|353.07|350.67|353.07|350.67|0
1648581780000|2022-03-29 19:23:00|352.94|350.54|352.94|350.54|352.94|350.54|352.94|350.54|0
1648581790000|2022-03-29 19:23:10|352.81|350.41|352.88|350.48|352.94|350.54|352.81|350.41|0
1648581800000|2022-03-29 19:23:20|353.07|350.67|353.34|350.94|353.34|350.94|353.07|350.67|0
1648581810000|2022-03-29 19:23:30|353.21|350.81|353.34|350.94|353.34|350.94|353.21|350.81|0
1648581820000|2022-03-29 19:23:40|353.47|351.07|353.47|351.07|353.73|351.33|353.47|351.07|0
1648581830000|2022-03-29 19:23:50|353.34|350.94|353.21|350.81|353.34|350.94|353.21|350.81|0
1648581840000|2022-03-29 19:24:00|353.07|350.67|352.81|350.41|353.07|350.67|352.81|350.41|0
1648581850000|2022-03-29 19:24:10|352.68|350.28|352.81|350.41|352.81|350.41|352.68|350.28|0
1648581860000|2022-03-29 19:24:20|352.94|350.54|353.21|350.81|353.21|350.81|352.94|350.54|0
1648581870000|2022-03-29 19:24:30|352.81|350.41|352.68|350.28|352.81|350.41|352.68|350.28|0
1648581880000|2022-03-29 19:24:40|353.21|350.81|354|351.6|354|351.6|353.21|350.81|0
1648581890000|2022-03-29 19:24:50|353.73|351.33|353.87|351.47|354.13|351.73|353.73|351.33|0
1648581900000|2022-03-29 19:25:00|354.13|351.73|353.73|351.33|354.13|351.73|353.73|351.33|0
1648581910000|2022-03-29 19:25:10|353.87|351.47|353.87|351.47|353.87|351.47|353.87|351.47|0
1648581920000|2022-03-29 19:25:20|354|351.6|353.87|351.47|354|351.6|353.87|351.47|0
1648581930000|2022-03-29 19:25:30|354|351.6|354|351.6|354|351.6|354|351.6|0
1648581940000|2022-03-29 19:25:40|353.87|351.47|353.73|351.33|354|351.6|353.6|351.2|0
1648581950000|2022-03-29 19:25:50|353.87|351.47|353.6|351.2|353.87|351.47|353.6|351.2|0
1648581960000|2022-03-29 19:26:00|353.47|351.07|352.81|350.41|353.47|351.07|352.81|350.41|0
1648581970000|2022-03-29 19:26:10|352.94|350.54|352.81|350.41|352.94|350.54|352.81|350.41|0
1648581980000|2022-03-29 19:26:20|352.94|350.54|352.81|350.41|352.94|350.54|352.68|350.28|0
1648581990000|2022-03-29 19:26:30|353.2|350.8|353.2|350.8|353.2|350.8|353.07|350.67|0
1648582000000|2022-03-29 19:26:40|353.34|350.94|353.34|350.94|353.34|350.94|353.2|350.8|0
1648582010000|2022-03-29 19:26:50|353.2|350.8|353.2|350.8|353.2|350.8|352.94|350.54|0
1648582020000|2022-03-29 19:27:00|353.07|350.67|353.47|351.07|353.47|351.07|353.07|350.67|0
1648582030000|2022-03-29 19:27:10|353.34|350.94|353.6|351.2|353.6|351.2|353.34|350.94|0
1648582040000|2022-03-29 19:27:20|353.87|351.47|353.87|351.47|354|351.6|353.87|351.47|0
1648582050000|2022-03-29 19:27:30|354|351.6|354.26|351.86|354.26|351.86|354|351.6|0
1648582060000|2022-03-29 19:27:40|354.39|351.99|354.26|351.86|354.39|351.99|354.13|351.73|0
1648582070000|2022-03-29 19:27:50|354.39|351.99|354.26|351.86|354.39|351.99|354.26|351.86|0
1648582080000|2022-03-29 19:28:00|354.13|351.73|353.73|351.33|354.13|351.73|353.73|351.33|0
1648582090000|2022-03-29 19:28:10|353.6|351.2|353.6|351.2|353.6|351.2|353.6|351.2|0
1648582100000|2022-03-29 19:28:20|353.86|351.46|353.6|351.2|353.86|351.46|353.6|351.2|0
1648582110000|2022-03-29 19:28:30|353.47|351.07|353.47|351.07|353.47|351.07|353.47|351.07|0
1648582120000|2022-03-29 19:28:40|353.34|350.94|352.81|350.41|353.34|350.94|352.81|350.41|0
1648582130000|2022-03-29 19:28:50|352.94|350.54|352.94|350.54|353.07|350.67|352.94|350.54|0
1648582140000|2022-03-29 19:29:00|352.81|350.41|352.94|350.54|353.07|350.67|352.81|350.41|0
1648582150000|2022-03-29 19:29:10|352.81|350.41|352.81|350.41|352.94|350.54|352.81|350.41|0
1648582160000|2022-03-29 19:29:20|352.74|350.34|352.54|350.14|352.74|350.34|352.54|350.14|0
1648582170000|2022-03-29 19:29:30|352.41|350.01|352.41|350.01|352.41|350.01|352.28|349.88|0
1648582180000|2022-03-29 19:29:40|352.15|349.75|352.41|350.01|352.41|350.01|352.15|349.75|0
1648582190000|2022-03-29 19:29:50|352.15|349.75|352.15|349.75|352.15|349.75|352.15|349.75|0
1648582200000|2022-03-29 19:30:00|352.02|349.62|351.88|349.48|352.15|349.75|351.88|349.48|0
1648582210000|2022-03-29 19:30:10|352.15|349.75|352.28|349.88|352.28|349.88|352.15|349.75|0
1648582220000|2022-03-29 19:30:20|352.54|350.14|352.54|350.14|352.54|350.14|352.41|350.01|0
1648582230000|2022-03-29 19:30:30|352.41|350.01|352.48|350.08|352.48|350.08|352.41|350.01|0
1648582240000|2022-03-29 19:30:40|352.54|350.14|352.54|350.14|352.54|350.14|352.54|350.14|0
1648582250000|2022-03-29 19:30:50|352.67|350.27|352.81|350.41|352.81|350.41|352.67|350.27|0
1648582260000|2022-03-29 19:31:00|352.94|350.54|352.67|350.27|352.94|350.54|352.67|350.27|0
1648582270000|2022-03-29 19:31:10|352.74|350.34|352.54|350.14|352.81|350.41|352.54|350.14|0
1648582280000|2022-03-29 19:31:20|352.41|350.01|352.41|350.01|352.54|350.14|352.41|350.01|0
1648582290000|2022-03-29 19:31:30|352.28|349.88|352.28|349.88|352.28|349.88|352.28|349.88|0
1648582300000|2022-03-29 19:31:40|352.41|350.01|352.41|350.01|352.41|350.01|352.41|350.01|0
1648582310000|2022-03-29 19:31:50|352.28|349.88|352.35|349.95|352.35|349.95|352.28|349.88|0
1648582320000|2022-03-29 19:32:00|352.28|349.88|352.81|350.41|352.81|350.41|352.28|349.88|0
1648582330000|2022-03-29 19:32:10|352.94|350.54|352.81|350.41|352.94|350.54|352.81|350.41|0
1648582340000|2022-03-29 19:32:20|352.74|350.34|352.41|350.01|352.74|350.34|352.41|350.01|0
1648582350000|2022-03-29 19:32:30|352.54|350.14|352.15|349.75|352.54|350.14|352.15|349.75|0
1648582360000|2022-03-29 19:32:40|352.28|349.88|351.75|349.35|352.28|349.88|351.75|349.35|0
1648582370000|2022-03-29 19:32:50|352.01|349.61|352.01|349.61|352.01|349.61|351.88|349.48|0
1648582380000|2022-03-29 19:33:00|352.15|349.75|352.01|349.61|352.15|349.75|352.01|349.61|0
1648582390000|2022-03-29 19:33:10|351.88|349.48|351.88|349.48|352.01|349.61|351.88|349.48|0
1648582400000|2022-03-29 19:33:20|351.75|349.35|351.75|349.35|351.75|349.35|351.75|349.35|0
1648582410000|2022-03-29 19:33:30|351.62|349.22|351.49|349.09|351.62|349.22|351.49|349.09|0
1648582420000|2022-03-29 19:33:40|351.62|349.22|351.75|349.35|351.75|349.35|351.62|349.22|0
1648582430000|2022-03-29 19:33:50|351.62|349.22|351.35|348.95|351.62|349.22|351.35|348.95|0
1648582440000|2022-03-29 19:34:00|351.49|349.09|351.35|348.95|351.62|349.22|351.35|348.95|0
1648582450000|2022-03-29 19:34:10|351.22|348.82|351.09|348.69|351.29|348.89|351.09|348.69|0
1648582460000|2022-03-29 19:34:20|350.96|348.56|350.9|348.5|350.96|348.56|350.9|348.5|0
1648582470000|2022-03-29 19:34:30|350.56|348.16|350.17|347.77|350.56|348.16|350.04|347.64|0
1648582480000|2022-03-29 19:34:40|350.3|347.9|350.17|347.77|350.3|347.9|350.17|347.77|0
1648582490000|2022-03-29 19:34:50|350.11|347.71|350.04|347.64|350.17|347.77|350.04|347.64|0
1648582500000|2022-03-29 19:35:00|350.17|347.77|349.65|347.25|350.17|347.77|349.65|347.25|0
1648582510000|2022-03-29 19:35:10|349.78|347.38|349.91|347.51|349.91|347.51|349.78|347.38|0
1648582520000|2022-03-29 19:35:20|350.04|347.64|349.78|347.38|350.04|347.64|349.78|347.38|0
1648582530000|2022-03-29 19:35:30|349.65|347.25|349.65|347.25|349.65|347.25|349.65|347.25|0
1648582540000|2022-03-29 19:35:40|349.64|347.24|349.64|347.24|349.64|347.24|349.64|347.24|0
1648582550000|2022-03-29 19:35:50|349.38|346.98|349.38|346.98|349.64|347.24|349.38|346.98|0
1648582560000|2022-03-29 19:36:00|349.25|346.85|349.25|346.85|349.38|346.98|349.25|346.85|0
1648582570000|2022-03-29 19:36:10|349.38|346.98|349.64|347.24|349.64|347.24|349.25|346.85|0
1648582580000|2022-03-29 19:36:20|349.78|347.38|349.64|347.24|349.78|347.38|349.64|347.24|0
1648582590000|2022-03-29 19:36:30|349.51|347.11|349.64|347.24|349.64|347.24|349.51|347.11|0
1648582600000|2022-03-29 19:36:40|349.51|347.11|349.38|346.98|349.51|347.11|349.38|346.98|0
1648582610000|2022-03-29 19:36:50|349.51|347.11|349.51|347.11|349.51|347.11|349.51|347.11|0
1648582620000|2022-03-29 19:37:00|349.64|347.24|349.64|347.24|349.64|347.24|349.51|347.11|0
1648582630000|2022-03-29 19:37:10|349.78|347.38|350.43|348.03|350.43|348.03|349.78|347.38|0
1648582640000|2022-03-29 19:37:20|350.7|348.3|350.3|347.9|350.7|348.3|350.3|347.9|0
1648582650000|2022-03-29 19:37:30|350.56|348.16|350.7|348.3|350.7|348.3|350.56|348.16|0
1648582660000|2022-03-29 19:37:40|350.96|348.56|350.83|348.43|350.96|348.56|350.83|348.43|0
1648582670000|2022-03-29 19:37:50|350.96|348.56|351.09|348.69|351.09|348.69|350.83|348.43|0
1648582680000|2022-03-29 19:38:00|351.22|348.82|351.35|348.95|351.35|348.95|351.22|348.82|0
1648582690000|2022-03-29 19:38:10|351.22|348.82|351.48|349.08|351.48|349.08|351.22|348.82|0
1648582700000|2022-03-29 19:38:20|351.35|348.95|351.48|349.08|351.48|349.08|351.35|348.95|0
1648582710000|2022-03-29 19:38:30|351.35|348.95|351.62|349.22|351.62|349.22|351.35|348.95|0
1648582720000|2022-03-29 19:38:40|351.48|349.08|351.48|349.08|351.62|349.22|351.48|349.08|0
1648582730000|2022-03-29 19:38:50|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1648582740000|2022-03-29 19:39:00|351.48|349.08|351.75|349.35|351.75|349.35|351.35|348.95|0
1648582750000|2022-03-29 19:39:10|352.01|349.61|351.62|349.22|352.01|349.61|351.62|349.22|0
1648582760000|2022-03-29 19:39:20|351.48|349.08|351.48|349.08|351.48|349.08|351.48|349.08|0
1648582770000|2022-03-29 19:39:30|351.62|349.22|351.62|349.22|351.62|349.22|351.48|349.08|0
1648582780000|2022-03-29 19:39:40|351.75|349.35|352.01|349.61|352.01|349.61|351.75|349.35|0
1648582790000|2022-03-29 19:39:50|351.88|349.48|351.88|349.48|351.88|349.48|351.75|349.35|0
1648582800000|2022-03-29 19:40:00|351.75|349.35|351.62|349.22|351.75|349.35|351.62|349.22|0
1648582810000|2022-03-29 19:40:10|351.75|349.35|351.75|349.35|351.75|349.35|351.75|349.35|0
1648582820000|2022-03-29 19:40:20|351.62|349.22|351.62|349.22|351.75|349.35|351.62|349.22|0
1648582830000|2022-03-29 19:40:30|351.75|349.35|351.48|349.08|351.75|349.35|351.48|349.08|0
1648582840000|2022-03-29 19:40:40|351.62|349.22|351.75|349.35|351.75|349.35|351.62|349.22|0
1648582850000|2022-03-29 19:40:50|351.62|349.22|351.48|349.08|351.62|349.22|351.48|349.08|0
1648582860000|2022-03-29 19:41:00|351.35|348.95|351.62|349.22|351.62|349.22|351.35|348.95|0
1648582870000|2022-03-29 19:41:10|351.88|349.48|351.75|349.35|351.88|349.48|351.62|349.22|0
1648582880000|2022-03-29 19:41:20|351.62|349.22|351.48|349.08|351.62|349.22|351.48|349.08|0
1648582890000|2022-03-29 19:41:30|351.35|348.95|351.62|349.22|351.62|349.22|351.35|348.95|0
1648582900000|2022-03-29 19:41:40|351.88|349.48|351.88|349.48|351.88|349.48|351.88|349.48|0
1648582910000|2022-03-29 19:41:50|352.01|349.61|352.41|350.01|352.41|350.01|352.01|349.61|0
1648582920000|2022-03-29 19:42:00|352.54|350.14|352.93|350.53|353.07|350.67|352.54|350.14|0
1648582930000|2022-03-29 19:42:10|353.07|350.67|352.67|350.27|353.07|350.67|352.67|350.27|0
1648582940000|2022-03-29 19:42:20|352.93|350.53|353.2|350.8|353.2|350.8|352.8|350.4|0
1648582950000|2022-03-29 19:42:30|353.07|350.67|353.07|350.67|353.2|350.8|353.07|350.67|0
1648582960000|2022-03-29 19:42:40|353.33|350.93|353.2|350.8|353.33|350.93|353.2|350.8|0
1648582970000|2022-03-29 19:42:50|353.33|350.93|353.2|350.8|353.33|350.93|353.2|350.8|0
1648582980000|2022-03-29 19:43:00|353.33|350.93|353.99|351.59|353.99|351.59|353.33|350.93|0
1648582990000|2022-03-29 19:43:10|354.12|351.72|354.26|351.86|354.26|351.86|354.12|351.72|0
1648583000000|2022-03-29 19:43:20|354.12|351.72|354.26|351.86|354.39|351.99|354.12|351.72|0
1648583010000|2022-03-29 19:43:30|353.99|351.59|353.86|351.46|353.99|351.59|353.86|351.46|0
1648583020000|2022-03-29 19:43:40|353.73|351.33|353.59|351.19|353.73|351.33|353.59|351.19|0
1648583030000|2022-03-29 19:43:50|353.73|351.33|353.33|350.93|353.73|351.33|353.33|350.93|0
1648583040000|2022-03-29 19:44:00|353.2|350.8|352.8|350.4|353.33|350.93|352.8|350.4|0
1648583050000|2022-03-29 19:44:10|352.93|350.53|353.13|350.73|353.2|350.8|352.93|350.53|0
1648583060000|2022-03-29 19:44:20|353.07|350.67|353.07|350.67|353.2|350.8|353.07|350.67|0
1648583070000|2022-03-29 19:44:30|352.93|350.53|353.07|350.67|353.07|350.67|352.8|350.4|0
1648583080000|2022-03-29 19:44:40|352.93|350.53|352.54|350.14|352.93|350.53|352.54|350.14|0
1648583090000|2022-03-29 19:44:50|352.41|350.01|352.01|349.61|352.41|350.01|352.01|349.61|0
1648583100000|2022-03-29 19:45:00|352.27|349.87|352.27|349.87|352.4|350|352.27|349.87|0
1648583110000|2022-03-29 19:45:10|352.14|349.74|352.27|349.87|352.27|349.87|352.14|349.74|0
1648583120000|2022-03-29 19:45:20|352.4|350|352.14|349.74|352.4|350|352.14|349.74|0
1648583130000|2022-03-29 19:45:30|352.27|349.87|351.75|349.35|352.27|349.87|351.75|349.35|0
1648583140000|2022-03-29 19:45:40|351.61|349.21|351.75|349.35|351.75|349.35|351.61|349.21|0
1648583150000|2022-03-29 19:45:50|351.48|349.08|351.48|349.08|351.48|349.08|351.48|349.08|0
1648583160000|2022-03-29 19:46:00|351.35|348.95|350.96|348.56|351.35|348.95|350.96|348.56|0
1648583170000|2022-03-29 19:46:10|350.82|348.42|350.3|347.9|350.82|348.42|350.3|347.9|0
1648583180000|2022-03-29 19:46:20|350.03|347.63|349.77|347.37|350.03|347.63|349.77|347.37|0
1648583190000|2022-03-29 19:46:30|349.9|347.5|349.9|347.5|349.9|347.5|349.9|347.5|0
1648583200000|2022-03-29 19:46:40|350.23|347.83|350.17|347.77|350.23|347.83|350.17|347.77|0
1648583210000|2022-03-29 19:46:50|350.03|347.63|349.9|347.5|350.17|347.77|349.9|347.5|0
1648583220000|2022-03-29 19:47:00|349.77|347.37|349.77|347.37|349.77|347.37|349.77|347.37|0
1648583230000|2022-03-29 19:47:10|349.9|347.5|350.03|347.63|350.03|347.63|349.77|347.37|0
1648583240000|2022-03-29 19:47:20|350.43|348.03|350.56|348.16|350.56|348.16|350.43|348.03|0
1648583250000|2022-03-29 19:47:30|350.3|347.9|350.43|348.03|350.56|348.16|350.3|347.9|0
1648583260000|2022-03-29 19:47:40|350.17|347.77|350.3|347.9|350.3|347.9|350.17|347.77|0
1648583270000|2022-03-29 19:47:50|350.23|347.83|350.43|348.03|350.43|348.03|350.23|347.83|0
1648583280000|2022-03-29 19:48:00|350.3|347.9|350.82|348.42|350.82|348.42|350.3|347.9|0
1648583290000|2022-03-29 19:48:10|350.95|348.55|351.61|349.21|351.74|349.34|350.95|348.55|0
1648583300000|2022-03-29 19:48:20|351.35|348.95|350.3|347.9|351.35|348.95|350.3|347.9|0
1648583310000|2022-03-29 19:48:30|350.82|348.42|350.95|348.55|350.95|348.55|350.82|348.42|0
1648583320000|2022-03-29 19:48:40|350.89|348.49|350.82|348.42|350.95|348.55|350.82|348.42|0
1648583330000|2022-03-29 19:48:50|350.69|348.29|351.15|348.75|351.22|348.82|350.69|348.29|0
1648583340000|2022-03-29 19:49:00|351.22|348.82|351.35|348.95|351.35|348.95|350.95|348.55|0
1648583350000|2022-03-29 19:49:10|351.22|348.82|351.35|348.95|351.61|349.21|351.22|348.82|0
1648583360000|2022-03-29 19:49:20|351.22|348.82|352.27|349.87|352.27|349.87|351.22|348.82|0
1648583370000|2022-03-29 19:49:30|352.54|350.14|352.8|350.4|352.93|350.53|352.54|350.14|0
1648583380000|2022-03-29 19:49:40|352.67|350.27|352.01|349.61|352.67|350.27|352.01|349.61|0
1648583390000|2022-03-29 19:49:50|351.61|349.21|351.61|349.21|351.61|349.21|351.35|348.95|0
1648583400000|2022-03-29 19:50:00|351.88|349.48|352.14|349.74|352.8|350.4|351.88|349.48|0
1648583410000|2022-03-29 19:50:10|352.27|349.87|352.67|350.27|352.67|350.27|352.14|349.74|0
1648583420000|2022-03-29 19:50:20|352.27|349.87|352.14|349.74|352.27|349.87|351.88|349.48|0
1648583430000|2022-03-29 19:50:30|352.21|349.81|352.4|350|352.4|350|352.21|349.81|0
1648583440000|2022-03-29 19:50:40|352.27|349.87|352.4|350|352.53|350.13|352.27|349.87|0
1648583450000|2022-03-29 19:50:50|352.27|349.87|352.14|349.74|352.27|349.87|352.14|349.74|0
1648583460000|2022-03-29 19:51:00|352.01|349.61|352.4|350|352.4|350|351.88|349.48|0
1648583470000|2022-03-29 19:51:10|352.53|350.13|352.8|350.4|352.8|350.4|352.47|350.07|0
1648583480000|2022-03-29 19:51:20|353.19|350.79|353.72|351.32|353.86|351.46|353.19|350.79|0
1648583490000|2022-03-29 19:51:30|354.12|351.72|354.39|351.99|354.39|351.99|354.12|351.72|0
1648583500000|2022-03-29 19:51:40|355.05|352.65|354.92|352.52|355.18|352.78|354.92|352.52|0
1648583510000|2022-03-29 19:51:50|354.78|352.38|354.98|352.58|355.05|352.65|354.78|352.38|0
1648583520000|2022-03-29 19:52:00|355.05|352.65|355.18|352.78|355.31|352.91|355.05|352.65|0
1648583530000|2022-03-29 19:52:10|355.58|353.18|355.31|352.91|355.58|353.18|355.31|352.91|0
1648583540000|2022-03-29 19:52:20|355.45|353.05|355.45|353.05|355.58|353.18|355.45|353.05|0
1648583550000|2022-03-29 19:52:30|355.05|352.65|354.52|352.12|355.05|352.65|353.99|351.59|0
1648583560000|2022-03-29 19:52:40|354.25|351.85|354.39|351.99|354.39|351.99|354.25|351.85|0
1648583570000|2022-03-29 19:52:50|354.45|352.05|354.25|351.85|354.45|352.05|354.25|351.85|0
1648583580000|2022-03-29 19:53:00|354.39|351.99|354.92|352.52|354.92|352.52|354.39|351.99|0
1648583590000|2022-03-29 19:53:10|354.78|352.38|354.78|352.38|354.92|352.52|354.78|352.38|0
1648583600000|2022-03-29 19:53:20|354.65|352.25|355.05|352.65|355.05|352.65|354.65|352.25|0
1648583610000|2022-03-29 19:53:30|355.45|353.05|355.98|353.58|355.98|353.58|355.45|353.05|0
1648583620000|2022-03-29 19:53:40|355.84|353.44|355.71|353.31|355.84|353.44|355.71|353.31|0
1648583630000|2022-03-29 19:53:50|355.98|353.58|355.45|353.05|355.98|353.58|355.45|353.05|0
1648583640000|2022-03-29 19:54:00|355.65|353.25|356.38|353.98|356.38|353.98|355.65|353.25|0
1648583650000|2022-03-29 19:54:10|356.51|354.11|356.64|354.24|356.71|354.31|356.51|354.11|0
1648583660000|2022-03-29 19:54:20|356.38|353.98|356.24|353.84|356.38|353.98|356.11|353.71|0
1648583670000|2022-03-29 19:54:30|356.64|354.24|356.51|354.11|356.64|354.24|356.51|354.11|0
1648583680000|2022-03-29 19:54:40|355.05|352.65|355.31|352.91|355.58|353.18|354.65|352.25|0
1648583690000|2022-03-29 19:54:50|355.98|353.58|355.18|352.78|355.98|353.58|355.18|352.78|0
1648583700000|2022-03-29 19:55:00|355.84|353.44|355.98|353.58|355.98|353.58|355.84|353.44|0
1648583710000|2022-03-29 19:55:10|355.71|353.31|354.91|352.51|355.71|353.31|354.78|352.38|0
1648583720000|2022-03-29 19:55:20|354.65|352.25|353.85|351.45|354.65|352.25|353.85|351.45|0
1648583730000|2022-03-29 19:55:30|353.99|351.59|354.25|351.85|354.25|351.85|353.72|351.32|0
1648583740000|2022-03-29 19:55:40|354.38|351.98|354.52|352.12|354.52|352.12|354.12|351.72|0
1648583750000|2022-03-29 19:55:50|353.99|351.59|354.25|351.85|354.25|351.85|353.85|351.45|0
1648583760000|2022-03-29 19:56:00|354.38|351.98|354.38|351.98|354.38|351.98|354.12|351.72|0
1648583770000|2022-03-29 19:56:10|354.12|351.72|354.12|351.72|354.12|351.72|353.99|351.59|0
1648583780000|2022-03-29 19:56:20|353.99|351.59|353.99|351.59|353.99|351.59|353.99|351.59|0
1648583790000|2022-03-29 19:56:30|353.85|351.45|354.25|351.85|354.25|351.85|353.85|351.45|0
1648583800000|2022-03-29 19:56:40|354.12|351.72|354.12|351.72|354.12|351.72|353.99|351.59|0
1648583810000|2022-03-29 19:56:50|353.99|351.59|353.99|351.59|354.12|351.72|353.99|351.59|0
1648583820000|2022-03-29 19:57:00|354.12|351.72|354.65|352.25|354.65|352.25|354.12|351.72|0
1648583830000|2022-03-29 19:57:10|354.38|351.98|354.38|351.98|354.65|352.25|354.38|351.98|0
1648583840000|2022-03-29 19:57:20|354.65|352.25|354.65|352.25|354.65|352.25|354.52|352.12|0
1648583850000|2022-03-29 19:57:30|354.38|351.98|353.72|351.32|354.38|351.98|353.72|351.32|0
1648583860000|2022-03-29 19:57:40|353.32|350.92|353.46|351.06|353.46|351.06|353.32|350.92|0
1648583870000|2022-03-29 19:57:50|353.19|350.79|353.06|350.66|353.19|350.79|353.06|350.66|0
1648583880000|2022-03-29 19:58:00|353.19|350.79|352.8|350.4|353.19|350.79|352.8|350.4|0
1648583890000|2022-03-29 19:58:10|352.66|350.26|352.66|350.26|352.93|350.53|352.66|350.26|0
1648583900000|2022-03-29 19:58:20|352.8|350.4|352.8|350.4|352.8|350.4|352.53|350.13|0
1648583910000|2022-03-29 19:58:30|352.66|350.26|352.66|350.26|352.66|350.26|352.53|350.13|0
1648583920000|2022-03-29 19:58:40|352.4|350|352.53|350.13|352.53|350.13|352.4|350|0
1648583930000|2022-03-29 19:58:50|352.66|350.26|352.8|350.4|352.8|350.4|352.53|350.13|0
1648583940000|2022-03-29 19:59:00|352.93|350.53|353.59|351.19|353.72|351.32|352.93|350.53|0
1648583950000|2022-03-29 19:59:10|353.19|350.79|353.72|351.32|353.72|351.32|353.19|350.79|0
1648583960000|2022-03-29 19:59:20|353.79|351.39|353.59|351.19|353.79|351.39|353.19|350.79|0
1648583970000|2022-03-29 19:59:30|353.19|350.79|352.8|350.4|353.19|350.79|352.8|350.4|0
1648583980000|2022-03-29 19:59:40|352.66|350.26|352.8|350.4|352.8|350.4|352.4|350|0
1648583990000|2022-03-29 19:59:50|352.27|349.87|351.61|349.21|352.53|350.13|351.61|349.21|0
1648584000000|2022-03-29 20:00:00|351.74|349.34|351.87|349.47|351.87|349.47|351.74|349.34|0
1648584010000|2022-03-29 20:00:10|351.74|349.34|352|349.6|352.27|349.87|351.74|349.34|0
1648584020000|2022-03-29 20:00:20|351.61|349.21|352|349.6|352|349.6|351.61|349.21|0
1648584030000|2022-03-29 20:00:30|352.14|349.74|352|349.6|352.14|349.74|352|349.6|0
1648584040000|2022-03-29 20:00:40|352.14|349.74|352.27|349.87|352.27|349.87|352.14|349.74|0
1648584050000|2022-03-29 20:00:50|352.4|350|352.13|349.73|352.4|350|352.13|349.73|0
1648584060000|2022-03-29 20:01:00|352|349.6|352.13|349.73|352.13|349.73|352|349.6|0
1648584070000|2022-03-29 20:01:10|352|349.6|352|349.6|352|349.6|352|349.6|0
1648584080000|2022-03-29 20:01:20|352.13|349.73|352.53|350.13|352.53|350.13|352.13|349.73|0
1648584090000|2022-03-29 20:01:30|352.4|350|352.66|350.26|352.66|350.26|352.4|350|0
1648584100000|2022-03-29 20:01:40|352.93|350.53|352.27|349.87|352.93|350.53|352.13|349.73|0
1648584110000|2022-03-29 20:01:50|352.13|349.73|352.2|349.8|352.27|349.87|352.13|349.73|0
1648584120000|2022-03-29 20:02:00|352.27|349.87|352.27|349.87|352.27|349.87|352.27|349.87|0
1648584130000|2022-03-29 20:02:10|352.66|350.26|352.66|350.26|352.66|350.26|352.53|350.13|0
1648584140000|2022-03-29 20:02:20|352.79|350.39|352.66|350.26|352.79|350.39|352.66|350.26|0
1648584150000|2022-03-29 20:02:30|352.93|350.53|353.06|350.66|353.06|350.66|352.93|350.53|0
1648584160000|2022-03-29 20:02:40|352.93|350.53|352.93|350.53|352.93|350.53|352.79|350.39|0
1648584170000|2022-03-29 20:02:50|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1648584180000|2022-03-29 20:03:00|352.93|350.53|353.06|350.66|353.06|350.66|352.93|350.53|0
1648584190000|2022-03-29 20:03:10|352.93|350.53|352.93|350.53|352.93|350.53|352.93|350.53|0
1648584200000|2022-03-29 20:03:20|352.79|350.39|352.93|350.53|352.93|350.53|352.79|350.39|0
1648584210000|2022-03-29 20:03:30|352.86|350.46|352.79|350.39|352.86|350.46|352.79|350.39|0
1648584220000|2022-03-29 20:03:40|352.66|350.26|352.79|350.39|352.79|350.39|352.66|350.26|0
1648584230000|2022-03-29 20:03:50|352.66|350.26|352.53|350.13|352.66|350.26|352.53|350.13|0
1648584240000|2022-03-29 20:04:00|352.4|350|352.53|350.13|352.53|350.13|352.4|350|0
1648584250000|2022-03-29 20:04:10|352.66|350.26|352.4|350|352.66|350.26|352.4|350|0
1648584260000|2022-03-29 20:04:20|352.53|350.13|352.6|350.2|352.66|350.26|352.53|350.13|0
1648584270000|2022-03-29 20:04:30|352.66|350.26|352.53|350.13|352.66|350.26|352.53|350.13|0
1648584280000|2022-03-29 20:04:40|352.4|350|352.27|349.87|352.4|350|352.27|349.87|0
1648584290000|2022-03-29 20:04:50|352.4|350|352.66|350.26|352.66|350.26|352.4|350|0
1648584300000|2022-03-29 20:05:00|352.53|350.13|352.93|350.53|352.93|350.53|352.53|350.13|0
1648584310000|2022-03-29 20:05:10|353.06|350.66|353.59|351.19|353.59|351.19|353.06|350.66|0
1648584320000|2022-03-29 20:05:20|353.72|351.32|354.12|351.72|354.12|351.72|353.72|351.32|0
1648584330000|2022-03-29 20:05:30|354.65|352.25|354.78|352.38|354.78|352.38|354.51|352.11|0
1648584340000|2022-03-29 20:05:40|355.18|352.78|355.18|352.78|355.18|352.78|355.18|352.78|0
1648584350000|2022-03-29 20:05:50|355.04|352.64|354.51|352.11|355.04|352.64|354.51|352.11|0
1648584360000|2022-03-29 20:06:00|354.12|351.72|354.65|352.25|354.65|352.25|354.12|351.72|0
1648584370000|2022-03-29 20:06:10|354.38|351.98|353.85|351.45|354.38|351.98|353.85|351.45|0
1648584380000|2022-03-29 20:06:20|354.12|351.72|354.12|351.72|354.12|351.72|354.12|351.72|0
1648584390000|2022-03-29 20:06:30|354.25|351.85|354.25|351.85|354.25|351.85|354.12|351.72|0
1648584400000|2022-03-29 20:06:40|354.38|351.98|354.38|351.98|354.38|351.98|354.38|351.98|0
1648584410000|2022-03-29 20:06:50|354.25|351.85|354.38|351.98|354.38|351.98|354.25|351.85|0
1648584420000|2022-03-29 20:07:00|354.25|351.85|354.25|351.85|354.25|351.85|354.11|351.71|0
1648584430000|2022-03-29 20:07:10|354.51|352.11|354.38|351.98|354.51|352.11|354.38|351.98|0
1648584440000|2022-03-29 20:07:20|354.51|352.11|354.38|351.98|354.51|352.11|354.25|351.85|0
1648584450000|2022-03-29 20:07:30|354.51|352.11|354.51|352.11|354.51|352.11|354.51|352.11|0
1648584460000|2022-03-29 20:07:40|354.38|351.98|354.45|352.05|354.51|352.11|354.38|351.98|0
1648584470000|2022-03-29 20:07:50|354.38|351.98|354.64|352.24|354.64|352.24|354.38|351.98|0
1648584480000|2022-03-29 20:08:00|354.38|351.98|354.51|352.11|354.51|352.11|354.38|351.98|0
1648584490000|2022-03-29 20:08:10|354.38|351.98|354.51|352.11|354.64|352.24|354.38|351.98|0
1648584500000|2022-03-29 20:08:20|354.64|352.24|354.64|352.24|354.64|352.24|354.64|352.24|0
1648584510000|2022-03-29 20:08:30|354.51|352.11|354.38|351.98|354.51|352.11|354.38|351.98|0
1648584520000|2022-03-29 20:08:40|354.51|352.11|354.51|352.11|354.51|352.11|354.51|352.11|0
1648584530000|2022-03-29 20:08:50|354.38|351.98|354.38|351.98|354.38|351.98|354.38|351.98|0
1648584540000|2022-03-29 20:09:00|354.25|351.85|354.38|351.98|354.38|351.98|354.25|351.85|0
1648584550000|2022-03-29 20:09:10|354.45|352.05|354.45|352.05|354.45|352.05|354.45|352.05|0
1648584560000|2022-03-29 20:09:20|354.38|351.98|354.25|351.85|354.38|351.98|354.25|351.85|0
1648584570000|2022-03-29 20:09:30|354.18|351.78|354.11|351.71|354.18|351.78|354.11|351.71|0
1648584590000|2022-03-29 20:09:50|354.25|351.85|354.25|351.85|354.25|351.85|354.11|351.71|0
1648584600000|2022-03-29 20:10:00|354.38|351.98|354.51|352.11|354.51|352.11|354.38|351.98|0
1648584610000|2022-03-29 20:10:10|354.45|352.05|354.38|351.98|354.45|352.05|354.38|351.98|0
1648584620000|2022-03-29 20:10:20|354.51|352.11|354.78|352.38|354.78|352.38|354.51|352.11|0
1648584640000|2022-03-29 20:10:40|354.64|352.24|354.64|352.24|354.78|352.38|354.64|352.24|0
1648584650000|2022-03-29 20:10:50|354.71|352.31|354.51|352.11|354.71|352.31|354.51|352.11|0
1648584660000|2022-03-29 20:11:00|354.64|352.24|354.51|352.11|354.64|352.24|354.51|352.11|0
1648584680000|2022-03-29 20:11:20|354.64|352.24|354.64|352.24|354.64|352.24|354.64|352.24|0
1648584690000|2022-03-29 20:11:30|354.78|352.38|354.64|352.24|354.78|352.38|354.64|352.24|0
1648584700000|2022-03-29 20:11:40|354.78|352.38|354.78|352.38|354.78|352.38|354.78|352.38|0
1648584710000|2022-03-29 20:11:50|354.64|352.24|354.64|352.24|354.64|352.24|354.64|352.24|0
1648584720000|2022-03-29 20:12:00|354.71|352.31|354.64|352.24|354.71|352.31|354.64|352.24|0
1648584740000|2022-03-29 20:12:20|354.51|352.11|354.51|352.11|354.51|352.11|354.51|352.11|0
1648584750000|2022-03-29 20:12:30|354.64|352.24|354.64|352.24|354.64|352.24|354.64|352.24|0
1648584760000|2022-03-29 20:12:40|354.78|352.38|354.78|352.38|354.78|352.38|354.78|352.38|0
1648584770000|2022-03-29 20:12:50|354.84|352.44|354.64|352.24|354.84|352.44|354.64|352.24|0
1648584780000|2022-03-29 20:13:00|354.51|352.11|354.77|352.37|354.77|352.37|354.51|352.11|0
1648584790000|2022-03-29 20:13:10|354.64|352.24|354.77|352.37|354.77|352.37|354.64|352.24|0
1648584800000|2022-03-29 20:13:20|354.64|352.24|354.77|352.37|354.77|352.37|354.64|352.24|0
1648584810000|2022-03-29 20:13:30|354.91|352.51|354.91|352.51|354.91|352.51|354.91|352.51|0
1648584820000|2022-03-29 20:13:40|354.77|352.37|354.64|352.24|354.77|352.37|354.64|352.24|0
1648584830000|2022-03-29 20:13:50|354.51|352.11|354.51|352.11|354.58|352.18|354.51|352.11|0
1648584840000|2022-03-29 20:14:00|354.38|351.98|354.38|351.98|354.38|351.98|354.38|351.98|0
1648584850000|2022-03-29 20:14:10|354.51|352.11|354.51|352.11|354.51|352.11|354.51|352.11|0
1648584860000|2022-03-29 20:14:20|354.64|352.24|354.64|352.24|354.64|352.24|354.51|352.11|0
1648584870000|2022-03-29 20:14:30|354.51|352.11|354.64|352.24|354.64|352.24|354.51|352.11|0
1648584880000|2022-03-29 20:14:40|354.91|352.51|354.91|352.51|354.91|352.51|354.91|352.51|0
1648584890000|2022-03-29 20:14:50|354.77|352.37|354.71|352.31|354.77|352.37|354.71|352.31|0
1648584910000|2022-03-29 20:15:10|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1648584920000|2022-03-29 20:15:20|355.04|352.24|354.97|352.17|355.04|352.24|354.97|352.17|0
1648584930000|2022-03-29 20:15:30|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1648584940000|2022-03-29 20:15:40|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1648584950000|2022-03-29 20:15:50|354.84|352.04|354.84|352.04|354.84|352.04|354.84|352.04|0
1648584970000|2022-03-29 20:16:10|354.71|351.91|354.71|351.91|354.71|351.91|354.71|351.91|0
1648585030000|2022-03-29 20:17:10|354.58|351.78|354.71|351.91|354.71|351.91|354.58|351.78|0
1648585040000|2022-03-29 20:17:20|354.58|351.78|354.58|351.78|354.58|351.78|354.58|351.78|0
1648585050000|2022-03-29 20:17:30|354.64|351.84|354.71|351.91|354.71|351.91|354.64|351.84|0
1648585100000|2022-03-29 20:18:20|354.78|351.98|354.71|351.91|354.78|351.98|354.71|351.91|0
1648585110000|2022-03-29 20:18:30|354.78|351.98|354.78|351.98|354.78|351.98|354.78|351.98|0
1648585120000|2022-03-29 20:18:40|354.71|351.91|354.78|351.98|354.84|352.04|354.71|351.91|0
1648585140000|2022-03-29 20:19:00|354.84|352.04|354.71|351.91|354.84|352.04|354.71|351.91|0
1648585150000|2022-03-29 20:19:10|354.78|351.98|354.71|351.91|354.78|351.98|354.71|351.91|0
1648585160000|2022-03-29 20:19:20|354.78|351.98|354.71|351.91|354.78|351.98|354.71|351.91|0
1648585170000|2022-03-29 20:19:30|354.57|351.77|354.57|351.77|354.57|351.77|354.57|351.77|0
1648585220000|2022-03-29 20:20:20|354.51|351.71|354.44|351.64|354.57|351.77|354.44|351.64|0
1648585230000|2022-03-29 20:20:30|354.31|351.51|354.44|351.64|354.44|351.64|354.31|351.51|0
1648585240000|2022-03-29 20:20:40|354.31|351.51|354.44|351.64|354.44|351.64|354.31|351.51|0
1648585280000|2022-03-29 20:21:20|354.31|351.51|354.31|351.51|354.31|351.51|354.31|351.51|0
1648585290000|2022-03-29 20:21:30|354.44|351.64|354.31|351.51|354.44|351.64|354.31|351.51|0
1648585330000|2022-03-29 20:22:10|354.04|351.24|354.11|351.31|354.11|351.31|354.04|351.24|0
1648585340000|2022-03-29 20:22:20|354.18|351.38|354.18|351.38|354.18|351.38|354.18|351.38|0
1648585370000|2022-03-29 20:22:50|354.31|351.51|354.31|351.51|354.31|351.51|354.31|351.51|0
1648585400000|2022-03-29 20:23:20|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1648585420000|2022-03-29 20:23:40|354.57|351.77|354.44|351.64|354.57|351.77|354.44|351.64|0
1648585450000|2022-03-29 20:24:10|354.57|351.77|354.44|351.64|354.57|351.77|354.44|351.64|0
1648585470000|2022-03-29 20:24:30|354.57|351.77|354.57|351.77|354.57|351.77|354.57|351.77|0
1648585540000|2022-03-29 20:25:40|354.44|351.64|354.44|351.64|354.51|351.71|354.44|351.64|0
1648585560000|2022-03-29 20:26:00|354.31|351.51|354.44|351.64|354.44|351.64|354.31|351.51|0
1648585580000|2022-03-29 20:26:20|354.57|351.77|354.57|351.77|354.57|351.77|354.57|351.77|0
1648585660000|2022-03-29 20:27:40|354.7|351.9|354.57|351.77|354.7|351.9|354.57|351.77|0
1648585680000|2022-03-29 20:28:00|354.7|351.9|354.7|351.9|354.7|351.9|354.7|351.9|0
1648585710000|2022-03-29 20:28:30|354.77|351.97|354.44|351.64|354.77|351.97|354.44|351.64|0
1648585740000|2022-03-29 20:29:00|354.57|351.77|354.44|351.64|354.57|351.77|354.44|351.64|0
1648585760000|2022-03-29 20:29:20|354.51|351.71|354.51|351.71|354.51|351.71|354.51|351.71|0
1648585770000|2022-03-29 20:29:30|354.57|351.77|354.57|351.77|354.57|351.77|354.57|351.77|0
1648585810000|2022-03-29 20:30:10|354.7|351.9|354.64|351.84|354.7|351.9|354.64|351.84|0
1648585820000|2022-03-29 20:30:20|354.57|351.77|354.57|351.77|354.64|351.84|354.57|351.77|0
1648585840000|2022-03-29 20:30:40|354.44|351.64|354.57|351.77|354.57|351.77|354.44|351.64|0
1648585850000|2022-03-29 20:30:50|354.44|351.64|354.57|351.77|354.57|351.77|354.44|351.64|0
1648585860000|2022-03-29 20:31:00|354.64|351.84|354.57|351.77|354.64|351.84|354.57|351.77|0
1648585870000|2022-03-29 20:31:10|354.7|351.9|354.7|351.9|354.7|351.9|354.7|351.9|0
1648585890000|2022-03-29 20:31:30|354.57|351.77|354.57|351.77|354.57|351.77|354.57|351.77|0
1648585920000|2022-03-29 20:32:00|354.44|351.64|354.57|351.77|354.57|351.77|354.44|351.64|0
1648585940000|2022-03-29 20:32:20|354.51|351.71|354.51|351.71|354.57|351.77|354.44|351.64|0
1648585950000|2022-03-29 20:32:30|354.57|351.77|354.44|351.64|354.57|351.77|354.44|351.64|0
1648585980000|2022-03-29 20:33:00|354.57|351.77|354.57|351.77|354.57|351.77|354.57|351.77|0
1648586000000|2022-03-29 20:33:20|354.44|351.64|354.3|351.5|354.44|351.64|354.3|351.5|0
1648586020000|2022-03-29 20:33:40|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1648586030000|2022-03-29 20:33:50|354.51|351.71|354.51|351.71|354.51|351.71|354.51|351.71|0
1648586040000|2022-03-29 20:34:00|354.57|351.77|354.44|351.64|354.57|351.77|354.44|351.64|0
1648586050000|2022-03-29 20:34:10|354.3|351.5|354.37|351.57|354.37|351.57|354.3|351.5|0
1648586060000|2022-03-29 20:34:20|354.3|351.5|354.3|351.5|354.37|351.57|354.3|351.5|0
1648586080000|2022-03-29 20:34:40|354.37|351.57|354.3|351.5|354.37|351.57|354.3|351.5|0
1648586100000|2022-03-29 20:35:00|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1648586120000|2022-03-29 20:35:20|354.3|351.5|354.44|351.64|354.44|351.64|354.3|351.5|0
1648586130000|2022-03-29 20:35:30|354.37|351.57|354.3|351.5|354.37|351.57|354.3|351.5|0
1648586140000|2022-03-29 20:35:40|354.17|351.37|354.17|351.37|354.17|351.37|354.17|351.37|0
1648586190000|2022-03-29 20:36:30|354.04|351.24|354.04|351.24|354.04|351.24|354.04|351.24|0
1648586200000|2022-03-29 20:36:40|354.17|351.37|354.04|351.24|354.17|351.37|354.04|351.24|0
1648586210000|2022-03-29 20:36:50|354.17|351.37|354.04|351.24|354.17|351.37|354.04|351.24|0
1648586230000|2022-03-29 20:37:10|353.91|351.11|353.91|351.11|353.91|351.11|353.91|351.11|0
1648586290000|2022-03-29 20:38:10|354.04|351.24|354.04|351.24|354.04|351.24|354.04|351.24|0
1648586340000|2022-03-29 20:39:00|353.91|351.11|353.91|351.11|353.91|351.11|353.91|351.11|0
1648586420000|2022-03-29 20:40:20|353.9|351.1|353.9|351.1|353.9|351.1|353.9|351.1|0
1648586470000|2022-03-29 20:41:10|353.97|351.17|353.9|351.1|353.97|351.17|353.9|351.1|0
1648586480000|2022-03-29 20:41:20|353.84|351.04|353.84|351.04|353.84|351.04|353.84|351.04|0
1648586490000|2022-03-29 20:41:30|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1648586500000|2022-03-29 20:41:40|353.9|351.1|353.9|351.1|353.9|351.1|353.9|351.1|0
1648586520000|2022-03-29 20:42:00|353.97|351.17|354.04|351.24|354.04|351.24|353.97|351.17|0
1648586530000|2022-03-29 20:42:10|353.9|351.1|353.9|351.1|353.9|351.1|353.9|351.1|0
1648586550000|2022-03-29 20:42:30|354.04|351.24|354.04|351.24|354.04|351.24|353.97|351.17|0
1648586580000|2022-03-29 20:43:00|353.9|351.1|353.9|351.1|353.9|351.1|353.9|351.1|0
1648586700000|2022-03-29 20:45:00|353.77|350.97|353.64|350.84|353.77|350.97|353.64|350.84|0
1648586720000|2022-03-29 20:45:20|353.51|350.71|353.64|350.84|353.64|350.84|353.51|350.71|0
1648586730000|2022-03-29 20:45:30|353.57|350.77|353.57|350.77|353.57|350.77|353.57|350.77|0
1648586740000|2022-03-29 20:45:40|353.51|350.71|353.64|350.84|353.64|350.84|353.51|350.71|0
1648586750000|2022-03-29 20:45:50|353.51|350.71|353.64|350.84|353.64|350.84|353.51|350.71|0
1648586760000|2022-03-29 20:46:00|353.51|350.71|353.51|350.71|353.51|350.71|353.51|350.71|0
1648586770000|2022-03-29 20:46:10|353.37|350.57|353.37|350.57|353.37|350.57|353.37|350.57|0
1648586790000|2022-03-29 20:46:30|353.51|350.71|353.51|350.71|353.51|350.71|353.51|350.71|0
1648586800000|2022-03-29 20:46:40|353.64|350.84|353.64|350.84|353.64|350.84|353.64|350.84|0
1648586810000|2022-03-29 20:46:50|353.51|350.71|353.51|350.71|353.57|350.77|353.51|350.71|0
1648586820000|2022-03-29 20:47:00|353.64|350.84|353.64|350.84|353.64|350.84|353.64|350.84|0
1648586830000|2022-03-29 20:47:10|353.51|350.71|353.64|350.84|353.64|350.84|353.51|350.71|0
1648586890000|2022-03-29 20:48:10|353.57|350.77|353.51|350.71|353.57|350.77|353.51|350.71|0
1648586920000|2022-03-29 20:48:40|353.64|350.84|353.64|350.84|353.64|350.84|353.64|350.84|0
1648586930000|2022-03-29 20:48:50|353.71|350.91|353.71|350.91|353.71|350.91|353.71|350.91|0
1648586940000|2022-03-29 20:49:00|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1648586980000|2022-03-29 20:49:40|353.64|350.84|353.64|350.84|353.64|350.84|353.64|350.84|0
1648587000000|2022-03-29 20:50:00|353.9|351.1|353.9|351.1|353.9|351.1|353.9|351.1|0
1648587010000|2022-03-29 20:50:10|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1648587030000|2022-03-29 20:50:30|353.9|351.1|353.77|350.97|353.9|351.1|353.77|350.97|0
1648587040000|2022-03-29 20:50:40|353.71|350.91|353.64|350.84|353.71|350.91|353.64|350.84|0
1648587050000|2022-03-29 20:50:50|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1648587060000|2022-03-29 20:51:00|353.64|350.84|353.64|350.84|353.64|350.84|353.64|350.84|0
1648587110000|2022-03-29 20:51:50|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1648587120000|2022-03-29 20:52:00|353.64|350.84|353.77|350.97|353.77|350.97|353.64|350.84|0
1648587140000|2022-03-29 20:52:20|353.64|350.84|353.64|350.84|353.64|350.84|353.64|350.84|0
1648587180000|2022-03-29 20:53:00|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1648587240000|2022-03-29 20:54:00|353.84|351.04|353.9|351.1|353.9|351.1|353.84|351.04|0
1648587250000|2022-03-29 20:54:10|353.84|351.04|353.9|351.1|353.9|351.1|353.77|350.97|0
1648587260000|2022-03-29 20:54:20|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1648587270000|2022-03-29 20:54:30|353.9|351.1|353.9|351.1|353.9|351.1|353.9|351.1|0
1648587310000|2022-03-29 20:55:10|353.84|351.04|353.84|351.04|353.84|351.04|353.84|351.04|0
1648587330000|2022-03-29 20:55:30|353.9|351.1|353.9|351.1|353.9|351.1|353.9|351.1|0
1648587340000|2022-03-29 20:55:40|353.97|351.17|353.97|351.17|353.97|351.17|353.97|351.17|0
1648587350000|2022-03-29 20:55:50|354.03|351.23|354.03|351.23|354.03|351.23|354.03|351.23|0
1648587360000|2022-03-29 20:56:00|353.97|351.17|353.9|351.1|353.97|351.17|353.9|351.1|0
1648587410000|2022-03-29 20:56:50|353.77|350.97|353.77|350.97|353.77|350.97|353.77|350.97|0
1648587420000|2022-03-29 20:57:00|353.9|351.1|353.9|351.1|353.9|351.1|353.9|351.1|0
1648587490000|2022-03-29 20:58:10|353.97|351.17|353.97|351.17|353.97|351.17|353.97|351.17|0
1648587500000|2022-03-29 20:58:20|354.03|351.23|354.3|351.5|354.3|351.5|354.03|351.23|0
1648587510000|2022-03-29 20:58:30|354.43|351.63|354.3|351.5|354.43|351.63|354.3|351.5|0
1648587520000|2022-03-29 20:58:40|354.29|351.49|354.29|351.49|354.43|351.63|354.29|351.49|0
1648587530000|2022-03-29 20:58:50|354.16|351.36|354.16|351.36|354.16|351.36|354.16|351.36|0
1648587540000|2022-03-29 20:59:00|354.29|351.49|354.29|351.49|354.29|351.49|354.29|351.49|0
1648587570000|2022-03-29 20:59:30|354.36|351.56|354.43|351.63|354.43|351.63|354.36|351.56|0
1648587580000|2022-03-29 20:59:40|354.5|351.7|354.43|351.63|354.56|351.76|354.43|351.63|0
1648587590000|2022-03-29 20:59:50|354.5|351.7|354.5|351.7|354.5|351.7|354.5|351.7|0
1648587600000|2022-03-29 21:00:00|354.46|351.66|354.46|351.66|354.46|351.66|354.46|351.66|0
1648587610000|2022-03-29 21:00:10|354.58|351.78|354.58|351.78|354.58|351.78|354.58|351.78|0
1648587620000|2022-03-29 21:00:20|354.55|351.75|354.55|351.75|354.55|351.75|354.55|351.75|0
1648587630000|2022-03-29 21:00:30|354.58|351.78|354.58|351.78|354.58|351.78|354.58|351.78|0
1648587640000|2022-03-29 21:00:40|354.6|351.8|354.6|351.8|354.6|351.8|354.6|351.8|0
1648587680000|2022-03-29 21:01:20|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1648587700000|2022-03-29 21:01:40|354.6|351.8|354.6|351.8|354.6|351.8|354.6|351.8|0
1648587710000|2022-03-29 21:01:50|354.57|351.77|354.57|351.77|354.57|351.77|354.57|351.77|0
1648587720000|2022-03-29 21:02:00|354.6|351.8|354.61|351.81|354.61|351.81|354.6|351.8|0
1648587740000|2022-03-29 21:02:20|354.63|351.83|354.67|351.87|354.67|351.87|354.63|351.83|0
1648587760000|2022-03-29 21:02:40|354.61|351.81|354.63|351.83|354.67|351.87|354.61|351.81|0
1648587770000|2022-03-29 21:02:50|354.61|351.81|354.61|351.81|354.61|351.81|354.61|351.81|0
1648587780000|2022-03-29 21:03:00|354.6|351.8|354.6|351.8|354.6|351.8|354.6|351.8|0
1648587790000|2022-03-29 21:03:10|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1648587860000|2022-03-29 21:04:20|354.59|351.79|354.67|351.87|354.67|351.87|354.59|351.79|0
1648587880000|2022-03-29 21:04:40|354.71|351.91|354.71|351.91|354.71|351.91|354.71|351.91|0
1648587910000|2022-03-29 21:05:10|354.73|351.93|354.73|351.93|354.73|351.93|354.73|351.93|0
1648587930000|2022-03-29 21:05:30|354.71|351.91|354.71|351.91|354.71|351.91|354.71|351.91|0
1648587980000|2022-03-29 21:06:20|354.75|351.95|354.75|351.95|354.75|351.95|354.75|351.95|0
1648587990000|2022-03-29 21:06:30|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1648588030000|2022-03-29 21:07:10|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1648588060000|2022-03-29 21:07:40|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1648588070000|2022-03-29 21:07:50|354.92|352.12|354.88|352.08|354.92|352.12|354.88|352.08|0
1648588080000|2022-03-29 21:08:00|354.83|352.03|354.84|352.04|354.84|352.04|354.83|352.03|0
1648588090000|2022-03-29 21:08:10|354.83|352.03|354.9|352.1|354.9|352.1|354.83|352.03|0
1648588100000|2022-03-29 21:08:20|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1648588120000|2022-03-29 21:08:40|354.9|352.1|354.9|352.1|354.9|352.1|354.9|352.1|0
1648588130000|2022-03-29 21:08:50|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1648588170000|2022-03-29 21:09:30|354.88|352.08|354.88|352.08|354.88|352.08|354.88|352.08|0
1648588240000|2022-03-29 21:10:40|354.83|352.03|354.83|352.03|354.83|352.03|354.83|352.03|0
1648588270000|2022-03-29 21:11:10|355.34|352.54|355.34|352.54|355.34|352.54|355.34|352.54|0
1648588330000|2022-03-29 21:12:10|355.21|352.41|355.13|352.33|355.21|352.41|355.13|352.33|0
1648588340000|2022-03-29 21:12:20|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1648588360000|2022-03-29 21:12:40|355.23|352.43|355.23|352.43|355.23|352.43|355.23|352.43|0
1648588380000|2022-03-29 21:13:00|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1648588390000|2022-03-29 21:13:10|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1648588410000|2022-03-29 21:13:30|355.17|352.37|355.17|352.37|355.17|352.37|355.17|352.37|0
1648588420000|2022-03-29 21:13:40|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1648588560000|2022-03-29 21:16:00|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1648588570000|2022-03-29 21:16:10|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1648588650000|2022-03-29 21:17:30|355.11|352.31|355.05|352.25|355.11|352.31|355.05|352.25|0
1648588660000|2022-03-29 21:17:40|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1648588670000|2022-03-29 21:17:50|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1648588680000|2022-03-29 21:18:00|355.2|352.4|355.17|352.37|355.2|352.4|355.17|352.37|0
1648588690000|2022-03-29 21:18:10|355.2|352.4|355.2|352.4|355.2|352.4|355.2|352.4|0
1648588700000|2022-03-29 21:18:20|355.24|352.44|355.2|352.4|355.24|352.44|355.2|352.4|0
1648588720000|2022-03-29 21:18:40|355.32|352.52|355.4|352.6|355.4|352.6|355.32|352.52|0
1648588730000|2022-03-29 21:18:50|355.42|352.62|355.45|352.65|355.45|352.65|355.42|352.62|0
1648588750000|2022-03-29 21:19:10|355.53|352.73|355.59|352.79|355.59|352.79|355.53|352.73|0
1648588760000|2022-03-29 21:19:20|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1648588770000|2022-03-29 21:19:30|355.28|352.48|355.26|352.46|355.28|352.48|355.26|352.46|0
1648588780000|2022-03-29 21:19:40|355.3|352.5|355.39|352.59|355.4|352.6|355.3|352.5|0
1648588800000|2022-03-29 21:20:00|355.36|352.56|355.36|352.56|355.36|352.56|355.36|352.56|0
1648588900000|2022-03-29 21:21:40|355.39|352.59|355.32|352.52|355.39|352.59|355.32|352.52|0
1648588990000|2022-03-29 21:23:10|355.18|352.38|355.18|352.38|355.18|352.38|355.18|352.38|0
1648589060000|2022-03-29 21:24:20|355.12|352.32|355.12|352.32|355.12|352.32|355.12|352.32|0
1648589070000|2022-03-29 21:24:30|355.22|352.42|355.26|352.46|355.26|352.46|355.22|352.42|0
1648589080000|2022-03-29 21:24:40|355.24|352.44|355.24|352.44|355.24|352.44|355.24|352.44|0
1648589090000|2022-03-29 21:24:50|355.26|352.46|355.26|352.46|355.26|352.46|355.26|352.46|0
1648589100000|2022-03-29 21:25:00|355.2|352.4|355.2|352.4|355.2|352.4|355.2|352.4|0
1648589120000|2022-03-29 21:25:20|355.22|352.42|355.22|352.42|355.22|352.42|355.22|352.42|0
1648589140000|2022-03-29 21:25:40|355.2|352.4|355.18|352.38|355.2|352.4|355.18|352.38|0
1648589160000|2022-03-29 21:26:00|355.16|352.36|355.16|352.36|355.16|352.36|355.16|352.36|0
1648589190000|2022-03-29 21:26:30|355.09|352.29|355.07|352.27|355.09|352.29|355.07|352.27|0
1648589280000|2022-03-29 21:28:00|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1648589330000|2022-03-29 21:28:50|355.1|352.3|355.07|352.27|355.1|352.3|355.07|352.27|0
1648589340000|2022-03-29 21:29:00|355.03|352.23|355.03|352.23|355.03|352.23|355.03|352.23|0
1648589350000|2022-03-29 21:29:10|355.08|352.28|355.08|352.28|355.08|352.28|355.08|352.28|0
1648589360000|2022-03-29 21:29:20|355.06|352.26|355.06|352.26|355.06|352.26|355.06|352.26|0
1648589400000|2022-03-29 21:30:00|355.02|352.22|355.02|352.22|355.02|352.22|355.02|352.22|0
1648589410000|2022-03-29 21:30:10|354.95|352.15|354.95|352.15|354.95|352.15|354.95|352.15|0
1648589460000|2022-03-29 21:31:00|354.94|352.14|354.94|352.14|354.94|352.14|354.94|352.14|0
1648589470000|2022-03-29 21:31:10|355|352.2|355.04|352.24|355.04|352.24|355|352.2|0
1648589510000|2022-03-29 21:31:50|355.02|352.22|355.02|352.22|355.02|352.22|355.02|352.22|0
1648589600000|2022-03-29 21:33:20|354.93|352.13|354.94|352.14|354.94|352.14|354.93|352.13|0
1648589620000|2022-03-29 21:33:40|354.93|352.13|354.93|352.13|354.93|352.13|354.93|352.13|0
1648589640000|2022-03-29 21:34:00|354.91|352.11|354.91|352.11|354.91|352.11|354.91|352.11|0
1648589800000|2022-03-29 21:36:40|354.94|352.14|354.94|352.14|354.94|352.14|354.94|352.14|0
1648589880000|2022-03-29 21:38:00|355|352.2|355.02|352.22|355.02|352.22|355|352.2|0
1648589890000|2022-03-29 21:38:10|354.91|352.11|354.91|352.11|354.91|352.11|354.91|352.11|0
1648589900000|2022-03-29 21:38:20|354.87|352.07|354.87|352.07|354.87|352.07|354.87|352.07|0
1648589970000|2022-03-29 21:39:30|354.83|352.03|354.85|352.05|354.85|352.05|354.83|352.03|0
1648590080000|2022-03-29 21:41:20|355.09|352.29|355.09|352.29|355.09|352.29|355.09|352.29|0
1648590100000|2022-03-29 21:41:40|355.12|352.32|355.09|352.29|355.12|352.32|355.09|352.29|0
1648590140000|2022-03-29 21:42:20|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1648590190000|2022-03-29 21:43:10|354.94|352.14|354.94|352.14|354.94|352.14|354.94|352.14|0
1648590220000|2022-03-29 21:43:40|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1648590250000|2022-03-29 21:44:10|354.94|352.14|354.94|352.14|354.94|352.14|354.94|352.14|0
1648590260000|2022-03-29 21:44:20|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1648590380000|2022-03-29 21:46:20|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1648590430000|2022-03-29 21:47:10|354.98|352.18|354.94|352.14|354.98|352.18|354.94|352.14|0
1648590440000|2022-03-29 21:47:20|354.9|352.1|354.9|352.1|354.9|352.1|354.9|352.1|0
1648590460000|2022-03-29 21:47:40|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1648590520000|2022-03-29 21:48:40|354.98|352.18|354.92|352.12|354.98|352.18|354.92|352.12|0
1648590530000|2022-03-29 21:48:50|354.94|352.14|354.96|352.16|354.96|352.16|354.94|352.14|0
1648590540000|2022-03-29 21:49:00|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1648590550000|2022-03-29 21:49:10|355.22|352.42|355.22|352.42|355.22|352.42|355.22|352.42|0
1648590560000|2022-03-29 21:49:20|355.21|352.41|355.09|352.29|355.21|352.41|355.09|352.29|0
1648590630000|2022-03-29 21:50:30|355.21|352.41|355.09|352.29|355.21|352.41|355.09|352.29|0
1648590680000|2022-03-29 21:51:20|355.15|352.35|355.09|352.29|355.15|352.35|355.09|352.29|0
1648590700000|2022-03-29 21:51:40|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1648590710000|2022-03-29 21:51:50|354.97|352.17|355|352.2|355|352.2|354.97|352.17|0
1648590750000|2022-03-29 21:52:30|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1648590790000|2022-03-29 21:53:10|354.94|352.14|354.94|352.14|354.94|352.14|354.94|352.14|0
1648590830000|2022-03-29 21:53:50|354.9|352.1|354.94|352.14|354.94|352.14|354.9|352.1|0
1648590850000|2022-03-29 21:54:10|354.97|352.17|354.94|352.14|354.97|352.17|354.94|352.14|0
1648590880000|2022-03-29 21:54:40|354.9|352.1|354.9|352.1|354.9|352.1|354.9|352.1|0
1648590940000|2022-03-29 21:55:40|354.97|352.17|354.9|352.1|354.97|352.17|354.9|352.1|0
1648591020000|2022-03-29 21:57:00|354.88|352.08|354.88|352.08|354.88|352.08|354.88|352.08|0
1648591170000|2022-03-29 21:59:30|354.86|352.06|354.86|352.06|354.86|352.06|354.86|352.06|0
1648591190000|2022-03-29 21:59:50|354.88|352.08|354.88|352.08|354.88|352.08|354.88|352.08|0
1648591200000|2022-03-29 22:00:00|354.34|351.54|355|352.2|355.14|352.34|354.34|351.54|0
1648591210000|2022-03-29 22:00:10|354.87|352.07|354.87|352.07|354.93|352.13|354.8|352|0
1648591220000|2022-03-29 22:00:20|354.8|352|354.93|352.13|355.07|352.27|354.8|352|0
1648591240000|2022-03-29 22:00:40|354.8|352|354.87|352.07|354.87|352.07|354.8|352|0
1648591250000|2022-03-29 22:00:50|354.93|352.13|354.87|352.07|354.93|352.13|354.87|352.07|0
1648591260000|2022-03-29 22:01:00|354.8|352|354.93|352.13|354.93|352.13|354.67|351.87|0
1648591270000|2022-03-29 22:01:10|354.8|352|354.87|352.07|354.87|352.07|354.8|352|0
1648591280000|2022-03-29 22:01:20|354.93|352.13|354.93|352.13|354.93|352.13|354.93|352.13|0
1648591290000|2022-03-29 22:01:30|354.8|352|354.8|352|354.8|352|354.8|352|0
1648591310000|2022-03-29 22:01:50|354.74|351.94|354.8|352|354.8|352|354.67|351.87|0
1648591330000|2022-03-29 22:02:10|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1648591340000|2022-03-29 22:02:20|355.2|352.4|355.33|352.53|355.33|352.53|355.2|352.4|0
1648591350000|2022-03-29 22:02:30|355.4|352.6|355.73|352.93|355.73|352.93|355.4|352.6|0
1648591360000|2022-03-29 22:02:40|355.67|352.87|355.6|352.8|355.67|352.87|355.46|352.66|0
1648591370000|2022-03-29 22:02:50|355.67|352.87|355.6|352.8|355.67|352.87|355.6|352.8|0
1648591380000|2022-03-29 22:03:00|355.46|352.66|355.46|352.66|355.46|352.66|355.46|352.66|0
1648591390000|2022-03-29 22:03:10|355.4|352.6|355.46|352.66|355.6|352.8|355.4|352.6|0
1648591400000|2022-03-29 22:03:20|355.53|352.73|355.6|352.8|355.6|352.8|355.46|352.66|0
1648591410000|2022-03-29 22:03:30|355.73|352.93|355.73|352.93|355.73|352.93|355.73|352.93|0
1648591430000|2022-03-29 22:03:50|355.66|352.86|355.46|352.66|355.73|352.93|355.46|352.66|0
1648591440000|2022-03-29 22:04:00|355.6|352.8|355.53|352.73|355.6|352.8|355.53|352.73|0
1648591450000|2022-03-29 22:04:10|355.46|352.66|355.33|352.53|355.46|352.66|355.33|352.53|0
1648591480000|2022-03-29 22:04:40|355.46|352.66|355.46|352.66|355.46|352.66|355.46|352.66|0
1648591490000|2022-03-29 22:04:50|355.66|352.86|355.73|352.93|355.73|352.93|355.66|352.86|0
1648591510000|2022-03-29 22:05:10|355.8|353|355.86|353.06|355.86|353.06|355.8|353|0
1648591520000|2022-03-29 22:05:20|355.8|353|355.86|353.06|355.86|353.06|355.8|353|0
1648591530000|2022-03-29 22:05:30|355.99|353.19|355.99|353.19|355.99|353.19|355.99|353.19|0
1648591540000|2022-03-29 22:05:40|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1648591550000|2022-03-29 22:05:50|356.2|353.4|356.06|353.26|356.2|353.4|356.06|353.26|0
1648591560000|2022-03-29 22:06:00|355.99|353.19|356.2|353.4|356.2|353.4|355.99|353.19|0
1648591580000|2022-03-29 22:06:20|356.39|353.59|356.79|353.99|356.79|353.99|356.39|353.59|0
1648591590000|2022-03-29 22:06:30|356.59|353.79|356.86|354.06|356.86|354.06|356.59|353.79|0
1648591600000|2022-03-29 22:06:40|356.79|353.99|356.86|354.06|356.86|354.06|356.79|353.99|0
1648591610000|2022-03-29 22:06:50|356.79|353.99|356.73|353.93|356.79|353.99|356.73|353.93|0
1648591620000|2022-03-29 22:07:00|356.86|354.06|356.66|353.86|356.86|354.06|356.66|353.86|0
1648591630000|2022-03-29 22:07:10|356.59|353.79|356.66|353.86|356.66|353.86|356.59|353.79|0
1648591640000|2022-03-29 22:07:20|356.52|353.72|356.59|353.79|356.66|353.86|356.52|353.72|0
1648591650000|2022-03-29 22:07:30|356.79|353.99|356.73|353.93|356.79|353.99|356.66|353.86|0
1648591660000|2022-03-29 22:07:40|356.79|353.99|356.79|353.99|356.79|353.99|356.79|353.99|0
1648591670000|2022-03-29 22:07:50|356.66|353.86|356.66|353.86|356.66|353.86|356.66|353.86|0
1648591680000|2022-03-29 22:08:00|356.79|353.99|356.86|354.06|356.86|354.06|356.79|353.99|0
1648591690000|2022-03-29 22:08:10|356.79|353.99|356.79|353.99|356.79|353.99|356.79|353.99|0
1648591720000|2022-03-29 22:08:40|356.73|353.93|356.92|354.12|356.92|354.12|356.73|353.93|0
1648591730000|2022-03-29 22:08:50|356.79|353.99|356.79|353.99|356.79|353.99|356.79|353.99|0
1648591740000|2022-03-29 22:09:00|356.86|354.06|356.92|354.12|356.92|354.12|356.86|354.06|0
1648591750000|2022-03-29 22:09:10|357.06|354.26|356.99|354.19|357.06|354.26|356.99|354.19|0
1648591760000|2022-03-29 22:09:20|357.06|354.26|356.92|354.12|357.06|354.26|356.92|354.12|0
1648591770000|2022-03-29 22:09:30|356.86|354.06|356.92|354.12|356.92|354.12|356.79|353.99|0
1648591780000|2022-03-29 22:09:40|356.86|354.06|356.86|354.06|356.86|354.06|356.79|353.99|0
1648591790000|2022-03-29 22:09:50|356.79|353.99|356.79|353.99|356.79|353.99|356.79|353.99|0
1648591800000|2022-03-29 22:10:00|356.66|353.86|356.66|353.86|356.66|353.86|356.66|353.86|0
1648591830000|2022-03-29 22:10:30|356.73|353.93|356.73|353.93|356.73|353.93|356.73|353.93|0
1648591840000|2022-03-29 22:10:40|356.66|353.86|356.66|353.86|356.66|353.86|356.66|353.86|0
1648591850000|2022-03-29 22:10:50|356.73|353.93|356.86|354.06|356.86|354.06|356.73|353.93|0
1648591860000|2022-03-29 22:11:00|357.06|354.26|356.79|353.99|357.06|354.26|356.79|353.99|0
1648591870000|2022-03-29 22:11:10|356.92|354.12|356.92|354.12|356.92|354.12|356.92|354.12|0
1648591910000|2022-03-29 22:11:50|356.79|353.99|356.79|353.99|356.79|353.99|356.79|353.99|0
1648591920000|2022-03-29 22:12:00|356.86|354.06|356.92|354.12|356.92|354.12|356.86|354.06|0
1648591930000|2022-03-29 22:12:10|356.79|353.99|356.92|354.12|356.92|354.12|356.79|353.99|0
1648591940000|2022-03-29 22:12:20|356.86|354.06|356.92|354.12|356.92|354.12|356.79|353.99|0
1648591950000|2022-03-29 22:12:30|357.05|354.25|357.05|354.25|357.05|354.25|357.05|354.25|0
1648591960000|2022-03-29 22:12:40|356.92|354.12|356.92|354.12|356.92|354.12|356.92|354.12|0
1648591970000|2022-03-29 22:12:50|356.79|353.99|356.86|354.06|356.86|354.06|356.79|353.99|0
1648591980000|2022-03-29 22:13:00|356.79|353.99|356.92|354.12|356.92|354.12|356.79|353.99|0
1648592000000|2022-03-29 22:13:20|356.99|354.19|356.99|354.19|356.99|354.19|356.99|354.19|0
1648592010000|2022-03-29 22:13:30|356.92|354.12|356.92|354.12|356.92|354.12|356.92|354.12|0
1648592020000|2022-03-29 22:13:40|356.99|354.19|356.99|354.19|356.99|354.19|356.99|354.19|0
1648592030000|2022-03-29 22:13:50|356.92|354.12|357.05|354.25|357.05|354.25|356.92|354.12|0
1648592040000|2022-03-29 22:14:00|356.92|354.12|356.92|354.12|356.92|354.12|356.92|354.12|0
1648592070000|2022-03-29 22:14:30|356.79|353.99|356.86|354.06|356.86|354.06|356.79|353.99|0
1648592080000|2022-03-29 22:14:40|356.79|353.99|356.79|353.99|356.92|354.12|356.65|353.85|0
1648592090000|2022-03-29 22:14:50|356.72|353.92|356.79|353.99|356.79|353.99|356.72|353.92|0
1648592100000|2022-03-29 22:15:00|356.65|353.85|356.65|353.85|356.65|353.85|356.65|353.85|0
1648592130000|2022-03-29 22:15:30|356.59|353.79|356.52|353.72|356.59|353.79|356.52|353.72|0
1648592150000|2022-03-29 22:15:50|356.92|354.12|356.79|353.99|356.92|354.12|356.79|353.99|0
1648592170000|2022-03-29 22:16:10|356.65|353.85|356.65|353.85|356.65|353.85|356.65|353.85|0
1648592180000|2022-03-29 22:16:20|356.72|353.92|356.72|353.92|356.72|353.92|356.72|353.92|0
1648592190000|2022-03-29 22:16:30|356.65|353.85|356.65|353.85|356.65|353.85|356.65|353.85|0
1648592270000|2022-03-29 22:17:50|356.79|353.99|356.79|353.99|356.79|353.99|356.79|353.99|0
1648592280000|2022-03-29 22:18:00|356.65|353.85|356.65|353.85|356.65|353.85|356.65|353.85|0
1648592290000|2022-03-29 22:18:10|356.79|353.99|356.65|353.85|356.79|353.99|356.65|353.85|0
1648592300000|2022-03-29 22:18:20|356.52|353.72|356.59|353.79|356.65|353.85|356.52|353.72|0
1648592310000|2022-03-29 22:18:30|356.65|353.85|356.65|353.85|356.65|353.85|356.59|353.79|0
1648592320000|2022-03-29 22:18:40|356.52|353.72|356.52|353.72|356.52|353.72|356.52|353.72|0
1648592340000|2022-03-29 22:19:00|356.59|353.79|356.65|353.85|356.65|353.85|356.59|353.79|0
1648592350000|2022-03-29 22:19:10|356.52|353.72|356.52|353.72|356.59|353.79|356.52|353.72|0
1648592430000|2022-03-29 22:20:30|356.79|353.99|356.79|353.99|356.79|353.99|356.79|353.99|0
1648592450000|2022-03-29 22:20:50|356.65|353.85|356.92|354.12|356.92|354.12|356.65|353.85|0
1648592460000|2022-03-29 22:21:00|356.79|353.99|356.65|353.85|356.79|353.99|356.65|353.85|0
1648592470000|2022-03-29 22:21:10|356.72|353.92|356.65|353.85|356.72|353.92|356.65|353.85|0
1648592500000|2022-03-29 22:21:40|356.52|353.72|356.52|353.72|356.52|353.72|356.52|353.72|0
1648592520000|2022-03-29 22:22:00|356.25|353.45|356.25|353.45|356.25|353.45|356.25|353.45|0
1648592530000|2022-03-29 22:22:10|356.39|353.59|356.39|353.59|356.39|353.59|356.39|353.59|0
1648592560000|2022-03-29 22:22:40|356.32|353.52|356.32|353.52|356.32|353.52|356.32|353.52|0
1648592570000|2022-03-29 22:22:50|356.45|353.65|356.39|353.59|356.45|353.65|356.39|353.59|0
1648592590000|2022-03-29 22:23:10|356.12|353.32|356.25|353.45|356.25|353.45|356.12|353.32|0
1648592600000|2022-03-29 22:23:20|356.12|353.32|356.12|353.32|356.12|353.32|356.12|353.32|0
1648592610000|2022-03-29 22:23:30|355.99|353.19|356.12|353.32|356.12|353.32|355.99|353.19|0
1648592620000|2022-03-29 22:23:40|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1648592630000|2022-03-29 22:23:50|355.99|353.19|356.12|353.32|356.12|353.32|355.99|353.19|0
1648592640000|2022-03-29 22:24:00|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1648592650000|2022-03-29 22:24:10|356.12|353.32|356.12|353.32|356.12|353.32|356.12|353.32|0
1648592660000|2022-03-29 22:24:20|356.06|353.26|356.12|353.32|356.12|353.32|355.99|353.19|0
1648592680000|2022-03-29 22:24:40|355.99|353.19|355.99|353.19|355.99|353.19|355.99|353.19|0
1648592700000|2022-03-29 22:25:00|356.12|353.32|355.99|353.19|356.12|353.32|355.99|353.19|0
1648592710000|2022-03-29 22:25:10|355.92|353.12|356.12|353.32|356.12|353.32|355.92|353.12|0
1648592720000|2022-03-29 22:25:20|356.38|353.58|356.38|353.58|356.38|353.58|356.38|353.58|0
1648592730000|2022-03-29 22:25:30|356.52|353.72|356.52|353.72|356.52|353.72|356.52|353.72|0
1648592740000|2022-03-29 22:25:40|356.38|353.58|356.38|353.58|356.38|353.58|356.38|353.58|0
1648592750000|2022-03-29 22:25:50|356.25|353.45|355.99|353.19|356.25|353.45|355.99|353.19|0
1648592760000|2022-03-29 22:26:00|356.12|353.32|355.99|353.19|356.12|353.32|355.99|353.19|0
1648592770000|2022-03-29 22:26:10|355.85|353.05|355.85|353.05|355.85|353.05|355.85|353.05|0
1648592780000|2022-03-29 22:26:20|355.79|352.99|355.79|352.99|355.79|352.99|355.72|352.92|0
1648592790000|2022-03-29 22:26:30|355.85|353.05|355.72|352.92|355.85|353.05|355.72|352.92|0
1648592810000|2022-03-29 22:26:50|355.85|353.05|355.85|353.05|355.85|353.05|355.85|353.05|0
1648592820000|2022-03-29 22:27:00|355.72|352.92|355.85|353.05|355.85|353.05|355.72|352.92|0
1648592830000|2022-03-29 22:27:10|355.79|352.99|355.79|352.99|355.79|352.99|355.79|352.99|0
1648592840000|2022-03-29 22:27:20|355.72|352.92|355.72|352.92|355.72|352.92|355.72|352.92|0
1648592850000|2022-03-29 22:27:30|355.85|353.05|355.72|352.92|355.85|353.05|355.59|352.79|0
1648592870000|2022-03-29 22:27:50|355.59|352.79|355.66|352.86|355.66|352.86|355.59|352.79|0
1648592880000|2022-03-29 22:28:00|355.59|352.79|355.59|352.79|355.59|352.79|355.59|352.79|0
1648592890000|2022-03-29 22:28:10|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1648592900000|2022-03-29 22:28:20|355.32|352.52|355.32|352.52|355.32|352.52|355.32|352.52|0
1648592920000|2022-03-29 22:28:40|355.45|352.65|355.32|352.52|355.45|352.65|355.32|352.52|0
1648592950000|2022-03-29 22:29:10|355.19|352.39|355.19|352.39|355.19|352.39|355.19|352.39|0
1648592970000|2022-03-29 22:29:30|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1648592980000|2022-03-29 22:29:40|355.59|352.79|355.59|352.79|355.59|352.79|355.59|352.79|0
1648593000000|2022-03-29 22:30:00|355.45|352.65|355.32|352.52|355.45|352.65|355.32|352.52|0
1648593010000|2022-03-29 22:30:10|355.19|352.39|355.19|352.39|355.19|352.39|355.19|352.39|0
1648593040000|2022-03-29 22:30:40|355.05|352.25|355.19|352.39|355.19|352.39|355.05|352.25|0
1648593050000|2022-03-29 22:30:50|355.32|352.52|355.32|352.52|355.32|352.52|355.32|352.52|0
1648593060000|2022-03-29 22:31:00|355.45|352.65|355.39|352.59|355.45|352.65|355.39|352.59|0
1648593070000|2022-03-29 22:31:10|355.45|352.65|355.45|352.65|355.45|352.65|355.32|352.52|0
1648593090000|2022-03-29 22:31:30|355.32|352.52|355.32|352.52|355.32|352.52|355.32|352.52|0
1648593100000|2022-03-29 22:31:40|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1648593120000|2022-03-29 22:32:00|355.39|352.59|355.45|352.65|355.45|352.65|355.39|352.59|0
1648593130000|2022-03-29 22:32:10|355.32|352.52|355.32|352.52|355.32|352.52|355.32|352.52|0
1648593140000|2022-03-29 22:32:20|355.19|352.39|355.05|352.25|355.19|352.39|355.05|352.25|0
1648593150000|2022-03-29 22:32:30|355.19|352.39|355.05|352.25|355.19|352.39|355.05|352.25|0
1648593200000|2022-03-29 22:33:20|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1648593210000|2022-03-29 22:33:30|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1648593220000|2022-03-29 22:33:40|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1648593230000|2022-03-29 22:33:50|355.05|352.25|354.92|352.12|355.05|352.25|354.92|352.12|0
1648593250000|2022-03-29 22:34:10|354.99|352.19|355.32|352.52|355.32|352.52|354.99|352.19|0
1648593260000|2022-03-29 22:34:20|355.45|352.65|355.58|352.78|355.58|352.78|355.45|352.65|0
1648593270000|2022-03-29 22:34:30|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1648593300000|2022-03-29 22:35:00|355.19|352.39|355.19|352.39|355.19|352.39|355.19|352.39|0
1648593310000|2022-03-29 22:35:10|355.32|352.52|355.32|352.52|355.32|352.52|355.32|352.52|0
1648593320000|2022-03-29 22:35:20|355.19|352.39|355.32|352.52|355.32|352.52|355.19|352.39|0
1648593330000|2022-03-29 22:35:30|355.45|352.65|355.39|352.59|355.45|352.65|355.39|352.59|0
1648593340000|2022-03-29 22:35:40|355.32|352.52|355.32|352.52|355.32|352.52|355.32|352.52|0
1648593390000|2022-03-29 22:36:30|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1648593400000|2022-03-29 22:36:40|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1648593440000|2022-03-29 22:37:20|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1648593460000|2022-03-29 22:37:40|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1648593470000|2022-03-29 22:37:50|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1648593480000|2022-03-29 22:38:00|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1648593500000|2022-03-29 22:38:20|354.92|352.12|354.79|351.99|354.92|352.12|354.79|351.99|0
1648593510000|2022-03-29 22:38:30|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1648593520000|2022-03-29 22:38:40|354.52|351.72|354.52|351.72|354.52|351.72|354.52|351.72|0
1648593530000|2022-03-29 22:38:50|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1648593550000|2022-03-29 22:39:10|354.72|351.92|354.65|351.85|354.72|351.92|354.65|351.85|0
1648593560000|2022-03-29 22:39:20|354.79|351.99|354.65|351.85|354.79|351.99|354.65|351.85|0
1648593610000|2022-03-29 22:40:10|354.59|351.79|354.59|351.79|354.59|351.79|354.59|351.79|0
1648593620000|2022-03-29 22:40:20|354.52|351.72|354.52|351.72|354.52|351.72|354.52|351.72|0
1648593680000|2022-03-29 22:41:20|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1648593690000|2022-03-29 22:41:30|354.72|351.92|354.65|351.85|354.72|351.92|354.65|351.85|0
1648593700000|2022-03-29 22:41:40|354.79|351.99|354.92|352.12|354.92|352.12|354.79|351.99|0
1648593750000|2022-03-29 22:42:30|354.79|351.99|354.65|351.85|354.79|351.99|354.65|351.85|0
1648593770000|2022-03-29 22:42:50|354.78|351.98|354.78|351.98|354.78|351.98|354.78|351.98|0
1648593780000|2022-03-29 22:43:00|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1648593810000|2022-03-29 22:43:30|354.52|351.72|354.52|351.72|354.52|351.72|354.52|351.72|0
1648593830000|2022-03-29 22:43:50|354.65|351.85|354.78|351.98|354.78|351.98|354.65|351.85|0
1648593870000|2022-03-29 22:44:30|354.72|351.92|354.72|351.92|354.72|351.92|354.72|351.92|0
1648593880000|2022-03-29 22:44:40|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1648593910000|2022-03-29 22:45:10|354.39|351.59|354.39|351.59|354.39|351.59|354.39|351.59|0
1648593940000|2022-03-29 22:45:40|354.52|351.72|354.52|351.72|354.52|351.72|354.52|351.72|0
1648593960000|2022-03-29 22:46:00|354.39|351.59|354.39|351.59|354.39|351.59|354.39|351.59|0
1648594020000|2022-03-29 22:47:00|354.25|351.45|354.25|351.45|354.25|351.45|354.25|351.45|0
1648594030000|2022-03-29 22:47:10|354.39|351.59|354.39|351.59|354.39|351.59|354.39|351.59|0
1648594040000|2022-03-29 22:47:20|354.25|351.45|354.25|351.45|354.25|351.45|354.25|351.45|0
1648594100000|2022-03-29 22:48:20|354.39|351.59|354.39|351.59|354.39|351.59|354.39|351.59|0
1648594120000|2022-03-29 22:48:40|354.25|351.45|354.25|351.45|354.25|351.45|354.25|351.45|0
1648594150000|2022-03-29 22:49:10|354.12|351.32|354.12|351.32|354.12|351.32|354.12|351.32|0
1648594180000|2022-03-29 22:49:40|354.25|351.45|354.25|351.45|354.25|351.45|354.25|351.45|0
1648594190000|2022-03-29 22:49:50|354.19|351.39|354.12|351.32|354.19|351.39|354.12|351.32|0
1648594200000|2022-03-29 22:50:00|354.25|351.45|354.25|351.45|354.25|351.45|354.25|351.45|0
1648594210000|2022-03-29 22:50:10|354.38|351.58|354.38|351.58|354.38|351.58|354.38|351.58|0
1648594220000|2022-03-29 22:50:20|354.52|351.72|354.38|351.58|354.52|351.72|354.38|351.58|0
1648594230000|2022-03-29 22:50:30|354.52|351.72|354.52|351.72|354.52|351.72|354.52|351.72|0
1648594260000|2022-03-29 22:51:00|354.45|351.65|354.45|351.65|354.45|351.65|354.45|351.65|0
1648594270000|2022-03-29 22:51:10|354.52|351.72|354.52|351.72|354.52|351.72|354.52|351.72|0
1648594290000|2022-03-29 22:51:30|354.72|351.92|354.65|351.85|354.72|351.92|354.65|351.85|0
1648594300000|2022-03-29 22:51:40|354.72|351.92|354.72|351.92|354.72|351.92|354.72|351.92|0
1648594310000|2022-03-29 22:51:50|354.78|351.98|354.65|351.85|354.78|351.98|354.65|351.85|0
1648594320000|2022-03-29 22:52:00|354.52|351.72|354.85|352.05|354.85|352.05|354.52|351.72|0
1648594330000|2022-03-29 22:52:10|354.91|352.11|354.91|352.11|354.91|352.11|354.91|352.11|0
1648594350000|2022-03-29 22:52:30|354.78|351.98|354.78|351.98|354.78|351.98|354.78|351.98|0
1648594360000|2022-03-29 22:52:40|354.85|352.05|354.85|352.05|354.91|352.11|354.85|352.05|0
1648594370000|2022-03-29 22:52:50|354.91|352.11|355.31|352.51|355.44|352.64|354.91|352.11|0
1648594380000|2022-03-29 22:53:00|355.38|352.58|355.31|352.51|355.38|352.58|355.31|352.51|0
1648594390000|2022-03-29 22:53:10|355.25|352.45|355.05|352.25|355.25|352.45|355.05|352.25|0
1648594400000|2022-03-29 22:53:20|355.18|352.38|355.18|352.38|355.18|352.38|355.18|352.38|0
1648594410000|2022-03-29 22:53:30|355.31|352.51|355.31|352.51|355.31|352.51|355.31|352.51|0
1648594420000|2022-03-29 22:53:40|355.44|352.64|355.31|352.51|355.44|352.64|355.31|352.51|0
1648594430000|2022-03-29 22:53:50|355.18|352.38|355.18|352.38|355.18|352.38|355.18|352.38|0
1648594450000|2022-03-29 22:54:10|355.31|352.51|355.18|352.38|355.31|352.51|355.05|352.25|0
1648594460000|2022-03-29 22:54:20|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1648594470000|2022-03-29 22:54:30|355.18|352.38|355.18|352.38|355.18|352.38|355.05|352.25|0
1648594490000|2022-03-29 22:54:50|355.31|352.51|355.31|352.51|355.31|352.51|355.31|352.51|0
1648594500000|2022-03-29 22:55:00|355.44|352.64|355.31|352.51|355.44|352.64|355.31|352.51|0
1648594520000|2022-03-29 22:55:20|355.18|352.38|355.18|352.38|355.18|352.38|355.18|352.38|0
1648594530000|2022-03-29 22:55:30|354.91|352.11|354.91|352.11|354.98|352.18|354.91|352.11|0
1648594540000|2022-03-29 22:55:40|354.98|352.18|355.05|352.25|355.05|352.25|354.98|352.18|0
1648594560000|2022-03-29 22:56:00|355.04|352.24|354.91|352.11|355.04|352.24|354.91|352.11|0
1648594610000|2022-03-29 22:56:50|354.98|352.18|355.04|352.24|355.04|352.24|354.98|352.18|0
1648594630000|2022-03-29 22:57:10|355.18|352.38|355.04|352.24|355.18|352.38|355.04|352.24|0
1648594690000|2022-03-29 22:58:10|354.91|352.11|354.65|351.85|354.91|352.11|354.65|351.85|0
1648594700000|2022-03-29 22:58:20|354.78|351.98|355.04|352.24|355.04|352.24|354.78|351.98|0
1648594730000|2022-03-29 22:58:50|355.18|352.38|355.18|352.38|355.18|352.38|355.18|352.38|0
1648594760000|2022-03-29 22:59:20|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1648594770000|2022-03-29 22:59:30|355.18|352.38|355.44|352.64|355.44|352.64|355.18|352.38|0
1648594780000|2022-03-29 22:59:40|355.31|352.51|355.31|352.51|355.31|352.51|355.31|352.51|0
1648594790000|2022-03-29 22:59:50|355.44|352.64|355.31|352.51|355.44|352.64|355.31|352.51|0
1648594800000|2022-03-29 23:00:00|355.44|352.64|355.44|352.64|355.44|352.64|355.44|352.64|0
1648594810000|2022-03-29 23:00:10|355.31|352.51|355.44|352.64|355.44|352.64|355.31|352.51|0
1648594820000|2022-03-29 23:00:20|355.57|352.77|355.57|352.77|355.57|352.77|355.44|352.64|0
1648594830000|2022-03-29 23:00:30|355.44|352.64|355.31|352.51|355.44|352.64|355.31|352.51|0
1648594840000|2022-03-29 23:00:40|355.24|352.44|355.31|352.51|355.31|352.51|355.24|352.44|0
1648594850000|2022-03-29 23:00:50|355.18|352.38|355.31|352.51|355.31|352.51|355.18|352.38|0
1648594860000|2022-03-29 23:01:00|355.44|352.64|355.44|352.64|355.44|352.64|355.44|352.64|0
1648594880000|2022-03-29 23:01:20|355.38|352.58|355.31|352.51|355.38|352.58|355.31|352.51|0
1648594890000|2022-03-29 23:01:30|355.44|352.64|355.44|352.64|355.44|352.64|355.44|352.64|0
1648594920000|2022-03-29 23:02:00|355.38|352.58|355.31|352.51|355.38|352.58|355.31|352.51|0
1648594960000|2022-03-29 23:02:40|355.24|352.44|355.18|352.38|355.24|352.44|355.18|352.38|0
1648594970000|2022-03-29 23:02:50|355.17|352.37|355.17|352.37|355.17|352.37|355.17|352.37|0
1648595000000|2022-03-29 23:03:20|355.04|352.24|354.98|352.18|355.17|352.37|354.98|352.18|0
1648595010000|2022-03-29 23:03:30|355.17|352.37|355.17|352.37|355.17|352.37|355.17|352.37|0
1648595030000|2022-03-29 23:03:50|354.98|352.18|354.91|352.11|354.98|352.18|354.91|352.11|0
1648595040000|2022-03-29 23:04:00|354.78|351.98|354.64|351.84|354.78|351.98|354.64|351.84|0
1648595050000|2022-03-29 23:04:10|354.78|351.98|354.85|352.05|354.85|352.05|354.78|351.98|0
1648595060000|2022-03-29 23:04:20|354.78|351.98|354.78|351.98|354.78|351.98|354.78|351.98|0
1648595080000|2022-03-29 23:04:40|354.71|351.91|354.71|351.91|354.71|351.91|354.71|351.91|0
1648595090000|2022-03-29 23:04:50|354.78|351.98|355.04|352.24|355.04|352.24|354.64|351.84|0
1648595100000|2022-03-29 23:05:00|355.17|352.37|355.17|352.37|355.17|352.37|355.17|352.37|0
1648595110000|2022-03-29 23:05:10|355.11|352.31|355.04|352.24|355.17|352.37|355.04|352.24|0
1648595140000|2022-03-29 23:05:40|355.11|352.31|355.04|352.24|355.11|352.31|355.04|352.24|0
1648595160000|2022-03-29 23:06:00|354.91|352.11|354.78|351.98|355.04|352.24|354.78|351.98|0
1648595170000|2022-03-29 23:06:10|354.64|351.84|354.64|351.84|354.64|351.84|354.64|351.84|0
1648595180000|2022-03-29 23:06:20|354.78|351.98|354.78|351.98|354.78|351.98|354.78|351.98|0
1648595190000|2022-03-29 23:06:30|354.84|352.04|354.78|351.98|354.84|352.04|354.78|351.98|0
1648595200000|2022-03-29 23:06:40|355.04|352.24|355.04|352.24|355.04|352.24|355.04|352.24|0
1648595210000|2022-03-29 23:06:50|354.98|352.18|355.04|352.24|355.04|352.24|354.98|352.18|0
1648595220000|2022-03-29 23:07:00|354.98|352.18|354.91|352.11|354.98|352.18|354.91|352.11|0
1648595250000|2022-03-29 23:07:30|354.84|352.04|354.91|352.11|354.91|352.11|354.84|352.04|0
1648595290000|2022-03-29 23:08:10|354.84|352.04|354.84|352.04|354.84|352.04|354.84|352.04|0
1648595300000|2022-03-29 23:08:20|354.91|352.11|354.78|351.98|354.91|352.11|354.78|351.98|0
1648595310000|2022-03-29 23:08:30|354.71|351.91|354.78|351.98|354.78|351.98|354.71|351.91|0
1648595320000|2022-03-29 23:08:40|354.77|351.97|354.91|352.11|354.91|352.11|354.77|351.97|0
1648595330000|2022-03-29 23:08:50|354.84|352.04|354.91|352.11|354.91|352.11|354.84|352.04|0
1648595340000|2022-03-29 23:09:00|355.04|352.24|355.04|352.24|355.04|352.24|355.04|352.24|0
1648595350000|2022-03-29 23:09:10|354.91|352.11|354.91|352.11|354.91|352.11|354.91|352.11|0
1648595360000|2022-03-29 23:09:20|354.84|352.04|354.91|352.11|354.91|352.11|354.84|352.04|0
1648595370000|2022-03-29 23:09:30|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1648595380000|2022-03-29 23:09:40|354.91|352.11|354.91|352.11|354.91|352.11|354.91|352.11|0
1648595390000|2022-03-29 23:09:50|354.84|352.04|354.77|351.97|354.84|352.04|354.77|351.97|0
1648595400000|2022-03-29 23:10:00|354.91|352.11|355.11|352.31|355.11|352.31|354.91|352.11|0
1648595410000|2022-03-29 23:10:10|355.04|352.24|354.91|352.11|355.04|352.24|354.91|352.11|0
1648595420000|2022-03-29 23:10:20|354.84|352.04|354.77|351.97|354.84|352.04|354.77|351.97|0
1648595440000|2022-03-29 23:10:40|354.64|351.84|354.77|351.97|354.77|351.97|354.64|351.84|0
1648595450000|2022-03-29 23:10:50|354.64|351.84|354.64|351.84|354.64|351.84|354.64|351.84|0
1648595470000|2022-03-29 23:11:10|354.77|351.97|354.64|351.84|354.77|351.97|354.64|351.84|0
1648595480000|2022-03-29 23:11:20|354.77|351.97|354.64|351.84|354.77|351.97|354.64|351.84|0
1648595520000|2022-03-29 23:12:00|354.58|351.78|354.58|351.78|354.58|351.78|354.58|351.78|0
1648595530000|2022-03-29 23:12:10|354.51|351.71|354.51|351.71|354.51|351.71|354.51|351.71|0
1648595540000|2022-03-29 23:12:20|354.45|351.65|354.64|351.84|354.64|351.84|354.45|351.65|0
1648595550000|2022-03-29 23:12:30|354.51|351.71|354.64|351.84|354.64|351.84|354.51|351.71|0
1648595560000|2022-03-29 23:12:40|354.58|351.78|354.64|351.84|354.64|351.84|354.58|351.78|0
1648595580000|2022-03-29 23:13:00|354.58|351.78|354.64|351.84|354.64|351.84|354.58|351.78|0
1648595590000|2022-03-29 23:13:10|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1648595600000|2022-03-29 23:13:20|354.91|352.11|354.84|352.04|354.91|352.11|354.77|351.97|0
1648595610000|2022-03-29 23:13:30|354.91|352.11|354.91|352.11|354.91|352.11|354.91|352.11|0
1648595620000|2022-03-29 23:13:40|354.84|352.04|354.91|352.11|354.91|352.11|354.84|352.04|0
1648595630000|2022-03-29 23:13:50|354.84|352.04|354.91|352.11|354.91|352.11|354.84|352.04|0
1648595640000|2022-03-29 23:14:00|355.04|352.24|354.91|352.11|355.04|352.24|354.91|352.11|0
1648595650000|2022-03-29 23:14:10|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1648595660000|2022-03-29 23:14:20|354.91|352.11|354.91|352.11|354.91|352.11|354.91|352.11|0
1648595700000|2022-03-29 23:15:00|354.77|351.97|355.04|352.24|355.04|352.24|354.77|351.97|0
1648595710000|2022-03-29 23:15:10|354.97|352.17|354.77|351.97|354.97|352.17|354.77|351.97|0
1648595720000|2022-03-29 23:15:20|354.84|352.04|354.77|351.97|354.84|352.04|354.77|351.97|0
1648595760000|2022-03-29 23:16:00|354.9|352.1|354.9|352.1|354.9|352.1|354.9|352.1|0
1648595770000|2022-03-29 23:16:10|355.04|352.24|355.04|352.24|355.04|352.24|355.04|352.24|0
1648595780000|2022-03-29 23:16:20|354.9|352.1|354.84|352.04|354.9|352.1|354.77|351.97|0
1648595790000|2022-03-29 23:16:30|354.9|352.1|354.9|352.1|354.9|352.1|354.9|352.1|0
1648595800000|2022-03-29 23:16:40|354.84|352.04|354.64|351.84|354.84|352.04|354.64|351.84|0
1648595820000|2022-03-29 23:17:00|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1648595830000|2022-03-29 23:17:10|354.9|352.1|354.9|352.1|354.9|352.1|354.9|352.1|0
1648595850000|2022-03-29 23:17:30|354.77|351.97|354.64|351.84|354.77|351.97|354.64|351.84|0
1648595890000|2022-03-29 23:18:10|354.51|351.71|354.64|351.84|354.64|351.84|354.51|351.71|0
1648595900000|2022-03-29 23:18:20|354.51|351.71|354.51|351.71|354.51|351.71|354.51|351.71|0
1648595910000|2022-03-29 23:18:30|354.58|351.78|354.64|351.84|354.64|351.84|354.58|351.78|0
1648595920000|2022-03-29 23:18:40|354.77|351.97|354.64|351.84|354.77|351.97|354.64|351.84|0
1648595950000|2022-03-29 23:19:10|354.77|351.97|354.9|352.1|354.9|352.1|354.77|351.97|0
1648595960000|2022-03-29 23:19:20|354.84|352.04|354.84|352.04|354.84|352.04|354.84|352.04|0
1648595970000|2022-03-29 23:19:30|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1648596000000|2022-03-29 23:20:00|354.9|352.1|354.9|352.1|354.9|352.1|354.9|352.1|0
1648596040000|2022-03-29 23:20:40|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1648596050000|2022-03-29 23:20:50|354.64|351.84|354.64|351.84|354.64|351.84|354.64|351.84|0
1648596060000|2022-03-29 23:21:00|354.51|351.71|354.64|351.84|354.64|351.84|354.51|351.71|0
1648596090000|2022-03-29 23:21:30|354.57|351.77|354.57|351.77|354.57|351.77|354.51|351.71|0
1648596100000|2022-03-29 23:21:40|354.5|351.7|354.5|351.7|354.5|351.7|354.5|351.7|0
1648596140000|2022-03-29 23:22:20|354.64|351.84|354.77|351.97|354.77|351.97|354.64|351.84|0
1648596160000|2022-03-29 23:22:40|354.64|351.84|354.64|351.84|354.64|351.84|354.64|351.84|0
1648596200000|2022-03-29 23:23:20|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1648596220000|2022-03-29 23:23:40|354.9|352.1|354.9|352.1|354.9|352.1|354.9|352.1|0
1648596240000|2022-03-29 23:24:00|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1648596250000|2022-03-29 23:24:10|354.84|352.04|354.77|351.97|354.9|352.1|354.77|351.97|0
1648596260000|2022-03-29 23:24:20|354.84|352.04|354.84|352.04|354.84|352.04|354.84|352.04|0
1648596270000|2022-03-29 23:24:30|354.77|351.97|354.9|352.1|354.9|352.1|354.77|351.97|0
1648596280000|2022-03-29 23:24:40|354.84|352.04|354.9|352.1|354.9|352.1|354.84|352.04|0
1648596320000|2022-03-29 23:25:20|355.03|352.23|355.03|352.23|355.03|352.23|355.03|352.23|0
1648596330000|2022-03-29 23:25:30|354.97|352.17|354.9|352.1|354.97|352.17|354.9|352.1|0
1648596350000|2022-03-29 23:25:50|354.84|352.04|354.84|352.04|354.84|352.04|354.84|352.04|0
1648596360000|2022-03-29 23:26:00|354.9|352.1|354.9|352.1|354.9|352.1|354.9|352.1|0
1648596370000|2022-03-29 23:26:10|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1648596400000|2022-03-29 23:26:40|354.9|352.1|354.9|352.1|354.9|352.1|354.9|352.1|0
1648596410000|2022-03-29 23:26:50|354.77|351.97|354.84|352.04|354.84|352.04|354.77|351.97|0
1648596420000|2022-03-29 23:27:00|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1648596440000|2022-03-29 23:27:20|354.9|352.1|354.9|352.1|354.9|352.1|354.9|352.1|0
1648596470000|2022-03-29 23:27:50|354.77|351.97|354.64|351.84|354.77|351.97|354.64|351.84|0
1648596480000|2022-03-29 23:28:00|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1648596500000|2022-03-29 23:28:20|354.84|352.04|354.9|352.1|354.9|352.1|354.84|352.04|0
1648596530000|2022-03-29 23:28:50|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1648596540000|2022-03-29 23:29:00|354.9|352.1|354.9|352.1|354.9|352.1|354.9|352.1|0
1648596560000|2022-03-29 23:29:20|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1648596580000|2022-03-29 23:29:40|354.9|352.1|354.9|352.1|354.9|352.1|354.9|352.1|0
1648596590000|2022-03-29 23:29:50|355.03|352.23|355.03|352.23|355.03|352.23|355.03|352.23|0
1648596600000|2022-03-29 23:30:00|355.16|352.36|355.16|352.36|355.16|352.36|355.16|352.36|0
1648596630000|2022-03-29 23:30:30|355.03|352.23|355.03|352.23|355.03|352.23|355.03|352.23|0
1648596640000|2022-03-29 23:30:40|354.9|352.1|354.9|352.1|354.9|352.1|354.9|352.1|0
1648596650000|2022-03-29 23:30:50|355.03|352.23|355.03|352.23|355.03|352.23|355.03|352.23|0
1648596660000|2022-03-29 23:31:00|355.16|352.36|355.16|352.36|355.16|352.36|355.16|352.36|0
1648596670000|2022-03-29 23:31:10|355.3|352.5|355.16|352.36|355.3|352.5|355.16|352.36|0
1648596680000|2022-03-29 23:31:20|355.3|352.5|355.3|352.5|355.3|352.5|355.23|352.43|0
1648596690000|2022-03-29 23:31:30|355.23|352.43|355.16|352.36|355.23|352.43|355.16|352.36|0
1648596710000|2022-03-29 23:31:50|355.23|352.43|355.3|352.5|355.3|352.5|355.23|352.43|0
1648596770000|2022-03-29 23:32:50|355.23|352.43|355.3|352.5|355.3|352.5|355.23|352.43|0
1648596780000|2022-03-29 23:33:00|355.43|352.63|355.43|352.63|355.43|352.63|355.43|352.63|0
1648596790000|2022-03-29 23:33:10|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1648596810000|2022-03-29 23:33:30|355.43|352.63|355.43|352.63|355.43|352.63|355.43|352.63|0
1648596840000|2022-03-29 23:34:00|355.56|352.76|355.69|352.89|355.69|352.89|355.56|352.76|0
1648596850000|2022-03-29 23:34:10|355.56|352.76|355.56|352.76|355.56|352.76|355.56|352.76|0
1648596880000|2022-03-29 23:34:40|355.43|352.63|355.43|352.63|355.43|352.63|355.43|352.63|0
1648596910000|2022-03-29 23:35:10|355.56|352.76|355.43|352.63|355.56|352.76|355.43|352.63|0
1648596930000|2022-03-29 23:35:30|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1648596940000|2022-03-29 23:35:40|355.16|352.36|355.16|352.36|355.16|352.36|355.16|352.36|0
1648596950000|2022-03-29 23:35:50|355.03|352.23|355.03|352.23|355.03|352.23|355.03|352.23|0
1648596960000|2022-03-29 23:36:00|354.76|351.96|354.9|352.1|354.9|352.1|354.76|351.96|0
1648596970000|2022-03-29 23:36:10|354.83|352.03|354.9|352.1|354.9|352.1|354.83|352.03|0
1648596980000|2022-03-29 23:36:20|355.03|352.23|354.9|352.1|355.03|352.23|354.9|352.1|0
1648597000000|2022-03-29 23:36:40|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1648597010000|2022-03-29 23:36:50|354.9|352.1|354.76|351.96|354.9|352.1|354.76|351.96|0
1648597040000|2022-03-29 23:37:20|354.9|352.1|354.9|352.1|354.9|352.1|354.9|352.1|0
1648597070000|2022-03-29 23:37:50|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1648597080000|2022-03-29 23:38:00|355.29|352.49|355.43|352.63|355.43|352.63|355.29|352.49|0
1648597090000|2022-03-29 23:38:10|355.29|352.49|355.29|352.49|355.29|352.49|355.29|352.49|0
1648597110000|2022-03-29 23:38:30|355.16|352.36|355.16|352.36|355.16|352.36|355.16|352.36|0
1648597150000|2022-03-29 23:39:10|354.9|352.1|355.16|352.36|355.16|352.36|354.9|352.1|0
1648597170000|2022-03-29 23:39:30|355.23|352.43|355.23|352.43|355.23|352.43|355.23|352.43|0
1648597180000|2022-03-29 23:39:40|355.29|352.49|355.16|352.36|355.29|352.49|355.16|352.36|0
1648597190000|2022-03-29 23:39:50|355.03|352.23|355.1|352.3|355.1|352.3|355.03|352.23|0
1648597200000|2022-03-29 23:40:00|355.16|352.36|355.16|352.36|355.16|352.36|355.16|352.36|0
1648597210000|2022-03-29 23:40:10|355.03|352.23|355.03|352.23|355.03|352.23|355.03|352.23|0
1648597260000|2022-03-29 23:41:00|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1648597270000|2022-03-29 23:41:10|354.9|352.1|354.76|351.96|354.9|352.1|354.76|351.96|0
1648597280000|2022-03-29 23:41:20|354.83|352.03|354.89|352.09|354.9|352.1|354.83|352.03|0
1648597290000|2022-03-29 23:41:30|354.83|352.03|354.83|352.03|354.89|352.09|354.83|352.03|0
1648597300000|2022-03-29 23:41:40|354.89|352.09|354.89|352.09|354.89|352.09|354.89|352.09|0
1648597320000|2022-03-29 23:42:00|354.83|352.03|354.7|351.9|354.83|352.03|354.7|351.9|0
1648597330000|2022-03-29 23:42:10|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1648597370000|2022-03-29 23:42:50|354.76|351.96|354.63|351.83|354.76|351.96|354.63|351.83|0
1648597380000|2022-03-29 23:43:00|354.36|351.56|354.36|351.56|354.36|351.56|354.36|351.56|0
1648597390000|2022-03-29 23:43:10|354.23|351.43|354.23|351.43|354.23|351.43|354.23|351.43|0
1648597400000|2022-03-29 23:43:20|354.36|351.56|354.36|351.56|354.36|351.56|354.23|351.43|0
1648597410000|2022-03-29 23:43:30|354.23|351.43|354.1|351.3|354.23|351.43|354.1|351.3|0
1648597420000|2022-03-29 23:43:40|354.23|351.43|354.23|351.43|354.23|351.43|354.23|351.43|0
1648597430000|2022-03-29 23:43:50|354.1|351.3|354.1|351.3|354.1|351.3|354.1|351.3|0
1648597490000|2022-03-29 23:44:50|354.23|351.43|354.1|351.3|354.23|351.43|354.1|351.3|0
1648597500000|2022-03-29 23:45:00|354.23|351.43|354.17|351.37|354.23|351.43|354.1|351.3|0
1648597510000|2022-03-29 23:45:10|354.1|351.3|354.23|351.43|354.23|351.43|354.1|351.3|0
1648597520000|2022-03-29 23:45:20|354.36|351.56|354.3|351.5|354.36|351.56|354.3|351.5|0
1648597530000|2022-03-29 23:45:30|354.23|351.43|354.23|351.43|354.23|351.43|354.23|351.43|0
1648597540000|2022-03-29 23:45:40|354.36|351.56|354.23|351.43|354.36|351.56|354.23|351.43|0
1648597550000|2022-03-29 23:45:50|354.3|351.5|354.36|351.56|354.36|351.56|354.3|351.5|0
1648597560000|2022-03-29 23:46:00|354.23|351.43|354.1|351.3|354.23|351.43|354.1|351.3|0
1648597570000|2022-03-29 23:46:10|354.17|351.37|354.1|351.3|354.17|351.37|354.1|351.3|0
1648597630000|2022-03-29 23:47:10|354.23|351.43|354.1|351.3|354.23|351.43|354.1|351.3|0
1648597640000|2022-03-29 23:47:20|354.23|351.43|354.23|351.43|354.23|351.43|354.23|351.43|0
1648597650000|2022-03-29 23:47:30|354.1|351.3|354.23|351.43|354.23|351.43|354.1|351.3|0
1648597660000|2022-03-29 23:47:40|354.36|351.56|354.49|351.69|354.5|351.7|354.36|351.56|0
1648597680000|2022-03-29 23:48:00|354.36|351.56|354.36|351.56|354.36|351.56|354.36|351.56|0
1648597710000|2022-03-29 23:48:30|354.3|351.5|354.49|351.69|354.49|351.69|354.3|351.5|0
1648597750000|2022-03-29 23:49:10|354.36|351.56|354.23|351.43|354.36|351.56|354.23|351.43|0
1648597760000|2022-03-29 23:49:20|354.3|351.5|354.23|351.43|354.3|351.5|354.23|351.43|0
1648597820000|2022-03-29 23:50:20|354.17|351.37|354.1|351.3|354.17|351.37|354.1|351.3|0
1648597840000|2022-03-29 23:50:40|354.17|351.37|354.23|351.43|354.23|351.43|354.17|351.37|0
1648597860000|2022-03-29 23:51:00|354.17|351.37|354.1|351.3|354.17|351.37|354.1|351.3|0
1648597910000|2022-03-29 23:51:50|354.23|351.43|354.23|351.43|354.23|351.43|354.23|351.43|0
1648597930000|2022-03-29 23:52:10|354.36|351.56|354.36|351.56|354.36|351.56|354.23|351.43|0
1648597950000|2022-03-29 23:52:30|354.23|351.43|354.36|351.56|354.36|351.56|354.23|351.43|0
1648597980000|2022-03-29 23:53:00|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1648597990000|2022-03-29 23:53:10|354.49|351.69|354.49|351.69|354.49|351.69|354.49|351.69|0
1648598000000|2022-03-29 23:53:20|354.63|351.83|354.49|351.69|354.63|351.83|354.49|351.69|0
1648598010000|2022-03-29 23:53:30|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1648598040000|2022-03-29 23:54:00|354.49|351.69|354.49|351.69|354.49|351.69|354.49|351.69|0
1648598050000|2022-03-29 23:54:10|354.43|351.63|354.49|351.69|354.49|351.69|354.43|351.63|0
1648598090000|2022-03-29 23:54:50|354.62|351.82|354.49|351.69|354.62|351.82|354.49|351.69|0
1648598140000|2022-03-29 23:55:40|354.36|351.56|354.36|351.56|354.36|351.56|354.36|351.56|0
1648598190000|2022-03-29 23:56:30|354.23|351.43|354.23|351.43|354.23|351.43|354.23|351.43|0
1648598210000|2022-03-29 23:56:50|354.36|351.56|354.36|351.56|354.36|351.56|354.36|351.56|0
1648598230000|2022-03-29 23:57:10|354.23|351.43|354.23|351.43|354.23|351.43|354.23|351.43|0
1648598250000|2022-03-29 23:57:30|354.09|351.29|354.09|351.29|354.09|351.29|354.09|351.29|0
1648598320000|2022-03-29 23:58:40|354.23|351.43|354.09|351.29|354.23|351.43|354.09|351.29|0
1648598330000|2022-03-29 23:58:50|354.23|351.43|354.16|351.36|354.23|351.43|354.16|351.36|0
1648598340000|2022-03-29 23:59:00|354.09|351.29|354.36|351.56|354.36|351.56|354.09|351.29|0
1648598360000|2022-03-29 23:59:20|354.23|351.43|354.23|351.43|354.23|351.43|354.23|351.43|0
1648598380000|2022-03-29 23:59:40|354.09|351.29|354.09|351.29|354.09|351.29|354.09|351.29|0
1648598400000|2022-03-30 00:00:00|354.23|351.43|354.49|351.69|354.49|351.69|354.23|351.43|0
1648598410000|2022-03-30 00:00:10|354.56|351.76|355.02|352.22|355.02|352.22|354.56|351.76|0
1648598420000|2022-03-30 00:00:20|355.29|352.49|355.29|352.49|355.29|352.49|355.29|352.49|0
1648598430000|2022-03-30 00:00:30|355.42|352.62|355.55|352.75|355.55|352.75|355.42|352.62|0
1648598440000|2022-03-30 00:00:40|355.68|352.88|355.29|352.49|355.68|352.88|355.29|352.49|0
1648598450000|2022-03-30 00:00:50|355.35|352.55|355.42|352.62|355.42|352.62|355.35|352.55|0
1648598460000|2022-03-30 00:01:00|355.29|352.49|355.42|352.62|355.42|352.62|355.29|352.49|0
1648598470000|2022-03-30 00:01:10|355.55|352.75|355.49|352.69|355.55|352.75|355.49|352.69|0
1648598480000|2022-03-30 00:01:20|355.42|352.62|355.55|352.75|355.55|352.75|355.42|352.62|0
1648598490000|2022-03-30 00:01:30|355.82|353.02|355.82|353.02|355.82|353.02|355.68|352.88|0
1648598500000|2022-03-30 00:01:40|355.95|353.15|355.95|353.15|355.95|353.15|355.82|353.02|0
1648598510000|2022-03-30 00:01:50|356.08|353.28|356.08|353.28|356.08|353.28|356.08|353.28|0
1648598520000|2022-03-30 00:02:00|355.82|353.02|355.82|353.02|355.82|353.02|355.82|353.02|0
1648598530000|2022-03-30 00:02:10|355.68|352.88|355.68|352.88|355.82|353.02|355.68|352.88|0
1648598540000|2022-03-30 00:02:20|355.55|352.75|355.55|352.75|355.55|352.75|355.55|352.75|0
1648598550000|2022-03-30 00:02:30|355.68|352.88|355.75|352.95|355.75|352.95|355.68|352.88|0
1648598560000|2022-03-30 00:02:40|355.68|352.88|355.82|353.02|355.82|353.02|355.68|352.88|0
1648598570000|2022-03-30 00:02:50|355.95|353.15|355.95|353.15|355.95|353.15|355.95|353.15|0
1648598580000|2022-03-30 00:03:00|356.08|353.28|356.08|353.28|356.08|353.28|355.95|353.15|0
1648598590000|2022-03-30 00:03:10|355.95|353.15|356.21|353.41|356.21|353.41|355.95|353.15|0
1648598600000|2022-03-30 00:03:20|356.28|353.48|356.08|353.28|356.28|353.48|356.08|353.28|0
1648598610000|2022-03-30 00:03:30|356.15|353.35|356.15|353.35|356.21|353.41|356.15|353.35|0
1648598620000|2022-03-30 00:03:40|356.08|353.28|356.15|353.35|356.21|353.41|356.08|353.28|0
1648598630000|2022-03-30 00:03:50|356.08|353.28|355.95|353.15|356.08|353.28|355.95|353.15|0
1648598640000|2022-03-30 00:04:00|355.88|353.08|355.95|353.15|355.95|353.15|355.88|353.08|0
1648598650000|2022-03-30 00:04:10|356.08|353.28|356.08|353.28|356.15|353.35|356.08|353.28|0
1648598660000|2022-03-30 00:04:20|356.15|353.35|356.21|353.41|356.35|353.55|356.15|353.35|0
1648598670000|2022-03-30 00:04:30|356.08|353.28|356.21|353.41|356.21|353.41|356.08|353.28|0
1648598680000|2022-03-30 00:04:40|356.08|353.28|356.21|353.41|356.21|353.41|356.08|353.28|0
1648598690000|2022-03-30 00:04:50|356.28|353.48|356.21|353.41|356.28|353.48|356.21|353.41|0
1648598700000|2022-03-30 00:05:00|356.35|353.55|356.61|353.81|356.61|353.81|356.35|353.55|0
1648598710000|2022-03-30 00:05:10|356.55|353.75|356.81|354.01|356.81|354.01|356.55|353.75|0
1648598720000|2022-03-30 00:05:20|356.88|354.08|356.88|354.08|357.01|354.21|356.88|354.08|0
1648598730000|2022-03-30 00:05:30|356.75|353.95|356.61|353.81|356.75|353.95|356.61|353.81|0
1648598740000|2022-03-30 00:05:40|356.48|353.68|356.42|353.62|356.48|353.68|356.35|353.55|0
1648598750000|2022-03-30 00:05:50|356.61|353.81|356.48|353.68|356.61|353.81|356.48|353.68|0
1648598770000|2022-03-30 00:06:10|356.35|353.55|356.08|353.28|356.35|353.55|356.08|353.28|0
1648598780000|2022-03-30 00:06:20|356.21|353.41|356.08|353.28|356.21|353.41|356.08|353.28|0
1648598790000|2022-03-30 00:06:30|356.21|353.41|356.21|353.41|356.21|353.41|356.21|353.41|0
1648598800000|2022-03-30 00:06:40|356.08|353.28|356.21|353.41|356.21|353.41|356.08|353.28|0
1648598820000|2022-03-30 00:07:00|356.35|353.55|356.35|353.55|356.35|353.55|356.35|353.55|0
1648598830000|2022-03-30 00:07:10|356.41|353.61|356.35|353.55|356.41|353.61|356.35|353.55|0
1648598840000|2022-03-30 00:07:20|356.21|353.41|356.08|353.28|356.21|353.41|356.08|353.28|0
1648598850000|2022-03-30 00:07:30|356.21|353.41|356.21|353.41|356.21|353.41|356.21|353.41|0
1648598860000|2022-03-30 00:07:40|356.08|353.28|356.08|353.28|356.08|353.28|356.08|353.28|0
1648598870000|2022-03-30 00:07:50|356.15|353.35|356.08|353.28|356.21|353.41|356.08|353.28|0
1648598880000|2022-03-30 00:08:00|355.95|353.15|355.95|353.15|356.08|353.28|355.95|353.15|0
1648598890000|2022-03-30 00:08:10|356.02|353.22|355.95|353.15|356.02|353.22|355.95|353.15|0
1648598900000|2022-03-30 00:08:20|356.08|353.28|355.95|353.15|356.08|353.28|355.95|353.15|0
1648598910000|2022-03-30 00:08:30|356.08|353.28|356.08|353.28|356.08|353.28|356.02|353.22|0
1648598920000|2022-03-30 00:08:40|356.02|353.22|355.95|353.15|356.08|353.28|355.95|353.15|0
1648598930000|2022-03-30 00:08:50|356.08|353.28|356.08|353.28|356.21|353.41|356.08|353.28|0
1648598940000|2022-03-30 00:09:00|356.21|353.41|356.15|353.35|356.21|353.41|356.08|353.28|0
1648598950000|2022-03-30 00:09:10|356.21|353.41|355.95|353.15|356.21|353.41|355.95|353.15|0
1648598960000|2022-03-30 00:09:20|355.81|353.01|355.81|353.01|355.81|353.01|355.81|353.01|0
1648598970000|2022-03-30 00:09:30|355.95|353.15|355.95|353.15|355.95|353.15|355.95|353.15|0
1648598990000|2022-03-30 00:09:50|355.81|353.01|355.81|353.01|355.81|353.01|355.81|353.01|0
1648599010000|2022-03-30 00:10:10|355.95|353.15|356.01|353.21|356.01|353.21|355.95|353.15|0
1648599020000|2022-03-30 00:10:20|355.95|353.15|355.95|353.15|355.95|353.15|355.95|353.15|0
1648599030000|2022-03-30 00:10:30|356.01|353.21|355.95|353.15|356.01|353.21|355.95|353.15|0
1648599060000|2022-03-30 00:11:00|356.08|353.28|356.08|353.28|356.08|353.28|356.08|353.28|0
1648599070000|2022-03-30 00:11:10|355.95|353.15|355.95|353.15|355.95|353.15|355.95|353.15|0
1648599120000|2022-03-30 00:12:00|355.81|353.01|355.88|353.08|355.88|353.08|355.81|353.01|0
1648599130000|2022-03-30 00:12:10|355.94|353.14|355.94|353.14|355.94|353.14|355.94|353.14|0
1648599140000|2022-03-30 00:12:20|356.08|353.28|356.08|353.28|356.08|353.28|356.08|353.28|0
1648599150000|2022-03-30 00:12:30|356.21|353.41|356.34|353.54|356.34|353.54|356.21|353.41|0
1648599170000|2022-03-30 00:12:50|356.21|353.41|356.21|353.41|356.34|353.54|356.21|353.41|0
1648599180000|2022-03-30 00:13:00|356.34|353.54|356.21|353.41|356.34|353.54|356.21|353.41|0
1648599200000|2022-03-30 00:13:20|356.34|353.54|356.34|353.54|356.48|353.68|356.34|353.54|0
1648599210000|2022-03-30 00:13:30|356.21|353.41|356.21|353.41|356.21|353.41|356.21|353.41|0
1648599220000|2022-03-30 00:13:40|356.34|353.54|356.28|353.48|356.34|353.54|356.28|353.48|0
1648599230000|2022-03-30 00:13:50|356.21|353.41|356.08|353.28|356.21|353.41|356.08|353.28|0
1648599240000|2022-03-30 00:14:00|355.94|353.14|356.01|353.21|356.08|353.28|355.94|353.14|0
1648599250000|2022-03-30 00:14:10|356.08|353.28|356.15|353.35|356.15|353.35|356.08|353.28|0
1648599260000|2022-03-30 00:14:20|356.01|353.21|356.08|353.28|356.08|353.28|356.01|353.21|0
1648599270000|2022-03-30 00:14:30|355.94|353.14|356.08|353.28|356.08|353.28|355.94|353.14|0
1648599280000|2022-03-30 00:14:40|356.01|353.21|356.08|353.28|356.08|353.28|356.01|353.21|0
1648599290000|2022-03-30 00:14:50|355.94|353.14|355.88|353.08|355.94|353.14|355.88|353.08|0
1648599300000|2022-03-30 00:15:00|355.94|353.14|355.81|353.01|355.94|353.14|355.81|353.01|0
1648599310000|2022-03-30 00:15:10|355.94|353.14|356.34|353.54|356.34|353.54|355.94|353.14|0
1648599320000|2022-03-30 00:15:20|356.21|353.41|355.94|353.14|356.21|353.41|355.94|353.14|0
1648599330000|2022-03-30 00:15:30|356.08|353.28|356.21|353.41|356.21|353.41|356.08|353.28|0
1648599340000|2022-03-30 00:15:40|356.34|353.54|356.34|353.54|356.34|353.54|356.34|353.54|0
1648599350000|2022-03-30 00:15:50|356.21|353.41|356.21|353.41|356.21|353.41|356.21|353.41|0
1648599360000|2022-03-30 00:16:00|356.34|353.54|356.34|353.54|356.34|353.54|356.28|353.48|0
1648599370000|2022-03-30 00:16:10|356.61|353.81|356.48|353.68|356.61|353.81|356.48|353.68|0
1648599380000|2022-03-30 00:16:20|356.34|353.54|356.34|353.54|356.34|353.54|356.34|353.54|0
1648599390000|2022-03-30 00:16:30|356.47|353.67|356.47|353.67|356.54|353.74|356.47|353.67|0
1648599400000|2022-03-30 00:16:40|356.34|353.54|356.34|353.54|356.34|353.54|356.34|353.54|0
1648599410000|2022-03-30 00:16:50|356.47|353.67|356.47|353.67|356.47|353.67|356.47|353.67|0
1648599420000|2022-03-30 00:17:00|356.34|353.54|356.34|353.54|356.34|353.54|356.34|353.54|0
1648599430000|2022-03-30 00:17:10|356.21|353.41|356.34|353.54|356.34|353.54|356.14|353.34|0
1648599440000|2022-03-30 00:17:20|356.21|353.41|356.21|353.41|356.21|353.41|356.21|353.41|0
1648599450000|2022-03-30 00:17:30|356.28|353.48|356.21|353.41|356.28|353.48|356.21|353.41|0
1648599470000|2022-03-30 00:17:50|356.34|353.54|356.34|353.54|356.34|353.54|356.34|353.54|0
1648599480000|2022-03-30 00:18:00|356.47|353.67|356.61|353.81|356.61|353.81|356.47|353.67|0
1648599490000|2022-03-30 00:18:10|356.47|353.67|356.47|353.67|356.47|353.67|356.34|353.54|0
1648599510000|2022-03-30 00:18:30|356.34|353.54|356.34|353.54|356.34|353.54|356.34|353.54|0
1648599520000|2022-03-30 00:18:40|356.47|353.67|356.34|353.54|356.47|353.67|356.34|353.54|0
1648599530000|2022-03-30 00:18:50|356.28|353.48|356.34|353.54|356.34|353.54|356.28|353.48|0
1648599540000|2022-03-30 00:19:00|356.21|353.41|356.34|353.54|356.34|353.54|356.21|353.41|0
1648599570000|2022-03-30 00:19:30|356.21|353.41|356.34|353.54|356.34|353.54|356.21|353.41|0
1648599590000|2022-03-30 00:19:50|356.21|353.41|356.21|353.41|356.21|353.41|356.21|353.41|0
1648599600000|2022-03-30 00:20:00|356.28|353.48|356.21|353.41|356.28|353.48|356.21|353.41|0
1648599610000|2022-03-30 00:20:10|356.07|353.27|356.07|353.27|356.07|353.27|355.94|353.14|0
1648599620000|2022-03-30 00:20:20|355.94|353.14|356.07|353.27|356.07|353.27|355.94|353.14|0
1648599630000|2022-03-30 00:20:30|356.21|353.41|356.21|353.41|356.21|353.41|356.21|353.41|0
1648599650000|2022-03-30 00:20:50|356.07|353.27|356.14|353.34|356.14|353.34|356.07|353.27|0
1648599660000|2022-03-30 00:21:00|356.21|353.41|356.07|353.27|356.21|353.41|356.07|353.27|0
1648599680000|2022-03-30 00:21:20|356.21|353.41|356.07|353.27|356.21|353.41|356.07|353.27|0
1648599690000|2022-03-30 00:21:30|355.94|353.14|355.94|353.14|355.94|353.14|355.94|353.14|0
1648599750000|2022-03-30 00:22:30|355.81|353.01|355.74|352.94|355.81|353.01|355.68|352.88|0
1648599760000|2022-03-30 00:22:40|355.68|352.88|355.81|353.01|355.94|353.14|355.68|352.88|0
1648599780000|2022-03-30 00:23:00|355.74|352.94|355.94|353.14|355.94|353.14|355.74|352.94|0
1648599790000|2022-03-30 00:23:10|355.81|353.01|355.81|353.01|355.81|353.01|355.81|353.01|0
1648599800000|2022-03-30 00:23:20|355.74|352.94|355.81|353.01|355.81|353.01|355.74|352.94|0
1648599810000|2022-03-30 00:23:30|355.94|353.14|355.94|353.14|355.94|353.14|355.94|353.14|0
1648599820000|2022-03-30 00:23:40|355.81|353.01|355.81|353.01|355.88|353.08|355.81|353.01|0
1648599860000|2022-03-30 00:24:20|355.94|353.14|355.94|353.14|355.94|353.14|355.94|353.14|0
1648599870000|2022-03-30 00:24:30|355.81|353.01|355.94|353.14|355.94|353.14|355.81|353.01|0
1648599880000|2022-03-30 00:24:40|355.81|353.01|355.81|353.01|355.81|353.01|355.81|353.01|0
1648599890000|2022-03-30 00:24:50|355.67|352.87|355.67|352.87|355.67|352.87|355.67|352.87|0
1648599910000|2022-03-30 00:25:10|355.81|353.01|355.81|353.01|355.81|353.01|355.81|353.01|0
1648599920000|2022-03-30 00:25:20|355.67|352.87|355.54|352.74|355.67|352.87|355.54|352.74|0
1648599940000|2022-03-30 00:25:40|355.41|352.61|355.54|352.74|355.54|352.74|355.41|352.61|0
1648599950000|2022-03-30 00:25:50|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1648599970000|2022-03-30 00:26:10|355.28|352.48|355.28|352.48|355.28|352.48|355.28|352.48|0
1648599980000|2022-03-30 00:26:20|355.14|352.34|355.14|352.34|355.14|352.34|355.14|352.34|0
1648599990000|2022-03-30 00:26:30|355.28|352.48|355.14|352.34|355.28|352.48|355.14|352.34|0
1648600010000|2022-03-30 00:26:50|355.28|352.48|355.28|352.48|355.28|352.48|355.28|352.48|0
1648600030000|2022-03-30 00:27:10|355.41|352.61|355.28|352.48|355.41|352.61|355.28|352.48|0
1648600040000|2022-03-30 00:27:20|355.41|352.61|355.48|352.68|355.48|352.68|355.41|352.61|0
1648600050000|2022-03-30 00:27:30|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1648600060000|2022-03-30 00:27:40|355.28|352.48|355.28|352.48|355.28|352.48|355.28|352.48|0
1648600070000|2022-03-30 00:27:50|355.14|352.34|355.14|352.34|355.14|352.34|355.14|352.34|0
1648600080000|2022-03-30 00:28:00|355.01|352.21|355.01|352.21|355.01|352.21|355.01|352.21|0
1648600100000|2022-03-30 00:28:20|354.88|352.08|354.88|352.08|354.88|352.08|354.88|352.08|0
1648600110000|2022-03-30 00:28:30|354.74|351.94|354.74|351.94|354.74|351.94|354.74|351.94|0
1648600140000|2022-03-30 00:29:00|354.88|352.08|355.01|352.21|355.01|352.21|354.88|352.08|0
1648600150000|2022-03-30 00:29:10|354.88|352.08|355.01|352.21|355.01|352.21|354.88|352.08|0
1648600160000|2022-03-30 00:29:20|355.08|352.28|355.01|352.21|355.14|352.34|355.01|352.21|0
1648600170000|2022-03-30 00:29:30|354.88|352.08|354.88|352.08|354.88|352.08|354.88|352.08|0
1648600200000|2022-03-30 00:30:00|354.61|351.81|354.74|351.94|354.74|351.94|354.61|351.81|0
1648600210000|2022-03-30 00:30:10|354.61|351.81|354.21|351.41|354.61|351.81|354.21|351.41|0
1648600220000|2022-03-30 00:30:20|354.35|351.55|354.42|351.62|354.42|351.62|354.35|351.55|0
1648600230000|2022-03-30 00:30:30|354.48|351.68|354.48|351.68|354.48|351.68|354.48|351.68|0
1648600240000|2022-03-30 00:30:40|354.61|351.81|354.61|351.81|354.61|351.81|354.61|351.81|0
1648600250000|2022-03-30 00:30:50|354.55|351.75|354.48|351.68|354.55|351.75|354.48|351.68|0
1648600260000|2022-03-30 00:31:00|354.35|351.55|354.21|351.41|354.35|351.55|354.21|351.41|0
1648600270000|2022-03-30 00:31:10|354.08|351.28|354.21|351.41|354.21|351.41|354.08|351.28|0
1648600290000|2022-03-30 00:31:30|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1648600300000|2022-03-30 00:31:40|354.21|351.41|354.21|351.41|354.21|351.41|354.08|351.28|0
1648600320000|2022-03-30 00:32:00|354.08|351.28|354.08|351.28|354.08|351.28|354.08|351.28|0
1648600350000|2022-03-30 00:32:30|354.21|351.41|354.08|351.28|354.21|351.41|354.08|351.28|0
1648600410000|2022-03-30 00:33:30|354.21|351.41|354.34|351.54|354.34|351.54|354.21|351.41|0
1648600420000|2022-03-30 00:33:40|354.21|351.41|354.21|351.41|354.21|351.41|354.21|351.41|0
1648600430000|2022-03-30 00:33:50|354.34|351.54|354.48|351.68|354.48|351.68|354.34|351.54|0
1648600440000|2022-03-30 00:34:00|354.61|351.81|354.61|351.81|354.61|351.81|354.61|351.81|0
1648600450000|2022-03-30 00:34:10|354.74|351.94|354.74|351.94|354.74|351.94|354.74|351.94|0
1648600460000|2022-03-30 00:34:20|354.87|352.07|354.87|352.07|354.87|352.07|354.87|352.07|0
1648600470000|2022-03-30 00:34:30|354.74|351.94|354.74|351.94|354.74|351.94|354.74|351.94|0
1648600480000|2022-03-30 00:34:40|354.81|352.01|354.74|351.94|354.81|352.01|354.74|351.94|0
1648600500000|2022-03-30 00:35:00|354.61|351.81|354.74|351.94|354.74|351.94|354.61|351.81|0
1648600510000|2022-03-30 00:35:10|354.87|352.07|354.87|352.07|354.87|352.07|354.87|352.07|0
1648600520000|2022-03-30 00:35:20|354.74|351.94|354.74|351.94|354.74|351.94|354.74|351.94|0
1648600530000|2022-03-30 00:35:30|354.87|352.07|354.87|352.07|354.87|352.07|354.87|352.07|0
1648600540000|2022-03-30 00:35:40|354.74|351.94|354.87|352.07|354.87|352.07|354.74|351.94|0
1648600550000|2022-03-30 00:35:50|355.01|352.21|355.01|352.21|355.01|352.21|355.01|352.21|0
1648600560000|2022-03-30 00:36:00|354.87|352.07|354.87|352.07|354.87|352.07|354.87|352.07|0
1648600570000|2022-03-30 00:36:10|355.01|352.21|355.01|352.21|355.01|352.21|355.01|352.21|0
1648600600000|2022-03-30 00:36:40|355.14|352.34|355.01|352.21|355.27|352.47|355.01|352.21|0
1648600610000|2022-03-30 00:36:50|354.87|352.07|354.87|352.07|354.87|352.07|354.74|351.94|0
1648600620000|2022-03-30 00:37:00|354.74|351.94|354.74|351.94|354.74|351.94|354.74|351.94|0
1648600630000|2022-03-30 00:37:10|354.81|352.01|354.87|352.07|354.87|352.07|354.81|352.01|0
1648600650000|2022-03-30 00:37:30|355.01|352.21|354.74|351.94|355.01|352.21|354.74|351.94|0
1648600660000|2022-03-30 00:37:40|354.87|352.07|354.87|352.07|354.87|352.07|354.87|352.07|0
1648600670000|2022-03-30 00:37:50|355.01|352.21|355.01|352.21|355.01|352.21|355.01|352.21|0
1648600680000|2022-03-30 00:38:00|354.87|352.07|355.01|352.21|355.01|352.21|354.87|352.07|0
1648600740000|2022-03-30 00:39:00|354.87|352.07|354.87|352.07|354.87|352.07|354.87|352.07|0
1648600770000|2022-03-30 00:39:30|354.94|352.14|354.87|352.07|355.01|352.21|354.87|352.07|0
1648600790000|2022-03-30 00:39:50|354.94|352.14|355.01|352.21|355.01|352.21|354.94|352.14|0
1648600800000|2022-03-30 00:40:00|354.94|352.14|355.01|352.21|355.01|352.21|354.94|352.14|0
1648600810000|2022-03-30 00:40:10|355.14|352.34|354.94|352.14|355.27|352.47|354.94|352.14|0
1648600820000|2022-03-30 00:40:20|355|352.2|355.14|352.34|355.14|352.34|355|352.2|0
1648600850000|2022-03-30 00:40:50|355.27|352.47|355.27|352.47|355.27|352.47|355.27|352.47|0
1648600900000|2022-03-30 00:41:40|355.34|352.54|355.27|352.47|355.34|352.54|355.27|352.47|0
1648600920000|2022-03-30 00:42:00|355.4|352.6|355.4|352.6|355.4|352.6|355.4|352.6|0
1648600930000|2022-03-30 00:42:10|355.54|352.74|355.53|352.73|355.54|352.74|355.53|352.73|0
1648600940000|2022-03-30 00:42:20|355.4|352.6|355.4|352.6|355.4|352.6|355.4|352.6|0
1648600960000|2022-03-30 00:42:40|355.27|352.47|355.4|352.6|355.4|352.6|355.27|352.47|0
1648600970000|2022-03-30 00:42:50|355.53|352.73|355.53|352.73|355.53|352.73|355.53|352.73|0
1648600980000|2022-03-30 00:43:00|355.6|352.8|355.53|352.73|355.6|352.8|355.53|352.73|0
1648600990000|2022-03-30 00:43:10|355.4|352.6|355.4|352.6|355.47|352.67|355.4|352.6|0
1648601000000|2022-03-30 00:43:20|355.53|352.73|355.53|352.73|355.53|352.73|355.53|352.73|0
1648601040000|2022-03-30 00:44:00|355.67|352.87|355.53|352.73|355.67|352.87|355.4|352.6|0
1648601050000|2022-03-30 00:44:10|355.47|352.67|355.53|352.73|355.53|352.73|355.47|352.67|0
1648601060000|2022-03-30 00:44:20|355.6|352.8|355.67|352.87|355.67|352.87|355.6|352.8|0
1648601070000|2022-03-30 00:44:30|355.53|352.73|355.6|352.8|355.6|352.8|355.53|352.73|0
1648601080000|2022-03-30 00:44:40|355.53|352.73|355.53|352.73|355.53|352.73|355.53|352.73|0
1648601090000|2022-03-30 00:44:50|355.67|352.87|355.6|352.8|355.67|352.87|355.6|352.8|0
1648601100000|2022-03-30 00:45:00|355.67|352.87|355.67|352.87|355.67|352.87|355.67|352.87|0
1648601110000|2022-03-30 00:45:10|355.4|352.6|355.53|352.73|355.53|352.73|355.4|352.6|0
1648601120000|2022-03-30 00:45:20|355.4|352.6|355.4|352.6|355.4|352.6|355.4|352.6|0
1648601130000|2022-03-30 00:45:30|355.53|352.73|355.4|352.6|355.53|352.73|355.4|352.6|0
1648601150000|2022-03-30 00:45:50|355.53|352.73|355.53|352.73|355.67|352.87|355.53|352.73|0
1648601160000|2022-03-30 00:46:00|355.4|352.6|355.4|352.6|355.4|352.6|355.4|352.6|0
1648601170000|2022-03-30 00:46:10|355.53|352.73|355.53|352.73|355.67|352.87|355.53|352.73|0
1648601180000|2022-03-30 00:46:20|355.67|352.87|355.53|352.73|355.67|352.87|355.53|352.73|0
1648601190000|2022-03-30 00:46:30|355.67|352.87|355.8|353|355.8|353|355.67|352.87|0
1648601200000|2022-03-30 00:46:40|355.67|352.87|355.8|353|355.8|353|355.67|352.87|0
1648601220000|2022-03-30 00:47:00|355.53|352.73|355.67|352.87|355.67|352.87|355.53|352.73|0
1648601230000|2022-03-30 00:47:10|355.8|353|355.53|352.73|355.8|353|355.53|352.73|0
1648601250000|2022-03-30 00:47:30|355.67|352.87|355.67|352.87|355.67|352.87|355.53|352.73|0
1648601260000|2022-03-30 00:47:40|355.53|352.73|355.53|352.73|355.53|352.73|355.53|352.73|0
1648601280000|2022-03-30 00:48:00|355.4|352.6|355.4|352.6|355.4|352.6|355.4|352.6|0
1648601290000|2022-03-30 00:48:10|355.53|352.73|355.4|352.6|355.53|352.73|355.4|352.6|0
1648601310000|2022-03-30 00:48:30|355.27|352.47|355.27|352.47|355.27|352.47|355.27|352.47|0
1648601320000|2022-03-30 00:48:40|355.34|352.54|355.4|352.6|355.4|352.6|355.34|352.54|0
1648601330000|2022-03-30 00:48:50|355.27|352.47|355.27|352.47|355.27|352.47|355.27|352.47|0
1648601340000|2022-03-30 00:49:00|355.4|352.6|355.27|352.47|355.4|352.6|355.27|352.47|0
1648601350000|2022-03-30 00:49:10|355.4|352.6|355.4|352.6|355.4|352.6|355.4|352.6|0
1648601360000|2022-03-30 00:49:20|355.27|352.47|355.2|352.4|355.27|352.47|355.2|352.4|0
1648601370000|2022-03-30 00:49:30|355.27|352.47|355.27|352.47|355.27|352.47|355.27|352.47|0
1648601400000|2022-03-30 00:50:00|355.2|352.4|355.27|352.47|355.27|352.47|355.2|352.4|0
1648601410000|2022-03-30 00:50:10|355.34|352.54|355.27|352.47|355.34|352.54|355.27|352.47|0
1648601420000|2022-03-30 00:50:20|355.2|352.4|355.13|352.33|355.2|352.4|355.13|352.33|0
1648601460000|2022-03-30 00:51:00|355.27|352.47|355.13|352.33|355.27|352.47|355.13|352.33|0
1648601480000|2022-03-30 00:51:20|355.27|352.47|355.2|352.4|355.27|352.47|355.2|352.4|0
1648601490000|2022-03-30 00:51:30|355.27|352.47|355.4|352.6|355.4|352.6|355.27|352.47|0
1648601500000|2022-03-30 00:51:40|355.27|352.47|355.27|352.47|355.27|352.47|355.27|352.47|0
1648601530000|2022-03-30 00:52:10|355.33|352.53|355.4|352.6|355.4|352.6|355.33|352.53|0
1648601550000|2022-03-30 00:52:30|355.53|352.73|355.53|352.73|355.53|352.73|355.53|352.73|0
1648601560000|2022-03-30 00:52:40|355.6|352.8|355.53|352.73|355.6|352.8|355.53|352.73|0
1648601570000|2022-03-30 00:52:50|355.4|352.6|355.4|352.6|355.4|352.6|355.4|352.6|0
1648601580000|2022-03-30 00:53:00|355.53|352.73|355.53|352.73|355.53|352.73|355.53|352.73|0
1648601590000|2022-03-30 00:53:10|355.66|352.86|355.66|352.86|355.66|352.86|355.66|352.86|0
1648601600000|2022-03-30 00:53:20|355.8|353|355.8|353|355.8|353|355.8|353|0
1648601610000|2022-03-30 00:53:30|355.66|352.86|355.8|353|355.8|353|355.66|352.86|0
1648601640000|2022-03-30 00:54:00|355.66|352.86|355.66|352.86|355.66|352.86|355.66|352.86|0
1648601650000|2022-03-30 00:54:10|355.53|352.73|355.66|352.86|355.66|352.86|355.53|352.73|0
1648601660000|2022-03-30 00:54:20|355.53|352.73|355.53|352.73|355.53|352.73|355.53|352.73|0
1648601670000|2022-03-30 00:54:30|355.66|352.86|355.8|353|355.8|353|355.66|352.86|0
1648601680000|2022-03-30 00:54:40|355.93|353.13|355.93|353.13|355.93|353.13|355.93|353.13|0
1648601710000|2022-03-30 00:55:10|356.06|353.26|355.8|353|356.06|353.26|355.8|353|0
1648601720000|2022-03-30 00:55:20|355.93|353.13|355.93|353.13|355.93|353.13|355.86|353.06|0
1648601730000|2022-03-30 00:55:30|355.8|353|355.93|353.13|355.93|353.13|355.8|353|0
1648601740000|2022-03-30 00:55:40|356.06|353.26|356.19|353.39|356.19|353.39|356.06|353.26|0
1648601760000|2022-03-30 00:56:00|356.06|353.26|356.19|353.39|356.19|353.39|355.93|353.13|0
1648601780000|2022-03-30 00:56:20|356.33|353.53|356.33|353.53|356.33|353.53|356.33|353.53|0
1648601790000|2022-03-30 00:56:30|356.19|353.39|356.19|353.39|356.19|353.39|356.19|353.39|0
1648601800000|2022-03-30 00:56:40|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1648601820000|2022-03-30 00:57:00|356.13|353.33|356.13|353.33|356.19|353.39|356.13|353.33|0
1648601830000|2022-03-30 00:57:10|356.19|353.39|356.06|353.26|356.19|353.39|356.06|353.26|0
1648601860000|2022-03-30 00:57:40|355.93|353.13|355.79|352.99|355.93|353.13|355.79|352.99|0
1648601870000|2022-03-30 00:57:50|355.93|353.13|355.93|353.13|356.06|353.26|355.93|353.13|0
1648601880000|2022-03-30 00:58:00|356.06|353.26|355.93|353.13|356.06|353.26|355.93|353.13|0
1648601890000|2022-03-30 00:58:10|355.86|353.06|355.79|352.99|355.86|353.06|355.79|352.99|0
1648601920000|2022-03-30 00:58:40|355.86|353.06|355.79|352.99|355.93|353.13|355.79|352.99|0
1648601930000|2022-03-30 00:58:50|355.93|353.13|355.93|353.13|355.93|353.13|355.93|353.13|0
1648601940000|2022-03-30 00:59:00|355.79|352.99|355.79|352.99|355.79|352.99|355.79|352.99|0
1648601960000|2022-03-30 00:59:20|355.66|352.86|355.79|352.99|355.79|352.99|355.66|352.86|0
1648602000000|2022-03-30 01:00:00|355.86|353.06|355.79|352.99|355.86|353.06|355.79|352.99|0
1648602010000|2022-03-30 01:00:10|355.86|353.06|355.93|353.13|355.93|353.13|355.86|353.06|0
1648602020000|2022-03-30 01:00:20|355.79|352.99|355.93|353.13|355.93|353.13|355.79|352.99|0
1648602030000|2022-03-30 01:00:30|356.06|353.26|355.93|353.13|356.06|353.26|355.93|353.13|0
1648602040000|2022-03-30 01:00:40|355.79|352.99|355.79|352.99|355.79|352.99|355.79|352.99|0
1648602050000|2022-03-30 01:00:50|355.86|353.06|355.93|353.13|355.93|353.13|355.86|353.06|0
1648602060000|2022-03-30 01:01:00|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1648602070000|2022-03-30 01:01:10|356.13|353.33|356.06|353.26|356.13|353.33|356.06|353.26|0
1648602080000|2022-03-30 01:01:20|356.13|353.33|356.06|353.26|356.13|353.33|356.06|353.26|0
1648602090000|2022-03-30 01:01:30|356.19|353.39|356.32|353.52|356.32|353.52|356.19|353.39|0
1648602100000|2022-03-30 01:01:40|356.06|353.26|356.19|353.39|356.19|353.39|356.06|353.26|0
1648602120000|2022-03-30 01:02:00|356.32|353.52|356.26|353.46|356.32|353.52|356.26|353.46|0
1648602130000|2022-03-30 01:02:10|356.19|353.39|356.32|353.52|356.32|353.52|356.19|353.39|0
1648602140000|2022-03-30 01:02:20|356.46|353.66|356.46|353.66|356.46|353.66|356.46|353.66|0
1648602160000|2022-03-30 01:02:40|356.32|353.52|356.32|353.52|356.32|353.52|356.32|353.52|0
1648602170000|2022-03-30 01:02:50|356.19|353.39|356.19|353.39|356.19|353.39|356.19|353.39|0
1648602180000|2022-03-30 01:03:00|356.32|353.52|356.32|353.52|356.32|353.52|356.32|353.52|0
1648602190000|2022-03-30 01:03:10|356.19|353.39|356.19|353.39|356.19|353.39|356.19|353.39|0
1648602200000|2022-03-30 01:03:20|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1648602210000|2022-03-30 01:03:30|356.13|353.33|356.19|353.39|356.19|353.39|356.13|353.33|0
1648602220000|2022-03-30 01:03:40|356.06|353.26|356.06|353.26|356.19|353.39|356.06|353.26|0
1648602230000|2022-03-30 01:03:50|356.19|353.39|356.19|353.39|356.19|353.39|356.19|353.39|0
1648602240000|2022-03-30 01:04:00|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1648602250000|2022-03-30 01:04:10|356.13|353.33|356.19|353.39|356.19|353.39|356.06|353.26|0
1648602270000|2022-03-30 01:04:30|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1648602290000|2022-03-30 01:04:50|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1648602310000|2022-03-30 01:05:10|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1648602320000|2022-03-30 01:05:20|356.19|353.39|356.19|353.39|356.19|353.39|356.19|353.39|0
1648602330000|2022-03-30 01:05:30|356.06|353.26|356.19|353.39|356.19|353.39|356.06|353.26|0
1648602360000|2022-03-30 01:06:00|356.46|353.66|356.46|353.66|356.46|353.66|356.46|353.66|0
1648602370000|2022-03-30 01:06:10|356.39|353.59|356.32|353.52|356.46|353.66|356.32|353.52|0
1648602380000|2022-03-30 01:06:20|356.19|353.39|356.19|353.39|356.19|353.39|356.19|353.39|0
1648602390000|2022-03-30 01:06:30|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1648602420000|2022-03-30 01:07:00|355.79|352.99|355.92|353.12|355.92|353.12|355.79|352.99|0
1648602440000|2022-03-30 01:07:20|355.79|352.99|355.86|353.06|355.86|353.06|355.79|352.99|0
1648602450000|2022-03-30 01:07:30|355.79|352.99|355.79|352.99|355.92|353.12|355.79|352.99|0
1648602460000|2022-03-30 01:07:40|355.66|352.86|355.39|352.59|355.66|352.86|355.39|352.59|0
1648602480000|2022-03-30 01:08:00|355.53|352.73|355.26|352.46|355.59|352.79|355.26|352.46|0
1648602490000|2022-03-30 01:08:10|355.39|352.59|355.26|352.46|355.39|352.59|355.26|352.46|0
1648602500000|2022-03-30 01:08:20|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1648602520000|2022-03-30 01:08:40|355.26|352.46|355.26|352.46|355.26|352.46|355.26|352.46|0
1648602530000|2022-03-30 01:08:50|355.39|352.59|355.46|352.66|355.46|352.66|355.39|352.59|0
1648602540000|2022-03-30 01:09:00|355.52|352.72|355.39|352.59|355.52|352.72|355.39|352.59|0
1648602590000|2022-03-30 01:09:50|355.26|352.46|355.39|352.59|355.39|352.59|355.26|352.46|0
1648602610000|2022-03-30 01:10:10|355.33|352.53|355.26|352.46|355.33|352.53|355.26|352.46|0
1648602620000|2022-03-30 01:10:20|355.13|352.33|355.73|352.93|355.79|352.99|355.13|352.33|0
1648602630000|2022-03-30 01:10:30|355.66|352.86|355.79|352.99|355.79|352.99|355.66|352.86|0
1648602640000|2022-03-30 01:10:40|355.86|353.06|355.86|353.06|355.86|353.06|355.86|353.06|0
1648602650000|2022-03-30 01:10:50|355.79|352.99|355.79|352.99|355.86|353.06|355.79|352.99|0
1648602660000|2022-03-30 01:11:00|355.73|352.93|355.73|352.93|355.79|352.99|355.66|352.86|0
1648602670000|2022-03-30 01:11:10|355.66|352.86|355.79|352.99|355.79|352.99|355.66|352.86|0
1648602680000|2022-03-30 01:11:20|355.86|353.06|355.92|353.12|355.92|353.12|355.86|353.06|0
1648602690000|2022-03-30 01:11:30|356.06|353.26|356.06|353.26|356.06|353.26|355.92|353.12|0
1648602700000|2022-03-30 01:11:40|356.05|353.25|355.92|353.12|356.05|353.25|355.86|353.06|0
1648602720000|2022-03-30 01:12:00|355.79|352.99|355.79|352.99|355.79|352.99|355.79|352.99|0
1648602750000|2022-03-30 01:12:30|356.19|353.39|356.19|353.39|356.19|353.39|356.19|353.39|0
1648602760000|2022-03-30 01:12:40|356.26|353.46|356.26|353.46|356.26|353.46|356.26|353.46|0
1648602770000|2022-03-30 01:12:50|356.32|353.52|356.19|353.39|356.32|353.52|356.19|353.39|0
1648602790000|2022-03-30 01:13:10|356.32|353.52|356.45|353.65|356.45|353.65|356.32|353.52|0
1648602800000|2022-03-30 01:13:20|356.32|353.52|356.19|353.39|356.32|353.52|356.19|353.39|0
1648602810000|2022-03-30 01:13:30|355.79|352.99|355.79|352.99|355.79|352.99|355.79|352.99|0
1648602830000|2022-03-30 01:13:50|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1648602840000|2022-03-30 01:14:00|355.86|353.06|355.92|353.12|355.92|353.12|355.86|353.06|0
1648602850000|2022-03-30 01:14:10|356.05|353.25|355.92|353.12|356.05|353.25|355.92|353.12|0
1648602890000|2022-03-30 01:14:50|355.79|352.99|355.79|352.99|355.79|352.99|355.79|352.99|0
1648602900000|2022-03-30 01:15:00|356.19|353.39|356.05|353.25|356.19|353.39|356.05|353.25|0
1648602910000|2022-03-30 01:15:10|356.19|353.39|356.26|353.46|356.26|353.46|356.19|353.39|0
1648602920000|2022-03-30 01:15:20|356.19|353.39|356.19|353.39|356.19|353.39|356.19|353.39|0
1648602930000|2022-03-30 01:15:30|356.05|353.25|356.32|353.52|356.32|353.52|356.05|353.25|0
1648602940000|2022-03-30 01:15:40|356.19|353.39|356.32|353.52|356.32|353.52|356.19|353.39|0
1648602950000|2022-03-30 01:15:50|356.45|353.65|356.32|353.52|356.45|353.65|356.32|353.52|0
1648602980000|2022-03-30 01:16:20|356.19|353.39|356.19|353.39|356.19|353.39|356.19|353.39|0
1648602990000|2022-03-30 01:16:30|356.32|353.52|356.32|353.52|356.39|353.59|356.32|353.52|0
1648603000000|2022-03-30 01:16:40|356.45|353.65|356.45|353.65|356.45|353.65|356.45|353.65|0
1648603010000|2022-03-30 01:16:50|356.58|353.78|356.45|353.65|356.58|353.78|356.45|353.65|0
1648603020000|2022-03-30 01:17:00|356.58|353.78|356.58|353.78|356.58|353.78|356.58|353.78|0
1648603030000|2022-03-30 01:17:10|356.45|353.65|356.45|353.65|356.45|353.65|356.45|353.65|0
1648603040000|2022-03-30 01:17:20|356.58|353.78|356.58|353.78|356.58|353.78|356.58|353.78|0
1648603050000|2022-03-30 01:17:30|356.45|353.65|356.58|353.78|356.58|353.78|356.45|353.65|0
1648603070000|2022-03-30 01:17:50|356.45|353.65|356.45|353.65|356.45|353.65|356.45|353.65|0
1648603080000|2022-03-30 01:18:00|356.52|353.72|356.32|353.52|356.52|353.72|356.32|353.52|0
1648603090000|2022-03-30 01:18:10|356.45|353.65|356.45|353.65|356.45|353.65|356.45|353.65|0
1648603110000|2022-03-30 01:18:30|356.32|353.52|356.32|353.52|356.32|353.52|356.32|353.52|0
1648603140000|2022-03-30 01:19:00|356.45|353.65|356.45|353.65|356.45|353.65|356.45|353.65|0
1648603150000|2022-03-30 01:19:10|356.32|353.52|356.39|353.59|356.39|353.59|356.32|353.52|0
1648603160000|2022-03-30 01:19:20|356.32|353.52|356.32|353.52|356.32|353.52|356.18|353.38|0
1648603180000|2022-03-30 01:19:40|356.18|353.38|356.18|353.38|356.18|353.38|356.18|353.38|0
1648603200000|2022-03-30 01:20:00|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1648603210000|2022-03-30 01:20:10|355.92|353.12|355.79|352.99|355.92|353.12|355.79|352.99|0
1648603220000|2022-03-30 01:20:20|355.65|352.85|355.79|352.99|355.79|352.99|355.65|352.85|0
1648603240000|2022-03-30 01:20:40|355.65|352.85|355.65|352.85|355.65|352.85|355.65|352.85|0
1648603260000|2022-03-30 01:21:00|355.79|352.99|355.92|353.12|355.92|353.12|355.79|352.99|0
1648603270000|2022-03-30 01:21:10|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1648603280000|2022-03-30 01:21:20|356.12|353.32|356.05|353.25|356.12|353.32|356.05|353.25|0
1648603290000|2022-03-30 01:21:30|356.18|353.38|356.05|353.25|356.18|353.38|356.05|353.25|0
1648603300000|2022-03-30 01:21:40|355.92|353.12|355.92|353.12|355.99|353.19|355.92|353.12|0
1648603310000|2022-03-30 01:21:50|355.79|352.99|355.79|352.99|355.79|352.99|355.79|352.99|0
1648603320000|2022-03-30 01:22:00|355.65|352.85|355.79|352.99|355.92|353.12|355.65|352.85|0
1648603330000|2022-03-30 01:22:10|355.85|353.05|355.92|353.12|355.92|353.12|355.85|353.05|0
1648603340000|2022-03-30 01:22:20|355.79|352.99|355.92|353.12|355.92|353.12|355.79|352.99|0
1648603360000|2022-03-30 01:22:40|355.99|353.19|356.05|353.25|356.05|353.25|355.99|353.19|0
1648603380000|2022-03-30 01:23:00|356.18|353.38|356.18|353.38|356.18|353.38|356.18|353.38|0
1648603390000|2022-03-30 01:23:10|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1648603400000|2022-03-30 01:23:20|356.12|353.32|356.05|353.25|356.12|353.32|356.05|353.25|0
1648603410000|2022-03-30 01:23:30|356.18|353.38|355.92|353.12|356.18|353.38|355.92|353.12|0
1648603420000|2022-03-30 01:23:40|355.78|352.98|355.78|352.98|355.78|352.98|355.78|352.98|0
1648603430000|2022-03-30 01:23:50|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1648603440000|2022-03-30 01:24:00|355.78|352.98|356.05|353.25|356.18|353.38|355.78|352.98|0
1648603450000|2022-03-30 01:24:10|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1648603460000|2022-03-30 01:24:20|355.85|353.05|355.92|353.12|355.92|353.12|355.85|353.05|0
1648603470000|2022-03-30 01:24:30|355.65|352.85|355.92|353.12|355.92|353.12|355.65|352.85|0
1648603480000|2022-03-30 01:24:40|355.78|352.98|356.05|353.25|356.05|353.25|355.78|352.98|0
1648603500000|2022-03-30 01:25:00|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1648603510000|2022-03-30 01:25:10|355.78|352.98|355.99|353.19|355.99|353.19|355.78|352.98|0
1648603520000|2022-03-30 01:25:20|355.92|353.12|356.05|353.25|356.05|353.25|355.85|353.05|0
1648603530000|2022-03-30 01:25:30|356.12|353.32|356.12|353.32|356.12|353.32|356.12|353.32|0
1648603540000|2022-03-30 01:25:40|356.18|353.38|356.05|353.25|356.18|353.38|355.99|353.19|0
1648603550000|2022-03-30 01:25:50|355.92|353.12|356.05|353.25|356.05|353.25|355.92|353.12|0
1648603560000|2022-03-30 01:26:00|355.99|353.19|355.78|352.98|355.99|353.19|355.78|352.98|0
1648603580000|2022-03-30 01:26:20|355.65|352.85|355.52|352.72|355.65|352.85|355.52|352.72|0
1648603590000|2022-03-30 01:26:30|355.25|352.45|355.39|352.59|355.39|352.59|355.25|352.45|0
1648603600000|2022-03-30 01:26:40|355.52|352.72|355.39|352.59|355.52|352.72|355.39|352.59|0
1648603610000|2022-03-30 01:26:50|355.25|352.45|355.25|352.45|355.25|352.45|355.25|352.45|0
1648603620000|2022-03-30 01:27:00|355.39|352.59|354.85|352.05|355.39|352.59|354.85|352.05|0
1648603630000|2022-03-30 01:27:10|354.59|351.79|353.66|350.86|354.59|351.79|353.66|350.86|0
1648603640000|2022-03-30 01:27:20|353.79|350.99|353.4|350.6|353.79|350.99|353.27|350.47|0
1648603650000|2022-03-30 01:27:30|353.53|350.73|353.4|350.6|353.53|350.73|353.4|350.6|0
1648603660000|2022-03-30 01:27:40|353.27|350.47|353.13|350.33|353.27|350.47|353.13|350.33|0
1648603670000|2022-03-30 01:27:50|353.27|350.47|353.4|350.6|353.53|350.73|353.27|350.47|0
1648603680000|2022-03-30 01:28:00|353.27|350.47|353|350.2|353.27|350.47|353|350.2|0
1648603690000|2022-03-30 01:28:10|352.87|350.07|352.81|350.01|352.87|350.07|352.74|349.94|0
1648603700000|2022-03-30 01:28:20|352.74|349.94|352.74|349.94|353.13|350.33|352.74|349.94|0
1648603710000|2022-03-30 01:28:30|352.87|350.07|353.13|350.33|353.13|350.33|352.87|350.07|0
1648603720000|2022-03-30 01:28:40|353|350.2|353|350.2|353|350.2|353|350.2|0
1648603740000|2022-03-30 01:29:00|353.13|350.33|353.13|350.33|353.13|350.33|353.13|350.33|0
1648603750000|2022-03-30 01:29:10|353|350.2|353|350.2|353.13|350.33|353|350.2|0
1648603760000|2022-03-30 01:29:20|353.07|350.27|353.13|350.33|353.13|350.33|353.07|350.27|0
1648603770000|2022-03-30 01:29:30|353.27|350.47|353.26|350.46|353.27|350.47|353.13|350.33|0
1648603780000|2022-03-30 01:29:40|353.4|350.6|353.4|350.6|353.4|350.6|353.4|350.6|0
1648603790000|2022-03-30 01:29:50|353.53|350.73|353.4|350.6|353.53|350.73|353.4|350.6|0
1648603800000|2022-03-30 01:30:00|353.53|350.73|353.66|350.86|353.66|350.86|353.53|350.73|0
1648603810000|2022-03-30 01:30:10|353.53|350.73|353.4|350.6|353.53|350.73|353.4|350.6|0
1648603820000|2022-03-30 01:30:20|353.47|350.67|353.4|350.6|353.47|350.67|353.33|350.53|0
1648603840000|2022-03-30 01:30:40|353.26|350.46|353.26|350.46|353.26|350.46|353.26|350.46|0
1648603850000|2022-03-30 01:30:50|353.33|350.53|353.47|350.67|353.47|350.67|353.33|350.53|0
1648603860000|2022-03-30 01:31:00|353.4|350.6|353.13|350.33|353.53|350.73|353.13|350.33|0
1648603870000|2022-03-30 01:31:10|353.26|350.46|353.07|350.27|353.26|350.46|353.07|350.27|0
1648603880000|2022-03-30 01:31:20|353|350.2|353.26|350.46|353.26|350.46|353|350.2|0
1648603890000|2022-03-30 01:31:30|353.4|350.6|353.4|350.6|353.53|350.73|353.4|350.6|0
1648603910000|2022-03-30 01:31:50|353.47|350.67|353.26|350.46|353.47|350.67|353.26|350.46|0
1648603920000|2022-03-30 01:32:00|353.33|350.53|353.4|350.6|353.4|350.6|353.33|350.53|0
1648603930000|2022-03-30 01:32:10|353.53|350.73|353.46|350.66|353.53|350.73|353.4|350.6|0
1648603940000|2022-03-30 01:32:20|353.4|350.6|353.53|350.73|353.53|350.73|353.4|350.6|0
1648603950000|2022-03-30 01:32:30|353.4|350.6|353.4|350.6|353.4|350.6|353.4|350.6|0
1648603960000|2022-03-30 01:32:40|353.26|350.46|353.13|350.33|353.26|350.46|353.13|350.33|0
1648603970000|2022-03-30 01:32:50|353.26|350.46|353|350.2|353.26|350.46|353|350.2|0
1648603980000|2022-03-30 01:33:00|352.87|350.07|353|350.2|353.13|350.33|352.87|350.07|0
1648604000000|2022-03-30 01:33:20|353.13|350.33|353|350.2|353.13|350.33|353|350.2|0
1648604010000|2022-03-30 01:33:30|352.87|350.07|352.87|350.07|352.87|350.07|352.87|350.07|0
1648604030000|2022-03-30 01:33:50|353|350.2|352.87|350.07|353|350.2|352.87|350.07|0
1648604040000|2022-03-30 01:34:00|353|350.2|353|350.2|353|350.2|353|350.2|0
1648604050000|2022-03-30 01:34:10|353.13|350.33|353.13|350.33|353.13|350.33|353.13|350.33|0
1648604060000|2022-03-30 01:34:20|353.26|350.46|353.26|350.46|353.33|350.53|353.26|350.46|0
1648604090000|2022-03-30 01:34:50|353.13|350.33|353.13|350.33|353.13|350.33|353.13|350.33|0
1648604100000|2022-03-30 01:35:00|353|350.2|353|350.2|353|350.2|353|350.2|0
1648604120000|2022-03-30 01:35:20|353.13|350.33|353.33|350.53|353.33|350.53|353.13|350.33|0
1648604130000|2022-03-30 01:35:30|353.26|350.46|353.13|350.33|353.26|350.46|353.13|350.33|0
1648604140000|2022-03-30 01:35:40|353.26|350.46|353.26|350.46|353.26|350.46|353.26|350.46|0
1648604150000|2022-03-30 01:35:50|353.2|350.4|353.26|350.46|353.26|350.46|353.2|350.4|0
1648604160000|2022-03-30 01:36:00|353.13|350.33|353.13|350.33|353.13|350.33|352.87|350.07|0
1648604170000|2022-03-30 01:36:10|353.2|350.4|353.39|350.59|353.39|350.59|353.2|350.4|0
1648604200000|2022-03-30 01:36:40|353.53|350.73|353.53|350.73|353.53|350.73|353.53|350.73|0
1648604210000|2022-03-30 01:36:50|353.66|350.86|353.53|350.73|353.66|350.86|353.53|350.73|0
1648604230000|2022-03-30 01:37:10|353.66|350.86|353.53|350.73|353.66|350.86|353.53|350.73|0
1648604240000|2022-03-30 01:37:20|353.66|350.86|353.66|350.86|353.66|350.86|353.66|350.86|0
1648604250000|2022-03-30 01:37:30|353.6|350.8|353.53|350.73|353.66|350.86|353.53|350.73|0
1648604260000|2022-03-30 01:37:40|353.66|350.86|353.79|350.99|353.79|350.99|353.66|350.86|0
1648604270000|2022-03-30 01:37:50|353.92|351.12|353.66|350.86|353.92|351.12|353.66|350.86|0
1648604280000|2022-03-30 01:38:00|353.73|350.93|353.86|351.06|353.92|351.12|353.73|350.93|0
1648604290000|2022-03-30 01:38:10|353.92|351.12|353.92|351.12|353.92|351.12|353.92|351.12|0
1648604310000|2022-03-30 01:38:30|353.79|350.99|353.92|351.12|353.92|351.12|353.79|350.99|0
1648604320000|2022-03-30 01:38:40|354.19|351.39|354.32|351.52|354.32|351.52|354.19|351.39|0
1648604330000|2022-03-30 01:38:50|354.45|351.65|354.45|351.65|354.45|351.65|354.32|351.52|0
1648604340000|2022-03-30 01:39:00|354.58|351.78|354.45|351.65|354.58|351.78|354.45|351.65|0
1648604350000|2022-03-30 01:39:10|354.39|351.59|354.32|351.52|354.39|351.59|354.32|351.52|0
1648604360000|2022-03-30 01:39:20|354.19|351.39|354.19|351.39|354.19|351.39|354.05|351.25|0
1648604370000|2022-03-30 01:39:30|354.05|351.25|354.05|351.25|354.19|351.39|354.05|351.25|0
1648604380000|2022-03-30 01:39:40|354.19|351.39|354.19|351.39|354.19|351.39|354.05|351.25|0
1648604400000|2022-03-30 01:40:00|354.05|351.25|353.99|351.19|354.05|351.25|353.99|351.19|0
1648604410000|2022-03-30 01:40:10|353.92|351.12|353.92|351.12|353.92|351.12|353.92|351.12|0
1648604420000|2022-03-30 01:40:20|353.79|350.99|353.79|350.99|353.79|350.99|353.79|350.99|0
1648604430000|2022-03-30 01:40:30|353.66|350.86|353.53|350.73|353.66|350.86|353.53|350.73|0
1648604440000|2022-03-30 01:40:40|353.39|350.59|353.53|350.73|353.53|350.73|353.39|350.59|0
1648604450000|2022-03-30 01:40:50|353.66|350.86|353.79|350.99|353.79|350.99|353.66|350.86|0
1648604460000|2022-03-30 01:41:00|353.86|351.06|353.79|350.99|353.86|351.06|353.79|350.99|0
1648604470000|2022-03-30 01:41:10|353.92|351.12|353.92|351.12|353.92|351.12|353.86|351.06|0
1648604480000|2022-03-30 01:41:20|353.79|350.99|353.92|351.12|353.92|351.12|353.79|350.99|0
1648604490000|2022-03-30 01:41:30|354.05|351.25|353.79|350.99|354.05|351.25|353.79|350.99|0
1648604500000|2022-03-30 01:41:40|353.73|350.93|353.79|350.99|353.79|350.99|353.73|350.93|0
1648604510000|2022-03-30 01:41:50|353.92|351.12|353.92|351.12|353.92|351.12|353.92|351.12|0
1648604520000|2022-03-30 01:42:00|354.05|351.25|354.19|351.39|354.19|351.39|354.05|351.25|0
1648604530000|2022-03-30 01:42:10|354.05|351.25|354.05|351.25|354.19|351.39|354.05|351.25|0
1648604540000|2022-03-30 01:42:20|353.92|351.12|354.05|351.25|354.05|351.25|353.92|351.12|0
1648604550000|2022-03-30 01:42:30|354.19|351.39|354.05|351.25|354.19|351.39|354.05|351.25|0
1648604560000|2022-03-30 01:42:40|353.92|351.12|353.92|351.12|353.92|351.12|353.86|351.06|0
1648604570000|2022-03-30 01:42:50|353.99|351.19|353.92|351.12|353.99|351.19|353.92|351.12|0
1648604580000|2022-03-30 01:43:00|353.99|351.19|353.79|350.99|353.99|351.19|353.79|350.99|0
1648604590000|2022-03-30 01:43:10|353.92|351.12|353.92|351.12|353.92|351.12|353.92|351.12|0
1648604600000|2022-03-30 01:43:20|353.99|351.19|353.92|351.12|353.99|351.19|353.92|351.12|0
1648604610000|2022-03-30 01:43:30|354.05|351.25|353.92|351.12|354.05|351.25|353.92|351.12|0
1648604640000|2022-03-30 01:44:00|353.66|350.86|353.66|350.86|353.79|350.99|353.66|350.86|0
1648604650000|2022-03-30 01:44:10|353.52|350.72|353.52|350.72|353.52|350.72|353.39|350.59|0
1648604660000|2022-03-30 01:44:20|353.46|350.66|352.73|349.93|353.52|350.72|352.73|349.93|0
1648604670000|2022-03-30 01:44:30|352.6|349.8|352.73|349.93|352.73|349.93|352.6|349.8|0
1648604680000|2022-03-30 01:44:40|352.6|349.8|352.6|349.8|352.6|349.8|352.47|349.67|0
1648604690000|2022-03-30 01:44:50|352.47|349.67|352.6|349.8|352.6|349.8|352.47|349.67|0
1648604700000|2022-03-30 01:45:00|352.47|349.67|351.54|348.74|352.47|349.67|351.41|348.61|0
1648604710000|2022-03-30 01:45:10|351.28|348.48|351.15|348.35|351.28|348.48|351.15|348.35|0
1648604720000|2022-03-30 01:45:20|351.28|348.48|351.28|348.48|351.28|348.48|351.15|348.35|0
1648604730000|2022-03-30 01:45:30|351.41|348.61|351.15|348.35|351.41|348.61|351.15|348.35|0
1648604740000|2022-03-30 01:45:40|351.41|348.61|351.41|348.61|351.41|348.61|351.28|348.48|0
1648604750000|2022-03-30 01:45:50|351.54|348.74|351.68|348.88|351.68|348.88|351.54|348.74|0
1648604760000|2022-03-30 01:46:00|351.54|348.74|351.68|348.88|351.68|348.88|351.54|348.74|0
1648604770000|2022-03-30 01:46:10|351.67|348.87|351.94|349.14|351.94|349.14|351.67|348.87|0
1648604780000|2022-03-30 01:46:20|352.33|349.53|352.47|349.67|352.47|349.67|352.33|349.53|0
1648604790000|2022-03-30 01:46:30|352.33|349.53|352.33|349.53|352.33|349.53|352.33|349.53|0
1648604800000|2022-03-30 01:46:40|352.27|349.47|352.2|349.4|352.27|349.47|352.2|349.4|0
1648604810000|2022-03-30 01:46:50|352.27|349.47|352.2|349.4|352.27|349.47|352.2|349.4|0
1648604820000|2022-03-30 01:47:00|352.07|349.27|352.2|349.4|352.2|349.4|352.07|349.27|0
1648604830000|2022-03-30 01:47:10|352.27|349.47|352.47|349.67|352.47|349.67|352.27|349.47|0
1648604840000|2022-03-30 01:47:20|352.33|349.53|352.33|349.53|352.33|349.53|352.33|349.53|0
1648604850000|2022-03-30 01:47:30|352.2|349.4|352.33|349.53|352.33|349.53|352.2|349.4|0
1648604870000|2022-03-30 01:47:50|352.2|349.4|352.6|349.8|352.6|349.8|352.2|349.4|0
1648604880000|2022-03-30 01:48:00|352.47|349.67|352.47|349.67|352.47|349.67|352.47|349.67|0
1648604890000|2022-03-30 01:48:10|352.6|349.8|352.6|349.8|352.6|349.8|352.6|349.8|0
1648604900000|2022-03-30 01:48:20|352.47|349.67|352.6|349.8|352.6|349.8|352.47|349.67|0
1648604910000|2022-03-30 01:48:30|352.73|349.93|352.73|349.93|352.73|349.93|352.73|349.93|0
1648604920000|2022-03-30 01:48:40|352.6|349.8|352.6|349.8|352.6|349.8|352.6|349.8|0
1648604940000|2022-03-30 01:49:00|352.73|349.93|352.73|349.93|352.73|349.93|352.73|349.93|0
1648604950000|2022-03-30 01:49:10|352.86|350.06|352.6|349.8|352.86|350.06|352.6|349.8|0
1648604960000|2022-03-30 01:49:20|352.73|349.93|352.86|350.06|352.86|350.06|352.73|349.93|0
1648604970000|2022-03-30 01:49:30|352.99|350.19|352.73|349.93|352.99|350.19|352.73|349.93|0
1648604980000|2022-03-30 01:49:40|352.86|350.06|352.86|350.06|352.86|350.06|352.86|350.06|0
1648604990000|2022-03-30 01:49:50|352.99|350.19|352.93|350.13|352.99|350.19|352.93|350.13|0
1648605000000|2022-03-30 01:50:00|352.99|350.19|352.73|349.93|352.99|350.19|352.73|349.93|0
1648605010000|2022-03-30 01:50:10|352.86|350.06|352.99|350.19|352.99|350.19|352.86|350.06|0
1648605020000|2022-03-30 01:50:20|352.86|350.06|352.99|350.19|352.99|350.19|352.86|350.06|0
1648605040000|2022-03-30 01:50:40|352.86|350.06|352.99|350.19|352.99|350.19|352.86|350.06|0
1648605050000|2022-03-30 01:50:50|353.06|350.26|353.26|350.46|353.26|350.46|353.06|350.26|0
1648605080000|2022-03-30 01:51:20|353.12|350.32|353.12|350.32|353.12|350.32|353.12|350.32|0
1648605100000|2022-03-30 01:51:40|353.26|350.46|353.39|350.59|353.39|350.59|353.26|350.46|0
1648605110000|2022-03-30 01:51:50|353.52|350.72|353.39|350.59|353.59|350.79|353.39|350.59|0
1648605120000|2022-03-30 01:52:00|353.46|350.66|353.52|350.72|353.52|350.72|353.39|350.59|0
1648605130000|2022-03-30 01:52:10|353.39|350.59|353.52|350.72|353.52|350.72|353.39|350.59|0
1648605140000|2022-03-30 01:52:20|353.46|350.66|353.26|350.46|353.46|350.66|353.26|350.46|0
1648605150000|2022-03-30 01:52:30|353.39|350.59|353.39|350.59|353.39|350.59|353.39|350.59|0
1648605160000|2022-03-30 01:52:40|353.52|350.72|353.39|350.59|353.52|350.72|353.39|350.59|0
1648605180000|2022-03-30 01:53:00|353.52|350.72|353.65|350.85|353.65|350.85|353.52|350.72|0
1648605190000|2022-03-30 01:53:10|353.78|350.98|353.85|351.05|353.85|351.05|353.78|350.98|0
1648605200000|2022-03-30 01:53:20|353.78|350.98|353.92|351.12|353.92|351.12|353.78|350.98|0
1648605210000|2022-03-30 01:53:30|353.78|350.98|353.65|350.85|353.92|351.12|353.65|350.85|0
1648605220000|2022-03-30 01:53:40|353.52|350.72|353.78|350.98|353.78|350.98|353.52|350.72|0
1648605230000|2022-03-30 01:53:50|353.52|350.72|353.65|350.85|353.65|350.85|353.52|350.72|0
1648605240000|2022-03-30 01:54:00|353.52|350.72|353.39|350.59|353.52|350.72|353.39|350.59|0
1648605250000|2022-03-30 01:54:10|353.52|350.72|353.65|350.85|353.65|350.85|353.52|350.72|0
1648605270000|2022-03-30 01:54:30|353.52|350.72|353.52|350.72|353.65|350.85|353.52|350.72|0
1648605280000|2022-03-30 01:54:40|353.39|350.59|353.52|350.72|353.59|350.79|353.39|350.59|0
1648605290000|2022-03-30 01:54:50|353.59|350.79|353.65|350.85|353.65|350.85|353.59|350.79|0
1648605300000|2022-03-30 01:55:00|353.92|351.12|353.92|351.12|353.92|351.12|353.92|351.12|0
1648605310000|2022-03-30 01:55:10|354.05|351.25|354.31|351.51|354.38|351.58|354.05|351.25|0
1648605320000|2022-03-30 01:55:20|354.45|351.65|354.45|351.65|354.58|351.78|354.45|351.65|0
1648605330000|2022-03-30 01:55:30|354.51|351.71|354.58|351.78|354.58|351.78|354.51|351.71|0
1648605340000|2022-03-30 01:55:40|354.31|351.51|354.45|351.65|354.45|351.65|354.31|351.51|0
1648605350000|2022-03-30 01:55:50|354.38|351.58|354.31|351.51|354.38|351.58|354.18|351.38|0
1648605360000|2022-03-30 01:56:00|354.18|351.38|354.31|351.51|354.31|351.51|354.18|351.38|0
1648605380000|2022-03-30 01:56:20|354.45|351.65|354.45|351.65|354.51|351.71|354.45|351.65|0
1648605390000|2022-03-30 01:56:30|354.31|351.51|354.18|351.38|354.31|351.51|354.18|351.38|0
1648605400000|2022-03-30 01:56:40|354.31|351.51|354.18|351.38|354.31|351.51|354.18|351.38|0
1648605410000|2022-03-30 01:56:50|354.31|351.51|354.31|351.51|354.38|351.58|354.31|351.51|0
1648605420000|2022-03-30 01:57:00|354.38|351.58|354.31|351.51|354.38|351.58|354.31|351.51|0
1648605430000|2022-03-30 01:57:10|354.25|351.45|354.18|351.38|354.31|351.51|354.18|351.38|0
1648605440000|2022-03-30 01:57:20|354.05|351.25|353.98|351.18|354.18|351.38|353.98|351.18|0
1648605450000|2022-03-30 01:57:30|354.05|351.25|354.05|351.25|354.05|351.25|354.05|351.25|0
1648605460000|2022-03-30 01:57:40|353.98|351.18|354.05|351.25|354.05|351.25|353.98|351.18|0
1648605470000|2022-03-30 01:57:50|354.12|351.32|354.12|351.32|354.12|351.32|354.12|351.32|0
1648605480000|2022-03-30 01:58:00|354.18|351.38|354.18|351.38|354.18|351.38|354.18|351.38|0
1648605490000|2022-03-30 01:58:10|354.31|351.51|354.38|351.58|354.38|351.58|354.31|351.51|0
1648605500000|2022-03-30 01:58:20|354.31|351.51|354.31|351.51|354.31|351.51|354.31|351.51|0
1648605510000|2022-03-30 01:58:30|354.44|351.64|354.31|351.51|354.44|351.64|354.31|351.51|0
1648605520000|2022-03-30 01:58:40|354.05|351.25|354.05|351.25|354.05|351.25|354.05|351.25|0
1648605530000|2022-03-30 01:58:50|354.18|351.38|354.25|351.45|354.31|351.51|354.18|351.38|0
1648605540000|2022-03-30 01:59:00|354.18|351.38|354.18|351.38|354.18|351.38|354.12|351.32|0
1648605560000|2022-03-30 01:59:20|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1648605570000|2022-03-30 01:59:30|354.31|351.51|354.31|351.51|354.31|351.51|354.31|351.51|0
1648605600000|2022-03-30 02:00:00|354.18|351.38|354.31|351.51|354.31|351.51|354.18|351.38|0
1648605610000|2022-03-30 02:00:10|354.44|351.64|354.44|351.64|354.44|351.64|354.38|351.58|0
1648605620000|2022-03-30 02:00:20|354.31|351.51|354.31|351.51|354.44|351.64|354.31|351.51|0
1648605640000|2022-03-30 02:00:40|354.18|351.38|354.18|351.38|354.18|351.38|354.18|351.38|0
1648605650000|2022-03-30 02:00:50|354.05|351.25|354.12|351.32|354.18|351.38|354.05|351.25|0
1648605660000|2022-03-30 02:01:00|354.18|351.38|354.31|351.51|354.31|351.51|354.18|351.38|0
1648605670000|2022-03-30 02:01:10|354.38|351.58|354.25|351.45|354.38|351.58|354.25|351.45|0
1648605680000|2022-03-30 02:01:20|354.31|351.51|354.31|351.51|354.31|351.51|354.18|351.38|0
1648605690000|2022-03-30 02:01:30|354.38|351.58|354.44|351.64|354.44|351.64|354.38|351.58|0
1648605700000|2022-03-30 02:01:40|354.58|351.78|354.44|351.64|354.58|351.78|354.44|351.64|0
1648605710000|2022-03-30 02:01:50|354.64|351.84|354.71|351.91|354.71|351.91|354.64|351.84|0
1648605720000|2022-03-30 02:02:00|354.51|351.71|354.84|352.04|354.84|352.04|354.51|351.71|0
1648605730000|2022-03-30 02:02:10|354.71|351.91|354.71|351.91|354.84|352.04|354.71|351.91|0
1648605740000|2022-03-30 02:02:20|354.84|352.04|354.97|352.17|354.97|352.17|354.84|352.04|0
1648605750000|2022-03-30 02:02:30|354.91|352.11|354.84|352.04|354.91|352.11|354.78|351.98|0
1648605760000|2022-03-30 02:02:40|354.78|351.98|354.71|351.91|354.78|351.98|354.71|351.91|0
1648605780000|2022-03-30 02:03:00|354.84|352.04|354.84|352.04|354.84|352.04|354.84|352.04|0
1648605790000|2022-03-30 02:03:10|354.97|352.17|354.84|352.04|354.97|352.17|354.84|352.04|0
1648605800000|2022-03-30 02:03:20|354.97|352.17|355.11|352.31|355.11|352.31|354.97|352.17|0
1648605810000|2022-03-30 02:03:30|355.24|352.44|355.37|352.57|355.37|352.57|355.24|352.44|0
1648605820000|2022-03-30 02:03:40|355.31|352.51|354.97|352.17|355.37|352.57|354.97|352.17|0
1648605830000|2022-03-30 02:03:50|355.11|352.31|355.17|352.37|355.24|352.44|355.11|352.31|0
1648605840000|2022-03-30 02:04:00|355.11|352.31|354.91|352.11|355.11|352.31|354.91|352.11|0
1648605850000|2022-03-30 02:04:10|354.97|352.17|355.11|352.31|355.11|352.31|354.97|352.17|0
1648605860000|2022-03-30 02:04:20|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1648605870000|2022-03-30 02:04:30|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1648605880000|2022-03-30 02:04:40|355.04|352.24|355.11|352.31|355.11|352.31|355.04|352.24|0
1648605890000|2022-03-30 02:04:50|354.97|352.17|355.11|352.31|355.11|352.31|354.97|352.17|0
1648605910000|2022-03-30 02:05:10|354.97|352.17|354.91|352.11|354.97|352.17|354.91|352.11|0
1648605920000|2022-03-30 02:05:20|354.84|352.04|355.1|352.3|355.1|352.3|354.84|352.04|0
1648605930000|2022-03-30 02:05:30|355.04|352.24|354.97|352.17|355.1|352.3|354.97|352.17|0
1648605940000|2022-03-30 02:05:40|355.1|352.3|355.1|352.3|355.1|352.3|354.97|352.17|0
1648605970000|2022-03-30 02:06:10|355.24|352.44|355.24|352.44|355.24|352.44|355.24|352.44|0
1648605980000|2022-03-30 02:06:20|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1648605990000|2022-03-30 02:06:30|355.17|352.37|354.97|352.17|355.17|352.37|354.97|352.17|0
1648606000000|2022-03-30 02:06:40|354.91|352.11|354.78|351.98|354.91|352.11|354.78|351.98|0
1648606010000|2022-03-30 02:06:50|354.71|351.91|354.71|351.91|354.71|351.91|354.57|351.77|0
1648606030000|2022-03-30 02:07:10|354.84|352.04|354.91|352.11|354.91|352.11|354.84|352.04|0
1648606040000|2022-03-30 02:07:20|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1648606050000|2022-03-30 02:07:30|354.91|352.11|354.84|352.04|354.91|352.11|354.84|352.04|0
1648606070000|2022-03-30 02:07:50|354.78|351.98|354.78|351.98|354.78|351.98|354.71|351.91|0
1648606080000|2022-03-30 02:08:00|354.84|352.04|354.71|351.91|354.84|352.04|354.71|351.91|0
1648606090000|2022-03-30 02:08:10|354.78|351.98|354.78|351.98|354.78|351.98|354.78|351.98|0
1648606100000|2022-03-30 02:08:20|354.71|351.91|354.71|351.91|354.84|352.04|354.71|351.91|0
1648606110000|2022-03-30 02:08:30|354.84|352.04|354.71|351.91|354.84|352.04|354.71|351.91|0
1648606120000|2022-03-30 02:08:40|354.84|352.04|354.97|352.17|354.97|352.17|354.84|352.04|0
1648606130000|2022-03-30 02:08:50|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1648606140000|2022-03-30 02:09:00|355.17|352.37|355.24|352.44|355.24|352.44|355.17|352.37|0
1648606150000|2022-03-30 02:09:10|355.17|352.37|355.31|352.51|355.31|352.51|355.17|352.37|0
1648606160000|2022-03-30 02:09:20|355.24|352.44|355.31|352.51|355.31|352.51|355.24|352.44|0
1648606170000|2022-03-30 02:09:30|355.24|352.44|355.24|352.44|355.24|352.44|355.24|352.44|0
1648606180000|2022-03-30 02:09:40|355.1|352.3|355.1|352.3|355.17|352.37|355.1|352.3|0
1648606210000|2022-03-30 02:10:10|355.24|352.44|355.24|352.44|355.24|352.44|355.24|352.44|0
1648606220000|2022-03-30 02:10:20|355.1|352.3|355.1|352.3|355.17|352.37|355.1|352.3|0
1648606240000|2022-03-30 02:10:40|355.17|352.37|355.1|352.3|355.17|352.37|355.1|352.3|0
1648606260000|2022-03-30 02:11:00|355.24|352.44|355.37|352.57|355.37|352.57|355.24|352.44|0
1648606270000|2022-03-30 02:11:10|355.24|352.44|355.1|352.3|355.24|352.44|355.1|352.3|0
1648606280000|2022-03-30 02:11:20|355.24|352.44|355.24|352.44|355.24|352.44|355.24|352.44|0
1648606290000|2022-03-30 02:11:30|355.1|352.3|354.97|352.17|355.1|352.3|354.97|352.17|0
1648606310000|2022-03-30 02:11:50|355.1|352.3|354.97|352.17|355.1|352.3|354.97|352.17|0
1648606320000|2022-03-30 02:12:00|354.84|352.04|354.91|352.11|354.97|352.17|354.84|352.04|0
1648606330000|2022-03-30 02:12:10|354.84|352.04|354.7|351.9|354.84|352.04|354.7|351.9|0
1648606340000|2022-03-30 02:12:20|354.57|351.77|354.57|351.77|354.57|351.77|354.44|351.64|0
1648606350000|2022-03-30 02:12:30|354.7|351.9|354.7|351.9|354.7|351.9|354.57|351.77|0
1648606360000|2022-03-30 02:12:40|354.84|352.04|354.84|352.04|354.84|352.04|354.84|352.04|0
1648606370000|2022-03-30 02:12:50|354.97|352.17|354.91|352.11|354.97|352.17|354.91|352.11|0
1648606380000|2022-03-30 02:13:00|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1648606400000|2022-03-30 02:13:20|354.91|352.11|354.91|352.11|354.91|352.11|354.91|352.11|0
1648606410000|2022-03-30 02:13:30|354.84|352.04|354.84|352.04|354.84|352.04|354.84|352.04|0
1648606430000|2022-03-30 02:13:50|354.77|351.97|354.97|352.17|354.97|352.17|354.77|351.97|0
1648606440000|2022-03-30 02:14:00|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1648606450000|2022-03-30 02:14:10|355.23|352.43|355.23|352.43|355.3|352.5|355.23|352.43|0
1648606460000|2022-03-30 02:14:20|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1648606470000|2022-03-30 02:14:30|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1648606500000|2022-03-30 02:15:00|354.84|352.04|354.97|352.17|354.97|352.17|354.84|352.04|0
1648606520000|2022-03-30 02:15:20|355.1|352.3|355.1|352.3|355.1|352.3|355.04|352.24|0
1648606540000|2022-03-30 02:15:40|355.04|352.24|355.1|352.3|355.1|352.3|355.04|352.24|0
1648606560000|2022-03-30 02:16:00|355.23|352.43|355.23|352.43|355.23|352.43|355.23|352.43|0
1648606570000|2022-03-30 02:16:10|355.1|352.3|355.23|352.43|355.23|352.43|355.1|352.3|0
1648606580000|2022-03-30 02:16:20|355.37|352.57|355.37|352.57|355.37|352.57|355.3|352.5|0
1648606610000|2022-03-30 02:16:50|355.3|352.5|355.23|352.43|355.3|352.5|355.23|352.43|0
1648606620000|2022-03-30 02:17:00|355.3|352.5|355.37|352.57|355.37|352.57|355.3|352.5|0
1648606630000|2022-03-30 02:17:10|355.43|352.63|355.5|352.7|355.5|352.7|355.43|352.63|0
1648606640000|2022-03-30 02:17:20|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1648606650000|2022-03-30 02:17:30|355.5|352.7|355.3|352.5|355.5|352.7|355.3|352.5|0
1648606660000|2022-03-30 02:17:40|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1648606690000|2022-03-30 02:18:10|355.5|352.7|355.5|352.7|355.5|352.7|355.5|352.7|0
1648606750000|2022-03-30 02:19:10|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1648606760000|2022-03-30 02:19:20|355.36|352.56|355.36|352.56|355.36|352.56|355.36|352.56|0
1648606770000|2022-03-30 02:19:30|355.23|352.43|355.23|352.43|355.23|352.43|355.23|352.43|0
1648606790000|2022-03-30 02:19:50|355.1|352.3|355.23|352.43|355.23|352.43|355.1|352.3|0
1648606800000|2022-03-30 02:20:00|355.3|352.5|355.36|352.56|355.36|352.56|355.23|352.43|0
1648606810000|2022-03-30 02:20:10|355.3|352.5|355.23|352.43|355.3|352.5|355.23|352.43|0
1648606820000|2022-03-30 02:20:20|355.17|352.37|355.23|352.43|355.23|352.43|355.17|352.37|0
1648606840000|2022-03-30 02:20:40|355.1|352.3|355.23|352.43|355.23|352.43|355.1|352.3|0
1648606860000|2022-03-30 02:21:00|355.36|352.56|355.36|352.56|355.36|352.56|355.36|352.56|0
1648606870000|2022-03-30 02:21:10|355.5|352.7|355.5|352.7|355.5|352.7|355.5|352.7|0
1648606880000|2022-03-30 02:21:20|355.23|352.43|355.23|352.43|355.23|352.43|355.23|352.43|0
1648606890000|2022-03-30 02:21:30|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1648606910000|2022-03-30 02:21:50|355.23|352.43|355.23|352.43|355.23|352.43|355.23|352.43|0
1648606920000|2022-03-30 02:22:00|355.17|352.37|355.03|352.23|355.17|352.37|354.97|352.17|0
1648606930000|2022-03-30 02:22:10|355.1|352.3|355.23|352.43|355.23|352.43|355.1|352.3|0
1648606980000|2022-03-30 02:23:00|355.36|352.56|355.36|352.56|355.36|352.56|355.36|352.56|0
1648607000000|2022-03-30 02:23:20|355.23|352.43|355.23|352.43|355.23|352.43|355.23|352.43|0
1648607020000|2022-03-30 02:23:40|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1648607040000|2022-03-30 02:24:00|355.23|352.43|355.23|352.43|355.23|352.43|355.23|352.43|0
1648607050000|2022-03-30 02:24:10|355.1|352.3|354.97|352.17|355.1|352.3|354.97|352.17|0
1648607060000|2022-03-30 02:24:20|355.1|352.3|355.23|352.43|355.23|352.43|355.1|352.3|0
1648607070000|2022-03-30 02:24:30|355.36|352.56|355.36|352.56|355.36|352.56|355.36|352.56|0
1648607080000|2022-03-30 02:24:40|355.3|352.5|355.3|352.5|355.36|352.56|355.3|352.5|0
1648607090000|2022-03-30 02:24:50|355.23|352.43|355.5|352.7|355.5|352.7|355.23|352.43|0
1648607100000|2022-03-30 02:25:00|355.36|352.56|355.36|352.56|355.5|352.7|355.36|352.56|0
1648607110000|2022-03-30 02:25:10|355.23|352.43|355.23|352.43|355.36|352.56|355.23|352.43|0
1648607120000|2022-03-30 02:25:20|355.36|352.56|355.36|352.56|355.5|352.7|355.36|352.56|0
1648607130000|2022-03-30 02:25:30|355.5|352.7|355.5|352.7|355.5|352.7|355.5|352.7|0
1648607140000|2022-03-30 02:25:40|355.36|352.56|355.36|352.56|355.36|352.56|355.36|352.56|0
1648607150000|2022-03-30 02:25:50|355.5|352.7|355.36|352.56|355.5|352.7|355.36|352.56|0
1648607160000|2022-03-30 02:26:00|355.23|352.43|355.23|352.43|355.23|352.43|355.23|352.43|0
1648607190000|2022-03-30 02:26:30|355.17|352.37|355.23|352.43|355.23|352.43|355.17|352.37|0
1648607210000|2022-03-30 02:26:50|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1648607220000|2022-03-30 02:27:00|355.23|352.43|355.23|352.43|355.23|352.43|355.23|352.43|0
1648607230000|2022-03-30 02:27:10|355.1|352.3|355.23|352.43|355.23|352.43|355.1|352.3|0
1648607240000|2022-03-30 02:27:20|355.36|352.56|355.23|352.43|355.36|352.56|355.23|352.43|0
1648607270000|2022-03-30 02:27:50|355.1|352.3|355.23|352.43|355.23|352.43|355.1|352.3|0
1648607340000|2022-03-30 02:29:00|355.36|352.56|355.23|352.43|355.36|352.56|355.23|352.43|0
1648607350000|2022-03-30 02:29:10|355.3|352.5|355.36|352.56|355.36|352.56|355.3|352.5|0
1648607360000|2022-03-30 02:29:20|355.49|352.69|355.36|352.56|355.49|352.69|355.36|352.56|0
1648607370000|2022-03-30 02:29:30|355.23|352.43|355.23|352.43|355.36|352.56|355.23|352.43|0
1648607380000|2022-03-30 02:29:40|355.36|352.56|355.36|352.56|355.36|352.56|355.36|352.56|0
1648607400000|2022-03-30 02:30:00|355.49|352.69|355.49|352.69|355.49|352.69|355.36|352.56|0
1648607430000|2022-03-30 02:30:30|355.76|352.96|355.76|352.96|355.76|352.96|355.76|352.96|0
1648607440000|2022-03-30 02:30:40|356.02|353.22|355.89|353.09|356.02|353.22|355.89|353.09|0
1648607450000|2022-03-30 02:30:50|356.02|353.22|355.89|353.09|356.02|353.22|355.89|353.09|0
1648607460000|2022-03-30 02:31:00|356.02|353.22|356.29|353.49|356.42|353.62|356.02|353.22|0
1648607480000|2022-03-30 02:31:20|356.09|353.29|356.16|353.36|356.16|353.36|356.02|353.22|0
1648607490000|2022-03-30 02:31:30|356.02|353.22|355.76|352.96|356.02|353.22|355.76|352.96|0
1648607500000|2022-03-30 02:31:40|355.89|353.09|355.89|353.09|355.89|353.09|355.89|353.09|0
1648607510000|2022-03-30 02:31:50|356.02|353.22|356.02|353.22|356.02|353.22|356.02|353.22|0
1648607530000|2022-03-30 02:32:10|355.89|353.09|355.89|353.09|355.89|353.09|355.89|353.09|0
1648607540000|2022-03-30 02:32:20|355.96|353.16|356.09|353.29|356.09|353.29|355.96|353.16|0
1648607550000|2022-03-30 02:32:30|356.16|353.36|356.16|353.36|356.16|353.36|356.16|353.36|0
1648607560000|2022-03-30 02:32:40|356.09|353.29|356.09|353.29|356.16|353.36|356.09|353.29|0
1648607570000|2022-03-30 02:32:50|356.02|353.22|356.16|353.36|356.29|353.49|356.02|353.22|0
1648607580000|2022-03-30 02:33:00|356.29|353.49|356.29|353.49|356.29|353.49|356.29|353.49|0
1648607590000|2022-03-30 02:33:10|356.16|353.36|356.16|353.36|356.16|353.36|356.16|353.36|0
1648607600000|2022-03-30 02:33:20|356.23|353.43|356.29|353.49|356.29|353.49|356.23|353.43|0
1648607630000|2022-03-30 02:33:50|356.16|353.36|356.16|353.36|356.16|353.36|356.16|353.36|0
1648607640000|2022-03-30 02:34:00|356.29|353.49|356.29|353.49|356.29|353.49|356.29|353.49|0
1648607650000|2022-03-30 02:34:10|356.02|353.22|356.16|353.36|356.16|353.36|356.02|353.22|0
1648607660000|2022-03-30 02:34:20|356.29|353.49|356.29|353.49|356.29|353.49|356.16|353.36|0
1648607670000|2022-03-30 02:34:30|356.16|353.36|356.16|353.36|356.16|353.36|356.16|353.36|0
1648607680000|2022-03-30 02:34:40|356.02|353.22|355.89|353.09|356.02|353.22|355.89|353.09|0
1648607690000|2022-03-30 02:34:50|356.02|353.22|355.89|353.09|356.02|353.22|355.89|353.09|0
1648607710000|2022-03-30 02:35:10|356.02|353.22|356.02|353.22|356.02|353.22|356.02|353.22|0
1648607720000|2022-03-30 02:35:20|355.89|353.09|356.16|353.36|356.16|353.36|355.89|353.09|0
1648607740000|2022-03-30 02:35:40|355.89|353.09|355.89|353.09|355.89|353.09|355.89|353.09|0
1648607750000|2022-03-30 02:35:50|356.02|353.22|356.02|353.22|356.02|353.22|356.02|353.22|0
1648607760000|2022-03-30 02:36:00|356.16|353.36|355.89|353.09|356.16|353.36|355.89|353.09|0
1648607780000|2022-03-30 02:36:20|356.02|353.22|355.89|353.09|356.02|353.22|355.76|352.96|0
1648607810000|2022-03-30 02:36:50|356.02|353.22|356.02|353.22|356.02|353.22|356.02|353.22|0
1648607820000|2022-03-30 02:37:00|356.16|353.36|356.16|353.36|356.29|353.49|356.16|353.36|0
1648607830000|2022-03-30 02:37:10|356.02|353.22|356.02|353.22|356.02|353.22|356.02|353.22|0
1648607850000|2022-03-30 02:37:30|355.89|353.09|355.89|353.09|355.89|353.09|355.89|353.09|0
1648607870000|2022-03-30 02:37:50|356.02|353.22|356.15|353.35|356.15|353.35|356.02|353.22|0
1648607880000|2022-03-30 02:38:00|356.29|353.49|356.29|353.49|356.29|353.49|356.29|353.49|0
1648607890000|2022-03-30 02:38:10|356.15|353.35|356.15|353.35|356.29|353.49|356.15|353.35|0
1648607900000|2022-03-30 02:38:20|356.02|353.22|356.02|353.22|356.02|353.22|356.02|353.22|0
1648607910000|2022-03-30 02:38:30|355.96|353.16|355.89|353.09|356.02|353.22|355.89|353.09|0
1648607920000|2022-03-30 02:38:40|356.02|353.22|356.02|353.22|356.02|353.22|356.02|353.22|0
1648607930000|2022-03-30 02:38:50|356.15|353.35|356.02|353.22|356.15|353.35|356.02|353.22|0
1648607990000|2022-03-30 02:39:50|355.89|353.09|355.76|352.96|355.89|353.09|355.76|352.96|0
1648608010000|2022-03-30 02:40:10|355.89|353.09|355.89|353.09|355.89|353.09|355.89|353.09|0
1648608020000|2022-03-30 02:40:20|356.02|353.22|356.02|353.22|356.09|353.29|356.02|353.22|0
1648608030000|2022-03-30 02:40:30|355.89|353.09|355.76|352.96|355.89|353.09|355.76|352.96|0
1648608040000|2022-03-30 02:40:40|355.62|352.82|355.76|352.96|355.76|352.96|355.62|352.82|0
1648608050000|2022-03-30 02:40:50|355.62|352.82|355.62|352.82|355.62|352.82|355.62|352.82|0
1648608060000|2022-03-30 02:41:00|355.49|352.69|355.62|352.82|355.62|352.82|355.49|352.69|0
1648608070000|2022-03-30 02:41:10|355.75|352.95|355.62|352.82|355.75|352.95|355.62|352.82|0
1648608090000|2022-03-30 02:41:30|355.75|352.95|355.75|352.95|355.75|352.95|355.75|352.95|0
1648608100000|2022-03-30 02:41:40|355.89|353.09|355.89|353.09|355.89|353.09|355.89|353.09|0
1648608120000|2022-03-30 02:42:00|355.82|353.02|355.89|353.09|355.89|353.09|355.82|353.02|0
1648608130000|2022-03-30 02:42:10|355.75|352.95|355.89|353.09|355.89|353.09|355.75|352.95|0
1648608140000|2022-03-30 02:42:20|355.96|353.16|355.96|353.16|355.96|353.16|355.96|353.16|0
1648608150000|2022-03-30 02:42:30|355.89|353.09|355.89|353.09|355.89|353.09|355.89|353.09|0
1648608160000|2022-03-30 02:42:40|356.02|353.22|356.02|353.22|356.02|353.22|355.89|353.09|0
1648608180000|2022-03-30 02:43:00|356.15|353.35|356.15|353.35|356.15|353.35|356.15|353.35|0
1648608190000|2022-03-30 02:43:10|356.29|353.49|356.29|353.49|356.29|353.49|356.29|353.49|0
1648608200000|2022-03-30 02:43:20|356.42|353.62|356.29|353.49|356.42|353.62|356.29|353.49|0
1648608210000|2022-03-30 02:43:30|356.35|353.55|356.15|353.35|356.35|353.55|356.15|353.35|0
1648608220000|2022-03-30 02:43:40|356.42|353.62|356.29|353.49|356.42|353.62|356.29|353.49|0
1648608230000|2022-03-30 02:43:50|356.35|353.55|356.29|353.49|356.35|353.55|356.29|353.49|0
1648608240000|2022-03-30 02:44:00|356.42|353.62|356.35|353.55|356.42|353.62|356.35|353.55|0
1648608250000|2022-03-30 02:44:10|356.29|353.49|356.35|353.55|356.35|353.55|356.29|353.49|0
1648608260000|2022-03-30 02:44:20|356.29|353.49|356.29|353.49|356.29|353.49|356.29|353.49|0
1648608280000|2022-03-30 02:44:40|356.42|353.62|356.42|353.62|356.42|353.62|356.29|353.49|0
1648608290000|2022-03-30 02:44:50|356.29|353.49|356.29|353.49|356.29|353.49|356.29|353.49|0
1648608300000|2022-03-30 02:45:00|356.15|353.35|356.29|353.49|356.29|353.49|356.15|353.35|0
1648608310000|2022-03-30 02:45:10|356.28|353.48|356.42|353.62|356.42|353.62|356.28|353.48|0
1648608340000|2022-03-30 02:45:40|356.55|353.75|356.68|353.88|356.68|353.88|356.55|353.75|0
1648608350000|2022-03-30 02:45:50|356.82|354.02|356.55|353.75|356.82|354.02|356.55|353.75|0
1648608360000|2022-03-30 02:46:00|356.42|353.62|356.42|353.62|356.42|353.62|356.42|353.62|0
1648608370000|2022-03-30 02:46:10|356.55|353.75|356.55|353.75|356.55|353.75|356.55|353.75|0
1648608380000|2022-03-30 02:46:20|356.42|353.62|356.42|353.62|356.42|353.62|356.42|353.62|0
1648608390000|2022-03-30 02:46:30|356.28|353.48|356.35|353.55|356.42|353.62|356.28|353.48|0
1648608400000|2022-03-30 02:46:40|356.28|353.48|356.22|353.42|356.28|353.48|356.15|353.35|0
1648608410000|2022-03-30 02:46:50|356.28|353.48|356.15|353.35|356.28|353.48|356.15|353.35|0
1648608420000|2022-03-30 02:47:00|356.28|353.48|356.28|353.48|356.28|353.48|356.28|353.48|0
1648608450000|2022-03-30 02:47:30|356.22|353.42|356.15|353.35|356.22|353.42|356.15|353.35|0
1648608510000|2022-03-30 02:48:30|356.02|353.22|356.15|353.35|356.15|353.35|356.02|353.22|0
1648608540000|2022-03-30 02:49:00|355.88|353.08|355.88|353.08|355.88|353.08|355.88|353.08|0
1648608560000|2022-03-30 02:49:20|356.02|353.22|355.88|353.08|356.02|353.22|355.88|353.08|0
1648608600000|2022-03-30 02:50:00|355.82|353.02|355.75|352.95|355.82|353.02|355.75|352.95|0
1648608640000|2022-03-30 02:50:40|355.69|352.89|355.62|352.82|355.69|352.89|355.62|352.82|0
1648608660000|2022-03-30 02:51:00|355.49|352.69|355.22|352.42|355.49|352.69|355.22|352.42|0
1648608670000|2022-03-30 02:51:10|355.49|352.69|355.42|352.62|355.49|352.69|355.42|352.62|0
1648608680000|2022-03-30 02:51:20|355.49|352.69|355.62|352.82|355.62|352.82|355.49|352.69|0
1648608720000|2022-03-30 02:52:00|355.75|352.95|355.75|352.95|355.75|352.95|355.75|352.95|0
1648608730000|2022-03-30 02:52:10|355.62|352.82|355.75|352.95|355.75|352.95|355.62|352.82|0
1648608790000|2022-03-30 02:53:10|355.69|352.89|355.62|352.82|355.69|352.89|355.62|352.82|0
1648608800000|2022-03-30 02:53:20|355.75|352.95|355.88|353.08|355.88|353.08|355.75|352.95|0
1648608810000|2022-03-30 02:53:30|355.82|353.02|355.75|352.95|355.82|353.02|355.75|352.95|0
1648608820000|2022-03-30 02:53:40|355.88|353.08|355.75|352.95|355.88|353.08|355.75|352.95|0
1648608840000|2022-03-30 02:54:00|355.88|353.08|355.88|353.08|355.88|353.08|355.88|353.08|0
1648608850000|2022-03-30 02:54:10|356.02|353.22|355.88|353.08|356.02|353.22|355.88|353.08|0
1648608860000|2022-03-30 02:54:20|356.02|353.22|356.02|353.22|356.02|353.22|356.02|353.22|0
1648608870000|2022-03-30 02:54:30|355.88|353.08|355.88|353.08|355.88|353.08|355.88|353.08|0
1648608900000|2022-03-30 02:55:00|356.02|353.22|356.02|353.22|356.02|353.22|356.02|353.22|0
1648608960000|2022-03-30 02:56:00|356.01|353.21|356.01|353.21|356.01|353.21|356.01|353.21|0
1648608970000|2022-03-30 02:56:10|356.15|353.35|356.15|353.35|356.15|353.35|356.15|353.35|0
1648608980000|2022-03-30 02:56:20|356.28|353.48|356.15|353.35|356.28|353.48|356.15|353.35|0
1648608990000|2022-03-30 02:56:30|356.01|353.21|356.01|353.21|356.01|353.21|356.01|353.21|0
1648609030000|2022-03-30 02:57:10|356.15|353.35|356.15|353.35|356.15|353.35|356.15|353.35|0
1648609040000|2022-03-30 02:57:20|356.28|353.48|356.15|353.35|356.28|353.48|356.15|353.35|0
1648609050000|2022-03-30 02:57:30|356.22|353.42|356.15|353.35|356.22|353.42|356.15|353.35|0
1648609060000|2022-03-30 02:57:40|356.08|353.28|356.08|353.28|356.08|353.28|356.08|353.28|0
1648609070000|2022-03-30 02:57:50|356.15|353.35|356.15|353.35|356.15|353.35|356.15|353.35|0
1648609080000|2022-03-30 02:58:00|356.28|353.48|356.15|353.35|356.28|353.48|356.15|353.35|0
1648609130000|2022-03-30 02:58:50|356.28|353.48|356.28|353.48|356.28|353.48|356.28|353.48|0
1648609140000|2022-03-30 02:59:00|356.41|353.61|356.41|353.61|356.41|353.61|356.28|353.48|0
1648609150000|2022-03-30 02:59:10|356.28|353.48|356.41|353.61|356.41|353.61|356.28|353.48|0
1648609170000|2022-03-30 02:59:30|356.28|353.48|356.15|353.35|356.28|353.48|356.15|353.35|0
1648609180000|2022-03-30 02:59:40|356.28|353.48|356.28|353.48|356.28|353.48|356.28|353.48|0
1648609190000|2022-03-30 02:59:50|356.41|353.61|356.41|353.61|356.41|353.61|356.41|353.61|0
1648609200000|2022-03-30 03:00:00|356.28|353.48|356.15|353.35|356.28|353.48|356.15|353.35|0
1648609210000|2022-03-30 03:00:10|356.28|353.48|356.28|353.48|356.28|353.48|356.28|353.48|0
1648609230000|2022-03-30 03:00:30|356.15|353.35|356.08|353.28|356.15|353.35|356.01|353.21|0
1648609240000|2022-03-30 03:00:40|355.88|353.08|356.01|353.21|356.01|353.21|355.88|353.08|0
1648609250000|2022-03-30 03:00:50|355.88|353.08|356.01|353.21|356.01|353.21|355.88|353.08|0
1648609280000|2022-03-30 03:01:20|356.15|353.35|356.15|353.35|356.15|353.35|356.15|353.35|0
1648609320000|2022-03-30 03:02:00|356.01|353.21|356.01|353.21|356.01|353.21|356.01|353.21|0
1648609330000|2022-03-30 03:02:10|355.88|353.08|356.01|353.21|356.01|353.21|355.88|353.08|0
1648609340000|2022-03-30 03:02:20|356.15|353.35|356.15|353.35|356.15|353.35|356.15|353.35|0
1648609350000|2022-03-30 03:02:30|356.28|353.48|356.28|353.48|356.28|353.48|356.28|353.48|0
1648609360000|2022-03-30 03:02:40|356.01|353.21|356.01|353.21|356.01|353.21|356.01|353.21|0
1648609370000|2022-03-30 03:02:50|355.88|353.08|355.88|353.08|355.88|353.08|355.88|353.08|0
1648609390000|2022-03-30 03:03:10|355.75|352.95|355.75|352.95|355.75|352.95|355.75|352.95|0
1648609400000|2022-03-30 03:03:20|355.61|352.81|355.61|352.81|355.61|352.81|355.61|352.81|0
1648609410000|2022-03-30 03:03:30|355.75|352.95|355.88|353.08|355.88|353.08|355.75|352.95|0
1648609430000|2022-03-30 03:03:50|355.75|352.95|355.75|352.95|355.75|352.95|355.75|352.95|0
1648609440000|2022-03-30 03:04:00|355.61|352.81|355.61|352.81|355.61|352.81|355.61|352.81|0
1648609450000|2022-03-30 03:04:10|355.75|352.95|355.61|352.81|355.75|352.95|355.61|352.81|0
1648609470000|2022-03-30 03:04:30|355.48|352.68|355.48|352.68|355.48|352.68|355.48|352.68|0
1648609480000|2022-03-30 03:04:40|355.61|352.81|355.61|352.81|355.61|352.81|355.48|352.68|0
1648609500000|2022-03-30 03:05:00|355.48|352.68|355.48|352.68|355.48|352.68|355.48|352.68|0
1648609540000|2022-03-30 03:05:40|355.35|352.55|355.35|352.55|355.35|352.55|355.35|352.55|0
1648609550000|2022-03-30 03:05:50|355.28|352.48|355.48|352.68|355.48|352.68|355.28|352.48|0
1648609570000|2022-03-30 03:06:10|355.35|352.55|355.35|352.55|355.35|352.55|355.35|352.55|0
1648609580000|2022-03-30 03:06:20|355.48|352.68|355.48|352.68|355.48|352.68|355.48|352.68|0
1648609600000|2022-03-30 03:06:40|355.35|352.55|355.35|352.55|355.35|352.55|355.35|352.55|0
1648609610000|2022-03-30 03:06:50|355.48|352.68|355.48|352.68|355.48|352.68|355.48|352.68|0
1648609630000|2022-03-30 03:07:10|355.35|352.55|355.35|352.55|355.35|352.55|355.35|352.55|0
1648609640000|2022-03-30 03:07:20|355.48|352.68|355.35|352.55|355.48|352.68|355.35|352.55|0
1648609650000|2022-03-30 03:07:30|355.48|352.68|355.48|352.68|355.48|352.68|355.48|352.68|0
1648609720000|2022-03-30 03:08:40|355.35|352.55|355.21|352.41|355.35|352.55|355.21|352.41|0
1648609730000|2022-03-30 03:08:50|355.28|352.48|355.28|352.48|355.28|352.48|355.28|352.48|0
1648609740000|2022-03-30 03:09:00|355.35|352.55|355.35|352.55|355.35|352.55|355.35|352.55|0
1648609760000|2022-03-30 03:09:20|355.48|352.68|355.35|352.55|355.48|352.68|355.35|352.55|0
1648609770000|2022-03-30 03:09:30|355.41|352.61|355.35|352.55|355.41|352.61|355.35|352.55|0
1648609780000|2022-03-30 03:09:40|355.21|352.41|355.35|352.55|355.35|352.55|355.21|352.41|0
1648609790000|2022-03-30 03:09:50|355.28|352.48|355.28|352.48|355.28|352.48|355.21|352.41|0
1648609800000|2022-03-30 03:10:00|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1648609820000|2022-03-30 03:10:20|355.35|352.55|355.35|352.55|355.35|352.55|355.35|352.55|0
1648609830000|2022-03-30 03:10:30|355.28|352.48|355.35|352.55|355.35|352.55|355.28|352.48|0
1648609840000|2022-03-30 03:10:40|355.28|352.48|355.21|352.41|355.35|352.55|355.21|352.41|0
1648609850000|2022-03-30 03:10:50|355.35|352.55|355.35|352.55|355.35|352.55|355.35|352.55|0
1648609870000|2022-03-30 03:11:10|355.48|352.68|355.48|352.68|355.48|352.68|355.35|352.55|0
1648609880000|2022-03-30 03:11:20|355.35|352.55|355.48|352.68|355.48|352.68|355.35|352.55|0
1648609920000|2022-03-30 03:12:00|355.34|352.54|355.34|352.54|355.41|352.61|355.34|352.54|0
1648609930000|2022-03-30 03:12:10|355.48|352.68|355.48|352.68|355.48|352.68|355.48|352.68|0
1648609940000|2022-03-30 03:12:20|355.34|352.54|355.48|352.68|355.48|352.68|355.34|352.54|0
1648610020000|2022-03-30 03:13:40|355.34|352.54|355.48|352.68|355.48|352.68|355.34|352.54|0
1648610030000|2022-03-30 03:13:50|355.61|352.81|355.61|352.81|355.61|352.81|355.61|352.81|0
1648610050000|2022-03-30 03:14:10|355.74|352.94|355.88|353.08|355.88|353.08|355.74|352.94|0
1648610060000|2022-03-30 03:14:20|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1648610090000|2022-03-30 03:14:50|355.61|352.81|355.61|352.81|355.61|352.81|355.61|352.81|0
1648610110000|2022-03-30 03:15:10|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1648610120000|2022-03-30 03:15:20|355.61|352.81|355.61|352.81|355.61|352.81|355.61|352.81|0
1648610130000|2022-03-30 03:15:30|355.74|352.94|355.61|352.81|355.74|352.94|355.61|352.81|0
1648610140000|2022-03-30 03:15:40|355.55|352.75|355.61|352.81|355.61|352.81|355.55|352.75|0
1648610150000|2022-03-30 03:15:50|355.48|352.68|355.48|352.68|355.48|352.68|355.48|352.68|0
1648610170000|2022-03-30 03:16:10|355.61|352.81|355.61|352.81|355.61|352.81|355.48|352.68|0
1648610180000|2022-03-30 03:16:20|355.68|352.88|355.68|352.88|355.68|352.88|355.68|352.88|0
1648610190000|2022-03-30 03:16:30|355.74|352.94|355.61|352.81|355.74|352.94|355.61|352.81|0
1648610200000|2022-03-30 03:16:40|355.48|352.68|355.48|352.68|355.48|352.68|355.48|352.68|0
1648610230000|2022-03-30 03:17:10|355.74|352.94|355.87|353.07|355.87|353.07|355.74|352.94|0
1648610240000|2022-03-30 03:17:20|355.74|352.94|355.74|352.94|355.81|353.01|355.74|352.94|0
1648610250000|2022-03-30 03:17:30|355.61|352.81|355.74|352.94|355.74|352.94|355.61|352.81|0
1648610260000|2022-03-30 03:17:40|355.87|353.07|355.87|353.07|355.87|353.07|355.87|353.07|0
1648610270000|2022-03-30 03:17:50|355.94|353.14|355.87|353.07|355.94|353.14|355.87|353.07|0
1648610280000|2022-03-30 03:18:00|356.01|353.21|355.87|353.07|356.01|353.21|355.87|353.07|0
1648610290000|2022-03-30 03:18:10|356.01|353.21|356.01|353.21|356.01|353.21|356.01|353.21|0
1648610300000|2022-03-30 03:18:20|355.87|353.07|355.87|353.07|355.87|353.07|355.87|353.07|0
1648610320000|2022-03-30 03:18:40|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1648610350000|2022-03-30 03:19:10|355.61|352.81|355.61|352.81|355.61|352.81|355.61|352.81|0
1648610360000|2022-03-30 03:19:20|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1648610410000|2022-03-30 03:20:10|355.61|352.81|355.61|352.81|355.61|352.81|355.47|352.67|0
1648610420000|2022-03-30 03:20:20|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1648610430000|2022-03-30 03:20:30|355.68|352.88|355.68|352.88|355.74|352.94|355.68|352.88|0
1648610440000|2022-03-30 03:20:40|355.61|352.81|355.61|352.81|355.61|352.81|355.61|352.81|0
1648610450000|2022-03-30 03:20:50|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1648610460000|2022-03-30 03:21:00|355.68|352.88|355.74|352.94|355.74|352.94|355.68|352.88|0
1648610520000|2022-03-30 03:22:00|355.61|352.81|355.61|352.81|355.61|352.81|355.61|352.81|0
1648610530000|2022-03-30 03:22:10|355.74|352.94|355.61|352.81|355.74|352.94|355.61|352.81|0
1648610570000|2022-03-30 03:22:50|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1648610580000|2022-03-30 03:23:00|355.61|352.81|355.54|352.74|355.61|352.81|355.54|352.74|0
1648610590000|2022-03-30 03:23:10|355.47|352.67|355.61|352.81|355.61|352.81|355.47|352.67|0
1648610650000|2022-03-30 03:24:10|355.74|352.94|355.74|352.94|355.74|352.94|355.74|352.94|0
1648610670000|2022-03-30 03:24:30|355.61|352.81|355.61|352.81|355.61|352.81|355.61|352.81|0
1648610680000|2022-03-30 03:24:40|355.47|352.67|355.47|352.67|355.47|352.67|355.47|352.67|0
1648610720000|2022-03-30 03:25:20|355.34|352.54|355.34|352.54|355.34|352.54|355.34|352.54|0
1648610730000|2022-03-30 03:25:30|355.47|352.67|355.47|352.67|355.47|352.67|355.47|352.67|0
1648610760000|2022-03-30 03:26:00|355.41|352.61|355.47|352.67|355.47|352.67|355.41|352.61|0
1648610780000|2022-03-30 03:26:20|355.34|352.54|355.47|352.67|355.47|352.67|355.34|352.54|0
1648610790000|2022-03-30 03:26:30|355.34|352.54|355.34|352.54|355.34|352.54|355.34|352.54|0
1648610810000|2022-03-30 03:26:50|355.41|352.61|355.34|352.54|355.41|352.61|355.34|352.54|0
1648610880000|2022-03-30 03:28:00|355.21|352.41|355.21|352.41|355.21|352.41|355.21|352.41|0
1648610890000|2022-03-30 03:28:10|355.34|352.54|355.34|352.54|355.34|352.54|355.34|352.54|0
1648610900000|2022-03-30 03:28:20|355.47|352.67|355.41|352.61|355.47|352.67|355.41|352.61|0
1648610910000|2022-03-30 03:28:30|355.34|352.54|355.34|352.54|355.47|352.67|355.34|352.54|0
1648610930000|2022-03-30 03:28:50|355.21|352.41|355.21|352.41|355.34|352.54|355.21|352.41|0
1648610970000|2022-03-30 03:29:30|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1648610980000|2022-03-30 03:29:40|354.94|352.14|354.81|352.01|354.94|352.14|354.81|352.01|0
1648611000000|2022-03-30 03:30:00|355.07|352.27|355.07|352.27|355.07|352.27|355.01|352.21|0
1648611010000|2022-03-30 03:30:10|354.94|352.14|354.94|352.14|354.94|352.14|354.81|352.01|0
1648611020000|2022-03-30 03:30:20|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1648611030000|2022-03-30 03:30:30|354.94|352.14|355.01|352.21|355.01|352.21|354.94|352.14|0
1648611040000|2022-03-30 03:30:40|354.94|352.14|355.07|352.27|355.07|352.27|354.94|352.14|0
1648611050000|2022-03-30 03:30:50|355.14|352.34|354.94|352.14|355.14|352.34|354.94|352.14|0
1648611060000|2022-03-30 03:31:00|355.07|352.27|354.81|352.01|355.07|352.27|354.81|352.01|0
1648611070000|2022-03-30 03:31:10|354.88|352.08|354.94|352.14|354.94|352.14|354.88|352.08|0
1648611080000|2022-03-30 03:31:20|354.81|352.01|354.88|352.08|354.88|352.08|354.81|352.01|0
1648611090000|2022-03-30 03:31:30|354.81|352.01|354.81|352.01|354.81|352.01|354.81|352.01|0
1648611100000|2022-03-30 03:31:40|354.67|351.87|354.54|351.74|354.67|351.87|354.54|351.74|0
1648611120000|2022-03-30 03:32:00|354.67|351.87|354.81|352.01|354.81|352.01|354.67|351.87|0
1648611130000|2022-03-30 03:32:10|354.74|351.94|354.81|352.01|354.81|352.01|354.74|351.94|0
1648611150000|2022-03-30 03:32:30|354.94|352.14|355.07|352.27|355.07|352.27|354.94|352.14|0
1648611160000|2022-03-30 03:32:40|355.01|352.21|355.01|352.21|355.01|352.21|355.01|352.21|0
1648611170000|2022-03-30 03:32:50|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1648611180000|2022-03-30 03:33:00|355.01|352.21|355.01|352.21|355.01|352.21|355.01|352.21|0
1648611190000|2022-03-30 03:33:10|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1648611230000|2022-03-30 03:33:50|355.2|352.4|355.34|352.54|355.34|352.54|355.2|352.4|0
1648611240000|2022-03-30 03:34:00|355.27|352.47|355.2|352.4|355.27|352.47|355.2|352.4|0
1648611260000|2022-03-30 03:34:20|355.14|352.34|355.07|352.27|355.14|352.34|355.07|352.27|0
1648611270000|2022-03-30 03:34:30|355.01|352.21|355.07|352.27|355.07|352.27|355.01|352.21|0
1648611280000|2022-03-30 03:34:40|355.14|352.34|355.2|352.4|355.2|352.4|355.14|352.34|0
1648611290000|2022-03-30 03:34:50|355.34|352.54|355.2|352.4|355.34|352.54|355.2|352.4|0
1648611300000|2022-03-30 03:35:00|355.07|352.27|355.2|352.4|355.2|352.4|355.07|352.27|0
1648611310000|2022-03-30 03:35:10|355.14|352.34|355.2|352.4|355.2|352.4|355.14|352.34|0
1648611320000|2022-03-30 03:35:20|355.14|352.34|355.2|352.4|355.2|352.4|355.14|352.34|0
1648611380000|2022-03-30 03:36:20|355.07|352.27|355.14|352.34|355.14|352.34|355.07|352.27|0
1648611390000|2022-03-30 03:36:30|355.34|352.54|355.2|352.4|355.34|352.54|355.2|352.4|0
1648611420000|2022-03-30 03:37:00|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1648611470000|2022-03-30 03:37:50|355.2|352.4|355.2|352.4|355.2|352.4|355.2|352.4|0
1648611490000|2022-03-30 03:38:10|355.33|352.53|355.33|352.53|355.33|352.53|355.33|352.53|0
1648611500000|2022-03-30 03:38:20|355.2|352.4|355.2|352.4|355.2|352.4|355.2|352.4|0
1648611510000|2022-03-30 03:38:30|355.14|352.34|355.07|352.27|355.14|352.34|355.07|352.27|0
1648611540000|2022-03-30 03:39:00|355.2|352.4|355.2|352.4|355.2|352.4|355.2|352.4|0
1648611560000|2022-03-30 03:39:20|355.27|352.47|355.27|352.47|355.27|352.47|355.27|352.47|0
1648611570000|2022-03-30 03:39:30|355.2|352.4|355.47|352.67|355.47|352.67|355.2|352.4|0
1648611600000|2022-03-30 03:40:00|355.33|352.53|355.33|352.53|355.33|352.53|355.33|352.53|0
1648611610000|2022-03-30 03:40:10|355.2|352.4|355.07|352.27|355.2|352.4|355.07|352.27|0
1648611620000|2022-03-30 03:40:20|355.2|352.4|355.33|352.53|355.33|352.53|355.2|352.4|0
1648611630000|2022-03-30 03:40:30|355.2|352.4|355.2|352.4|355.2|352.4|355.2|352.4|0
1648611660000|2022-03-30 03:41:00|355.33|352.53|355.33|352.53|355.33|352.53|355.33|352.53|0
1648611670000|2022-03-30 03:41:10|355.2|352.4|355.2|352.4|355.2|352.4|355.2|352.4|0
1648611680000|2022-03-30 03:41:20|355.33|352.53|355.2|352.4|355.33|352.53|355.2|352.4|0
1648611690000|2022-03-30 03:41:30|355.33|352.53|355.33|352.53|355.33|352.53|355.33|352.53|0
1648611700000|2022-03-30 03:41:40|355.47|352.67|355.47|352.67|355.47|352.67|355.47|352.67|0
1648611710000|2022-03-30 03:41:50|355.33|352.53|355.2|352.4|355.33|352.53|355.2|352.4|0
1648611720000|2022-03-30 03:42:00|355.33|352.53|355.33|352.53|355.33|352.53|355.33|352.53|0
1648611730000|2022-03-30 03:42:10|355.27|352.47|355.2|352.4|355.27|352.47|355.2|352.4|0
1648611740000|2022-03-30 03:42:20|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1648611760000|2022-03-30 03:42:40|355|352.2|355.07|352.27|355.07|352.27|355|352.2|0
1648611770000|2022-03-30 03:42:50|355.2|352.4|355.07|352.27|355.2|352.4|355.07|352.27|0
1648611780000|2022-03-30 03:43:00|354.93|352.13|354.87|352.07|354.93|352.13|354.87|352.07|0
1648611790000|2022-03-30 03:43:10|354.93|352.13|354.93|352.13|354.93|352.13|354.87|352.07|0
1648611800000|2022-03-30 03:43:20|355.07|352.27|354.93|352.13|355.07|352.27|354.93|352.13|0
1648611830000|2022-03-30 03:43:50|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1648611840000|2022-03-30 03:44:00|354.93|352.13|354.93|352.13|354.93|352.13|354.93|352.13|0
1648611860000|2022-03-30 03:44:20|355.07|352.27|354.93|352.13|355.07|352.27|354.93|352.13|0
1648611880000|2022-03-30 03:44:40|354.87|352.07|354.93|352.13|354.93|352.13|354.87|352.07|0
1648611900000|2022-03-30 03:45:00|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1648611910000|2022-03-30 03:45:10|354.93|352.13|354.93|352.13|354.93|352.13|354.93|352.13|0
1648611920000|2022-03-30 03:45:20|354.8|352|354.8|352|354.8|352|354.8|352|0
1648611950000|2022-03-30 03:45:50|354.74|351.94|354.67|351.87|354.74|351.94|354.67|351.87|0
1648611960000|2022-03-30 03:46:00|354.8|352|354.8|352|354.8|352|354.8|352|0
1648611970000|2022-03-30 03:46:10|354.93|352.13|355.07|352.27|355.07|352.27|354.93|352.13|0
1648611990000|2022-03-30 03:46:30|354.93|352.13|355.07|352.27|355.07|352.27|354.93|352.13|0
1648612000000|2022-03-30 03:46:40|355|352.2|354.93|352.13|355|352.2|354.93|352.13|0
1648612020000|2022-03-30 03:47:00|355|352.2|355|352.2|355|352.2|355|352.2|0
1648612030000|2022-03-30 03:47:10|355.07|352.27|354.93|352.13|355.07|352.27|354.93|352.13|0
1648612040000|2022-03-30 03:47:20|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1648612060000|2022-03-30 03:47:40|355.13|352.33|355.2|352.4|355.2|352.4|355.07|352.27|0
1648612070000|2022-03-30 03:47:50|354.93|352.13|354.93|352.13|354.93|352.13|354.93|352.13|0
1648612100000|2022-03-30 03:48:20|354.87|352.07|354.93|352.13|354.93|352.13|354.87|352.07|0
1648612110000|2022-03-30 03:48:30|354.8|352|354.67|351.87|354.8|352|354.67|351.87|0
1648612120000|2022-03-30 03:48:40|354.8|352|354.8|352|354.8|352|354.8|352|0
1648612130000|2022-03-30 03:48:50|354.93|352.13|354.93|352.13|354.93|352.13|354.93|352.13|0
1648612140000|2022-03-30 03:49:00|355|352.2|355.07|352.27|355.07|352.27|355|352.2|0
1648612150000|2022-03-30 03:49:10|355|352.2|354.93|352.13|355|352.2|354.93|352.13|0
1648612160000|2022-03-30 03:49:20|355.07|352.27|355.07|352.27|355.07|352.27|355.07|352.27|0
1648612170000|2022-03-30 03:49:30|355.06|352.26|355.06|352.26|355.06|352.26|355.06|352.26|0
1648612230000|2022-03-30 03:50:30|355|352.2|355.06|352.26|355.06|352.26|355|352.2|0
1648612240000|2022-03-30 03:50:40|354.93|352.13|354.93|352.13|354.93|352.13|354.93|352.13|0
1648612250000|2022-03-30 03:50:50|355.06|352.26|355.06|352.26|355.06|352.26|355.06|352.26|0
1648612270000|2022-03-30 03:51:10|354.93|352.13|354.93|352.13|354.93|352.13|354.93|352.13|0
1648612300000|2022-03-30 03:51:40|355.06|352.26|355.06|352.26|355.06|352.26|355.06|352.26|0
1648612380000|2022-03-30 03:53:00|354.93|352.13|354.93|352.13|354.93|352.13|354.93|352.13|0
1648612400000|2022-03-30 03:53:20|355.06|352.26|355.06|352.26|355.06|352.26|355.06|352.26|0
1648612410000|2022-03-30 03:53:30|355.13|352.33|355.06|352.26|355.13|352.33|355.06|352.26|0
1648612430000|2022-03-30 03:53:50|355.2|352.4|355.06|352.26|355.2|352.4|355.06|352.26|0
1648612470000|2022-03-30 03:54:30|355.84|353.04|355.84|353.04|355.84|353.04|355.84|353.04|0
1648612480000|2022-03-30 03:54:40|355.06|352.26|355.06|352.26|355.06|352.26|355.06|352.26|0
1648612490000|2022-03-30 03:54:50|354.93|352.13|354.87|352.07|354.93|352.13|354.8|352|0
1648612500000|2022-03-30 03:55:00|354.93|352.13|354.93|352.13|354.93|352.13|354.93|352.13|0
1648612530000|2022-03-30 03:55:30|355.06|352.26|354.93|352.13|355.06|352.26|354.93|352.13|0
1648612540000|2022-03-30 03:55:40|355.06|352.26|355.06|352.26|355.06|352.26|355.06|352.26|0
1648612570000|2022-03-30 03:56:10|354.93|352.13|355.06|352.26|355.06|352.26|354.93|352.13|0
1648612590000|2022-03-30 03:56:30|354.93|352.13|354.93|352.13|354.93|352.13|354.93|352.13|0
1648612600000|2022-03-30 03:56:40|355.19|352.39|355.19|352.39|355.19|352.39|355.19|352.39|0
1648612610000|2022-03-30 03:56:50|355.33|352.53|355.73|352.93|355.73|352.93|355.33|352.53|0
1648612620000|2022-03-30 03:57:00|355.59|352.79|355.73|352.93|355.73|352.93|355.59|352.79|0
1648612630000|2022-03-30 03:57:10|355.59|352.79|355.73|352.93|355.73|352.93|355.59|352.79|0
1648612640000|2022-03-30 03:57:20|355.66|352.86|355.66|352.86|355.66|352.86|355.66|352.86|0
1648612650000|2022-03-30 03:57:30|355.73|352.93|355.59|352.79|355.73|352.93|355.59|352.79|0
1648612670000|2022-03-30 03:57:50|355.66|352.86|355.73|352.93|355.73|352.93|355.66|352.86|0
1648612680000|2022-03-30 03:58:00|355.79|352.99|355.86|353.06|355.86|353.06|355.79|352.99|0
1648612700000|2022-03-30 03:58:20|355.99|353.19|355.86|353.06|355.99|353.19|355.86|353.06|0
1648612720000|2022-03-30 03:58:40|355.73|352.93|355.73|352.93|355.73|352.93|355.73|352.93|0
1648612730000|2022-03-30 03:58:50|355.86|353.06|355.86|353.06|355.86|353.06|355.86|353.06|0
1648612760000|2022-03-30 03:59:20|355.99|353.19|355.99|353.19|355.99|353.19|355.99|353.19|0
1648612770000|2022-03-30 03:59:30|355.86|353.06|355.72|352.92|355.86|353.06|355.72|352.92|0
1648612780000|2022-03-30 03:59:40|355.86|353.06|355.86|353.06|355.86|353.06|355.86|353.06|0
1648612830000|2022-03-30 04:00:30|355.72|352.92|355.59|352.79|355.72|352.92|355.59|352.79|0
1648612850000|2022-03-30 04:00:50|355.72|352.92|355.59|352.79|355.72|352.92|355.59|352.79|0
1648612860000|2022-03-30 04:01:00|355.46|352.66|355.59|352.79|355.59|352.79|355.46|352.66|0
1648612920000|2022-03-30 04:02:00|355.66|352.86|355.72|352.92|355.72|352.92|355.66|352.86|0
1648612940000|2022-03-30 04:02:20|355.59|352.79|355.59|352.79|355.59|352.79|355.59|352.79|0
1648612960000|2022-03-30 04:02:40|355.46|352.66|355.46|352.66|355.46|352.66|355.46|352.66|0
1648612990000|2022-03-30 04:03:10|355.33|352.53|355.33|352.53|355.33|352.53|355.33|352.53|0
1648613020000|2022-03-30 04:03:40|355.32|352.52|355.32|352.52|355.32|352.52|355.32|352.52|0
1648613070000|2022-03-30 04:04:30|355.06|352.26|355.19|352.39|355.19|352.39|355.06|352.26|0
1648613080000|2022-03-30 04:04:40|355.13|352.33|354.79|351.99|355.13|352.33|354.79|351.99|0
1648613090000|2022-03-30 04:04:50|354.93|352.13|355.06|352.26|355.06|352.26|354.93|352.13|0
1648613100000|2022-03-30 04:05:00|354.93|352.13|354.93|352.13|354.93|352.13|354.93|352.13|0
1648613110000|2022-03-30 04:05:10|354.86|352.06|354.79|351.99|354.86|352.06|354.79|351.99|0
1648613120000|2022-03-30 04:05:20|354.93|352.13|354.93|352.13|354.93|352.13|354.93|352.13|0
1648613130000|2022-03-30 04:05:30|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1648613140000|2022-03-30 04:05:40|354.66|351.86|354.79|351.99|354.79|351.99|354.66|351.86|0
1648613150000|2022-03-30 04:05:50|354.66|351.86|354.66|351.86|354.66|351.86|354.66|351.86|0
1648613160000|2022-03-30 04:06:00|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1648613170000|2022-03-30 04:06:10|354.66|351.86|354.66|351.86|354.66|351.86|354.66|351.86|0
1648613180000|2022-03-30 04:06:20|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1648613200000|2022-03-30 04:06:40|354.66|351.86|354.66|351.86|354.66|351.86|354.66|351.86|0
1648613220000|2022-03-30 04:07:00|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1648613240000|2022-03-30 04:07:20|354.93|352.13|354.93|352.13|354.93|352.13|354.93|352.13|0
1648613280000|2022-03-30 04:08:00|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1648613290000|2022-03-30 04:08:10|354.73|351.93|354.79|351.99|354.79|351.99|354.73|351.93|0
1648613320000|2022-03-30 04:08:40|354.66|351.86|354.93|352.13|354.93|352.13|354.66|351.86|0
1648613330000|2022-03-30 04:08:50|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1648613400000|2022-03-30 04:10:00|354.86|352.06|354.79|351.99|354.86|352.06|354.79|351.99|0
1648613410000|2022-03-30 04:10:10|354.92|352.12|354.79|351.99|354.92|352.12|354.79|351.99|0
1648613480000|2022-03-30 04:11:20|354.86|352.06|354.92|352.12|354.92|352.12|354.79|351.99|0
1648613490000|2022-03-30 04:11:30|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1648613520000|2022-03-30 04:12:00|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1648613550000|2022-03-30 04:12:30|355.06|352.26|355.06|352.26|355.06|352.26|355.06|352.26|0
1648613560000|2022-03-30 04:12:40|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1648613640000|2022-03-30 04:14:00|354.79|351.99|354.66|351.86|354.79|351.99|354.66|351.86|0
1648613650000|2022-03-30 04:14:10|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1648613730000|2022-03-30 04:15:30|354.66|351.86|354.79|351.99|354.79|351.99|354.66|351.86|0
1648613760000|2022-03-30 04:16:00|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1648613770000|2022-03-30 04:16:10|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1648613780000|2022-03-30 04:16:20|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1648613790000|2022-03-30 04:16:30|355.05|352.25|355.19|352.39|355.19|352.39|355.05|352.25|0
1648613800000|2022-03-30 04:16:40|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1648613810000|2022-03-30 04:16:50|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1648613820000|2022-03-30 04:17:00|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1648613870000|2022-03-30 04:17:50|355.19|352.39|355.19|352.39|355.19|352.39|355.19|352.39|0
1648613880000|2022-03-30 04:18:00|355.05|352.25|355.19|352.39|355.19|352.39|355.05|352.25|0
1648613890000|2022-03-30 04:18:10|355.12|352.32|355.19|352.39|355.19|352.39|355.12|352.32|0
1648613900000|2022-03-30 04:18:20|355.12|352.32|355.19|352.39|355.19|352.39|355.12|352.32|0
1648613940000|2022-03-30 04:19:00|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1648613950000|2022-03-30 04:19:10|355.19|352.39|355.05|352.25|355.19|352.39|355.05|352.25|0
1648614020000|2022-03-30 04:20:20|354.99|352.19|354.99|352.19|354.99|352.19|354.99|352.19|0
1648614030000|2022-03-30 04:20:30|354.92|352.12|355.05|352.25|355.05|352.25|354.92|352.12|0
1648614060000|2022-03-30 04:21:00|355.19|352.39|355.19|352.39|355.19|352.39|355.19|352.39|0
1648614070000|2022-03-30 04:21:10|355.12|352.32|355.05|352.25|355.19|352.39|355.05|352.25|0
1648614080000|2022-03-30 04:21:20|355.19|352.39|355.19|352.39|355.19|352.39|355.19|352.39|0
1648614100000|2022-03-30 04:21:40|355.05|352.25|355.05|352.25|355.12|352.32|355.05|352.25|0
1648614110000|2022-03-30 04:21:50|355.19|352.39|355.19|352.39|355.19|352.39|355.19|352.39|0
1648614120000|2022-03-30 04:22:00|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1648614130000|2022-03-30 04:22:10|355.19|352.39|355.19|352.39|355.19|352.39|355.19|352.39|0
1648614140000|2022-03-30 04:22:20|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1648614170000|2022-03-30 04:22:50|354.92|352.12|354.86|352.06|354.92|352.12|354.86|352.06|0
1648614180000|2022-03-30 04:23:00|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1648614200000|2022-03-30 04:23:20|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1648614210000|2022-03-30 04:23:30|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1648614240000|2022-03-30 04:24:00|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1648614270000|2022-03-30 04:24:30|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1648614280000|2022-03-30 04:24:40|355.18|352.38|355.18|352.38|355.18|352.38|355.18|352.38|0
1648614290000|2022-03-30 04:24:50|355.32|352.52|355.05|352.25|355.32|352.52|355.05|352.25|0
1648614300000|2022-03-30 04:25:00|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1648614350000|2022-03-30 04:25:50|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1648614370000|2022-03-30 04:26:10|354.65|351.85|354.52|351.72|354.65|351.85|354.52|351.72|0
1648614410000|2022-03-30 04:26:50|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1648614420000|2022-03-30 04:27:00|354.92|352.12|354.79|351.99|354.92|352.12|354.79|351.99|0
1648614430000|2022-03-30 04:27:10|354.52|351.72|354.65|351.85|354.65|351.85|354.52|351.72|0
1648614440000|2022-03-30 04:27:20|354.72|351.92|354.79|351.99|354.79|351.99|354.72|351.92|0
1648614470000|2022-03-30 04:27:50|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1648614480000|2022-03-30 04:28:00|354.79|351.99|354.78|351.98|354.79|351.99|354.78|351.98|0
1648614490000|2022-03-30 04:28:10|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1648614530000|2022-03-30 04:28:50|354.78|351.98|354.78|351.98|354.78|351.98|354.78|351.98|0
1648614550000|2022-03-30 04:29:10|354.92|352.12|354.92|352.12|354.92|352.12|354.85|352.05|0
1648614560000|2022-03-30 04:29:20|354.78|351.98|354.65|351.85|354.78|351.98|354.65|351.85|0
1648614570000|2022-03-30 04:29:30|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1648614590000|2022-03-30 04:29:50|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1648614600000|2022-03-30 04:30:00|354.99|352.19|354.92|352.12|354.99|352.19|354.92|352.12|0
1648614630000|2022-03-30 04:30:30|355.18|352.38|355.31|352.51|355.31|352.51|355.18|352.38|0
1648614640000|2022-03-30 04:30:40|355.45|352.65|355.31|352.51|355.45|352.65|355.31|352.51|0
1648614660000|2022-03-30 04:31:00|355.18|352.38|355.18|352.38|355.18|352.38|355.18|352.38|0
1648614680000|2022-03-30 04:31:20|355.31|352.51|355.38|352.58|355.45|352.65|355.31|352.51|0
1648614690000|2022-03-30 04:31:30|355.45|352.65|355.52|352.72|355.58|352.78|355.45|352.65|0
1648614700000|2022-03-30 04:31:40|355.45|352.65|355.31|352.51|355.45|352.65|355.31|352.51|0
1648614720000|2022-03-30 04:32:00|355.45|352.65|355.38|352.58|355.45|352.65|355.38|352.58|0
1648614730000|2022-03-30 04:32:10|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1648614800000|2022-03-30 04:33:20|355.38|352.58|355.38|352.58|355.38|352.58|355.38|352.58|0
1648614810000|2022-03-30 04:33:30|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1648614820000|2022-03-30 04:33:40|355.58|352.78|355.71|352.91|355.71|352.91|355.58|352.78|0
1648614840000|2022-03-30 04:34:00|355.84|353.04|355.78|352.98|355.84|353.04|355.71|352.91|0
1648614850000|2022-03-30 04:34:10|355.71|352.91|355.98|353.18|355.98|353.18|355.71|352.91|0
1648614890000|2022-03-30 04:34:50|355.91|353.11|355.98|353.18|355.98|353.18|355.91|353.11|0
1648614910000|2022-03-30 04:35:10|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1648614920000|2022-03-30 04:35:20|356.11|353.31|355.98|353.18|356.11|353.31|355.98|353.18|0
1648614930000|2022-03-30 04:35:30|355.84|353.04|355.84|353.04|355.84|353.04|355.84|353.04|0
1648614940000|2022-03-30 04:35:40|356.24|353.44|356.24|353.44|356.24|353.44|356.24|353.44|0
1648614950000|2022-03-30 04:35:50|356.11|353.31|356.11|353.31|356.11|353.31|356.11|353.31|0
1648614960000|2022-03-30 04:36:00|356.24|353.44|356.24|353.44|356.24|353.44|356.24|353.44|0
1648614970000|2022-03-30 04:36:10|356.18|353.38|356.24|353.44|356.24|353.44|356.18|353.38|0
1648614980000|2022-03-30 04:36:20|356.18|353.38|356.11|353.31|356.24|353.44|356.11|353.31|0
1648614990000|2022-03-30 04:36:30|356.24|353.44|356.31|353.51|356.31|353.51|356.18|353.38|0
1648615000000|2022-03-30 04:36:40|356.24|353.44|356.11|353.31|356.24|353.44|356.11|353.31|0
1648615020000|2022-03-30 04:37:00|356.24|353.44|356.77|353.97|356.77|353.97|356.24|353.44|0
1648615030000|2022-03-30 04:37:10|356.91|354.11|356.91|354.11|356.91|354.11|356.91|354.11|0
1648615040000|2022-03-30 04:37:20|356.77|353.97|356.64|353.84|356.77|353.97|356.64|353.84|0
1648615050000|2022-03-30 04:37:30|356.51|353.71|356.64|353.84|356.64|353.84|356.51|353.71|0
1648615060000|2022-03-30 04:37:40|356.77|353.97|356.91|354.11|356.91|354.11|356.77|353.97|0
1648615080000|2022-03-30 04:38:00|356.77|353.97|356.77|353.97|356.77|353.97|356.77|353.97|0
1648615090000|2022-03-30 04:38:10|356.91|354.11|356.91|354.11|356.91|354.11|356.91|354.11|0
1648615100000|2022-03-30 04:38:20|356.84|354.04|356.77|353.97|356.84|354.04|356.77|353.97|0
1648615140000|2022-03-30 04:39:00|356.84|354.04|356.84|354.04|356.84|354.04|356.77|353.97|0
1648615150000|2022-03-30 04:39:10|356.77|353.97|356.77|353.97|356.91|354.11|356.77|353.97|0
1648615160000|2022-03-30 04:39:20|356.71|353.91|356.77|353.97|356.77|353.97|356.71|353.91|0
1648615170000|2022-03-30 04:39:30|356.91|354.11|356.91|354.11|356.91|354.11|356.91|354.11|0
1648615180000|2022-03-30 04:39:40|356.84|354.04|356.91|354.11|356.91|354.11|356.77|353.97|0
1648615190000|2022-03-30 04:39:50|356.77|353.97|356.84|354.04|356.84|354.04|356.77|353.97|0
1648615200000|2022-03-30 04:40:00|356.77|353.97|356.91|354.11|356.91|354.11|356.77|353.97|0
1648615210000|2022-03-30 04:40:10|357.04|354.24|357.44|354.64|357.44|354.64|357.04|354.24|0
1648615220000|2022-03-30 04:40:20|357.31|354.51|357.44|354.64|357.44|354.64|357.31|354.51|0
1648615230000|2022-03-30 04:40:30|357.84|355.04|357.71|354.91|357.84|355.04|357.71|354.91|0
1648615240000|2022-03-30 04:40:40|357.57|354.77|357.57|354.77|357.57|354.77|357.57|354.77|0
1648615250000|2022-03-30 04:40:50|357.44|354.64|357.57|354.77|357.57|354.77|357.44|354.64|0
1648615260000|2022-03-30 04:41:00|357.44|354.64|357.44|354.64|357.57|354.77|357.44|354.64|0
1648615270000|2022-03-30 04:41:10|357.31|354.51|357.31|354.51|357.44|354.64|357.31|354.51|0
1648615280000|2022-03-30 04:41:20|357.44|354.64|357.44|354.64|357.44|354.64|357.44|354.64|0
1648615290000|2022-03-30 04:41:30|357.57|354.77|357.57|354.77|357.57|354.77|357.57|354.77|0
1648615300000|2022-03-30 04:41:40|357.71|354.91|357.7|354.9|357.71|354.91|357.57|354.77|0
1648615310000|2022-03-30 04:41:50|357.84|355.04|357.91|355.11|357.91|355.11|357.84|355.04|0
1648615320000|2022-03-30 04:42:00|357.97|355.17|358.11|355.31|358.11|355.31|357.97|355.17|0
1648615330000|2022-03-30 04:42:10|358.1|355.3|358.37|355.57|358.37|355.57|358.1|355.3|0
1648615340000|2022-03-30 04:42:20|358.24|355.44|358.1|355.3|358.24|355.44|357.97|355.17|0
1648615350000|2022-03-30 04:42:30|357.84|355.04|357.57|354.77|357.84|355.04|357.57|354.77|0
1648615360000|2022-03-30 04:42:40|357.44|354.64|357.37|354.57|357.44|354.64|357.37|354.57|0
1648615370000|2022-03-30 04:42:50|357.3|354.5|357.44|354.64|357.44|354.64|357.3|354.5|0
1648615380000|2022-03-30 04:43:00|357.37|354.57|357.57|354.77|357.57|354.77|357.37|354.57|0
1648615390000|2022-03-30 04:43:10|357.44|354.64|357.51|354.71|357.51|354.71|357.44|354.64|0
1648615400000|2022-03-30 04:43:20|357.7|354.9|357.57|354.77|357.84|355.04|357.57|354.77|0
1648615410000|2022-03-30 04:43:30|357.7|354.9|357.84|355.04|357.84|355.04|357.7|354.9|0
1648615420000|2022-03-30 04:43:40|357.97|355.17|357.97|355.17|357.97|355.17|357.97|355.17|0
1648615430000|2022-03-30 04:43:50|357.91|355.11|357.97|355.17|357.97|355.17|357.91|355.11|0
1648615460000|2022-03-30 04:44:20|358.1|355.3|358.24|355.44|358.24|355.44|358.1|355.3|0
1648615470000|2022-03-30 04:44:30|358.1|355.3|358.24|355.44|358.24|355.44|358.1|355.3|0
1648615500000|2022-03-30 04:45:00|358.1|355.3|357.57|354.77|358.1|355.3|357.57|354.77|0
1648615510000|2022-03-30 04:45:10|357.7|354.9|357.57|354.77|357.7|354.9|357.57|354.77|0
1648615530000|2022-03-30 04:45:30|357.44|354.64|357.3|354.5|357.44|354.64|357.3|354.5|0
1648615540000|2022-03-30 04:45:40|357.44|354.64|357.44|354.64|357.44|354.64|357.44|354.64|0
1648615550000|2022-03-30 04:45:50|357.3|354.5|357.3|354.5|357.3|354.5|357.3|354.5|0
1648615570000|2022-03-30 04:46:10|357.44|354.64|357.44|354.64|357.44|354.64|357.44|354.64|0
1648615590000|2022-03-30 04:46:30|357.37|354.57|357.44|354.64|357.44|354.64|357.37|354.57|0
1648615610000|2022-03-30 04:46:50|357.51|354.71|357.44|354.64|357.51|354.71|357.44|354.64|0
1648615620000|2022-03-30 04:47:00|357.3|354.5|357.44|354.64|357.44|354.64|357.3|354.5|0
1648615630000|2022-03-30 04:47:10|357.37|354.57|357.44|354.64|357.44|354.64|357.37|354.57|0
1648615670000|2022-03-30 04:47:50|357.3|354.5|357.3|354.5|357.3|354.5|357.3|354.5|0
1648615690000|2022-03-30 04:48:10|357.24|354.44|357.44|354.64|357.44|354.64|357.24|354.44|0
1648615700000|2022-03-30 04:48:20|357.37|354.57|357.3|354.5|357.37|354.57|357.3|354.5|0
1648615710000|2022-03-30 04:48:30|357.44|354.64|357.44|354.64|357.44|354.64|357.44|354.64|0
1648615720000|2022-03-30 04:48:40|357.51|354.71|357.44|354.64|357.51|354.71|357.44|354.64|0
1648615740000|2022-03-30 04:49:00|357.3|354.5|357.17|354.37|357.3|354.5|357.17|354.37|0
1648615750000|2022-03-30 04:49:10|357.3|354.5|357.3|354.5|357.3|354.5|357.3|354.5|0
1648615760000|2022-03-30 04:49:20|357.17|354.37|357.17|354.37|357.17|354.37|357.17|354.37|0
1648615770000|2022-03-30 04:49:30|357.24|354.44|357.24|354.44|357.24|354.44|357.24|354.44|0
1648615780000|2022-03-30 04:49:40|357.3|354.5|357.24|354.44|357.3|354.5|357.17|354.37|0
1648615790000|2022-03-30 04:49:50|357.17|354.37|357.17|354.37|357.17|354.37|357.17|354.37|0
1648615800000|2022-03-30 04:50:00|357.04|354.24|356.9|354.1|357.04|354.24|356.9|354.1|0
1648615810000|2022-03-30 04:50:10|357.04|354.24|356.97|354.17|357.04|354.24|356.97|354.17|0
1648615820000|2022-03-30 04:50:20|357.04|354.24|357.04|354.24|357.04|354.24|356.97|354.17|0
1648615830000|2022-03-30 04:50:30|357.37|354.57|357.3|354.5|357.43|354.63|357.3|354.5|0
1648615850000|2022-03-30 04:50:50|357.43|354.63|357.43|354.63|357.43|354.63|357.43|354.63|0
1648615860000|2022-03-30 04:51:00|357.3|354.5|357.3|354.5|357.3|354.5|357.3|354.5|0
1648615870000|2022-03-30 04:51:10|357.37|354.57|357.43|354.63|357.43|354.63|357.37|354.57|0
1648615880000|2022-03-30 04:51:20|357.37|354.57|357.3|354.5|357.37|354.57|357.3|354.5|0
1648615910000|2022-03-30 04:51:50|357.17|354.37|357.1|354.3|357.17|354.37|357.03|354.23|0
1648615920000|2022-03-30 04:52:00|357.03|354.23|357.17|354.37|357.17|354.37|357.03|354.23|0
1648615930000|2022-03-30 04:52:10|357.03|354.23|357.03|354.23|357.03|354.23|357.03|354.23|0
1648615960000|2022-03-30 04:52:40|356.9|354.1|356.9|354.1|356.9|354.1|356.9|354.1|0
1648615980000|2022-03-30 04:53:00|356.84|354.04|356.77|353.97|356.84|354.04|356.63|353.83|0
1648615990000|2022-03-30 04:53:10|356.9|354.1|356.77|353.97|356.9|354.1|356.77|353.97|0
1648616010000|2022-03-30 04:53:30|356.9|354.1|356.9|354.1|356.9|354.1|356.84|354.04|0
1648616020000|2022-03-30 04:53:40|356.84|354.04|356.9|354.1|356.97|354.17|356.84|354.04|0
1648616030000|2022-03-30 04:53:50|356.84|354.04|356.9|354.1|356.9|354.1|356.84|354.04|0
1648616040000|2022-03-30 04:54:00|356.84|354.04|356.77|353.97|356.84|354.04|356.77|353.97|0
1648616050000|2022-03-30 04:54:10|356.63|353.83|356.63|353.83|356.63|353.83|356.63|353.83|0
1648616060000|2022-03-30 04:54:20|356.77|353.97|356.77|353.97|356.77|353.97|356.77|353.97|0
1648616080000|2022-03-30 04:54:40|356.9|354.1|357.03|354.23|357.03|354.23|356.84|354.04|0
1648616130000|2022-03-30 04:55:30|356.9|354.1|356.97|354.17|356.97|354.17|356.9|354.1|0
1648616140000|2022-03-30 04:55:40|356.9|354.1|356.77|353.97|356.9|354.1|356.77|353.97|0
1648616150000|2022-03-30 04:55:50|356.9|354.1|356.9|354.1|356.9|354.1|356.9|354.1|0
1648616180000|2022-03-30 04:56:20|357.03|354.23|356.9|354.1|357.03|354.23|356.9|354.1|0
1648616200000|2022-03-30 04:56:40|356.77|353.97|356.77|353.97|356.77|353.97|356.77|353.97|0
1648616210000|2022-03-30 04:56:50|356.9|354.1|357.03|354.23|357.03|354.23|356.9|354.1|0
1648616220000|2022-03-30 04:57:00|356.97|354.17|357.03|354.23|357.03|354.23|356.97|354.17|0
1648616260000|2022-03-30 04:57:40|356.84|354.04|356.77|353.97|356.9|354.1|356.77|353.97|0
1648616270000|2022-03-30 04:57:50|356.9|354.1|356.9|354.1|356.9|354.1|356.9|354.1|0
1648616300000|2022-03-30 04:58:20|356.84|354.04|356.77|353.97|356.84|354.04|356.77|353.97|0
1648616310000|2022-03-30 04:58:30|356.7|353.9|356.77|353.97|356.77|353.97|356.7|353.9|0
1648616320000|2022-03-30 04:58:40|356.9|354.1|356.9|354.1|356.9|354.1|356.9|354.1|0
1648616340000|2022-03-30 04:59:00|356.84|354.04|356.77|353.97|356.84|354.04|356.77|353.97|0
1648616350000|2022-03-30 04:59:10|356.9|354.1|356.9|354.1|356.9|354.1|356.9|354.1|0
1648616370000|2022-03-30 04:59:30|357.03|354.23|356.9|354.1|357.03|354.23|356.9|354.1|0
1648616380000|2022-03-30 04:59:40|357.03|354.23|356.9|354.1|357.03|354.23|356.9|354.1|0
1648616400000|2022-03-30 05:00:00|356.77|353.97|356.77|353.97|356.77|353.97|356.63|353.83|0
1648616410000|2022-03-30 05:00:10|356.63|353.83|356.37|353.57|356.63|353.83|356.37|353.57|0
1648616420000|2022-03-30 05:00:20|356.5|353.7|356.5|353.7|356.5|353.7|356.5|353.7|0
1648616430000|2022-03-30 05:00:30|356.63|353.83|356.63|353.83|356.63|353.83|356.63|353.83|0
1648616440000|2022-03-30 05:00:40|356.5|353.7|356.63|353.83|356.63|353.83|356.5|353.7|0
1648616450000|2022-03-30 05:00:50|356.77|353.97|356.9|354.1|356.97|354.17|356.77|353.97|0
1648616460000|2022-03-30 05:01:00|357.03|354.23|357.03|354.23|357.03|354.23|357.03|354.23|0
1648616470000|2022-03-30 05:01:10|356.97|354.17|356.9|354.1|356.97|354.17|356.9|354.1|0
1648616480000|2022-03-30 05:01:20|356.63|353.83|356.5|353.7|356.63|353.83|356.5|353.7|0
1648616490000|2022-03-30 05:01:30|356.63|353.83|356.5|353.7|356.63|353.83|356.5|353.7|0
1648616530000|2022-03-30 05:02:10|356.37|353.57|356.5|353.7|356.5|353.7|356.37|353.57|0
1648616550000|2022-03-30 05:02:30|356.37|353.57|356.37|353.57|356.43|353.63|356.37|353.57|0
1648616560000|2022-03-30 05:02:40|356.23|353.43|356.23|353.43|356.23|353.43|356.23|353.43|0
1648616570000|2022-03-30 05:02:50|356.3|353.5|356.1|353.3|356.37|353.57|356.1|353.3|0
1648616580000|2022-03-30 05:03:00|356.17|353.37|356.1|353.3|356.17|353.37|355.97|353.17|0
1648616590000|2022-03-30 05:03:10|356.17|353.37|356.17|353.37|356.17|353.37|356.17|353.37|0
1648616600000|2022-03-30 05:03:20|356.23|353.43|356.23|353.43|356.23|353.43|356.23|353.43|0
1648616630000|2022-03-30 05:03:50|356.1|353.3|356.1|353.3|356.1|353.3|356.1|353.3|0
1648616640000|2022-03-30 05:04:00|355.83|353.03|355.83|353.03|355.83|353.03|355.57|352.77|0
1648616650000|2022-03-30 05:04:10|355.97|353.17|356.1|353.3|356.1|353.3|355.97|353.17|0
1648616660000|2022-03-30 05:04:20|356.23|353.43|356.36|353.56|356.36|353.56|356.23|353.43|0
1648616670000|2022-03-30 05:04:30|356.23|353.43|356.36|353.56|356.36|353.56|356.23|353.43|0
1648616690000|2022-03-30 05:04:50|356.23|353.43|356.23|353.43|356.23|353.43|356.23|353.43|0
1648616700000|2022-03-30 05:05:00|356.1|353.3|355.97|353.17|356.1|353.3|355.97|353.17|0
1648616710000|2022-03-30 05:05:10|356.1|353.3|356.23|353.43|356.23|353.43|356.1|353.3|0
1648616720000|2022-03-30 05:05:20|356.1|353.3|356.23|353.43|356.23|353.43|356.1|353.3|0
1648616730000|2022-03-30 05:05:30|356.1|353.3|356.1|353.3|356.1|353.3|356.1|353.3|0
1648616740000|2022-03-30 05:05:40|356.03|353.23|355.97|353.17|356.03|353.23|355.97|353.17|0
1648616760000|2022-03-30 05:06:00|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1648616770000|2022-03-30 05:06:10|355.57|352.77|355.7|352.9|355.7|352.9|355.57|352.77|0
1648616780000|2022-03-30 05:06:20|355.83|353.03|355.96|353.16|355.96|353.16|355.83|353.03|0
1648616790000|2022-03-30 05:06:30|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1648616800000|2022-03-30 05:06:40|355.83|353.03|355.96|353.16|355.96|353.16|355.83|353.03|0
1648616810000|2022-03-30 05:06:50|356.03|353.23|355.96|353.16|356.03|353.23|355.96|353.16|0
1648616820000|2022-03-30 05:07:00|355.83|353.03|355.83|353.03|355.83|353.03|355.83|353.03|0
1648616830000|2022-03-30 05:07:10|355.96|353.16|355.7|352.9|355.96|353.16|355.7|352.9|0
1648616840000|2022-03-30 05:07:20|355.83|353.03|355.83|353.03|355.83|353.03|355.83|353.03|0
1648616850000|2022-03-30 05:07:30|355.7|352.9|355.64|352.84|355.7|352.9|355.64|352.84|0
1648616860000|2022-03-30 05:07:40|355.7|352.9|355.7|352.9|355.83|353.03|355.7|352.9|0
1648616870000|2022-03-30 05:07:50|355.77|352.97|355.7|352.9|355.77|352.97|355.7|352.9|0
1648616880000|2022-03-30 05:08:00|355.83|353.03|355.7|352.9|355.83|353.03|355.7|352.9|0
1648616890000|2022-03-30 05:08:10|355.77|352.97|355.96|353.16|356.1|353.3|355.77|352.97|0
1648616900000|2022-03-30 05:08:20|355.83|353.03|355.83|353.03|355.83|353.03|355.83|353.03|0
1648616910000|2022-03-30 05:08:30|355.96|353.16|355.83|353.03|355.96|353.16|355.83|353.03|0
1648616920000|2022-03-30 05:08:40|355.9|353.1|355.83|353.03|355.9|353.1|355.83|353.03|0
1648616940000|2022-03-30 05:09:00|355.96|353.16|355.96|353.16|355.96|353.16|355.96|353.16|0
1648616950000|2022-03-30 05:09:10|355.83|353.03|355.96|353.16|355.96|353.16|355.83|353.03|0
1648616970000|2022-03-30 05:09:30|355.9|353.1|355.83|353.03|355.96|353.16|355.83|353.03|0
1648616980000|2022-03-30 05:09:40|355.96|353.16|355.96|353.16|355.96|353.16|355.96|353.16|0
1648616990000|2022-03-30 05:09:50|355.83|353.03|355.83|353.03|355.83|353.03|355.83|353.03|0
1648617000000|2022-03-30 05:10:00|355.77|352.97|355.83|353.03|355.83|353.03|355.77|352.97|0
1648617010000|2022-03-30 05:10:10|355.9|353.1|355.96|353.16|355.96|353.16|355.9|353.1|0
1648617020000|2022-03-30 05:10:20|355.9|353.1|355.96|353.16|355.96|353.16|355.9|353.1|0
1648617050000|2022-03-30 05:10:50|356.1|353.3|356.23|353.43|356.23|353.43|356.1|353.3|0
1648617060000|2022-03-30 05:11:00|356.1|353.3|356.23|353.43|356.23|353.43|356.1|353.3|0
1648617080000|2022-03-30 05:11:20|356.36|353.56|356.36|353.56|356.36|353.56|356.36|353.56|0
1648617090000|2022-03-30 05:11:30|356.23|353.43|356.23|353.43|356.23|353.43|356.23|353.43|0
1648617110000|2022-03-30 05:11:50|356.36|353.56|356.63|353.83|356.63|353.83|356.36|353.56|0
1648617130000|2022-03-30 05:12:10|356.76|353.96|356.76|353.96|356.76|353.96|356.76|353.96|0
1648617140000|2022-03-30 05:12:20|356.89|354.09|356.76|353.96|356.89|354.09|356.76|353.96|0
1648617150000|2022-03-30 05:12:30|356.89|354.09|356.89|354.09|356.89|354.09|356.89|354.09|0
1648617170000|2022-03-30 05:12:50|356.76|353.96|356.63|353.83|356.76|353.96|356.63|353.83|0
1648617180000|2022-03-30 05:13:00|356.76|353.96|356.89|354.09|356.89|354.09|356.76|353.96|0
1648617190000|2022-03-30 05:13:10|356.76|353.96|357.03|354.23|357.03|354.23|356.76|353.96|0
1648617210000|2022-03-30 05:13:30|356.89|354.09|356.89|354.09|356.89|354.09|356.89|354.09|0
1648617230000|2022-03-30 05:13:50|357.03|354.23|357.03|354.23|357.03|354.23|357.03|354.23|0
1648617240000|2022-03-30 05:14:00|356.89|354.09|357.03|354.23|357.03|354.23|356.89|354.09|0
1648617250000|2022-03-30 05:14:10|356.96|354.16|357.03|354.23|357.03|354.23|356.96|354.16|0
1648617260000|2022-03-30 05:14:20|357.1|354.3|357.03|354.23|357.1|354.3|357.03|354.23|0
1648617270000|2022-03-30 05:14:30|356.96|354.16|357.03|354.23|357.03|354.23|356.96|354.16|0
1648617280000|2022-03-30 05:14:40|356.89|354.09|356.89|354.09|356.89|354.09|356.89|354.09|0
1648617300000|2022-03-30 05:15:00|357.03|354.23|357.03|354.23|357.03|354.23|356.89|354.09|0
1648617310000|2022-03-30 05:15:10|357.16|354.36|357.29|354.49|357.43|354.63|357.16|354.36|0
1648617340000|2022-03-30 05:15:40|357.36|354.56|357.43|354.63|357.43|354.63|357.36|354.56|0
1648617350000|2022-03-30 05:15:50|357.36|354.56|357.49|354.69|357.49|354.69|357.36|354.56|0
1648617360000|2022-03-30 05:16:00|357.56|354.76|357.69|354.89|357.69|354.89|357.56|354.76|0
1648617370000|2022-03-30 05:16:10|357.83|355.03|357.69|354.89|357.83|355.03|357.69|354.89|0
1648617380000|2022-03-30 05:16:20|357.83|355.03|357.83|355.03|357.83|355.03|357.83|355.03|0
1648617390000|2022-03-30 05:16:30|357.69|354.89|357.82|355.02|357.82|355.02|357.69|354.89|0
1648617400000|2022-03-30 05:16:40|357.69|354.89|357.82|355.02|357.82|355.02|357.69|354.89|0
1648617440000|2022-03-30 05:17:20|357.69|354.89|357.69|354.89|357.69|354.89|357.69|354.89|0
1648617450000|2022-03-30 05:17:30|357.82|355.02|357.69|354.89|357.82|355.02|357.69|354.89|0
1648617460000|2022-03-30 05:17:40|357.42|354.62|357.16|354.36|357.42|354.62|357.16|354.36|0
1648617490000|2022-03-30 05:18:10|357.29|354.49|357.16|354.36|357.29|354.49|357.16|354.36|0
1648617510000|2022-03-30 05:18:30|357.42|354.62|357.42|354.62|357.42|354.62|357.42|354.62|0
1648617520000|2022-03-30 05:18:40|357.56|354.76|357.42|354.62|357.56|354.76|357.42|354.62|0
1648617540000|2022-03-30 05:19:00|357.56|354.76|357.42|354.62|357.56|354.76|357.42|354.62|0
1648617550000|2022-03-30 05:19:10|357.29|354.49|357.29|354.49|357.29|354.49|357.29|354.49|0
1648617570000|2022-03-30 05:19:30|357.42|354.62|357.42|354.62|357.42|354.62|357.42|354.62|0
1648617580000|2022-03-30 05:19:40|357.29|354.49|357.29|354.49|357.29|354.49|357.29|354.49|0
1648617590000|2022-03-30 05:19:50|357.16|354.36|357.16|354.36|357.16|354.36|357.16|354.36|0
1648617620000|2022-03-30 05:20:20|357.29|354.49|357.16|354.36|357.29|354.49|357.16|354.36|0
1648617630000|2022-03-30 05:20:30|357.29|354.49|357.29|354.49|357.29|354.49|357.29|354.49|0
1648617660000|2022-03-30 05:21:00|357.16|354.36|357.16|354.36|357.16|354.36|357.16|354.36|0
1648617680000|2022-03-30 05:21:20|357.29|354.49|357.29|354.49|357.29|354.49|357.29|354.49|0
1648617700000|2022-03-30 05:21:40|357.36|354.56|357.36|354.56|357.36|354.56|357.36|354.56|0
1648617710000|2022-03-30 05:21:50|357.29|354.49|357.42|354.62|357.42|354.62|357.29|354.49|0
1648617720000|2022-03-30 05:22:00|357.56|354.76|357.56|354.76|357.56|354.76|357.56|354.76|0
1648617750000|2022-03-30 05:22:30|357.42|354.62|357.56|354.76|357.56|354.76|357.42|354.62|0
1648617760000|2022-03-30 05:22:40|357.29|354.49|357.29|354.49|357.29|354.49|357.29|354.49|0
1648617770000|2022-03-30 05:22:50|357.16|354.36|357.02|354.22|357.16|354.36|357.02|354.22|0
1648617780000|2022-03-30 05:23:00|356.89|354.09|357.16|354.36|357.16|354.36|356.89|354.09|0
1648617790000|2022-03-30 05:23:10|357.02|354.22|356.89|354.09|357.02|354.22|356.89|354.09|0
1648617800000|2022-03-30 05:23:20|357.02|354.22|357.02|354.22|357.02|354.22|357.02|354.22|0
1648617820000|2022-03-30 05:23:40|357.16|354.36|357.16|354.36|357.16|354.36|357.16|354.36|0
1648617850000|2022-03-30 05:24:10|357.22|354.42|357.29|354.49|357.29|354.49|357.22|354.42|0
1648617870000|2022-03-30 05:24:30|357.16|354.36|357.16|354.36|357.16|354.36|357.16|354.36|0
1648617900000|2022-03-30 05:25:00|357.02|354.22|357.09|354.29|357.09|354.29|357.02|354.22|0
1648617910000|2022-03-30 05:25:10|357.16|354.36|357.02|354.22|357.16|354.36|357.02|354.22|0
1648617920000|2022-03-30 05:25:20|357.16|354.36|357.16|354.36|357.16|354.36|357.02|354.22|0
1648617930000|2022-03-30 05:25:30|357.22|354.42|357.16|354.36|357.22|354.42|357.16|354.36|0
1648617940000|2022-03-30 05:25:40|357.09|354.29|357.15|354.35|357.16|354.36|357.09|354.29|0
1648617970000|2022-03-30 05:26:10|357.09|354.29|357.15|354.35|357.15|354.35|357.09|354.29|0
1648617980000|2022-03-30 05:26:20|357.02|354.22|357.02|354.22|357.02|354.22|357.02|354.22|0
1648618010000|2022-03-30 05:26:50|356.96|354.16|356.89|354.09|356.96|354.16|356.89|354.09|0
1648618020000|2022-03-30 05:27:00|356.76|353.96|356.62|353.82|356.76|353.96|356.62|353.82|0
1648618030000|2022-03-30 05:27:10|356.76|353.96|356.75|353.95|356.76|353.96|356.62|353.82|0
1648618050000|2022-03-30 05:27:30|356.89|354.09|356.75|353.95|356.89|354.09|356.75|353.95|0
1648618060000|2022-03-30 05:27:40|356.82|354.02|356.82|354.02|356.82|354.02|356.82|354.02|0
1648618070000|2022-03-30 05:27:50|356.75|353.95|356.82|354.02|356.82|354.02|356.75|353.95|0
1648618080000|2022-03-30 05:28:00|356.75|353.95|356.75|353.95|356.82|354.02|356.75|353.95|0
1648618130000|2022-03-30 05:28:50|356.62|353.82|356.09|353.29|356.62|353.82|356.09|353.29|0
1648618140000|2022-03-30 05:29:00|356.22|353.42|356.22|353.42|356.22|353.42|356.22|353.42|0
1648618150000|2022-03-30 05:29:10|356.29|353.49|356.22|353.42|356.29|353.49|356.22|353.42|0
1648618180000|2022-03-30 05:29:40|356.35|353.55|356.35|353.55|356.35|353.55|356.35|353.55|0
1648618190000|2022-03-30 05:29:50|356.22|353.42|356.22|353.42|356.22|353.42|356.22|353.42|0
1648618230000|2022-03-30 05:30:30|356.16|353.36|356.09|353.29|356.16|353.36|356.09|353.29|0
1648618240000|2022-03-30 05:30:40|355.96|353.16|355.96|353.16|355.96|353.16|355.96|353.16|0
1648618260000|2022-03-30 05:31:00|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1648618270000|2022-03-30 05:31:10|356.16|353.36|356.02|353.22|356.16|353.36|356.02|353.22|0
1648618280000|2022-03-30 05:31:20|356.09|353.29|356.09|353.29|356.09|353.29|356.02|353.22|0
1648618290000|2022-03-30 05:31:30|355.96|353.16|356.02|353.22|356.09|353.29|355.96|353.16|0
1648618300000|2022-03-30 05:31:40|355.96|353.16|355.96|353.16|355.96|353.16|355.96|353.16|0
1648618320000|2022-03-30 05:32:00|356.09|353.29|356.22|353.42|356.22|353.42|356.09|353.29|0
1648618330000|2022-03-30 05:32:10|356.16|353.36|356.09|353.29|356.22|353.42|356.09|353.29|0
1648618340000|2022-03-30 05:32:20|356.16|353.36|356.22|353.42|356.22|353.42|356.16|353.36|0
1648618350000|2022-03-30 05:32:30|356.35|353.55|356.22|353.42|356.35|353.55|356.22|353.42|0
1648618360000|2022-03-30 05:32:40|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1648618370000|2022-03-30 05:32:50|356.16|353.36|356.22|353.42|356.22|353.42|356.09|353.29|0
1648618390000|2022-03-30 05:33:10|356.29|353.49|356.35|353.55|356.35|353.55|356.29|353.49|0
1648618410000|2022-03-30 05:33:30|356.42|353.62|356.49|353.69|356.49|353.69|356.42|353.62|0
1648618420000|2022-03-30 05:33:40|356.35|353.55|356.29|353.49|356.35|353.55|356.29|353.49|0
1648618430000|2022-03-30 05:33:50|356.35|353.55|356.35|353.55|356.35|353.55|356.22|353.42|0
1648618440000|2022-03-30 05:34:00|356.22|353.42|356.22|353.42|356.22|353.42|356.22|353.42|0
1648618450000|2022-03-30 05:34:10|356.09|353.29|355.82|353.02|356.09|353.29|355.82|353.02|0
1648618460000|2022-03-30 05:34:20|355.95|353.15|356.09|353.29|356.09|353.29|355.95|353.15|0
1648618470000|2022-03-30 05:34:30|355.95|353.15|355.95|353.15|355.95|353.15|355.95|353.15|0
1648618480000|2022-03-30 05:34:40|355.82|353.02|355.95|353.15|355.95|353.15|355.82|353.02|0
1648618490000|2022-03-30 05:34:50|355.82|353.02|355.82|353.02|355.95|353.15|355.82|353.02|0
1648618500000|2022-03-30 05:35:00|355.95|353.15|355.82|353.02|355.95|353.15|355.82|353.02|0
1648618520000|2022-03-30 05:35:20|355.95|353.15|356.09|353.29|356.09|353.29|355.95|353.15|0
1648618530000|2022-03-30 05:35:30|355.95|353.15|355.95|353.15|355.95|353.15|355.95|353.15|0
1648618540000|2022-03-30 05:35:40|355.82|353.02|355.82|353.02|355.82|353.02|355.82|353.02|0
1648618550000|2022-03-30 05:35:50|355.69|352.89|355.69|352.89|355.69|352.89|355.69|352.89|0
1648618560000|2022-03-30 05:36:00|355.56|352.76|355.42|352.62|355.56|352.76|355.42|352.62|0
1648618600000|2022-03-30 05:36:40|355.55|352.75|355.55|352.75|355.55|352.75|355.55|352.75|0
1648618620000|2022-03-30 05:37:00|355.69|352.89|355.69|352.89|355.69|352.89|355.69|352.89|0
1648618630000|2022-03-30 05:37:10|355.76|352.96|355.69|352.89|355.76|352.96|355.69|352.89|0
1648618650000|2022-03-30 05:37:30|355.82|353.02|355.69|352.89|355.82|353.02|355.69|352.89|0
1648618660000|2022-03-30 05:37:40|355.55|352.75|355.55|352.75|355.55|352.75|355.55|352.75|0
1648618670000|2022-03-30 05:37:50|355.42|352.62|355.42|352.62|355.42|352.62|355.42|352.62|0
1648618680000|2022-03-30 05:38:00|355.55|352.75|355.55|352.75|355.55|352.75|355.55|352.75|0
1648618700000|2022-03-30 05:38:20|355.69|352.89|355.69|352.89|355.69|352.89|355.69|352.89|0
1648618710000|2022-03-30 05:38:30|355.82|353.02|355.82|353.02|355.82|353.02|355.82|353.02|0
1648618720000|2022-03-30 05:38:40|355.69|352.89|355.69|352.89|355.76|352.96|355.69|352.89|0
1648618730000|2022-03-30 05:38:50|355.42|352.62|355.16|352.36|355.42|352.62|355.16|352.36|0
1648618740000|2022-03-30 05:39:00|355.29|352.49|355.42|352.62|355.42|352.62|355.29|352.49|0
1648618750000|2022-03-30 05:39:10|355.22|352.42|355.16|352.36|355.22|352.42|355.16|352.36|0
1648618780000|2022-03-30 05:39:40|355.29|352.49|355.16|352.36|355.29|352.49|355.16|352.36|0
1648618790000|2022-03-30 05:39:50|355.02|352.22|355.02|352.22|355.02|352.22|355.02|352.22|0
1648618800000|2022-03-30 05:40:00|354.89|352.09|354.89|352.09|354.89|352.09|354.89|352.09|0
1648618820000|2022-03-30 05:40:20|354.49|351.69|354.49|351.69|354.49|351.69|354.49|351.69|0
1648618830000|2022-03-30 05:40:30|354.36|351.56|354.49|351.69|354.49|351.69|354.36|351.56|0
1648618850000|2022-03-30 05:40:50|354.62|351.82|354.62|351.82|354.62|351.82|354.62|351.82|0
1648618870000|2022-03-30 05:41:10|354.69|351.89|354.49|351.69|354.69|351.89|354.49|351.69|0
1648618880000|2022-03-30 05:41:20|354.62|351.82|354.49|351.69|354.62|351.82|354.49|351.69|0
1648618890000|2022-03-30 05:41:30|354.62|351.82|354.62|351.82|354.62|351.82|354.62|351.82|0
1648618900000|2022-03-30 05:41:40|354.49|351.69|354.49|351.69|354.49|351.69|354.49|351.69|0
1648618910000|2022-03-30 05:41:50|354.62|351.82|354.49|351.69|354.62|351.82|354.49|351.69|0
1648618920000|2022-03-30 05:42:00|354.62|351.82|354.89|352.09|354.89|352.09|354.62|351.82|0
1648618930000|2022-03-30 05:42:10|354.76|351.96|354.76|351.96|354.89|352.09|354.69|351.89|0
1648618950000|2022-03-30 05:42:30|354.89|352.09|354.89|352.09|354.89|352.09|354.89|352.09|0
1648618970000|2022-03-30 05:42:50|354.96|352.16|354.89|352.09|354.96|352.16|354.89|352.09|0
1648618990000|2022-03-30 05:43:10|354.76|351.96|354.76|351.96|354.76|351.96|354.76|351.96|0
1648619000000|2022-03-30 05:43:20|354.89|352.09|354.76|351.96|354.89|352.09|354.76|351.96|0
1648619030000|2022-03-30 05:43:50|354.62|351.82|354.76|351.96|354.76|351.96|354.62|351.82|0
1648619040000|2022-03-30 05:44:00|354.89|352.09|354.62|351.82|354.89|352.09|354.62|351.82|0
1648619050000|2022-03-30 05:44:10|354.76|351.96|354.76|351.96|354.76|351.96|354.76|351.96|0
1648619060000|2022-03-30 05:44:20|354.62|351.82|354.49|351.69|354.62|351.82|354.49|351.69|0
1648619070000|2022-03-30 05:44:30|354.62|351.82|354.62|351.82|354.62|351.82|354.62|351.82|0
1648619080000|2022-03-30 05:44:40|354.49|351.69|354.49|351.69|354.49|351.69|354.49|351.69|0
1648619090000|2022-03-30 05:44:50|354.62|351.82|354.62|351.82|354.62|351.82|354.62|351.82|0
1648619100000|2022-03-30 05:45:00|354.49|351.69|354.36|351.56|354.49|351.69|354.36|351.56|0
1648619110000|2022-03-30 05:45:10|354.23|351.43|354.09|351.29|354.23|351.43|354.09|351.29|0
1648619130000|2022-03-30 05:45:30|353.96|351.16|354.09|351.29|354.09|351.29|353.96|351.16|0
1648619140000|2022-03-30 05:45:40|354.23|351.43|354.09|351.29|354.23|351.43|354.09|351.29|0
1648619150000|2022-03-30 05:45:50|353.7|350.9|353.7|350.9|353.7|350.9|353.7|350.9|0
1648619170000|2022-03-30 05:46:10|353.56|350.76|353.43|350.63|353.56|350.76|353.43|350.63|0
1648619180000|2022-03-30 05:46:20|353.56|350.76|353.7|350.9|353.7|350.9|353.56|350.76|0
1648619190000|2022-03-30 05:46:30|353.63|350.83|353.56|350.76|353.63|350.83|353.56|350.76|0
1648619200000|2022-03-30 05:46:40|353.7|350.9|353.7|350.9|353.7|350.9|353.7|350.9|0
1648619220000|2022-03-30 05:47:00|353.83|351.03|353.96|351.16|353.96|351.16|353.83|351.03|0
1648619230000|2022-03-30 05:47:10|354.09|351.29|354.09|351.29|354.09|351.29|354.09|351.29|0
1648619250000|2022-03-30 05:47:30|353.96|351.16|353.83|351.03|353.96|351.16|353.83|351.03|0
1648619260000|2022-03-30 05:47:40|353.69|350.89|353.69|350.89|353.83|351.03|353.69|350.89|0
1648619310000|2022-03-30 05:48:30|353.56|350.76|353.69|350.89|353.69|350.89|353.56|350.76|0
1648619330000|2022-03-30 05:48:50|353.63|350.83|353.3|350.5|353.63|350.83|353.3|350.5|0
1648619350000|2022-03-30 05:49:10|353.43|350.63|353.56|350.76|353.56|350.76|353.43|350.63|0
1648619370000|2022-03-30 05:49:30|353.43|350.63|353.3|350.5|353.43|350.63|353.3|350.5|0
1648619380000|2022-03-30 05:49:40|353.37|350.57|353.3|350.5|353.37|350.57|353.3|350.5|0
1648619400000|2022-03-30 05:50:00|353.03|350.23|353.03|350.23|353.03|350.23|353.03|350.23|0
1648619410000|2022-03-30 05:50:10|353.16|350.36|353.03|350.23|353.16|350.36|353.03|350.23|0
1648619420000|2022-03-30 05:50:20|353.16|350.36|353.16|350.36|353.16|350.36|353.16|350.36|0
1648619430000|2022-03-30 05:50:30|353.03|350.23|353.3|350.5|353.3|350.5|353.03|350.23|0
1648619440000|2022-03-30 05:50:40|353.43|350.63|353.43|350.63|353.43|350.63|353.43|350.63|0
1648619450000|2022-03-30 05:50:50|353.69|350.89|353.69|350.89|353.69|350.89|353.69|350.89|0
1648619460000|2022-03-30 05:51:00|353.63|350.83|353.69|350.89|353.69|350.89|353.63|350.83|0
1648619480000|2022-03-30 05:51:20|353.83|351.03|353.83|351.03|353.83|351.03|353.83|351.03|0
1648619500000|2022-03-30 05:51:40|353.89|351.09|353.83|351.03|353.89|351.09|353.83|351.03|0
1648619510000|2022-03-30 05:51:50|353.69|350.89|353.69|350.89|353.69|350.89|353.69|350.89|0
1648619520000|2022-03-30 05:52:00|353.56|350.76|353.56|350.76|353.56|350.76|353.56|350.76|0
1648619530000|2022-03-30 05:52:10|353.43|350.63|353.43|350.63|353.43|350.63|353.43|350.63|0
1648619540000|2022-03-30 05:52:20|353.3|350.5|353.3|350.5|353.3|350.5|353.3|350.5|0
1648619560000|2022-03-30 05:52:40|353.16|350.36|353.1|350.3|353.16|350.36|353.1|350.3|0
1648619570000|2022-03-30 05:52:50|353.03|350.23|353.03|350.23|353.03|350.23|353.03|350.23|0
1648619590000|2022-03-30 05:53:10|353.3|350.5|353.3|350.5|353.36|350.56|353.16|350.36|0
1648619610000|2022-03-30 05:53:30|353.16|350.36|353.1|350.3|353.16|350.36|353.1|350.3|0
1648619620000|2022-03-30 05:53:40|353.03|350.23|352.9|350.1|353.03|350.23|352.9|350.1|0
1648619630000|2022-03-30 05:53:50|352.77|349.97|352.77|349.97|352.77|349.97|352.77|349.97|0
1648619650000|2022-03-30 05:54:10|353.03|350.23|352.9|350.1|353.03|350.23|352.9|350.1|0
1648619680000|2022-03-30 05:54:40|353.03|350.23|353.03|350.23|353.03|350.23|353.03|350.23|0
1648619690000|2022-03-30 05:54:50|352.9|350.1|352.9|350.1|352.9|350.1|352.9|350.1|0
1648619700000|2022-03-30 05:55:00|352.77|349.97|352.77|349.97|352.77|349.97|352.63|349.83|0
1648619710000|2022-03-30 05:55:10|352.5|349.7|352.37|349.57|352.5|349.7|352.37|349.57|0
1648619720000|2022-03-30 05:55:20|352.63|349.83|353.03|350.23|353.03|350.23|352.63|349.83|0
1648619730000|2022-03-30 05:55:30|352.9|350.1|352.63|349.83|352.9|350.1|352.63|349.83|0
1648619740000|2022-03-30 05:55:40|352.57|349.77|352.5|349.7|352.57|349.77|352.5|349.7|0
1648619750000|2022-03-30 05:55:50|352.44|349.64|352.37|349.57|352.44|349.64|352.37|349.57|0
1648619760000|2022-03-30 05:56:00|352.5|349.7|352.63|349.83|352.63|349.83|352.5|349.7|0
1648619790000|2022-03-30 05:56:30|352.77|349.97|352.9|350.1|352.9|350.1|352.77|349.97|0
1648619800000|2022-03-30 05:56:40|353.03|350.23|353.03|350.23|353.03|350.23|353.03|350.23|0
1648619810000|2022-03-30 05:56:50|353.16|350.36|352.9|350.1|353.16|350.36|352.9|350.1|0
1648619820000|2022-03-30 05:57:00|352.77|349.97|352.77|349.97|352.83|350.03|352.77|349.97|0
1648619830000|2022-03-30 05:57:10|352.83|350.03|352.9|350.1|352.9|350.1|352.77|349.97|0
1648619840000|2022-03-30 05:57:20|352.77|349.97|352.77|349.97|352.77|349.97|352.77|349.97|0
1648619850000|2022-03-30 05:57:30|352.57|349.77|352.63|349.83|352.63|349.83|352.57|349.77|0
1648619860000|2022-03-30 05:57:40|352.77|349.97|352.63|349.83|352.77|349.97|352.63|349.83|0
1648619870000|2022-03-30 05:57:50|352.57|349.77|352.5|349.7|352.57|349.77|352.5|349.7|0
1648619890000|2022-03-30 05:58:10|352.44|349.64|352.5|349.7|352.5|349.7|352.44|349.64|0
1648619910000|2022-03-30 05:58:30|352.77|349.97|352.77|349.97|352.77|349.97|352.77|349.97|0
1648619920000|2022-03-30 05:58:40|352.63|349.83|352.63|349.83|352.63|349.83|352.63|349.83|0
1648619930000|2022-03-30 05:58:50|352.44|349.64|352.5|349.7|352.5|349.7|352.44|349.64|0
1648619940000|2022-03-30 05:59:00|352.37|349.57|352.24|349.44|352.37|349.57|352.24|349.44|0
1648619950000|2022-03-30 05:59:10|352.11|349.31|351.97|349.17|352.11|349.31|351.97|349.17|0
1648619960000|2022-03-30 05:59:20|351.84|349.04|351.71|348.91|351.84|349.04|351.58|348.78|0
1648619970000|2022-03-30 05:59:30|351.84|349.04|351.97|349.17|351.97|349.17|351.84|349.04|0
1648619980000|2022-03-30 05:59:40|351.84|349.04|351.71|348.91|351.84|349.04|351.71|348.91|0
1648619990000|2022-03-30 05:59:50|351.58|348.78|351.45|348.65|351.58|348.78|351.31|348.51|0
1648620000000|2022-03-30 06:00:00|351.31|348.51|352.37|349.57|352.37|349.57|351.31|348.51|0
1648620010000|2022-03-30 06:00:10|352.17|349.37|351.97|349.17|352.17|349.37|351.58|348.78|0
1648620020000|2022-03-30 06:00:20|352.1|349.3|351.84|349.04|352.1|349.3|351.84|349.04|0
1648620030000|2022-03-30 06:00:30|351.71|348.91|352.1|349.3|352.1|349.3|351.71|348.91|0
1648620040000|2022-03-30 06:00:40|351.97|349.17|352.63|349.83|352.63|349.83|351.84|349.04|0
1648620050000|2022-03-30 06:00:50|352.76|349.96|352.76|349.96|352.76|349.96|352.76|349.96|0
1648620060000|2022-03-30 06:01:00|352.9|350.1|353.43|350.63|353.43|350.63|352.9|350.1|0
1648620070000|2022-03-30 06:01:10|353.29|350.49|353.03|350.23|353.29|350.49|353.03|350.23|0
1648620080000|2022-03-30 06:01:20|353.16|350.36|353.16|350.36|353.16|350.36|353.03|350.23|0
1648620090000|2022-03-30 06:01:30|353.03|350.23|353.03|350.23|353.03|350.23|353.03|350.23|0
1648620100000|2022-03-30 06:01:40|352.96|350.16|353.16|350.36|353.16|350.36|352.96|350.16|0
1648620120000|2022-03-30 06:02:00|353.29|350.49|353.42|350.62|353.42|350.62|353.29|350.49|0
1648620130000|2022-03-30 06:02:10|353.29|350.49|353.29|350.49|353.29|350.49|353.29|350.49|0
1648620140000|2022-03-30 06:02:20|353.56|350.76|353.56|350.76|353.56|350.76|353.56|350.76|0
1648620150000|2022-03-30 06:02:30|353.42|350.62|353.56|350.76|353.56|350.76|353.42|350.62|0
1648620160000|2022-03-30 06:02:40|353.69|350.89|353.56|350.76|353.69|350.89|353.56|350.76|0
1648620170000|2022-03-30 06:02:50|353.42|350.62|353.42|350.62|353.42|350.62|353.42|350.62|0
1648620180000|2022-03-30 06:03:00|353.56|350.76|353.63|350.83|353.69|350.89|353.56|350.76|0
1648620190000|2022-03-30 06:03:10|353.56|350.76|353.56|350.76|353.56|350.76|353.56|350.76|0
1648620200000|2022-03-30 06:03:20|353.42|350.62|353.29|350.49|353.42|350.62|353.29|350.49|0
1648620210000|2022-03-30 06:03:30|353.16|350.36|352.83|350.03|353.16|350.36|352.83|350.03|0
1648620220000|2022-03-30 06:03:40|352.76|349.96|352.5|349.7|352.9|350.1|352.5|349.7|0
1648620230000|2022-03-30 06:03:50|352.37|349.57|352.63|349.83|352.63|349.83|352.37|349.57|0
1648620240000|2022-03-30 06:04:00|352.76|349.96|352.9|350.1|352.9|350.1|352.76|349.96|0
1648620250000|2022-03-30 06:04:10|352.76|349.96|352.9|350.1|352.9|350.1|352.76|349.96|0
1648620260000|2022-03-30 06:04:20|352.83|350.03|353.16|350.36|353.16|350.36|352.83|350.03|0
1648620270000|2022-03-30 06:04:30|353.03|350.23|353.03|350.23|353.03|350.23|353.03|350.23|0
1648620280000|2022-03-30 06:04:40|352.76|349.96|352.63|349.83|352.89|350.09|352.63|349.83|0
1648620290000|2022-03-30 06:04:50|352.57|349.77|352.57|349.77|352.57|349.77|352.57|349.77|0
1648620300000|2022-03-30 06:05:00|352.44|349.64|352.23|349.43|352.44|349.64|352.17|349.37|0
1648620310000|2022-03-30 06:05:10|352.1|349.3|352.23|349.43|352.23|349.43|352.1|349.3|0
1648620320000|2022-03-30 06:05:20|352.37|349.57|352.37|349.57|352.37|349.57|352.23|349.43|0
1648620330000|2022-03-30 06:05:30|352.44|349.64|352.63|349.83|352.63|349.83|352.44|349.64|0
1648620340000|2022-03-30 06:05:40|352.57|349.77|352.44|349.64|352.57|349.77|352.44|349.64|0
1648620350000|2022-03-30 06:05:50|352.37|349.57|352.5|349.7|352.5|349.7|352.37|349.57|0
1648620370000|2022-03-30 06:06:10|352.63|349.83|352.63|349.83|352.63|349.83|352.63|349.83|0
1648620380000|2022-03-30 06:06:20|352.76|349.96|352.76|349.96|352.76|349.96|352.76|349.96|0
1648620390000|2022-03-30 06:06:30|353.03|350.23|353.16|350.36|353.16|350.36|353.03|350.23|0
1648620410000|2022-03-30 06:06:50|353.29|350.49|353.42|350.62|353.42|350.62|353.29|350.49|0
1648620420000|2022-03-30 06:07:00|353.29|350.49|353.23|350.43|353.29|350.49|353.23|350.43|0
1648620430000|2022-03-30 06:07:10|353.29|350.49|353.16|350.36|353.29|350.49|353.16|350.36|0
1648620440000|2022-03-30 06:07:20|353.29|350.49|353.42|350.62|353.42|350.62|353.29|350.49|0
1648620450000|2022-03-30 06:07:30|353.55|350.75|353.55|350.75|353.55|350.75|353.55|350.75|0
1648620460000|2022-03-30 06:07:40|353.69|350.89|353.82|351.02|353.82|351.02|353.69|350.89|0
1648620470000|2022-03-30 06:07:50|353.55|350.75|353.55|350.75|353.55|350.75|353.55|350.75|0
1648620480000|2022-03-30 06:08:00|353.82|351.02|353.82|351.02|353.82|351.02|353.82|351.02|0
1648620500000|2022-03-30 06:08:20|353.69|350.89|353.49|350.69|353.69|350.89|353.49|350.69|0
1648620510000|2022-03-30 06:08:30|353.42|350.62|353.42|350.62|353.42|350.62|353.42|350.62|0
1648620520000|2022-03-30 06:08:40|353.29|350.49|353.03|350.23|353.42|350.62|353.03|350.23|0
1648620540000|2022-03-30 06:09:00|353.09|350.29|353.29|350.49|353.29|350.49|353.09|350.29|0
1648620550000|2022-03-30 06:09:10|353.16|350.36|353.16|350.36|353.16|350.36|353.09|350.29|0
1648620560000|2022-03-30 06:09:20|353.03|350.23|353.03|350.23|353.03|350.23|353.03|350.23|0
1648620570000|2022-03-30 06:09:30|352.83|350.03|352.63|349.83|352.83|350.03|352.63|349.83|0
1648620580000|2022-03-30 06:09:40|352.5|349.7|352.5|349.7|352.5|349.7|352.43|349.63|0
1648620590000|2022-03-30 06:09:50|352.36|349.56|352.36|349.56|352.36|349.56|352.36|349.56|0
1648620600000|2022-03-30 06:10:00|352.5|349.7|352.5|349.7|352.5|349.7|352.5|349.7|0
1648620620000|2022-03-30 06:10:20|352.57|349.77|352.57|349.77|352.57|349.77|352.57|349.77|0
1648620630000|2022-03-30 06:10:30|352.5|349.7|352.76|349.96|352.76|349.96|352.5|349.7|0
1648620640000|2022-03-30 06:10:40|352.63|349.83|352.7|349.9|352.76|349.96|352.63|349.83|0
1648620650000|2022-03-30 06:10:50|352.76|349.96|352.76|349.96|352.76|349.96|352.76|349.96|0
1648620660000|2022-03-30 06:11:00|352.57|349.77|352.56|349.76|352.57|349.77|352.56|349.76|0
1648620670000|2022-03-30 06:11:10|352.63|349.83|352.63|349.83|352.76|349.96|352.63|349.83|0
1648620680000|2022-03-30 06:11:20|352.7|349.9|352.76|349.96|352.76|349.96|352.7|349.9|0
1648620690000|2022-03-30 06:11:30|352.63|349.83|352.1|349.3|352.76|349.96|352.1|349.3|0
1648620700000|2022-03-30 06:11:40|352.23|349.43|352.5|349.7|352.5|349.7|352.23|349.43|0
1648620710000|2022-03-30 06:11:50|352.36|349.56|352.5|349.7|352.5|349.7|352.36|349.56|0
1648620720000|2022-03-30 06:12:00|352.63|349.83|352.63|349.83|352.63|349.83|352.63|349.83|0
1648620730000|2022-03-30 06:12:10|352.56|349.76|352.63|349.83|352.63|349.83|352.56|349.76|0
1648620740000|2022-03-30 06:12:20|352.5|349.7|352.63|349.83|352.63|349.83|352.5|349.7|0
1648620750000|2022-03-30 06:12:30|352.5|349.7|352.5|349.7|352.5|349.7|352.5|349.7|0
1648620760000|2022-03-30 06:12:40|352.56|349.76|352.5|349.7|352.56|349.76|352.5|349.7|0
1648620770000|2022-03-30 06:12:50|352.43|349.63|352.43|349.63|352.43|349.63|352.43|349.63|0
1648620780000|2022-03-30 06:13:00|352.36|349.56|352.5|349.7|352.5|349.7|352.36|349.56|0
1648620790000|2022-03-30 06:13:10|352.36|349.56|352.23|349.43|352.36|349.56|352.23|349.43|0
1648620800000|2022-03-30 06:13:20|351.97|349.17|352.1|349.3|352.1|349.3|351.97|349.17|0
1648620810000|2022-03-30 06:13:30|351.97|349.17|352.1|349.3|352.1|349.3|351.97|349.17|0
1648620820000|2022-03-30 06:13:40|352.43|349.63|352.36|349.56|352.43|349.63|352.36|349.56|0
1648620840000|2022-03-30 06:14:00|352.5|349.7|352.5|349.7|352.5|349.7|352.5|349.7|0
1648620850000|2022-03-30 06:14:10|352.36|349.56|352.5|349.7|352.5|349.7|352.36|349.56|0
1648620860000|2022-03-30 06:14:20|352.76|349.96|352.89|350.09|352.89|350.09|352.76|349.96|0
1648620870000|2022-03-30 06:14:30|353.02|350.22|352.76|349.96|353.02|350.22|352.76|349.96|0
1648620880000|2022-03-30 06:14:40|352.89|350.09|352.89|350.09|352.89|350.09|352.89|350.09|0
1648620890000|2022-03-30 06:14:50|352.76|349.96|352.76|349.96|352.76|349.96|352.63|349.83|0
1648620900000|2022-03-30 06:15:00|352.89|350.09|352.83|350.03|352.89|350.09|352.83|350.03|0
1648620910000|2022-03-30 06:15:10|352.36|349.56|352.36|349.56|352.43|349.63|352.36|349.56|0
1648620920000|2022-03-30 06:15:20|352.43|349.63|352.36|349.56|352.43|349.63|352.36|349.56|0
1648620930000|2022-03-30 06:15:30|352.43|349.63|352.49|349.69|352.49|349.69|352.43|349.63|0
1648620950000|2022-03-30 06:15:50|352.36|349.56|352.63|349.83|352.63|349.83|352.36|349.56|0
1648620960000|2022-03-30 06:16:00|352.7|349.9|352.63|349.83|352.7|349.9|352.63|349.83|0
1648620970000|2022-03-30 06:16:10|352.49|349.69|352.49|349.69|352.49|349.69|352.49|349.69|0
1648620980000|2022-03-30 06:16:20|352.56|349.76|352.56|349.76|352.56|349.76|352.49|349.69|0
1648620990000|2022-03-30 06:16:30|352.49|349.69|352.49|349.69|352.49|349.69|352.49|349.69|0
1648621000000|2022-03-30 06:16:40|352.43|349.63|352.49|349.69|352.56|349.76|352.43|349.63|0
1648621010000|2022-03-30 06:16:50|352.43|349.63|352.43|349.63|352.43|349.63|352.43|349.63|0
1648621020000|2022-03-30 06:17:00|352.49|349.69|352.49|349.69|352.49|349.69|352.43|349.63|0
1648621030000|2022-03-30 06:17:10|352.1|349.3|352.23|349.43|352.23|349.43|351.97|349.17|0
1648621050000|2022-03-30 06:17:30|352.1|349.3|351.7|348.9|352.1|349.3|351.7|348.9|0
1648621060000|2022-03-30 06:17:40|351.77|348.97|351.83|349.03|351.83|349.03|351.77|348.97|0
1648621070000|2022-03-30 06:17:50|351.77|348.97|351.7|348.9|351.77|348.97|351.7|348.9|0
1648621080000|2022-03-30 06:18:00|351.83|349.03|351.97|349.17|351.97|349.17|351.7|348.9|0
1648621090000|2022-03-30 06:18:10|351.9|349.1|351.97|349.17|351.97|349.17|351.83|349.03|0
1648621100000|2022-03-30 06:18:20|352.1|349.3|352.03|349.23|352.1|349.3|352.03|349.23|0
1648621110000|2022-03-30 06:18:30|351.97|349.17|351.83|349.03|351.97|349.17|351.83|349.03|0
1648621120000|2022-03-30 06:18:40|351.97|349.17|351.97|349.17|351.97|349.17|351.97|349.17|0
1648621130000|2022-03-30 06:18:50|352.03|349.23|351.83|349.03|352.03|349.23|351.83|349.03|0
1648621140000|2022-03-30 06:19:00|351.97|349.17|351.97|349.17|351.97|349.17|351.97|349.17|0
1648621170000|2022-03-30 06:19:30|352.1|349.3|351.97|349.17|352.1|349.3|351.97|349.17|0
1648621180000|2022-03-30 06:19:40|351.83|349.03|351.83|349.03|351.83|349.03|351.83|349.03|0
1648621200000|2022-03-30 06:20:00|351.9|349.1|353.09|350.29|353.09|350.29|351.9|349.1|0
1648621220000|2022-03-30 06:20:20|352.75|349.95|352.75|349.95|352.75|349.95|352.75|349.95|0
1648621230000|2022-03-30 06:20:30|353.01|350.21|353.14|350.34|353.14|350.34|353.01|350.21|0
1648621240000|2022-03-30 06:20:40|353.08|350.28|353.01|350.21|353.14|350.34|353.01|350.21|0
1648621250000|2022-03-30 06:20:50|352.95|350.15|353.14|350.34|353.14|350.34|352.95|350.15|0
1648621260000|2022-03-30 06:21:00|353.27|350.47|353.34|350.54|353.41|350.61|353.27|350.47|0
1648621270000|2022-03-30 06:21:10|353.27|350.47|353.27|350.47|353.27|350.47|353.27|350.47|0
1648621280000|2022-03-30 06:21:20|353.14|350.34|353.21|350.41|353.27|350.47|353.14|350.34|0
1648621290000|2022-03-30 06:21:30|353.14|350.34|353.01|350.21|353.14|350.34|353.01|350.21|0
1648621300000|2022-03-30 06:21:40|353.14|350.34|353.14|350.34|353.14|350.34|353.14|350.34|0
1648621310000|2022-03-30 06:21:50|353.21|350.41|353.08|350.28|353.21|350.41|353.01|350.21|0
1648621320000|2022-03-30 06:22:00|353.01|350.21|353.27|350.47|353.27|350.47|353.01|350.21|0
1648621340000|2022-03-30 06:22:20|353.41|350.61|353.47|350.67|353.47|350.67|353.27|350.47|0
1648621350000|2022-03-30 06:22:30|353.54|350.74|353.41|350.61|353.54|350.74|353.41|350.61|0
1648621360000|2022-03-30 06:22:40|353.27|350.47|353.27|350.47|353.27|350.47|353.27|350.47|0
1648621370000|2022-03-30 06:22:50|353.47|350.67|353.27|350.47|353.47|350.67|353.27|350.47|0
1648621380000|2022-03-30 06:23:00|353.41|350.61|353.41|350.61|353.41|350.61|353.41|350.61|0
1648621390000|2022-03-30 06:23:10|353.54|350.74|353.93|351.13|353.93|351.13|353.54|350.74|0
1648621400000|2022-03-30 06:23:20|353.8|351|353.8|351|353.8|351|353.67|350.87|0
1648621410000|2022-03-30 06:23:30|353.67|350.87|353.87|351.07|353.87|351.07|353.67|350.87|0
1648621420000|2022-03-30 06:23:40|353.67|350.87|354.07|351.27|354.07|351.27|353.67|350.87|0
1648621430000|2022-03-30 06:23:50|354.2|351.4|354.46|351.66|354.46|351.66|354.2|351.4|0
1648621440000|2022-03-30 06:24:00|354.59|351.79|354.53|351.73|354.59|351.79|354.46|351.66|0
1648621450000|2022-03-30 06:24:10|354.46|351.66|354.46|351.66|354.46|351.66|354.46|351.66|0
1648621460000|2022-03-30 06:24:20|354.59|351.79|354.2|351.4|354.59|351.79|354.2|351.4|0
1648621480000|2022-03-30 06:24:40|354.27|351.47|354.27|351.47|354.27|351.47|354.27|351.47|0
1648621490000|2022-03-30 06:24:50|354.2|351.4|354.13|351.33|354.2|351.4|354.13|351.33|0
1648621500000|2022-03-30 06:25:00|353.93|351.13|354.06|351.26|354.06|351.26|353.87|351.07|0
1648621510000|2022-03-30 06:25:10|354|351.2|354.13|351.33|354.13|351.33|353.93|351.13|0
1648621520000|2022-03-30 06:25:20|354.2|351.4|354.06|351.26|354.2|351.4|354.06|351.26|0
1648621530000|2022-03-30 06:25:30|354.2|351.4|354.2|351.4|354.2|351.4|354.2|351.4|0
1648621540000|2022-03-30 06:25:40|354.06|351.26|354.06|351.26|354.06|351.26|353.93|351.13|0
1648621550000|2022-03-30 06:25:50|353.93|351.13|354.06|351.26|354.06|351.26|353.93|351.13|0
1648621560000|2022-03-30 06:26:00|354.13|351.33|354.2|351.4|354.2|351.4|354.13|351.33|0
1648621570000|2022-03-30 06:26:10|354.06|351.26|354|351.2|354.06|351.26|353.93|351.13|0
1648621580000|2022-03-30 06:26:20|354.06|351.26|353.93|351.13|354.06|351.26|353.93|351.13|0
1648621590000|2022-03-30 06:26:30|354.06|351.26|353.93|351.13|354.06|351.26|353.93|351.13|0
1648621600000|2022-03-30 06:26:40|354|351.2|353.74|350.94|354|351.2|353.67|350.87|0
1648621610000|2022-03-30 06:26:50|353.67|350.87|353.67|350.87|353.67|350.87|353.54|350.74|0
1648621620000|2022-03-30 06:27:00|353.8|351|353.8|351|353.8|351|353.8|351|0
1648621630000|2022-03-30 06:27:10|353.67|350.87|353.8|351|353.8|351|353.67|350.87|0
1648621650000|2022-03-30 06:27:30|353.74|350.94|353.8|351|353.8|351|353.74|350.94|0
1648621670000|2022-03-30 06:27:50|353.67|350.87|353.67|350.87|353.67|350.87|353.67|350.87|0
1648621680000|2022-03-30 06:28:00|353.8|351|353.8|351|353.8|351|353.74|350.94|0
1648621700000|2022-03-30 06:28:20|353.67|350.87|353.53|350.73|353.67|350.87|353.53|350.73|0
1648621710000|2022-03-30 06:28:30|353.6|350.8|353.53|350.73|353.6|350.8|353.53|350.73|0
1648621720000|2022-03-30 06:28:40|353.27|350.47|353.53|350.73|353.53|350.73|353.27|350.47|0
1648621730000|2022-03-30 06:28:50|353.67|350.87|353.67|350.87|353.67|350.87|353.67|350.87|0
1648621740000|2022-03-30 06:29:00|353.8|351|353.67|350.87|353.8|351|353.67|350.87|0
1648621760000|2022-03-30 06:29:20|353.8|351|353.93|351.13|353.93|351.13|353.8|351|0
1648621770000|2022-03-30 06:29:30|353.8|351|353.8|351|353.8|351|353.8|351|0
1648621780000|2022-03-30 06:29:40|353.93|351.13|353.67|350.87|353.93|351.13|353.67|350.87|0
1648621790000|2022-03-30 06:29:50|353.53|350.73|353.53|350.73|353.53|350.73|353.53|350.73|0
1648621800000|2022-03-30 06:30:00|353.4|350.6|353.67|350.87|353.67|350.87|353.4|350.6|0
1648621810000|2022-03-30 06:30:10|353.8|351|353.8|351|353.8|351|353.8|351|0
1648621820000|2022-03-30 06:30:20|353.87|351.07|353.87|351.07|353.87|351.07|353.8|351|0
1648621830000|2022-03-30 06:30:30|353.8|351|353.8|351|353.8|351|353.67|350.87|0
1648621840000|2022-03-30 06:30:40|353.87|351.07|353.8|351|353.87|351.07|353.8|351|0
1648621850000|2022-03-30 06:30:50|353.93|351.13|353.93|351.13|353.93|351.13|353.93|351.13|0
1648621860000|2022-03-30 06:31:00|353.8|351|353.93|351.13|353.93|351.13|353.8|351|0
1648621880000|2022-03-30 06:31:20|354.06|351.26|354.06|351.26|354.19|351.39|354|351.2|0
1648621890000|2022-03-30 06:31:30|353.93|351.13|353.93|351.13|353.93|351.13|353.93|351.13|0
1648621900000|2022-03-30 06:31:40|354|351.2|353.93|351.13|354|351.2|353.93|351.13|0
1648621910000|2022-03-30 06:31:50|353.87|351.07|353.87|351.07|353.87|351.07|353.8|351|0
1648621920000|2022-03-30 06:32:00|353.8|351|353.87|351.07|353.87|351.07|353.8|351|0
1648621930000|2022-03-30 06:32:10|353.8|351|353.87|351.07|353.87|351.07|353.8|351|0
1648621940000|2022-03-30 06:32:20|353.93|351.13|354.06|351.26|354.06|351.26|353.93|351.13|0
1648621950000|2022-03-30 06:32:30|354.19|351.39|354.06|351.26|354.19|351.39|354|351.2|0
1648621960000|2022-03-30 06:32:40|354.19|351.39|354.19|351.39|354.19|351.39|354.19|351.39|0
1648621970000|2022-03-30 06:32:50|354.26|351.46|354.19|351.39|354.26|351.46|354.19|351.39|0
1648621980000|2022-03-30 06:33:00|354.13|351.33|354.13|351.33|354.19|351.39|354.13|351.33|0
1648621990000|2022-03-30 06:33:10|354.19|351.39|354.19|351.39|354.19|351.39|354.13|351.33|0
1648622000000|2022-03-30 06:33:20|354.13|351.33|354.26|351.46|354.26|351.46|354.13|351.33|0
1648622010000|2022-03-30 06:33:30|354.19|351.39|354.33|351.53|354.33|351.53|354.19|351.39|0
1648622020000|2022-03-30 06:33:40|354.39|351.59|354.19|351.39|354.39|351.59|354.19|351.39|0
1648622030000|2022-03-30 06:33:50|354.26|351.46|354.33|351.53|354.33|351.53|354.19|351.39|0
1648622040000|2022-03-30 06:34:00|354.46|351.66|354.46|351.66|354.46|351.66|354.46|351.66|0
1648622050000|2022-03-30 06:34:10|354.33|351.53|354.33|351.53|354.33|351.53|354.19|351.39|0
1648622060000|2022-03-30 06:34:20|354.19|351.39|354.33|351.53|354.33|351.53|354.19|351.39|0
1648622070000|2022-03-30 06:34:30|354.39|351.59|354.59|351.79|354.59|351.79|354.39|351.59|0
1648622080000|2022-03-30 06:34:40|354.72|351.92|354.59|351.79|354.72|351.92|354.59|351.79|0
1648622090000|2022-03-30 06:34:50|354.53|351.73|354.46|351.66|354.59|351.79|354.46|351.66|0
1648622100000|2022-03-30 06:35:00|354.33|351.53|354.19|351.39|354.33|351.53|354.19|351.39|0
1648622110000|2022-03-30 06:35:10|354.33|351.53|354.33|351.53|354.33|351.53|354.33|351.53|0
1648622120000|2022-03-30 06:35:20|354.39|351.59|354.33|351.53|354.39|351.59|354.33|351.53|0
1648622130000|2022-03-30 06:35:30|354.46|351.66|354.46|351.66|354.46|351.66|354.39|351.59|0
1648622140000|2022-03-30 06:35:40|354.59|351.79|354.53|351.73|354.59|351.79|354.53|351.73|0
1648622150000|2022-03-30 06:35:50|354.46|351.66|354.72|351.92|354.72|351.92|354.46|351.66|0
1648622160000|2022-03-30 06:36:00|354.79|351.99|354.85|352.05|354.85|352.05|354.72|351.92|0
1648622170000|2022-03-30 06:36:10|354.72|351.92|354.72|351.92|354.72|351.92|354.72|351.92|0
1648622180000|2022-03-30 06:36:20|354.85|352.05|354.85|352.05|354.85|352.05|354.85|352.05|0
1648622190000|2022-03-30 06:36:30|354.72|351.92|354.72|351.92|354.85|352.05|354.72|351.92|0
1648622200000|2022-03-30 06:36:40|354.85|352.05|354.85|352.05|354.85|352.05|354.85|352.05|0
1648622210000|2022-03-30 06:36:50|354.79|351.99|354.72|351.92|354.85|352.05|354.72|351.92|0
1648622220000|2022-03-30 06:37:00|354.79|351.99|354.85|352.05|354.85|352.05|354.79|351.99|0
1648622230000|2022-03-30 06:37:10|354.99|352.19|355.12|352.32|355.12|352.32|354.99|352.19|0
1648622250000|2022-03-30 06:37:30|355.05|352.25|355.12|352.32|355.12|352.32|354.99|352.19|0
1648622260000|2022-03-30 06:37:40|354.99|352.19|354.85|352.05|354.99|352.19|354.85|352.05|0
1648622270000|2022-03-30 06:37:50|354.72|351.92|354.85|352.05|354.85|352.05|354.72|351.92|0
1648622280000|2022-03-30 06:38:00|354.72|351.92|354.59|351.79|354.72|351.92|354.59|351.79|0
1648622290000|2022-03-30 06:38:10|354.66|351.86|354.66|351.86|354.72|351.92|354.59|351.79|0
1648622300000|2022-03-30 06:38:20|354.72|351.92|354.72|351.92|354.72|351.92|354.52|351.72|0
1648622310000|2022-03-30 06:38:30|354.66|351.86|354.59|351.79|354.66|351.86|354.59|351.79|0
1648622320000|2022-03-30 06:38:40|354.46|351.66|354.46|351.66|354.59|351.79|354.46|351.66|0
1648622340000|2022-03-30 06:39:00|354.32|351.52|354.46|351.66|354.46|351.66|354.32|351.52|0
1648622350000|2022-03-30 06:39:10|354.39|351.59|354.46|351.66|354.46|351.66|354.39|351.59|0
1648622370000|2022-03-30 06:39:30|354.39|351.59|354.46|351.66|354.46|351.66|354.39|351.59|0
1648622380000|2022-03-30 06:39:40|354.59|351.79|354.72|351.92|354.72|351.92|354.59|351.79|0
1648622390000|2022-03-30 06:39:50|354.66|351.86|354.72|351.92|354.72|351.92|354.66|351.86|0
1648622410000|2022-03-30 06:40:10|354.79|351.99|354.92|352.12|354.98|352.18|354.79|351.99|0
1648622420000|2022-03-30 06:40:20|354.98|352.18|354.92|352.12|354.98|352.18|354.85|352.05|0
1648622430000|2022-03-30 06:40:30|354.85|352.05|355.12|352.32|355.12|352.32|354.85|352.05|0
1648622440000|2022-03-30 06:40:40|354.98|352.18|355.12|352.32|355.12|352.32|354.98|352.18|0
1648622450000|2022-03-30 06:40:50|355.25|352.45|355.19|352.39|355.25|352.45|355.19|352.39|0
1648622460000|2022-03-30 06:41:00|355.25|352.45|355.38|352.58|355.38|352.58|355.25|352.45|0
1648622480000|2022-03-30 06:41:20|355.25|352.45|355.25|352.45|355.25|352.45|355.25|352.45|0
1648622490000|2022-03-30 06:41:30|355.12|352.32|355.12|352.32|355.25|352.45|355.12|352.32|0
1648622500000|2022-03-30 06:41:40|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1648622510000|2022-03-30 06:41:50|354.85|352.05|355.12|352.32|355.12|352.32|354.85|352.05|0
1648622520000|2022-03-30 06:42:00|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1648622530000|2022-03-30 06:42:10|354.85|352.05|354.85|352.05|354.85|352.05|354.85|352.05|0
1648622540000|2022-03-30 06:42:20|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1648622560000|2022-03-30 06:42:40|355.05|352.25|355.12|352.32|355.12|352.32|355.05|352.25|0
1648622570000|2022-03-30 06:42:50|355.25|352.45|355.18|352.38|355.25|352.45|355.18|352.38|0
1648622580000|2022-03-30 06:43:00|355.12|352.32|354.98|352.18|355.12|352.32|354.98|352.18|0
1648622590000|2022-03-30 06:43:10|355.05|352.25|354.92|352.12|355.05|352.25|354.92|352.12|0
1648622600000|2022-03-30 06:43:20|354.85|352.05|354.85|352.05|354.85|352.05|354.85|352.05|0
1648622630000|2022-03-30 06:43:50|354.98|352.18|354.85|352.05|354.98|352.18|354.85|352.05|0
1648622640000|2022-03-30 06:44:00|354.72|351.92|354.72|351.92|354.72|351.92|354.65|351.85|0
1648622660000|2022-03-30 06:44:20|354.85|352.05|354.85|352.05|354.85|352.05|354.85|352.05|0
1648622670000|2022-03-30 06:44:30|354.92|352.12|355.05|352.25|355.05|352.25|354.92|352.12|0
1648622680000|2022-03-30 06:44:40|355.12|352.32|355.38|352.58|355.38|352.58|355.12|352.32|0
1648622690000|2022-03-30 06:44:50|355.51|352.71|355.51|352.71|355.51|352.71|355.51|352.71|0
1648622700000|2022-03-30 06:45:00|355.45|352.65|355.32|352.52|355.45|352.65|355.25|352.45|0
1648622710000|2022-03-30 06:45:10|355.25|352.45|355.25|352.45|355.25|352.45|355.25|352.45|0
1648622720000|2022-03-30 06:45:20|355.32|352.52|355.32|352.52|355.32|352.52|355.32|352.52|0
1648622730000|2022-03-30 06:45:30|355.38|352.58|355.12|352.32|355.38|352.58|355.12|352.32|0
1648622740000|2022-03-30 06:45:40|355.25|352.45|355.18|352.38|355.25|352.45|355.18|352.38|0
1648622750000|2022-03-30 06:45:50|355.11|352.31|355.32|352.52|355.38|352.58|355.11|352.31|0
1648622760000|2022-03-30 06:46:00|355.45|352.65|355.51|352.71|355.51|352.71|355.45|352.65|0
1648622770000|2022-03-30 06:46:10|355.38|352.58|355.38|352.58|355.38|352.58|355.32|352.52|0
1648622780000|2022-03-30 06:46:20|355.45|352.65|355.51|352.71|355.51|352.71|355.45|352.65|0
1648622790000|2022-03-30 06:46:30|355.45|352.65|355.51|352.71|355.51|352.71|355.38|352.58|0
1648622800000|2022-03-30 06:46:40|355.58|352.78|355.64|352.84|355.64|352.84|355.58|352.78|0
1648622810000|2022-03-30 06:46:50|355.51|352.71|355.51|352.71|355.51|352.71|355.51|352.71|0
1648622830000|2022-03-30 06:47:10|355.64|352.84|355.78|352.98|355.78|352.98|355.64|352.84|0
1648622840000|2022-03-30 06:47:20|355.85|353.05|355.78|352.98|355.85|353.05|355.78|352.98|0
1648622850000|2022-03-30 06:47:30|355.64|352.84|355.78|352.98|355.78|352.98|355.64|352.84|0
1648622860000|2022-03-30 06:47:40|355.51|352.71|355.51|352.71|355.51|352.71|355.51|352.71|0
1648622880000|2022-03-30 06:48:00|355.38|352.58|355.51|352.71|355.51|352.71|355.38|352.58|0
1648622890000|2022-03-30 06:48:10|355.38|352.58|355.51|352.71|355.51|352.71|355.38|352.58|0
1648622900000|2022-03-30 06:48:20|355.58|352.78|355.45|352.65|355.58|352.78|355.45|352.65|0
1648622910000|2022-03-30 06:48:30|355.25|352.45|355.25|352.45|355.25|352.45|355.25|352.45|0
1648622920000|2022-03-30 06:48:40|355.38|352.58|355.25|352.45|355.38|352.58|355.25|352.45|0
1648622930000|2022-03-30 06:48:50|355.32|352.52|355.25|352.45|355.32|352.52|355.25|352.45|0
1648622940000|2022-03-30 06:49:00|355.38|352.58|355.38|352.58|355.51|352.71|355.38|352.58|0
1648622950000|2022-03-30 06:49:10|355.51|352.71|355.78|352.98|355.78|352.98|355.51|352.71|0
1648622970000|2022-03-30 06:49:30|355.51|352.71|355.51|352.71|355.51|352.71|355.51|352.71|0
1648622980000|2022-03-30 06:49:40|355.58|352.78|355.51|352.71|355.64|352.84|355.51|352.71|0
1648622990000|2022-03-30 06:49:50|355.64|352.84|355.64|352.84|355.64|352.84|355.51|352.71|0
1648623000000|2022-03-30 06:50:00|355.78|352.98|355.78|352.98|355.78|352.98|355.78|352.98|0
1648623010000|2022-03-30 06:50:10|355.91|353.11|355.91|353.11|355.91|353.11|355.84|353.04|0
1648623020000|2022-03-30 06:50:20|356.04|353.24|356.04|353.24|356.17|353.37|356.04|353.24|0
1648623030000|2022-03-30 06:50:30|356.17|353.37|356.17|353.37|356.17|353.37|356.17|353.37|0
1648623040000|2022-03-30 06:50:40|356.11|353.31|356.11|353.31|356.17|353.37|356.04|353.24|0
1648623050000|2022-03-30 06:50:50|356.04|353.24|355.91|353.11|356.04|353.24|355.91|353.11|0
1648623060000|2022-03-30 06:51:00|355.78|352.98|355.78|352.98|355.78|352.98|355.78|352.98|0
1648623070000|2022-03-30 06:51:10|355.64|352.84|355.51|352.71|355.64|352.84|355.51|352.71|0
1648623090000|2022-03-30 06:51:30|355.45|352.65|355.18|352.38|355.45|352.65|355.18|352.38|0
1648623100000|2022-03-30 06:51:40|354.98|352.18|355.11|352.31|355.18|352.38|354.98|352.18|0
1648623110000|2022-03-30 06:51:50|355.18|352.38|355.11|352.31|355.25|352.45|355.11|352.31|0
1648623120000|2022-03-30 06:52:00|355.25|352.45|355.11|352.31|355.25|352.45|355.11|352.31|0
1648623130000|2022-03-30 06:52:10|355.18|352.38|355.18|352.38|355.18|352.38|355.18|352.38|0
1648623140000|2022-03-30 06:52:20|355.24|352.44|355.51|352.71|355.51|352.71|355.24|352.44|0
1648623150000|2022-03-30 06:52:30|355.45|352.65|355.31|352.51|355.45|352.65|355.31|352.51|0
1648623160000|2022-03-30 06:52:40|355.24|352.44|354.98|352.18|355.24|352.44|354.98|352.18|0
1648623170000|2022-03-30 06:52:50|355.11|352.31|355.24|352.44|355.24|352.44|355.11|352.31|0
1648623180000|2022-03-30 06:53:00|355.18|352.38|355.11|352.31|355.18|352.38|355.11|352.31|0
1648623190000|2022-03-30 06:53:10|355.18|352.38|355.18|352.38|355.18|352.38|355.18|352.38|0
1648623200000|2022-03-30 06:53:20|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1648623210000|2022-03-30 06:53:30|355.18|352.38|355.05|352.25|355.18|352.38|355.05|352.25|0
1648623220000|2022-03-30 06:53:40|355.11|352.31|355.18|352.38|355.18|352.38|355.11|352.31|0
1648623230000|2022-03-30 06:53:50|355.05|352.25|354.98|352.18|355.05|352.25|354.98|352.18|0
1648623240000|2022-03-30 06:54:00|354.85|352.05|354.85|352.05|354.92|352.12|354.85|352.05|0
1648623250000|2022-03-30 06:54:10|354.71|351.91|354.71|351.91|354.78|351.98|354.71|351.91|0
1648623270000|2022-03-30 06:54:30|354.65|351.85|354.65|351.85|354.65|351.85|354.65|351.85|0
1648623280000|2022-03-30 06:54:40|354.58|351.78|354.65|351.85|354.71|351.91|354.58|351.78|0
1648623290000|2022-03-30 06:54:50|354.58|351.78|354.65|351.85|354.65|351.85|354.58|351.78|0
1648623300000|2022-03-30 06:55:00|354.71|351.91|354.92|352.12|354.92|352.12|354.71|351.91|0
1648623310000|2022-03-30 06:55:10|354.85|352.05|354.85|352.05|354.98|352.18|354.85|352.05|0
1648623320000|2022-03-30 06:55:20|354.71|351.91|354.78|351.98|354.85|352.05|354.71|351.91|0
1648623330000|2022-03-30 06:55:30|354.85|352.05|354.92|352.12|354.98|352.18|354.85|352.05|0
1648623340000|2022-03-30 06:55:40|354.85|352.05|355.05|352.25|355.05|352.25|354.85|352.05|0
1648623350000|2022-03-30 06:55:50|355.11|352.31|355.11|352.31|355.24|352.44|355.11|352.31|0
1648623380000|2022-03-30 06:56:20|354.98|352.18|354.85|352.05|354.98|352.18|354.85|352.05|0
1648623390000|2022-03-30 06:56:30|354.91|352.11|354.78|351.98|354.91|352.11|354.78|351.98|0
1648623400000|2022-03-30 06:56:40|354.85|352.05|354.85|352.05|354.85|352.05|354.85|352.05|0
1648623410000|2022-03-30 06:56:50|354.91|352.11|354.98|352.18|354.98|352.18|354.91|352.11|0
1648623420000|2022-03-30 06:57:00|354.85|352.05|354.58|351.78|354.85|352.05|354.58|351.78|0
1648623430000|2022-03-30 06:57:10|354.45|351.65|354.32|351.52|354.45|351.65|354.32|351.52|0
1648623440000|2022-03-30 06:57:20|354.25|351.45|354.32|351.52|354.32|351.52|354.18|351.38|0
1648623450000|2022-03-30 06:57:30|354.25|351.45|354.45|351.65|354.45|351.65|354.25|351.45|0
1648623480000|2022-03-30 06:58:00|354.52|351.72|354.45|351.65|354.58|351.78|354.45|351.65|0
1648623500000|2022-03-30 06:58:20|354.58|351.78|354.45|351.65|354.58|351.78|354.45|351.65|0
1648623510000|2022-03-30 06:58:30|354.58|351.78|354.45|351.65|354.58|351.78|354.45|351.65|0
1648623530000|2022-03-30 06:58:50|354.58|351.78|354.45|351.65|354.58|351.78|354.45|351.65|0
1648623540000|2022-03-30 06:59:00|354.58|351.78|354.45|351.65|354.58|351.78|354.45|351.65|0
1648623550000|2022-03-30 06:59:10|354.58|351.78|354.32|351.52|354.58|351.78|354.32|351.52|0
1648623560000|2022-03-30 06:59:20|354.45|351.65|354.45|351.65|354.58|351.78|354.45|351.65|0
1648623570000|2022-03-30 06:59:30|354.38|351.58|354.32|351.52|354.45|351.65|354.32|351.52|0
1648623580000|2022-03-30 06:59:40|354.45|351.65|354.38|351.58|354.45|351.65|354.32|351.52|0
1648623590000|2022-03-30 06:59:50|354.45|351.65|354.18|351.38|354.45|351.65|354.18|351.38|0
1648623600000|2022-03-30 07:00:00|354.32|351.52|354.45|351.65|354.58|351.78|354.18|351.38|0
1648623610000|2022-03-30 07:00:10|354.84|352.04|354.45|351.65|354.84|352.04|354.45|351.65|0
1648623620000|2022-03-30 07:00:20|354.32|351.52|355.11|352.31|355.11|352.31|354.32|351.52|0
1648623630000|2022-03-30 07:00:30|355.24|352.44|355.51|352.71|355.51|352.71|355.24|352.44|0
1648623640000|2022-03-30 07:00:40|355.37|352.57|355.64|352.84|355.64|352.84|355.37|352.57|0
1648623650000|2022-03-30 07:00:50|355.71|352.91|356.57|353.77|356.57|353.77|355.64|352.84|0
1648623660000|2022-03-30 07:01:00|356.83|354.03|357.37|354.57|357.5|354.7|356.83|354.03|0
1648623670000|2022-03-30 07:01:10|357.23|354.43|357.23|354.43|357.23|354.43|357.23|354.43|0
1648623680000|2022-03-30 07:01:20|357.37|354.57|356.97|354.17|357.37|354.57|356.97|354.17|0
1648623690000|2022-03-30 07:01:30|356.83|354.03|356.64|353.84|356.97|354.17|356.64|353.84|0
1648623700000|2022-03-30 07:01:40|356.7|353.9|356.7|353.9|356.7|353.9|356.57|353.77|0
1648623710000|2022-03-30 07:01:50|356.97|354.17|357.23|354.43|357.23|354.43|356.97|354.17|0
1648623720000|2022-03-30 07:02:00|357.36|354.56|357.5|354.7|357.5|354.7|357.23|354.43|0
1648623730000|2022-03-30 07:02:10|357.23|354.43|356.83|354.03|357.23|354.43|356.7|353.9|0
1648623740000|2022-03-30 07:02:20|356.43|353.63|356.7|353.9|356.83|354.03|356.43|353.63|0
1648623750000|2022-03-30 07:02:30|356.83|354.03|356.97|354.17|356.97|354.17|356.83|354.03|0
1648623760000|2022-03-30 07:02:40|357.1|354.3|356.77|353.97|357.1|354.3|356.57|353.77|0
1648623770000|2022-03-30 07:02:50|356.7|353.9|356.83|354.03|356.97|354.17|356.7|353.9|0
1648623780000|2022-03-30 07:03:00|356.97|354.17|356.7|353.9|356.97|354.17|356.7|353.9|0
1648623790000|2022-03-30 07:03:10|356.83|354.03|356.97|354.17|356.97|354.17|356.83|354.03|0
1648623800000|2022-03-30 07:03:20|356.83|354.03|356.7|353.9|356.83|354.03|356.7|353.9|0
1648623810000|2022-03-30 07:03:30|356.83|354.03|356.57|353.77|356.83|354.03|356.57|353.77|0
1648623820000|2022-03-30 07:03:40|356.64|353.84|356.97|354.17|356.97|354.17|356.64|353.84|0
1648623830000|2022-03-30 07:03:50|356.7|353.9|356.7|353.9|356.7|353.9|356.64|353.84|0
1648623840000|2022-03-30 07:04:00|356.64|353.84|356.43|353.63|356.64|353.84|356.43|353.63|0
1648623850000|2022-03-30 07:04:10|356.37|353.57|356.83|354.03|356.9|354.1|356.37|353.57|0
1648623860000|2022-03-30 07:04:20|356.7|353.9|356.83|354.03|356.83|354.03|356.7|353.9|0
1648623870000|2022-03-30 07:04:30|356.97|354.17|356.83|354.03|356.97|354.17|356.83|354.03|0
1648623880000|2022-03-30 07:04:40|356.9|354.1|356.96|354.16|356.97|354.17|356.9|354.1|0
1648623890000|2022-03-30 07:04:50|356.77|353.97|356.5|353.7|356.77|353.97|356.5|353.7|0
1648623900000|2022-03-30 07:05:00|356.37|353.97|356.9|354.5|356.9|354.5|356.37|353.97|0
1648623910000|2022-03-30 07:05:10|357.03|354.63|356.97|354.57|357.16|354.76|356.97|354.57|0
1648623920000|2022-03-30 07:05:20|356.9|354.5|356.97|354.57|356.97|354.57|356.9|354.5|0
1648623930000|2022-03-30 07:05:30|357.23|354.83|356.9|354.5|357.3|354.9|356.9|354.5|0
1648623940000|2022-03-30 07:05:40|357.03|354.63|357.1|354.7|357.1|354.7|357.03|354.63|0
1648623950000|2022-03-30 07:05:50|356.9|354.5|356.76|354.36|356.9|354.5|356.44|354.04|0
1648623960000|2022-03-30 07:06:00|356.9|354.5|357.03|354.63|357.03|354.63|356.9|354.5|0
1648623970000|2022-03-30 07:06:10|356.97|354.57|356.76|354.36|356.97|354.57|356.76|354.36|0
1648623980000|2022-03-30 07:06:20|356.9|354.5|356.76|354.36|356.9|354.5|356.76|354.36|0
1648623990000|2022-03-30 07:06:30|356.9|354.5|356.9|354.5|357.03|354.63|356.9|354.5|0
1648624000000|2022-03-30 07:06:40|356.63|354.23|356.76|354.36|356.76|354.36|356.63|354.23|0
1648624010000|2022-03-30 07:06:50|356.9|354.5|356.5|354.1|356.9|354.5|356.5|354.1|0
1648624020000|2022-03-30 07:07:00|356.37|353.97|356.23|353.83|356.37|353.97|356.1|353.7|0
1648624030000|2022-03-30 07:07:10|356.04|353.64|356.1|353.7|356.1|353.7|355.97|353.57|0
1648624040000|2022-03-30 07:07:20|356.23|353.83|356.43|354.03|356.43|354.03|356.23|353.83|0
1648624050000|2022-03-30 07:07:30|356.37|353.97|356.9|354.5|356.9|354.5|356.37|353.97|0
1648624060000|2022-03-30 07:07:40|356.97|354.57|357.3|354.9|357.3|354.9|356.97|354.57|0
1648624070000|2022-03-30 07:07:50|357.5|355.1|357.83|355.43|357.83|355.43|357.5|355.1|0
1648624080000|2022-03-30 07:08:00|357.43|355.03|357.9|355.5|357.9|355.5|357.43|355.03|0
1648624090000|2022-03-30 07:08:10|358.03|355.63|358.49|356.09|358.83|356.43|358.03|355.63|0
1648624100000|2022-03-30 07:08:20|358.36|355.96|357.96|355.56|358.36|355.96|357.83|355.43|0
1648624110000|2022-03-30 07:08:30|357.83|355.43|357.23|354.83|357.83|355.43|357.23|354.83|0
1648624120000|2022-03-30 07:08:40|357.16|354.76|357.03|354.63|357.3|354.9|357.03|354.63|0
1648624130000|2022-03-30 07:08:50|356.7|354.3|356.5|354.1|356.7|354.3|356.5|354.1|0
1648624140000|2022-03-30 07:09:00|356.76|354.36|356.76|354.36|356.83|354.43|356.76|354.36|0
1648624150000|2022-03-30 07:09:10|356.83|354.43|356.63|354.23|356.83|354.43|356.63|354.23|0
1648624160000|2022-03-30 07:09:20|356.76|354.36|356.7|354.3|356.83|354.43|356.7|354.3|0
1648624170000|2022-03-30 07:09:30|356.63|354.23|356.63|354.23|356.7|354.3|356.63|354.23|0
1648624180000|2022-03-30 07:09:40|356.57|354.17|356.36|353.96|356.57|354.17|356.36|353.96|0
1648624190000|2022-03-30 07:09:50|356.43|354.03|356.36|353.96|356.43|354.03|356.36|353.96|0
1648624200000|2022-03-30 07:10:00|356.5|354.1|356.5|354.1|356.5|354.1|356.43|354.03|0
1648624210000|2022-03-30 07:10:10|356.43|354.03|356.23|353.83|356.43|354.03|356.23|353.83|0
1648624220000|2022-03-30 07:10:20|356.3|353.9|356.5|354.1|356.5|354.1|356.3|353.9|0
1648624230000|2022-03-30 07:10:30|356.36|353.96|356.1|353.7|356.43|354.03|356.1|353.7|0
1648624240000|2022-03-30 07:10:40|356.23|353.83|356.23|353.83|356.23|353.83|356.1|353.7|0
1648624250000|2022-03-30 07:10:50|356.17|353.77|356.17|353.77|356.17|353.77|356.17|353.77|0
1648624260000|2022-03-30 07:11:00|356.23|353.83|356.36|353.96|356.5|354.1|356.23|353.83|0
1648624270000|2022-03-30 07:11:10|356.3|353.9|356.23|353.83|356.3|353.9|356.23|353.83|0
1648624280000|2022-03-30 07:11:20|356.36|353.96|356.23|353.83|356.36|353.96|356.23|353.83|0
1648624290000|2022-03-30 07:11:30|356.1|353.7|356.1|353.7|356.1|353.7|356.1|353.7|0
1648624300000|2022-03-30 07:11:40|355.97|353.57|355.83|353.43|355.97|353.57|355.83|353.43|0
1648624310000|2022-03-30 07:11:50|355.57|353.17|355.7|353.3|355.83|353.43|355.57|353.17|0
1648624320000|2022-03-30 07:12:00|355.83|353.43|355.77|353.37|356.03|353.63|355.77|353.37|0
1648624330000|2022-03-30 07:12:10|355.7|353.3|355.7|353.3|355.7|353.3|355.64|353.24|0
1648624340000|2022-03-30 07:12:20|355.77|353.37|355.83|353.43|355.83|353.43|355.77|353.37|0
1648624350000|2022-03-30 07:12:30|356.03|353.63|355.9|353.5|356.03|353.63|355.9|353.5|0
1648624360000|2022-03-30 07:12:40|356.1|353.7|356.63|354.23|356.63|354.23|356.1|353.7|0
1648624370000|2022-03-30 07:12:50|356.5|354.1|356.63|354.23|356.7|354.3|356.5|354.1|0
1648624380000|2022-03-30 07:13:00|356.7|354.3|357.03|354.63|357.03|354.63|356.5|354.1|0
1648624390000|2022-03-30 07:13:10|356.89|354.49|357.03|354.63|357.03|354.63|356.89|354.49|0
1648624400000|2022-03-30 07:13:20|356.76|354.36|356.76|354.36|356.83|354.43|356.76|354.36|0
1648624410000|2022-03-30 07:13:30|357.29|354.89|357.16|354.76|357.29|354.89|356.89|354.49|0
1648624420000|2022-03-30 07:13:40|356.96|354.56|357.03|354.63|357.03|354.63|356.89|354.49|0
1648624430000|2022-03-30 07:13:50|356.89|354.49|357.03|354.63|357.03|354.63|356.89|354.49|0
1648624440000|2022-03-30 07:14:00|357.1|354.7|356.96|354.56|357.1|354.7|356.89|354.49|0
1648624450000|2022-03-30 07:14:10|357.03|354.63|356.89|354.49|357.03|354.63|356.76|354.36|0
1648624460000|2022-03-30 07:14:20|357.03|354.63|356.89|354.49|357.03|354.63|356.89|354.49|0
1648624470000|2022-03-30 07:14:30|357.29|354.89|357.29|354.89|357.29|354.89|357.29|354.89|0
1648624480000|2022-03-30 07:14:40|357.23|354.83|357.16|354.76|357.23|354.83|357.16|354.76|0
1648624490000|2022-03-30 07:14:50|357.23|354.83|357.43|355.03|357.43|355.03|357.23|354.83|0
1648624500000|2022-03-30 07:15:00|357.29|354.89|357.83|355.43|357.96|355.56|357.29|354.89|0
1648624510000|2022-03-30 07:15:10|357.43|355.03|357.43|355.03|357.43|355.03|357.43|355.03|0
1648624520000|2022-03-30 07:15:20|357.56|355.16|358.09|355.69|358.09|355.69|357.56|355.16|0
1648624530000|2022-03-30 07:15:30|358.36|355.96|358.36|355.96|358.36|355.96|358.36|355.96|0
1648624540000|2022-03-30 07:15:40|358.22|355.82|358.69|356.29|358.69|356.29|358.22|355.82|0
1648624550000|2022-03-30 07:15:50|358.49|356.09|358.29|355.89|358.49|356.09|358.29|355.89|0
1648624560000|2022-03-30 07:16:00|358.22|355.82|358.22|355.82|358.29|355.89|358.22|355.82|0
1648624570000|2022-03-30 07:16:10|358.29|355.89|358.29|355.89|358.36|355.96|358.22|355.82|0
1648624580000|2022-03-30 07:16:20|358.49|356.09|358.43|356.03|358.69|356.29|358.43|356.03|0
1648624590000|2022-03-30 07:16:30|358.62|356.22|358.22|355.82|358.62|356.22|358.22|355.82|0
1648624600000|2022-03-30 07:16:40|358.29|355.89|358.09|355.69|358.29|355.89|358.09|355.69|0
1648624610000|2022-03-30 07:16:50|358.29|355.89|358.22|355.82|358.29|355.89|358.09|355.69|0
1648624620000|2022-03-30 07:17:00|358.16|355.76|357.82|355.42|358.16|355.76|357.82|355.42|0
1648624630000|2022-03-30 07:17:10|358.49|356.09|358.49|356.09|358.62|356.22|358.49|356.09|0
1648624640000|2022-03-30 07:17:20|358.36|355.96|358.36|355.96|358.36|355.96|358.22|355.82|0
1648624650000|2022-03-30 07:17:30|358.22|355.82|357.96|355.56|358.22|355.82|357.69|355.29|0
1648624660000|2022-03-30 07:17:40|358.36|355.96|358.22|355.82|358.36|355.96|358.22|355.82|0
1648624670000|2022-03-30 07:17:50|358.09|355.69|358.36|355.96|358.49|356.09|358.09|355.69|0
1648624680000|2022-03-30 07:18:00|358.56|356.16|358.62|356.22|358.62|356.22|358.56|356.16|0
1648624690000|2022-03-30 07:18:10|358.49|356.09|358.76|356.36|358.76|356.36|358.49|356.09|0
1648624700000|2022-03-30 07:18:20|358.62|356.22|358.62|356.22|358.62|356.22|358.49|356.09|0
1648624710000|2022-03-30 07:18:30|358.43|356.03|358.49|356.09|358.49|356.09|358.36|355.96|0
1648624720000|2022-03-30 07:18:40|358.62|356.22|358.36|355.96|358.62|356.22|358.36|355.96|0
1648624730000|2022-03-30 07:18:50|358.62|356.22|358.62|356.22|358.62|356.22|358.56|356.16|0
1648624740000|2022-03-30 07:19:00|358.49|356.09|358.49|356.09|358.49|356.09|358.49|356.09|0
1648624750000|2022-03-30 07:19:10|358.56|356.16|358.89|356.49|358.89|356.49|358.56|356.16|0
1648624760000|2022-03-30 07:19:20|359.29|356.89|359.56|357.16|359.56|357.16|359.29|356.89|0
1648624770000|2022-03-30 07:19:30|359.69|357.29|359.96|357.56|359.96|357.56|359.69|357.29|0
1648624780000|2022-03-30 07:19:40|360.09|357.69|359.83|357.43|360.09|357.69|359.83|357.43|0
1648624790000|2022-03-30 07:19:50|359.96|357.56|359.96|357.56|359.96|357.56|359.89|357.49|0
1648624800000|2022-03-30 07:20:00|359.89|357.49|360.03|357.63|360.23|357.83|359.89|357.49|0
1648624810000|2022-03-30 07:20:10|360.09|357.69|360.36|357.96|360.36|357.96|360.09|357.69|0
1648624820000|2022-03-30 07:20:20|360.23|357.83|360.09|357.69|360.36|357.96|360.09|357.69|0
1648624830000|2022-03-30 07:20:30|360.03|357.63|360.23|357.83|360.23|357.83|360.03|357.63|0
1648624840000|2022-03-30 07:20:40|360.49|358.09|359.72|357.32|360.49|358.09|358.3|355.9|0
1648624850000|2022-03-30 07:20:50|359.59|357.19|360.63|358.23|360.63|358.23|359.45|357.05|0
1648624860000|2022-03-30 07:21:00|360.5|358.1|360.5|358.1|360.5|358.1|360.5|358.1|0
1648624870000|2022-03-30 07:21:10|360.37|357.97|360.1|357.7|360.37|357.97|360.1|357.7|0
1648624880000|2022-03-30 07:21:20|360.03|357.63|359.96|357.56|360.03|357.63|359.83|357.43|0
1648624890000|2022-03-30 07:21:30|359.77|357.37|359.56|357.16|359.83|357.43|359.56|357.16|0
1648624900000|2022-03-30 07:21:40|359.43|357.03|359.43|357.03|359.43|357.03|359.43|357.03|0
1648624910000|2022-03-30 07:21:50|359.16|356.76|359.03|356.63|359.16|356.76|358.97|356.57|0
1648624920000|2022-03-30 07:22:00|359.3|356.9|359.3|356.9|359.3|356.9|359.3|356.9|0
1648624930000|2022-03-30 07:22:10|359.37|356.97|359.23|356.83|359.37|356.97|359.23|356.83|0
1648624940000|2022-03-30 07:22:20|359.16|356.76|359.03|356.63|359.16|356.76|359.03|356.63|0
1648624950000|2022-03-30 07:22:30|359.1|356.7|359.23|356.83|359.23|356.83|359.1|356.7|0
1648624960000|2022-03-30 07:22:40|359.16|356.76|359.3|356.9|359.3|356.9|359.16|356.76|0
1648624970000|2022-03-30 07:22:50|359.37|356.97|359.3|356.9|359.37|356.97|359.16|356.76|0
1648624980000|2022-03-30 07:23:00|359.23|356.83|359.03|356.63|359.3|356.9|359.03|356.63|0
1648624990000|2022-03-30 07:23:10|359.1|356.7|358.96|356.56|359.16|356.76|358.96|356.56|0
1648625000000|2022-03-30 07:23:20|359.16|356.76|359.03|356.63|359.23|356.83|358.9|356.5|0
1648625010000|2022-03-30 07:23:30|358.96|356.56|359.03|356.63|359.03|356.63|358.96|356.56|0
1648625020000|2022-03-30 07:23:40|358.9|356.5|358.76|356.36|359.03|356.63|358.76|356.36|0
1648625030000|2022-03-30 07:23:50|358.63|356.23|358.5|356.1|358.63|356.23|358.5|356.1|0
1648625040000|2022-03-30 07:24:00|358.36|355.96|358.36|355.96|358.5|356.1|358.36|355.96|0
1648625050000|2022-03-30 07:24:10|358.63|356.23|358.96|356.56|358.96|356.56|358.63|356.23|0
1648625060000|2022-03-30 07:24:20|358.9|356.5|358.63|356.23|358.9|356.5|358.63|356.23|0
1648625070000|2022-03-30 07:24:30|358.36|355.96|358.7|356.3|358.7|356.3|358.36|355.96|0
1648625080000|2022-03-30 07:24:40|358.76|356.36|358.89|356.49|358.89|356.49|358.76|356.36|0
1648625090000|2022-03-30 07:24:50|358.96|356.56|359.16|356.76|359.16|356.76|358.96|356.56|0
1648625100000|2022-03-30 07:25:00|358.76|356.36|358.49|356.09|358.76|356.36|358.49|356.09|0
1648625110000|2022-03-30 07:25:10|358.56|356.16|358.36|355.96|358.56|356.16|358.36|355.96|0
1648625120000|2022-03-30 07:25:20|358.3|355.9|358.36|355.96|358.36|355.96|358.3|355.9|0
1648625130000|2022-03-30 07:25:30|358.49|356.09|358.63|356.23|358.63|356.23|358.49|356.09|0
1648625140000|2022-03-30 07:25:40|358.76|356.36|358.43|356.03|358.76|356.36|358.43|356.03|0
1648625150000|2022-03-30 07:25:50|358.23|355.83|358.3|355.9|358.3|355.9|358.23|355.83|0
1648625160000|2022-03-30 07:26:00|358.23|355.83|357.96|355.56|358.36|355.96|357.96|355.56|0
1648625170000|2022-03-30 07:26:10|358.09|355.69|358.23|355.83|358.23|355.83|358.09|355.69|0
1648625180000|2022-03-30 07:26:20|358.36|355.96|358.49|356.09|358.49|356.09|358.36|355.96|0
1648625190000|2022-03-30 07:26:30|358.63|356.23|358.76|356.36|358.76|356.36|358.63|356.23|0
1648625200000|2022-03-30 07:26:40|358.63|356.23|359.16|356.76|359.16|356.76|358.63|356.23|0
1648625210000|2022-03-30 07:26:50|359.23|356.83|359.29|356.89|359.29|356.89|359.23|356.83|0
1648625220000|2022-03-30 07:27:00|359.43|357.03|359.43|357.03|359.43|357.03|359.43|357.03|0
1648625230000|2022-03-30 07:27:10|359.56|357.16|359.43|357.03|359.56|357.16|359.43|357.03|0
1648625250000|2022-03-30 07:27:30|359.36|356.96|359.43|357.03|359.43|357.03|359.36|356.96|0
1648625260000|2022-03-30 07:27:40|359.16|356.76|359.1|356.7|359.29|356.89|359.1|356.7|0
1648625270000|2022-03-30 07:27:50|359.03|356.63|358.83|356.43|359.03|356.63|358.76|356.36|0
1648625280000|2022-03-30 07:28:00|358.76|356.36|358.63|356.23|358.76|356.36|358.63|356.23|0
1648625290000|2022-03-30 07:28:10|358.56|356.16|358.76|356.36|358.76|356.36|358.56|356.16|0
1648625300000|2022-03-30 07:28:20|358.83|356.43|358.89|356.49|358.89|356.49|358.83|356.43|0
1648625310000|2022-03-30 07:28:30|358.83|356.43|358.76|356.36|358.83|356.43|358.76|356.36|0
1648625320000|2022-03-30 07:28:40|359.16|356.76|359.43|357.03|359.43|357.03|359.16|356.76|0
1648625330000|2022-03-30 07:28:50|359.36|356.96|359.1|356.7|359.36|356.96|359.1|356.7|0
1648625340000|2022-03-30 07:29:00|359.16|356.76|359.29|356.89|359.29|356.89|359.16|356.76|0
1648625350000|2022-03-30 07:29:10|359.16|356.76|359.56|357.16|359.56|357.16|359.16|356.76|0
1648625360000|2022-03-30 07:29:20|359.5|357.1|359.43|357.03|359.5|357.1|359.43|357.03|0
1648625370000|2022-03-30 07:29:30|359.23|356.83|359.29|356.89|359.29|356.89|359.23|356.83|0
1648625380000|2022-03-30 07:29:40|359.16|356.76|359.16|356.76|359.16|356.76|359.1|356.7|0
1648625390000|2022-03-30 07:29:50|359.23|356.83|359.23|356.83|359.29|356.89|359.23|356.83|0
1648625400000|2022-03-30 07:30:00|359.29|356.89|359.03|356.63|359.29|356.89|359.03|356.63|0
1648625410000|2022-03-30 07:30:10|358.89|356.49|358.96|356.56|359.03|356.63|358.89|356.49|0
1648625420000|2022-03-30 07:30:20|359.03|356.63|359.16|356.76|359.16|356.76|358.96|356.56|0
1648625430000|2022-03-30 07:30:30|359.29|356.89|359.29|356.89|359.29|356.89|359.16|356.76|0
1648625440000|2022-03-30 07:30:40|359.23|356.83|359.1|356.7|359.23|356.83|359.1|356.7|0
1648625450000|2022-03-30 07:30:50|358.89|356.49|358.76|356.36|358.89|356.49|358.7|356.3|0
1648625460000|2022-03-30 07:31:00|358.49|356.09|358.63|356.23|358.63|356.23|358.49|356.09|0
1648625470000|2022-03-30 07:31:10|358.76|356.36|358.63|356.23|358.76|356.36|358.63|356.23|0
1648625480000|2022-03-30 07:31:20|358.76|356.36|358.89|356.49|358.89|356.49|358.76|356.36|0
1648625490000|2022-03-30 07:31:30|358.76|356.36|358.63|356.23|358.76|356.36|358.63|356.23|0
1648625500000|2022-03-30 07:31:40|358.49|356.09|358.49|356.09|358.56|356.16|358.49|356.09|0
1648625510000|2022-03-30 07:31:50|358.63|356.23|358.49|356.09|358.63|356.23|358.49|356.09|0
1648625520000|2022-03-30 07:32:00|358.63|356.23|358.56|356.16|358.76|356.36|358.56|356.16|0
1648625530000|2022-03-30 07:32:10|358.43|356.03|358.76|356.36|358.76|356.36|358.43|356.03|0
1648625540000|2022-03-30 07:32:20|358.63|356.23|358.69|356.29|358.69|356.29|358.63|356.23|0
1648625550000|2022-03-30 07:32:30|358.76|356.36|359.23|356.83|359.23|356.83|358.76|356.36|0
1648625560000|2022-03-30 07:32:40|359.16|356.76|359.43|357.03|359.43|357.03|359.16|356.76|0
1648625570000|2022-03-30 07:32:50|359.29|356.89|358.63|356.23|359.29|356.89|358.63|356.23|0
1648625580000|2022-03-30 07:33:00|358.62|356.22|358.76|356.36|358.76|356.36|358.62|356.22|0
1648625590000|2022-03-30 07:33:10|358.83|356.43|358.62|356.22|358.83|356.43|358.62|356.22|0
1648625610000|2022-03-30 07:33:30|358.69|356.29|358.69|356.29|358.76|356.36|358.69|356.29|0
1648625620000|2022-03-30 07:33:40|358.62|356.22|358.49|356.09|358.62|356.22|358.49|356.09|0
1648625630000|2022-03-30 07:33:50|358.56|356.16|358.62|356.22|358.69|356.29|358.56|356.16|0
1648625640000|2022-03-30 07:34:00|358.49|356.09|358.43|356.03|358.49|356.09|358.36|355.96|0
1648625650000|2022-03-30 07:34:10|358.36|355.96|358.09|355.69|358.36|355.96|358.09|355.69|0
1648625660000|2022-03-30 07:34:20|358.16|355.76|358.22|355.82|358.36|355.96|358.16|355.76|0
1648625670000|2022-03-30 07:34:30|358.16|355.76|358.16|355.76|358.16|355.76|358.16|355.76|0
1648625680000|2022-03-30 07:34:40|358.22|355.82|358.22|355.82|358.22|355.82|358.22|355.82|0
1648625690000|2022-03-30 07:34:50|358.16|355.76|358.03|355.63|358.16|355.76|357.96|355.56|0
1648625700000|2022-03-30 07:35:00|358.09|355.69|358.22|355.82|358.22|355.82|358.09|355.69|0
1648625710000|2022-03-30 07:35:10|358.09|355.69|358.03|355.63|358.09|355.69|358.03|355.63|0
1648625720000|2022-03-30 07:35:20|358.22|355.82|358.49|356.09|358.49|356.09|358.22|355.82|0
1648625730000|2022-03-30 07:35:30|358.43|356.03|358.36|355.96|358.49|356.09|358.22|355.82|0
1648625740000|2022-03-30 07:35:40|358.22|355.82|357.96|355.56|358.22|355.82|357.96|355.56|0
1648625750000|2022-03-30 07:35:50|358.09|355.69|357.96|355.56|358.09|355.69|357.89|355.49|0
1648625760000|2022-03-30 07:36:00|357.89|355.49|357.69|355.29|357.89|355.49|357.69|355.29|0
1648625770000|2022-03-30 07:36:10|357.56|355.16|357.82|355.42|357.82|355.42|357.56|355.16|0
1648625780000|2022-03-30 07:36:20|357.69|355.29|357.69|355.29|357.82|355.42|357.69|355.29|0
1648625790000|2022-03-30 07:36:30|357.82|355.42|357.82|355.42|357.82|355.42|357.69|355.29|0
1648625800000|2022-03-30 07:36:40|357.63|355.23|357.49|355.09|357.63|355.23|357.49|355.09|0
1648625810000|2022-03-30 07:36:50|357.29|354.89|357.29|354.89|357.36|354.96|357.29|354.89|0
1648625820000|2022-03-30 07:37:00|357.36|354.96|357.36|354.96|357.36|354.96|357.29|354.89|0
1648625830000|2022-03-30 07:37:10|357.42|355.02|357.42|355.02|357.42|355.02|357.42|355.02|0
1648625840000|2022-03-30 07:37:20|357.56|355.16|357.63|355.23|357.82|355.42|357.56|355.16|0
1648625850000|2022-03-30 07:37:30|357.42|355.02|357.36|354.96|357.42|355.02|357.36|354.96|0
1648625860000|2022-03-30 07:37:40|357.29|354.89|357.36|354.96|357.42|355.02|357.29|354.89|0
1648625870000|2022-03-30 07:37:50|357.29|354.89|357.29|354.89|357.29|354.89|357.29|354.89|0
1648625880000|2022-03-30 07:38:00|357.16|354.76|357.16|354.76|357.23|354.83|357.16|354.76|0
1648625890000|2022-03-30 07:38:10|357.23|354.83|357.29|354.89|357.29|354.89|357.23|354.83|0
1648625900000|2022-03-30 07:38:20|357.69|355.29|357.82|355.42|357.82|355.42|357.69|355.29|0
1648625910000|2022-03-30 07:38:30|357.76|355.36|357.56|355.16|357.82|355.42|357.56|355.16|0
1648625920000|2022-03-30 07:38:40|357.63|355.23|357.56|355.16|357.63|355.23|357.42|355.02|0
1648625930000|2022-03-30 07:38:50|357.69|355.29|358.49|356.09|358.49|356.09|357.69|355.29|0
1648625940000|2022-03-30 07:39:00|358.56|356.16|358.62|356.22|358.62|356.22|358.56|356.16|0
1648625950000|2022-03-30 07:39:10|358.76|356.36|358.76|356.36|358.76|356.36|358.62|356.22|0
1648625960000|2022-03-30 07:39:20|358.62|356.22|358.76|356.36|358.76|356.36|358.62|356.22|0
1648625970000|2022-03-30 07:39:30|358.62|356.22|358.69|356.29|358.69|356.29|358.62|356.22|0
1648625980000|2022-03-30 07:39:40|358.76|356.36|358.62|356.22|358.76|356.36|358.62|356.22|0
1648625990000|2022-03-30 07:39:50|358.76|356.36|358.89|356.49|358.89|356.49|358.76|356.36|0
1648626000000|2022-03-30 07:40:00|358.76|356.36|359.02|356.62|359.02|356.62|358.76|356.36|0
1648626010000|2022-03-30 07:40:10|358.89|356.49|358.36|355.96|358.89|356.49|358.36|355.96|0
1648626020000|2022-03-30 07:40:20|358.22|355.82|358.42|356.02|358.42|356.02|358.22|355.82|0
1648626030000|2022-03-30 07:40:30|358.36|355.96|358.36|355.96|358.36|355.96|358.22|355.82|0
1648626040000|2022-03-30 07:40:40|358.29|355.89|358.36|355.96|358.49|356.09|358.29|355.89|0
1648626050000|2022-03-30 07:40:50|358.22|355.82|358.22|355.82|358.22|355.82|358.22|355.82|0
1648626060000|2022-03-30 07:41:00|358.09|355.69|358.36|355.96|358.36|355.96|358.09|355.69|0
1648626070000|2022-03-30 07:41:10|358.09|355.69|358.22|355.82|358.22|355.82|358.09|355.69|0
1648626080000|2022-03-30 07:41:20|358.09|355.69|358.09|355.69|358.09|355.69|358.09|355.69|0
1648626090000|2022-03-30 07:41:30|358.22|355.82|358.22|355.82|358.36|355.96|358.22|355.82|0
1648626100000|2022-03-30 07:41:40|358.09|355.69|358.02|355.62|358.22|355.82|358.02|355.62|0
1648626110000|2022-03-30 07:41:50|358.09|355.69|357.96|355.56|358.09|355.69|357.89|355.49|0
1648626120000|2022-03-30 07:42:00|358.09|355.69|358.09|355.69|358.22|355.82|358.09|355.69|0
1648626130000|2022-03-30 07:42:10|358.02|355.62|358.09|355.69|358.09|355.69|358.02|355.62|0
1648626160000|2022-03-30 07:42:40|358.22|355.82|358.22|355.82|358.22|355.82|358.22|355.82|0
1648626170000|2022-03-30 07:42:50|358.49|356.09|358.62|356.22|358.62|356.22|358.49|356.09|0
1648626180000|2022-03-30 07:43:00|358.49|356.09|358.29|355.89|358.49|356.09|358.29|355.89|0
1648626190000|2022-03-30 07:43:10|358.02|355.62|358.22|355.82|358.22|355.82|358.02|355.62|0
1648626200000|2022-03-30 07:43:20|358.16|355.76|358.22|355.82|358.22|355.82|358.09|355.69|0
1648626210000|2022-03-30 07:43:30|358.09|355.69|358.09|355.69|358.09|355.69|358.02|355.62|0
1648626230000|2022-03-30 07:43:50|358.22|355.82|358.22|355.82|358.22|355.82|358.22|355.82|0
1648626240000|2022-03-30 07:44:00|358.35|355.95|358.09|355.69|358.35|355.95|358.09|355.69|0
1648626250000|2022-03-30 07:44:10|358.16|355.76|358.09|355.69|358.16|355.76|357.95|355.55|0
1648626260000|2022-03-30 07:44:20|357.95|355.55|357.82|355.42|358.02|355.62|357.82|355.42|0
1648626270000|2022-03-30 07:44:30|357.76|355.36|357.42|355.02|357.76|355.36|357.42|355.02|0
1648626280000|2022-03-30 07:44:40|357.29|354.89|357.42|355.02|357.42|355.02|357.29|354.89|0
1648626290000|2022-03-30 07:44:50|357.29|354.89|357.36|354.96|357.36|354.96|357.29|354.89|0
1648626300000|2022-03-30 07:45:00|357.42|355.02|357.42|355.02|357.42|355.02|357.42|355.02|0
1648626310000|2022-03-30 07:45:10|357.55|355.15|357.55|355.15|357.55|355.15|357.49|355.09|0
1648626320000|2022-03-30 07:45:20|357.69|355.29|357.49|355.09|357.69|355.29|357.49|355.09|0
1648626330000|2022-03-30 07:45:30|357.42|355.02|357.22|354.82|357.42|355.02|357.22|354.82|0
1648626340000|2022-03-30 07:45:40|357.16|354.76|357.02|354.62|357.16|354.76|357.02|354.62|0
1648626350000|2022-03-30 07:45:50|357.16|354.76|357.02|354.62|357.16|354.76|357.02|354.62|0
1648626360000|2022-03-30 07:46:00|357.16|354.76|357.29|354.89|357.29|354.89|357.16|354.76|0
1648626370000|2022-03-30 07:46:10|357.16|354.76|357.29|354.89|357.29|354.89|357.16|354.76|0
1648626380000|2022-03-30 07:46:20|357.42|355.02|357.42|355.02|357.42|355.02|357.36|354.96|0
1648626390000|2022-03-30 07:46:30|357.29|354.89|357.29|354.89|357.29|354.89|357.29|354.89|0
1648626400000|2022-03-30 07:46:40|357.36|354.96|357.42|355.02|357.42|355.02|357.22|354.82|0
1648626410000|2022-03-30 07:46:50|357.55|355.15|357.55|355.15|357.55|355.15|357.55|355.15|0
1648626420000|2022-03-30 07:47:00|357.42|355.02|357.36|354.96|357.42|355.02|357.29|354.89|0
1648626430000|2022-03-30 07:47:10|357.29|354.89|357.15|354.75|357.29|354.89|357.15|354.75|0
1648626440000|2022-03-30 07:47:20|357.29|354.89|357.42|355.02|357.42|355.02|357.29|354.89|0
1648626450000|2022-03-30 07:47:30|357.36|354.96|357.82|355.42|357.82|355.42|357.36|354.96|0
1648626460000|2022-03-30 07:47:40|357.76|355.36|357.95|355.55|357.95|355.55|357.69|355.29|0
1648626470000|2022-03-30 07:47:50|358.09|355.69|357.89|355.49|358.09|355.69|357.82|355.42|0
1648626480000|2022-03-30 07:48:00|357.95|355.55|358.22|355.82|358.22|355.82|357.95|355.55|0
1648626490000|2022-03-30 07:48:10|358.35|355.95|358.16|355.76|358.35|355.95|358.16|355.76|0
1648626500000|2022-03-30 07:48:20|358.22|355.82|358.35|355.95|358.35|355.95|358.22|355.82|0
1648626510000|2022-03-30 07:48:30|358.49|356.09|358.55|356.15|358.69|356.29|358.49|356.09|0
1648626520000|2022-03-30 07:48:40|358.49|356.09|358.62|356.22|358.62|356.22|358.49|356.09|0
1648626530000|2022-03-30 07:48:50|358.49|356.09|358.62|356.22|358.62|356.22|358.49|356.09|0
1648626540000|2022-03-30 07:49:00|358.55|356.15|358.35|355.95|358.55|356.15|358.22|355.82|0
1648626550000|2022-03-30 07:49:10|358.42|356.02|358.35|355.95|358.42|356.02|358.29|355.89|0
1648626560000|2022-03-30 07:49:20|358.49|356.09|358.75|356.35|358.75|356.35|358.49|356.09|0
1648626570000|2022-03-30 07:49:30|358.62|356.22|358.55|356.15|358.62|356.22|358.49|356.09|0
1648626580000|2022-03-30 07:49:40|358.49|356.09|358.42|356.02|358.49|356.09|358.35|355.95|0
1648626590000|2022-03-30 07:49:50|358.35|355.95|358.35|355.95|358.35|355.95|358.35|355.95|0
1648626600000|2022-03-30 07:50:00|358.49|356.09|358.42|356.02|358.49|356.09|358.35|355.95|0
1648626610000|2022-03-30 07:50:10|358.49|356.09|358.49|356.09|358.62|356.22|358.49|356.09|0
1648626620000|2022-03-30 07:50:20|358.75|356.35|358.89|356.49|358.89|356.49|358.75|356.35|0
1648626630000|2022-03-30 07:50:30|359.02|356.62|358.75|356.35|359.02|356.62|358.69|356.29|0
1648626660000|2022-03-30 07:51:00|358.69|356.29|358.69|356.29|358.75|356.35|358.62|356.22|0
1648626670000|2022-03-30 07:51:10|358.82|356.42|358.88|356.48|358.95|356.55|358.82|356.42|0
1648626680000|2022-03-30 07:51:20|358.75|356.35|358.35|355.95|358.75|356.35|358.35|355.95|0
1648626690000|2022-03-30 07:51:30|358.42|356.02|358.22|355.82|358.42|356.02|358.22|355.82|0
1648626700000|2022-03-30 07:51:40|358.35|355.95|358.22|355.82|358.35|355.95|358.22|355.82|0
1648626710000|2022-03-30 07:51:50|358.08|355.68|358.02|355.62|358.08|355.68|358.02|355.62|0
1648626720000|2022-03-30 07:52:00|358.08|355.68|358.42|356.02|358.42|356.02|358.08|355.68|0
1648626730000|2022-03-30 07:52:10|358.29|355.89|358.42|356.02|358.42|356.02|358.29|355.89|0
1648626740000|2022-03-30 07:52:20|358.48|356.08|358.48|356.08|358.62|356.22|358.48|356.08|0
1648626750000|2022-03-30 07:52:30|358.62|356.22|358.48|356.08|358.62|356.22|358.48|356.08|0
1648626760000|2022-03-30 07:52:40|358.35|355.95|358.29|355.89|358.35|355.95|358.22|355.82|0
1648626770000|2022-03-30 07:52:50|358.22|355.82|358.22|355.82|358.22|355.82|358.22|355.82|0
1648626780000|2022-03-30 07:53:00|358.29|355.89|358.22|355.82|358.29|355.89|358.22|355.82|0
1648626790000|2022-03-30 07:53:10|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1648626800000|2022-03-30 07:53:20|358.02|355.62|358.08|355.68|358.08|355.68|358.02|355.62|0
1648626810000|2022-03-30 07:53:30|358.15|355.75|358.08|355.68|358.29|355.89|358.08|355.68|0
1648626820000|2022-03-30 07:53:40|358.22|355.82|358.15|355.75|358.22|355.82|358.15|355.75|0
1648626830000|2022-03-30 07:53:50|358.08|355.68|358.35|355.95|358.42|356.02|358.08|355.68|0
1648626840000|2022-03-30 07:54:00|358.48|356.08|358.62|356.22|358.62|356.22|358.48|356.08|0
1648626850000|2022-03-30 07:54:10|358.55|356.15|358.55|356.15|358.55|356.15|358.55|356.15|0
1648626860000|2022-03-30 07:54:20|358.62|356.22|359.02|356.62|359.02|356.62|358.62|356.22|0
1648626870000|2022-03-30 07:54:30|358.88|356.48|358.82|356.42|358.88|356.48|358.82|356.42|0
1648626880000|2022-03-30 07:54:40|358.88|356.48|358.88|356.48|358.88|356.48|358.88|356.48|0
1648626890000|2022-03-30 07:54:50|359.02|356.62|359.02|356.62|359.02|356.62|359.02|356.62|0
1648626900000|2022-03-30 07:55:00|358.88|356.48|358.75|356.35|358.88|356.48|358.75|356.35|0
1648626910000|2022-03-30 07:55:10|358.82|356.42|358.82|356.42|358.82|356.42|358.82|356.42|0
1648626920000|2022-03-30 07:55:20|358.88|356.48|358.88|356.48|358.88|356.48|358.75|356.35|0
1648626930000|2022-03-30 07:55:30|359.02|356.62|358.75|356.35|359.02|356.62|358.75|356.35|0
1648626940000|2022-03-30 07:55:40|358.82|356.42|358.48|356.08|358.82|356.42|358.48|356.08|0
1648626950000|2022-03-30 07:55:50|358.35|355.95|358.48|356.08|358.48|356.08|358.35|355.95|0
1648626960000|2022-03-30 07:56:00|358.35|355.95|358.08|355.68|358.35|355.95|358.08|355.68|0
1648626970000|2022-03-30 07:56:10|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1648626980000|2022-03-30 07:56:20|358.22|355.82|358.08|355.68|358.22|355.82|358.08|355.68|0
1648627000000|2022-03-30 07:56:40|358.15|355.75|358.08|355.68|358.22|355.82|358.08|355.68|0
1648627010000|2022-03-30 07:56:50|358.22|355.82|358.22|355.82|358.22|355.82|358.22|355.82|0
1648627020000|2022-03-30 07:57:00|358.02|355.62|357.95|355.55|358.08|355.68|357.95|355.55|0
1648627030000|2022-03-30 07:57:10|358.22|355.82|358.22|355.82|358.22|355.82|358.22|355.82|0
1648627040000|2022-03-30 07:57:20|358.08|355.68|357.95|355.55|358.08|355.68|357.95|355.55|0
1648627050000|2022-03-30 07:57:30|358.02|355.62|358.22|355.82|358.22|355.82|358.02|355.62|0
1648627060000|2022-03-30 07:57:40|358.35|355.95|358.75|356.35|358.75|356.35|358.35|355.95|0
1648627070000|2022-03-30 07:57:50|359.02|356.62|359.02|356.62|359.02|356.62|358.88|356.48|0
1648627080000|2022-03-30 07:58:00|358.88|356.48|358.75|356.35|358.88|356.48|358.75|356.35|0
1648627090000|2022-03-30 07:58:10|358.95|356.55|359.02|356.62|359.02|356.62|358.88|356.48|0
1648627100000|2022-03-30 07:58:20|358.88|356.48|358.75|356.35|358.88|356.48|358.75|356.35|0
1648627110000|2022-03-30 07:58:30|358.55|356.15|358.62|356.22|358.62|356.22|358.55|356.15|0
1648627120000|2022-03-30 07:58:40|358.88|356.48|359.02|356.62|359.02|356.62|358.88|356.48|0
1648627130000|2022-03-30 07:58:50|358.88|356.48|358.75|356.35|358.88|356.48|358.75|356.35|0
1648627140000|2022-03-30 07:59:00|358.82|356.42|358.75|356.35|358.82|356.42|358.61|356.21|0
1648627150000|2022-03-30 07:59:10|358.68|356.28|358.88|356.48|358.88|356.48|358.61|356.21|0
1648627160000|2022-03-30 07:59:20|358.95|356.55|359.15|356.75|359.15|356.75|358.95|356.55|0
1648627170000|2022-03-30 07:59:30|359.01|356.61|358.61|356.21|359.01|356.61|358.61|356.21|0
1648627180000|2022-03-30 07:59:40|358.42|356.02|358.35|355.95|358.42|356.02|358.35|355.95|0
1648627200000|2022-03-30 08:00:00|358.48|356.08|359.01|356.61|359.15|356.75|358.48|356.08|0
1648627210000|2022-03-30 08:00:10|358.68|356.28|358.48|356.08|358.68|356.28|358.42|356.02|0
1648627220000|2022-03-30 08:00:20|358.55|356.15|358.28|355.88|358.61|356.21|358.28|355.88|0
1648627230000|2022-03-30 08:00:30|358.75|356.35|358.82|356.42|358.88|356.48|358.68|356.28|0
1648627240000|2022-03-30 08:00:40|359.01|356.61|358.88|356.48|359.01|356.61|358.88|356.48|0
1648627250000|2022-03-30 08:00:50|359.15|356.75|359.01|356.61|359.15|356.75|359.01|356.61|0
1648627260000|2022-03-30 08:01:00|359.08|356.68|359.22|356.82|359.22|356.82|359.08|356.68|0
1648627270000|2022-03-30 08:01:10|359.15|356.75|359.01|356.61|359.15|356.75|358.95|356.55|0
1648627280000|2022-03-30 08:01:20|359.41|357.01|359.28|356.88|359.41|357.01|359.28|356.88|0
1648627290000|2022-03-30 08:01:30|359.41|357.01|359.82|357.42|359.82|357.42|359.41|357.01|0
1648627300000|2022-03-30 08:01:40|359.95|357.55|359.95|357.55|359.95|357.55|359.95|357.55|0
1648627310000|2022-03-30 08:01:50|360.08|357.68|359.95|357.55|360.08|357.68|359.95|357.55|0
1648627320000|2022-03-30 08:02:00|360.35|357.95|360.35|357.95|360.48|358.08|360.35|357.95|0
1648627330000|2022-03-30 08:02:10|360.22|357.82|360.08|357.68|360.35|357.95|360.08|357.68|0
1648627340000|2022-03-30 08:02:20|360.22|357.82|360.22|357.82|360.22|357.82|360.08|357.68|0
1648627350000|2022-03-30 08:02:30|360.08|357.68|360.08|357.68|360.08|357.68|359.95|357.55|0
1648627360000|2022-03-30 08:02:40|360.02|357.62|360.35|357.95|360.35|357.95|359.95|357.55|0
1648627370000|2022-03-30 08:02:50|360.42|358.02|360.75|358.35|360.75|358.35|360.42|358.02|0
1648627380000|2022-03-30 08:03:00|360.89|358.49|361.02|358.62|361.02|358.62|360.89|358.49|0
1648627390000|2022-03-30 08:03:10|360.89|358.49|360.62|358.22|360.89|358.49|360.62|358.22|0
1648627400000|2022-03-30 08:03:20|360.75|358.35|361.15|358.75|361.15|358.75|360.75|358.35|0
1648627410000|2022-03-30 08:03:30|361.69|359.29|361.96|359.56|361.96|359.56|361.69|359.29|0
1648627420000|2022-03-30 08:03:40|361.69|359.29|361.82|359.42|361.96|359.56|361.69|359.29|0
1648627430000|2022-03-30 08:03:50|361.69|359.29|362.09|359.69|362.09|359.69|361.69|359.29|0
1648627440000|2022-03-30 08:04:00|361.96|359.56|361.96|359.56|361.96|359.56|361.82|359.42|0
1648627450000|2022-03-30 08:04:10|361.89|359.49|361.69|359.29|362.09|359.69|361.69|359.29|0
1648627460000|2022-03-30 08:04:20|361.82|359.42|361.82|359.42|361.96|359.56|361.69|359.29|0
1648627470000|2022-03-30 08:04:30|361.69|359.29|361.55|359.15|361.69|359.29|361.55|359.15|0
1648627480000|2022-03-30 08:04:40|361.69|359.29|361.15|358.75|361.69|359.29|361.15|358.75|0
1648627490000|2022-03-30 08:04:50|361.02|358.62|361.02|358.62|361.02|358.62|360.88|358.48|0
1648627500000|2022-03-30 08:05:00|360.88|358.48|361.42|359.02|361.42|359.02|360.88|358.48|0
1648627510000|2022-03-30 08:05:10|361.29|358.89|361.15|358.75|361.29|358.89|361.15|358.75|0
1648627520000|2022-03-30 08:05:20|361.29|358.89|361.29|358.89|361.36|358.96|361.29|358.89|0
1648627530000|2022-03-30 08:05:30|361.42|359.02|361.29|358.89|361.42|359.02|361.29|358.89|0
1648627540000|2022-03-30 08:05:40|361.62|359.22|361.36|358.96|361.62|359.22|361.36|358.96|0
1648627550000|2022-03-30 08:05:50|361.15|358.75|361.29|358.89|361.29|358.89|361.15|358.75|0
1648627560000|2022-03-30 08:06:00|361.42|359.02|361.36|358.96|361.42|359.02|361.29|358.89|0
1648627570000|2022-03-30 08:06:10|361.29|358.89|361.42|359.02|361.42|359.02|361.29|358.89|0
1648627580000|2022-03-30 08:06:20|361.55|359.15|361.69|359.29|361.69|359.29|361.55|359.15|0
1648627590000|2022-03-30 08:06:30|361.82|359.42|361.96|359.56|361.96|359.56|361.82|359.42|0
1648627600000|2022-03-30 08:06:40|361.89|359.49|361.96|359.56|361.96|359.56|361.82|359.42|0
1648627610000|2022-03-30 08:06:50|362.09|359.69|362.09|359.69|362.09|359.69|362.09|359.69|0
1648627620000|2022-03-30 08:07:00|361.96|359.56|361.82|359.42|361.96|359.56|361.82|359.42|0
1648627630000|2022-03-30 08:07:10|361.76|359.36|361.69|359.29|361.82|359.42|361.69|359.29|0
1648627640000|2022-03-30 08:07:20|361.76|359.36|361.62|359.22|361.76|359.36|361.55|359.15|0
1648627650000|2022-03-30 08:07:30|361.55|359.15|361.76|359.36|361.76|359.36|361.55|359.15|0
1648627660000|2022-03-30 08:07:40|361.55|359.15|361.42|359.02|361.55|359.15|361.42|359.02|0
1648627670000|2022-03-30 08:07:50|361.62|359.22|361.55|359.15|361.69|359.29|361.55|359.15|0
1648627680000|2022-03-30 08:08:00|361.62|359.22|361.69|359.29|361.69|359.29|361.55|359.15|0
1648627690000|2022-03-30 08:08:10|361.55|359.15|361.49|359.09|361.55|359.15|361.49|359.09|0
1648627700000|2022-03-30 08:08:20|361.42|359.02|361.42|359.02|361.42|359.02|361.15|358.75|0
1648627710000|2022-03-30 08:08:30|361.49|359.09|361.55|359.15|361.55|359.15|361.49|359.09|0
1648627720000|2022-03-30 08:08:40|361.49|359.09|361.55|359.15|361.55|359.15|361.49|359.09|0
1648627730000|2022-03-30 08:08:50|361.42|359.02|361.49|359.09|361.55|359.15|361.42|359.02|0
1648627740000|2022-03-30 08:09:00|361.55|359.15|361.35|358.95|361.55|359.15|361.28|358.88|0
1648627750000|2022-03-30 08:09:10|361.28|358.88|361.42|359.02|361.42|359.02|361.28|358.88|0
1648627760000|2022-03-30 08:09:20|361.28|358.88|361.28|358.88|361.35|358.95|361.28|358.88|0
1648627770000|2022-03-30 08:09:30|361.22|358.82|361.09|358.69|361.22|358.82|361.02|358.62|0
1648627780000|2022-03-30 08:09:40|361.02|358.62|360.61|358.21|361.02|358.62|360.61|358.21|0
1648627790000|2022-03-30 08:09:50|360.68|358.28|360.75|358.35|360.75|358.35|360.68|358.28|0
1648627800000|2022-03-30 08:10:00|361.09|358.69|361.22|358.82|361.22|358.82|361.02|358.62|0
1648627810000|2022-03-30 08:10:10|361.15|358.75|360.88|358.48|361.15|358.75|360.88|358.48|0
1648627820000|2022-03-30 08:10:20|361.02|358.62|361.35|358.95|361.35|358.95|361.02|358.62|0
1648627830000|2022-03-30 08:10:30|361.42|359.02|361.28|358.88|361.42|359.02|361.28|358.88|0
1648627840000|2022-03-30 08:10:40|361.42|359.02|361.28|358.88|361.49|359.09|361.28|358.88|0
1648627850000|2022-03-30 08:10:50|361.35|358.95|361.42|359.02|361.49|359.09|361.35|358.95|0
1648627860000|2022-03-30 08:11:00|361.28|358.88|361.42|359.02|361.42|359.02|361.28|358.88|0
1648627870000|2022-03-30 08:11:10|361.49|359.09|361.49|359.09|361.49|359.09|361.49|359.09|0
1648627880000|2022-03-30 08:11:20|361.69|359.29|361.76|359.36|361.82|359.42|361.69|359.29|0
1648627890000|2022-03-30 08:11:30|361.89|359.49|361.82|359.42|361.89|359.49|361.82|359.42|0
1648627900000|2022-03-30 08:11:40|361.89|359.49|362.09|359.69|362.09|359.69|361.89|359.49|0
1648627910000|2022-03-30 08:11:50|362.02|359.62|362.22|359.82|362.22|359.82|362.02|359.62|0
1648627920000|2022-03-30 08:12:00|362.36|359.96|362.16|359.76|362.36|359.96|362.09|359.69|0
1648627930000|2022-03-30 08:12:10|362.22|359.82|362.22|359.82|362.22|359.82|362.22|359.82|0
1648627940000|2022-03-30 08:12:20|362.49|360.09|362.76|360.36|362.76|360.36|362.49|360.09|0
1648627950000|2022-03-30 08:12:30|362.49|360.09|362.76|360.36|362.76|360.36|362.49|360.09|0
1648627960000|2022-03-30 08:12:40|362.49|360.09|362.49|360.09|362.49|360.09|362.49|360.09|0
1648627970000|2022-03-30 08:12:50|362.76|360.36|362.56|360.16|362.76|360.36|362.56|360.16|0
1648627980000|2022-03-30 08:13:00|362.36|359.96|362.49|360.09|362.63|360.23|362.36|359.96|0
1648627990000|2022-03-30 08:13:10|362.36|359.96|362.63|360.23|362.63|360.23|362.36|359.96|0
1648628000000|2022-03-30 08:13:20|362.76|360.36|363.16|360.76|363.16|360.76|362.76|360.36|0
1648628010000|2022-03-30 08:13:30|363.03|360.63|363.1|360.7|363.1|360.7|362.96|360.56|0
1648628020000|2022-03-30 08:13:40|363.16|360.76|363.16|360.76|363.3|360.9|363.16|360.76|0
1648628030000|2022-03-30 08:13:50|363.23|360.83|363.37|360.97|363.43|361.03|363.23|360.83|0
1648628040000|2022-03-30 08:14:00|363.3|360.9|363.3|360.9|363.3|360.9|363.23|360.83|0
1648628050000|2022-03-30 08:14:10|363.37|360.97|363.3|360.9|363.37|360.97|363.3|360.9|0
1648628060000|2022-03-30 08:14:20|363.16|360.76|363.16|360.76|363.16|360.76|363.16|360.76|0
1648628070000|2022-03-30 08:14:30|363.1|360.7|362.3|359.9|363.1|360.7|362.3|359.9|0
1648628080000|2022-03-30 08:14:40|362.37|359.97|362.43|360.03|362.57|360.17|362.37|359.97|0
1648628090000|2022-03-30 08:14:50|362.5|360.1|362.57|360.17|362.7|360.3|362.5|360.1|0
1648628100000|2022-03-30 08:15:00|363.34|360.94|363.41|361.01|363.48|361.08|363.34|360.94|0
1648628110000|2022-03-30 08:15:10|363.48|361.08|363.41|361.01|363.48|361.08|363.34|360.94|0
1648628120000|2022-03-30 08:15:20|363.48|361.08|363.07|360.67|363.48|361.08|363.07|360.67|0
1648628130000|2022-03-30 08:15:30|362.94|360.54|362.94|360.54|363.01|360.61|362.88|360.48|0
1648628140000|2022-03-30 08:15:40|363.01|360.61|362.94|360.54|363.01|360.61|362.94|360.54|0
1648628150000|2022-03-30 08:15:50|362.81|360.41|362.67|360.27|362.81|360.41|362.67|360.27|0
1648628160000|2022-03-30 08:16:00|362.54|360.14|362.4|360|362.67|360.27|362.4|360|0
1648628170000|2022-03-30 08:16:10|362.27|359.87|362.4|360|362.4|360|362.27|359.87|0
1648628180000|2022-03-30 08:16:20|362.27|359.87|362.67|360.27|362.67|360.27|362.27|359.87|0
1648628190000|2022-03-30 08:16:30|362.87|360.47|362.8|360.4|362.87|360.47|362.8|360.4|0
1648628200000|2022-03-30 08:16:40|362.67|360.27|362.54|360.14|362.67|360.27|362.54|360.14|0
1648628210000|2022-03-30 08:16:50|362.4|360|362.4|360|362.4|360|362.4|360|0
1648628220000|2022-03-30 08:17:00|362.54|360.14|362.4|360|362.54|360.14|362.4|360|0
1648628240000|2022-03-30 08:17:20|362.34|359.94|362.4|360|362.4|360|362.34|359.94|0
1648628250000|2022-03-30 08:17:30|362.27|359.87|362.34|359.94|362.4|360|362.27|359.87|0
1648628260000|2022-03-30 08:17:40|362.27|359.87|361.86|359.46|362.27|359.87|361.86|359.46|0
1648628270000|2022-03-30 08:17:50|361.93|359.53|362.13|359.73|362.13|359.73|361.93|359.53|0
1648628280000|2022-03-30 08:18:00|362.2|359.8|362.07|359.67|362.2|359.8|362.07|359.67|0
1648628290000|2022-03-30 08:18:10|362.13|359.73|362.27|359.87|362.27|359.87|362.13|359.73|0
1648628300000|2022-03-30 08:18:20|362.4|360|362.4|360|362.4|360|362.4|360|0
1648628310000|2022-03-30 08:18:30|362.54|360.14|362.54|360.14|362.54|360.14|362.4|360|0
1648628320000|2022-03-30 08:18:40|362.34|359.94|362.27|359.87|362.34|359.94|362.27|359.87|0
1648628330000|2022-03-30 08:18:50|362.34|359.94|362.34|359.94|362.34|359.94|362.34|359.94|0
1648628340000|2022-03-30 08:19:00|362.27|359.87|362.27|359.87|362.27|359.87|362.2|359.8|0
1648628350000|2022-03-30 08:19:10|362.13|359.73|362|359.6|362.13|359.73|362|359.6|0
1648628360000|2022-03-30 08:19:20|362.13|359.73|362.13|359.73|362.2|359.8|362.13|359.73|0
1648628370000|2022-03-30 08:19:30|361.86|359.46|361.86|359.46|361.86|359.46|361.73|359.33|0
1648628380000|2022-03-30 08:19:40|362|359.6|362|359.6|362|359.6|362|359.6|0
1648628390000|2022-03-30 08:19:50|362.13|359.73|362.27|359.87|362.27|359.87|362.13|359.73|0
1648628410000|2022-03-30 08:20:10|362.13|359.73|362|359.6|362.13|359.73|362|359.6|0
1648628420000|2022-03-30 08:20:20|361.86|359.46|361.8|359.4|361.86|359.46|361.8|359.4|0
1648628430000|2022-03-30 08:20:30|362|359.6|362|359.6|362|359.6|362|359.6|0
1648628440000|2022-03-30 08:20:40|361.86|359.46|361.66|359.26|361.86|359.46|361.66|359.26|0
1648628450000|2022-03-30 08:20:50|361.73|359.33|361.73|359.33|361.8|359.4|361.73|359.33|0
1648628460000|2022-03-30 08:21:00|361.66|359.26|361.73|359.33|361.73|359.33|361.66|359.26|0
1648628470000|2022-03-30 08:21:10|361.59|359.19|361.53|359.13|361.59|359.19|361.46|359.06|0
1648628480000|2022-03-30 08:21:20|361.59|359.19|361.59|359.19|361.59|359.19|361.46|359.06|0
1648628490000|2022-03-30 08:21:30|361.73|359.33|362|359.6|362|359.6|361.73|359.33|0
1648628500000|2022-03-30 08:21:40|361.86|359.46|361.73|359.33|361.86|359.46|361.73|359.33|0
1648628520000|2022-03-30 08:22:00|361.66|359.26|361.73|359.33|361.73|359.33|361.66|359.26|0
1648628530000|2022-03-30 08:22:10|361.86|359.46|361.73|359.33|361.86|359.46|361.73|359.33|0
1648628540000|2022-03-30 08:22:20|361.8|359.4|361.86|359.46|361.93|359.53|361.8|359.4|0
1648628550000|2022-03-30 08:22:30|361.8|359.4|361.86|359.46|361.93|359.53|361.73|359.33|0
1648628560000|2022-03-30 08:22:40|362.13|359.73|362.13|359.73|362.13|359.73|362.13|359.73|0
1648628570000|2022-03-30 08:22:50|362|359.6|362|359.6|362|359.6|361.86|359.46|0
1648628580000|2022-03-30 08:23:00|361.86|359.46|361.86|359.46|362|359.6|361.86|359.46|0
1648628590000|2022-03-30 08:23:10|361.93|359.53|361.93|359.53|361.93|359.53|361.93|359.53|0
1648628600000|2022-03-30 08:23:20|361.73|359.33|361.93|359.53|361.93|359.53|361.73|359.33|0
1648628610000|2022-03-30 08:23:30|362|359.6|361.86|359.46|362|359.6|361.86|359.46|0
1648628620000|2022-03-30 08:23:40|361.73|359.33|361.59|359.19|361.73|359.33|361.59|359.19|0
1648628630000|2022-03-30 08:23:50|361.73|359.33|361.73|359.33|361.73|359.33|361.59|359.19|0
1648628640000|2022-03-30 08:24:00|361.8|359.4|361.73|359.33|361.8|359.4|361.73|359.33|0
1648628650000|2022-03-30 08:24:10|361.86|359.46|361.73|359.33|361.86|359.46|361.73|359.33|0
1648628660000|2022-03-30 08:24:20|362|359.6|362.26|359.86|362.26|359.86|362|359.6|0
1648628670000|2022-03-30 08:24:30|362.4|360|362.26|359.86|362.4|360|362.26|359.86|0
1648628680000|2022-03-30 08:24:40|362.4|360|362.33|359.93|362.4|360|362.33|359.93|0
1648628690000|2022-03-30 08:24:50|362.26|359.86|362.47|360.07|362.47|360.07|362.26|359.86|0
1648628700000|2022-03-30 08:25:00|362.53|360.13|362.6|360.2|362.67|360.27|362.53|360.13|0
1648628710000|2022-03-30 08:25:10|362.4|360|362.6|360.2|362.6|360.2|362.4|360|0
1648628720000|2022-03-30 08:25:20|362.67|360.27|362.8|360.4|362.87|360.47|362.67|360.27|0
1648628730000|2022-03-30 08:25:30|362.87|360.47|362.8|360.4|362.94|360.54|362.8|360.4|0
1648628740000|2022-03-30 08:25:40|362.67|360.27|362.67|360.27|362.8|360.4|362.67|360.27|0
1648628750000|2022-03-30 08:25:50|362.74|360.34|362.74|360.34|362.74|360.34|362.67|360.27|0
1648628760000|2022-03-30 08:26:00|362.6|360.2|362.53|360.13|362.67|360.27|362.53|360.13|0
1648628770000|2022-03-30 08:26:10|362.4|360|362.4|360|362.4|360|362.4|360|0
1648628780000|2022-03-30 08:26:20|362.53|360.13|362.4|360|362.53|360.13|362.4|360|0
1648628790000|2022-03-30 08:26:30|362.2|359.8|362|359.6|362.2|359.8|362|359.6|0
1648628800000|2022-03-30 08:26:40|362.13|359.73|362.13|359.73|362.13|359.73|362|359.6|0
1648628810000|2022-03-30 08:26:50|362|359.6|362.13|359.73|362.13|359.73|362|359.6|0
1648628820000|2022-03-30 08:27:00|362.26|359.86|362.13|359.73|362.26|359.86|362.13|359.73|0
1648628830000|2022-03-30 08:27:10|362.26|359.86|362.13|359.73|362.26|359.86|362.06|359.66|0
1648628840000|2022-03-30 08:27:20|362.26|359.86|362.13|359.73|362.26|359.86|362.13|359.73|0
1648628850000|2022-03-30 08:27:30|362.06|359.66|361.8|359.4|362.06|359.66|361.8|359.4|0
1648628860000|2022-03-30 08:27:40|361.73|359.33|361.73|359.33|361.8|359.4|361.73|359.33|0
1648628870000|2022-03-30 08:27:50|361.86|359.46|361.86|359.46|361.86|359.46|361.86|359.46|0
1648628880000|2022-03-30 08:28:00|361.99|359.59|361.86|359.46|361.99|359.59|361.86|359.46|0
1648628890000|2022-03-30 08:28:10|361.73|359.33|361.73|359.33|361.73|359.33|361.73|359.33|0
1648628900000|2022-03-30 08:28:20|361.59|359.19|361.73|359.33|361.73|359.33|361.59|359.19|0
1648628910000|2022-03-30 08:28:30|361.59|359.19|361.59|359.19|361.59|359.19|361.59|359.19|0
1648628920000|2022-03-30 08:28:40|361.53|359.13|361.59|359.19|361.59|359.19|361.53|359.13|0
1648628930000|2022-03-30 08:28:50|361.73|359.33|361.86|359.46|361.86|359.46|361.73|359.33|0
1648628940000|2022-03-30 08:29:00|361.8|359.4|361.66|359.26|361.8|359.4|361.66|359.26|0
1648628950000|2022-03-30 08:29:10|361.53|359.13|361.59|359.19|361.59|359.19|361.46|359.06|0
1648628970000|2022-03-30 08:29:30|361.19|358.79|361.32|358.92|361.32|358.92|361.19|358.79|0
1648628980000|2022-03-30 08:29:40|361.26|358.86|361.19|358.79|361.32|358.92|361.19|358.79|0
1648628990000|2022-03-30 08:29:50|360.92|358.52|361.06|358.66|361.06|358.66|360.92|358.52|0
1648629000000|2022-03-30 08:30:00|360.99|358.59|361.06|358.66|361.06|358.66|360.92|358.52|0
1648629020000|2022-03-30 08:30:20|361.19|358.79|361.06|358.66|361.19|358.79|360.92|358.52|0
1648629030000|2022-03-30 08:30:30|360.99|358.59|361.06|358.66|361.06|358.66|360.92|358.52|0
1648629040000|2022-03-30 08:30:40|360.99|358.59|360.99|358.59|360.99|358.59|360.99|358.59|0
1648629050000|2022-03-30 08:30:50|361.06|358.66|360.92|358.52|361.06|358.66|360.92|358.52|0
1648629060000|2022-03-30 08:31:00|361.06|358.66|360.92|358.52|361.06|358.66|360.92|358.52|0
1648629070000|2022-03-30 08:31:10|361.05|358.65|361.05|358.65|361.05|358.65|361.05|358.65|0
1648629080000|2022-03-30 08:31:20|361.19|358.79|361.32|358.92|361.32|358.92|361.19|358.79|0
1648629090000|2022-03-30 08:31:30|361.26|358.86|361.26|358.86|361.26|358.86|361.26|358.86|0
1648629100000|2022-03-30 08:31:40|361.32|358.92|361.19|358.79|361.32|358.92|361.19|358.79|0
1648629110000|2022-03-30 08:31:50|361.32|358.92|361.32|358.92|361.32|358.92|361.32|358.92|0
1648629120000|2022-03-30 08:32:00|361.26|358.86|361.32|358.92|361.32|358.92|361.26|358.86|0
1648629130000|2022-03-30 08:32:10|361.46|359.06|361.46|359.06|361.46|359.06|361.46|359.06|0
1648629140000|2022-03-30 08:32:20|361.32|358.92|361.32|358.92|361.32|358.92|361.32|358.92|0
1648629150000|2022-03-30 08:32:30|361.26|358.86|361.26|358.86|361.26|358.86|361.26|358.86|0
1648629160000|2022-03-30 08:32:40|361.32|358.92|361.32|358.92|361.39|358.99|361.32|358.92|0
1648629170000|2022-03-30 08:32:50|361.26|358.86|361.19|358.79|361.26|358.86|361.19|358.79|0
1648629180000|2022-03-30 08:33:00|361.05|358.65|361.05|358.65|361.12|358.72|361.05|358.65|0
1648629190000|2022-03-30 08:33:10|361.19|358.79|361.05|358.65|361.19|358.79|361.05|358.65|0
1648629200000|2022-03-30 08:33:20|361.19|358.79|361.19|358.79|361.19|358.79|361.19|358.79|0
1648629210000|2022-03-30 08:33:30|361.05|358.65|361.05|358.65|361.12|358.72|361.05|358.65|0
1648629220000|2022-03-30 08:33:40|360.92|358.52|360.92|358.52|360.92|358.52|360.92|358.52|0
1648629230000|2022-03-30 08:33:50|360.86|358.46|360.92|358.52|360.92|358.52|360.86|358.46|0
1648629240000|2022-03-30 08:34:00|360.99|358.59|360.92|358.52|360.99|358.59|360.92|358.52|0
1648629250000|2022-03-30 08:34:10|360.86|358.46|360.92|358.52|360.92|358.52|360.86|358.46|0
1648629260000|2022-03-30 08:34:20|361.05|358.65|361.05|358.65|361.19|358.79|361.05|358.65|0
1648629270000|2022-03-30 08:34:30|361.12|358.72|361.05|358.65|361.19|358.79|361.05|358.65|0
1648629280000|2022-03-30 08:34:40|360.92|358.52|361.19|358.79|361.19|358.79|360.92|358.52|0
1648629300000|2022-03-30 08:35:00|361.26|358.86|361.32|358.92|361.32|358.92|361.19|358.79|0
1648629310000|2022-03-30 08:35:10|361.05|358.65|361.05|358.65|361.05|358.65|361.05|358.65|0
1648629320000|2022-03-30 08:35:20|361.12|358.72|361.12|358.72|361.12|358.72|361.12|358.72|0
1648629330000|2022-03-30 08:35:30|361.19|358.79|361.19|358.79|361.19|358.79|361.19|358.79|0
1648629370000|2022-03-30 08:36:10|361.26|358.86|361.19|358.79|361.26|358.86|361.19|358.79|0
1648629380000|2022-03-30 08:36:20|361.05|358.65|361.05|358.65|361.05|358.65|361.05|358.65|0
1648629390000|2022-03-30 08:36:30|361.12|358.72|361.12|358.72|361.12|358.72|361.05|358.65|0
1648629400000|2022-03-30 08:36:40|361.19|358.79|361.32|358.92|361.32|358.92|361.19|358.79|0
1648629410000|2022-03-30 08:36:50|361.19|358.79|361.19|358.79|361.19|358.79|361.19|358.79|0
1648629420000|2022-03-30 08:37:00|361.05|358.65|361.19|358.79|361.19|358.79|361.05|358.65|0
1648629430000|2022-03-30 08:37:10|361.05|358.65|360.92|358.52|361.05|358.65|360.92|358.52|0
1648629440000|2022-03-30 08:37:20|360.78|358.38|360.78|358.38|360.78|358.38|360.78|358.38|0
1648629450000|2022-03-30 08:37:30|360.92|358.52|360.99|358.59|360.99|358.59|360.92|358.52|0
1648629460000|2022-03-30 08:37:40|360.92|358.52|360.92|358.52|360.92|358.52|360.92|358.52|0
1648629470000|2022-03-30 08:37:50|361.05|358.65|361.59|359.19|361.59|359.19|360.92|358.52|0
1648629480000|2022-03-30 08:38:00|361.65|359.25|361.65|359.25|361.65|359.25|361.65|359.25|0
1648629490000|2022-03-30 08:38:10|361.52|359.12|361.52|359.12|361.52|359.12|361.52|359.12|0
1648629500000|2022-03-30 08:38:20|361.65|359.25|361.65|359.25|361.65|359.25|361.65|359.25|0
1648629510000|2022-03-30 08:38:30|361.78|359.38|361.78|359.38|361.78|359.38|361.78|359.38|0
1648629520000|2022-03-30 08:38:40|361.65|359.25|361.65|359.25|361.65|359.25|361.65|359.25|0
1648629530000|2022-03-30 08:38:50|361.78|359.38|361.78|359.38|361.78|359.38|361.78|359.38|0
1648629540000|2022-03-30 08:39:00|361.92|359.52|362.05|359.65|362.05|359.65|361.92|359.52|0
1648629550000|2022-03-30 08:39:10|361.85|359.45|361.78|359.38|361.92|359.52|361.78|359.38|0
1648629560000|2022-03-30 08:39:20|361.92|359.52|362.05|359.65|362.05|359.65|361.92|359.52|0
1648629570000|2022-03-30 08:39:30|362.18|359.78|361.92|359.52|362.18|359.78|361.92|359.52|0
1648629580000|2022-03-30 08:39:40|361.99|359.59|361.92|359.52|361.99|359.59|361.92|359.52|0
1648629590000|2022-03-30 08:39:50|362.05|359.65|362.05|359.65|362.05|359.65|362.05|359.65|0
1648629600000|2022-03-30 08:40:00|362.32|359.92|362.18|359.78|362.32|359.92|362.18|359.78|0
1648629610000|2022-03-30 08:40:10|362.32|359.92|362.18|359.78|362.32|359.92|362.18|359.78|0
1648629620000|2022-03-30 08:40:20|362.32|359.92|362.32|359.92|362.32|359.92|362.32|359.92|0
1648629630000|2022-03-30 08:40:30|362.18|359.78|362.18|359.78|362.18|359.78|362.05|359.65|0
1648629650000|2022-03-30 08:40:50|362.32|359.92|362.32|359.92|362.32|359.92|362.32|359.92|0
1648629660000|2022-03-30 08:41:00|362.25|359.85|362.25|359.85|362.25|359.85|362.25|359.85|0
1648629670000|2022-03-30 08:41:10|362.45|360.05|362.59|360.19|362.72|360.32|362.45|360.05|0
1648629680000|2022-03-30 08:41:20|362.72|360.32|362.72|360.32|362.72|360.32|362.72|360.32|0
1648629690000|2022-03-30 08:41:30|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1648629700000|2022-03-30 08:41:40|362.99|360.59|362.99|360.59|363.12|360.72|362.99|360.59|0
1648629710000|2022-03-30 08:41:50|363.12|360.72|363.12|360.72|363.12|360.72|363.12|360.72|0
1648629720000|2022-03-30 08:42:00|362.99|360.59|363.06|360.66|363.06|360.66|362.99|360.59|0
1648629730000|2022-03-30 08:42:10|362.99|360.59|363.12|360.72|363.12|360.72|362.99|360.59|0
1648629740000|2022-03-30 08:42:20|363.39|360.99|363.39|360.99|363.39|360.99|363.39|360.99|0
1648629750000|2022-03-30 08:42:30|363.33|360.93|363.46|361.06|363.46|361.06|363.26|360.86|0
1648629760000|2022-03-30 08:42:40|363.52|361.12|363.39|360.99|363.66|361.26|363.39|360.99|0
1648629770000|2022-03-30 08:42:50|363.52|361.12|363.52|361.12|363.52|361.12|363.52|361.12|0
1648629780000|2022-03-30 08:43:00|363.39|360.99|363.52|361.12|363.52|361.12|363.39|360.99|0
1648629790000|2022-03-30 08:43:10|363.39|360.99|363.26|360.86|363.46|361.06|363.26|360.86|0
1648629800000|2022-03-30 08:43:20|363.19|360.79|363.26|360.86|363.26|360.86|362.99|360.59|0
1648629810000|2022-03-30 08:43:30|363.39|360.99|363.46|361.06|363.46|361.06|363.39|360.99|0
1648629820000|2022-03-30 08:43:40|363.52|361.12|363.39|360.99|363.52|361.12|363.39|360.99|0
1648629830000|2022-03-30 08:43:50|363.46|361.06|363.39|360.99|363.46|361.06|363.39|360.99|0
1648629840000|2022-03-30 08:44:00|363.19|360.79|363.39|360.99|363.39|360.99|363.19|360.79|0
1648629850000|2022-03-30 08:44:10|363.26|360.86|362.99|360.59|363.26|360.86|362.99|360.59|0
1648629860000|2022-03-30 08:44:20|362.92|360.52|362.99|360.59|362.99|360.59|362.92|360.52|0
1648629870000|2022-03-30 08:44:30|363.06|360.66|362.99|360.59|363.06|360.66|362.99|360.59|0
1648629880000|2022-03-30 08:44:40|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1648629890000|2022-03-30 08:44:50|363.06|360.66|363.12|360.72|363.12|360.72|362.99|360.59|0
1648629900000|2022-03-30 08:45:00|363.19|360.79|363.26|360.86|363.26|360.86|363.19|360.79|0
1648629910000|2022-03-30 08:45:10|363.39|360.99|363.59|361.19|363.66|361.26|363.39|360.99|0
1648629920000|2022-03-30 08:45:20|363.52|361.12|363.39|360.99|363.52|361.12|363.39|360.99|0
1648629930000|2022-03-30 08:45:30|363.26|360.86|363.39|360.99|363.52|361.12|363.26|360.86|0
1648629940000|2022-03-30 08:45:40|363.46|361.06|363.46|361.06|363.46|361.06|363.46|361.06|0
1648629950000|2022-03-30 08:45:50|363.39|360.99|363.39|360.99|363.39|360.99|363.39|360.99|0
1648629960000|2022-03-30 08:46:00|363.46|361.06|363.39|360.99|363.46|361.06|363.39|360.99|0
1648629970000|2022-03-30 08:46:10|363.52|361.12|363.52|361.12|363.52|361.12|363.52|361.12|0
1648629980000|2022-03-30 08:46:20|363.46|361.06|363.39|360.99|363.46|361.06|363.39|360.99|0
1648630010000|2022-03-30 08:46:50|363.52|361.12|363.52|361.12|363.52|361.12|363.52|361.12|0
1648630020000|2022-03-30 08:47:00|363.66|361.26|364.2|361.8|364.2|361.8|363.66|361.26|0
1648630030000|2022-03-30 08:47:10|364.06|361.66|363.79|361.39|364.06|361.66|363.79|361.39|0
1648630040000|2022-03-30 08:47:20|363.93|361.53|363.79|361.39|363.93|361.53|363.79|361.39|0
1648630050000|2022-03-30 08:47:30|363.93|361.53|363.79|361.39|363.93|361.53|363.79|361.39|0
1648630060000|2022-03-30 08:47:40|363.93|361.53|363.66|361.26|363.93|361.53|363.66|361.26|0
1648630070000|2022-03-30 08:47:50|363.79|361.39|363.79|361.39|363.79|361.39|363.66|361.26|0
1648630090000|2022-03-30 08:48:10|363.52|361.12|363.52|361.12|363.52|361.12|363.52|361.12|0
1648630100000|2022-03-30 08:48:20|363.59|361.19|363.79|361.39|363.79|361.39|363.59|361.19|0
1648630110000|2022-03-30 08:48:30|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1648630120000|2022-03-30 08:48:40|363.52|361.12|363.59|361.19|363.59|361.19|363.52|361.12|0
1648630130000|2022-03-30 08:48:50|363.52|361.12|363.66|361.26|363.66|361.26|363.52|361.12|0
1648630140000|2022-03-30 08:49:00|363.79|361.39|363.79|361.39|363.79|361.39|363.79|361.39|0
1648630160000|2022-03-30 08:49:20|363.93|361.53|363.93|361.53|363.93|361.53|363.93|361.53|0
1648630170000|2022-03-30 08:49:30|364.06|361.66|364.06|361.66|364.06|361.66|364.06|361.66|0
1648630180000|2022-03-30 08:49:40|364|361.6|364.06|361.66|364.06|361.66|364|361.6|0
1648630190000|2022-03-30 08:49:50|364.13|361.73|364.19|361.79|364.19|361.79|364.13|361.73|0
1648630200000|2022-03-30 08:50:00|364.33|361.93|364.06|361.66|364.46|362.06|364.06|361.66|0
1648630210000|2022-03-30 08:50:10|363.79|361.39|363.79|361.39|363.79|361.39|363.79|361.39|0
1648630220000|2022-03-30 08:50:20|363.86|361.46|363.92|361.52|363.93|361.53|363.86|361.46|0
1648630240000|2022-03-30 08:50:40|364.06|361.66|364.06|361.66|364.13|361.73|364.06|361.66|0
1648630250000|2022-03-30 08:50:50|363.92|361.52|363.79|361.39|363.92|361.52|363.79|361.39|0
1648630260000|2022-03-30 08:51:00|363.66|361.26|363.79|361.39|363.79|361.39|363.66|361.26|0
1648630270000|2022-03-30 08:51:10|363.99|361.59|363.92|361.52|363.99|361.59|363.92|361.52|0
1648630280000|2022-03-30 08:51:20|364.06|361.66|363.86|361.46|364.06|361.66|363.86|361.46|0
1648630290000|2022-03-30 08:51:30|363.79|361.39|363.73|361.33|363.86|361.46|363.73|361.33|0
1648630300000|2022-03-30 08:51:40|363.66|361.26|363.92|361.52|363.92|361.52|363.66|361.26|0
1648630310000|2022-03-30 08:51:50|363.86|361.46|363.66|361.26|363.86|361.46|363.66|361.26|0
1648630320000|2022-03-30 08:52:00|363.52|361.12|363.52|361.12|363.52|361.12|363.52|361.12|0
1648630330000|2022-03-30 08:52:10|363.66|361.26|363.59|361.19|363.66|361.26|363.59|361.19|0
1648630340000|2022-03-30 08:52:20|363.52|361.12|363.66|361.26|363.66|361.26|363.52|361.12|0
1648630370000|2022-03-30 08:52:50|363.52|361.12|363.52|361.12|363.52|361.12|363.52|361.12|0
1648630380000|2022-03-30 08:53:00|363.73|361.33|363.52|361.12|363.73|361.33|363.52|361.12|0
1648630390000|2022-03-30 08:53:10|363.39|360.99|363.25|360.85|363.39|360.99|363.25|360.85|0
1648630400000|2022-03-30 08:53:20|363.39|360.99|363.12|360.72|363.39|360.99|363.12|360.72|0
1648630430000|2022-03-30 08:53:50|363.25|360.85|363.25|360.85|363.25|360.85|363.25|360.85|0
1648630450000|2022-03-30 08:54:10|363.39|360.99|363.79|361.39|363.92|361.52|363.39|360.99|0
1648630460000|2022-03-30 08:54:20|363.92|361.52|363.65|361.25|363.92|361.52|363.65|361.25|0
1648630470000|2022-03-30 08:54:30|363.79|361.39|363.65|361.25|363.79|361.39|363.65|361.25|0
1648630490000|2022-03-30 08:54:50|363.52|361.12|363.65|361.25|363.65|361.25|363.52|361.12|0
1648630500000|2022-03-30 08:55:00|363.52|361.12|363.52|361.12|363.52|361.12|363.52|361.12|0
1648630510000|2022-03-30 08:55:10|363.39|360.99|363.39|360.99|363.39|360.99|363.39|360.99|0
1648630520000|2022-03-30 08:55:20|363.32|360.92|363.12|360.72|363.32|360.92|363.12|360.72|0
1648630530000|2022-03-30 08:55:30|363.19|360.79|363.19|360.79|363.25|360.85|363.19|360.79|0
1648630540000|2022-03-30 08:55:40|363.12|360.72|363.12|360.72|363.19|360.79|363.12|360.72|0
1648630560000|2022-03-30 08:56:00|362.98|360.58|362.92|360.52|362.98|360.58|362.92|360.52|0
1648630570000|2022-03-30 08:56:10|362.98|360.58|362.85|360.45|362.98|360.58|362.85|360.45|0
1648630580000|2022-03-30 08:56:20|362.98|360.58|362.98|360.58|362.98|360.58|362.98|360.58|0
1648630590000|2022-03-30 08:56:30|363.05|360.65|363.05|360.65|363.05|360.65|362.98|360.58|0
1648630600000|2022-03-30 08:56:40|362.98|360.58|363.12|360.72|363.12|360.72|362.98|360.58|0
1648630610000|2022-03-30 08:56:50|362.98|360.58|362.71|360.31|362.98|360.58|362.71|360.31|0
1648630620000|2022-03-30 08:57:00|362.78|360.38|362.78|360.38|362.85|360.45|362.78|360.38|0
1648630630000|2022-03-30 08:57:10|362.71|360.31|362.71|360.31|362.71|360.31|362.71|360.31|0
1648630640000|2022-03-30 08:57:20|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1648630650000|2022-03-30 08:57:30|362.78|360.38|362.71|360.31|362.78|360.38|362.71|360.31|0
1648630660000|2022-03-30 08:57:40|362.58|360.18|362.58|360.18|362.58|360.18|362.58|360.18|0
1648630670000|2022-03-30 08:57:50|362.65|360.25|362.58|360.18|362.65|360.25|362.58|360.18|0
1648630700000|2022-03-30 08:58:20|362.65|360.25|362.58|360.18|362.65|360.25|362.58|360.18|0
1648630710000|2022-03-30 08:58:30|362.71|360.31|362.71|360.31|362.71|360.31|362.71|360.31|0
1648630720000|2022-03-30 08:58:40|362.58|360.18|362.85|360.45|362.85|360.45|362.58|360.18|0
1648630730000|2022-03-30 08:58:50|362.78|360.38|362.78|360.38|362.78|360.38|362.78|360.38|0
1648630740000|2022-03-30 08:59:00|362.58|360.18|362.44|360.04|362.58|360.18|362.44|360.04|0
1648630750000|2022-03-30 08:59:10|362.58|360.18|362.58|360.18|362.58|360.18|362.44|360.04|0
1648630760000|2022-03-30 08:59:20|362.44|360.04|362.51|360.11|362.58|360.18|362.44|360.04|0
1648630770000|2022-03-30 08:59:30|362.58|360.18|362.58|360.18|362.71|360.31|362.44|360.04|0
1648630780000|2022-03-30 08:59:40|362.71|360.31|362.71|360.31|362.71|360.31|362.71|360.31|0
1648630800000|2022-03-30 09:00:00|362.58|360.18|362.44|360.04|362.58|360.18|362.44|360.04|0
1648630810000|2022-03-30 09:00:10|362.31|359.91|362.31|359.91|362.31|359.91|362.25|359.85|0
1648630820000|2022-03-30 09:00:20|362.25|359.85|362.18|359.78|362.25|359.85|362.18|359.78|0
1648630830000|2022-03-30 09:00:30|362.31|359.91|362.31|359.91|362.31|359.91|362.31|359.91|0
1648630860000|2022-03-30 09:01:00|362.18|359.78|361.91|359.51|362.31|359.91|361.91|359.51|0
1648630870000|2022-03-30 09:01:10|361.98|359.58|361.91|359.51|361.98|359.58|361.91|359.51|0
1648630880000|2022-03-30 09:01:20|361.98|359.58|362.04|359.64|362.04|359.64|361.91|359.51|0
1648630890000|2022-03-30 09:01:30|362.18|359.78|362.04|359.64|362.18|359.78|362.04|359.64|0
1648630900000|2022-03-30 09:01:40|362.18|359.78|362.11|359.71|362.18|359.78|362.04|359.64|0
1648630910000|2022-03-30 09:01:50|362.04|359.64|361.91|359.51|362.04|359.64|361.91|359.51|0
1648630920000|2022-03-30 09:02:00|361.77|359.37|361.91|359.51|361.91|359.51|361.77|359.37|0
1648630940000|2022-03-30 09:02:20|361.84|359.44|361.13|358.73|361.91|359.51|361.13|358.73|0
1648630950000|2022-03-30 09:02:30|361.26|358.86|361.26|358.86|361.26|358.86|361.26|358.86|0
1648630960000|2022-03-30 09:02:40|361.4|359|361.53|359.13|361.53|359.13|361.4|359|0
1648630970000|2022-03-30 09:02:50|361.93|359.53|361.87|359.47|361.93|359.53|361.8|359.4|0
1648630980000|2022-03-30 09:03:00|361.8|359.4|361.67|359.27|361.8|359.4|361.67|359.27|0
1648630990000|2022-03-30 09:03:10|361.53|359.13|361.53|359.13|361.53|359.13|361.53|359.13|0
1648631000000|2022-03-30 09:03:20|361.26|358.86|361.26|358.86|361.26|358.86|361.26|358.86|0
1648631010000|2022-03-30 09:03:30|361.4|359|361.13|358.73|361.4|359|361.13|358.73|0
1648631020000|2022-03-30 09:03:40|361.26|358.86|361.13|358.73|361.26|358.86|361.07|358.67|0
1648631030000|2022-03-30 09:03:50|361.07|358.67|361|358.6|361.13|358.73|361|358.6|0
1648631060000|2022-03-30 09:04:20|360.86|358.46|360.86|358.46|360.86|358.46|360.86|358.46|0
1648631080000|2022-03-30 09:04:40|360.73|358.33|360.73|358.33|360.73|358.33|360.73|358.33|0
1648631090000|2022-03-30 09:04:50|360.59|358.19|360.59|358.19|360.59|358.19|360.59|358.19|0
1648631100000|2022-03-30 09:05:00|360.86|358.46|360.73|358.33|360.86|358.46|360.73|358.33|0
1648631110000|2022-03-30 09:05:10|360.86|358.46|360.86|358.46|360.86|358.46|360.86|358.46|0
1648631120000|2022-03-30 09:05:20|361|358.6|361.13|358.73|361.13|358.73|361|358.6|0
1648631130000|2022-03-30 09:05:30|361|358.6|361|358.6|361.13|358.73|361|358.6|0
1648631140000|2022-03-30 09:05:40|360.86|358.46|360.8|358.4|360.86|358.46|360.8|358.4|0
1648631150000|2022-03-30 09:05:50|360.86|358.46|360.86|358.46|360.86|358.46|360.86|358.46|0
1648631160000|2022-03-30 09:06:00|360.99|358.59|360.99|358.59|360.99|358.59|360.99|358.59|0
1648631170000|2022-03-30 09:06:10|360.59|358.19|360.73|358.33|360.73|358.33|360.59|358.19|0
1648631180000|2022-03-30 09:06:20|360.86|358.46|360.73|358.33|360.86|358.46|360.73|358.33|0
1648631190000|2022-03-30 09:06:30|360.59|358.19|360.73|358.33|360.73|358.33|360.59|358.19|0
1648631200000|2022-03-30 09:06:40|360.19|357.79|360.33|357.93|360.33|357.93|360.19|357.79|0
1648631210000|2022-03-30 09:06:50|360.46|358.06|360.73|358.33|360.73|358.33|360.46|358.06|0
1648631220000|2022-03-30 09:07:00|360.86|358.46|360.86|358.46|360.86|358.46|360.86|358.46|0
1648631240000|2022-03-30 09:07:20|360.73|358.33|360.93|358.53|360.93|358.53|360.73|358.33|0
1648631250000|2022-03-30 09:07:30|360.99|358.59|360.99|358.59|360.99|358.59|360.99|358.59|0
1648631260000|2022-03-30 09:07:40|361.13|358.73|361.13|358.73|361.13|358.73|361.13|358.73|0
1648631280000|2022-03-30 09:08:00|361.26|358.86|361.26|358.86|361.26|358.86|361.13|358.73|0
1648631290000|2022-03-30 09:08:10|361.2|358.8|361.26|358.86|361.26|358.86|361.13|358.73|0
1648631300000|2022-03-30 09:08:20|361.13|358.73|360.93|358.53|361.2|358.8|360.93|358.53|0
1648631310000|2022-03-30 09:08:30|360.86|358.46|360.99|358.59|361.13|358.73|360.86|358.46|0
1648631320000|2022-03-30 09:08:40|360.93|358.53|360.99|358.59|360.99|358.59|360.93|358.53|0
1648631350000|2022-03-30 09:09:10|360.86|358.46|360.73|358.33|360.86|358.46|360.73|358.33|0
1648631360000|2022-03-30 09:09:20|360.66|358.26|360.73|358.33|360.73|358.33|360.66|358.26|0
1648631370000|2022-03-30 09:09:30|360.59|358.19|360.73|358.33|360.73|358.33|360.59|358.19|0
1648631380000|2022-03-30 09:09:40|360.46|358.06|360.59|358.19|360.59|358.19|360.46|358.06|0
1648631390000|2022-03-30 09:09:50|360.8|358.4|360.73|358.33|360.8|358.4|360.73|358.33|0
1648631400000|2022-03-30 09:10:00|360.66|358.26|360.66|358.26|360.66|358.26|360.66|358.26|0
1648631410000|2022-03-30 09:10:10|360.73|358.33|360.66|358.26|360.73|358.33|360.66|358.26|0
1648631420000|2022-03-30 09:10:20|360.73|358.33|360.86|358.46|360.86|358.46|360.73|358.33|0
1648631430000|2022-03-30 09:10:30|360.93|358.53|360.99|358.59|360.99|358.59|360.93|358.53|0
1648631440000|2022-03-30 09:10:40|360.86|358.46|361.13|358.73|361.13|358.73|360.86|358.46|0
1648631450000|2022-03-30 09:10:50|361.26|358.86|361.13|358.73|361.26|358.86|361.13|358.73|0
1648631460000|2022-03-30 09:11:00|360.99|358.59|361.13|358.73|361.13|358.73|360.99|358.59|0
1648631470000|2022-03-30 09:11:10|360.99|358.59|360.99|358.59|360.99|358.59|360.99|358.59|0
1648631480000|2022-03-30 09:11:20|360.93|358.53|360.99|358.59|360.99|358.59|360.86|358.46|0
1648631490000|2022-03-30 09:11:30|361.13|358.73|361.06|358.66|361.13|358.73|361.06|358.66|0
1648631500000|2022-03-30 09:11:40|361.13|358.73|361.13|358.73|361.13|358.73|361.06|358.66|0
1648631510000|2022-03-30 09:11:50|361.2|358.8|361.13|358.73|361.2|358.8|361.13|358.73|0
1648631520000|2022-03-30 09:12:00|361.2|358.8|361.13|358.73|361.2|358.8|361.13|358.73|0
1648631530000|2022-03-30 09:12:10|361.06|358.66|360.99|358.59|361.13|358.73|360.99|358.59|0
1648631540000|2022-03-30 09:12:20|360.86|358.46|360.99|358.59|360.99|358.59|360.86|358.46|0
1648631550000|2022-03-30 09:12:30|361.13|358.73|361.06|358.66|361.13|358.73|361.06|358.66|0
1648631560000|2022-03-30 09:12:40|360.99|358.59|360.99|358.59|360.99|358.59|360.93|358.53|0
1648631570000|2022-03-30 09:12:50|360.86|358.46|360.86|358.46|360.86|358.46|360.86|358.46|0
1648631580000|2022-03-30 09:13:00|360.72|358.32|360.79|358.39|360.79|358.39|360.72|358.32|0
1648631590000|2022-03-30 09:13:10|360.86|358.46|360.72|358.32|360.86|358.46|360.72|358.32|0
1648631600000|2022-03-30 09:13:20|360.86|358.46|360.86|358.46|360.86|358.46|360.86|358.46|0
1648631610000|2022-03-30 09:13:30|360.99|358.59|360.93|358.53|360.99|358.59|360.93|358.53|0
1648631620000|2022-03-30 09:13:40|360.86|358.46|360.86|358.46|360.86|358.46|360.86|358.46|0
1648631630000|2022-03-30 09:13:50|360.99|358.59|360.99|358.59|360.99|358.59|360.99|358.59|0
1648631640000|2022-03-30 09:14:00|360.93|358.53|360.93|358.53|360.93|358.53|360.93|358.53|0
1648631650000|2022-03-30 09:14:10|360.86|358.46|360.59|358.19|360.86|358.46|360.59|358.19|0
1648631670000|2022-03-30 09:14:30|360.72|358.32|360.72|358.32|360.79|358.39|360.72|358.32|0
1648631680000|2022-03-30 09:14:40|360.66|358.26|360.72|358.32|360.72|358.32|360.66|358.26|0
1648631690000|2022-03-30 09:14:50|360.59|358.19|360.66|358.26|360.66|358.26|360.59|358.19|0
1648631700000|2022-03-30 09:15:00|360.59|358.19|360.59|358.19|360.72|358.32|360.59|358.19|0
1648631710000|2022-03-30 09:15:10|360.66|358.26|360.72|358.32|360.72|358.32|360.66|358.26|0
1648631740000|2022-03-30 09:15:40|360.86|358.46|360.99|358.59|360.99|358.59|360.86|358.46|0
1648631760000|2022-03-30 09:16:00|360.86|358.46|360.72|358.32|360.86|358.46|360.72|358.32|0
1648631770000|2022-03-30 09:16:10|360.66|358.26|360.59|358.19|360.66|358.26|360.46|358.06|0
1648631780000|2022-03-30 09:16:20|360.46|358.06|360.52|358.12|360.59|358.19|360.46|358.06|0
1648631790000|2022-03-30 09:16:30|360.59|358.19|360.72|358.32|360.72|358.32|360.59|358.19|0
1648631800000|2022-03-30 09:16:40|360.59|358.19|360.59|358.19|360.59|358.19|360.59|358.19|0
1648631820000|2022-03-30 09:17:00|360.46|358.06|360.59|358.19|360.59|358.19|360.46|358.06|0
1648631840000|2022-03-30 09:17:20|360.46|358.06|360.45|358.05|360.46|358.06|360.45|358.05|0
1648631850000|2022-03-30 09:17:30|360.39|357.99|360.32|357.92|360.39|357.99|360.32|357.92|0
1648631860000|2022-03-30 09:17:40|360.19|357.79|360.19|357.79|360.19|357.79|360.05|357.65|0
1648631870000|2022-03-30 09:17:50|360.05|357.65|360.05|357.65|360.12|357.72|360.05|357.65|0
1648631880000|2022-03-30 09:18:00|360.12|357.72|360.05|357.65|360.12|357.72|360.05|357.65|0
1648631890000|2022-03-30 09:18:10|359.79|357.39|359.79|357.39|359.79|357.39|359.79|357.39|0
1648631900000|2022-03-30 09:18:20|359.92|357.52|359.92|357.52|359.92|357.52|359.92|357.52|0
1648631910000|2022-03-30 09:18:30|359.86|357.46|359.92|357.52|359.92|357.52|359.86|357.46|0
1648631930000|2022-03-30 09:18:50|360.05|357.65|360.12|357.72|360.12|357.72|360.05|357.65|0
1648631940000|2022-03-30 09:19:00|360.05|357.65|360.05|357.65|360.12|357.72|360.05|357.65|0
1648631950000|2022-03-30 09:19:10|360.19|357.79|360.19|357.79|360.19|357.79|360.19|357.79|0
1648631970000|2022-03-30 09:19:30|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1648631980000|2022-03-30 09:19:40|359.79|357.39|359.79|357.39|359.79|357.39|359.79|357.39|0
1648631990000|2022-03-30 09:19:50|359.92|357.52|359.92|357.52|359.92|357.52|359.92|357.52|0
1648632000000|2022-03-30 09:20:00|359.85|357.45|359.92|357.52|359.92|357.52|359.85|357.45|0
1648632010000|2022-03-30 09:20:10|359.85|357.45|359.79|357.39|359.85|357.45|359.65|357.25|0
1648632020000|2022-03-30 09:20:20|359.65|357.25|359.52|357.12|359.65|357.25|359.52|357.12|0
1648632040000|2022-03-30 09:20:40|359.38|356.98|359.38|356.98|359.38|356.98|359.25|356.85|0
1648632050000|2022-03-30 09:20:50|359.25|356.85|359.25|356.85|359.25|356.85|359.25|356.85|0
1648632080000|2022-03-30 09:21:20|359.19|356.79|359.19|356.79|359.19|356.79|359.19|356.79|0
1648632090000|2022-03-30 09:21:30|359.12|356.72|359.38|356.98|359.38|356.98|359.12|356.72|0
1648632100000|2022-03-30 09:21:40|359.25|356.85|359.52|357.12|359.52|357.12|359.25|356.85|0
1648632110000|2022-03-30 09:21:50|359.38|356.98|359.45|357.05|359.45|357.05|359.38|356.98|0
1648632120000|2022-03-30 09:22:00|359.52|357.12|359.52|357.12|359.52|357.12|359.52|357.12|0
1648632130000|2022-03-30 09:22:10|359.38|356.98|359.38|356.98|359.38|356.98|359.38|356.98|0
1648632140000|2022-03-30 09:22:20|359.32|356.92|359.25|356.85|359.32|356.92|359.25|356.85|0
1648632170000|2022-03-30 09:22:50|359.12|356.72|359.12|356.72|359.12|356.72|359.12|356.72|0
1648632190000|2022-03-30 09:23:10|359.25|356.85|359.12|356.72|359.25|356.85|359.12|356.72|0
1648632200000|2022-03-30 09:23:20|359.25|356.85|359.25|356.85|359.25|356.85|359.25|356.85|0
1648632210000|2022-03-30 09:23:30|359.12|356.72|359.12|356.72|359.12|356.72|359.12|356.72|0
1648632220000|2022-03-30 09:23:40|359.25|356.85|359.25|356.85|359.25|356.85|359.25|356.85|0
1648632230000|2022-03-30 09:23:50|359.12|356.72|359.05|356.65|359.12|356.72|358.98|356.58|0
1648632240000|2022-03-30 09:24:00|359.12|356.72|359.05|356.65|359.12|356.72|359.05|356.65|0
1648632250000|2022-03-30 09:24:10|359.12|356.72|358.98|356.58|359.12|356.72|358.98|356.58|0
1648632260000|2022-03-30 09:24:20|358.92|356.52|359.12|356.72|359.12|356.72|358.92|356.52|0
1648632280000|2022-03-30 09:24:40|359.25|356.85|359.12|356.72|359.25|356.85|359.12|356.72|0
1648632300000|2022-03-30 09:25:00|359.05|356.65|359.12|356.72|359.12|356.72|358.98|356.58|0
1648632310000|2022-03-30 09:25:10|359.25|356.85|359.12|356.72|359.25|356.85|359.12|356.72|0
1648632320000|2022-03-30 09:25:20|359.25|356.85|359.38|356.98|359.38|356.98|359.25|356.85|0
1648632330000|2022-03-30 09:25:30|359.32|356.92|359.38|356.98|359.38|356.98|359.32|356.92|0
1648632340000|2022-03-30 09:25:40|359.25|356.85|359.38|356.98|359.38|356.98|359.25|356.85|0
1648632350000|2022-03-30 09:25:50|359.45|357.05|359.25|356.85|359.45|357.05|359.25|356.85|0
1648632360000|2022-03-30 09:26:00|359.18|356.78|359.18|356.78|359.18|356.78|359.12|356.72|0
1648632370000|2022-03-30 09:26:10|359.12|356.72|359.38|356.98|359.38|356.98|359.12|356.72|0
1648632380000|2022-03-30 09:26:20|359.32|356.92|359.38|356.98|359.38|356.98|359.32|356.92|0
1648632390000|2022-03-30 09:26:30|359.45|357.05|359.38|356.98|359.45|357.05|359.38|356.98|0
1648632400000|2022-03-30 09:26:40|359.25|356.85|359.25|356.85|359.25|356.85|359.25|356.85|0
1648632410000|2022-03-30 09:26:50|359.38|356.98|359.25|356.85|359.38|356.98|359.25|356.85|0
1648632420000|2022-03-30 09:27:00|359.32|356.92|359.25|356.85|359.32|356.92|359.25|356.85|0
1648632450000|2022-03-30 09:27:30|359.32|356.92|359.38|356.98|359.38|356.98|359.32|356.92|0
1648632460000|2022-03-30 09:27:40|359.25|356.85|359.25|356.85|359.25|356.85|359.25|356.85|0
1648632470000|2022-03-30 09:27:50|359.38|356.98|359.38|356.98|359.38|356.98|359.38|356.98|0
1648632490000|2022-03-30 09:28:10|359.51|357.11|359.51|357.11|359.51|357.11|359.51|357.11|0
1648632500000|2022-03-30 09:28:20|359.58|357.18|359.51|357.11|359.58|357.18|359.51|357.11|0
1648632510000|2022-03-30 09:28:30|359.58|357.18|359.65|357.25|359.65|357.25|359.58|357.18|0
1648632520000|2022-03-30 09:28:40|359.51|357.11|359.51|357.11|359.51|357.11|359.51|357.11|0
1648632530000|2022-03-30 09:28:50|359.38|356.98|359.92|357.52|359.92|357.52|359.38|356.98|0
1648632540000|2022-03-30 09:29:00|360.05|357.65|359.92|357.52|360.05|357.65|359.92|357.52|0
1648632550000|2022-03-30 09:29:10|360.05|357.65|360.18|357.78|360.18|357.78|360.05|357.65|0
1648632560000|2022-03-30 09:29:20|360.05|357.65|360.05|357.65|360.05|357.65|359.92|357.52|0
1648632570000|2022-03-30 09:29:30|359.92|357.52|359.92|357.52|359.98|357.58|359.92|357.52|0
1648632580000|2022-03-30 09:29:40|359.98|357.58|359.98|357.58|359.98|357.58|359.98|357.58|0
1648632590000|2022-03-30 09:29:50|360.05|357.65|359.92|357.52|360.05|357.65|359.92|357.52|0
1648632600000|2022-03-30 09:30:00|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1648632610000|2022-03-30 09:30:10|359.92|357.52|359.78|357.38|359.92|357.52|359.78|357.38|0
1648632620000|2022-03-30 09:30:20|359.65|357.25|359.65|357.25|359.65|357.25|359.65|357.25|0
1648632630000|2022-03-30 09:30:30|359.78|357.38|359.65|357.25|359.85|357.45|359.65|357.25|0
1648632640000|2022-03-30 09:30:40|359.72|357.32|359.65|357.25|359.72|357.32|359.65|357.25|0
1648632650000|2022-03-30 09:30:50|359.51|357.11|359.38|356.98|359.51|357.11|359.38|356.98|0
1648632660000|2022-03-30 09:31:00|359.25|356.85|359.45|357.05|359.51|357.11|359.25|356.85|0
1648632670000|2022-03-30 09:31:10|359.51|357.11|359.51|357.11|359.58|357.18|359.51|357.11|0
1648632680000|2022-03-30 09:31:20|359.65|357.25|359.65|357.25|359.65|357.25|359.65|357.25|0
1648632690000|2022-03-30 09:31:30|359.58|357.18|359.58|357.18|359.58|357.18|359.51|357.11|0
1648632700000|2022-03-30 09:31:40|359.51|357.11|359.51|357.11|359.51|357.11|359.51|357.11|0
1648632720000|2022-03-30 09:32:00|359.65|357.25|359.51|357.11|359.65|357.25|359.51|357.11|0
1648632740000|2022-03-30 09:32:20|359.58|357.18|359.65|357.25|359.65|357.25|359.58|357.18|0
1648632750000|2022-03-30 09:32:30|359.51|357.11|359.51|357.11|359.51|357.11|359.51|357.11|0
1648632760000|2022-03-30 09:32:40|359.65|357.25|359.65|357.25|359.65|357.25|359.65|357.25|0
1648632770000|2022-03-30 09:32:50|359.78|357.38|359.78|357.38|359.78|357.38|359.78|357.38|0
1648632780000|2022-03-30 09:33:00|359.65|357.25|359.65|357.25|359.72|357.32|359.65|357.25|0
1648632790000|2022-03-30 09:33:10|359.72|357.32|359.78|357.38|359.78|357.38|359.65|357.25|0
1648632800000|2022-03-30 09:33:20|359.65|357.25|359.65|357.25|359.78|357.38|359.65|357.25|0
1648632820000|2022-03-30 09:33:40|359.78|357.38|359.78|357.38|359.78|357.38|359.78|357.38|0
1648632830000|2022-03-30 09:33:50|360.05|357.65|359.91|357.51|360.05|357.65|359.91|357.51|0
1648632840000|2022-03-30 09:34:00|359.78|357.38|359.91|357.51|359.91|357.51|359.78|357.38|0
1648632860000|2022-03-30 09:34:20|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1648632880000|2022-03-30 09:34:40|359.91|357.51|360.05|357.65|360.05|357.65|359.91|357.51|0
1648632890000|2022-03-30 09:34:50|359.98|357.58|359.78|357.38|360.05|357.65|359.78|357.38|0
1648632900000|2022-03-30 09:35:00|359.91|357.51|359.91|357.51|359.91|357.51|359.85|357.45|0
1648632910000|2022-03-30 09:35:10|359.85|357.45|359.78|357.38|359.85|357.45|359.78|357.38|0
1648632920000|2022-03-30 09:35:20|359.91|357.51|360.31|357.91|360.31|357.91|359.85|357.45|0
1648632930000|2022-03-30 09:35:30|360.18|357.78|360.18|357.78|360.18|357.78|360.18|357.78|0
1648632940000|2022-03-30 09:35:40|360.31|357.91|360.45|358.05|360.45|358.05|360.31|357.91|0
1648632950000|2022-03-30 09:35:50|360.58|358.18|360.31|357.91|360.58|358.18|360.31|357.91|0
1648632970000|2022-03-30 09:36:10|360.45|358.05|360.58|358.18|360.58|358.18|360.45|358.05|0
1648632990000|2022-03-30 09:36:30|360.45|358.05|360.45|358.05|360.45|358.05|360.45|358.05|0
1648633000000|2022-03-30 09:36:40|360.31|357.91|360.58|358.18|360.58|358.18|360.18|357.78|0
1648633020000|2022-03-30 09:37:00|360.45|358.05|360.45|358.05|360.45|358.05|360.45|358.05|0
1648633030000|2022-03-30 09:37:10|360.52|358.12|360.45|358.05|360.52|358.12|360.45|358.05|0
1648633040000|2022-03-30 09:37:20|360.58|358.18|360.45|358.05|360.58|358.18|360.45|358.05|0
1648633050000|2022-03-30 09:37:30|360.52|358.12|360.45|358.05|360.52|358.12|360.45|358.05|0
1648633070000|2022-03-30 09:37:50|360.58|358.18|360.58|358.18|360.58|358.18|360.58|358.18|0
1648633080000|2022-03-30 09:38:00|360.71|358.31|360.85|358.45|360.85|358.45|360.65|358.25|0
1648633090000|2022-03-30 09:38:10|360.71|358.31|360.71|358.31|360.71|358.31|360.71|358.31|0
1648633100000|2022-03-30 09:38:20|360.65|358.25|360.71|358.31|360.71|358.31|360.65|358.25|0
1648633110000|2022-03-30 09:38:30|360.58|358.18|360.45|358.05|360.58|358.18|360.45|358.05|0
1648633120000|2022-03-30 09:38:40|360.52|358.12|360.18|357.78|360.52|358.12|360.18|357.78|0
1648633130000|2022-03-30 09:38:50|360.25|357.85|360.18|357.78|360.25|357.85|360.18|357.78|0
1648633150000|2022-03-30 09:39:10|360.05|357.65|360.05|357.65|360.05|357.65|360.05|357.65|0
1648633170000|2022-03-30 09:39:30|360.18|357.78|360.18|357.78|360.18|357.78|360.18|357.78|0
1648633180000|2022-03-30 09:39:40|360.11|357.71|360.05|357.65|360.18|357.78|360.05|357.65|0
1648633190000|2022-03-30 09:39:50|360.18|357.78|360.18|357.78|360.18|357.78|360.18|357.78|0
1648633210000|2022-03-30 09:40:10|360.04|357.64|360.11|357.71|360.11|357.71|360.04|357.64|0
1648633220000|2022-03-30 09:40:20|360.18|357.78|360.11|357.71|360.18|357.78|360.04|357.64|0
1648633230000|2022-03-30 09:40:30|360.04|357.64|359.78|357.38|360.04|357.64|359.78|357.38|0
1648633240000|2022-03-30 09:40:40|359.85|357.45|359.85|357.45|359.85|357.45|359.78|357.38|0
1648633250000|2022-03-30 09:40:50|359.78|357.38|359.78|357.38|359.85|357.45|359.78|357.38|0
1648633260000|2022-03-30 09:41:00|359.71|357.31|359.71|357.31|359.71|357.31|359.64|357.24|0
1648633270000|2022-03-30 09:41:10|359.64|357.24|359.64|357.24|359.64|357.24|359.64|357.24|0
1648633280000|2022-03-30 09:41:20|359.78|357.38|359.78|357.38|359.78|357.38|359.64|357.24|0
1648633290000|2022-03-30 09:41:30|359.71|357.31|359.64|357.24|359.71|357.31|359.64|357.24|0
1648633300000|2022-03-30 09:41:40|359.78|357.38|359.64|357.24|359.78|357.38|359.64|357.24|0
1648633320000|2022-03-30 09:42:00|359.71|357.31|359.78|357.38|359.78|357.38|359.71|357.31|0
1648633330000|2022-03-30 09:42:10|359.71|357.31|359.64|357.24|359.71|357.31|359.64|357.24|0
1648633340000|2022-03-30 09:42:20|359.71|357.31|359.64|357.24|359.71|357.31|359.64|357.24|0
1648633350000|2022-03-30 09:42:30|359.78|357.38|359.78|357.38|359.78|357.38|359.78|357.38|0
1648633360000|2022-03-30 09:42:40|359.64|357.24|359.78|357.38|359.78|357.38|359.64|357.24|0
1648633370000|2022-03-30 09:42:50|359.71|357.31|359.64|357.24|359.71|357.31|359.64|357.24|0
1648633380000|2022-03-30 09:43:00|359.58|357.18|359.51|357.11|359.58|357.18|359.51|357.11|0
1648633390000|2022-03-30 09:43:10|359.58|357.18|359.51|357.11|359.58|357.18|359.51|357.11|0
1648633400000|2022-03-30 09:43:20|359.64|357.24|359.38|356.98|359.64|357.24|359.38|356.98|0
1648633410000|2022-03-30 09:43:30|359.24|356.84|359.24|356.84|359.24|356.84|359.24|356.84|0
1648633420000|2022-03-30 09:43:40|359.31|356.91|359.38|356.98|359.38|356.98|359.31|356.91|0
1648633430000|2022-03-30 09:43:50|359.31|356.91|359.38|356.98|359.38|356.98|359.31|356.91|0
1648633480000|2022-03-30 09:44:40|359.37|356.97|359.37|356.97|359.37|356.97|359.37|356.97|0
1648633510000|2022-03-30 09:45:10|359.51|357.11|359.51|357.11|359.51|357.11|359.51|357.11|0
1648633520000|2022-03-30 09:45:20|359.58|357.18|359.51|357.11|359.58|357.18|359.51|357.11|0
1648633530000|2022-03-30 09:45:30|359.37|356.97|359.37|356.97|359.37|356.97|359.37|356.97|0
1648633540000|2022-03-30 09:45:40|359.44|357.04|359.37|356.97|359.44|357.04|359.37|356.97|0
1648633550000|2022-03-30 09:45:50|359.44|357.04|359.51|357.11|359.51|357.11|359.44|357.04|0
1648633560000|2022-03-30 09:46:00|359.44|357.04|359.37|356.97|359.51|357.11|359.37|356.97|0
1648633570000|2022-03-30 09:46:10|359.31|356.91|359.24|356.84|359.31|356.91|359.24|356.84|0
1648633610000|2022-03-30 09:46:50|359.11|356.71|359.18|356.78|359.18|356.78|359.11|356.71|0
1648633620000|2022-03-30 09:47:00|359.11|356.71|359.11|356.71|359.11|356.71|359.11|356.71|0
1648633630000|2022-03-30 09:47:10|359.18|356.78|359.24|356.84|359.24|356.84|359.18|356.78|0
1648633640000|2022-03-30 09:47:20|359.11|356.71|359.24|356.84|359.24|356.84|359.11|356.71|0
1648633650000|2022-03-30 09:47:30|359.11|356.71|359.11|356.71|359.11|356.71|359.11|356.71|0
1648633660000|2022-03-30 09:47:40|358.97|356.57|358.97|356.57|358.97|356.57|358.97|356.57|0
1648633690000|2022-03-30 09:48:10|358.84|356.44|358.84|356.44|358.84|356.44|358.84|356.44|0
1648633700000|2022-03-30 09:48:20|358.97|356.57|358.84|356.44|358.97|356.57|358.84|356.44|0
1648633720000|2022-03-30 09:48:40|358.97|356.57|358.97|356.57|358.97|356.57|358.97|356.57|0
1648633730000|2022-03-30 09:48:50|358.91|356.51|358.84|356.44|358.97|356.57|358.84|356.44|0
1648633740000|2022-03-30 09:49:00|358.97|356.57|358.97|356.57|358.97|356.57|358.97|356.57|0
1648633760000|2022-03-30 09:49:20|359.11|356.71|359.24|356.84|359.24|356.84|359.11|356.71|0
1648633770000|2022-03-30 09:49:30|359.37|356.97|359.37|356.97|359.37|356.97|359.37|356.97|0
1648633780000|2022-03-30 09:49:40|359.51|357.11|359.64|357.24|359.64|357.24|359.51|357.11|0
1648633790000|2022-03-30 09:49:50|359.51|357.11|359.37|356.97|359.51|357.11|359.37|356.97|0
1648633800000|2022-03-30 09:50:00|359.51|357.11|359.37|356.97|359.51|357.11|359.37|356.97|0
1648633810000|2022-03-30 09:50:10|359.24|356.84|359.24|356.84|359.24|356.84|359.18|356.78|0
1648633820000|2022-03-30 09:50:20|359.18|356.78|359.18|356.78|359.24|356.84|359.18|356.78|0
1648633830000|2022-03-30 09:50:30|359.11|356.71|359.37|356.97|359.37|356.97|359.11|356.71|0
1648633850000|2022-03-30 09:50:50|359.31|356.91|359.24|356.84|359.37|356.97|359.24|356.84|0
1648633870000|2022-03-30 09:51:10|359.37|356.97|359.44|357.04|359.51|357.11|359.37|356.97|0
1648633880000|2022-03-30 09:51:20|359.51|357.11|359.44|357.04|359.51|357.11|359.44|357.04|0
1648633890000|2022-03-30 09:51:30|359.51|357.11|359.37|356.97|359.51|357.11|359.37|356.97|0
1648633900000|2022-03-30 09:51:40|359.31|356.91|359.24|356.84|359.31|356.91|359.24|356.84|0
1648633910000|2022-03-30 09:51:50|359.31|356.91|359.24|356.84|359.31|356.91|359.24|356.84|0
1648633920000|2022-03-30 09:52:00|359.37|356.97|359.37|356.97|359.37|356.97|359.37|356.97|0
1648633930000|2022-03-30 09:52:10|359.24|356.84|359.24|356.84|359.24|356.84|359.24|356.84|0
1648633940000|2022-03-30 09:52:20|359.04|356.64|358.97|356.57|359.04|356.64|358.97|356.57|0
1648633950000|2022-03-30 09:52:30|359.04|356.64|359.1|356.7|359.1|356.7|358.97|356.57|0
1648633960000|2022-03-30 09:52:40|358.97|356.57|358.97|356.57|358.97|356.57|358.97|356.57|0
1648633970000|2022-03-30 09:52:50|359.1|356.7|359.1|356.7|359.1|356.7|359.1|356.7|0
1648633990000|2022-03-30 09:53:10|358.97|356.57|358.97|356.57|358.97|356.57|358.97|356.57|0
1648634010000|2022-03-30 09:53:30|358.91|356.51|358.91|356.51|358.91|356.51|358.91|356.51|0
1648634020000|2022-03-30 09:53:40|358.97|356.57|358.84|356.44|358.97|356.57|358.84|356.44|0
1648634030000|2022-03-30 09:53:50|358.97|356.57|359.24|356.84|359.24|356.84|358.97|356.57|0
1648634040000|2022-03-30 09:54:00|359.1|356.7|359.24|356.84|359.24|356.84|359.1|356.7|0
1648634050000|2022-03-30 09:54:10|359.1|356.7|359.24|356.84|359.24|356.84|359.1|356.7|0
1648634080000|2022-03-30 09:54:40|360.04|357.64|360.04|357.64|360.04|357.64|360.04|357.64|0
1648634090000|2022-03-30 09:54:50|359.91|357.51|359.91|357.51|359.91|357.51|359.91|357.51|0
1648634100000|2022-03-30 09:55:00|360.04|357.64|360.17|357.77|360.17|357.77|359.91|357.51|0
1648634110000|2022-03-30 09:55:10|360.31|357.91|360.04|357.64|360.31|357.91|360.04|357.64|0
1648634120000|2022-03-30 09:55:20|360.17|357.77|360.04|357.64|360.17|357.77|360.04|357.64|0
1648634130000|2022-03-30 09:55:30|359.77|357.37|359.91|357.51|359.91|357.51|359.77|357.37|0
1648634140000|2022-03-30 09:55:40|359.84|357.44|359.91|357.51|359.91|357.51|359.84|357.44|0
1648634150000|2022-03-30 09:55:50|359.77|357.37|359.5|357.1|359.77|357.37|359.5|357.1|0
1648634160000|2022-03-30 09:56:00|359.64|357.24|359.5|357.1|359.64|357.24|359.5|357.1|0
1648634170000|2022-03-30 09:56:10|359.64|357.24|359.77|357.37|359.77|357.37|359.64|357.24|0
1648634180000|2022-03-30 09:56:20|359.5|357.1|359.64|357.24|359.64|357.24|359.5|357.1|0
1648634190000|2022-03-30 09:56:30|359.5|357.1|359.5|357.1|359.64|357.24|359.5|357.1|0
1648634200000|2022-03-30 09:56:40|359.64|357.24|359.77|357.37|359.77|357.37|359.64|357.24|0
1648634210000|2022-03-30 09:56:50|359.9|357.5|359.9|357.5|359.9|357.5|359.9|357.5|0
1648634220000|2022-03-30 09:57:00|359.77|357.37|359.77|357.37|359.77|357.37|359.77|357.37|0
1648634240000|2022-03-30 09:57:20|359.71|357.31|359.77|357.37|359.84|357.44|359.71|357.31|0
1648634250000|2022-03-30 09:57:30|359.64|357.24|359.64|357.24|359.77|357.37|359.64|357.24|0
1648634270000|2022-03-30 09:57:50|359.5|357.1|359.5|357.1|359.5|357.1|359.5|357.1|0
1648634280000|2022-03-30 09:58:00|359.37|356.97|359.5|357.1|359.64|357.24|359.37|356.97|0
1648634290000|2022-03-30 09:58:10|359.37|356.97|359.37|356.97|359.37|356.97|359.37|356.97|0
1648634300000|2022-03-30 09:58:20|359.64|357.24|359.64|357.24|359.71|357.31|359.64|357.24|0
1648634320000|2022-03-30 09:58:40|359.77|357.37|359.77|357.37|359.77|357.37|359.77|357.37|0
1648634340000|2022-03-30 09:59:00|359.84|357.44|359.77|357.37|359.84|357.44|359.77|357.37|0
1648634350000|2022-03-30 09:59:10|359.64|357.24|359.64|357.24|359.64|357.24|359.64|357.24|0
1648634360000|2022-03-30 09:59:20|359.5|357.1|359.5|357.1|359.5|357.1|359.5|357.1|0
1648634370000|2022-03-30 09:59:30|359.37|356.97|359.37|356.97|359.5|357.1|359.37|356.97|0
1648634380000|2022-03-30 09:59:40|359.24|356.84|359.24|356.84|359.24|356.84|359.24|356.84|0
1648634390000|2022-03-30 09:59:50|359.1|356.7|359.1|356.7|359.1|356.7|358.97|356.57|0
1648634400000|2022-03-30 10:00:00|359.04|356.64|361.78|359.38|361.78|359.38|359.04|356.64|0
1648634410000|2022-03-30 10:00:10|363.12|360.72|361.51|359.11|363.12|360.72|361.51|359.11|0
1648634420000|2022-03-30 10:00:20|361.24|358.84|360.78|358.38|361.24|358.84|360.71|358.31|0
1648634430000|2022-03-30 10:00:30|361.51|359.11|360.97|358.57|361.51|359.11|360.84|358.44|0
1648634440000|2022-03-30 10:00:40|361.71|359.31|360.97|358.57|361.71|359.31|360.97|358.57|0
1648634450000|2022-03-30 10:00:50|361.24|358.84|361.18|358.78|361.24|358.84|361.11|358.71|0
1648634460000|2022-03-30 10:01:00|361.24|358.84|361.18|358.78|361.24|358.84|361.11|358.71|0
1648634470000|2022-03-30 10:01:10|361.38|358.98|361.58|359.18|361.58|359.18|361.38|358.98|0
1648634480000|2022-03-30 10:01:20|361.51|359.11|361.11|358.71|361.51|359.11|361.11|358.71|0
1648634490000|2022-03-30 10:01:30|361.04|358.64|360.51|358.11|361.04|358.64|360.44|358.04|0
1648634500000|2022-03-30 10:01:40|360.57|358.17|360.57|358.17|360.57|358.17|360.44|358.04|0
1648634510000|2022-03-30 10:01:50|360.51|358.11|360.64|358.24|360.64|358.24|360.51|358.11|0
1648634520000|2022-03-30 10:02:00|360.57|358.17|360.64|358.24|360.64|358.24|360.57|358.17|0
1648634530000|2022-03-30 10:02:10|360.57|358.17|360.44|358.04|360.57|358.17|360.44|358.04|0
1648634540000|2022-03-30 10:02:20|360.24|357.84|359.77|357.37|360.24|357.84|359.77|357.37|0
1648634550000|2022-03-30 10:02:30|359.97|357.57|359.97|357.57|359.97|357.57|359.97|357.57|0
1648634560000|2022-03-30 10:02:40|360.17|357.77|360.44|358.04|360.44|358.04|360.17|357.77|0
1648634570000|2022-03-30 10:02:50|360.51|358.11|360.44|358.04|360.51|358.11|360.44|358.04|0
1648634580000|2022-03-30 10:03:00|360.57|358.17|360.71|358.31|360.71|358.31|360.57|358.17|0
1648634590000|2022-03-30 10:03:10|360.44|358.04|360.44|358.04|360.44|358.04|360.3|357.9|0
1648634600000|2022-03-30 10:03:20|360.37|357.97|360.3|357.9|360.44|358.04|360.3|357.9|0
1648634610000|2022-03-30 10:03:30|360.24|357.84|360.37|357.97|360.37|357.97|360.24|357.84|0
1648634620000|2022-03-30 10:03:40|360.24|357.84|360.04|357.64|360.24|357.84|360.04|357.64|0
1648634630000|2022-03-30 10:03:50|360.11|357.71|360.3|357.9|360.3|357.9|360.04|357.64|0
1648634640000|2022-03-30 10:04:00|360.17|357.77|360.17|357.77|360.17|357.77|360.04|357.64|0
1648634650000|2022-03-30 10:04:10|360.04|357.64|360.17|357.77|360.17|357.77|360.04|357.64|0
1648634660000|2022-03-30 10:04:20|360.24|357.84|360.17|357.77|360.24|357.84|360.17|357.77|0
1648634670000|2022-03-30 10:04:30|360.11|357.71|360.17|357.77|360.17|357.77|360.11|357.71|0
1648634680000|2022-03-30 10:04:40|360.3|357.9|360.44|358.04|360.44|358.04|360.3|357.9|0
1648634690000|2022-03-30 10:04:50|360.3|357.9|360.3|357.9|360.3|357.9|360.3|357.9|0
1648634700000|2022-03-30 10:05:00|360.1|357.7|360.04|357.64|360.17|357.77|360.04|357.64|0
1648634710000|2022-03-30 10:05:10|359.77|357.37|359.7|357.3|359.77|357.37|359.7|357.3|0
1648634720000|2022-03-30 10:05:20|359.77|357.37|359.9|357.5|359.9|357.5|359.77|357.37|0
1648634730000|2022-03-30 10:05:30|359.84|357.44|359.77|357.37|359.84|357.44|359.77|357.37|0
1648634740000|2022-03-30 10:05:40|359.84|357.44|359.84|357.44|359.84|357.44|359.77|357.37|0
1648634750000|2022-03-30 10:05:50|359.77|357.37|359.77|357.37|359.77|357.37|359.77|357.37|0
1648634760000|2022-03-30 10:06:00|359.63|357.23|359.63|357.23|359.63|357.23|359.63|357.23|0
1648634770000|2022-03-30 10:06:10|359.57|357.17|359.97|357.57|360.03|357.63|359.57|357.17|0
1648634780000|2022-03-30 10:06:20|359.9|357.5|359.9|357.5|359.9|357.5|359.9|357.5|0
1648634790000|2022-03-30 10:06:30|360.17|357.77|360.17|357.77|360.17|357.77|360.03|357.63|0
1648634800000|2022-03-30 10:06:40|360.3|357.9|360.3|357.9|360.3|357.9|360.3|357.9|0
1648634810000|2022-03-30 10:06:50|360.57|358.17|360.64|358.24|360.7|358.3|360.57|358.17|0
1648634820000|2022-03-30 10:07:00|360.57|358.17|360.57|358.17|360.57|358.17|360.51|358.11|0
1648634830000|2022-03-30 10:07:10|360.77|358.37|360.57|358.17|360.77|358.37|360.57|358.17|0
1648634840000|2022-03-30 10:07:20|360.51|358.11|360.84|358.44|360.84|358.44|360.51|358.11|0
1648634850000|2022-03-30 10:07:30|360.97|358.57|360.84|358.44|360.97|358.57|360.84|358.44|0
1648634860000|2022-03-30 10:07:40|360.77|358.37|360.91|358.51|360.91|358.51|360.77|358.37|0
1648634870000|2022-03-30 10:07:50|360.97|358.57|361.64|359.24|361.64|359.24|360.97|358.57|0
1648634880000|2022-03-30 10:08:00|361.51|359.11|361.78|359.38|361.78|359.38|361.51|359.11|0
1648634890000|2022-03-30 10:08:10|361.64|359.24|361.64|359.24|361.64|359.24|361.51|359.11|0
1648634900000|2022-03-30 10:08:20|361.71|359.31|362.04|359.64|362.04|359.64|361.71|359.31|0
1648634910000|2022-03-30 10:08:30|362.31|359.91|362.18|359.78|362.31|359.91|362.04|359.64|0
1648634920000|2022-03-30 10:08:40|362.11|359.71|362.25|359.85|362.25|359.85|362.11|359.71|0
1648634930000|2022-03-30 10:08:50|362.38|359.98|362.18|359.78|362.38|359.98|362.18|359.78|0
1648634940000|2022-03-30 10:09:00|362.25|359.85|362.04|359.64|362.25|359.85|362.04|359.64|0
1648634950000|2022-03-30 10:09:10|362.18|359.78|361.98|359.58|362.18|359.78|361.91|359.51|0
1648634960000|2022-03-30 10:09:20|362.04|359.64|362.18|359.78|362.25|359.85|362.04|359.64|0
1648634970000|2022-03-30 10:09:30|362.25|359.85|362.18|359.78|362.25|359.85|362.11|359.71|0
1648634980000|2022-03-30 10:09:40|362.11|359.71|362.04|359.64|362.18|359.78|362.04|359.64|0
1648634990000|2022-03-30 10:09:50|362.11|359.71|362.11|359.71|362.18|359.78|362.11|359.71|0
1648635000000|2022-03-30 10:10:00|362.18|359.78|362.31|359.91|362.31|359.91|362.18|359.78|0
1648635010000|2022-03-30 10:10:10|362.38|359.98|362.58|360.18|362.58|360.18|362.38|359.98|0
1648635020000|2022-03-30 10:10:20|362.45|360.05|362.45|360.05|362.45|360.05|362.45|360.05|0
1648635030000|2022-03-30 10:10:30|362.52|360.12|362.45|360.05|362.52|360.12|362.45|360.05|0
1648635040000|2022-03-30 10:10:40|362.38|359.98|362.31|359.91|362.38|359.98|362.31|359.91|0
1648635050000|2022-03-30 10:10:50|362.45|360.05|362.45|360.05|362.45|360.05|362.45|360.05|0
1648635060000|2022-03-30 10:11:00|362.52|360.12|362.45|360.05|362.52|360.12|362.45|360.05|0
1648635070000|2022-03-30 10:11:10|362.58|360.18|362.25|359.85|362.58|360.18|362.25|359.85|0
1648635080000|2022-03-30 10:11:20|362.04|359.64|362.04|359.64|362.25|359.85|362.04|359.64|0
1648635090000|2022-03-30 10:11:30|362.11|359.71|362.11|359.71|362.11|359.71|362.11|359.71|0
1648635100000|2022-03-30 10:11:40|362.18|359.78|361.77|359.37|362.18|359.78|361.77|359.37|0
1648635110000|2022-03-30 10:11:50|361.71|359.31|361.84|359.44|361.84|359.44|361.71|359.31|0
1648635120000|2022-03-30 10:12:00|361.77|359.37|361.77|359.37|361.77|359.37|361.77|359.37|0
1648635130000|2022-03-30 10:12:10|361.71|359.31|361.77|359.37|361.77|359.37|361.51|359.11|0
1648635140000|2022-03-30 10:12:20|361.91|359.51|361.71|359.31|361.91|359.51|361.64|359.24|0
1648635150000|2022-03-30 10:12:30|361.77|359.37|362.04|359.64|362.11|359.71|361.77|359.37|0
1648635160000|2022-03-30 10:12:40|362.18|359.78|362.31|359.91|362.31|359.91|362.18|359.78|0
1648635170000|2022-03-30 10:12:50|362.04|359.64|362.11|359.71|362.11|359.71|362.04|359.64|0
1648635180000|2022-03-30 10:13:00|361.98|359.58|362.11|359.71|362.11|359.71|361.98|359.58|0
1648635190000|2022-03-30 10:13:10|362.04|359.64|362.18|359.78|362.18|359.78|362.04|359.64|0
1648635200000|2022-03-30 10:13:20|362.31|359.91|362.11|359.71|362.31|359.91|362.11|359.71|0
1648635210000|2022-03-30 10:13:30|362.18|359.78|362.31|359.91|362.31|359.91|362.18|359.78|0
1648635220000|2022-03-30 10:13:40|362.18|359.78|361.91|359.51|362.18|359.78|361.91|359.51|0
1648635230000|2022-03-30 10:13:50|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1648635240000|2022-03-30 10:14:00|362.04|359.64|362.04|359.64|362.04|359.64|362.04|359.64|0
1648635250000|2022-03-30 10:14:10|361.98|359.58|362.04|359.64|362.04|359.64|361.91|359.51|0
1648635260000|2022-03-30 10:14:20|362.44|360.04|362.44|360.04|362.44|360.04|362.31|359.91|0
1648635280000|2022-03-30 10:14:40|362.38|359.98|362.38|359.98|362.38|359.98|362.18|359.78|0
1648635290000|2022-03-30 10:14:50|362.31|359.91|361.98|359.58|362.31|359.91|361.98|359.58|0
1648635300000|2022-03-30 10:15:00|362.04|359.64|361.98|359.58|362.04|359.64|361.98|359.58|0
1648635310000|2022-03-30 10:15:10|361.91|359.51|361.84|359.44|361.91|359.51|361.77|359.37|0
1648635320000|2022-03-30 10:15:20|361.77|359.37|361.77|359.37|361.91|359.51|361.77|359.37|0
1648635330000|2022-03-30 10:15:30|361.98|359.58|362.25|359.85|362.31|359.91|361.98|359.58|0
1648635340000|2022-03-30 10:15:40|362.18|359.78|362.04|359.64|362.18|359.78|362.04|359.64|0
1648635350000|2022-03-30 10:15:50|362.11|359.71|362.38|359.98|362.38|359.98|362.11|359.71|0
1648635360000|2022-03-30 10:16:00|362.31|359.91|362.44|360.04|362.44|360.04|362.31|359.91|0
1648635370000|2022-03-30 10:16:10|362.38|359.98|362.38|359.98|362.38|359.98|362.38|359.98|0
1648635380000|2022-03-30 10:16:20|362.31|359.91|362.44|360.04|362.44|360.04|362.31|359.91|0
1648635390000|2022-03-30 10:16:30|362.71|360.31|362.85|360.45|362.85|360.45|362.71|360.31|0
1648635400000|2022-03-30 10:16:40|362.78|360.38|362.85|360.45|362.85|360.45|362.78|360.38|0
1648635410000|2022-03-30 10:16:50|362.98|360.58|363.12|360.72|363.12|360.72|362.98|360.58|0
1648635420000|2022-03-30 10:17:00|363.19|360.79|362.85|360.45|363.19|360.79|362.85|360.45|0
1648635430000|2022-03-30 10:17:10|362.78|360.38|363.05|360.65|363.12|360.72|362.78|360.38|0
1648635440000|2022-03-30 10:17:20|363.12|360.72|363.52|361.12|363.52|361.12|363.12|360.72|0
1648635450000|2022-03-30 10:17:30|363.45|361.05|363.52|361.12|363.52|361.12|363.38|360.98|0
1648635460000|2022-03-30 10:17:40|363.45|361.05|363.38|360.98|363.45|361.05|363.38|360.98|0
1648635470000|2022-03-30 10:17:50|363.25|360.85|363.25|360.85|363.25|360.85|363.25|360.85|0
1648635480000|2022-03-30 10:18:00|363.32|360.92|363.38|360.98|363.45|361.05|363.32|360.92|0
1648635490000|2022-03-30 10:18:10|363.05|360.65|362.71|360.31|363.11|360.71|362.71|360.31|0
1648635500000|2022-03-30 10:18:20|362.92|360.52|362.98|360.58|362.98|360.58|362.92|360.52|0
1648635510000|2022-03-30 10:18:30|362.85|360.45|362.85|360.45|362.85|360.45|362.85|360.45|0
1648635520000|2022-03-30 10:18:40|362.98|360.58|362.78|360.38|362.98|360.58|362.78|360.38|0
1648635530000|2022-03-30 10:18:50|362.71|360.31|362.85|360.45|362.85|360.45|362.71|360.31|0
1648635540000|2022-03-30 10:19:00|362.71|360.31|362.17|359.77|362.71|360.31|362.17|359.77|0
1648635550000|2022-03-30 10:19:10|362.04|359.64|362.04|359.64|362.04|359.64|362.04|359.64|0
1648635560000|2022-03-30 10:19:20|361.91|359.51|361.98|359.58|361.98|359.58|361.91|359.51|0
1648635570000|2022-03-30 10:19:30|362.04|359.64|362.44|360.04|362.44|360.04|362.04|359.64|0
1648635580000|2022-03-30 10:19:40|362.51|360.11|362.31|359.91|362.51|360.11|362.31|359.91|0
1648635590000|2022-03-30 10:19:50|362.17|359.77|361.91|359.51|362.17|359.77|361.91|359.51|0
1648635600000|2022-03-30 10:20:00|362.04|359.64|361.64|359.24|362.04|359.64|361.64|359.24|0
1648635610000|2022-03-30 10:20:10|361.71|359.31|361.64|359.24|361.71|359.31|361.64|359.24|0
1648635620000|2022-03-30 10:20:20|361.77|359.37|361.77|359.37|361.77|359.37|361.77|359.37|0
1648635630000|2022-03-30 10:20:30|361.84|359.44|361.9|359.5|361.9|359.5|361.77|359.37|0
1648635640000|2022-03-30 10:20:40|362.17|359.77|362.17|359.77|362.17|359.77|362.17|359.77|0
1648635650000|2022-03-30 10:20:50|362.04|359.64|362.17|359.77|362.17|359.77|362.04|359.64|0
1648635660000|2022-03-30 10:21:00|362.11|359.71|362.17|359.77|362.17|359.77|362.04|359.64|0
1648635670000|2022-03-30 10:21:10|362.31|359.91|361.9|359.5|362.31|359.91|361.9|359.5|0
1648635680000|2022-03-30 10:21:20|362.04|359.64|361.9|359.5|362.04|359.64|361.9|359.5|0
1648635690000|2022-03-30 10:21:30|361.84|359.44|361.77|359.37|361.84|359.44|361.77|359.37|0
1648635700000|2022-03-30 10:21:40|361.9|359.5|361.84|359.44|361.9|359.5|361.84|359.44|0
1648635710000|2022-03-30 10:21:50|361.9|359.5|362.04|359.64|362.04|359.64|361.9|359.5|0
1648635720000|2022-03-30 10:22:00|361.97|359.57|362.04|359.64|362.04|359.64|361.9|359.5|0
1648635730000|2022-03-30 10:22:10|361.97|359.57|361.9|359.5|362.04|359.64|361.9|359.5|0
1648635740000|2022-03-30 10:22:20|362.04|359.64|361.97|359.57|362.04|359.64|361.97|359.57|0
1648635750000|2022-03-30 10:22:30|361.9|359.5|362.04|359.64|362.04|359.64|361.9|359.5|0
1648635760000|2022-03-30 10:22:40|361.97|359.57|361.97|359.57|361.97|359.57|361.97|359.57|0
1648635770000|2022-03-30 10:22:50|361.9|359.5|361.9|359.5|361.9|359.5|361.9|359.5|0
1648635780000|2022-03-30 10:23:00|361.77|359.37|362.04|359.64|362.04|359.64|361.77|359.37|0
1648635790000|2022-03-30 10:23:10|362.17|359.77|362.17|359.77|362.17|359.77|362.17|359.77|0
1648635800000|2022-03-30 10:23:20|362.11|359.71|362.11|359.71|362.11|359.71|362.11|359.71|0
1648635810000|2022-03-30 10:23:30|362.17|359.77|362.11|359.71|362.17|359.77|362.11|359.71|0
1648635820000|2022-03-30 10:23:40|361.9|359.5|361.84|359.44|361.9|359.5|361.84|359.44|0
1648635830000|2022-03-30 10:23:50|361.77|359.37|361.77|359.37|361.77|359.37|361.64|359.24|0
1648635840000|2022-03-30 10:24:00|361.64|359.24|361.5|359.1|361.64|359.24|361.5|359.1|0
1648635850000|2022-03-30 10:24:10|361.37|358.97|361.44|359.04|361.44|359.04|361.37|358.97|0
1648635860000|2022-03-30 10:24:20|361.37|358.97|361.37|358.97|361.44|359.04|361.37|358.97|0
1648635870000|2022-03-30 10:24:30|361.5|359.1|361.57|359.17|361.63|359.23|361.5|359.1|0
1648635880000|2022-03-30 10:24:40|361.5|359.1|361.37|358.97|361.5|359.1|361.37|358.97|0
1648635890000|2022-03-30 10:24:50|361.3|358.9|361.37|358.97|361.37|358.97|361.3|358.9|0
1648635900000|2022-03-30 10:25:00|361.44|359.04|361.5|359.1|361.5|359.1|361.37|358.97|0
1648635910000|2022-03-30 10:25:10|361.57|359.17|361.5|359.1|361.63|359.23|361.5|359.1|0
1648635920000|2022-03-30 10:25:20|361.37|358.97|361.37|358.97|361.37|358.97|361.37|358.97|0
1648635930000|2022-03-30 10:25:30|361.5|359.1|361.5|359.1|361.5|359.1|361.5|359.1|0
1648635940000|2022-03-30 10:25:40|361.57|359.17|361.5|359.1|361.63|359.23|361.5|359.1|0
1648635950000|2022-03-30 10:25:50|361.63|359.23|361.63|359.23|361.63|359.23|361.63|359.23|0
1648635960000|2022-03-30 10:26:00|361.5|359.1|361.37|358.97|361.5|359.1|361.3|358.9|0
1648635970000|2022-03-30 10:26:10|361.1|358.7|361.37|358.97|361.37|358.97|361.1|358.7|0
1648635980000|2022-03-30 10:26:20|361.3|358.9|361.23|358.83|361.3|358.9|361.23|358.83|0
1648635990000|2022-03-30 10:26:30|361.1|358.7|360.96|358.56|361.1|358.7|360.96|358.56|0
1648636000000|2022-03-30 10:26:40|361.1|358.7|361.1|358.7|361.1|358.7|361.1|358.7|0
1648636010000|2022-03-30 10:26:50|360.83|358.43|360.83|358.43|360.83|358.43|360.83|358.43|0
1648636020000|2022-03-30 10:27:00|360.96|358.56|360.83|358.43|360.96|358.56|360.83|358.43|0
1648636030000|2022-03-30 10:27:10|360.96|358.56|360.83|358.43|360.96|358.56|360.83|358.43|0
1648636040000|2022-03-30 10:27:20|361.1|358.7|361.1|358.7|361.1|358.7|361.1|358.7|0
1648636050000|2022-03-30 10:27:30|360.96|358.56|361.37|358.97|361.37|358.97|360.96|358.56|0
1648636060000|2022-03-30 10:27:40|361.23|358.83|361.37|358.97|361.37|358.97|361.23|358.83|0
1648636070000|2022-03-30 10:27:50|361.23|358.83|361.37|358.97|361.37|358.97|361.23|358.83|0
1648636080000|2022-03-30 10:28:00|361.44|359.04|361.57|359.17|361.57|359.17|361.44|359.04|0
1648636090000|2022-03-30 10:28:10|361.5|359.1|361.37|358.97|361.5|359.1|361.37|358.97|0
1648636100000|2022-03-30 10:28:20|361.23|358.83|361.37|358.97|361.5|359.1|361.23|358.83|0
1648636110000|2022-03-30 10:28:30|361.43|359.03|361.5|359.1|361.5|359.1|361.43|359.03|0
1648636120000|2022-03-30 10:28:40|361.37|358.97|361.5|359.1|361.5|359.1|361.37|358.97|0
1648636130000|2022-03-30 10:28:50|361.77|359.37|361.57|359.17|361.77|359.37|361.57|359.17|0
1648636140000|2022-03-30 10:29:00|361.5|359.1|361.63|359.23|361.63|359.23|361.5|359.1|0
1648636150000|2022-03-30 10:29:10|361.57|359.17|361.57|359.17|361.57|359.17|361.5|359.1|0
1648636160000|2022-03-30 10:29:20|361.5|359.1|361.5|359.1|361.5|359.1|361.5|359.1|0
1648636170000|2022-03-30 10:29:30|361.63|359.23|361.63|359.23|361.63|359.23|361.63|359.23|0
1648636180000|2022-03-30 10:29:40|361.5|359.1|361.5|359.1|361.5|359.1|361.5|359.1|0
1648636200000|2022-03-30 10:30:00|361.57|359.17|361.5|359.1|361.57|359.17|361.5|359.1|0
1648636210000|2022-03-30 10:30:10|361.36|358.96|361.63|359.23|361.63|359.23|361.36|358.96|0
1648636220000|2022-03-30 10:30:20|361.57|359.17|361.3|358.9|361.57|359.17|361.3|358.9|0
1648636230000|2022-03-30 10:30:30|361.43|359.03|361.5|359.1|361.5|359.1|361.36|358.96|0
1648636250000|2022-03-30 10:30:50|361.43|359.03|361.5|359.1|361.5|359.1|361.43|359.03|0
1648636260000|2022-03-30 10:31:00|361.7|359.3|361.63|359.23|361.7|359.3|361.63|359.23|0
1648636270000|2022-03-30 10:31:10|361.5|359.1|361.5|359.1|361.5|359.1|361.5|359.1|0
1648636280000|2022-03-30 10:31:20|361.57|359.17|361.43|359.03|361.57|359.17|361.43|359.03|0
1648636290000|2022-03-30 10:31:30|361.23|358.83|361.36|358.96|361.36|358.96|361.23|358.83|0
1648636310000|2022-03-30 10:31:50|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1648636330000|2022-03-30 10:32:10|361.17|358.77|361.17|358.77|361.17|358.77|361.1|358.7|0
1648636340000|2022-03-30 10:32:20|361.23|358.83|361.23|358.83|361.36|358.96|361.23|358.83|0
1648636350000|2022-03-30 10:32:30|361.1|358.7|361.23|358.83|361.23|358.83|361.1|358.7|0
1648636370000|2022-03-30 10:32:50|361.1|358.7|361.1|358.7|361.1|358.7|361.1|358.7|0
1648636390000|2022-03-30 10:33:10|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1648636400000|2022-03-30 10:33:20|361.1|358.7|361.23|358.83|361.23|358.83|361.1|358.7|0
1648636410000|2022-03-30 10:33:30|361.36|358.96|361.36|358.96|361.36|358.96|361.3|358.9|0
1648636420000|2022-03-30 10:33:40|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1648636440000|2022-03-30 10:34:00|361.1|358.7|361.1|358.7|361.1|358.7|361.1|358.7|0
1648636450000|2022-03-30 10:34:10|361.23|358.83|361.09|358.69|361.23|358.83|361.09|358.69|0
1648636460000|2022-03-30 10:34:20|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1648636490000|2022-03-30 10:34:50|361.3|358.9|361.3|358.9|361.3|358.9|361.3|358.9|0
1648636500000|2022-03-30 10:35:00|361.23|358.83|361.23|358.83|361.3|358.9|361.23|358.83|0
1648636510000|2022-03-30 10:35:10|361.09|358.69|361.09|358.69|361.09|358.69|361.09|358.69|0
1648636520000|2022-03-30 10:35:20|361.23|358.83|361.23|358.83|361.23|358.83|361.16|358.76|0
1648636540000|2022-03-30 10:35:40|361.36|358.96|361.36|358.96|361.36|358.96|361.36|358.96|0
1648636550000|2022-03-30 10:35:50|361.23|358.83|361.23|358.83|361.23|358.83|361.23|358.83|0
1648636570000|2022-03-30 10:36:10|361.09|358.69|360.96|358.56|361.09|358.69|360.96|358.56|0
1648636580000|2022-03-30 10:36:20|360.83|358.43|360.96|358.56|360.96|358.56|360.83|358.43|0
1648636590000|2022-03-30 10:36:30|361.09|358.69|361.03|358.63|361.09|358.69|361.03|358.63|0
1648636600000|2022-03-30 10:36:40|360.96|358.56|360.96|358.56|360.96|358.56|360.96|358.56|0
1648636610000|2022-03-30 10:36:50|361.03|358.63|361.03|358.63|361.03|358.63|361.03|358.63|0
1648636620000|2022-03-30 10:37:00|360.96|358.56|361.09|358.69|361.23|358.83|360.96|358.56|0
1648636630000|2022-03-30 10:37:10|361.16|358.76|361.09|358.69|361.16|358.76|361.09|358.69|0
1648636650000|2022-03-30 10:37:30|360.96|358.56|360.96|358.56|360.96|358.56|360.96|358.56|0
1648636660000|2022-03-30 10:37:40|361.03|358.63|361.03|358.63|361.03|358.63|361.03|358.63|0
1648636670000|2022-03-30 10:37:50|360.96|358.56|360.96|358.56|360.96|358.56|360.96|358.56|0
1648636680000|2022-03-30 10:38:00|361.03|358.63|361.03|358.63|361.03|358.63|361.03|358.63|0
1648636690000|2022-03-30 10:38:10|360.96|358.56|360.96|358.56|361.03|358.63|360.96|358.56|0
1648636700000|2022-03-30 10:38:20|361.03|358.63|360.96|358.56|361.03|358.63|360.96|358.56|0
1648636710000|2022-03-30 10:38:30|361.09|358.69|361.09|358.69|361.09|358.69|361.09|358.69|0
1648636720000|2022-03-30 10:38:40|361.03|358.63|360.96|358.56|361.03|358.63|360.96|358.56|0
1648636730000|2022-03-30 10:38:50|361.03|358.63|360.96|358.56|361.03|358.63|360.96|358.56|0
1648636750000|2022-03-30 10:39:10|360.83|358.43|360.69|358.29|360.83|358.43|360.69|358.29|0
1648636760000|2022-03-30 10:39:20|360.63|358.23|360.63|358.23|360.69|358.29|360.56|358.16|0
1648636770000|2022-03-30 10:39:30|360.69|358.29|360.69|358.29|360.69|358.29|360.69|358.29|0
1648636790000|2022-03-30 10:39:50|360.56|358.16|360.82|358.42|360.82|358.42|360.56|358.16|0
1648636800000|2022-03-30 10:40:00|361.09|358.69|361.23|358.83|361.23|358.83|361.09|358.69|0
1648636810000|2022-03-30 10:40:10|361.09|358.69|361.09|358.69|361.23|358.83|361.09|358.69|0
1648636820000|2022-03-30 10:40:20|360.96|358.56|360.96|358.56|360.96|358.56|360.96|358.56|0
1648636830000|2022-03-30 10:40:30|360.69|358.29|360.82|358.42|360.82|358.42|360.69|358.29|0
1648636840000|2022-03-30 10:40:40|360.96|358.56|360.82|358.42|360.96|358.56|360.82|358.42|0
1648636850000|2022-03-30 10:40:50|360.96|358.56|361.09|358.69|361.09|358.69|360.96|358.56|0
1648636860000|2022-03-30 10:41:00|360.96|358.56|360.89|358.49|361.09|358.69|360.89|358.49|0
1648636870000|2022-03-30 10:41:10|360.96|358.56|360.96|358.56|361.03|358.63|360.96|358.56|0
1648636880000|2022-03-30 10:41:20|360.89|358.49|360.69|358.29|360.89|358.49|360.69|358.29|0
1648636890000|2022-03-30 10:41:30|360.56|358.16|360.56|358.16|360.56|358.16|360.42|358.02|0
1648636900000|2022-03-30 10:41:40|360.42|358.02|360.42|358.02|360.56|358.16|360.42|358.02|0
1648636920000|2022-03-30 10:42:00|360.49|358.09|360.49|358.09|360.49|358.09|360.49|358.09|0
1648636930000|2022-03-30 10:42:10|360.42|358.02|360.42|358.02|360.42|358.02|360.42|358.02|0
1648636940000|2022-03-30 10:42:20|360.56|358.16|360.56|358.16|360.69|358.29|360.56|358.16|0
1648636950000|2022-03-30 10:42:30|360.69|358.29|360.69|358.29|360.69|358.29|360.63|358.23|0
1648636960000|2022-03-30 10:42:40|360.63|358.23|360.63|358.23|360.63|358.23|360.63|358.23|0
1648636970000|2022-03-30 10:42:50|360.42|358.02|360.29|357.89|360.42|358.02|360.29|357.89|0
1648636980000|2022-03-30 10:43:00|360.15|357.75|360.29|357.89|360.29|357.89|360.15|357.75|0
1648637000000|2022-03-30 10:43:20|360.42|358.02|360.29|357.89|360.42|358.02|360.29|357.89|0
1648637010000|2022-03-30 10:43:30|360.42|358.02|360.29|357.89|360.42|358.02|360.29|357.89|0
1648637020000|2022-03-30 10:43:40|360.15|357.75|360.15|357.75|360.15|357.75|360.15|357.75|0
1648637040000|2022-03-30 10:44:00|360.29|357.89|360.56|358.16|360.69|358.29|360.29|357.89|0
1648637050000|2022-03-30 10:44:10|360.69|358.29|360.56|358.16|360.82|358.42|360.56|358.16|0
1648637060000|2022-03-30 10:44:20|360.63|358.23|360.63|358.23|360.63|358.23|360.63|358.23|0
1648637070000|2022-03-30 10:44:30|360.56|358.16|360.69|358.29|360.69|358.29|360.56|358.16|0
1648637080000|2022-03-30 10:44:40|360.82|358.42|360.62|358.22|360.82|358.42|360.62|358.22|0
1648637090000|2022-03-30 10:44:50|360.69|358.29|360.62|358.22|360.69|358.29|360.56|358.16|0
1648637100000|2022-03-30 10:45:00|360.56|358.16|360.56|358.16|360.56|358.16|360.49|358.09|0
1648637110000|2022-03-30 10:45:10|360.42|358.02|360.29|357.89|360.42|358.02|360.29|357.89|0
1648637120000|2022-03-30 10:45:20|360.15|357.75|360.15|357.75|360.15|357.75|360.15|357.75|0
1648637140000|2022-03-30 10:45:40|360.29|357.89|360.29|357.89|360.29|357.89|360.29|357.89|0
1648637150000|2022-03-30 10:45:50|360.42|358.02|360.29|357.89|360.42|358.02|360.29|357.89|0
1648637160000|2022-03-30 10:46:00|360.02|357.62|359.89|357.49|360.02|357.62|359.89|357.49|0
1648637170000|2022-03-30 10:46:10|360.02|357.62|359.89|357.49|360.02|357.62|359.89|357.49|0
1648637190000|2022-03-30 10:46:30|360.02|357.62|359.89|357.49|360.02|357.62|359.89|357.49|0
1648637200000|2022-03-30 10:46:40|359.96|357.56|360.02|357.62|360.02|357.62|359.96|357.56|0
1648637210000|2022-03-30 10:46:50|359.96|357.56|359.89|357.49|359.96|357.56|359.89|357.49|0
1648637220000|2022-03-30 10:47:00|359.75|357.35|359.75|357.35|359.75|357.35|359.75|357.35|0
1648637240000|2022-03-30 10:47:20|359.62|357.22|359.62|357.22|359.62|357.22|359.62|357.22|0
1648637250000|2022-03-30 10:47:30|359.48|357.08|359.35|356.95|359.48|357.08|359.35|356.95|0
1648637260000|2022-03-30 10:47:40|359.22|356.82|359.35|356.95|359.35|356.95|359.22|356.82|0
1648637270000|2022-03-30 10:47:50|359.22|356.82|359.35|356.95|359.35|356.95|359.22|356.82|0
1648637280000|2022-03-30 10:48:00|359.42|357.02|359.42|357.02|359.42|357.02|359.42|357.02|0
1648637290000|2022-03-30 10:48:10|359.35|356.95|359.22|356.82|359.35|356.95|359.22|356.82|0
1648637300000|2022-03-30 10:48:20|359.15|356.75|359.08|356.68|359.22|356.82|359.08|356.68|0
1648637310000|2022-03-30 10:48:30|358.82|356.42|358.82|356.42|358.82|356.42|358.82|356.42|0
1648637320000|2022-03-30 10:48:40|358.75|356.35|358.95|356.55|358.95|356.55|358.75|356.35|0
1648637330000|2022-03-30 10:48:50|358.82|356.42|358.82|356.42|358.82|356.42|358.82|356.42|0
1648637340000|2022-03-30 10:49:00|358.95|356.55|358.95|356.55|358.95|356.55|358.95|356.55|0
1648637350000|2022-03-30 10:49:10|359.08|356.68|359.08|356.68|359.08|356.68|359.08|356.68|0
1648637360000|2022-03-30 10:49:20|359.22|356.82|359.08|356.68|359.22|356.82|359.08|356.68|0
1648637370000|2022-03-30 10:49:30|359.22|356.82|359.22|356.82|359.22|356.82|359.22|356.82|0
1648637380000|2022-03-30 10:49:40|359.08|356.68|359.08|356.68|359.08|356.68|359.08|356.68|0
1648637390000|2022-03-30 10:49:50|359.15|356.75|359.15|356.75|359.15|356.75|359.08|356.68|0
1648637400000|2022-03-30 10:50:00|359.22|356.82|359.22|356.82|359.22|356.82|359.22|356.82|0
1648637410000|2022-03-30 10:50:10|359.08|356.68|359.08|356.68|359.08|356.68|359.08|356.68|0
1648637420000|2022-03-30 10:50:20|359.35|356.95|359.35|356.95|359.35|356.95|359.35|356.95|0
1648637430000|2022-03-30 10:50:30|359.22|356.82|359.35|356.95|359.35|356.95|359.22|356.82|0
1648637440000|2022-03-30 10:50:40|359.29|356.89|359.22|356.82|359.29|356.89|359.22|356.82|0
1648637450000|2022-03-30 10:50:50|359.08|356.68|359.15|356.75|359.15|356.75|359.08|356.68|0
1648637460000|2022-03-30 10:51:00|359.22|356.82|359.22|356.82|359.22|356.82|359.15|356.75|0
1648637470000|2022-03-30 10:51:10|359.08|356.68|358.95|356.55|359.15|356.75|358.95|356.55|0
1648637480000|2022-03-30 10:51:20|359.08|356.68|359.08|356.68|359.08|356.68|359.08|356.68|0
1648637500000|2022-03-30 10:51:40|359.02|356.62|359.02|356.62|359.08|356.68|359.02|356.62|0
1648637510000|2022-03-30 10:51:50|358.82|356.42|359.02|356.62|359.08|356.68|358.82|356.42|0
1648637520000|2022-03-30 10:52:00|359.08|356.68|359.08|356.68|359.08|356.68|359.02|356.62|0
1648637530000|2022-03-30 10:52:10|358.95|356.55|358.88|356.48|358.95|356.55|358.88|356.48|0
1648637540000|2022-03-30 10:52:20|358.95|356.55|358.95|356.55|358.95|356.55|358.95|356.55|0
1648637550000|2022-03-30 10:52:30|359.02|356.62|358.95|356.55|359.02|356.62|358.95|356.55|0
1648637560000|2022-03-30 10:52:40|358.81|356.41|358.81|356.41|358.81|356.41|358.81|356.41|0
1648637570000|2022-03-30 10:52:50|358.75|356.35|358.68|356.28|358.75|356.35|358.68|356.28|0
1648637590000|2022-03-30 10:53:10|358.81|356.41|358.81|356.41|358.81|356.41|358.75|356.35|0
1648637600000|2022-03-30 10:53:20|358.75|356.35|358.81|356.41|358.81|356.41|358.75|356.35|0
1648637610000|2022-03-30 10:53:30|358.68|356.28|358.55|356.15|358.68|356.28|358.55|356.15|0
1648637620000|2022-03-30 10:53:40|358.41|356.01|358.41|356.01|358.41|356.01|358.41|356.01|0
1648637630000|2022-03-30 10:53:50|358.55|356.15|358.62|356.22|358.62|356.22|358.55|356.15|0
1648637640000|2022-03-30 10:54:00|358.68|356.28|358.55|356.15|358.68|356.28|358.55|356.15|0
1648637650000|2022-03-30 10:54:10|358.68|356.28|358.81|356.41|358.81|356.41|358.68|356.28|0
1648637660000|2022-03-30 10:54:20|358.95|356.55|358.95|356.55|358.95|356.55|358.95|356.55|0
1648637670000|2022-03-30 10:54:30|358.88|356.48|358.95|356.55|358.95|356.55|358.88|356.48|0
1648637680000|2022-03-30 10:54:40|358.88|356.48|358.95|356.55|358.95|356.55|358.88|356.48|0
1648637690000|2022-03-30 10:54:50|358.88|356.48|358.81|356.41|358.88|356.48|358.75|356.35|0
1648637700000|2022-03-30 10:55:00|358.75|356.35|358.62|356.22|358.75|356.35|358.62|356.22|0
1648637710000|2022-03-30 10:55:10|358.55|356.15|358.81|356.41|358.81|356.41|358.55|356.15|0
1648637720000|2022-03-30 10:55:20|358.88|356.48|358.95|356.55|358.95|356.55|358.88|356.48|0
1648637730000|2022-03-30 10:55:30|359.08|356.68|359.08|356.68|359.08|356.68|358.95|356.55|0
1648637760000|2022-03-30 10:56:00|359.21|356.81|359.08|356.68|359.21|356.81|359.08|356.68|0
1648637770000|2022-03-30 10:56:10|359.15|356.75|359.15|356.75|359.15|356.75|359.15|356.75|0
1648637780000|2022-03-30 10:56:20|359.21|356.81|359.21|356.81|359.35|356.95|359.21|356.81|0
1648637790000|2022-03-30 10:56:30|359.08|356.68|359.08|356.68|359.08|356.68|359.08|356.68|0
1648637800000|2022-03-30 10:56:40|359.21|356.81|359.21|356.81|359.21|356.81|359.21|356.81|0
1648637810000|2022-03-30 10:56:50|359.35|356.95|359.42|357.02|359.48|357.08|359.35|356.95|0
1648637820000|2022-03-30 10:57:00|359.35|356.95|359.48|357.08|359.48|357.08|359.35|356.95|0
1648637830000|2022-03-30 10:57:10|359.35|356.95|359.42|357.02|359.48|357.08|359.35|356.95|0
1648637840000|2022-03-30 10:57:20|359.48|357.08|359.48|357.08|359.48|357.08|359.48|357.08|0
1648637850000|2022-03-30 10:57:30|359.35|356.95|359.35|356.95|359.35|356.95|359.35|356.95|0
1648637880000|2022-03-30 10:58:00|359.21|356.81|359.21|356.81|359.21|356.81|359.21|356.81|0
1648637890000|2022-03-30 10:58:10|359.35|356.95|359.35|356.95|359.35|356.95|359.35|356.95|0
1648637900000|2022-03-30 10:58:20|359.48|357.08|359.75|357.35|359.75|357.35|359.48|357.08|0
1648637910000|2022-03-30 10:58:30|359.88|357.48|359.75|357.35|359.88|357.48|359.75|357.35|0
1648637920000|2022-03-30 10:58:40|359.61|357.21|359.75|357.35|359.75|357.35|359.61|357.21|0
1648637930000|2022-03-30 10:58:50|359.61|357.21|359.48|357.08|359.61|357.21|359.42|357.02|0
1648637940000|2022-03-30 10:59:00|359.55|357.15|359.48|357.08|359.55|357.15|359.48|357.08|0
1648637950000|2022-03-30 10:59:10|359.42|357.02|359.42|357.02|359.42|357.02|359.35|356.95|0
1648637960000|2022-03-30 10:59:20|359.35|356.95|359.35|356.95|359.35|356.95|359.35|356.95|0
1648637970000|2022-03-30 10:59:30|359.21|356.81|359.28|356.88|359.35|356.95|359.21|356.81|0
1648637980000|2022-03-30 10:59:40|359.35|356.95|359.88|357.48|359.88|357.48|359.35|356.95|0
1648637990000|2022-03-30 10:59:50|359.75|357.35|359.35|356.95|359.75|357.35|359.35|356.95|0
1648638000000|2022-03-30 11:00:00|359.21|356.81|359.21|356.81|359.35|356.95|359.21|356.81|0
1648638010000|2022-03-30 11:00:10|359.08|356.68|359.35|356.95|359.35|356.95|359.08|356.68|0
1648638020000|2022-03-30 11:00:20|359.28|356.88|358.95|356.55|359.28|356.88|358.95|356.55|0
1648638030000|2022-03-30 11:00:30|358.81|356.41|358.68|356.28|358.81|356.41|358.68|356.28|0
1648638040000|2022-03-30 11:00:40|358.55|356.15|358.55|356.15|358.55|356.15|358.41|356.01|0
1648638060000|2022-03-30 11:01:00|358.68|356.28|358.81|356.41|358.81|356.41|358.68|356.28|0
1648638070000|2022-03-30 11:01:10|359.08|356.68|359.08|356.68|359.08|356.68|359.08|356.68|0
1648638080000|2022-03-30 11:01:20|358.95|356.55|358.95|356.55|358.95|356.55|358.95|356.55|0
1648638090000|2022-03-30 11:01:30|358.94|356.54|359.08|356.68|359.08|356.68|358.94|356.54|0
1648638100000|2022-03-30 11:01:40|359.01|356.61|359.08|356.68|359.08|356.68|359.01|356.61|0
1648638110000|2022-03-30 11:01:50|358.94|356.54|359.08|356.68|359.21|356.81|358.94|356.54|0
1648638120000|2022-03-30 11:02:00|359.01|356.61|358.88|356.48|359.08|356.68|358.88|356.48|0
1648638130000|2022-03-30 11:02:10|358.68|356.28|358.54|356.14|358.68|356.28|358.54|356.14|0
1648638140000|2022-03-30 11:02:20|358.41|356.01|357.48|355.08|358.41|356.01|357.48|355.08|0
1648638150000|2022-03-30 11:02:30|357.35|354.95|357.61|355.21|357.61|355.21|357.35|354.95|0
1648638160000|2022-03-30 11:02:40|357.74|355.34|357.61|355.21|357.74|355.34|357.61|355.21|0
1648638170000|2022-03-30 11:02:50|357.88|355.48|357.61|355.21|357.88|355.48|357.61|355.21|0
1648638180000|2022-03-30 11:03:00|357.74|355.34|358.14|355.74|358.14|355.74|357.74|355.34|0
1648638190000|2022-03-30 11:03:10|358.01|355.61|357.74|355.34|358.01|355.61|357.74|355.34|0
1648638200000|2022-03-30 11:03:20|357.81|355.41|357.48|355.08|357.81|355.41|357.48|355.08|0
1648638210000|2022-03-30 11:03:30|357.41|355.01|357.74|355.34|357.74|355.34|357.35|354.95|0
1648638220000|2022-03-30 11:03:40|357.88|355.48|357.81|355.41|357.95|355.55|357.81|355.41|0
1648638230000|2022-03-30 11:03:50|357.68|355.28|357.74|355.34|357.81|355.41|357.68|355.28|0
1648638240000|2022-03-30 11:04:00|357.88|355.48|358.14|355.74|358.14|355.74|357.88|355.48|0
1648638250000|2022-03-30 11:04:10|357.88|355.48|357.88|355.48|357.95|355.55|357.88|355.48|0
1648638260000|2022-03-30 11:04:20|358.08|355.68|358.01|355.61|358.14|355.74|358.01|355.61|0
1648638280000|2022-03-30 11:04:40|358.08|355.68|358.08|355.68|358.08|355.68|358.08|355.68|0
1648638300000|2022-03-30 11:05:00|358.14|355.74|358.41|356.01|358.41|356.01|358.14|355.74|0
1648638310000|2022-03-30 11:05:10|358.28|355.88|358.28|355.88|358.28|355.88|358.28|355.88|0
1648638330000|2022-03-30 11:05:30|358.41|356.01|358.48|356.08|358.48|356.08|358.41|356.01|0
1648638340000|2022-03-30 11:05:40|358.81|356.41|358.81|356.41|358.81|356.41|358.68|356.28|0
1648638350000|2022-03-30 11:05:50|358.68|356.28|358.68|356.28|358.68|356.28|358.68|356.28|0
1648638360000|2022-03-30 11:06:00|358.75|356.35|358.61|356.21|358.75|356.35|358.61|356.21|0
1648638370000|2022-03-30 11:06:10|358.68|356.28|358.68|356.28|358.75|356.35|358.68|356.28|0
1648638380000|2022-03-30 11:06:20|358.81|356.41|358.94|356.54|358.94|356.54|358.68|356.28|0
1648638390000|2022-03-30 11:06:30|358.88|356.48|358.94|356.54|358.94|356.54|358.88|356.48|0
1648638400000|2022-03-30 11:06:40|359.01|356.61|358.94|356.54|359.08|356.68|358.94|356.54|0
1648638410000|2022-03-30 11:06:50|359.01|356.61|359.08|356.68|359.08|356.68|359.01|356.61|0
1648638420000|2022-03-30 11:07:00|359.21|356.81|359.08|356.68|359.21|356.81|359.08|356.68|0
1648638430000|2022-03-30 11:07:10|358.94|356.54|359.21|356.81|359.21|356.81|358.94|356.54|0
1648638440000|2022-03-30 11:07:20|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1648638450000|2022-03-30 11:07:30|359.21|356.81|359.21|356.81|359.21|356.81|359.21|356.81|0
1648638460000|2022-03-30 11:07:40|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1648638470000|2022-03-30 11:07:50|359.41|357.01|359.48|357.08|359.48|357.08|359.34|356.94|0
1648638480000|2022-03-30 11:08:00|359.34|356.94|359.34|356.94|359.34|356.94|359.28|356.88|0
1648638490000|2022-03-30 11:08:10|359.21|356.81|358.94|356.54|359.21|356.81|358.94|356.54|0
1648638500000|2022-03-30 11:08:20|359.08|356.68|359.21|356.81|359.21|356.81|359.08|356.68|0
1648638510000|2022-03-30 11:08:30|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1648638520000|2022-03-30 11:08:40|359.48|357.08|359.34|356.94|359.48|357.08|359.34|356.94|0
1648638530000|2022-03-30 11:08:50|359.48|357.08|359.34|356.94|359.48|357.08|359.34|356.94|0
1648638540000|2022-03-30 11:09:00|359.48|357.08|359.61|357.21|359.61|357.21|359.48|357.08|0
1648638550000|2022-03-30 11:09:10|359.48|357.08|359.48|357.08|359.48|357.08|359.48|357.08|0
1648638560000|2022-03-30 11:09:20|359.34|356.94|359.41|357.01|359.41|357.01|359.34|356.94|0
1648638570000|2022-03-30 11:09:30|359.48|357.08|359.28|356.88|359.48|357.08|359.28|356.88|0
1648638580000|2022-03-30 11:09:40|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1648638610000|2022-03-30 11:10:10|359.41|357.01|359.41|357.01|359.41|357.01|359.41|357.01|0
1648638620000|2022-03-30 11:10:20|359.48|357.08|359.34|356.94|359.48|357.08|359.34|356.94|0
1648638630000|2022-03-30 11:10:30|359.21|356.81|359.21|356.81|359.21|356.81|359.21|356.81|0
1648638640000|2022-03-30 11:10:40|359.07|356.67|359.07|356.67|359.07|356.67|359.07|356.67|0
1648638650000|2022-03-30 11:10:50|359.21|356.81|359.21|356.81|359.21|356.81|359.07|356.67|0
1648638660000|2022-03-30 11:11:00|359.07|356.67|359.07|356.67|359.07|356.67|359.07|356.67|0
1648638670000|2022-03-30 11:11:10|359.21|356.81|359.07|356.67|359.21|356.81|359.07|356.67|0
1648638680000|2022-03-30 11:11:20|359.14|356.74|359.21|356.81|359.21|356.81|359.07|356.67|0
1648638690000|2022-03-30 11:11:30|359.34|356.94|359.07|356.67|359.34|356.94|359.07|356.67|0
1648638700000|2022-03-30 11:11:40|359.14|356.74|359.34|356.94|359.34|356.94|359.14|356.74|0
1648638710000|2022-03-30 11:11:50|359.21|356.81|359.21|356.81|359.21|356.81|359.21|356.81|0
1648638720000|2022-03-30 11:12:00|359.34|356.94|359.34|356.94|359.34|356.94|359.34|356.94|0
1648638730000|2022-03-30 11:12:10|359.47|357.07|359.61|357.21|359.61|357.21|359.47|357.07|0
1648638740000|2022-03-30 11:12:20|359.47|357.07|359.61|357.21|359.61|357.21|359.47|357.07|0
1648638750000|2022-03-30 11:12:30|359.47|357.07|359.47|357.07|359.47|357.07|359.47|357.07|0
1648638760000|2022-03-30 11:12:40|359.54|357.14|358.94|356.54|359.54|357.14|358.94|356.54|0
1648638770000|2022-03-30 11:12:50|359.21|356.81|359.21|356.81|359.21|356.81|359.21|356.81|0
1648638780000|2022-03-30 11:13:00|359.07|356.67|359.07|356.67|359.07|356.67|359.07|356.67|0
1648638790000|2022-03-30 11:13:10|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1648638800000|2022-03-30 11:13:20|358.81|356.41|358.81|356.41|358.81|356.41|358.81|356.41|0
1648638810000|2022-03-30 11:13:30|358.74|356.34|358.81|356.41|358.81|356.41|358.67|356.27|0
1648638820000|2022-03-30 11:13:40|358.94|356.54|358.88|356.48|358.94|356.54|358.81|356.41|0
1648638830000|2022-03-30 11:13:50|358.81|356.41|358.81|356.41|358.81|356.41|358.81|356.41|0
1648638840000|2022-03-30 11:14:00|358.67|356.27|358.67|356.27|358.67|356.27|358.67|356.27|0
1648638850000|2022-03-30 11:14:10|358.81|356.41|358.81|356.41|358.94|356.54|358.81|356.41|0
1648638860000|2022-03-30 11:14:20|358.94|356.54|358.88|356.48|358.94|356.54|358.81|356.41|0
1648638870000|2022-03-30 11:14:30|358.81|356.41|358.81|356.41|358.81|356.41|358.81|356.41|0
1648638890000|2022-03-30 11:14:50|358.94|356.54|359.01|356.61|359.07|356.67|358.94|356.54|0
1648638900000|2022-03-30 11:15:00|359.07|356.67|359.34|356.94|359.34|356.94|359.07|356.67|0
1648638910000|2022-03-30 11:15:10|359.21|356.81|359.61|357.21|359.61|357.21|359.21|356.81|0
1648638920000|2022-03-30 11:15:20|359.47|357.07|359.61|357.21|359.61|357.21|359.47|357.07|0
1648638930000|2022-03-30 11:15:30|359.54|357.14|359.21|356.81|359.54|357.14|359.21|356.81|0
1648638960000|2022-03-30 11:16:00|359.47|357.07|359.34|356.94|359.47|357.07|359.34|356.94|0
1648638970000|2022-03-30 11:16:10|359.21|356.81|359.21|356.81|359.21|356.81|359.21|356.81|0
1648638990000|2022-03-30 11:16:30|359.28|356.88|359.34|356.94|359.34|356.94|359.28|356.88|0
1648639010000|2022-03-30 11:16:50|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1648639060000|2022-03-30 11:17:40|358.81|356.41|358.81|356.41|358.94|356.54|358.81|356.41|0
1648639080000|2022-03-30 11:18:00|358.67|356.27|358.81|356.41|358.81|356.41|358.54|356.14|0
1648639090000|2022-03-30 11:18:10|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1648639110000|2022-03-30 11:18:30|359.07|356.67|359.07|356.67|359.07|356.67|359.07|356.67|0
1648639130000|2022-03-30 11:18:50|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1648639150000|2022-03-30 11:19:10|359.07|356.67|358.94|356.54|359.07|356.67|358.94|356.54|0
1648639160000|2022-03-30 11:19:20|359.07|356.67|359.07|356.67|359.07|356.67|359.07|356.67|0
1648639170000|2022-03-30 11:19:30|358.94|356.54|358.94|356.54|358.94|356.54|358.94|356.54|0
1648639180000|2022-03-30 11:19:40|359.2|356.8|359.34|356.94|359.34|356.94|359.14|356.74|0
1648639200000|2022-03-30 11:20:00|359.47|357.07|359.47|357.07|359.61|357.21|359.47|357.07|0
1648639210000|2022-03-30 11:20:10|359.61|357.21|359.47|357.07|359.61|357.21|359.47|357.07|0
1648639220000|2022-03-30 11:20:20|359.07|356.67|359.07|356.67|359.07|356.67|359.07|356.67|0
1648639230000|2022-03-30 11:20:30|358.87|356.47|358.74|356.34|358.87|356.47|358.74|356.34|0
1648639240000|2022-03-30 11:20:40|358.8|356.4|358.67|356.27|358.8|356.4|358.67|356.27|0
1648639250000|2022-03-30 11:20:50|358.47|356.07|358.14|355.74|358.47|356.07|358.14|355.74|0
1648639260000|2022-03-30 11:21:00|358|355.6|358|355.6|358|355.6|357.87|355.47|0
1648639270000|2022-03-30 11:21:10|357.94|355.54|358|355.6|358|355.6|357.94|355.54|0
1648639280000|2022-03-30 11:21:20|358.07|355.67|358.14|355.74|358.27|355.87|358.07|355.67|0
1648639290000|2022-03-30 11:21:30|358.21|355.81|358.21|355.81|358.21|355.81|358.21|355.81|0
1648639300000|2022-03-30 11:21:40|358.27|355.87|358.21|355.81|358.27|355.87|358.14|355.74|0
1648639310000|2022-03-30 11:21:50|358.27|355.87|358.34|355.94|358.34|355.94|358.27|355.87|0
1648639320000|2022-03-30 11:22:00|358.27|355.87|358.4|356|358.4|356|358.27|355.87|0
1648639330000|2022-03-30 11:22:10|358.27|355.87|358.34|355.94|358.34|355.94|358.27|355.87|0
1648639340000|2022-03-30 11:22:20|358.27|355.87|358.27|355.87|358.34|355.94|358.27|355.87|0
1648639350000|2022-03-30 11:22:30|358.4|356|358.47|356.07|358.47|356.07|358.4|356|0
1648639360000|2022-03-30 11:22:40|358.54|356.14|358.67|356.27|358.67|356.27|358.54|356.14|0
1648639370000|2022-03-30 11:22:50|358.8|356.4|358.67|356.27|358.8|356.4|358.67|356.27|0
1648639380000|2022-03-30 11:23:00|358.61|356.21|358.34|355.94|358.61|356.21|358.27|355.87|0
1648639390000|2022-03-30 11:23:10|358|355.6|358.4|356|358.4|356|358|355.6|0
1648639400000|2022-03-30 11:23:20|358.54|356.14|358.4|356|358.54|356.14|358.4|356|0
1648639410000|2022-03-30 11:23:30|358.27|355.87|358.4|356|358.4|356|358.27|355.87|0
1648639430000|2022-03-30 11:23:50|358.27|355.87|358.4|356|358.4|356|358.27|355.87|0
1648639450000|2022-03-30 11:24:10|358.54|356.14|358.54|356.14|358.54|356.14|358.4|356|0
1648639470000|2022-03-30 11:24:30|358.4|356|358.4|356|358.4|356|358.4|356|0
1648639480000|2022-03-30 11:24:40|358.47|356.07|358.47|356.07|358.47|356.07|358.47|356.07|0
1648639490000|2022-03-30 11:24:50|358.4|356|358.47|356.07|358.47|356.07|358.4|356|0
1648639500000|2022-03-30 11:25:00|358.4|356|358.47|356.07|358.47|356.07|358.4|356|0
1648639510000|2022-03-30 11:25:10|358.54|356.14|358.54|356.14|358.61|356.21|358.54|356.14|0
1648639530000|2022-03-30 11:25:30|358.67|356.27|358.8|356.4|358.8|356.4|358.67|356.27|0
1648639540000|2022-03-30 11:25:40|358.67|356.27|358.67|356.27|358.67|356.27|358.6|356.2|0
1648639560000|2022-03-30 11:26:00|358.54|356.14|358.54|356.14|358.54|356.14|358.54|356.14|0
1648639570000|2022-03-30 11:26:10|358.6|356.2|358.6|356.2|358.67|356.27|358.54|356.14|0
1648639580000|2022-03-30 11:26:20|358.54|356.14|358.4|356|358.54|356.14|358.4|356|0
1648639590000|2022-03-30 11:26:30|358.27|355.87|358.27|355.87|358.27|355.87|358.27|355.87|0
1648639600000|2022-03-30 11:26:40|358.14|355.74|358.27|355.87|358.27|355.87|358.14|355.74|0
1648639610000|2022-03-30 11:26:50|358.14|355.74|358.14|355.74|358.14|355.74|358.14|355.74|0
1648639620000|2022-03-30 11:27:00|358.2|355.8|358.4|356|358.4|356|358.2|355.8|0
1648639630000|2022-03-30 11:27:10|358.34|355.94|358.2|355.8|358.34|355.94|358.14|355.74|0
1648639640000|2022-03-30 11:27:20|358.27|355.87|358.27|355.87|358.27|355.87|358.27|355.87|0
1648639660000|2022-03-30 11:27:40|358.4|356|358.4|356|358.4|356|358.4|356|0
1648639670000|2022-03-30 11:27:50|358.47|356.07|358.47|356.07|358.47|356.07|358.47|356.07|0
1648639680000|2022-03-30 11:28:00|358.53|356.13|358.27|355.87|358.53|356.13|358.27|355.87|0
1648639690000|2022-03-30 11:28:10|358.13|355.73|358.07|355.67|358.13|355.73|358|355.6|0
1648639700000|2022-03-30 11:28:20|358.13|355.73|357.87|355.47|358.13|355.73|357.87|355.47|0
1648639710000|2022-03-30 11:28:30|358|355.6|358.13|355.73|358.13|355.73|358|355.6|0
1648639730000|2022-03-30 11:28:50|358.27|355.87|358.27|355.87|358.27|355.87|358.27|355.87|0
1648639740000|2022-03-30 11:29:00|358.4|356|358.4|356|358.4|356|358.4|356|0
1648639760000|2022-03-30 11:29:20|358.34|355.94|358.27|355.87|358.4|356|358.27|355.87|0
1648639770000|2022-03-30 11:29:30|358.34|355.94|358.4|356|358.4|356|358.34|355.94|0
1648639780000|2022-03-30 11:29:40|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1648639790000|2022-03-30 11:29:50|358.47|356.07|358.53|356.13|358.53|356.13|358.47|356.07|0
1648639800000|2022-03-30 11:30:00|358.47|356.07|358.6|356.2|358.6|356.2|358.47|356.07|0
1648639810000|2022-03-30 11:30:10|358.67|356.27|358.67|356.27|358.67|356.27|358.53|356.13|0
1648639830000|2022-03-30 11:30:30|358.8|356.4|358.67|356.27|358.8|356.4|358.67|356.27|0
1648639840000|2022-03-30 11:30:40|358.8|356.4|358.8|356.4|358.8|356.4|358.8|356.4|0
1648639850000|2022-03-30 11:30:50|358.67|356.27|358.67|356.27|358.67|356.27|358.67|356.27|0
1648639860000|2022-03-30 11:31:00|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1648639870000|2022-03-30 11:31:10|358.47|356.07|358.53|356.13|358.53|356.13|358.47|356.07|0
1648639900000|2022-03-30 11:31:40|358.4|356|358.4|356|358.4|356|358.4|356|0
1648639910000|2022-03-30 11:31:50|358.47|356.07|358.47|356.07|358.47|356.07|358.47|356.07|0
1648639920000|2022-03-30 11:32:00|358.13|355.73|358.13|355.73|358.27|355.87|358.13|355.73|0
1648639930000|2022-03-30 11:32:10|357.87|355.47|357.87|355.47|357.87|355.47|357.87|355.47|0
1648639940000|2022-03-30 11:32:20|357.73|355.33|358|355.6|358|355.6|357.73|355.33|0
1648639950000|2022-03-30 11:32:30|357.94|355.54|357.73|355.33|357.94|355.54|357.73|355.33|0
1648639960000|2022-03-30 11:32:40|357.87|355.47|357.87|355.47|357.87|355.47|357.87|355.47|0
1648639970000|2022-03-30 11:32:50|357.73|355.33|357.73|355.33|357.73|355.33|357.73|355.33|0
1648639980000|2022-03-30 11:33:00|357.87|355.47|357.87|355.47|358|355.6|357.87|355.47|0
1648639990000|2022-03-30 11:33:10|357.8|355.4|357.73|355.33|357.8|355.4|357.73|355.33|0
1648640010000|2022-03-30 11:33:30|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1648640020000|2022-03-30 11:33:40|357.33|354.93|357.33|354.93|357.33|354.93|357.33|354.93|0
1648640030000|2022-03-30 11:33:50|357.47|355.07|357.47|355.07|357.47|355.07|357.47|355.07|0
1648640040000|2022-03-30 11:34:00|357.6|355.2|357.47|355.07|357.6|355.2|357.47|355.07|0
1648640060000|2022-03-30 11:34:20|357.6|355.2|357.47|355.07|357.6|355.2|357.47|355.07|0
1648640070000|2022-03-30 11:34:30|357.33|354.93|357.47|355.07|357.47|355.07|357.33|354.93|0
1648640090000|2022-03-30 11:34:50|357.33|354.93|357.33|354.93|357.33|354.93|357.33|354.93|0
1648640100000|2022-03-30 11:35:00|357.27|354.87|357.2|354.8|357.27|354.87|357.2|354.8|0
1648640110000|2022-03-30 11:35:10|357.33|354.93|357.33|354.93|357.33|354.93|357.33|354.93|0
1648640120000|2022-03-30 11:35:20|357.47|355.07|357.47|355.07|357.47|355.07|357.47|355.07|0
1648640130000|2022-03-30 11:35:30|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1648640140000|2022-03-30 11:35:40|357.47|355.07|357.47|355.07|357.47|355.07|357.47|355.07|0
1648640150000|2022-03-30 11:35:50|357.6|355.2|357.6|355.2|357.6|355.2|357.47|355.07|0
1648640160000|2022-03-30 11:36:00|357.54|355.14|357.47|355.07|357.6|355.2|357.47|355.07|0
1648640170000|2022-03-30 11:36:10|357.27|354.87|357.2|354.8|357.33|354.93|357.2|354.8|0
1648640200000|2022-03-30 11:36:40|357.33|354.93|357.47|355.07|357.47|355.07|357.33|354.93|0
1648640220000|2022-03-30 11:37:00|357.53|355.13|357.47|355.07|357.53|355.13|357.47|355.07|0
1648640240000|2022-03-30 11:37:20|357.6|355.2|357.47|355.07|357.6|355.2|357.47|355.07|0
1648640250000|2022-03-30 11:37:30|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1648640270000|2022-03-30 11:37:50|357.53|355.13|357.6|355.2|357.6|355.2|357.53|355.13|0
1648640280000|2022-03-30 11:38:00|357.53|355.13|357.33|354.93|357.6|355.2|357.33|354.93|0
1648640290000|2022-03-30 11:38:10|357.46|355.06|357.46|355.06|357.46|355.06|357.46|355.06|0
1648640300000|2022-03-30 11:38:20|357.6|355.2|357.6|355.2|357.6|355.2|357.46|355.06|0
1648640310000|2022-03-30 11:38:30|357.73|355.33|357.86|355.46|357.86|355.46|357.73|355.33|0
1648640320000|2022-03-30 11:38:40|357.73|355.33|357.86|355.46|357.86|355.46|357.73|355.33|0
1648640330000|2022-03-30 11:38:50|358|355.6|357.86|355.46|358|355.6|357.86|355.46|0
1648640340000|2022-03-30 11:39:00|357.6|355.2|357.6|355.2|357.6|355.2|357.6|355.2|0
1648640350000|2022-03-30 11:39:10|357.93|355.53|357.86|355.46|357.93|355.53|357.86|355.46|0
1648640360000|2022-03-30 11:39:20|357.73|355.33|357.6|355.2|357.73|355.33|357.6|355.2|0
1648640370000|2022-03-30 11:39:30|357.46|355.06|357.46|355.06|357.46|355.06|357.46|355.06|0
1648640380000|2022-03-30 11:39:40|357.6|355.2|357.73|355.33|357.73|355.33|357.6|355.2|0
1648640390000|2022-03-30 11:39:50|357.67|355.27|357.73|355.33|357.73|355.33|357.67|355.27|0
1648640400000|2022-03-30 11:40:00|357.67|355.27|357.86|355.46|357.86|355.46|357.67|355.27|0
1648640410000|2022-03-30 11:40:10|357.73|355.33|357.86|355.46|357.86|355.46|357.73|355.33|0
1648640420000|2022-03-30 11:40:20|358|355.6|357.86|355.46|358|355.6|357.86|355.46|0
1648640430000|2022-03-30 11:40:30|358|355.6|357.86|355.46|358|355.6|357.86|355.46|0
1648640440000|2022-03-30 11:40:40|357.93|355.53|358|355.6|358|355.6|357.86|355.46|0
1648640450000|2022-03-30 11:40:50|357.86|355.46|357.93|355.53|357.93|355.53|357.86|355.46|0
1648640460000|2022-03-30 11:41:00|357.86|355.46|357.73|355.33|357.86|355.46|357.73|355.33|0
1648640470000|2022-03-30 11:41:10|357.86|355.46|357.73|355.33|357.86|355.46|357.73|355.33|0
1648640480000|2022-03-30 11:41:20|357.86|355.46|357.86|355.46|357.86|355.46|357.86|355.46|0
1648640510000|2022-03-30 11:41:50|358|355.6|358|355.6|358|355.6|358|355.6|0
1648640520000|2022-03-30 11:42:00|357.93|355.53|357.86|355.46|357.93|355.53|357.86|355.46|0
1648640530000|2022-03-30 11:42:10|358|355.6|357.86|355.46|358|355.6|357.86|355.46|0
1648640540000|2022-03-30 11:42:20|358|355.6|357.86|355.46|358|355.6|357.86|355.46|0
1648640560000|2022-03-30 11:42:40|357.8|355.4|357.73|355.33|357.8|355.4|357.73|355.33|0
1648640570000|2022-03-30 11:42:50|357.8|355.4|357.8|355.4|357.8|355.4|357.8|355.4|0
1648640580000|2022-03-30 11:43:00|357.86|355.46|358|355.6|358|355.6|357.73|355.33|0
1648640590000|2022-03-30 11:43:10|358.06|355.66|358.13|355.73|358.13|355.73|358.06|355.66|0
1648640600000|2022-03-30 11:43:20|358.06|355.66|358|355.6|358.06|355.66|358|355.6|0
1648640610000|2022-03-30 11:43:30|358.13|355.73|358.13|355.73|358.13|355.73|358.13|355.73|0
1648640630000|2022-03-30 11:43:50|358.06|355.66|358|355.6|358.06|355.66|358|355.6|0
1648640650000|2022-03-30 11:44:10|358.13|355.73|358.13|355.73|358.13|355.73|358.13|355.73|0
1648640660000|2022-03-30 11:44:20|358.06|355.66|358.39|355.99|358.39|355.99|358.06|355.66|0
1648640670000|2022-03-30 11:44:30|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1648640680000|2022-03-30 11:44:40|358.6|356.2|358.53|356.13|358.6|356.2|358.53|356.13|0
1648640690000|2022-03-30 11:44:50|358.39|355.99|358.39|355.99|358.39|355.99|358.26|355.86|0
1648640700000|2022-03-30 11:45:00|358.26|355.86|358.39|355.99|358.39|355.99|358.26|355.86|0
1648640710000|2022-03-30 11:45:10|358.26|355.86|358.26|355.86|358.26|355.86|358.26|355.86|0
1648640730000|2022-03-30 11:45:30|358.39|355.99|358.39|355.99|358.39|355.99|358.39|355.99|0
1648640740000|2022-03-30 11:45:40|358.33|355.93|358.26|355.86|358.39|355.99|358.26|355.86|0
1648640750000|2022-03-30 11:45:50|358.39|355.99|358.26|355.86|358.39|355.99|358.26|355.86|0
1648640760000|2022-03-30 11:46:00|358.39|355.99|358.46|356.06|358.46|356.06|358.39|355.99|0
1648640770000|2022-03-30 11:46:10|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1648640780000|2022-03-30 11:46:20|358.66|356.26|358.6|356.2|358.66|356.26|358.6|356.2|0
1648640790000|2022-03-30 11:46:30|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1648640800000|2022-03-30 11:46:40|358.39|355.99|358.53|356.13|358.53|356.13|358.39|355.99|0
1648640810000|2022-03-30 11:46:50|358.6|356.2|358.6|356.2|358.6|356.2|358.6|356.2|0
1648640820000|2022-03-30 11:47:00|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1648640830000|2022-03-30 11:47:10|358.6|356.2|358.66|356.26|358.66|356.26|358.53|356.13|0
1648640840000|2022-03-30 11:47:20|358.53|356.13|358.53|356.13|358.53|356.13|358.53|356.13|0
1648640850000|2022-03-30 11:47:30|358.39|355.99|358.39|355.99|358.39|355.99|358.39|355.99|0
1648640870000|2022-03-30 11:47:50|358.66|356.26|358.53|356.13|358.66|356.26|358.53|356.13|0
1648640890000|2022-03-30 11:48:10|358.39|355.99|358.53|356.13|358.53|356.13|358.39|355.99|0
1648640930000|2022-03-30 11:48:50|358.13|355.73|358.53|356.13|358.53|356.13|358.13|355.73|0
1648640940000|2022-03-30 11:49:00|358.46|356.06|358.39|355.99|358.46|356.06|358.39|355.99|0
1648640970000|2022-03-30 11:49:30|358.46|356.06|358.39|355.99|358.46|356.06|358.39|355.99|0
1648641000000|2022-03-30 11:50:00|358.46|356.06|358.26|355.86|358.46|356.06|358.26|355.86|0
1648641010000|2022-03-30 11:50:10|358.13|355.73|357.99|355.59|358.13|355.73|357.99|355.59|0
1648641020000|2022-03-30 11:50:20|357.86|355.46|357.86|355.46|357.86|355.46|357.86|355.46|0
1648641030000|2022-03-30 11:50:30|357.99|355.59|357.93|355.53|357.99|355.59|357.93|355.53|0
1648641040000|2022-03-30 11:50:40|357.99|355.59|357.99|355.59|357.99|355.59|357.99|355.59|0
1648641050000|2022-03-30 11:50:50|358.13|355.73|358.13|355.73|358.13|355.73|358.13|355.73|0
1648641060000|2022-03-30 11:51:00|357.99|355.59|357.86|355.46|357.99|355.59|357.86|355.46|0
1648641070000|2022-03-30 11:51:10|357.99|355.59|357.93|355.53|357.99|355.59|357.93|355.53|0
1648641080000|2022-03-30 11:51:20|357.99|355.59|357.99|355.59|357.99|355.59|357.93|355.53|0
1648641090000|2022-03-30 11:51:30|357.93|355.53|357.93|355.53|357.93|355.53|357.93|355.53|0
1648641100000|2022-03-30 11:51:40|357.99|355.59|357.86|355.46|357.99|355.59|357.86|355.46|0
1648641110000|2022-03-30 11:51:50|357.73|355.33|357.86|355.46|357.86|355.46|357.73|355.33|0
1648641130000|2022-03-30 11:52:10|357.73|355.33|357.86|355.46|357.86|355.46|357.73|355.33|0
1648641150000|2022-03-30 11:52:30|357.73|355.33|357.73|355.33|357.73|355.33|357.73|355.33|0
1648641190000|2022-03-30 11:53:10|357.86|355.46|357.86|355.46|357.86|355.46|357.86|355.46|0
1648641230000|2022-03-30 11:53:50|357.99|355.59|357.99|355.59|357.99|355.59|357.99|355.59|0
1648641240000|2022-03-30 11:54:00|357.86|355.46|357.73|355.33|357.86|355.46|357.73|355.33|0
1648641250000|2022-03-30 11:54:10|357.66|355.26|357.73|355.33|357.73|355.33|357.59|355.19|0
1648641260000|2022-03-30 11:54:20|357.59|355.19|357.59|355.19|357.59|355.19|357.59|355.19|0
1648641280000|2022-03-30 11:54:40|357.66|355.26|357.86|355.46|357.86|355.46|357.59|355.19|0
1648641290000|2022-03-30 11:54:50|357.72|355.32|357.86|355.46|357.86|355.46|357.72|355.32|0
1648641300000|2022-03-30 11:55:00|357.72|355.32|357.66|355.26|357.72|355.32|357.59|355.19|0
1648641310000|2022-03-30 11:55:10|357.59|355.19|357.66|355.26|357.72|355.32|357.59|355.19|0
1648641320000|2022-03-30 11:55:20|357.72|355.32|357.86|355.46|357.86|355.46|357.72|355.32|0
1648641330000|2022-03-30 11:55:30|357.72|355.32|357.86|355.46|357.86|355.46|357.72|355.32|0
1648641350000|2022-03-30 11:55:50|357.99|355.59|357.99|355.59|358.06|355.66|357.99|355.59|0
1648641360000|2022-03-30 11:56:00|358.06|355.66|358.12|355.72|358.12|355.72|357.99|355.59|0
1648641370000|2022-03-30 11:56:10|358.26|355.86|358.19|355.79|358.26|355.86|358.19|355.79|0
1648641380000|2022-03-30 11:56:20|358.26|355.86|358.26|355.86|358.26|355.86|358.26|355.86|0
1648641410000|2022-03-30 11:56:50|358.33|355.93|358.46|356.06|358.46|356.06|358.33|355.93|0
1648641420000|2022-03-30 11:57:00|358.39|355.99|358.39|355.99|358.52|356.12|358.39|355.99|0
1648641430000|2022-03-30 11:57:10|358.52|356.12|358.39|355.99|358.52|356.12|358.33|355.93|0
1648641440000|2022-03-30 11:57:20|358.26|355.86|358.52|356.12|358.52|356.12|358.26|355.86|0
1648641450000|2022-03-30 11:57:30|358.46|356.06|358.46|356.06|358.52|356.12|358.46|356.06|0
1648641460000|2022-03-30 11:57:40|358.52|356.12|358.39|355.99|358.52|356.12|358.39|355.99|0
1648641470000|2022-03-30 11:57:50|358.52|356.12|358.46|356.06|358.52|356.12|358.46|356.06|0
1648641480000|2022-03-30 11:58:00|358.39|355.99|358.39|355.99|358.39|355.99|358.39|355.99|0
1648641500000|2022-03-30 11:58:20|358.33|355.93|358.26|355.86|358.33|355.93|358.26|355.86|0
1648641520000|2022-03-30 11:58:40|358.39|355.99|358.39|355.99|358.39|355.99|358.39|355.99|0
1648641540000|2022-03-30 11:59:00|358.26|355.86|358.12|355.72|358.26|355.86|358.12|355.72|0
1648641550000|2022-03-30 11:59:10|358.26|355.86|358.26|355.86|358.26|355.86|358.26|355.86|0
1648641570000|2022-03-30 11:59:30|358.39|355.99|358.39|355.99|358.39|355.99|358.39|355.99|0
1648641580000|2022-03-30 11:59:40|358.26|355.86|358.39|355.99|358.39|355.99|358.26|355.86|0
1648641590000|2022-03-30 11:59:50|358.26|355.86|358.26|355.86|358.26|355.86|358.26|355.86|0
1648641600000|2022-03-30 12:00:00|358.39|355.99|358.39|355.99|358.52|356.12|358.39|355.99|0
1648641610000|2022-03-30 12:00:10|358.52|356.12|358.66|356.26|358.66|356.26|358.52|356.12|0
1648641620000|2022-03-30 12:00:20|358.59|356.19|358.66|356.26|358.66|356.26|358.59|356.19|0
1648641630000|2022-03-30 12:00:30|358.79|356.39|358.79|356.39|358.79|356.39|358.79|356.39|0
1648641640000|2022-03-30 12:00:40|358.92|356.52|358.92|356.52|358.92|356.52|358.92|356.52|0
1648641650000|2022-03-30 12:00:50|358.79|356.39|358.79|356.39|358.79|356.39|358.79|356.39|0
1648641660000|2022-03-30 12:01:00|358.72|356.32|358.79|356.39|358.79|356.39|358.72|356.32|0
1648641670000|2022-03-30 12:01:10|358.86|356.46|358.92|356.52|358.92|356.52|358.86|356.46|0
1648641680000|2022-03-30 12:01:20|358.99|356.59|358.99|356.59|358.99|356.59|358.99|356.59|0
1648641690000|2022-03-30 12:01:30|358.92|356.52|358.79|356.39|358.92|356.52|358.79|356.39|0
1648641700000|2022-03-30 12:01:40|358.86|356.46|358.79|356.39|358.86|356.46|358.79|356.39|0
1648641710000|2022-03-30 12:01:50|358.65|356.25|358.59|356.19|358.65|356.25|358.59|356.19|0
1648641720000|2022-03-30 12:02:00|358.65|356.25|358.92|356.52|358.92|356.52|358.65|356.25|0
1648641730000|2022-03-30 12:02:10|359.06|356.66|358.92|356.52|359.06|356.66|358.92|356.52|0
1648641740000|2022-03-30 12:02:20|359.06|356.66|359.06|356.66|359.06|356.66|358.99|356.59|0
1648641750000|2022-03-30 12:02:30|359.19|356.79|359.05|356.65|359.19|356.79|359.05|356.65|0
1648641760000|2022-03-30 12:02:40|359.19|356.79|359.05|356.65|359.19|356.79|359.05|356.65|0
1648641770000|2022-03-30 12:02:50|359.19|356.79|359.19|356.79|359.19|356.79|359.12|356.72|0
1648641780000|2022-03-30 12:03:00|359.05|356.65|359.05|356.65|359.05|356.65|359.05|356.65|0
1648641790000|2022-03-30 12:03:10|359.19|356.79|359.19|356.79|359.19|356.79|359.19|356.79|0
1648641800000|2022-03-30 12:03:20|359.32|356.92|359.72|357.32|359.72|357.32|359.32|356.92|0
1648641810000|2022-03-30 12:03:30|359.59|357.19|359.59|357.19|359.59|357.19|359.46|357.06|0
1648641820000|2022-03-30 12:03:40|359.46|357.06|359.46|357.06|359.46|357.06|359.46|357.06|0
1648641830000|2022-03-30 12:03:50|359.32|356.92|359.12|356.72|359.32|356.92|359.12|356.72|0
1648641840000|2022-03-30 12:04:00|358.92|356.52|358.86|356.46|358.92|356.52|358.86|356.46|0
1648641850000|2022-03-30 12:04:10|358.79|356.39|358.86|356.46|358.86|356.46|358.79|356.39|0
1648641860000|2022-03-30 12:04:20|358.92|356.52|358.92|356.52|358.92|356.52|358.92|356.52|0
1648641880000|2022-03-30 12:04:40|358.79|356.39|358.79|356.39|358.79|356.39|358.79|356.39|0
1648641890000|2022-03-30 12:04:50|358.65|356.25|358.65|356.25|358.65|356.25|358.65|356.25|0
1648641900000|2022-03-30 12:05:00|358.79|356.39|358.92|356.52|358.92|356.52|358.72|356.32|0
1648641910000|2022-03-30 12:05:10|358.99|356.59|359.66|357.26|359.66|357.26|358.99|356.59|0
1648641920000|2022-03-30 12:05:20|359.59|357.19|359.59|357.19|359.59|357.19|359.59|357.19|0
1648641930000|2022-03-30 12:05:30|359.45|357.05|359.45|357.05|359.45|357.05|359.45|357.05|0
1648641940000|2022-03-30 12:05:40|359.59|357.19|359.45|357.05|359.59|357.19|359.45|357.05|0
1648641960000|2022-03-30 12:06:00|359.72|357.32|360.45|358.05|360.45|358.05|359.72|357.32|0
1648641970000|2022-03-30 12:06:10|360.39|357.99|360.45|358.05|360.45|358.05|360.39|357.99|0
1648641980000|2022-03-30 12:06:20|360.52|358.12|360.39|357.99|360.52|358.12|360.39|357.99|0
1648641990000|2022-03-30 12:06:30|360.45|358.05|360.45|358.05|360.45|358.05|360.45|358.05|0
1648642000000|2022-03-30 12:06:40|360.52|358.12|360.45|358.05|360.52|358.12|360.45|358.05|0
1648642010000|2022-03-30 12:06:50|360.32|357.92|360.45|358.05|360.45|358.05|360.32|357.92|0
1648642020000|2022-03-30 12:07:00|360.52|358.12|360.52|358.12|360.52|358.12|360.52|358.12|0
1648642030000|2022-03-30 12:07:10|360.66|358.26|360.72|358.32|360.72|358.32|360.59|358.19|0
1648642040000|2022-03-30 12:07:20|360.66|358.26|360.66|358.26|360.66|358.26|360.66|358.26|0
1648642050000|2022-03-30 12:07:30|360.72|358.32|360.72|358.32|360.85|358.45|360.72|358.32|0
1648642060000|2022-03-30 12:07:40|360.66|358.26|360.72|358.32|360.72|358.32|360.66|358.26|0
1648642080000|2022-03-30 12:08:00|360.66|358.26|360.72|358.32|360.72|358.32|360.66|358.26|0
1648642090000|2022-03-30 12:08:10|360.85|358.45|360.85|358.45|360.85|358.45|360.85|358.45|0
1648642110000|2022-03-30 12:08:30|360.99|358.59|360.99|358.59|360.99|358.59|360.99|358.59|0
1648642120000|2022-03-30 12:08:40|361.12|358.72|360.99|358.59|361.12|358.72|360.99|358.59|0
1648642130000|2022-03-30 12:08:50|360.85|358.45|360.79|358.39|360.85|358.45|360.79|358.39|0
1648642140000|2022-03-30 12:09:00|360.72|358.32|360.85|358.45|360.85|358.45|360.72|358.32|0
1648642150000|2022-03-30 12:09:10|360.79|358.39|360.92|358.52|360.92|358.52|360.79|358.39|0
1648642160000|2022-03-30 12:09:20|360.85|358.45|360.85|358.45|360.85|358.45|360.85|358.45|0
1648642170000|2022-03-30 12:09:30|360.72|358.32|360.72|358.32|360.72|358.32|360.72|358.32|0
1648642180000|2022-03-30 12:09:40|360.58|358.18|360.58|358.18|360.58|358.18|360.58|358.18|0
1648642200000|2022-03-30 12:10:00|360.45|358.05|360.32|357.92|360.45|358.05|360.32|357.92|0
1648642210000|2022-03-30 12:10:10|360.18|357.78|360.32|357.92|360.32|357.92|360.12|357.72|0
1648642220000|2022-03-30 12:10:20|360.65|358.25|360.72|358.32|360.72|358.32|360.65|358.25|0
1648642230000|2022-03-30 12:10:30|360.58|358.18|360.72|358.32|360.72|358.32|360.58|358.18|0
1648642240000|2022-03-30 12:10:40|360.58|358.18|360.58|358.18|360.58|358.18|360.58|358.18|0
1648642250000|2022-03-30 12:10:50|360.45|358.05|360.18|357.78|360.45|358.05|360.18|357.78|0
1648642260000|2022-03-30 12:11:00|360.25|357.85|360.18|357.78|360.25|357.85|360.18|357.78|0
1648642270000|2022-03-30 12:11:10|360.05|357.65|360.05|357.65|360.12|357.72|360.05|357.65|0
1648642280000|2022-03-30 12:11:20|360.18|357.78|360.18|357.78|360.18|357.78|360.18|357.78|0
1648642290000|2022-03-30 12:11:30|360.32|357.92|360.18|357.78|360.32|357.92|360.18|357.78|0
1648642310000|2022-03-30 12:11:50|360.99|358.59|360.99|358.59|360.99|358.59|360.99|358.59|0
1648642320000|2022-03-30 12:12:00|360.45|358.05|360.72|358.32|360.72|358.32|360.45|358.05|0
1648642330000|2022-03-30 12:12:10|361.19|358.79|361.79|359.39|361.79|359.39|361.19|358.79|0
1648642340000|2022-03-30 12:12:20|362.19|359.79|362.19|359.79|362.19|359.79|362.06|359.66|0
1648642350000|2022-03-30 12:12:30|362.46|360.06|362.06|359.66|362.46|360.06|361.99|359.59|0
1648642360000|2022-03-30 12:12:40|361.99|359.59|362.19|359.79|362.19|359.79|361.99|359.59|0
1648642370000|2022-03-30 12:12:50|362.32|359.92|362.32|359.92|362.46|360.06|362.19|359.79|0
1648642380000|2022-03-30 12:13:00|362.59|360.19|362.99|360.59|362.99|360.59|362.59|360.19|0
1648642390000|2022-03-30 12:13:10|363.13|360.73|362.86|360.46|363.13|360.73|362.86|360.46|0
1648642400000|2022-03-30 12:13:20|363.13|360.73|363.8|361.4|363.8|361.4|363.13|360.73|0
1648642410000|2022-03-30 12:13:30|363.67|361.27|363.33|360.93|363.67|361.27|363.33|360.93|0
1648642420000|2022-03-30 12:13:40|363.26|360.86|363.47|361.07|363.47|361.07|362.73|360.33|0
1648642430000|2022-03-30 12:13:50|363.6|361.2|363.8|361.4|363.8|361.4|363.47|361.07|0
1648642440000|2022-03-30 12:14:00|363.67|361.27|363.47|361.07|363.74|361.34|363.47|361.07|0
1648642450000|2022-03-30 12:14:10|363.33|360.93|363.06|360.66|363.33|360.93|363.06|360.66|0
1648642460000|2022-03-30 12:14:20|363.47|361.07|363.2|360.8|363.47|361.07|363.2|360.8|0
1648642470000|2022-03-30 12:14:30|363.47|361.07|363.87|361.47|363.93|361.53|363.47|361.07|0
1648642480000|2022-03-30 12:14:40|363.74|361.34|364.2|361.8|364.2|361.8|363.74|361.34|0
1648642490000|2022-03-30 12:14:50|364.27|361.87|364.14|361.74|364.27|361.87|364.14|361.74|0
1648642500000|2022-03-30 12:15:00|364|361.6|363.87|361.47|364.07|361.67|363.87|361.47|0
1648642510000|2022-03-30 12:15:10|363.93|361.53|363.74|361.34|363.93|361.53|363.74|361.34|0
1648642520000|2022-03-30 12:15:20|363.67|361.27|363.26|360.86|363.67|361.27|363.26|360.86|0
1648642530000|2022-03-30 12:15:30|363.4|361|363.33|360.93|363.53|361.13|363.33|360.93|0
1648642540000|2022-03-30 12:15:40|363.2|360.8|363.13|360.73|363.26|360.86|362.99|360.59|0
1648642550000|2022-03-30 12:15:50|363.26|360.86|363.4|361|363.4|361|363.26|360.86|0
1648642560000|2022-03-30 12:16:00|363.53|361.13|363.93|361.53|363.93|361.53|363.53|361.13|0
1648642570000|2022-03-30 12:16:10|364|361.6|364|361.6|364|361.6|364|361.6|0
1648642580000|2022-03-30 12:16:20|364.07|361.67|364.07|361.67|364.07|361.67|364.07|361.67|0
1648642590000|2022-03-30 12:16:30|363.6|361.2|363.47|361.07|363.6|361.2|363.33|360.93|0
1648642600000|2022-03-30 12:16:40|363.26|360.86|363.26|360.86|363.26|360.86|363.2|360.8|0
1648642610000|2022-03-30 12:16:50|363.4|361|363.2|360.8|363.4|361|363.2|360.8|0
1648642620000|2022-03-30 12:17:00|363.26|360.86|363.26|360.86|363.26|360.86|363.2|360.8|0
1648642630000|2022-03-30 12:17:10|363.2|360.8|363.4|361|363.4|361|363.2|360.8|0
1648642640000|2022-03-30 12:17:20|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1648642650000|2022-03-30 12:17:30|363.8|361.4|363.93|361.53|363.93|361.53|363.8|361.4|0
1648642660000|2022-03-30 12:17:40|364.07|361.67|363.93|361.53|364.07|361.67|363.8|361.4|0
1648642670000|2022-03-30 12:17:50|364|361.6|363.93|361.53|364|361.6|363.93|361.53|0
1648642680000|2022-03-30 12:18:00|364.07|361.67|364|361.6|364.14|361.74|364|361.6|0
1648642690000|2022-03-30 12:18:10|364.07|361.67|363.53|361.13|364.07|361.67|363.53|361.13|0
1648642700000|2022-03-30 12:18:20|363.4|361|363.26|360.86|363.4|361|363.26|360.86|0
1648642710000|2022-03-30 12:18:30|363.2|360.8|363.33|360.93|363.33|360.93|363.2|360.8|0
1648642720000|2022-03-30 12:18:40|363.26|360.86|363.13|360.73|363.26|360.86|362.99|360.59|0
1648642730000|2022-03-30 12:18:50|363.06|360.66|363.13|360.73|363.13|360.73|363.06|360.66|0
1648642740000|2022-03-30 12:19:00|363.26|360.86|363.4|361|363.4|361|363.26|360.86|0
1648642750000|2022-03-30 12:19:10|363.53|361.13|363.66|361.26|363.8|361.4|363.53|361.13|0
1648642760000|2022-03-30 12:19:20|363.73|361.33|363.73|361.33|363.73|361.33|363.53|361.13|0
1648642770000|2022-03-30 12:19:30|363.8|361.4|364.07|361.67|364.07|361.67|363.8|361.4|0
1648642780000|2022-03-30 12:19:40|364.14|361.74|364.2|361.8|364.2|361.8|364.14|361.74|0
1648642790000|2022-03-30 12:19:50|364.07|361.67|363.93|361.53|364.07|361.67|363.87|361.47|0
1648642800000|2022-03-30 12:20:00|364.2|361.8|363.66|361.26|364.27|361.87|363.66|361.26|0
1648642810000|2022-03-30 12:20:10|363.93|361.53|364.27|361.87|364.27|361.87|363.93|361.53|0
1648642820000|2022-03-30 12:20:20|364.2|361.8|364.27|361.87|364.27|361.87|364.2|361.8|0
1648642830000|2022-03-30 12:20:30|364.14|361.74|364.27|361.87|364.34|361.94|364.14|361.74|0
1648642840000|2022-03-30 12:20:40|364.34|361.94|364.2|361.8|364.6|362.2|364.2|361.8|0
1648642850000|2022-03-30 12:20:50|364.07|361.67|364.07|361.67|364.07|361.67|363.93|361.53|0
1648642860000|2022-03-30 12:21:00|363.93|361.53|363.8|361.4|364|361.6|363.8|361.4|0
1648642870000|2022-03-30 12:21:10|364.07|361.67|364.14|361.74|364.2|361.8|364.07|361.67|0
1648642880000|2022-03-30 12:21:20|364.07|361.67|364.2|361.8|364.34|361.94|364.07|361.67|0
1648642890000|2022-03-30 12:21:30|364.34|361.94|364.14|361.74|364.34|361.94|364.14|361.74|0
1648642900000|2022-03-30 12:21:40|364.07|361.67|364.14|361.74|364.14|361.74|364.07|361.67|0
1648642910000|2022-03-30 12:21:50|364.34|361.94|364.14|361.74|364.34|361.94|364.14|361.74|0
1648642920000|2022-03-30 12:22:00|364.2|361.8|364.2|361.8|364.2|361.8|364.2|361.8|0
1648642930000|2022-03-30 12:22:10|364.34|361.94|364.34|361.94|364.41|362.01|364.34|361.94|0
1648642940000|2022-03-30 12:22:20|364.47|362.07|364.33|361.93|364.47|362.07|364.33|361.93|0
1648642950000|2022-03-30 12:22:30|364.27|361.87|364.33|361.93|364.33|361.93|364.27|361.87|0
1648642960000|2022-03-30 12:22:40|364.2|361.8|364.33|361.93|364.33|361.93|364.2|361.8|0
1648642970000|2022-03-30 12:22:50|364.47|362.07|364.33|361.93|364.47|362.07|364.33|361.93|0
1648642980000|2022-03-30 12:23:00|364.47|362.07|364.54|362.14|364.54|362.14|364.47|362.07|0
1648642990000|2022-03-30 12:23:10|364.6|362.2|364.74|362.34|364.74|362.34|364.6|362.2|0
1648643000000|2022-03-30 12:23:20|364.87|362.47|365.28|362.88|365.41|363.01|364.87|362.47|0
1648643010000|2022-03-30 12:23:30|365.14|362.74|365.14|362.74|365.14|362.74|365.01|362.61|0
1648643020000|2022-03-30 12:23:40|365.28|362.88|365.41|363.01|365.41|363.01|365.28|362.88|0
1648643030000|2022-03-30 12:23:50|365.48|363.08|365.41|363.01|365.48|363.08|365.41|363.01|0
1648643040000|2022-03-30 12:24:00|365.35|362.95|365.48|363.08|365.48|363.08|365.35|362.95|0
1648643050000|2022-03-30 12:24:10|365.55|363.15|365.55|363.15|365.62|363.22|365.55|363.15|0
1648643060000|2022-03-30 12:24:20|365.41|363.01|365.41|363.01|365.41|363.01|365.41|363.01|0
1648643070000|2022-03-30 12:24:30|365.28|362.88|365.28|362.88|365.28|362.88|365.28|362.88|0
1648643080000|2022-03-30 12:24:40|365.41|363.01|365.28|362.88|365.41|363.01|365.28|362.88|0
1648643090000|2022-03-30 12:24:50|365.01|362.61|365.41|363.01|365.41|363.01|365.01|362.61|0
1648643100000|2022-03-30 12:25:00|365.28|362.88|365.01|362.61|365.28|362.88|365.01|362.61|0
1648643110000|2022-03-30 12:25:10|364.87|362.47|364.87|362.47|364.87|362.47|364.87|362.47|0
1648643120000|2022-03-30 12:25:20|365.28|362.88|365.82|363.42|365.82|363.42|365.28|362.88|0
1648643130000|2022-03-30 12:25:30|365.68|363.28|365.48|363.08|365.68|363.28|365.41|363.01|0
1648643140000|2022-03-30 12:25:40|365.55|363.15|365.28|362.88|365.55|363.15|365.28|362.88|0
1648643150000|2022-03-30 12:25:50|364.74|362.34|364.6|362.2|364.74|362.34|364.6|362.2|0
1648643160000|2022-03-30 12:26:00|364.81|362.41|364.74|362.34|364.81|362.41|364.74|362.34|0
1648643170000|2022-03-30 12:26:10|364.6|362.2|364.67|362.27|364.74|362.34|364.6|362.2|0
1648643180000|2022-03-30 12:26:20|364.6|362.2|364.6|362.2|364.6|362.2|364.47|362.07|0
1648643190000|2022-03-30 12:26:30|364.47|362.07|364.47|362.07|364.47|362.07|364.47|362.07|0
1648643200000|2022-03-30 12:26:40|364.33|361.93|364.74|362.34|364.74|362.34|364.33|361.93|0
1648643210000|2022-03-30 12:26:50|364.67|362.27|365.14|362.74|365.14|362.74|364.67|362.27|0
1648643220000|2022-03-30 12:27:00|365.01|362.61|364.74|362.34|365.01|362.61|364.74|362.34|0
1648643230000|2022-03-30 12:27:10|364.6|362.2|364.27|361.87|364.6|362.2|364.27|361.87|0
1648643240000|2022-03-30 12:27:20|364.33|361.93|364.33|361.93|364.33|361.93|364.2|361.8|0
1648643250000|2022-03-30 12:27:30|364.2|361.8|364.13|361.73|364.2|361.8|364.13|361.73|0
1648643260000|2022-03-30 12:27:40|364.06|361.66|364.2|361.8|364.2|361.8|364|361.6|0
1648643270000|2022-03-30 12:27:50|364.06|361.66|364|361.6|364.06|361.66|364|361.6|0
1648643280000|2022-03-30 12:28:00|364.06|361.66|364.33|361.93|364.33|361.93|364.06|361.66|0
1648643290000|2022-03-30 12:28:10|364.6|362.2|364.6|362.2|364.67|362.27|364.6|362.2|0
1648643300000|2022-03-30 12:28:20|364.54|362.14|364.94|362.54|364.94|362.54|364.54|362.14|0
1648643310000|2022-03-30 12:28:30|364.87|362.47|365.01|362.61|365.01|362.61|364.87|362.47|0
1648643320000|2022-03-30 12:28:40|364.94|362.54|365.14|362.74|365.14|362.74|364.94|362.54|0
1648643330000|2022-03-30 12:28:50|365.01|362.61|365.01|362.61|365.08|362.68|364.94|362.54|0
1648643340000|2022-03-30 12:29:00|365.14|362.74|365.14|362.74|365.14|362.74|365.14|362.74|0
1648643350000|2022-03-30 12:29:10|365.08|362.68|365.08|362.68|365.08|362.68|365.08|362.68|0
1648643360000|2022-03-30 12:29:20|365.01|362.61|364.94|362.54|365.01|362.61|364.87|362.47|0
1648643370000|2022-03-30 12:29:30|365.01|362.61|365.41|363.01|365.41|363.01|364.94|362.54|0
1648643380000|2022-03-30 12:29:40|365.48|363.08|365.54|363.14|365.54|363.14|365.41|363.01|0
1648643390000|2022-03-30 12:29:50|365.41|363.01|365.28|362.88|365.41|363.01|365.21|362.81|0
1648643400000|2022-03-30 12:30:00|364.94|362.54|364.54|362.14|365.01|362.61|364.54|362.14|0
1648643410000|2022-03-30 12:30:10|364.06|361.66|364.47|362.07|364.47|362.07|364.06|361.66|0
1648643420000|2022-03-30 12:30:20|364.4|362|364.2|361.8|364.4|362|364.2|361.8|0
1648643430000|2022-03-30 12:30:30|364.27|361.87|364.13|361.73|364.33|361.93|364.13|361.73|0
1648643440000|2022-03-30 12:30:40|364.06|361.66|363.79|361.39|364.06|361.66|363.79|361.39|0
1648643450000|2022-03-30 12:30:50|364.06|361.66|364.06|361.66|364.06|361.66|364.06|361.66|0
1648643460000|2022-03-30 12:31:00|363.93|361.53|363.52|361.12|363.93|361.53|363.52|361.12|0
1648643470000|2022-03-30 12:31:10|363.66|361.26|363.79|361.39|363.79|361.39|363.66|361.26|0
1648643480000|2022-03-30 12:31:20|363.66|361.26|363.39|360.99|363.66|361.26|363.39|360.99|0
1648643490000|2022-03-30 12:31:30|363.66|361.26|363.93|361.53|363.93|361.53|363.66|361.26|0
1648643500000|2022-03-30 12:31:40|364.2|361.8|364.06|361.66|364.2|361.8|364.06|361.66|0
1648643510000|2022-03-30 12:31:50|363.93|361.53|363.93|361.53|363.93|361.53|363.93|361.53|0
1648643520000|2022-03-30 12:32:00|364|361.6|363.79|361.39|364|361.6|363.79|361.39|0
1648643530000|2022-03-30 12:32:10|363.66|361.26|363.33|360.93|363.66|361.26|363.33|360.93|0
1648643540000|2022-03-30 12:32:20|363.39|360.99|363.12|360.72|363.39|360.99|363.12|360.72|0
1648643550000|2022-03-30 12:32:30|362.85|360.45|363.26|360.86|363.26|360.86|362.85|360.45|0
1648643560000|2022-03-30 12:32:40|363.39|360.99|363.39|360.99|363.39|360.99|363.39|360.99|0
1648643570000|2022-03-30 12:32:50|363.33|360.93|363.39|360.99|363.39|360.99|363.33|360.93|0
1648643580000|2022-03-30 12:33:00|363.26|360.86|363.26|360.86|363.26|360.86|363.26|360.86|0
1648643590000|2022-03-30 12:33:10|363.33|360.93|363.66|361.26|363.66|361.26|363.33|360.93|0
1648643600000|2022-03-30 12:33:20|363.52|361.12|363.52|361.12|363.52|361.12|363.52|361.12|0
1648643610000|2022-03-30 12:33:30|363.66|361.26|363.79|361.39|363.79|361.39|363.66|361.26|0
1648643620000|2022-03-30 12:33:40|363.73|361.33|363.79|361.39|363.79|361.39|363.66|361.26|0
1648643630000|2022-03-30 12:33:50|363.73|361.33|363.66|361.26|363.73|361.33|363.66|361.26|0
1648643640000|2022-03-30 12:34:00|363.79|361.39|363.66|361.26|363.79|361.39|363.66|361.26|0
1648643670000|2022-03-30 12:34:30|363.52|361.12|363.39|360.99|363.52|361.12|363.39|360.99|0
1648643690000|2022-03-30 12:34:50|363.12|360.72|363.39|360.99|363.39|360.99|363.12|360.72|0
1648643700000|2022-03-30 12:35:00|363.52|361.12|363.39|360.99|363.52|361.12|363.39|360.99|0
1648643710000|2022-03-30 12:35:10|363.25|360.85|363.12|360.72|363.25|360.85|363.12|360.72|0
1648643720000|2022-03-30 12:35:20|363.25|360.85|363.19|360.79|363.25|360.85|363.19|360.79|0
1648643730000|2022-03-30 12:35:30|363.12|360.72|362.85|360.45|363.12|360.72|362.85|360.45|0
1648643740000|2022-03-30 12:35:40|362.99|360.59|363.12|360.72|363.12|360.72|362.99|360.59|0
1648643750000|2022-03-30 12:35:50|363.25|360.85|363.12|360.72|363.25|360.85|363.12|360.72|0
1648643760000|2022-03-30 12:36:00|362.99|360.59|363.06|360.66|363.06|360.66|362.99|360.59|0
1648643770000|2022-03-30 12:36:10|363.12|360.72|362.99|360.59|363.12|360.72|362.99|360.59|0
1648643790000|2022-03-30 12:36:30|362.31|359.91|362.31|359.91|362.31|359.91|362.31|359.91|0
1648643800000|2022-03-30 12:36:40|362.85|360.45|361.64|359.24|362.85|360.45|361.64|359.24|0
1648643810000|2022-03-30 12:36:50|360.84|358.44|360.57|358.17|360.84|358.44|360.44|358.04|0
1648643820000|2022-03-30 12:37:00|360.04|357.64|360.84|358.44|360.84|358.44|360.04|357.64|0
1648643830000|2022-03-30 12:37:10|360.98|358.58|361.11|358.71|361.11|358.71|360.84|358.44|0
1648643840000|2022-03-30 12:37:20|361.24|358.84|361.11|358.71|361.38|358.98|361.11|358.71|0
1648643850000|2022-03-30 12:37:30|361.24|358.84|361.38|358.98|361.38|358.98|361.24|358.84|0
1648643860000|2022-03-30 12:37:40|361.24|358.84|361.38|358.98|361.38|358.98|361.24|358.84|0
1648643870000|2022-03-30 12:37:50|361.31|358.91|361.38|358.98|361.38|358.98|361.31|358.91|0
1648643880000|2022-03-30 12:38:00|361.78|359.38|361.78|359.38|361.78|359.38|361.64|359.24|0
1648643910000|2022-03-30 12:38:30|361.64|359.24|361.78|359.38|361.78|359.38|361.64|359.24|0
1648643920000|2022-03-30 12:38:40|361.38|358.98|361.51|359.11|361.64|359.24|361.38|358.98|0
1648643930000|2022-03-30 12:38:50|361.64|359.24|361.78|359.38|361.78|359.38|361.64|359.24|0
1648643940000|2022-03-30 12:39:00|361.71|359.31|361.51|359.11|361.71|359.31|361.51|359.11|0
1648643950000|2022-03-30 12:39:10|361.45|359.05|361.51|359.11|361.51|359.11|361.38|358.98|0
1648643960000|2022-03-30 12:39:20|361.45|359.05|361.51|359.11|361.51|359.11|361.45|359.05|0
1648643970000|2022-03-30 12:39:30|361.38|358.98|361.24|358.84|361.38|358.98|361.11|358.71|0
1648643980000|2022-03-30 12:39:40|361.11|358.71|361.38|358.98|361.38|358.98|361.11|358.71|0
1648644000000|2022-03-30 12:40:00|361.24|358.84|361.38|358.98|361.38|358.98|361.24|358.84|0
1648644010000|2022-03-30 12:40:10|361.24|358.84|361.24|358.84|361.24|358.84|361.24|358.84|0
1648644020000|2022-03-30 12:40:20|361.38|358.98|361.45|359.05|361.45|359.05|361.24|358.84|0
1648644030000|2022-03-30 12:40:30|361.38|358.98|361.38|358.98|361.51|359.11|361.38|358.98|0
1648644040000|2022-03-30 12:40:40|361.51|359.11|361.51|359.11|361.51|359.11|361.51|359.11|0
1648644050000|2022-03-30 12:40:50|361.38|358.98|361.44|359.04|361.44|359.04|361.38|358.98|0
1648644060000|2022-03-30 12:41:00|361.51|359.11|361.44|359.04|361.51|359.11|361.44|359.04|0
1648644070000|2022-03-30 12:41:10|361.38|358.98|361.38|358.98|361.51|359.11|361.38|358.98|0
1648644080000|2022-03-30 12:41:20|361.51|359.11|361.38|358.98|361.51|359.11|361.38|358.98|0
1648644090000|2022-03-30 12:41:30|361.04|358.64|360.97|358.57|361.04|358.64|360.97|358.57|0
1648644100000|2022-03-30 12:41:40|360.84|358.44|360.97|358.57|361.11|358.71|360.84|358.44|0
1648644110000|2022-03-30 12:41:50|361.11|358.71|360.97|358.57|361.11|358.71|360.97|358.57|0
1648644120000|2022-03-30 12:42:00|360.84|358.44|360.71|358.31|360.84|358.44|360.71|358.31|0
1648644130000|2022-03-30 12:42:10|360.84|358.44|360.84|358.44|360.84|358.44|360.71|358.31|0
1648644140000|2022-03-30 12:42:20|360.71|358.31|360.84|358.44|360.84|358.44|360.71|358.31|0
1648644150000|2022-03-30 12:42:30|360.97|358.57|360.84|358.44|360.97|358.57|360.84|358.44|0
1648644160000|2022-03-30 12:42:40|360.97|358.57|361.11|358.71|361.11|358.71|360.97|358.57|0
1648644170000|2022-03-30 12:42:50|360.84|358.44|360.97|358.57|360.97|358.57|360.84|358.44|0
1648644180000|2022-03-30 12:43:00|360.84|358.44|360.84|358.44|360.84|358.44|360.84|358.44|0
1648644190000|2022-03-30 12:43:10|360.97|358.57|360.97|358.57|360.97|358.57|360.97|358.57|0
1648644200000|2022-03-30 12:43:20|360.84|358.44|360.84|358.44|360.84|358.44|360.71|358.31|0
1648644210000|2022-03-30 12:43:30|360.78|358.38|360.78|358.38|360.78|358.38|360.71|358.31|0
1648644220000|2022-03-30 12:43:40|360.71|358.31|360.84|358.44|360.84|358.44|360.71|358.31|0
1648644230000|2022-03-30 12:43:50|360.71|358.31|360.97|358.57|360.97|358.57|360.71|358.31|0
1648644250000|2022-03-30 12:44:10|361.04|358.64|361.18|358.78|361.24|358.84|361.04|358.64|0
1648644260000|2022-03-30 12:44:20|361.37|358.97|361.24|358.84|361.37|358.97|361.24|358.84|0
1648644270000|2022-03-30 12:44:30|361.37|358.97|361.37|358.97|361.37|358.97|361.24|358.84|0
1648644280000|2022-03-30 12:44:40|361.51|359.11|361.51|359.11|361.51|359.11|361.51|359.11|0
1648644290000|2022-03-30 12:44:50|361.64|359.24|361.78|359.38|361.78|359.38|361.64|359.24|0
1648644300000|2022-03-30 12:45:00|361.64|359.24|361.64|359.24|361.71|359.31|361.64|359.24|0
1648644310000|2022-03-30 12:45:10|361.78|359.38|362.18|359.78|362.18|359.78|361.78|359.38|0
1648644320000|2022-03-30 12:45:20|362.25|359.85|362.25|359.85|362.25|359.85|362.25|359.85|0
1648644330000|2022-03-30 12:45:30|362.45|360.05|362.45|360.05|362.45|360.05|362.31|359.91|0
1648644340000|2022-03-30 12:45:40|362.58|360.18|362.85|360.45|362.85|360.45|362.58|360.18|0
1648644350000|2022-03-30 12:45:50|362.98|360.58|362.98|360.58|362.98|360.58|362.98|360.58|0
1648644360000|2022-03-30 12:46:00|362.85|360.45|363.19|360.79|363.19|360.79|362.85|360.45|0
1648644370000|2022-03-30 12:46:10|363.25|360.85|363.25|360.85|363.32|360.92|363.25|360.85|0
1648644380000|2022-03-30 12:46:20|363.38|360.98|363.25|360.85|363.38|360.98|363.25|360.85|0
1648644390000|2022-03-30 12:46:30|363.12|360.72|363.25|360.85|363.25|360.85|363.12|360.72|0
1648644400000|2022-03-30 12:46:40|363.19|360.79|363.19|360.79|363.19|360.79|363.19|360.79|0
1648644410000|2022-03-30 12:46:50|363.25|360.85|363.25|360.85|363.25|360.85|363.25|360.85|0
1648644420000|2022-03-30 12:47:00|363.12|360.72|363.12|360.72|363.19|360.79|363.12|360.72|0
1648644430000|2022-03-30 12:47:10|363.19|360.79|363.32|360.92|363.32|360.92|363.19|360.79|0
1648644440000|2022-03-30 12:47:20|363.38|360.98|363.38|360.98|363.38|360.98|363.38|360.98|0
1648644450000|2022-03-30 12:47:30|363.32|360.92|363.25|360.85|363.38|360.98|363.25|360.85|0
1648644460000|2022-03-30 12:47:40|363.12|360.72|363.25|360.85|363.25|360.85|363.12|360.72|0
1648644470000|2022-03-30 12:47:50|363.12|360.72|363.12|360.72|363.12|360.72|363.12|360.72|0
1648644490000|2022-03-30 12:48:10|362.92|360.52|362.92|360.52|362.92|360.52|362.92|360.52|0
1648644500000|2022-03-30 12:48:20|362.98|360.58|363.12|360.72|363.12|360.72|362.98|360.58|0
1648644510000|2022-03-30 12:48:30|363.25|360.85|363.45|361.05|363.45|361.05|363.25|360.85|0
1648644520000|2022-03-30 12:48:40|363.52|361.12|363.65|361.25|363.65|361.25|363.52|361.12|0
1648644530000|2022-03-30 12:48:50|363.52|361.12|363.52|361.12|363.52|361.12|363.45|361.05|0
1648644540000|2022-03-30 12:49:00|363.38|360.98|363.65|361.25|363.65|361.25|363.38|360.98|0
1648644550000|2022-03-30 12:49:10|363.52|361.12|363.65|361.25|363.65|361.25|363.52|361.12|0
1648644560000|2022-03-30 12:49:20|363.79|361.39|363.52|361.12|363.79|361.39|363.52|361.12|0
1648644570000|2022-03-30 12:49:30|363.38|360.98|363.45|361.05|363.45|361.05|363.38|360.98|0
1648644580000|2022-03-30 12:49:40|363.52|361.12|363.45|361.05|363.52|361.12|363.45|361.05|0
1648644590000|2022-03-30 12:49:50|363.52|361.12|363.45|361.05|363.52|361.12|363.38|360.98|0
1648644600000|2022-03-30 12:50:00|363.38|360.98|363.25|360.85|363.38|360.98|363.25|360.85|0
1648644610000|2022-03-30 12:50:10|363.32|360.92|363.11|360.71|363.32|360.92|363.11|360.71|0
1648644620000|2022-03-30 12:50:20|363.18|360.78|363.11|360.71|363.18|360.78|363.05|360.65|0
1648644630000|2022-03-30 12:50:30|363.05|360.65|363.18|360.78|363.18|360.78|363.05|360.65|0
1648644640000|2022-03-30 12:50:40|363.25|360.85|363.25|360.85|363.38|360.98|363.25|360.85|0
1648644650000|2022-03-30 12:50:50|363.52|361.12|363.38|360.98|363.65|361.25|363.38|360.98|0
1648644660000|2022-03-30 12:51:00|363.25|360.85|363.25|360.85|363.25|360.85|363.25|360.85|0
1648644670000|2022-03-30 12:51:10|363.11|360.71|363.11|360.71|363.11|360.71|363.05|360.65|0
1648644700000|2022-03-30 12:51:40|362.98|360.58|362.98|360.58|363.11|360.71|362.98|360.58|0
1648644710000|2022-03-30 12:51:50|362.85|360.45|362.71|360.31|362.85|360.45|362.71|360.31|0
1648644720000|2022-03-30 12:52:00|362.58|360.18|362.58|360.18|362.58|360.18|362.44|360.04|0
1648644730000|2022-03-30 12:52:10|362.44|360.04|362.51|360.11|362.58|360.18|362.44|360.04|0
1648644740000|2022-03-30 12:52:20|362.44|360.04|362.38|359.98|362.44|360.04|362.38|359.98|0
1648644750000|2022-03-30 12:52:30|362.44|360.04|362.31|359.91|362.44|360.04|362.31|359.91|0
1648644760000|2022-03-30 12:52:40|362.44|360.04|362.44|360.04|362.44|360.04|362.38|359.98|0
1648644770000|2022-03-30 12:52:50|362.58|360.18|362.58|360.18|362.58|360.18|362.44|360.04|0
1648644790000|2022-03-30 12:53:10|362.71|360.31|362.84|360.44|362.84|360.44|362.71|360.31|0
1648644800000|2022-03-30 12:53:20|362.98|360.58|362.84|360.44|362.98|360.58|362.84|360.44|0
1648644810000|2022-03-30 12:53:30|362.91|360.51|363.11|360.71|363.11|360.71|362.91|360.51|0
1648644820000|2022-03-30 12:53:40|363.05|360.65|363.05|360.65|363.05|360.65|363.05|360.65|0
1648644830000|2022-03-30 12:53:50|363.11|360.71|362.91|360.51|363.11|360.71|362.91|360.51|0
1648644840000|2022-03-30 12:54:00|362.84|360.44|362.84|360.44|362.91|360.51|362.84|360.44|0
1648644850000|2022-03-30 12:54:10|362.71|360.31|362.71|360.31|362.71|360.31|362.71|360.31|0
1648644870000|2022-03-30 12:54:30|362.58|360.18|362.44|360.04|362.58|360.18|362.44|360.04|0
1648644880000|2022-03-30 12:54:40|362.58|360.18|362.44|360.04|362.58|360.18|362.44|360.04|0
1648644890000|2022-03-30 12:54:50|362.51|360.11|362.51|360.11|362.58|360.18|362.44|360.04|0
1648644900000|2022-03-30 12:55:00|362.58|360.18|362.44|360.04|362.58|360.18|362.44|360.04|0
1648644910000|2022-03-30 12:55:10|362.51|360.11|362.51|360.11|362.58|360.18|362.51|360.11|0
1648644920000|2022-03-30 12:55:20|362.58|360.18|362.58|360.18|362.58|360.18|362.51|360.11|0
1648644950000|2022-03-30 12:55:50|362.65|360.25|362.65|360.25|362.71|360.31|362.65|360.25|0
1648644960000|2022-03-30 12:56:00|362.58|360.18|362.51|360.11|362.58|360.18|362.44|360.04|0
1648644970000|2022-03-30 12:56:10|362.44|360.04|362.51|360.11|362.51|360.11|362.44|360.04|0
1648644980000|2022-03-30 12:56:20|362.44|360.04|362.24|359.84|362.44|360.04|362.24|359.84|0
1648644990000|2022-03-30 12:56:30|362.17|359.77|362.17|359.77|362.31|359.91|362.17|359.77|0
1648645000000|2022-03-30 12:56:40|362.04|359.64|362.04|359.64|362.04|359.64|362.04|359.64|0
1648645010000|2022-03-30 12:56:50|362.17|359.77|362.17|359.77|362.17|359.77|362.17|359.77|0
1648645020000|2022-03-30 12:57:00|362.44|360.04|362.44|360.04|362.44|360.04|362.44|360.04|0
1648645030000|2022-03-30 12:57:10|362.31|359.91|362.31|359.91|362.31|359.91|362.31|359.91|0
1648645040000|2022-03-30 12:57:20|362.44|360.04|361.58|359.18|362.44|360.04|361.58|359.18|0
1648645060000|2022-03-30 12:57:40|361.71|359.31|361.71|359.31|361.84|359.44|361.71|359.31|0
1648645080000|2022-03-30 12:58:00|361.58|359.18|361.65|359.25|361.65|359.25|361.58|359.18|0
1648645090000|2022-03-30 12:58:10|361.58|359.18|361.65|359.25|361.71|359.31|361.58|359.18|0
1648645100000|2022-03-30 12:58:20|361.71|359.31|361.58|359.18|361.71|359.31|361.58|359.18|0
1648645110000|2022-03-30 12:58:30|361.51|359.11|361.58|359.18|361.58|359.18|361.51|359.11|0
1648645120000|2022-03-30 12:58:40|361.44|359.04|361.44|359.04|361.44|359.04|361.44|359.04|0
1648645130000|2022-03-30 12:58:50|361.71|359.31|361.71|359.31|361.71|359.31|361.58|359.18|0
1648645150000|2022-03-30 12:59:10|361.24|358.84|360.91|358.51|361.24|358.84|360.77|358.37|0
1648645160000|2022-03-30 12:59:20|361.17|358.77|361.17|358.77|361.17|358.77|361.04|358.64|0
1648645170000|2022-03-30 12:59:30|361.04|358.64|360.91|358.51|361.04|358.64|360.77|358.37|0
1648645180000|2022-03-30 12:59:40|360.77|358.37|360.64|358.24|360.77|358.37|360.64|358.24|0
1648645190000|2022-03-30 12:59:50|360.77|358.37|360.5|358.1|360.77|358.37|360.5|358.1|0
1648645200000|2022-03-30 13:00:00|360.44|358.04|360.77|358.37|360.77|358.37|360.44|358.04|0
1648645210000|2022-03-30 13:00:10|360.91|358.51|360.9|358.5|360.91|358.51|360.77|358.37|0
1648645220000|2022-03-30 13:00:20|361.17|358.77|361.17|358.77|361.17|358.77|361.04|358.64|0
1648645230000|2022-03-30 13:00:30|361.04|358.64|361.04|358.64|361.04|358.64|361.04|358.64|0
1648645240000|2022-03-30 13:00:40|360.9|358.5|361.04|358.64|361.04|358.64|360.9|358.5|0
1648645260000|2022-03-30 13:01:00|361.17|358.77|361.17|358.77|361.17|358.77|361.11|358.71|0
1648645270000|2022-03-30 13:01:10|361.04|358.64|361.04|358.64|361.04|358.64|361.04|358.64|0
1648645280000|2022-03-30 13:01:20|361.17|358.77|361.44|359.04|361.44|359.04|361.17|358.77|0
1648645290000|2022-03-30 13:01:30|361.38|358.98|361.44|359.04|361.44|359.04|361.38|358.98|0
1648645300000|2022-03-30 13:01:40|361.31|358.91|361.31|358.91|361.31|358.91|361.31|358.91|0
1648645310000|2022-03-30 13:01:50|361.38|358.98|361.44|359.04|361.44|359.04|361.38|358.98|0
1648645320000|2022-03-30 13:02:00|361.57|359.17|361.71|359.31|361.71|359.31|361.57|359.17|0
1648645330000|2022-03-30 13:02:10|361.57|359.17|361.57|359.17|361.57|359.17|361.57|359.17|0
1648645340000|2022-03-30 13:02:20|361.31|358.91|361.31|358.91|361.31|358.91|361.31|358.91|0
1648645350000|2022-03-30 13:02:30|361.17|358.77|361.04|358.64|361.17|358.77|361.04|358.64|0
1648645360000|2022-03-30 13:02:40|361.17|358.77|361.04|358.64|361.17|358.77|361.04|358.64|0
1648645370000|2022-03-30 13:02:50|360.9|358.5|360.9|358.5|360.9|358.5|360.9|358.5|0
1648645380000|2022-03-30 13:03:00|360.97|358.57|360.9|358.5|360.97|358.57|360.9|358.5|0
1648645390000|2022-03-30 13:03:10|360.97|358.57|361.04|358.64|361.04|358.64|360.97|358.57|0
1648645400000|2022-03-30 13:03:20|361.17|358.77|361.17|358.77|361.17|358.77|361.17|358.77|0
1648645410000|2022-03-30 13:03:30|361.44|359.04|361.57|359.17|361.57|359.17|361.44|359.04|0
1648645420000|2022-03-30 13:03:40|361.71|359.31|361.98|359.58|361.98|359.58|361.71|359.31|0
1648645430000|2022-03-30 13:03:50|361.84|359.44|361.84|359.44|361.84|359.44|361.84|359.44|0
1648645440000|2022-03-30 13:04:00|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1648645450000|2022-03-30 13:04:10|362.11|359.71|361.84|359.44|362.11|359.71|361.84|359.44|0
1648645470000|2022-03-30 13:04:30|361.98|359.58|361.98|359.58|361.98|359.58|361.98|359.58|0
1648645490000|2022-03-30 13:04:50|361.91|359.51|361.91|359.51|361.91|359.51|361.91|359.51|0
1648645500000|2022-03-30 13:05:00|361.98|359.58|362.11|359.71|362.11|359.71|361.98|359.58|0
1648645510000|2022-03-30 13:05:10|361.84|359.44|361.71|359.31|361.84|359.44|361.71|359.31|0
1648645520000|2022-03-30 13:05:20|361.57|359.17|361.44|359.04|361.57|359.17|361.44|359.04|0
1648645530000|2022-03-30 13:05:30|361.57|359.17|361.57|359.17|361.57|359.17|361.57|359.17|0
1648645540000|2022-03-30 13:05:40|361.44|359.04|361.57|359.17|361.57|359.17|361.44|359.04|0
1648645550000|2022-03-30 13:05:50|361.51|359.11|361.84|359.44|361.84|359.44|361.51|359.11|0
1648645570000|2022-03-30 13:06:10|361.78|359.38|361.64|359.24|361.78|359.38|361.57|359.17|0
1648645580000|2022-03-30 13:06:20|361.57|359.17|361.57|359.17|361.57|359.17|361.51|359.11|0
1648645600000|2022-03-30 13:06:40|361.64|359.24|361.71|359.31|361.71|359.31|361.57|359.17|0
1648645610000|2022-03-30 13:06:50|361.84|359.44|362.11|359.71|362.11|359.71|361.84|359.44|0
1648645620000|2022-03-30 13:07:00|361.98|359.58|362.24|359.84|362.24|359.84|361.98|359.58|0
1648645630000|2022-03-30 13:07:10|362.38|359.98|362.45|360.05|362.45|360.05|362.38|359.98|0
1648645640000|2022-03-30 13:07:20|362.51|360.11|362.51|360.11|362.51|360.11|362.38|359.98|0
1648645650000|2022-03-30 13:07:30|362.38|359.98|362.38|359.98|362.51|360.11|362.38|359.98|0
1648645660000|2022-03-30 13:07:40|362.51|360.11|362.51|360.11|362.51|360.11|362.51|360.11|0
1648645670000|2022-03-30 13:07:50|362.38|359.98|362.51|360.11|362.51|360.11|362.38|359.98|0
1648645680000|2022-03-30 13:08:00|362.38|359.98|362.24|359.84|362.38|359.98|362.24|359.84|0
1648645690000|2022-03-30 13:08:10|362.38|359.98|362.11|359.71|362.38|359.98|362.11|359.71|0
1648645700000|2022-03-30 13:08:20|361.97|359.57|362.11|359.71|362.11|359.71|361.97|359.57|0
1648645710000|2022-03-30 13:08:30|361.97|359.57|361.97|359.57|361.97|359.57|361.97|359.57|0
1648645720000|2022-03-30 13:08:40|361.91|359.51|361.91|359.51|361.91|359.51|361.91|359.51|0
1648645730000|2022-03-30 13:08:50|361.84|359.44|361.84|359.44|361.84|359.44|361.84|359.44|0
1648645740000|2022-03-30 13:09:00|361.71|359.31|362.11|359.71|362.11|359.71|361.71|359.31|0
1648645750000|2022-03-30 13:09:10|362.24|359.84|362.24|359.84|362.24|359.84|362.24|359.84|0
1648645760000|2022-03-30 13:09:20|362.11|359.71|362.11|359.71|362.11|359.71|362.11|359.71|0
1648645770000|2022-03-30 13:09:30|362.24|359.84|362.38|359.98|362.38|359.98|362.24|359.84|0
1648645780000|2022-03-30 13:09:40|362.31|359.91|362.24|359.84|362.31|359.91|362.24|359.84|0
1648645790000|2022-03-30 13:09:50|362.38|359.98|362.24|359.84|362.38|359.98|362.24|359.84|0
1648645800000|2022-03-30 13:10:00|362.11|359.71|362.11|359.71|362.11|359.71|362.11|359.71|0
1648645810000|2022-03-30 13:10:10|362.24|359.84|362.24|359.84|362.24|359.84|362.24|359.84|0
1648645830000|2022-03-30 13:10:30|362.11|359.71|362.38|359.98|362.38|359.98|362.11|359.71|0
1648645860000|2022-03-30 13:11:00|362.51|360.11|362.51|360.11|362.51|360.11|362.51|360.11|0
1648645870000|2022-03-30 13:11:10|362.38|359.98|362.38|359.98|362.38|359.98|362.38|359.98|0
1648645900000|2022-03-30 13:11:40|362.51|360.11|362.38|359.98|362.51|360.11|362.38|359.98|0
1648645910000|2022-03-30 13:11:50|362.51|360.11|362.64|360.24|362.78|360.38|362.51|360.11|0
1648645920000|2022-03-30 13:12:00|362.78|360.38|362.78|360.38|362.78|360.38|362.78|360.38|0
1648645930000|2022-03-30 13:12:10|362.64|360.24|362.64|360.24|362.64|360.24|362.64|360.24|0
1648645940000|2022-03-30 13:12:20|362.78|360.38|362.78|360.38|362.78|360.38|362.78|360.38|0
1648645950000|2022-03-30 13:12:30|362.85|360.45|362.78|360.38|362.85|360.45|362.78|360.38|0
1648645960000|2022-03-30 13:12:40|362.64|360.24|362.64|360.24|362.64|360.24|362.64|360.24|0
1648645970000|2022-03-30 13:12:50|362.58|360.18|362.64|360.24|362.64|360.24|362.58|360.18|0
1648645980000|2022-03-30 13:13:00|362.51|360.11|362.51|360.11|362.51|360.11|362.51|360.11|0
1648646000000|2022-03-30 13:13:20|362.38|359.98|362.38|359.98|362.38|359.98|362.38|359.98|0
1648646010000|2022-03-30 13:13:30|362.24|359.84|362.18|359.78|362.24|359.84|362.18|359.78|0
1648646020000|2022-03-30 13:13:40|362.11|359.71|362.11|359.71|362.24|359.84|362.11|359.71|0
1648646040000|2022-03-30 13:14:00|361.97|359.57|361.44|359.04|361.97|359.57|361.44|359.04|0
1648646050000|2022-03-30 13:14:10|361.51|359.11|361.17|358.77|361.51|359.11|361.17|358.77|0
1648646060000|2022-03-30 13:14:20|361.03|358.63|360.84|358.44|361.03|358.63|360.84|358.44|0
1648646070000|2022-03-30 13:14:30|360.77|358.37|360.7|358.3|360.77|358.37|360.7|358.3|0
1648646080000|2022-03-30 13:14:40|360.77|358.37|360.77|358.37|360.77|358.37|360.77|358.37|0
1648646090000|2022-03-30 13:14:50|360.7|358.3|360.5|358.1|360.7|358.3|360.5|358.1|0
1648646100000|2022-03-30 13:15:00|360.7|358.3|360.83|358.43|360.83|358.43|360.7|358.3|0
1648646110000|2022-03-30 13:15:10|360.77|358.37|361.03|358.63|361.03|358.63|360.77|358.37|0
1648646120000|2022-03-30 13:15:20|361.17|358.77|361.44|359.04|361.44|359.04|361.17|358.77|0
1648646130000|2022-03-30 13:15:30|361.57|359.17|361.5|359.1|361.57|359.17|361.5|359.1|0
1648646140000|2022-03-30 13:15:40|361.44|359.04|361.03|358.63|361.44|359.04|361.03|358.63|0
1648646150000|2022-03-30 13:15:50|361.1|358.7|361.1|358.7|361.17|358.77|361.03|358.63|0
1648646160000|2022-03-30 13:16:00|361.17|358.77|361.17|358.77|361.17|358.77|361.1|358.7|0
1648646170000|2022-03-30 13:16:10|361.1|358.7|361.1|358.7|361.1|358.7|361.1|358.7|0
1648646180000|2022-03-30 13:16:20|361.17|358.77|361.24|358.84|361.24|358.84|361.1|358.7|0
1648646190000|2022-03-30 13:16:30|361.17|358.77|361.17|358.77|361.17|358.77|361.17|358.77|0
1648646200000|2022-03-30 13:16:40|361.24|358.84|361.1|358.7|361.24|358.84|361.1|358.7|0
1648646210000|2022-03-30 13:16:50|361.17|358.77|360.9|358.5|361.17|358.77|360.9|358.5|0
1648646220000|2022-03-30 13:17:00|360.76|358.36|360.9|358.5|360.9|358.5|360.76|358.36|0
1648646230000|2022-03-30 13:17:10|360.97|358.57|360.97|358.57|360.97|358.57|360.97|358.57|0
1648646240000|2022-03-30 13:17:20|360.9|358.5|361.03|358.63|361.03|358.63|360.9|358.5|0
1648646250000|2022-03-30 13:17:30|360.9|358.5|360.83|358.43|360.9|358.5|360.76|358.36|0
1648646260000|2022-03-30 13:17:40|360.9|358.5|360.63|358.23|360.9|358.5|360.63|358.23|0
1648646280000|2022-03-30 13:18:00|360.76|358.36|360.9|358.5|361.03|358.63|360.76|358.36|0
1648646290000|2022-03-30 13:18:10|361.03|358.63|360.83|358.43|361.03|358.63|360.83|358.43|0
1648646300000|2022-03-30 13:18:20|360.76|358.36|360.76|358.36|360.9|358.5|360.76|358.36|0
1648646310000|2022-03-30 13:18:30|360.7|358.3|360.76|358.36|360.76|358.36|360.7|358.3|0
1648646320000|2022-03-30 13:18:40|360.9|358.5|360.76|358.36|360.9|358.5|360.76|358.36|0
1648646330000|2022-03-30 13:18:50|360.9|358.5|360.9|358.5|360.9|358.5|360.9|358.5|0
1648646340000|2022-03-30 13:19:00|360.83|358.43|360.63|358.23|360.83|358.43|360.63|358.23|0
1648646350000|2022-03-30 13:19:10|360.5|358.1|360.5|358.1|360.5|358.1|360.5|358.1|0
1648646360000|2022-03-30 13:19:20|360.63|358.23|360.5|358.1|360.63|358.23|360.5|358.1|0
1648646370000|2022-03-30 13:19:30|360.36|357.96|360.36|357.96|360.36|357.96|360.3|357.9|0
1648646380000|2022-03-30 13:19:40|360.5|358.1|360.36|357.96|360.5|358.1|360.36|357.96|0
1648646390000|2022-03-30 13:19:50|360.5|358.1|359.96|357.56|360.5|358.1|359.96|357.56|0
1648646400000|2022-03-30 13:20:00|360.09|357.69|358.36|355.96|360.09|357.69|358.36|355.96|0
1648646410000|2022-03-30 13:20:10|358.76|356.36|359.43|357.03|359.43|357.03|358.76|356.36|0
1648646420000|2022-03-30 13:20:20|359.29|356.89|359.56|357.16|359.56|357.16|359.29|356.89|0
1648646430000|2022-03-30 13:20:30|359.5|357.1|359.36|356.96|359.56|357.16|359.36|356.96|0
1648646440000|2022-03-30 13:20:40|359.02|356.62|359.02|356.62|359.16|356.76|359.02|356.62|0
1648646450000|2022-03-30 13:20:50|359.29|356.89|359.29|356.89|359.29|356.89|359.29|356.89|0
1648646460000|2022-03-30 13:21:00|359.09|356.69|359.43|357.03|359.43|357.03|359.09|356.69|0
1648646470000|2022-03-30 13:21:10|359.56|357.16|359.56|357.16|359.56|357.16|359.43|357.03|0
1648646480000|2022-03-30 13:21:20|359.43|357.03|359.16|356.76|359.43|357.03|359.16|356.76|0
1648646490000|2022-03-30 13:21:30|359.23|356.83|359.29|356.89|359.29|356.89|359.23|356.83|0
1648646500000|2022-03-30 13:21:40|359.56|357.16|359.43|357.03|359.56|357.16|359.43|357.03|0
1648646510000|2022-03-30 13:21:50|359.69|357.29|359.96|357.56|359.96|357.56|359.69|357.29|0
1648646520000|2022-03-30 13:22:00|359.9|357.5|359.96|357.56|359.96|357.56|359.9|357.5|0
1648646530000|2022-03-30 13:22:10|359.83|357.43|359.69|357.29|359.9|357.5|359.69|357.29|0
1648646540000|2022-03-30 13:22:20|359.83|357.43|359.69|357.29|359.83|357.43|359.69|357.29|0
1648646550000|2022-03-30 13:22:30|359.83|357.43|359.69|357.29|359.83|357.43|359.69|357.29|0
1648646560000|2022-03-30 13:22:40|359.83|357.43|359.96|357.56|359.96|357.56|359.83|357.43|0
1648646570000|2022-03-30 13:22:50|359.83|357.43|359.83|357.43|359.96|357.56|359.83|357.43|0
1648646580000|2022-03-30 13:23:00|359.96|357.56|359.96|357.56|359.96|357.56|359.83|357.43|0
1648646590000|2022-03-30 13:23:10|359.83|357.43|359.96|357.56|360.09|357.69|359.83|357.43|0
1648646600000|2022-03-30 13:23:20|359.83|357.43|359.76|357.36|359.96|357.56|359.76|357.36|0
1648646610000|2022-03-30 13:23:30|359.83|357.43|359.83|357.43|359.83|357.43|359.76|357.36|0
1648646620000|2022-03-30 13:23:40|359.69|357.29|359.83|357.43|359.83|357.43|359.69|357.29|0
1648646630000|2022-03-30 13:23:50|359.69|357.29|359.56|357.16|359.69|357.29|359.56|357.16|0
1648646650000|2022-03-30 13:24:10|359.49|357.09|359.42|357.02|359.49|357.09|359.42|357.02|0
1648646660000|2022-03-30 13:24:20|359.36|356.96|359.42|357.02|359.42|357.02|359.36|356.96|0
1648646670000|2022-03-30 13:24:30|359.56|357.16|359.56|357.16|359.56|357.16|359.56|357.16|0
1648646690000|2022-03-30 13:24:50|359.69|357.29|359.29|356.89|359.69|357.29|359.29|356.89|0
1648646700000|2022-03-30 13:25:00|359.42|357.02|359.56|357.16|359.56|357.16|359.42|357.02|0
1648646710000|2022-03-30 13:25:10|359.69|357.29|359.56|357.16|359.82|357.42|359.56|357.16|0
1648646720000|2022-03-30 13:25:20|359.69|357.29|359.29|356.89|359.82|357.42|359.29|356.89|0
1648646730000|2022-03-30 13:25:30|359.16|356.76|359.29|356.89|359.29|356.89|359.16|356.76|0
1648646740000|2022-03-30 13:25:40|359.56|357.16|359.42|357.02|359.69|357.29|359.42|357.02|0
1648646750000|2022-03-30 13:25:50|359.56|357.16|359.29|356.89|359.56|357.16|359.29|356.89|0
1648646760000|2022-03-30 13:26:00|359.23|356.83|359.02|356.62|359.23|356.83|359.02|356.62|0
1648646770000|2022-03-30 13:26:10|359.09|356.69|359.16|356.76|359.23|356.83|359.02|356.62|0
1648646780000|2022-03-30 13:26:20|359.29|356.89|359.29|356.89|359.29|356.89|359.16|356.76|0
1648646790000|2022-03-30 13:26:30|359.16|356.76|359.29|356.89|359.29|356.89|359.16|356.76|0
1648646800000|2022-03-30 13:26:40|359.23|356.83|359.42|357.02|359.42|357.02|359.23|356.83|0
1648646810000|2022-03-30 13:26:50|359.29|356.89|359.16|356.76|359.29|356.89|359.16|356.76|0
1648646820000|2022-03-30 13:27:00|359.09|356.69|359.16|356.76|359.23|356.83|359.09|356.69|0
1648646830000|2022-03-30 13:27:10|359.29|356.89|359.29|356.89|359.29|356.89|359.16|356.76|0
1648646840000|2022-03-30 13:27:20|359.23|356.83|359.16|356.76|359.23|356.83|359.16|356.76|0
1648646850000|2022-03-30 13:27:30|359.02|356.62|358.89|356.49|359.02|356.62|358.89|356.49|0
1648646870000|2022-03-30 13:27:50|358.76|356.36|358.89|356.49|358.89|356.49|358.76|356.36|0
1648646880000|2022-03-30 13:28:00|358.62|356.22|357.96|355.56|358.62|356.22|357.96|355.56|0
1648646890000|2022-03-30 13:28:10|358.36|355.96|358.29|355.89|358.49|356.09|358.29|355.89|0
1648646900000|2022-03-30 13:28:20|358.36|355.96|358.49|356.09|358.49|356.09|358.36|355.96|0
1648646910000|2022-03-30 13:28:30|358.62|356.22|358.89|356.49|359.02|356.62|358.62|356.22|0
1648646920000|2022-03-30 13:28:40|358.75|356.35|358.75|356.35|358.75|356.35|358.62|356.22|0
1648646930000|2022-03-30 13:28:50|358.62|356.22|358.69|356.29|358.75|356.35|358.62|356.22|0
1648646940000|2022-03-30 13:29:00|358.75|356.35|358.75|356.35|358.75|356.35|358.75|356.35|0
1648646960000|2022-03-30 13:29:20|358.62|356.22|358.62|356.22|358.62|356.22|358.62|356.22|0
1648646970000|2022-03-30 13:29:30|358.69|356.29|359.02|356.62|359.02|356.62|358.69|356.29|0
1648646980000|2022-03-30 13:29:40|359.29|356.89|359.02|356.62|359.36|356.96|359.02|356.62|0
1648646990000|2022-03-30 13:29:50|359.15|356.75|359.02|356.62|359.29|356.89|359.02|356.62|0
1648647000000|2022-03-30 13:30:00|358.29|355.89|357.82|355.42|358.29|355.89|357.56|355.16|0
1648647010000|2022-03-30 13:30:10|358.09|355.69|357.02|354.62|358.09|355.69|357.02|354.62|0
1648647020000|2022-03-30 13:30:20|357.82|355.42|357.29|354.89|357.82|355.42|357.29|354.89|0
1648647030000|2022-03-30 13:30:30|357.82|355.42|358.35|355.95|358.35|355.95|357.69|355.29|0
1648647040000|2022-03-30 13:30:40|358.49|356.09|358.49|356.09|358.49|356.09|358.22|355.82|0
1648647050000|2022-03-30 13:30:50|358.16|355.76|357.82|355.42|358.16|355.76|357.82|355.42|0
1648647060000|2022-03-30 13:31:00|357.02|354.62|357.16|354.76|357.16|354.76|356.76|354.36|0
1648647070000|2022-03-30 13:31:10|357.42|355.02|357.69|355.29|357.69|355.29|357.42|355.02|0
1648647080000|2022-03-30 13:31:20|357.55|355.15|357.36|354.96|357.69|355.29|357.36|354.96|0
1648647090000|2022-03-30 13:31:30|357.29|354.89|357.29|354.89|357.55|355.15|357.16|354.76|0
1648647100000|2022-03-30 13:31:40|357.02|354.62|357.29|354.89|357.29|354.89|357.02|354.62|0
1648647110000|2022-03-30 13:31:50|357.16|354.76|357.16|354.76|357.16|354.76|357.16|354.76|0
1648647120000|2022-03-30 13:32:00|357.29|354.89|356.89|354.49|357.29|354.89|356.89|354.49|0
1648647130000|2022-03-30 13:32:10|356.62|354.22|357.02|354.62|357.02|354.62|356.62|354.22|0
1648647140000|2022-03-30 13:32:20|357.29|354.89|357.15|354.75|357.42|355.02|357.15|354.75|0
1648647150000|2022-03-30 13:32:30|357.29|354.89|357.29|354.89|357.42|355.02|357.29|354.89|0
1648647160000|2022-03-30 13:32:40|357.02|354.62|357.15|354.75|357.15|354.75|357.02|354.62|0
1648647170000|2022-03-30 13:32:50|357.02|354.62|357.02|354.62|357.09|354.69|357.02|354.62|0
1648647180000|2022-03-30 13:33:00|357.29|354.89|357.02|354.62|357.29|354.89|356.36|353.96|0
1648647190000|2022-03-30 13:33:10|356.89|354.49|356.22|353.82|356.89|354.49|356.22|353.82|0
1648647200000|2022-03-30 13:33:20|356.49|354.09|356.76|354.36|357.02|354.62|356.49|354.09|0
1648647210000|2022-03-30 13:33:30|356.62|354.22|356.76|354.36|356.76|354.36|356.62|354.22|0
1648647220000|2022-03-30 13:33:40|356.62|354.22|356.49|354.09|356.89|354.49|356.49|354.09|0
1648647230000|2022-03-30 13:33:50|356.62|354.22|357.22|354.82|357.22|354.82|356.62|354.22|0
1648647240000|2022-03-30 13:34:00|357.15|354.75|357.89|355.49|357.89|355.49|357.02|354.62|0
1648647250000|2022-03-30 13:34:10|358.02|355.62|357.75|355.35|358.02|355.62|357.75|355.35|0
1648647260000|2022-03-30 13:34:20|357.37|354.97|357.37|354.97|357.51|355.11|357.24|354.84|0
1648647270000|2022-03-30 13:34:30|357.51|355.11|357.77|355.37|357.91|355.51|357.51|355.11|0
1648647280000|2022-03-30 13:34:40|357.91|355.51|357.64|355.24|357.91|355.51|357.64|355.24|0
1648647290000|2022-03-30 13:34:50|357.91|355.51|357.64|355.24|358.17|355.77|357.64|355.24|0
1648647300000|2022-03-30 13:35:00|357.37|354.97|357.37|354.97|357.37|354.97|357.24|354.84|0
1648647310000|2022-03-30 13:35:10|357.24|354.84|357.24|354.84|357.51|355.11|357.24|354.84|0
1648647320000|2022-03-30 13:35:20|357.51|355.11|357.64|355.24|357.71|355.31|357.51|355.11|0
1648647330000|2022-03-30 13:35:30|357.24|354.84|357.11|354.71|357.24|354.84|356.97|354.57|0
1648647340000|2022-03-30 13:35:40|357.04|354.64|356.71|354.31|357.11|354.71|356.71|354.31|0
1648647350000|2022-03-30 13:35:50|357.24|354.84|356.97|354.57|357.24|354.84|356.97|354.57|0
1648647360000|2022-03-30 13:36:00|356.71|354.31|356.18|353.78|356.71|354.31|356.18|353.78|0
1648647370000|2022-03-30 13:36:10|356.71|354.31|357.77|355.37|357.77|355.37|356.71|354.31|0
1648647380000|2022-03-30 13:36:20|358.44|356.04|358.44|356.04|358.44|356.04|358.44|356.04|0
1648647390000|2022-03-30 13:36:30|358.04|355.64|357.64|355.24|358.17|355.77|357.64|355.24|0
1648647400000|2022-03-30 13:36:40|358.04|355.64|358.04|355.64|358.17|355.77|357.91|355.51|0
1648647410000|2022-03-30 13:36:50|358.31|355.91|358.3|355.9|358.44|356.04|358.3|355.9|0
1648647420000|2022-03-30 13:37:00|358.17|355.77|358.04|355.64|358.17|355.77|357.91|355.51|0
1648647430000|2022-03-30 13:37:10|358.3|355.9|358.3|355.9|358.3|355.9|358.17|355.77|0
1648647440000|2022-03-30 13:37:20|358.44|356.04|358.57|356.17|358.84|356.44|358.44|356.04|0
1648647450000|2022-03-30 13:37:30|358.7|356.3|359.11|356.71|359.11|356.71|358.7|356.3|0
1648647460000|2022-03-30 13:37:40|359.24|356.84|359.37|356.97|359.37|356.97|359.24|356.84|0
1648647470000|2022-03-30 13:37:50|359.24|356.84|359.77|357.37|359.77|357.37|359.24|356.84|0
1648647480000|2022-03-30 13:38:00|359.91|357.51|359.91|357.51|360.04|357.64|359.51|357.11|0
1648647490000|2022-03-30 13:38:10|360.04|357.64|360.71|358.31|360.84|358.44|360.04|357.64|0
1648647500000|2022-03-30 13:38:20|360.44|358.04|360.31|357.91|360.58|358.18|360.31|357.91|0
1648647510000|2022-03-30 13:38:30|360.17|357.77|359.64|357.24|360.17|357.77|359.51|357.11|0
1648647520000|2022-03-30 13:38:40|359.51|357.11|359.91|357.51|359.91|357.51|359.37|356.97|0
1648647530000|2022-03-30 13:38:50|359.64|357.24|360.17|357.77|360.17|357.77|359.64|357.24|0
1648647540000|2022-03-30 13:39:00|360.44|358.04|359.77|357.37|360.44|358.04|359.77|357.37|0
1648647550000|2022-03-30 13:39:10|359.64|357.24|359.51|357.11|359.77|357.37|359.51|357.11|0
1648647560000|2022-03-30 13:39:20|359.64|357.24|360.17|357.77|360.17|357.77|359.64|357.24|0
1648647570000|2022-03-30 13:39:30|360.31|357.91|360.04|357.64|360.31|357.91|360.04|357.64|0
1648647580000|2022-03-30 13:39:40|360.17|357.77|359.91|357.51|360.17|357.77|359.91|357.51|0
1648647590000|2022-03-30 13:39:50|359.64|357.24|359.91|357.51|359.91|357.51|359.64|357.24|0
1648647600000|2022-03-30 13:40:00|360.04|357.64|359.37|356.97|360.04|357.64|359.24|356.84|0
1648647610000|2022-03-30 13:40:10|359.51|357.11|359.5|357.1|359.51|357.11|359.37|356.97|0
1648647620000|2022-03-30 13:40:20|359.37|356.97|359.1|356.7|359.37|356.97|358.97|356.57|0
1648647630000|2022-03-30 13:40:30|359.24|356.84|359.1|356.7|359.24|356.84|358.97|356.57|0
1648647640000|2022-03-30 13:40:40|359.24|356.84|359.37|356.97|359.37|356.97|359.24|356.84|0
1648647650000|2022-03-30 13:40:50|359.5|357.1|359.77|357.37|359.91|357.51|359.5|357.1|0
1648647660000|2022-03-30 13:41:00|359.1|356.7|359.5|357.1|359.64|357.24|359.1|356.7|0
1648647670000|2022-03-30 13:41:10|359.24|356.84|359.24|356.84|359.37|356.97|359.24|356.84|0
1648647680000|2022-03-30 13:41:20|359.1|356.7|358.84|356.44|359.1|356.7|358.84|356.44|0
1648647690000|2022-03-30 13:41:30|358.04|355.64|358.7|356.3|358.7|356.3|358.04|355.64|0
1648647700000|2022-03-30 13:41:40|358.84|356.44|359.17|356.77|359.24|356.84|358.84|356.44|0
1648647710000|2022-03-30 13:41:50|359.24|356.84|360.04|357.64|360.04|357.64|359.24|356.84|0
1648647720000|2022-03-30 13:42:00|360.17|357.77|360.71|358.31|360.71|358.31|360.17|357.77|0
1648647730000|2022-03-30 13:42:10|360.57|358.17|360.31|357.91|360.57|358.17|360.24|357.84|0
1648647740000|2022-03-30 13:42:20|360.57|358.17|360.44|358.04|360.57|358.17|360.31|357.91|0
1648647750000|2022-03-30 13:42:30|360.71|358.31|360.17|357.77|360.71|358.31|360.17|357.77|0
1648647760000|2022-03-30 13:42:40|359.64|357.24|359.91|357.51|359.91|357.51|359.64|357.24|0
1648647770000|2022-03-30 13:42:50|360.04|357.64|359.5|357.1|360.04|357.64|359.5|357.1|0
1648647780000|2022-03-30 13:43:00|359.64|357.24|359.37|356.97|359.71|357.31|359.37|356.97|0
1648647790000|2022-03-30 13:43:10|359.24|356.84|359.1|356.7|359.24|356.84|358.7|356.3|0
1648647800000|2022-03-30 13:43:20|359.24|356.84|359.1|356.7|359.24|356.84|359.1|356.7|0
1648647810000|2022-03-30 13:43:30|358.7|356.3|358.91|356.51|358.97|356.57|358.7|356.3|0
1648647820000|2022-03-30 13:43:40|359.24|356.84|359.1|356.7|359.24|356.84|358.84|356.44|0
1648647830000|2022-03-30 13:43:50|359.24|356.84|359.24|356.84|359.24|356.84|359.24|356.84|0
1648647840000|2022-03-30 13:44:00|359.1|356.7|359.24|356.84|359.24|356.84|359.1|356.7|0
1648647850000|2022-03-30 13:44:10|359.5|357.1|359.37|356.97|359.5|357.1|358.84|356.44|0
1648647860000|2022-03-30 13:44:20|359.5|357.1|359.37|356.97|359.5|357.1|359.37|356.97|0
1648647870000|2022-03-30 13:44:30|359.31|356.91|359.37|356.97|359.37|356.97|359.1|356.7|0
1648647880000|2022-03-30 13:44:40|359.64|357.24|359.77|357.37|359.9|357.5|359.64|357.24|0
1648647890000|2022-03-30 13:44:50|359.64|357.24|359.5|357.1|359.64|357.24|359.5|357.1|0
1648647900000|2022-03-30 13:45:00|359.37|356.97|359.1|356.7|359.37|356.97|358.97|356.57|0
1648647910000|2022-03-30 13:45:10|358.84|356.44|358.97|356.57|359.1|356.7|358.84|356.44|0
1648647920000|2022-03-30 13:45:20|358.84|356.44|358.97|356.57|358.97|356.57|358.84|356.44|0
1648647930000|2022-03-30 13:45:30|359.37|356.97|360.17|357.77|360.17|357.77|359.37|356.97|0
1648647940000|2022-03-30 13:45:40|360.04|357.64|359.9|357.5|360.04|357.64|359.77|357.37|0
1648647950000|2022-03-30 13:45:50|360.04|357.64|360.44|358.04|360.44|358.04|360.04|357.64|0
1648647960000|2022-03-30 13:46:00|360.57|358.17|360.57|358.17|360.71|358.31|360.57|358.17|0
1648647970000|2022-03-30 13:46:10|360.84|358.44|360.91|358.51|361.11|358.71|360.78|358.38|0
1648647980000|2022-03-30 13:46:20|360.97|358.57|360.44|358.04|360.97|358.57|360.44|358.04|0
1648647990000|2022-03-30 13:46:30|360.3|357.9|360.44|358.04|360.57|358.17|360.3|357.9|0
1648648000000|2022-03-30 13:46:40|360.71|358.31|361.11|358.71|361.11|358.71|360.71|358.31|0
1648648010000|2022-03-30 13:46:50|361.24|358.84|360.84|358.44|361.24|358.84|360.84|358.44|0
1648648020000|2022-03-30 13:47:00|360.71|358.31|361.11|358.71|361.11|358.71|360.71|358.31|0
1648648030000|2022-03-30 13:47:10|361.24|358.84|360.97|358.57|361.24|358.84|360.97|358.57|0
1648648040000|2022-03-30 13:47:20|360.84|358.44|360.44|358.04|360.84|358.44|360.44|358.04|0
1648648050000|2022-03-30 13:47:30|360.71|358.31|360.71|358.31|360.84|358.44|360.71|358.31|0
1648648060000|2022-03-30 13:47:40|360.44|358.04|360.3|357.9|360.44|358.04|360.04|357.64|0
1648648070000|2022-03-30 13:47:50|360.04|357.64|360.3|357.9|360.3|357.9|360.04|357.64|0
1648648080000|2022-03-30 13:48:00|359.77|357.37|358.97|356.57|359.77|357.37|358.97|356.57|0
1648648090000|2022-03-30 13:48:10|359.17|356.77|358.7|356.3|359.17|356.77|358.57|356.17|0
1648648100000|2022-03-30 13:48:20|358.43|356.03|358.57|356.17|358.7|356.3|358.43|356.03|0
1648648110000|2022-03-30 13:48:30|358.43|356.03|358.43|356.03|358.43|356.03|358.43|356.03|0
1648648120000|2022-03-30 13:48:40|358.3|355.9|358.57|356.17|358.83|356.43|358.3|355.9|0
1648648130000|2022-03-30 13:48:50|358.64|356.24|358.3|355.9|358.64|356.24|358.03|355.63|0
1648648140000|2022-03-30 13:49:00|357.9|355.5|358.7|356.3|358.7|356.3|357.9|355.5|0
1648648150000|2022-03-30 13:49:10|358.57|356.17|358.3|355.9|358.57|356.17|358.17|355.77|0
1648648160000|2022-03-30 13:49:20|358.17|355.77|357.37|354.97|358.17|355.77|357.1|354.7|0
1648648170000|2022-03-30 13:49:30|357.1|354.7|357.37|354.97|357.37|354.97|357.1|354.7|0
1648648180000|2022-03-30 13:49:40|357.63|355.23|357.77|355.37|357.77|355.37|357.63|355.23|0
1648648190000|2022-03-30 13:49:50|357.63|355.23|357.5|355.1|357.63|355.23|357.23|354.83|0
1648648200000|2022-03-30 13:50:00|357.23|354.83|356.97|354.57|357.23|354.83|356.97|354.57|0
1648648210000|2022-03-30 13:50:10|356.7|354.3|356.84|354.44|356.97|354.57|356.7|354.3|0
1648648220000|2022-03-30 13:50:20|356.44|354.04|356.97|354.57|356.97|354.57|356.44|354.04|0
1648648230000|2022-03-30 13:50:30|357.17|354.77|357.37|354.97|357.37|354.97|356.97|354.57|0
1648648240000|2022-03-30 13:50:40|357.5|355.1|357.5|355.1|357.5|355.1|357.37|354.97|0
1648648250000|2022-03-30 13:50:50|357.63|355.23|357.77|355.37|357.77|355.37|357.63|355.23|0
1648648260000|2022-03-30 13:51:00|357.9|355.5|357.1|354.7|357.9|355.5|357.1|354.7|0
1648648270000|2022-03-30 13:51:10|357.37|354.97|357.37|354.97|357.5|355.1|357.23|354.83|0
1648648280000|2022-03-30 13:51:20|357.23|354.83|356.83|354.43|357.23|354.83|356.83|354.43|0
1648648290000|2022-03-30 13:51:30|356.97|354.57|356.97|354.57|357.1|354.7|356.97|354.57|0
1648648300000|2022-03-30 13:51:40|357.23|354.83|357.23|354.83|357.23|354.83|357.23|354.83|0
1648648310000|2022-03-30 13:51:50|357.5|355.1|357.23|354.83|357.5|355.1|357.23|354.83|0
1648648320000|2022-03-30 13:52:00|357.84|355.44|357.9|355.5|358.17|355.77|357.77|355.37|0
1648648330000|2022-03-30 13:52:10|357.63|355.23|357.5|355.1|357.77|355.37|357.5|355.1|0
1648648340000|2022-03-30 13:52:20|357.37|354.97|357.9|355.5|357.9|355.5|357.37|354.97|0
1648648350000|2022-03-30 13:52:30|357.63|355.23|357.63|355.23|357.63|355.23|357.5|355.1|0
1648648360000|2022-03-30 13:52:40|358.17|355.77|358.17|355.77|358.3|355.9|358.17|355.77|0
1648648370000|2022-03-30 13:52:50|357.9|355.5|357.63|355.23|357.9|355.5|357.5|355.1|0
1648648380000|2022-03-30 13:53:00|357.9|355.5|358.3|355.9|358.3|355.9|357.9|355.5|0
1648648390000|2022-03-30 13:53:10|357.9|355.5|357.5|355.1|357.9|355.5|357.5|355.1|0
1648648400000|2022-03-30 13:53:20|357.63|355.23|356.83|354.43|357.63|355.23|356.83|354.43|0
1648648410000|2022-03-30 13:53:30|356.97|354.57|356.83|354.43|357.1|354.7|356.83|354.43|0
1648648420000|2022-03-30 13:53:40|357.1|354.7|357.37|354.97|357.37|354.97|357.1|354.7|0
1648648430000|2022-03-30 13:53:50|357.23|354.83|357.63|355.23|357.9|355.5|357.23|354.83|0
1648648440000|2022-03-30 13:54:00|357.77|355.37|358.57|356.17|358.57|356.17|357.77|355.37|0
1648648450000|2022-03-30 13:54:10|358.43|356.03|357.77|355.37|358.43|356.03|357.77|355.37|0
1648648460000|2022-03-30 13:54:20|357.63|355.23|357.37|354.97|357.63|355.23|357.37|354.97|0
1648648470000|2022-03-30 13:54:30|357.23|354.83|357.23|354.83|357.37|354.97|357.1|354.7|0
1648648480000|2022-03-30 13:54:40|357.5|355.1|357.5|355.1|357.63|355.23|357.5|355.1|0
1648648490000|2022-03-30 13:54:50|357.37|354.97|357.5|355.1|357.5|355.1|357.23|354.83|0
1648648500000|2022-03-30 13:55:00|357.63|355.23|358.43|356.03|358.43|356.03|357.63|355.23|0
1648648510000|2022-03-30 13:55:10|358.3|355.9|358.16|355.76|358.3|355.9|358.16|355.76|0
1648648520000|2022-03-30 13:55:20|357.9|355.5|358.16|355.76|358.16|355.76|357.9|355.5|0
1648648530000|2022-03-30 13:55:30|358.03|355.63|358.16|355.76|358.3|355.9|357.9|355.5|0
1648648540000|2022-03-30 13:55:40|358.56|356.16|358.03|355.63|358.7|356.3|358.03|355.63|0
1648648550000|2022-03-30 13:55:50|358.16|355.76|358.03|355.63|358.16|355.76|357.76|355.36|0
1648648560000|2022-03-30 13:56:00|358.43|356.03|358.37|355.97|358.43|356.03|358.37|355.97|0
1648648570000|2022-03-30 13:56:10|358.83|356.43|358.7|356.3|358.83|356.43|358.56|356.16|0
1648648580000|2022-03-30 13:56:20|358.43|356.03|357.9|355.5|358.43|356.03|357.9|355.5|0
1648648590000|2022-03-30 13:56:30|357.5|355.1|357.76|355.36|358.03|355.63|357.5|355.1|0
1648648600000|2022-03-30 13:56:40|357.9|355.5|357.63|355.23|357.9|355.5|357.63|355.23|0
1648648610000|2022-03-30 13:56:50|357.76|355.36|357.63|355.23|357.9|355.5|357.63|355.23|0
1648648620000|2022-03-30 13:57:00|357.23|354.83|356.97|354.57|357.57|355.17|356.97|354.57|0
1648648630000|2022-03-30 13:57:10|357.36|354.96|357.36|354.96|357.5|355.1|357.36|354.96|0
1648648640000|2022-03-30 13:57:20|357.1|354.7|357.36|354.96|357.36|354.96|357.1|354.7|0
1648648650000|2022-03-30 13:57:30|357.3|354.9|358.16|355.76|358.16|355.76|357.3|354.9|0
1648648660000|2022-03-30 13:57:40|358.3|355.9|358.16|355.76|358.3|355.9|358.1|355.7|0
1648648670000|2022-03-30 13:57:50|357.9|355.5|357.76|355.36|357.9|355.5|357.76|355.36|0
1648648680000|2022-03-30 13:58:00|357.23|354.83|357.57|355.17|357.57|355.17|357.23|354.83|0
1648648690000|2022-03-30 13:58:10|357.23|354.83|357.5|355.1|357.5|355.1|357.23|354.83|0
1648648700000|2022-03-30 13:58:20|357.57|355.17|357.63|355.23|357.76|355.36|357.57|355.17|0
1648648710000|2022-03-30 13:58:30|357.9|355.5|357.76|355.36|357.9|355.5|357.76|355.36|0
1648648720000|2022-03-30 13:58:40|357.9|355.5|357.5|355.1|358.03|355.63|357.5|355.1|0
1648648730000|2022-03-30 13:58:50|357.36|354.96|356.83|354.43|357.5|355.1|356.83|354.43|0
1648648740000|2022-03-30 13:59:00|356.96|354.56|356.83|354.43|356.96|354.56|356.7|354.3|0
1648648750000|2022-03-30 13:59:10|356.7|354.3|357.1|354.7|357.23|354.83|356.7|354.3|0
1648648760000|2022-03-30 13:59:20|356.96|354.56|356.5|354.1|356.96|354.56|356.5|354.1|0
1648648770000|2022-03-30 13:59:30|356.3|353.9|355.37|352.97|356.3|353.9|355.31|352.91|0
1648648780000|2022-03-30 13:59:40|355.24|352.84|355.9|353.5|356.03|353.63|355.24|352.84|0
1648648790000|2022-03-30 13:59:50|355.77|353.37|355.77|353.37|355.9|353.5|355.77|353.37|0
1648648800000|2022-03-30 14:00:00|355.37|352.97|355.5|353.1|355.64|353.24|355.37|352.97|0
1648648810000|2022-03-30 14:00:10|355.37|352.97|355.31|352.91|355.44|353.04|355.31|352.91|0
1648648820000|2022-03-30 14:00:20|355.11|352.71|354.71|352.31|355.11|352.71|354.71|352.31|0
1648648830000|2022-03-30 14:00:30|354.58|352.18|354.84|352.44|354.84|352.44|354.44|352.04|0
1648648840000|2022-03-30 14:00:40|354.71|352.31|355.31|352.91|355.5|353.1|354.71|352.31|0
1648648850000|2022-03-30 14:00:50|355.37|352.97|355.77|353.37|355.9|353.5|355.37|352.97|0
1648648860000|2022-03-30 14:01:00|355.9|353.5|355.64|353.24|356.03|353.63|355.64|353.24|0
1648648870000|2022-03-30 14:01:10|355.77|353.37|355.77|353.37|356.03|353.63|355.77|353.37|0
1648648880000|2022-03-30 14:01:20|355.64|353.24|355.11|352.71|355.64|353.24|354.97|352.57|0
1648648890000|2022-03-30 14:01:30|354.97|352.57|354.58|352.18|354.97|352.57|354.58|352.18|0
1648648900000|2022-03-30 14:01:40|354.31|351.91|354.18|351.78|354.44|352.04|354.18|351.78|0
1648648910000|2022-03-30 14:01:50|354.84|352.44|354.97|352.57|354.97|352.57|354.58|352.18|0
1648648920000|2022-03-30 14:02:00|354.84|352.44|354.58|352.18|354.84|352.44|354.58|352.18|0
1648648930000|2022-03-30 14:02:10|354.44|352.04|355.11|352.71|355.11|352.71|354.44|352.04|0
1648648940000|2022-03-30 14:02:20|354.84|352.44|355.64|353.24|355.64|353.24|354.84|352.44|0
1648648950000|2022-03-30 14:02:30|355.77|353.37|355.77|353.37|356.17|353.77|355.77|353.37|0
1648648960000|2022-03-30 14:02:40|355.9|353.5|355.9|353.5|355.9|353.5|355.77|353.37|0
1648648970000|2022-03-30 14:02:50|356.17|353.77|356.56|354.16|356.83|354.43|356.17|353.77|0
1648648980000|2022-03-30 14:03:00|356.83|354.43|356.56|354.16|356.83|354.43|356.43|354.03|0
1648648990000|2022-03-30 14:03:10|356.43|354.03|356.17|353.77|356.43|354.03|356.17|353.77|0
1648649000000|2022-03-30 14:03:20|356.3|353.9|356.17|353.77|356.3|353.9|356.17|353.77|0
1648649010000|2022-03-30 14:03:30|356.3|353.9|356.17|353.77|356.3|353.9|356.1|353.7|0
1648649020000|2022-03-30 14:03:40|355.77|353.37|355.77|353.37|355.77|353.37|355.77|353.37|0
1648649030000|2022-03-30 14:03:50|355.5|353.1|356.03|353.63|356.03|353.63|355.5|353.1|0
1648649040000|2022-03-30 14:04:00|355.97|353.57|355.9|353.5|356.03|353.63|355.9|353.5|0
1648649050000|2022-03-30 14:04:10|356.03|353.63|354.08|351.68|356.03|353.63|354.08|351.68|0
1648649060000|2022-03-30 14:04:20|354.14|351.74|354.47|352.07|354.47|352.07|354.08|351.68|0
1648649070000|2022-03-30 14:04:30|354.34|351.94|354.21|351.81|354.34|351.94|354.21|351.81|0
1648649080000|2022-03-30 14:04:40|354.08|351.68|354.08|351.68|354.21|351.81|353.94|351.54|0
1648649090000|2022-03-30 14:04:50|354.21|351.81|354.21|351.81|354.21|351.81|354.08|351.68|0
1648649100000|2022-03-30 14:05:00|353.94|351.54|354.08|351.68|354.21|351.81|353.94|351.54|0
1648649110000|2022-03-30 14:05:10|353.68|351.28|353.81|351.41|353.94|351.54|353.68|351.28|0
1648649120000|2022-03-30 14:05:20|353.94|351.54|354.47|352.07|354.47|352.07|353.94|351.54|0
1648649130000|2022-03-30 14:05:30|354.34|351.94|354.21|351.81|354.34|351.94|354.21|351.81|0
1648649140000|2022-03-30 14:05:40|354.47|352.07|354.47|352.07|354.61|352.21|354.47|352.07|0
1648649150000|2022-03-30 14:05:50|354.61|352.21|354.47|352.07|354.61|352.21|354.47|352.07|0
1648649160000|2022-03-30 14:06:00|354.41|352.01|355.14|352.74|355.27|352.87|354.41|352.01|0
1648649170000|2022-03-30 14:06:10|355.01|352.61|355.01|352.61|355.07|352.67|355.01|352.61|0
1648649180000|2022-03-30 14:06:20|354.94|352.54|354.87|352.47|355.14|352.74|354.87|352.47|0
1648649190000|2022-03-30 14:06:30|355.01|352.61|355.14|352.74|355.14|352.74|355|352.6|0
1648649200000|2022-03-30 14:06:40|355.27|352.87|355.54|353.14|355.54|353.14|355.27|352.87|0
1648649210000|2022-03-30 14:06:50|355.94|353.54|356.07|353.67|356.14|353.74|355.94|353.54|0
1648649220000|2022-03-30 14:07:00|356.47|354.07|356.2|353.8|356.47|354.07|356.2|353.8|0
1648649230000|2022-03-30 14:07:10|356.34|353.94|356.47|354.07|356.47|354.07|356.34|353.94|0
1648649240000|2022-03-30 14:07:20|356.6|354.2|355.8|353.4|356.6|354.2|355.8|353.4|0
1648649250000|2022-03-30 14:07:30|355.94|353.54|356.07|353.67|356.07|353.67|355.94|353.54|0
1648649260000|2022-03-30 14:07:40|355.94|353.54|356.07|353.67|356.34|353.94|355.94|353.54|0
1648649270000|2022-03-30 14:07:50|356.2|353.8|356.47|354.07|356.47|354.07|356.2|353.8|0
1648649280000|2022-03-30 14:08:00|356.6|354.2|356.74|354.34|356.74|354.34|356.47|354.07|0
1648649290000|2022-03-30 14:08:10|356.6|354.2|356.34|353.94|356.6|354.2|356.2|353.8|0
1648649300000|2022-03-30 14:08:20|356.6|354.2|356.74|354.34|356.81|354.41|356.6|354.2|0
1648649310000|2022-03-30 14:08:30|356.6|354.2|356.47|354.07|356.6|354.2|356.47|354.07|0
1648649320000|2022-03-30 14:08:40|356.6|354.2|356.74|354.34|356.74|354.34|356.6|354.2|0
1648649330000|2022-03-30 14:08:50|357|354.6|357|354.6|357|354.6|356.87|354.47|0
1648649340000|2022-03-30 14:09:00|356.47|354.07|356.6|354.2|356.6|354.2|356.2|353.8|0
1648649350000|2022-03-30 14:09:10|357|354.6|357|354.6|357|354.6|356.87|354.47|0
1648649360000|2022-03-30 14:09:20|356.87|354.47|356.47|354.07|356.87|354.47|356.47|354.07|0
1648649370000|2022-03-30 14:09:30|356.6|354.2|357|354.6|357|354.6|356.6|354.2|0
1648649380000|2022-03-30 14:09:40|357.27|354.87|356.87|354.47|357.27|354.87|356.87|354.47|0
1648649390000|2022-03-30 14:09:50|357|354.6|356.87|354.47|357|354.6|356.87|354.47|0
1648649400000|2022-03-30 14:10:00|356.67|354.27|356.47|354.07|356.67|354.27|356.2|353.8|0
1648649410000|2022-03-30 14:10:10|356.34|353.94|356.6|354.2|356.6|354.2|356.2|353.8|0
1648649420000|2022-03-30 14:10:20|356.74|354.34|356.47|354.07|356.74|354.34|356.2|353.8|0
1648649430000|2022-03-30 14:10:30|356.6|354.2|356.47|354.07|356.74|354.34|356.47|354.07|0
1648649440000|2022-03-30 14:10:40|356.6|354.2|356.07|353.67|356.6|354.2|356.07|353.67|0
1648649450000|2022-03-30 14:10:50|356.34|353.94|356.2|353.8|356.34|353.94|356.07|353.67|0
1648649460000|2022-03-30 14:11:00|356.07|353.67|355.67|353.27|356.07|353.67|355.67|353.27|0
1648649470000|2022-03-30 14:11:10|355.94|353.54|355.8|353.4|355.94|353.54|355.67|353.27|0
1648649480000|2022-03-30 14:11:20|355.94|353.54|355.93|353.53|355.94|353.54|355.8|353.4|0
1648649490000|2022-03-30 14:11:30|356.07|353.67|355.8|353.4|356.14|353.74|355.8|353.4|0
1648649500000|2022-03-30 14:11:40|355.67|353.27|356.07|353.67|356.07|353.67|355.67|353.27|0
1648649510000|2022-03-30 14:11:50|356.2|353.8|356.07|353.67|356.2|353.8|356.07|353.67|0
1648649520000|2022-03-30 14:12:00|355.93|353.53|356.2|353.8|356.2|353.8|355.93|353.53|0
1648649530000|2022-03-30 14:12:10|356.07|353.67|355.93|353.53|356.2|353.8|355.93|353.53|0
1648649540000|2022-03-30 14:12:20|355.74|353.34|355.8|353.4|355.8|353.4|355.54|353.14|0
1648649550000|2022-03-30 14:12:30|355.93|353.53|356.07|353.67|356.07|353.67|355.93|353.53|0
1648649560000|2022-03-30 14:12:40|356|353.6|355.93|353.53|356.07|353.67|355.93|353.53|0
1648649570000|2022-03-30 14:12:50|356|353.6|356.14|353.74|356.14|353.74|355.93|353.53|0
1648649580000|2022-03-30 14:13:00|355.87|353.47|355.93|353.53|355.93|353.53|355.74|353.34|0
1648649590000|2022-03-30 14:13:10|356.2|353.8|356.2|353.8|356.47|354.07|356.2|353.8|0
1648649600000|2022-03-30 14:13:20|355.93|353.53|355.93|353.53|355.93|353.53|355.8|353.4|0
1648649610000|2022-03-30 14:13:30|356|353.6|355.93|353.53|356|353.6|355.8|353.4|0
1648649620000|2022-03-30 14:13:40|355.8|353.4|355.93|353.53|355.93|353.53|355.8|353.4|0
1648649630000|2022-03-30 14:13:50|355.67|353.27|355.4|353|355.67|353.27|355.4|353|0
1648649640000|2022-03-30 14:14:00|355.27|352.87|355.07|352.67|355.27|352.87|354.87|352.47|0
1648649650000|2022-03-30 14:14:10|355|352.6|354.6|352.2|355|352.6|354.6|352.2|0
1648649660000|2022-03-30 14:14:20|354.47|352.07|354.07|351.67|354.47|352.07|354.07|351.67|0
1648649670000|2022-03-30 14:14:30|353.94|351.54|353.81|351.41|353.94|351.54|353.81|351.41|0
1648649680000|2022-03-30 14:14:40|354.07|351.67|354.14|351.74|354.2|351.8|354.07|351.67|0
1648649690000|2022-03-30 14:14:50|354.2|351.8|354.14|351.74|354.2|351.8|354.07|351.67|0
1648649700000|2022-03-30 14:15:00|353.94|351.54|353.81|351.41|354.2|351.8|353.81|351.41|0
1648649710000|2022-03-30 14:15:10|353.54|351.14|353.94|351.54|353.94|351.54|353.54|351.14|0
1648649720000|2022-03-30 14:15:20|354.07|351.67|354.2|351.8|354.2|351.8|354.07|351.67|0
1648649730000|2022-03-30 14:15:30|354.34|351.94|354.74|352.34|354.87|352.47|354.34|351.94|0
1648649740000|2022-03-30 14:15:40|354.87|352.47|355.13|352.73|355.13|352.73|354.87|352.47|0
1648649750000|2022-03-30 14:15:50|355.2|352.8|354.87|352.47|355.27|352.87|354.87|352.47|0
1648649760000|2022-03-30 14:16:00|354.67|352.27|355|352.6|355|352.6|354.67|352.27|0
1648649770000|2022-03-30 14:16:10|355.13|352.73|355|352.6|355.13|352.73|355|352.6|0
1648649780000|2022-03-30 14:16:20|354.87|352.47|354.74|352.34|355|352.6|354.74|352.34|0
1648649790000|2022-03-30 14:16:30|354.6|352.2|354.34|351.94|354.6|352.2|354.34|351.94|0
1648649800000|2022-03-30 14:16:40|354.47|352.07|354.6|352.2|354.6|352.2|354.47|352.07|0
1648649810000|2022-03-30 14:16:50|354.74|352.34|355|352.6|355|352.6|354.74|352.34|0
1648649820000|2022-03-30 14:17:00|355.13|352.73|355.27|352.87|355.27|352.87|354.87|352.47|0
1648649830000|2022-03-30 14:17:10|355.47|353.07|355.53|353.13|355.67|353.27|355.47|353.07|0
1648649840000|2022-03-30 14:17:20|355.8|353.4|355.8|353.4|355.93|353.53|355.8|353.4|0
1648649850000|2022-03-30 14:17:30|355.93|353.53|355.8|353.4|355.93|353.53|355.8|353.4|0
1648649860000|2022-03-30 14:17:40|355.67|353.27|355.8|353.4|355.8|353.4|355.53|353.13|0
1648649870000|2022-03-30 14:17:50|355.67|353.27|355.53|353.13|355.67|353.27|355.4|353|0
1648649880000|2022-03-30 14:18:00|355.27|352.87|355.8|353.4|355.8|353.4|355.27|352.87|0
1648649890000|2022-03-30 14:18:10|356.07|353.67|356.47|354.07|356.47|354.07|356.07|353.67|0
1648649900000|2022-03-30 14:18:20|356.33|353.93|356.6|354.2|356.6|354.2|356.33|353.93|0
1648649910000|2022-03-30 14:18:30|356.33|353.93|356.73|354.33|356.73|354.33|356.33|353.93|0
1648649920000|2022-03-30 14:18:40|356.87|354.47|357.8|355.4|357.8|355.4|356.87|354.47|0
1648649930000|2022-03-30 14:18:50|357.93|355.53|357.53|355.13|357.93|355.53|357.53|355.13|0
1648649940000|2022-03-30 14:19:00|357.4|355|357.6|355.2|357.6|355.2|357.4|355|0
1648649950000|2022-03-30 14:19:10|357.53|355.13|357.93|355.53|357.93|355.53|357.53|355.13|0
1648649960000|2022-03-30 14:19:20|357.8|355.4|357.4|355|357.8|355.4|357.4|355|0
1648649970000|2022-03-30 14:19:30|357.53|355.13|357.53|355.13|357.53|355.13|357.53|355.13|0
1648649980000|2022-03-30 14:19:40|357.27|354.87|357.27|354.87|357.4|355|357.27|354.87|0
1648649990000|2022-03-30 14:19:50|357.4|355|357.13|354.73|357.4|355|357.13|354.73|0
1648650000000|2022-03-30 14:20:00|357.2|354.8|356.87|354.47|357.2|354.8|356.6|354.2|0
1648650010000|2022-03-30 14:20:10|356.93|354.53|356.87|354.47|356.93|354.53|356.87|354.47|0
1648650020000|2022-03-30 14:20:20|356.73|354.33|356.87|354.47|357|354.6|356.73|354.33|0
1648650030000|2022-03-30 14:20:30|356.73|354.33|356.33|353.93|356.87|354.47|356.33|353.93|0
1648650040000|2022-03-30 14:20:40|356.46|354.06|356.4|354|356.46|354.06|356.2|353.8|0
1648650050000|2022-03-30 14:20:50|356.46|354.06|356.46|354.06|356.6|354.2|356.46|354.06|0
1648650060000|2022-03-30 14:21:00|356.4|354|356.6|354.2|356.73|354.33|356.4|354|0
1648650070000|2022-03-30 14:21:10|356.73|354.33|356.73|354.33|356.73|354.33|356.73|354.33|0
1648650080000|2022-03-30 14:21:20|356.86|354.46|357.27|354.87|357.33|354.93|356.86|354.46|0
1648650090000|2022-03-30 14:21:30|357.4|355|357.4|355|357.53|355.13|357.4|355|0
1648650100000|2022-03-30 14:21:40|357|354.6|357.13|354.73|357.13|354.73|356.86|354.46|0
1648650110000|2022-03-30 14:21:50|357.27|354.87|357.27|354.87|357.27|354.87|357.27|354.87|0
1648650120000|2022-03-30 14:22:00|357|354.6|356.73|354.33|357|354.6|356.73|354.33|0
1648650130000|2022-03-30 14:22:10|356.86|354.46|357.26|354.86|357.4|355|356.86|354.46|0
1648650140000|2022-03-30 14:22:20|357.13|354.73|357.13|354.73|357.53|355.13|357.13|354.73|0
1648650150000|2022-03-30 14:22:30|356.86|354.46|357.13|354.73|357.13|354.73|356.86|354.46|0
1648650160000|2022-03-30 14:22:40|357.26|354.86|357.13|354.73|357.26|354.86|357.13|354.73|0
1648650170000|2022-03-30 14:22:50|357.26|354.86|357|354.6|357.26|354.86|356.86|354.46|0
1648650180000|2022-03-30 14:23:00|356.86|354.46|356.6|354.2|356.86|354.46|356.6|354.2|0
1648650190000|2022-03-30 14:23:10|356.86|354.46|356.6|354.2|356.86|354.46|356.6|354.2|0
1648650200000|2022-03-30 14:23:20|356.73|354.33|356.73|354.33|357|354.6|356.6|354.2|0
1648650210000|2022-03-30 14:23:30|356.86|354.46|356.73|354.33|356.86|354.46|356.73|354.33|0
1648650220000|2022-03-30 14:23:40|357|354.6|357.26|354.86|357.26|354.86|357|354.6|0
1648650230000|2022-03-30 14:23:50|357.4|355|357.26|354.86|357.4|355|357.26|354.86|0
1648650240000|2022-03-30 14:24:00|357|354.6|357.67|355.27|357.67|355.27|357|354.6|0
1648650250000|2022-03-30 14:24:10|357.53|355.13|357.53|355.13|357.53|355.13|357.53|355.13|0
1648650260000|2022-03-30 14:24:20|357.26|354.86|357.26|354.86|357.26|354.86|357.13|354.73|0
1648650270000|2022-03-30 14:24:30|357.4|355|357|354.6|357.4|355|357|354.6|0
1648650280000|2022-03-30 14:24:40|356.86|354.46|358.69|356.29|358.82|356.42|356.86|354.46|0
1648650290000|2022-03-30 14:24:50|358.62|356.22|358.82|356.42|358.82|356.42|358.62|356.22|0
1648650300000|2022-03-30 14:25:00|358.69|356.29|357.82|355.42|358.69|356.29|357.82|355.42|0
1648650310000|2022-03-30 14:25:10|357.35|354.95|357.75|355.35|357.75|355.35|357.35|354.95|0
1648650320000|2022-03-30 14:25:20|357.89|355.49|358.29|355.89|358.29|355.89|357.89|355.49|0
1648650330000|2022-03-30 14:25:30|358.42|356.02|358.55|356.15|358.55|356.15|358.36|355.96|0
1648650340000|2022-03-30 14:25:40|358.69|356.29|358.82|356.42|358.82|356.42|358.55|356.15|0
1648650350000|2022-03-30 14:25:50|359.02|356.62|359.22|356.82|359.22|356.82|359.02|356.62|0
1648650360000|2022-03-30 14:26:00|358.95|356.55|359.22|356.82|359.22|356.82|358.95|356.55|0
1648650370000|2022-03-30 14:26:10|359.29|356.89|359.62|357.22|359.62|357.22|359.22|356.82|0
1648650380000|2022-03-30 14:26:20|359.49|357.09|359.75|357.35|359.75|357.35|359.49|357.09|0
1648650390000|2022-03-30 14:26:30|359.89|357.49|359.49|357.09|359.89|357.49|359.49|357.09|0
1648650400000|2022-03-30 14:26:40|359.62|357.22|360.02|357.62|360.02|357.62|359.62|357.22|0
1648650410000|2022-03-30 14:26:50|360.16|357.76|359.62|357.22|360.16|357.76|359.62|357.22|0
1648650420000|2022-03-30 14:27:00|359.35|356.95|359.89|357.49|359.89|357.49|359.35|356.95|0
1648650430000|2022-03-30 14:27:10|359.75|357.35|359.49|357.09|359.75|357.35|359.49|357.09|0
1648650440000|2022-03-30 14:27:20|359.22|356.82|359.16|356.76|359.35|356.95|359.16|356.76|0
1648650450000|2022-03-30 14:27:30|359.22|356.82|359.22|356.82|359.35|356.95|359.09|356.69|0
1648650460000|2022-03-30 14:27:40|359.09|356.69|359.09|356.69|359.09|356.69|359.09|356.69|0
1648650470000|2022-03-30 14:27:50|359.22|356.82|359.22|356.82|359.22|356.82|359.09|356.69|0
1648650480000|2022-03-30 14:28:00|359.35|356.95|359.09|356.69|359.35|356.95|359.09|356.69|0
1648650490000|2022-03-30 14:28:10|358.95|356.55|359.09|356.69|359.09|356.69|358.82|356.42|0
1648650500000|2022-03-30 14:28:20|359.22|356.82|359.22|356.82|359.22|356.82|359.09|356.69|0
1648650510000|2022-03-30 14:28:30|359.49|357.09|359.62|357.22|359.62|357.22|359.49|357.09|0
1648650520000|2022-03-30 14:28:40|359.69|357.29|359.22|356.82|359.69|357.29|359.22|356.82|0
1648650530000|2022-03-30 14:28:50|359.35|356.95|359.09|356.69|359.35|356.95|359.09|356.69|0
1648650540000|2022-03-30 14:29:00|359.22|356.82|359.09|356.69|359.49|357.09|359.09|356.69|0
1648650550000|2022-03-30 14:29:10|359.35|356.95|359.09|356.69|359.35|356.95|359.09|356.69|0
1648650560000|2022-03-30 14:29:20|359.02|356.62|359.49|357.09|359.75|357.35|359.02|356.62|0
1648650570000|2022-03-30 14:29:30|359.42|357.02|359.75|357.35|359.75|357.35|359.35|356.95|0
1648650580000|2022-03-30 14:29:40|359.62|357.22|359.75|357.35|359.75|357.35|359.62|357.22|0
1648650590000|2022-03-30 14:29:50|359.89|357.49|359.75|357.35|359.89|357.49|359.62|357.22|0
1648650600000|2022-03-30 14:30:00|359.82|357.42|359.35|356.95|359.82|357.42|359.35|356.95|0
1648650610000|2022-03-30 14:30:10|359.29|356.89|359.75|357.35|359.75|357.35|359.29|356.89|0
1648650620000|2022-03-30 14:30:20|359.62|357.22|360.02|357.62|360.15|357.75|359.62|357.22|0
1648650630000|2022-03-30 14:30:30|360.15|357.75|360.15|357.75|360.15|357.75|359.89|357.49|0
1648650640000|2022-03-30 14:30:40|360.22|357.82|359.75|357.35|360.22|357.82|359.75|357.35|0
1648650650000|2022-03-30 14:30:50|359.35|356.95|359.75|357.35|359.75|357.35|359.35|356.95|0
1648650660000|2022-03-30 14:31:00|359.62|357.22|359.75|357.35|359.75|357.35|359.62|357.22|0
1648650670000|2022-03-30 14:31:10|360.02|357.62|359.89|357.49|360.02|357.62|359.75|357.35|0
1648650680000|2022-03-30 14:31:20|359.75|357.35|360.15|357.75|360.15|357.75|359.75|357.35|0
1648650690000|2022-03-30 14:31:30|360.02|357.62|360.15|357.75|360.15|357.75|359.89|357.49|0
1648650700000|2022-03-30 14:31:40|360.02|357.62|360.15|357.75|360.15|357.75|360.02|357.62|0
1648650710000|2022-03-30 14:31:50|360.29|357.89|360.36|357.96|360.42|358.02|360.29|357.89|0
1648650720000|2022-03-30 14:32:00|360.29|357.89|360.69|358.29|360.69|358.29|360.29|357.89|0
1648650730000|2022-03-30 14:32:10|360.42|358.02|360.49|358.09|360.49|358.09|360.15|357.75|0
1648650740000|2022-03-30 14:32:20|360.56|358.16|360.69|358.29|360.96|358.56|360.56|358.16|0
1648650750000|2022-03-30 14:32:30|360.96|358.56|360.69|358.29|360.96|358.56|360.69|358.29|0
1648650760000|2022-03-30 14:32:40|360.82|358.42|360.69|358.29|360.82|358.42|360.69|358.29|0
1648650770000|2022-03-30 14:32:50|360.82|358.42|361.09|358.69|361.22|358.82|360.82|358.42|0
1648650780000|2022-03-30 14:33:00|360.96|358.56|360.82|358.42|360.96|358.56|360.69|358.29|0
1648650790000|2022-03-30 14:33:10|361.09|358.69|360.62|358.22|361.09|358.69|360.55|358.15|0
1648650800000|2022-03-30 14:33:20|360.55|358.15|361.22|358.82|361.22|358.82|360.55|358.15|0
1648650810000|2022-03-30 14:33:30|361.36|358.96|361.36|358.96|361.43|359.03|361.36|358.96|0
1648650820000|2022-03-30 14:33:40|361.22|358.82|361.09|358.69|361.22|358.82|361.09|358.69|0
1648650830000|2022-03-30 14:33:50|361.22|358.82|361.22|358.82|361.36|358.96|361.16|358.76|0
1648650840000|2022-03-30 14:34:00|361.09|358.69|361.22|358.82|361.22|358.82|360.82|358.42|0
1648650850000|2022-03-30 14:34:10|360.96|358.56|360.55|358.15|360.96|358.56|360.42|358.02|0
1648650860000|2022-03-30 14:34:20|360.29|357.89|360.29|357.89|360.42|358.02|360.29|357.89|0
1648650870000|2022-03-30 14:34:30|360.15|357.75|360.02|357.62|360.29|357.89|360.02|357.62|0
1648650880000|2022-03-30 14:34:40|359.89|357.49|359.89|357.49|360.15|357.75|359.89|357.49|0
1648650890000|2022-03-30 14:34:50|360.02|357.62|359.89|357.49|360.02|357.62|359.89|357.49|0
1648650900000|2022-03-30 14:35:00|359.88|357.48|360.15|357.75|360.55|358.15|359.88|357.48|0
1648650910000|2022-03-30 14:35:10|359.88|357.48|359.75|357.35|360.02|357.62|359.75|357.35|0
1648650920000|2022-03-30 14:35:20|360.15|357.75|360.36|357.96|360.36|357.96|360.15|357.75|0
1648650930000|2022-03-30 14:35:30|360.42|358.02|360.15|357.75|360.42|358.02|360.15|357.75|0
1648650940000|2022-03-30 14:35:40|360.29|357.89|360.29|357.89|360.29|357.89|360.15|357.75|0
1648650950000|2022-03-30 14:35:50|360.15|357.75|360.29|357.89|360.55|358.15|360.15|357.75|0
1648650960000|2022-03-30 14:36:00|360.42|358.02|359.88|357.48|360.42|358.02|359.88|357.48|0
1648650970000|2022-03-30 14:36:10|359.95|357.55|359.62|357.22|359.95|357.55|359.62|357.22|0
1648650980000|2022-03-30 14:36:20|359.35|356.95|359.22|356.82|359.35|356.95|358.95|356.55|0
1648650990000|2022-03-30 14:36:30|359.35|356.95|359.35|356.95|359.48|357.08|359.22|356.82|0
1648651000000|2022-03-30 14:36:40|359.29|356.89|358.82|356.42|359.29|356.89|358.82|356.42|0
1648651010000|2022-03-30 14:36:50|358.95|356.55|358.68|356.28|358.95|356.55|358.55|356.15|0
1648651020000|2022-03-30 14:37:00|358.55|356.15|358.68|356.28|358.68|356.28|358.42|356.02|0
1648651030000|2022-03-30 14:37:10|358.82|356.42|358.55|356.15|358.82|356.42|358.55|356.15|0
1648651040000|2022-03-30 14:37:20|358.42|356.02|358.68|356.28|358.68|356.28|358.42|356.02|0
1648651050000|2022-03-30 14:37:30|358.55|356.15|358.55|356.15|358.55|356.15|358.42|356.02|0
1648651060000|2022-03-30 14:37:40|358.68|356.28|358.68|356.28|358.82|356.42|358.68|356.28|0
1648651070000|2022-03-30 14:37:50|358.82|356.42|358.75|356.35|358.82|356.42|358.75|356.35|0
1648651080000|2022-03-30 14:38:00|358.82|356.42|359.35|356.95|359.35|356.95|358.82|356.42|0
1648651090000|2022-03-30 14:38:10|359.22|356.82|359.08|356.68|359.22|356.82|358.81|356.41|0
1648651100000|2022-03-30 14:38:20|358.81|356.41|358.62|356.22|358.81|356.41|358.62|356.22|0
1648651110000|2022-03-30 14:38:30|358.41|356.01|358.41|356.01|358.41|356.01|358.28|355.88|0
1648651120000|2022-03-30 14:38:40|358.28|355.88|358.68|356.28|358.81|356.41|358.28|355.88|0
1648651130000|2022-03-30 14:38:50|358.55|356.15|358.68|356.28|358.68|356.28|358.55|356.15|0
1648651140000|2022-03-30 14:39:00|358.75|356.35|359.08|356.68|359.08|356.68|358.75|356.35|0
1648651150000|2022-03-30 14:39:10|358.95|356.55|358.81|356.41|359.08|356.68|358.81|356.41|0
1648651160000|2022-03-30 14:39:20|358.68|356.28|358.81|356.41|358.81|356.41|358.68|356.28|0
1648651170000|2022-03-30 14:39:30|358.68|356.28|358.81|356.41|358.81|356.41|358.68|356.28|0
1648651180000|2022-03-30 14:39:40|358.68|356.28|358.68|356.28|358.81|356.41|358.68|356.28|0
1648651190000|2022-03-30 14:39:50|358.55|356.15|358.55|356.15|358.55|356.15|358.55|356.15|0
1648651200000|2022-03-30 14:40:00|358.41|356.01|358.55|356.15|358.55|356.15|358.41|356.01|0
1648651210000|2022-03-30 14:40:10|358.41|356.01|358.41|356.01|358.55|356.15|358.41|356.01|0
1648651220000|2022-03-30 14:40:20|358.28|355.88|358.95|356.55|358.95|356.55|358.28|355.88|0
1648651230000|2022-03-30 14:40:30|359.21|356.81|359.35|356.95|359.35|356.95|359.21|356.81|0
1648651240000|2022-03-30 14:40:40|359.21|356.81|359.35|356.95|359.48|357.08|359.21|356.81|0
1648651250000|2022-03-30 14:40:50|359.21|356.81|359.08|356.68|359.35|356.95|359.08|356.68|0
1648651260000|2022-03-30 14:41:00|358.88|356.48|359.08|356.68|359.08|356.68|358.88|356.48|0
1648651270000|2022-03-30 14:41:10|359.21|356.81|359.08|356.68|359.35|356.95|359.08|356.68|0
1648651280000|2022-03-30 14:41:20|358.81|356.41|359.21|356.81|359.21|356.81|358.81|356.41|0
1648651290000|2022-03-30 14:41:30|359.35|356.95|359.35|356.95|359.48|357.08|359.35|356.95|0
1648651300000|2022-03-30 14:41:40|359.21|356.81|359.48|357.08|359.48|357.08|359.21|356.81|0
1648651310000|2022-03-30 14:41:50|359.35|356.95|359.08|356.68|359.35|356.95|359.08|356.68|0
1648651320000|2022-03-30 14:42:00|359.61|357.21|359.48|357.08|359.61|357.21|359.35|356.95|0
1648651330000|2022-03-30 14:42:10|359.35|356.95|359.48|357.08|359.61|357.21|359.35|356.95|0
1648651340000|2022-03-30 14:42:20|359.35|356.95|359.48|357.08|359.48|357.08|359.35|356.95|0
1648651350000|2022-03-30 14:42:30|359.35|356.95|359.35|356.95|359.35|356.95|359.35|356.95|0
1648651360000|2022-03-30 14:42:40|359.48|357.08|359.48|357.08|359.48|357.08|359.35|356.95|0
1648651370000|2022-03-30 14:42:50|359.35|356.95|359.35|356.95|359.48|357.08|359.35|356.95|0
1648651380000|2022-03-30 14:43:00|359.48|357.08|359.61|357.21|359.75|357.35|359.48|357.08|0
1648651390000|2022-03-30 14:43:10|359.75|357.35|359.75|357.35|359.75|357.35|359.75|357.35|0
1648651400000|2022-03-30 14:43:20|359.61|357.21|359.61|357.21|359.75|357.35|359.61|357.21|0
1648651410000|2022-03-30 14:43:30|359.48|357.08|359.21|356.81|359.48|357.08|359.21|356.81|0
1648651420000|2022-03-30 14:43:40|359.08|356.68|359.08|356.68|359.08|356.68|359.08|356.68|0
1648651430000|2022-03-30 14:43:50|359.21|356.81|359.21|356.81|359.21|356.81|359.08|356.68|0
1648651440000|2022-03-30 14:44:00|359.08|356.68|359.35|356.95|359.35|356.95|359.08|356.68|0
1648651450000|2022-03-30 14:44:10|359.21|356.81|359.21|356.81|359.21|356.81|359.15|356.75|0
1648651460000|2022-03-30 14:44:20|359.08|356.68|359.35|356.95|359.35|356.95|359.08|356.68|0
1648651480000|2022-03-30 14:44:40|359.21|356.81|359.21|356.81|359.21|356.81|359.08|356.68|0
1648651490000|2022-03-30 14:44:50|359.35|356.95|359.21|356.81|359.35|356.95|359.21|356.81|0
1648651500000|2022-03-30 14:45:00|359.35|356.95|359.48|357.08|359.48|357.08|359.21|356.81|0
1648651510000|2022-03-30 14:45:10|359.35|356.95|359.48|357.08|359.48|357.08|359.35|356.95|0
1648651520000|2022-03-30 14:45:20|359.61|357.21|359.48|357.08|359.61|357.21|359.35|356.95|0
1648651530000|2022-03-30 14:45:30|359.35|356.95|358.81|356.41|359.48|357.08|358.81|356.41|0
1648651540000|2022-03-30 14:45:40|358.88|356.48|358.55|356.15|358.95|356.55|358.48|356.08|0
1648651550000|2022-03-30 14:45:50|358.28|355.88|358.15|355.75|358.41|356.01|358.15|355.75|0
1648651560000|2022-03-30 14:46:00|358.28|355.88|358.28|355.88|358.28|355.88|358.28|355.88|0
1648651570000|2022-03-30 14:46:10|358.41|356.01|358.15|355.75|358.41|356.01|358.01|355.61|0
1648651580000|2022-03-30 14:46:20|357.88|355.48|357.75|355.35|358.14|355.74|357.61|355.21|0
1648651590000|2022-03-30 14:46:30|357.61|355.21|357.88|355.48|357.88|355.48|357.61|355.21|0
1648651600000|2022-03-30 14:46:40|357.61|355.21|357.88|355.48|358.01|355.61|357.61|355.21|0
1648651610000|2022-03-30 14:46:50|358.01|355.61|357.88|355.48|358.14|355.74|357.88|355.48|0
1648651620000|2022-03-30 14:47:00|357.95|355.55|358.01|355.61|358.01|355.61|357.95|355.55|0
1648651630000|2022-03-30 14:47:10|357.74|355.34|357.61|355.21|357.74|355.34|357.61|355.21|0
1648651640000|2022-03-30 14:47:20|357.74|355.34|357.74|355.34|357.74|355.34|357.61|355.21|0
1648651650000|2022-03-30 14:47:30|357.61|355.21|357.48|355.08|357.74|355.34|357.48|355.08|0
1648651660000|2022-03-30 14:47:40|357.61|355.21|357.48|355.08|357.61|355.21|357.48|355.08|0
1648651670000|2022-03-30 14:47:50|357.35|354.95|357.48|355.08|357.48|355.08|357.35|354.95|0
1648651680000|2022-03-30 14:48:00|357.41|355.01|357.15|354.75|357.41|355.01|357.15|354.75|0
1648651690000|2022-03-30 14:48:10|357.35|354.95|357.74|355.34|357.74|355.34|357.21|354.81|0
1648651700000|2022-03-30 14:48:20|357.88|355.48|357.88|355.48|357.88|355.48|357.74|355.34|0
1648651710000|2022-03-30 14:48:30|358.01|355.61|357.74|355.34|358.01|355.61|357.74|355.34|0
1648651720000|2022-03-30 14:48:40|357.81|355.41|357.88|355.48|358.01|355.61|357.81|355.41|0
1648651730000|2022-03-30 14:48:50|357.74|355.34|357.88|355.48|357.88|355.48|357.74|355.34|0
1648651740000|2022-03-30 14:49:00|357.61|355.21|357.74|355.34|357.74|355.34|357.61|355.21|0
1648651750000|2022-03-30 14:49:10|357.88|355.48|357.74|355.34|357.88|355.48|357.74|355.34|0
1648651760000|2022-03-30 14:49:20|358.01|355.61|358.28|355.88|358.28|355.88|358.01|355.61|0
1648651770000|2022-03-30 14:49:30|357.81|355.41|357.88|355.48|357.88|355.48|357.74|355.34|0
1648651780000|2022-03-30 14:49:40|358.01|355.61|358.01|355.61|358.01|355.61|357.88|355.48|0
1648651790000|2022-03-30 14:49:50|357.88|355.48|358.01|355.61|358.14|355.74|357.88|355.48|0
1648651800000|2022-03-30 14:50:00|357.88|355.48|357.88|355.48|358.01|355.61|357.88|355.48|0
1648651810000|2022-03-30 14:50:10|357.74|355.34|357.21|354.81|357.88|355.48|357.21|354.81|0
1648651820000|2022-03-30 14:50:20|357.74|355.34|357.88|355.48|358.01|355.61|357.74|355.34|0
1648651830000|2022-03-30 14:50:30|357.74|355.34|357.74|355.34|357.74|355.34|357.74|355.34|0
1648651840000|2022-03-30 14:50:40|357.61|355.21|357.48|355.08|357.61|355.21|357.34|354.94|0
1648651850000|2022-03-30 14:50:50|357.21|354.81|357.48|355.08|357.48|355.08|357.21|354.81|0
1648651860000|2022-03-30 14:51:00|356.94|354.54|356.81|354.41|356.94|354.54|356.81|354.41|0
1648651870000|2022-03-30 14:51:10|356.94|354.54|356.81|354.41|357.08|354.68|356.68|354.28|0
1648651880000|2022-03-30 14:51:20|356.68|354.28|357.08|354.68|357.08|354.68|356.68|354.28|0
1648651890000|2022-03-30 14:51:30|357.21|354.81|357.34|354.94|357.48|355.08|357.21|354.81|0
1648651900000|2022-03-30 14:51:40|357.48|355.08|357.48|355.08|357.48|355.08|357.48|355.08|0
1648651910000|2022-03-30 14:51:50|357.61|355.21|357.88|355.48|357.88|355.48|357.61|355.21|0
1648651920000|2022-03-30 14:52:00|358.01|355.61|357.88|355.48|358.28|355.88|357.88|355.48|0
1648651930000|2022-03-30 14:52:10|358.01|355.61|358.01|355.61|358.14|355.74|357.95|355.55|0
1648651940000|2022-03-30 14:52:20|358.14|355.74|357.95|355.55|358.14|355.74|357.95|355.55|0
1648651950000|2022-03-30 14:52:30|358.01|355.61|358.01|355.61|358.08|355.68|358.01|355.61|0
1648651960000|2022-03-30 14:52:40|357.88|355.48|358.01|355.61|358.01|355.61|357.88|355.48|0
1648651970000|2022-03-30 14:52:50|358.14|355.74|358.01|355.61|358.14|355.74|358.01|355.61|0
1648651980000|2022-03-30 14:53:00|358.14|355.74|358.41|356.01|358.41|356.01|358.14|355.74|0
1648651990000|2022-03-30 14:53:10|358.48|356.08|358.41|356.01|358.48|356.08|358.41|356.01|0
1648652000000|2022-03-30 14:53:20|358.54|356.14|358.28|355.88|358.54|356.14|358.28|355.88|0
1648652010000|2022-03-30 14:53:30|358.41|356.01|358.54|356.14|358.54|356.14|358.28|355.88|0
1648652020000|2022-03-30 14:53:40|358.68|356.28|358.68|356.28|358.68|356.28|358.68|356.28|0
1648652030000|2022-03-30 14:53:50|358.54|356.14|358.54|356.14|358.68|356.28|358.54|356.14|0
1648652040000|2022-03-30 14:54:00|358.68|356.28|358.68|356.28|358.68|356.28|358.54|356.14|0
1648652050000|2022-03-30 14:54:10|358.81|356.41|359.21|356.81|359.21|356.81|358.81|356.41|0
1648652060000|2022-03-30 14:54:20|359.15|356.75|359.34|356.94|359.34|356.94|359.15|356.75|0
1648652070000|2022-03-30 14:54:30|359.21|356.81|359.34|356.94|359.34|356.94|359.21|356.81|0
1648652080000|2022-03-30 14:54:40|359.48|357.08|359.48|357.08|359.48|357.08|359.48|357.08|0
1648652090000|2022-03-30 14:54:50|359.61|357.21|359.48|357.08|359.61|357.21|359.48|357.08|0
1648652100000|2022-03-30 14:55:00|359.34|356.94|359.61|357.21|359.61|357.21|359.34|356.94|0
1648652110000|2022-03-30 14:55:10|359.48|357.08|359.61|357.21|359.61|357.21|359.48|357.08|0
1648652120000|2022-03-30 14:55:20|359.34|356.94|359.61|357.21|359.74|357.34|359.34|356.94|0
1648652130000|2022-03-30 14:55:30|359.34|356.94|359.34|356.94|359.34|356.94|359.21|356.81|0
1648652140000|2022-03-30 14:55:40|359.21|356.81|359.08|356.68|359.21|356.81|359.08|356.68|0
1648652150000|2022-03-30 14:55:50|359.21|356.81|359.34|356.94|359.34|356.94|359.21|356.81|0
1648652160000|2022-03-30 14:56:00|359.74|357.34|359.48|357.08|359.74|357.34|359.48|357.08|0
1648652170000|2022-03-30 14:56:10|359.55|357.15|359.74|357.34|359.74|357.34|359.55|357.15|0
1648652180000|2022-03-30 14:56:20|359.88|357.48|359.61|357.21|359.88|357.48|359.61|357.21|0
1648652190000|2022-03-30 14:56:30|359.74|357.34|359.88|357.48|359.88|357.48|359.74|357.34|0
1648652200000|2022-03-30 14:56:40|360.01|357.61|360.01|357.61|360.01|357.61|360.01|357.61|0
1648652210000|2022-03-30 14:56:50|360.28|357.88|360.01|357.61|360.28|357.88|360.01|357.61|0
1648652220000|2022-03-30 14:57:00|360.14|357.74|359.88|357.48|360.28|357.88|359.88|357.48|0
1648652230000|2022-03-30 14:57:10|359.68|357.28|359.74|357.34|359.88|357.48|359.68|357.28|0
1648652240000|2022-03-30 14:57:20|360.14|357.74|360.01|357.61|360.14|357.74|360.01|357.61|0
1648652250000|2022-03-30 14:57:30|360.14|357.74|360.14|357.74|360.28|357.88|360.14|357.74|0
1648652260000|2022-03-30 14:57:40|360.01|357.61|360.28|357.88|360.28|357.88|360.01|357.61|0
1648652270000|2022-03-30 14:57:50|360.41|358.01|360.41|358.01|360.41|358.01|360.28|357.88|0
1648652280000|2022-03-30 14:58:00|360.55|358.15|360.55|358.15|360.55|358.15|360.55|358.15|0
1648652290000|2022-03-30 14:58:10|360.68|358.28|360.81|358.41|360.95|358.55|360.68|358.28|0
1648652300000|2022-03-30 14:58:20|360.95|358.55|360.95|358.55|361.02|358.62|360.81|358.41|0
1648652310000|2022-03-30 14:58:30|360.81|358.41|360.81|358.41|360.95|358.55|360.81|358.41|0
1648652320000|2022-03-30 14:58:40|360.95|358.55|360.95|358.55|360.95|358.55|360.95|358.55|0
1648652340000|2022-03-30 14:59:00|361.02|358.62|361.08|358.68|361.08|358.68|360.95|358.55|0
1648652350000|2022-03-30 14:59:10|361.21|358.81|361.35|358.95|361.35|358.95|361.08|358.68|0
1648652360000|2022-03-30 14:59:20|361.21|358.81|361.21|358.81|361.21|358.81|361.08|358.68|0
1648652370000|2022-03-30 14:59:30|361.35|358.95|361.42|359.02|361.42|359.02|361.35|358.95|0
1648652380000|2022-03-30 14:59:40|361.35|358.95|361.75|359.35|361.75|359.35|361.35|358.95|0
1648652390000|2022-03-30 14:59:50|361.62|359.22|361.48|359.08|361.62|359.22|361.48|359.08|0
1648652400000|2022-03-30 15:00:00|361.62|359.22|362.02|359.62|362.02|359.62|361.62|359.22|0
1648652410000|2022-03-30 15:00:10|362.15|359.75|362.15|359.75|362.15|359.75|362.02|359.62|0
1648652420000|2022-03-30 15:00:20|361.89|359.49|362.02|359.62|362.02|359.62|361.75|359.35|0
1648652430000|2022-03-30 15:00:30|361.89|359.49|361.75|359.35|361.89|359.49|361.75|359.35|0
1648652440000|2022-03-30 15:00:40|361.88|359.48|361.88|359.48|361.88|359.48|361.88|359.48|0
1648652450000|2022-03-30 15:00:50|362.02|359.62|361.75|359.35|362.02|359.62|361.75|359.35|0
1648652460000|2022-03-30 15:01:00|361.88|359.48|361.48|359.08|361.88|359.48|361.48|359.08|0
1648652470000|2022-03-30 15:01:10|361.42|359.02|361.48|359.08|361.48|359.08|361.35|358.95|0
1648652480000|2022-03-30 15:01:20|361.35|358.95|361.08|358.68|361.35|358.95|361.08|358.68|0
1648652490000|2022-03-30 15:01:30|360.95|358.55|360.68|358.28|360.95|358.55|360.68|358.28|0
1648652500000|2022-03-30 15:01:40|360.81|358.41|360.54|358.14|360.81|358.41|360.54|358.14|0
1648652510000|2022-03-30 15:01:50|360.68|358.28|360.68|358.28|360.68|358.28|360.54|358.14|0
1648652520000|2022-03-30 15:02:00|360.54|358.14|360.68|358.28|360.68|358.28|360.41|358.01|0
1648652530000|2022-03-30 15:02:10|360.54|358.14|360.41|358.01|360.68|358.28|360.41|358.01|0
1648652540000|2022-03-30 15:02:20|360.54|358.14|360.68|358.28|360.68|358.28|360.54|358.14|0
1648652550000|2022-03-30 15:02:30|360.81|358.41|360.81|358.41|360.95|358.55|360.81|358.41|0
1648652560000|2022-03-30 15:02:40|360.95|358.55|360.88|358.48|360.95|358.55|360.88|358.48|0
1648652570000|2022-03-30 15:02:50|360.68|358.28|360.54|358.14|360.68|358.28|360.54|358.14|0
1648652580000|2022-03-30 15:03:00|360.41|358.01|360.54|358.14|360.54|358.14|360.41|358.01|0
1648652590000|2022-03-30 15:03:10|360.41|358.01|360.54|358.14|360.68|358.28|360.41|358.01|0
1648652600000|2022-03-30 15:03:20|360.68|358.28|360.81|358.41|360.81|358.41|360.54|358.14|0
1648652610000|2022-03-30 15:03:30|360.95|358.55|360.81|358.41|360.95|358.55|360.81|358.41|0
1648652620000|2022-03-30 15:03:40|360.94|358.54|361.35|358.95|361.35|358.95|360.94|358.54|0
1648652630000|2022-03-30 15:03:50|361.48|359.08|361.48|359.08|361.48|359.08|361.48|359.08|0
1648652640000|2022-03-30 15:04:00|361.42|359.02|361.88|359.48|362.02|359.62|361.42|359.02|0
1648652650000|2022-03-30 15:04:10|361.75|359.35|361.88|359.48|361.88|359.48|361.62|359.22|0
1648652660000|2022-03-30 15:04:20|362.02|359.62|362.02|359.62|362.15|359.75|361.88|359.48|0
1648652670000|2022-03-30 15:04:30|361.88|359.48|361.88|359.48|361.88|359.48|361.88|359.48|0
1648652680000|2022-03-30 15:04:40|361.75|359.35|361.88|359.48|361.88|359.48|361.75|359.35|0
1648652690000|2022-03-30 15:04:50|361.75|359.35|361.48|359.08|361.75|359.35|361.48|359.08|0
1648652700000|2022-03-30 15:05:00|361.35|358.95|361.75|359.35|361.75|359.35|361.35|358.95|0
1648652710000|2022-03-30 15:05:10|361.48|359.08|361.88|359.48|361.88|359.48|361.48|359.08|0
1648652720000|2022-03-30 15:05:20|362.02|359.62|362.02|359.62|362.02|359.62|362.02|359.62|0
1648652750000|2022-03-30 15:05:50|362.15|359.75|362.15|359.75|362.15|359.75|362.15|359.75|0
1648652760000|2022-03-30 15:06:00|362.69|360.29|362.55|360.15|362.69|360.29|362.55|360.15|0
1648652770000|2022-03-30 15:06:10|362.42|360.02|362.29|359.89|362.42|360.02|362.29|359.89|0
1648652780000|2022-03-30 15:06:20|362.15|359.75|362.42|360.02|362.42|360.02|362.15|359.75|0
1648652790000|2022-03-30 15:06:30|362.29|359.89|362.15|359.75|362.42|360.02|362.15|359.75|0
1648652800000|2022-03-30 15:06:40|362.29|359.89|362.29|359.89|362.42|360.02|362.15|359.75|0
1648652810000|2022-03-30 15:06:50|362.42|360.02|362.69|360.29|362.69|360.29|362.42|360.02|0
1648652820000|2022-03-30 15:07:00|362.96|360.56|363.09|360.69|363.09|360.69|362.96|360.56|0
1648652830000|2022-03-30 15:07:10|362.96|360.56|362.55|360.15|363.09|360.69|362.55|360.15|0
1648652840000|2022-03-30 15:07:20|362.42|360.02|362.42|360.02|362.42|360.02|362.42|360.02|0
1648652850000|2022-03-30 15:07:30|362.36|359.96|362.69|360.29|362.69|360.29|362.36|359.96|0
1648652860000|2022-03-30 15:07:40|362.82|360.42|362.82|360.42|362.96|360.56|362.82|360.42|0
1648652870000|2022-03-30 15:07:50|362.96|360.56|361.77|359.37|363.09|360.69|361.77|359.37|0
1648652880000|2022-03-30 15:08:00|364.87|362.47|366.56|364.16|366.56|364.16|364.87|362.47|0
1648652890000|2022-03-30 15:08:10|366.83|364.43|367.36|364.96|367.36|364.96|366.83|364.43|0
1648652900000|2022-03-30 15:08:20|366.83|364.43|366.69|364.29|366.96|364.56|366.56|364.16|0
1648652910000|2022-03-30 15:08:30|366.42|364.02|366.56|364.16|366.56|364.16|366.42|364.02|0
1648652920000|2022-03-30 15:08:40|366.69|364.29|366.69|364.29|366.69|364.29|366.63|364.23|0
1648652930000|2022-03-30 15:08:50|366.83|364.43|366.83|364.43|366.83|364.43|366.83|364.43|0
1648652940000|2022-03-30 15:09:00|366.96|364.56|366.96|364.56|366.96|364.56|366.96|364.56|0
1648652950000|2022-03-30 15:09:10|367.1|364.7|367.23|364.83|367.23|364.83|367.1|364.7|0
1648652960000|2022-03-30 15:09:20|367.1|364.7|367.23|364.83|367.23|364.83|367.1|364.7|0
1648652970000|2022-03-30 15:09:30|367.1|364.7|367.1|364.7|367.23|364.83|367.1|364.7|0
1648652980000|2022-03-30 15:09:40|367.23|364.83|366.96|364.56|367.23|364.83|366.96|364.56|0
1648652990000|2022-03-30 15:09:50|367.1|364.7|367.23|364.83|367.23|364.83|367.1|364.7|0
1648653000000|2022-03-30 15:10:00|367.37|364.97|367.37|364.97|367.37|364.97|367.1|364.7|0
1648653010000|2022-03-30 15:10:10|367.23|364.83|367.5|365.1|367.77|365.37|367.23|364.83|0
1648653020000|2022-03-30 15:10:20|367.23|364.83|367.5|365.1|367.5|365.1|367.23|364.83|0
1648653030000|2022-03-30 15:10:30|367.37|364.97|367.3|364.9|367.37|364.97|367.3|364.9|0
1648653040000|2022-03-30 15:10:40|367.5|365.1|367.63|365.23|367.63|365.23|367.5|365.1|0
1648653050000|2022-03-30 15:10:50|367.5|365.1|367.9|365.5|367.9|365.5|367.5|365.1|0
1648653060000|2022-03-30 15:11:00|368.04|365.64|368.31|365.91|368.31|365.91|368.04|365.64|0
1648653070000|2022-03-30 15:11:10|368.58|366.18|369.53|367.13|369.53|367.13|368.58|366.18|0
1648653080000|2022-03-30 15:11:20|369.39|366.99|369.53|367.13|369.8|367.4|369.39|366.99|0
1648653090000|2022-03-30 15:11:30|369.8|367.4|369.53|367.13|369.93|367.53|369.53|367.13|0
1648653100000|2022-03-30 15:11:40|369.93|367.53|370.07|367.67|370.07|367.67|369.8|367.4|0
1648653110000|2022-03-30 15:11:50|370.2|367.8|369.8|367.4|370.2|367.8|369.66|367.26|0
1648653120000|2022-03-30 15:12:00|369.93|367.53|369.39|366.99|369.93|367.53|369.26|366.86|0
1648653130000|2022-03-30 15:12:10|369.26|366.86|369.12|366.72|369.39|366.99|368.98|366.58|0
1648653140000|2022-03-30 15:12:20|369.26|366.86|369.12|366.72|369.26|366.86|368.98|366.58|0
1648653150000|2022-03-30 15:12:30|368.98|366.58|369.12|366.72|369.26|366.86|368.98|366.58|0
1648653160000|2022-03-30 15:12:40|369.26|366.86|368.71|366.31|369.26|366.86|368.71|366.31|0
1648653170000|2022-03-30 15:12:50|368.58|366.18|368.44|366.04|368.58|366.18|368.44|366.04|0
1648653180000|2022-03-30 15:13:00|368.58|366.18|368.44|366.04|368.58|366.18|368.44|366.04|0
1648653190000|2022-03-30 15:13:10|368.51|366.11|368.17|365.77|368.58|366.18|368.17|365.77|0
1648653200000|2022-03-30 15:13:20|367.9|365.5|367.63|365.23|367.9|365.5|367.63|365.23|0
1648653210000|2022-03-30 15:13:30|367.36|364.96|367.43|365.03|367.5|365.1|367.36|364.96|0
1648653220000|2022-03-30 15:13:40|367.36|364.96|367.36|364.96|367.36|364.96|367.23|364.83|0
1648653230000|2022-03-30 15:13:50|367.5|365.1|367.77|365.37|367.77|365.37|367.5|365.1|0
1648653240000|2022-03-30 15:14:00|367.57|365.17|367.5|365.1|367.57|365.17|367.5|365.1|0
1648653250000|2022-03-30 15:14:10|367.36|364.96|367.23|364.83|367.36|364.96|367.23|364.83|0
1648653260000|2022-03-30 15:14:20|367.09|364.69|367.09|364.69|367.23|364.83|367.09|364.69|0
1648653270000|2022-03-30 15:14:30|366.96|364.56|367.5|365.1|367.5|365.1|366.96|364.56|0
1648653280000|2022-03-30 15:14:40|367.63|365.23|367.63|365.23|367.63|365.23|367.5|365.1|0
1648653290000|2022-03-30 15:14:50|367.5|365.1|367.36|364.96|367.5|365.1|367.36|364.96|0
1648653300000|2022-03-30 15:15:00|367.63|365.23|367.36|364.96|367.77|365.37|367.36|364.96|0
1648653310000|2022-03-30 15:15:10|367.23|364.83|367.23|364.83|367.5|365.1|367.23|364.83|0
1648653320000|2022-03-30 15:15:20|366.96|364.56|366.69|364.29|367.09|364.69|366.69|364.29|0
1648653330000|2022-03-30 15:15:30|366.55|364.15|366.42|364.02|366.55|364.15|366.42|364.02|0
1648653340000|2022-03-30 15:15:40|366.55|364.15|366.29|363.89|366.55|364.15|366.29|363.89|0
1648653350000|2022-03-30 15:15:50|366.55|364.15|366.29|363.89|366.55|364.15|366.29|363.89|0
1648653360000|2022-03-30 15:16:00|366.55|364.15|366.69|364.29|366.69|364.29|366.55|364.15|0
1648653370000|2022-03-30 15:16:10|366.55|364.15|366.69|364.29|366.69|364.29|366.55|364.15|0
1648653380000|2022-03-30 15:16:20|366.82|364.42|366.96|364.56|366.96|364.56|366.82|364.42|0
1648653390000|2022-03-30 15:16:30|366.82|364.42|366.69|364.29|366.82|364.42|366.69|364.29|0
1648653400000|2022-03-30 15:16:40|366.55|364.15|366.69|364.29|366.69|364.29|366.55|364.15|0
1648653410000|2022-03-30 15:16:50|366.82|364.42|366.55|364.15|366.82|364.42|366.55|364.15|0
1648653420000|2022-03-30 15:17:00|366.69|364.29|366.55|364.15|366.69|364.29|366.55|364.15|0
1648653430000|2022-03-30 15:17:10|366.42|364.02|366.55|364.15|366.55|364.15|366.42|364.02|0
1648653440000|2022-03-30 15:17:20|366.42|364.02|366.55|364.15|366.55|364.15|366.42|364.02|0
1648653450000|2022-03-30 15:17:30|366.69|364.29|366.62|364.22|366.69|364.29|366.62|364.22|0
1648653460000|2022-03-30 15:17:40|366.69|364.29|366.55|364.15|366.69|364.29|366.55|364.15|0
1648653470000|2022-03-30 15:17:50|366.42|364.02|366.42|364.02|366.42|364.02|366.42|364.02|0
1648653480000|2022-03-30 15:18:00|366.55|364.15|366.55|364.15|366.55|364.15|366.42|364.02|0
1648653490000|2022-03-30 15:18:10|366.28|363.88|366.28|363.88|366.28|363.88|366.28|363.88|0
1648653500000|2022-03-30 15:18:20|366.42|364.02|366.42|364.02|366.42|364.02|366.42|364.02|0
1648653510000|2022-03-30 15:18:30|366.28|363.88|366.28|363.88|366.35|363.95|366.28|363.88|0
1648653520000|2022-03-30 15:18:40|366.42|364.02|366.42|364.02|366.42|364.02|366.42|364.02|0
1648653530000|2022-03-30 15:18:50|366.28|363.88|366.28|363.88|366.42|364.02|366.28|363.88|0
1648653540000|2022-03-30 15:19:00|366.15|363.75|366.28|363.88|366.28|363.88|366.15|363.75|0
1648653550000|2022-03-30 15:19:10|366.15|363.75|365.61|363.21|366.15|363.75|365.61|363.21|0
1648653560000|2022-03-30 15:19:20|365.75|363.35|365.48|363.08|365.75|363.35|365.48|363.08|0
1648653570000|2022-03-30 15:19:30|365.34|362.94|365.21|362.81|365.34|362.94|365.21|362.81|0
1648653580000|2022-03-30 15:19:40|365.34|362.94|365.21|362.81|365.34|362.94|365.21|362.81|0
1648653590000|2022-03-30 15:19:50|365.34|362.94|365.48|363.08|365.48|363.08|365.21|362.81|0
1648653600000|2022-03-30 15:20:00|365.61|363.21|365.88|363.48|365.88|363.48|365.61|363.21|0
1648653610000|2022-03-30 15:20:10|365.75|363.35|365.68|363.28|365.75|363.35|365.61|363.21|0
1648653620000|2022-03-30 15:20:20|365.75|363.35|365.88|363.48|365.88|363.48|365.75|363.35|0
1648653630000|2022-03-30 15:20:30|365.75|363.35|365.34|362.94|365.75|363.35|365.34|362.94|0
1648653640000|2022-03-30 15:20:40|365.41|363.01|365.14|362.74|365.41|363.01|365.14|362.74|0
1648653650000|2022-03-30 15:20:50|365.07|362.67|365.21|362.81|365.21|362.81|365.07|362.67|0
1648653660000|2022-03-30 15:21:00|365.48|363.08|365.75|363.35|365.75|363.35|365.48|363.08|0
1648653670000|2022-03-30 15:21:10|365.88|363.48|366.42|364.02|366.42|364.02|365.88|363.48|0
1648653680000|2022-03-30 15:21:20|366.55|364.15|366.28|363.88|366.55|364.15|366.28|363.88|0
1648653690000|2022-03-30 15:21:30|366.15|363.75|366.15|363.75|366.42|364.02|366.15|363.75|0
1648653700000|2022-03-30 15:21:40|365.88|363.48|366.15|363.75|366.28|363.88|365.88|363.48|0
1648653710000|2022-03-30 15:21:50|366.28|363.88|366.15|363.75|366.28|363.88|366.15|363.75|0
1648653720000|2022-03-30 15:22:00|366.01|363.61|366.01|363.61|366.15|363.75|366.01|363.61|0
1648653730000|2022-03-30 15:22:10|365.88|363.48|365.75|363.35|365.88|363.48|365.75|363.35|0
1648653740000|2022-03-30 15:22:20|365.88|363.48|365.75|363.35|366.01|363.61|365.75|363.35|0
1648653750000|2022-03-30 15:22:30|365.88|363.48|366.42|364.02|366.42|364.02|365.88|363.48|0
1648653760000|2022-03-30 15:22:40|366.55|364.15|366.82|364.42|366.82|364.42|366.55|364.15|0
1648653770000|2022-03-30 15:22:50|366.55|364.15|366.28|363.88|366.55|364.15|366.28|363.88|0
1648653780000|2022-03-30 15:23:00|366.01|363.61|366.15|363.75|366.15|363.75|366.01|363.61|0
1648653790000|2022-03-30 15:23:10|366.01|363.61|365.88|363.48|366.15|363.75|365.88|363.48|0
1648653800000|2022-03-30 15:23:20|365.74|363.34|365.74|363.34|365.74|363.34|365.61|363.21|0
1648653810000|2022-03-30 15:23:30|365.61|363.21|365.34|362.94|365.74|363.34|365.34|362.94|0
1648653820000|2022-03-30 15:23:40|365.21|362.81|365.21|362.81|365.21|362.81|365.21|362.81|0
1648653830000|2022-03-30 15:23:50|365.28|362.88|365.61|363.21|365.61|363.21|365.28|362.88|0
1648653840000|2022-03-30 15:24:00|365.74|363.34|365.61|363.21|365.74|363.34|365.34|362.94|0
1648653850000|2022-03-30 15:24:10|365.74|363.34|365.74|363.34|365.88|363.48|365.74|363.34|0
1648653860000|2022-03-30 15:24:20|365.88|363.48|366.01|363.61|366.01|363.61|365.88|363.48|0
1648653870000|2022-03-30 15:24:30|366.15|363.75|366.15|363.75|366.15|363.75|366.15|363.75|0
1648653880000|2022-03-30 15:24:40|366.28|363.88|366.15|363.75|366.28|363.88|366.15|363.75|0
1648653890000|2022-03-30 15:24:50|366.01|363.61|366.28|363.88|366.28|363.88|366.01|363.61|0
1648653900000|2022-03-30 15:25:00|366.15|363.75|366.42|364.02|366.42|364.02|366.15|363.75|0
1648653910000|2022-03-30 15:25:10|366.28|363.88|366.28|363.88|366.28|363.88|366.15|363.75|0
1648653920000|2022-03-30 15:25:20|366.42|364.02|366.55|364.15|366.69|364.29|366.42|364.02|0
1648653930000|2022-03-30 15:25:30|366.69|364.29|366.95|364.55|366.95|364.55|366.69|364.29|0
1648653940000|2022-03-30 15:25:40|366.82|364.42|366.82|364.42|366.95|364.55|366.82|364.42|0
1648653950000|2022-03-30 15:25:50|366.95|364.55|367.16|364.76|367.22|364.82|366.95|364.55|0
1648653960000|2022-03-30 15:26:00|367.09|364.69|367.22|364.82|367.36|364.96|367.09|364.69|0
1648653970000|2022-03-30 15:26:10|367.36|364.96|367.63|365.23|367.63|365.23|367.36|364.96|0
1648653980000|2022-03-30 15:26:20|367.49|365.09|367.36|364.96|367.49|365.09|367.36|364.96|0
1648653990000|2022-03-30 15:26:30|367.22|364.82|367.22|364.82|367.22|364.82|367.22|364.82|0
1648654000000|2022-03-30 15:26:40|367.36|364.96|367.49|365.09|367.49|365.09|367.36|364.96|0
1648654010000|2022-03-30 15:26:50|367.76|365.36|367.63|365.23|367.76|365.36|367.63|365.23|0
1648654020000|2022-03-30 15:27:00|367.76|365.36|367.63|365.23|367.76|365.36|367.63|365.23|0
1648654030000|2022-03-30 15:27:10|367.49|365.09|367.76|365.36|367.76|365.36|367.49|365.09|0
1648654040000|2022-03-30 15:27:20|367.9|365.5|367.76|365.36|367.9|365.5|367.76|365.36|0
1648654050000|2022-03-30 15:27:30|367.63|365.23|367.76|365.36|367.76|365.36|367.63|365.23|0
1648654060000|2022-03-30 15:27:40|367.36|364.96|367.63|365.23|367.63|365.23|367.36|364.96|0
1648654070000|2022-03-30 15:27:50|367.76|365.36|368.03|365.63|368.03|365.63|367.76|365.36|0
1648654080000|2022-03-30 15:28:00|367.76|365.36|368.1|365.7|368.1|365.7|367.76|365.36|0
1648654090000|2022-03-30 15:28:10|368.17|365.77|368.17|365.77|368.17|365.77|368.17|365.77|0
1648654100000|2022-03-30 15:28:20|367.9|365.5|368.03|365.63|368.03|365.63|367.9|365.5|0
1648654110000|2022-03-30 15:28:30|367.9|365.5|368.3|365.9|368.3|365.9|367.9|365.5|0
1648654120000|2022-03-30 15:28:40|368.44|366.04|368.57|366.17|368.57|366.17|368.44|366.04|0
1648654130000|2022-03-30 15:28:50|368.84|366.44|368.44|366.04|368.84|366.44|368.44|366.04|0
1648654140000|2022-03-30 15:29:00|367.76|365.36|368.03|365.63|368.03|365.63|367.76|365.36|0
1648654150000|2022-03-30 15:29:10|367.76|365.36|367.22|364.82|367.76|365.36|367.22|364.82|0
1648654160000|2022-03-30 15:29:20|367.09|364.69|367.36|364.96|367.49|365.09|367.09|364.69|0
1648654170000|2022-03-30 15:29:30|367.29|364.89|367.36|364.96|367.36|364.96|367.29|364.89|0
1648654180000|2022-03-30 15:29:40|367.63|365.23|367.76|365.36|367.76|365.36|367.63|365.23|0
1648654190000|2022-03-30 15:29:50|367.9|365.5|367.76|365.36|367.9|365.5|367.76|365.36|0
1648654200000|2022-03-30 15:30:00|367.36|364.96|367.76|365.36|367.76|365.36|367.36|364.96|0
1648654210000|2022-03-30 15:30:10|368.03|365.63|367.9|365.5|368.03|365.63|367.9|365.5|0
1648654220000|2022-03-30 15:30:20|367.76|365.36|368.17|365.77|368.3|365.9|367.76|365.36|0
1648654230000|2022-03-30 15:30:30|368.03|365.63|367.9|365.5|368.03|365.63|367.9|365.5|0
1648654240000|2022-03-30 15:30:40|367.63|365.23|367.83|365.43|367.83|365.43|367.63|365.23|0
1648654250000|2022-03-30 15:30:50|367.76|365.36|367.76|365.36|367.9|365.5|367.76|365.36|0
1648654260000|2022-03-30 15:31:00|367.49|365.09|367.09|364.69|367.49|365.09|367.09|364.69|0
1648654270000|2022-03-30 15:31:10|367.22|364.82|367.76|365.36|367.76|365.36|367.22|364.82|0
1648654280000|2022-03-30 15:31:20|367.83|365.43|367.63|365.23|367.83|365.43|367.63|365.23|0
1648654290000|2022-03-30 15:31:30|367.76|365.36|368.03|365.63|368.03|365.63|367.63|365.23|0
1648654300000|2022-03-30 15:31:40|367.9|365.5|367.9|365.5|367.9|365.5|367.9|365.5|0
1648654310000|2022-03-30 15:31:50|367.76|365.36|367.76|365.36|367.9|365.5|367.76|365.36|0
1648654320000|2022-03-30 15:32:00|367.22|364.82|367.09|364.69|367.22|364.82|367.09|364.69|0
1648654330000|2022-03-30 15:32:10|367.22|364.82|367.22|364.82|367.49|365.09|367.22|364.82|0
1648654340000|2022-03-30 15:32:20|367.49|365.09|367.36|364.96|367.49|365.09|367.36|364.96|0
1648654350000|2022-03-30 15:32:30|367.29|364.89|367.49|365.09|367.49|365.09|367.29|364.89|0
1648654360000|2022-03-30 15:32:40|367.63|365.23|367.36|364.96|367.63|365.23|367.36|364.96|0
1648654370000|2022-03-30 15:32:50|367.22|364.82|367.09|364.69|367.22|364.82|367.09|364.69|0
1648654380000|2022-03-30 15:33:00|367.22|364.82|367.49|365.09|367.49|365.09|367.22|364.82|0
1648654390000|2022-03-30 15:33:10|367.36|364.96|367.63|365.23|367.63|365.23|367.36|364.96|0
1648654400000|2022-03-30 15:33:20|367.7|365.3|367.36|364.96|367.7|365.3|367.36|364.96|0
1648654410000|2022-03-30 15:33:30|367.29|364.89|367.29|364.89|367.36|364.96|367.29|364.89|0
1648654420000|2022-03-30 15:33:40|367.22|364.82|367.22|364.82|367.29|364.89|367.22|364.82|0
1648654430000|2022-03-30 15:33:50|367.09|364.69|367.02|364.62|367.09|364.69|367.02|364.62|0
1648654440000|2022-03-30 15:34:00|366.95|364.55|367.09|364.69|367.09|364.69|366.95|364.55|0
1648654450000|2022-03-30 15:34:10|366.95|364.55|366.68|364.28|366.95|364.55|366.68|364.28|0
1648654460000|2022-03-30 15:34:20|366.75|364.35|366.68|364.28|366.75|364.35|366.55|364.15|0
1648654470000|2022-03-30 15:34:30|366.55|364.15|365.87|363.47|366.55|364.15|365.87|363.47|0
1648654480000|2022-03-30 15:34:40|366.14|363.74|366.01|363.61|366.14|363.74|365.87|363.47|0
1648654490000|2022-03-30 15:34:50|365.87|363.47|366.01|363.61|366.28|363.88|365.87|363.47|0
1648654500000|2022-03-30 15:35:00|365.87|363.47|365.47|363.07|366.14|363.74|365.47|363.07|0
1648654510000|2022-03-30 15:35:10|365.34|362.94|364.67|362.27|365.34|362.94|364.67|362.27|0
1648654520000|2022-03-30 15:35:20|364.8|362.4|364.8|362.4|364.8|362.4|364.67|362.27|0
1648654530000|2022-03-30 15:35:30|364.93|362.53|364.93|362.53|365.07|362.67|364.93|362.53|0
1648654540000|2022-03-30 15:35:40|364.87|362.47|365.07|362.67|365.07|362.67|364.87|362.47|0
1648654550000|2022-03-30 15:35:50|365.2|362.8|364.93|362.53|365.2|362.8|364.93|362.53|0
1648654560000|2022-03-30 15:36:00|364.67|362.27|364.67|362.27|364.67|362.27|364.67|362.27|0
1648654570000|2022-03-30 15:36:10|364.8|362.4|365.2|362.8|365.2|362.8|364.8|362.4|0
1648654580000|2022-03-30 15:36:20|365.07|362.67|364.93|362.53|365.2|362.8|364.93|362.53|0
1648654590000|2022-03-30 15:36:30|365.07|362.67|365.07|362.67|365.07|362.67|365.07|362.67|0
1648654600000|2022-03-30 15:36:40|364.93|362.53|365.34|362.94|365.34|362.94|364.93|362.53|0
1648654610000|2022-03-30 15:36:50|365.2|362.8|365.34|362.94|365.47|363.07|365.2|362.8|0
1648654620000|2022-03-30 15:37:00|365.61|363.21|365.6|363.2|365.74|363.34|365.6|363.2|0
1648654630000|2022-03-30 15:37:10|365.47|363.07|365.6|363.2|365.6|363.2|365.34|362.94|0
1648654640000|2022-03-30 15:37:20|365.74|363.34|365.47|363.07|365.74|363.34|365.47|363.07|0
1648654650000|2022-03-30 15:37:30|365.6|363.2|365.6|363.2|365.74|363.34|365.6|363.2|0
1648654660000|2022-03-30 15:37:40|365.47|363.07|365.74|363.34|365.74|363.34|365.47|363.07|0
1648654670000|2022-03-30 15:37:50|365.6|363.2|365.6|363.2|365.74|363.34|365.6|363.2|0
1648654680000|2022-03-30 15:38:00|365.47|363.07|365.34|362.94|365.47|363.07|365.34|362.94|0
1648654690000|2022-03-30 15:38:10|365.74|363.34|365.74|363.34|365.74|363.34|365.6|363.2|0
1648654700000|2022-03-30 15:38:20|365.81|363.41|365.34|362.94|365.81|363.41|365.34|362.94|0
1648654710000|2022-03-30 15:38:30|365.2|362.8|365.34|362.94|365.34|362.94|365.07|362.67|0
1648654720000|2022-03-30 15:38:40|365.47|363.07|365.07|362.67|365.47|363.07|365.07|362.67|0
1648654730000|2022-03-30 15:38:50|365.34|362.94|364.93|362.53|365.34|362.94|364.8|362.4|0
1648654740000|2022-03-30 15:39:00|365.2|362.8|365.07|362.67|365.34|362.94|365.07|362.67|0
1648654750000|2022-03-30 15:39:10|364.8|362.4|364.8|362.4|364.8|362.4|364.66|362.26|0
1648654760000|2022-03-30 15:39:20|365.07|362.67|365.47|363.07|365.47|363.07|365.07|362.67|0
1648654770000|2022-03-30 15:39:30|365.6|363.2|365.6|363.2|365.6|363.2|365.41|363.01|0
1648654780000|2022-03-30 15:39:40|365.67|363.27|365.6|363.2|365.67|363.27|365.6|363.2|0
1648654790000|2022-03-30 15:39:50|365.47|363.07|365.41|363.01|365.47|363.07|365.41|363.01|0
1648654800000|2022-03-30 15:40:00|365.2|362.8|365.34|362.94|365.34|362.94|365.14|362.74|0
1648654810000|2022-03-30 15:40:10|365.47|363.07|365.94|363.54|365.94|363.54|365.47|363.07|0
1648654820000|2022-03-30 15:40:20|366.01|363.61|366.01|363.61|366.01|363.61|365.94|363.54|0
1648654830000|2022-03-30 15:40:30|365.94|363.54|366.14|363.74|366.28|363.88|365.94|363.54|0
1648654840000|2022-03-30 15:40:40|366.01|363.61|366.08|363.68|366.08|363.68|365.87|363.47|0
1648654850000|2022-03-30 15:40:50|366.14|363.74|365.87|363.47|366.14|363.74|365.81|363.41|0
1648654860000|2022-03-30 15:41:00|366.01|363.61|365.47|363.07|366.01|363.61|365.47|363.07|0
1648654870000|2022-03-30 15:41:10|365.6|363.2|365.6|363.2|365.6|363.2|365.47|363.07|0
1648654880000|2022-03-30 15:41:20|365.47|363.07|365.07|362.67|365.47|363.07|364.93|362.53|0
1648654890000|2022-03-30 15:41:30|364.93|362.53|365.07|362.67|365.07|362.67|364.93|362.53|0
1648654900000|2022-03-30 15:41:40|365.2|362.8|365.47|363.07|365.47|363.07|365.07|362.67|0
1648654910000|2022-03-30 15:41:50|365.33|362.93|365.33|362.93|365.33|362.93|365.33|362.93|0
1648654920000|2022-03-30 15:42:00|365.47|363.07|365.81|363.41|365.81|363.41|365.47|363.07|0
1648654930000|2022-03-30 15:42:10|365.74|363.34|365.81|363.41|365.87|363.47|365.74|363.34|0
1648654940000|2022-03-30 15:42:20|365.67|363.27|365.6|363.2|365.67|363.27|365.6|363.2|0
1648654950000|2022-03-30 15:42:30|365.74|363.34|365.6|363.2|365.74|363.34|365.47|363.07|0
1648654960000|2022-03-30 15:42:40|365.47|363.07|365.87|363.47|365.87|363.47|365.47|363.07|0
1648654970000|2022-03-30 15:42:50|365.94|363.54|366.14|363.74|366.21|363.81|365.94|363.54|0
1648654980000|2022-03-30 15:43:00|366.28|363.88|366.08|363.68|366.28|363.88|366.08|363.68|0
1648654990000|2022-03-30 15:43:10|366.01|363.61|365.74|363.34|366.01|363.61|365.6|363.2|0
1648655000000|2022-03-30 15:43:20|365.81|363.41|365.87|363.47|365.94|363.54|365.81|363.41|0
1648655010000|2022-03-30 15:43:30|366.01|363.61|365.6|363.2|366.01|363.61|365.6|363.2|0
1648655020000|2022-03-30 15:43:40|365.47|363.07|365.33|362.93|365.47|363.07|365.33|362.93|0
1648655030000|2022-03-30 15:43:50|365.47|363.07|365.6|363.2|365.6|363.2|365.47|363.07|0
1648655040000|2022-03-30 15:44:00|365.87|363.47|366.01|363.61|366.01|363.61|365.87|363.47|0
1648655050000|2022-03-30 15:44:10|365.87|363.47|365.74|363.34|365.87|363.47|365.74|363.34|0
1648655060000|2022-03-30 15:44:20|365.33|362.93|365.4|363|365.47|363.07|365.33|362.93|0
1648655070000|2022-03-30 15:44:30|365.47|363.07|365.33|362.93|365.47|363.07|365.33|362.93|0
1648655080000|2022-03-30 15:44:40|365.47|363.07|365.47|363.07|365.6|363.2|365.47|363.07|0
1648655090000|2022-03-30 15:44:50|365.6|363.2|365.54|363.14|365.6|363.2|365.54|363.14|0
1648655100000|2022-03-30 15:45:00|365.74|363.34|365.87|363.47|365.87|363.47|365.6|363.2|0
1648655110000|2022-03-30 15:45:10|365.74|363.34|365.74|363.34|365.74|363.34|365.74|363.34|0
1648655120000|2022-03-30 15:45:20|365.87|363.47|365.81|363.41|365.87|363.47|365.74|363.34|0
1648655130000|2022-03-30 15:45:30|365.6|363.2|365.47|363.07|365.6|363.2|365.33|362.93|0
1648655140000|2022-03-30 15:45:40|365.33|362.93|365.2|362.8|365.47|363.07|365.2|362.8|0
1648655150000|2022-03-30 15:45:50|365.33|362.93|365.06|362.66|365.33|362.93|365.06|362.66|0
1648655160000|2022-03-30 15:46:00|364.66|362.26|364.66|362.26|364.66|362.26|364.53|362.13|0
1648655170000|2022-03-30 15:46:10|364.6|362.2|365.06|362.66|365.06|362.66|364.6|362.2|0
1648655180000|2022-03-30 15:46:20|364.93|362.53|365.06|362.66|365.06|362.66|364.93|362.53|0
1648655190000|2022-03-30 15:46:30|364.93|362.53|365.33|362.93|365.33|362.93|364.93|362.53|0
1648655200000|2022-03-30 15:46:40|365.47|363.07|365.6|363.2|365.6|363.2|365.47|363.07|0
1648655210000|2022-03-30 15:46:50|365.74|363.34|365.74|363.34|365.87|363.47|365.74|363.34|0
1648655220000|2022-03-30 15:47:00|365.87|363.47|366|363.6|366|363.6|365.81|363.41|0
1648655230000|2022-03-30 15:47:10|366.14|363.74|365.87|363.47|366.14|363.74|365.87|363.47|0
1648655240000|2022-03-30 15:47:20|366|363.6|366.07|363.67|366.07|363.67|366|363.6|0
1648655250000|2022-03-30 15:47:30|366|363.6|366|363.6|366.14|363.74|366|363.6|0
1648655260000|2022-03-30 15:47:40|366.14|363.74|366.41|364.01|366.41|364.01|366.14|363.74|0
1648655270000|2022-03-30 15:47:50|366.27|363.87|366.14|363.74|366.27|363.87|366.14|363.74|0
1648655280000|2022-03-30 15:48:00|366.27|363.87|366.41|364.01|366.41|364.01|366.27|363.87|0
1648655290000|2022-03-30 15:48:10|366.27|363.87|366.27|363.87|366.27|363.87|366.14|363.74|0
1648655300000|2022-03-30 15:48:20|366.41|364.01|366.54|364.14|366.54|364.14|366.34|363.94|0
1648655310000|2022-03-30 15:48:30|366.41|364.01|366.54|364.14|366.54|364.14|366.41|364.01|0
1648655320000|2022-03-30 15:48:40|366.68|364.28|366.41|364.01|366.68|364.28|366.41|364.01|0
1648655330000|2022-03-30 15:48:50|366.14|363.74|366|363.6|366.14|363.74|366|363.6|0
1648655340000|2022-03-30 15:49:00|365.87|363.47|365.67|363.27|365.94|363.54|365.67|363.27|0
1648655350000|2022-03-30 15:49:10|365.47|363.07|365.6|363.2|365.6|363.2|365.47|363.07|0
1648655360000|2022-03-30 15:49:20|365.47|363.07|365.6|363.2|365.6|363.2|365.47|363.07|0
1648655370000|2022-03-30 15:49:30|365.87|363.47|365.94|363.54|366|363.6|365.87|363.47|0
1648655380000|2022-03-30 15:49:40|366|363.6|365.87|363.47|366|363.6|365.87|363.47|0
1648655390000|2022-03-30 15:49:50|366|363.6|365.73|363.33|366|363.6|365.73|363.33|0
1648655400000|2022-03-30 15:50:00|365.6|363.2|365.87|363.47|365.87|363.47|365.6|363.2|0
1648655410000|2022-03-30 15:50:10|366|363.6|366|363.6|366.14|363.74|366|363.6|0
1648655420000|2022-03-30 15:50:20|365.73|363.33|365.73|363.33|365.73|363.33|365.6|363.2|0
1648655430000|2022-03-30 15:50:30|365.6|363.2|365.73|363.33|365.73|363.33|365.6|363.2|0
1648655440000|2022-03-30 15:50:40|365.87|363.47|366|363.6|366|363.6|365.87|363.47|0
1648655450000|2022-03-30 15:50:50|365.87|363.47|365.94|363.54|366|363.6|365.87|363.47|0
1648655460000|2022-03-30 15:51:00|365.87|363.47|365.6|363.2|365.87|363.47|365.47|363.07|0
1648655470000|2022-03-30 15:51:10|365.47|363.07|365.47|363.07|365.6|363.2|365.47|363.07|0
1648655480000|2022-03-30 15:51:20|365.73|363.33|365.94|363.54|365.94|363.54|365.6|363.2|0
1648655490000|2022-03-30 15:51:30|365.87|363.47|365.73|363.33|366|363.6|365.73|363.33|0
1648655500000|2022-03-30 15:51:40|365.47|363.07|365.67|363.27|365.67|363.27|365.47|363.07|0
1648655510000|2022-03-30 15:51:50|365.73|363.33|365.6|363.2|365.73|363.33|365.6|363.2|0
1648655520000|2022-03-30 15:52:00|365.73|363.33|365.46|363.06|365.73|363.33|365.46|363.06|0
1648655530000|2022-03-30 15:52:10|365.6|363.2|365.73|363.33|365.73|363.33|365.6|363.2|0
1648655540000|2022-03-30 15:52:20|365.6|363.2|365.87|363.47|365.87|363.47|365.6|363.2|0
1648655550000|2022-03-30 15:52:30|366|363.6|365.94|363.54|366|363.6|365.94|363.54|0
1648655560000|2022-03-30 15:52:40|366|363.6|366|363.6|366|363.6|366|363.6|0
1648655570000|2022-03-30 15:52:50|365.87|363.47|365.73|363.33|365.87|363.47|365.73|363.33|0
1648655580000|2022-03-30 15:53:00|365.87|363.47|366.27|363.87|366.27|363.87|365.73|363.33|0
1648655590000|2022-03-30 15:53:10|366.41|364.01|366.41|364.01|366.41|364.01|366.34|363.94|0
1648655600000|2022-03-30 15:53:20|366.27|363.87|366.34|363.94|366.34|363.94|366.27|363.87|0
1648655610000|2022-03-30 15:53:30|366.41|364.01|366.54|364.14|366.54|364.14|366.41|364.01|0
1648655620000|2022-03-30 15:53:40|366.41|364.01|366.54|364.14|366.54|364.14|366.41|364.01|0
1648655630000|2022-03-30 15:53:50|366.41|364.01|366.27|363.87|366.41|364.01|366.27|363.87|0
1648655640000|2022-03-30 15:54:00|366.41|364.01|366.41|364.01|366.41|364.01|366.27|363.87|0
1648655650000|2022-03-30 15:54:10|366.34|363.94|366.54|364.14|366.54|364.14|366.34|363.94|0
1648655660000|2022-03-30 15:54:20|366.67|364.27|366.67|364.27|366.81|364.41|366.67|364.27|0
1648655670000|2022-03-30 15:54:30|366.41|364.01|366.27|363.87|366.41|364.01|366.27|363.87|0
1648655680000|2022-03-30 15:54:40|366.34|363.94|366.27|363.87|366.41|364.01|366.27|363.87|0
1648655690000|2022-03-30 15:54:50|366|363.6|366.27|363.87|366.27|363.87|366|363.6|0
1648655700000|2022-03-30 15:55:00|366.14|363.74|366.14|363.74|366.14|363.74|366|363.6|0
1648655710000|2022-03-30 15:55:10|366.27|363.87|366.27|363.87|366.4|364|366.27|363.87|0
1648655720000|2022-03-30 15:55:20|366.34|363.94|366.67|364.27|366.67|364.27|366.27|363.87|0
1648655740000|2022-03-30 15:55:40|366.54|364.14|366.54|364.14|366.54|364.14|366.54|364.14|0
1648655750000|2022-03-30 15:55:50|366.67|364.27|366.67|364.27|366.67|364.27|366.54|364.14|0
1648655760000|2022-03-30 15:56:00|366.54|364.14|366.4|364|366.54|364.14|366.4|364|0
1648655770000|2022-03-30 15:56:10|366.27|363.87|366.54|364.14|366.54|364.14|366.27|363.87|0
1648655780000|2022-03-30 15:56:20|366.4|364|366.4|364|366.54|364.14|366.4|364|0
1648655790000|2022-03-30 15:56:30|366.27|363.87|366.54|364.14|366.54|364.14|366.27|363.87|0
1648655800000|2022-03-30 15:56:40|366.67|364.27|366.27|363.87|366.67|364.27|366.27|363.87|0
1648655810000|2022-03-30 15:56:50|366.4|364|366.4|364|366.4|364|366.27|363.87|0
1648655820000|2022-03-30 15:57:00|366.27|363.87|366.27|363.87|366.4|364|366.27|363.87|0
1648655830000|2022-03-30 15:57:10|366.14|363.74|365.73|363.33|366.14|363.74|365.73|363.33|0
1648655840000|2022-03-30 15:57:20|365.46|363.06|365.46|363.06|365.46|363.06|365.46|363.06|0
1648655850000|2022-03-30 15:57:30|365.33|362.93|364.93|362.53|365.33|362.93|364.93|362.53|0
1648655860000|2022-03-30 15:57:40|365.19|362.79|365.33|362.93|365.33|362.93|365.06|362.66|0
1648655870000|2022-03-30 15:57:50|365.6|363.2|365.6|363.2|365.73|363.33|365.6|363.2|0
1648655880000|2022-03-30 15:58:00|365.46|363.06|365.87|363.47|365.87|363.47|365.33|362.93|0
1648655890000|2022-03-30 15:58:10|365.73|363.33|365.46|363.06|365.73|363.33|365.46|363.06|0
1648655900000|2022-03-30 15:58:20|365.6|363.2|365.73|363.33|365.73|363.33|365.6|363.2|0
1648655910000|2022-03-30 15:58:30|365.87|363.47|365.87|363.47|365.87|363.47|365.87|363.47|0
1648655920000|2022-03-30 15:58:40|366|363.6|366.13|363.73|366.13|363.73|366|363.6|0
1648655930000|2022-03-30 15:58:50|366.27|363.87|366.13|363.73|366.27|363.87|366.13|363.73|0
1648655940000|2022-03-30 15:59:00|366.4|364|366.27|363.87|366.4|364|366.27|363.87|0
1648655950000|2022-03-30 15:59:10|366.13|363.73|366.13|363.73|366.13|363.73|366|363.6|0
1648655960000|2022-03-30 15:59:20|365.73|363.33|365.6|363.2|365.73|363.33|365.6|363.2|0
1648655970000|2022-03-30 15:59:30|365.46|363.06|365.06|362.66|365.46|363.06|365.06|362.66|0
1648655980000|2022-03-30 15:59:40|364.92|362.52|364.99|362.59|364.99|362.59|364.79|362.39|0
1648655990000|2022-03-30 15:59:50|364.86|362.46|364.79|362.39|364.86|362.46|364.79|362.39|0
1648656000000|2022-03-30 16:00:00|365.06|362.66|364.86|362.46|365.06|362.66|364.66|362.26|0
1648656010000|2022-03-30 16:00:10|364.79|362.39|364.66|362.26|364.92|362.52|364.66|362.26|0
1648656020000|2022-03-30 16:00:20|364.79|362.39|363.99|361.59|364.79|362.39|363.99|361.59|0
1648656030000|2022-03-30 16:00:30|364.25|361.85|364.25|361.85|364.25|361.85|364.12|361.72|0
1648656040000|2022-03-30 16:00:40|364.12|361.72|364.25|361.85|364.25|361.85|364.12|361.72|0
1648656050000|2022-03-30 16:00:50|364.12|361.72|364.25|361.85|364.25|361.85|364.12|361.72|0
1648656060000|2022-03-30 16:01:00|364.39|361.99|364.52|362.12|364.52|362.12|364.39|361.99|0
1648656070000|2022-03-30 16:01:10|364.39|361.99|364.06|361.66|364.39|361.99|363.99|361.59|0
1648656080000|2022-03-30 16:01:20|364.12|361.72|363.99|361.59|364.12|361.72|363.85|361.45|0
1648656090000|2022-03-30 16:01:30|363.85|361.45|363.99|361.59|363.99|361.59|363.85|361.45|0
1648656100000|2022-03-30 16:01:40|363.85|361.45|363.72|361.32|363.85|361.45|363.72|361.32|0
1648656110000|2022-03-30 16:01:50|363.85|361.45|363.72|361.32|363.85|361.45|363.58|361.18|0
1648656120000|2022-03-30 16:02:00|363.85|361.45|363.72|361.32|363.99|361.59|363.72|361.32|0
1648656130000|2022-03-30 16:02:10|363.58|361.18|362.78|360.38|363.58|361.18|362.78|360.38|0
1648656140000|2022-03-30 16:02:20|362.91|360.51|363.05|360.65|363.18|360.78|362.91|360.51|0
1648656150000|2022-03-30 16:02:30|363.18|360.78|362.98|360.58|363.18|360.78|362.98|360.58|0
1648656160000|2022-03-30 16:02:40|362.65|360.25|362.65|360.25|362.65|360.25|362.65|360.25|0
1648656170000|2022-03-30 16:02:50|362.38|359.98|362.78|360.38|362.78|360.38|362.38|359.98|0
1648656180000|2022-03-30 16:03:00|362.65|360.25|362.78|360.38|362.78|360.38|362.51|360.11|0
1648656190000|2022-03-30 16:03:10|362.91|360.51|363.12|360.72|363.18|360.78|362.91|360.51|0
1648656200000|2022-03-30 16:03:20|363.05|360.65|363.18|360.78|363.18|360.78|363.05|360.65|0
1648656210000|2022-03-30 16:03:30|363.32|360.92|363.45|361.05|363.45|361.05|363.32|360.92|0
1648656230000|2022-03-30 16:03:50|363.32|360.92|363.32|360.92|363.45|361.05|363.32|360.92|0
1648656240000|2022-03-30 16:04:00|363.18|360.78|363.58|361.18|363.58|361.18|363.18|360.78|0
1648656250000|2022-03-30 16:04:10|363.72|361.32|363.85|361.45|363.85|361.45|363.72|361.32|0
1648656260000|2022-03-30 16:04:20|363.72|361.32|363.72|361.32|363.85|361.45|363.72|361.32|0
1648656270000|2022-03-30 16:04:30|363.85|361.45|363.58|361.18|363.85|361.45|363.58|361.18|0
1648656280000|2022-03-30 16:04:40|363.31|360.91|363.05|360.65|363.31|360.91|362.91|360.51|0
1648656290000|2022-03-30 16:04:50|363.31|360.91|363.58|361.18|363.58|361.18|363.31|360.91|0
1648656300000|2022-03-30 16:05:00|363.72|361.32|364.12|361.72|364.12|361.72|363.72|361.32|0
1648656310000|2022-03-30 16:05:10|364.25|361.85|364.52|362.12|364.65|362.25|364.25|361.85|0
1648656320000|2022-03-30 16:05:20|364.39|361.99|364.25|361.85|364.39|361.99|364.25|361.85|0
1648656330000|2022-03-30 16:05:30|364.52|362.12|364.65|362.25|364.65|362.25|364.52|362.12|0
1648656340000|2022-03-30 16:05:40|364.92|362.52|364.65|362.25|364.92|362.52|364.65|362.25|0
1648656350000|2022-03-30 16:05:50|364.79|362.39|364.79|362.39|364.92|362.52|364.79|362.39|0
1648656360000|2022-03-30 16:06:00|364.92|362.52|364.92|362.52|364.92|362.52|364.92|362.52|0
1648656370000|2022-03-30 16:06:10|365.06|362.66|364.99|362.59|365.06|362.66|364.79|362.39|0
1648656380000|2022-03-30 16:06:20|364.92|362.52|364.92|362.52|365.06|362.66|364.92|362.52|0
1648656390000|2022-03-30 16:06:30|364.79|362.39|364.92|362.52|364.92|362.52|364.79|362.39|0
1648656400000|2022-03-30 16:06:40|365.06|362.66|365.19|362.79|365.19|362.79|364.92|362.52|0
1648656410000|2022-03-30 16:06:50|365.06|362.66|365.19|362.79|365.19|362.79|365.06|362.66|0
1648656420000|2022-03-30 16:07:00|365.32|362.92|365.32|362.92|365.32|362.92|365.19|362.79|0
1648656430000|2022-03-30 16:07:10|365.46|363.06|365.46|363.06|365.59|363.19|365.46|363.06|0
1648656440000|2022-03-30 16:07:20|365.59|363.19|366|363.6|366|363.6|365.59|363.19|0
1648656450000|2022-03-30 16:07:30|366.13|363.73|366.4|364|366.53|364.13|366.13|363.73|0
1648656460000|2022-03-30 16:07:40|366.27|363.87|366.67|364.27|366.67|364.27|366.27|363.87|0
1648656470000|2022-03-30 16:07:50|366.94|364.54|367.07|364.67|367.07|364.67|366.8|364.4|0
1648656480000|2022-03-30 16:08:00|366.94|364.54|367.07|364.67|367.07|364.67|366.94|364.54|0
1648656490000|2022-03-30 16:08:10|366.94|364.54|366.94|364.54|366.94|364.54|366.8|364.4|0
1648656500000|2022-03-30 16:08:20|366.8|364.4|367.07|364.67|367.07|364.67|366.8|364.4|0
1648656510000|2022-03-30 16:08:30|367.21|364.81|367.21|364.81|367.34|364.94|367.21|364.81|0
1648656520000|2022-03-30 16:08:40|367.07|364.67|366.94|364.54|367.07|364.67|366.94|364.54|0
1648656530000|2022-03-30 16:08:50|367.07|364.67|366.94|364.54|367.21|364.81|366.94|364.54|0
1648656540000|2022-03-30 16:09:00|366.8|364.4|366.8|364.4|366.94|364.54|366.8|364.4|0
1648656550000|2022-03-30 16:09:10|366.67|364.27|366.33|363.93|366.67|364.27|366.33|363.93|0
1648656560000|2022-03-30 16:09:20|366.4|364|366.4|364|366.4|364|366.4|364|0
1648656570000|2022-03-30 16:09:30|366.26|363.86|366.53|364.13|366.53|364.13|366.26|363.86|0
1648656580000|2022-03-30 16:09:40|366.4|364|366.67|364.27|366.67|364.27|366.4|364|0
1648656590000|2022-03-30 16:09:50|366.53|364.13|366.67|364.27|366.67|364.27|366.53|364.13|0
1648656600000|2022-03-30 16:10:00|366.53|364.13|366.67|364.27|366.67|364.27|366.53|364.13|0
1648656610000|2022-03-30 16:10:10|366.53|364.13|366.53|364.13|366.53|364.13|366.53|364.13|0
1648656620000|2022-03-30 16:10:20|366.67|364.27|366.8|364.4|366.8|364.4|366.53|364.13|0
1648656630000|2022-03-30 16:10:30|366.67|364.27|366.53|364.13|366.67|364.27|366.4|364|0
1648656640000|2022-03-30 16:10:40|366.4|364|366.26|363.86|366.4|364|366.26|363.86|0
1648656650000|2022-03-30 16:10:50|366.4|364|366.4|364|366.53|364.13|366.26|363.86|0
1648656660000|2022-03-30 16:11:00|366.53|364.13|366.67|364.27|366.67|364.27|366.4|364|0
1648656670000|2022-03-30 16:11:10|366.8|364.4|366.94|364.54|366.94|364.54|366.8|364.4|0
1648656680000|2022-03-30 16:11:20|366.8|364.4|366.8|364.4|366.8|364.4|366.8|364.4|0
1648656690000|2022-03-30 16:11:30|366.94|364.54|366.67|364.27|366.94|364.54|366.67|364.27|0
1648656700000|2022-03-30 16:11:40|366.8|364.4|366.8|364.4|366.94|364.54|366.8|364.4|0
1648656710000|2022-03-30 16:11:50|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1648656720000|2022-03-30 16:12:00|366.8|364.4|366.94|364.54|366.94|364.54|366.8|364.4|0
1648656730000|2022-03-30 16:12:10|367.21|364.81|367.48|365.08|367.48|365.08|367.21|364.81|0
1648656740000|2022-03-30 16:12:20|367.34|364.94|367.61|365.21|367.61|365.21|367.34|364.94|0
1648656750000|2022-03-30 16:12:30|367.48|365.08|367.61|365.21|367.61|365.21|367.48|365.08|0
1648656760000|2022-03-30 16:12:40|367.75|365.35|367.75|365.35|367.88|365.48|367.75|365.35|0
1648656770000|2022-03-30 16:12:50|367.61|365.21|367.61|365.21|367.61|365.21|367.61|365.21|0
1648656780000|2022-03-30 16:13:00|367.55|365.15|367.75|365.35|367.75|365.35|367.55|365.15|0
1648656790000|2022-03-30 16:13:10|367.61|365.21|366.94|364.54|367.61|365.21|366.94|364.54|0
1648656800000|2022-03-30 16:13:20|366.67|364.27|366.8|364.4|366.8|364.4|366.67|364.27|0
1648656810000|2022-03-30 16:13:30|366.67|364.27|366.67|364.27|366.67|364.27|366.67|364.27|0
1648656830000|2022-03-30 16:13:50|366.53|364.13|366.4|364|366.53|364.13|366.4|364|0
1648656840000|2022-03-30 16:14:00|366.26|363.86|366.13|363.73|366.26|363.86|366.13|363.73|0
1648656850000|2022-03-30 16:14:10|366.26|363.86|366.13|363.73|366.26|363.86|366.13|363.73|0
1648656860000|2022-03-30 16:14:20|365.99|363.59|365.99|363.59|365.99|363.59|365.99|363.59|0
1648656870000|2022-03-30 16:14:30|366.26|363.86|366.13|363.73|366.26|363.86|366.13|363.73|0
1648656880000|2022-03-30 16:14:40|365.99|363.59|365.99|363.59|365.99|363.59|365.99|363.59|0
1648656890000|2022-03-30 16:14:50|366.26|363.86|366.33|363.93|366.33|363.93|366.26|363.86|0
1648656900000|2022-03-30 16:15:00|366.4|364|366.4|364|366.4|364|366.26|363.86|0
1648656910000|2022-03-30 16:15:10|366.53|364.13|366.67|364.27|366.67|364.27|366.53|364.13|0
1648656920000|2022-03-30 16:15:20|366.8|364.4|366.67|364.27|366.8|364.4|366.67|364.27|0
1648656930000|2022-03-30 16:15:30|366.53|364.13|366.53|364.13|366.6|364.2|366.53|364.13|0
1648656940000|2022-03-30 16:15:40|366.6|364.2|366.67|364.27|366.67|364.27|366.53|364.13|0
1648656950000|2022-03-30 16:15:50|366.53|364.13|366.13|363.73|366.53|364.13|366.13|363.73|0
1648656960000|2022-03-30 16:16:00|366.26|363.86|366.4|364|366.53|364.13|366.26|363.86|0
1648656970000|2022-03-30 16:16:10|366.26|363.86|366.4|364|366.4|364|366.26|363.86|0
1648656980000|2022-03-30 16:16:20|366.33|363.93|366.13|363.73|366.33|363.93|366.13|363.73|0
1648656990000|2022-03-30 16:16:30|365.99|363.59|365.99|363.59|365.99|363.59|365.99|363.59|0
1648657000000|2022-03-30 16:16:40|365.86|363.46|365.86|363.46|365.86|363.46|365.86|363.46|0
1648657010000|2022-03-30 16:16:50|365.99|363.59|366.26|363.86|366.26|363.86|365.99|363.59|0
1648657020000|2022-03-30 16:17:00|366.13|363.73|365.86|363.46|366.26|363.86|365.86|363.46|0
1648657030000|2022-03-30 16:17:10|365.72|363.32|365.99|363.59|365.99|363.59|365.72|363.32|0
1648657040000|2022-03-30 16:17:20|366.13|363.73|365.99|363.59|366.13|363.73|365.99|363.59|0
1648657050000|2022-03-30 16:17:30|366.13|363.73|366.13|363.73|366.13|363.73|365.99|363.59|0
1648657060000|2022-03-30 16:17:40|365.99|363.59|365.99|363.59|365.99|363.59|365.86|363.46|0
1648657070000|2022-03-30 16:17:50|366.13|363.73|365.99|363.59|366.13|363.73|365.99|363.59|0
1648657080000|2022-03-30 16:18:00|366.13|363.73|366.4|364|366.4|364|366.13|363.73|0
1648657090000|2022-03-30 16:18:10|366.26|363.86|366.4|364|366.4|364|366.26|363.86|0
1648657100000|2022-03-30 16:18:20|366.26|363.86|366.26|363.86|366.4|364|366.26|363.86|0
1648657110000|2022-03-30 16:18:30|366.13|363.73|366.4|364|366.4|364|366.13|363.73|0
1648657120000|2022-03-30 16:18:40|366.26|363.86|366.4|364|366.4|364|366.26|363.86|0
1648657130000|2022-03-30 16:18:50|366.26|363.86|366.13|363.73|366.26|363.86|366.13|363.73|0
1648657140000|2022-03-30 16:19:00|365.99|363.59|365.86|363.46|365.99|363.59|365.86|363.46|0
1648657150000|2022-03-30 16:19:10|365.99|363.59|365.86|363.46|365.99|363.59|365.86|363.46|0
1648657160000|2022-03-30 16:19:20|365.72|363.32|365.72|363.32|365.86|363.46|365.72|363.32|0
1648657170000|2022-03-30 16:19:30|365.59|363.19|365.45|363.05|365.59|363.19|365.45|363.05|0
1648657180000|2022-03-30 16:19:40|365.32|362.92|365.19|362.79|365.32|362.92|365.19|362.79|0
1648657190000|2022-03-30 16:19:50|365.32|362.92|365.32|362.92|365.32|362.92|365.32|362.92|0
1648657200000|2022-03-30 16:20:00|365.05|362.65|364.92|362.52|365.19|362.79|364.92|362.52|0
1648657210000|2022-03-30 16:20:10|364.78|362.38|364.78|362.38|365.19|362.79|364.78|362.38|0
1648657220000|2022-03-30 16:20:20|364.92|362.52|364.78|362.38|364.92|362.52|364.78|362.38|0
1648657230000|2022-03-30 16:20:30|364.92|362.52|364.78|362.38|364.92|362.52|364.78|362.38|0
1648657240000|2022-03-30 16:20:40|364.92|362.52|365.05|362.65|365.05|362.65|364.92|362.52|0
1648657250000|2022-03-30 16:20:50|364.92|362.52|365.19|362.79|365.19|362.79|364.92|362.52|0
1648657260000|2022-03-30 16:21:00|365.32|362.92|365.18|362.78|365.32|362.92|365.18|362.78|0
1648657270000|2022-03-30 16:21:10|365.32|362.92|365.59|363.19|365.59|363.19|365.32|362.92|0
1648657280000|2022-03-30 16:21:20|365.72|363.32|365.32|362.92|365.72|363.32|365.32|362.92|0
1648657290000|2022-03-30 16:21:30|365.45|363.05|365.66|363.26|365.72|363.32|365.45|363.05|0
1648657300000|2022-03-30 16:21:40|365.79|363.39|365.72|363.32|365.86|363.46|365.59|363.19|0
1648657310000|2022-03-30 16:21:50|365.59|363.19|365.72|363.32|365.72|363.32|365.59|363.19|0
1648657320000|2022-03-30 16:22:00|365.86|363.46|366.13|363.73|366.26|363.86|365.86|363.46|0
1648657330000|2022-03-30 16:22:10|366.26|363.86|366.39|363.99|366.39|363.99|366.26|363.86|0
1648657340000|2022-03-30 16:22:20|366.26|363.86|365.99|363.59|366.26|363.86|365.99|363.59|0
1648657350000|2022-03-30 16:22:30|366.13|363.73|366.26|363.86|366.26|363.86|366.13|363.73|0
1648657360000|2022-03-30 16:22:40|366.39|363.99|366.39|363.99|366.39|363.99|366.39|363.99|0
1648657370000|2022-03-30 16:22:50|365.99|363.59|365.99|363.59|365.99|363.59|365.99|363.59|0
1648657380000|2022-03-30 16:23:00|366.13|363.73|366.39|363.99|366.39|363.99|366.13|363.73|0
1648657390000|2022-03-30 16:23:10|366.53|364.13|366.26|363.86|366.53|364.13|366.26|363.86|0
1648657400000|2022-03-30 16:23:20|366.12|363.72|366.12|363.72|366.12|363.72|366.12|363.72|0
1648657410000|2022-03-30 16:23:30|366.26|363.86|366.39|363.99|366.39|363.99|366.26|363.86|0
1648657420000|2022-03-30 16:23:40|366.26|363.86|366.26|363.86|366.26|363.86|366.12|363.72|0
1648657430000|2022-03-30 16:23:50|366.19|363.79|365.99|363.59|366.26|363.86|365.99|363.59|0
1648657440000|2022-03-30 16:24:00|365.86|363.46|365.86|363.46|365.93|363.53|365.86|363.46|0
1648657450000|2022-03-30 16:24:10|365.72|363.32|365.99|363.59|365.99|363.59|365.72|363.32|0
1648657460000|2022-03-30 16:24:20|365.86|363.46|365.86|363.46|365.86|363.46|365.72|363.32|0
1648657470000|2022-03-30 16:24:30|365.72|363.32|365.86|363.46|365.86|363.46|365.72|363.32|0
1648657480000|2022-03-30 16:24:40|365.72|363.32|365.72|363.32|365.72|363.32|365.59|363.19|0
1648657490000|2022-03-30 16:24:50|365.99|363.59|365.99|363.59|365.99|363.59|365.99|363.59|0
1648657500000|2022-03-30 16:25:00|366.12|363.72|365.72|363.32|366.12|363.72|365.72|363.32|0
1648657510000|2022-03-30 16:25:10|365.86|363.46|365.72|363.32|365.86|363.46|365.72|363.32|0
1648657520000|2022-03-30 16:25:20|365.52|363.12|365.45|363.05|365.52|363.12|365.45|363.05|0
1648657530000|2022-03-30 16:25:30|365.39|362.99|365.45|363.05|365.45|363.05|365.32|362.92|0
1648657540000|2022-03-30 16:25:40|365.59|363.19|365.72|363.32|365.72|363.32|365.59|363.19|0
1648657550000|2022-03-30 16:25:50|365.59|363.19|365.45|363.05|365.59|363.19|365.45|363.05|0
1648657560000|2022-03-30 16:26:00|365.52|363.12|365.52|363.12|365.52|363.12|365.52|363.12|0
1648657570000|2022-03-30 16:26:10|365.45|363.05|365.59|363.19|365.59|363.19|365.32|362.92|0
1648657580000|2022-03-30 16:26:20|365.45|363.05|366.12|363.72|366.12|363.72|365.45|363.05|0
1648657590000|2022-03-30 16:26:30|366.39|363.99|366.12|363.72|366.39|363.99|366.12|363.72|0
1648657600000|2022-03-30 16:26:40|365.99|363.59|366.12|363.72|366.12|363.72|365.99|363.59|0
1648657610000|2022-03-30 16:26:50|365.99|363.59|366.12|363.72|366.12|363.72|365.99|363.59|0
1648657620000|2022-03-30 16:27:00|366.26|363.86|366.26|363.86|366.26|363.86|366.26|363.86|0
1648657630000|2022-03-30 16:27:10|366.12|363.72|366.12|363.72|366.12|363.72|366.12|363.72|0
1648657640000|2022-03-30 16:27:20|366.06|363.66|366.39|363.99|366.39|363.99|366.06|363.66|0
1648657650000|2022-03-30 16:27:30|366.53|364.13|366.53|364.13|366.53|364.13|366.53|364.13|0
1648657660000|2022-03-30 16:27:40|366.66|364.26|366.53|364.13|366.66|364.26|366.39|363.99|0
1648657670000|2022-03-30 16:27:50|366.39|363.99|366.53|364.13|366.53|364.13|366.39|363.99|0
1648657680000|2022-03-30 16:28:00|366.39|363.99|366.53|364.13|366.53|364.13|366.39|363.99|0
1648657690000|2022-03-30 16:28:10|366.39|363.99|366.39|363.99|366.53|364.13|366.39|363.99|0
1648657700000|2022-03-30 16:28:20|366.26|363.86|366.26|363.86|366.39|363.99|366.26|363.86|0
1648657710000|2022-03-30 16:28:30|366.12|363.72|366.12|363.72|366.26|363.86|366.12|363.72|0
1648657720000|2022-03-30 16:28:40|366.26|363.86|366.12|363.72|366.26|363.86|366.12|363.72|0
1648657730000|2022-03-30 16:28:50|365.99|363.59|365.72|363.32|365.99|363.59|365.72|363.32|0
1648657740000|2022-03-30 16:29:00|365.45|363.05|365.32|362.92|365.45|363.05|365.32|362.92|0
1648657750000|2022-03-30 16:29:10|365.45|363.05|365.45|363.05|365.45|363.05|365.45|363.05|0
1648657760000|2022-03-30 16:29:20|365.32|362.92|365.18|362.78|365.32|362.92|365.18|362.78|0
1648657770000|2022-03-30 16:29:30|365.32|362.92|365.45|363.05|365.45|363.05|365.32|362.92|0
1648657780000|2022-03-30 16:29:40|365.32|362.92|365.72|363.32|365.85|363.45|365.32|362.92|0
1648657790000|2022-03-30 16:29:50|365.85|363.45|365.72|363.32|365.99|363.59|365.72|363.32|0
1648657800000|2022-03-30 16:30:00|365.58|363.18|365.45|363.05|365.58|363.18|365.32|362.92|0
1648657810000|2022-03-30 16:30:10|365.58|363.18|365.72|363.32|365.72|363.32|365.58|363.18|0
1648657820000|2022-03-30 16:30:20|365.79|363.39|365.72|363.32|365.79|363.39|365.72|363.32|0
1648657830000|2022-03-30 16:30:30|365.85|363.45|365.72|363.32|365.99|363.59|365.72|363.32|0
1648657840000|2022-03-30 16:30:40|365.58|363.18|365.72|363.32|365.72|363.32|365.58|363.18|0
1648657850000|2022-03-30 16:30:50|365.58|363.18|365.85|363.45|365.85|363.45|365.58|363.18|0
1648657860000|2022-03-30 16:31:00|365.99|363.59|366.12|363.72|366.12|363.72|365.99|363.59|0
1648657870000|2022-03-30 16:31:10|365.99|363.59|365.85|363.45|365.99|363.59|365.85|363.45|0
1648657880000|2022-03-30 16:31:20|365.99|363.59|366.12|363.72|366.12|363.72|365.99|363.59|0
1648657890000|2022-03-30 16:31:30|365.85|363.45|365.92|363.52|365.92|363.52|365.85|363.45|0
1648657900000|2022-03-30 16:31:40|366.12|363.72|366.12|363.72|366.12|363.72|366.06|363.66|0
1648657910000|2022-03-30 16:31:50|366.26|363.86|366.39|363.99|366.39|363.99|366.26|363.86|0
1648657920000|2022-03-30 16:32:00|366.26|363.86|366.33|363.93|366.39|363.99|366.26|363.86|0
1648657930000|2022-03-30 16:32:10|366.39|363.99|366.12|363.72|366.39|363.99|366.12|363.72|0
1648657940000|2022-03-30 16:32:20|366.26|363.86|366.26|363.86|366.26|363.86|366.12|363.72|0
1648657950000|2022-03-30 16:32:30|366.12|363.72|366.12|363.72|366.12|363.72|365.99|363.59|0
1648657960000|2022-03-30 16:32:40|366.33|363.93|366.12|363.72|366.33|363.93|366.12|363.72|0
1648657970000|2022-03-30 16:32:50|365.92|363.52|365.85|363.45|365.92|363.52|365.85|363.45|0
1648657980000|2022-03-30 16:33:00|365.72|363.32|365.58|363.18|365.85|363.45|365.58|363.18|0
1648657990000|2022-03-30 16:33:10|365.72|363.32|365.72|363.32|365.72|363.32|365.72|363.32|0
1648658000000|2022-03-30 16:33:20|365.58|363.18|365.58|363.18|365.58|363.18|365.58|363.18|0
1648658010000|2022-03-30 16:33:30|365.72|363.32|365.72|363.32|365.72|363.32|365.72|363.32|0
1648658020000|2022-03-30 16:33:40|365.58|363.18|365.72|363.32|365.72|363.32|365.58|363.18|0
1648658030000|2022-03-30 16:33:50|365.79|363.39|365.58|363.18|365.79|363.39|365.58|363.18|0
1648658040000|2022-03-30 16:34:00|365.31|362.91|365.18|362.78|365.31|362.91|365.18|362.78|0
1648658050000|2022-03-30 16:34:10|365.05|362.65|365.31|362.91|365.31|362.91|365.05|362.65|0
1648658060000|2022-03-30 16:34:20|365.05|362.65|365.31|362.91|365.31|362.91|365.05|362.65|0
1648658070000|2022-03-30 16:34:30|365.18|362.78|365.45|363.05|365.45|363.05|365.18|362.78|0
1648658080000|2022-03-30 16:34:40|365.31|362.91|365.45|363.05|365.45|363.05|365.31|362.91|0
1648658090000|2022-03-30 16:34:50|365.31|362.91|365.05|362.65|365.31|362.91|365.05|362.65|0
1648658100000|2022-03-30 16:35:00|364.78|362.38|364.78|362.38|364.78|362.38|364.78|362.38|0
1648658110000|2022-03-30 16:35:10|364.51|362.11|364.64|362.24|364.78|362.38|364.51|362.11|0
1648658120000|2022-03-30 16:35:20|364.51|362.11|364.64|362.24|364.64|362.24|364.51|362.11|0
1648658130000|2022-03-30 16:35:30|364.78|362.38|364.78|362.38|364.78|362.38|364.78|362.38|0
1648658140000|2022-03-30 16:35:40|364.64|362.24|364.71|362.31|364.78|362.38|364.64|362.24|0
1648658150000|2022-03-30 16:35:50|364.78|362.38|364.51|362.11|364.78|362.38|364.51|362.11|0
1648658160000|2022-03-30 16:36:00|364.64|362.24|364.91|362.51|364.91|362.51|364.64|362.24|0
1648658170000|2022-03-30 16:36:10|364.78|362.38|364.58|362.18|364.78|362.38|364.58|362.18|0
1648658180000|2022-03-30 16:36:20|364.64|362.24|364.64|362.24|364.64|362.24|364.64|362.24|0
1648658190000|2022-03-30 16:36:30|364.58|362.18|364.78|362.38|364.78|362.38|364.58|362.18|0
1648658200000|2022-03-30 16:36:40|364.71|362.31|364.58|362.18|364.71|362.31|364.58|362.18|0
1648658210000|2022-03-30 16:36:50|364.51|362.11|364.64|362.24|364.64|362.24|364.51|362.11|0
1648658220000|2022-03-30 16:37:00|364.78|362.38|364.91|362.51|364.91|362.51|364.78|362.38|0
1648658230000|2022-03-30 16:37:10|364.78|362.38|364.64|362.24|364.78|362.38|364.64|362.24|0
1648658240000|2022-03-30 16:37:20|364.78|362.38|364.37|361.97|364.78|362.38|364.37|361.97|0
1648658250000|2022-03-30 16:37:30|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1648658270000|2022-03-30 16:37:50|364.58|362.18|364.44|362.04|364.58|362.18|364.44|362.04|0
1648658280000|2022-03-30 16:38:00|364.51|362.11|364.58|362.18|364.64|362.24|364.51|362.11|0
1648658290000|2022-03-30 16:38:10|364.51|362.11|364.64|362.24|364.64|362.24|364.51|362.11|0
1648658300000|2022-03-30 16:38:20|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1648658310000|2022-03-30 16:38:30|364.37|361.97|364.51|362.11|364.51|362.11|364.37|361.97|0
1648658320000|2022-03-30 16:38:40|364.64|362.24|364.64|362.24|364.85|362.45|364.64|362.24|0
1648658340000|2022-03-30 16:39:00|364.51|362.11|364.51|362.11|364.51|362.11|364.51|362.11|0
1648658350000|2022-03-30 16:39:10|364.24|361.84|364.1|361.7|364.24|361.84|364.1|361.7|0
1648658360000|2022-03-30 16:39:20|363.97|361.57|363.97|361.57|364.1|361.7|363.97|361.57|0
1648658370000|2022-03-30 16:39:30|363.84|361.44|363.97|361.57|363.97|361.57|363.84|361.44|0
1648658380000|2022-03-30 16:39:40|363.7|361.3|363.84|361.44|363.84|361.44|363.7|361.3|0
1648658390000|2022-03-30 16:39:50|363.7|361.3|363.7|361.3|363.7|361.3|363.7|361.3|0
1648658400000|2022-03-30 16:40:00|363.43|361.03|363.17|360.77|363.57|361.17|363.17|360.77|0
1648658410000|2022-03-30 16:40:10|363.43|361.03|363.57|361.17|363.57|361.17|363.43|361.03|0
1648658420000|2022-03-30 16:40:20|363.43|361.03|363.43|361.03|363.43|361.03|363.43|361.03|0
1648658430000|2022-03-30 16:40:30|363.57|361.17|363.7|361.3|363.7|361.3|363.57|361.17|0
1648658440000|2022-03-30 16:40:40|363.84|361.44|363.97|361.57|363.97|361.57|363.84|361.44|0
1648658450000|2022-03-30 16:40:50|363.84|361.44|363.97|361.57|363.97|361.57|363.84|361.44|0
1648658460000|2022-03-30 16:41:00|363.84|361.44|364.1|361.7|364.1|361.7|363.84|361.44|0
1648658470000|2022-03-30 16:41:10|364.24|361.84|364.1|361.7|364.24|361.84|364.1|361.7|0
1648658480000|2022-03-30 16:41:20|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1648658490000|2022-03-30 16:41:30|364.1|361.7|363.97|361.57|364.24|361.84|363.97|361.57|0
1648658510000|2022-03-30 16:41:50|364.1|361.7|364.04|361.64|364.24|361.84|364.04|361.64|0
1648658520000|2022-03-30 16:42:00|364.1|361.7|363.84|361.44|364.1|361.7|363.84|361.44|0
1648658530000|2022-03-30 16:42:10|363.97|361.57|363.84|361.44|363.97|361.57|363.84|361.44|0
1648658540000|2022-03-30 16:42:20|363.7|361.3|363.7|361.3|363.7|361.3|363.7|361.3|0
1648658550000|2022-03-30 16:42:30|363.43|361.03|363.5|361.1|363.57|361.17|363.43|361.03|0
1648658560000|2022-03-30 16:42:40|363.43|361.03|363.57|361.17|363.57|361.17|363.43|361.03|0
1648658570000|2022-03-30 16:42:50|363.3|360.9|363.3|360.9|363.3|360.9|363.17|360.77|0
1648658580000|2022-03-30 16:43:00|363.17|360.77|363.17|360.77|363.17|360.77|363.17|360.77|0
1648658600000|2022-03-30 16:43:20|363.03|360.63|363.17|360.77|363.17|360.77|363.03|360.63|0
1648658610000|2022-03-30 16:43:30|363.03|360.63|363.03|360.63|363.03|360.63|363.03|360.63|0
1648658620000|2022-03-30 16:43:40|363.17|360.77|363.3|360.9|363.3|360.9|363.17|360.77|0
1648658630000|2022-03-30 16:43:50|363.17|360.77|362.9|360.5|363.17|360.77|362.9|360.5|0
1648658640000|2022-03-30 16:44:00|362.76|360.36|362.76|360.36|362.76|360.36|362.76|360.36|0
1648658650000|2022-03-30 16:44:10|362.9|360.5|362.9|360.5|362.9|360.5|362.9|360.5|0
1648658660000|2022-03-30 16:44:20|362.76|360.36|362.76|360.36|362.9|360.5|362.76|360.36|0
1648658670000|2022-03-30 16:44:30|362.63|360.23|362.36|359.96|362.63|360.23|362.36|359.96|0
1648658680000|2022-03-30 16:44:40|362.63|360.23|362.63|360.23|362.63|360.23|362.5|360.1|0
1648658700000|2022-03-30 16:45:00|362.76|360.36|362.76|360.36|362.76|360.36|362.76|360.36|0
1648658710000|2022-03-30 16:45:10|362.63|360.23|362.76|360.36|362.76|360.36|362.63|360.23|0
1648658720000|2022-03-30 16:45:20|362.63|360.23|362.76|360.36|362.9|360.5|362.63|360.23|0
1648658730000|2022-03-30 16:45:30|362.9|360.5|363.03|360.63|363.03|360.63|362.9|360.5|0
1648658740000|2022-03-30 16:45:40|363.3|360.9|363.43|361.03|363.43|361.03|363.3|360.9|0
1648658750000|2022-03-30 16:45:50|363.3|360.9|363.23|360.83|363.3|360.9|363.23|360.83|0
1648658760000|2022-03-30 16:46:00|363.43|361.03|363.57|361.17|363.57|361.17|363.43|361.03|0
1648658770000|2022-03-30 16:46:10|363.43|361.03|363.57|361.17|363.57|361.17|363.43|361.03|0
1648658780000|2022-03-30 16:46:20|363.43|361.03|363.3|360.9|363.43|361.03|363.3|360.9|0
1648658790000|2022-03-30 16:46:30|363.43|361.03|363.83|361.43|363.83|361.43|363.43|361.03|0
1648658800000|2022-03-30 16:46:40|363.77|361.37|363.7|361.3|363.77|361.37|363.7|361.3|0
1648658810000|2022-03-30 16:46:50|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1648658820000|2022-03-30 16:47:00|363.97|361.57|363.83|361.43|363.97|361.57|363.83|361.43|0
1648658830000|2022-03-30 16:47:10|363.97|361.57|363.83|361.43|363.97|361.57|363.7|361.3|0
1648658840000|2022-03-30 16:47:20|363.97|361.57|363.97|361.57|363.97|361.57|363.83|361.43|0
1648658850000|2022-03-30 16:47:30|364.1|361.7|363.7|361.3|364.1|361.7|363.7|361.3|0
1648658860000|2022-03-30 16:47:40|363.57|361.17|363.3|360.9|363.57|361.17|363.3|360.9|0
1648658870000|2022-03-30 16:47:50|363.03|360.63|363.16|360.76|363.3|360.9|363.03|360.63|0
1648658880000|2022-03-30 16:48:00|363.3|360.9|363.3|360.9|363.3|360.9|363.3|360.9|0
1648658890000|2022-03-30 16:48:10|363.16|360.76|363.16|360.76|363.16|360.76|363.16|360.76|0
1648658900000|2022-03-30 16:48:20|363.03|360.63|362.9|360.5|363.03|360.63|362.9|360.5|0
1648658910000|2022-03-30 16:48:30|362.76|360.36|362.9|360.5|362.9|360.5|362.76|360.36|0
1648658930000|2022-03-30 16:48:50|363.03|360.63|363.3|360.9|363.3|360.9|363.03|360.63|0
1648658940000|2022-03-30 16:49:00|363.03|360.63|363.57|361.17|363.57|361.17|363.03|360.63|0
1648658950000|2022-03-30 16:49:10|363.7|361.3|363.77|361.37|363.77|361.37|363.7|361.3|0
1648658960000|2022-03-30 16:49:20|363.7|361.3|363.83|361.43|363.83|361.43|363.7|361.3|0
1648658970000|2022-03-30 16:49:30|363.7|361.3|363.7|361.3|363.83|361.43|363.7|361.3|0
1648658980000|2022-03-30 16:49:40|363.56|361.16|363.56|361.16|363.56|361.16|363.56|361.16|0
1648658990000|2022-03-30 16:49:50|363.7|361.3|363.7|361.3|363.7|361.3|363.7|361.3|0
1648659000000|2022-03-30 16:50:00|363.83|361.43|364.1|361.7|364.1|361.7|363.83|361.43|0
1648659010000|2022-03-30 16:50:10|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1648659030000|2022-03-30 16:50:30|364.04|361.64|363.97|361.57|364.04|361.64|363.97|361.57|0
1648659040000|2022-03-30 16:50:40|364.23|361.83|364.23|361.83|364.23|361.83|364.23|361.83|0
1648659050000|2022-03-30 16:50:50|364.37|361.97|364.37|361.97|364.37|361.97|364.37|361.97|0
1648659060000|2022-03-30 16:51:00|364.1|361.7|364.1|361.7|364.23|361.83|364.1|361.7|0
1648659070000|2022-03-30 16:51:10|363.83|361.43|363.77|361.37|363.83|361.43|363.77|361.37|0
1648659080000|2022-03-30 16:51:20|363.83|361.43|363.7|361.3|363.83|361.43|363.7|361.3|0
1648659090000|2022-03-30 16:51:30|363.83|361.43|363.7|361.3|363.83|361.43|363.7|361.3|0
1648659100000|2022-03-30 16:51:40|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1648659110000|2022-03-30 16:51:50|363.7|361.3|363.7|361.3|363.83|361.43|363.7|361.3|0
1648659120000|2022-03-30 16:52:00|363.83|361.43|363.56|361.16|363.83|361.43|363.56|361.16|0
1648659130000|2022-03-30 16:52:10|363.83|361.43|363.7|361.3|363.83|361.43|363.7|361.3|0
1648659140000|2022-03-30 16:52:20|363.83|361.43|363.83|361.43|363.97|361.57|363.83|361.43|0
1648659150000|2022-03-30 16:52:30|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1648659160000|2022-03-30 16:52:40|364.1|361.7|363.97|361.57|364.1|361.7|363.97|361.57|0
1648659170000|2022-03-30 16:52:50|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1648659180000|2022-03-30 16:53:00|363.97|361.57|363.97|361.57|363.97|361.57|363.97|361.57|0
1648659190000|2022-03-30 16:53:10|364.1|361.7|364.23|361.83|364.23|361.83|364.1|361.7|0
1648659200000|2022-03-30 16:53:20|364.1|361.7|363.97|361.57|364.1|361.7|363.97|361.57|0
1648659220000|2022-03-30 16:53:40|363.83|361.43|363.7|361.3|363.83|361.43|363.7|361.3|0
1648659230000|2022-03-30 16:53:50|363.83|361.43|363.7|361.3|363.83|361.43|363.7|361.3|0
1648659240000|2022-03-30 16:54:00|363.77|361.37|363.83|361.43|363.83|361.43|363.7|361.3|0
1648659250000|2022-03-30 16:54:10|363.7|361.3|363.7|361.3|363.83|361.43|363.7|361.3|0
1648659260000|2022-03-30 16:54:20|363.83|361.43|363.83|361.43|363.83|361.43|363.83|361.43|0
1648659270000|2022-03-30 16:54:30|363.96|361.56|363.96|361.56|363.96|361.56|363.96|361.56|0
1648659280000|2022-03-30 16:54:40|363.83|361.43|363.63|361.23|363.83|361.43|363.63|361.23|0
1648659290000|2022-03-30 16:54:50|363.7|361.3|363.7|361.3|363.7|361.3|363.7|361.3|0
1648659300000|2022-03-30 16:55:00|363.56|361.16|363.83|361.43|363.83|361.43|363.56|361.16|0
1648659310000|2022-03-30 16:55:10|363.63|361.23|363.7|361.3|363.7|361.3|363.63|361.23|0
1648659320000|2022-03-30 16:55:20|363.83|361.43|363.9|361.5|363.9|361.5|363.83|361.43|0
1648659330000|2022-03-30 16:55:30|363.83|361.43|363.7|361.3|363.83|361.43|363.56|361.16|0
1648659340000|2022-03-30 16:55:40|363.56|361.16|363.43|361.03|363.56|361.16|363.43|361.03|0
1648659350000|2022-03-30 16:55:50|363.29|360.89|363.29|360.89|363.29|360.89|363.29|360.89|0
1648659360000|2022-03-30 16:56:00|363.43|361.03|363.43|361.03|363.43|361.03|363.43|361.03|0
1648659370000|2022-03-30 16:56:10|363.56|361.16|363.7|361.3|363.7|361.3|363.56|361.16|0
1648659380000|2022-03-30 16:56:20|363.83|361.43|363.96|361.56|363.96|361.56|363.83|361.43|0
1648659390000|2022-03-30 16:56:30|363.7|361.3|363.56|361.16|363.7|361.3|363.56|361.16|0
1648659400000|2022-03-30 16:56:40|363.7|361.3|363.83|361.43|363.83|361.43|363.7|361.3|0
1648659410000|2022-03-30 16:56:50|363.7|361.3|363.83|361.43|363.83|361.43|363.7|361.3|0
1648659420000|2022-03-30 16:57:00|363.77|361.37|363.7|361.3|363.83|361.43|363.56|361.16|0
1648659440000|2022-03-30 16:57:20|363.56|361.16|363.7|361.3|363.7|361.3|363.56|361.16|0
1648659460000|2022-03-30 16:57:40|363.83|361.43|363.7|361.3|363.83|361.43|363.7|361.3|0
1648659470000|2022-03-30 16:57:50|363.56|361.16|363.7|361.3|363.7|361.3|363.56|361.16|0
1648659480000|2022-03-30 16:58:00|363.56|361.16|363.43|361.03|363.7|361.3|363.43|361.03|0
1648659490000|2022-03-30 16:58:10|363.56|361.16|363.7|361.3|363.7|361.3|363.56|361.16|0
1648659500000|2022-03-30 16:58:20|363.63|361.23|363.7|361.3|363.7|361.3|363.56|361.16|0
1648659510000|2022-03-30 16:58:30|363.56|361.16|363.56|361.16|363.56|361.16|363.56|361.16|0
1648659530000|2022-03-30 16:58:50|363.7|361.3|363.56|361.16|363.7|361.3|363.56|361.16|0
1648659540000|2022-03-30 16:59:00|363.43|361.03|363.29|360.89|363.43|361.03|363.29|360.89|0
1648659550000|2022-03-30 16:59:10|363.43|361.03|363.36|360.96|363.56|361.16|363.36|360.96|0
1648659560000|2022-03-30 16:59:20|363.43|361.03|363.56|361.16|363.56|361.16|363.43|361.03|0
1648659570000|2022-03-30 16:59:30|363.43|361.03|363.43|361.03|363.43|361.03|363.29|360.89|0
1648659580000|2022-03-30 16:59:40|363.29|360.89|363.29|360.89|363.43|361.03|363.29|360.89|0
1648659590000|2022-03-30 16:59:50|363.43|361.03|363.43|361.03|363.43|361.03|363.43|361.03|0
1648659610000|2022-03-30 17:00:10|363.29|360.89|363.29|360.89|363.29|360.89|363.29|360.89|0
1648659620000|2022-03-30 17:00:20|363.43|361.03|363.56|361.16|363.56|361.16|363.43|361.03|0
1648659630000|2022-03-30 17:00:30|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1648659640000|2022-03-30 17:00:40|363.83|361.43|363.69|361.29|363.96|361.56|363.69|361.29|0
1648659650000|2022-03-30 17:00:50|363.76|361.36|363.43|361.03|363.76|361.36|363.43|361.03|0
1648659660000|2022-03-30 17:01:00|363.69|361.29|364.1|361.7|364.1|361.7|363.69|361.29|0
1648659670000|2022-03-30 17:01:10|364.23|361.83|364.23|361.83|364.36|361.96|364.23|361.83|0
1648659680000|2022-03-30 17:01:20|364.36|361.96|364.23|361.83|364.36|361.96|364.1|361.7|0
1648659690000|2022-03-30 17:01:30|364.5|362.1|364.5|362.1|364.5|362.1|364.36|361.96|0
1648659700000|2022-03-30 17:01:40|364.77|362.37|364.77|362.37|364.9|362.5|364.77|362.37|0
1648659710000|2022-03-30 17:01:50|364.9|362.5|364.77|362.37|364.9|362.5|364.63|362.23|0
1648659720000|2022-03-30 17:02:00|364.9|362.5|364.9|362.5|364.9|362.5|364.9|362.5|0
1648659730000|2022-03-30 17:02:10|365.03|362.63|365.03|362.63|365.03|362.63|365.03|362.63|0
1648659740000|2022-03-30 17:02:20|364.9|362.5|364.77|362.37|364.9|362.5|364.77|362.37|0
1648659750000|2022-03-30 17:02:30|364.9|362.5|364.9|362.5|365.03|362.63|364.9|362.5|0
1648659760000|2022-03-30 17:02:40|365.03|362.63|364.63|362.23|365.03|362.63|364.63|362.23|0
1648659770000|2022-03-30 17:02:50|364.5|362.1|364.36|361.96|364.5|362.1|364.36|361.96|0
1648659780000|2022-03-30 17:03:00|364.23|361.83|364.23|361.83|364.36|361.96|364.1|361.7|0
1648659790000|2022-03-30 17:03:10|364.36|361.96|364.1|361.7|364.36|361.96|364.1|361.7|0
1648659800000|2022-03-30 17:03:20|364.23|361.83|364.23|361.83|364.36|361.96|364.23|361.83|0
1648659810000|2022-03-30 17:03:30|364.1|361.7|364.1|361.7|364.1|361.7|364.1|361.7|0
1648659820000|2022-03-30 17:03:40|364.23|361.83|364.23|361.83|364.23|361.83|364.23|361.83|0
1648659830000|2022-03-30 17:03:50|364.36|361.96|364.1|361.7|364.36|361.96|364.1|361.7|0
1648659840000|2022-03-30 17:04:00|364.23|361.83|364.23|361.83|364.23|361.83|364.1|361.7|0
1648659850000|2022-03-30 17:04:10|364.16|361.76|364.5|362.1|364.5|362.1|364.16|361.76|0
1648659860000|2022-03-30 17:04:20|364.36|361.96|364.36|361.96|364.36|361.96|364.36|361.96|0
1648659870000|2022-03-30 17:04:30|364.43|362.03|364.63|362.23|364.63|362.23|364.43|362.03|0
1648659880000|2022-03-30 17:04:40|364.5|362.1|364.63|362.23|364.63|362.23|364.5|362.1|0
1648659890000|2022-03-30 17:04:50|364.77|362.37|364.77|362.37|364.77|362.37|364.77|362.37|0
1648659900000|2022-03-30 17:05:00|364.7|362.3|364.9|362.5|364.9|362.5|364.63|362.23|0
1648659910000|2022-03-30 17:05:10|365.44|363.04|365.3|362.9|365.51|363.11|365.3|362.9|0
1648659920000|2022-03-30 17:05:20|365.44|363.04|365.3|362.9|365.44|363.04|365.3|362.9|0
1648659930000|2022-03-30 17:05:30|365.17|362.77|365.3|362.9|365.3|362.9|365.17|362.77|0
1648659940000|2022-03-30 17:05:40|365.17|362.77|365.24|362.84|365.3|362.9|365.17|362.77|0
1648659950000|2022-03-30 17:05:50|365.3|362.9|365.44|363.04|365.44|363.04|365.3|362.9|0
1648659960000|2022-03-30 17:06:00|365.57|363.17|365.44|363.04|365.57|363.17|365.44|363.04|0
1648659980000|2022-03-30 17:06:20|365.57|363.17|365.57|363.17|365.57|363.17|365.57|363.17|0
1648659990000|2022-03-30 17:06:30|365.7|363.3|365.57|363.17|365.7|363.3|365.57|363.17|0
1648660000000|2022-03-30 17:06:40|365.7|363.3|365.84|363.44|365.97|363.57|365.7|363.3|0
1648660010000|2022-03-30 17:06:50|365.97|363.57|366.11|363.71|366.24|363.84|365.97|363.57|0
1648660020000|2022-03-30 17:07:00|366.51|364.11|366.38|363.98|366.51|364.11|366.24|363.84|0
1648660030000|2022-03-30 17:07:10|366.51|364.11|366.78|364.38|366.78|364.38|366.51|364.11|0
1648660040000|2022-03-30 17:07:20|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1648660050000|2022-03-30 17:07:30|366.51|364.11|366.65|364.25|366.65|364.25|366.51|364.11|0
1648660060000|2022-03-30 17:07:40|366.51|364.11|366.51|364.11|366.51|364.11|366.51|364.11|0
1648660070000|2022-03-30 17:07:50|366.65|364.25|366.38|363.98|366.65|364.25|366.38|363.98|0
1648660080000|2022-03-30 17:08:00|366.78|364.38|366.51|364.11|366.78|364.38|366.51|364.11|0
1648660090000|2022-03-30 17:08:10|366.65|364.25|366.78|364.38|366.78|364.38|366.65|364.25|0
1648660100000|2022-03-30 17:08:20|366.92|364.52|367.05|364.65|367.05|364.65|366.92|364.52|0
1648660110000|2022-03-30 17:08:30|366.92|364.52|367.05|364.65|367.05|364.65|366.92|364.52|0
1648660120000|2022-03-30 17:08:40|366.92|364.52|366.92|364.52|366.92|364.52|366.92|364.52|0
1648660130000|2022-03-30 17:08:50|366.78|364.38|366.78|364.38|366.78|364.38|366.78|364.38|0
1648660140000|2022-03-30 17:09:00|366.65|364.25|366.38|363.98|366.65|364.25|366.38|363.98|0
1648660150000|2022-03-30 17:09:10|366.51|364.11|366.51|364.11|366.51|364.11|366.38|363.98|0
1648660160000|2022-03-30 17:09:20|366.65|364.25|366.65|364.25|366.65|364.25|366.65|364.25|0
1648660170000|2022-03-30 17:09:30|366.51|364.11|366.65|364.25|366.65|364.25|366.51|364.11|0
1648660180000|2022-03-30 17:09:40|366.51|364.11|366.65|364.25|366.65|364.25|366.51|364.11|0
1648660190000|2022-03-30 17:09:50|366.51|364.11|366.51|364.11|366.51|364.11|366.51|364.11|0
1648660200000|2022-03-30 17:10:00|366.45|364.05|366.51|364.11|366.51|364.11|366.38|363.98|0
1648660210000|2022-03-30 17:10:10|366.45|364.05|366.51|364.11|366.51|364.11|366.45|364.05|0
1648660220000|2022-03-30 17:10:20|366.45|364.05|366.51|364.11|366.51|364.11|366.45|364.05|0
1648660230000|2022-03-30 17:10:30|366.38|363.98|366.38|363.98|366.38|363.98|366.38|363.98|0
1648660240000|2022-03-30 17:10:40|366.51|364.11|366.51|364.11|366.51|364.11|366.51|364.11|0
1648660250000|2022-03-30 17:10:50|366.38|363.98|366.51|364.11|366.51|364.11|366.38|363.98|0
1648660260000|2022-03-30 17:11:00|366.64|364.24|366.78|364.38|366.78|364.38|366.64|364.24|0
1648660270000|2022-03-30 17:11:10|366.51|364.11|366.51|364.11|366.64|364.24|366.51|364.11|0
1648660280000|2022-03-30 17:11:20|366.38|363.98|365.7|363.3|366.38|363.98|365.7|363.3|0
1648660290000|2022-03-30 17:11:30|365.97|363.57|365.97|363.57|365.97|363.57|365.84|363.44|0
1648660300000|2022-03-30 17:11:40|366.24|363.84|366.51|364.11|366.51|364.11|366.24|363.84|0
1648660320000|2022-03-30 17:12:00|367.05|364.65|366.91|364.51|367.05|364.65|366.91|364.51|0
1648660330000|2022-03-30 17:12:10|367.05|364.65|366.91|364.51|367.05|364.65|366.78|364.38|0
1648660340000|2022-03-30 17:12:20|366.78|364.38|366.78|364.38|366.91|364.51|366.78|364.38|0
1648660350000|2022-03-30 17:12:30|366.91|364.51|367.05|364.65|367.18|364.78|366.91|364.51|0
1648660370000|2022-03-30 17:12:50|367.18|364.78|367.05|364.65|367.18|364.78|367.05|364.65|0
1648660380000|2022-03-30 17:13:00|366.91|364.51|366.78|364.38|366.91|364.51|366.78|364.38|0
1648660390000|2022-03-30 17:13:10|366.91|364.51|366.91|364.51|366.91|364.51|366.91|364.51|0
1648660400000|2022-03-30 17:13:20|367.05|364.65|366.64|364.24|367.05|364.65|366.64|364.24|0
1648660410000|2022-03-30 17:13:30|366.51|364.11|366.64|364.24|366.64|364.24|366.51|364.11|0
1648660420000|2022-03-30 17:13:40|366.51|364.11|366.51|364.11|366.51|364.11|366.51|364.11|0
1648660440000|2022-03-30 17:14:00|366.37|363.97|366.11|363.71|366.37|363.97|366.11|363.71|0
1648660450000|2022-03-30 17:14:10|365.84|363.44|365.57|363.17|365.84|363.44|365.57|363.17|0
1648660460000|2022-03-30 17:14:20|365.7|363.3|365.7|363.3|365.7|363.3|365.57|363.17|0
1648660470000|2022-03-30 17:14:30|365.57|363.17|365.57|363.17|365.57|363.17|365.57|363.17|0
1648660480000|2022-03-30 17:14:40|365.43|363.03|365.57|363.17|365.57|363.17|365.43|363.03|0
1648660490000|2022-03-30 17:14:50|365.43|363.03|365.1|362.7|365.43|363.03|365.1|362.7|0
1648660500000|2022-03-30 17:15:00|365.03|362.63|364.9|362.5|365.03|362.63|364.9|362.5|0
1648660510000|2022-03-30 17:15:10|365.16|362.76|365.16|362.76|365.16|362.76|365.16|362.76|0
1648660520000|2022-03-30 17:15:20|365.3|362.9|365.3|362.9|365.43|363.03|365.3|362.9|0
1648660530000|2022-03-30 17:15:30|365.16|362.76|365.3|362.9|365.3|362.9|365.16|362.76|0
1648660540000|2022-03-30 17:15:40|365.43|363.03|365.43|363.03|365.43|363.03|365.43|363.03|0
1648660550000|2022-03-30 17:15:50|365.57|363.17|365.7|363.3|365.7|363.3|365.57|363.17|0
1648660560000|2022-03-30 17:16:00|365.84|363.44|366.1|363.7|366.1|363.7|365.84|363.44|0
1648660570000|2022-03-30 17:16:10|365.97|363.57|365.97|363.57|365.97|363.57|365.84|363.44|0
1648660580000|2022-03-30 17:16:20|365.84|363.44|365.97|363.57|365.97|363.57|365.84|363.44|0
1648660590000|2022-03-30 17:16:30|365.84|363.44|365.77|363.37|365.97|363.57|365.77|363.37|0
1648660600000|2022-03-30 17:16:40|365.7|363.3|365.97|363.57|365.97|363.57|365.7|363.3|0
1648660610000|2022-03-30 17:16:50|366.1|363.7|366.24|363.84|366.24|363.84|366.1|363.7|0
1648660620000|2022-03-30 17:17:00|366.1|363.7|366.1|363.7|366.1|363.7|366.1|363.7|0
1648660630000|2022-03-30 17:17:10|366.24|363.84|366.24|363.84|366.24|363.84|366.1|363.7|0
1648660640000|2022-03-30 17:17:20|366.37|363.97|366.37|363.97|366.37|363.97|366.37|363.97|0
1648660650000|2022-03-30 17:17:30|366.51|364.11|366.51|364.11|366.51|364.11|366.51|364.11|0
1648660660000|2022-03-30 17:17:40|366.37|363.97|366.37|363.97|366.37|363.97|366.24|363.84|0
1648660670000|2022-03-30 17:17:50|366.24|363.84|366.24|363.84|366.37|363.97|366.24|363.84|0
1648660680000|2022-03-30 17:18:00|366.1|363.7|366.24|363.84|366.24|363.84|366.1|363.7|0
1648660690000|2022-03-30 17:18:10|366.37|363.97|367.05|364.65|367.05|364.65|366.37|363.97|0
1648660700000|2022-03-30 17:18:20|366.91|364.51|366.78|364.38|366.91|364.51|366.78|364.38|0
1648660710000|2022-03-30 17:18:30|366.91|364.51|367.05|364.65|367.05|364.65|366.91|364.51|0
1648660720000|2022-03-30 17:18:40|367.32|364.92|367.32|364.92|367.32|364.92|367.32|364.92|0
1648660730000|2022-03-30 17:18:50|367.45|365.05|367.18|364.78|367.45|365.05|367.18|364.78|0
1648660740000|2022-03-30 17:19:00|367.05|364.65|367.05|364.65|367.18|364.78|367.05|364.65|0
1648660750000|2022-03-30 17:19:10|366.91|364.51|366.64|364.24|366.91|364.51|366.64|364.24|0
1648660760000|2022-03-30 17:19:20|366.51|364.11|366.37|363.97|366.64|364.24|366.37|363.97|0
1648660770000|2022-03-30 17:19:30|366.24|363.84|366.37|363.97|366.51|364.11|366.24|363.84|0
1648660780000|2022-03-30 17:19:40|366.51|364.11|366.37|363.97|366.51|364.11|366.37|363.97|0
1648660790000|2022-03-30 17:19:50|366.51|364.11|366.51|364.11|366.58|364.18|366.51|364.11|0
1648660800000|2022-03-30 17:20:00|366.64|364.24|367.05|364.65|367.05|364.65|366.64|364.24|0
1648660810000|2022-03-30 17:20:10|367.18|364.78|367.31|364.91|367.45|365.05|367.18|364.78|0
1648660820000|2022-03-30 17:20:20|367.45|365.05|367.58|365.18|367.58|365.18|367.45|365.05|0
1648660830000|2022-03-30 17:20:30|367.45|365.05|367.31|364.91|367.45|365.05|367.31|364.91|0
1648660840000|2022-03-30 17:20:40|367.18|364.78|367.05|364.65|367.18|364.78|367.05|364.65|0
1648660850000|2022-03-30 17:20:50|367.18|364.78|367.05|364.65|367.18|364.78|367.05|364.65|0
1648660860000|2022-03-30 17:21:00|367.18|364.78|367.45|365.05|367.45|365.05|367.18|364.78|0
1648660870000|2022-03-30 17:21:10|367.31|364.91|367.31|364.91|367.31|364.91|367.31|364.91|0
1648660880000|2022-03-30 17:21:20|367.38|364.98|367.85|365.45|367.85|365.45|367.38|364.98|0
1648660890000|2022-03-30 17:21:30|367.99|365.59|368.12|365.72|368.12|365.72|367.99|365.59|0
1648660900000|2022-03-30 17:21:40|368.26|365.86|368.26|365.86|368.39|365.99|368.26|365.86|0
1648660910000|2022-03-30 17:21:50|368.39|365.99|368.26|365.86|368.39|365.99|368.26|365.86|0
1648660920000|2022-03-30 17:22:00|368.53|366.13|368.53|366.13|368.53|366.13|368.53|366.13|0
1648660930000|2022-03-30 17:22:10|368.39|365.99|368.53|366.13|368.53|366.13|368.39|365.99|0
1648660940000|2022-03-30 17:22:20|368.39|365.99|368.39|365.99|368.39|365.99|368.39|365.99|0
1648660950000|2022-03-30 17:22:30|368.26|365.86|368.26|365.86|368.26|365.86|368.12|365.72|0
1648660960000|2022-03-30 17:22:40|368.12|365.72|368.39|365.99|368.39|365.99|368.12|365.72|0
1648660970000|2022-03-30 17:22:50|368.53|366.13|368.39|365.99|368.53|366.13|368.39|365.99|0
1648660980000|2022-03-30 17:23:00|368.26|365.86|368.12|365.72|368.39|365.99|368.12|365.72|0
1648660990000|2022-03-30 17:23:10|367.99|365.59|367.85|365.45|367.99|365.59|367.85|365.45|0
1648661000000|2022-03-30 17:23:20|367.72|365.32|367.45|365.05|367.72|365.32|367.45|365.05|0
1648661010000|2022-03-30 17:23:30|367.31|364.91|367.31|364.91|367.58|365.18|367.31|364.91|0
1648661020000|2022-03-30 17:23:40|367.45|365.05|367.31|364.91|367.45|365.05|367.31|364.91|0
1648661030000|2022-03-30 17:23:50|367.18|364.78|367.45|365.05|367.45|365.05|367.18|364.78|0
1648661040000|2022-03-30 17:24:00|367.31|364.91|367.31|364.91|367.45|365.05|367.31|364.91|0
1648661050000|2022-03-30 17:24:10|367.38|364.98|367.45|365.05|367.45|365.05|367.38|364.98|0
1648661060000|2022-03-30 17:24:20|367.58|365.18|367.58|365.18|367.58|365.18|367.58|365.18|0
1648661070000|2022-03-30 17:24:30|367.45|365.05|367.58|365.18|367.58|365.18|367.45|365.05|0
1648661080000|2022-03-30 17:24:40|367.85|365.45|367.72|365.32|367.85|365.45|367.58|365.18|0
1648661090000|2022-03-30 17:24:50|367.79|365.39|367.72|365.32|367.85|365.45|367.72|365.32|0
1648661100000|2022-03-30 17:25:00|367.85|365.45|368.12|365.72|368.12|365.72|367.85|365.45|0
1648661110000|2022-03-30 17:25:10|368.26|365.86|368.53|366.13|368.53|366.13|368.26|365.86|0
1648661130000|2022-03-30 17:25:30|368.66|366.26|368.8|366.4|368.8|366.4|368.66|366.26|0
1648661140000|2022-03-30 17:25:40|368.93|366.53|368.66|366.26|368.93|366.53|368.66|366.26|0
1648661150000|2022-03-30 17:25:50|368.73|366.33|368.66|366.26|368.8|366.4|368.66|366.26|0
1648661160000|2022-03-30 17:26:00|368.8|366.4|368.93|366.53|368.93|366.53|368.8|366.4|0
1648661170000|2022-03-30 17:26:10|368.73|366.33|368.73|366.33|368.73|366.33|368.73|366.33|0
1648661180000|2022-03-30 17:26:20|368.8|366.4|368.66|366.26|368.8|366.4|368.66|366.26|0
1648661190000|2022-03-30 17:26:30|368.53|366.13|368.39|365.99|368.53|366.13|368.39|365.99|0
1648661200000|2022-03-30 17:26:40|368.66|366.26|368.53|366.13|368.66|366.26|368.53|366.13|0
1648661210000|2022-03-30 17:26:50|368.39|365.99|368.39|365.99|368.53|366.13|368.39|365.99|0
1648661220000|2022-03-30 17:27:00|368.53|366.13|368.66|366.26|368.8|366.4|368.53|366.13|0
1648661230000|2022-03-30 17:27:10|368.8|366.4|368.8|366.4|368.8|366.4|368.66|366.26|0
1648661240000|2022-03-30 17:27:20|368.66|366.26|368.53|366.13|368.66|366.26|368.53|366.13|0
1648661250000|2022-03-30 17:27:30|368.39|365.99|368.53|366.13|368.53|366.13|368.39|365.99|0
1648661260000|2022-03-30 17:27:40|368.39|365.99|368.26|365.86|368.39|365.99|368.26|365.86|0
1648661270000|2022-03-30 17:27:50|368.12|365.72|368.12|365.72|368.12|365.72|368.12|365.72|0
1648661280000|2022-03-30 17:28:00|368.26|365.86|368.26|365.86|368.26|365.86|368.26|365.86|0
1648661290000|2022-03-30 17:28:10|368.39|365.99|368.66|366.26|368.66|366.26|368.39|365.99|0
1648661300000|2022-03-30 17:28:20|368.8|366.4|368.8|366.4|368.8|366.4|368.8|366.4|0
1648661310000|2022-03-30 17:28:30|368.66|366.26|368.66|366.26|368.8|366.4|368.66|366.26|0
1648661320000|2022-03-30 17:28:40|368.53|366.13|368.39|365.99|368.53|366.13|368.26|365.86|0
1648661330000|2022-03-30 17:28:50|368.53|366.13|368.66|366.26|368.66|366.26|368.53|366.13|0
1648661340000|2022-03-30 17:29:00|368.53|366.13|368.46|366.06|368.53|366.13|368.39|365.99|0
1648661350000|2022-03-30 17:29:10|368.53|366.13|368.66|366.26|368.66|366.26|368.53|366.13|0
1648661360000|2022-03-30 17:29:20|368.53|366.13|368.66|366.26|368.66|366.26|368.53|366.13|0
1648661370000|2022-03-30 17:29:30|368.53|366.13|368.39|365.99|368.53|366.13|368.39|365.99|0
1648661380000|2022-03-30 17:29:40|368.53|366.13|368.39|365.99|368.53|366.13|368.39|365.99|0
1648661390000|2022-03-30 17:29:50|368.53|366.13|368.26|365.86|368.53|366.13|368.26|365.86|0
1648661400000|2022-03-30 17:30:00|368.53|366.13|368.53|366.13|368.53|366.13|368.39|365.99|0
1648661410000|2022-03-30 17:30:10|368.46|366.06|367.99|365.59|368.46|366.06|367.99|365.59|0
1648661420000|2022-03-30 17:30:20|368.53|366.13|368.8|366.4|368.8|366.4|368.53|366.13|0
1648661430000|2022-03-30 17:30:30|368.39|365.99|368.53|366.13|368.53|366.13|368.39|365.99|0
1648661440000|2022-03-30 17:30:40|368.66|366.26|368.53|366.13|368.66|366.26|368.53|366.13|0
1648661450000|2022-03-30 17:30:50|368.66|366.26|368.66|366.26|368.66|366.26|368.53|366.13|0
1648661460000|2022-03-30 17:31:00|368.53|366.13|368.66|366.26|368.66|366.26|368.39|365.99|0
1648661470000|2022-03-30 17:31:10|368.8|366.4|368.93|366.53|368.93|366.53|368.8|366.4|0
1648661480000|2022-03-30 17:31:20|368.8|366.4|368.8|366.4|368.8|366.4|368.8|366.4|0
1648661490000|2022-03-30 17:31:30|368.66|366.26|368.66|366.26|368.8|366.4|368.66|366.26|0
1648661500000|2022-03-30 17:31:40|368.8|366.4|368.53|366.13|368.8|366.4|368.53|366.13|0
1648661510000|2022-03-30 17:31:50|368.66|366.26|368.66|366.26|368.66|366.26|368.66|366.26|0
1648661520000|2022-03-30 17:32:00|368.53|366.13|368.93|366.53|368.93|366.53|368.53|366.13|0
1648661530000|2022-03-30 17:32:10|368.8|366.4|368.93|366.53|368.93|366.53|368.8|366.4|0
1648661540000|2022-03-30 17:32:20|368.66|366.26|368.12|365.72|368.66|366.26|368.12|365.72|0
1648661550000|2022-03-30 17:32:30|368.25|365.85|368.25|365.85|368.25|365.85|368.12|365.72|0
1648661560000|2022-03-30 17:32:40|368.39|365.99|368.25|365.85|368.39|365.99|368.25|365.85|0
1648661570000|2022-03-30 17:32:50|368.39|365.99|368.25|365.85|368.39|365.99|368.12|365.72|0
1648661580000|2022-03-30 17:33:00|368.05|365.65|367.98|365.58|368.05|365.65|367.98|365.58|0
1648661590000|2022-03-30 17:33:10|367.85|365.45|367.85|365.45|367.85|365.45|367.85|365.45|0
1648661600000|2022-03-30 17:33:20|367.58|365.18|367.71|365.31|367.71|365.31|367.58|365.18|0
1648661610000|2022-03-30 17:33:30|367.58|365.18|367.44|365.04|367.58|365.18|367.44|365.04|0
1648661620000|2022-03-30 17:33:40|367.51|365.11|367.44|365.04|367.58|365.18|367.44|365.04|0
1648661630000|2022-03-30 17:33:50|367.31|364.91|367.58|365.18|367.58|365.18|367.31|364.91|0
1648661640000|2022-03-30 17:34:00|367.78|365.38|367.85|365.45|367.85|365.45|367.78|365.38|0
1648661650000|2022-03-30 17:34:10|368.12|365.72|367.98|365.58|368.12|365.72|367.85|365.45|0
1648661660000|2022-03-30 17:34:20|367.71|365.31|367.71|365.31|367.85|365.45|367.71|365.31|0
1648661670000|2022-03-30 17:34:30|367.85|365.45|368.12|365.72|368.12|365.72|367.85|365.45|0
1648661680000|2022-03-30 17:34:40|368.25|365.85|368.25|365.85|368.25|365.85|368.12|365.72|0
1648661690000|2022-03-30 17:34:50|368.39|365.99|368.66|366.26|368.66|366.26|368.39|365.99|0
1648661700000|2022-03-30 17:35:00|368.52|366.12|368.93|366.53|368.93|366.53|368.52|366.12|0
1648661710000|2022-03-30 17:35:10|368.79|366.39|368.66|366.26|368.79|366.39|368.66|366.26|0
1648661720000|2022-03-30 17:35:20|368.52|366.12|368.66|366.26|368.66|366.26|368.52|366.12|0
1648661730000|2022-03-30 17:35:30|368.25|365.85|368.12|365.72|368.25|365.85|368.12|365.72|0
1648661740000|2022-03-30 17:35:40|367.98|365.58|367.71|365.31|367.98|365.58|367.58|365.18|0
1648661750000|2022-03-30 17:35:50|367.58|365.18|367.98|365.58|367.98|365.58|367.58|365.18|0
1648661760000|2022-03-30 17:36:00|367.85|365.45|367.85|365.45|367.85|365.45|367.85|365.45|0
1648661770000|2022-03-30 17:36:10|367.71|365.31|368.12|365.72|368.12|365.72|367.71|365.31|0
1648661780000|2022-03-30 17:36:20|367.98|365.58|368.25|365.85|368.25|365.85|367.98|365.58|0
1648661790000|2022-03-30 17:36:30|368.32|365.92|368.39|365.99|368.39|365.99|368.32|365.92|0
1648661810000|2022-03-30 17:36:50|368.52|366.12|368.25|365.85|368.52|366.12|368.25|365.85|0
1648661820000|2022-03-30 17:37:00|368.12|365.72|367.98|365.58|368.12|365.72|367.98|365.58|0
1648661830000|2022-03-30 17:37:10|368.12|365.72|368.52|366.12|368.52|366.12|368.12|365.72|0
1648661840000|2022-03-30 17:37:20|368.39|365.99|368.52|366.12|368.52|366.12|368.39|365.99|0
1648661850000|2022-03-30 17:37:30|368.39|365.99|368.39|365.99|368.39|365.99|368.39|365.99|0
1648661860000|2022-03-30 17:37:40|368.46|366.06|368.39|365.99|368.46|366.06|368.39|365.99|0
1648661870000|2022-03-30 17:37:50|368.12|365.72|368.39|365.99|368.39|365.99|368.12|365.72|0
1648661880000|2022-03-30 17:38:00|368.32|365.92|368.39|365.99|368.52|366.12|368.25|365.85|0
1648661890000|2022-03-30 17:38:10|368.52|366.12|368.66|366.26|368.66|366.26|368.52|366.12|0
1648661900000|2022-03-30 17:38:20|368.52|366.12|368.52|366.12|368.66|366.26|368.52|366.12|0
1648661910000|2022-03-30 17:38:30|368.66|366.26|368.79|366.39|368.79|366.39|368.66|366.26|0
1648661920000|2022-03-30 17:38:40|368.66|366.26|368.66|366.26|368.66|366.26|368.66|366.26|0
1648661930000|2022-03-30 17:38:50|368.79|366.39|368.86|366.46|368.93|366.53|368.79|366.39|0
1648661940000|2022-03-30 17:39:00|369.2|366.8|369.2|366.8|369.2|366.8|369.06|366.66|0
1648661950000|2022-03-30 17:39:10|369.06|366.66|368.25|365.85|369.2|366.8|368.25|365.85|0
1648661960000|2022-03-30 17:39:20|368.52|366.12|368.39|365.99|368.52|366.12|368.32|365.92|0
1648661970000|2022-03-30 17:39:30|368.52|366.12|369.2|366.8|369.2|366.8|368.52|366.12|0
1648661980000|2022-03-30 17:39:40|369.06|366.66|369.06|366.66|369.06|366.66|368.93|366.53|0
1648661990000|2022-03-30 17:39:50|368.93|366.53|369.06|366.66|369.06|366.66|368.93|366.53|0
1648662000000|2022-03-30 17:40:00|369.2|366.8|369.33|366.93|369.33|366.93|369.2|366.8|0
1648662010000|2022-03-30 17:40:10|369.2|366.8|369.06|366.66|369.2|366.8|369.06|366.66|0
1648662020000|2022-03-30 17:40:20|368.79|366.39|369.06|366.66|369.06|366.66|368.79|366.39|0
1648662030000|2022-03-30 17:40:30|369.2|366.8|369.33|366.93|369.33|366.93|369.2|366.8|0
1648662040000|2022-03-30 17:40:40|369.47|367.07|369.6|367.2|369.6|367.2|369.47|367.07|0
1648662050000|2022-03-30 17:40:50|369.47|367.07|369.6|367.2|369.6|367.2|369.47|367.07|0
1648662060000|2022-03-30 17:41:00|369.74|367.34|369.87|367.47|370.01|367.61|369.74|367.34|0
1648662070000|2022-03-30 17:41:10|370.01|367.61|369.87|367.47|370.01|367.61|369.87|367.47|0
1648662080000|2022-03-30 17:41:20|369.6|367.2|369.74|367.34|369.74|367.34|369.6|367.2|0
1648662090000|2022-03-30 17:41:30|369.6|367.2|369.6|367.2|369.6|367.2|369.6|367.2|0
1648662100000|2022-03-30 17:41:40|369.47|367.07|369.74|367.34|369.74|367.34|369.47|367.07|0
1648662110000|2022-03-30 17:41:50|369.6|367.2|369.33|366.93|369.6|367.2|369.33|366.93|0
1648662120000|2022-03-30 17:42:00|369.2|366.8|368.93|366.53|369.2|366.8|368.93|366.53|0
1648662130000|2022-03-30 17:42:10|369.06|366.66|369.2|366.8|369.2|366.8|369.06|366.66|0
1648662140000|2022-03-30 17:42:20|369.33|366.93|369.33|366.93|369.4|367|369.33|366.93|0
1648662150000|2022-03-30 17:42:30|369.47|367.07|369.6|367.2|369.87|367.47|369.47|367.07|0
1648662160000|2022-03-30 17:42:40|369.74|367.34|369.47|367.07|369.74|367.34|369.47|367.07|0
1648662170000|2022-03-30 17:42:50|369.54|367.14|369.47|367.07|369.6|367.2|369.33|366.93|0
1648662180000|2022-03-30 17:43:00|369.2|366.8|369.2|366.8|369.33|366.93|369.2|366.8|0
1648662190000|2022-03-30 17:43:10|368.79|366.39|369.06|366.66|369.06|366.66|368.79|366.39|0
1648662200000|2022-03-30 17:43:20|368.93|366.53|368.86|366.46|368.93|366.53|368.86|366.46|0
1648662210000|2022-03-30 17:43:30|368.79|366.39|368.66|366.26|368.79|366.39|368.66|366.26|0
1648662220000|2022-03-30 17:43:40|368.79|366.39|368.79|366.39|368.93|366.53|368.79|366.39|0
1648662230000|2022-03-30 17:43:50|368.93|366.53|368.79|366.39|368.93|366.53|368.79|366.39|0
1648662240000|2022-03-30 17:44:00|368.66|366.26|368.93|366.53|368.93|366.53|368.66|366.26|0
1648662250000|2022-03-30 17:44:10|369.06|366.66|369.2|366.8|369.2|366.8|369.06|366.66|0
1648662260000|2022-03-30 17:44:20|369.33|366.93|369.47|367.07|369.47|367.07|369.33|366.93|0
1648662270000|2022-03-30 17:44:30|369.6|367.2|369.2|366.8|369.6|367.2|369.06|366.66|0
1648662280000|2022-03-30 17:44:40|369.33|366.93|369.33|366.93|369.33|366.93|369.33|366.93|0
1648662290000|2022-03-30 17:44:50|369.47|367.07|369.33|366.93|369.47|367.07|369.2|366.8|0
1648662300000|2022-03-30 17:45:00|369.6|367.2|369.6|367.2|369.6|367.2|369.47|367.07|0
1648662310000|2022-03-30 17:45:10|369.74|367.34|370.01|367.61|370.01|367.61|369.74|367.34|0
1648662320000|2022-03-30 17:45:20|370.08|367.68|370.14|367.74|370.14|367.74|370.08|367.68|0
1648662330000|2022-03-30 17:45:30|370.01|367.61|370.28|367.88|370.28|367.88|370.01|367.61|0
1648662340000|2022-03-30 17:45:40|370.14|367.74|369.6|367.2|370.14|367.74|369.6|367.2|0
1648662350000|2022-03-30 17:45:50|369.47|367.07|369.47|367.07|369.47|367.07|369.47|367.07|0
1648662360000|2022-03-30 17:46:00|369.6|367.2|369.6|367.2|369.6|367.2|369.47|367.07|0
1648662370000|2022-03-30 17:46:10|369.74|367.34|369.2|366.8|369.74|367.34|369.2|366.8|0
1648662380000|2022-03-30 17:46:20|369.27|366.87|368.93|366.53|369.27|366.87|368.93|366.53|0
1648662390000|2022-03-30 17:46:30|368.79|366.39|369.2|366.8|369.2|366.8|368.79|366.39|0
1648662400000|2022-03-30 17:46:40|369.06|366.66|369.2|366.8|369.2|366.8|368.93|366.53|0
1648662410000|2022-03-30 17:46:50|369.47|367.07|369.74|367.34|369.74|367.34|369.47|367.07|0
1648662420000|2022-03-30 17:47:00|370.01|367.61|369.87|367.47|370.01|367.61|369.87|367.47|0
1648662430000|2022-03-30 17:47:10|370.01|367.61|370.28|367.88|370.28|367.88|370.01|367.61|0
1648662440000|2022-03-30 17:47:20|370.14|367.74|369.74|367.34|370.14|367.74|369.74|367.34|0
1648662460000|2022-03-30 17:47:40|369.87|367.47|370.14|367.74|370.14|367.74|369.87|367.47|0
1648662470000|2022-03-30 17:47:50|369.87|367.47|369.87|367.47|370.14|367.74|369.87|367.47|0
1648662480000|2022-03-30 17:48:00|369.74|367.34|370.01|367.61|370.01|367.61|369.74|367.34|0
1648662490000|2022-03-30 17:48:10|370.14|367.74|369.87|367.47|370.14|367.74|369.87|367.47|0
1648662500000|2022-03-30 17:48:20|369.74|367.34|369.6|367.2|369.74|367.34|369.6|367.2|0
1648662510000|2022-03-30 17:48:30|369.47|367.07|369.6|367.2|369.6|367.2|369.33|366.93|0
1648662520000|2022-03-30 17:48:40|369.47|367.07|369.74|367.34|369.74|367.34|369.47|367.07|0
1648662530000|2022-03-30 17:48:50|369.6|367.2|369.47|367.07|369.6|367.2|369.47|367.07|0
1648662540000|2022-03-30 17:49:00|369.33|366.93|369.06|366.66|369.33|366.93|369.06|366.66|0
1648662550000|2022-03-30 17:49:10|368.92|366.52|369.06|366.66|369.06|366.66|368.92|366.52|0
1648662560000|2022-03-30 17:49:20|369.4|367|368.92|366.52|369.4|367|368.92|366.52|0
1648662570000|2022-03-30 17:49:30|368.79|366.39|368.92|366.52|368.92|366.52|368.79|366.39|0
1648662580000|2022-03-30 17:49:40|368.79|366.39|368.38|365.98|368.79|366.39|368.38|365.98|0
1648662590000|2022-03-30 17:49:50|368.52|366.12|368.52|366.12|368.52|366.12|368.38|365.98|0
1648662600000|2022-03-30 17:50:00|368.38|365.98|368.25|365.85|368.52|366.12|368.25|365.85|0
1648662610000|2022-03-30 17:50:10|368.38|365.98|368.11|365.71|368.38|365.98|367.84|365.44|0
1648662620000|2022-03-30 17:50:20|367.98|365.58|367.84|365.44|367.98|365.58|367.84|365.44|0
1648662630000|2022-03-30 17:50:30|367.98|365.58|368.11|365.71|368.25|365.85|367.98|365.58|0
1648662640000|2022-03-30 17:50:40|367.98|365.58|368.11|365.71|368.25|365.85|367.98|365.58|0
1648662650000|2022-03-30 17:50:50|368.25|365.85|368.32|365.92|368.32|365.92|367.98|365.58|0
1648662660000|2022-03-30 17:51:00|368.25|365.85|368.65|366.25|368.65|366.25|368.25|365.85|0
1648662670000|2022-03-30 17:51:10|368.52|366.12|368.52|366.12|368.52|366.12|368.38|365.98|0
1648662680000|2022-03-30 17:51:20|368.65|366.25|368.25|365.85|368.65|366.25|368.25|365.85|0
1648662690000|2022-03-30 17:51:30|368.11|365.71|368.11|365.71|368.11|365.71|368.11|365.71|0
1648662700000|2022-03-30 17:51:40|368.18|365.78|368.25|365.85|368.25|365.85|368.18|365.78|0
1648662710000|2022-03-30 17:51:50|368.11|365.71|368.38|365.98|368.38|365.98|368.11|365.71|0
1648662720000|2022-03-30 17:52:00|368.45|366.05|368.72|366.32|368.79|366.39|368.38|365.98|0
1648662730000|2022-03-30 17:52:10|368.92|366.52|368.65|366.25|368.92|366.52|368.65|366.25|0
1648662740000|2022-03-30 17:52:20|368.38|365.98|368.45|366.05|368.45|366.05|368.25|365.85|0
1648662750000|2022-03-30 17:52:30|368.38|365.98|368.52|366.12|368.52|366.12|368.38|365.98|0
1648662760000|2022-03-30 17:52:40|368.65|366.25|368.65|366.25|368.79|366.39|368.65|366.25|0
1648662770000|2022-03-30 17:52:50|368.79|366.39|368.79|366.39|368.79|366.39|368.79|366.39|0
1648662780000|2022-03-30 17:53:00|368.92|366.52|368.92|366.52|369.06|366.66|368.92|366.52|0
1648662790000|2022-03-30 17:53:10|368.79|366.39|368.79|366.39|368.79|366.39|368.65|366.25|0
1648662800000|2022-03-30 17:53:20|368.72|366.32|368.45|366.05|368.79|366.39|368.45|366.05|0
1648662810000|2022-03-30 17:53:30|368.38|365.98|368.52|366.12|368.52|366.12|368.38|365.98|0
1648662820000|2022-03-30 17:53:40|368.38|365.98|368.52|366.12|368.65|366.25|368.38|365.98|0
1648662830000|2022-03-30 17:53:50|368.38|365.98|368.79|366.39|368.79|366.39|368.38|365.98|0
1648662840000|2022-03-30 17:54:00|368.52|366.12|368.79|366.39|368.79|366.39|368.52|366.12|0
1648662850000|2022-03-30 17:54:10|368.38|365.98|368.38|365.98|368.52|366.12|368.38|365.98|0
1648662860000|2022-03-30 17:54:20|368.25|365.85|368.18|365.78|368.25|365.85|368.11|365.71|0
1648662870000|2022-03-30 17:54:30|368.25|365.85|368.38|365.98|368.38|365.98|368.25|365.85|0
1648662880000|2022-03-30 17:54:40|368.52|366.12|368.38|365.98|368.52|366.12|368.38|365.98|0
1648662890000|2022-03-30 17:54:50|368.25|365.85|368.32|365.92|368.32|365.92|368.25|365.85|0
1648662900000|2022-03-30 17:55:00|368.65|366.25|368.38|365.98|368.65|366.25|368.38|365.98|0
1648662910000|2022-03-30 17:55:10|368.52|366.12|368.65|366.25|368.65|366.25|368.52|366.12|0
1648662920000|2022-03-30 17:55:20|368.38|365.98|368.65|366.25|368.65|366.25|368.38|365.98|0
1648662930000|2022-03-30 17:55:30|368.38|365.98|368.38|365.98|368.38|365.98|368.38|365.98|0
1648662940000|2022-03-30 17:55:40|368.45|366.05|368.52|366.12|368.52|366.12|368.38|365.98|0
1648662950000|2022-03-30 17:55:50|368.65|366.25|368.79|366.39|368.79|366.39|368.65|366.25|0
1648662960000|2022-03-30 17:56:00|368.92|366.52|368.92|366.52|369.19|366.79|368.92|366.52|0
1648662970000|2022-03-30 17:56:10|369.06|366.66|369.19|366.79|369.19|366.79|369.06|366.66|0
1648662980000|2022-03-30 17:56:20|369.06|366.66|369.19|366.79|369.19|366.79|369.06|366.66|0
1648662990000|2022-03-30 17:56:30|369.26|366.86|369.26|366.86|369.26|366.86|369.19|366.79|0
1648663000000|2022-03-30 17:56:40|369.19|366.79|369.33|366.93|369.33|366.93|369.19|366.79|0
1648663010000|2022-03-30 17:56:50|369.19|366.79|369.19|366.79|369.19|366.79|369.19|366.79|0
1648663020000|2022-03-30 17:57:00|369.33|366.93|369.33|366.93|369.33|366.93|369.19|366.79|0
1648663030000|2022-03-30 17:57:10|369.6|367.2|369.6|367.2|369.6|367.2|369.6|367.2|0
1648663040000|2022-03-30 17:57:20|369.73|367.33|369.73|367.33|369.73|367.33|369.6|367.2|0
1648663050000|2022-03-30 17:57:30|369.6|367.2|369.73|367.33|369.73|367.33|369.6|367.2|0
1648663060000|2022-03-30 17:57:40|370|367.6|370|367.6|370|367.6|369.87|367.47|0
1648663070000|2022-03-30 17:57:50|370.14|367.74|370.14|367.74|370.27|367.87|370.14|367.74|0
1648663080000|2022-03-30 17:58:00|370.27|367.87|370.41|368.01|370.41|368.01|370.14|367.74|0
1648663090000|2022-03-30 17:58:10|370.55|368.15|370.55|368.15|370.55|368.15|370.41|368.01|0
1648663100000|2022-03-30 17:58:20|370.41|368.01|370.27|367.87|370.41|368.01|370.27|367.87|0
1648663110000|2022-03-30 17:58:30|370.14|367.74|369.6|367.2|370.14|367.74|369.6|367.2|0
1648663120000|2022-03-30 17:58:40|369.73|367.33|370.14|367.74|370.14|367.74|369.73|367.33|0
1648663130000|2022-03-30 17:58:50|370.55|368.15|370.68|368.28|370.82|368.42|370.55|368.15|0
1648663140000|2022-03-30 17:59:00|370.27|367.87|370.41|368.01|370.41|368.01|370.14|367.74|0
1648663150000|2022-03-30 17:59:10|370.27|367.87|370.55|368.15|370.55|368.15|370.27|367.87|0
1648663160000|2022-03-30 17:59:20|370.41|368.01|370.55|368.15|370.55|368.15|370.41|368.01|0
1648663170000|2022-03-30 17:59:30|370.68|368.28|370.41|368.01|370.68|368.28|370.41|368.01|0
1648663180000|2022-03-30 17:59:40|370.27|367.87|370.27|367.87|370.27|367.87|370.27|367.87|0
1648663190000|2022-03-30 17:59:50|370.14|367.74|370.14|367.74|370.14|367.74|370|367.6|0
1648663200000|2022-03-30 18:00:00|370.27|367.87|370.27|367.87|370.55|368.15|370.27|367.87|0
1648663210000|2022-03-30 18:00:10|370.14|367.74|370|367.6|370.27|367.87|370|367.6|0
1648663220000|2022-03-30 18:00:20|370.14|367.74|369.6|367.2|370.14|367.74|369.6|367.2|0
1648663230000|2022-03-30 18:00:30|369.46|367.06|369.19|366.79|369.46|367.06|369.19|366.79|0
1648663240000|2022-03-30 18:00:40|368.92|366.52|368.92|366.52|368.92|366.52|368.92|366.52|0
1648663250000|2022-03-30 18:00:50|369.05|366.65|368.92|366.52|369.05|366.65|368.92|366.52|0
1648663260000|2022-03-30 18:01:00|369.05|366.65|369.19|366.79|369.33|366.93|369.05|366.65|0
1648663270000|2022-03-30 18:01:10|369.33|366.93|369.33|366.93|369.33|366.93|369.33|366.93|0
1648663280000|2022-03-30 18:01:20|369.19|366.79|368.99|366.59|369.19|366.79|368.99|366.59|0
1648663290000|2022-03-30 18:01:30|369.13|366.73|369.05|366.65|369.13|366.73|369.05|366.65|0
1648663300000|2022-03-30 18:01:40|369.19|366.79|369.33|366.93|369.46|367.06|369.19|366.79|0
1648663310000|2022-03-30 18:01:50|369.19|366.79|369.19|366.79|369.19|366.79|369.19|366.79|0
1648663320000|2022-03-30 18:02:00|369.33|366.93|369.12|366.72|369.33|366.93|369.12|366.72|0
1648663330000|2022-03-30 18:02:10|369.05|366.65|369.26|366.86|369.26|366.86|369.05|366.65|0
1648663340000|2022-03-30 18:02:20|369.19|366.79|369.19|366.79|369.19|366.79|369.05|366.65|0
1648663350000|2022-03-30 18:02:30|369.26|366.86|369.46|367.06|369.46|367.06|369.19|366.79|0
1648663360000|2022-03-30 18:02:40|369.32|366.92|369.32|366.92|369.6|367.2|369.32|366.92|0
1648663370000|2022-03-30 18:02:50|369.19|366.79|369.32|366.92|369.32|366.92|369.19|366.79|0
1648663380000|2022-03-30 18:03:00|368.92|366.52|368.51|366.11|368.92|366.52|368.51|366.11|0
1648663390000|2022-03-30 18:03:10|368.38|365.98|368.51|366.11|368.78|366.38|368.38|365.98|0
1648663400000|2022-03-30 18:03:20|368.65|366.25|368.51|366.11|368.65|366.25|368.38|365.98|0
1648663410000|2022-03-30 18:03:30|368.38|365.98|368.24|365.84|368.38|365.98|368.11|365.71|0
1648663420000|2022-03-30 18:03:40|367.7|365.3|367.7|365.3|367.97|365.57|367.7|365.3|0
1648663430000|2022-03-30 18:03:50|367.57|365.17|367.57|365.17|367.57|365.17|367.57|365.17|0
1648663440000|2022-03-30 18:04:00|367.3|364.9|367.16|364.76|367.3|364.9|367.16|364.76|0
1648663450000|2022-03-30 18:04:10|365.07|362.67|365.34|362.94|365.34|362.94|365.07|362.67|0
1648663460000|2022-03-30 18:04:20|365.48|363.08|365.21|362.81|365.48|363.08|365.07|362.67|0
1648663470000|2022-03-30 18:04:30|365.34|362.94|365.34|362.94|365.34|362.94|365.34|362.94|0
1648663480000|2022-03-30 18:04:40|365.61|363.21|365.88|363.48|365.88|363.48|365.61|363.21|0
1648663490000|2022-03-30 18:04:50|365.75|363.35|366.02|363.62|366.02|363.62|365.75|363.35|0
1648663500000|2022-03-30 18:05:00|366.15|363.75|366.15|363.75|366.29|363.89|366.15|363.75|0
1648663510000|2022-03-30 18:05:10|366.02|363.62|366.29|363.89|366.29|363.89|366.02|363.62|0
1648663520000|2022-03-30 18:05:20|366.69|364.29|366.83|364.43|366.83|364.43|366.69|364.29|0
1648663530000|2022-03-30 18:05:30|366.96|364.56|366.96|364.56|366.96|364.56|366.96|364.56|0
1648663540000|2022-03-30 18:05:40|366.83|364.43|366.96|364.56|366.96|364.56|366.83|364.43|0
1648663550000|2022-03-30 18:05:50|366.69|364.29|366.83|364.43|366.83|364.43|366.69|364.29|0
1648663560000|2022-03-30 18:06:00|367.1|364.7|367.1|364.7|367.23|364.83|367.1|364.7|0
1648663570000|2022-03-30 18:06:10|366.96|364.56|366.96|364.56|367.1|364.7|366.96|364.56|0
1648663580000|2022-03-30 18:06:20|366.69|364.29|366.83|364.43|366.83|364.43|366.69|364.29|0
1648663590000|2022-03-30 18:06:30|366.9|364.5|366.83|364.43|366.9|364.5|366.83|364.43|0
1648663600000|2022-03-30 18:06:40|366.69|364.29|366.56|364.16|366.69|364.29|366.56|364.16|0
1648663610000|2022-03-30 18:06:50|366.29|363.89|366.15|363.75|366.29|363.89|366.15|363.75|0
1648663620000|2022-03-30 18:07:00|366.29|363.89|366.56|364.16|366.56|364.16|366.29|363.89|0
1648663630000|2022-03-30 18:07:10|366.42|364.02|366.56|364.16|366.56|364.16|366.42|364.02|0
1648663650000|2022-03-30 18:07:30|366.83|364.43|366.69|364.29|366.83|364.43|366.69|364.29|0
1648663660000|2022-03-30 18:07:40|366.83|364.43|366.83|364.43|366.83|364.43|366.83|364.43|0
1648663670000|2022-03-30 18:07:50|366.69|364.29|366.42|364.02|366.69|364.29|366.42|364.02|0
1648663680000|2022-03-30 18:08:00|366.56|364.16|366.42|364.02|366.56|364.16|366.15|363.75|0
1648663690000|2022-03-30 18:08:10|366.69|364.29|366.56|364.16|366.69|364.29|366.56|364.16|0
1648663700000|2022-03-30 18:08:20|366.69|364.29|366.42|364.02|366.69|364.29|366.42|364.02|0
1648663710000|2022-03-30 18:08:30|366.15|363.75|366.02|363.62|366.15|363.75|366.02|363.62|0
1648663720000|2022-03-30 18:08:40|366.15|363.75|366.29|363.89|366.42|364.02|366.15|363.75|0
1648663730000|2022-03-30 18:08:50|366.15|363.75|366.02|363.62|366.29|363.89|366.02|363.62|0
1648663740000|2022-03-30 18:09:00|365.75|363.35|365.88|363.48|365.88|363.48|365.48|363.08|0
1648663750000|2022-03-30 18:09:10|365.61|363.21|365.55|363.15|365.61|363.21|365.48|363.08|0
1648663760000|2022-03-30 18:09:20|365.48|363.08|365.48|363.08|365.48|363.08|365.34|362.94|0
1648663770000|2022-03-30 18:09:30|365.61|363.21|365.48|363.08|365.61|363.21|365.34|362.94|0
1648663780000|2022-03-30 18:09:40|365.34|362.94|365.61|363.21|365.88|363.48|365.34|362.94|0
1648663790000|2022-03-30 18:09:50|365.75|363.35|365.61|363.21|365.75|363.35|365.61|363.21|0
1648663800000|2022-03-30 18:10:00|365.48|363.08|365.48|363.08|365.88|363.48|365.48|363.08|0
1648663810000|2022-03-30 18:10:10|365.41|363.01|365.75|363.35|365.75|363.35|365.34|362.94|0
1648663820000|2022-03-30 18:10:20|365.61|363.21|365.88|363.48|365.88|363.48|365.61|363.21|0
1648663830000|2022-03-30 18:10:30|365.75|363.35|365.61|363.21|365.75|363.35|365.61|363.21|0
1648663840000|2022-03-30 18:10:40|365.48|363.08|365.48|363.08|365.61|363.21|365.48|363.08|0
1648663850000|2022-03-30 18:10:50|365.34|362.94|365.34|362.94|365.48|363.08|365.34|362.94|0
1648663860000|2022-03-30 18:11:00|365.61|363.21|365.75|363.35|365.75|363.35|365.61|363.21|0
1648663870000|2022-03-30 18:11:10|365.61|363.21|365.88|363.48|365.88|363.48|365.61|363.21|0
1648663880000|2022-03-30 18:11:20|366.02|363.62|366.02|363.62|366.02|363.62|366.02|363.62|0
1648663890000|2022-03-30 18:11:30|365.88|363.48|366.15|363.75|366.15|363.75|365.88|363.48|0
1648663900000|2022-03-30 18:11:40|366.22|363.82|366.36|363.96|366.36|363.96|366.22|363.82|0
1648663910000|2022-03-30 18:11:50|366.56|364.16|366.02|363.62|366.56|364.16|366.02|363.62|0
1648663920000|2022-03-30 18:12:00|365.75|363.35|365.75|363.35|365.88|363.48|365.75|363.35|0
1648663930000|2022-03-30 18:12:10|365.88|363.48|366.02|363.62|366.15|363.75|365.88|363.48|0
1648663940000|2022-03-30 18:12:20|366.15|363.75|366.29|363.89|366.29|363.89|366.15|363.75|0
1648663950000|2022-03-30 18:12:30|366.15|363.75|365.74|363.34|366.15|363.75|365.74|363.34|0
1648663960000|2022-03-30 18:12:40|365.88|363.48|366.15|363.75|366.15|363.75|365.88|363.48|0
1648663970000|2022-03-30 18:12:50|366.01|363.61|366.01|363.61|366.01|363.61|366.01|363.61|0
1648663980000|2022-03-30 18:13:00|366.15|363.75|366.15|363.75|366.28|363.88|366.15|363.75|0
1648663990000|2022-03-30 18:13:10|366.01|363.61|365.74|363.34|366.01|363.61|365.74|363.34|0
1648664000000|2022-03-30 18:13:20|365.88|363.48|365.88|363.48|365.88|363.48|365.74|363.34|0
1648664010000|2022-03-30 18:13:30|366.01|363.61|366.01|363.61|366.01|363.61|366.01|363.61|0
1648664020000|2022-03-30 18:13:40|365.88|363.48|365.88|363.48|365.95|363.55|365.88|363.48|0
1648664030000|2022-03-30 18:13:50|366.01|363.61|365.88|363.48|366.01|363.61|365.88|363.48|0
1648664040000|2022-03-30 18:14:00|365.74|363.34|365.74|363.34|365.74|363.34|365.74|363.34|0
1648664050000|2022-03-30 18:14:10|365.88|363.48|366.15|363.75|366.15|363.75|365.88|363.48|0
1648664060000|2022-03-30 18:14:20|366.28|363.88|366.15|363.75|366.28|363.88|366.15|363.75|0
1648664070000|2022-03-30 18:14:30|366.28|363.88|366.01|363.61|366.28|363.88|366.01|363.61|0
1648664080000|2022-03-30 18:14:40|365.88|363.48|365.88|363.48|365.88|363.48|365.74|363.34|0
1648664090000|2022-03-30 18:14:50|366.01|363.61|366.01|363.61|366.01|363.61|366.01|363.61|0
1648664100000|2022-03-30 18:15:00|365.88|363.48|366.28|363.88|366.28|363.88|365.88|363.48|0
1648664110000|2022-03-30 18:15:10|366.42|364.02|366.55|364.15|366.55|364.15|366.28|363.88|0
1648664120000|2022-03-30 18:15:20|366.42|364.02|366.69|364.29|366.69|364.29|366.42|364.02|0
1648664130000|2022-03-30 18:15:30|366.96|364.56|367.1|364.7|367.1|364.7|366.96|364.56|0
1648664140000|2022-03-30 18:15:40|367.03|364.63|367.1|364.7|367.1|364.7|366.96|364.56|0
1648664150000|2022-03-30 18:15:50|367.23|364.83|367.1|364.7|367.23|364.83|367.1|364.7|0
1648664160000|2022-03-30 18:16:00|367.23|364.83|366.96|364.56|367.37|364.97|366.96|364.56|0
1648664170000|2022-03-30 18:16:10|367.09|364.69|367.23|364.83|367.3|364.9|367.09|364.69|0
1648664180000|2022-03-30 18:16:20|367.09|364.69|367.23|364.83|367.23|364.83|367.09|364.69|0
1648664190000|2022-03-30 18:16:30|367.5|365.1|367.23|364.83|367.5|365.1|367.17|364.77|0
1648664200000|2022-03-30 18:16:40|367.37|364.97|367.64|365.24|367.64|365.24|367.37|364.97|0
1648664210000|2022-03-30 18:16:50|367.91|365.51|367.84|365.44|367.91|365.51|367.64|365.24|0
1648664220000|2022-03-30 18:17:00|367.77|365.37|367.91|365.51|367.91|365.51|367.77|365.37|0
1648664230000|2022-03-30 18:17:10|367.77|365.37|367.71|365.31|367.77|365.37|367.71|365.31|0
1648664240000|2022-03-30 18:17:20|367.64|365.24|368.31|365.91|368.31|365.91|367.64|365.24|0
1648664250000|2022-03-30 18:17:30|368.18|365.78|368.58|366.18|368.58|366.18|368.18|365.78|0
1648664260000|2022-03-30 18:17:40|368.45|366.05|368.18|365.78|368.45|366.05|368.04|365.64|0
1648664270000|2022-03-30 18:17:50|368.31|365.91|368.45|366.05|368.45|366.05|368.31|365.91|0
1648664280000|2022-03-30 18:18:00|368.72|366.32|368.86|366.46|368.86|366.46|368.72|366.32|0
1648664290000|2022-03-30 18:18:10|368.99|366.59|368.58|366.18|368.99|366.59|368.58|366.18|0
1648664300000|2022-03-30 18:18:20|368.72|366.32|368.66|366.26|368.72|366.32|368.66|366.26|0
1648664310000|2022-03-30 18:18:30|368.86|366.46|368.72|366.32|368.99|366.59|368.72|366.32|0
1648664320000|2022-03-30 18:18:40|368.58|366.18|368.31|365.91|368.58|366.18|368.31|365.91|0
1648664330000|2022-03-30 18:18:50|368.18|365.78|368.31|365.91|368.31|365.91|368.04|365.64|0
1648664340000|2022-03-30 18:19:00|368.38|365.98|368.31|365.91|368.38|365.98|368.18|365.78|0
1648664350000|2022-03-30 18:19:10|368.18|365.78|368.04|365.64|368.18|365.78|368.04|365.64|0
1648664360000|2022-03-30 18:19:20|367.91|365.51|367.77|365.37|367.91|365.51|367.77|365.37|0
1648664370000|2022-03-30 18:19:30|367.84|365.44|368.31|365.91|368.31|365.91|367.84|365.44|0
1648664380000|2022-03-30 18:19:40|368.38|365.98|368.45|366.05|368.45|366.05|368.38|365.98|0
1648664390000|2022-03-30 18:19:50|368.31|365.91|368.45|366.05|368.45|366.05|368.31|365.91|0
1648664400000|2022-03-30 18:20:00|368.31|365.91|368.58|366.18|368.58|366.18|368.18|365.78|0
1648664410000|2022-03-30 18:20:10|368.72|366.32|368.18|365.78|368.79|366.39|368.18|365.78|0
1648664420000|2022-03-30 18:20:20|368.45|366.05|368.58|366.18|368.58|366.18|368.45|366.05|0
1648664430000|2022-03-30 18:20:30|368.72|366.32|368.86|366.46|368.86|366.46|368.72|366.32|0
1648664440000|2022-03-30 18:20:40|368.72|366.32|368.65|366.25|368.72|366.32|368.58|366.18|0
1648664450000|2022-03-30 18:20:50|368.58|366.18|368.72|366.32|368.72|366.32|368.58|366.18|0
1648664460000|2022-03-30 18:21:00|368.85|366.45|368.72|366.32|368.85|366.45|368.72|366.32|0
1648664470000|2022-03-30 18:21:10|368.85|366.45|368.99|366.59|368.99|366.59|368.85|366.45|0
1648664480000|2022-03-30 18:21:20|368.85|366.45|368.72|366.32|368.85|366.45|368.72|366.32|0
1648664490000|2022-03-30 18:21:30|368.58|366.18|368.45|366.05|368.58|366.18|368.45|366.05|0
1648664500000|2022-03-30 18:21:40|368.58|366.18|368.45|366.05|368.58|366.18|368.45|366.05|0
1648664510000|2022-03-30 18:21:50|368.31|365.91|368.31|365.91|368.31|365.91|368.18|365.78|0
1648664520000|2022-03-30 18:22:00|368.58|366.18|368.31|365.91|368.58|366.18|368.31|365.91|0
1648664530000|2022-03-30 18:22:10|368.38|365.98|368.45|366.05|368.45|366.05|368.38|365.98|0
1648664540000|2022-03-30 18:22:20|368.31|365.91|368.58|366.18|368.58|366.18|368.31|365.91|0
1648664550000|2022-03-30 18:22:30|368.72|366.32|368.72|366.32|368.85|366.45|368.72|366.32|0
1648664560000|2022-03-30 18:22:40|368.85|366.45|368.99|366.59|368.99|366.59|368.85|366.45|0
1648664570000|2022-03-30 18:22:50|368.85|366.45|368.85|366.45|368.99|366.59|368.85|366.45|0
1648664580000|2022-03-30 18:23:00|368.72|366.32|368.85|366.45|368.85|366.45|368.72|366.32|0
1648664590000|2022-03-30 18:23:10|368.99|366.59|368.85|366.45|368.99|366.59|368.85|366.45|0
1648664600000|2022-03-30 18:23:20|368.92|366.52|368.99|366.59|368.99|366.59|368.92|366.52|0
1648664610000|2022-03-30 18:23:30|368.85|366.45|368.79|366.39|368.85|366.45|368.72|366.32|0
1648664620000|2022-03-30 18:23:40|368.58|366.18|368.85|366.45|368.85|366.45|368.58|366.18|0
1648664630000|2022-03-30 18:23:50|368.72|366.32|368.85|366.45|368.85|366.45|368.72|366.32|0
1648664640000|2022-03-30 18:24:00|368.99|366.59|369.26|366.86|369.26|366.86|368.99|366.59|0
1648664650000|2022-03-30 18:24:10|369.13|366.73|369.06|366.66|369.26|366.86|369.06|366.66|0
1648664660000|2022-03-30 18:24:20|368.85|366.45|368.99|366.59|368.99|366.59|368.85|366.45|0
1648664670000|2022-03-30 18:24:30|369.13|366.73|368.99|366.59|369.13|366.73|368.99|366.59|0
1648664680000|2022-03-30 18:24:40|368.85|366.45|368.72|366.32|368.85|366.45|368.72|366.32|0
1648664690000|2022-03-30 18:24:50|368.58|366.18|368.45|366.05|368.58|366.18|368.31|365.91|0
1648664700000|2022-03-30 18:25:00|368.58|366.18|368.72|366.32|368.72|366.32|368.58|366.18|0
1648664710000|2022-03-30 18:25:10|368.85|366.45|368.31|365.91|368.85|366.45|368.31|365.91|0
1648664720000|2022-03-30 18:25:20|368.04|365.64|368.17|365.77|368.17|365.77|368.04|365.64|0
1648664730000|2022-03-30 18:25:30|368.04|365.64|367.77|365.37|368.17|365.77|367.77|365.37|0
1648664740000|2022-03-30 18:25:40|368.04|365.64|368.04|365.64|368.04|365.64|368.04|365.64|0
1648664750000|2022-03-30 18:25:50|368.11|365.71|368.04|365.64|368.11|365.71|367.9|365.5|0
1648664760000|2022-03-30 18:26:00|368.17|365.77|368.31|365.91|368.31|365.91|368.17|365.77|0
1648664770000|2022-03-30 18:26:10|368.45|366.05|368.72|366.32|368.72|366.32|368.31|365.91|0
1648664780000|2022-03-30 18:26:20|368.85|366.45|368.85|366.45|368.85|366.45|368.85|366.45|0
1648664790000|2022-03-30 18:26:30|368.72|366.32|368.65|366.25|368.72|366.32|368.58|366.18|0
1648664800000|2022-03-30 18:26:40|368.72|366.32|368.99|366.59|368.99|366.59|368.72|366.32|0
1648664810000|2022-03-30 18:26:50|369.12|366.72|369.12|366.72|369.12|366.72|368.99|366.59|0
1648664820000|2022-03-30 18:27:00|369.26|366.86|369.26|366.86|369.26|366.86|369.12|366.72|0
1648664830000|2022-03-30 18:27:10|369.12|366.72|368.99|366.59|369.12|366.72|368.99|366.59|0
1648664840000|2022-03-30 18:27:20|369.26|366.86|369.26|366.86|369.26|366.86|369.26|366.86|0
1648664850000|2022-03-30 18:27:30|369.4|367|369.26|366.86|369.4|367|369.26|366.86|0
1648664860000|2022-03-30 18:27:40|369.67|367.27|369.67|367.27|369.67|367.27|369.4|367|0
1648664870000|2022-03-30 18:27:50|369.8|367.4|369.67|367.27|369.8|367.4|369.67|367.27|0
1648664880000|2022-03-30 18:28:00|369.4|367|369.53|367.13|369.53|367.13|369.4|367|0
1648664890000|2022-03-30 18:28:10|369.67|367.27|369.53|367.13|369.67|367.27|369.53|367.13|0
1648664900000|2022-03-30 18:28:20|369.4|367|369.4|367|369.4|367|369.26|366.86|0
1648664910000|2022-03-30 18:28:30|369.26|366.86|369.6|367.2|369.6|367.2|369.26|366.86|0
1648664920000|2022-03-30 18:28:40|369.53|367.13|369.67|367.27|369.67|367.27|369.53|367.13|0
1648664930000|2022-03-30 18:28:50|369.53|367.13|369.53|367.13|369.53|367.13|369.4|367|0
1648664940000|2022-03-30 18:29:00|369.67|367.27|369.53|367.13|369.67|367.27|369.53|367.13|0
1648664950000|2022-03-30 18:29:10|369.4|367|369.12|366.72|369.4|367|369.12|366.72|0
1648664960000|2022-03-30 18:29:20|369.26|366.86|369.26|366.86|369.26|366.86|369.19|366.79|0
1648664970000|2022-03-30 18:29:30|369.12|366.72|368.72|366.32|369.12|366.72|368.72|366.32|0
1648664980000|2022-03-30 18:29:40|368.85|366.45|368.85|366.45|368.99|366.59|368.72|366.32|0
1648664990000|2022-03-30 18:29:50|368.99|366.59|369.12|366.72|369.12|366.72|368.99|366.59|0
1648665000000|2022-03-30 18:30:00|369.39|366.99|369.67|367.27|369.67|367.27|369.39|366.99|0
1648665010000|2022-03-30 18:30:10|369.53|367.13|369.53|367.13|369.67|367.27|369.53|367.13|0
1648665020000|2022-03-30 18:30:20|369.67|367.27|369.26|366.86|369.67|367.27|369.26|366.86|0
1648665030000|2022-03-30 18:30:30|369.39|366.99|368.85|366.45|369.39|366.99|368.85|366.45|0
1648665040000|2022-03-30 18:30:40|368.72|366.32|368.58|366.18|368.72|366.32|368.44|366.04|0
1648665050000|2022-03-30 18:30:50|368.44|366.04|368.31|365.91|368.44|366.04|368.31|365.91|0
1648665060000|2022-03-30 18:31:00|368.17|365.77|367.9|365.5|368.17|365.77|367.9|365.5|0
1648665080000|2022-03-30 18:31:20|367.77|365.37|367.5|365.1|367.77|365.37|367.5|365.1|0
1648665090000|2022-03-30 18:31:30|367.63|365.23|367.63|365.23|367.63|365.23|367.5|365.1|0
1648665100000|2022-03-30 18:31:40|367.7|365.3|367.9|365.5|367.9|365.5|367.7|365.3|0
1648665110000|2022-03-30 18:31:50|367.77|365.37|367.9|365.5|367.9|365.5|367.77|365.37|0
1648665120000|2022-03-30 18:32:00|368.04|365.64|368.31|365.91|368.31|365.91|368.04|365.64|0
1648665130000|2022-03-30 18:32:10|368.17|365.77|368.17|365.77|368.17|365.77|368.17|365.77|0
1648665140000|2022-03-30 18:32:20|368.04|365.64|368.17|365.77|368.17|365.77|368.04|365.64|0
1648665150000|2022-03-30 18:32:30|368.31|365.91|368.17|365.77|368.31|365.91|368.17|365.77|0
1648665160000|2022-03-30 18:32:40|368.31|365.91|368.04|365.64|368.31|365.91|368.04|365.64|0
1648665170000|2022-03-30 18:32:50|367.7|365.3|367.9|365.5|367.9|365.5|367.7|365.3|0
1648665180000|2022-03-30 18:33:00|367.77|365.37|368.04|365.64|368.04|365.64|367.77|365.37|0
1648665190000|2022-03-30 18:33:10|367.9|365.5|367.97|365.57|367.97|365.57|367.9|365.5|0
1648665200000|2022-03-30 18:33:20|368.04|365.64|368.17|365.77|368.17|365.77|368.04|365.64|0
1648665210000|2022-03-30 18:33:30|368.04|365.64|367.9|365.5|368.04|365.64|367.9|365.5|0
1648665220000|2022-03-30 18:33:40|368.04|365.64|368.04|365.64|368.04|365.64|368.04|365.64|0
1648665240000|2022-03-30 18:34:00|367.9|365.5|368.04|365.64|368.04|365.64|367.9|365.5|0
1648665250000|2022-03-30 18:34:10|368.17|365.77|368.17|365.77|368.17|365.77|368.17|365.77|0
1648665260000|2022-03-30 18:34:20|368.24|365.84|368.31|365.91|368.31|365.91|368.24|365.84|0
1648665270000|2022-03-30 18:34:30|368.17|365.77|368.44|366.04|368.44|366.04|368.17|365.77|0
1648665280000|2022-03-30 18:34:40|368.38|365.98|368.17|365.77|368.38|365.98|368.17|365.77|0
1648665290000|2022-03-30 18:34:50|368.11|365.71|368.17|365.77|368.17|365.77|368.11|365.71|0
1648665300000|2022-03-30 18:35:00|368.31|365.91|368.24|365.84|368.31|365.91|368.17|365.77|0
1648665310000|2022-03-30 18:35:10|368.17|365.77|368.17|365.77|368.17|365.77|367.9|365.5|0
1648665320000|2022-03-30 18:35:20|368.31|365.91|368.17|365.77|368.31|365.91|368.17|365.77|0
1648665330000|2022-03-30 18:35:30|368.31|365.91|368.17|365.77|368.31|365.91|368.17|365.77|0
1648665340000|2022-03-30 18:35:40|368.31|365.91|367.76|365.36|368.31|365.91|367.76|365.36|0
1648665350000|2022-03-30 18:35:50|367.9|365.5|367.76|365.36|367.9|365.5|367.76|365.36|0
1648665360000|2022-03-30 18:36:00|367.9|365.5|367.7|365.3|367.9|365.5|367.7|365.3|0
1648665370000|2022-03-30 18:36:10|367.76|365.36|367.9|365.5|367.9|365.5|367.63|365.23|0
1648665380000|2022-03-30 18:36:20|368.04|365.64|368.04|365.64|368.04|365.64|368.04|365.64|0
1648665390000|2022-03-30 18:36:30|367.9|365.5|367.9|365.5|367.9|365.5|367.9|365.5|0
1648665400000|2022-03-30 18:36:40|368.04|365.64|368.04|365.64|368.04|365.64|368.04|365.64|0
1648665410000|2022-03-30 18:36:50|367.76|365.36|367.76|365.36|367.9|365.5|367.76|365.36|0
1648665420000|2022-03-30 18:37:00|367.63|365.23|367.63|365.23|367.63|365.23|367.63|365.23|0
1648665430000|2022-03-30 18:37:10|367.76|365.36|367.76|365.36|367.76|365.36|367.76|365.36|0
1648665440000|2022-03-30 18:37:20|367.9|365.5|368.03|365.63|368.03|365.63|367.9|365.5|0
1648665450000|2022-03-30 18:37:30|367.9|365.5|367.76|365.36|367.9|365.5|367.76|365.36|0
1648665460000|2022-03-30 18:37:40|367.7|365.3|367.76|365.36|367.76|365.36|367.7|365.3|0
1648665470000|2022-03-30 18:37:50|367.63|365.23|367.63|365.23|367.76|365.36|367.63|365.23|0
1648665480000|2022-03-30 18:38:00|367.49|365.09|367.22|364.82|367.49|365.09|367.22|364.82|0
1648665490000|2022-03-30 18:38:10|367.36|364.96|367.36|364.96|367.36|364.96|367.36|364.96|0
1648665500000|2022-03-30 18:38:20|367.63|365.23|367.49|365.09|367.63|365.23|367.49|365.09|0
1648665510000|2022-03-30 18:38:30|367.36|364.96|367.36|364.96|367.36|364.96|367.36|364.96|0
1648665520000|2022-03-30 18:38:40|367.43|365.03|367.36|364.96|367.43|365.03|367.36|364.96|0
1648665530000|2022-03-30 18:38:50|367.22|364.82|366.95|364.55|367.22|364.82|366.95|364.55|0
1648665540000|2022-03-30 18:39:00|367.09|364.69|367.22|364.82|367.22|364.82|367.09|364.69|0
1648665550000|2022-03-30 18:39:10|367.36|364.96|367.49|365.09|367.49|365.09|367.36|364.96|0
1648665560000|2022-03-30 18:39:20|367.36|364.96|367.36|364.96|367.36|364.96|367.36|364.96|0
1648665570000|2022-03-30 18:39:30|367.49|365.09|367.49|365.09|367.49|365.09|367.49|365.09|0
1648665580000|2022-03-30 18:39:40|367.36|364.96|367.63|365.23|367.63|365.23|367.36|364.96|0
1648665590000|2022-03-30 18:39:50|367.76|365.36|367.63|365.23|367.9|365.5|367.63|365.23|0
1648665600000|2022-03-30 18:40:00|367.76|365.36|367.9|365.5|367.9|365.5|367.76|365.36|0
1648665610000|2022-03-30 18:40:10|368.03|365.63|367.97|365.57|368.03|365.63|367.97|365.57|0
1648665620000|2022-03-30 18:40:20|367.63|365.23|368.1|365.7|368.1|365.7|367.63|365.23|0
1648665630000|2022-03-30 18:40:30|368.03|365.63|368.3|365.9|368.3|365.9|368.03|365.63|0
1648665640000|2022-03-30 18:40:40|368.17|365.77|368.24|365.84|368.24|365.84|368.17|365.77|0
1648665650000|2022-03-30 18:40:50|368.3|365.9|368.3|365.9|368.44|366.04|368.3|365.9|0
1648665660000|2022-03-30 18:41:00|368.38|365.98|368.58|366.18|368.71|366.31|368.38|365.98|0
1648665670000|2022-03-30 18:41:10|368.71|366.31|368.71|366.31|368.71|366.31|368.71|366.31|0
1648665680000|2022-03-30 18:41:20|368.98|366.58|369.25|366.85|369.25|366.85|368.98|366.58|0
1648665690000|2022-03-30 18:41:30|369.39|366.99|369.53|367.13|369.53|367.13|369.25|366.85|0
1648665700000|2022-03-30 18:41:40|369.66|367.26|369.53|367.13|369.66|367.26|369.53|367.13|0
1648665710000|2022-03-30 18:41:50|369.8|367.4|369.8|367.4|369.8|367.4|369.66|367.26|0
1648665720000|2022-03-30 18:42:00|369.66|367.26|370.07|367.67|370.07|367.67|369.66|367.26|0
1648665730000|2022-03-30 18:42:10|369.93|367.53|370.07|367.67|370.07|367.67|369.93|367.53|0
1648665740000|2022-03-30 18:42:20|370.21|367.81|370.21|367.81|370.21|367.81|370.21|367.81|0
1648665750000|2022-03-30 18:42:30|370.34|367.94|370.21|367.81|370.34|367.94|370.21|367.81|0
1648665760000|2022-03-30 18:42:40|370.34|367.94|370.34|367.94|370.48|368.08|370.34|367.94|0
1648665770000|2022-03-30 18:42:50|370.48|368.08|370.61|368.21|370.61|368.21|370.48|368.08|0
1648665780000|2022-03-30 18:43:00|370.48|368.08|370.61|368.21|370.61|368.21|370.48|368.08|0
1648665800000|2022-03-30 18:43:20|370.48|368.08|370.61|368.21|370.61|368.21|370.48|368.08|0
1648665810000|2022-03-30 18:43:30|370.34|367.94|370.48|368.08|370.48|368.08|370.21|367.81|0
1648665820000|2022-03-30 18:43:40|370.34|367.94|370.61|368.21|370.61|368.21|370.34|367.94|0
1648665830000|2022-03-30 18:43:50|370.34|367.94|370.34|367.94|370.34|367.94|370.21|367.81|0
1648665840000|2022-03-30 18:44:00|370.75|368.35|370.89|368.49|370.89|368.49|370.61|368.21|0
1648665850000|2022-03-30 18:44:10|371.02|368.62|370.89|368.49|371.02|368.62|370.89|368.49|0
1648665860000|2022-03-30 18:44:20|370.75|368.35|370.61|368.21|370.75|368.35|370.61|368.21|0
1648665870000|2022-03-30 18:44:30|370.48|368.08|370.48|368.08|370.48|368.08|370.48|368.08|0
1648665880000|2022-03-30 18:44:40|370.34|367.94|370.48|368.08|370.48|368.08|370.34|367.94|0
1648665890000|2022-03-30 18:44:50|370.34|367.94|370.48|368.08|370.48|368.08|370.34|367.94|0
1648665900000|2022-03-30 18:45:00|370.61|368.21|370.61|368.21|370.61|368.21|370.55|368.15|0
1648665920000|2022-03-30 18:45:20|370.48|368.08|370.48|368.08|370.48|368.08|370.48|368.08|0
1648665930000|2022-03-30 18:45:30|370.34|367.94|370.48|368.08|370.48|368.08|370.34|367.94|0
1648665940000|2022-03-30 18:45:40|370.75|368.35|371.02|368.62|371.02|368.62|370.75|368.35|0
1648665950000|2022-03-30 18:45:50|371.29|368.89|371.16|368.76|371.29|368.89|371.16|368.76|0
1648665960000|2022-03-30 18:46:00|371.02|368.62|371.02|368.62|371.02|368.62|370.89|368.49|0
1648665970000|2022-03-30 18:46:10|371.29|368.89|371.29|368.89|371.29|368.89|371.29|368.89|0
1648665980000|2022-03-30 18:46:20|371.16|368.76|371.16|368.76|371.16|368.76|371.16|368.76|0
1648665990000|2022-03-30 18:46:30|371.29|368.89|371.43|369.03|371.43|369.03|371.29|368.89|0
1648666000000|2022-03-30 18:46:40|371.29|368.89|371.29|368.89|371.43|369.03|371.29|368.89|0
1648666010000|2022-03-30 18:46:50|371.16|368.76|371.16|368.76|371.16|368.76|371.16|368.76|0
1648666020000|2022-03-30 18:47:00|371.29|368.89|371.29|368.89|371.29|368.89|371.29|368.89|0
1648666030000|2022-03-30 18:47:10|371.43|369.03|371.43|369.03|371.43|369.03|371.29|368.89|0
1648666040000|2022-03-30 18:47:20|371.57|369.17|371.7|369.3|371.7|369.3|371.57|369.17|0
1648666050000|2022-03-30 18:47:30|371.84|369.44|371.84|369.44|371.84|369.44|371.84|369.44|0
1648666070000|2022-03-30 18:47:50|371.7|369.3|371.7|369.3|371.84|369.44|371.7|369.3|0
1648666080000|2022-03-30 18:48:00|371.29|368.89|371.84|369.44|371.84|369.44|371.29|368.89|0
1648666090000|2022-03-30 18:48:10|371.7|369.3|371.57|369.17|371.7|369.3|371.57|369.17|0
1648666100000|2022-03-30 18:48:20|371.7|369.3|371.7|369.3|371.7|369.3|371.57|369.17|0
1648666110000|2022-03-30 18:48:30|371.57|369.17|371.43|369.03|371.7|369.3|371.43|369.03|0
1648666120000|2022-03-30 18:48:40|371.29|368.89|371.29|368.89|371.29|368.89|371.29|368.89|0
1648666130000|2022-03-30 18:48:50|371.43|369.03|371.16|368.76|371.43|369.03|371.16|368.76|0
1648666140000|2022-03-30 18:49:00|371.02|368.62|370.88|368.48|371.02|368.62|370.88|368.48|0
1648666150000|2022-03-30 18:49:10|371.02|368.62|371.02|368.62|371.02|368.62|370.88|368.48|0
1648666160000|2022-03-30 18:49:20|370.75|368.35|370.61|368.21|370.75|368.35|370.61|368.21|0
1648666170000|2022-03-30 18:49:30|370.75|368.35|370.75|368.35|370.75|368.35|370.75|368.35|0
1648666180000|2022-03-30 18:49:40|370.48|368.08|371.02|368.62|371.02|368.62|370.48|368.08|0
1648666190000|2022-03-30 18:49:50|370.88|368.48|371.02|368.62|371.02|368.62|370.88|368.48|0
1648666200000|2022-03-30 18:50:00|371.16|368.76|371.43|369.03|371.43|369.03|371.16|368.76|0
1648666210000|2022-03-30 18:50:10|371.29|368.89|371.29|368.89|371.29|368.89|371.29|368.89|0
1648666220000|2022-03-30 18:50:20|371.16|368.76|370.61|368.21|371.16|368.76|370.61|368.21|0
1648666230000|2022-03-30 18:50:30|370.75|368.35|370.61|368.21|370.75|368.35|370.48|368.08|0
1648666240000|2022-03-30 18:50:40|370.75|368.35|370.75|368.35|370.88|368.48|370.75|368.35|0
1648666250000|2022-03-30 18:50:50|370.61|368.21|370.61|368.21|370.61|368.21|370.47|368.07|0
1648666260000|2022-03-30 18:51:00|370.75|368.35|370.75|368.35|370.75|368.35|370.75|368.35|0
1648666270000|2022-03-30 18:51:10|371.02|368.62|370.88|368.48|371.02|368.62|370.88|368.48|0
1648666280000|2022-03-30 18:51:20|371.02|368.62|371.29|368.89|371.29|368.89|371.02|368.62|0
1648666290000|2022-03-30 18:51:30|371.16|368.76|371.29|368.89|371.29|368.89|371.16|368.76|0
1648666300000|2022-03-30 18:51:40|371.7|369.3|371.7|369.3|371.84|369.44|371.7|369.3|0
1648666310000|2022-03-30 18:51:50|371.56|369.16|371.43|369.03|371.56|369.16|371.43|369.03|0
1648666320000|2022-03-30 18:52:00|371.7|369.3|371.84|369.44|371.84|369.44|371.7|369.3|0
1648666330000|2022-03-30 18:52:10|372.11|369.71|372.11|369.71|372.11|369.71|372.11|369.71|0
1648666340000|2022-03-30 18:52:20|371.97|369.57|371.97|369.57|371.97|369.57|371.97|369.57|0
1648666350000|2022-03-30 18:52:30|371.84|369.44|371.7|369.3|371.84|369.44|371.7|369.3|0
1648666360000|2022-03-30 18:52:40|371.84|369.44|371.56|369.16|371.84|369.44|371.56|369.16|0
1648666370000|2022-03-30 18:52:50|371.7|369.3|371.84|369.44|371.84|369.44|371.7|369.3|0
1648666380000|2022-03-30 18:53:00|371.7|369.3|371.97|369.57|372.11|369.71|371.7|369.3|0
1648666390000|2022-03-30 18:53:10|372.11|369.71|372.11|369.71|372.11|369.71|371.97|369.57|0
1648666410000|2022-03-30 18:53:30|371.97|369.57|371.97|369.57|372.11|369.71|371.97|369.57|0
1648666420000|2022-03-30 18:53:40|372.11|369.71|371.97|369.57|372.11|369.71|371.97|369.57|0
1648666430000|2022-03-30 18:53:50|372.11|369.71|371.97|369.57|372.11|369.71|371.97|369.57|0
1648666440000|2022-03-30 18:54:00|372.11|369.71|371.84|369.44|372.11|369.71|371.84|369.44|0
1648666450000|2022-03-30 18:54:10|371.97|369.57|372.25|369.85|372.25|369.85|371.97|369.57|0
1648666460000|2022-03-30 18:54:20|372.11|369.71|372.11|369.71|372.11|369.71|372.04|369.64|0
1648666470000|2022-03-30 18:54:30|371.97|369.57|371.84|369.44|371.97|369.57|371.84|369.44|0
1648666490000|2022-03-30 18:54:50|371.97|369.57|371.7|369.3|371.97|369.57|371.7|369.3|0
1648666500000|2022-03-30 18:55:00|371.56|369.16|371.7|369.3|371.7|369.3|371.56|369.16|0
1648666510000|2022-03-30 18:55:10|371.56|369.16|371.43|369.03|371.7|369.3|371.43|369.03|0
1648666520000|2022-03-30 18:55:20|371.15|368.75|371.15|368.75|371.29|368.89|371.15|368.75|0
1648666530000|2022-03-30 18:55:30|371.02|368.62|370.47|368.07|371.02|368.62|370.47|368.07|0
1648666540000|2022-03-30 18:55:40|370.61|368.21|370.47|368.07|370.61|368.21|370.47|368.07|0
1648666550000|2022-03-30 18:55:50|370.34|367.94|370.34|367.94|370.47|368.07|370.34|367.94|0
1648666560000|2022-03-30 18:56:00|370.2|367.8|370.34|367.94|370.34|367.94|370.2|367.8|0
1648666570000|2022-03-30 18:56:10|370.2|367.8|370.34|367.94|370.34|367.94|370.2|367.8|0
1648666580000|2022-03-30 18:56:20|370.61|368.21|370.75|368.35|370.75|368.35|370.61|368.21|0
1648666590000|2022-03-30 18:56:30|370.61|368.21|370.75|368.35|370.75|368.35|370.47|368.07|0
1648666600000|2022-03-30 18:56:40|371.02|368.62|370.88|368.48|371.02|368.62|370.75|368.35|0
1648666610000|2022-03-30 18:56:50|371.02|368.62|371.29|368.89|371.29|368.89|371.02|368.62|0
1648666620000|2022-03-30 18:57:00|371.15|368.75|371.43|369.03|371.43|369.03|371.02|368.62|0
1648666630000|2022-03-30 18:57:10|371.56|369.16|371.56|369.16|371.56|369.16|371.56|369.16|0
1648666640000|2022-03-30 18:57:20|371.7|369.3|371.84|369.44|371.84|369.44|371.7|369.3|0
1648666650000|2022-03-30 18:57:30|371.97|369.57|371.97|369.57|372.11|369.71|371.97|369.57|0
1648666660000|2022-03-30 18:57:40|372.11|369.71|372.25|369.85|372.25|369.85|372.11|369.71|0
1648666680000|2022-03-30 18:58:00|372.38|369.98|372.52|370.12|372.52|370.12|372.25|369.85|0
1648666690000|2022-03-30 18:58:10|372.38|369.98|372.52|370.12|372.79|370.39|372.38|369.98|0
1648666700000|2022-03-30 18:58:20|372.38|369.98|372.79|370.39|372.79|370.39|372.38|369.98|0
1648666710000|2022-03-30 18:58:30|373.07|370.67|373.07|370.67|373.07|370.67|372.93|370.53|0
1648666720000|2022-03-30 18:58:40|373.2|370.8|373.07|370.67|373.2|370.8|373.07|370.67|0
1648666730000|2022-03-30 18:58:50|373.2|370.8|373.2|370.8|373.2|370.8|373.07|370.67|0
1648666740000|2022-03-30 18:59:00|373.34|370.94|373.34|370.94|373.34|370.94|373.34|370.94|0
1648666750000|2022-03-30 18:59:10|373.2|370.8|372.93|370.53|373.2|370.8|372.93|370.53|0
1648666770000|2022-03-30 18:59:30|372.79|370.39|372.52|370.12|372.79|370.39|372.52|370.12|0
1648666780000|2022-03-30 18:59:40|372.79|370.39|372.93|370.53|372.93|370.53|372.79|370.39|0
1648666790000|2022-03-30 18:59:50|372.79|370.39|372.86|370.46|372.93|370.53|372.79|370.39|0
1648666800000|2022-03-30 19:00:00|373.06|370.66|373.34|370.94|373.34|370.94|373.06|370.66|0
1648666810000|2022-03-30 19:00:10|373.2|370.8|372.93|370.53|373.2|370.8|372.93|370.53|0
1648666820000|2022-03-30 19:00:20|373.06|370.66|372.93|370.53|373.06|370.66|372.93|370.53|0
1648666830000|2022-03-30 19:00:30|372.79|370.39|372.38|369.98|372.79|370.39|372.38|369.98|0
1648666840000|2022-03-30 19:00:40|372.52|370.12|372.79|370.39|372.79|370.39|372.52|370.12|0
1648666850000|2022-03-30 19:00:50|372.93|370.53|372.93|370.53|372.93|370.53|372.93|370.53|0
1648666860000|2022-03-30 19:01:00|373.06|370.66|373.2|370.8|373.34|370.94|373.06|370.66|0
1648666870000|2022-03-30 19:01:10|373.06|370.66|373.2|370.8|373.34|370.94|373.06|370.66|0
1648666880000|2022-03-30 19:01:20|373.47|371.07|373.47|371.07|373.47|371.07|373.47|371.07|0
1648666890000|2022-03-30 19:01:30|373.2|370.8|373.2|370.8|373.2|370.8|373.2|370.8|0
1648666900000|2022-03-30 19:01:40|373.06|370.66|373.34|370.94|373.34|370.94|373.06|370.66|0
1648666910000|2022-03-30 19:01:50|373.2|370.8|372.93|370.53|373.2|370.8|372.93|370.53|0
1648666920000|2022-03-30 19:02:00|373.06|370.66|373.34|370.94|373.34|370.94|373.06|370.66|0
1648666930000|2022-03-30 19:02:10|373.47|371.07|373.47|371.07|373.47|371.07|373.47|371.07|0
1648666940000|2022-03-30 19:02:20|373.34|370.94|373.34|370.94|373.34|370.94|373.34|370.94|0
1648666950000|2022-03-30 19:02:30|373.27|370.87|373.13|370.73|373.27|370.87|373.13|370.73|0
1648666960000|2022-03-30 19:02:40|373.06|370.66|373|370.6|373.06|370.66|372.79|370.39|0
1648666970000|2022-03-30 19:02:50|373.06|370.66|372.79|370.39|373.06|370.66|372.65|370.25|0
1648666980000|2022-03-30 19:03:00|373.2|370.8|373.06|370.66|373.2|370.8|373.06|370.66|0
1648666990000|2022-03-30 19:03:10|373.2|370.8|372.93|370.53|373.27|370.87|372.93|370.53|0
1648667000000|2022-03-30 19:03:20|373.06|370.66|373.06|370.66|373.06|370.66|372.93|370.53|0
1648667010000|2022-03-30 19:03:30|373.2|370.8|373.2|370.8|373.34|370.94|373.2|370.8|0
1648667020000|2022-03-30 19:03:40|373.34|370.94|373.06|370.66|373.34|370.94|372.93|370.53|0
1648667030000|2022-03-30 19:03:50|373.2|370.8|373.34|370.94|373.34|370.94|373.2|370.8|0
1648667040000|2022-03-30 19:04:00|373.47|371.07|373.75|371.35|373.75|371.35|373.47|371.07|0
1648667050000|2022-03-30 19:04:10|373.88|371.48|373.75|371.35|373.88|371.48|373.75|371.35|0
1648667060000|2022-03-30 19:04:20|373.88|371.48|373.75|371.35|373.88|371.48|373.75|371.35|0
1648667070000|2022-03-30 19:04:30|373.54|371.14|373.88|371.48|373.88|371.48|373.54|371.14|0
1648667090000|2022-03-30 19:04:50|373.75|371.35|373.75|371.35|373.75|371.35|373.61|371.21|0
1648667100000|2022-03-30 19:05:00|373.88|371.48|374.02|371.62|374.02|371.62|373.88|371.48|0
1648667110000|2022-03-30 19:05:10|374.16|371.76|373.61|371.21|374.16|371.76|373.61|371.21|0
1648667120000|2022-03-30 19:05:20|373.75|371.35|373.75|371.35|373.75|371.35|373.54|371.14|0
1648667130000|2022-03-30 19:05:30|374.16|371.76|374.16|371.76|374.16|371.76|374.16|371.76|0
1648667140000|2022-03-30 19:05:40|374.3|371.9|373.75|371.35|374.3|371.9|373.75|371.35|0
1648667150000|2022-03-30 19:05:50|373.61|371.21|373.47|371.07|373.61|371.21|373.47|371.07|0
1648667160000|2022-03-30 19:06:00|373.75|371.35|373.61|371.21|373.75|371.35|373.61|371.21|0
1648667170000|2022-03-30 19:06:10|373.47|371.07|373.61|371.21|373.61|371.21|373.47|371.07|0
1648667180000|2022-03-30 19:06:20|373.47|371.07|373.47|371.07|373.47|371.07|373.47|371.07|0
1648667190000|2022-03-30 19:06:30|373.34|370.94|373.34|370.94|373.34|370.94|373.34|370.94|0
1648667200000|2022-03-30 19:06:40|373.2|370.8|373.06|370.66|373.2|370.8|372.93|370.53|0
1648667210000|2022-03-30 19:06:50|372.93|370.53|373.06|370.66|373.06|370.66|372.93|370.53|0
1648667220000|2022-03-30 19:07:00|373.2|370.8|373.75|371.35|374.02|371.62|373.2|370.8|0
1648667230000|2022-03-30 19:07:10|373.88|371.48|373.88|371.48|373.88|371.48|373.88|371.48|0
1648667240000|2022-03-30 19:07:20|373.75|371.35|373.75|371.35|373.88|371.48|373.75|371.35|0
1648667250000|2022-03-30 19:07:30|373.47|371.07|373.61|371.21|373.61|371.21|373.47|371.07|0
1648667260000|2022-03-30 19:07:40|373.47|371.07|373.95|371.55|373.95|371.55|373.47|371.07|0
1648667270000|2022-03-30 19:07:50|373.88|371.48|373.88|371.48|373.88|371.48|373.88|371.48|0
1648667280000|2022-03-30 19:08:00|374.02|371.62|373.82|371.42|374.02|371.62|373.82|371.42|0
1648667290000|2022-03-30 19:08:10|373.88|371.48|374.02|371.62|374.02|371.62|373.88|371.48|0
1648667300000|2022-03-30 19:08:20|374.16|371.76|374.16|371.76|374.16|371.76|374.02|371.62|0
1648667310000|2022-03-30 19:08:30|374.29|371.89|374.02|371.62|374.29|371.89|374.02|371.62|0
1648667320000|2022-03-30 19:08:40|373.88|371.48|374.02|371.62|374.02|371.62|373.88|371.48|0
1648667330000|2022-03-30 19:08:50|374.16|371.76|374.43|372.03|374.43|372.03|374.16|371.76|0
1648667340000|2022-03-30 19:09:00|374.29|371.89|374.57|372.17|374.57|372.17|374.29|371.89|0
1648667350000|2022-03-30 19:09:10|374.71|372.31|374.43|372.03|374.71|372.31|374.43|372.03|0
1648667360000|2022-03-30 19:09:20|374.57|372.17|374.57|372.17|374.57|372.17|374.29|371.89|0
1648667370000|2022-03-30 19:09:30|374.5|372.1|374.57|372.17|374.57|372.17|374.43|372.03|0
1648667380000|2022-03-30 19:09:40|374.43|372.03|374.43|372.03|374.71|372.31|374.43|372.03|0
1648667390000|2022-03-30 19:09:50|374.29|371.89|374.29|371.89|374.29|371.89|374.29|371.89|0
1648667400000|2022-03-30 19:10:00|374.57|372.17|374.71|372.31|374.71|372.31|374.57|372.17|0
1648667410000|2022-03-30 19:10:10|374.7|372.3|374.84|372.44|374.84|372.44|374.7|372.3|0
1648667420000|2022-03-30 19:10:20|374.7|372.3|374.84|372.44|374.84|372.44|374.7|372.3|0
1648667430000|2022-03-30 19:10:30|374.7|372.3|374.43|372.03|374.7|372.3|374.43|372.03|0
1648667440000|2022-03-30 19:10:40|374.29|371.89|374.7|372.3|374.7|372.3|374.29|371.89|0
1648667450000|2022-03-30 19:10:50|374.84|372.44|374.7|372.3|374.84|372.44|374.7|372.3|0
1648667460000|2022-03-30 19:11:00|371.69|369.29|371.69|369.29|371.69|369.29|371.69|369.29|0
1648667470000|2022-03-30 19:11:10|371.82|369.42|371.55|369.15|371.82|369.42|371.55|369.15|0
1648667480000|2022-03-30 19:11:20|371.82|369.42|371.96|369.56|371.96|369.56|371.82|369.42|0
1648667490000|2022-03-30 19:11:30|372.24|369.84|375.45|373.05|375.59|373.19|372.24|369.84|0
1648667500000|2022-03-30 19:11:40|375.59|373.19|375.59|373.19|375.59|373.19|375.59|373.19|0
1648667510000|2022-03-30 19:11:50|375.73|373.33|375.59|373.19|375.86|373.46|375.59|373.19|0
1648667520000|2022-03-30 19:12:00|375.86|373.46|375.86|373.46|375.86|373.46|375.73|373.33|0
1648667530000|2022-03-30 19:12:10|375.73|373.33|375.59|373.19|375.73|373.33|375.59|373.19|0
1648667540000|2022-03-30 19:12:20|375.31|372.91|376|373.6|376|373.6|375.31|372.91|0
1648667550000|2022-03-30 19:12:30|375.94|373.54|375.86|373.46|375.94|373.54|375.86|373.46|0
1648667560000|2022-03-30 19:12:40|375.73|373.33|375.45|373.05|375.86|373.46|375.45|373.05|0
1648667570000|2022-03-30 19:12:50|375.59|373.19|375.45|373.05|375.73|373.33|375.45|373.05|0
1648667580000|2022-03-30 19:13:00|375.18|372.78|374.49|372.09|375.18|372.78|374.49|372.09|0
1648667590000|2022-03-30 19:13:10|374.08|371.68|373.81|371.41|374.08|371.68|373.81|371.41|0
1648667600000|2022-03-30 19:13:20|374.08|371.68|374.35|371.95|374.35|371.95|374.08|371.68|0
1648667610000|2022-03-30 19:13:30|374.22|371.82|374.9|372.5|374.9|372.5|374.22|371.82|0
1648667620000|2022-03-30 19:13:40|374.77|372.37|374.77|372.37|374.9|372.5|374.63|372.23|0
1648667630000|2022-03-30 19:13:50|374.9|372.5|374.77|372.37|374.9|372.5|374.77|372.37|0
1648667640000|2022-03-30 19:14:00|374.9|372.5|375.04|372.64|375.04|372.64|374.9|372.5|0
1648667650000|2022-03-30 19:14:10|374.77|372.37|374.84|372.44|374.9|372.5|374.77|372.37|0
1648667660000|2022-03-30 19:14:20|374.9|372.5|374.9|372.5|375.04|372.64|374.9|372.5|0
1648667670000|2022-03-30 19:14:30|375.04|372.64|374.49|372.09|375.04|372.64|374.49|372.09|0
1648667680000|2022-03-30 19:14:40|374.42|372.02|374.22|371.82|374.42|372.02|374.22|371.82|0
1648667690000|2022-03-30 19:14:50|374.08|371.68|374.08|371.68|374.22|371.82|374.08|371.68|0
1648667700000|2022-03-30 19:15:00|374.01|371.61|374.08|371.68|374.08|371.68|373.94|371.54|0
1648667710000|2022-03-30 19:15:10|373.94|371.54|373.8|371.4|373.94|371.54|373.8|371.4|0
1648667720000|2022-03-30 19:15:20|373.67|371.27|373.8|371.4|373.8|371.4|373.67|371.27|0
1648667730000|2022-03-30 19:15:30|373.94|371.54|374.22|371.82|374.35|371.95|373.94|371.54|0
1648667740000|2022-03-30 19:15:40|374.35|371.95|374.08|371.68|374.35|371.95|374.08|371.68|0
1648667750000|2022-03-30 19:15:50|374.29|371.89|374.35|371.95|374.49|372.09|374.29|371.89|0
1648667760000|2022-03-30 19:16:00|374.63|372.23|374.76|372.36|374.76|372.36|374.63|372.23|0
1648667770000|2022-03-30 19:16:10|374.9|372.5|374.76|372.36|374.9|372.5|374.76|372.36|0
1648667780000|2022-03-30 19:16:20|374.9|372.5|375.04|372.64|375.04|372.64|374.9|372.5|0
1648667790000|2022-03-30 19:16:30|375.18|372.78|375.59|373.19|375.59|373.19|375.18|372.78|0
1648667800000|2022-03-30 19:16:40|375.31|372.91|375.73|373.33|375.86|373.46|375.31|372.91|0
1648667810000|2022-03-30 19:16:50|375.86|373.46|375.73|373.33|375.86|373.46|375.73|373.33|0
1648667820000|2022-03-30 19:17:00|375.86|373.46|375.93|373.53|376|373.6|375.86|373.46|0
1648667830000|2022-03-30 19:17:10|376|373.6|376|373.6|376|373.6|375.86|373.46|0
1648667840000|2022-03-30 19:17:20|376.28|373.88|376.28|373.88|376.28|373.88|376.28|373.88|0
1648667850000|2022-03-30 19:17:30|376.14|373.74|376.28|373.88|376.28|373.88|376.14|373.74|0
1648667860000|2022-03-30 19:17:40|376.14|373.74|376.28|373.88|376.28|373.88|376.14|373.74|0
1648667870000|2022-03-30 19:17:50|376.41|374.01|376.41|374.01|376.41|374.01|376.28|373.88|0
1648667880000|2022-03-30 19:18:00|376.28|373.88|376.41|374.01|376.41|374.01|376.28|373.88|0
1648667890000|2022-03-30 19:18:10|376.69|374.29|377.1|374.7|377.1|374.7|376.69|374.29|0
1648667900000|2022-03-30 19:18:20|377.24|374.84|377.1|374.7|377.24|374.84|376.96|374.56|0
1648667910000|2022-03-30 19:18:30|376.96|374.56|376.83|374.43|376.96|374.56|376.83|374.43|0
1648667920000|2022-03-30 19:18:40|377.1|374.7|376.96|374.56|377.1|374.7|376.96|374.56|0
1648667930000|2022-03-30 19:18:50|377.1|374.7|377.1|374.7|377.24|374.84|377.1|374.7|0
1648667940000|2022-03-30 19:19:00|377.38|374.98|377.24|374.84|377.38|374.98|377.24|374.84|0
1648667950000|2022-03-30 19:19:10|377.38|374.98|377.51|375.11|377.51|375.11|377.38|374.98|0
1648667960000|2022-03-30 19:19:20|377.65|375.25|377.65|375.25|377.65|375.25|377.65|375.25|0
1648667970000|2022-03-30 19:19:30|377.24|374.84|376.96|374.56|377.38|374.98|376.96|374.56|0
1648667980000|2022-03-30 19:19:40|376.83|374.43|376.55|374.15|376.83|374.43|376.55|374.15|0
1648667990000|2022-03-30 19:19:50|376.82|374.42|376.69|374.29|376.82|374.42|376.69|374.29|0
1648668000000|2022-03-30 19:20:00|376.82|374.42|377.51|375.11|377.51|375.11|376.82|374.42|0
1648668010000|2022-03-30 19:20:10|377.65|375.25|377.1|374.7|377.65|375.25|377.1|374.7|0
1648668020000|2022-03-30 19:20:20|377.24|374.84|377.38|374.98|377.38|374.98|377.1|374.7|0
1648668030000|2022-03-30 19:20:30|377.51|375.11|377.65|375.25|377.65|375.25|377.51|375.11|0
1648668040000|2022-03-30 19:20:40|377.51|375.11|377.51|375.11|377.65|375.25|377.51|375.11|0
1648668050000|2022-03-30 19:20:50|377.65|375.25|377.51|375.11|377.65|375.25|377.51|375.11|0
1648668060000|2022-03-30 19:21:00|377.65|375.25|377.65|375.25|377.79|375.39|377.65|375.25|0
1648668070000|2022-03-30 19:21:10|377.79|375.39|377.65|375.25|377.79|375.39|377.65|375.25|0
1648668080000|2022-03-30 19:21:20|377.79|375.39|377.65|375.25|377.79|375.39|377.65|375.25|0
1648668090000|2022-03-30 19:21:30|377.51|375.11|377.79|375.39|377.79|375.39|377.51|375.11|0
1648668100000|2022-03-30 19:21:40|377.65|375.25|377.79|375.39|377.79|375.39|377.65|375.25|0
1648668110000|2022-03-30 19:21:50|377.65|375.25|377.65|375.25|377.79|375.39|377.65|375.25|0
1648668120000|2022-03-30 19:22:00|377.51|375.11|377.79|375.39|377.79|375.39|377.51|375.11|0
1648668130000|2022-03-30 19:22:10|377.65|375.25|377.79|375.39|377.79|375.39|377.65|375.25|0
1648668140000|2022-03-30 19:22:20|377.65|375.25|377.79|375.39|377.79|375.39|377.65|375.25|0
1648668150000|2022-03-30 19:22:30|377.65|375.25|377.79|375.39|377.79|375.39|377.65|375.25|0
1648668160000|2022-03-30 19:22:40|378.06|375.66|377.65|375.25|378.06|375.66|377.65|375.25|0
1648668170000|2022-03-30 19:22:50|378.62|376.22|378.48|376.08|378.76|376.36|378.34|375.94|0
1648668180000|2022-03-30 19:23:00|378.06|375.66|379.03|376.63|379.03|376.63|378.06|375.66|0
1648668190000|2022-03-30 19:23:10|379.24|376.84|379.45|377.05|379.72|377.32|379.24|376.84|0
1648668200000|2022-03-30 19:23:20|379.58|377.18|379.86|377.46|379.86|377.46|379.58|377.18|0
1648668210000|2022-03-30 19:23:30|380|377.6|380|377.6|380.14|377.74|380|377.6|0
1648668220000|2022-03-30 19:23:40|380.14|377.74|380.28|377.88|380.28|377.88|380|377.6|0
1648668230000|2022-03-30 19:23:50|380|377.6|379.72|377.32|380|377.6|379.72|377.32|0
1648668240000|2022-03-30 19:24:00|380.14|377.74|380.14|377.74|380.28|377.88|379.86|377.46|0
1648668250000|2022-03-30 19:24:10|380|377.6|380.14|377.74|380.14|377.74|379.86|377.46|0
1648668260000|2022-03-30 19:24:20|380|377.6|380|377.6|380.14|377.74|380|377.6|0
1648668270000|2022-03-30 19:24:30|379.86|377.46|380.42|378.02|380.42|378.02|379.86|377.46|0
1648668280000|2022-03-30 19:24:40|380.55|378.15|380.42|378.02|380.69|378.29|380.42|378.02|0
1648668290000|2022-03-30 19:24:50|380.55|378.15|380|377.6|380.55|378.15|380|377.6|0
1648668300000|2022-03-30 19:25:00|380.14|377.74|380.28|377.88|380.42|378.02|380.14|377.74|0
1648668310000|2022-03-30 19:25:10|380.55|378.15|380.14|377.74|380.55|378.15|380.14|377.74|0
1648668320000|2022-03-30 19:25:20|380.28|377.88|380|377.6|380.28|377.88|380|377.6|0
1648668330000|2022-03-30 19:25:30|379.72|377.32|379.72|377.32|379.86|377.46|379.72|377.32|0
1648668340000|2022-03-30 19:25:40|379.58|377.18|379.86|377.46|379.86|377.46|379.58|377.18|0
1648668350000|2022-03-30 19:25:50|380.14|377.74|379.72|377.32|380.14|377.74|379.72|377.32|0
1648668360000|2022-03-30 19:26:00|379.86|377.46|379.72|377.32|380|377.6|379.72|377.32|0
1648668370000|2022-03-30 19:26:10|379.45|377.05|379.38|376.98|379.45|377.05|379.38|376.98|0
1648668380000|2022-03-30 19:26:20|379.17|376.77|379.17|376.77|379.17|376.77|379.03|376.63|0
1648668390000|2022-03-30 19:26:30|379.03|376.63|378.75|376.35|379.03|376.63|378.75|376.35|0
1648668400000|2022-03-30 19:26:40|378.62|376.22|378.48|376.08|378.62|376.22|378.48|376.08|0
1648668410000|2022-03-30 19:26:50|378.34|375.94|377.93|375.53|378.34|375.94|377.93|375.53|0
1648668420000|2022-03-30 19:27:00|377.79|375.39|377.65|375.25|377.93|375.53|377.65|375.25|0
1648668430000|2022-03-30 19:27:10|377.79|375.39|377.37|374.97|377.79|375.39|377.37|374.97|0
1648668440000|2022-03-30 19:27:20|377.65|375.25|377.51|375.11|377.79|375.39|377.51|375.11|0
1648668450000|2022-03-30 19:27:30|377.37|374.97|377.37|374.97|377.37|374.97|377.24|374.84|0
1648668460000|2022-03-30 19:27:40|377.1|374.7|377.24|374.84|377.24|374.84|376.96|374.56|0
1648668470000|2022-03-30 19:27:50|376.96|374.56|376.82|374.42|376.96|374.56|376.82|374.42|0
1648668480000|2022-03-30 19:28:00|376.96|374.56|376.68|374.28|377.1|374.7|376.68|374.28|0
1648668490000|2022-03-30 19:28:10|376.82|374.42|376.41|374.01|376.82|374.42|376.41|374.01|0
1648668500000|2022-03-30 19:28:20|376.27|373.87|376.82|374.42|376.82|374.42|376.27|373.87|0
1648668510000|2022-03-30 19:28:30|376.68|374.28|376.55|374.15|376.68|374.28|376.55|374.15|0
1648668520000|2022-03-30 19:28:40|376.41|374.01|376.27|373.87|376.41|374.01|376.27|373.87|0
1648668530000|2022-03-30 19:28:50|376.41|374.01|376.82|374.42|376.82|374.42|376.41|374.01|0
1648668540000|2022-03-30 19:29:00|377.1|374.7|377.51|375.11|377.51|375.11|377.1|374.7|0
1648668550000|2022-03-30 19:29:10|377.65|375.25|377.51|375.11|377.65|375.25|377.51|375.11|0
1648668560000|2022-03-30 19:29:20|377.37|374.97|377.65|375.25|377.79|375.39|377.37|374.97|0
1648668570000|2022-03-30 19:29:30|377.79|375.39|377.79|375.39|377.79|375.39|377.79|375.39|0
1648668580000|2022-03-30 19:29:40|377.37|374.97|377.37|374.97|377.37|374.97|377.37|374.97|0
1648668590000|2022-03-30 19:29:50|377.23|374.83|376.96|374.56|377.23|374.83|376.96|374.56|0
1648668600000|2022-03-30 19:30:00|376.82|374.42|377.65|375.25|377.65|375.25|376.82|374.42|0
1648668610000|2022-03-30 19:30:10|377.51|375.11|376.82|374.42|377.51|375.11|376.82|374.42|0
1648668620000|2022-03-30 19:30:20|377.1|374.7|377.23|374.83|377.23|374.83|377.1|374.7|0
1648668630000|2022-03-30 19:30:30|377.79|375.39|377.51|375.11|377.92|375.52|377.51|375.11|0
1648668640000|2022-03-30 19:30:40|377.44|375.04|376.55|374.15|377.44|375.04|376.55|374.15|0
1648668650000|2022-03-30 19:30:50|376.68|374.28|376.96|374.56|376.96|374.56|376.55|374.15|0
1648668660000|2022-03-30 19:31:00|376.82|374.42|376.55|374.15|376.96|374.56|376.55|374.15|0
1648668670000|2022-03-30 19:31:10|376.41|374.01|376.82|374.42|376.82|374.42|376.41|374.01|0
1648668680000|2022-03-30 19:31:20|376.68|374.28|376.55|374.15|376.68|374.28|376.55|374.15|0
1648668690000|2022-03-30 19:31:30|376.13|373.73|376.55|374.15|376.55|374.15|375.99|373.59|0
1648668700000|2022-03-30 19:31:40|376.68|374.28|376.27|373.87|376.68|374.28|376.13|373.73|0
1648668710000|2022-03-30 19:31:50|376.41|374.01|375.86|373.46|376.41|374.01|375.86|373.46|0
1648668720000|2022-03-30 19:32:00|375.58|373.18|375.86|373.46|375.86|373.46|375.58|373.18|0
1648668730000|2022-03-30 19:32:10|375.72|373.32|375.31|372.91|375.72|373.32|375.31|372.91|0
1648668740000|2022-03-30 19:32:20|375.17|372.77|374.9|372.5|375.17|372.77|374.76|372.36|0
1648668750000|2022-03-30 19:32:30|374.62|372.22|374.62|372.22|374.9|372.5|374.62|372.22|0
1648668760000|2022-03-30 19:32:40|374.48|372.08|374.48|372.08|374.48|372.08|374.48|372.08|0
1648668770000|2022-03-30 19:32:50|374.62|372.22|374.9|372.5|374.9|372.5|374.62|372.22|0
1648668780000|2022-03-30 19:33:00|374.76|372.36|375.44|373.04|375.44|373.04|374.76|372.36|0
1648668790000|2022-03-30 19:33:10|375.31|372.91|374.62|372.22|375.31|372.91|374.62|372.22|0
1648668800000|2022-03-30 19:33:20|374.35|371.95|374.35|371.95|374.35|371.95|374.21|371.81|0
1648668810000|2022-03-30 19:33:30|374.21|371.81|374.21|371.81|374.21|371.81|374.21|371.81|0
1648668820000|2022-03-30 19:33:40|374.35|371.95|374.35|371.95|374.48|372.08|374.35|371.95|0
1648668830000|2022-03-30 19:33:50|374.21|371.81|374.35|371.95|374.35|371.95|374.21|371.81|0
1648668840000|2022-03-30 19:34:00|374.21|371.81|374.21|371.81|374.21|371.81|374.21|371.81|0
1648668850000|2022-03-30 19:34:10|374.35|371.95|374.76|372.36|374.76|372.36|374.35|371.95|0
1648668860000|2022-03-30 19:34:20|374.62|372.22|374.62|372.22|374.62|372.22|374.62|372.22|0
1648668870000|2022-03-30 19:34:30|374.76|372.36|375.31|372.91|375.31|372.91|374.62|372.22|0
1648668880000|2022-03-30 19:34:40|375.17|372.77|375.31|372.91|375.31|372.91|375.03|372.63|0
1648668890000|2022-03-30 19:34:50|375.44|373.04|375.31|372.91|375.44|373.04|375.17|372.77|0
1648668900000|2022-03-30 19:35:00|375.44|373.04|374.48|372.08|375.44|373.04|374.48|372.08|0
1648668910000|2022-03-30 19:35:10|374.76|372.36|374.76|372.36|374.89|372.49|374.76|372.36|0
1648668920000|2022-03-30 19:35:20|374.62|372.22|374.62|372.22|374.76|372.36|374.62|372.22|0
1648668930000|2022-03-30 19:35:30|374.89|372.49|374.35|371.95|375.03|372.63|374.35|371.95|0
1648668940000|2022-03-30 19:35:40|374.21|371.81|374.48|372.08|374.48|372.08|374.21|371.81|0
1648668950000|2022-03-30 19:35:50|374.35|371.95|373.93|371.53|374.35|371.95|373.93|371.53|0
1648668960000|2022-03-30 19:36:00|373.8|371.4|374.07|371.67|374.07|371.67|373.8|371.4|0
1648668970000|2022-03-30 19:36:10|374.21|371.81|373.66|371.26|374.21|371.81|373.66|371.26|0
1648668980000|2022-03-30 19:36:20|373.52|371.12|373.8|371.4|373.8|371.4|373.52|371.12|0
1648668990000|2022-03-30 19:36:30|373.66|371.26|373.66|371.26|373.8|371.4|373.66|371.26|0
1648669000000|2022-03-30 19:36:40|373.52|371.12|373.66|371.26|373.66|371.26|373.52|371.12|0
1648669010000|2022-03-30 19:36:50|373.52|371.12|372.98|370.58|373.52|371.12|372.98|370.58|0
1648669020000|2022-03-30 19:37:00|373.25|370.85|373.25|370.85|373.25|370.85|372.98|370.58|0
1648669030000|2022-03-30 19:37:10|373.11|370.71|373.39|370.99|373.52|371.12|373.11|370.71|0
1648669040000|2022-03-30 19:37:20|373.25|370.85|373.39|370.99|373.39|370.99|373.25|370.85|0
1648669050000|2022-03-30 19:37:30|373.52|371.12|373.11|370.71|373.52|371.12|373.11|370.71|0
1648669060000|2022-03-30 19:37:40|373.25|370.85|373.11|370.71|373.25|370.85|373.11|370.71|0
1648669070000|2022-03-30 19:37:50|373.25|370.85|373.39|370.99|373.39|370.99|373.25|370.85|0
1648669080000|2022-03-30 19:38:00|373.52|371.12|374.52|372.12|374.52|372.12|373.52|371.12|0
1648669090000|2022-03-30 19:38:10|374.25|371.85|374.52|372.12|374.52|372.12|374.25|371.85|0
1648669100000|2022-03-30 19:38:20|374.66|372.26|372.13|369.73|374.8|372.4|371.99|369.59|0
1648669110000|2022-03-30 19:38:30|371.99|369.59|373.94|371.54|373.94|371.54|371.99|369.59|0
1648669120000|2022-03-30 19:38:40|374.08|371.68|374.36|371.96|374.36|371.96|373.94|371.54|0
1648669130000|2022-03-30 19:38:50|374.49|372.09|374.77|372.37|374.77|372.37|374.49|372.09|0
1648669140000|2022-03-30 19:39:00|374.91|372.51|375.04|372.64|375.04|372.64|374.77|372.37|0
1648669150000|2022-03-30 19:39:10|374.91|372.51|375.04|372.64|375.04|372.64|374.91|372.51|0
1648669160000|2022-03-30 19:39:20|374.91|372.51|374.91|372.51|374.91|372.51|374.77|372.37|0
1648669170000|2022-03-30 19:39:30|375.04|372.64|375.04|372.64|375.04|372.64|374.91|372.51|0
1648669180000|2022-03-30 19:39:40|375.18|372.78|375.32|372.92|375.46|373.06|375.18|372.78|0
1648669190000|2022-03-30 19:39:50|375.18|372.78|375.32|372.92|375.32|372.92|375.04|372.64|0
1648669200000|2022-03-30 19:40:00|375.18|372.78|375.32|372.92|375.32|372.92|374.91|372.51|0
1648669210000|2022-03-30 19:40:10|375.59|373.19|375.46|373.06|375.87|373.47|375.46|373.06|0
1648669220000|2022-03-30 19:40:20|375.32|372.92|376.28|373.88|376.28|373.88|375.32|372.92|0
1648669230000|2022-03-30 19:40:30|376.35|373.95|376.56|374.16|376.56|374.16|376.35|373.95|0
1648669240000|2022-03-30 19:40:40|376.42|374.02|376.28|373.88|376.42|374.02|376.28|373.88|0
1648669250000|2022-03-30 19:40:50|376.14|373.74|376.28|373.88|376.42|374.02|376.14|373.74|0
1648669260000|2022-03-30 19:41:00|376.42|374.02|376.01|373.61|376.42|374.02|375.87|373.47|0
1648669270000|2022-03-30 19:41:10|376.56|374.16|376.97|374.57|376.97|374.57|376.56|374.16|0
1648669280000|2022-03-30 19:41:20|376.83|374.43|376.97|374.57|376.97|374.57|376.83|374.43|0
1648669290000|2022-03-30 19:41:30|377.25|374.85|376.97|374.57|377.25|374.85|376.97|374.57|0
1648669300000|2022-03-30 19:41:40|377.11|374.71|376.83|374.43|377.11|374.71|376.83|374.43|0
1648669310000|2022-03-30 19:41:50|376.7|374.3|375.32|372.92|376.7|374.3|375.32|372.92|0
1648669320000|2022-03-30 19:42:00|374.9|372.5|374.35|371.95|374.9|372.5|374.35|371.95|0
1648669330000|2022-03-30 19:42:10|373.94|371.54|373.8|371.4|374.08|371.68|373.8|371.4|0
1648669340000|2022-03-30 19:42:20|373.53|371.13|373.39|370.99|373.67|371.27|373.39|370.99|0
1648669350000|2022-03-30 19:42:30|373.67|371.27|373.67|371.27|373.67|371.27|373.53|371.13|0
1648669360000|2022-03-30 19:42:40|373.74|371.34|373.67|371.27|373.94|371.54|373.53|371.13|0
1648669370000|2022-03-30 19:42:50|373.53|371.13|373.26|370.86|373.53|371.13|373.26|370.86|0
1648669380000|2022-03-30 19:43:00|373.39|370.99|373.39|370.99|374.08|371.68|373.39|370.99|0
1648669390000|2022-03-30 19:43:10|373.8|371.4|373.94|371.54|374.08|371.68|373.8|371.4|0
1648669400000|2022-03-30 19:43:20|373.74|371.34|373.53|371.13|373.8|371.4|373.53|371.13|0
1648669410000|2022-03-30 19:43:30|373.67|371.27|373.8|371.4|373.8|371.4|373.67|371.27|0
1648669420000|2022-03-30 19:43:40|373.94|371.54|374.22|371.82|374.35|371.95|373.94|371.54|0
1648669430000|2022-03-30 19:43:50|374.49|372.09|374.35|371.95|374.49|372.09|374.29|371.89|0
1648669440000|2022-03-30 19:44:00|374.22|371.82|374.35|371.95|374.63|372.23|374.22|371.82|0
1648669450000|2022-03-30 19:44:10|374.63|372.23|374.49|372.09|374.63|372.23|374.22|371.82|0
1648669460000|2022-03-30 19:44:20|374.35|371.95|374.49|372.09|374.49|372.09|374.35|371.95|0
1648669470000|2022-03-30 19:44:30|374.35|371.95|374.77|372.37|374.77|372.37|374.35|371.95|0
1648669480000|2022-03-30 19:44:40|374.9|372.5|375.18|372.78|375.18|372.78|374.77|372.37|0
1648669490000|2022-03-30 19:44:50|375.32|372.92|375.04|372.64|375.32|372.92|375.04|372.64|0
1648669500000|2022-03-30 19:45:00|374.9|372.5|374.49|372.09|374.9|372.5|374.35|371.95|0
1648669510000|2022-03-30 19:45:10|374.08|371.68|373.12|370.72|374.08|371.68|373.12|370.72|0
1648669520000|2022-03-30 19:45:20|372.43|370.03|372.71|370.31|372.71|370.31|372.29|369.89|0
1648669530000|2022-03-30 19:45:30|372.57|370.17|372.98|370.58|373.12|370.72|372.57|370.17|0
1648669540000|2022-03-30 19:45:40|372.84|370.44|373.25|370.85|373.25|370.85|372.84|370.44|0
1648669550000|2022-03-30 19:45:50|373.12|370.72|372.84|370.44|373.12|370.72|372.84|370.44|0
1648669560000|2022-03-30 19:46:00|372.98|370.58|372.84|370.44|373.25|370.85|372.84|370.44|0
1648669570000|2022-03-30 19:46:10|373.12|370.72|372.43|370.03|373.12|370.72|372.43|370.03|0
1648669580000|2022-03-30 19:46:20|371.88|369.48|371.75|369.35|371.88|369.48|371.47|369.07|0
1648669590000|2022-03-30 19:46:30|371.47|369.07|371.54|369.14|371.54|369.14|371.47|369.07|0
1648669600000|2022-03-30 19:46:40|372.02|369.62|371.88|369.48|372.02|369.62|371.75|369.35|0
1648669610000|2022-03-30 19:46:50|371.75|369.35|371.47|369.07|371.75|369.35|371.47|369.07|0
1648669620000|2022-03-30 19:47:00|371.61|369.21|371.47|369.07|371.82|369.42|371.47|369.07|0
1648669630000|2022-03-30 19:47:10|371.61|369.21|371.75|369.35|371.88|369.48|371.61|369.21|0
1648669640000|2022-03-30 19:47:20|371.61|369.21|370.79|368.39|371.61|369.21|370.79|368.39|0
1648669650000|2022-03-30 19:47:30|370.93|368.53|371.34|368.94|371.34|368.94|370.93|368.53|0
1648669660000|2022-03-30 19:47:40|371.06|368.66|370.93|368.53|371.06|368.66|370.93|368.53|0
1648669670000|2022-03-30 19:47:50|370.79|368.39|370.93|368.53|370.93|368.53|370.79|368.39|0
1648669680000|2022-03-30 19:48:00|370.38|367.98|370.24|367.84|370.38|367.98|370.11|367.71|0
1648669690000|2022-03-30 19:48:10|370.11|367.71|370.24|367.84|370.38|367.98|369.97|367.57|0
1648669700000|2022-03-30 19:48:20|370.38|367.98|370.65|368.25|370.65|368.25|370.38|367.98|0
1648669710000|2022-03-30 19:48:30|371.61|369.21|371.27|368.87|371.61|369.21|371.06|368.66|0
1648669720000|2022-03-30 19:48:40|371.34|368.94|370.79|368.39|371.34|368.94|370.79|368.39|0
1648669730000|2022-03-30 19:48:50|370.93|368.53|370.38|367.98|370.93|368.53|370.24|367.84|0
1648669740000|2022-03-30 19:49:00|369.97|367.57|370.11|367.71|370.24|367.84|369.97|367.57|0
1648669750000|2022-03-30 19:49:10|370.24|367.84|370.79|368.39|370.79|368.39|370.24|367.84|0
1648669760000|2022-03-30 19:49:20|370.92|368.52|371.47|369.07|371.47|369.07|370.92|368.52|0
1648669770000|2022-03-30 19:49:30|371.61|369.21|371.47|369.07|371.61|369.21|371.33|368.93|0
1648669780000|2022-03-30 19:49:40|371.2|368.8|371.2|368.8|371.2|368.8|371.06|368.66|0
1648669790000|2022-03-30 19:49:50|371.06|368.66|371.33|368.93|371.33|368.93|371.06|368.66|0
1648669800000|2022-03-30 19:50:00|371.75|369.35|373.25|370.85|373.53|371.13|371.75|369.35|0
1648669810000|2022-03-30 19:50:10|373.12|370.72|373.25|370.85|373.25|370.85|373.12|370.72|0
1648669820000|2022-03-30 19:50:20|373.8|371.4|374.35|371.95|374.63|372.23|373.8|371.4|0
1648669830000|2022-03-30 19:50:30|374.08|371.68|374.08|371.68|374.08|371.68|374.08|371.68|0
1648669840000|2022-03-30 19:50:40|373.94|371.54|374.49|372.09|374.49|372.09|373.8|371.4|0
1648669850000|2022-03-30 19:50:50|374.08|371.68|374.01|371.61|374.15|371.75|373.66|371.26|0
1648669860000|2022-03-30 19:51:00|373.94|371.54|374.21|371.81|374.21|371.81|373.94|371.54|0
1648669870000|2022-03-30 19:51:10|374.08|371.68|373.94|371.54|374.08|371.68|373.39|370.99|0
1648669880000|2022-03-30 19:51:20|374.08|371.68|374.35|371.95|374.35|371.95|374.08|371.68|0
1648669890000|2022-03-30 19:51:30|374.49|372.09|374.76|372.36|374.76|372.36|374.49|372.09|0
1648669900000|2022-03-30 19:51:40|375.59|373.19|375.18|372.78|375.59|373.19|375.04|372.64|0
1648669910000|2022-03-30 19:51:50|375.59|373.19|375.73|373.33|375.73|373.33|375.59|373.19|0
1648669920000|2022-03-30 19:52:00|375.86|373.46|375.59|373.19|376|373.6|375.59|373.19|0
1648669930000|2022-03-30 19:52:10|375.73|373.33|376.14|373.74|376.14|373.74|375.59|373.19|0
1648669940000|2022-03-30 19:52:20|375.86|373.46|375.86|373.46|376|373.6|375.86|373.46|0
1648669950000|2022-03-30 19:52:30|375.73|373.33|375.73|373.33|375.73|373.33|375.73|373.33|0
1648669960000|2022-03-30 19:52:40|375.59|373.19|374.9|372.5|375.59|373.19|374.9|372.5|0
1648669970000|2022-03-30 19:52:50|375.18|372.78|374.9|372.5|375.18|372.78|374.63|372.23|0
1648669980000|2022-03-30 19:53:00|375.18|372.78|375.59|373.19|375.59|373.19|374.76|372.36|0
1648669990000|2022-03-30 19:53:10|375.45|373.05|375.18|372.78|375.45|373.05|375.18|372.78|0
1648670000000|2022-03-30 19:53:20|375.59|373.19|375.45|373.05|375.73|373.33|375.45|373.05|0
1648670010000|2022-03-30 19:53:30|375.73|373.33|375.73|373.33|375.73|373.33|375.59|373.19|0
1648670020000|2022-03-30 19:53:40|375.86|373.46|375.31|372.91|375.86|373.46|374.97|372.57|0
1648670030000|2022-03-30 19:53:50|375.52|373.12|375.66|373.26|375.73|373.33|375.52|373.12|0
1648670040000|2022-03-30 19:54:00|375.31|372.91|375.31|372.91|375.31|372.91|375.04|372.64|0
1648670050000|2022-03-30 19:54:10|375.59|373.19|375.59|373.19|375.59|373.19|375.45|373.05|0
1648670060000|2022-03-30 19:54:20|375.31|372.91|375.86|373.46|375.86|373.46|375.18|372.78|0
1648670070000|2022-03-30 19:54:30|375.31|372.91|374.9|372.5|375.31|372.91|374.76|372.36|0
1648670080000|2022-03-30 19:54:40|375.04|372.64|374.62|372.22|375.04|372.64|374.62|372.22|0
1648670090000|2022-03-30 19:54:50|375.04|372.64|375.45|373.05|375.45|373.05|374.9|372.5|0
1648670100000|2022-03-30 19:55:00|374.07|371.67|373.8|371.4|374.21|371.81|373.66|371.26|0
1648670110000|2022-03-30 19:55:10|373.52|371.12|372.29|369.89|373.52|371.12|372.29|369.89|0
1648670120000|2022-03-30 19:55:20|371.88|369.48|372.43|370.03|372.43|370.03|371.88|369.48|0
1648670130000|2022-03-30 19:55:30|372.02|369.62|372.02|369.62|372.43|370.03|372.02|369.62|0
1648670140000|2022-03-30 19:55:40|371.74|369.34|372.02|369.62|372.02|369.62|371.74|369.34|0
1648670150000|2022-03-30 19:55:50|371.74|369.34|372.56|370.16|372.56|370.16|371.74|369.34|0
1648670160000|2022-03-30 19:56:00|372.84|370.44|371.88|369.48|372.84|370.44|371.88|369.48|0
1648670170000|2022-03-30 19:56:10|372.15|369.75|372.02|369.62|372.15|369.75|371.88|369.48|0
1648670180000|2022-03-30 19:56:20|371.88|369.48|372.15|369.75|372.29|369.89|371.74|369.34|0
1648670190000|2022-03-30 19:56:30|372.02|369.62|371.61|369.21|372.02|369.62|371.61|369.21|0
1648670200000|2022-03-30 19:56:40|372.02|369.62|371.88|369.48|372.02|369.62|371.74|369.34|0
1648670210000|2022-03-30 19:56:50|371.74|369.34|371.88|369.48|371.88|369.48|371.74|369.34|0
1648670220000|2022-03-30 19:57:00|371.61|369.21|370.86|368.46|371.61|369.21|370.86|368.46|0
1648670230000|2022-03-30 19:57:10|370.51|368.11|370.72|368.32|371.33|368.93|370.51|368.11|0
1648670240000|2022-03-30 19:57:20|370.65|368.25|370.79|368.39|370.79|368.39|370.38|367.98|0
1648670250000|2022-03-30 19:57:30|370.72|368.32|370.92|368.52|370.92|368.52|370.51|368.11|0
1648670260000|2022-03-30 19:57:40|371.2|368.8|371.74|369.34|371.74|369.34|371.2|368.8|0
1648670270000|2022-03-30 19:57:50|371.61|369.21|370.92|368.52|371.61|369.21|370.92|368.52|0
1648670280000|2022-03-30 19:58:00|370.51|368.11|369.83|367.43|370.51|368.11|369.83|367.43|0
1648670290000|2022-03-30 19:58:10|369.56|367.16|369.69|367.29|369.83|367.43|369.56|367.16|0
1648670300000|2022-03-30 19:58:20|369.56|367.16|370.38|367.98|370.38|367.98|369.56|367.16|0
1648670310000|2022-03-30 19:58:30|370.24|367.84|370.72|368.32|370.72|368.32|370.24|367.84|0
1648670320000|2022-03-30 19:58:40|370.65|368.25|370.78|368.38|370.78|368.38|370.51|368.11|0
1648670330000|2022-03-30 19:58:50|370.37|367.97|370.24|367.84|370.37|367.97|369.97|367.57|0
1648670340000|2022-03-30 19:59:00|369.83|367.43|369.97|367.57|369.97|367.57|369.69|367.29|0
1648670350000|2022-03-30 19:59:10|369.83|367.43|369.01|366.61|369.83|367.43|369.01|366.61|0
1648670360000|2022-03-30 19:59:20|368.88|366.48|368.6|366.2|368.88|366.48|368.47|366.07|0
1648670370000|2022-03-30 19:59:30|368.88|366.48|369.69|367.29|369.69|367.29|368.88|366.48|0
1648670380000|2022-03-30 19:59:40|369.28|366.88|368.47|366.07|369.28|366.88|368.47|366.07|0
1648670390000|2022-03-30 19:59:50|367.79|365.39|367.04|364.64|367.92|365.52|367.04|364.64|0
1648670400000|2022-03-30 20:00:00|367.38|364.98|366.57|364.17|367.38|364.98|366.57|364.17|0
1648670410000|2022-03-30 20:00:10|366.16|363.76|365.89|363.49|366.16|363.76|365.89|363.49|0
1648670420000|2022-03-30 20:00:20|366.29|363.89|366.43|364.03|366.43|364.03|366.02|363.62|0
1648670430000|2022-03-30 20:00:30|366.57|364.17|367.11|364.71|367.11|364.71|366.57|364.17|0
1648670440000|2022-03-30 20:00:40|367.24|364.84|367.11|364.71|367.38|364.98|367.11|364.71|0
1648670450000|2022-03-30 20:00:50|366.84|364.44|366.57|364.17|366.84|364.44|366.57|364.17|0
1648670470000|2022-03-30 20:01:10|366.7|364.3|366.97|364.57|366.97|364.57|366.7|364.3|0
1648670480000|2022-03-30 20:01:20|367.24|364.84|367.38|364.98|367.38|364.98|367.24|364.84|0
1648670490000|2022-03-30 20:01:30|367.52|365.12|367.11|364.71|367.52|365.12|367.11|364.71|0
1648670500000|2022-03-30 20:01:40|367.38|364.98|367.38|364.98|367.51|365.11|367.38|364.98|0
1648670510000|2022-03-30 20:01:50|367.51|365.11|367.65|365.25|367.65|365.25|367.51|365.11|0
1648670520000|2022-03-30 20:02:00|367.79|365.39|367.79|365.39|367.79|365.39|367.65|365.25|0
1648670530000|2022-03-30 20:02:10|367.65|365.25|367.65|365.25|367.65|365.25|367.51|365.11|0
1648670540000|2022-03-30 20:02:20|367.51|365.11|367.51|365.11|367.51|365.11|367.51|365.11|0
1648670550000|2022-03-30 20:02:30|367.38|364.98|367.11|364.71|367.38|364.98|367.11|364.71|0
1648670560000|2022-03-30 20:02:40|366.97|364.57|366.97|364.57|366.97|364.57|366.97|364.57|0
1648670570000|2022-03-30 20:02:50|366.84|364.44|366.84|364.44|366.97|364.57|366.84|364.44|0
1648670580000|2022-03-30 20:03:00|366.7|364.3|366.84|364.44|366.84|364.44|366.7|364.3|0
1648670590000|2022-03-30 20:03:10|366.7|364.3|366.43|364.03|366.7|364.3|366.43|364.03|0
1648670600000|2022-03-30 20:03:20|366.29|363.89|366.16|363.76|366.29|363.89|366.16|363.76|0
1648670610000|2022-03-30 20:03:30|366.29|363.89|366.29|363.89|366.43|364.03|366.29|363.89|0
1648670620000|2022-03-30 20:03:40|366.02|363.62|366.02|363.62|366.02|363.62|366.02|363.62|0
1648670630000|2022-03-30 20:03:50|366.16|363.76|366.29|363.89|366.29|363.89|366.16|363.76|0
1648670640000|2022-03-30 20:04:00|366.16|363.76|366.16|363.76|366.29|363.89|366.16|363.76|0
1648670650000|2022-03-30 20:04:10|366.02|363.62|366.02|363.62|366.16|363.76|366.02|363.62|0
1648670660000|2022-03-30 20:04:20|365.89|363.49|366.02|363.62|366.16|363.76|365.89|363.49|0
1648670670000|2022-03-30 20:04:30|366.09|363.69|365.89|363.49|366.09|363.69|365.89|363.49|0
1648670680000|2022-03-30 20:04:40|365.75|363.35|365.48|363.08|365.75|363.35|365.48|363.08|0
1648670690000|2022-03-30 20:04:50|365.62|363.22|365.48|363.08|365.62|363.22|365.48|363.08|0
1648670700000|2022-03-30 20:05:00|365.62|363.22|365.75|363.35|365.75|363.35|365.48|363.08|0
1648670710000|2022-03-30 20:05:10|365.82|363.42|365.89|363.49|365.89|363.49|365.82|363.42|0
1648670720000|2022-03-30 20:05:20|365.96|363.56|366.29|363.89|366.29|363.89|365.96|363.56|0
1648670730000|2022-03-30 20:05:30|366.16|363.76|365.55|363.15|366.16|363.76|365.55|363.15|0
1648670740000|2022-03-30 20:05:40|365.48|363.08|365.48|363.08|365.48|363.08|365.48|363.08|0
1648670750000|2022-03-30 20:05:50|365.35|362.95|365.35|362.95|365.35|362.95|365.35|362.95|0
1648670770000|2022-03-30 20:06:10|365.48|363.08|365.35|362.95|365.48|363.08|365.35|362.95|0
1648670790000|2022-03-30 20:06:30|365.21|362.81|365.34|362.94|365.34|362.94|365.21|362.81|0
1648670800000|2022-03-30 20:06:40|365.48|363.08|365.34|362.94|365.48|363.08|365.34|362.94|0
1648670810000|2022-03-30 20:06:50|365.48|363.08|365.48|363.08|365.48|363.08|365.48|363.08|0
1648670820000|2022-03-30 20:07:00|365.62|363.22|365.62|363.22|365.62|363.22|365.55|363.15|0
1648670830000|2022-03-30 20:07:10|365.48|363.08|365.62|363.22|365.62|363.22|365.48|363.08|0
1648670840000|2022-03-30 20:07:20|365.48|363.08|365.48|363.08|365.62|363.22|365.48|363.08|0
1648670850000|2022-03-30 20:07:30|365.34|362.94|365.34|362.94|365.41|363.01|365.34|362.94|0
1648670860000|2022-03-30 20:07:40|365.48|363.08|365.62|363.22|365.62|363.22|365.48|363.08|0
1648670870000|2022-03-30 20:07:50|365.48|363.08|365.48|363.08|365.48|363.08|365.48|363.08|0
1648670880000|2022-03-30 20:08:00|365.61|363.21|365.61|363.21|365.61|363.21|365.61|363.21|0
1648670900000|2022-03-30 20:08:20|365.75|363.35|365.75|363.35|365.75|363.35|365.75|363.35|0
1648670910000|2022-03-30 20:08:30|365.61|363.21|365.34|362.94|365.61|363.21|365.34|362.94|0
1648670920000|2022-03-30 20:08:40|365.48|363.08|365.48|363.08|365.48|363.08|365.48|363.08|0
1648670930000|2022-03-30 20:08:50|365.75|363.35|365.75|363.35|365.75|363.35|365.75|363.35|0
1648670940000|2022-03-30 20:09:00|365.48|363.08|365.61|363.21|365.61|363.21|365.48|363.08|0
1648670950000|2022-03-30 20:09:10|365.75|363.35|365.75|363.35|365.75|363.35|365.75|363.35|0
1648670960000|2022-03-30 20:09:20|365.68|363.28|365.75|363.35|365.75|363.35|365.68|363.28|0
1648670970000|2022-03-30 20:09:30|365.61|363.21|365.75|363.35|365.75|363.35|365.61|363.21|0
1648670980000|2022-03-30 20:09:40|365.61|363.21|365.61|363.21|365.61|363.21|365.61|363.21|0
1648670990000|2022-03-30 20:09:50|365.75|363.35|365.75|363.35|365.75|363.35|365.75|363.35|0
1648671000000|2022-03-30 20:10:00|365.88|363.48|365.75|363.35|365.88|363.48|365.75|363.35|0
1648671010000|2022-03-30 20:10:10|365.88|363.48|365.96|363.56|365.96|363.56|365.88|363.48|0
1648671020000|2022-03-30 20:10:20|366.02|363.62|365.88|363.48|366.02|363.62|365.88|363.48|0
1648671030000|2022-03-30 20:10:30|365.75|363.35|365.61|363.21|365.75|363.35|365.61|363.21|0
1648671040000|2022-03-30 20:10:40|365.75|363.35|365.75|363.35|365.75|363.35|365.75|363.35|0
1648671050000|2022-03-30 20:10:50|365.88|363.48|365.48|363.08|365.88|363.48|365.48|363.08|0
1648671060000|2022-03-30 20:11:00|365.61|363.21|365.61|363.21|365.61|363.21|365.61|363.21|0
1648671080000|2022-03-30 20:11:20|365.48|363.08|365.48|363.08|365.48|363.08|365.48|363.08|0
1648671090000|2022-03-30 20:11:30|365.61|363.21|365.61|363.21|365.61|363.21|365.61|363.21|0
1648671110000|2022-03-30 20:11:50|365.48|363.08|365.48|363.08|365.48|363.08|365.48|363.08|0
1648671140000|2022-03-30 20:12:20|365.61|363.21|365.34|362.94|365.61|363.21|365.34|362.94|0
1648671150000|2022-03-30 20:12:30|365.48|363.08|365.48|363.08|365.48|363.08|365.48|363.08|0
1648671170000|2022-03-30 20:12:50|365.61|363.21|365.61|363.21|365.61|363.21|365.61|363.21|0
1648671180000|2022-03-30 20:13:00|365.75|363.35|365.75|363.35|365.75|363.35|365.75|363.35|0
1648671190000|2022-03-30 20:13:10|365.88|363.48|366.02|363.62|366.02|363.62|365.88|363.48|0
1648671200000|2022-03-30 20:13:20|365.88|363.48|365.88|363.48|365.88|363.48|365.88|363.48|0
1648671210000|2022-03-30 20:13:30|365.75|363.35|365.61|363.21|365.75|363.35|365.61|363.21|0
1648671230000|2022-03-30 20:13:50|365.48|363.08|365.34|362.94|365.48|363.08|365.34|362.94|0
1648671240000|2022-03-30 20:14:00|365.21|362.81|365.07|362.67|365.21|362.81|365.07|362.67|0
1648671250000|2022-03-30 20:14:10|365.21|362.81|365.34|362.94|365.34|362.94|365.21|362.81|0
1648671270000|2022-03-30 20:14:30|365.48|363.08|365.34|362.94|365.48|363.08|365.34|362.94|0
1648671280000|2022-03-30 20:14:40|365.21|362.81|365.34|362.94|365.34|362.94|365.21|362.81|0
1648671290000|2022-03-30 20:14:50|365.21|362.81|365.34|362.94|365.48|363.08|365.21|362.81|0
1648671310000|2022-03-30 20:15:10|365.54|362.74|365.68|362.88|365.68|362.88|365.54|362.74|0
1648671350000|2022-03-30 20:15:50|365.81|363.01|365.95|363.15|365.95|363.15|365.81|363.01|0
1648671360000|2022-03-30 20:16:00|366.22|363.42|366.08|363.28|366.22|363.42|366.08|363.28|0
1648671370000|2022-03-30 20:16:10|366.35|363.55|366.22|363.42|366.35|363.55|366.22|363.42|0
1648671390000|2022-03-30 20:16:30|366.15|363.35|366.22|363.42|366.22|363.42|366.15|363.35|0
1648671400000|2022-03-30 20:16:40|366.08|363.28|366.22|363.42|366.22|363.42|366.08|363.28|0
1648671410000|2022-03-30 20:16:50|366.08|363.28|366.08|363.28|366.08|363.28|366.08|363.28|0
1648671420000|2022-03-30 20:17:00|366.22|363.42|366.22|363.42|366.22|363.42|366.08|363.28|0
1648671430000|2022-03-30 20:17:10|366.08|363.28|366.08|363.28|366.08|363.28|366.08|363.28|0
1648671450000|2022-03-30 20:17:30|365.95|363.15|365.81|363.01|365.95|363.15|365.81|363.01|0
1648671460000|2022-03-30 20:17:40|366.08|363.28|366.22|363.42|366.22|363.42|366.08|363.28|0
1648671470000|2022-03-30 20:17:50|366.08|363.28|366.15|363.35|366.22|363.42|366.08|363.28|0
1648671480000|2022-03-30 20:18:00|366.22|363.42|365.95|363.15|366.22|363.42|365.95|363.15|0
1648671500000|2022-03-30 20:18:20|365.81|363.01|365.81|363.01|365.81|363.01|365.81|363.01|0
1648671520000|2022-03-30 20:18:40|365.95|363.15|366.22|363.42|366.22|363.42|365.95|363.15|0
1648671530000|2022-03-30 20:18:50|366.15|363.35|366.15|363.35|366.15|363.35|366.08|363.28|0
1648671540000|2022-03-30 20:19:00|366.08|363.28|366.22|363.42|366.22|363.42|366.08|363.28|0
1648671550000|2022-03-30 20:19:10|366.29|363.49|366.35|363.55|366.35|363.55|366.22|363.42|0
1648671590000|2022-03-30 20:19:50|366.22|363.42|366.22|363.42|366.22|363.42|366.22|363.42|0
1648671600000|2022-03-30 20:20:00|365.95|363.15|365.81|363.01|365.95|363.15|365.81|363.01|0
1648671610000|2022-03-30 20:20:10|365.95|363.15|365.95|363.15|365.95|363.15|365.95|363.15|0
1648671620000|2022-03-30 20:20:20|365.67|362.87|365.67|362.87|365.67|362.87|365.67|362.87|0
1648671630000|2022-03-30 20:20:30|365.81|363.01|365.54|362.74|365.81|363.01|365.54|362.74|0
1648671640000|2022-03-30 20:20:40|365.67|362.87|365.67|362.87|365.67|362.87|365.67|362.87|0
1648671650000|2022-03-30 20:20:50|365.95|363.15|365.95|363.15|365.95|363.15|365.95|363.15|0
1648671660000|2022-03-30 20:21:00|365.81|363.01|365.88|363.08|365.88|363.08|365.81|363.01|0
1648671670000|2022-03-30 20:21:10|365.81|363.01|365.81|363.01|365.81|363.01|365.81|363.01|0
1648671690000|2022-03-30 20:21:30|365.95|363.15|365.95|363.15|365.95|363.15|365.95|363.15|0
1648671710000|2022-03-30 20:21:50|365.88|363.08|365.88|363.08|365.88|363.08|365.88|363.08|0
1648671720000|2022-03-30 20:22:00|365.81|363.01|365.67|362.87|365.81|363.01|365.67|362.87|0
1648671740000|2022-03-30 20:22:20|365.61|362.81|365.61|362.81|365.61|362.81|365.61|362.81|0
1648671750000|2022-03-30 20:22:30|365.67|362.87|365.67|362.87|365.67|362.87|365.67|362.87|0
1648671760000|2022-03-30 20:22:40|365.81|363.01|365.74|362.94|365.81|363.01|365.74|362.94|0
1648671770000|2022-03-30 20:22:50|365.81|363.01|365.81|363.01|365.81|363.01|365.81|363.01|0
1648671790000|2022-03-30 20:23:10|365.67|362.87|365.67|362.87|365.67|362.87|365.67|362.87|0
1648671810000|2022-03-30 20:23:30|365.54|362.74|365.54|362.74|365.54|362.74|365.54|362.74|0
1648671830000|2022-03-30 20:23:50|365.67|362.87|365.67|362.87|365.67|362.87|365.67|362.87|0
1648671920000|2022-03-30 20:25:20|365.81|363.01|365.81|363.01|365.81|363.01|365.81|363.01|0
1648671930000|2022-03-30 20:25:30|365.67|362.87|365.67|362.87|365.67|362.87|365.67|362.87|0
1648671960000|2022-03-30 20:26:00|365.61|362.81|365.54|362.74|365.61|362.81|365.54|362.74|0
1648671980000|2022-03-30 20:26:20|365.4|362.6|365.4|362.6|365.4|362.6|365.4|362.6|0
1648671990000|2022-03-30 20:26:30|365.34|362.54|365.27|362.47|365.4|362.6|365.27|362.47|0
1648672020000|2022-03-30 20:27:00|365.54|362.74|365.61|362.81|365.61|362.81|365.54|362.74|0
1648672040000|2022-03-30 20:27:20|365.4|362.6|365.4|362.6|365.4|362.6|365.4|362.6|0
1648672250000|2022-03-30 20:30:50|365.27|362.47|365.27|362.47|365.27|362.47|365.27|362.47|0
1648672270000|2022-03-30 20:31:10|365.13|362.33|365.13|362.33|365.13|362.33|365.13|362.33|0
1648672350000|2022-03-30 20:32:30|365.06|362.26|365.13|362.33|365.13|362.33|365.06|362.26|0
1648672360000|2022-03-30 20:32:40|365.06|362.26|365.13|362.33|365.13|362.33|365.06|362.26|0
1648672380000|2022-03-30 20:33:00|364.99|362.19|365.13|362.33|365.13|362.33|364.99|362.19|0
1648672400000|2022-03-30 20:33:20|365.06|362.26|364.99|362.19|365.13|362.33|364.99|362.19|0
1648672410000|2022-03-30 20:33:30|365.13|362.33|365.13|362.33|365.13|362.33|365.13|362.33|0
1648672480000|2022-03-30 20:34:40|365.06|362.26|365.13|362.33|365.13|362.33|365.06|362.26|0
1648672490000|2022-03-30 20:34:50|365.26|362.46|365.26|362.46|365.26|362.46|365.26|362.46|0
1648672510000|2022-03-30 20:35:10|365.2|362.4|365.26|362.46|365.26|362.46|365.2|362.4|0
1648672520000|2022-03-30 20:35:20|365.13|362.33|365.13|362.33|365.13|362.33|365.13|362.33|0
1648672550000|2022-03-30 20:35:50|365.2|362.4|365.2|362.4|365.2|362.4|365.2|362.4|0
1648672560000|2022-03-30 20:36:00|365.13|362.33|365.26|362.46|365.26|362.46|365.13|362.33|0
1648672590000|2022-03-30 20:36:30|365.13|362.33|365.13|362.33|365.13|362.33|365.13|362.33|0
1648672680000|2022-03-30 20:38:00|365.26|362.46|365.26|362.46|365.26|362.46|365.26|362.46|0
1648672710000|2022-03-30 20:38:30|365.2|362.4|365.13|362.33|365.2|362.4|365.13|362.33|0
1648672720000|2022-03-30 20:38:40|365.26|362.46|365.26|362.46|365.26|362.46|365.26|362.46|0
1648672740000|2022-03-30 20:39:00|365.2|362.4|365.26|362.46|365.26|362.46|365.2|362.4|0
1648672780000|2022-03-30 20:39:40|365.4|362.6|365.4|362.6|365.4|362.6|365.4|362.6|0
1648672790000|2022-03-30 20:39:50|365.33|362.53|365.26|362.46|365.33|362.53|365.26|362.46|0
1648672830000|2022-03-30 20:40:30|365.2|362.4|365.2|362.4|365.2|362.4|365.2|362.4|0
1648672840000|2022-03-30 20:40:40|365.13|362.33|365.2|362.4|365.2|362.4|365.13|362.33|0
1648672860000|2022-03-30 20:41:00|365.13|362.33|365.13|362.33|365.13|362.33|365.13|362.33|0
1648672900000|2022-03-30 20:41:40|364.72|361.92|364.86|362.06|364.86|362.06|364.72|361.92|0
1648672910000|2022-03-30 20:41:50|364.99|362.19|365.13|362.33|365.13|362.33|364.99|362.19|0
1648672920000|2022-03-30 20:42:00|365.06|362.26|364.99|362.19|365.06|362.26|364.99|362.19|0
1648672930000|2022-03-30 20:42:10|364.86|362.06|364.86|362.06|364.86|362.06|364.86|362.06|0
1648672940000|2022-03-30 20:42:20|364.66|361.86|364.66|361.86|364.66|361.86|364.66|361.86|0
1648672950000|2022-03-30 20:42:30|364.59|361.79|364.72|361.92|364.72|361.92|364.59|361.79|0
1648672960000|2022-03-30 20:42:40|364.79|361.99|364.86|362.06|364.86|362.06|364.79|361.99|0
1648672970000|2022-03-30 20:42:50|364.72|361.92|364.72|361.92|364.72|361.92|364.72|361.92|0
1648672990000|2022-03-30 20:43:10|364.59|361.79|364.59|361.79|364.59|361.79|364.59|361.79|0
1648673000000|2022-03-30 20:43:20|364.45|361.65|364.45|361.65|364.45|361.65|364.45|361.65|0
1648673010000|2022-03-30 20:43:30|364.32|361.52|364.45|361.65|364.45|361.65|364.32|361.52|0
1648673020000|2022-03-30 20:43:40|364.59|361.79|364.58|361.78|364.59|361.79|364.58|361.78|0
1648673030000|2022-03-30 20:43:50|364.52|361.72|364.58|361.78|364.58|361.78|364.52|361.72|0
1648673060000|2022-03-30 20:44:20|364.52|361.72|364.45|361.65|364.52|361.72|364.45|361.65|0
1648673070000|2022-03-30 20:44:30|364.31|361.51|364.31|361.51|364.31|361.51|364.31|361.51|0
1648673080000|2022-03-30 20:44:40|364.45|361.65|364.45|361.65|364.45|361.65|364.45|361.65|0
1648673090000|2022-03-30 20:44:50|364.31|361.51|364.31|361.51|364.31|361.51|364.31|361.51|0
1648673100000|2022-03-30 20:45:00|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1648673110000|2022-03-30 20:45:10|363.91|361.11|364.04|361.24|364.04|361.24|363.91|361.11|0
1648673120000|2022-03-30 20:45:20|363.98|361.18|363.98|361.18|363.98|361.18|363.98|361.18|0
1648673130000|2022-03-30 20:45:30|363.91|361.11|363.91|361.11|363.98|361.18|363.91|361.11|0
1648673140000|2022-03-30 20:45:40|364.04|361.24|364.04|361.24|364.04|361.24|364.04|361.24|0
1648673150000|2022-03-30 20:45:50|363.98|361.18|364.04|361.24|364.04|361.24|363.98|361.18|0
1648673160000|2022-03-30 20:46:00|364.18|361.38|364.31|361.51|364.31|361.51|364.18|361.38|0
1648673170000|2022-03-30 20:46:10|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1648673180000|2022-03-30 20:46:20|364.04|361.24|363.91|361.11|364.04|361.24|363.91|361.11|0
1648673190000|2022-03-30 20:46:30|364.04|361.24|364.18|361.38|364.18|361.38|364.04|361.24|0
1648673200000|2022-03-30 20:46:40|364.31|361.51|364.45|361.65|364.45|361.65|364.31|361.51|0
1648673210000|2022-03-30 20:46:50|364.38|361.58|364.31|361.51|364.45|361.65|364.31|361.51|0
1648673220000|2022-03-30 20:47:00|364.25|361.45|364.31|361.51|364.31|361.51|364.18|361.38|0
1648673230000|2022-03-30 20:47:10|364.38|361.58|364.45|361.65|364.45|361.65|364.38|361.58|0
1648673280000|2022-03-30 20:48:00|364.31|361.51|364.31|361.51|364.31|361.51|364.31|361.51|0
1648673290000|2022-03-30 20:48:10|364.18|361.38|364.18|361.38|364.18|361.38|364.18|361.38|0
1648673300000|2022-03-30 20:48:20|364.04|361.24|364.04|361.24|364.04|361.24|364.04|361.24|0
1648673310000|2022-03-30 20:48:30|364.31|361.51|364.25|361.45|364.31|361.51|364.18|361.38|0
1648673320000|2022-03-30 20:48:40|364.31|361.51|364.45|361.65|364.45|361.65|364.31|361.51|0
1648673330000|2022-03-30 20:48:50|364.58|361.78|364.72|361.92|364.72|361.92|364.58|361.78|0
1648673340000|2022-03-30 20:49:00|364.58|361.78|364.58|361.78|364.58|361.78|364.58|361.78|0
1648673360000|2022-03-30 20:49:20|364.52|361.72|364.58|361.78|364.58|361.78|364.52|361.72|0
1648673370000|2022-03-30 20:49:30|364.45|361.65|364.31|361.51|364.45|361.65|364.31|361.51|0
1648673380000|2022-03-30 20:49:40|364.18|361.38|364.04|361.24|364.18|361.38|364.04|361.24|0
1648673400000|2022-03-30 20:50:00|363.98|361.18|364.25|361.45|364.25|361.45|363.98|361.18|0
1648673410000|2022-03-30 20:50:10|364.31|361.51|364.31|361.51|364.31|361.51|364.31|361.51|0
1648673420000|2022-03-30 20:50:20|364.25|361.45|364.31|361.51|364.31|361.51|364.25|361.45|0
1648673430000|2022-03-30 20:50:30|364.45|361.65|364.31|361.51|364.45|361.65|364.31|361.51|0
1648673440000|2022-03-30 20:50:40|364.18|361.38|364.45|361.65|364.45|361.65|364.18|361.38|0
1648673460000|2022-03-30 20:51:00|364.58|361.78|364.58|361.78|364.58|361.78|364.58|361.78|0
1648673490000|2022-03-30 20:51:30|364.52|361.72|364.58|361.78|364.58|361.78|364.45|361.65|0
1648673500000|2022-03-30 20:51:40|364.52|361.72|364.52|361.72|364.52|361.72|364.52|361.72|0
1648673510000|2022-03-30 20:51:50|364.45|361.65|364.45|361.65|364.45|361.65|364.45|361.65|0
1648673530000|2022-03-30 20:52:10|364.38|361.58|364.45|361.65|364.45|361.65|364.38|361.58|0
1648673540000|2022-03-30 20:52:20|364.38|361.58|364.31|361.51|364.38|361.58|364.31|361.51|0
1648673550000|2022-03-30 20:52:30|364.45|361.65|364.45|361.65|364.45|361.65|364.38|361.58|0
1648673560000|2022-03-30 20:52:40|364.31|361.51|364.31|361.51|364.31|361.51|364.31|361.51|0
1648673570000|2022-03-30 20:52:50|364.18|361.38|364.45|361.65|364.45|361.65|364.18|361.38|0
1648673580000|2022-03-30 20:53:00|364.31|361.51|364.31|361.51|364.31|361.51|364.31|361.51|0
1648673600000|2022-03-30 20:53:20|364.25|361.45|364.31|361.51|364.31|361.51|364.25|361.45|0
1648673610000|2022-03-30 20:53:30|364.45|361.65|364.45|361.65|364.45|361.65|364.45|361.65|0
1648673630000|2022-03-30 20:53:50|364.31|361.51|364.31|361.51|364.31|361.51|364.31|361.51|0
1648673640000|2022-03-30 20:54:00|364.45|361.65|364.45|361.65|364.45|361.65|364.45|361.65|0
1648673680000|2022-03-30 20:54:40|364.31|361.51|364.45|361.65|364.45|361.65|364.31|361.51|0
1648673690000|2022-03-30 20:54:50|364.52|361.72|364.45|361.65|364.52|361.72|364.45|361.65|0
1648673700000|2022-03-30 20:55:00|364.58|361.78|364.85|362.05|364.85|362.05|364.58|361.78|0
1648673720000|2022-03-30 20:55:20|364.99|362.19|364.99|362.19|364.99|362.19|364.99|362.19|0
1648673730000|2022-03-30 20:55:30|364.85|362.05|364.85|362.05|364.85|362.05|364.85|362.05|0
1648673740000|2022-03-30 20:55:40|364.79|361.99|364.85|362.05|364.85|362.05|364.72|361.92|0
1648673760000|2022-03-30 20:56:00|364.92|362.12|364.85|362.05|364.92|362.12|364.85|362.05|0
1648673770000|2022-03-30 20:56:10|364.99|362.19|364.99|362.19|364.99|362.19|364.99|362.19|0
1648673800000|2022-03-30 20:56:40|364.79|361.99|364.85|362.05|364.85|362.05|364.79|361.99|0
1648673820000|2022-03-30 20:57:00|364.92|362.12|364.92|362.12|364.92|362.12|364.92|362.12|0
1648673830000|2022-03-30 20:57:10|364.98|362.18|364.79|361.99|364.98|362.18|364.79|361.99|0
1648673840000|2022-03-30 20:57:20|364.78|361.98|364.71|361.91|364.78|361.98|364.71|361.91|0
1648673860000|2022-03-30 20:57:40|364.85|362.05|364.85|362.05|364.85|362.05|364.85|362.05|0
1648673880000|2022-03-30 20:58:00|364.92|362.12|364.92|362.12|364.92|362.12|364.92|362.12|0
1648673900000|2022-03-30 20:58:20|364.98|362.18|364.98|362.18|364.98|362.18|364.98|362.18|0
1648673910000|2022-03-30 20:58:30|364.85|362.05|364.92|362.12|364.92|362.12|364.85|362.05|0
1648673920000|2022-03-30 20:58:40|364.85|362.05|364.98|362.18|364.98|362.18|364.85|362.05|0
1648673930000|2022-03-30 20:58:50|364.92|362.12|364.98|362.18|364.98|362.18|364.92|362.12|0
1648673990000|2022-03-30 20:59:50|364.92|362.12|365.19|362.39|365.19|362.39|364.92|362.12|0
1648674000000|2022-03-30 21:00:00|365.07|362.27|365.06|362.26|365.07|362.27|364.95|362.15|0
1648674010000|2022-03-30 21:00:10|364.95|362.15|364.95|362.15|364.95|362.15|364.95|362.15|0
1648674020000|2022-03-30 21:00:20|364.98|362.18|364.98|362.18|364.98|362.18|364.98|362.18|0
1648674050000|2022-03-30 21:00:50|365.01|362.21|365.01|362.21|365.01|362.21|365.01|362.21|0
1648674060000|2022-03-30 21:01:00|365.04|362.24|365.04|362.24|365.04|362.24|365.04|362.24|0
1648674080000|2022-03-30 21:01:20|365.06|362.26|365.1|362.3|365.1|362.3|365.04|362.24|0
1648674090000|2022-03-30 21:01:30|365.04|362.24|365.04|362.24|365.12|362.32|365.04|362.24|0
1648674110000|2022-03-30 21:01:50|365.06|362.26|365.06|362.26|365.06|362.26|365.06|362.26|0
1648674130000|2022-03-30 21:02:10|365.09|362.29|365|362.2|365.09|362.29|365|362.2|0
1648674140000|2022-03-30 21:02:20|365.09|362.29|365.1|362.3|365.1|362.3|365.09|362.29|0
1648674150000|2022-03-30 21:02:30|365.22|362.42|365.24|362.44|365.24|362.44|365.22|362.42|0
1648674160000|2022-03-30 21:02:40|365.3|362.5|365.22|362.42|365.3|362.5|365.22|362.42|0
1648674190000|2022-03-30 21:03:10|365.12|362.32|365.14|362.34|365.14|362.34|365.12|362.32|0
1648674240000|2022-03-30 21:04:00|365.16|362.36|365.16|362.36|365.16|362.36|365.16|362.36|0
1648674250000|2022-03-30 21:04:10|365.18|362.38|365.18|362.38|365.18|362.38|365.18|362.38|0
1648674290000|2022-03-30 21:04:50|365.2|362.4|365.2|362.4|365.2|362.4|365.2|362.4|0
1648674300000|2022-03-30 21:05:00|365.21|362.41|365.21|362.41|365.21|362.41|365.21|362.41|0
1648674320000|2022-03-30 21:05:20|365.15|362.35|365.15|362.35|365.15|362.35|365.15|362.35|0
1648674330000|2022-03-30 21:05:30|365.24|362.44|365.24|362.44|365.24|362.44|365.24|362.44|0
1648674430000|2022-03-30 21:07:10|365.21|362.41|365.21|362.41|365.21|362.41|365.21|362.41|0
1648674530000|2022-03-30 21:08:50|365.2|362.4|365.2|362.4|365.2|362.4|365.2|362.4|0
1648674610000|2022-03-30 21:10:10|365.23|362.43|365.23|362.43|365.23|362.43|365.23|362.43|0
1648674660000|2022-03-30 21:11:00|365.17|362.37|365.23|362.43|365.23|362.43|365.17|362.37|0
1648674850000|2022-03-30 21:14:10|365.29|362.49|365.29|362.49|365.29|362.49|365.29|362.49|0
1648674900000|2022-03-30 21:15:00|365.31|362.51|365.31|362.51|365.31|362.51|365.31|362.51|0
1648674990000|2022-03-30 21:16:30|365.33|362.53|365.33|362.53|365.33|362.53|365.33|362.53|0
1648675150000|2022-03-30 21:19:10|365.35|362.55|365.35|362.55|365.35|362.55|365.35|362.55|0
1648684800000|2022-03-31 00:00:00|366.54|363.74|366.67|363.87|366.67|363.87|366.54|363.74|0
1648684810000|2022-03-31 00:00:10|366.54|363.74|366.54|363.74|366.54|363.74|366.54|363.74|0
1648684830000|2022-03-31 00:00:30|366.67|363.87|366.4|363.6|366.67|363.87|366.4|363.6|0
1648684850000|2022-03-31 00:00:50|366.54|363.74|366.67|363.87|366.67|363.87|366.54|363.74|0
1648684860000|2022-03-31 00:01:00|366.4|363.6|366.4|363.6|366.4|363.6|366.4|363.6|0
1648684890000|2022-03-31 00:01:30|366.54|363.74|366.54|363.74|366.54|363.74|366.54|363.74|0
1648684900000|2022-03-31 00:01:40|366.4|363.6|366.4|363.6|366.4|363.6|366.4|363.6|0
1648684910000|2022-03-31 00:01:50|366.54|363.74|366.67|363.87|366.67|363.87|366.4|363.6|0
1648684920000|2022-03-31 00:02:00|366.54|363.74|366.54|363.74|366.54|363.74|366.4|363.6|0
1648684930000|2022-03-31 00:02:10|366.67|363.87|366.54|363.74|366.67|363.87|366.54|363.74|0
1648684940000|2022-03-31 00:02:20|366.67|363.87|366.67|363.87|366.67|363.87|366.67|363.87|0
1648684950000|2022-03-31 00:02:30|366.54|363.74|366.67|363.87|366.67|363.87|366.54|363.74|0
1648684960000|2022-03-31 00:02:40|366.94|364.14|366.67|363.87|366.94|364.14|366.67|363.87|0
1648684970000|2022-03-31 00:02:50|366.54|363.74|366.4|363.6|366.54|363.74|366.4|363.6|0
1648685000000|2022-03-31 00:03:20|366.54|363.74|366.54|363.74|366.54|363.74|366.54|363.74|0
1648685010000|2022-03-31 00:03:30|366.4|363.6|366.4|363.6|366.54|363.74|366.4|363.6|0
1648685020000|2022-03-31 00:03:40|366.47|363.67|366.54|363.74|366.54|363.74|366.47|363.67|0
1648685030000|2022-03-31 00:03:50|366.67|363.87|366.67|363.87|366.67|363.87|366.67|363.87|0
1648685050000|2022-03-31 00:04:10|366.54|363.74|366.54|363.74|366.54|363.74|366.54|363.74|0
1648685070000|2022-03-31 00:04:30|366.67|363.87|366.67|363.87|366.67|363.87|366.67|363.87|0
1648685080000|2022-03-31 00:04:40|366.81|364.01|366.81|364.01|366.81|364.01|366.81|364.01|0
1648685090000|2022-03-31 00:04:50|366.88|364.08|366.94|364.14|366.94|364.14|366.81|364.01|0
1648685100000|2022-03-31 00:05:00|366.81|364.01|366.94|364.14|366.94|364.14|366.81|364.01|0
1648685140000|2022-03-31 00:05:40|366.81|364.01|366.81|364.01|366.81|364.01|366.81|364.01|0
1648685150000|2022-03-31 00:05:50|366.94|364.14|366.94|364.14|366.94|364.14|366.94|364.14|0
1648685160000|2022-03-31 00:06:00|366.81|364.01|366.81|364.01|366.81|364.01|366.81|364.01|0
1648685200000|2022-03-31 00:06:40|366.94|364.14|366.94|364.14|366.94|364.14|366.94|364.14|0
1648685210000|2022-03-31 00:06:50|366.81|364.01|366.81|364.01|366.81|364.01|366.81|364.01|0
1648685220000|2022-03-31 00:07:00|366.67|363.87|366.67|363.87|366.67|363.87|366.67|363.87|0
1648685270000|2022-03-31 00:07:50|366.54|363.74|366.54|363.74|366.54|363.74|366.54|363.74|0
1648685280000|2022-03-31 00:08:00|366.67|363.87|366.67|363.87|366.67|363.87|366.67|363.87|0
1648685290000|2022-03-31 00:08:10|366.54|363.74|366.54|363.74|366.54|363.74|366.54|363.74|0
1648685300000|2022-03-31 00:08:20|366.67|363.87|366.67|363.87|366.67|363.87|366.67|363.87|0
1648685330000|2022-03-31 00:08:50|366.81|364.01|366.81|364.01|366.81|364.01|366.81|364.01|0
1648685340000|2022-03-31 00:09:00|366.67|363.87|366.67|363.87|366.67|363.87|366.67|363.87|0
1648685370000|2022-03-31 00:09:30|366.54|363.74|366.53|363.73|366.54|363.74|366.53|363.73|0
1648685380000|2022-03-31 00:09:40|366.61|363.81|366.53|363.73|366.61|363.81|366.53|363.73|0
1648685420000|2022-03-31 00:10:20|366.67|363.87|366.67|363.87|366.67|363.87|366.67|363.87|0
1648685430000|2022-03-31 00:10:30|366.53|363.73|366.53|363.73|366.53|363.73|366.53|363.73|0
1648685440000|2022-03-31 00:10:40|366.67|363.87|366.67|363.87|366.67|363.87|366.67|363.87|0
1648685450000|2022-03-31 00:10:50|366.53|363.73|366.53|363.73|366.53|363.73|366.53|363.73|0
1648685460000|2022-03-31 00:11:00|366.67|363.87|366.81|364.01|366.81|364.01|366.67|363.87|0
1648685470000|2022-03-31 00:11:10|366.94|364.14|366.94|364.14|366.94|364.14|366.94|364.14|0
1648685480000|2022-03-31 00:11:20|366.81|364.01|366.81|364.01|366.81|364.01|366.81|364.01|0
1648685490000|2022-03-31 00:11:30|366.67|363.87|366.81|364.01|366.81|364.01|366.67|363.87|0
1648685500000|2022-03-31 00:11:40|366.67|363.87|366.67|363.87|366.67|363.87|366.67|363.87|0
1648685520000|2022-03-31 00:12:00|366.53|363.73|366.53|363.73|366.53|363.73|366.53|363.73|0
1648685540000|2022-03-31 00:12:20|365.99|363.19|365.99|363.19|365.99|363.19|365.99|363.19|0
1648685550000|2022-03-31 00:12:30|365.72|362.92|365.32|362.52|365.72|362.92|365.32|362.52|0
1648685560000|2022-03-31 00:12:40|365.25|362.45|364.91|362.11|365.25|362.45|364.91|362.11|0
1648685570000|2022-03-31 00:12:50|364.23|361.43|364.1|361.3|364.5|361.7|364.1|361.3|0
1648685580000|2022-03-31 00:13:00|363.97|361.17|363.7|360.9|363.97|361.17|363.7|360.9|0
1648685590000|2022-03-31 00:13:10|363.29|360.49|363.29|360.49|363.43|360.63|363.16|360.36|0
1648685600000|2022-03-31 00:13:20|363.16|360.36|363.16|360.36|363.16|360.36|363.02|360.22|0
1648685610000|2022-03-31 00:13:30|363.56|360.76|362.75|359.95|363.56|360.76|362.75|359.95|0
1648685620000|2022-03-31 00:13:40|363.02|360.22|363.16|360.36|363.16|360.36|362.96|360.16|0
1648685630000|2022-03-31 00:13:50|363.29|360.49|363.43|360.63|363.43|360.63|363.29|360.49|0
1648685640000|2022-03-31 00:14:00|363.56|360.76|363.29|360.49|363.56|360.76|363.29|360.49|0
1648685650000|2022-03-31 00:14:10|363.43|360.63|364.1|361.3|364.37|361.57|363.43|360.63|0
1648685660000|2022-03-31 00:14:20|363.83|361.03|363.69|360.89|363.83|361.03|363.69|360.89|0
1648685670000|2022-03-31 00:14:30|363.56|360.76|363.83|361.03|363.83|361.03|363.56|360.76|0
1648685680000|2022-03-31 00:14:40|363.69|360.89|363.83|361.03|363.96|361.16|363.69|360.89|0
1648685690000|2022-03-31 00:14:50|363.69|360.89|363.83|361.03|363.83|361.03|363.69|360.89|0
1648685700000|2022-03-31 00:15:00|363.69|360.89|363.83|361.03|363.83|361.03|363.56|360.76|0
1648685710000|2022-03-31 00:15:10|363.96|361.16|363.9|361.1|363.96|361.16|363.9|361.1|0
1648685720000|2022-03-31 00:15:20|363.96|361.16|363.83|361.03|363.96|361.16|363.83|361.03|0
1648685730000|2022-03-31 00:15:30|363.63|360.83|363.83|361.03|363.83|361.03|363.56|360.76|0
1648685740000|2022-03-31 00:15:40|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1648685750000|2022-03-31 00:15:50|363.63|360.83|363.69|360.89|363.69|360.89|363.56|360.76|0
1648685760000|2022-03-31 00:16:00|363.83|361.03|364.1|361.3|364.17|361.37|363.83|361.03|0
1648685770000|2022-03-31 00:16:10|364.23|361.43|364.23|361.43|364.23|361.43|364.23|361.43|0
1648685780000|2022-03-31 00:16:20|364.37|361.57|364.1|361.3|364.37|361.57|364.1|361.3|0
1648685790000|2022-03-31 00:16:30|363.83|361.03|363.56|360.76|363.83|361.03|363.56|360.76|0
1648685800000|2022-03-31 00:16:40|363.49|360.69|363.69|360.89|363.76|360.96|363.49|360.69|0
1648685810000|2022-03-31 00:16:50|363.63|360.83|363.56|360.76|363.63|360.83|363.56|360.76|0
1648685820000|2022-03-31 00:17:00|363.42|360.62|363.56|360.76|363.56|360.76|363.42|360.62|0
1648685830000|2022-03-31 00:17:10|363.69|360.89|363.56|360.76|363.69|360.89|363.56|360.76|0
1648685840000|2022-03-31 00:17:20|363.69|360.89|363.56|360.76|363.69|360.89|363.56|360.76|0
1648685850000|2022-03-31 00:17:30|363.69|360.89|363.42|360.62|363.69|360.89|363.42|360.62|0
1648685860000|2022-03-31 00:17:40|363.56|360.76|363.56|360.76|363.56|360.76|363.56|360.76|0
1648685870000|2022-03-31 00:17:50|363.63|360.83|363.49|360.69|363.63|360.83|363.49|360.69|0
1648685880000|2022-03-31 00:18:00|363.56|360.76|363.9|361.1|363.9|361.1|363.56|360.76|0
1648685890000|2022-03-31 00:18:10|363.83|361.03|363.76|360.96|363.83|361.03|363.69|360.89|0
1648685900000|2022-03-31 00:18:20|363.83|361.03|363.83|361.03|363.83|361.03|363.76|360.96|0
1648685910000|2022-03-31 00:18:30|364.23|361.43|364.23|361.43|364.37|361.57|364.23|361.43|0
1648685920000|2022-03-31 00:18:40|364.44|361.64|365.18|362.38|365.18|362.38|364.44|361.64|0
1648685930000|2022-03-31 00:18:50|365.04|362.24|364.91|362.11|365.04|362.24|364.91|362.11|0
1648685940000|2022-03-31 00:19:00|364.71|361.91|364.64|361.84|364.71|361.91|364.5|361.7|0
1648685950000|2022-03-31 00:19:10|364.77|361.97|364.5|361.7|364.84|362.04|364.5|361.7|0
1648685960000|2022-03-31 00:19:20|364.37|361.57|364.37|361.57|364.37|361.57|364.23|361.43|0
1648685970000|2022-03-31 00:19:30|364.3|361.5|364.17|361.37|364.3|361.5|364.1|361.3|0
1648685980000|2022-03-31 00:19:40|364.23|361.43|364.1|361.3|364.23|361.43|364.1|361.3|0
1648685990000|2022-03-31 00:19:50|364.03|361.23|364.1|361.3|364.1|361.3|364.03|361.23|0
1648686000000|2022-03-31 00:20:00|364.03|361.23|364.03|361.23|364.03|361.23|364.03|361.23|0
1648686010000|2022-03-31 00:20:10|363.83|361.03|363.42|360.62|363.83|361.03|363.42|360.62|0
1648686020000|2022-03-31 00:20:20|363.29|360.49|363.29|360.49|363.29|360.49|363.15|360.35|0
1648686030000|2022-03-31 00:20:30|363.15|360.35|363.09|360.29|363.15|360.35|363.02|360.22|0
1648686040000|2022-03-31 00:20:40|363.15|360.35|363.29|360.49|363.29|360.49|363.15|360.35|0
1648686050000|2022-03-31 00:20:50|363.15|360.35|363.42|360.62|363.42|360.62|363.15|360.35|0
1648686060000|2022-03-31 00:21:00|363.56|360.76|363.42|360.62|363.56|360.76|363.42|360.62|0
1648686070000|2022-03-31 00:21:10|363.49|360.69|363.42|360.62|363.56|360.76|363.42|360.62|0
1648686080000|2022-03-31 00:21:20|363.83|361.03|363.69|360.89|363.83|361.03|363.69|360.89|0
1648686090000|2022-03-31 00:21:30|363.56|360.76|363.42|360.62|363.56|360.76|363.42|360.62|0
1648686100000|2022-03-31 00:21:40|363.56|360.76|363.15|360.35|363.56|360.76|363.15|360.35|0
1648686110000|2022-03-31 00:21:50|363.02|360.22|363.02|360.22|363.02|360.22|363.02|360.22|0
1648686120000|2022-03-31 00:22:00|363.15|360.35|363.29|360.49|363.29|360.49|363.15|360.35|0
1648686130000|2022-03-31 00:22:10|363.42|360.62|363.42|360.62|363.42|360.62|363.29|360.49|0
1648686140000|2022-03-31 00:22:20|363.49|360.69|363.49|360.69|363.49|360.69|363.49|360.69|0
1648686150000|2022-03-31 00:22:30|363.56|360.76|364.23|361.43|364.23|361.43|363.56|360.76|0
1648686160000|2022-03-31 00:22:40|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1648686170000|2022-03-31 00:22:50|363.9|361.1|363.83|361.03|363.9|361.1|363.83|361.03|0
1648686180000|2022-03-31 00:23:00|364.1|361.3|364.23|361.43|364.23|361.43|364.1|361.3|0
1648686190000|2022-03-31 00:23:10|364.17|361.37|364.37|361.57|364.37|361.57|364.17|361.37|0
1648686200000|2022-03-31 00:23:20|364.23|361.43|364.1|361.3|364.23|361.43|364.1|361.3|0
1648686210000|2022-03-31 00:23:30|364.03|361.23|364.1|361.3|364.1|361.3|364.03|361.23|0
1648686220000|2022-03-31 00:23:40|363.96|361.16|363.96|361.16|364.03|361.23|363.96|361.16|0
1648686240000|2022-03-31 00:24:00|364.1|361.3|363.96|361.16|364.1|361.3|363.96|361.16|0
1648686250000|2022-03-31 00:24:10|364.1|361.3|363.96|361.16|364.1|361.3|363.96|361.16|0
1648686260000|2022-03-31 00:24:20|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1648686270000|2022-03-31 00:24:30|364.23|361.43|364.23|361.43|364.23|361.43|364.23|361.43|0
1648686280000|2022-03-31 00:24:40|364.1|361.3|364.37|361.57|364.37|361.57|364.1|361.3|0
1648686290000|2022-03-31 00:24:50|364.23|361.43|364.23|361.43|364.23|361.43|364.23|361.43|0
1648686300000|2022-03-31 00:25:00|364.37|361.57|364.3|361.5|364.37|361.57|364.23|361.43|0
1648686310000|2022-03-31 00:25:10|364.23|361.43|364.23|361.43|364.23|361.43|364.23|361.43|0
1648686320000|2022-03-31 00:25:20|364.37|361.57|364.37|361.57|364.37|361.57|364.37|361.57|0
1648686330000|2022-03-31 00:25:30|364.5|361.7|364.5|361.7|364.5|361.7|364.37|361.57|0
1648686340000|2022-03-31 00:25:40|364.3|361.5|364.23|361.43|364.3|361.5|364.23|361.43|0
1648686350000|2022-03-31 00:25:50|364.17|361.37|364.03|361.23|364.17|361.37|364.03|361.23|0
1648686360000|2022-03-31 00:26:00|364.1|361.3|363.96|361.16|364.1|361.3|363.96|361.16|0
1648686380000|2022-03-31 00:26:20|363.9|361.1|363.96|361.16|363.96|361.16|363.9|361.1|0
1648686390000|2022-03-31 00:26:30|363.83|361.03|363.83|361.03|363.83|361.03|363.56|360.76|0
1648686400000|2022-03-31 00:26:40|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1648686420000|2022-03-31 00:27:00|364.16|361.36|364.09|361.29|364.16|361.36|364.09|361.29|0
1648686440000|2022-03-31 00:27:20|364.23|361.43|364.23|361.43|364.5|361.7|364.23|361.43|0
1648686450000|2022-03-31 00:27:30|364.09|361.29|364.09|361.29|364.09|361.29|364.09|361.29|0
1648686480000|2022-03-31 00:28:00|363.96|361.16|364.09|361.29|364.09|361.29|363.96|361.16|0
1648686490000|2022-03-31 00:28:10|364.23|361.43|364.36|361.56|364.36|361.56|364.23|361.43|0
1648686500000|2022-03-31 00:28:20|364.23|361.43|364.23|361.43|364.23|361.43|364.23|361.43|0
1648686510000|2022-03-31 00:28:30|364.09|361.29|364.03|361.23|364.23|361.43|364.03|361.23|0
1648686520000|2022-03-31 00:28:40|363.96|361.16|363.96|361.16|363.96|361.16|363.96|361.16|0
1648686530000|2022-03-31 00:28:50|363.82|361.02|363.69|360.89|363.82|361.02|363.69|360.89|0
1648686550000|2022-03-31 00:29:10|363.55|360.75|363.42|360.62|363.62|360.82|363.42|360.62|0
1648686560000|2022-03-31 00:29:20|363.55|360.75|363.55|360.75|363.55|360.75|363.55|360.75|0
1648686570000|2022-03-31 00:29:30|363.69|360.89|363.55|360.75|363.69|360.89|363.55|360.75|0
1648686580000|2022-03-31 00:29:40|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1648686590000|2022-03-31 00:29:50|363.55|360.75|363.55|360.75|363.55|360.75|363.55|360.75|0
1648686600000|2022-03-31 00:30:00|363.69|360.89|363.55|360.75|363.69|360.89|363.55|360.75|0
1648686610000|2022-03-31 00:30:10|363.49|360.69|363.42|360.62|363.49|360.69|363.42|360.62|0
1648686620000|2022-03-31 00:30:20|363.55|360.75|363.42|360.62|363.55|360.75|363.42|360.62|0
1648686630000|2022-03-31 00:30:30|363.28|360.48|363.28|360.48|363.28|360.48|363.15|360.35|0
1648686640000|2022-03-31 00:30:40|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1648686650000|2022-03-31 00:30:50|363.28|360.48|363.28|360.48|363.28|360.48|363.28|360.48|0
1648686660000|2022-03-31 00:31:00|363.15|360.35|363.01|360.21|363.15|360.35|363.01|360.21|0
1648686670000|2022-03-31 00:31:10|363.15|360.35|363.01|360.21|363.15|360.35|363.01|360.21|0
1648686680000|2022-03-31 00:31:20|362.48|359.68|362.75|359.95|362.75|359.95|362.48|359.68|0
1648686690000|2022-03-31 00:31:30|362.61|359.81|361.67|358.87|362.61|359.81|361.67|358.87|0
1648686700000|2022-03-31 00:31:40|361.54|358.74|361.54|358.74|361.54|358.74|361.4|358.6|0
1648686710000|2022-03-31 00:31:50|361.4|358.6|361.54|358.74|361.54|358.74|361.27|358.47|0
1648686720000|2022-03-31 00:32:00|361.4|358.6|361.67|358.87|361.67|358.87|361.4|358.6|0
1648686730000|2022-03-31 00:32:10|362.21|359.41|362.34|359.54|362.34|359.54|362.21|359.41|0
1648686740000|2022-03-31 00:32:20|362.21|359.41|362.34|359.54|362.34|359.54|362.21|359.41|0
1648686750000|2022-03-31 00:32:30|362.48|359.68|362.34|359.54|362.48|359.68|362.34|359.54|0
1648686760000|2022-03-31 00:32:40|362.21|359.41|362.34|359.54|362.34|359.54|362.07|359.27|0
1648686770000|2022-03-31 00:32:50|362.28|359.48|362.34|359.54|362.34|359.54|362.28|359.48|0
1648686790000|2022-03-31 00:33:10|362.21|359.41|362.21|359.41|362.21|359.41|362.21|359.41|0
1648686800000|2022-03-31 00:33:20|362.34|359.54|362.21|359.41|362.34|359.54|362.21|359.41|0
1648686810000|2022-03-31 00:33:30|362.34|359.54|362.21|359.41|362.41|359.61|362.21|359.41|0
1648686820000|2022-03-31 00:33:40|362.34|359.54|362.21|359.41|362.34|359.54|362.21|359.41|0
1648686830000|2022-03-31 00:33:50|362.07|359.27|362.07|359.27|362.07|359.27|362.07|359.27|0
1648686850000|2022-03-31 00:34:10|361.94|359.14|362.21|359.41|362.21|359.41|361.94|359.14|0
1648686860000|2022-03-31 00:34:20|362.07|359.27|362.07|359.27|362.07|359.27|362.07|359.27|0
1648686900000|2022-03-31 00:35:00|361.94|359.14|362.21|359.41|362.21|359.41|361.94|359.14|0
1648686910000|2022-03-31 00:35:10|362.07|359.27|362.07|359.27|362.07|359.27|362.07|359.27|0
1648686920000|2022-03-31 00:35:20|362.21|359.41|362.21|359.41|362.21|359.41|362.21|359.41|0
1648686930000|2022-03-31 00:35:30|362.34|359.54|362.48|359.68|362.48|359.68|362.34|359.54|0
1648686940000|2022-03-31 00:35:40|362.41|359.61|362.34|359.54|362.41|359.61|362.34|359.54|0
1648686950000|2022-03-31 00:35:50|362.28|359.48|362.34|359.54|362.34|359.54|362.28|359.48|0
1648686960000|2022-03-31 00:36:00|362.21|359.41|362.21|359.41|362.21|359.41|362.21|359.41|0
1648686970000|2022-03-31 00:36:10|362.07|359.27|362.21|359.41|362.21|359.41|362.07|359.27|0
1648686980000|2022-03-31 00:36:20|362.34|359.54|362.34|359.54|362.34|359.54|362.34|359.54|0
1648686990000|2022-03-31 00:36:30|362.21|359.41|362.34|359.54|362.34|359.54|362.21|359.41|0
1648687000000|2022-03-31 00:36:40|362.21|359.41|362.34|359.54|362.34|359.54|362.21|359.41|0
1648687010000|2022-03-31 00:36:50|362.21|359.41|362.21|359.41|362.34|359.54|362.21|359.41|0
1648687020000|2022-03-31 00:37:00|362.07|359.27|361.94|359.14|362.07|359.27|361.94|359.14|0
1648687030000|2022-03-31 00:37:10|362.07|359.27|361.94|359.14|362.07|359.27|361.94|359.14|0
1648687040000|2022-03-31 00:37:20|362.07|359.27|362.21|359.41|362.21|359.41|362.07|359.27|0
1648687050000|2022-03-31 00:37:30|362.07|359.27|362.07|359.27|362.07|359.27|362.07|359.27|0
1648687060000|2022-03-31 00:37:40|362.01|359.21|362.01|359.21|362.01|359.21|362.01|359.21|0
1648687070000|2022-03-31 00:37:50|362.07|359.27|362.07|359.27|362.07|359.27|362.07|359.27|0
1648687090000|2022-03-31 00:38:10|361.94|359.14|361.94|359.14|362.07|359.27|361.94|359.14|0
1648687120000|2022-03-31 00:38:40|362.07|359.27|361.94|359.14|362.07|359.27|361.94|359.14|0
1648687150000|2022-03-31 00:39:10|362.07|359.27|361.94|359.14|362.07|359.27|361.94|359.14|0
1648687170000|2022-03-31 00:39:30|361.4|358.6|361.26|358.46|361.4|358.6|361.13|358.33|0
1648687180000|2022-03-31 00:39:40|361.13|358.33|361.13|358.33|361.13|358.33|361.13|358.33|0
1648687190000|2022-03-31 00:39:50|361|358.2|360.86|358.06|361|358.2|360.86|358.06|0
1648687200000|2022-03-31 00:40:00|360.73|357.93|361|358.2|361|358.2|360.73|357.93|0
1648687210000|2022-03-31 00:40:10|360.86|358.06|361|358.2|361|358.2|360.86|358.06|0
1648687220000|2022-03-31 00:40:20|360.8|358|360.73|357.93|360.8|358|360.73|357.93|0
1648687230000|2022-03-31 00:40:30|360.66|357.86|359.92|357.12|360.66|357.86|359.92|357.12|0
1648687240000|2022-03-31 00:40:40|360.06|357.26|359.92|357.12|360.06|357.26|359.92|357.12|0
1648687250000|2022-03-31 00:40:50|359.79|356.99|359.92|357.12|359.92|357.12|359.79|356.99|0
1648687260000|2022-03-31 00:41:00|359.86|357.06|359.52|356.72|359.86|357.06|359.52|356.72|0
1648687270000|2022-03-31 00:41:10|359.26|356.46|359.26|356.46|359.39|356.59|359.26|356.46|0
1648687280000|2022-03-31 00:41:20|359.25|356.45|359.12|356.32|359.25|356.45|358.99|356.19|0
1648687290000|2022-03-31 00:41:30|358.85|356.05|358.85|356.05|358.92|356.12|358.85|356.05|0
1648687300000|2022-03-31 00:41:40|359.12|356.32|358.85|356.05|359.12|356.32|358.85|356.05|0
1648687310000|2022-03-31 00:41:50|358.72|355.92|358.85|356.05|358.85|356.05|358.72|355.92|0
1648687320000|2022-03-31 00:42:00|359.12|356.32|359.52|356.72|359.52|356.72|359.12|356.32|0
1648687330000|2022-03-31 00:42:10|359.46|356.66|359.25|356.45|359.46|356.66|359.12|356.32|0
1648687340000|2022-03-31 00:42:20|359.12|356.32|359.25|356.45|359.25|356.45|359.12|356.32|0
1648687350000|2022-03-31 00:42:30|359.12|356.32|359.12|356.32|359.25|356.45|359.12|356.32|0
1648687370000|2022-03-31 00:42:50|358.99|356.19|358.99|356.19|358.99|356.19|358.85|356.05|0
1648687380000|2022-03-31 00:43:00|358.85|356.05|359.12|356.32|359.12|356.32|358.85|356.05|0
1648687390000|2022-03-31 00:43:10|358.99|356.19|359.12|356.32|359.25|356.45|358.99|356.19|0
1648687400000|2022-03-31 00:43:20|358.99|356.19|358.72|355.92|358.99|356.19|358.72|355.92|0
1648687410000|2022-03-31 00:43:30|358.59|355.79|358.45|355.65|358.59|355.79|358.45|355.65|0
1648687420000|2022-03-31 00:43:40|358.59|355.79|358.72|355.92|358.72|355.92|358.59|355.79|0
1648687430000|2022-03-31 00:43:50|358.85|356.05|358.85|356.05|358.85|356.05|358.79|355.99|0
1648687440000|2022-03-31 00:44:00|358.72|355.92|358.85|356.05|358.92|356.12|358.72|355.92|0
1648687450000|2022-03-31 00:44:10|358.72|355.92|358.85|356.05|358.85|356.05|358.72|355.92|0
1648687460000|2022-03-31 00:44:20|358.72|355.92|358.72|355.92|358.72|355.92|358.72|355.92|0
1648687470000|2022-03-31 00:44:30|358.85|356.05|358.85|356.05|358.85|356.05|358.72|355.92|0
1648687480000|2022-03-31 00:44:40|358.99|356.19|359.25|356.45|359.25|356.45|358.99|356.19|0
1648687500000|2022-03-31 00:45:00|359.12|356.32|359.25|356.45|359.25|356.45|359.12|356.32|0
1648687510000|2022-03-31 00:45:10|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1648687520000|2022-03-31 00:45:20|359.25|356.45|359.39|356.59|359.39|356.59|359.25|356.45|0
1648687530000|2022-03-31 00:45:30|359.32|356.52|359.52|356.72|359.65|356.85|359.32|356.52|0
1648687540000|2022-03-31 00:45:40|359.65|356.85|359.52|356.72|359.65|356.85|359.52|356.72|0
1648687550000|2022-03-31 00:45:50|359.65|356.85|359.65|356.85|359.65|356.85|359.52|356.72|0
1648687560000|2022-03-31 00:46:00|359.52|356.72|359.65|356.85|359.65|356.85|359.52|356.72|0
1648687570000|2022-03-31 00:46:10|359.52|356.72|359.65|356.85|359.65|356.85|359.52|356.72|0
1648687580000|2022-03-31 00:46:20|359.52|356.72|359.59|356.79|359.59|356.79|359.52|356.72|0
1648687590000|2022-03-31 00:46:30|359.65|356.85|359.79|356.99|359.79|356.99|359.65|356.85|0
1648687600000|2022-03-31 00:46:40|359.65|356.85|359.72|356.92|359.79|356.99|359.65|356.85|0
1648687610000|2022-03-31 00:46:50|359.79|356.99|359.79|356.99|359.79|356.99|359.79|356.99|0
1648687620000|2022-03-31 00:47:00|359.65|356.85|359.79|356.99|359.79|356.99|359.65|356.85|0
1648687640000|2022-03-31 00:47:20|359.65|356.85|359.79|356.99|359.79|356.99|359.65|356.85|0
1648687650000|2022-03-31 00:47:30|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1648687670000|2022-03-31 00:47:50|359.79|356.99|359.79|356.99|359.79|356.99|359.79|356.99|0
1648687690000|2022-03-31 00:48:10|359.92|357.12|359.92|357.12|359.92|357.12|359.79|356.99|0
1648687710000|2022-03-31 00:48:30|359.79|356.99|359.92|357.12|359.92|357.12|359.79|356.99|0
1648687730000|2022-03-31 00:48:50|360.05|357.25|360.05|357.25|360.05|357.25|360.05|357.25|0
1648687760000|2022-03-31 00:49:20|360.19|357.39|359.92|357.12|360.19|357.39|359.92|357.12|0
1648687780000|2022-03-31 00:49:40|359.72|356.92|359.65|356.85|359.72|356.92|359.65|356.85|0
1648687800000|2022-03-31 00:50:00|359.79|356.99|359.79|356.99|359.79|356.99|359.79|356.99|0
1648687810000|2022-03-31 00:50:10|359.65|356.85|359.39|356.59|359.65|356.85|359.39|356.59|0
1648687820000|2022-03-31 00:50:20|359.52|356.72|359.65|356.85|359.65|356.85|359.52|356.72|0
1648687830000|2022-03-31 00:50:30|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1648687840000|2022-03-31 00:50:40|359.65|356.85|359.79|356.99|359.79|356.99|359.65|356.85|0
1648687860000|2022-03-31 00:51:00|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1648687870000|2022-03-31 00:51:10|359.72|356.92|359.72|356.92|359.72|356.92|359.72|356.92|0
1648687880000|2022-03-31 00:51:20|359.79|356.99|359.79|356.99|359.79|356.99|359.79|356.99|0
1648687890000|2022-03-31 00:51:30|359.86|357.06|359.79|356.99|359.86|357.06|359.79|356.99|0
1648687900000|2022-03-31 00:51:40|359.86|357.06|359.86|357.06|359.86|357.06|359.79|356.99|0
1648687910000|2022-03-31 00:51:50|359.79|356.99|359.65|356.85|359.79|356.99|359.65|356.85|0
1648687920000|2022-03-31 00:52:00|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1648687930000|2022-03-31 00:52:10|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1648687940000|2022-03-31 00:52:20|359.59|356.79|359.65|356.85|359.65|356.85|359.59|356.79|0
1648687950000|2022-03-31 00:52:30|359.59|356.79|359.59|356.79|359.59|356.79|359.59|356.79|0
1648687960000|2022-03-31 00:52:40|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1648687970000|2022-03-31 00:52:50|359.25|356.45|359.25|356.45|359.25|356.45|358.98|356.18|0
1648687980000|2022-03-31 00:53:00|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1648687990000|2022-03-31 00:53:10|358.98|356.18|359.25|356.45|359.25|356.45|358.98|356.18|0
1648688000000|2022-03-31 00:53:20|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1648688010000|2022-03-31 00:53:30|359.19|356.39|359.38|356.58|359.38|356.58|359.19|356.39|0
1648688020000|2022-03-31 00:53:40|359.25|356.45|359.12|356.32|359.25|356.45|359.12|356.32|0
1648688030000|2022-03-31 00:53:50|359.19|356.39|359.19|356.39|359.19|356.39|359.19|356.39|0
1648688040000|2022-03-31 00:54:00|359.25|356.45|359.38|356.58|359.38|356.58|359.25|356.45|0
1648688050000|2022-03-31 00:54:10|359.25|356.45|359.52|356.72|359.52|356.72|359.25|356.45|0
1648688060000|2022-03-31 00:54:20|359.38|356.58|359.38|356.58|359.38|356.58|359.25|356.45|0
1648688070000|2022-03-31 00:54:30|359.25|356.45|359.25|356.45|359.25|356.45|359.25|356.45|0
1648688080000|2022-03-31 00:54:40|359.38|356.58|359.38|356.58|359.38|356.58|359.38|356.58|0
1648688090000|2022-03-31 00:54:50|359.32|356.52|359.25|356.45|359.32|356.52|359.25|356.45|0
1648688100000|2022-03-31 00:55:00|359.32|356.52|359.52|356.72|359.52|356.72|359.32|356.52|0
1648688120000|2022-03-31 00:55:20|359.38|356.58|359.25|356.45|359.38|356.58|359.25|356.45|0
1648688130000|2022-03-31 00:55:30|359.38|356.58|359.25|356.45|359.38|356.58|359.25|356.45|0
1648688140000|2022-03-31 00:55:40|359.12|356.32|359.25|356.45|359.25|356.45|359.12|356.32|0
1648688160000|2022-03-31 00:56:00|359.12|356.32|359.12|356.32|359.12|356.32|359.12|356.32|0
1648688170000|2022-03-31 00:56:10|358.98|356.18|359.12|356.32|359.12|356.32|358.98|356.18|0
1648688180000|2022-03-31 00:56:20|359.19|356.39|359.19|356.39|359.19|356.39|359.19|356.39|0
1648688190000|2022-03-31 00:56:30|359.32|356.52|359.38|356.58|359.38|356.58|359.32|356.52|0
1648688220000|2022-03-31 00:57:00|359.52|356.72|359.38|356.58|359.52|356.72|359.38|356.58|0
1648688240000|2022-03-31 00:57:20|359.45|356.65|359.38|356.58|359.45|356.65|359.38|356.58|0
1648688270000|2022-03-31 00:57:50|359.45|356.65|359.52|356.72|359.52|356.72|359.45|356.65|0
1648688280000|2022-03-31 00:58:00|359.38|356.58|359.52|356.72|359.52|356.72|359.38|356.58|0
1648688290000|2022-03-31 00:58:10|359.38|356.58|359.52|356.72|359.52|356.72|359.38|356.58|0
1648688320000|2022-03-31 00:58:40|359.38|356.58|359.38|356.58|359.38|356.58|359.38|356.58|0
1648688330000|2022-03-31 00:58:50|359.25|356.45|359.38|356.58|359.38|356.58|359.25|356.45|0
1648688340000|2022-03-31 00:59:00|359.25|356.45|359.25|356.45|359.25|356.45|359.25|356.45|0
1648688350000|2022-03-31 00:59:10|359.11|356.31|359.25|356.45|359.25|356.45|359.11|356.31|0
1648688360000|2022-03-31 00:59:20|359.32|356.52|359.38|356.58|359.38|356.58|359.32|356.52|0
1648688370000|2022-03-31 00:59:30|359.32|356.52|359.25|356.45|359.38|356.58|359.25|356.45|0
1648688390000|2022-03-31 00:59:50|359.11|356.31|359.11|356.31|359.11|356.31|359.11|356.31|0
1648688400000|2022-03-31 01:00:00|359.18|356.38|359.18|356.38|359.25|356.45|359.18|356.38|0
1648688410000|2022-03-31 01:00:10|359.11|356.31|359.11|356.31|359.11|356.31|359.05|356.25|0
1648688420000|2022-03-31 01:00:20|359.05|356.25|358.85|356.05|359.05|356.25|358.85|356.05|0
1648688430000|2022-03-31 01:00:30|358.98|356.18|359.11|356.31|359.11|356.31|358.98|356.18|0
1648688440000|2022-03-31 01:00:40|359.05|356.25|359.11|356.31|359.11|356.31|359.05|356.25|0
1648688460000|2022-03-31 01:01:00|358.98|356.18|358.92|356.12|358.98|356.18|358.92|356.12|0
1648688470000|2022-03-31 01:01:10|358.85|356.05|358.85|356.05|358.85|356.05|358.85|356.05|0
1648688480000|2022-03-31 01:01:20|358.71|355.91|358.92|356.12|358.92|356.12|358.71|355.91|0
1648688490000|2022-03-31 01:01:30|358.85|356.05|358.98|356.18|358.98|356.18|358.85|356.05|0
1648688500000|2022-03-31 01:01:40|358.92|356.12|358.98|356.18|358.98|356.18|358.92|356.12|0
1648688510000|2022-03-31 01:01:50|359.11|356.31|359.11|356.31|359.11|356.31|358.98|356.18|0
1648688520000|2022-03-31 01:02:00|358.98|356.18|358.71|355.91|358.98|356.18|358.71|355.91|0
1648688540000|2022-03-31 01:02:20|358.85|356.05|358.85|356.05|358.85|356.05|358.85|356.05|0
1648688550000|2022-03-31 01:02:30|358.78|355.98|358.85|356.05|358.85|356.05|358.78|355.98|0
1648688580000|2022-03-31 01:03:00|358.71|355.91|358.71|355.91|358.71|355.91|358.71|355.91|0
1648688590000|2022-03-31 01:03:10|358.85|356.05|358.98|356.18|358.98|356.18|358.85|356.05|0
1648688610000|2022-03-31 01:03:30|359.05|356.25|358.98|356.18|359.05|356.25|358.98|356.18|0
1648688620000|2022-03-31 01:03:40|359.05|356.25|359.11|356.31|359.11|356.31|359.05|356.25|0
1648688630000|2022-03-31 01:03:50|359.05|356.25|358.98|356.18|359.05|356.25|358.98|356.18|0
1648688640000|2022-03-31 01:04:00|359.11|356.31|359.11|356.31|359.11|356.31|359.11|356.31|0
1648688650000|2022-03-31 01:04:10|359.25|356.45|359.11|356.31|359.25|356.45|359.11|356.31|0
1648688670000|2022-03-31 01:04:30|358.98|356.18|359.11|356.31|359.11|356.31|358.98|356.18|0
1648688690000|2022-03-31 01:04:50|359.25|356.45|359.38|356.58|359.38|356.58|359.25|356.45|0
1648688700000|2022-03-31 01:05:00|359.25|356.45|359.25|356.45|359.25|356.45|359.25|356.45|0
1648688710000|2022-03-31 01:05:10|359.32|356.52|359.25|356.45|359.32|356.52|359.25|356.45|0
1648688720000|2022-03-31 01:05:20|359.38|356.58|359.38|356.58|359.38|356.58|359.38|356.58|0
1648688750000|2022-03-31 01:05:50|359.51|356.71|359.51|356.71|359.51|356.71|359.51|356.71|0
1648688770000|2022-03-31 01:06:10|359.65|356.85|359.78|356.98|359.78|356.98|359.65|356.85|0
1648688780000|2022-03-31 01:06:20|359.91|357.11|359.78|356.98|359.91|357.11|359.78|356.98|0
1648688800000|2022-03-31 01:06:40|359.65|356.85|359.78|356.98|359.78|356.98|359.65|356.85|0
1648688810000|2022-03-31 01:06:50|359.72|356.92|359.72|356.92|359.72|356.92|359.72|356.92|0
1648688820000|2022-03-31 01:07:00|359.65|356.85|359.65|356.85|359.65|356.85|359.65|356.85|0
1648688830000|2022-03-31 01:07:10|359.78|356.98|359.78|356.98|359.78|356.98|359.78|356.98|0
1648688840000|2022-03-31 01:07:20|360.05|357.25|359.91|357.11|360.05|357.25|359.91|357.11|0
1648688850000|2022-03-31 01:07:30|360.05|357.25|360.05|357.25|360.05|357.25|360.05|357.25|0
1648688870000|2022-03-31 01:07:50|360.18|357.38|360.05|357.25|360.18|357.38|360.05|357.25|0
1648688910000|2022-03-31 01:08:30|359.91|357.11|359.91|357.11|359.91|357.11|359.91|357.11|0
1648688920000|2022-03-31 01:08:40|360.05|357.25|360.05|357.25|360.05|357.25|360.05|357.25|0
1648688940000|2022-03-31 01:09:00|360.18|357.38|360.31|357.51|360.31|357.51|360.18|357.38|0
1648688950000|2022-03-31 01:09:10|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1648688990000|2022-03-31 01:09:50|360.05|357.25|360.05|357.25|360.05|357.25|360.05|357.25|0
1648689000000|2022-03-31 01:10:00|359.98|357.18|360.18|357.38|360.18|357.38|359.98|357.18|0
1648689010000|2022-03-31 01:10:10|360.05|357.25|360.05|357.25|360.05|357.25|360.05|357.25|0
1648689020000|2022-03-31 01:10:20|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1648689030000|2022-03-31 01:10:30|360.31|357.51|360.31|357.51|360.31|357.51|360.31|357.51|0
1648689040000|2022-03-31 01:10:40|360.58|357.78|360.58|357.78|360.58|357.78|360.58|357.78|0
1648689050000|2022-03-31 01:10:50|360.72|357.92|360.58|357.78|360.72|357.92|360.58|357.78|0
1648689060000|2022-03-31 01:11:00|360.52|357.72|360.45|357.65|360.52|357.72|360.45|357.65|0
1648689120000|2022-03-31 01:12:00|360.18|357.38|360.31|357.51|360.31|357.51|360.18|357.38|0
1648689140000|2022-03-31 01:12:20|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1648689170000|2022-03-31 01:12:50|360.31|357.51|360.18|357.38|360.31|357.51|360.18|357.38|0
1648689180000|2022-03-31 01:13:00|360.31|357.51|360.31|357.51|360.31|357.51|360.31|357.51|0
1648689200000|2022-03-31 01:13:20|360.25|357.45|360.25|357.45|360.25|357.45|360.18|357.38|0
1648689210000|2022-03-31 01:13:30|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1648689220000|2022-03-31 01:13:40|360.05|357.25|360.05|357.25|360.05|357.25|360.05|357.25|0
1648689230000|2022-03-31 01:13:50|359.91|357.11|359.91|357.11|359.91|357.11|359.91|357.11|0
1648689240000|2022-03-31 01:14:00|360.05|357.25|360.18|357.38|360.18|357.38|360.05|357.25|0
1648689250000|2022-03-31 01:14:10|360.11|357.31|360.18|357.38|360.18|357.38|360.11|357.31|0
1648689280000|2022-03-31 01:14:40|360.11|357.31|360.04|357.24|360.11|357.31|360.04|357.24|0
1648689290000|2022-03-31 01:14:50|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1648689300000|2022-03-31 01:15:00|360.04|357.24|360.31|357.51|360.31|357.51|360.04|357.24|0
1648689310000|2022-03-31 01:15:10|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1648689330000|2022-03-31 01:15:30|360.31|357.51|360.31|357.51|360.31|357.51|360.31|357.51|0
1648689340000|2022-03-31 01:15:40|360.18|357.38|360.25|357.45|360.25|357.45|360.18|357.38|0
1648689350000|2022-03-31 01:15:50|360.31|357.51|360.18|357.38|360.31|357.51|360.18|357.38|0
1648689360000|2022-03-31 01:16:00|360.04|357.24|360.04|357.24|360.04|357.24|360.04|357.24|0
1648689370000|2022-03-31 01:16:10|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1648689390000|2022-03-31 01:16:30|360.04|357.24|360.04|357.24|360.04|357.24|360.04|357.24|0
1648689400000|2022-03-31 01:16:40|359.91|357.11|360.04|357.24|360.04|357.24|359.91|357.11|0
1648689420000|2022-03-31 01:17:00|360.18|357.38|360.04|357.24|360.18|357.38|360.04|357.24|0
1648689430000|2022-03-31 01:17:10|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1648689440000|2022-03-31 01:17:20|360.04|357.24|360.04|357.24|360.04|357.24|360.04|357.24|0
1648689450000|2022-03-31 01:17:30|360.18|357.38|360.18|357.38|360.25|357.45|360.18|357.38|0
1648689460000|2022-03-31 01:17:40|360.25|357.45|360.25|357.45|360.25|357.45|360.18|357.38|0
1648689470000|2022-03-31 01:17:50|360.31|357.51|360.31|357.51|360.31|357.51|360.31|357.51|0
1648689500000|2022-03-31 01:18:20|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1648689520000|2022-03-31 01:18:40|360.31|357.51|360.31|357.51|360.31|357.51|360.31|357.51|0
1648689530000|2022-03-31 01:18:50|360.44|357.64|360.31|357.51|360.44|357.64|360.31|357.51|0
1648689560000|2022-03-31 01:19:20|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1648689580000|2022-03-31 01:19:40|360.04|357.24|360.11|357.31|360.11|357.31|360.04|357.24|0
1648689590000|2022-03-31 01:19:50|360.18|357.38|360.18|357.38|360.18|357.38|360.11|357.31|0
1648689630000|2022-03-31 01:20:30|360.31|357.51|360.44|357.64|360.44|357.64|360.31|357.51|0
1648689660000|2022-03-31 01:21:00|360.31|357.51|360.18|357.38|360.31|357.51|360.18|357.38|0
1648689670000|2022-03-31 01:21:10|360.25|357.45|360.31|357.51|360.31|357.51|360.25|357.45|0
1648689680000|2022-03-31 01:21:20|360.25|357.45|360.18|357.38|360.25|357.45|360.18|357.38|0
1648689690000|2022-03-31 01:21:30|360.25|357.45|360.25|357.45|360.25|357.45|360.25|357.45|0
1648689700000|2022-03-31 01:21:40|360.31|357.51|360.31|357.51|360.31|357.51|360.31|357.51|0
1648689710000|2022-03-31 01:21:50|360.18|357.38|360.04|357.24|360.18|357.38|360.04|357.24|0
1648689720000|2022-03-31 01:22:00|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1648689730000|2022-03-31 01:22:10|360.25|357.45|360.18|357.38|360.31|357.51|360.18|357.38|0
1648689740000|2022-03-31 01:22:20|360.04|357.24|360.18|357.38|360.18|357.38|360.04|357.24|0
1648689750000|2022-03-31 01:22:30|360.04|357.24|360.04|357.24|360.04|357.24|360.04|357.24|0
1648689780000|2022-03-31 01:23:00|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1648689790000|2022-03-31 01:23:10|360.04|357.24|360.04|357.24|360.04|357.24|360.04|357.24|0
1648689800000|2022-03-31 01:23:20|360.18|357.38|360.18|357.38|360.18|357.38|360.18|357.38|0
1648689810000|2022-03-31 01:23:30|360.31|357.51|360.31|357.51|360.31|357.51|360.31|357.51|0
1648689840000|2022-03-31 01:24:00|360.18|357.38|360.31|357.51|360.31|357.51|360.18|357.38|0
1648689850000|2022-03-31 01:24:10|360.24|357.44|360.31|357.51|360.31|357.51|360.24|357.44|0
1648689870000|2022-03-31 01:24:30|360.44|357.64|360.44|357.64|360.44|357.64|360.44|357.64|0
1648689890000|2022-03-31 01:24:50|360.58|357.78|360.58|357.78|360.58|357.78|360.51|357.71|0
1648689900000|2022-03-31 01:25:00|360.44|357.64|360.44|357.64|360.44|357.64|360.31|357.51|0
1648689940000|2022-03-31 01:25:40|360.58|357.78|360.44|357.64|360.58|357.78|360.44|357.64|0
1648689980000|2022-03-31 01:26:20|360.31|357.51|360.31|357.51|360.31|357.51|360.31|357.51|0
1648689990000|2022-03-31 01:26:30|360.38|357.58|360.44|357.64|360.44|357.64|360.38|357.58|0
1648690010000|2022-03-31 01:26:50|360.38|357.58|360.17|357.37|360.44|357.64|360.17|357.37|0
1648690020000|2022-03-31 01:27:00|360.31|357.51|360.31|357.51|360.31|357.51|360.31|357.51|0
1648690030000|2022-03-31 01:27:10|360.44|357.64|360.31|357.51|360.44|357.64|360.31|357.51|0
1648690040000|2022-03-31 01:27:20|360.44|357.64|360.44|357.64|360.44|357.64|360.44|357.64|0
1648690050000|2022-03-31 01:27:30|360.38|357.58|360.44|357.64|360.44|357.64|360.38|357.58|0
1648690060000|2022-03-31 01:27:40|360.38|357.58|360.31|357.51|360.38|357.58|360.31|357.51|0
1648690070000|2022-03-31 01:27:50|360.44|357.64|360.44|357.64|360.44|357.64|360.44|357.64|0
1648690080000|2022-03-31 01:28:00|360.58|357.78|360.51|357.71|360.58|357.78|360.44|357.64|0
1648690090000|2022-03-31 01:28:10|360.44|357.64|360.44|357.64|360.44|357.64|360.44|357.64|0
1648690100000|2022-03-31 01:28:20|360.31|357.51|360.31|357.51|360.31|357.51|360.31|357.51|0
1648690130000|2022-03-31 01:28:50|360.17|357.37|360.17|357.37|360.17|357.37|360.17|357.37|0
1648690150000|2022-03-31 01:29:10|360.04|357.24|360.04|357.24|360.04|357.24|360.04|357.24|0
1648690160000|2022-03-31 01:29:20|359.91|357.11|359.91|357.11|359.91|357.11|359.91|357.11|0
1648690170000|2022-03-31 01:29:30|359.77|356.97|359.97|357.17|360.04|357.24|359.77|356.97|0
1648690180000|2022-03-31 01:29:40|360.04|357.24|360.04|357.24|360.04|357.24|360.04|357.24|0
1648690190000|2022-03-31 01:29:50|359.97|357.17|359.91|357.11|359.97|357.17|359.91|357.11|0
1648690200000|2022-03-31 01:30:00|360.04|357.24|360.17|357.37|360.17|357.37|360.04|357.24|0
1648690210000|2022-03-31 01:30:10|360.04|357.24|360.04|357.24|360.04|357.24|360.04|357.24|0
1648690220000|2022-03-31 01:30:20|360.17|357.37|360.17|357.37|360.17|357.37|360.17|357.37|0
1648690230000|2022-03-31 01:30:30|360.24|357.44|360.17|357.37|360.24|357.44|360.17|357.37|0
1648690240000|2022-03-31 01:30:40|360.11|357.31|360.17|357.37|360.17|357.37|360.11|357.31|0
1648690260000|2022-03-31 01:31:00|360.31|357.51|360.31|357.51|360.31|357.51|360.31|357.51|0
1648690270000|2022-03-31 01:31:10|360.44|357.64|360.44|357.64|360.44|357.64|360.44|357.64|0
1648690280000|2022-03-31 01:31:20|360.38|357.58|360.31|357.51|360.44|357.64|360.31|357.51|0
1648690290000|2022-03-31 01:31:30|360.24|357.44|360.11|357.31|360.24|357.44|360.11|357.31|0
1648690300000|2022-03-31 01:31:40|360.04|357.24|360.04|357.24|360.11|357.31|360.04|357.24|0
1648690310000|2022-03-31 01:31:50|360.11|357.31|360.17|357.37|360.17|357.37|360.04|357.24|0
1648690320000|2022-03-31 01:32:00|360.04|357.24|359.9|357.1|360.04|357.24|359.9|357.1|0
1648690330000|2022-03-31 01:32:10|360.04|357.24|360.04|357.24|360.04|357.24|360.04|357.24|0
1648690340000|2022-03-31 01:32:20|359.9|357.1|359.84|357.04|359.9|357.1|359.84|357.04|0
1648690350000|2022-03-31 01:32:30|359.77|356.97|359.9|357.1|359.9|357.1|359.77|356.97|0
1648690360000|2022-03-31 01:32:40|359.77|356.97|359.9|357.1|359.9|357.1|359.77|356.97|0
1648690370000|2022-03-31 01:32:50|359.77|356.97|359.97|357.17|359.97|357.17|359.77|356.97|0
1648690380000|2022-03-31 01:33:00|359.9|357.1|360.04|357.24|360.04|357.24|359.9|357.1|0
1648690390000|2022-03-31 01:33:10|360.17|357.37|360.04|357.24|360.17|357.37|360.04|357.24|0
1648690400000|2022-03-31 01:33:20|359.9|357.1|359.9|357.1|359.9|357.1|359.77|356.97|0
1648690410000|2022-03-31 01:33:30|359.77|356.97|359.77|356.97|359.77|356.97|359.77|356.97|0
1648690420000|2022-03-31 01:33:40|359.64|356.84|359.77|356.97|359.77|356.97|359.64|356.84|0
1648690430000|2022-03-31 01:33:50|359.84|357.04|359.77|356.97|359.84|357.04|359.77|356.97|0
1648690440000|2022-03-31 01:34:00|359.71|356.91|359.64|356.84|359.71|356.91|359.5|356.7|0
1648690450000|2022-03-31 01:34:10|359.5|356.7|359.5|356.7|359.5|356.7|359.5|356.7|0
1648690460000|2022-03-31 01:34:20|359.37|356.57|359.23|356.43|359.37|356.57|359.23|356.43|0
1648690470000|2022-03-31 01:34:30|359.37|356.57|359.5|356.7|359.5|356.7|359.37|356.57|0
1648690480000|2022-03-31 01:34:40|359.37|356.57|359.37|356.57|359.37|356.57|359.37|356.57|0
1648690520000|2022-03-31 01:35:20|359.23|356.43|359.23|356.43|359.23|356.43|359.23|356.43|0
1648690530000|2022-03-31 01:35:30|359.37|356.57|359.37|356.57|359.37|356.57|359.37|356.57|0
1648690550000|2022-03-31 01:35:50|359.23|356.43|359.37|356.57|359.37|356.57|359.23|356.43|0
1648690580000|2022-03-31 01:36:20|359.23|356.43|359.37|356.57|359.37|356.57|359.23|356.43|0
1648690600000|2022-03-31 01:36:40|359.9|357.1|359.9|357.1|359.9|357.1|359.9|357.1|0
1648690610000|2022-03-31 01:36:50|359.77|356.97|359.9|357.1|359.9|357.1|359.77|356.97|0
1648690620000|2022-03-31 01:37:00|359.77|356.97|360.04|357.24|360.04|357.24|359.77|356.97|0
1648690630000|2022-03-31 01:37:10|359.9|357.1|359.9|357.1|359.9|357.1|359.9|357.1|0
1648690640000|2022-03-31 01:37:20|360.04|357.24|360.17|357.37|360.17|357.37|360.04|357.24|0
1648690650000|2022-03-31 01:37:30|360.3|357.5|360.3|357.5|360.3|357.5|360.17|357.37|0
1648690660000|2022-03-31 01:37:40|360.17|357.37|360.44|357.64|360.44|357.64|360.17|357.37|0
1648690670000|2022-03-31 01:37:50|360.3|357.5|360.44|357.64|360.44|357.64|360.3|357.5|0
1648690680000|2022-03-31 01:38:00|360.57|357.77|360.57|357.77|360.57|357.77|360.57|357.77|0
1648690690000|2022-03-31 01:38:10|360.37|357.57|360.57|357.77|360.57|357.77|360.37|357.57|0
1648690700000|2022-03-31 01:38:20|360.44|357.64|360.57|357.77|360.57|357.77|360.44|357.64|0
1648690710000|2022-03-31 01:38:30|360.44|357.64|360.57|357.77|360.57|357.77|360.44|357.64|0
1648690720000|2022-03-31 01:38:40|360.51|357.71|360.57|357.77|360.57|357.77|360.51|357.71|0
1648690730000|2022-03-31 01:38:50|360.44|357.64|360.57|357.77|360.57|357.77|360.44|357.64|0
1648690740000|2022-03-31 01:39:00|360.51|357.71|360.57|357.77|360.57|357.77|360.51|357.71|0
1648690790000|2022-03-31 01:39:50|360.44|357.64|360.44|357.64|360.44|357.64|360.44|357.64|0
1648690800000|2022-03-31 01:40:00|360.57|357.77|360.57|357.77|360.57|357.77|360.57|357.77|0
1648690810000|2022-03-31 01:40:10|360.7|357.9|360.7|357.9|360.7|357.9|360.7|357.9|0
1648690860000|2022-03-31 01:41:00|360.57|357.77|360.57|357.77|360.57|357.77|360.57|357.77|0
1648690870000|2022-03-31 01:41:10|360.44|357.64|360.7|357.9|360.7|357.9|360.44|357.64|0
1648690880000|2022-03-31 01:41:20|360.57|357.77|360.84|358.04|360.84|358.04|360.57|357.77|0
1648690900000|2022-03-31 01:41:40|360.7|357.9|360.7|357.9|360.7|357.9|360.57|357.77|0
1648690910000|2022-03-31 01:41:50|360.84|358.04|360.7|357.9|360.84|358.04|360.7|357.9|0
1648690930000|2022-03-31 01:42:10|360.57|357.77|360.57|357.77|360.57|357.77|360.57|357.77|0
1648690960000|2022-03-31 01:42:40|360.64|357.84|360.84|358.04|360.84|358.04|360.64|357.84|0
1648690980000|2022-03-31 01:43:00|360.7|357.9|360.57|357.77|360.7|357.9|360.57|357.77|0
1648690990000|2022-03-31 01:43:10|360.44|357.64|360.44|357.64|360.44|357.64|360.44|357.64|0
1648691010000|2022-03-31 01:43:30|360.3|357.5|360.3|357.5|360.44|357.64|360.3|357.5|0
1648691040000|2022-03-31 01:44:00|360.17|357.37|360.3|357.5|360.3|357.5|360.17|357.37|0
1648691060000|2022-03-31 01:44:20|360.44|357.64|360.57|357.77|360.57|357.77|360.44|357.64|0
1648691070000|2022-03-31 01:44:30|360.7|357.9|360.7|357.9|360.7|357.9|360.7|357.9|0
1648691080000|2022-03-31 01:44:40|360.57|357.77|360.57|357.77|360.57|357.77|360.57|357.77|0
1648691100000|2022-03-31 01:45:00|360.43|357.63|360.57|357.77|360.57|357.77|360.43|357.63|0
1648691110000|2022-03-31 01:45:10|360.7|357.9|360.7|357.9|360.7|357.9|360.7|357.9|0
1648691120000|2022-03-31 01:45:20|360.57|357.77|360.57|357.77|360.57|357.77|360.5|357.7|0
1648691130000|2022-03-31 01:45:30|360.5|357.7|360.43|357.63|360.57|357.77|360.43|357.63|0
1648691140000|2022-03-31 01:45:40|360.57|357.77|360.57|357.77|360.57|357.77|360.57|357.77|0
1648691160000|2022-03-31 01:46:00|360.64|357.84|360.7|357.9|360.7|357.9|360.64|357.84|0
1648691170000|2022-03-31 01:46:10|360.77|357.97|360.7|357.9|360.77|357.97|360.7|357.9|0
1648691190000|2022-03-31 01:46:30|360.84|358.04|360.7|357.9|360.84|358.04|360.7|357.9|0
1648691200000|2022-03-31 01:46:40|360.77|357.97|360.84|358.04|360.84|358.04|360.77|357.97|0
1648691240000|2022-03-31 01:47:20|360.7|357.9|360.57|357.77|360.7|357.9|360.57|357.77|0
1648691250000|2022-03-31 01:47:30|360.5|357.7|360.5|357.7|360.5|357.7|360.5|357.7|0
1648691260000|2022-03-31 01:47:40|360.57|357.77|360.43|357.63|360.57|357.77|360.43|357.63|0
1648691290000|2022-03-31 01:48:10|360.5|357.7|360.43|357.63|360.5|357.7|360.43|357.63|0
1648691300000|2022-03-31 01:48:20|360.3|357.5|360.03|357.23|360.3|357.5|360.03|357.23|0
1648691310000|2022-03-31 01:48:30|360.1|357.3|360.17|357.37|360.17|357.37|360.1|357.3|0
1648691320000|2022-03-31 01:48:40|360.24|357.44|360.17|357.37|360.3|357.5|360.17|357.37|0
1648691330000|2022-03-31 01:48:50|360.3|357.5|360.3|357.5|360.3|357.5|360.17|357.37|0
1648691340000|2022-03-31 01:49:00|360.43|357.63|360.43|357.63|360.43|357.63|360.43|357.63|0
1648691350000|2022-03-31 01:49:10|360.3|357.5|360.43|357.63|360.43|357.63|360.3|357.5|0
1648691360000|2022-03-31 01:49:20|360.57|357.77|360.57|357.77|360.57|357.77|360.57|357.77|0
1648691370000|2022-03-31 01:49:30|360.43|357.63|360.43|357.63|360.5|357.7|360.43|357.63|0
1648691380000|2022-03-31 01:49:40|360.5|357.7|360.43|357.63|360.5|357.7|360.43|357.63|0
1648691390000|2022-03-31 01:49:50|360.5|357.7|360.5|357.7|360.5|357.7|360.5|357.7|0
1648691400000|2022-03-31 01:50:00|360.43|357.63|360.43|357.63|360.43|357.63|360.43|357.63|0
1648691410000|2022-03-31 01:50:10|360.3|357.5|360.3|357.5|360.37|357.57|360.3|357.5|0
1648691420000|2022-03-31 01:50:20|360.16|357.36|360.16|357.36|360.16|357.36|360.16|357.36|0
1648691430000|2022-03-31 01:50:30|360.3|357.5|360.3|357.5|360.3|357.5|360.3|357.5|0
1648691440000|2022-03-31 01:50:40|360.16|357.36|360.16|357.36|360.16|357.36|360.03|357.23|0
1648691450000|2022-03-31 01:50:50|360.03|357.23|360.03|357.23|360.03|357.23|360.03|357.23|0
1648691460000|2022-03-31 01:51:00|359.9|357.1|360.1|357.3|360.1|357.3|359.9|357.1|0
1648691470000|2022-03-31 01:51:10|360.16|357.36|360.16|357.36|360.16|357.36|360.16|357.36|0
1648691490000|2022-03-31 01:51:30|360.03|357.23|360.03|357.23|360.03|357.23|360.03|357.23|0
1648691500000|2022-03-31 01:51:40|360.16|357.36|360.16|357.36|360.16|357.36|360.16|357.36|0
1648691510000|2022-03-31 01:51:50|360.23|357.43|360.3|357.5|360.3|357.5|360.23|357.43|0
1648691520000|2022-03-31 01:52:00|360.23|357.43|360.16|357.36|360.23|357.43|360.16|357.36|0
1648691530000|2022-03-31 01:52:10|360.03|357.23|360.16|357.36|360.16|357.36|360.03|357.23|0
1648691540000|2022-03-31 01:52:20|360.1|357.3|360.03|357.23|360.1|357.3|360.03|357.23|0
1648691550000|2022-03-31 01:52:30|360.1|357.3|360.16|357.36|360.16|357.36|360.1|357.3|0
1648691600000|2022-03-31 01:53:20|360.3|357.5|360.3|357.5|360.3|357.5|360.23|357.43|0
1648691610000|2022-03-31 01:53:30|360.23|357.43|360.3|357.5|360.3|357.5|360.23|357.43|0
1648691630000|2022-03-31 01:53:50|360.23|357.43|360.3|357.5|360.3|357.5|360.23|357.43|0
1648691640000|2022-03-31 01:54:00|360.43|357.63|360.43|357.63|360.43|357.63|360.43|357.63|0
1648691660000|2022-03-31 01:54:20|360.57|357.77|360.43|357.63|360.57|357.77|360.43|357.63|0
1648691710000|2022-03-31 01:55:10|360.56|357.76|360.56|357.76|360.56|357.76|360.56|357.76|0
1648691720000|2022-03-31 01:55:20|360.5|357.7|360.43|357.63|360.5|357.7|360.43|357.63|0
1648691730000|2022-03-31 01:55:30|360.56|357.76|360.56|357.76|360.56|357.76|360.43|357.63|0
1648691760000|2022-03-31 01:56:00|360.7|357.9|360.7|357.9|360.7|357.9|360.7|357.9|0
1648691770000|2022-03-31 01:56:10|360.56|357.76|360.56|357.76|360.56|357.76|360.56|357.76|0
1648691800000|2022-03-31 01:56:40|360.43|357.63|360.56|357.76|360.56|357.76|360.43|357.63|0
1648691820000|2022-03-31 01:57:00|360.7|357.9|360.7|357.9|360.7|357.9|360.63|357.83|0
1648691860000|2022-03-31 01:57:40|360.63|357.83|360.63|357.83|360.63|357.83|360.63|357.83|0
1648691870000|2022-03-31 01:57:50|360.56|357.76|360.56|357.76|360.56|357.76|360.56|357.76|0
1648691880000|2022-03-31 01:58:00|360.63|357.83|360.56|357.76|360.7|357.9|360.56|357.76|0
1648691890000|2022-03-31 01:58:10|360.7|357.9|360.7|357.9|360.7|357.9|360.7|357.9|0
1648691900000|2022-03-31 01:58:20|360.56|357.76|360.7|357.9|360.7|357.9|360.56|357.76|0
1648691940000|2022-03-31 01:59:00|360.63|357.83|360.56|357.76|360.63|357.83|360.43|357.63|0
1648691950000|2022-03-31 01:59:10|360.63|357.83|360.56|357.76|360.7|357.9|360.56|357.76|0
1648691960000|2022-03-31 01:59:20|360.5|357.7|360.5|357.7|360.5|357.7|360.5|357.7|0
1648691970000|2022-03-31 01:59:30|360.43|357.63|360.56|357.76|360.56|357.76|360.43|357.63|0
1648691980000|2022-03-31 01:59:40|360.43|357.63|360.43|357.63|360.43|357.63|360.43|357.63|0
1648692000000|2022-03-31 02:00:00|360.56|357.76|360.56|357.76|360.56|357.76|360.56|357.76|0
1648692010000|2022-03-31 02:00:10|360.43|357.63|360.43|357.63|360.5|357.7|360.43|357.63|0
1648692020000|2022-03-31 02:00:20|360.56|357.76|360.7|357.9|360.7|357.9|360.56|357.76|0
1648692050000|2022-03-31 02:00:50|360.56|357.76|360.56|357.76|360.56|357.76|360.56|357.76|0
1648692060000|2022-03-31 02:01:00|360.43|357.63|360.43|357.63|360.43|357.63|360.43|357.63|0
1648692080000|2022-03-31 02:01:20|360.56|357.76|360.56|357.76|360.56|357.76|360.56|357.76|0
1648692090000|2022-03-31 02:01:30|360.5|357.7|360.56|357.76|360.56|357.76|360.43|357.63|0
1648692100000|2022-03-31 02:01:40|360.83|358.03|360.83|358.03|360.83|358.03|360.83|358.03|0
1648692120000|2022-03-31 02:02:00|360.77|357.97|360.83|358.03|360.83|358.03|360.7|357.9|0
1648692170000|2022-03-31 02:02:50|360.7|357.9|360.7|357.9|360.7|357.9|360.7|357.9|0
1648692180000|2022-03-31 02:03:00|360.83|358.03|360.83|358.03|360.83|358.03|360.83|358.03|0
1648692190000|2022-03-31 02:03:10|360.96|358.16|360.9|358.1|360.96|358.16|360.9|358.1|0
1648692200000|2022-03-31 02:03:20|360.96|358.16|361.1|358.3|361.23|358.43|360.96|358.16|0
1648692220000|2022-03-31 02:03:40|360.96|358.16|361.17|358.37|361.23|358.43|360.96|358.16|0
1648692230000|2022-03-31 02:03:50|361.23|358.43|361.23|358.43|361.23|358.43|361.1|358.3|0
1648692250000|2022-03-31 02:04:10|361.1|358.3|360.96|358.16|361.1|358.3|360.96|358.16|0
1648692260000|2022-03-31 02:04:20|361.1|358.3|361.1|358.3|361.1|358.3|361.03|358.23|0
1648692270000|2022-03-31 02:04:30|361.17|358.37|361.23|358.43|361.23|358.43|361.17|358.37|0
1648692290000|2022-03-31 02:04:50|361.5|358.7|361.37|358.57|361.5|358.7|361.37|358.57|0
1648692300000|2022-03-31 02:05:00|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1648692310000|2022-03-31 02:05:10|361.23|358.43|361.37|358.57|361.37|358.57|361.23|358.43|0
1648692320000|2022-03-31 02:05:20|361.23|358.43|361.23|358.43|361.23|358.43|361.23|358.43|0
1648692330000|2022-03-31 02:05:30|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1648692340000|2022-03-31 02:05:40|361.23|358.43|361.37|358.57|361.37|358.57|361.23|358.43|0
1648692350000|2022-03-31 02:05:50|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1648692370000|2022-03-31 02:06:10|361.37|358.57|361.44|358.64|361.44|358.64|361.37|358.57|0
1648692380000|2022-03-31 02:06:20|361.5|358.7|361.5|358.7|361.5|358.7|361.44|358.64|0
1648692390000|2022-03-31 02:06:30|361.37|358.57|361.37|358.57|361.37|358.57|361.37|358.57|0
1648692400000|2022-03-31 02:06:40|361.23|358.43|361.1|358.3|361.23|358.43|361.1|358.3|0
1648692410000|2022-03-31 02:06:50|361.23|358.43|361.1|358.3|361.23|358.43|361.1|358.3|0
1648692420000|2022-03-31 02:07:00|361.23|358.43|361.23|358.43|361.23|358.43|361.23|358.43|0
1648692430000|2022-03-31 02:07:10|361.17|358.37|361.23|358.43|361.23|358.43|361.17|358.37|0
1648692450000|2022-03-31 02:07:30|361.1|358.3|361.1|358.3|361.1|358.3|361.1|358.3|0
1648692460000|2022-03-31 02:07:40|360.83|358.03|360.83|358.03|360.83|358.03|360.83|358.03|0
1648692480000|2022-03-31 02:08:00|360.69|357.89|360.69|357.89|360.69|357.89|360.69|357.89|0
1648692490000|2022-03-31 02:08:10|360.83|358.03|360.83|358.03|360.83|358.03|360.83|358.03|0
1648692500000|2022-03-31 02:08:20|360.96|358.16|360.96|358.16|360.96|358.16|360.96|358.16|0
1648692510000|2022-03-31 02:08:30|361.1|358.3|361.36|358.56|361.36|358.56|361.1|358.3|0
1648692520000|2022-03-31 02:08:40|361.23|358.43|361.23|358.43|361.23|358.43|361.23|358.43|0
1648692540000|2022-03-31 02:09:00|361.36|358.56|361.17|358.37|361.36|358.56|361.17|358.37|0
1648692550000|2022-03-31 02:09:10|361.1|358.3|361.1|358.3|361.1|358.3|360.96|358.16|0
1648692560000|2022-03-31 02:09:20|360.96|358.16|361.03|358.23|361.1|358.3|360.96|358.16|0
1648692570000|2022-03-31 02:09:30|360.96|358.16|360.96|358.16|360.96|358.16|360.96|358.16|0
1648692580000|2022-03-31 02:09:40|361.1|358.3|361.1|358.3|361.1|358.3|361.1|358.3|0
1648692590000|2022-03-31 02:09:50|361.03|358.23|360.96|358.16|361.03|358.23|360.96|358.16|0
1648692600000|2022-03-31 02:10:00|360.83|358.03|360.83|358.03|360.83|358.03|360.83|358.03|0
1648692660000|2022-03-31 02:11:00|361.1|358.3|361.1|358.3|361.1|358.3|361.1|358.3|0
1648692670000|2022-03-31 02:11:10|360.96|358.16|361.1|358.3|361.1|358.3|360.96|358.16|0
1648692680000|2022-03-31 02:11:20|360.96|358.16|360.96|358.16|360.96|358.16|360.96|358.16|0
1648692690000|2022-03-31 02:11:30|360.83|358.03|360.83|358.03|360.9|358.1|360.83|358.03|0
1648692700000|2022-03-31 02:11:40|360.96|358.16|360.83|358.03|360.96|358.16|360.83|358.03|0
1648692720000|2022-03-31 02:12:00|360.69|357.89|360.69|357.89|360.69|357.89|360.69|357.89|0
1648692730000|2022-03-31 02:12:10|360.83|358.03|360.83|358.03|360.96|358.16|360.83|358.03|0
1648692740000|2022-03-31 02:12:20|360.69|357.89|360.69|357.89|360.69|357.89|360.69|357.89|0
1648692770000|2022-03-31 02:12:50|360.83|358.03|360.83|358.03|360.83|358.03|360.83|358.03|0
1648692780000|2022-03-31 02:13:00|360.69|357.89|360.69|357.89|360.69|357.89|360.69|357.89|0
1648692810000|2022-03-31 02:13:30|360.76|357.96|360.69|357.89|360.76|357.96|360.69|357.89|0
1648692840000|2022-03-31 02:14:00|360.56|357.76|360.56|357.76|360.56|357.76|360.56|357.76|0
1648692910000|2022-03-31 02:15:10|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1648692970000|2022-03-31 02:16:10|360.56|357.76|360.42|357.62|360.56|357.76|360.42|357.62|0
1648692980000|2022-03-31 02:16:20|360.49|357.69|360.42|357.62|360.49|357.69|360.42|357.62|0
1648692990000|2022-03-31 02:16:30|360.56|357.76|360.56|357.76|360.56|357.76|360.56|357.76|0
1648693000000|2022-03-31 02:16:40|360.49|357.69|360.56|357.76|360.56|357.76|360.49|357.69|0
1648693010000|2022-03-31 02:16:50|360.69|357.89|360.69|357.89|360.69|357.89|360.69|357.89|0
1648693060000|2022-03-31 02:17:40|360.63|357.83|360.69|357.89|360.69|357.89|360.63|357.83|0
1648693080000|2022-03-31 02:18:00|360.63|357.83|360.56|357.76|360.63|357.83|360.56|357.76|0
1648693210000|2022-03-31 02:20:10|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1648693220000|2022-03-31 02:20:20|360.56|357.76|360.56|357.76|360.56|357.76|360.56|357.76|0
1648693260000|2022-03-31 02:21:00|360.69|357.89|360.56|357.76|360.69|357.89|360.56|357.76|0
1648693270000|2022-03-31 02:21:10|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1648693340000|2022-03-31 02:22:20|360.69|357.89|360.69|357.89|360.69|357.89|360.69|357.89|0
1648693370000|2022-03-31 02:22:50|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1648693420000|2022-03-31 02:23:40|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1648693470000|2022-03-31 02:24:30|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1648693480000|2022-03-31 02:24:40|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1648693490000|2022-03-31 02:24:50|360.29|357.49|360.69|357.89|360.69|357.89|360.29|357.49|0
1648693500000|2022-03-31 02:25:00|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1648693530000|2022-03-31 02:25:30|360.69|357.89|360.69|357.89|360.69|357.89|360.69|357.89|0
1648693560000|2022-03-31 02:26:00|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1648693590000|2022-03-31 02:26:30|360.69|357.89|360.69|357.89|360.69|357.89|360.69|357.89|0
1648693600000|2022-03-31 02:26:40|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1648693610000|2022-03-31 02:26:50|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1648693630000|2022-03-31 02:27:10|360.69|357.89|360.69|357.89|360.69|357.89|360.69|357.89|0
1648693650000|2022-03-31 02:27:30|360.82|358.02|360.82|358.02|360.82|358.02|360.82|358.02|0
1648693660000|2022-03-31 02:27:40|360.95|358.15|360.82|358.02|360.95|358.15|360.82|358.02|0
1648693680000|2022-03-31 02:28:00|360.62|357.82|360.55|357.75|360.62|357.82|360.55|357.75|0
1648693690000|2022-03-31 02:28:10|360.69|357.89|360.69|357.89|360.69|357.89|360.69|357.89|0
1648693700000|2022-03-31 02:28:20|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1648693730000|2022-03-31 02:28:50|360.42|357.62|360.55|357.75|360.55|357.75|360.42|357.62|0
1648693740000|2022-03-31 02:29:00|360.49|357.69|360.55|357.75|360.55|357.75|360.49|357.69|0
1648693760000|2022-03-31 02:29:20|360.69|357.89|360.69|357.89|360.69|357.89|360.69|357.89|0
1648693800000|2022-03-31 02:30:00|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1648693810000|2022-03-31 02:30:10|360.42|357.62|360.55|357.75|360.55|357.75|360.42|357.62|0
1648693830000|2022-03-31 02:30:30|360.62|357.82|360.69|357.89|360.69|357.89|360.62|357.82|0
1648693840000|2022-03-31 02:30:40|360.76|357.96|360.82|358.02|360.82|358.02|360.76|357.96|0
1648693850000|2022-03-31 02:30:50|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1648693860000|2022-03-31 02:31:00|360.49|357.69|360.49|357.69|360.49|357.69|360.42|357.62|0
1648693870000|2022-03-31 02:31:10|360.55|357.75|360.49|357.69|360.55|357.75|360.49|357.69|0
1648693880000|2022-03-31 02:31:20|360.42|357.62|360.42|357.62|360.55|357.75|360.42|357.62|0
1648693920000|2022-03-31 02:32:00|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1648693930000|2022-03-31 02:32:10|360.42|357.62|360.28|357.48|360.42|357.62|360.28|357.48|0
1648693940000|2022-03-31 02:32:20|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1648693980000|2022-03-31 02:33:00|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1648694020000|2022-03-31 02:33:40|360.42|357.62|360.42|357.62|360.42|357.62|360.42|357.62|0
1648694030000|2022-03-31 02:33:50|360.35|357.55|360.28|357.48|360.35|357.55|360.28|357.48|0
1648694100000|2022-03-31 02:35:00|360.15|357.35|360.15|357.35|360.15|357.35|360.15|357.35|0
1648694200000|2022-03-31 02:36:40|360.01|357.21|360.01|357.21|360.01|357.21|360.01|357.21|0
1648694220000|2022-03-31 02:37:00|359.95|357.15|359.88|357.08|359.95|357.15|359.88|357.08|0
1648694230000|2022-03-31 02:37:10|359.61|356.81|359.75|356.95|359.75|356.95|359.61|356.81|0
1648694240000|2022-03-31 02:37:20|359.61|356.81|359.48|356.68|359.61|356.81|359.48|356.68|0
1648694260000|2022-03-31 02:37:40|359.34|356.54|359.34|356.54|359.34|356.54|359.34|356.54|0
1648694270000|2022-03-31 02:37:50|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1648694280000|2022-03-31 02:38:00|359.61|356.81|359.61|356.81|359.61|356.81|359.61|356.81|0
1648694290000|2022-03-31 02:38:10|359.48|356.68|359.61|356.81|359.61|356.81|359.48|356.68|0
1648694350000|2022-03-31 02:39:10|359.55|356.75|359.61|356.81|359.61|356.81|359.48|356.68|0
1648694360000|2022-03-31 02:39:20|359.55|356.75|359.61|356.81|359.61|356.81|359.55|356.75|0
1648694370000|2022-03-31 02:39:30|359.55|356.75|359.55|356.75|359.55|356.75|359.55|356.75|0
1648694380000|2022-03-31 02:39:40|359.61|356.81|359.61|356.81|359.61|356.81|359.48|356.68|0
1648694390000|2022-03-31 02:39:50|359.48|356.68|359.61|356.81|359.61|356.81|359.48|356.68|0
1648694400000|2022-03-31 02:40:00|359.55|356.75|359.61|356.81|359.61|356.81|359.48|356.68|0
1648694410000|2022-03-31 02:40:10|359.74|356.94|359.88|357.08|359.88|357.08|359.74|356.94|0
1648694420000|2022-03-31 02:40:20|359.81|357.01|359.88|357.08|359.88|357.08|359.81|357.01|0
1648694440000|2022-03-31 02:40:40|360.01|357.21|360.01|357.21|360.01|357.21|360.01|357.21|0
1648694450000|2022-03-31 02:40:50|359.88|357.08|359.88|357.08|359.88|357.08|359.88|357.08|0
1648694460000|2022-03-31 02:41:00|360.01|357.21|360.01|357.21|360.01|357.21|360.01|357.21|0
1648694480000|2022-03-31 02:41:20|360.08|357.28|360.08|357.28|360.08|357.28|360.08|357.28|0
1648694490000|2022-03-31 02:41:30|360.15|357.35|360.15|357.35|360.15|357.35|360.15|357.35|0
1648694520000|2022-03-31 02:42:00|360.01|357.21|360.08|357.28|360.08|357.28|360.01|357.21|0
1648694530000|2022-03-31 02:42:10|360.15|357.35|360.15|357.35|360.15|357.35|360.15|357.35|0
1648694540000|2022-03-31 02:42:20|360.14|357.34|360.28|357.48|360.28|357.48|360.14|357.34|0
1648694550000|2022-03-31 02:42:30|360.41|357.61|360.41|357.61|360.41|357.61|360.41|357.61|0
1648694560000|2022-03-31 02:42:40|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1648694590000|2022-03-31 02:43:10|360.21|357.41|360.28|357.48|360.28|357.48|360.21|357.41|0
1648694610000|2022-03-31 02:43:30|360.14|357.34|360.14|357.34|360.14|357.34|360.14|357.34|0
1648694660000|2022-03-31 02:44:20|360.08|357.28|360.14|357.34|360.14|357.34|360.08|357.28|0
1648694670000|2022-03-31 02:44:30|360.01|357.21|360.08|357.28|360.08|357.28|360.01|357.21|0
1648694680000|2022-03-31 02:44:40|360.01|357.21|360.01|357.21|360.01|357.21|360.01|357.21|0
1648694690000|2022-03-31 02:44:50|360.14|357.34|360.14|357.34|360.14|357.34|360.14|357.34|0
1648694720000|2022-03-31 02:45:20|360.41|357.61|360.41|357.61|360.41|357.61|360.41|357.61|0
1648694740000|2022-03-31 02:45:40|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1648694750000|2022-03-31 02:45:50|360.41|357.61|360.41|357.61|360.41|357.61|360.35|357.55|0
1648694760000|2022-03-31 02:46:00|360.55|357.75|360.55|357.75|360.55|357.75|360.55|357.75|0
1648694790000|2022-03-31 02:46:30|360.48|357.68|360.41|357.61|360.48|357.68|360.41|357.61|0
1648694800000|2022-03-31 02:46:40|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1648694830000|2022-03-31 02:47:10|360.35|357.55|360.28|357.48|360.41|357.61|360.28|357.48|0
1648694850000|2022-03-31 02:47:30|360.14|357.34|360.14|357.34|360.14|357.34|360.14|357.34|0
1648694860000|2022-03-31 02:47:40|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1648694870000|2022-03-31 02:47:50|360.14|357.34|360.14|357.34|360.14|357.34|360.14|357.34|0
1648694880000|2022-03-31 02:48:00|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1648694900000|2022-03-31 02:48:20|360.54|357.74|360.54|357.74|360.54|357.74|360.54|357.74|0
1648694930000|2022-03-31 02:48:50|360.41|357.61|360.41|357.61|360.41|357.61|360.41|357.61|0
1648694940000|2022-03-31 02:49:00|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1648694950000|2022-03-31 02:49:10|360.14|357.34|360.14|357.34|360.14|357.34|360.14|357.34|0
1648694970000|2022-03-31 02:49:30|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1648695000000|2022-03-31 02:50:00|360.21|357.41|360.21|357.41|360.21|357.41|360.21|357.41|0
1648695010000|2022-03-31 02:50:10|360.28|357.48|360.28|357.48|360.28|357.48|360.28|357.48|0
1648695020000|2022-03-31 02:50:20|360.35|357.55|360.41|357.61|360.41|357.61|360.28|357.48|0
1648695030000|2022-03-31 02:50:30|360.54|357.74|360.41|357.61|360.54|357.74|360.41|357.61|0
1648695060000|2022-03-31 02:51:00|360.54|357.74|360.41|357.61|360.54|357.74|360.41|357.61|0
1648695120000|2022-03-31 02:52:00|360.48|357.68|360.41|357.61|360.48|357.68|360.41|357.61|0
1648695130000|2022-03-31 02:52:10|360.54|357.74|360.54|357.74|360.54|357.74|360.54|357.74|0
1648695140000|2022-03-31 02:52:20|360.41|357.61|360.41|357.61|360.54|357.74|360.41|357.61|0
1648695210000|2022-03-31 02:53:30|360.54|357.74|360.54|357.74|360.54|357.74|360.54|357.74|0
1648695220000|2022-03-31 02:53:40|360.41|357.61|360.54|357.74|360.54|357.74|360.41|357.61|0
1648695260000|2022-03-31 02:54:20|360.61|357.81|360.54|357.74|360.61|357.81|360.54|357.74|0
1648695290000|2022-03-31 02:54:50|360.41|357.61|360.41|357.61|360.41|357.61|360.41|357.61|0
1648695300000|2022-03-31 02:55:00|360.48|357.68|360.54|357.74|360.54|357.74|360.48|357.68|0
1648695310000|2022-03-31 02:55:10|360.68|357.88|360.68|357.88|360.68|357.88|360.68|357.88|0
1648695320000|2022-03-31 02:55:20|360.54|357.74|360.54|357.74|360.54|357.74|360.54|357.74|0
1648695350000|2022-03-31 02:55:50|360.41|357.61|360.41|357.61|360.41|357.61|360.41|357.61|0
1648695360000|2022-03-31 02:56:00|360.54|357.74|360.41|357.61|360.54|357.74|360.41|357.61|0
1648695370000|2022-03-31 02:56:10|360.27|357.47|360.41|357.61|360.41|357.61|360.27|357.47|0
1648695380000|2022-03-31 02:56:20|360.27|357.47|360.27|357.47|360.27|357.47|360.27|357.47|0
1648695390000|2022-03-31 02:56:30|360.41|357.61|360.41|357.61|360.41|357.61|360.41|357.61|0
1648695420000|2022-03-31 02:57:00|360.27|357.47|360.27|357.47|360.27|357.47|360.27|357.47|0
1648695430000|2022-03-31 02:57:10|360.41|357.61|360.41|357.61|360.41|357.61|360.41|357.61|0
1648695480000|2022-03-31 02:58:00|360.27|357.47|360.14|357.34|360.27|357.47|360.14|357.34|0
1648695490000|2022-03-31 02:58:10|360.41|357.61|360.27|357.47|360.41|357.61|360.27|357.47|0
1648695500000|2022-03-31 02:58:20|360.34|357.54|360.41|357.61|360.41|357.61|360.27|357.47|0
1648695520000|2022-03-31 02:58:40|360.54|357.74|360.54|357.74|360.54|357.74|360.54|357.74|0
1648695540000|2022-03-31 02:59:00|360.41|357.61|360.54|357.74|360.54|357.74|360.41|357.61|0
1648695570000|2022-03-31 02:59:30|360.61|357.81|360.54|357.74|360.61|357.81|360.54|357.74|0
1648695580000|2022-03-31 02:59:40|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1648695590000|2022-03-31 02:59:50|360.54|357.74|360.54|357.74|360.54|357.74|360.54|357.74|0
1648695620000|2022-03-31 03:00:20|360.27|357.47|360.41|357.61|360.41|357.61|360.27|357.47|0
1648695630000|2022-03-31 03:00:30|360.54|357.74|360.54|357.74|360.54|357.74|360.54|357.74|0
1648695640000|2022-03-31 03:00:40|360.61|357.81|360.67|357.87|360.67|357.87|360.61|357.81|0
1648695670000|2022-03-31 03:01:10|360.61|357.81|360.67|357.87|360.67|357.87|360.54|357.74|0
1648695730000|2022-03-31 03:02:10|360.54|357.74|360.54|357.74|360.54|357.74|360.54|357.74|0
1648695750000|2022-03-31 03:02:30|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1648695780000|2022-03-31 03:03:00|360.61|357.81|360.67|357.87|360.67|357.87|360.54|357.74|0
1648695790000|2022-03-31 03:03:10|360.54|357.74|360.54|357.74|360.54|357.74|360.54|357.74|0
1648695860000|2022-03-31 03:04:20|360.4|357.6|360.4|357.6|360.4|357.6|360.4|357.6|0
1648695870000|2022-03-31 03:04:30|360.27|357.47|360.27|357.47|360.27|357.47|360.27|357.47|0
1648695890000|2022-03-31 03:04:50|360.4|357.6|360.4|357.6|360.4|357.6|360.4|357.6|0
1648695910000|2022-03-31 03:05:10|360.47|357.67|360.54|357.74|360.54|357.74|360.47|357.67|0
1648695940000|2022-03-31 03:05:40|360.4|357.6|360.4|357.6|360.4|357.6|360.4|357.6|0
1648695980000|2022-03-31 03:06:20|360.54|357.74|360.54|357.74|360.54|357.74|360.54|357.74|0
1648696010000|2022-03-31 03:06:50|360.47|357.67|360.54|357.74|360.54|357.74|360.47|357.67|0
1648696020000|2022-03-31 03:07:00|360.4|357.6|360.34|357.54|360.47|357.67|360.34|357.54|0
1648696030000|2022-03-31 03:07:10|360.27|357.47|360.4|357.6|360.4|357.6|360.27|357.47|0
1648696040000|2022-03-31 03:07:20|360.27|357.47|360.27|357.47|360.27|357.47|360.27|357.47|0
1648696050000|2022-03-31 03:07:30|360.34|357.54|360.4|357.6|360.4|357.6|360.34|357.54|0
1648696110000|2022-03-31 03:08:30|360.54|357.74|360.54|357.74|360.54|357.74|360.4|357.6|0
1648696120000|2022-03-31 03:08:40|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1648696160000|2022-03-31 03:09:20|360.8|358|360.8|358|360.8|358|360.8|358|0
1648696170000|2022-03-31 03:09:30|360.94|358.14|360.94|358.14|360.94|358.14|360.94|358.14|0
1648696200000|2022-03-31 03:10:00|361.21|358.41|361.34|358.54|361.34|358.54|361.21|358.41|0
1648696210000|2022-03-31 03:10:10|361.61|358.81|361.34|358.54|361.61|358.81|361.34|358.54|0
1648696220000|2022-03-31 03:10:20|361.21|358.41|361.21|358.41|361.21|358.41|361.21|358.41|0
1648696230000|2022-03-31 03:10:30|361.34|358.54|361.47|358.67|361.47|358.67|361.34|358.54|0
1648696240000|2022-03-31 03:10:40|361.61|358.81|361.68|358.88|361.74|358.94|361.61|358.81|0
1648696250000|2022-03-31 03:10:50|361.61|358.81|361.61|358.81|361.61|358.81|361.61|358.81|0
1648696260000|2022-03-31 03:11:00|361.88|359.08|361.74|358.94|361.88|359.08|361.74|358.94|0
1648696270000|2022-03-31 03:11:10|361.61|358.81|361.61|358.81|361.61|358.81|361.61|358.81|0
1648696280000|2022-03-31 03:11:20|361.47|358.67|361.47|358.67|361.47|358.67|361.47|358.67|0
1648696300000|2022-03-31 03:11:40|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1648696320000|2022-03-31 03:12:00|361.47|358.67|361.34|358.54|361.47|358.67|361.34|358.54|0
1648696330000|2022-03-31 03:12:10|361.21|358.41|361.07|358.27|361.21|358.41|361.07|358.27|0
1648696340000|2022-03-31 03:12:20|361.21|358.41|361.07|358.27|361.21|358.41|361.07|358.27|0
1648696350000|2022-03-31 03:12:30|361.21|358.41|361.21|358.41|361.21|358.41|361.21|358.41|0
1648696360000|2022-03-31 03:12:40|361.07|358.27|361.07|358.27|361.07|358.27|361.07|358.27|0
1648696370000|2022-03-31 03:12:50|361.21|358.41|361.21|358.41|361.28|358.48|361.21|358.41|0
1648696400000|2022-03-31 03:13:20|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1648696410000|2022-03-31 03:13:30|361.47|358.67|361.47|358.67|361.47|358.67|361.34|358.54|0
1648696430000|2022-03-31 03:13:50|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1648696450000|2022-03-31 03:14:10|361.21|358.41|361.21|358.41|361.21|358.41|361.21|358.41|0
1648696460000|2022-03-31 03:14:20|361.41|358.61|361.34|358.54|361.41|358.61|361.34|358.54|0
1648696490000|2022-03-31 03:14:50|361.27|358.47|361.34|358.54|361.34|358.54|361.27|358.47|0
1648696500000|2022-03-31 03:15:00|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1648696540000|2022-03-31 03:15:40|361.27|358.47|361.2|358.4|361.34|358.54|361.2|358.4|0
1648696590000|2022-03-31 03:16:30|361.34|358.54|361.07|358.27|361.34|358.54|361.07|358.27|0
1648696690000|2022-03-31 03:18:10|360.94|358.14|360.94|358.14|360.94|358.14|360.94|358.14|0
1648696740000|2022-03-31 03:19:00|360.93|358.13|360.93|358.13|360.93|358.13|360.93|358.13|0
1648696770000|2022-03-31 03:19:30|361.07|358.27|361.07|358.27|361.07|358.27|361.07|358.27|0
1648696780000|2022-03-31 03:19:40|361.14|358.34|361.2|358.4|361.2|358.4|361.07|358.27|0
1648696790000|2022-03-31 03:19:50|361.27|358.47|361.2|358.4|361.27|358.47|361.2|358.4|0
1648696800000|2022-03-31 03:20:00|361.34|358.54|361.47|358.67|361.47|358.67|361.34|358.54|0
1648696810000|2022-03-31 03:20:10|361.34|358.54|361.34|358.54|361.34|358.54|361.34|358.54|0
1648696830000|2022-03-31 03:20:30|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1648696840000|2022-03-31 03:20:40|361.07|358.27|361.07|358.27|361.07|358.27|361.07|358.27|0
1648696850000|2022-03-31 03:20:50|361.14|358.34|361.14|358.34|361.14|358.34|361.14|358.34|0
1648696860000|2022-03-31 03:21:00|361.07|358.27|361.07|358.27|361.07|358.27|361.07|358.27|0
1648696940000|2022-03-31 03:22:20|360.93|358.13|361.07|358.27|361.07|358.27|360.93|358.13|0
1648696950000|2022-03-31 03:22:30|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1648696990000|2022-03-31 03:23:10|361.07|358.27|361.07|358.27|361.07|358.27|361.07|358.27|0
1648697170000|2022-03-31 03:26:10|360.93|358.13|360.93|358.13|360.93|358.13|360.93|358.13|0
1648697200000|2022-03-31 03:26:40|361.07|358.27|361.07|358.27|361.07|358.27|361.07|358.27|0
1648697220000|2022-03-31 03:27:00|360.93|358.13|360.93|358.13|360.93|358.13|360.93|358.13|0
1648697240000|2022-03-31 03:27:20|361.07|358.27|361.07|358.27|361.07|358.27|360.93|358.13|0
1648697250000|2022-03-31 03:27:30|361|358.2|360.93|358.13|361|358.2|360.93|358.13|0
1648697260000|2022-03-31 03:27:40|361.07|358.27|361.07|358.27|361.07|358.27|361.07|358.27|0
1648697290000|2022-03-31 03:28:10|361|358.2|361.07|358.27|361.07|358.27|361|358.2|0
1648697300000|2022-03-31 03:28:20|360.93|358.13|361.07|358.27|361.07|358.27|360.93|358.13|0
1648697340000|2022-03-31 03:29:00|360.93|358.13|361.07|358.27|361.07|358.27|360.93|358.13|0
1648697350000|2022-03-31 03:29:10|361|358.2|360.93|358.13|361|358.2|360.93|358.13|0
1648697370000|2022-03-31 03:29:30|360.87|358.07|360.8|358|360.87|358.07|360.8|358|0
1648697400000|2022-03-31 03:30:00|360.93|358.13|361.06|358.26|361.06|358.26|360.93|358.13|0
1648697410000|2022-03-31 03:30:10|361|358.2|361.06|358.26|361.06|358.26|360.93|358.13|0
1648697420000|2022-03-31 03:30:20|361.2|358.4|361.2|358.4|361.2|358.4|361.2|358.4|0
1648697440000|2022-03-31 03:30:40|361.06|358.26|361|358.2|361.06|358.26|361|358.2|0
1648697450000|2022-03-31 03:30:50|360.93|358.13|361.06|358.26|361.06|358.26|360.93|358.13|0
1648697460000|2022-03-31 03:31:00|361.13|358.33|361.33|358.53|361.33|358.53|361.13|358.33|0
1648697470000|2022-03-31 03:31:10|361.2|358.4|361.33|358.53|361.33|358.53|361.2|358.4|0
1648697480000|2022-03-31 03:31:20|361.47|358.67|361.47|358.67|361.47|358.67|361.33|358.53|0
1648697500000|2022-03-31 03:31:40|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1648697510000|2022-03-31 03:31:50|361.74|358.94|361.74|358.94|361.81|359.01|361.74|358.94|0
1648697520000|2022-03-31 03:32:00|361.6|358.8|361.6|358.8|361.6|358.8|361.47|358.67|0
1648697530000|2022-03-31 03:32:10|361.47|358.67|361.47|358.67|361.47|358.67|361.47|358.67|0
1648697540000|2022-03-31 03:32:20|361.33|358.53|361.47|358.67|361.47|358.67|361.33|358.53|0
1648697550000|2022-03-31 03:32:30|361.54|358.74|361.47|358.67|361.54|358.74|361.47|358.67|0
1648697560000|2022-03-31 03:32:40|361.54|358.74|361.6|358.8|361.6|358.8|361.54|358.74|0
1648697570000|2022-03-31 03:32:50|361.54|358.74|361.47|358.67|361.54|358.74|361.47|358.67|0
1648697590000|2022-03-31 03:33:10|361.33|358.53|361.33|358.53|361.33|358.53|361.33|358.53|0
1648697600000|2022-03-31 03:33:20|361.2|358.4|361.33|358.53|361.33|358.53|361.2|358.4|0
1648697610000|2022-03-31 03:33:30|361.4|358.6|361.47|358.67|361.47|358.67|361.4|358.6|0
1648697620000|2022-03-31 03:33:40|361.6|358.8|361.6|358.8|361.6|358.8|361.6|358.8|0
1648697630000|2022-03-31 03:33:50|361.47|358.67|361.47|358.67|361.47|358.67|361.47|358.67|0
1648697640000|2022-03-31 03:34:00|361.54|358.74|361.6|358.8|361.6|358.8|361.47|358.67|0
1648697650000|2022-03-31 03:34:10|361.47|358.67|361.6|358.8|361.6|358.8|361.47|358.67|0
1648697660000|2022-03-31 03:34:20|361.73|358.93|361.6|358.8|361.73|358.93|361.6|358.8|0
1648697680000|2022-03-31 03:34:40|361.73|358.93|361.73|358.93|361.73|358.93|361.73|358.93|0
1648697690000|2022-03-31 03:34:50|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1648697700000|2022-03-31 03:35:00|362|359.2|362|359.2|362|359.2|362|359.2|0
1648697730000|2022-03-31 03:35:30|362.14|359.34|362|359.2|362.14|359.34|362|359.2|0
1648697740000|2022-03-31 03:35:40|361.87|359.07|361.87|359.07|361.87|359.07|361.87|359.07|0
1648697750000|2022-03-31 03:35:50|361.94|359.14|362|359.2|362|359.2|361.94|359.14|0
1648697760000|2022-03-31 03:36:00|362.14|359.34|362|359.2|362.14|359.34|362|359.2|0
1648697790000|2022-03-31 03:36:30|362.14|359.34|362|359.2|362.14|359.34|362|359.2|0
1648697800000|2022-03-31 03:36:40|362.07|359.27|362.14|359.34|362.14|359.34|362|359.2|0
1648697820000|2022-03-31 03:37:00|362.27|359.47|362.41|359.61|362.41|359.61|362.27|359.47|0
1648697830000|2022-03-31 03:37:10|362.27|359.47|362.41|359.61|362.41|359.61|362.27|359.47|0
1648697840000|2022-03-31 03:37:20|362.48|359.68|362.41|359.61|362.48|359.68|362.41|359.61|0
1648697850000|2022-03-31 03:37:30|362.54|359.74|362.67|359.87|362.67|359.87|362.54|359.74|0
1648697860000|2022-03-31 03:37:40|362.74|359.94|362.74|359.94|362.74|359.94|362.74|359.94|0
1648697870000|2022-03-31 03:37:50|362.67|359.87|362.81|360.01|362.81|360.01|362.67|359.87|0
1648697880000|2022-03-31 03:38:00|362.94|360.14|362.94|360.14|362.94|360.14|362.94|360.14|0
1648697910000|2022-03-31 03:38:30|362.81|360.01|362.81|360.01|362.81|360.01|362.81|360.01|0
1648697920000|2022-03-31 03:38:40|362.67|359.87|362.67|359.87|362.67|359.87|362.67|359.87|0
1648697960000|2022-03-31 03:39:20|362.54|359.74|362.54|359.74|362.54|359.74|362.54|359.74|0
1648697990000|2022-03-31 03:39:50|362.27|359.47|362.27|359.47|362.27|359.47|362.27|359.47|0
1648698000000|2022-03-31 03:40:00|362.4|359.6|362.4|359.6|362.4|359.6|362.4|359.6|0
1648698010000|2022-03-31 03:40:10|362.47|359.67|362.54|359.74|362.54|359.74|362.47|359.67|0
1648698020000|2022-03-31 03:40:20|362.67|359.87|362.67|359.87|362.67|359.87|362.67|359.87|0
1648698040000|2022-03-31 03:40:40|362.54|359.74|362.67|359.87|362.67|359.87|362.54|359.74|0
1648698080000|2022-03-31 03:41:20|362.54|359.74|362.67|359.87|362.67|359.87|362.54|359.74|0
1648698100000|2022-03-31 03:41:40|362.54|359.74|362.54|359.74|362.54|359.74|362.54|359.74|0
1648698110000|2022-03-31 03:41:50|362.4|359.6|362.54|359.74|362.54|359.74|362.4|359.6|0
1648698120000|2022-03-31 03:42:00|362.67|359.87|362.54|359.74|362.67|359.87|362.54|359.74|0
1648698140000|2022-03-31 03:42:20|362.67|359.87|362.67|359.87|362.67|359.87|362.67|359.87|0
1648698150000|2022-03-31 03:42:30|362.74|359.94|362.67|359.87|362.81|360.01|362.67|359.87|0
1648698280000|2022-03-31 03:44:40|362.54|359.74|362.4|359.6|362.54|359.74|362.4|359.6|0
1648698290000|2022-03-31 03:44:50|362.54|359.74|362.47|359.67|362.54|359.74|362.47|359.67|0
1648698300000|2022-03-31 03:45:00|362.4|359.6|362.54|359.74|362.54|359.74|362.4|359.6|0
1648698330000|2022-03-31 03:45:30|362.4|359.6|362.4|359.6|362.4|359.6|362.4|359.6|0
1648698340000|2022-03-31 03:45:40|362.27|359.47|362.27|359.47|362.27|359.47|362.27|359.47|0
1648698360000|2022-03-31 03:46:00|362.4|359.6|362.4|359.6|362.4|359.6|362.4|359.6|0
1648698370000|2022-03-31 03:46:10|362.27|359.47|362.27|359.47|362.27|359.47|362.27|359.47|0
1648698380000|2022-03-31 03:46:20|362.4|359.6|362.4|359.6|362.4|359.6|362.4|359.6|0
1648698400000|2022-03-31 03:46:40|362.47|359.67|362.4|359.6|362.47|359.67|362.4|359.6|0
1648698410000|2022-03-31 03:46:50|362.47|359.67|362.54|359.74|362.54|359.74|362.47|359.67|0
1648698420000|2022-03-31 03:47:00|362.4|359.6|362.4|359.6|362.47|359.67|362.4|359.6|0
1648698440000|2022-03-31 03:47:20|362.54|359.74|362.54|359.74|362.54|359.74|362.54|359.74|0
1648698470000|2022-03-31 03:47:50|362.4|359.6|362.4|359.6|362.4|359.6|362.4|359.6|0
1648698570000|2022-03-31 03:49:30|362.47|359.67|362.47|359.67|362.47|359.67|362.47|359.67|0
1648698580000|2022-03-31 03:49:40|362.54|359.74|362.54|359.74|362.54|359.74|362.54|359.74|0
1648698590000|2022-03-31 03:49:50|362.53|359.73|362.53|359.73|362.53|359.73|362.53|359.73|0
1648698600000|2022-03-31 03:50:00|362.4|359.6|362.4|359.6|362.4|359.6|362.4|359.6|0
1648698620000|2022-03-31 03:50:20|362.53|359.73|362.53|359.73|362.6|359.8|362.53|359.73|0
1648698680000|2022-03-31 03:51:20|362.6|359.8|362.6|359.8|362.6|359.8|362.6|359.8|0
1648698690000|2022-03-31 03:51:30|362.53|359.73|362.53|359.73|362.53|359.73|362.53|359.73|0
1648698710000|2022-03-31 03:51:50|362.6|359.8|362.53|359.73|362.6|359.8|362.53|359.73|0
1648698720000|2022-03-31 03:52:00|362.6|359.8|362.53|359.73|362.6|359.8|362.53|359.73|0
1648698780000|2022-03-31 03:53:00|362.4|359.6|362.4|359.6|362.53|359.73|362.4|359.6|0
1648698800000|2022-03-31 03:53:20|362.53|359.73|362.53|359.73|362.53|359.73|362.53|359.73|0
1648698820000|2022-03-31 03:53:40|362.4|359.6|362.53|359.73|362.53|359.73|362.4|359.6|0
1648698850000|2022-03-31 03:54:10|362.6|359.8|362.6|359.8|362.6|359.8|362.6|359.8|0
1648698860000|2022-03-31 03:54:20|362.53|359.73|362.53|359.73|362.53|359.73|362.53|359.73|0
1648698910000|2022-03-31 03:55:10|362.4|359.6|362.4|359.6|362.4|359.6|362.4|359.6|0
1648698940000|2022-03-31 03:55:40|362.26|359.46|362.26|359.46|362.26|359.46|362.26|359.46|0
1648698960000|2022-03-31 03:56:00|362.4|359.6|362.4|359.6|362.4|359.6|362.4|359.6|0
1648698970000|2022-03-31 03:56:10|362.33|359.53|362.26|359.46|362.33|359.53|362.26|359.46|0
1648698990000|2022-03-31 03:56:30|362.33|359.53|362.33|359.53|362.33|359.53|362.33|359.53|0
1648699000000|2022-03-31 03:56:40|362.4|359.6|362.4|359.6|362.53|359.73|362.4|359.6|0
1648699080000|2022-03-31 03:58:00|362.26|359.46|362.26|359.46|362.26|359.46|362.26|359.46|0
1648699110000|2022-03-31 03:58:30|362.4|359.6|362.4|359.6|362.4|359.6|362.4|359.6|0
1648699130000|2022-03-31 03:58:50|362.47|359.67|362.67|359.87|362.67|359.87|362.47|359.67|0
1648699160000|2022-03-31 03:59:20|362.8|360|362.8|360|362.8|360|362.8|360|0
1648699170000|2022-03-31 03:59:30|362.94|360.14|362.94|360.14|362.94|360.14|362.94|360.14|0
1648699180000|2022-03-31 03:59:40|362.93|360.13|362.93|360.13|362.93|360.13|362.93|360.13|0
1648699190000|2022-03-31 03:59:50|362.8|360|362.8|360|362.8|360|362.8|360|0
1648699200000|2022-03-31 04:00:00|362.67|359.87|362.53|359.73|362.8|360|362.53|359.73|0
1648699210000|2022-03-31 04:00:10|362.4|359.6|362.4|359.6|362.4|359.6|362.4|359.6|0
1648699220000|2022-03-31 04:00:20|362.53|359.73|362.53|359.73|362.53|359.73|362.53|359.73|0
1648699230000|2022-03-31 04:00:30|362.67|359.87|362.53|359.73|362.67|359.87|362.53|359.73|0
1648699240000|2022-03-31 04:00:40|362.6|359.8|362.53|359.73|362.6|359.8|362.53|359.73|0
1648699360000|2022-03-31 04:02:40|362.66|359.86|362.66|359.86|362.66|359.86|362.66|359.86|0
1648699380000|2022-03-31 04:03:00|362.53|359.73|362.53|359.73|362.53|359.73|362.53|359.73|0
1648699400000|2022-03-31 04:03:20|362.4|359.6|362.47|359.67|362.47|359.67|362.4|359.6|0
1648699410000|2022-03-31 04:03:30|362.4|359.6|362.4|359.6|362.4|359.6|362.4|359.6|0
1648699420000|2022-03-31 04:03:40|362.47|359.67|362.4|359.6|362.47|359.67|362.4|359.6|0
1648699450000|2022-03-31 04:04:10|362.66|359.86|362.6|359.8|362.66|359.86|362.53|359.73|0
1648699460000|2022-03-31 04:04:20|363.37|360.57|363.3|360.5|363.37|360.57|363.3|360.5|0
1648699470000|2022-03-31 04:04:30|363.37|360.57|363.37|360.57|363.37|360.57|363.37|360.57|0
1648699480000|2022-03-31 04:04:40|363.44|360.64|363.44|360.64|363.44|360.64|363.44|360.64|0
1648699500000|2022-03-31 04:05:00|363.37|360.57|363.3|360.5|363.37|360.57|363.3|360.5|0
1648699510000|2022-03-31 04:05:10|363.37|360.57|363.3|360.5|363.37|360.57|363.3|360.5|0
1648699530000|2022-03-31 04:05:30|363.44|360.64|363.44|360.64|363.44|360.64|363.44|360.64|0
1648699550000|2022-03-31 04:05:50|363.51|360.71|363.57|360.77|363.57|360.77|363.51|360.71|0
1648699560000|2022-03-31 04:06:00|363.51|360.71|363.44|360.64|363.51|360.71|363.44|360.64|0
1648699570000|2022-03-31 04:06:10|363.51|360.71|363.51|360.71|363.51|360.71|363.44|360.64|0
1648699580000|2022-03-31 04:06:20|363.57|360.77|363.3|360.5|363.57|360.77|363.3|360.5|0
1648699600000|2022-03-31 04:06:40|363.17|360.37|363.17|360.37|363.17|360.37|363.17|360.37|0
1648699640000|2022-03-31 04:07:20|363.3|360.5|363.3|360.5|363.3|360.5|363.3|360.5|0
1648699650000|2022-03-31 04:07:30|363.44|360.64|363.44|360.64|363.44|360.64|363.44|360.64|0
1648699660000|2022-03-31 04:07:40|363.3|360.5|363.3|360.5|363.3|360.5|363.3|360.5|0
1648699700000|2022-03-31 04:08:20|363.44|360.64|363.57|360.77|363.57|360.77|363.44|360.64|0
1648699710000|2022-03-31 04:08:30|363.44|360.64|363.44|360.64|363.44|360.64|363.44|360.64|0
1648699730000|2022-03-31 04:08:50|363.57|360.77|363.57|360.77|363.57|360.77|363.57|360.77|0
1648699750000|2022-03-31 04:09:10|363.51|360.71|363.51|360.71|363.51|360.71|363.51|360.71|0
1648699760000|2022-03-31 04:09:20|363.44|360.64|363.44|360.64|363.44|360.64|363.44|360.64|0
1648699770000|2022-03-31 04:09:30|363.57|360.77|363.57|360.77|363.57|360.77|363.57|360.77|0
1648699830000|2022-03-31 04:10:30|363.51|360.71|363.44|360.64|363.51|360.71|363.44|360.64|0
1648699860000|2022-03-31 04:11:00|363.57|360.77|363.71|360.91|363.71|360.91|363.57|360.77|0
1648699890000|2022-03-31 04:11:30|363.57|360.77|363.51|360.71|363.57|360.77|363.51|360.71|0
1648699900000|2022-03-31 04:11:40|363.57|360.77|363.57|360.77|363.71|360.91|363.57|360.77|0
1648699910000|2022-03-31 04:11:50|363.71|360.91|363.71|360.91|363.71|360.91|363.71|360.91|0
1648699920000|2022-03-31 04:12:00|363.57|360.77|363.57|360.77|363.64|360.84|363.57|360.77|0
1648699950000|2022-03-31 04:12:30|363.44|360.64|363.57|360.77|363.57|360.77|363.44|360.64|0
1648699980000|2022-03-31 04:13:00|363.44|360.64|363.44|360.64|363.44|360.64|363.44|360.64|0
1648699990000|2022-03-31 04:13:10|363.51|360.71|363.44|360.64|363.51|360.71|363.44|360.64|0
1648700010000|2022-03-31 04:13:30|363.51|360.71|363.57|360.77|363.57|360.77|363.51|360.71|0
1648700090000|2022-03-31 04:14:50|363.7|360.9|363.7|360.9|363.7|360.9|363.7|360.9|0
1648700100000|2022-03-31 04:15:00|363.77|360.97|363.84|361.04|363.84|361.04|363.77|360.97|0
1648700110000|2022-03-31 04:15:10|363.7|360.9|363.84|361.04|363.84|361.04|363.7|360.9|0
1648700130000|2022-03-31 04:15:30|363.7|360.9|363.84|361.04|363.84|361.04|363.7|360.9|0
1648700140000|2022-03-31 04:15:40|363.77|360.97|363.84|361.04|363.84|361.04|363.77|360.97|0
1648700150000|2022-03-31 04:15:50|363.7|360.9|363.7|360.9|363.7|360.9|363.7|360.9|0
1648700160000|2022-03-31 04:16:00|363.57|360.77|363.57|360.77|363.57|360.77|363.57|360.77|0
1648700180000|2022-03-31 04:16:20|363.3|360.5|363.43|360.63|363.43|360.63|363.3|360.5|0
1648700190000|2022-03-31 04:16:30|363.57|360.77|363.57|360.77|363.57|360.77|363.57|360.77|0
1648700200000|2022-03-31 04:16:40|363.43|360.63|363.43|360.63|363.43|360.63|363.43|360.63|0
1648700210000|2022-03-31 04:16:50|363.3|360.5|363.43|360.63|363.43|360.63|363.3|360.5|0
1648700240000|2022-03-31 04:17:20|363.3|360.5|363.3|360.5|363.3|360.5|363.3|360.5|0
1648700250000|2022-03-31 04:17:30|363.37|360.57|363.37|360.57|363.37|360.57|363.37|360.57|0
1648700260000|2022-03-31 04:17:40|363.3|360.5|363.43|360.63|363.43|360.63|363.3|360.5|0
1648700270000|2022-03-31 04:17:50|363.3|360.5|363.37|360.57|363.37|360.57|363.3|360.5|0
1648700280000|2022-03-31 04:18:00|363.3|360.5|363.3|360.5|363.37|360.57|363.3|360.5|0
1648700290000|2022-03-31 04:18:10|363.43|360.63|363.43|360.63|363.43|360.63|363.43|360.63|0
1648700310000|2022-03-31 04:18:30|363.57|360.77|363.43|360.63|363.57|360.77|363.43|360.63|0
1648700340000|2022-03-31 04:19:00|363.37|360.57|363.3|360.5|363.43|360.63|363.3|360.5|0
1648700390000|2022-03-31 04:19:50|363.37|360.57|363.3|360.5|363.37|360.57|363.3|360.5|0
1648700400000|2022-03-31 04:20:00|363.43|360.63|363.16|360.36|363.43|360.63|363.16|360.36|0
1648700420000|2022-03-31 04:20:20|363.3|360.5|363.3|360.5|363.3|360.5|363.3|360.5|0
1648700430000|2022-03-31 04:20:30|363.16|360.36|363.16|360.36|363.16|360.36|363.16|360.36|0
1648700440000|2022-03-31 04:20:40|363.03|360.23|363.03|360.23|363.03|360.23|363.03|360.23|0
1648700450000|2022-03-31 04:20:50|363.16|360.36|363.16|360.36|363.16|360.36|363.16|360.36|0
1648700480000|2022-03-31 04:21:20|363.23|360.43|363.16|360.36|363.23|360.43|363.16|360.36|0
1648700490000|2022-03-31 04:21:30|363.3|360.5|363.3|360.5|363.3|360.5|363.3|360.5|0
1648700500000|2022-03-31 04:21:40|363.43|360.63|363.43|360.63|363.43|360.63|363.43|360.63|0
1648700510000|2022-03-31 04:21:50|363.3|360.5|363.3|360.5|363.3|360.5|363.3|360.5|0
1648700530000|2022-03-31 04:22:10|363.16|360.36|363.16|360.36|363.16|360.36|363.16|360.36|0
1648700630000|2022-03-31 04:23:50|363.3|360.5|363.3|360.5|363.3|360.5|363.3|360.5|0
1648700660000|2022-03-31 04:24:20|363.43|360.63|363.57|360.77|363.57|360.77|363.43|360.63|0
1648700690000|2022-03-31 04:24:50|363.7|360.9|363.57|360.77|363.7|360.9|363.57|360.77|0
1648700700000|2022-03-31 04:25:00|363.7|360.9|363.7|360.9|363.7|360.9|363.64|360.84|0
1648700730000|2022-03-31 04:25:30|363.77|360.97|363.77|360.97|363.77|360.97|363.77|360.97|0
1648700740000|2022-03-31 04:25:40|363.83|361.03|363.97|361.17|364.1|361.3|363.83|361.03|0
1648700750000|2022-03-31 04:25:50|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1648700760000|2022-03-31 04:26:00|363.97|361.17|363.97|361.17|363.97|361.17|363.97|361.17|0
1648700790000|2022-03-31 04:26:30|364.04|361.24|363.97|361.17|364.04|361.24|363.83|361.03|0
1648700800000|2022-03-31 04:26:40|363.83|361.03|363.83|361.03|363.9|361.1|363.83|361.03|0
1648700810000|2022-03-31 04:26:50|363.97|361.17|363.97|361.17|363.97|361.17|363.97|361.17|0
1648700830000|2022-03-31 04:27:10|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1648700860000|2022-03-31 04:27:40|364.04|361.24|364.04|361.24|364.04|361.24|364.04|361.24|0
1648700870000|2022-03-31 04:27:50|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1648700880000|2022-03-31 04:28:00|363.97|361.17|363.97|361.17|363.97|361.17|363.97|361.17|0
1648700890000|2022-03-31 04:28:10|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1648700920000|2022-03-31 04:28:40|363.97|361.17|363.97|361.17|363.97|361.17|363.97|361.17|0
1648700940000|2022-03-31 04:29:00|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1648700950000|2022-03-31 04:29:10|363.97|361.17|363.97|361.17|363.97|361.17|363.97|361.17|0
1648700960000|2022-03-31 04:29:20|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1648700970000|2022-03-31 04:29:30|364.17|361.37|364.17|361.37|364.17|361.37|364.17|361.37|0
1648700980000|2022-03-31 04:29:40|364.1|361.3|364.17|361.37|364.17|361.37|364.1|361.3|0
1648700990000|2022-03-31 04:29:50|364.24|361.44|364.24|361.44|364.24|361.44|364.24|361.44|0
1648701000000|2022-03-31 04:30:00|364.31|361.51|364.24|361.44|364.31|361.51|364.24|361.44|0
1648701010000|2022-03-31 04:30:10|364.17|361.37|364.1|361.3|364.17|361.37|364.1|361.3|0
1648701030000|2022-03-31 04:30:30|363.97|361.17|363.97|361.17|363.97|361.17|363.97|361.17|0
1648701050000|2022-03-31 04:30:50|364.1|361.3|364.1|361.3|364.1|361.3|364.1|361.3|0
1648701080000|2022-03-31 04:31:20|363.97|361.17|363.83|361.03|363.97|361.17|363.83|361.03|0
1648701090000|2022-03-31 04:31:30|363.7|360.9|363.7|360.9|363.7|360.9|363.7|360.9|0
1648701100000|2022-03-31 04:31:40|363.56|360.76|363.43|360.63|363.56|360.76|363.43|360.63|0
1648701110000|2022-03-31 04:31:50|363.29|360.49|363.43|360.63|363.43|360.63|363.29|360.49|0
1648701120000|2022-03-31 04:32:00|363.56|360.76|363.43|360.63|363.63|360.83|363.43|360.63|0
1648701140000|2022-03-31 04:32:20|363.56|360.76|363.56|360.76|363.56|360.76|363.56|360.76|0
1648701160000|2022-03-31 04:32:40|363.5|360.7|363.56|360.76|363.56|360.76|363.5|360.7|0
1648701190000|2022-03-31 04:33:10|363.63|360.83|363.56|360.76|363.63|360.83|363.56|360.76|0
1648701230000|2022-03-31 04:33:50|363.7|360.9|363.7|360.9|363.7|360.9|363.7|360.9|0
1648701240000|2022-03-31 04:34:00|363.63|360.83|363.7|360.9|363.7|360.9|363.63|360.83|0
1648701250000|2022-03-31 04:34:10|363.63|360.83|363.56|360.76|363.63|360.83|363.56|360.76|0
1648701270000|2022-03-31 04:34:30|363.63|360.83|363.83|361.03|363.83|361.03|363.63|360.83|0
1648701280000|2022-03-31 04:34:40|363.77|360.97|363.7|360.9|363.77|360.97|363.7|360.9|0
1648701310000|2022-03-31 04:35:10|363.83|361.03|363.83|361.03|363.83|361.03|363.83|361.03|0
1648701330000|2022-03-31 04:35:30|363.77|360.97|363.83|361.03|363.83|361.03|363.77|360.97|0
1648701340000|2022-03-31 04:35:40|363.7|360.9|363.83|361.03|363.83|361.03|363.7|360.9|0
1648701350000|2022-03-31 04:35:50|363.7|360.9|363.7|360.9|363.7|360.9|363.7|360.9|0
1648701370000|2022-03-31 04:36:10|363.63|360.83|363.56|360.76|363.63|360.83|363.56|360.76|0
1648701380000|2022-03-31 04:36:20|363.63|360.83|363.56|360.76|363.63|360.83|363.56|360.76|0
1648701420000|2022-03-31 04:37:00|363.7|360.9|363.56|360.76|363.7|360.9|363.56|360.76|0
1648701450000|2022-03-31 04:37:30|363.43|360.63|363.43|360.63|363.43|360.63|363.43|360.63|0
1648701460000|2022-03-31 04:37:40|363.56|360.76|363.56|360.76|363.56|360.76|363.56|360.76|0
1648701470000|2022-03-31 04:37:50|363.63|360.83|363.56|360.76|363.7|360.9|363.56|360.76|0
1648701480000|2022-03-31 04:38:00|363.43|360.63|363.43|360.63|363.43|360.63|363.43|360.63|0
1648701490000|2022-03-31 04:38:10|363.56|360.76|363.56|360.76|363.56|360.76|363.56|360.76|0
1648701510000|2022-03-31 04:38:30|363.43|360.63|363.43|360.63|363.43|360.63|363.43|360.63|0
1648701540000|2022-03-31 04:39:00|363.56|360.76|363.56|360.76|363.56|360.76|363.56|360.76|0
1648701630000|2022-03-31 04:40:30|363.63|360.83|363.56|360.76|363.63|360.83|363.56|360.76|0
1648701640000|2022-03-31 04:40:40|363.63|360.83|363.63|360.83|363.63|360.83|363.56|360.76|0
1648701650000|2022-03-31 04:40:50|363.56|360.76|363.56|360.76|363.56|360.76|363.56|360.76|0
1648701670000|2022-03-31 04:41:10|363.43|360.63|363.56|360.76|363.56|360.76|363.43|360.63|0
1648701680000|2022-03-31 04:41:20|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1648701720000|2022-03-31 04:42:00|363.49|360.69|363.56|360.76|363.56|360.76|363.49|360.69|0
1648701730000|2022-03-31 04:42:10|363.49|360.69|363.56|360.76|363.56|360.76|363.49|360.69|0
1648701740000|2022-03-31 04:42:20|363.42|360.62|363.49|360.69|363.49|360.69|363.42|360.62|0
1648701750000|2022-03-31 04:42:30|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1648701810000|2022-03-31 04:43:30|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1648701820000|2022-03-31 04:43:40|363.29|360.49|363.29|360.49|363.29|360.49|363.29|360.49|0
1648701830000|2022-03-31 04:43:50|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1648701840000|2022-03-31 04:44:00|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1648701850000|2022-03-31 04:44:10|363.49|360.69|363.56|360.76|363.56|360.76|363.42|360.62|0
1648701890000|2022-03-31 04:44:50|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1648701900000|2022-03-31 04:45:00|363.56|360.76|363.56|360.76|363.56|360.76|363.56|360.76|0
1648701940000|2022-03-31 04:45:40|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1648701950000|2022-03-31 04:45:50|363.29|360.49|363.42|360.62|363.42|360.62|363.29|360.49|0
1648701980000|2022-03-31 04:46:20|363.36|360.56|363.36|360.56|363.36|360.56|363.36|360.56|0
1648701990000|2022-03-31 04:46:30|363.29|360.49|363.42|360.62|363.42|360.62|363.15|360.35|0
1648702010000|2022-03-31 04:46:50|363.49|360.69|363.42|360.62|363.56|360.76|363.42|360.62|0
1648702050000|2022-03-31 04:47:30|363.29|360.49|363.15|360.35|363.29|360.49|363.15|360.35|0
1648702090000|2022-03-31 04:48:10|363.02|360.22|363.02|360.22|363.02|360.22|363.02|360.22|0
1648702100000|2022-03-31 04:48:20|363.15|360.35|363.15|360.35|363.15|360.35|363.15|360.35|0
1648702140000|2022-03-31 04:49:00|363.29|360.49|363.29|360.49|363.29|360.49|363.29|360.49|0
1648702150000|2022-03-31 04:49:10|363.22|360.42|363.29|360.49|363.29|360.49|363.15|360.35|0
1648702160000|2022-03-31 04:49:20|363.15|360.35|363.15|360.35|363.15|360.35|363.15|360.35|0
1648702170000|2022-03-31 04:49:30|363.22|360.42|363.15|360.35|363.29|360.49|363.15|360.35|0
1648702180000|2022-03-31 04:49:40|363.29|360.49|363.42|360.62|363.42|360.62|363.29|360.49|0
1648702220000|2022-03-31 04:50:20|363.29|360.49|363.36|360.56|363.36|360.56|363.29|360.49|0
1648702230000|2022-03-31 04:50:30|363.29|360.49|363.29|360.49|363.36|360.56|363.29|360.49|0
1648702320000|2022-03-31 04:52:00|363.36|360.56|363.29|360.49|363.36|360.56|363.29|360.49|0
1648702330000|2022-03-31 04:52:10|363.36|360.56|363.29|360.49|363.36|360.56|363.29|360.49|0
1648702360000|2022-03-31 04:52:40|363.36|360.56|363.42|360.62|363.42|360.62|363.36|360.56|0
1648702400000|2022-03-31 04:53:20|363.55|360.75|363.55|360.75|363.55|360.75|363.55|360.75|0
1648702520000|2022-03-31 04:55:20|363.49|360.69|363.62|360.82|363.62|360.82|363.49|360.69|0
1648702530000|2022-03-31 04:55:30|363.55|360.75|363.55|360.75|363.55|360.75|363.55|360.75|0
1648702590000|2022-03-31 04:56:30|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1648702600000|2022-03-31 04:56:40|363.35|360.55|363.35|360.55|363.35|360.55|363.35|360.55|0
1648702610000|2022-03-31 04:56:50|363.28|360.48|363.42|360.62|363.42|360.62|363.28|360.48|0
1648702620000|2022-03-31 04:57:00|363.49|360.69|363.42|360.62|363.55|360.75|363.42|360.62|0
1648702630000|2022-03-31 04:57:10|363.55|360.75|363.55|360.75|363.55|360.75|363.55|360.75|0
1648702680000|2022-03-31 04:58:00|363.42|360.62|363.42|360.62|363.49|360.69|363.42|360.62|0
1648702700000|2022-03-31 04:58:20|363.49|360.69|363.42|360.62|363.49|360.69|363.42|360.62|0
1648702710000|2022-03-31 04:58:30|363.28|360.48|363.28|360.48|363.28|360.48|363.28|360.48|0
1648702740000|2022-03-31 04:59:00|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1648702760000|2022-03-31 04:59:20|363.28|360.48|363.28|360.48|363.28|360.48|363.28|360.48|0
1648702790000|2022-03-31 04:59:50|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1648702800000|2022-03-31 05:00:00|363.28|360.48|363.15|360.35|363.28|360.48|363.15|360.35|0
1648702820000|2022-03-31 05:00:20|363.28|360.48|363.15|360.35|363.28|360.48|363.15|360.35|0
1648702830000|2022-03-31 05:00:30|363.28|360.48|363.28|360.48|363.28|360.48|363.28|360.48|0
1648702840000|2022-03-31 05:00:40|363.42|360.62|363.28|360.48|363.42|360.62|363.28|360.48|0
1648702850000|2022-03-31 05:00:50|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1648702860000|2022-03-31 05:01:00|363.55|360.75|363.55|360.75|363.55|360.75|363.55|360.75|0
1648702870000|2022-03-31 05:01:10|363.82|361.02|363.96|361.16|363.96|361.16|363.82|361.02|0
1648702890000|2022-03-31 05:01:30|364.09|361.29|363.96|361.16|364.09|361.29|363.96|361.16|0
1648702900000|2022-03-31 05:01:40|364.03|361.23|364.03|361.23|364.03|361.23|364.03|361.23|0
1648702910000|2022-03-31 05:01:50|363.96|361.16|364.09|361.29|364.09|361.29|363.96|361.16|0
1648702920000|2022-03-31 05:02:00|363.96|361.16|364.09|361.29|364.09|361.29|363.96|361.16|0
1648702930000|2022-03-31 05:02:10|364.16|361.36|364.09|361.29|364.16|361.36|364.09|361.29|0
1648702940000|2022-03-31 05:02:20|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1648702950000|2022-03-31 05:02:30|364.09|361.29|364.09|361.29|364.09|361.29|364.09|361.29|0
1648702960000|2022-03-31 05:02:40|363.96|361.16|363.95|361.15|363.96|361.16|363.95|361.15|0
1648702970000|2022-03-31 05:02:50|364.09|361.29|364.09|361.29|364.09|361.29|364.09|361.29|0
1648702980000|2022-03-31 05:03:00|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1648702990000|2022-03-31 05:03:10|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1648703000000|2022-03-31 05:03:20|363.95|361.15|363.95|361.15|363.95|361.15|363.95|361.15|0
1648703030000|2022-03-31 05:03:50|364.02|361.22|364.16|361.36|364.16|361.36|363.95|361.15|0
1648703040000|2022-03-31 05:04:00|364.22|361.42|364.09|361.29|364.22|361.42|364.09|361.29|0
1648703050000|2022-03-31 05:04:10|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1648703080000|2022-03-31 05:04:40|364.09|361.29|364.09|361.29|364.09|361.29|364.09|361.29|0
1648703090000|2022-03-31 05:04:50|363.95|361.15|363.95|361.15|363.95|361.15|363.95|361.15|0
1648703100000|2022-03-31 05:05:00|364.09|361.29|363.95|361.15|364.09|361.29|363.95|361.15|0
1648703110000|2022-03-31 05:05:10|363.89|361.09|363.95|361.15|363.95|361.15|363.89|361.09|0
1648703120000|2022-03-31 05:05:20|364.02|361.22|363.95|361.15|364.02|361.22|363.95|361.15|0
1648703130000|2022-03-31 05:05:30|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1648703140000|2022-03-31 05:05:40|363.68|360.88|363.68|360.88|363.68|360.88|363.68|360.88|0
1648703160000|2022-03-31 05:06:00|363.75|360.95|363.95|361.15|363.95|361.15|363.75|360.95|0
1648703170000|2022-03-31 05:06:10|364.09|361.29|363.95|361.15|364.09|361.29|363.95|361.15|0
1648703180000|2022-03-31 05:06:20|364.09|361.29|364.16|361.36|364.16|361.36|364.09|361.29|0
1648703190000|2022-03-31 05:06:30|364.09|361.29|364.09|361.29|364.36|361.56|364.09|361.29|0
1648703210000|2022-03-31 05:06:50|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1648703220000|2022-03-31 05:07:00|364.36|361.56|364.36|361.56|364.36|361.56|364.36|361.56|0
1648703230000|2022-03-31 05:07:10|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1648703240000|2022-03-31 05:07:20|364.09|361.29|364.09|361.29|364.09|361.29|364.09|361.29|0
1648703250000|2022-03-31 05:07:30|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1648703260000|2022-03-31 05:07:40|364.16|361.36|364.22|361.42|364.22|361.42|364.16|361.36|0
1648703270000|2022-03-31 05:07:50|364.16|361.36|364.22|361.42|364.22|361.42|364.16|361.36|0
1648703290000|2022-03-31 05:08:10|364.36|361.56|364.76|361.96|364.76|361.96|364.36|361.56|0
1648703300000|2022-03-31 05:08:20|364.9|362.1|364.76|361.96|364.9|362.1|364.63|361.83|0
1648703310000|2022-03-31 05:08:30|364.9|362.1|365.03|362.23|365.03|362.23|364.76|361.96|0
1648703320000|2022-03-31 05:08:40|364.9|362.1|365.17|362.37|365.17|362.37|364.9|362.1|0
1648703330000|2022-03-31 05:08:50|365.03|362.23|365.03|362.23|365.17|362.37|365.03|362.23|0
1648703340000|2022-03-31 05:09:00|365.17|362.37|365.17|362.37|365.17|362.37|365.1|362.3|0
1648703350000|2022-03-31 05:09:10|365.03|362.23|364.9|362.1|365.03|362.23|364.9|362.1|0
1648703360000|2022-03-31 05:09:20|365.03|362.23|365.17|362.37|365.17|362.37|365.03|362.23|0
1648703370000|2022-03-31 05:09:30|365.03|362.23|365.03|362.23|365.03|362.23|365.03|362.23|0
1648703380000|2022-03-31 05:09:40|364.9|362.1|364.9|362.1|364.9|362.1|364.9|362.1|0
1648703410000|2022-03-31 05:10:10|364.83|362.03|364.63|361.83|364.83|362.03|364.63|361.83|0
1648703420000|2022-03-31 05:10:20|364.49|361.69|364.29|361.49|364.49|361.69|364.29|361.49|0
1648703430000|2022-03-31 05:10:30|364.22|361.42|364.16|361.36|364.22|361.42|364.16|361.36|0
1648703440000|2022-03-31 05:10:40|364.09|361.29|364.29|361.49|364.29|361.49|364.09|361.29|0
1648703450000|2022-03-31 05:10:50|364.36|361.56|364.36|361.56|364.36|361.56|364.22|361.42|0
1648703460000|2022-03-31 05:11:00|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1648703470000|2022-03-31 05:11:10|364.09|361.29|363.82|361.02|364.09|361.29|363.82|361.02|0
1648703500000|2022-03-31 05:11:40|363.89|361.09|363.82|361.02|363.89|361.09|363.82|361.02|0
1648703510000|2022-03-31 05:11:50|363.68|360.88|363.68|360.88|363.68|360.88|363.68|360.88|0
1648703520000|2022-03-31 05:12:00|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1648703530000|2022-03-31 05:12:10|363.75|360.95|363.68|360.88|363.75|360.95|363.68|360.88|0
1648703550000|2022-03-31 05:12:30|363.82|361.02|363.82|361.02|363.82|361.02|363.82|361.02|0
1648703560000|2022-03-31 05:12:40|363.68|360.88|363.55|360.75|363.68|360.88|363.55|360.75|0
1648703580000|2022-03-31 05:13:00|363.68|360.88|363.55|360.75|363.68|360.88|363.55|360.75|0
1648703590000|2022-03-31 05:13:10|363.68|360.88|363.95|361.15|363.95|361.15|363.68|360.88|0
1648703610000|2022-03-31 05:13:30|363.82|361.02|363.95|361.15|363.95|361.15|363.82|361.02|0
1648703640000|2022-03-31 05:14:00|364.09|361.29|364.09|361.29|364.09|361.29|364.09|361.29|0
1648703650000|2022-03-31 05:14:10|364.22|361.42|364.35|361.55|364.35|361.55|364.22|361.42|0
1648703660000|2022-03-31 05:14:20|364.22|361.42|364.35|361.55|364.35|361.55|364.22|361.42|0
1648703680000|2022-03-31 05:14:40|364.09|361.29|364.22|361.42|364.22|361.42|364.09|361.29|0
1648703690000|2022-03-31 05:14:50|364.29|361.49|364.35|361.55|364.35|361.55|364.29|361.49|0
1648703720000|2022-03-31 05:15:20|364.22|361.42|364.08|361.28|364.22|361.42|364.08|361.28|0
1648703730000|2022-03-31 05:15:30|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1648703750000|2022-03-31 05:15:50|364.35|361.55|364.49|361.69|364.49|361.69|364.35|361.55|0
1648703760000|2022-03-31 05:16:00|364.56|361.76|364.62|361.82|364.62|361.82|364.49|361.69|0
1648703780000|2022-03-31 05:16:20|364.56|361.76|364.62|361.82|364.62|361.82|364.56|361.76|0
1648703790000|2022-03-31 05:16:30|364.49|361.69|364.62|361.82|364.62|361.82|364.49|361.69|0
1648703800000|2022-03-31 05:16:40|364.76|361.96|364.76|361.96|364.76|361.96|364.76|361.96|0
1648703810000|2022-03-31 05:16:50|364.62|361.82|364.62|361.82|364.62|361.82|364.62|361.82|0
1648703840000|2022-03-31 05:17:20|364.69|361.89|364.62|361.82|364.76|361.96|364.62|361.82|0
1648703870000|2022-03-31 05:17:50|364.76|361.96|364.76|361.96|364.76|361.96|364.76|361.96|0
1648703880000|2022-03-31 05:18:00|364.62|361.82|364.49|361.69|364.62|361.82|364.49|361.69|0
1648703890000|2022-03-31 05:18:10|364.42|361.62|364.35|361.55|364.42|361.62|364.35|361.55|0
1648703900000|2022-03-31 05:18:20|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1648703910000|2022-03-31 05:18:30|364.62|361.82|364.35|361.55|364.62|361.82|364.35|361.55|0
1648703930000|2022-03-31 05:18:50|364.22|361.42|364.35|361.55|364.35|361.55|364.22|361.42|0
1648703940000|2022-03-31 05:19:00|364.49|361.69|364.49|361.69|364.49|361.69|364.42|361.62|0
1648703950000|2022-03-31 05:19:10|364.62|361.82|364.62|361.82|364.62|361.82|364.62|361.82|0
1648703960000|2022-03-31 05:19:20|364.76|361.96|365.03|362.23|365.03|362.23|364.76|361.96|0
1648703970000|2022-03-31 05:19:30|364.89|362.09|364.76|361.96|364.89|362.09|364.76|361.96|0
1648703980000|2022-03-31 05:19:40|364.89|362.09|364.89|362.09|364.89|362.09|364.89|362.09|0
1648703990000|2022-03-31 05:19:50|364.76|361.96|364.76|361.96|364.76|361.96|364.76|361.96|0
1648704000000|2022-03-31 05:20:00|364.62|361.82|364.76|361.96|364.76|361.96|364.62|361.82|0
1648704010000|2022-03-31 05:20:10|364.62|361.82|364.49|361.69|364.62|361.82|364.49|361.69|0
1648704020000|2022-03-31 05:20:20|364.35|361.55|364.35|361.55|364.35|361.55|364.35|361.55|0
1648704040000|2022-03-31 05:20:40|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1648704050000|2022-03-31 05:20:50|364.35|361.55|364.35|361.55|364.35|361.55|364.35|361.55|0
1648704070000|2022-03-31 05:21:10|364.49|361.69|364.35|361.55|364.49|361.69|364.35|361.55|0
1648704120000|2022-03-31 05:22:00|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1648704130000|2022-03-31 05:22:10|364.29|361.49|364.35|361.55|364.35|361.55|364.29|361.49|0
1648704140000|2022-03-31 05:22:20|364.22|361.42|364.22|361.42|364.22|361.42|364.22|361.42|0
1648704150000|2022-03-31 05:22:30|364.29|361.49|364.35|361.55|364.35|361.55|364.29|361.49|0
1648704170000|2022-03-31 05:22:50|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1648704180000|2022-03-31 05:23:00|364.62|361.82|364.62|361.82|364.62|361.82|364.62|361.82|0
1648704200000|2022-03-31 05:23:20|364.69|361.89|364.49|361.69|364.76|361.96|364.49|361.69|0
1648704220000|2022-03-31 05:23:40|364.62|361.82|364.62|361.82|364.62|361.82|364.62|361.82|0
1648704270000|2022-03-31 05:24:30|364.76|361.96|364.76|361.96|364.76|361.96|364.76|361.96|0
1648704280000|2022-03-31 05:24:40|364.62|361.82|364.75|361.95|364.75|361.95|364.62|361.82|0
1648704290000|2022-03-31 05:24:50|364.49|361.69|364.49|361.69|364.49|361.69|364.49|361.69|0
1648704300000|2022-03-31 05:25:00|364.62|361.82|364.62|361.82|364.62|361.82|364.62|361.82|0
1648704320000|2022-03-31 05:25:20|364.75|361.95|364.75|361.95|364.75|361.95|364.75|361.95|0
1648704340000|2022-03-31 05:25:40|365.02|362.22|365.02|362.22|365.02|362.22|365.02|362.22|0
1648704350000|2022-03-31 05:25:50|364.89|362.09|364.89|362.09|364.89|362.09|364.89|362.09|0
1648704360000|2022-03-31 05:26:00|365.02|362.22|364.89|362.09|365.02|362.22|364.89|362.09|0
1648704370000|2022-03-31 05:26:10|364.75|361.95|364.75|361.95|364.75|361.95|364.75|361.95|0
1648704390000|2022-03-31 05:26:30|364.89|362.09|365.02|362.22|365.16|362.36|364.89|362.09|0
1648704400000|2022-03-31 05:26:40|364.89|362.09|364.89|362.09|364.89|362.09|364.89|362.09|0
1648704420000|2022-03-31 05:27:00|364.96|362.16|365.02|362.22|365.02|362.22|364.89|362.09|0
1648704430000|2022-03-31 05:27:10|364.96|362.16|364.89|362.09|364.96|362.16|364.89|362.09|0
1648704440000|2022-03-31 05:27:20|365.02|362.22|365.02|362.22|365.02|362.22|365.02|362.22|0
1648704450000|2022-03-31 05:27:30|365.16|362.36|365.23|362.43|365.23|362.43|365.16|362.36|0
1648704460000|2022-03-31 05:27:40|365.16|362.36|365.16|362.36|365.16|362.36|365.16|362.36|0
1648704470000|2022-03-31 05:27:50|365.29|362.49|365.16|362.36|365.29|362.49|365.16|362.36|0
1648704480000|2022-03-31 05:28:00|365.23|362.43|365.16|362.36|365.23|362.43|365.16|362.36|0
1648704500000|2022-03-31 05:28:20|365.09|362.29|365.09|362.29|365.09|362.29|365.09|362.29|0
1648704510000|2022-03-31 05:28:30|365.02|362.22|365.02|362.22|365.02|362.22|365.02|362.22|0
1648704520000|2022-03-31 05:28:40|364.89|362.09|364.89|362.09|364.89|362.09|364.89|362.09|0
1648704540000|2022-03-31 05:29:00|364.82|362.02|364.89|362.09|364.89|362.09|364.82|362.02|0
1648704550000|2022-03-31 05:29:10|364.75|361.95|364.75|361.95|364.75|361.95|364.75|361.95|0
1648704560000|2022-03-31 05:29:20|364.62|361.82|364.62|361.82|364.62|361.82|364.55|361.75|0
1648704580000|2022-03-31 05:29:40|364.89|362.09|364.89|362.09|364.89|362.09|364.75|361.95|0
1648704590000|2022-03-31 05:29:50|364.96|362.16|365.02|362.22|365.02|362.22|364.96|362.16|0
1648704600000|2022-03-31 05:30:00|364.89|362.09|364.75|361.95|364.89|362.09|364.75|361.95|0
1648704610000|2022-03-31 05:30:10|364.62|361.82|364.75|361.95|364.75|361.95|364.62|361.82|0
1648704620000|2022-03-31 05:30:20|364.89|362.09|364.89|362.09|364.89|362.09|364.89|362.09|0
1648704630000|2022-03-31 05:30:30|365.02|362.22|365.02|362.22|365.02|362.22|365.02|362.22|0
1648704640000|2022-03-31 05:30:40|365.16|362.36|365.16|362.36|365.56|362.76|365.16|362.36|0
1648704650000|2022-03-31 05:30:50|365.29|362.49|365.29|362.49|365.29|362.49|365.29|362.49|0
1648704660000|2022-03-31 05:31:00|365.36|362.56|365.29|362.49|365.36|362.56|365.29|362.49|0
1648704680000|2022-03-31 05:31:20|365.16|362.36|365.16|362.36|365.16|362.36|365.16|362.36|0
1648704720000|2022-03-31 05:32:00|365.29|362.49|365.16|362.36|365.43|362.63|365.16|362.36|0
1648704730000|2022-03-31 05:32:10|365.02|362.22|365.16|362.36|365.16|362.36|365.02|362.22|0
1648704740000|2022-03-31 05:32:20|365.23|362.43|365.23|362.43|365.23|362.43|365.23|362.43|0
1648704750000|2022-03-31 05:32:30|365.29|362.49|365.43|362.63|365.43|362.63|365.29|362.49|0
1648704760000|2022-03-31 05:32:40|365.56|362.76|365.43|362.63|365.56|362.76|365.43|362.63|0
1648704770000|2022-03-31 05:32:50|365.36|362.56|365.43|362.63|365.43|362.63|365.36|362.56|0
1648704780000|2022-03-31 05:33:00|365.29|362.49|365.29|362.49|365.29|362.49|365.16|362.36|0
1648704800000|2022-03-31 05:33:20|365.16|362.36|365.02|362.22|365.16|362.36|365.02|362.22|0
1648704810000|2022-03-31 05:33:30|365.16|362.36|365.02|362.22|365.16|362.36|365.02|362.22|0
1648704820000|2022-03-31 05:33:40|365.16|362.36|365.16|362.36|365.16|362.36|365.16|362.36|0
1648704830000|2022-03-31 05:33:50|365.02|362.22|365.02|362.22|365.02|362.22|365.02|362.22|0
1648704840000|2022-03-31 05:34:00|365.16|362.36|365.16|362.36|365.16|362.36|365.16|362.36|0
1648704860000|2022-03-31 05:34:20|365.29|362.49|365.29|362.49|365.29|362.49|365.29|362.49|0
1648704880000|2022-03-31 05:34:40|365.43|362.63|365.43|362.63|365.43|362.63|365.43|362.63|0
1648704890000|2022-03-31 05:34:50|365.56|362.76|365.43|362.63|365.56|362.76|365.43|362.63|0
1648704900000|2022-03-31 05:35:00|365.29|362.49|365.29|362.49|365.29|362.49|365.29|362.49|0
1648704920000|2022-03-31 05:35:20|365.16|362.36|365.16|362.36|365.16|362.36|365.16|362.36|0
1648704960000|2022-03-31 05:36:00|365.02|362.22|365.02|362.22|365.02|362.22|365.02|362.22|0
1648704970000|2022-03-31 05:36:10|365.16|362.36|365.02|362.22|365.16|362.36|365.02|362.22|0
1648704980000|2022-03-31 05:36:20|365.09|362.29|365.02|362.22|365.09|362.29|365.02|362.22|0
1648705000000|2022-03-31 05:36:40|364.89|362.09|364.89|362.09|364.89|362.09|364.89|362.09|0
1648705020000|2022-03-31 05:37:00|364.75|361.95|364.89|362.09|364.89|362.09|364.75|361.95|0
1648705030000|2022-03-31 05:37:10|365.02|362.22|364.88|362.08|365.02|362.22|364.88|362.08|0
1648705040000|2022-03-31 05:37:20|364.96|362.16|365.02|362.22|365.02|362.22|364.96|362.16|0
1648705050000|2022-03-31 05:37:30|365.15|362.35|365.29|362.49|365.29|362.49|365.15|362.35|0
1648705060000|2022-03-31 05:37:40|365.15|362.35|365.22|362.42|365.22|362.42|365.15|362.35|0
1648705070000|2022-03-31 05:37:50|365.29|362.49|365.29|362.49|365.29|362.49|365.15|362.35|0
1648705080000|2022-03-31 05:38:00|365.56|362.76|365.49|362.69|365.56|362.76|365.42|362.62|0
1648705090000|2022-03-31 05:38:10|365.56|362.76|365.69|362.89|365.69|362.89|365.56|362.76|0
1648705100000|2022-03-31 05:38:20|365.83|363.03|365.83|363.03|365.83|363.03|365.83|363.03|0
1648705110000|2022-03-31 05:38:30|365.96|363.16|365.96|363.16|365.96|363.16|365.96|363.16|0
1648705130000|2022-03-31 05:38:50|365.83|363.03|365.69|362.89|365.83|363.03|365.69|362.89|0
1648705140000|2022-03-31 05:39:00|365.83|363.03|365.69|362.89|365.83|363.03|365.69|362.89|0
1648705150000|2022-03-31 05:39:10|365.9|363.1|365.69|362.89|365.9|363.1|365.69|362.89|0
1648705180000|2022-03-31 05:39:40|365.83|363.03|365.83|363.03|365.83|363.03|365.83|363.03|0
1648705190000|2022-03-31 05:39:50|365.96|363.16|365.96|363.16|365.96|363.16|365.96|363.16|0
1648705200000|2022-03-31 05:40:00|365.83|363.03|365.69|362.89|365.83|363.03|365.69|362.89|0
1648705220000|2022-03-31 05:40:20|365.83|363.03|365.83|363.03|365.83|363.03|365.69|362.89|0
1648705230000|2022-03-31 05:40:30|366.1|363.3|365.96|363.16|366.1|363.3|365.96|363.16|0
1648705250000|2022-03-31 05:40:50|366.1|363.3|366.1|363.3|366.1|363.3|366.1|363.3|0
1648705260000|2022-03-31 05:41:00|365.96|363.16|366.1|363.3|366.1|363.3|365.96|363.16|0
1648705270000|2022-03-31 05:41:10|366.23|363.43|366.23|363.43|366.23|363.43|366.23|363.43|0
1648705320000|2022-03-31 05:42:00|366.1|363.3|366.1|363.3|366.1|363.3|366.1|363.3|0
1648705340000|2022-03-31 05:42:20|366.23|363.43|366.23|363.43|366.23|363.43|366.23|363.43|0
1648705350000|2022-03-31 05:42:30|366.1|363.3|366.1|363.3|366.1|363.3|366.1|363.3|0
1648705370000|2022-03-31 05:42:50|365.96|363.16|365.96|363.16|365.96|363.16|365.96|363.16|0
1648705380000|2022-03-31 05:43:00|365.9|363.1|365.83|363.03|365.9|363.1|365.69|362.89|0
1648705390000|2022-03-31 05:43:10|365.56|362.76|365.56|362.76|365.63|362.83|365.56|362.76|0
1648705400000|2022-03-31 05:43:20|365.42|362.62|365.42|362.62|365.42|362.62|365.42|362.62|0
1648705410000|2022-03-31 05:43:30|365.56|362.76|365.56|362.76|365.56|362.76|365.42|362.62|0
1648705420000|2022-03-31 05:43:40|365.42|362.62|365.56|362.76|365.56|362.76|365.42|362.62|0
1648705440000|2022-03-31 05:44:00|365.69|362.89|365.63|362.83|365.69|362.89|365.63|362.83|0
1648705450000|2022-03-31 05:44:10|365.69|362.89|365.69|362.89|365.69|362.89|365.69|362.89|0
1648705470000|2022-03-31 05:44:30|365.83|363.03|365.69|362.89|365.83|363.03|365.69|362.89|0
1648705500000|2022-03-31 05:45:00|365.83|363.03|365.83|363.03|365.83|363.03|365.83|363.03|0
1648705520000|2022-03-31 05:45:20|365.69|362.89|365.69|362.89|365.69|362.89|365.69|362.89|0
1648705530000|2022-03-31 05:45:30|365.56|362.76|365.56|362.76|365.56|362.76|365.56|362.76|0
1648705540000|2022-03-31 05:45:40|365.63|362.83|365.56|362.76|365.63|362.83|365.56|362.76|0
1648705550000|2022-03-31 05:45:50|365.69|362.89|365.69|362.89|365.69|362.89|365.56|362.76|0
1648705560000|2022-03-31 05:46:00|365.83|363.03|365.76|362.96|365.83|363.03|365.76|362.96|0
1648705570000|2022-03-31 05:46:10|365.83|363.03|365.69|362.89|365.83|363.03|365.69|362.89|0
1648705580000|2022-03-31 05:46:20|365.56|362.76|365.42|362.62|365.56|362.76|365.42|362.62|0
1648705620000|2022-03-31 05:47:00|365.29|362.49|365.29|362.49|365.29|362.49|365.29|362.49|0
1648705640000|2022-03-31 05:47:20|365.36|362.56|365.29|362.49|365.36|362.56|365.29|362.49|0
1648705650000|2022-03-31 05:47:30|365.83|363.03|365.69|362.89|365.83|363.03|365.69|362.89|0
1648705660000|2022-03-31 05:47:40|365.83|363.03|365.83|363.03|365.83|363.03|365.83|363.03|0
1648705680000|2022-03-31 05:48:00|365.69|362.89|365.83|363.03|365.83|363.03|365.69|362.89|0
1648705700000|2022-03-31 05:48:20|365.96|363.16|365.96|363.16|365.96|363.16|365.96|363.16|0
1648705710000|2022-03-31 05:48:30|365.9|363.1|365.9|363.1|365.9|363.1|365.9|363.1|0
1648705720000|2022-03-31 05:48:40|365.96|363.16|365.96|363.16|365.96|363.16|365.83|363.03|0
1648705740000|2022-03-31 05:49:00|365.83|363.03|365.69|362.89|365.83|363.03|365.69|362.89|0
1648705750000|2022-03-31 05:49:10|365.96|363.16|365.96|363.16|365.96|363.16|365.96|363.16|0
1648705780000|2022-03-31 05:49:40|365.83|363.03|365.83|363.03|365.9|363.1|365.83|363.03|0
1648705810000|2022-03-31 05:50:10|365.69|362.89|365.82|363.02|365.82|363.02|365.55|362.75|0
1648705820000|2022-03-31 05:50:20|365.69|362.89|365.69|362.89|365.69|362.89|365.69|362.89|0
1648705830000|2022-03-31 05:50:30|365.82|363.02|365.69|362.89|365.82|363.02|365.69|362.89|0
1648705840000|2022-03-31 05:50:40|365.62|362.82|365.69|362.89|365.69|362.89|365.62|362.82|0
1648705850000|2022-03-31 05:50:50|365.55|362.75|365.55|362.75|365.62|362.82|365.55|362.75|0
1648705870000|2022-03-31 05:51:10|365.42|362.62|365.49|362.69|365.49|362.69|365.42|362.62|0
1648705880000|2022-03-31 05:51:20|365.42|362.62|365.42|362.62|365.42|362.62|365.42|362.62|0
1648705890000|2022-03-31 05:51:30|365.15|362.35|364.88|362.08|365.15|362.35|364.88|362.08|0
1648705910000|2022-03-31 05:51:50|365.01|362.21|365.01|362.21|365.01|362.21|365.01|362.21|0
1648705920000|2022-03-31 05:52:00|364.95|362.15|365.01|362.21|365.01|362.21|364.95|362.15|0
1648705930000|2022-03-31 05:52:10|364.88|362.08|365.01|362.21|365.01|362.21|364.88|362.08|0
1648705950000|2022-03-31 05:52:30|365.28|362.48|365.15|362.35|365.28|362.48|365.15|362.35|0
1648705960000|2022-03-31 05:52:40|365.01|362.21|365.15|362.35|365.15|362.35|365.01|362.21|0
1648705970000|2022-03-31 05:52:50|365.01|362.21|365.15|362.35|365.15|362.35|365.01|362.21|0
1648705980000|2022-03-31 05:53:00|365.01|362.21|365.01|362.21|365.01|362.21|365.01|362.21|0
1648706010000|2022-03-31 05:53:30|364.88|362.08|364.74|361.94|365.01|362.21|364.74|361.94|0
1648706020000|2022-03-31 05:53:40|364.61|361.81|364.2|361.4|364.61|361.81|364.2|361.4|0
1648706030000|2022-03-31 05:53:50|364.34|361.54|364.47|361.67|364.61|361.81|364.34|361.54|0
1648706040000|2022-03-31 05:54:00|364.34|361.54|364.07|361.27|364.34|361.54|364.07|361.27|0
1648706050000|2022-03-31 05:54:10|364.2|361.4|364.2|361.4|364.2|361.4|364.2|361.4|0
1648706060000|2022-03-31 05:54:20|364.34|361.54|364.47|361.67|364.47|361.67|364.34|361.54|0
1648706070000|2022-03-31 05:54:30|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1648706080000|2022-03-31 05:54:40|364.2|361.4|364.34|361.54|364.34|361.54|364.2|361.4|0
1648706090000|2022-03-31 05:54:50|364.47|361.67|364.74|361.94|364.74|361.94|364.47|361.67|0
1648706100000|2022-03-31 05:55:00|364.68|361.88|364.74|361.94|364.74|361.94|364.68|361.88|0
1648706110000|2022-03-31 05:55:10|364.61|361.81|364.61|361.81|364.61|361.81|364.61|361.81|0
1648706120000|2022-03-31 05:55:20|364.47|361.67|364.47|361.67|364.47|361.67|364.47|361.67|0
1648706130000|2022-03-31 05:55:30|364.61|361.81|364.68|361.88|364.68|361.88|364.61|361.81|0
1648706140000|2022-03-31 05:55:40|364.61|361.81|364.61|361.81|364.61|361.81|364.61|361.81|0
1648706150000|2022-03-31 05:55:50|364.74|361.94|364.74|361.94|364.74|361.94|364.74|361.94|0
1648706160000|2022-03-31 05:56:00|364.61|361.81|364.61|361.81|364.61|361.81|364.61|361.81|0
1648706190000|2022-03-31 05:56:30|364.41|361.61|364.2|361.4|364.41|361.61|364.2|361.4|0
1648706210000|2022-03-31 05:56:50|364.07|361.27|364.07|361.27|364.07|361.27|364.07|361.27|0
1648706220000|2022-03-31 05:57:00|364.2|361.4|364.14|361.34|364.2|361.4|364.14|361.34|0
1648706230000|2022-03-31 05:57:10|364.07|361.27|364.07|361.27|364.07|361.27|364|361.2|0
1648706250000|2022-03-31 05:57:30|364.2|361.4|364.2|361.4|364.2|361.4|364.2|361.4|0
1648706260000|2022-03-31 05:57:40|364.07|361.27|364.2|361.4|364.2|361.4|364.07|361.27|0
1648706290000|2022-03-31 05:58:10|364.07|361.27|364.07|361.27|364.07|361.27|364.07|361.27|0
1648706340000|2022-03-31 05:59:00|364.2|361.4|364.2|361.4|364.2|361.4|364.2|361.4|0
1648706350000|2022-03-31 05:59:10|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1648706360000|2022-03-31 05:59:20|364.47|361.67|364.74|361.94|364.74|361.94|364.47|361.67|0
1648706370000|2022-03-31 05:59:30|364.61|361.81|364.61|361.81|364.61|361.81|364.61|361.81|0
1648706380000|2022-03-31 05:59:40|364.74|361.94|364.34|361.54|364.74|361.94|364.34|361.54|0
1648706390000|2022-03-31 05:59:50|364.47|361.67|364.2|361.4|364.47|361.67|364.07|361.27|0
1648706400000|2022-03-31 06:00:00|364.47|361.67|364.47|361.67|364.47|361.67|364.34|361.54|0
1648706410000|2022-03-31 06:00:10|364.34|361.54|364.07|361.27|364.34|361.54|364.07|361.27|0
1648706430000|2022-03-31 06:00:30|364.34|361.54|364.2|361.4|364.34|361.54|364.2|361.4|0
1648706440000|2022-03-31 06:00:40|364.34|361.54|364.34|361.54|364.34|361.54|364.34|361.54|0
1648706450000|2022-03-31 06:00:50|364.2|361.4|364.2|361.4|364.2|361.4|364.2|361.4|0
1648706460000|2022-03-31 06:01:00|363.93|361.13|363.93|361.13|363.93|361.13|363.93|361.13|0
1648706470000|2022-03-31 06:01:10|363.8|361|363.39|360.59|363.8|361|363.39|360.59|0
1648706480000|2022-03-31 06:01:20|363.26|360.46|363.26|360.46|363.26|360.46|363.26|360.46|0
1648706490000|2022-03-31 06:01:30|363.39|360.59|363.53|360.73|363.53|360.73|363.39|360.59|0
1648706500000|2022-03-31 06:01:40|363.6|360.8|363.66|360.86|363.66|360.86|363.6|360.8|0
1648706520000|2022-03-31 06:02:00|363.39|360.59|363.39|360.59|363.39|360.59|363.39|360.59|0
1648706530000|2022-03-31 06:02:10|363.53|360.73|363.39|360.59|363.53|360.73|363.39|360.59|0
1648706540000|2022-03-31 06:02:20|363.53|360.73|363.39|360.59|363.53|360.73|363.39|360.59|0
1648706550000|2022-03-31 06:02:30|363.53|360.73|363.46|360.66|363.53|360.73|363.39|360.59|0
1648706560000|2022-03-31 06:02:40|363.53|360.73|363.66|360.86|363.66|360.86|363.53|360.73|0
1648706580000|2022-03-31 06:03:00|363.8|361|363.93|361.13|363.93|361.13|363.8|361|0
1648706590000|2022-03-31 06:03:10|364.41|361.61|364.47|361.67|364.47|361.67|364.41|361.61|0
1648706600000|2022-03-31 06:03:20|364.74|361.94|365.01|362.21|365.01|362.21|364.74|361.94|0
1648706610000|2022-03-31 06:03:30|364.87|362.07|365.14|362.34|365.14|362.34|364.87|362.07|0
1648706620000|2022-03-31 06:03:40|365.28|362.48|365.28|362.48|365.28|362.48|365.21|362.41|0
1648706630000|2022-03-31 06:03:50|365.14|362.34|365.14|362.34|365.14|362.34|365.14|362.34|0
1648706640000|2022-03-31 06:04:00|365.01|362.21|365.01|362.21|365.01|362.21|365.01|362.21|0
1648706650000|2022-03-31 06:04:10|365.14|362.34|365.14|362.34|365.14|362.34|365.14|362.34|0
1648706660000|2022-03-31 06:04:20|365.28|362.48|365.55|362.75|365.55|362.75|365.28|362.48|0
1648706680000|2022-03-31 06:04:40|365.41|362.61|365.41|362.61|365.41|362.61|365.41|362.61|0
1648706690000|2022-03-31 06:04:50|365.68|362.88|365.68|362.88|365.82|363.02|365.68|362.88|0
1648706700000|2022-03-31 06:05:00|365.55|362.75|365.41|362.61|365.55|362.75|365.41|362.61|0
1648706710000|2022-03-31 06:05:10|365.68|362.88|365.68|362.88|365.68|362.88|365.68|362.88|0
1648706720000|2022-03-31 06:05:20|365.82|363.02|365.82|363.02|365.82|363.02|365.82|363.02|0
1648706730000|2022-03-31 06:05:30|365.68|362.88|365.68|362.88|365.68|362.88|365.68|362.88|0
1648706740000|2022-03-31 06:05:40|365.55|362.75|365.55|362.75|365.55|362.75|365.55|362.75|0
1648706750000|2022-03-31 06:05:50|365.41|362.61|365.41|362.61|365.41|362.61|365.41|362.61|0
1648706760000|2022-03-31 06:06:00|365.55|362.75|365.55|362.75|365.55|362.75|365.55|362.75|0
1648706770000|2022-03-31 06:06:10|365.41|362.61|365.14|362.34|365.41|362.61|365.14|362.34|0
1648706780000|2022-03-31 06:06:20|365.28|362.48|365.14|362.34|365.28|362.48|365.14|362.34|0
1648706790000|2022-03-31 06:06:30|364.94|362.14|364.87|362.07|365.01|362.21|364.87|362.07|0
1648706800000|2022-03-31 06:06:40|365.14|362.34|365.28|362.48|365.28|362.48|365.14|362.34|0
1648706810000|2022-03-31 06:06:50|365.14|362.34|365.01|362.21|365.14|362.34|365.01|362.21|0
1648706820000|2022-03-31 06:07:00|364.87|362.07|364.6|361.8|364.87|362.07|364.6|361.8|0
1648706830000|2022-03-31 06:07:10|364.74|361.94|364.74|361.94|364.87|362.07|364.74|361.94|0
1648706840000|2022-03-31 06:07:20|364.6|361.8|364.6|361.8|364.6|361.8|364.6|361.8|0
1648706850000|2022-03-31 06:07:30|364.74|361.94|364.6|361.8|364.74|361.94|364.6|361.8|0
1648706860000|2022-03-31 06:07:40|364.67|361.87|364.87|362.07|364.87|362.07|364.67|361.87|0
1648706870000|2022-03-31 06:07:50|364.81|362.01|364.87|362.07|364.87|362.07|364.81|362.01|0
1648706880000|2022-03-31 06:08:00|365.01|362.21|365.01|362.21|365.01|362.21|365.01|362.21|0
1648706890000|2022-03-31 06:08:10|365.08|362.28|365.08|362.28|365.08|362.28|365.01|362.21|0
1648706900000|2022-03-31 06:08:20|365.01|362.21|365.14|362.34|365.14|362.34|365.01|362.21|0
1648706910000|2022-03-31 06:08:30|365.08|362.28|365.14|362.34|365.14|362.34|365.08|362.28|0
1648706920000|2022-03-31 06:08:40|365.01|362.21|364.87|362.07|365.01|362.21|364.87|362.07|0
1648706930000|2022-03-31 06:08:50|365.01|362.21|365.01|362.21|365.01|362.21|365.01|362.21|0
1648706940000|2022-03-31 06:09:00|364.87|362.07|364.87|362.07|364.87|362.07|364.87|362.07|0
1648706960000|2022-03-31 06:09:20|364.74|361.94|364.94|362.14|364.94|362.14|364.74|361.94|0
1648706970000|2022-03-31 06:09:30|364.87|362.07|364.87|362.07|364.87|362.07|364.87|362.07|0
1648706980000|2022-03-31 06:09:40|364.74|361.94|364.74|361.94|364.74|361.94|364.74|361.94|0
1648707000000|2022-03-31 06:10:00|364.6|361.8|364.74|361.94|364.74|361.94|364.6|361.8|0
1648707010000|2022-03-31 06:10:10|364.6|361.8|364.6|361.8|364.6|361.8|364.47|361.67|0
1648707020000|2022-03-31 06:10:20|364.47|361.67|364.47|361.67|364.47|361.67|364.47|361.67|0
1648707030000|2022-03-31 06:10:30|364.6|361.8|364.6|361.8|364.6|361.8|364.6|361.8|0
1648707050000|2022-03-31 06:10:50|364.74|361.94|364.74|361.94|364.81|362.01|364.74|361.94|0
1648707060000|2022-03-31 06:11:00|364.87|362.07|364.87|362.07|364.87|362.07|364.87|362.07|0
1648707070000|2022-03-31 06:11:10|365.01|362.21|365.01|362.21|365.01|362.21|365.01|362.21|0
1648707110000|2022-03-31 06:11:50|365.28|362.48|365.14|362.34|365.28|362.48|365.14|362.34|0
1648707130000|2022-03-31 06:12:10|365.21|362.41|365.28|362.48|365.28|362.48|365.14|362.34|0
1648707140000|2022-03-31 06:12:20|365.55|362.75|365.55|362.75|365.55|362.75|365.55|362.75|0
1648707160000|2022-03-31 06:12:40|365.62|362.82|365.68|362.88|365.68|362.88|365.62|362.82|0
1648707170000|2022-03-31 06:12:50|367.5|364.7|367.5|364.7|367.5|364.7|367.5|364.7|0
1648707180000|2022-03-31 06:13:00|367.23|364.43|365.82|363.02|367.23|364.43|365.68|362.88|0
1648707190000|2022-03-31 06:13:10|366.59|363.79|366.73|363.93|366.73|363.93|366.59|363.79|0
1648707200000|2022-03-31 06:13:20|366.8|364|366.73|363.93|366.86|364.06|366.73|363.93|0
1648707210000|2022-03-31 06:13:30|366.59|363.79|366.46|363.66|366.59|363.79|366.46|363.66|0
1648707220000|2022-03-31 06:13:40|366.59|363.79|366.59|363.79|366.59|363.79|366.46|363.66|0
1648707230000|2022-03-31 06:13:50|366.46|363.66|366.46|363.66|366.46|363.66|366.46|363.66|0
1648707250000|2022-03-31 06:14:10|366.32|363.52|366.32|363.52|366.32|363.52|366.32|363.52|0
1648707270000|2022-03-31 06:14:30|366.26|363.46|366.32|363.52|366.32|363.52|366.26|363.46|0
1648707280000|2022-03-31 06:14:40|366.26|363.46|366.19|363.39|366.26|363.46|366.19|363.39|0
1648707290000|2022-03-31 06:14:50|366.12|363.32|366.19|363.39|366.19|363.39|366.12|363.32|0
1648707300000|2022-03-31 06:15:00|366.26|363.46|366.32|363.52|366.32|363.52|366.19|363.39|0
1648707320000|2022-03-31 06:15:20|366.46|363.66|366.53|363.73|366.53|363.73|366.46|363.66|0
1648707330000|2022-03-31 06:15:30|366.66|363.86|366.59|363.79|366.66|363.86|366.59|363.79|0
1648707340000|2022-03-31 06:15:40|366.66|363.86|366.59|363.79|366.66|363.86|366.59|363.79|0
1648707350000|2022-03-31 06:15:50|366.73|363.93|366.73|363.93|366.73|363.93|366.73|363.93|0
1648707370000|2022-03-31 06:16:10|366.86|364.06|367|364.2|367|364.2|366.86|364.06|0
1648707380000|2022-03-31 06:16:20|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1648707400000|2022-03-31 06:16:40|366.73|363.93|367.13|364.33|367.4|364.6|366.73|363.93|0
1648707410000|2022-03-31 06:16:50|367|364.2|367|364.2|367|364.2|367|364.2|0
1648707430000|2022-03-31 06:17:10|367.13|364.33|367|364.2|367.13|364.33|367|364.2|0
1648707450000|2022-03-31 06:17:30|367.13|364.33|367|364.2|367.13|364.33|367|364.2|0
1648707480000|2022-03-31 06:18:00|367.13|364.33|367.27|364.47|367.27|364.47|367.13|364.33|0
1648707500000|2022-03-31 06:18:20|367.4|364.6|367.4|364.6|367.4|364.6|367.4|364.6|0
1648707530000|2022-03-31 06:18:50|367.54|364.74|367.47|364.67|367.54|364.74|367.47|364.67|0
1648707540000|2022-03-31 06:19:00|367.54|364.74|367.54|364.74|367.54|364.74|367.54|364.74|0
1648707560000|2022-03-31 06:19:20|367.4|364.6|367.4|364.6|367.4|364.6|367.4|364.6|0
1648707570000|2022-03-31 06:19:30|367.27|364.47|367.27|364.47|367.27|364.47|367.27|364.47|0
1648707580000|2022-03-31 06:19:40|367.13|364.33|366.86|364.06|367.13|364.33|366.86|364.06|0
1648707590000|2022-03-31 06:19:50|366.72|363.92|366.72|363.92|366.72|363.92|366.72|363.92|0
1648707600000|2022-03-31 06:20:00|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1648707610000|2022-03-31 06:20:10|366.99|364.19|366.79|363.99|366.99|364.19|366.79|363.99|0
1648707620000|2022-03-31 06:20:20|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1648707630000|2022-03-31 06:20:30|366.72|363.92|366.86|364.06|366.86|364.06|366.72|363.92|0
1648707640000|2022-03-31 06:20:40|366.72|363.92|366.72|363.92|366.72|363.92|366.72|363.92|0
1648707650000|2022-03-31 06:20:50|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1648707680000|2022-03-31 06:21:20|366.93|364.13|366.86|364.06|366.99|364.19|366.86|364.06|0
1648707720000|2022-03-31 06:22:00|366.72|363.92|366.72|363.92|366.72|363.92|366.72|363.92|0
1648707730000|2022-03-31 06:22:10|366.86|364.06|366.99|364.19|366.99|364.19|366.86|364.06|0
1648707750000|2022-03-31 06:22:30|366.86|364.06|366.86|364.06|366.86|364.06|366.86|364.06|0
1648707760000|2022-03-31 06:22:40|366.45|363.65|366.59|363.79|366.59|363.79|366.45|363.65|0
1648707770000|2022-03-31 06:22:50|366.66|363.86|366.59|363.79|366.72|363.92|366.59|363.79|0
1648707780000|2022-03-31 06:23:00|366.52|363.72|366.45|363.65|366.52|363.72|366.45|363.65|0
1648707790000|2022-03-31 06:23:10|366.32|363.52|366.32|363.52|366.39|363.59|366.32|363.52|0
1648707810000|2022-03-31 06:23:30|366.39|363.59|366.32|363.52|366.39|363.59|366.32|363.52|0
1648707820000|2022-03-31 06:23:40|366.45|363.65|366.32|363.52|366.45|363.65|366.32|363.52|0
1648707840000|2022-03-31 06:24:00|366.05|363.25|366.18|363.38|366.18|363.38|366.05|363.25|0
1648707870000|2022-03-31 06:24:30|366.05|363.25|365.91|363.11|366.05|363.25|365.91|363.11|0
1648707880000|2022-03-31 06:24:40|365.78|362.98|365.78|362.98|365.78|362.98|365.78|362.98|0
1648707900000|2022-03-31 06:25:00|365.85|363.05|365.98|363.18|365.98|363.18|365.85|363.05|0
1648707910000|2022-03-31 06:25:10|366.05|363.25|366.05|363.25|366.18|363.38|366.05|363.25|0
1648707920000|2022-03-31 06:25:20|365.91|363.11|366.05|363.25|366.05|363.25|365.91|363.11|0
1648707930000|2022-03-31 06:25:30|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1648707940000|2022-03-31 06:25:40|366.05|363.25|366.32|363.52|366.32|363.52|366.05|363.25|0
1648707950000|2022-03-31 06:25:50|366.45|363.65|366.45|363.65|366.45|363.65|366.45|363.65|0
1648707960000|2022-03-31 06:26:00|366.52|363.72|366.45|363.65|366.52|363.72|366.45|363.65|0
1648707970000|2022-03-31 06:26:10|366.39|363.59|366.32|363.52|366.39|363.59|366.32|363.52|0
1648707990000|2022-03-31 06:26:30|366.45|363.65|366.59|363.79|366.59|363.79|366.45|363.65|0
1648708000000|2022-03-31 06:26:40|366.45|363.65|366.45|363.65|366.45|363.65|366.45|363.65|0
1648708020000|2022-03-31 06:27:00|366.59|363.79|366.66|363.86|366.66|363.86|366.59|363.79|0
1648708030000|2022-03-31 06:27:10|366.59|363.79|366.59|363.79|366.59|363.79|366.59|363.79|0
1648708040000|2022-03-31 06:27:20|366.32|363.52|366.32|363.52|366.32|363.52|366.32|363.52|0
1648708050000|2022-03-31 06:27:30|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1648708060000|2022-03-31 06:27:40|366.05|363.25|366.05|363.25|366.05|363.25|366.05|363.25|0
1648708070000|2022-03-31 06:27:50|365.91|363.11|365.91|363.11|365.91|363.11|365.78|362.98|0
1648708080000|2022-03-31 06:28:00|365.98|363.18|366.18|363.38|366.18|363.38|365.98|363.18|0
1648708090000|2022-03-31 06:28:10|366.12|363.32|366.18|363.38|366.18|363.38|366.12|363.32|0
1648708110000|2022-03-31 06:28:30|366.32|363.52|366.32|363.52|366.32|363.52|366.32|363.52|0
1648708130000|2022-03-31 06:28:50|366.25|363.45|366.18|363.38|366.25|363.45|366.18|363.38|0
1648708140000|2022-03-31 06:29:00|366.05|363.25|366.05|363.25|366.18|363.38|366.05|363.25|0
1648708150000|2022-03-31 06:29:10|365.91|363.11|365.91|363.11|365.91|363.11|365.78|362.98|0
1648708160000|2022-03-31 06:29:20|365.78|362.98|365.91|363.11|365.91|363.11|365.78|362.98|0
1648708170000|2022-03-31 06:29:30|365.78|362.98|365.91|363.11|365.91|363.11|365.78|362.98|0
1648708180000|2022-03-31 06:29:40|366.05|363.25|366.05|363.25|366.05|363.25|366.05|363.25|0
1648708190000|2022-03-31 06:29:50|365.98|363.18|365.98|363.18|365.98|363.18|365.91|363.11|0
1648708200000|2022-03-31 06:30:00|366.05|363.25|366.05|363.25|366.05|363.25|365.91|363.11|0
1648708210000|2022-03-31 06:30:10|366.18|363.38|366.12|363.32|366.18|363.38|366.12|363.32|0
1648708220000|2022-03-31 06:30:20|366.05|363.25|366.05|363.25|366.05|363.25|366.05|363.25|0
1648708250000|2022-03-31 06:30:50|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1648708260000|2022-03-31 06:31:00|366.05|363.25|366.05|363.25|366.05|363.25|366.05|363.25|0
1648708270000|2022-03-31 06:31:10|365.91|363.11|365.91|363.11|365.91|363.11|365.91|363.11|0
1648708290000|2022-03-31 06:31:30|365.78|362.98|365.91|363.11|365.91|363.11|365.78|362.98|0
1648708300000|2022-03-31 06:31:40|365.78|362.98|365.78|362.98|365.78|362.98|365.78|362.98|0
1648708310000|2022-03-31 06:31:50|366.05|363.25|366.05|363.25|366.05|363.25|366.05|363.25|0
1648708320000|2022-03-31 06:32:00|366.12|363.32|365.91|363.11|366.18|363.38|365.91|363.11|0
1648708330000|2022-03-31 06:32:10|366.05|363.25|366.05|363.25|366.05|363.25|366.05|363.25|0
1648708340000|2022-03-31 06:32:20|365.91|363.11|365.91|363.11|365.91|363.11|365.91|363.11|0
1648708350000|2022-03-31 06:32:30|365.78|362.98|365.91|363.11|365.91|363.11|365.78|362.98|0
1648708360000|2022-03-31 06:32:40|366.05|363.25|366.25|363.45|366.32|363.52|366.05|363.25|0
1648708370000|2022-03-31 06:32:50|366.18|363.38|366.18|363.38|366.18|363.38|366.18|363.38|0
1648708380000|2022-03-31 06:33:00|366.32|363.52|366.05|363.25|366.32|363.52|366.05|363.25|0
1648708390000|2022-03-31 06:33:10|366.18|363.38|366.58|363.78|366.58|363.78|366.18|363.38|0
1648708410000|2022-03-31 06:33:30|366.72|363.92|366.72|363.92|366.72|363.92|366.72|363.92|0
1648708420000|2022-03-31 06:33:40|366.85|364.05|366.85|364.05|366.85|364.05|366.85|364.05|0
1648708430000|2022-03-31 06:33:50|366.72|363.92|366.72|363.92|366.72|363.92|366.45|363.65|0
1648708440000|2022-03-31 06:34:00|366.79|363.99|366.79|363.99|366.79|363.99|366.79|363.99|0
1648708450000|2022-03-31 06:34:10|366.85|364.05|366.99|364.19|366.99|364.19|366.72|363.92|0
1648708460000|2022-03-31 06:34:20|366.85|364.05|366.99|364.19|366.99|364.19|366.85|364.05|0
1648708470000|2022-03-31 06:34:30|367.06|364.26|366.99|364.19|367.12|364.32|366.99|364.19|0
1648708480000|2022-03-31 06:34:40|367.12|364.32|367.12|364.32|367.12|364.32|366.99|364.19|0
1648708490000|2022-03-31 06:34:50|367.06|364.26|367.12|364.32|367.12|364.32|367.06|364.26|0
1648708500000|2022-03-31 06:35:00|366.85|364.05|366.85|364.05|366.85|364.05|366.85|364.05|0
1648708510000|2022-03-31 06:35:10|366.72|363.92|366.65|363.85|366.72|363.92|366.65|363.85|0
1648708520000|2022-03-31 06:35:20|366.72|363.92|366.85|364.05|366.85|364.05|366.72|363.92|0
1648708530000|2022-03-31 06:35:30|366.99|364.19|367.19|364.39|367.19|364.39|366.99|364.19|0
1648708540000|2022-03-31 06:35:40|367.26|364.46|367.26|364.46|367.26|364.46|367.26|364.46|0
1648708550000|2022-03-31 06:35:50|367.12|364.32|367.12|364.32|367.19|364.39|367.12|364.32|0
1648708560000|2022-03-31 06:36:00|367.06|364.26|367.33|364.53|367.33|364.53|367.06|364.26|0
1648708570000|2022-03-31 06:36:10|367.26|364.46|367.26|364.46|367.39|364.59|367.26|364.46|0
1648708580000|2022-03-31 06:36:20|367.12|364.32|366.99|364.19|367.12|364.32|366.99|364.19|0
1648708590000|2022-03-31 06:36:30|367.06|364.26|367.06|364.26|367.06|364.26|367.06|364.26|0
1648708600000|2022-03-31 06:36:40|367.12|364.32|367.12|364.32|367.12|364.32|367.12|364.32|0
1648708610000|2022-03-31 06:36:50|366.99|364.19|367.26|364.46|367.26|364.46|366.99|364.19|0
1648708620000|2022-03-31 06:37:00|367.12|364.32|367.39|364.59|367.39|364.59|367.12|364.32|0
1648708630000|2022-03-31 06:37:10|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1648708640000|2022-03-31 06:37:20|367.66|364.86|367.53|364.73|367.8|365|367.53|364.73|0
1648708650000|2022-03-31 06:37:30|367.66|364.86|367.53|364.73|367.73|364.93|367.53|364.73|0
1648708660000|2022-03-31 06:37:40|367.6|364.8|367.66|364.86|367.66|364.86|367.6|364.8|0
1648708670000|2022-03-31 06:37:50|367.53|364.73|367.39|364.59|367.53|364.73|367.39|364.59|0
1648708680000|2022-03-31 06:38:00|367.53|364.73|367.53|364.73|367.53|364.73|367.53|364.73|0
1648708690000|2022-03-31 06:38:10|367.39|364.59|367.53|364.73|367.53|364.73|367.39|364.59|0
1648708700000|2022-03-31 06:38:20|367.39|364.59|367.39|364.59|367.39|364.59|367.39|364.59|0
1648708710000|2022-03-31 06:38:30|367.46|364.66|367.53|364.73|367.53|364.73|367.39|364.59|0
1648708720000|2022-03-31 06:38:40|367.39|364.59|367.39|364.59|367.39|364.59|367.39|364.59|0
1648708740000|2022-03-31 06:39:00|367.33|364.53|367.39|364.59|367.39|364.59|367.26|364.46|0
1648708760000|2022-03-31 06:39:20|367.26|364.46|367.26|364.46|367.26|364.46|367.26|364.46|0
1648708770000|2022-03-31 06:39:30|367.39|364.59|367.39|364.59|367.39|364.59|367.39|364.59|0
1648708780000|2022-03-31 06:39:40|367.33|364.53|367.26|364.46|367.33|364.53|367.26|364.46|0
1648708800000|2022-03-31 06:40:00|367.39|364.59|367.39|364.59|367.39|364.59|367.33|364.53|0
1648708810000|2022-03-31 06:40:10|367.26|364.46|367.26|364.46|367.26|364.46|367.26|364.46|0
1648708820000|2022-03-31 06:40:20|367.12|364.32|367.12|364.32|367.12|364.32|367.12|364.32|0
1648708830000|2022-03-31 06:40:30|366.99|364.19|366.85|364.05|366.99|364.19|366.85|364.05|0
1648708840000|2022-03-31 06:40:40|366.92|364.12|366.99|364.19|366.99|364.19|366.92|364.12|0
1648708850000|2022-03-31 06:40:50|366.85|364.05|366.85|364.05|366.85|364.05|366.85|364.05|0
1648708860000|2022-03-31 06:41:00|366.72|363.92|366.85|364.05|366.85|364.05|366.72|363.92|0
1648708870000|2022-03-31 06:41:10|366.72|363.92|366.72|363.92|366.72|363.92|366.72|363.92|0
1648708890000|2022-03-31 06:41:30|366.58|363.78|366.79|363.99|366.79|363.99|366.58|363.78|0
1648708900000|2022-03-31 06:41:40|366.85|364.05|366.72|363.92|366.85|364.05|366.72|363.92|0
1648708910000|2022-03-31 06:41:50|366.58|363.78|366.45|363.65|366.58|363.78|366.45|363.65|0
1648708930000|2022-03-31 06:42:10|366.58|363.78|366.58|363.78|366.58|363.78|366.58|363.78|0
1648708940000|2022-03-31 06:42:20|366.52|363.72|366.52|363.72|366.52|363.72|366.52|363.72|0
1648708950000|2022-03-31 06:42:30|366.45|363.65|366.58|363.78|366.58|363.78|366.45|363.65|0
1648708960000|2022-03-31 06:42:40|366.45|363.65|366.45|363.65|366.45|363.65|366.45|363.65|0
1648708970000|2022-03-31 06:42:50|366.52|363.72|366.52|363.72|366.52|363.72|366.52|363.72|0
1648708980000|2022-03-31 06:43:00|366.45|363.65|366.45|363.65|366.52|363.72|366.45|363.65|0
1648708990000|2022-03-31 06:43:10|366.31|363.51|366.25|363.45|366.31|363.51|366.25|363.45|0
1648709000000|2022-03-31 06:43:20|366.31|363.51|366.52|363.72|366.52|363.72|366.31|363.51|0
1648709010000|2022-03-31 06:43:30|366.45|363.65|366.45|363.65|366.45|363.65|366.45|363.65|0
1648709020000|2022-03-31 06:43:40|366.52|363.72|366.52|363.72|366.52|363.72|366.52|363.72|0
1648709030000|2022-03-31 06:43:50|366.58|363.78|366.58|363.78|366.58|363.78|366.58|363.78|0
1648709040000|2022-03-31 06:44:00|366.45|363.65|366.45|363.65|366.52|363.72|366.45|363.65|0
1648709050000|2022-03-31 06:44:10|366.38|363.58|366.25|363.45|366.45|363.65|366.25|363.45|0
1648709060000|2022-03-31 06:44:20|366.31|363.51|366.31|363.51|366.31|363.51|366.31|363.51|0
1648709080000|2022-03-31 06:44:40|366.45|363.65|366.45|363.65|366.45|363.65|366.45|363.65|0
1648709090000|2022-03-31 06:44:50|366.52|363.72|366.58|363.78|366.58|363.78|366.45|363.65|0
1648709100000|2022-03-31 06:45:00|366.45|363.65|366.45|363.65|366.45|363.65|366.45|363.65|0
1648709110000|2022-03-31 06:45:10|366.31|363.51|366.25|363.45|366.31|363.51|366.25|363.45|0
1648709120000|2022-03-31 06:45:20|366.18|363.38|366.25|363.45|366.31|363.51|366.18|363.38|0
1648709130000|2022-03-31 06:45:30|366.18|363.38|366.31|363.51|366.45|363.65|366.18|363.38|0
1648709150000|2022-03-31 06:45:50|366.25|363.45|366.25|363.45|366.25|363.45|366.18|363.38|0
1648709160000|2022-03-31 06:46:00|366.31|363.51|366.04|363.24|366.31|363.51|366.04|363.24|0
1648709170000|2022-03-31 06:46:10|366.18|363.38|366.04|363.24|366.18|363.38|366.04|363.24|0
1648709180000|2022-03-31 06:46:20|365.91|363.11|366.17|363.37|366.17|363.37|365.91|363.11|0
1648709190000|2022-03-31 06:46:30|365.91|363.11|366.04|363.24|366.04|363.24|365.91|363.11|0
1648709200000|2022-03-31 06:46:40|366.17|363.37|366.17|363.37|366.17|363.37|366.17|363.37|0
1648709210000|2022-03-31 06:46:50|366.11|363.31|366.04|363.24|366.11|363.31|366.04|363.24|0
1648709220000|2022-03-31 06:47:00|366.11|363.31|366.17|363.37|366.17|363.37|366.04|363.24|0
1648709230000|2022-03-31 06:47:10|366.04|363.24|366.04|363.24|366.11|363.31|366.04|363.24|0
1648709240000|2022-03-31 06:47:20|366.17|363.37|366.17|363.37|366.17|363.37|366.17|363.37|0
1648709250000|2022-03-31 06:47:30|366.31|363.51|366.31|363.51|366.31|363.51|366.31|363.51|0
1648709260000|2022-03-31 06:47:40|366.38|363.58|366.44|363.64|366.44|363.64|366.38|363.58|0
1648709280000|2022-03-31 06:48:00|366.31|363.51|366.31|363.51|366.31|363.51|366.31|363.51|0
1648709290000|2022-03-31 06:48:10|366.24|363.44|366.44|363.64|366.44|363.64|366.17|363.37|0
1648709320000|2022-03-31 06:48:40|366.31|363.51|366.31|363.51|366.31|363.51|366.31|363.51|0
1648709340000|2022-03-31 06:49:00|366.44|363.64|366.58|363.78|366.58|363.78|366.44|363.64|0
1648709350000|2022-03-31 06:49:10|366.71|363.91|366.78|363.98|366.78|363.98|366.71|363.91|0
1648709360000|2022-03-31 06:49:20|366.71|363.91|366.44|363.64|366.71|363.91|366.44|363.64|0
1648709370000|2022-03-31 06:49:30|366.31|363.51|366.31|363.51|366.31|363.51|366.31|363.51|0
1648709380000|2022-03-31 06:49:40|366.38|363.58|366.31|363.51|366.38|363.58|366.31|363.51|0
1648709400000|2022-03-31 06:50:00|366.44|363.64|366.44|363.64|366.44|363.64|366.44|363.64|0
1648709410000|2022-03-31 06:50:10|366.58|363.78|366.44|363.64|366.58|363.78|366.44|363.64|0
1648709420000|2022-03-31 06:50:20|366.58|363.78|366.58|363.78|366.65|363.85|366.58|363.78|0
1648709450000|2022-03-31 06:50:50|366.44|363.64|366.51|363.71|366.51|363.71|366.44|363.64|0
1648709460000|2022-03-31 06:51:00|366.44|363.64|366.44|363.64|366.44|363.64|366.44|363.64|0
1648709490000|2022-03-31 06:51:30|366.51|363.71|366.44|363.64|366.51|363.71|366.44|363.64|0
1648709510000|2022-03-31 06:51:50|366.31|363.51|366.31|363.51|366.31|363.51|366.31|363.51|0
1648709520000|2022-03-31 06:52:00|366.24|363.44|366.31|363.51|366.31|363.51|366.24|363.44|0
1648709530000|2022-03-31 06:52:10|366.17|363.37|366.04|363.24|366.17|363.37|366.04|363.24|0
1648709540000|2022-03-31 06:52:20|365.77|362.97|365.77|362.97|365.77|362.97|365.77|362.97|0
1648709550000|2022-03-31 06:52:30|365.84|363.04|365.9|363.1|365.9|363.1|365.84|363.04|0
1648709560000|2022-03-31 06:52:40|365.97|363.17|365.84|363.04|365.97|363.17|365.84|363.04|0
1648709570000|2022-03-31 06:52:50|365.9|363.1|365.5|362.7|365.9|363.1|365.5|362.7|0
1648709580000|2022-03-31 06:53:00|365.43|362.63|365.43|362.63|365.43|362.63|365.36|362.56|0
1648709590000|2022-03-31 06:53:10|365.36|362.56|365.23|362.43|365.36|362.56|365.23|362.43|0
1648709600000|2022-03-31 06:53:20|365.3|362.5|365.36|362.56|365.36|362.56|365.3|362.5|0
1648709610000|2022-03-31 06:53:30|365.5|362.7|365.43|362.63|365.5|362.7|365.36|362.56|0
1648709620000|2022-03-31 06:53:40|365.5|362.7|365.36|362.56|365.5|362.7|365.36|362.56|0
1648709630000|2022-03-31 06:53:50|365.23|362.43|365.23|362.43|365.23|362.43|365.23|362.43|0
1648709640000|2022-03-31 06:54:00|365.36|362.56|365.43|362.63|365.43|362.63|365.36|362.56|0
1648709650000|2022-03-31 06:54:10|365.36|362.56|365.43|362.63|365.43|362.63|365.36|362.56|0
1648709660000|2022-03-31 06:54:20|365.36|362.56|365.36|362.56|365.36|362.56|365.36|362.56|0
1648709680000|2022-03-31 06:54:40|365.43|362.63|365.5|362.7|365.5|362.7|365.43|362.63|0
1648709700000|2022-03-31 06:55:00|365.77|362.97|365.84|363.04|365.84|363.04|365.77|362.97|0
1648709710000|2022-03-31 06:55:10|365.9|363.1|365.97|363.17|366.11|363.31|365.9|363.1|0
1648709720000|2022-03-31 06:55:20|366.04|363.24|365.63|362.83|366.04|363.24|365.63|362.83|0
1648709730000|2022-03-31 06:55:30|365.5|362.7|365.63|362.83|365.63|362.83|365.5|362.7|0
1648709740000|2022-03-31 06:55:40|365.57|362.77|365.36|362.56|365.57|362.77|365.3|362.5|0
1648709750000|2022-03-31 06:55:50|365.5|362.7|365.09|362.29|365.5|362.7|365.09|362.29|0
1648709760000|2022-03-31 06:56:00|365.16|362.36|365.3|362.5|365.3|362.5|365.09|362.29|0
1648709770000|2022-03-31 06:56:10|365.36|362.56|365.43|362.63|365.43|362.63|365.36|362.56|0
1648709780000|2022-03-31 06:56:20|365.36|362.56|365.36|362.56|365.36|362.56|365.36|362.56|0
1648709790000|2022-03-31 06:56:30|365.5|362.7|365.36|362.56|365.5|362.7|365.36|362.56|0
1648709800000|2022-03-31 06:56:40|365.23|362.43|365.23|362.43|365.23|362.43|365.23|362.43|0
1648709820000|2022-03-31 06:57:00|365.3|362.5|365.3|362.5|365.3|362.5|365.23|362.43|0
1648709830000|2022-03-31 06:57:10|365.23|362.43|365.36|362.56|365.43|362.63|365.23|362.43|0
1648709840000|2022-03-31 06:57:20|365.23|362.43|365.09|362.29|365.23|362.43|365.09|362.29|0
1648709850000|2022-03-31 06:57:30|365.23|362.43|365.16|362.36|365.23|362.43|365.09|362.29|0
1648709860000|2022-03-31 06:57:40|365.09|362.29|365.16|362.36|365.16|362.36|365.09|362.29|0
1648709870000|2022-03-31 06:57:50|365.09|362.29|365.36|362.56|365.36|362.56|365.09|362.29|0
1648709880000|2022-03-31 06:58:00|365.5|362.7|365.36|362.56|365.5|362.7|365.23|362.43|0
1648709890000|2022-03-31 06:58:10|365.23|362.43|365.36|362.56|365.36|362.56|365.23|362.43|0
1648709900000|2022-03-31 06:58:20|365.5|362.7|365.5|362.7|365.5|362.7|365.43|362.63|0
1648709930000|2022-03-31 06:58:50|365.36|362.56|365.63|362.83|365.63|362.83|365.36|362.56|0
1648709940000|2022-03-31 06:59:00|365.5|362.7|365.36|362.56|365.5|362.7|365.36|362.56|0
1648709950000|2022-03-31 06:59:10|365.43|362.63|365.36|362.56|365.43|362.63|365.36|362.56|0
1648709960000|2022-03-31 06:59:20|365.5|362.7|365.63|362.83|365.63|362.83|365.5|362.7|0
1648709970000|2022-03-31 06:59:30|365.5|362.7|365.57|362.77|365.57|362.77|365.5|362.7|0
1648709980000|2022-03-31 06:59:40|365.63|362.83|365.63|362.83|365.63|362.83|365.63|362.83|0
1648709990000|2022-03-31 06:59:50|365.5|362.7|365.16|362.36|365.5|362.7|365.16|362.36|0
1648710000000|2022-03-31 07:00:00|364.96|362.16|364.49|361.69|364.96|362.16|364.49|361.69|0
1648710010000|2022-03-31 07:00:10|364.82|362.02|364.62|361.82|364.82|362.02|364.49|361.69|0
1648710020000|2022-03-31 07:00:20|364.55|361.75|364.28|361.48|364.55|361.75|364.28|361.48|0
1648710030000|2022-03-31 07:00:30|364.35|361.55|364.15|361.35|364.42|361.62|364.15|361.35|0
1648710040000|2022-03-31 07:00:40|364.28|361.48|364.55|361.75|364.55|361.75|364.28|361.48|0
1648710050000|2022-03-31 07:00:50|364.62|361.82|364.02|361.22|364.62|361.82|364.02|361.22|0
1648710060000|2022-03-31 07:01:00|364.09|361.29|363.34|360.54|364.09|361.29|363.21|360.41|0
1648710070000|2022-03-31 07:01:10|363.21|360.41|363.55|360.75|363.61|360.81|363.21|360.41|0
1648710080000|2022-03-31 07:01:20|363.48|360.68|363.21|360.41|363.75|360.95|363.21|360.41|0
1648710090000|2022-03-31 07:01:30|363.28|360.48|363.34|360.54|363.34|360.54|363.21|360.41|0
1648710100000|2022-03-31 07:01:40|363.48|360.68|363.48|360.68|363.48|360.68|363.34|360.54|0
1648710110000|2022-03-31 07:01:50|363.61|360.81|363.88|361.08|363.88|361.08|363.48|360.68|0
1648710120000|2022-03-31 07:02:00|363.61|360.81|363.88|361.08|363.88|361.08|363.61|360.81|0
1648710130000|2022-03-31 07:02:10|364.02|361.22|363.88|361.08|364.02|361.22|363.88|361.08|0
1648710140000|2022-03-31 07:02:20|364.02|361.22|364.15|361.35|364.28|361.48|364.02|361.22|0
1648710150000|2022-03-31 07:02:30|364.28|361.48|364.15|361.35|364.28|361.48|364.02|361.22|0
1648710160000|2022-03-31 07:02:40|364.02|361.22|364.02|361.22|364.09|361.29|364.02|361.22|0
1648710170000|2022-03-31 07:02:50|363.95|361.15|364.02|361.22|364.02|361.22|363.95|361.15|0
1648710180000|2022-03-31 07:03:00|363.88|361.08|363.75|360.95|363.95|361.15|363.75|360.95|0
1648710190000|2022-03-31 07:03:10|363.61|360.81|363.75|360.95|363.75|360.95|363.61|360.81|0
1648710200000|2022-03-31 07:03:20|363.88|361.08|363.88|361.08|363.88|361.08|363.68|360.88|0
1648710210000|2022-03-31 07:03:30|364.02|361.22|364.02|361.22|364.02|361.22|364.02|361.22|0
1648710220000|2022-03-31 07:03:40|363.88|361.08|363.82|361.02|363.88|361.08|363.75|360.95|0
1648710230000|2022-03-31 07:03:50|363.75|360.95|363.61|360.81|363.75|360.95|363.61|360.81|0
1648710240000|2022-03-31 07:04:00|363.48|360.68|363.48|360.68|363.48|360.68|363.48|360.68|0
1648710250000|2022-03-31 07:04:10|363.61|360.81|363.61|360.81|363.61|360.81|363.61|360.81|0
1648710260000|2022-03-31 07:04:20|363.55|360.75|363.55|360.75|363.55|360.75|363.48|360.68|0
1648710270000|2022-03-31 07:04:30|363.48|360.68|363.95|361.15|363.95|361.15|363.48|360.68|0
1648710280000|2022-03-31 07:04:40|364.01|361.21|363.95|361.15|364.01|361.21|363.95|361.15|0
1648710290000|2022-03-31 07:04:50|364.01|361.21|363.88|361.08|364.01|361.21|363.88|361.08|0
1648710300000|2022-03-31 07:05:00|363.81|361.41|363.95|361.55|363.95|361.55|363.68|361.28|0
1648710310000|2022-03-31 07:05:10|363.81|361.41|363.95|361.55|363.95|361.55|363.81|361.41|0
1648710320000|2022-03-31 07:05:20|363.81|361.41|363.95|361.55|364.02|361.62|363.81|361.41|0
1648710330000|2022-03-31 07:05:30|364.08|361.68|364.22|361.82|364.29|361.89|364.08|361.68|0
1648710340000|2022-03-31 07:05:40|364.35|361.95|364.22|361.82|364.35|361.95|364.22|361.82|0
1648710350000|2022-03-31 07:05:50|364.08|361.68|364.08|361.68|364.22|361.82|364.08|361.68|0
1648710360000|2022-03-31 07:06:00|363.81|361.41|363.88|361.48|363.95|361.55|363.81|361.41|0
1648710370000|2022-03-31 07:06:10|363.68|361.28|364.02|361.62|364.15|361.75|363.68|361.28|0
1648710380000|2022-03-31 07:06:20|363.95|361.55|364.02|361.62|364.02|361.62|363.95|361.55|0
1648710390000|2022-03-31 07:06:30|364.08|361.68|364.35|361.95|364.35|361.95|364.08|361.68|0
1648710400000|2022-03-31 07:06:40|364.29|361.89|364.35|361.95|364.62|362.22|364.29|361.89|0
1648710410000|2022-03-31 07:06:50|364.49|362.09|364.49|362.09|364.49|362.09|364.49|362.09|0
1648710420000|2022-03-31 07:07:00|364.62|362.22|364.49|362.09|364.75|362.35|364.49|362.09|0
1648710430000|2022-03-31 07:07:10|364.62|362.22|364.69|362.29|364.69|362.29|364.62|362.22|0
1648710440000|2022-03-31 07:07:20|364.62|362.22|364.75|362.35|364.75|362.35|364.62|362.22|0
1648710450000|2022-03-31 07:07:30|364.89|362.49|364.89|362.49|364.89|362.49|364.75|362.35|0
1648710460000|2022-03-31 07:07:40|364.75|362.35|364.75|362.35|364.75|362.35|364.75|362.35|0
1648710470000|2022-03-31 07:07:50|364.62|362.22|364.75|362.35|364.75|362.35|364.62|362.22|0
1648710480000|2022-03-31 07:08:00|364.89|362.49|365.16|362.76|365.16|362.76|364.89|362.49|0
1648710490000|2022-03-31 07:08:10|365.02|362.62|365.09|362.69|365.09|362.69|364.89|362.49|0
1648710500000|2022-03-31 07:08:20|365.02|362.62|365.02|362.62|365.02|362.62|364.96|362.56|0
1648710510000|2022-03-31 07:08:30|365.09|362.69|365.16|362.76|365.16|362.76|365.09|362.69|0
1648710520000|2022-03-31 07:08:40|365.29|362.89|365.43|363.03|365.43|363.03|365.29|362.89|0
1648710530000|2022-03-31 07:08:50|365.29|362.89|365.16|362.76|365.29|362.89|365.16|362.76|0
1648710540000|2022-03-31 07:09:00|365.29|362.89|365.16|362.76|365.29|362.89|365.09|362.69|0
1648710550000|2022-03-31 07:09:10|365.29|362.89|365.29|362.89|365.36|362.96|365.29|362.89|0
1648710560000|2022-03-31 07:09:20|365.16|362.76|365.23|362.83|365.23|362.83|365.16|362.76|0
1648710570000|2022-03-31 07:09:30|365.29|362.89|365.29|362.89|365.43|363.03|365.29|362.89|0
1648710590000|2022-03-31 07:09:50|365.23|362.83|365.29|362.89|365.29|362.89|365.23|362.83|0
1648710600000|2022-03-31 07:10:00|365.23|362.83|365.16|362.76|365.23|362.83|365.16|362.76|0
1648710610000|2022-03-31 07:10:10|365.29|362.89|365.23|362.83|365.29|362.89|365.23|362.83|0
1648710620000|2022-03-31 07:10:20|365.16|362.76|365.16|362.76|365.16|362.76|365.16|362.76|0
1648710640000|2022-03-31 07:10:40|365.02|362.62|365.02|362.62|365.16|362.76|365.02|362.62|0
1648710650000|2022-03-31 07:10:50|365.09|362.69|364.89|362.49|365.09|362.69|364.89|362.49|0
1648710660000|2022-03-31 07:11:00|364.62|362.22|364.48|362.08|364.62|362.22|364.35|361.95|0
1648710670000|2022-03-31 07:11:10|364.35|361.95|364.08|361.68|364.35|361.95|364.08|361.68|0
1648710680000|2022-03-31 07:11:20|364.02|361.62|363.95|361.55|364.08|361.68|363.95|361.55|0
1648710690000|2022-03-31 07:11:30|364.08|361.68|364.08|361.68|364.22|361.82|364.08|361.68|0
1648710700000|2022-03-31 07:11:40|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1648710710000|2022-03-31 07:11:50|363.81|361.41|363.88|361.48|363.88|361.48|363.68|361.28|0
1648710720000|2022-03-31 07:12:00|363.81|361.41|363.95|361.55|363.95|361.55|363.81|361.41|0
1648710730000|2022-03-31 07:12:10|364.08|361.68|364.08|361.68|364.08|361.68|364.08|361.68|0
1648710740000|2022-03-31 07:12:20|363.95|361.55|363.95|361.55|363.95|361.55|363.95|361.55|0
1648710750000|2022-03-31 07:12:30|363.81|361.41|363.88|361.48|363.88|361.48|363.81|361.41|0
1648710760000|2022-03-31 07:12:40|363.95|361.55|363.68|361.28|363.95|361.55|363.68|361.28|0
1648710770000|2022-03-31 07:12:50|363.61|361.21|363.54|361.14|363.61|361.21|363.54|361.14|0
1648710780000|2022-03-31 07:13:00|363.68|361.28|363.61|361.21|363.68|361.28|363.54|361.14|0
1648710790000|2022-03-31 07:13:10|363.68|361.28|363.75|361.35|363.75|361.35|363.54|361.14|0
1648710800000|2022-03-31 07:13:20|363.81|361.41|363.95|361.55|363.95|361.55|363.81|361.41|0
1648710810000|2022-03-31 07:13:30|363.81|361.41|363.81|361.41|363.81|361.41|363.81|361.41|0
1648710820000|2022-03-31 07:13:40|363.68|361.28|363.75|361.35|363.81|361.41|363.68|361.28|0
1648710830000|2022-03-31 07:13:50|363.68|361.28|363.54|361.14|363.68|361.28|363.54|361.14|0
1648710840000|2022-03-31 07:14:00|363.14|360.74|363.01|360.61|363.14|360.74|363.01|360.61|0
1648710850000|2022-03-31 07:14:10|362.87|360.47|362.47|360.07|362.87|360.47|362.47|360.07|0
1648710860000|2022-03-31 07:14:20|362.34|359.94|362.07|359.67|362.34|359.94|361.93|359.53|0
1648710870000|2022-03-31 07:14:30|362.14|359.74|362.47|360.07|362.47|360.07|362.14|359.74|0
1648710880000|2022-03-31 07:14:40|362.54|360.14|363.01|360.61|363.01|360.61|362.54|360.14|0
1648710890000|2022-03-31 07:14:50|363.14|360.74|363.27|360.87|363.27|360.87|363.14|360.74|0
1648710900000|2022-03-31 07:15:00|363.14|360.74|363.01|360.61|363.14|360.74|363.01|360.61|0
1648710910000|2022-03-31 07:15:10|362.87|360.47|362.27|359.87|362.87|360.47|362.27|359.87|0
1648710920000|2022-03-31 07:15:20|362.2|359.8|362.6|360.2|362.6|360.2|362.2|359.8|0
1648710930000|2022-03-31 07:15:30|362.74|360.34|362.74|360.34|362.87|360.47|362.74|360.34|0
1648710940000|2022-03-31 07:15:40|362.67|360.27|362.87|360.47|362.87|360.47|362.47|360.07|0
1648710950000|2022-03-31 07:15:50|363.01|360.61|362.87|360.47|363.01|360.61|362.87|360.47|0
1648710960000|2022-03-31 07:16:00|363.14|360.74|363|360.6|363.14|360.74|363|360.6|0
1648710980000|2022-03-31 07:16:20|362.87|360.47|362.87|360.47|362.87|360.47|362.87|360.47|0
1648710990000|2022-03-31 07:16:30|362.74|360.34|362.87|360.47|362.87|360.47|362.74|360.34|0
1648711000000|2022-03-31 07:16:40|362.74|360.34|362.6|360.2|362.74|360.34|362.6|360.2|0
1648711010000|2022-03-31 07:16:50|362.47|360.07|362.47|360.07|362.6|360.2|362.47|360.07|0
1648711020000|2022-03-31 07:17:00|362.54|360.14|362.2|359.8|362.54|360.14|362.07|359.67|0
1648711030000|2022-03-31 07:17:10|362.27|359.87|362.14|359.74|362.27|359.87|362.07|359.67|0
1648711040000|2022-03-31 07:17:20|362.07|359.67|361.93|359.53|362.07|359.67|361.93|359.53|0
1648711050000|2022-03-31 07:17:30|360.38|357.98|362.04|359.64|362.04|359.64|360.38|357.98|0
1648711070000|2022-03-31 07:17:50|362.17|359.77|362.04|359.64|362.17|359.77|362.04|359.64|0
1648711080000|2022-03-31 07:18:00|361.9|359.5|361.37|358.97|361.9|359.5|361.37|358.97|0
1648711090000|2022-03-31 07:18:10|361.23|358.83|361.23|358.83|361.5|359.1|361.23|358.83|0
1648711100000|2022-03-31 07:18:20|361.3|358.9|361.63|359.23|361.63|359.23|361.3|358.9|0
1648711110000|2022-03-31 07:18:30|361.5|359.1|361.37|358.97|361.5|359.1|361.37|358.97|0
1648711120000|2022-03-31 07:18:40|361.23|358.83|361.1|358.7|361.23|358.83|361.1|358.7|0
1648711130000|2022-03-31 07:18:50|361.03|358.63|361.1|358.7|361.1|358.7|361.03|358.63|0
1648711140000|2022-03-31 07:19:00|360.97|358.57|361.17|358.77|361.23|358.83|360.97|358.57|0
1648711150000|2022-03-31 07:19:10|361.37|358.97|361.1|358.7|361.37|358.97|361.1|358.7|0
1648711170000|2022-03-31 07:19:30|360.96|358.56|361.23|358.83|361.23|358.83|360.96|358.56|0
1648711180000|2022-03-31 07:19:40|361.5|359.1|361.57|359.17|361.57|359.17|361.5|359.1|0
1648711190000|2022-03-31 07:19:50|361.7|359.3|361.77|359.37|361.77|359.37|361.63|359.23|0
1648711200000|2022-03-31 07:20:00|361.9|359.5|362.03|359.63|362.03|359.63|361.77|359.37|0
1648711210000|2022-03-31 07:20:10|361.9|359.5|361.9|359.5|362.03|359.63|361.9|359.5|0
1648711220000|2022-03-31 07:20:20|361.77|359.37|361.9|359.5|361.9|359.5|361.77|359.37|0
1648711230000|2022-03-31 07:20:30|361.77|359.37|361.9|359.5|361.9|359.5|361.77|359.37|0
1648711240000|2022-03-31 07:20:40|361.77|359.37|361.77|359.37|361.77|359.37|361.77|359.37|0
1648711250000|2022-03-31 07:20:50|361.7|359.3|361.23|358.83|361.77|359.37|361.23|358.83|0
1648711260000|2022-03-31 07:21:00|361.37|358.97|361.77|359.37|361.77|359.37|361.37|358.97|0
1648711270000|2022-03-31 07:21:10|361.7|359.3|361.63|359.23|361.7|359.3|361.63|359.23|0
1648711280000|2022-03-31 07:21:20|361.77|359.37|361.77|359.37|361.9|359.5|361.77|359.37|0
1648711290000|2022-03-31 07:21:30|361.9|359.5|361.84|359.44|361.9|359.5|361.77|359.37|0
1648711300000|2022-03-31 07:21:40|361.9|359.5|361.9|359.5|361.9|359.5|361.84|359.44|0
1648711310000|2022-03-31 07:21:50|361.5|359.1|361.84|359.44|361.9|359.5|361.5|359.1|0
1648711320000|2022-03-31 07:22:00|361.9|359.5|362.3|359.9|362.3|359.9|361.9|359.5|0
1648711330000|2022-03-31 07:22:10|362.17|359.77|362.03|359.63|362.3|359.9|362.03|359.63|0
1648711340000|2022-03-31 07:22:20|362.3|359.9|362.17|359.77|362.3|359.9|362.03|359.63|0
1648711350000|2022-03-31 07:22:30|362.03|359.63|362.1|359.7|362.1|359.7|361.97|359.57|0
1648711360000|2022-03-31 07:22:40|362.03|359.63|362.1|359.7|362.17|359.77|362.03|359.63|0
1648711370000|2022-03-31 07:22:50|362.17|359.77|361.9|359.5|362.17|359.77|361.9|359.5|0
1648711380000|2022-03-31 07:23:00|362.03|359.63|362.03|359.63|362.03|359.63|361.97|359.57|0
1648711390000|2022-03-31 07:23:10|362.1|359.7|362.1|359.7|362.1|359.7|362.1|359.7|0
1648711400000|2022-03-31 07:23:20|362.17|359.77|362.17|359.77|362.3|359.9|362.17|359.77|0
1648711410000|2022-03-31 07:23:30|362.37|359.97|362.3|359.9|362.43|360.03|362.3|359.9|0
1648711420000|2022-03-31 07:23:40|362.24|359.84|362.24|359.84|362.24|359.84|362.24|359.84|0
1648711430000|2022-03-31 07:23:50|362.3|359.9|362.03|359.63|362.3|359.9|362.03|359.63|0
1648711440000|2022-03-31 07:24:00|362.1|359.7|362.17|359.77|362.17|359.77|362.1|359.7|0
1648711450000|2022-03-31 07:24:10|362.3|359.9|362.3|359.9|362.3|359.9|362.3|359.9|0
1648711460000|2022-03-31 07:24:20|362.24|359.84|362.03|359.63|362.24|359.84|362.03|359.63|0
1648711470000|2022-03-31 07:24:30|362.17|359.77|362.03|359.63|362.17|359.77|362.03|359.63|0
1648711480000|2022-03-31 07:24:40|361.9|359.5|361.7|359.3|361.9|359.5|361.7|359.3|0
1648711490000|2022-03-31 07:24:50|361.77|359.37|361.83|359.43|361.83|359.43|361.76|359.36|0
1648711500000|2022-03-31 07:25:00|361.9|359.5|362.03|359.63|362.03|359.63|361.9|359.5|0
1648711510000|2022-03-31 07:25:10|362.1|359.7|362.17|359.77|362.24|359.84|362.1|359.7|0
1648711520000|2022-03-31 07:25:20|362.03|359.63|361.76|359.36|362.03|359.63|361.76|359.36|0
1648711530000|2022-03-31 07:25:30|361.63|359.23|361.76|359.36|361.76|359.36|361.63|359.23|0
1648711540000|2022-03-31 07:25:40|361.9|359.5|361.63|359.23|361.9|359.5|361.63|359.23|0
1648711550000|2022-03-31 07:25:50|361.76|359.36|361.5|359.1|361.76|359.36|361.36|358.96|0
1648711560000|2022-03-31 07:26:00|361.63|359.23|361.63|359.23|361.63|359.23|361.5|359.1|0
1648711570000|2022-03-31 07:26:10|361.5|359.1|361.5|359.1|361.5|359.1|361.5|359.1|0
1648711580000|2022-03-31 07:26:20|361.36|358.96|361.36|358.96|361.36|358.96|361.36|358.96|0
1648711590000|2022-03-31 07:26:30|361.23|358.83|361.5|359.1|361.5|359.1|361.23|358.83|0
1648711600000|2022-03-31 07:26:40|361.63|359.23|361.63|359.23|361.63|359.23|361.63|359.23|0
1648711610000|2022-03-31 07:26:50|361.5|359.1|361.43|359.03|361.5|359.1|361.43|359.03|0
1648711620000|2022-03-31 07:27:00|361.5|359.1|361.36|358.96|361.5|359.1|361.36|358.96|0
1648711640000|2022-03-31 07:27:20|361.5|359.1|361.36|358.96|361.5|359.1|361.36|358.96|0
1648711650000|2022-03-31 07:27:30|361.23|358.83|361.5|359.1|361.5|359.1|361.23|358.83|0
1648711660000|2022-03-31 07:27:40|361.63|359.23|361.63|359.23|361.63|359.23|361.63|359.23|0
1648711670000|2022-03-31 07:27:50|361.57|359.17|361.5|359.1|361.63|359.23|361.5|359.1|0
1648711680000|2022-03-31 07:28:00|361.57|359.17|361.63|359.23|361.63|359.23|361.5|359.1|0
1648711690000|2022-03-31 07:28:10|361.5|359.1|361.5|359.1|361.5|359.1|361.5|359.1|0
1648711700000|2022-03-31 07:28:20|361.63|359.23|361.63|359.23|361.63|359.23|361.63|359.23|0
1648711710000|2022-03-31 07:28:30|361.7|359.3|361.76|359.36|361.76|359.36|361.63|359.23|0
1648711720000|2022-03-31 07:28:40|361.7|359.3|361.5|359.1|361.7|359.3|361.5|359.1|0
1648711730000|2022-03-31 07:28:50|361.57|359.17|361.76|359.36|361.76|359.36|361.57|359.17|0
1648711740000|2022-03-31 07:29:00|361.7|359.3|362.1|359.7|362.1|359.7|361.7|359.3|0
1648711750000|2022-03-31 07:29:10|362.16|359.76|362.3|359.9|362.3|359.9|362.03|359.63|0
1648711760000|2022-03-31 07:29:20|362.43|360.03|362.7|360.3|362.7|360.3|362.43|360.03|0
1648711770000|2022-03-31 07:29:30|362.57|360.17|362.57|360.17|362.57|360.17|362.57|360.17|0
1648711780000|2022-03-31 07:29:40|362.7|360.3|362.7|360.3|362.77|360.37|362.7|360.3|0
1648711790000|2022-03-31 07:29:50|362.77|360.37|362.7|360.3|362.77|360.37|362.7|360.3|0
1648711800000|2022-03-31 07:30:00|362.83|360.43|362.97|360.57|362.97|360.57|362.7|360.3|0
1648711810000|2022-03-31 07:30:10|362.9|360.5|363.04|360.64|363.04|360.64|362.83|360.43|0
1648711820000|2022-03-31 07:30:20|363.1|360.7|363.37|360.97|363.37|360.97|363.1|360.7|0
1648711830000|2022-03-31 07:30:30|363.24|360.84|363.1|360.7|363.24|360.84|363.1|360.7|0
1648711840000|2022-03-31 07:30:40|362.97|360.57|363.1|360.7|363.1|360.7|362.83|360.43|0
1648711850000|2022-03-31 07:30:50|362.97|360.57|363.04|360.64|363.04|360.64|362.97|360.57|0
1648711860000|2022-03-31 07:31:00|362.97|360.57|362.97|360.57|363.1|360.7|362.83|360.43|0
1648711870000|2022-03-31 07:31:10|362.83|360.43|362.83|360.43|362.83|360.43|362.83|360.43|0
1648711880000|2022-03-31 07:31:20|362.7|360.3|362.43|360.03|362.7|360.3|362.43|360.03|0
1648711890000|2022-03-31 07:31:30|362.57|360.17|362.7|360.3|362.7|360.3|362.3|359.9|0
1648711900000|2022-03-31 07:31:40|362.57|360.17|362.43|360.03|362.57|360.17|362.43|360.03|0
1648711910000|2022-03-31 07:31:50|362.5|360.1|362.43|360.03|362.5|360.1|362.43|360.03|0
1648711920000|2022-03-31 07:32:00|362.3|359.9|362.37|359.97|362.43|360.03|362.3|359.9|0
1648711930000|2022-03-31 07:32:10|362.03|359.63|361.23|358.83|362.03|359.63|361.23|358.83|0
1648711940000|2022-03-31 07:32:20|361.09|358.69|361.16|358.76|361.23|358.83|361.09|358.69|0
1648711950000|2022-03-31 07:32:30|361.23|358.83|361.23|358.83|361.23|358.83|361.09|358.69|0
1648711960000|2022-03-31 07:32:40|361.36|358.96|361.36|358.96|361.36|358.96|361.36|358.96|0
1648711970000|2022-03-31 07:32:50|361.3|358.9|361.49|359.09|361.49|359.09|361.3|358.9|0
1648711980000|2022-03-31 07:33:00|361.56|359.16|361.63|359.23|361.63|359.23|361.56|359.16|0
1648711990000|2022-03-31 07:33:10|361.76|359.36|361.56|359.16|361.76|359.36|361.43|359.03|0
1648712000000|2022-03-31 07:33:20|361.63|359.23|361.63|359.23|361.63|359.23|361.63|359.23|0
1648712010000|2022-03-31 07:33:30|361.76|359.36|362.23|359.83|362.23|359.83|361.76|359.36|0
1648712020000|2022-03-31 07:33:40|362.16|359.76|361.9|359.5|362.16|359.76|361.9|359.5|0
1648712030000|2022-03-31 07:33:50|361.96|359.56|361.9|359.5|362.1|359.7|361.9|359.5|0
1648712040000|2022-03-31 07:34:00|361.76|359.36|361.7|359.3|361.76|359.36|361.63|359.23|0
1648712050000|2022-03-31 07:34:10|361.9|359.5|362.03|359.63|362.03|359.63|361.76|359.36|0
1648712060000|2022-03-31 07:34:20|361.96|359.56|362.03|359.63|362.03|359.63|361.9|359.5|0
1648712070000|2022-03-31 07:34:30|361.96|359.56|362.03|359.63|362.1|359.7|361.96|359.56|0
1648712080000|2022-03-31 07:34:40|362.1|359.7|362.03|359.63|362.16|359.76|362.03|359.63|0
1648712100000|2022-03-31 07:35:00|362.16|359.76|361.89|359.49|362.16|359.76|361.89|359.49|0
1648712110000|2022-03-31 07:35:10|362.03|359.63|361.89|359.49|362.03|359.63|361.89|359.49|0
1648712120000|2022-03-31 07:35:20|361.76|359.36|361.63|359.23|361.89|359.49|361.63|359.23|0
1648712130000|2022-03-31 07:35:30|361.43|359.03|361.23|358.83|361.43|359.03|361.23|358.83|0
1648712140000|2022-03-31 07:35:40|361.09|358.69|361.09|358.69|361.09|358.69|361.09|358.69|0
1648712150000|2022-03-31 07:35:50|361.23|358.83|361.23|358.83|361.23|358.83|361.09|358.69|0
1648712160000|2022-03-31 07:36:00|361.36|358.96|361.43|359.03|361.49|359.09|361.36|358.96|0
1648712170000|2022-03-31 07:36:10|361.49|359.09|361.76|359.36|361.76|359.36|361.49|359.09|0
1648712180000|2022-03-31 07:36:20|361.7|359.3|361.63|359.23|361.7|359.3|361.63|359.23|0
1648712190000|2022-03-31 07:36:30|361.56|359.16|361.49|359.09|361.63|359.23|361.49|359.09|0
1648712200000|2022-03-31 07:36:40|361.56|359.16|361.63|359.23|361.63|359.23|361.56|359.16|0
1648712220000|2022-03-31 07:37:00|361.56|359.16|361.63|359.23|361.63|359.23|361.36|358.96|0
1648712230000|2022-03-31 07:37:10|361.83|359.43|361.83|359.43|361.83|359.43|361.76|359.36|0
1648712240000|2022-03-31 07:37:20|361.76|359.36|361.83|359.43|361.83|359.43|361.76|359.36|0
1648712250000|2022-03-31 07:37:30|361.76|359.36|361.49|359.09|361.76|359.36|361.49|359.09|0
1648712260000|2022-03-31 07:37:40|361.56|359.16|361.43|359.03|361.56|359.16|361.43|359.03|0
1648712270000|2022-03-31 07:37:50|361.49|359.09|361.56|359.16|361.63|359.23|361.49|359.09|0
1648712280000|2022-03-31 07:38:00|361.49|359.09|361.49|359.09|361.56|359.16|361.49|359.09|0
1648712290000|2022-03-31 07:38:10|361.56|359.16|361.49|359.09|361.63|359.23|361.49|359.09|0
1648712300000|2022-03-31 07:38:20|361.36|358.96|361.36|358.96|361.36|358.96|361.36|358.96|0
1648712310000|2022-03-31 07:38:30|361.22|358.82|361.36|358.96|361.43|359.03|361.22|358.82|0
1648712320000|2022-03-31 07:38:40|361.29|358.89|361.22|358.82|361.29|358.89|361.22|358.82|0
1648712330000|2022-03-31 07:38:50|361.36|358.96|361.36|358.96|361.36|358.96|361.22|358.82|0
1648712340000|2022-03-31 07:39:00|361.63|359.23|361.43|359.03|361.63|359.23|361.43|359.03|0
1648712350000|2022-03-31 07:39:10|361.36|358.96|361.43|359.03|361.43|359.03|361.36|358.96|0
1648712360000|2022-03-31 07:39:20|361.49|359.09|361.49|359.09|361.56|359.16|361.49|359.09|0
1648712370000|2022-03-31 07:39:30|361.56|359.16|361.56|359.16|361.56|359.16|361.49|359.09|0
1648712380000|2022-03-31 07:39:40|361.49|359.09|361.56|359.16|361.56|359.16|361.49|359.09|0
1648712390000|2022-03-31 07:39:50|361.63|359.23|361.49|359.09|361.63|359.23|361.49|359.09|0
1648712400000|2022-03-31 07:40:00|361.43|359.03|361.43|359.03|361.49|359.09|361.36|358.96|0
1648712410000|2022-03-31 07:40:10|361.49|359.09|361.63|359.23|361.63|359.23|361.49|359.09|0
1648712420000|2022-03-31 07:40:20|361.49|359.09|361.49|359.09|361.49|359.09|361.49|359.09|0
1648712430000|2022-03-31 07:40:30|361.56|359.16|362.1|359.7|362.1|359.7|361.56|359.16|0
1648712440000|2022-03-31 07:40:40|362.03|359.63|362.03|359.63|362.03|359.63|362.03|359.63|0
1648712450000|2022-03-31 07:40:50|362.16|359.76|362.1|359.7|362.16|359.76|362.1|359.7|0
1648712460000|2022-03-31 07:41:00|362.16|359.76|362.16|359.76|362.29|359.89|362.16|359.76|0
1648712470000|2022-03-31 07:41:10|362.23|359.83|362.43|360.03|362.43|360.03|362.23|359.83|0
1648712480000|2022-03-31 07:41:20|362.29|359.89|362.36|359.96|362.43|360.03|362.29|359.89|0
1648712490000|2022-03-31 07:41:30|362.29|359.89|362.29|359.89|362.29|359.89|362.29|359.89|0
1648712500000|2022-03-31 07:41:40|362.43|360.03|362.56|360.16|362.56|360.16|362.43|360.03|0
1648712510000|2022-03-31 07:41:50|362.5|360.1|362.56|360.16|362.56|360.16|362.5|360.1|0
1648712520000|2022-03-31 07:42:00|362.43|360.03|362.43|360.03|362.56|360.16|362.43|360.03|0
1648712530000|2022-03-31 07:42:10|362.29|359.89|362.29|359.89|362.29|359.89|362.29|359.89|0
1648712540000|2022-03-31 07:42:20|362.36|359.96|362.43|360.03|362.43|360.03|362.29|359.89|0
1648712550000|2022-03-31 07:42:30|362.36|359.96|362.43|360.03|362.43|360.03|362.36|359.96|0
1648712560000|2022-03-31 07:42:40|362.56|360.16|362.5|360.1|362.56|360.16|362.5|360.1|0
1648712570000|2022-03-31 07:42:50|362.56|360.16|362.56|360.16|362.56|360.16|362.5|360.1|0
1648712580000|2022-03-31 07:43:00|362.7|360.3|362.56|360.16|362.7|360.3|362.56|360.16|0
1648712590000|2022-03-31 07:43:10|362.36|359.96|362.43|360.03|362.43|360.03|362.36|359.96|0
1648712600000|2022-03-31 07:43:20|362.29|359.89|362.5|360.1|362.5|360.1|362.29|359.89|0
1648712610000|2022-03-31 07:43:30|362.43|360.03|362.56|360.16|362.56|360.16|362.43|360.03|0
1648712620000|2022-03-31 07:43:40|362.7|360.3|362.83|360.43|362.83|360.43|362.7|360.3|0
1648712630000|2022-03-31 07:43:50|362.76|360.36|362.96|360.56|362.96|360.56|362.76|360.36|0
1648712640000|2022-03-31 07:44:00|362.9|360.5|363.1|360.7|363.1|360.7|362.69|360.29|0
1648712650000|2022-03-31 07:44:10|362.96|360.56|362.9|360.5|362.96|360.56|362.9|360.5|0
1648712660000|2022-03-31 07:44:20|362.83|360.43|362.83|360.43|362.9|360.5|362.83|360.43|0
1648712680000|2022-03-31 07:44:40|362.69|360.29|362.69|360.29|362.69|360.29|362.56|360.16|0
1648712690000|2022-03-31 07:44:50|362.56|360.16|362.76|360.36|362.76|360.36|362.56|360.16|0
1648712700000|2022-03-31 07:45:00|362.83|360.43|362.83|360.43|362.83|360.43|362.69|360.29|0
1648712710000|2022-03-31 07:45:10|362.96|360.56|362.96|360.56|362.96|360.56|362.83|360.43|0
1648712720000|2022-03-31 07:45:20|363.1|360.7|363.1|360.7|363.1|360.7|363.1|360.7|0
1648712730000|2022-03-31 07:45:30|362.96|360.56|362.9|360.5|362.96|360.56|362.9|360.5|0
1648712740000|2022-03-31 07:45:40|362.96|360.56|363.23|360.83|363.23|360.83|362.96|360.56|0
1648712750000|2022-03-31 07:45:50|363.1|360.7|363.1|360.7|363.23|360.83|363.1|360.7|0
1648712760000|2022-03-31 07:46:00|363.03|360.63|363.03|360.63|363.1|360.7|362.96|360.56|0
1648712770000|2022-03-31 07:46:10|363.1|360.7|363.1|360.7|363.1|360.7|363.1|360.7|0
1648712780000|2022-03-31 07:46:20|363.17|360.77|363.1|360.7|363.17|360.77|363.1|360.7|0
1648712790000|2022-03-31 07:46:30|363.23|360.83|363.23|360.83|363.23|360.83|363.23|360.83|0
1648712800000|2022-03-31 07:46:40|363.36|360.96|363.63|361.23|363.63|361.23|363.23|360.83|0
1648712810000|2022-03-31 07:46:50|363.5|361.1|363.43|361.03|363.57|361.17|363.43|361.03|0
1648712820000|2022-03-31 07:47:00|363.36|360.96|363.5|361.1|363.5|361.1|363.36|360.96|0
1648712830000|2022-03-31 07:47:10|363.36|360.96|363.23|360.83|363.36|360.96|363.23|360.83|0
1648712840000|2022-03-31 07:47:20|363.36|360.96|363.5|361.1|363.5|361.1|363.36|360.96|0
1648712850000|2022-03-31 07:47:30|363.36|360.96|363.3|360.9|363.43|361.03|363.3|360.9|0
1648712860000|2022-03-31 07:47:40|363.36|360.96|363.23|360.83|363.36|360.96|363.23|360.83|0
1648712870000|2022-03-31 07:47:50|363.1|360.7|363.1|360.7|363.1|360.7|362.96|360.56|0
1648712880000|2022-03-31 07:48:00|363.03|360.63|362.96|360.56|363.03|360.63|362.96|360.56|0
1648712890000|2022-03-31 07:48:10|363.03|360.63|362.9|360.5|363.03|360.63|362.83|360.43|0
1648712900000|2022-03-31 07:48:20|363.23|360.83|363.23|360.83|363.23|360.83|363.23|360.83|0
1648712910000|2022-03-31 07:48:30|363.1|360.7|363.1|360.7|363.1|360.7|363.1|360.7|0
1648712920000|2022-03-31 07:48:40|363.03|360.63|362.96|360.56|363.03|360.63|362.96|360.56|0
1648712930000|2022-03-31 07:48:50|363.1|360.7|363.1|360.7|363.1|360.7|363.1|360.7|0
1648712940000|2022-03-31 07:49:00|363.17|360.77|363.1|360.7|363.17|360.77|363.1|360.7|0
1648712950000|2022-03-31 07:49:10|363.17|360.77|363.43|361.03|363.43|361.03|363.17|360.77|0
1648712960000|2022-03-31 07:49:20|363.36|360.96|363.1|360.7|363.36|360.96|363.1|360.7|0
1648712970000|2022-03-31 07:49:30|362.96|360.56|363.1|360.7|363.1|360.7|362.96|360.56|0
1648712980000|2022-03-31 07:49:40|363.16|360.76|363.16|360.76|363.16|360.76|363.16|360.76|0
1648712990000|2022-03-31 07:49:50|363.1|360.7|363.1|360.7|363.16|360.76|363.1|360.7|0
1648713000000|2022-03-31 07:50:00|363.09|360.69|363.23|360.83|363.23|360.83|363.09|360.69|0
1648713010000|2022-03-31 07:50:10|363.09|360.69|363.5|361.1|363.5|361.1|363.09|360.69|0
1648713020000|2022-03-31 07:50:20|363.63|361.23|363.5|361.1|363.63|361.23|363.5|361.1|0
1648713030000|2022-03-31 07:50:30|363.63|361.23|363.63|361.23|363.63|361.23|363.5|361.1|0
1648713040000|2022-03-31 07:50:40|363.7|361.3|363.77|361.37|363.77|361.37|363.7|361.3|0
1648713050000|2022-03-31 07:50:50|363.7|361.3|363.63|361.23|363.7|361.3|363.63|361.23|0
1648713060000|2022-03-31 07:51:00|363.5|361.1|363.23|360.83|363.5|361.1|363.23|360.83|0
1648713070000|2022-03-31 07:51:10|363.36|360.96|363.5|361.1|363.5|361.1|363.36|360.96|0
1648713080000|2022-03-31 07:51:20|363.63|361.23|363.63|361.23|363.63|361.23|363.63|361.23|0
1648713090000|2022-03-31 07:51:30|363.5|361.1|363.5|361.1|363.5|361.1|363.5|361.1|0
1648713100000|2022-03-31 07:51:40|363.63|361.23|363.63|361.23|363.63|361.23|363.63|361.23|0
1648713110000|2022-03-31 07:51:50|363.57|361.17|363.57|361.17|363.57|361.17|363.57|361.17|0
1648713120000|2022-03-31 07:52:00|363.5|361.1|363.36|360.96|363.5|361.1|363.36|360.96|0
1648713130000|2022-03-31 07:52:10|363.3|360.9|363.23|360.83|363.3|360.9|363.23|360.83|0
1648713140000|2022-03-31 07:52:20|363.5|361.1|363.36|360.96|363.5|361.1|363.36|360.96|0
1648713150000|2022-03-31 07:52:30|363.23|360.83|363.3|360.9|363.3|360.9|363.23|360.83|0
1648713160000|2022-03-31 07:52:40|363.23|360.83|363.23|360.83|363.23|360.83|363.23|360.83|0
1648713170000|2022-03-31 07:52:50|363.36|360.96|363.36|360.96|363.36|360.96|363.36|360.96|0
1648713180000|2022-03-31 07:53:00|363.5|361.1|363.63|361.23|363.63|361.23|363.5|361.1|0
1648713200000|2022-03-31 07:53:20|363.76|361.36|363.5|361.1|363.76|361.36|363.5|361.1|0
1648713210000|2022-03-31 07:53:30|363.57|361.17|363.5|361.1|363.57|361.17|363.5|361.1|0
1648713230000|2022-03-31 07:53:50|363.36|360.96|363.5|361.1|363.5|361.1|363.36|360.96|0
1648713240000|2022-03-31 07:54:00|363.57|361.17|363.5|361.1|363.57|361.17|363.5|361.1|0
1648713250000|2022-03-31 07:54:10|363.63|361.23|363.57|361.17|363.63|361.23|363.57|361.17|0
1648713260000|2022-03-31 07:54:20|363.5|361.1|363.83|361.43|363.9|361.5|363.5|361.1|0
1648713270000|2022-03-31 07:54:30|363.9|361.5|363.9|361.5|363.9|361.5|363.9|361.5|0
1648713280000|2022-03-31 07:54:40|363.83|361.43|363.76|361.36|363.83|361.43|363.76|361.36|0
1648713290000|2022-03-31 07:54:50|363.9|361.5|363.9|361.5|363.9|361.5|363.9|361.5|0
1648713300000|2022-03-31 07:55:00|363.76|361.36|363.76|361.36|363.83|361.43|363.76|361.36|0
1648713310000|2022-03-31 07:55:10|363.9|361.5|364.17|361.77|364.17|361.77|363.9|361.5|0
1648713320000|2022-03-31 07:55:20|364.3|361.9|364.3|361.9|364.3|361.9|364.3|361.9|0
1648713330000|2022-03-31 07:55:30|364.57|362.17|364.57|362.17|364.57|362.17|364.44|362.04|0
1648713340000|2022-03-31 07:55:40|364.44|362.04|364.44|362.04|364.44|362.04|364.44|362.04|0
1648713350000|2022-03-31 07:55:50|364.57|362.17|364.57|362.17|364.57|362.17|364.44|362.04|0
1648713360000|2022-03-31 07:56:00|364.64|362.24|364.3|361.9|364.64|362.24|364.3|361.9|0
1648713370000|2022-03-31 07:56:10|364.1|361.7|363.5|361.1|364.1|361.7|363.5|361.1|0
1648713380000|2022-03-31 07:56:20|363.76|361.36|364.03|361.63|364.1|361.7|363.76|361.36|0
1648713390000|2022-03-31 07:56:30|363.97|361.57|363.83|361.43|363.97|361.57|363.76|361.36|0
1648713400000|2022-03-31 07:56:40|363.9|361.5|363.76|361.36|363.9|361.5|363.76|361.36|0
1648713410000|2022-03-31 07:56:50|363.7|361.3|363.7|361.3|363.7|361.3|363.7|361.3|0
1648713420000|2022-03-31 07:57:00|363.63|361.23|363.76|361.36|363.9|361.5|363.63|361.23|0
1648713430000|2022-03-31 07:57:10|363.7|361.3|363.76|361.36|363.76|361.36|363.7|361.3|0
1648713440000|2022-03-31 07:57:20|363.56|361.16|363.63|361.23|363.63|361.23|363.49|361.09|0
1648713450000|2022-03-31 07:57:30|363.49|361.09|363.56|361.16|363.56|361.16|363.49|361.09|0
1648713460000|2022-03-31 07:57:40|363.43|361.03|363.63|361.23|363.63|361.23|363.43|361.03|0
1648713470000|2022-03-31 07:57:50|363.56|361.16|363.56|361.16|363.56|361.16|363.49|361.09|0
1648713480000|2022-03-31 07:58:00|363.49|361.09|363.56|361.16|363.7|361.3|363.49|361.09|0
1648713490000|2022-03-31 07:58:10|363.63|361.23|363.36|360.96|363.63|361.23|363.3|360.9|0
1648713500000|2022-03-31 07:58:20|363.43|361.03|363.36|360.96|363.43|361.03|363.36|360.96|0
1648713520000|2022-03-31 07:58:40|363.43|361.03|363.43|361.03|363.43|361.03|363.36|360.96|0
1648713530000|2022-03-31 07:58:50|363.63|361.23|363.97|361.57|364.17|361.77|363.63|361.23|0
1648713540000|2022-03-31 07:59:00|364.03|361.63|363.9|361.5|364.03|361.63|363.9|361.5|0
1648713550000|2022-03-31 07:59:10|363.76|361.36|363.9|361.5|363.9|361.5|363.76|361.36|0
1648713560000|2022-03-31 07:59:20|363.76|361.36|363.63|361.23|363.76|361.36|363.63|361.23|0
1648713570000|2022-03-31 07:59:30|363.76|361.36|363.9|361.5|363.9|361.5|363.63|361.23|0
1648713580000|2022-03-31 07:59:40|363.76|361.36|363.63|361.23|363.76|361.36|363.63|361.23|0
1648713590000|2022-03-31 07:59:50|363.76|361.36|364.03|361.63|364.03|361.63|363.76|361.36|0
1648713600000|2022-03-31 08:00:00|364.17|361.77|364.17|361.77|364.43|362.03|364.17|361.77|0
1648713610000|2022-03-31 08:00:10|364.3|361.9|364.3|361.9|364.3|361.9|364.17|361.77|0
1648713620000|2022-03-31 08:00:20|364.5|362.1|364.43|362.03|364.57|362.17|364.43|362.03|0
1648713630000|2022-03-31 08:00:30|364.7|362.3|364.7|362.3|364.7|362.3|364.57|362.17|0
1648713640000|2022-03-31 08:00:40|364.57|362.17|364.5|362.1|364.7|362.3|364.5|362.1|0
1648713650000|2022-03-31 08:00:50|364.43|362.03|364.84|362.44|364.84|362.44|364.43|362.03|0
1648713660000|2022-03-31 08:01:00|364.7|362.3|364.43|362.03|364.7|362.3|364.43|362.03|0
1648713670000|2022-03-31 08:01:10|364.57|362.17|364.3|361.9|364.57|362.17|364.3|361.9|0
1648713680000|2022-03-31 08:01:20|364.43|362.03|364.16|361.76|364.43|362.03|364.16|361.76|0
1648713690000|2022-03-31 08:01:30|364.23|361.83|364.3|361.9|364.5|362.1|364.23|361.83|0
1648713700000|2022-03-31 08:01:40|364.57|362.17|364.77|362.37|364.77|362.37|364.57|362.17|0
1648713710000|2022-03-31 08:01:50|364.84|362.44|364.84|362.44|364.97|362.57|364.84|362.44|0
1648713720000|2022-03-31 08:02:00|364.7|362.3|364.84|362.44|364.84|362.44|364.7|362.3|0
1648713730000|2022-03-31 08:02:10|364.97|362.57|365.24|362.84|365.24|362.84|364.97|362.57|0
1648713740000|2022-03-31 08:02:20|365.11|362.71|365.24|362.84|365.24|362.84|365.11|362.71|0
1648713750000|2022-03-31 08:02:30|365.38|362.98|365.11|362.71|365.38|362.98|365.11|362.71|0
1648713760000|2022-03-31 08:02:40|364.84|362.44|364.97|362.57|364.97|362.57|364.84|362.44|0
1648713770000|2022-03-31 08:02:50|364.84|362.44|364.7|362.3|364.84|362.44|364.7|362.3|0
1648713780000|2022-03-31 08:03:00|364.84|362.44|364.7|362.3|364.84|362.44|364.7|362.3|0
1648713790000|2022-03-31 08:03:10|364.91|362.51|365.38|362.98|365.38|362.98|364.91|362.51|0
1648713800000|2022-03-31 08:03:20|365.45|363.05|365.38|362.98|365.51|363.11|365.38|362.98|0
1648713810000|2022-03-31 08:03:30|365.24|362.84|365.24|362.84|365.24|362.84|365.24|362.84|0
1648713820000|2022-03-31 08:03:40|365.11|362.71|365.11|362.71|365.11|362.71|365.11|362.71|0
1648713830000|2022-03-31 08:03:50|364.97|362.57|365.04|362.64|365.04|362.64|364.97|362.57|0
1648713840000|2022-03-31 08:04:00|364.97|362.57|365.11|362.71|365.11|362.71|364.97|362.57|0
1648713850000|2022-03-31 08:04:10|365.24|362.84|365.37|362.97|365.37|362.97|365.24|362.84|0
1648713860000|2022-03-31 08:04:20|365.24|362.84|365.24|362.84|365.24|362.84|365.24|362.84|0
1648713870000|2022-03-31 08:04:30|365.11|362.71|365.11|362.71|365.11|362.71|365.11|362.71|0
1648713880000|2022-03-31 08:04:40|364.84|362.44|364.7|362.3|364.84|362.44|364.7|362.3|0
1648713890000|2022-03-31 08:04:50|364.77|362.37|364.84|362.44|364.84|362.44|364.77|362.37|0
1648713900000|2022-03-31 08:05:00|364.77|362.37|364.84|362.44|364.84|362.44|364.7|362.3|0
1648713910000|2022-03-31 08:05:10|365.04|362.64|364.84|362.44|365.04|362.64|364.84|362.44|0
1648713920000|2022-03-31 08:05:20|364.7|362.3|364.84|362.44|364.84|362.44|364.7|362.3|0
1648713930000|2022-03-31 08:05:30|364.7|362.3|364.64|362.24|364.7|362.3|364.64|362.24|0
1648713940000|2022-03-31 08:05:40|364.7|362.3|364.57|362.17|364.7|362.3|364.57|362.17|0
1648713950000|2022-03-31 08:05:50|364.43|362.03|364.64|362.24|364.7|362.3|364.43|362.03|0
1648713960000|2022-03-31 08:06:00|364.7|362.3|364.57|362.17|364.97|362.57|364.57|362.17|0
1648713970000|2022-03-31 08:06:10|364.77|362.37|364.7|362.3|364.77|362.37|364.7|362.3|0
1648713980000|2022-03-31 08:06:20|364.77|362.37|364.7|362.3|364.77|362.37|364.64|362.24|0
1648713990000|2022-03-31 08:06:30|364.84|362.44|364.7|362.3|364.84|362.44|364.7|362.3|0
1648714010000|2022-03-31 08:06:50|364.57|362.17|364.84|362.44|364.84|362.44|364.57|362.17|0
1648714020000|2022-03-31 08:07:00|364.7|362.3|364.7|362.3|364.7|362.3|364.7|362.3|0
1648714030000|2022-03-31 08:07:10|364.77|362.37|364.84|362.44|364.84|362.44|364.77|362.37|0
1648714040000|2022-03-31 08:07:20|364.7|362.3|364.7|362.3|364.84|362.44|364.7|362.3|0
1648714060000|2022-03-31 08:07:40|364.57|362.17|364.57|362.17|364.57|362.17|364.57|362.17|0
1648714070000|2022-03-31 08:07:50|364.3|361.9|364.7|362.3|364.7|362.3|364.3|361.9|0
1648714080000|2022-03-31 08:08:00|364.77|362.37|364.7|362.3|364.77|362.37|364.7|362.3|0
1648714090000|2022-03-31 08:08:10|364.77|362.37|364.64|362.24|364.77|362.37|364.64|362.24|0
1648714100000|2022-03-31 08:08:20|364.7|362.3|364.83|362.43|364.83|362.43|364.57|362.17|0
1648714110000|2022-03-31 08:08:30|364.97|362.57|364.97|362.57|364.97|362.57|364.97|362.57|0
1648714120000|2022-03-31 08:08:40|365.1|362.7|365.31|362.91|365.31|362.91|365.1|362.7|0
1648714130000|2022-03-31 08:08:50|365.37|362.97|365.51|363.11|365.51|363.11|365.37|362.97|0
1648714140000|2022-03-31 08:09:00|365.64|363.24|365.78|363.38|365.91|363.51|365.64|363.24|0
1648714150000|2022-03-31 08:09:10|365.91|363.51|366.18|363.78|366.18|363.78|365.91|363.51|0
1648714160000|2022-03-31 08:09:20|366.12|363.72|366.18|363.78|366.18|363.78|366.05|363.65|0
1648714170000|2022-03-31 08:09:30|366.05|363.65|366.18|363.78|366.18|363.78|366.05|363.65|0
1648714180000|2022-03-31 08:09:40|366.25|363.85|366.18|363.78|366.45|364.05|366.18|363.78|0
1648714190000|2022-03-31 08:09:50|366.25|363.85|365.91|363.51|366.25|363.85|365.91|363.51|0
1648714200000|2022-03-31 08:10:00|365.85|363.45|365.91|363.51|365.91|363.51|365.85|363.45|0
1648714210000|2022-03-31 08:10:10|365.78|363.38|365.78|363.38|365.78|363.38|365.78|363.38|0
1648714220000|2022-03-31 08:10:20|365.91|363.51|365.91|363.51|365.91|363.51|365.91|363.51|0
1648714230000|2022-03-31 08:10:30|366.18|363.78|366.05|363.65|366.18|363.78|366.05|363.65|0
1648714240000|2022-03-31 08:10:40|366.12|363.72|366.25|363.85|366.25|363.85|366.12|363.72|0
1648714250000|2022-03-31 08:10:50|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1648714260000|2022-03-31 08:11:00|366.39|363.99|366.39|363.99|366.45|364.05|366.39|363.99|0
1648714270000|2022-03-31 08:11:10|366.32|363.92|366.18|363.78|366.45|364.05|366.18|363.78|0
1648714280000|2022-03-31 08:11:20|366.12|363.72|366.25|363.85|366.25|363.85|366.05|363.65|0
1648714290000|2022-03-31 08:11:30|366.32|363.92|366.45|364.05|366.45|364.05|366.32|363.92|0
1648714300000|2022-03-31 08:11:40|366.39|363.99|366.32|363.92|366.45|364.05|366.32|363.92|0
1648714310000|2022-03-31 08:11:50|366.45|364.05|366.45|364.05|366.59|364.19|366.45|364.05|0
1648714320000|2022-03-31 08:12:00|366.59|364.19|366.52|364.12|366.59|364.19|366.52|364.12|0
1648714330000|2022-03-31 08:12:10|366.45|364.05|366.39|363.99|366.45|364.05|366.39|363.99|0
1648714340000|2022-03-31 08:12:20|366.45|364.05|366.32|363.92|366.45|364.05|366.32|363.92|0
1648714350000|2022-03-31 08:12:30|366.18|363.78|366.39|363.99|366.39|363.99|366.18|363.78|0
1648714360000|2022-03-31 08:12:40|366.45|364.05|366.25|363.85|366.45|364.05|366.25|363.85|0
1648714370000|2022-03-31 08:12:50|366.18|363.78|366.18|363.78|366.32|363.92|366.18|363.78|0
1648714380000|2022-03-31 08:13:00|366.32|363.92|366.18|363.78|366.32|363.92|366.18|363.78|0
1648714390000|2022-03-31 08:13:10|366.05|363.65|366.05|363.65|366.05|363.65|366.05|363.65|0
1648714400000|2022-03-31 08:13:20|366.32|363.92|366.18|363.78|366.32|363.92|366.12|363.72|0
1648714410000|2022-03-31 08:13:30|366.32|363.92|366.45|364.05|366.45|364.05|366.32|363.92|0
1648714420000|2022-03-31 08:13:40|366.32|363.92|366.45|364.05|366.45|364.05|366.32|363.92|0
1648714440000|2022-03-31 08:14:00|366.31|363.91|366.39|363.99|366.45|364.05|366.31|363.91|0
1648714450000|2022-03-31 08:14:10|366.31|363.91|366.39|363.99|366.45|364.05|366.31|363.91|0
1648714460000|2022-03-31 08:14:20|366.45|364.05|366.45|364.05|366.45|364.05|366.45|364.05|0
1648714470000|2022-03-31 08:14:30|366.52|364.12|366.31|363.91|366.52|364.12|366.31|363.91|0
1648714480000|2022-03-31 08:14:40|366.45|364.05|366.45|364.05|366.52|364.12|366.45|364.05|0
1648714490000|2022-03-31 08:14:50|366.31|363.91|366.31|363.91|366.31|363.91|366.31|363.91|0
1648714500000|2022-03-31 08:15:00|366.45|364.05|366.45|364.05|366.45|364.05|366.45|364.05|0
1648714510000|2022-03-31 08:15:10|366.58|364.18|366.58|364.18|366.58|364.18|366.58|364.18|0
1648714520000|2022-03-31 08:15:20|366.45|364.05|366.58|364.18|366.58|364.18|366.45|364.05|0
1648714540000|2022-03-31 08:15:40|366.99|364.59|367.26|364.86|367.26|364.86|366.99|364.59|0
1648714560000|2022-03-31 08:16:00|367.39|364.99|367.12|364.72|367.39|364.99|367.12|364.72|0
1648714570000|2022-03-31 08:16:10|367.26|364.86|367.12|364.72|367.26|364.86|367.12|364.72|0
1648714580000|2022-03-31 08:16:20|367.26|364.86|367.26|364.86|367.26|364.86|367.19|364.79|0
1648714590000|2022-03-31 08:16:30|367.12|364.72|366.92|364.52|367.12|364.72|366.92|364.52|0
1648714600000|2022-03-31 08:16:40|366.85|364.45|366.18|363.78|366.85|364.45|366.18|363.78|0
1648714610000|2022-03-31 08:16:50|366.45|364.05|366.58|364.18|366.58|364.18|366.45|364.05|0
1648714620000|2022-03-31 08:17:00|366.72|364.32|366.45|364.05|366.72|364.32|366.45|364.05|0
1648714630000|2022-03-31 08:17:10|366.31|363.91|366.25|363.85|366.31|363.91|366.18|363.78|0
1648714640000|2022-03-31 08:17:20|366.58|364.18|366.31|363.91|366.58|364.18|366.31|363.91|0
1648714650000|2022-03-31 08:17:30|366.45|364.05|366.31|363.91|366.45|364.05|366.31|363.91|0
1648714660000|2022-03-31 08:17:40|366.25|363.85|366.18|363.78|366.25|363.85|366.18|363.78|0
1648714670000|2022-03-31 08:17:50|366.38|363.98|366.25|363.85|366.38|363.98|366.25|363.85|0
1648714680000|2022-03-31 08:18:00|366.18|363.78|366.18|363.78|366.18|363.78|366.18|363.78|0
1648714690000|2022-03-31 08:18:10|366.11|363.71|366.04|363.64|366.11|363.71|366.04|363.64|0
1648714700000|2022-03-31 08:18:20|366.18|363.78|366.04|363.64|366.18|363.78|366.04|363.64|0
1648714710000|2022-03-31 08:18:30|365.91|363.51|365.91|363.51|365.91|363.51|365.91|363.51|0
1648714720000|2022-03-31 08:18:40|366.04|363.64|366.18|363.78|366.18|363.78|366.04|363.64|0
1648714730000|2022-03-31 08:18:50|366.11|363.71|365.91|363.51|366.11|363.71|365.91|363.51|0
1648714740000|2022-03-31 08:19:00|365.98|363.58|365.77|363.37|365.98|363.58|365.77|363.37|0
1648714750000|2022-03-31 08:19:10|365.84|363.44|365.91|363.51|365.91|363.51|365.84|363.44|0
1648714760000|2022-03-31 08:19:20|366.04|363.64|366.18|363.78|366.18|363.78|366.04|363.64|0
1648714770000|2022-03-31 08:19:30|366.04|363.64|366.18|363.78|366.18|363.78|366.04|363.64|0
1648714790000|2022-03-31 08:19:50|366.11|363.71|366.04|363.64|366.11|363.71|366.04|363.64|0
1648714800000|2022-03-31 08:20:00|366.18|363.78|365.91|363.51|366.18|363.78|365.91|363.51|0
1648714820000|2022-03-31 08:20:20|366.04|363.64|365.98|363.58|366.04|363.64|365.91|363.51|0
1648714830000|2022-03-31 08:20:30|366.04|363.64|366.18|363.78|366.18|363.78|366.04|363.64|0
1648714840000|2022-03-31 08:20:40|366.11|363.71|366.04|363.64|366.11|363.71|366.04|363.64|0
1648714850000|2022-03-31 08:20:50|365.98|363.58|365.91|363.51|366.04|363.64|365.91|363.51|0
1648714860000|2022-03-31 08:21:00|366.04|363.64|366.04|363.64|366.04|363.64|366.04|363.64|0
1648714870000|2022-03-31 08:21:10|365.98|363.58|365.91|363.51|365.98|363.58|365.91|363.51|0
1648714880000|2022-03-31 08:21:20|365.84|363.44|365.84|363.44|365.84|363.44|365.84|363.44|0
1648714890000|2022-03-31 08:21:30|365.77|363.37|365.64|363.24|365.77|363.37|365.64|363.24|0
1648714900000|2022-03-31 08:21:40|365.5|363.1|365.64|363.24|365.64|363.24|365.5|363.1|0
1648714910000|2022-03-31 08:21:50|365.77|363.37|366.04|363.64|366.04|363.64|365.77|363.37|0
1648714920000|2022-03-31 08:22:00|366.18|363.78|366.18|363.78|366.18|363.78|366.18|363.78|0
1648714930000|2022-03-31 08:22:10|365.42|363.02|365.42|363.02|365.42|363.02|365.42|363.02|0
1648714940000|2022-03-31 08:22:20|365.55|363.15|365.28|362.88|365.55|363.15|365.28|362.88|0
1648714970000|2022-03-31 08:22:50|365.42|363.02|365.42|363.02|365.42|363.02|365.42|363.02|0
1648714980000|2022-03-31 08:23:00|365.55|363.15|365.69|363.29|365.69|363.29|365.55|363.15|0
1648714990000|2022-03-31 08:23:10|365.55|363.15|365.69|363.29|365.69|363.29|365.42|363.02|0
1648715010000|2022-03-31 08:23:30|365.55|363.15|365.55|363.15|365.55|363.15|365.55|363.15|0
1648715020000|2022-03-31 08:23:40|365.42|363.02|365.42|363.02|365.42|363.02|365.42|363.02|0
1648715030000|2022-03-31 08:23:50|365.35|362.95|365.28|362.88|365.42|363.02|365.28|362.88|0
1648715040000|2022-03-31 08:24:00|365.42|363.02|365.49|363.09|365.49|363.09|365.42|363.02|0
1648715050000|2022-03-31 08:24:10|365.55|363.15|365.42|363.02|365.55|363.15|365.28|362.88|0
1648715060000|2022-03-31 08:24:20|365.35|362.95|365.42|363.02|365.42|363.02|365.35|362.95|0
1648715070000|2022-03-31 08:24:30|365.49|363.09|365.69|363.29|365.69|363.29|365.49|363.09|0
1648715080000|2022-03-31 08:24:40|365.55|363.15|365.82|363.42|365.82|363.42|365.55|363.15|0
1648715090000|2022-03-31 08:24:50|365.89|363.49|365.96|363.56|365.96|363.56|365.89|363.49|0
1648715100000|2022-03-31 08:25:00|366.09|363.69|366.09|363.69|366.23|363.83|366.09|363.69|0
1648715110000|2022-03-31 08:25:10|366.23|363.83|366.09|363.69|366.23|363.83|366.09|363.69|0
1648715120000|2022-03-31 08:25:20|365.96|363.56|365.62|363.22|365.96|363.56|365.62|363.22|0
1648715130000|2022-03-31 08:25:30|365.49|363.09|365.28|362.88|365.49|363.09|365.28|362.88|0
1648715140000|2022-03-31 08:25:40|365.42|363.02|365.42|363.02|365.42|363.02|365.42|363.02|0
1648715160000|2022-03-31 08:26:00|365.55|363.15|365.55|363.15|365.69|363.29|365.55|363.15|0
1648715170000|2022-03-31 08:26:10|365.69|363.29|365.76|363.36|365.82|363.42|365.69|363.29|0
1648715180000|2022-03-31 08:26:20|365.69|363.29|365.55|363.15|365.69|363.29|365.55|363.15|0
1648715190000|2022-03-31 08:26:30|365.35|362.95|365.42|363.02|365.42|363.02|365.28|362.88|0
1648715200000|2022-03-31 08:26:40|365.35|362.95|365.42|363.02|365.42|363.02|365.35|362.95|0
1648715210000|2022-03-31 08:26:50|365.35|362.95|365.42|363.02|365.49|363.09|365.35|362.95|0
1648715220000|2022-03-31 08:27:00|365.55|363.15|365.55|363.15|365.55|363.15|365.49|363.09|0
1648715230000|2022-03-31 08:27:10|365.69|363.29|365.55|363.15|365.69|363.29|365.55|363.15|0
1648715260000|2022-03-31 08:27:40|365.49|363.09|365.62|363.22|365.62|363.22|365.49|363.09|0
1648715270000|2022-03-31 08:27:50|365.55|363.15|365.69|363.29|365.69|363.29|365.55|363.15|0
1648715280000|2022-03-31 08:28:00|365.62|363.22|365.69|363.29|365.69|363.29|365.55|363.15|0
1648715290000|2022-03-31 08:28:10|365.82|363.42|366.09|363.69|366.09|363.69|365.82|363.42|0
1648715300000|2022-03-31 08:28:20|366.03|363.63|365.96|363.56|366.03|363.63|365.96|363.56|0
1648715310000|2022-03-31 08:28:30|365.89|363.49|365.82|363.42|365.89|363.49|365.69|363.29|0
1648715320000|2022-03-31 08:28:40|365.69|363.29|365.89|363.49|365.89|363.49|365.69|363.29|0
1648715330000|2022-03-31 08:28:50|365.96|363.56|365.96|363.56|365.96|363.56|365.96|363.56|0
1648715350000|2022-03-31 08:29:10|365.89|363.49|365.82|363.42|365.89|363.49|365.82|363.42|0
1648715360000|2022-03-31 08:29:20|365.42|363.02|365.42|363.02|365.42|363.02|365.42|363.02|0
1648715370000|2022-03-31 08:29:30|365.28|362.88|365.42|363.02|365.42|363.02|365.28|362.88|0
1648715380000|2022-03-31 08:29:40|365.55|363.15|365.42|363.02|365.55|363.15|365.42|363.02|0
1648715390000|2022-03-31 08:29:50|365.28|362.88|365.35|362.95|365.35|362.95|365.28|362.88|0
1648715400000|2022-03-31 08:30:00|365.28|362.88|365.28|362.88|365.35|362.95|365.28|362.88|0
1648715410000|2022-03-31 08:30:10|365.35|362.95|365.42|363.02|365.42|363.02|365.28|362.88|0
1648715420000|2022-03-31 08:30:20|365.55|363.15|365.55|363.15|365.55|363.15|365.55|363.15|0
1648715430000|2022-03-31 08:30:30|365.42|363.02|365.55|363.15|365.55|363.15|365.42|363.02|0
1648715440000|2022-03-31 08:30:40|365.69|363.29|365.69|363.29|365.69|363.29|365.69|363.29|0
1648715450000|2022-03-31 08:30:50|365.82|363.42|365.82|363.42|365.82|363.42|365.82|363.42|0
1648715470000|2022-03-31 08:31:10|365.96|363.56|365.96|363.56|365.96|363.56|365.96|363.56|0
1648715480000|2022-03-31 08:31:20|365.89|363.49|365.82|363.42|365.96|363.56|365.82|363.42|0
1648715490000|2022-03-31 08:31:30|365.68|363.28|365.55|363.15|365.68|363.28|365.55|363.15|0
1648715510000|2022-03-31 08:31:50|365.48|363.08|365.41|363.01|365.48|363.08|365.41|363.01|0
1648715520000|2022-03-31 08:32:00|365.55|363.15|365.55|363.15|365.55|363.15|365.48|363.08|0
1648715530000|2022-03-31 08:32:10|365.68|363.28|365.55|363.15|365.68|363.28|365.55|363.15|0
1648715540000|2022-03-31 08:32:20|365.62|363.22|365.75|363.35|365.75|363.35|365.55|363.15|0
1648715550000|2022-03-31 08:32:30|365.82|363.42|365.55|363.15|365.82|363.42|365.55|363.15|0
1648715560000|2022-03-31 08:32:40|365.95|363.55|366.22|363.82|366.22|363.82|365.95|363.55|0
1648715570000|2022-03-31 08:32:50|366.09|363.69|366.22|363.82|366.22|363.82|366.09|363.69|0
1648715580000|2022-03-31 08:33:00|366.09|363.69|366.09|363.69|366.09|363.69|365.95|363.55|0
1648715590000|2022-03-31 08:33:10|365.95|363.55|365.95|363.55|365.95|363.55|365.95|363.55|0
1648715600000|2022-03-31 08:33:20|366.02|363.62|366.02|363.62|366.02|363.62|366.02|363.62|0
1648715610000|2022-03-31 08:33:30|366.09|363.69|366.22|363.82|366.22|363.82|366.09|363.69|0
1648715620000|2022-03-31 08:33:40|366.09|363.69|365.95|363.55|366.09|363.69|365.95|363.55|0
1648715630000|2022-03-31 08:33:50|366.09|363.69|366.09|363.69|366.09|363.69|366.09|363.69|0
1648715640000|2022-03-31 08:34:00|366.02|363.62|366.09|363.69|366.09|363.69|366.02|363.62|0
1648715650000|2022-03-31 08:34:10|366.22|363.82|366.36|363.96|366.36|363.96|366.22|363.82|0
1648715660000|2022-03-31 08:34:20|366.29|363.89|366.29|363.89|366.29|363.89|366.29|363.89|0
1648715670000|2022-03-31 08:34:30|366.22|363.82|365.82|363.42|366.22|363.82|365.82|363.42|0
1648715680000|2022-03-31 08:34:40|365.89|363.49|365.68|363.28|365.89|363.49|365.68|363.28|0
1648715690000|2022-03-31 08:34:50|365.62|363.22|365.68|363.28|365.68|363.28|365.62|363.22|0
1648715700000|2022-03-31 08:35:00|365.75|363.35|365.95|363.55|365.95|363.55|365.75|363.35|0
1648715710000|2022-03-31 08:35:10|365.68|363.28|365.62|363.22|365.68|363.28|365.55|363.15|0
1648715720000|2022-03-31 08:35:20|365.55|363.15|365.82|363.42|365.82|363.42|365.55|363.15|0
1648715730000|2022-03-31 08:35:30|365.95|363.55|365.75|363.35|365.95|363.55|365.75|363.35|0
1648715740000|2022-03-31 08:35:40|365.68|363.28|365.68|363.28|365.68|363.28|365.55|363.15|0
1648715750000|2022-03-31 08:35:50|365.62|363.22|365.55|363.15|365.62|363.22|365.55|363.15|0
1648715760000|2022-03-31 08:36:00|365.68|363.28|365.75|363.35|365.82|363.42|365.68|363.28|0
1648715770000|2022-03-31 08:36:10|365.82|363.42|365.68|363.28|365.82|363.42|365.68|363.28|0
1648715780000|2022-03-31 08:36:20|365.82|363.42|365.82|363.42|365.82|363.42|365.75|363.35|0
1648715790000|2022-03-31 08:36:30|365.89|363.49|365.82|363.42|365.89|363.49|365.82|363.42|0
1648715800000|2022-03-31 08:36:40|365.68|363.28|365.68|363.28|365.75|363.35|365.68|363.28|0
1648715810000|2022-03-31 08:36:50|365.55|363.15|365.41|363.01|365.55|363.15|365.41|363.01|0
1648715820000|2022-03-31 08:37:00|365.48|363.08|365.55|363.15|365.55|363.15|365.48|363.08|0
1648715830000|2022-03-31 08:37:10|365.41|363.01|365.41|363.01|365.41|363.01|365.41|363.01|0
1648715870000|2022-03-31 08:37:50|365.55|363.15|365.68|363.28|365.82|363.42|365.55|363.15|0
1648715880000|2022-03-31 08:38:00|365.82|363.42|365.82|363.42|365.95|363.55|365.82|363.42|0
1648715890000|2022-03-31 08:38:10|365.95|363.55|366.63|364.23|366.63|364.23|365.95|363.55|0
1648715900000|2022-03-31 08:38:20|366.49|364.09|366.63|364.23|366.63|364.23|366.49|364.09|0
1648715910000|2022-03-31 08:38:30|366.76|364.36|366.63|364.23|366.76|364.36|366.63|364.23|0
1648715920000|2022-03-31 08:38:40|366.49|364.09|366.49|364.09|366.63|364.23|366.49|364.09|0
1648715930000|2022-03-31 08:38:50|366.63|364.23|366.63|364.23|366.63|364.23|366.63|364.23|0
1648715940000|2022-03-31 08:39:00|366.49|364.09|366.49|364.09|366.49|364.09|366.49|364.09|0
1648715950000|2022-03-31 08:39:10|366.56|364.16|366.63|364.23|366.63|364.23|366.56|364.16|0
1648715960000|2022-03-31 08:39:20|366.76|364.36|366.63|364.23|366.76|364.36|366.63|364.23|0
1648715970000|2022-03-31 08:39:30|366.49|364.09|366.63|364.23|366.63|364.23|366.49|364.09|0
1648715980000|2022-03-31 08:39:40|366.7|364.3|366.76|364.36|366.76|364.36|366.7|364.3|0
1648715990000|2022-03-31 08:39:50|366.63|364.23|366.63|364.23|366.63|364.23|366.63|364.23|0
1648716010000|2022-03-31 08:40:10|366.76|364.36|366.76|364.36|366.76|364.36|366.76|364.36|0
1648716020000|2022-03-31 08:40:20|366.63|364.23|366.49|364.09|366.63|364.23|366.49|364.09|0
1648716030000|2022-03-31 08:40:30|366.63|364.23|366.63|364.23|366.63|364.23|366.49|364.09|0
1648716040000|2022-03-31 08:40:40|366.49|364.09|366.63|364.23|366.63|364.23|366.49|364.09|0
1648716050000|2022-03-31 08:40:50|366.49|364.09|366.49|364.09|366.49|364.09|366.49|364.09|0
1648716060000|2022-03-31 08:41:00|366.22|363.82|366.36|363.96|366.36|363.96|366.22|363.82|0
1648716080000|2022-03-31 08:41:20|366.49|364.09|366.63|364.23|366.63|364.23|366.49|364.09|0
1648716090000|2022-03-31 08:41:30|366.49|364.09|366.49|364.09|366.49|364.09|366.49|364.09|0
1648716100000|2022-03-31 08:41:40|366.63|364.23|366.49|364.09|366.63|364.23|366.49|364.09|0
1648716120000|2022-03-31 08:42:00|366.36|363.96|366.36|363.96|366.49|364.09|366.36|363.96|0
1648716130000|2022-03-31 08:42:10|366.49|364.09|365.73|363.33|366.49|364.09|365.73|363.33|0
1648716140000|2022-03-31 08:42:20|367.28|364.88|367.42|365.02|367.42|365.02|367.28|364.88|0
1648716150000|2022-03-31 08:42:30|367.55|365.15|367.55|365.15|367.55|365.15|367.42|365.02|0
1648716160000|2022-03-31 08:42:40|367.49|365.09|367.22|364.82|367.49|365.09|367.22|364.82|0
1648716170000|2022-03-31 08:42:50|367.28|364.88|367.28|364.88|367.28|364.88|367.15|364.75|0
1648716190000|2022-03-31 08:43:10|367.15|364.75|367.14|364.74|367.28|364.88|367.14|364.74|0
1648716200000|2022-03-31 08:43:20|367.28|364.88|367.28|364.88|367.28|364.88|367.28|364.88|0
1648716220000|2022-03-31 08:43:40|367.42|365.02|367.42|365.02|367.42|365.02|367.42|365.02|0
1648716230000|2022-03-31 08:43:50|367.55|365.15|367.55|365.15|367.55|365.15|367.55|365.15|0
1648716240000|2022-03-31 08:44:00|367.42|365.02|367.42|365.02|367.42|365.02|367.42|365.02|0
1648716250000|2022-03-31 08:44:10|367.35|364.95|367.28|364.88|367.35|364.95|367.28|364.88|0
1648716260000|2022-03-31 08:44:20|367.21|364.81|367.14|364.74|367.21|364.81|367.14|364.74|0
1648716270000|2022-03-31 08:44:30|367.28|364.88|367.28|364.88|367.28|364.88|367.28|364.88|0
1648716280000|2022-03-31 08:44:40|367.14|364.74|367.14|364.74|367.14|364.74|367.14|364.74|0
1648716300000|2022-03-31 08:45:00|367.28|364.88|367.28|364.88|367.28|364.88|367.28|364.88|0
1648716320000|2022-03-31 08:45:20|367.14|364.74|367.28|364.88|367.28|364.88|367.14|364.74|0
1648716330000|2022-03-31 08:45:30|367.21|364.81|367.28|364.88|367.28|364.88|367.21|364.81|0
1648716360000|2022-03-31 08:46:00|367.41|365.01|367.41|365.01|367.41|365.01|367.41|365.01|0
1648716380000|2022-03-31 08:46:20|367.55|365.15|367.55|365.15|367.55|365.15|367.55|365.15|0
1648716390000|2022-03-31 08:46:30|367.48|365.08|367.48|365.08|367.48|365.08|367.48|365.08|0
1648716400000|2022-03-31 08:46:40|367.55|365.15|367.55|365.15|367.55|365.15|367.55|365.15|0
1648716410000|2022-03-31 08:46:50|367.48|365.08|367.48|365.08|367.48|365.08|367.48|365.08|0
1648716420000|2022-03-31 08:47:00|367.55|365.15|367.55|365.15|367.55|365.15|367.41|365.01|0
1648716430000|2022-03-31 08:47:10|367.41|365.01|367.55|365.15|367.55|365.15|367.41|365.01|0
1648716440000|2022-03-31 08:47:20|367.48|365.08|367.55|365.15|367.55|365.15|367.48|365.08|0
1648716450000|2022-03-31 08:47:30|367.41|365.01|367.48|365.08|367.48|365.08|367.41|365.01|0
1648716460000|2022-03-31 08:47:40|367.41|365.01|367.14|364.74|367.41|365.01|367.14|364.74|0
1648716470000|2022-03-31 08:47:50|367.28|364.88|367.41|365.01|367.41|365.01|367.28|364.88|0
1648716480000|2022-03-31 08:48:00|367.55|365.15|367.41|365.01|367.55|365.15|367.41|365.01|0
1648716490000|2022-03-31 08:48:10|367.55|365.15|367.55|365.15|367.55|365.15|367.41|365.01|0
1648716500000|2022-03-31 08:48:20|367.41|365.01|367.28|364.88|367.41|365.01|367.28|364.88|0
1648716510000|2022-03-31 08:48:30|367.41|365.01|367.41|365.01|367.41|365.01|367.41|365.01|0
1648716520000|2022-03-31 08:48:40|367.28|364.88|367.28|364.88|367.28|364.88|367.28|364.88|0
1648716530000|2022-03-31 08:48:50|367.14|364.74|367.14|364.74|367.14|364.74|367.14|364.74|0
1648716540000|2022-03-31 08:49:00|367.28|364.88|367.28|364.88|367.28|364.88|367.28|364.88|0
1648716550000|2022-03-31 08:49:10|367.14|364.74|367.14|364.74|367.28|364.88|367.14|364.74|0
1648716560000|2022-03-31 08:49:20|367.21|364.81|367.14|364.74|367.21|364.81|367.14|364.74|0
1648716580000|2022-03-31 08:49:40|367.28|364.88|367.28|364.88|367.28|364.88|367.28|364.88|0
1648716590000|2022-03-31 08:49:50|367.35|364.95|367.28|364.88|367.35|364.95|367.28|364.88|0
1648716600000|2022-03-31 08:50:00|367.35|364.95|367.28|364.88|367.35|364.95|367.14|364.74|0
1648716610000|2022-03-31 08:50:10|367.41|365.01|367.41|365.01|367.41|365.01|367.41|365.01|0
1648716620000|2022-03-31 08:50:20|367.28|364.88|367.28|364.88|367.28|364.88|367.28|364.88|0
1648716630000|2022-03-31 08:50:30|367.21|364.81|367.21|364.81|367.21|364.81|367.21|364.81|0
1648716640000|2022-03-31 08:50:40|367.14|364.74|367.28|364.88|367.28|364.88|367.14|364.74|0
1648716650000|2022-03-31 08:50:50|367.14|364.74|367.14|364.74|367.28|364.88|367.14|364.74|0
1648716660000|2022-03-31 08:51:00|367.28|364.88|367.14|364.74|367.28|364.88|367.14|364.74|0
1648716670000|2022-03-31 08:51:10|367.08|364.68|367.28|364.88|367.28|364.88|367.08|364.68|0
1648716680000|2022-03-31 08:51:20|367.14|364.74|367.28|364.88|367.28|364.88|367.14|364.74|0
1648716690000|2022-03-31 08:51:30|367.14|364.74|367.28|364.88|367.28|364.88|367.14|364.74|0
1648716710000|2022-03-31 08:51:50|367.21|364.81|367.28|364.88|367.28|364.88|367.14|364.74|0
1648716720000|2022-03-31 08:52:00|367.14|364.74|367.14|364.74|367.14|364.74|367.14|364.74|0
1648716730000|2022-03-31 08:52:10|367.28|364.88|367.28|364.88|367.28|364.88|367.28|364.88|0
1648716740000|2022-03-31 08:52:20|367.14|364.74|366.87|364.47|367.14|364.74|366.87|364.47|0
1648716750000|2022-03-31 08:52:30|366.94|364.54|366.94|364.54|366.94|364.54|366.94|364.54|0
1648716760000|2022-03-31 08:52:40|367.01|364.61|366.94|364.54|367.01|364.61|366.94|364.54|0
1648716770000|2022-03-31 08:52:50|366.87|364.47|366.87|364.47|366.87|364.47|366.87|364.47|0
1648716780000|2022-03-31 08:53:00|367.01|364.61|366.94|364.54|367.01|364.61|366.87|364.47|0
1648716790000|2022-03-31 08:53:10|366.87|364.47|366.74|364.34|366.87|364.47|366.74|364.34|0
1648716800000|2022-03-31 08:53:20|366.81|364.41|366.74|364.34|366.81|364.41|366.74|364.34|0
1648716810000|2022-03-31 08:53:30|366.6|364.2|366.33|363.93|366.6|364.2|366.33|363.93|0
1648716820000|2022-03-31 08:53:40|366.47|364.07|366.6|364.2|366.6|364.2|366.47|364.07|0
1648716830000|2022-03-31 08:53:50|366.47|364.07|366.47|364.07|366.47|364.07|366.47|364.07|0
1648716840000|2022-03-31 08:54:00|366.54|364.14|366.6|364.2|366.6|364.2|366.47|364.07|0
1648716850000|2022-03-31 08:54:10|366.47|364.07|366.47|364.07|366.47|364.07|366.47|364.07|0
1648716860000|2022-03-31 08:54:20|366.33|363.93|366.4|364|366.4|364|366.33|363.93|0
1648716870000|2022-03-31 08:54:30|366.33|363.93|366.33|363.93|366.33|363.93|366.27|363.87|0
1648716880000|2022-03-31 08:54:40|366.2|363.8|366.2|363.8|366.2|363.8|366.2|363.8|0
1648716890000|2022-03-31 08:54:50|366.06|363.66|366.2|363.8|366.2|363.8|366.06|363.66|0
1648716900000|2022-03-31 08:55:00|366.06|363.66|365.93|363.53|366.06|363.66|365.93|363.53|0
1648716910000|2022-03-31 08:55:10|366|363.6|366|363.6|366|363.6|365.93|363.53|0
1648716920000|2022-03-31 08:55:20|366.06|363.66|366.06|363.66|366.06|363.66|366.06|363.66|0
1648716930000|2022-03-31 08:55:30|365.93|363.53|365.79|363.39|365.93|363.53|365.79|363.39|0
1648716950000|2022-03-31 08:55:50|365.39|362.99|365.52|363.12|365.79|363.39|365.39|362.99|0
1648716960000|2022-03-31 08:56:00|365.59|363.19|365.25|362.85|365.59|363.19|365.25|362.85|0
1648716970000|2022-03-31 08:56:10|365.32|362.92|365.32|362.92|365.39|362.99|365.32|362.92|0
1648716980000|2022-03-31 08:56:20|365.25|362.85|365.05|362.65|365.25|362.85|365.05|362.65|0
1648716990000|2022-03-31 08:56:30|364.98|362.58|365.12|362.72|365.12|362.72|364.98|362.58|0
1648717000000|2022-03-31 08:56:40|365.25|362.85|365.39|362.99|365.39|362.99|365.25|362.85|0
1648717010000|2022-03-31 08:56:50|365.46|363.06|365.39|362.99|365.52|363.12|365.39|362.99|0
1648717020000|2022-03-31 08:57:00|365.46|363.06|365.12|362.72|365.46|363.06|365.12|362.72|0
1648717030000|2022-03-31 08:57:10|365.19|362.79|365.25|362.85|365.25|362.85|365.19|362.79|0
1648717040000|2022-03-31 08:57:20|365.32|362.92|365.39|362.99|365.39|362.99|365.25|362.85|0
1648717050000|2022-03-31 08:57:30|365.25|362.85|365.25|362.85|365.25|362.85|365.25|362.85|0
1648717060000|2022-03-31 08:57:40|365.39|362.99|365.52|363.12|365.52|363.12|365.39|362.99|0
1648717070000|2022-03-31 08:57:50|365.59|363.19|365.59|363.19|365.59|363.19|365.59|363.19|0
1648717080000|2022-03-31 08:58:00|365.65|363.25|365.65|363.25|365.65|363.25|365.59|363.19|0
1648717100000|2022-03-31 08:58:20|365.72|363.32|365.79|363.39|365.79|363.39|365.72|363.32|0
1648717110000|2022-03-31 08:58:30|365.86|363.46|365.92|363.52|365.92|363.52|365.86|363.46|0
1648717120000|2022-03-31 08:58:40|365.86|363.46|366.06|363.66|366.06|363.66|365.86|363.46|0
1648717130000|2022-03-31 08:58:50|366.13|363.73|366.19|363.79|366.19|363.79|366.13|363.73|0
1648717140000|2022-03-31 08:59:00|366.06|363.66|365.92|363.52|366.06|363.66|365.92|363.52|0
1648717150000|2022-03-31 08:59:10|366.06|363.66|365.92|363.52|366.06|363.66|365.92|363.52|0
1648717160000|2022-03-31 08:59:20|366.06|363.66|365.92|363.52|366.06|363.66|365.92|363.52|0
1648717180000|2022-03-31 08:59:40|365.86|363.46|365.86|363.46|365.86|363.46|365.86|363.46|0
1648717190000|2022-03-31 08:59:50|365.92|363.52|365.79|363.39|365.92|363.52|365.79|363.39|0
1648717200000|2022-03-31 09:00:00|366.06|363.66|366.06|363.66|366.06|363.66|366.06|363.66|0
1648717210000|2022-03-31 09:00:10|366.13|363.73|366.19|363.79|366.19|363.79|366.06|363.66|0
1648717220000|2022-03-31 09:00:20|366.13|363.73|365.99|363.59|366.13|363.73|365.99|363.59|0
1648717230000|2022-03-31 09:00:30|365.79|363.39|365.65|363.25|365.79|363.39|365.52|363.12|0
1648717240000|2022-03-31 09:00:40|365.59|363.19|365.79|363.39|365.79|363.39|365.59|363.19|0
1648717250000|2022-03-31 09:00:50|365.92|363.52|366.06|363.66|366.06|363.66|365.92|363.52|0
1648717260000|2022-03-31 09:01:00|365.92|363.52|365.52|363.12|365.92|363.52|365.52|363.12|0
1648717270000|2022-03-31 09:01:10|365.45|363.05|365.52|363.12|365.52|363.12|365.45|363.05|0
1648717280000|2022-03-31 09:01:20|365.65|363.25|365.65|363.25|365.65|363.25|365.65|363.25|0
1648717290000|2022-03-31 09:01:30|365.59|363.19|365.72|363.32|365.72|363.32|365.59|363.19|0
1648717300000|2022-03-31 09:01:40|365.65|363.25|365.79|363.39|365.79|363.39|365.65|363.25|0
1648717310000|2022-03-31 09:01:50|365.86|363.46|365.92|363.52|365.92|363.52|365.86|363.46|0
1648717320000|2022-03-31 09:02:00|366.06|363.66|365.92|363.52|366.06|363.66|365.92|363.52|0
1648717330000|2022-03-31 09:02:10|365.99|363.59|365.99|363.59|365.99|363.59|365.92|363.52|0
1648717340000|2022-03-31 09:02:20|366.06|363.66|365.92|363.52|366.06|363.66|365.92|363.52|0
1648717350000|2022-03-31 09:02:30|365.79|363.39|365.92|363.52|365.92|363.52|365.79|363.39|0
1648717360000|2022-03-31 09:02:40|365.86|363.46|365.92|363.52|365.92|363.52|365.86|363.46|0
1648717370000|2022-03-31 09:02:50|366.06|363.66|366.19|363.79|366.19|363.79|366.06|363.66|0
1648717380000|2022-03-31 09:03:00|366.06|363.66|366.06|363.66|366.06|363.66|366.06|363.66|0
1648717390000|2022-03-31 09:03:10|366.13|363.73|366.13|363.73|366.13|363.73|366.13|363.73|0
1648717400000|2022-03-31 09:03:20|366.33|363.93|366.33|363.93|366.33|363.93|366.33|363.93|0
1648717410000|2022-03-31 09:03:30|366.26|363.86|366.19|363.79|366.26|363.86|366.13|363.73|0
1648717420000|2022-03-31 09:03:40|366.33|363.93|366.33|363.93|366.4|364|366.33|363.93|0
1648717430000|2022-03-31 09:03:50|366.46|364.06|366.33|363.93|366.46|364.06|366.33|363.93|0
1648717440000|2022-03-31 09:04:00|366.73|364.33|366.87|364.47|366.87|364.47|366.73|364.33|0
1648717450000|2022-03-31 09:04:10|366.8|364.4|366.87|364.47|366.87|364.47|366.8|364.4|0
1648717460000|2022-03-31 09:04:20|366.8|364.4|366.87|364.47|366.87|364.47|366.73|364.33|0
1648717470000|2022-03-31 09:04:30|366.8|364.4|366.94|364.54|366.94|364.54|366.8|364.4|0
1648717480000|2022-03-31 09:04:40|367|364.6|367.14|364.74|367.14|364.74|367|364.6|0
1648717490000|2022-03-31 09:04:50|367.07|364.67|367.07|364.67|367.07|364.67|367.07|364.67|0
1648717500000|2022-03-31 09:05:00|367|364.6|366.87|364.47|367|364.6|366.87|364.47|0
1648717510000|2022-03-31 09:05:10|366.73|364.33|366.87|364.47|366.87|364.47|366.73|364.33|0
1648717540000|2022-03-31 09:05:40|367|364.6|367|364.6|367.14|364.74|367|364.6|0
1648717550000|2022-03-31 09:05:50|366.87|364.47|366.87|364.47|366.94|364.54|366.87|364.47|0
1648717560000|2022-03-31 09:06:00|367|364.6|367|364.6|367|364.6|367|364.6|0
1648717570000|2022-03-31 09:06:10|366.87|364.47|366.94|364.54|366.94|364.54|366.87|364.47|0
1648717580000|2022-03-31 09:06:20|367|364.6|367|364.6|367|364.6|366.87|364.47|0
1648717590000|2022-03-31 09:06:30|366.94|364.54|367|364.6|367|364.6|366.94|364.54|0
1648717600000|2022-03-31 09:06:40|367.14|364.74|367.14|364.74|367.14|364.74|367.14|364.74|0
1648717610000|2022-03-31 09:06:50|367|364.6|367.27|364.87|367.27|364.87|367|364.6|0
1648717620000|2022-03-31 09:07:00|367.14|364.74|367.07|364.67|367.21|364.81|367.07|364.67|0
1648717630000|2022-03-31 09:07:10|367.14|364.74|367.14|364.74|367.14|364.74|367.07|364.67|0
1648717640000|2022-03-31 09:07:20|367.07|364.67|367.14|364.74|367.14|364.74|367.07|364.67|0
1648717650000|2022-03-31 09:07:30|367.07|364.67|367.07|364.67|367.07|364.67|367.07|364.67|0
1648717660000|2022-03-31 09:07:40|367|364.6|367|364.6|367|364.6|367|364.6|0
1648717670000|2022-03-31 09:07:50|367.14|364.74|367.14|364.74|367.14|364.74|367.14|364.74|0
1648717680000|2022-03-31 09:08:00|367.27|364.87|367.27|364.87|367.27|364.87|367.27|364.87|0
1648717690000|2022-03-31 09:08:10|367.14|364.74|367.27|364.87|367.27|364.87|367.14|364.74|0
1648717720000|2022-03-31 09:08:40|367.14|364.74|367.27|364.87|367.27|364.87|367.14|364.74|0
1648717740000|2022-03-31 09:09:00|367.41|365.01|367.27|364.87|367.41|365.01|367.27|364.87|0
1648717750000|2022-03-31 09:09:10|367.41|365.01|367.41|365.01|367.41|365.01|367.41|365.01|0
1648717770000|2022-03-31 09:09:30|367.54|365.14|367.41|365.01|367.54|365.14|367.41|365.01|0
1648717780000|2022-03-31 09:09:40|367.27|364.87|367.27|364.87|367.27|364.87|367.27|364.87|0
1648717790000|2022-03-31 09:09:50|367.41|365.01|367.27|364.87|367.41|365.01|367.27|364.87|0
1648717800000|2022-03-31 09:10:00|367.13|364.73|367|364.6|367.13|364.73|367|364.6|0
1648717810000|2022-03-31 09:10:10|367.13|364.73|367.27|364.87|367.27|364.87|367.13|364.73|0
1648717820000|2022-03-31 09:10:20|367.13|364.73|367.27|364.87|367.27|364.87|367.13|364.73|0
1648717830000|2022-03-31 09:10:30|367.13|364.73|367.4|365|367.4|365|367.13|364.73|0
1648717840000|2022-03-31 09:10:40|367.34|364.94|367.4|365|367.4|365|367.27|364.87|0
1648717850000|2022-03-31 09:10:50|367.27|364.87|367.27|364.87|367.27|364.87|367.27|364.87|0
1648717860000|2022-03-31 09:11:00|367.4|365|367.27|364.87|367.4|365|367.13|364.73|0
1648717870000|2022-03-31 09:11:10|367.4|365|367.4|365|367.4|365|367.4|365|0
1648717890000|2022-03-31 09:11:30|367.27|364.87|367.27|364.87|367.27|364.87|367.27|364.87|0
1648717900000|2022-03-31 09:11:40|367.13|364.73|367.13|364.73|367.13|364.73|367.13|364.73|0
1648717910000|2022-03-31 09:11:50|367|364.6|367.13|364.73|367.13|364.73|367|364.6|0
1648717920000|2022-03-31 09:12:00|367|364.6|367|364.6|367|364.6|367|364.6|0
1648717930000|2022-03-31 09:12:10|367.13|364.73|367.13|364.73|367.13|364.73|367.13|364.73|0
1648717940000|2022-03-31 09:12:20|367|364.6|367.13|364.73|367.13|364.73|367|364.6|0
1648717950000|2022-03-31 09:12:30|367.2|364.8|367.13|364.73|367.2|364.8|367.13|364.73|0
1648717960000|2022-03-31 09:12:40|367.27|364.87|367.34|364.94|367.34|364.94|367.27|364.87|0
1648717970000|2022-03-31 09:12:50|367.27|364.87|367.13|364.73|367.27|364.87|367.13|364.73|0
1648717980000|2022-03-31 09:13:00|367.2|364.8|367.27|364.87|367.27|364.87|367.13|364.73|0
1648717990000|2022-03-31 09:13:10|367.2|364.8|367.27|364.87|367.27|364.87|367.2|364.8|0
1648718000000|2022-03-31 09:13:20|367.34|364.94|367.34|364.94|367.34|364.94|367.34|364.94|0
1648718010000|2022-03-31 09:13:30|367.27|364.87|367.4|365|367.4|365|367.27|364.87|0
1648718020000|2022-03-31 09:13:40|367.34|364.94|367.27|364.87|367.34|364.94|367.2|364.8|0
1648718040000|2022-03-31 09:14:00|367.13|364.73|366.93|364.53|367.13|364.73|366.93|364.53|0
1648718050000|2022-03-31 09:14:10|367|364.6|367|364.6|367|364.6|367|364.6|0
1648718070000|2022-03-31 09:14:30|367.07|364.67|367|364.6|367.07|364.67|367|364.6|0
1648718080000|2022-03-31 09:14:40|367.13|364.73|367|364.6|367.13|364.73|367|364.6|0
1648718090000|2022-03-31 09:14:50|367.13|364.73|367|364.6|367.13|364.73|367|364.6|0
1648718100000|2022-03-31 09:15:00|367.13|364.73|366.93|364.53|367.13|364.73|366.93|364.53|0
1648718110000|2022-03-31 09:15:10|367|364.6|366.93|364.53|367|364.6|366.93|364.53|0
1648718120000|2022-03-31 09:15:20|367|364.6|367|364.6|367|364.6|367|364.6|0
1648718130000|2022-03-31 09:15:30|367.13|364.73|367.13|364.73|367.13|364.73|367.13|364.73|0
1648718140000|2022-03-31 09:15:40|367|364.6|367|364.6|367|364.6|367|364.6|0
1648718160000|2022-03-31 09:16:00|366.86|364.46|366.86|364.46|366.86|364.46|366.86|364.46|0
1648718170000|2022-03-31 09:16:10|366.8|364.4|366.73|364.33|366.8|364.4|366.73|364.33|0
1648718180000|2022-03-31 09:16:20|366.8|364.4|366.59|364.19|366.8|364.4|366.59|364.19|0
1648718190000|2022-03-31 09:16:30|366.46|364.06|366.59|364.19|366.59|364.19|366.46|364.06|0
1648718200000|2022-03-31 09:16:40|366.53|364.13|366.59|364.19|366.59|364.19|366.53|364.13|0
1648718220000|2022-03-31 09:17:00|366.53|364.13|366.53|364.13|366.53|364.13|366.53|364.13|0
1648718230000|2022-03-31 09:17:10|366.46|364.06|366.32|363.92|366.59|364.19|366.32|363.92|0
1648718240000|2022-03-31 09:17:20|366.19|363.79|366.32|363.92|366.32|363.92|366.19|363.79|0
1648718250000|2022-03-31 09:17:30|366.46|364.06|366.32|363.92|366.46|364.06|366.32|363.92|0
1648718270000|2022-03-31 09:17:50|366.26|363.86|366.19|363.79|366.26|363.86|366.19|363.79|0
1648718280000|2022-03-31 09:18:00|366.26|363.86|366.26|363.86|366.26|363.86|366.05|363.65|0
1648718290000|2022-03-31 09:18:10|366.19|363.79|366.19|363.79|366.19|363.79|366.19|363.79|0
1648718300000|2022-03-31 09:18:20|366.05|363.65|366.05|363.65|366.05|363.65|366.05|363.65|0
1648718310000|2022-03-31 09:18:30|366.19|363.79|366.19|363.79|366.19|363.79|366.05|363.65|0
1648718320000|2022-03-31 09:18:40|366.32|363.92|366.46|364.06|366.46|364.06|366.32|363.92|0
1648718330000|2022-03-31 09:18:50|366.32|363.92|366.19|363.79|366.32|363.92|366.19|363.79|0
1648718340000|2022-03-31 09:19:00|366.05|363.65|366.05|363.65|366.05|363.65|366.05|363.65|0
1648718350000|2022-03-31 09:19:10|365.92|363.52|365.92|363.52|365.92|363.52|365.92|363.52|0
1648718380000|2022-03-31 09:19:40|365.65|363.25|365.78|363.38|365.78|363.38|365.65|363.25|0
1648718390000|2022-03-31 09:19:50|365.65|363.25|365.65|363.25|365.65|363.25|365.65|363.25|0
1648718400000|2022-03-31 09:20:00|365.78|363.38|365.78|363.38|365.78|363.38|365.78|363.38|0
1648718430000|2022-03-31 09:20:30|365.65|363.25|365.65|363.25|365.65|363.25|365.65|363.25|0
1648718470000|2022-03-31 09:21:10|365.92|363.52|365.99|363.59|365.99|363.59|365.92|363.52|0
1648718480000|2022-03-31 09:21:20|365.92|363.52|365.92|363.52|365.92|363.52|365.92|363.52|0
1648718490000|2022-03-31 09:21:30|365.99|363.59|366.05|363.65|366.05|363.65|365.99|363.59|0
1648718500000|2022-03-31 09:21:40|365.92|363.52|365.85|363.45|365.92|363.52|365.85|363.45|0
1648718510000|2022-03-31 09:21:50|365.92|363.52|365.85|363.45|365.92|363.52|365.85|363.45|0
1648718520000|2022-03-31 09:22:00|365.91|363.51|365.91|363.51|365.99|363.59|365.91|363.51|0
1648718530000|2022-03-31 09:22:10|365.85|363.45|365.91|363.51|365.91|363.51|365.78|363.38|0
1648718550000|2022-03-31 09:22:30|366.05|363.65|366.18|363.78|366.18|363.78|366.05|363.65|0
1648718560000|2022-03-31 09:22:40|366.05|363.65|366.05|363.65|366.12|363.72|366.05|363.65|0
1648718570000|2022-03-31 09:22:50|365.91|363.51|365.91|363.51|365.91|363.51|365.91|363.51|0
1648718580000|2022-03-31 09:23:00|365.98|363.58|365.91|363.51|365.98|363.58|365.91|363.51|0
1648718610000|2022-03-31 09:23:30|365.98|363.58|365.98|363.58|365.98|363.58|365.98|363.58|0
1648718620000|2022-03-31 09:23:40|365.91|363.51|365.78|363.38|365.91|363.51|365.78|363.38|0
1648718630000|2022-03-31 09:23:50|365.64|363.24|365.64|363.24|365.71|363.31|365.64|363.24|0
1648718640000|2022-03-31 09:24:00|365.78|363.38|365.78|363.38|365.78|363.38|365.78|363.38|0
1648718650000|2022-03-31 09:24:10|365.64|363.24|365.78|363.38|365.78|363.38|365.64|363.24|0
1648718660000|2022-03-31 09:24:20|365.64|363.24|365.64|363.24|365.64|363.24|365.64|363.24|0
1648718670000|2022-03-31 09:24:30|365.78|363.38|365.71|363.31|365.78|363.38|365.71|363.31|0
1648718680000|2022-03-31 09:24:40|365.64|363.24|365.71|363.31|365.71|363.31|365.64|363.24|0
1648718690000|2022-03-31 09:24:50|365.64|363.24|365.85|363.45|365.85|363.45|365.64|363.24|0
1648718700000|2022-03-31 09:25:00|365.78|363.38|365.91|363.51|365.91|363.51|365.78|363.38|0
1648718710000|2022-03-31 09:25:10|366.05|363.65|366.05|363.65|366.05|363.65|366.05|363.65|0
1648718730000|2022-03-31 09:25:30|365.91|363.51|365.91|363.51|365.91|363.51|365.91|363.51|0
1648718740000|2022-03-31 09:25:40|365.98|363.58|365.91|363.51|366.05|363.65|365.91|363.51|0
1648718750000|2022-03-31 09:25:50|366.05|363.65|365.98|363.58|366.05|363.65|365.98|363.58|0
1648718760000|2022-03-31 09:26:00|366.05|363.65|366.18|363.78|366.18|363.78|366.05|363.65|0
1648718770000|2022-03-31 09:26:10|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1648718780000|2022-03-31 09:26:20|366.18|363.78|366.18|363.78|366.25|363.85|366.18|363.78|0
1648718790000|2022-03-31 09:26:30|366.25|363.85|366.32|363.92|366.32|363.92|366.25|363.85|0
1648718800000|2022-03-31 09:26:40|366.45|364.05|366.45|364.05|366.45|364.05|366.45|364.05|0
1648718810000|2022-03-31 09:26:50|366.39|363.99|366.32|363.92|366.39|363.99|366.32|363.92|0
1648718830000|2022-03-31 09:27:10|366.45|364.05|366.32|363.92|366.45|364.05|366.32|363.92|0
1648718840000|2022-03-31 09:27:20|366.45|364.05|366.59|364.19|366.59|364.19|366.45|364.05|0
1648718850000|2022-03-31 09:27:30|366.66|364.26|366.59|364.19|366.66|364.26|366.59|364.19|0
1648718860000|2022-03-31 09:27:40|366.66|364.26|366.59|364.19|366.66|364.26|366.59|364.19|0
1648718870000|2022-03-31 09:27:50|366.52|364.12|366.45|364.05|366.52|364.12|366.45|364.05|0
1648718880000|2022-03-31 09:28:00|366.59|364.19|366.52|364.12|366.59|364.19|366.45|364.05|0
1648718890000|2022-03-31 09:28:10|366.45|364.05|366.59|364.19|366.59|364.19|366.45|364.05|0
1648718900000|2022-03-31 09:28:20|366.52|364.12|366.66|364.26|366.72|364.32|366.52|364.12|0
1648718910000|2022-03-31 09:28:30|366.72|364.32|366.59|364.19|366.72|364.32|366.59|364.19|0
1648718940000|2022-03-31 09:29:00|366.45|364.05|366.59|364.19|366.59|364.19|366.45|364.05|0
1648718950000|2022-03-31 09:29:10|366.52|364.12|366.45|364.05|366.52|364.12|366.45|364.05|0
1648718970000|2022-03-31 09:29:30|366.59|364.19|366.45|364.05|366.59|364.19|366.45|364.05|0
1648718980000|2022-03-31 09:29:40|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1648718990000|2022-03-31 09:29:50|366.18|363.78|366.18|363.78|366.25|363.85|366.18|363.78|0
1648719000000|2022-03-31 09:30:00|366.25|363.85|366.32|363.92|366.32|363.92|366.25|363.85|0
1648719010000|2022-03-31 09:30:10|366.45|364.05|366.45|364.05|366.45|364.05|366.45|364.05|0
1648719020000|2022-03-31 09:30:20|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1648719030000|2022-03-31 09:30:30|366.39|363.99|366.39|363.99|366.39|363.99|366.39|363.99|0
1648719040000|2022-03-31 09:30:40|366.45|364.05|366.39|363.99|366.45|364.05|366.39|363.99|0
1648719050000|2022-03-31 09:30:50|366.32|363.92|366.25|363.85|366.32|363.92|366.25|363.85|0
1648719060000|2022-03-31 09:31:00|366.05|363.65|366.18|363.78|366.18|363.78|366.05|363.65|0
1648719070000|2022-03-31 09:31:10|366.32|363.92|366.32|363.92|366.39|363.99|366.32|363.92|0
1648719080000|2022-03-31 09:31:20|366.25|363.85|366.25|363.85|366.25|363.85|366.25|363.85|0
1648719090000|2022-03-31 09:31:30|366.18|363.78|366.18|363.78|366.32|363.92|366.18|363.78|0
1648719100000|2022-03-31 09:31:40|366.45|364.05|366.59|364.19|366.59|364.19|366.45|364.05|0
1648719110000|2022-03-31 09:31:50|366.72|364.32|366.72|364.32|366.72|364.32|366.72|364.32|0
1648719120000|2022-03-31 09:32:00|366.59|364.19|366.59|364.19|366.59|364.19|366.59|364.19|0
1648719150000|2022-03-31 09:32:30|366.66|364.26|366.66|364.26|366.66|364.26|366.66|364.26|0
1648719160000|2022-03-31 09:32:40|366.59|364.19|366.45|364.05|366.59|364.19|366.45|364.05|0
1648719170000|2022-03-31 09:32:50|366.52|364.12|366.45|364.05|366.52|364.12|366.45|364.05|0
1648719180000|2022-03-31 09:33:00|366.52|364.12|366.72|364.32|366.72|364.32|366.45|364.05|0
1648719190000|2022-03-31 09:33:10|366.59|364.19|366.66|364.26|366.72|364.32|366.59|364.19|0
1648719200000|2022-03-31 09:33:20|366.59|364.19|366.72|364.32|366.72|364.32|366.59|364.19|0
1648719210000|2022-03-31 09:33:30|366.59|364.19|366.45|364.05|366.59|364.19|366.45|364.05|0
1648719220000|2022-03-31 09:33:40|366.59|364.19|366.59|364.19|366.59|364.19|366.59|364.19|0
1648719240000|2022-03-31 09:34:00|366.45|364.05|366.45|364.05|366.45|364.05|366.45|364.05|0
1648719260000|2022-03-31 09:34:20|366.58|364.18|366.58|364.18|366.58|364.18|366.58|364.18|0
1648719270000|2022-03-31 09:34:30|366.45|364.05|366.18|363.78|366.45|364.05|366.18|363.78|0
1648719280000|2022-03-31 09:34:40|366.04|363.64|366.18|363.78|366.18|363.78|366.04|363.64|0
1648719300000|2022-03-31 09:35:00|366.31|363.91|366.31|363.91|366.31|363.91|366.31|363.91|0
1648719310000|2022-03-31 09:35:10|366.45|364.05|366.31|363.91|366.45|364.05|366.31|363.91|0
1648719330000|2022-03-31 09:35:30|366.18|363.78|366.25|363.85|366.25|363.85|366.18|363.78|0
1648719340000|2022-03-31 09:35:40|366.18|363.78|366.25|363.85|366.25|363.85|366.18|363.78|0
1648719350000|2022-03-31 09:35:50|366.18|363.78|366.18|363.78|366.18|363.78|366.11|363.71|0
1648719360000|2022-03-31 09:36:00|366.31|363.91|366.58|364.18|366.58|364.18|366.31|363.91|0
1648719370000|2022-03-31 09:36:10|366.65|364.25|366.72|364.32|366.72|364.32|366.65|364.25|0
1648719380000|2022-03-31 09:36:20|366.65|364.25|366.65|364.25|366.72|364.32|366.65|364.25|0
1648719390000|2022-03-31 09:36:30|366.72|364.32|366.45|364.05|366.72|364.32|366.45|364.05|0
1648719400000|2022-03-31 09:36:40|366.58|364.18|366.52|364.12|366.58|364.18|366.52|364.12|0
1648719410000|2022-03-31 09:36:50|366.58|364.18|366.72|364.32|366.72|364.32|366.58|364.18|0
1648719420000|2022-03-31 09:37:00|366.65|364.25|366.58|364.18|366.65|364.25|366.58|364.18|0
1648719440000|2022-03-31 09:37:20|366.65|364.25|366.72|364.32|366.72|364.32|366.65|364.25|0
1648719450000|2022-03-31 09:37:30|366.85|364.45|366.85|364.45|366.85|364.45|366.79|364.39|0
1648719460000|2022-03-31 09:37:40|366.79|364.39|366.72|364.32|366.85|364.45|366.72|364.32|0
1648719470000|2022-03-31 09:37:50|366.85|364.45|366.85|364.45|366.85|364.45|366.85|364.45|0
1648719500000|2022-03-31 09:38:20|366.58|364.18|366.58|364.18|366.58|364.18|366.58|364.18|0
1648719510000|2022-03-31 09:38:30|366.45|364.05|366.52|364.12|366.52|364.12|366.45|364.05|0
1648719520000|2022-03-31 09:38:40|366.58|364.18|366.58|364.18|366.58|364.18|366.58|364.18|0
1648719530000|2022-03-31 09:38:50|366.65|364.25|366.72|364.32|366.72|364.32|366.58|364.18|0
1648719540000|2022-03-31 09:39:00|366.79|364.39|366.85|364.45|366.85|364.45|366.79|364.39|0
1648719550000|2022-03-31 09:39:10|366.79|364.39|366.79|364.39|366.79|364.39|366.72|364.32|0
1648719560000|2022-03-31 09:39:20|366.72|364.32|366.85|364.45|366.85|364.45|366.72|364.32|0
1648719570000|2022-03-31 09:39:30|366.72|364.32|366.65|364.25|366.72|364.32|366.58|364.18|0
1648719580000|2022-03-31 09:39:40|366.58|364.18|366.58|364.18|366.58|364.18|366.58|364.18|0
1648719590000|2022-03-31 09:39:50|366.65|364.25|366.58|364.18|366.65|364.25|366.58|364.18|0
1648719610000|2022-03-31 09:40:10|366.72|364.32|366.72|364.32|366.72|364.32|366.72|364.32|0
1648719620000|2022-03-31 09:40:20|366.52|364.12|366.58|364.18|366.58|364.18|366.52|364.12|0
1648719640000|2022-03-31 09:40:40|366.45|364.05|366.04|363.64|366.45|364.05|366.04|363.64|0
1648719650000|2022-03-31 09:40:50|366.18|363.78|366.18|363.78|366.18|363.78|366.18|363.78|0
1648719690000|2022-03-31 09:41:30|366.11|363.71|366.18|363.78|366.18|363.78|366.11|363.71|0
1648719700000|2022-03-31 09:41:40|365.77|363.37|365.98|363.58|365.98|363.58|365.77|363.37|0
1648719710000|2022-03-31 09:41:50|365.91|363.51|365.98|363.58|365.98|363.58|365.91|363.51|0
1648719720000|2022-03-31 09:42:00|365.91|363.51|365.91|363.51|366.04|363.64|365.91|363.51|0
1648719730000|2022-03-31 09:42:10|365.77|363.37|365.77|363.37|365.77|363.37|365.77|363.37|0
1648719780000|2022-03-31 09:43:00|365.91|363.51|365.77|363.37|365.91|363.51|365.77|363.37|0
1648719790000|2022-03-31 09:43:10|365.64|363.24|365.5|363.1|365.64|363.24|365.5|363.1|0
1648719800000|2022-03-31 09:43:20|365.37|362.97|365.37|362.97|365.37|362.97|365.37|362.97|0
1648719810000|2022-03-31 09:43:30|365.5|363.1|365.5|363.1|365.5|363.1|365.5|363.1|0
1648719830000|2022-03-31 09:43:50|365.64|363.24|365.64|363.24|365.64|363.24|365.64|363.24|0
1648719850000|2022-03-31 09:44:10|365.57|363.17|365.5|363.1|365.57|363.17|365.5|363.1|0
1648719860000|2022-03-31 09:44:20|365.64|363.24|365.64|363.24|365.64|363.24|365.64|363.24|0
1648719920000|2022-03-31 09:45:20|365.57|363.17|365.5|363.1|365.57|363.17|365.5|363.1|0
1648719960000|2022-03-31 09:46:00|365.64|363.24|365.64|363.24|365.64|363.24|365.64|363.24|0
1648719970000|2022-03-31 09:46:10|366.39|363.99|366.26|363.86|366.39|363.99|366.26|363.86|0
1648719980000|2022-03-31 09:46:20|364.71|362.31|364.71|362.31|364.71|362.31|364.71|362.31|0
1648719990000|2022-03-31 09:46:30|364.85|362.45|364.85|362.45|364.85|362.45|364.85|362.45|0
1648720010000|2022-03-31 09:46:50|365.52|363.12|365.52|363.12|365.52|363.12|365.52|363.12|0
1648720030000|2022-03-31 09:47:10|365.39|362.99|365.25|362.85|365.39|362.99|365.25|362.85|0
1648720040000|2022-03-31 09:47:20|365.39|362.99|365.25|362.85|365.39|362.99|365.25|362.85|0
1648720050000|2022-03-31 09:47:30|365.39|362.99|365.39|362.99|365.39|362.99|365.39|362.99|0
1648720060000|2022-03-31 09:47:40|365.32|362.92|365.39|362.99|365.39|362.99|365.32|362.92|0
1648720070000|2022-03-31 09:47:50|365.46|363.06|365.46|363.06|365.52|363.12|365.46|363.06|0
1648720080000|2022-03-31 09:48:00|365.39|362.99|365.52|363.12|365.52|363.12|365.39|362.99|0
1648720090000|2022-03-31 09:48:10|365.39|362.99|365.46|363.06|365.46|363.06|365.39|362.99|0
1648720100000|2022-03-31 09:48:20|365.39|362.99|365.39|362.99|365.39|362.99|365.39|362.99|0
1648720110000|2022-03-31 09:48:30|365.46|363.06|365.52|363.12|365.52|363.12|365.46|363.06|0
1648720130000|2022-03-31 09:48:50|365.39|362.99|365.38|362.98|365.39|362.99|365.38|362.98|0
1648720150000|2022-03-31 09:49:10|365.25|362.85|365.65|363.25|365.65|363.25|365.25|362.85|0
1648720160000|2022-03-31 09:49:20|365.52|363.12|365.59|363.19|365.59|363.19|365.52|363.12|0
1648720170000|2022-03-31 09:49:30|365.65|363.25|365.65|363.25|365.65|363.25|365.65|363.25|0
1648720180000|2022-03-31 09:49:40|365.52|363.12|365.52|363.12|365.52|363.12|365.52|363.12|0
1648720190000|2022-03-31 09:49:50|365.59|363.19|365.52|363.12|365.65|363.25|365.52|363.12|0
1648720200000|2022-03-31 09:50:00|365.25|362.85|365.25|362.85|365.25|362.85|365.25|362.85|0
1648720210000|2022-03-31 09:50:10|365.38|362.98|365.38|362.98|365.38|362.98|365.38|362.98|0
1648720220000|2022-03-31 09:50:20|365.45|363.05|365.52|363.12|365.52|363.12|365.45|363.05|0
1648720230000|2022-03-31 09:50:30|365.65|363.25|365.65|363.25|365.65|363.25|365.65|363.25|0
1648720240000|2022-03-31 09:50:40|365.79|363.39|365.79|363.39|365.79|363.39|365.79|363.39|0
1648720250000|2022-03-31 09:50:50|365.65|363.25|365.79|363.39|365.79|363.39|365.65|363.25|0
1648720260000|2022-03-31 09:51:00|365.65|363.25|365.65|363.25|365.65|363.25|365.65|363.25|0
1648720270000|2022-03-31 09:51:10|365.52|363.12|365.52|363.12|365.52|363.12|365.52|363.12|0
1648720280000|2022-03-31 09:51:20|365.65|363.25|365.65|363.25|365.65|363.25|365.65|363.25|0
1648720290000|2022-03-31 09:51:30|365.79|363.39|365.79|363.39|365.79|363.39|365.79|363.39|0
1648720300000|2022-03-31 09:51:40|365.65|363.25|365.79|363.39|365.79|363.39|365.65|363.25|0
1648720310000|2022-03-31 09:51:50|365.92|363.52|365.72|363.32|365.92|363.52|365.72|363.32|0
1648720320000|2022-03-31 09:52:00|365.65|363.25|365.52|363.12|365.65|363.25|365.52|363.12|0
1648720330000|2022-03-31 09:52:10|365.59|363.19|365.65|363.25|365.65|363.25|365.59|363.19|0
1648720350000|2022-03-31 09:52:30|365.79|363.39|365.79|363.39|365.79|363.39|365.79|363.39|0
1648720370000|2022-03-31 09:52:50|365.92|363.52|365.79|363.39|365.92|363.52|365.79|363.39|0
1648720380000|2022-03-31 09:53:00|365.92|363.52|365.92|363.52|365.92|363.52|365.92|363.52|0
1648720400000|2022-03-31 09:53:20|365.79|363.39|365.65|363.25|365.79|363.39|365.65|363.25|0
1648720430000|2022-03-31 09:53:50|365.79|363.39|365.79|363.39|365.79|363.39|365.79|363.39|0
1648720450000|2022-03-31 09:54:10|365.92|363.52|366.06|363.66|366.06|363.66|365.92|363.52|0
1648720460000|2022-03-31 09:54:20|365.92|363.52|365.99|363.59|366.06|363.66|365.92|363.52|0
1648720470000|2022-03-31 09:54:30|365.79|363.39|365.79|363.39|365.79|363.39|365.79|363.39|0
1648720480000|2022-03-31 09:54:40|365.92|363.52|365.79|363.39|365.92|363.52|365.79|363.39|0
1648720490000|2022-03-31 09:54:50|365.92|363.52|365.79|363.39|365.92|363.52|365.79|363.39|0
1648720500000|2022-03-31 09:55:00|365.52|363.12|365.52|363.12|365.52|363.12|365.52|363.12|0
1648720510000|2022-03-31 09:55:10|365.38|362.98|365.59|363.19|365.65|363.25|365.38|362.98|0
1648720520000|2022-03-31 09:55:20|365.52|363.12|365.52|363.12|365.52|363.12|365.52|363.12|0
1648720530000|2022-03-31 09:55:30|365.59|363.19|365.52|363.12|365.59|363.19|365.52|363.12|0
1648720540000|2022-03-31 09:55:40|365.65|363.25|365.65|363.25|365.65|363.25|365.65|363.25|0
1648720550000|2022-03-31 09:55:50|365.72|363.32|365.79|363.39|365.79|363.39|365.65|363.25|0
1648720560000|2022-03-31 09:56:00|365.65|363.25|365.65|363.25|365.72|363.32|365.65|363.25|0
1648720570000|2022-03-31 09:56:10|365.72|363.32|365.72|363.32|365.72|363.32|365.72|363.32|0
1648720580000|2022-03-31 09:56:20|365.79|363.39|365.65|363.25|365.79|363.39|365.65|363.25|0
1648720590000|2022-03-31 09:56:30|365.52|363.12|365.52|363.12|365.52|363.12|365.52|363.12|0
1648720600000|2022-03-31 09:56:40|365.38|362.98|365.38|362.98|365.38|362.98|365.32|362.92|0
1648720610000|2022-03-31 09:56:50|365.32|362.92|365.38|362.98|365.38|362.98|365.32|362.92|0
1648720630000|2022-03-31 09:57:10|365.32|362.92|365.32|362.92|365.32|362.92|365.32|362.92|0
1648720640000|2022-03-31 09:57:20|365.38|362.98|365.25|362.85|365.38|362.98|365.25|362.85|0
1648720660000|2022-03-31 09:57:40|365.38|362.98|365.38|362.98|365.38|362.98|365.38|362.98|0
1648720670000|2022-03-31 09:57:50|365.52|363.12|365.52|363.12|365.52|363.12|365.52|363.12|0
1648720680000|2022-03-31 09:58:00|365.38|362.98|365.25|362.85|365.38|362.98|365.25|362.85|0
1648720690000|2022-03-31 09:58:10|365.11|362.71|365.25|362.85|365.25|362.85|365.11|362.71|0
1648720700000|2022-03-31 09:58:20|365.18|362.78|365.38|362.98|365.45|363.05|365.18|362.78|0
1648720710000|2022-03-31 09:58:30|365.52|363.12|365.52|363.12|365.52|363.12|365.52|363.12|0
1648720720000|2022-03-31 09:58:40|365.45|363.05|365.38|362.98|365.45|363.05|365.38|362.98|0
1648720730000|2022-03-31 09:58:50|365.32|362.92|365.25|362.85|365.32|362.92|365.11|362.71|0
1648720740000|2022-03-31 09:59:00|365.11|362.71|365.11|362.71|365.25|362.85|365.11|362.71|0
1648720750000|2022-03-31 09:59:10|365.38|362.98|365.52|363.12|365.52|363.12|365.38|362.98|0
1648720760000|2022-03-31 09:59:20|365.59|363.19|365.52|363.12|365.59|363.19|365.52|363.12|0
1648720770000|2022-03-31 09:59:30|365.59|363.19|365.52|363.12|365.59|363.19|365.52|363.12|0
1648720780000|2022-03-31 09:59:40|365.72|363.32|365.79|363.39|365.79|363.39|365.65|363.25|0
1648720790000|2022-03-31 09:59:50|365.86|363.46|366.06|363.66|366.06|363.66|365.79|363.39|0
1648720800000|2022-03-31 10:00:00|365.92|363.52|365.65|363.25|365.92|363.52|365.65|363.25|0
1648720810000|2022-03-31 10:00:10|365.52|363.12|365.52|363.12|365.52|363.12|365.52|363.12|0
1648720820000|2022-03-31 10:00:20|365.65|363.25|365.65|363.25|365.65|363.25|365.65|363.25|0
1648720830000|2022-03-31 10:00:30|365.38|362.98|365.38|362.98|365.38|362.98|365.38|362.98|0
1648720840000|2022-03-31 10:00:40|365.65|363.25|365.86|363.46|365.86|363.46|365.65|363.25|0
1648720850000|2022-03-31 10:00:50|366.06|363.66|366.46|364.06|366.46|364.06|366.06|363.66|0
1648720860000|2022-03-31 10:01:00|366.6|364.2|366.6|364.2|366.6|364.2|366.6|364.2|0
1648720870000|2022-03-31 10:01:10|366.33|363.93|366.33|363.93|366.33|363.93|366.33|363.93|0
1648720880000|2022-03-31 10:01:20|366.19|363.79|366.33|363.93|366.33|363.93|366.19|363.79|0
1648720890000|2022-03-31 10:01:30|366.4|364|366.4|364|366.4|364|366.4|364|0
1648720900000|2022-03-31 10:01:40|366.33|363.93|366.19|363.79|366.4|364|366.19|363.79|0
1648720910000|2022-03-31 10:01:50|366.33|363.93|366.46|364.06|366.46|364.06|366.33|363.93|0
1648720920000|2022-03-31 10:02:00|366.4|364|366.4|364|366.4|364|366.33|363.93|0
1648720930000|2022-03-31 10:02:10|366.33|363.93|366.33|363.93|366.4|364|366.33|363.93|0
1648720940000|2022-03-31 10:02:20|366.46|364.06|366.19|363.79|366.46|364.06|366.19|363.79|0
1648720950000|2022-03-31 10:02:30|366.33|363.93|366.19|363.79|366.33|363.93|366.19|363.79|0
1648720970000|2022-03-31 10:02:50|366.33|363.93|366.46|364.06|366.46|364.06|366.33|363.93|0
1648720990000|2022-03-31 10:03:10|366.33|363.93|366.19|363.79|366.33|363.93|366.19|363.79|0
1648721010000|2022-03-31 10:03:30|366.33|363.93|366.33|363.93|366.33|363.93|366.33|363.93|0
1648721020000|2022-03-31 10:03:40|366.46|364.06|366.46|364.06|366.46|364.06|366.46|364.06|0
1648721030000|2022-03-31 10:03:50|366.33|363.93|366.46|364.06|366.46|364.06|366.33|363.93|0
1648721040000|2022-03-31 10:04:00|366.32|363.92|366.4|364|366.4|364|366.32|363.92|0
1648721050000|2022-03-31 10:04:10|366.46|364.06|366.19|363.79|366.46|364.06|366.19|363.79|0
1648721060000|2022-03-31 10:04:20|366.32|363.92|366.32|363.92|366.46|364.06|366.32|363.92|0
1648721070000|2022-03-31 10:04:30|366.19|363.79|366.19|363.79|366.19|363.79|366.19|363.79|0
1648721080000|2022-03-31 10:04:40|366.05|363.65|366.05|363.65|366.05|363.65|366.05|363.65|0
1648721090000|2022-03-31 10:04:50|366.19|363.79|366.05|363.65|366.19|363.79|366.05|363.65|0
1648721100000|2022-03-31 10:05:00|366.19|363.79|366.19|363.79|366.19|363.79|366.19|363.79|0
1648721110000|2022-03-31 10:05:10|366.05|363.65|366.19|363.79|366.32|363.92|366.05|363.65|0
1648721120000|2022-03-31 10:05:20|366.05|363.65|366.05|363.65|366.05|363.65|366.05|363.65|0
1648721130000|2022-03-31 10:05:30|365.92|363.52|365.92|363.52|365.92|363.52|365.92|363.52|0
1648721140000|2022-03-31 10:05:40|365.85|363.45|365.78|363.38|365.92|363.52|365.78|363.38|0
1648721160000|2022-03-31 10:06:00|365.72|363.32|365.51|363.11|365.72|363.32|365.51|363.11|0
1648721170000|2022-03-31 10:06:10|365.65|363.25|365.65|363.25|365.65|363.25|365.65|363.25|0
1648721180000|2022-03-31 10:06:20|365.78|363.38|365.78|363.38|365.78|363.38|365.78|363.38|0
1648721200000|2022-03-31 10:06:40|365.51|363.11|365.65|363.25|365.65|363.25|365.51|363.11|0
1648721220000|2022-03-31 10:07:00|365.72|363.32|365.78|363.38|365.99|363.59|365.72|363.32|0
1648721230000|2022-03-31 10:07:10|365.99|363.59|365.99|363.59|365.99|363.59|365.92|363.52|0
1648721240000|2022-03-31 10:07:20|365.92|363.52|366.05|363.65|366.05|363.65|365.92|363.52|0
1648721250000|2022-03-31 10:07:30|365.92|363.52|365.92|363.52|366.05|363.65|365.92|363.52|0
1648721270000|2022-03-31 10:07:50|366.12|363.72|366.19|363.79|366.19|363.79|366.05|363.65|0
1648721290000|2022-03-31 10:08:10|366.12|363.72|365.92|363.52|366.12|363.72|365.92|363.52|0
1648721300000|2022-03-31 10:08:20|365.85|363.45|365.92|363.52|365.92|363.52|365.85|363.45|0
1648721320000|2022-03-31 10:08:40|366.05|363.65|365.99|363.59|366.05|363.65|365.99|363.59|0
1648721330000|2022-03-31 10:08:50|366.05|363.65|366.05|363.65|366.05|363.65|365.92|363.52|0
1648721340000|2022-03-31 10:09:00|365.92|363.52|365.92|363.52|365.92|363.52|365.92|363.52|0
1648721350000|2022-03-31 10:09:10|365.78|363.38|365.99|363.59|365.99|363.59|365.78|363.38|0
1648721360000|2022-03-31 10:09:20|366.05|363.65|366.12|363.72|366.19|363.79|366.05|363.65|0
1648721370000|2022-03-31 10:09:30|366.05|363.65|366.12|363.72|366.19|363.79|366.05|363.65|0
1648721380000|2022-03-31 10:09:40|366.05|363.65|366.05|363.65|366.05|363.65|365.99|363.59|0
1648721390000|2022-03-31 10:09:50|365.92|363.52|365.92|363.52|365.99|363.59|365.92|363.52|0
1648721400000|2022-03-31 10:10:00|365.85|363.45|365.92|363.52|365.92|363.52|365.85|363.45|0
1648721410000|2022-03-31 10:10:10|365.85|363.45|365.92|363.52|365.92|363.52|365.85|363.45|0
1648721420000|2022-03-31 10:10:20|365.78|363.38|365.78|363.38|365.78|363.38|365.78|363.38|0
1648721430000|2022-03-31 10:10:30|365.85|363.45|365.78|363.38|365.85|363.45|365.78|363.38|0
1648721440000|2022-03-31 10:10:40|366.05|363.65|366.05|363.65|366.05|363.65|366.05|363.65|0
1648721450000|2022-03-31 10:10:50|366.12|363.72|366.05|363.65|366.12|363.72|366.05|363.65|0
1648721460000|2022-03-31 10:11:00|366.19|363.79|366.19|363.79|366.19|363.79|366.19|363.79|0
1648721470000|2022-03-31 10:11:10|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1648721500000|2022-03-31 10:11:40|366.46|364.06|366.59|364.19|366.59|364.19|366.46|364.06|0
1648721530000|2022-03-31 10:12:10|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1648721540000|2022-03-31 10:12:20|366.46|364.06|366.32|363.92|366.46|364.06|366.32|363.92|0
1648721620000|2022-03-31 10:13:40|366.46|364.06|366.46|364.06|366.46|364.06|366.46|364.06|0
1648721640000|2022-03-31 10:14:00|366.39|363.99|366.32|363.92|366.39|363.99|366.32|363.92|0
1648721660000|2022-03-31 10:14:20|366.05|363.65|366.19|363.79|366.19|363.79|366.05|363.65|0
1648721670000|2022-03-31 10:14:30|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1648721680000|2022-03-31 10:14:40|366.46|364.06|366.32|363.92|366.46|364.06|366.32|363.92|0
1648721690000|2022-03-31 10:14:50|366.46|364.06|366.53|364.13|366.53|364.13|366.46|364.06|0
1648721700000|2022-03-31 10:15:00|366.32|363.92|366.46|364.06|366.46|364.06|366.32|363.92|0
1648721710000|2022-03-31 10:15:10|366.32|363.92|365.78|363.38|366.32|363.92|365.78|363.38|0
1648721720000|2022-03-31 10:15:20|365.64|363.24|365.64|363.24|365.64|363.24|365.64|363.24|0
1648721730000|2022-03-31 10:15:30|365.78|363.38|365.51|363.11|365.78|363.38|365.51|363.11|0
1648721740000|2022-03-31 10:15:40|365.64|363.24|365.78|363.38|365.78|363.38|365.64|363.24|0
1648721750000|2022-03-31 10:15:50|365.99|363.59|366.05|363.65|366.05|363.65|365.99|363.59|0
1648721760000|2022-03-31 10:16:00|365.99|363.59|365.99|363.59|366.19|363.79|365.99|363.59|0
1648721770000|2022-03-31 10:16:10|366.05|363.65|366.19|363.79|366.32|363.92|366.05|363.65|0
1648721780000|2022-03-31 10:16:20|366.18|363.78|366.18|363.78|366.18|363.78|366.18|363.78|0
1648721790000|2022-03-31 10:16:30|366.12|363.72|366.05|363.65|366.12|363.72|366.05|363.65|0
1648721800000|2022-03-31 10:16:40|365.91|363.51|365.78|363.38|365.91|363.51|365.78|363.38|0
1648721810000|2022-03-31 10:16:50|365.51|363.11|365.64|363.24|365.64|363.24|365.51|363.11|0
1648721820000|2022-03-31 10:17:00|365.58|363.18|365.51|363.11|365.58|363.18|365.51|363.11|0
1648721830000|2022-03-31 10:17:10|365.64|363.24|365.78|363.38|365.78|363.38|365.64|363.24|0
1648721840000|2022-03-31 10:17:20|365.64|363.24|365.78|363.38|365.78|363.38|365.64|363.24|0
1648721850000|2022-03-31 10:17:30|365.91|363.51|365.78|363.38|365.91|363.51|365.78|363.38|0
1648721860000|2022-03-31 10:17:40|365.91|363.51|365.78|363.38|365.91|363.51|365.78|363.38|0
1648721870000|2022-03-31 10:17:50|366.05|363.65|365.91|363.51|366.05|363.65|365.91|363.51|0
1648721890000|2022-03-31 10:18:10|366.05|363.65|365.91|363.51|366.05|363.65|365.91|363.51|0
1648721900000|2022-03-31 10:18:20|366.59|364.19|366.66|364.26|366.73|364.33|366.59|364.19|0
1648721910000|2022-03-31 10:18:30|366.53|364.13|366.73|364.33|366.73|364.33|366.53|364.13|0
1648721920000|2022-03-31 10:18:40|366.59|364.19|366.73|364.33|366.73|364.33|366.59|364.19|0
1648721930000|2022-03-31 10:18:50|366.59|364.19|366.18|363.78|366.59|364.19|366.18|363.78|0
1648721940000|2022-03-31 10:19:00|366.32|363.92|366.18|363.78|366.32|363.92|366.18|363.78|0
1648721950000|2022-03-31 10:19:10|366.05|363.65|366.32|363.92|366.52|364.12|366.05|363.65|0
1648721960000|2022-03-31 10:19:20|366.45|364.05|366.45|364.05|366.59|364.19|366.45|364.05|0
1648721970000|2022-03-31 10:19:30|366.52|364.12|366.52|364.12|366.52|364.12|366.52|364.12|0
1648721980000|2022-03-31 10:19:40|366.59|364.19|366.59|364.19|366.59|364.19|366.59|364.19|0
1648721990000|2022-03-31 10:19:50|366.72|364.32|367.13|364.73|367.13|364.73|366.66|364.26|0
1648722000000|2022-03-31 10:20:00|367.27|364.87|367.4|365|367.4|365|367.27|364.87|0
1648722010000|2022-03-31 10:20:10|367.67|365.27|367.67|365.27|367.81|365.41|367.67|365.27|0
1648722020000|2022-03-31 10:20:20|367.81|365.41|367.4|365|367.81|365.41|367.4|365|0
1648722030000|2022-03-31 10:20:30|367.2|364.8|367.27|364.87|367.27|364.87|367.07|364.67|0
1648722040000|2022-03-31 10:20:40|367.2|364.8|367.2|364.8|367.2|364.8|367.2|364.8|0
1648722050000|2022-03-31 10:20:50|367.27|364.87|367.4|365|367.4|365|367.13|364.73|0
1648722060000|2022-03-31 10:21:00|367.54|365.14|367.2|364.8|367.54|365.14|367.2|364.8|0
1648722070000|2022-03-31 10:21:10|367.27|364.87|367.27|364.87|367.4|365|367.27|364.87|0
1648722080000|2022-03-31 10:21:20|367.13|364.73|367.27|364.87|367.27|364.87|367.13|364.73|0
1648722090000|2022-03-31 10:21:30|367.2|364.8|367.27|364.87|367.27|364.87|367.2|364.8|0
1648722100000|2022-03-31 10:21:40|367.34|364.94|367.34|364.94|367.34|364.94|367.34|364.94|0
1648722110000|2022-03-31 10:21:50|367.13|364.73|367.13|364.73|367.13|364.73|367.13|364.73|0
1648722120000|2022-03-31 10:22:00|367.4|365|367.4|365|367.4|365|367.4|365|0
1648722130000|2022-03-31 10:22:10|367.27|364.87|367.34|364.94|367.34|364.94|367.27|364.87|0
1648722140000|2022-03-31 10:22:20|367.4|365|367.54|365.14|367.54|365.14|367.4|365|0
1648722150000|2022-03-31 10:22:30|367.4|365|367.27|364.87|367.4|365|367.27|364.87|0
1648722160000|2022-03-31 10:22:40|367.34|364.94|367.34|364.94|367.4|365|367.34|364.94|0
1648722170000|2022-03-31 10:22:50|367.27|364.87|367.27|364.87|367.27|364.87|367.2|364.8|0
1648722180000|2022-03-31 10:23:00|367.4|365|367.4|365|367.4|365|367.27|364.87|0
1648722190000|2022-03-31 10:23:10|367.34|364.94|367.27|364.87|367.34|364.94|367.27|364.87|0
1648722200000|2022-03-31 10:23:20|367.2|364.8|366.86|364.46|367.2|364.8|366.86|364.46|0
1648722210000|2022-03-31 10:23:30|366.79|364.39|366.66|364.26|366.79|364.39|366.66|364.26|0
1648722220000|2022-03-31 10:23:40|366.86|364.46|366.86|364.46|366.86|364.46|366.86|364.46|0
1648722230000|2022-03-31 10:23:50|366.79|364.39|366.86|364.46|366.86|364.46|366.79|364.39|0
1648722240000|2022-03-31 10:24:00|366.72|364.32|366.72|364.32|366.72|364.32|366.72|364.32|0
1648722250000|2022-03-31 10:24:10|366.59|364.19|366.59|364.19|366.59|364.19|366.59|364.19|0
1648722260000|2022-03-31 10:24:20|366.72|364.32|366.72|364.32|366.72|364.32|366.72|364.32|0
1648722270000|2022-03-31 10:24:30|366.66|364.26|366.05|363.65|366.66|364.26|366.05|363.65|0
1648722280000|2022-03-31 10:24:40|366.18|363.78|366.18|363.78|366.18|363.78|366.18|363.78|0
1648722290000|2022-03-31 10:24:50|366.32|363.92|366.18|363.78|366.32|363.92|366.18|363.78|0
1648722310000|2022-03-31 10:25:10|366.05|363.65|365.78|363.38|366.18|363.78|365.78|363.38|0
1648722330000|2022-03-31 10:25:30|366.05|363.65|366.18|363.78|366.18|363.78|366.05|363.65|0
1648722350000|2022-03-31 10:25:50|366.12|363.72|366.12|363.72|366.12|363.72|366.12|363.72|0
1648722360000|2022-03-31 10:26:00|366.05|363.65|365.91|363.51|366.05|363.65|365.91|363.51|0
1648722370000|2022-03-31 10:26:10|365.98|363.58|365.78|363.38|365.98|363.58|365.78|363.38|0
1648722380000|2022-03-31 10:26:20|365.91|363.51|365.91|363.51|365.91|363.51|365.85|363.45|0
1648722390000|2022-03-31 10:26:30|366.05|363.65|366.18|363.78|366.18|363.78|366.05|363.65|0
1648722400000|2022-03-31 10:26:40|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1648722440000|2022-03-31 10:27:20|366.18|363.78|366.32|363.92|366.32|363.92|366.18|363.78|0
1648722450000|2022-03-31 10:27:30|366.18|363.78|366.05|363.65|366.18|363.78|366.05|363.65|0
1648722460000|2022-03-31 10:27:40|365.85|363.45|366.05|363.65|366.05|363.65|365.85|363.45|0
1648722470000|2022-03-31 10:27:50|365.91|363.51|365.91|363.51|365.91|363.51|365.91|363.51|0
1648722480000|2022-03-31 10:28:00|365.98|363.58|365.98|363.58|365.98|363.58|365.98|363.58|0
1648722490000|2022-03-31 10:28:10|366.05|363.65|366.12|363.72|366.12|363.72|366.05|363.65|0
1648722500000|2022-03-31 10:28:20|366.05|363.65|366.05|363.65|366.12|363.72|366.05|363.65|0
1648722510000|2022-03-31 10:28:30|366.18|363.78|366.18|363.78|366.18|363.78|366.18|363.78|0
1648722520000|2022-03-31 10:28:40|366.32|363.92|366.32|363.92|366.32|363.92|366.32|363.92|0
1648722540000|2022-03-31 10:29:00|366.25|363.85|366.18|363.78|366.32|363.92|366.18|363.78|0
1648722550000|2022-03-31 10:29:10|366.32|363.92|366.32|363.92|366.32|363.92|366.25|363.85|0
1648722560000|2022-03-31 10:29:20|366.18|363.78|366.32|363.92|366.32|363.92|366.18|363.78|0
1648722570000|2022-03-31 10:29:30|366.45|364.05|365.5|363.1|366.45|364.05|365.5|363.1|0
1648722580000|2022-03-31 10:29:40|365.64|363.24|365.91|363.51|365.91|363.51|365.64|363.24|0
1648722590000|2022-03-31 10:29:50|365.77|363.37|365.77|363.37|365.77|363.37|365.77|363.37|0
1648722600000|2022-03-31 10:30:00|365.64|363.24|365.64|363.24|365.64|363.24|365.64|363.24|0
1648722610000|2022-03-31 10:30:10|365.77|363.37|365.64|363.24|365.77|363.37|365.64|363.24|0
1648722620000|2022-03-31 10:30:20|365.57|363.17|365.57|363.17|365.64|363.24|365.57|363.17|0
1648722630000|2022-03-31 10:30:30|365.64|363.24|365.64|363.24|365.64|363.24|365.64|363.24|0
1648722640000|2022-03-31 10:30:40|365.77|363.37|365.64|363.24|365.77|363.37|365.64|363.24|0
1648722660000|2022-03-31 10:31:00|365.77|363.37|365.77|363.37|365.77|363.37|365.77|363.37|0
1648722670000|2022-03-31 10:31:10|365.64|363.24|365.84|363.44|365.91|363.51|365.64|363.24|0
1648722680000|2022-03-31 10:31:20|365.91|363.51|365.77|363.37|365.91|363.51|365.77|363.37|0
1648722700000|2022-03-31 10:31:40|365.91|363.51|366.04|363.64|366.04|363.64|365.91|363.51|0
1648722720000|2022-03-31 10:32:00|366.18|363.78|366.18|363.78|366.18|363.78|366.18|363.78|0
1648722730000|2022-03-31 10:32:10|366.11|363.71|366.11|363.71|366.11|363.71|366.04|363.64|0
1648722740000|2022-03-31 10:32:20|366.04|363.64|366.04|363.64|366.11|363.71|366.04|363.64|0
1648722770000|2022-03-31 10:32:50|366.31|363.91|366.18|363.78|366.31|363.91|366.18|363.78|0
1648722780000|2022-03-31 10:33:00|366.04|363.64|366.04|363.64|366.04|363.64|366.04|363.64|0
1648722790000|2022-03-31 10:33:10|366.18|363.78|366.18|363.78|366.18|363.78|366.18|363.78|0
1648722800000|2022-03-31 10:33:20|366.31|363.91|366.25|363.85|366.31|363.91|366.18|363.78|0
1648722810000|2022-03-31 10:33:30|366.04|363.64|365.84|363.44|366.04|363.64|365.84|363.44|0
1648722820000|2022-03-31 10:33:40|365.91|363.51|366.04|363.64|366.18|363.78|365.91|363.51|0
1648722830000|2022-03-31 10:33:50|366.11|363.71|366.25|363.85|366.25|363.85|366.11|363.71|0
1648722840000|2022-03-31 10:34:00|366.31|363.91|366.45|364.05|366.45|364.05|366.31|363.91|0
1648722850000|2022-03-31 10:34:10|366.38|363.98|366.31|363.91|366.38|363.98|366.31|363.91|0
1648722860000|2022-03-31 10:34:20|366.45|364.05|366.38|363.98|366.45|364.05|366.38|363.98|0
1648722870000|2022-03-31 10:34:30|366.45|364.05|366.31|363.91|366.45|364.05|366.31|363.91|0
1648722880000|2022-03-31 10:34:40|366.38|363.98|366.31|363.91|366.38|363.98|366.31|363.91|0
1648722890000|2022-03-31 10:34:50|366.38|363.98|366.38|363.98|366.38|363.98|366.38|363.98|0
1648722900000|2022-03-31 10:35:00|366.31|363.91|366.25|363.85|366.31|363.91|366.18|363.78|0
1648722910000|2022-03-31 10:35:10|366.31|363.91|366.18|363.78|366.31|363.91|366.18|363.78|0
1648722930000|2022-03-31 10:35:30|366.04|363.64|366.04|363.64|366.04|363.64|366.04|363.64|0
1648722940000|2022-03-31 10:35:40|366.11|363.71|366.04|363.64|366.18|363.78|366.04|363.64|0
1648722950000|2022-03-31 10:35:50|365.98|363.58|365.91|363.51|365.98|363.58|365.91|363.51|0
1648722960000|2022-03-31 10:36:00|365.84|363.44|365.77|363.37|365.84|363.44|365.77|363.37|0
1648722970000|2022-03-31 10:36:10|365.91|363.51|365.84|363.44|365.91|363.51|365.84|363.44|0
1648722980000|2022-03-31 10:36:20|365.5|363.1|365.23|362.83|365.5|363.1|365.23|362.83|0
1648722990000|2022-03-31 10:36:30|365.3|362.9|365.1|362.7|365.3|362.9|364.96|362.56|0
1648723000000|2022-03-31 10:36:40|364.96|362.56|364.83|362.43|364.96|362.56|364.83|362.43|0
1648723010000|2022-03-31 10:36:50|364.96|362.56|364.83|362.43|364.96|362.56|364.83|362.43|0
1648723020000|2022-03-31 10:37:00|364.96|362.56|364.96|362.56|364.96|362.56|364.96|362.56|0
1648723030000|2022-03-31 10:37:10|365.1|362.7|365.64|363.24|365.64|363.24|365.1|362.7|0
1648723040000|2022-03-31 10:37:20|365.5|363.1|365.44|363.04|365.5|363.1|365.37|362.97|0
1648723050000|2022-03-31 10:37:30|365.37|362.97|365.3|362.9|365.5|363.1|365.3|362.9|0
1648723060000|2022-03-31 10:37:40|365.23|362.83|365.23|362.83|365.37|362.97|365.23|362.83|0
1648723070000|2022-03-31 10:37:50|365.1|362.7|365.1|362.7|365.1|362.7|365.1|362.7|0
1648723080000|2022-03-31 10:38:00|365.03|362.63|364.96|362.56|365.03|362.63|364.96|362.56|0
1648723090000|2022-03-31 10:38:10|365.03|362.63|364.96|362.56|365.1|362.7|364.96|362.56|0
1648723100000|2022-03-31 10:38:20|365.37|362.97|365.37|362.97|365.37|362.97|365.37|362.97|0
1648723110000|2022-03-31 10:38:30|365.3|362.9|365.64|363.24|365.64|363.24|365.3|362.9|0
1648723120000|2022-03-31 10:38:40|365.77|363.37|366.45|364.05|366.45|364.05|365.77|363.37|0
1648723130000|2022-03-31 10:38:50|366.99|364.59|367.12|364.72|367.26|364.86|366.99|364.59|0
1648723140000|2022-03-31 10:39:00|366.99|364.59|366.92|364.52|367.12|364.72|366.92|364.52|0
1648723150000|2022-03-31 10:39:10|366.85|364.45|366.99|364.59|367.12|364.72|366.85|364.45|0
1648723160000|2022-03-31 10:39:20|366.85|364.45|366.99|364.59|366.99|364.59|366.85|364.45|0
1648723170000|2022-03-31 10:39:30|366.85|364.45|366.58|364.18|366.85|364.45|366.58|364.18|0
1648723180000|2022-03-31 10:39:40|366.72|364.32|366.65|364.25|366.72|364.32|366.65|364.25|0
1648723190000|2022-03-31 10:39:50|366.72|364.32|366.79|364.39|366.79|364.39|366.72|364.32|0
1648723200000|2022-03-31 10:40:00|366.85|364.45|366.72|364.32|366.85|364.45|366.72|364.32|0
1648723210000|2022-03-31 10:40:10|366.85|364.45|366.65|364.25|366.85|364.45|366.65|364.25|0
1648723220000|2022-03-31 10:40:20|366.58|364.18|367.19|364.79|367.19|364.79|366.58|364.18|0
1648723230000|2022-03-31 10:40:30|367.12|364.72|366.99|364.59|367.12|364.72|366.99|364.59|0
1648723240000|2022-03-31 10:40:40|366.85|364.45|366.72|364.32|366.85|364.45|366.72|364.32|0
1648723250000|2022-03-31 10:40:50|366.65|364.25|366.72|364.32|366.72|364.32|366.65|364.25|0
1648723260000|2022-03-31 10:41:00|366.65|364.25|366.52|364.12|366.65|364.25|366.52|364.12|0
1648723270000|2022-03-31 10:41:10|366.45|364.05|366.45|364.05|366.45|364.05|366.45|364.05|0
1648723280000|2022-03-31 10:41:20|366.38|363.98|366.31|363.91|366.38|363.98|366.31|363.91|0
1648723290000|2022-03-31 10:41:30|366.38|363.98|366.31|363.91|366.38|363.98|366.31|363.91|0
1648723300000|2022-03-31 10:41:40|366.25|363.85|366.31|363.91|366.31|363.91|366.18|363.78|0
1648723310000|2022-03-31 10:41:50|366.18|363.78|366.11|363.71|366.18|363.78|366.11|363.71|0
1648723320000|2022-03-31 10:42:00|366.18|363.78|366.11|363.71|366.18|363.78|366.11|363.71|0
1648723330000|2022-03-31 10:42:10|366.04|363.64|366.04|363.64|366.18|363.78|366.04|363.64|0
1648723340000|2022-03-31 10:42:20|365.9|363.5|365.77|363.37|365.9|363.5|365.77|363.37|0
1648723350000|2022-03-31 10:42:30|365.84|363.44|365.9|363.5|365.9|363.5|365.84|363.44|0
1648723360000|2022-03-31 10:42:40|365.77|363.37|365.77|363.37|365.77|363.37|365.77|363.37|0
1648723370000|2022-03-31 10:42:50|365.7|363.3|365.7|363.3|365.7|363.3|365.7|363.3|0
1648723380000|2022-03-31 10:43:00|365.77|363.37|365.77|363.37|365.77|363.37|365.7|363.3|0
1648723390000|2022-03-31 10:43:10|366.04|363.64|365.77|363.37|366.04|363.64|365.77|363.37|0
1648723400000|2022-03-31 10:43:20|365.7|363.3|366.04|363.64|366.04|363.64|365.7|363.3|0
1648723410000|2022-03-31 10:43:30|366.17|363.77|366.04|363.64|366.17|363.77|366.04|363.64|0
1648723420000|2022-03-31 10:43:40|365.9|363.5|365.9|363.5|365.9|363.5|365.9|363.5|0
1648723440000|2022-03-31 10:44:00|365.97|363.57|365.97|363.57|365.97|363.57|365.97|363.57|0
1648723450000|2022-03-31 10:44:10|366.04|363.64|366.04|363.64|366.04|363.64|365.97|363.57|0
1648723460000|2022-03-31 10:44:20|366.17|363.77|366.04|363.64|366.17|363.77|366.04|363.64|0
1648723490000|2022-03-31 10:44:50|366.17|363.77|366.17|363.77|366.17|363.77|366.17|363.77|0
1648723500000|2022-03-31 10:45:00|366.04|363.64|366.31|363.91|366.31|363.91|366.04|363.64|0
1648723510000|2022-03-31 10:45:10|366.17|363.77|366.17|363.77|366.17|363.77|366.17|363.77|0
1648723520000|2022-03-31 10:45:20|366.31|363.91|366.17|363.77|366.31|363.91|366.17|363.77|0
1648723530000|2022-03-31 10:45:30|366.04|363.64|366.17|363.77|366.17|363.77|366.04|363.64|0
1648723560000|2022-03-31 10:46:00|366.58|364.18|366.44|364.04|366.58|364.18|366.44|364.04|0
1648723570000|2022-03-31 10:46:10|366.31|363.91|366.31|363.91|366.31|363.91|366.31|363.91|0
1648723590000|2022-03-31 10:46:30|366.17|363.77|365.9|363.5|366.17|363.77|365.9|363.5|0
1648723600000|2022-03-31 10:46:40|366.04|363.64|366.17|363.77|366.17|363.77|366.04|363.64|0
1648723620000|2022-03-31 10:47:00|366.04|363.64|366.04|363.64|366.04|363.64|366.04|363.64|0
1648723630000|2022-03-31 10:47:10|365.97|363.57|365.77|363.37|365.97|363.57|365.77|363.37|0
1648723640000|2022-03-31 10:47:20|365.9|363.5|365.77|363.37|365.9|363.5|365.77|363.37|0
1648723650000|2022-03-31 10:47:30|365.9|363.5|365.9|363.5|365.9|363.5|365.84|363.44|0
1648723660000|2022-03-31 10:47:40|365.77|363.37|365.9|363.5|365.9|363.5|365.77|363.37|0
1648723670000|2022-03-31 10:47:50|365.77|363.37|365.77|363.37|365.77|363.37|365.77|363.37|0
1648723680000|2022-03-31 10:48:00|365.63|363.23|365.77|363.37|365.77|363.37|365.63|363.23|0
1648723690000|2022-03-31 10:48:10|365.63|363.23|365.63|363.23|365.77|363.37|365.63|363.23|0
1648723700000|2022-03-31 10:48:20|365.77|363.37|365.9|363.5|365.9|363.5|365.77|363.37|0
1648723710000|2022-03-31 10:48:30|366.17|363.77|366.44|364.04|366.44|364.04|366.17|363.77|0
1648723720000|2022-03-31 10:48:40|365.69|363.29|365.69|363.29|365.76|363.36|365.69|363.29|0
1648723730000|2022-03-31 10:48:50|365.76|363.36|365.76|363.36|365.82|363.42|365.76|363.36|0
1648723740000|2022-03-31 10:49:00|365.82|363.42|365.69|363.29|365.82|363.42|365.69|363.29|0
1648723750000|2022-03-31 10:49:10|365.82|363.42|365.82|363.42|365.82|363.42|365.82|363.42|0
1648723760000|2022-03-31 10:49:20|365.76|363.36|365.82|363.42|365.82|363.42|365.69|363.29|0
1648723770000|2022-03-31 10:49:30|365.96|363.56|365.82|363.42|365.96|363.56|365.82|363.42|0
1648723780000|2022-03-31 10:49:40|365.96|363.56|365.89|363.49|365.96|363.56|365.89|363.49|0
1648723790000|2022-03-31 10:49:50|365.82|363.42|365.82|363.42|365.82|363.42|365.82|363.42|0
1648723800000|2022-03-31 10:50:00|365.96|363.56|365.89|363.49|365.96|363.56|365.89|363.49|0
1648723810000|2022-03-31 10:50:10|365.82|363.42|365.82|363.42|365.82|363.42|365.82|363.42|0
1648723820000|2022-03-31 10:50:20|365.76|363.36|365.68|363.28|365.76|363.36|365.68|363.28|0
1648723830000|2022-03-31 10:50:30|365.76|363.36|365.68|363.28|365.76|363.36|365.68|363.28|0
1648723840000|2022-03-31 10:50:40|365.75|363.35|365.75|363.35|365.75|363.35|365.75|363.35|0
1648723850000|2022-03-31 10:50:50|365.68|363.28|365.82|363.42|365.82|363.42|365.68|363.28|0
1648723860000|2022-03-31 10:51:00|365.96|363.56|365.82|363.42|365.96|363.56|365.82|363.42|0
1648723870000|2022-03-31 10:51:10|365.68|363.28|365.55|363.15|365.68|363.28|365.55|363.15|0
1648723890000|2022-03-31 10:51:30|365.68|363.28|365.82|363.42|365.82|363.42|365.68|363.28|0
1648723900000|2022-03-31 10:51:40|365.95|363.55|365.89|363.49|365.95|363.55|365.82|363.42|0
1648723910000|2022-03-31 10:51:50|365.82|363.42|367.37|364.97|367.37|364.97|365.82|363.42|0
1648723920000|2022-03-31 10:52:00|367.5|365.1|367.5|365.1|367.5|365.1|367.5|365.1|0
1648723930000|2022-03-31 10:52:10|367.44|365.04|367.5|365.1|367.5|365.1|367.44|365.04|0
1648723950000|2022-03-31 10:52:30|367.37|364.97|367.44|365.04|367.5|365.1|367.37|364.97|0
1648723960000|2022-03-31 10:52:40|367.37|364.97|367.37|364.97|367.37|364.97|367.37|364.97|0
1648723970000|2022-03-31 10:52:50|367.23|364.83|367.3|364.9|367.37|364.97|367.23|364.83|0
1648723980000|2022-03-31 10:53:00|367.23|364.83|367.23|364.83|367.23|364.83|367.23|364.83|0
1648723990000|2022-03-31 10:53:10|367.09|364.69|367.17|364.77|367.23|364.83|367.09|364.69|0
1648724000000|2022-03-31 10:53:20|367.23|364.83|367.17|364.77|367.23|364.83|367.17|364.77|0
1648724010000|2022-03-31 10:53:30|367.23|364.83|367.17|364.77|367.23|364.83|367.09|364.69|0
1648724020000|2022-03-31 10:53:40|367.09|364.69|367.23|364.83|367.23|364.83|367.09|364.69|0
1648724030000|2022-03-31 10:53:50|367.03|364.63|367.09|364.69|367.09|364.69|367.03|364.63|0
1648724080000|2022-03-31 10:54:40|367.23|364.83|367.23|364.83|367.23|364.83|367.23|364.83|0
1648724090000|2022-03-31 10:54:50|367.09|364.69|367.09|364.69|367.09|364.69|367.09|364.69|0
1648724100000|2022-03-31 10:55:00|367.23|364.83|367.36|364.96|367.36|364.96|367.23|364.83|0
1648724110000|2022-03-31 10:55:10|367.5|365.1|367.5|365.1|367.5|365.1|367.5|365.1|0
1648724120000|2022-03-31 10:55:20|367.77|365.37|367.91|365.51|367.91|365.51|367.77|365.37|0
1648724130000|2022-03-31 10:55:30|368.04|365.64|368.85|366.45|368.85|366.45|368.04|365.64|0
1648724140000|2022-03-31 10:55:40|368.45|366.05|368.58|366.18|368.58|366.18|368.45|366.05|0
1648724160000|2022-03-31 10:56:00|368.45|366.05|368.52|366.12|368.58|366.18|368.45|366.05|0
1648724170000|2022-03-31 10:56:10|368.38|365.98|368.31|365.91|368.45|366.05|368.31|365.91|0
1648724180000|2022-03-31 10:56:20|368.04|365.64|368.45|366.05|368.45|366.05|368.04|365.64|0
1648724190000|2022-03-31 10:56:30|367.91|365.51|367.98|365.58|367.98|365.58|367.91|365.51|0
1648724200000|2022-03-31 10:56:40|367.77|365.37|367.77|365.37|367.91|365.51|367.77|365.37|0
1648724210000|2022-03-31 10:56:50|367.84|365.44|367.91|365.51|367.98|365.58|367.84|365.44|0
1648724220000|2022-03-31 10:57:00|367.98|365.58|368.11|365.71|368.11|365.71|367.98|365.58|0
1648724230000|2022-03-31 10:57:10|368.18|365.78|368.31|365.91|368.31|365.91|368.18|365.78|0
1648724240000|2022-03-31 10:57:20|368.18|365.78|368.18|365.78|368.18|365.78|368.18|365.78|0
1648724250000|2022-03-31 10:57:30|368.31|365.91|368.45|366.05|368.45|366.05|368.31|365.91|0
1648724260000|2022-03-31 10:57:40|368.31|365.91|368.31|365.91|368.38|365.98|368.31|365.91|0
1648724270000|2022-03-31 10:57:50|368.45|366.05|368.38|365.98|368.45|366.05|368.31|365.91|0
1648724280000|2022-03-31 10:58:00|368.45|366.05|368.65|366.25|368.65|366.25|368.18|365.78|0
1648724290000|2022-03-31 10:58:10|368.72|366.32|368.45|366.05|368.72|366.32|368.45|366.05|0
1648724310000|2022-03-31 10:58:30|368.31|365.91|368.31|365.91|368.31|365.91|368.31|365.91|0
1648724320000|2022-03-31 10:58:40|368.38|365.98|368.31|365.91|368.45|366.05|368.31|365.91|0
1648724330000|2022-03-31 10:58:50|368.45|366.05|368.45|366.05|368.45|366.05|368.45|366.05|0
1648724340000|2022-03-31 10:59:00|368.38|365.98|368.45|366.05|368.45|366.05|368.38|365.98|0
1648724360000|2022-03-31 10:59:20|368.58|366.18|368.72|366.32|368.72|366.32|368.58|366.18|0
1648724380000|2022-03-31 10:59:40|368.58|366.18|368.45|366.05|368.58|366.18|368.45|366.05|0
1648724390000|2022-03-31 10:59:50|368.58|366.18|368.72|366.32|368.72|366.32|368.58|366.18|0
1648724400000|2022-03-31 11:00:00|368.58|366.18|368.45|366.05|368.72|366.32|368.45|366.05|0
1648724410000|2022-03-31 11:00:10|368.58|366.18|368.58|366.18|368.58|366.18|368.58|366.18|0
1648724420000|2022-03-31 11:00:20|368.72|366.32|368.65|366.25|368.72|366.32|368.65|366.25|0
1648724430000|2022-03-31 11:00:30|368.58|366.18|368.58|366.18|368.72|366.32|368.45|366.05|0
1648724440000|2022-03-31 11:00:40|368.45|366.05|368.17|365.77|368.45|366.05|368.17|365.77|0
1648724450000|2022-03-31 11:00:50|368.04|365.64|368.17|365.77|368.17|365.77|368.04|365.64|0
1648724460000|2022-03-31 11:01:00|368.04|365.64|368.04|365.64|368.04|365.64|368.04|365.64|0
1648724480000|2022-03-31 11:01:20|368.17|365.77|368.17|365.77|368.17|365.77|368.17|365.77|0
1648724490000|2022-03-31 11:01:30|368.58|366.18|368.58|366.18|368.58|366.18|368.45|366.05|0
1648724520000|2022-03-31 11:02:00|368.31|365.91|368.38|365.98|368.44|366.04|368.31|365.91|0
1648724530000|2022-03-31 11:02:10|368.31|365.91|368.17|365.77|368.31|365.91|367.9|365.5|0
1648724540000|2022-03-31 11:02:20|368.04|365.64|368.04|365.64|368.11|365.71|368.04|365.64|0
1648724550000|2022-03-31 11:02:30|368.17|365.77|368.17|365.77|368.24|365.84|368.17|365.77|0
1648724560000|2022-03-31 11:02:40|368.31|365.91|368.44|366.04|368.44|366.04|368.31|365.91|0
1648724570000|2022-03-31 11:02:50|368.38|365.98|368.31|365.91|368.38|365.98|368.31|365.91|0
1648724580000|2022-03-31 11:03:00|368.44|366.04|368.58|366.18|368.65|366.25|368.44|366.04|0
1648724590000|2022-03-31 11:03:10|368.51|366.11|368.51|366.11|368.51|366.11|368.51|366.11|0
1648724600000|2022-03-31 11:03:20|368.58|366.18|368.44|366.04|368.58|366.18|368.38|365.98|0
1648724610000|2022-03-31 11:03:30|368.58|366.18|368.58|366.18|368.58|366.18|368.58|366.18|0
1648724620000|2022-03-31 11:03:40|368.44|366.04|368.44|366.04|368.44|366.04|368.31|365.91|0
1648724630000|2022-03-31 11:03:50|368.17|365.77|368.17|365.77|368.17|365.77|368.17|365.77|0
1648724640000|2022-03-31 11:04:00|368.04|365.64|368.17|365.77|368.17|365.77|368.04|365.64|0
1648724650000|2022-03-31 11:04:10|368.72|366.32|368.72|366.32|368.72|366.32|368.58|366.18|0
1648724660000|2022-03-31 11:04:20|368.58|366.18|368.58|366.18|368.58|366.18|368.58|366.18|0
1648724670000|2022-03-31 11:04:30|368.44|366.04|368.44|366.04|368.44|366.04|368.44|366.04|0
1648724680000|2022-03-31 11:04:40|368.31|365.91|368.31|365.91|368.31|365.91|368.31|365.91|0
1648724690000|2022-03-31 11:04:50|368.44|366.04|368.31|365.91|368.44|366.04|368.31|365.91|0
1648724710000|2022-03-31 11:05:10|368.17|365.77|368.17|365.77|368.17|365.77|368.17|365.77|0
1648724720000|2022-03-31 11:05:20|368.58|366.18|368.31|365.91|368.58|366.18|368.31|365.91|0
1648724740000|2022-03-31 11:05:40|368.58|366.18|368.44|366.04|368.58|366.18|368.44|366.04|0
1648724750000|2022-03-31 11:05:50|368.31|365.91|368.31|365.91|368.31|365.91|368.31|365.91|0
1648724760000|2022-03-31 11:06:00|368.24|365.84|368.44|366.04|368.44|366.04|368.24|365.84|0
1648724770000|2022-03-31 11:06:10|368.38|365.98|368.31|365.91|368.38|365.98|368.31|365.91|0
1648724780000|2022-03-31 11:06:20|368.38|365.98|368.44|366.04|368.44|366.04|368.38|365.98|0
1648724790000|2022-03-31 11:06:30|368.58|366.18|368.58|366.18|368.58|366.18|368.58|366.18|0
1648724800000|2022-03-31 11:06:40|368.31|365.91|368.31|365.91|368.58|366.18|368.31|365.91|0
1648724810000|2022-03-31 11:06:50|368.44|366.04|368.44|366.04|368.44|366.04|368.38|365.98|0
1648724820000|2022-03-31 11:07:00|368.38|365.98|368.44|366.04|368.44|366.04|368.38|365.98|0
1648724830000|2022-03-31 11:07:10|368.51|366.11|368.58|366.18|368.58|366.18|368.51|366.11|0
1648724840000|2022-03-31 11:07:20|368.71|366.31|368.58|366.18|368.71|366.31|368.58|366.18|0
1648724850000|2022-03-31 11:07:30|368.71|366.31|368.71|366.31|368.71|366.31|368.71|366.31|0
1648724860000|2022-03-31 11:07:40|368.85|366.45|368.71|366.31|368.85|366.45|368.71|366.31|0
1648724870000|2022-03-31 11:07:50|368.85|366.45|369.39|366.99|369.39|366.99|368.85|366.45|0
1648724880000|2022-03-31 11:08:00|369.12|366.72|369.12|366.72|369.12|366.72|368.85|366.45|0
1648724890000|2022-03-31 11:08:10|369.39|366.99|369.39|366.99|369.39|366.99|369.39|366.99|0
1648724900000|2022-03-31 11:08:20|369.53|367.13|369.39|366.99|369.53|367.13|369.39|366.99|0
1648724910000|2022-03-31 11:08:30|369.33|366.93|369.26|366.86|369.39|366.99|369.26|366.86|0
1648724920000|2022-03-31 11:08:40|369.12|366.72|369.12|366.72|369.39|366.99|369.12|366.72|0
1648724940000|2022-03-31 11:09:00|368.85|366.45|368.71|366.31|368.85|366.45|368.71|366.31|0
1648724950000|2022-03-31 11:09:10|368.85|366.45|368.85|366.45|368.98|366.58|368.85|366.45|0
1648724960000|2022-03-31 11:09:20|368.78|366.38|368.65|366.25|368.78|366.38|368.65|366.25|0
1648724970000|2022-03-31 11:09:30|368.58|366.18|368.44|366.04|368.58|366.18|368.44|366.04|0
1648724980000|2022-03-31 11:09:40|368.58|366.18|368.58|366.18|368.58|366.18|368.58|366.18|0
1648724990000|2022-03-31 11:09:50|368.71|366.31|368.71|366.31|368.71|366.31|368.71|366.31|0
1648725000000|2022-03-31 11:10:00|368.85|366.45|368.85|366.45|368.85|366.45|368.85|366.45|0
1648725010000|2022-03-31 11:10:10|368.98|366.58|369.26|366.86|369.26|366.86|368.98|366.58|0
1648725020000|2022-03-31 11:10:20|369.39|366.99|369.53|367.13|369.53|367.13|369.39|366.99|0
1648725030000|2022-03-31 11:10:30|369.39|366.99|369.39|366.99|369.39|366.99|369.39|366.99|0
1648725040000|2022-03-31 11:10:40|369.26|366.86|368.98|366.58|369.26|366.86|368.85|366.45|0
1648725050000|2022-03-31 11:10:50|369.26|366.86|369.26|366.86|369.26|366.86|369.19|366.79|0
1648725060000|2022-03-31 11:11:00|369.19|366.79|369.12|366.72|369.19|366.79|369.12|366.72|0
1648725070000|2022-03-31 11:11:10|369.25|366.85|369.12|366.72|369.25|366.85|369.12|366.72|0
1648725080000|2022-03-31 11:11:20|369.25|366.85|369.39|366.99|369.39|366.99|369.25|366.85|0
1648725090000|2022-03-31 11:11:30|369.25|366.85|369.39|366.99|369.39|366.99|369.25|366.85|0
1648725100000|2022-03-31 11:11:40|369.53|367.13|369.53|367.13|369.53|367.13|369.53|367.13|0
1648725110000|2022-03-31 11:11:50|369.66|367.26|369.53|367.13|369.66|367.26|369.53|367.13|0
1648725120000|2022-03-31 11:12:00|369.66|367.26|369.66|367.26|369.66|367.26|369.66|367.26|0
1648725160000|2022-03-31 11:12:40|369.8|367.4|369.93|367.53|369.93|367.53|369.8|367.4|0
1648725170000|2022-03-31 11:12:50|370.07|367.67|370.07|367.67|370.07|367.67|370|367.6|0
1648725180000|2022-03-31 11:13:00|370.21|367.81|370.34|367.94|370.34|367.94|370.21|367.81|0
1648725190000|2022-03-31 11:13:10|369.93|367.53|370.07|367.67|370.07|367.67|369.93|367.53|0
1648725200000|2022-03-31 11:13:20|369.93|367.53|370.2|367.8|370.2|367.8|369.93|367.53|0
1648725210000|2022-03-31 11:13:30|370.07|367.67|370.14|367.74|370.2|367.8|370.07|367.67|0
1648725220000|2022-03-31 11:13:40|370.2|367.8|369.8|367.4|370.2|367.8|369.8|367.4|0
1648725230000|2022-03-31 11:13:50|369.93|367.53|369.93|367.53|370.07|367.67|369.93|367.53|0
1648725240000|2022-03-31 11:14:00|370|367.6|369.93|367.53|370|367.6|369.93|367.53|0
1648725250000|2022-03-31 11:14:10|370.07|367.67|370.07|367.67|370.07|367.67|370.07|367.67|0
1648725260000|2022-03-31 11:14:20|370.2|367.8|370.2|367.8|370.2|367.8|370.2|367.8|0
1648725270000|2022-03-31 11:14:30|370.07|367.67|370.34|367.94|370.34|367.94|370.07|367.67|0
1648725280000|2022-03-31 11:14:40|370.2|367.8|370.48|368.08|370.48|368.08|370.2|367.8|0
1648725290000|2022-03-31 11:14:50|370.34|367.94|370.34|367.94|370.34|367.94|370.34|367.94|0
1648725300000|2022-03-31 11:15:00|370.2|367.8|370.07|367.67|370.2|367.8|370.07|367.67|0
1648725310000|2022-03-31 11:15:10|369.93|367.53|369.93|367.53|369.93|367.53|369.93|367.53|0
1648725320000|2022-03-31 11:15:20|370.07|367.67|370.07|367.67|370.07|367.67|370.07|367.67|0
1648725350000|2022-03-31 11:15:50|369.93|367.53|369.93|367.53|369.93|367.53|369.93|367.53|0
1648725370000|2022-03-31 11:16:10|369.18|366.78|369.31|366.91|369.31|366.91|369.18|366.78|0
1648725380000|2022-03-31 11:16:20|370.86|368.46|370.72|368.32|370.86|368.46|370.72|368.32|0
1648725390000|2022-03-31 11:16:30|369.95|367.55|370.08|367.68|370.08|367.68|369.95|367.55|0
1648725400000|2022-03-31 11:16:40|369.95|367.55|370.02|367.62|370.08|367.68|369.95|367.55|0
1648725410000|2022-03-31 11:16:50|369.95|367.55|370.08|367.68|370.08|367.68|369.95|367.55|0
1648725420000|2022-03-31 11:17:00|370.02|367.62|370.15|367.75|370.15|367.75|370.02|367.62|0
1648725430000|2022-03-31 11:17:10|370.08|367.68|370.08|367.68|370.08|367.68|370.08|367.68|0
1648725440000|2022-03-31 11:17:20|370.22|367.82|370.35|367.95|370.35|367.95|370.22|367.82|0
1648725460000|2022-03-31 11:17:40|370.29|367.89|370.15|367.75|370.29|367.89|370.15|367.75|0
1648725470000|2022-03-31 11:17:50|370.22|367.82|370.08|367.68|370.22|367.82|370.08|367.68|0
1648725480000|2022-03-31 11:18:00|369.88|367.48|369.88|367.48|369.88|367.48|369.81|367.41|0
1648725490000|2022-03-31 11:18:10|369.81|367.41|370.08|367.68|370.08|367.68|369.81|367.41|0
1648725500000|2022-03-31 11:18:20|369.95|367.55|370.08|367.68|370.08|367.68|369.95|367.55|0
1648725530000|2022-03-31 11:18:50|370.22|367.82|370.22|367.82|370.22|367.82|370.22|367.82|0
1648725540000|2022-03-31 11:19:00|370.15|367.75|369.95|367.55|370.15|367.75|369.95|367.55|0
1648725550000|2022-03-31 11:19:10|370.08|367.68|370.08|367.68|370.08|367.68|370.08|367.68|0
1648725560000|2022-03-31 11:19:20|369.95|367.55|370.22|367.82|370.22|367.82|369.95|367.55|0
1648725580000|2022-03-31 11:19:40|370.49|368.09|370.63|368.23|370.76|368.36|370.49|368.09|0
1648725590000|2022-03-31 11:19:50|370.56|368.16|370.63|368.23|370.63|368.23|370.56|368.16|0
1648725600000|2022-03-31 11:20:00|370.76|368.36|370.83|368.43|370.83|368.43|370.76|368.36|0
1648725610000|2022-03-31 11:20:10|370.9|368.5|371.17|368.77|371.17|368.77|370.9|368.5|0
1648725640000|2022-03-31 11:20:40|370.83|368.43|370.76|368.36|370.83|368.43|370.76|368.36|0
1648725650000|2022-03-31 11:20:50|370.9|368.5|370.9|368.5|370.9|368.5|370.9|368.5|0
1648725660000|2022-03-31 11:21:00|370.76|368.36|370.35|367.95|370.76|368.36|370.35|367.95|0
1648725670000|2022-03-31 11:21:10|370.49|368.09|370.49|368.09|370.49|368.09|370.49|368.09|0
1648725690000|2022-03-31 11:21:30|370.35|367.95|370.35|367.95|370.49|368.09|370.35|367.95|0
1648725700000|2022-03-31 11:21:40|370.49|368.09|370.63|368.23|370.63|368.23|370.49|368.09|0
1648725710000|2022-03-31 11:21:50|370.49|368.09|370.49|368.09|370.49|368.09|370.49|368.09|0
1648725730000|2022-03-31 11:22:10|370.63|368.23|370.62|368.22|370.63|368.23|370.62|368.22|0
1648725760000|2022-03-31 11:22:40|370.76|368.36|370.76|368.36|370.76|368.36|370.76|368.36|0
1648725770000|2022-03-31 11:22:50|370.9|368.5|371.31|368.91|371.31|368.91|370.62|368.22|0
1648725780000|2022-03-31 11:23:00|371.44|369.04|371.17|368.77|371.44|369.04|371.17|368.77|0
1648725790000|2022-03-31 11:23:10|370.76|368.36|370.9|368.5|370.9|368.5|370.76|368.36|0
1648725800000|2022-03-31 11:23:20|371.1|368.7|371.1|368.7|371.1|368.7|371.1|368.7|0
1648725810000|2022-03-31 11:23:30|371.03|368.63|371.17|368.77|371.17|368.77|371.03|368.63|0
1648725820000|2022-03-31 11:23:40|371.03|368.63|371.03|368.63|371.03|368.63|370.9|368.5|0
1648725830000|2022-03-31 11:23:50|371.17|368.77|371.17|368.77|371.17|368.77|371.17|368.77|0
1648725840000|2022-03-31 11:24:00|371.03|368.63|371.03|368.63|371.03|368.63|371.03|368.63|0
1648725850000|2022-03-31 11:24:10|370.9|368.5|370.9|368.5|371.03|368.63|370.9|368.5|0
1648725860000|2022-03-31 11:24:20|371.03|368.63|371.03|368.63|371.03|368.63|371.03|368.63|0
1648725870000|2022-03-31 11:24:30|371.17|368.77|371.3|368.9|371.3|368.9|371.17|368.77|0
1648725880000|2022-03-31 11:24:40|371.17|368.77|371.3|368.9|371.3|368.9|371.17|368.77|0
1648725900000|2022-03-31 11:25:00|371.44|369.04|371.3|368.9|371.44|369.04|371.3|368.9|0
1648725920000|2022-03-31 11:25:20|371.17|368.77|371.3|368.9|371.3|368.9|371.17|368.77|0
1648725930000|2022-03-31 11:25:30|371.17|368.77|371.17|368.77|371.17|368.77|371.17|368.77|0
1648725940000|2022-03-31 11:25:40|371.3|368.9|371.44|369.04|371.44|369.04|371.3|368.9|0
1648725950000|2022-03-31 11:25:50|371.58|369.18|371.58|369.18|371.58|369.18|371.58|369.18|0
1648725960000|2022-03-31 11:26:00|371.71|369.31|371.58|369.18|371.71|369.31|371.58|369.18|0
1648725970000|2022-03-31 11:26:10|371.71|369.31|371.71|369.31|371.71|369.31|371.71|369.31|0
1648725980000|2022-03-31 11:26:20|371.99|369.59|371.85|369.45|372.12|369.72|371.85|369.45|0
1648725990000|2022-03-31 11:26:30|371.58|369.18|371.58|369.18|371.58|369.18|371.58|369.18|0
1648726000000|2022-03-31 11:26:40|371.44|369.04|371.44|369.04|371.44|369.04|371.44|369.04|0
1648726020000|2022-03-31 11:27:00|371.58|369.18|371.99|369.59|371.99|369.59|371.44|369.04|0
1648726030000|2022-03-31 11:27:10|372.06|369.66|372.26|369.86|372.26|369.86|372.06|369.66|0
1648726040000|2022-03-31 11:27:20|372.12|369.72|372.12|369.72|372.12|369.72|372.12|369.72|0
1648726050000|2022-03-31 11:27:30|372.39|369.99|372.39|369.99|372.39|369.99|372.26|369.86|0
1648726060000|2022-03-31 11:27:40|372.26|369.86|372.26|369.86|372.26|369.86|372.26|369.86|0
1648726070000|2022-03-31 11:27:50|371.99|369.59|371.85|369.45|371.99|369.59|371.85|369.45|0
1648726080000|2022-03-31 11:28:00|372.12|369.72|372.12|369.72|372.12|369.72|372.12|369.72|0
1648726100000|2022-03-31 11:28:20|371.98|369.58|371.98|369.58|372.12|369.72|371.98|369.58|0
1648726110000|2022-03-31 11:28:30|372.06|369.66|372.06|369.66|372.06|369.66|371.98|369.58|0
1648726120000|2022-03-31 11:28:40|372.19|369.79|372.26|369.86|372.33|369.93|372.19|369.79|0
1648726130000|2022-03-31 11:28:50|372.12|369.72|372.12|369.72|372.12|369.72|372.06|369.66|0
1648726140000|2022-03-31 11:29:00|371.98|369.58|372.12|369.72|372.12|369.72|371.98|369.58|0
1648726150000|2022-03-31 11:29:10|372.26|369.86|372.12|369.72|372.26|369.86|372.12|369.72|0
1648726160000|2022-03-31 11:29:20|372.26|369.86|372.26|369.86|372.26|369.86|372.26|369.86|0
1648726170000|2022-03-31 11:29:30|372.39|369.99|372.39|369.99|372.39|369.99|372.39|369.99|0
1648726180000|2022-03-31 11:29:40|372.67|370.27|372.67|370.27|372.67|370.27|372.67|370.27|0
1648726190000|2022-03-31 11:29:50|372.53|370.13|372.53|370.13|372.6|370.2|372.53|370.13|0
1648726200000|2022-03-31 11:30:00|372.39|369.99|372.39|369.99|372.39|369.99|372.26|369.86|0
1648726210000|2022-03-31 11:30:10|372.53|370.13|371.98|369.58|372.53|370.13|371.98|369.58|0
1648726220000|2022-03-31 11:30:20|372.53|370.13|371.85|369.45|372.67|370.27|371.85|369.45|0
1648726230000|2022-03-31 11:30:30|371.78|369.38|371.85|369.45|371.85|369.45|371.71|369.31|0
1648726240000|2022-03-31 11:30:40|371.71|369.31|371.85|369.45|371.85|369.45|371.71|369.31|0
1648726250000|2022-03-31 11:30:50|371.98|369.58|371.98|369.58|371.98|369.58|371.98|369.58|0
1648726260000|2022-03-31 11:31:00|372.12|369.72|371.98|369.58|372.12|369.72|371.98|369.58|0
1648726270000|2022-03-31 11:31:10|371.85|369.45|371.65|369.25|371.85|369.45|371.65|369.25|0
1648726280000|2022-03-31 11:31:20|371.71|369.31|371.57|369.17|371.71|369.31|371.57|369.17|0
1648726290000|2022-03-31 11:31:30|371.85|369.45|371.71|369.31|371.85|369.45|371.71|369.31|0
1648726300000|2022-03-31 11:31:40|371.85|369.45|371.85|369.45|371.85|369.45|371.71|369.31|0
1648726310000|2022-03-31 11:31:50|371.71|369.31|371.57|369.17|371.71|369.31|371.57|369.17|0
1648726320000|2022-03-31 11:32:00|371.71|369.31|371.71|369.31|371.71|369.31|371.71|369.31|0
1648726330000|2022-03-31 11:32:10|371.57|369.17|371.44|369.04|371.57|369.17|371.44|369.04|0
1648726340000|2022-03-31 11:32:20|371.57|369.17|371.57|369.17|371.57|369.17|371.57|369.17|0
1648726350000|2022-03-31 11:32:30|371.44|369.04|371.44|369.04|371.44|369.04|371.44|369.04|0
1648726360000|2022-03-31 11:32:40|371.3|368.9|371.3|368.9|371.3|368.9|371.3|368.9|0
1648726370000|2022-03-31 11:32:50|371.44|369.04|371.57|369.17|371.57|369.17|371.44|369.04|0
1648726380000|2022-03-31 11:33:00|371.44|369.04|371.44|369.04|371.44|369.04|371.44|369.04|0
1648726400000|2022-03-31 11:33:20|371.3|368.9|371.44|369.04|371.44|369.04|371.3|368.9|0
1648726410000|2022-03-31 11:33:30|371.57|369.17|371.57|369.17|371.57|369.17|371.57|369.17|0
1648726420000|2022-03-31 11:33:40|371.71|369.31|371.71|369.31|371.71|369.31|371.71|369.31|0
1648726430000|2022-03-31 11:33:50|371.85|369.45|371.85|369.45|371.85|369.45|371.85|369.45|0
1648726440000|2022-03-31 11:34:00|371.78|369.38|371.57|369.17|371.78|369.38|371.57|369.17|0
1648726450000|2022-03-31 11:34:10|371.71|369.31|371.71|369.31|371.71|369.31|371.71|369.31|0
1648726460000|2022-03-31 11:34:20|371.57|369.17|371.57|369.17|371.57|369.17|371.57|369.17|0
1648726470000|2022-03-31 11:34:30|371.71|369.31|371.78|369.38|371.78|369.38|371.64|369.24|0
1648726480000|2022-03-31 11:34:40|371.71|369.31|371.85|369.45|371.85|369.45|371.71|369.31|0
1648726500000|2022-03-31 11:35:00|372.12|369.72|371.98|369.58|372.12|369.72|371.98|369.58|0
1648726510000|2022-03-31 11:35:10|371.85|369.45|371.85|369.45|371.85|369.45|371.85|369.45|0
1648726520000|2022-03-31 11:35:20|371.98|369.58|371.98|369.58|371.98|369.58|371.98|369.58|0
1648726530000|2022-03-31 11:35:30|372.12|369.72|372.12|369.72|372.12|369.72|372.12|369.72|0
1648726540000|2022-03-31 11:35:40|372.05|369.65|371.85|369.45|372.05|369.65|371.85|369.45|0
1648726550000|2022-03-31 11:35:50|371.71|369.31|371.71|369.31|371.85|369.45|371.71|369.31|0
1648726570000|2022-03-31 11:36:10|371.85|369.45|371.71|369.31|371.85|369.45|371.71|369.31|0
1648726580000|2022-03-31 11:36:20|371.78|369.38|371.85|369.45|371.85|369.45|371.78|369.38|0
1648726590000|2022-03-31 11:36:30|371.71|369.31|371.71|369.31|371.71|369.31|371.71|369.31|0
1648726610000|2022-03-31 11:36:50|371.57|369.17|371.64|369.24|371.71|369.31|371.57|369.17|0
1648726620000|2022-03-31 11:37:00|371.57|369.17|371.57|369.17|371.57|369.17|371.57|369.17|0
1648726630000|2022-03-31 11:37:10|371.44|369.04|371.44|369.04|371.44|369.04|371.44|369.04|0
1648726640000|2022-03-31 11:37:20|371.57|369.17|371.57|369.17|371.57|369.17|371.57|369.17|0
1648726660000|2022-03-31 11:37:40|371.3|368.9|371.44|369.04|371.44|369.04|371.3|368.9|0
1648726670000|2022-03-31 11:37:50|371.3|368.9|371.3|368.9|371.3|368.9|371.3|368.9|0
1648726680000|2022-03-31 11:38:00|371.44|369.04|371.3|368.9|371.44|369.04|371.3|368.9|0
1648726690000|2022-03-31 11:38:10|371.44|369.04|370.89|368.49|371.44|369.04|370.89|368.49|0
1648726700000|2022-03-31 11:38:20|370.75|368.35|370.75|368.35|370.75|368.35|370.75|368.35|0
1648726730000|2022-03-31 11:38:50|370.62|368.22|370.62|368.22|370.62|368.22|370.55|368.15|0
1648726740000|2022-03-31 11:39:00|370.69|368.29|370.89|368.49|370.89|368.49|370.69|368.29|0
1648726750000|2022-03-31 11:39:10|370.96|368.56|370.96|368.56|370.96|368.56|370.96|368.56|0
1648726760000|2022-03-31 11:39:20|370.89|368.49|370.89|368.49|370.89|368.49|370.89|368.49|0
1648726780000|2022-03-31 11:39:40|370.83|368.43|370.75|368.35|370.83|368.43|370.75|368.35|0
1648726790000|2022-03-31 11:39:50|370.89|368.49|370.89|368.49|370.89|368.49|370.89|368.49|0
1648726800000|2022-03-31 11:40:00|370.75|368.35|370.75|368.35|370.89|368.49|370.75|368.35|0
1648726820000|2022-03-31 11:40:20|370.62|368.22|370.89|368.49|370.89|368.49|370.62|368.22|0
1648726840000|2022-03-31 11:40:40|370.75|368.35|370.75|368.35|370.89|368.49|370.75|368.35|0
1648726850000|2022-03-31 11:40:50|370.89|368.49|371.03|368.63|371.03|368.63|370.89|368.49|0
1648726860000|2022-03-31 11:41:00|370.96|368.56|371.03|368.63|371.16|368.76|370.96|368.56|0
1648726870000|2022-03-31 11:41:10|370.89|368.49|371.03|368.63|371.03|368.63|370.82|368.42|0
1648726890000|2022-03-31 11:41:30|371.37|368.97|371.16|368.76|371.37|368.97|371.16|368.76|0
1648726900000|2022-03-31 11:41:40|371.03|368.63|370.89|368.49|371.03|368.63|370.89|368.49|0
1648726910000|2022-03-31 11:41:50|370.75|368.35|371.03|368.63|371.03|368.63|370.75|368.35|0
1648726930000|2022-03-31 11:42:10|370.62|368.22|370.75|368.35|370.75|368.35|370.62|368.22|0
1648726940000|2022-03-31 11:42:20|370.62|368.22|370.62|368.22|370.62|368.22|370.48|368.08|0
1648726950000|2022-03-31 11:42:30|370.48|368.08|370.62|368.22|370.62|368.22|370.48|368.08|0
1648726960000|2022-03-31 11:42:40|370.48|368.08|370.21|367.81|370.48|368.08|370.21|367.81|0
1648726970000|2022-03-31 11:42:50|370.14|367.74|370.07|367.67|370.14|367.74|370.07|367.67|0
1648726980000|2022-03-31 11:43:00|370.21|367.81|370.07|367.67|370.34|367.94|370.07|367.67|0
1648726990000|2022-03-31 11:43:10|370.21|367.81|370.14|367.74|370.21|367.81|370.14|367.74|0
1648727000000|2022-03-31 11:43:20|370.07|367.67|370.07|367.67|370.21|367.81|370.07|367.67|0
1648727010000|2022-03-31 11:43:30|370.21|367.81|370.07|367.67|370.21|367.81|370.07|367.67|0
1648727020000|2022-03-31 11:43:40|370.01|367.61|370.01|367.61|370.07|367.67|370.01|367.61|0
1648727030000|2022-03-31 11:43:50|370.07|367.67|370.07|367.67|370.07|367.67|369.94|367.54|0
1648727040000|2022-03-31 11:44:00|370.14|367.74|369.94|367.54|370.14|367.74|369.94|367.54|0
1648727050000|2022-03-31 11:44:10|369.8|367.4|369.74|367.34|369.8|367.4|369.74|367.34|0
1648727060000|2022-03-31 11:44:20|369.66|367.26|369.8|367.4|369.8|367.4|369.66|367.26|0
1648727070000|2022-03-31 11:44:30|369.74|367.34|369.8|367.4|369.8|367.4|369.74|367.34|0
1648727080000|2022-03-31 11:44:40|369.66|367.26|369.66|367.26|369.66|367.26|369.66|367.26|0
1648727090000|2022-03-31 11:44:50|369.8|367.4|369.8|367.4|369.8|367.4|369.8|367.4|0
1648727100000|2022-03-31 11:45:00|369.6|367.2|369.66|367.26|369.66|367.26|369.6|367.2|0
1648727110000|2022-03-31 11:45:10|369.6|367.2|369.66|367.26|369.66|367.26|369.6|367.2|0
1648727120000|2022-03-31 11:45:20|369.8|367.4|369.8|367.4|369.8|367.4|369.8|367.4|0
1648727130000|2022-03-31 11:45:30|369.74|367.34|369.74|367.34|369.74|367.34|369.74|367.34|0
1648727140000|2022-03-31 11:45:40|369.8|367.4|369.8|367.4|369.8|367.4|369.8|367.4|0
1648727150000|2022-03-31 11:45:50|369.66|367.26|369.66|367.26|369.66|367.26|369.66|367.26|0
1648727160000|2022-03-31 11:46:00|369.6|367.2|369.6|367.2|369.6|367.2|369.6|367.2|0
1648727170000|2022-03-31 11:46:10|369.53|367.13|369.53|367.13|369.53|367.13|369.53|367.13|0
1648727180000|2022-03-31 11:46:20|369.66|367.26|369.53|367.13|369.66|367.26|369.39|366.99|0
1648727260000|2022-03-31 11:47:40|369.39|366.99|369.39|366.99|369.39|366.99|369.39|366.99|0
1648727270000|2022-03-31 11:47:50|369.53|367.13|369.53|367.13|369.53|367.13|369.53|367.13|0
1648727280000|2022-03-31 11:48:00|369.39|366.99|369.39|366.99|369.39|366.99|369.39|366.99|0
1648727290000|2022-03-31 11:48:10|369.53|367.13|369.39|366.99|369.53|367.13|369.39|366.99|0
1648727330000|2022-03-31 11:48:50|368.98|366.58|368.85|366.45|368.98|366.58|368.85|366.45|0
1648727340000|2022-03-31 11:49:00|368.98|366.58|369.12|366.72|369.12|366.72|368.98|366.58|0
1648727350000|2022-03-31 11:49:10|369.05|366.65|368.98|366.58|369.05|366.65|368.98|366.58|0
1648727370000|2022-03-31 11:49:30|368.85|366.45|368.85|366.45|368.85|366.45|368.85|366.45|0
1648727380000|2022-03-31 11:49:40|368.98|366.58|368.98|366.58|368.98|366.58|368.85|366.45|0
1648727390000|2022-03-31 11:49:50|368.85|366.45|368.92|366.52|368.98|366.58|368.85|366.45|0
1648727400000|2022-03-31 11:50:00|368.98|366.58|369.12|366.72|369.12|366.72|368.98|366.58|0
1648727440000|2022-03-31 11:50:40|369.26|366.86|369.26|366.86|369.26|366.86|369.26|366.86|0
1648727450000|2022-03-31 11:50:50|369.39|366.99|369.39|366.99|369.39|366.99|369.39|366.99|0
1648727510000|2022-03-31 11:51:50|369.53|367.13|369.53|367.13|369.53|367.13|369.53|367.13|0
1648727520000|2022-03-31 11:52:00|369.39|366.99|369.53|367.13|369.53|367.13|369.39|366.99|0
1648727530000|2022-03-31 11:52:10|369.39|366.99|369.39|366.99|369.39|366.99|369.39|366.99|0
1648727540000|2022-03-31 11:52:20|369.53|367.13|369.53|367.13|369.53|367.13|369.53|367.13|0
1648727550000|2022-03-31 11:52:30|369.66|367.26|369.66|367.26|369.66|367.26|369.66|367.26|0
1648727570000|2022-03-31 11:52:50|369.53|367.13|369.53|367.13|369.53|367.13|369.53|367.13|0
1648727580000|2022-03-31 11:53:00|369.66|367.26|369.66|367.26|369.66|367.26|369.66|367.26|0
1648727590000|2022-03-31 11:53:10|369.53|367.13|369.46|367.06|369.53|367.13|369.46|367.06|0
1648727600000|2022-03-31 11:53:20|369.39|366.99|369.53|367.13|369.53|367.13|369.39|366.99|0
1648727620000|2022-03-31 11:53:40|369.46|367.06|369.46|367.06|369.46|367.06|369.46|367.06|0
1648727630000|2022-03-31 11:53:50|369.39|366.99|369.25|366.85|369.39|366.99|369.25|366.85|0
1648727640000|2022-03-31 11:54:00|369.39|366.99|369.46|367.06|369.46|367.06|369.39|366.99|0
1648727650000|2022-03-31 11:54:10|369.53|367.13|369.53|367.13|369.53|367.13|369.53|367.13|0
1648727660000|2022-03-31 11:54:20|369.66|367.26|369.66|367.26|369.66|367.26|369.66|367.26|0
1648727690000|2022-03-31 11:54:50|369.8|367.4|369.8|367.4|369.8|367.4|369.8|367.4|0
1648727700000|2022-03-31 11:55:00|369.66|367.26|369.66|367.26|369.66|367.26|369.66|367.26|0
1648727710000|2022-03-31 11:55:10|369.8|367.4|369.8|367.4|369.8|367.4|369.73|367.33|0
1648727770000|2022-03-31 11:56:10|369.66|367.26|369.52|367.12|369.66|367.26|369.52|367.12|0
1648727780000|2022-03-31 11:56:20|369.39|366.99|369.39|366.99|369.39|366.99|369.39|366.99|0
1648727790000|2022-03-31 11:56:30|369.25|366.85|369.32|366.92|369.39|366.99|369.25|366.85|0
1648727800000|2022-03-31 11:56:40|369.25|366.85|369.25|366.85|369.25|366.85|369.25|366.85|0
1648727810000|2022-03-31 11:56:50|369.32|366.92|369.32|366.92|369.32|366.92|369.32|366.92|0
1648727820000|2022-03-31 11:57:00|369.25|366.85|369.12|366.72|369.25|366.85|369.12|366.72|0
1648727830000|2022-03-31 11:57:10|369.25|366.85|369.12|366.72|369.25|366.85|369.12|366.72|0
1648727840000|2022-03-31 11:57:20|368.98|366.58|368.85|366.45|368.98|366.58|368.85|366.45|0
1648727850000|2022-03-31 11:57:30|368.92|366.52|368.85|366.45|368.98|366.58|368.85|366.45|0
1648727860000|2022-03-31 11:57:40|368.98|366.58|368.71|366.31|368.98|366.58|368.71|366.31|0
1648727880000|2022-03-31 11:58:00|368.85|366.45|368.85|366.45|368.85|366.45|368.71|366.31|0
1648727890000|2022-03-31 11:58:10|368.92|366.52|368.98|366.58|368.98|366.58|368.85|366.45|0
1648727900000|2022-03-31 11:58:20|369.12|366.72|369.12|366.72|369.12|366.72|369.12|366.72|0
1648727910000|2022-03-31 11:58:30|368.98|366.58|368.98|366.58|368.98|366.58|368.98|366.58|0
1648727920000|2022-03-31 11:58:40|369.05|366.65|369.12|366.72|369.12|366.72|369.05|366.65|0
1648727930000|2022-03-31 11:58:50|368.98|366.58|369.05|366.65|369.05|366.65|368.98|366.58|0
1648727940000|2022-03-31 11:59:00|369.12|366.72|368.85|366.45|369.12|366.72|368.85|366.45|0
1648727950000|2022-03-31 11:59:10|368.84|366.44|368.44|366.04|368.84|366.44|368.44|366.04|0
1648727970000|2022-03-31 11:59:30|368.3|365.9|368.3|365.9|368.3|365.9|368.3|365.9|0
1648727980000|2022-03-31 11:59:40|368.44|366.04|368.44|366.04|368.44|366.04|368.44|366.04|0
1648727990000|2022-03-31 11:59:50|368.71|366.31|368.71|366.31|368.71|366.31|368.64|366.24|0
1648728000000|2022-03-31 12:00:00|368.57|366.17|368.78|366.38|368.78|366.38|368.57|366.17|0
1648728010000|2022-03-31 12:00:10|368.71|366.31|368.71|366.31|368.71|366.31|368.71|366.31|0
1648728020000|2022-03-31 12:00:20|368.57|366.17|368.57|366.17|368.57|366.17|368.57|366.17|0
1648728030000|2022-03-31 12:00:30|368.64|366.24|368.57|366.17|368.64|366.24|368.57|366.17|0
1648728060000|2022-03-31 12:01:00|368.64|366.24|368.64|366.24|368.64|366.24|368.64|366.24|0
1648728070000|2022-03-31 12:01:10|368.71|366.31|368.71|366.31|368.71|366.31|368.71|366.31|0
1648728080000|2022-03-31 12:01:20|368.64|366.24|368.57|366.17|368.64|366.24|368.57|366.17|0
1648728090000|2022-03-31 12:01:30|368.71|366.31|369.06|366.66|369.06|366.66|368.57|366.17|0
1648728100000|2022-03-31 12:01:40|368.29|365.89|368.56|366.16|368.63|366.23|368.29|365.89|0
1648728110000|2022-03-31 12:01:50|368.69|366.29|368.56|366.16|368.69|366.29|368.56|366.16|0
1648728120000|2022-03-31 12:02:00|368.42|366.02|368.42|366.02|368.42|366.02|368.42|366.02|0
1648728130000|2022-03-31 12:02:10|368.69|366.29|368.69|366.29|368.69|366.29|368.69|366.29|0
1648728150000|2022-03-31 12:02:30|368.56|366.16|368.69|366.29|368.69|366.29|368.56|366.16|0
1648728170000|2022-03-31 12:02:50|368.83|366.43|368.83|366.43|368.83|366.43|368.83|366.43|0
1648728180000|2022-03-31 12:03:00|368.96|366.56|368.96|366.56|368.96|366.56|368.83|366.43|0
1648728190000|2022-03-31 12:03:10|369.1|366.7|369.1|366.7|369.1|366.7|369.1|366.7|0
1648728200000|2022-03-31 12:03:20|369.03|366.63|368.96|366.56|369.03|366.63|368.9|366.5|0
1648728210000|2022-03-31 12:03:30|368.83|366.43|368.83|366.43|368.83|366.43|368.76|366.36|0
1648728240000|2022-03-31 12:04:00|368.96|366.56|368.96|366.56|368.96|366.56|368.96|366.56|0
1648728250000|2022-03-31 12:04:10|369.1|366.7|369.23|366.83|369.23|366.83|369.1|366.7|0
1648728260000|2022-03-31 12:04:20|369.1|366.7|368.96|366.56|369.1|366.7|368.96|366.56|0
1648728290000|2022-03-31 12:04:50|368.69|366.29|368.83|366.43|368.83|366.43|368.69|366.29|0
1648728300000|2022-03-31 12:05:00|368.69|366.29|368.76|366.36|368.76|366.36|368.69|366.29|0
1648728310000|2022-03-31 12:05:10|368.83|366.43|368.83|366.43|368.9|366.5|368.83|366.43|0
1648728320000|2022-03-31 12:05:20|368.69|366.29|368.69|366.29|368.69|366.29|368.69|366.29|0
1648728330000|2022-03-31 12:05:30|368.56|366.16|368.69|366.29|368.69|366.29|368.56|366.16|0
1648728340000|2022-03-31 12:05:40|368.56|366.16|368.56|366.16|368.56|366.16|368.56|366.16|0
1648728350000|2022-03-31 12:05:50|368.69|366.29|368.56|366.16|368.69|366.29|368.56|366.16|0
1648728360000|2022-03-31 12:06:00|368.63|366.23|368.63|366.23|368.63|366.23|368.63|366.23|0
1648728370000|2022-03-31 12:06:10|368.69|366.29|368.69|366.29|368.69|366.29|368.56|366.16|0
1648728380000|2022-03-31 12:06:20|368.76|366.36|368.69|366.29|368.76|366.36|368.69|366.29|0
1648728400000|2022-03-31 12:06:40|368.63|366.23|368.63|366.23|368.63|366.23|368.63|366.23|0
1648728410000|2022-03-31 12:06:50|368.56|366.16|368.56|366.16|368.63|366.23|368.56|366.16|0
1648728420000|2022-03-31 12:07:00|368.63|366.23|368.63|366.23|368.63|366.23|368.63|366.23|0
1648728430000|2022-03-31 12:07:10|368.56|366.16|368.42|366.02|368.56|366.16|368.42|366.02|0
1648728460000|2022-03-31 12:07:40|368.69|366.29|368.83|366.43|368.83|366.43|368.69|366.29|0
1648728470000|2022-03-31 12:07:50|368.76|366.36|368.42|366.02|368.76|366.36|368.42|366.02|0
1648728480000|2022-03-31 12:08:00|368.28|365.88|368.28|365.88|368.28|365.88|368.28|365.88|0
1648728490000|2022-03-31 12:08:10|368.15|365.75|368.15|365.75|368.28|365.88|368.15|365.75|0
1648728510000|2022-03-31 12:08:30|368.01|365.61|367.61|365.21|368.01|365.61|367.61|365.21|0
1648728520000|2022-03-31 12:08:40|367.47|365.07|367.47|365.07|367.47|365.07|367.47|365.07|0
1648728530000|2022-03-31 12:08:50|367.74|365.34|367.74|365.34|367.88|365.48|367.74|365.34|0
1648728540000|2022-03-31 12:09:00|367.88|365.48|367.88|365.48|367.88|365.48|367.88|365.48|0
1648728550000|2022-03-31 12:09:10|368.15|365.75|368.01|365.61|368.15|365.75|368.01|365.61|0
1648728560000|2022-03-31 12:09:20|368.08|365.68|368.08|365.68|368.08|365.68|368.08|365.68|0
1648728570000|2022-03-31 12:09:30|368.01|365.61|367.88|365.48|368.01|365.61|367.88|365.48|0
1648728580000|2022-03-31 12:09:40|368.01|365.61|368.15|365.75|368.15|365.75|368.01|365.61|0
1648728590000|2022-03-31 12:09:50|368.01|365.61|368.01|365.61|368.01|365.61|368.01|365.61|0
1648728600000|2022-03-31 12:10:00|367.88|365.48|368.01|365.61|368.01|365.61|367.88|365.48|0
1648728610000|2022-03-31 12:10:10|368.15|365.75|368.15|365.75|368.15|365.75|368.15|365.75|0
1648728620000|2022-03-31 12:10:20|368.28|365.88|368.28|365.88|368.28|365.88|368.28|365.88|0
1648728630000|2022-03-31 12:10:30|368.15|365.75|368.28|365.88|368.28|365.88|368.15|365.75|0
1648728640000|2022-03-31 12:10:40|368.22|365.82|368.15|365.75|368.22|365.82|368.15|365.75|0
1648728650000|2022-03-31 12:10:50|368.01|365.61|368.01|365.61|368.01|365.61|368.01|365.61|0
1648728660000|2022-03-31 12:11:00|368.15|365.75|368.08|365.68|368.15|365.75|368.08|365.68|0
1648728670000|2022-03-31 12:11:10|368.15|365.75|368.01|365.61|368.15|365.75|368.01|365.61|0
1648728680000|2022-03-31 12:11:20|368.15|365.75|368.08|365.68|368.15|365.75|368.08|365.68|0
1648728690000|2022-03-31 12:11:30|368.15|365.75|368.28|365.88|368.28|365.88|368.15|365.75|0
1648728700000|2022-03-31 12:11:40|368.15|365.75|368.15|365.75|368.15|365.75|368.15|365.75|0
1648728710000|2022-03-31 12:11:50|368.22|365.82|368.22|365.82|368.22|365.82|368.15|365.75|0
1648728720000|2022-03-31 12:12:00|368.15|365.75|368.01|365.61|368.15|365.75|368.01|365.61|0
1648728730000|2022-03-31 12:12:10|368.15|365.75|368.15|365.75|368.15|365.75|368.15|365.75|0
1648728740000|2022-03-31 12:12:20|368.08|365.68|368.08|365.68|368.08|365.68|368.08|365.68|0
1648728750000|2022-03-31 12:12:30|368.01|365.61|368.01|365.61|368.01|365.61|368.01|365.61|0
1648728770000|2022-03-31 12:12:50|367.88|365.48|367.88|365.48|367.88|365.48|367.88|365.48|0
1648728780000|2022-03-31 12:13:00|368.01|365.61|368.01|365.61|368.01|365.61|368.01|365.61|0
1648728790000|2022-03-31 12:13:10|367.95|365.55|368.01|365.61|368.01|365.61|367.95|365.55|0
1648728810000|2022-03-31 12:13:30|367.88|365.48|368.01|365.61|368.01|365.61|367.88|365.48|0
1648728820000|2022-03-31 12:13:40|367.95|365.55|367.95|365.55|368.01|365.61|367.95|365.55|0
1648728830000|2022-03-31 12:13:50|368.01|365.61|367.88|365.48|368.01|365.61|367.88|365.48|0
1648728840000|2022-03-31 12:14:00|367.95|365.55|367.88|365.48|367.95|365.55|367.88|365.48|0
1648728870000|2022-03-31 12:14:30|368.15|365.75|368.15|365.75|368.15|365.75|368.15|365.75|0
1648728880000|2022-03-31 12:14:40|368.01|365.61|367.95|365.55|368.01|365.61|367.95|365.55|0
1648728890000|2022-03-31 12:14:50|368.01|365.61|368.15|365.75|368.15|365.75|368.01|365.61|0
1648728900000|2022-03-31 12:15:00|368.01|365.61|368.15|365.75|368.15|365.75|368.01|365.61|0
1648728910000|2022-03-31 12:15:10|368.01|365.61|368.15|365.75|368.15|365.75|368.01|365.61|0
1648728940000|2022-03-31 12:15:40|368.28|365.88|368.42|366.02|368.42|366.02|368.28|365.88|0
1648728960000|2022-03-31 12:16:00|368.55|366.15|368.55|366.15|368.55|366.15|368.55|366.15|0
1648728970000|2022-03-31 12:16:10|368.42|366.02|368.42|366.02|368.42|366.02|368.42|366.02|0
1648728980000|2022-03-31 12:16:20|368.28|365.88|368.28|365.88|368.28|365.88|368.28|365.88|0
1648728990000|2022-03-31 12:16:30|368.49|366.09|368.55|366.15|368.55|366.15|368.49|366.09|0
1648729000000|2022-03-31 12:16:40|368.62|366.22|368.55|366.15|368.62|366.22|368.55|366.15|0
1648729010000|2022-03-31 12:16:50|368.69|366.29|368.69|366.29|368.69|366.29|368.69|366.29|0
1648729020000|2022-03-31 12:17:00|368.62|366.22|368.55|366.15|368.69|366.29|368.55|366.15|0
1648729050000|2022-03-31 12:17:30|368.42|366.02|368.49|366.09|368.49|366.09|368.42|366.02|0
1648729060000|2022-03-31 12:17:40|368.42|366.02|368.69|366.29|368.69|366.29|368.42|366.02|0
1648729070000|2022-03-31 12:17:50|368.55|366.15|368.55|366.15|368.55|366.15|368.55|366.15|0
1648729080000|2022-03-31 12:18:00|368.42|366.02|368.55|366.15|368.55|366.15|368.42|366.02|0
1648729100000|2022-03-31 12:18:20|368.69|366.29|368.82|366.42|368.82|366.42|368.69|366.29|0
1648729110000|2022-03-31 12:18:30|368.69|366.29|368.69|366.29|368.69|366.29|368.69|366.29|0
1648729120000|2022-03-31 12:18:40|368.76|366.36|368.69|366.29|368.76|366.36|368.69|366.29|0
1648729130000|2022-03-31 12:18:50|368.82|366.42|368.82|366.42|368.82|366.42|368.82|366.42|0
1648729140000|2022-03-31 12:19:00|368.69|366.29|368.69|366.29|368.82|366.42|368.69|366.29|0
1648729160000|2022-03-31 12:19:20|368.82|366.42|368.82|366.42|368.96|366.56|368.69|366.29|0
1648729170000|2022-03-31 12:19:30|368.96|366.56|368.96|366.56|368.96|366.56|368.96|366.56|0
1648729180000|2022-03-31 12:19:40|368.82|366.42|368.82|366.42|368.82|366.42|368.82|366.42|0
1648729210000|2022-03-31 12:20:10|368.69|366.29|368.69|366.29|368.69|366.29|368.69|366.29|0
1648729230000|2022-03-31 12:20:30|368.82|366.42|368.96|366.56|368.96|366.56|368.82|366.42|0
1648729240000|2022-03-31 12:20:40|369.09|366.69|369.09|366.69|369.09|366.69|369.09|366.69|0
1648729250000|2022-03-31 12:20:50|368.96|366.56|368.96|366.56|369.09|366.69|368.96|366.56|0
1648729260000|2022-03-31 12:21:00|369.09|366.69|368.96|366.56|369.09|366.69|368.96|366.56|0
1648729270000|2022-03-31 12:21:10|369.09|366.69|369.03|366.63|369.09|366.69|368.96|366.56|0
1648729280000|2022-03-31 12:21:20|369.09|366.69|368.96|366.56|369.09|366.69|368.96|366.56|0
1648729290000|2022-03-31 12:21:30|368.82|366.42|368.96|366.56|368.96|366.56|368.82|366.42|0
1648729300000|2022-03-31 12:21:40|368.89|366.49|369.03|366.63|369.03|366.63|368.89|366.49|0
1648729310000|2022-03-31 12:21:50|368.96|366.56|368.96|366.56|368.96|366.56|368.96|366.56|0
1648729320000|2022-03-31 12:22:00|369.03|366.63|369.09|366.69|369.09|366.69|369.03|366.63|0
1648729340000|2022-03-31 12:22:20|368.96|366.56|369.09|366.69|369.09|366.69|368.96|366.56|0
1648729350000|2022-03-31 12:22:30|369.23|366.83|369.23|366.83|369.23|366.83|369.23|366.83|0
1648729360000|2022-03-31 12:22:40|369.36|366.96|369.23|366.83|369.36|366.96|369.23|366.83|0
1648729370000|2022-03-31 12:22:50|369.36|366.96|369.09|366.69|369.36|366.96|369.09|366.69|0
1648729380000|2022-03-31 12:23:00|369.03|366.63|369.09|366.69|369.09|366.69|369.03|366.63|0
1648729390000|2022-03-31 12:23:10|368.96|366.56|368.96|366.56|368.96|366.56|368.96|366.56|0
1648729400000|2022-03-31 12:23:20|368.68|366.28|368.68|366.28|368.68|366.28|368.55|366.15|0
1648729410000|2022-03-31 12:23:30|368.55|366.15|368.55|366.15|368.55|366.15|368.55|366.15|0
1648729420000|2022-03-31 12:23:40|368.68|366.28|368.68|366.28|368.68|366.28|368.68|366.28|0
1648729430000|2022-03-31 12:23:50|368.75|366.35|368.75|366.35|368.75|366.35|368.75|366.35|0
1648729440000|2022-03-31 12:24:00|368.68|366.28|368.41|366.01|368.68|366.28|368.41|366.01|0
1648729450000|2022-03-31 12:24:10|368.55|366.15|368.55|366.15|368.55|366.15|368.55|366.15|0
1648729500000|2022-03-31 12:25:00|368.41|366.01|368.41|366.01|368.41|366.01|368.35|365.95|0
1648729530000|2022-03-31 12:25:30|368.28|365.88|368.14|365.74|368.41|366.01|368.14|365.74|0
1648729540000|2022-03-31 12:25:40|368.01|365.61|368.01|365.61|368.01|365.61|368.01|365.61|0
1648729560000|2022-03-31 12:26:00|368.14|365.74|368.01|365.61|368.14|365.74|368.01|365.61|0
1648729570000|2022-03-31 12:26:10|368.08|365.68|368.14|365.74|368.14|365.74|368.08|365.68|0
1648729580000|2022-03-31 12:26:20|368.01|365.61|368.01|365.61|368.01|365.61|368.01|365.61|0
1648729620000|2022-03-31 12:27:00|368.21|365.81|368.21|365.81|368.21|365.81|368.21|365.81|0
1648729630000|2022-03-31 12:27:10|368.28|365.88|368.41|366.01|368.41|366.01|368.28|365.88|0
1648729650000|2022-03-31 12:27:30|368.55|366.15|368.55|366.15|368.55|366.15|368.55|366.15|0
1648729660000|2022-03-31 12:27:40|368.41|366.01|368.41|366.01|368.41|366.01|368.41|366.01|0
1648729670000|2022-03-31 12:27:50|368.55|366.15|368.68|366.28|368.68|366.28|368.55|366.15|0
1648729680000|2022-03-31 12:28:00|368.55|366.15|368.68|366.28|368.68|366.28|368.55|366.15|0
1648729690000|2022-03-31 12:28:10|368.55|366.15|368.55|366.15|368.55|366.15|368.55|366.15|0
1648729700000|2022-03-31 12:28:20|368.68|366.28|368.62|366.22|368.68|366.28|368.62|366.22|0
1648729710000|2022-03-31 12:28:30|368.68|366.28|368.55|366.15|368.68|366.28|368.55|366.15|0
1648729730000|2022-03-31 12:28:50|368.41|366.01|368.28|365.88|368.41|366.01|368.28|365.88|0
1648729740000|2022-03-31 12:29:00|368.41|366.01|368.35|365.95|368.41|366.01|368.35|365.95|0
1648729750000|2022-03-31 12:29:10|368.41|366.01|368.48|366.08|368.48|366.08|368.35|365.95|0
1648729760000|2022-03-31 12:29:20|368.41|366.01|368.55|366.15|368.55|366.15|368.41|366.01|0
1648729770000|2022-03-31 12:29:30|368.48|366.08|368.41|366.01|368.48|366.08|368.41|366.01|0
1648729780000|2022-03-31 12:29:40|368.28|365.88|368.28|365.88|368.28|365.88|368.28|365.88|0
1648729810000|2022-03-31 12:30:10|368.68|366.28|368.62|366.22|368.82|366.42|368.62|366.22|0
1648729820000|2022-03-31 12:30:20|368.75|366.35|368.68|366.28|368.75|366.35|368.68|366.28|0
1648729830000|2022-03-31 12:30:30|368.82|366.42|368.82|366.42|368.82|366.42|368.82|366.42|0
1648729840000|2022-03-31 12:30:40|368.89|366.49|369.09|366.69|369.22|366.82|368.89|366.49|0
1648729850000|2022-03-31 12:30:50|368.68|366.28|368.14|365.74|368.68|366.28|368.14|365.74|0
1648729860000|2022-03-31 12:31:00|368|365.6|367.6|365.2|368|365.6|367.6|365.2|0
1648729870000|2022-03-31 12:31:10|366.52|364.12|366.18|363.78|366.52|364.12|366.18|363.78|0
1648729880000|2022-03-31 12:31:20|366.11|363.71|367.06|364.66|367.06|364.66|366.11|363.71|0
1648729890000|2022-03-31 12:31:30|366.92|364.52|366.79|364.39|366.92|364.52|366.65|364.25|0
1648729900000|2022-03-31 12:31:40|367.06|364.66|367.19|364.79|367.19|364.79|367.06|364.66|0
1648729910000|2022-03-31 12:31:50|367.26|364.86|367.19|364.79|367.26|364.86|367.19|364.79|0
1648729920000|2022-03-31 12:32:00|366.79|364.39|366.79|364.39|366.79|364.39|366.79|364.39|0
1648729930000|2022-03-31 12:32:10|366.92|364.52|366.79|364.39|366.92|364.52|366.79|364.39|0
1648729940000|2022-03-31 12:32:20|366.99|364.59|366.92|364.52|367.06|364.66|366.79|364.39|0
1648729950000|2022-03-31 12:32:30|366.86|364.46|366.99|364.59|367.06|364.66|366.86|364.46|0
1648729960000|2022-03-31 12:32:40|367.19|364.79|367.33|364.93|367.33|364.93|367.13|364.73|0
1648729970000|2022-03-31 12:32:50|367.19|364.79|367.19|364.79|367.19|364.79|367.06|364.66|0
1648729980000|2022-03-31 12:33:00|367.33|364.93|367.19|364.79|367.33|364.93|367.19|364.79|0
1648729990000|2022-03-31 12:33:10|367.06|364.66|367.33|364.93|367.33|364.93|367.06|364.66|0
1648730000000|2022-03-31 12:33:20|367.26|364.86|367.33|364.93|367.33|364.93|367.26|364.86|0
1648730010000|2022-03-31 12:33:30|367.46|365.06|367.6|365.2|367.6|365.2|367.46|365.06|0
1648730020000|2022-03-31 12:33:40|367.53|365.13|367.6|365.2|367.6|365.2|367.53|365.13|0
1648730030000|2022-03-31 12:33:50|367.67|365.27|367.6|365.2|367.73|365.33|367.6|365.2|0
1648730040000|2022-03-31 12:34:00|367.8|365.4|367.87|365.47|367.87|365.47|367.73|365.33|0
1648730050000|2022-03-31 12:34:10|368|365.6|368|365.6|368|365.6|368|365.6|0
1648730060000|2022-03-31 12:34:20|367.87|365.47|368.27|365.87|368.27|365.87|367.87|365.47|0
1648730070000|2022-03-31 12:34:30|368.41|366.01|368.68|366.28|368.68|366.28|368.41|366.01|0
1648730080000|2022-03-31 12:34:40|368.82|366.42|368.95|366.55|368.95|366.55|368.82|366.42|0
1648730090000|2022-03-31 12:34:50|369.09|366.69|368.95|366.55|369.09|366.69|368.95|366.55|0
1648730100000|2022-03-31 12:35:00|368.68|366.28|368.54|366.14|368.68|366.28|368.54|366.14|0
1648730110000|2022-03-31 12:35:10|368.41|366.01|368.41|366.01|368.41|366.01|368.41|366.01|0
1648730120000|2022-03-31 12:35:20|368.54|366.14|368.54|366.14|368.54|366.14|368.54|366.14|0
1648730130000|2022-03-31 12:35:30|368.41|366.01|368.41|366.01|368.41|366.01|368.41|366.01|0
1648730140000|2022-03-31 12:35:40|368.54|366.14|368.75|366.35|368.75|366.35|368.54|366.14|0
1648730150000|2022-03-31 12:35:50|368.82|366.42|368.82|366.42|368.82|366.42|368.82|366.42|0
1648730160000|2022-03-31 12:36:00|368.95|366.55|369.49|367.09|369.49|367.09|368.95|366.55|0
1648730170000|2022-03-31 12:36:10|369.77|367.37|370.45|368.05|370.45|368.05|369.77|367.37|0
1648730180000|2022-03-31 12:36:20|370.31|367.91|370.11|367.71|370.31|367.91|370.04|367.64|0
1648730190000|2022-03-31 12:36:30|370.31|367.91|370.58|368.18|370.58|368.18|370.31|367.91|0
1648730200000|2022-03-31 12:36:40|370.44|368.04|370.58|368.18|370.58|368.18|370.31|367.91|0
1648730210000|2022-03-31 12:36:50|370.44|368.04|370.52|368.12|370.58|368.18|370.44|368.04|0
1648730220000|2022-03-31 12:37:00|370.44|368.04|370.04|367.64|370.44|368.04|370.04|367.64|0
1648730230000|2022-03-31 12:37:10|370.31|367.91|369.9|367.5|370.31|367.91|369.9|367.5|0
1648730240000|2022-03-31 12:37:20|370.04|367.64|370.17|367.77|370.17|367.77|370.04|367.64|0
1648730250000|2022-03-31 12:37:30|370.04|367.64|370.04|367.64|370.04|367.64|370.04|367.64|0
1648730260000|2022-03-31 12:37:40|370.44|368.04|370.31|367.91|370.44|368.04|370.31|367.91|0
1648730270000|2022-03-31 12:37:50|370.17|367.77|370.17|367.77|370.31|367.91|370.17|367.77|0
1648730280000|2022-03-31 12:38:00|370.44|368.04|370.58|368.18|370.58|368.18|370.44|368.04|0
1648730290000|2022-03-31 12:38:10|370.31|367.91|370.17|367.77|370.31|367.91|370.17|367.77|0
1648730300000|2022-03-31 12:38:20|369.9|367.5|369.9|367.5|369.9|367.5|369.9|367.5|0
1648730330000|2022-03-31 12:38:50|369.76|367.36|369.76|367.36|369.76|367.36|369.76|367.36|0
1648730350000|2022-03-31 12:39:10|369.63|367.23|369.76|367.36|369.76|367.36|369.63|367.23|0
1648730360000|2022-03-31 12:39:20|369.63|367.23|369.63|367.23|369.76|367.36|369.63|367.23|0
1648730370000|2022-03-31 12:39:30|369.76|367.36|369.9|367.5|369.9|367.5|369.76|367.36|0
1648730380000|2022-03-31 12:39:40|369.76|367.36|369.63|367.23|369.76|367.36|369.63|367.23|0
1648730390000|2022-03-31 12:39:50|369.7|367.3|369.7|367.3|369.7|367.3|369.7|367.3|0
1648730400000|2022-03-31 12:40:00|369.63|367.23|369.63|367.23|369.76|367.36|369.63|367.23|0
1648730410000|2022-03-31 12:40:10|369.9|367.5|369.97|367.57|370.04|367.64|369.9|367.5|0
1648730420000|2022-03-31 12:40:20|369.9|367.5|370.04|367.64|370.04|367.64|369.9|367.5|0
1648730430000|2022-03-31 12:40:30|369.9|367.5|369.63|367.23|369.9|367.5|369.63|367.23|0
1648730440000|2022-03-31 12:40:40|369.76|367.36|369.76|367.36|369.76|367.36|369.76|367.36|0
1648730450000|2022-03-31 12:40:50|369.7|367.3|369.9|367.5|369.9|367.5|369.7|367.3|0
1648730460000|2022-03-31 12:41:00|369.76|367.36|369.9|367.5|369.9|367.5|369.76|367.36|0
1648730470000|2022-03-31 12:41:10|369.76|367.36|370.04|367.64|370.04|367.64|369.76|367.36|0
1648730480000|2022-03-31 12:41:20|370.17|367.77|370.17|367.77|370.17|367.77|370.17|367.77|0
1648730490000|2022-03-31 12:41:30|370.11|367.71|370.31|367.91|370.31|367.91|370.11|367.71|0
1648730500000|2022-03-31 12:41:40|370.24|367.84|370.17|367.77|370.24|367.84|370.17|367.77|0
1648730510000|2022-03-31 12:41:50|369.76|367.36|370.03|367.63|370.03|367.63|369.76|367.36|0
1648730520000|2022-03-31 12:42:00|370.11|367.71|370.11|367.71|370.17|367.77|370.11|367.71|0
1648730530000|2022-03-31 12:42:10|370.17|367.77|370.31|367.91|370.31|367.91|370.11|367.71|0
1648730540000|2022-03-31 12:42:20|370.03|367.63|370.03|367.63|370.03|367.63|370.03|367.63|0
1648730550000|2022-03-31 12:42:30|370.17|367.77|370.17|367.77|370.17|367.77|370.17|367.77|0
1648730560000|2022-03-31 12:42:40|370.03|367.63|370.17|367.77|370.17|367.77|370.03|367.63|0
1648730580000|2022-03-31 12:43:00|370.03|367.63|370.03|367.63|370.03|367.63|370.03|367.63|0
1648730590000|2022-03-31 12:43:10|369.9|367.5|369.76|367.36|369.9|367.5|369.76|367.36|0
1648730600000|2022-03-31 12:43:20|369.9|367.5|370.03|367.63|370.03|367.63|369.9|367.5|0
1648730620000|2022-03-31 12:43:40|369.9|367.5|369.9|367.5|369.9|367.5|369.9|367.5|0
1648730640000|2022-03-31 12:44:00|369.7|367.3|369.63|367.23|369.76|367.36|369.63|367.23|0
1648730650000|2022-03-31 12:44:10|369.76|367.36|370.03|367.63|370.03|367.63|369.76|367.36|0
1648730660000|2022-03-31 12:44:20|370.17|367.77|370.03|367.63|370.17|367.77|369.97|367.57|0
1648730670000|2022-03-31 12:44:30|369.9|367.5|369.9|367.5|369.9|367.5|369.9|367.5|0
1648730680000|2022-03-31 12:44:40|369.76|367.36|369.9|367.5|369.9|367.5|369.76|367.36|0
1648730700000|2022-03-31 12:45:00|369.76|367.36|369.76|367.36|369.76|367.36|369.76|367.36|0
1648730710000|2022-03-31 12:45:10|370.03|367.63|370.03|367.63|370.03|367.63|370.03|367.63|0
1648730720000|2022-03-31 12:45:20|370.17|367.77|370.17|367.77|370.17|367.77|370.03|367.63|0
1648730730000|2022-03-31 12:45:30|370.03|367.63|370.03|367.63|370.17|367.77|370.03|367.63|0
1648730760000|2022-03-31 12:46:00|370.17|367.77|370.31|367.91|370.31|367.91|370.03|367.63|0
1648730770000|2022-03-31 12:46:10|370.58|368.18|370.58|368.18|370.58|368.18|370.58|368.18|0
1648730780000|2022-03-31 12:46:20|370.51|368.11|370.51|368.11|370.51|368.11|370.51|368.11|0
1648730790000|2022-03-31 12:46:30|370.44|368.04|370.71|368.31|370.71|368.31|370.44|368.04|0
1648730800000|2022-03-31 12:46:40|370.58|368.18|370.44|368.04|370.58|368.18|370.44|368.04|0
1648730810000|2022-03-31 12:46:50|370.58|368.18|370.71|368.31|370.71|368.31|370.58|368.18|0
1648730820000|2022-03-31 12:47:00|370.58|368.18|370.44|368.04|370.58|368.18|370.44|368.04|0
1648730830000|2022-03-31 12:47:10|370.58|368.18|370.71|368.31|370.71|368.31|370.58|368.18|0
1648730840000|2022-03-31 12:47:20|370.85|368.45|370.58|368.18|370.85|368.45|370.58|368.18|0
1648730850000|2022-03-31 12:47:30|370.44|368.04|370.3|367.9|370.44|368.04|370.3|367.9|0
1648730860000|2022-03-31 12:47:40|370.44|368.04|370.44|368.04|370.44|368.04|370.44|368.04|0
1648730870000|2022-03-31 12:47:50|370.58|368.18|370.44|368.04|370.58|368.18|370.44|368.04|0
1648730880000|2022-03-31 12:48:00|370.3|367.9|370.3|367.9|370.3|367.9|370.3|367.9|0
1648730910000|2022-03-31 12:48:30|370.38|367.98|370.3|367.9|370.44|368.04|370.3|367.9|0
1648730920000|2022-03-31 12:48:40|370.17|367.77|370.3|367.9|370.3|367.9|370.17|367.77|0
1648730930000|2022-03-31 12:48:50|370.17|367.77|370.17|367.77|370.17|367.77|370.17|367.77|0
1648730940000|2022-03-31 12:49:00|370.3|367.9|370.3|367.9|370.3|367.9|370.3|367.9|0
1648730960000|2022-03-31 12:49:20|370.17|367.77|370.3|367.9|370.3|367.9|370.17|367.77|0
1648730970000|2022-03-31 12:49:30|370.17|367.77|370.17|367.77|370.17|367.77|370.17|367.77|0
1648730980000|2022-03-31 12:49:40|370.3|367.9|370.3|367.9|370.3|367.9|370.17|367.77|0
1648730990000|2022-03-31 12:49:50|370.17|367.77|370.17|367.77|370.17|367.77|370.17|367.77|0
1648731000000|2022-03-31 12:50:00|370.3|367.9|370.17|367.77|370.3|367.9|370.17|367.77|0
1648731010000|2022-03-31 12:50:10|370.03|367.63|370.17|367.77|370.17|367.77|370.03|367.63|0
1648731020000|2022-03-31 12:50:20|370.03|367.63|370.03|367.63|370.03|367.63|369.97|367.57|0
1648731030000|2022-03-31 12:50:30|369.9|367.5|369.9|367.5|369.9|367.5|369.76|367.36|0
1648731050000|2022-03-31 12:50:50|370.03|367.63|370.03|367.63|370.03|367.63|370.03|367.63|0
1648731060000|2022-03-31 12:51:00|370.17|367.77|370.17|367.77|370.17|367.77|370.17|367.77|0
1648731070000|2022-03-31 12:51:10|370.3|367.9|370.3|367.9|370.3|367.9|370.3|367.9|0
1648731080000|2022-03-31 12:51:20|370.44|368.04|370.44|368.04|370.44|368.04|370.44|368.04|0
1648731090000|2022-03-31 12:51:30|370.3|367.9|370.3|367.9|370.3|367.9|370.3|367.9|0
1648731100000|2022-03-31 12:51:40|370.44|368.04|370.44|368.04|370.44|368.04|370.44|368.04|0
1648731120000|2022-03-31 12:52:00|370.51|368.11|370.58|368.18|370.58|368.18|370.51|368.11|0
1648731130000|2022-03-31 12:52:10|370.57|368.17|370.17|367.77|370.57|368.17|370.17|367.77|0
1648731160000|2022-03-31 12:52:40|370.03|367.63|370.17|367.77|370.17|367.77|370.03|367.63|0
1648731170000|2022-03-31 12:52:50|370.03|367.63|370.17|367.77|370.17|367.77|370.03|367.63|0
1648731180000|2022-03-31 12:53:00|370.24|367.84|370.24|367.84|370.24|367.84|370.24|367.84|0
1648731190000|2022-03-31 12:53:10|370.17|367.77|370.24|367.84|370.24|367.84|370.17|367.77|0
1648731200000|2022-03-31 12:53:20|370.3|367.9|370.17|367.77|370.3|367.9|370.17|367.77|0
1648731220000|2022-03-31 12:53:40|369.89|367.49|369.89|367.49|369.89|367.49|369.89|367.49|0
1648731240000|2022-03-31 12:54:00|370.3|367.9|370.3|367.9|370.3|367.9|370.3|367.9|0
1648731250000|2022-03-31 12:54:10|370.17|367.77|370.1|367.7|370.17|367.77|370.1|367.7|0
1648731260000|2022-03-31 12:54:20|370.17|367.77|370.17|367.77|370.17|367.77|370.17|367.77|0
1648731280000|2022-03-31 12:54:40|370.3|367.9|370.3|367.9|370.3|367.9|370.3|367.9|0
1648731290000|2022-03-31 12:54:50|370.37|367.97|370.44|368.04|370.44|368.04|370.3|367.9|0
1648731300000|2022-03-31 12:55:00|370.64|368.24|370.57|368.17|370.64|368.24|370.57|368.17|0
1648731330000|2022-03-31 12:55:30|370.44|368.04|370.44|368.04|370.51|368.11|370.44|368.04|0
1648731340000|2022-03-31 12:55:40|370.3|367.9|370.3|367.9|370.3|367.9|370.3|367.9|0
1648731350000|2022-03-31 12:55:50|370.03|367.63|369.96|367.56|370.1|367.7|369.96|367.56|0
1648731360000|2022-03-31 12:56:00|370.03|367.63|369.89|367.49|370.03|367.63|369.89|367.49|0
1648731370000|2022-03-31 12:56:10|369.83|367.43|369.76|367.36|369.83|367.43|369.76|367.36|0
1648731380000|2022-03-31 12:56:20|369.62|367.22|369.62|367.22|369.62|367.22|369.49|367.09|0
1648731390000|2022-03-31 12:56:30|369.49|367.09|369.35|366.95|369.49|367.09|369.35|366.95|0
1648731400000|2022-03-31 12:56:40|369.21|366.81|369.21|366.81|369.21|366.81|369.21|366.81|0
1648731410000|2022-03-31 12:56:50|369.35|366.95|369.21|366.81|369.35|366.95|369.21|366.81|0
1648731430000|2022-03-31 12:57:10|369.15|366.75|369.15|366.75|369.15|366.75|369.15|366.75|0
1648731440000|2022-03-31 12:57:20|369.08|366.68|369.21|366.81|369.21|366.81|369.08|366.68|0
1648731460000|2022-03-31 12:57:40|369.08|366.68|369.08|366.68|369.08|366.68|369.08|366.68|0
1648731470000|2022-03-31 12:57:50|368.94|366.54|368.94|366.54|368.94|366.54|368.94|366.54|0
1648731480000|2022-03-31 12:58:00|369.08|366.68|368.94|366.54|369.08|366.68|368.94|366.54|0
1648731490000|2022-03-31 12:58:10|368.81|366.41|368.81|366.41|368.81|366.41|368.81|366.41|0
1648731500000|2022-03-31 12:58:20|368.74|366.34|368.94|366.54|368.94|366.54|368.74|366.34|0
1648731530000|2022-03-31 12:58:50|368.88|366.48|368.94|366.54|368.94|366.54|368.88|366.48|0
1648731560000|2022-03-31 12:59:20|368.67|366.27|368.81|366.41|368.81|366.41|368.67|366.27|0
1648731580000|2022-03-31 12:59:40|368.94|366.54|368.94|366.54|368.94|366.54|368.94|366.54|0
1648731590000|2022-03-31 12:59:50|369.08|366.68|369.21|366.81|369.21|366.81|369.08|366.68|0
1648731600000|2022-03-31 13:00:00|369.08|366.68|369.21|366.81|369.21|366.81|369.08|366.68|0
1648731610000|2022-03-31 13:00:10|369.28|366.88|369.35|366.95|369.35|366.95|369.28|366.88|0
1648731620000|2022-03-31 13:00:20|369.48|367.08|369.08|366.68|369.76|367.36|369.08|366.68|0
1648731630000|2022-03-31 13:00:30|368.94|366.54|369.08|366.68|369.08|366.68|368.94|366.54|0
1648731640000|2022-03-31 13:00:40|369.21|366.81|369.08|366.68|369.21|366.81|369.08|366.68|0
1648731650000|2022-03-31 13:00:50|368.94|366.54|368.81|366.41|368.94|366.54|368.81|366.41|0
1648731660000|2022-03-31 13:01:00|368.67|366.27|368.67|366.27|368.67|366.27|368.67|366.27|0
1648731670000|2022-03-31 13:01:10|368.81|366.41|368.81|366.41|368.81|366.41|368.81|366.41|0
1648731680000|2022-03-31 13:01:20|368.67|366.27|368.67|366.27|368.67|366.27|368.67|366.27|0
1648731690000|2022-03-31 13:01:30|368.53|366.13|368.67|366.27|368.67|366.27|368.53|366.13|0
1648731700000|2022-03-31 13:01:40|368.81|366.41|368.94|366.54|368.94|366.54|368.81|366.41|0
1648731730000|2022-03-31 13:02:10|368.81|366.41|368.67|366.27|368.81|366.41|368.67|366.27|0
1648731740000|2022-03-31 13:02:20|368.53|366.13|368.53|366.13|368.67|366.27|368.53|366.13|0
1648731750000|2022-03-31 13:02:30|368.81|366.41|368.94|366.54|368.94|366.54|368.81|366.41|0
1648731760000|2022-03-31 13:02:40|368.81|366.41|368.67|366.27|368.81|366.41|368.67|366.27|0
1648731770000|2022-03-31 13:02:50|368.81|366.41|368.8|366.4|368.81|366.41|368.8|366.4|0
1648731780000|2022-03-31 13:03:00|368.94|366.54|368.94|366.54|368.94|366.54|368.94|366.54|0
1648731790000|2022-03-31 13:03:10|368.8|366.4|368.94|366.54|368.94|366.54|368.8|366.4|0
1648731800000|2022-03-31 13:03:20|368.8|366.4|368.94|366.54|368.94|366.54|368.8|366.4|0
1648731810000|2022-03-31 13:03:30|369.08|366.68|368.8|366.4|369.08|366.68|368.8|366.4|0
1648731820000|2022-03-31 13:03:40|368.94|366.54|368.94|366.54|368.94|366.54|368.94|366.54|0
1648731830000|2022-03-31 13:03:50|368.67|366.27|368.67|366.27|368.67|366.27|368.67|366.27|0
1648731840000|2022-03-31 13:04:00|368.8|366.4|368.53|366.13|368.8|366.4|368.53|366.13|0
1648731850000|2022-03-31 13:04:10|368.67|366.27|368.53|366.13|368.67|366.27|368.53|366.13|0
1648731860000|2022-03-31 13:04:20|368.4|366|368.4|366|368.4|366|368.26|365.86|0
1648731870000|2022-03-31 13:04:30|368.26|365.86|368.53|366.13|368.53|366.13|368.26|365.86|0
1648731880000|2022-03-31 13:04:40|368.4|366|368.26|365.86|368.4|366|368.26|365.86|0
1648731890000|2022-03-31 13:04:50|368.4|366|368.4|366|368.4|366|368.4|366|0
1648731900000|2022-03-31 13:05:00|368.53|366.13|368.4|366|368.53|366.13|368.4|366|0
1648731910000|2022-03-31 13:05:10|368.26|365.86|368.26|365.86|368.26|365.86|368.26|365.86|0
1648731920000|2022-03-31 13:05:20|368.13|365.73|368.13|365.73|368.13|365.73|368.13|365.73|0
1648731930000|2022-03-31 13:05:30|367.99|365.59|367.99|365.59|368.13|365.73|367.99|365.59|0
1648731940000|2022-03-31 13:05:40|367.72|365.32|367.72|365.32|367.72|365.32|367.58|365.18|0
1648731950000|2022-03-31 13:05:50|367.99|365.59|367.99|365.59|367.99|365.59|367.99|365.59|0
1648731960000|2022-03-31 13:06:00|368.13|365.73|368.26|365.86|368.26|365.86|368.13|365.73|0
1648731970000|2022-03-31 13:06:10|368.2|365.8|368.26|365.86|368.4|366|368.2|365.8|0
1648731980000|2022-03-31 13:06:20|368.4|366|368.4|366|368.4|366|368.4|366|0
1648731990000|2022-03-31 13:06:30|368.53|366.13|368.4|366|368.53|366.13|368.4|366|0
1648732020000|2022-03-31 13:07:00|368.47|366.07|368.4|366|368.47|366.07|368.4|366|0
1648732030000|2022-03-31 13:07:10|368.53|366.13|368.53|366.13|368.67|366.27|368.53|366.13|0
1648732050000|2022-03-31 13:07:30|368.8|366.4|369.07|366.67|369.07|366.67|368.8|366.4|0
1648732060000|2022-03-31 13:07:40|368.94|366.54|369.07|366.67|369.21|366.81|368.94|366.54|0
1648732070000|2022-03-31 13:07:50|369.21|366.81|369.48|367.08|369.48|367.08|369.21|366.81|0
1648732090000|2022-03-31 13:08:10|369.35|366.95|369.62|367.22|369.62|367.22|369.35|366.95|0
1648732100000|2022-03-31 13:08:20|369.48|367.08|369.48|367.08|369.48|367.08|369.48|367.08|0
1648732110000|2022-03-31 13:08:30|369.35|366.95|369.21|366.81|369.35|366.95|369.21|366.81|0
1648732120000|2022-03-31 13:08:40|369.35|366.95|369.48|367.08|369.48|367.08|369.35|366.95|0
1648732130000|2022-03-31 13:08:50|369.35|366.95|369.48|367.08|369.48|367.08|369.35|366.95|0
1648732140000|2022-03-31 13:09:00|369.35|366.95|369.35|366.95|369.35|366.95|369.35|366.95|0
1648732150000|2022-03-31 13:09:10|369.48|367.08|369.35|366.95|369.48|367.08|369.35|366.95|0
1648732160000|2022-03-31 13:09:20|369.21|366.81|369.21|366.81|369.21|366.81|369.21|366.81|0
1648732170000|2022-03-31 13:09:30|369.35|366.95|369.35|366.95|369.35|366.95|369.35|366.95|0
1648732180000|2022-03-31 13:09:40|369.48|367.08|369.48|367.08|369.48|367.08|369.48|367.08|0
1648732200000|2022-03-31 13:10:00|369.34|366.94|369.34|366.94|369.34|366.94|369.28|366.88|0
1648732210000|2022-03-31 13:10:10|369.48|367.08|369.48|367.08|369.48|367.08|369.48|367.08|0
1648732220000|2022-03-31 13:10:20|369.62|367.22|369.62|367.22|369.62|367.22|369.62|367.22|0
1648732240000|2022-03-31 13:10:40|369.48|367.08|369.48|367.08|369.48|367.08|369.48|367.08|0
1648732250000|2022-03-31 13:10:50|369.34|366.94|369.62|367.22|369.62|367.22|369.34|366.94|0
1648732260000|2022-03-31 13:11:00|369.48|367.08|369.48|367.08|369.62|367.22|369.48|367.08|0
1648732270000|2022-03-31 13:11:10|369.62|367.22|369.89|367.49|369.89|367.49|369.62|367.22|0
1648732280000|2022-03-31 13:11:20|369.96|367.56|369.96|367.56|369.96|367.56|369.96|367.56|0
1648732290000|2022-03-31 13:11:30|369.89|367.49|370.02|367.62|370.02|367.62|369.89|367.49|0
1648732300000|2022-03-31 13:11:40|369.89|367.49|369.89|367.49|369.89|367.49|369.89|367.49|0
1648732320000|2022-03-31 13:12:00|370.02|367.62|370.43|368.03|370.43|368.03|370.02|367.62|0
1648732330000|2022-03-31 13:12:10|370.16|367.76|370.43|368.03|370.43|368.03|370.16|367.76|0
1648732340000|2022-03-31 13:12:20|370.57|368.17|370.7|368.3|370.7|368.3|370.57|368.17|0
1648732350000|2022-03-31 13:12:30|370.84|368.44|370.7|368.3|370.84|368.44|370.7|368.3|0
1648732360000|2022-03-31 13:12:40|370.84|368.44|370.98|368.58|371.11|368.71|370.84|368.44|0
1648732370000|2022-03-31 13:12:50|371.25|368.85|371.52|369.12|371.52|369.12|371.25|368.85|0
1648732380000|2022-03-31 13:13:00|371.66|369.26|371.93|369.53|371.93|369.53|371.66|369.26|0
1648732390000|2022-03-31 13:13:10|371.66|369.26|372.34|369.94|372.34|369.94|371.66|369.26|0
1648732400000|2022-03-31 13:13:20|371.93|369.53|371.79|369.39|371.93|369.53|371.79|369.39|0
1648732410000|2022-03-31 13:13:30|371.93|369.53|371.52|369.12|371.93|369.53|371.52|369.12|0
1648732420000|2022-03-31 13:13:40|371.45|369.05|371.45|369.05|371.45|369.05|371.45|369.05|0
1648732430000|2022-03-31 13:13:50|371.52|369.12|371.66|369.26|371.79|369.39|371.52|369.12|0
1648732440000|2022-03-31 13:14:00|371.52|369.12|371.38|368.98|371.52|369.12|371.25|368.85|0
1648732450000|2022-03-31 13:14:10|371.25|368.85|371.25|368.85|371.25|368.85|371.25|368.85|0
1648732460000|2022-03-31 13:14:20|371.38|368.98|370.97|368.57|371.38|368.98|370.97|368.57|0
1648732470000|2022-03-31 13:14:30|370.7|368.3|370.64|368.24|370.7|368.3|370.64|368.24|0
1648732480000|2022-03-31 13:14:40|370.7|368.3|370.57|368.17|370.7|368.3|370.57|368.17|0
1648732490000|2022-03-31 13:14:50|370.43|368.03|370.57|368.17|370.57|368.17|370.43|368.03|0
1648732500000|2022-03-31 13:15:00|370.29|367.89|370.16|367.76|370.43|368.03|370.16|367.76|0
1648732510000|2022-03-31 13:15:10|370.29|367.89|370.02|367.62|370.29|367.89|370.02|367.62|0
1648732520000|2022-03-31 13:15:20|370.43|368.03|370.84|368.44|370.84|368.44|370.43|368.03|0
1648732530000|2022-03-31 13:15:30|370.57|368.17|370.57|368.17|370.7|368.3|370.57|368.17|0
1648732540000|2022-03-31 13:15:40|370.7|368.3|370.7|368.3|370.7|368.3|370.57|368.17|0
1648732550000|2022-03-31 13:15:50|370.77|368.37|370.7|368.3|370.77|368.37|370.7|368.3|0
1648732560000|2022-03-31 13:16:00|370.97|368.57|371.11|368.71|371.25|368.85|370.97|368.57|0
1648732570000|2022-03-31 13:16:10|370.97|368.57|370.84|368.44|370.97|368.57|370.84|368.44|0
1648732580000|2022-03-31 13:16:20|370.97|368.57|370.97|368.57|370.97|368.57|370.84|368.44|0
1648732590000|2022-03-31 13:16:30|370.84|368.44|370.97|368.57|371.11|368.71|370.84|368.44|0
1648732600000|2022-03-31 13:16:40|371.11|368.71|371.38|368.98|371.52|369.12|371.11|368.71|0
1648732610000|2022-03-31 13:16:50|371.52|369.12|371.66|369.26|371.66|369.26|371.38|368.98|0
1648732620000|2022-03-31 13:17:00|371.52|369.12|371.25|368.85|371.52|369.12|371.25|368.85|0
1648732630000|2022-03-31 13:17:10|371.38|368.98|371.79|369.39|371.79|369.39|371.38|368.98|0
1648732640000|2022-03-31 13:17:20|371.65|369.25|371.79|369.39|371.79|369.39|371.65|369.25|0
1648732650000|2022-03-31 13:17:30|371.93|369.53|371.79|369.39|371.93|369.53|371.79|369.39|0
1648732660000|2022-03-31 13:17:40|372.2|369.8|372.2|369.8|372.2|369.8|372.2|369.8|0
1648732670000|2022-03-31 13:17:50|372.06|369.66|372.34|369.94|372.34|369.94|372.06|369.66|0
1648732680000|2022-03-31 13:18:00|372.2|369.8|372.06|369.66|372.2|369.8|372.06|369.66|0
1648732690000|2022-03-31 13:18:10|372.2|369.8|372.2|369.8|372.2|369.8|372.06|369.66|0
1648732700000|2022-03-31 13:18:20|372.06|369.66|372.06|369.66|372.06|369.66|372.06|369.66|0
1648732710000|2022-03-31 13:18:30|372.2|369.8|372.2|369.8|372.2|369.8|372.06|369.66|0
1648732720000|2022-03-31 13:18:40|372.34|369.94|372.34|369.94|372.34|369.94|372.2|369.8|0
1648732730000|2022-03-31 13:18:50|372.61|370.21|372.47|370.07|372.61|370.21|372.47|370.07|0
1648732740000|2022-03-31 13:19:00|372.34|369.94|372.34|369.94|372.34|369.94|372.34|369.94|0
1648732750000|2022-03-31 13:19:10|372.47|370.07|372.34|369.94|372.47|370.07|372.34|369.94|0
1648732760000|2022-03-31 13:19:20|372.2|369.8|372.34|369.94|372.34|369.94|372.2|369.8|0
1648732770000|2022-03-31 13:19:30|372.2|369.8|372.2|369.8|372.34|369.94|372.2|369.8|0
1648732780000|2022-03-31 13:19:40|372.06|369.66|372.06|369.66|372.06|369.66|372.06|369.66|0
1648732790000|2022-03-31 13:19:50|371.93|369.53|371.93|369.53|371.93|369.53|371.93|369.53|0
1648732800000|2022-03-31 13:20:00|371.38|368.98|371.11|368.71|371.65|369.25|371.11|368.71|0
1648732810000|2022-03-31 13:20:10|370.97|368.57|371.24|368.84|371.24|368.84|370.97|368.57|0
1648732820000|2022-03-31 13:20:20|371.52|369.12|371.52|369.12|371.52|369.12|371.52|369.12|0
1648732830000|2022-03-31 13:20:30|371.93|369.53|372.2|369.8|372.2|369.8|371.93|369.53|0
1648732840000|2022-03-31 13:20:40|372.34|369.94|372.34|369.94|372.34|369.94|372.34|369.94|0
1648732850000|2022-03-31 13:20:50|371.86|369.46|371.65|369.25|371.86|369.46|371.65|369.25|0
1648732860000|2022-03-31 13:21:00|371.86|369.46|372.06|369.66|372.13|369.73|371.79|369.39|0
1648732870000|2022-03-31 13:21:10|371.93|369.53|371.79|369.39|372.06|369.66|371.79|369.39|0
1648732880000|2022-03-31 13:21:20|372|369.6|371.93|369.53|372.06|369.66|371.93|369.53|0
1648732890000|2022-03-31 13:21:30|372.06|369.66|372.06|369.66|372.2|369.8|372.06|369.66|0
1648732900000|2022-03-31 13:21:40|371.65|369.25|371.65|369.25|371.65|369.25|371.52|369.12|0
1648732910000|2022-03-31 13:21:50|371.52|369.12|371.65|369.25|371.65|369.25|371.52|369.12|0
1648732920000|2022-03-31 13:22:00|371.52|369.12|371.65|369.25|371.65|369.25|371.52|369.12|0
1648732930000|2022-03-31 13:22:10|371.93|369.53|372.06|369.66|372.06|369.66|371.79|369.39|0
1648732940000|2022-03-31 13:22:20|371.93|369.53|371.93|369.53|371.93|369.53|371.93|369.53|0
1648732950000|2022-03-31 13:22:30|371.79|369.39|371.93|369.53|371.93|369.53|371.79|369.39|0
1648732960000|2022-03-31 13:22:40|371.79|369.39|371.93|369.53|371.93|369.53|371.79|369.39|0
1648732970000|2022-03-31 13:22:50|371.79|369.39|371.79|369.39|371.79|369.39|371.79|369.39|0
1648732980000|2022-03-31 13:23:00|371.65|369.25|371.79|369.39|371.79|369.39|371.65|369.25|0
1648732990000|2022-03-31 13:23:10|371.65|369.25|371.52|369.12|371.65|369.25|371.52|369.12|0
1648733000000|2022-03-31 13:23:20|371.38|368.98|371.24|368.84|371.38|368.98|371.24|368.84|0
1648733010000|2022-03-31 13:23:30|371.11|368.71|371.11|368.71|371.11|368.71|371.11|368.71|0
1648733020000|2022-03-31 13:23:40|371.24|368.84|371.24|368.84|371.24|368.84|371.24|368.84|0
1648733030000|2022-03-31 13:23:50|371.11|368.71|371.04|368.64|371.11|368.71|371.04|368.64|0
1648733040000|2022-03-31 13:24:00|371.11|368.71|370.83|368.43|371.11|368.71|370.83|368.43|0
1648733050000|2022-03-31 13:24:10|370.77|368.37|370.7|368.3|370.83|368.43|370.7|368.3|0
1648733060000|2022-03-31 13:24:20|370.56|368.16|370.83|368.43|370.83|368.43|370.56|368.16|0
1648733070000|2022-03-31 13:24:30|370.56|368.16|370.56|368.16|370.7|368.3|370.56|368.16|0
1648733090000|2022-03-31 13:24:50|370.7|368.3|370.56|368.16|370.7|368.3|370.56|368.16|0
1648733100000|2022-03-31 13:25:00|370.43|368.03|370.43|368.03|370.56|368.16|370.43|368.03|0
1648733120000|2022-03-31 13:25:20|370.56|368.16|370.5|368.1|370.56|368.16|370.43|368.03|0
1648733130000|2022-03-31 13:25:30|370.56|368.16|370.7|368.3|370.7|368.3|370.56|368.16|0
1648733150000|2022-03-31 13:25:50|370.56|368.16|370.56|368.16|370.56|368.16|370.56|368.16|0
1648733160000|2022-03-31 13:26:00|370.7|368.3|370.7|368.3|370.7|368.3|370.7|368.3|0
1648733170000|2022-03-31 13:26:10|370.63|368.23|370.83|368.43|370.83|368.43|370.63|368.23|0
1648733180000|2022-03-31 13:26:20|370.7|368.3|370.56|368.16|370.7|368.3|370.56|368.16|0
1648733190000|2022-03-31 13:26:30|370.43|368.03|370.43|368.03|370.56|368.16|370.43|368.03|0
1648733200000|2022-03-31 13:26:40|370.56|368.16|370.56|368.16|370.56|368.16|370.56|368.16|0
1648733210000|2022-03-31 13:26:50|370.5|368.1|370.56|368.16|370.56|368.16|370.43|368.03|0
1648733220000|2022-03-31 13:27:00|370.43|368.03|370.43|368.03|370.9|368.5|370.43|368.03|0
1648733230000|2022-03-31 13:27:10|370.56|368.16|370.43|368.03|370.56|368.16|370.43|368.03|0
1648733240000|2022-03-31 13:27:20|370.29|367.89|370.43|368.03|370.43|368.03|370.29|367.89|0
1648733250000|2022-03-31 13:27:30|370.56|368.16|371.24|368.84|371.24|368.84|370.56|368.16|0
1648733260000|2022-03-31 13:27:40|371.38|368.98|371.11|368.71|371.38|368.98|371.11|368.71|0
1648733270000|2022-03-31 13:27:50|371.38|368.98|371.51|369.11|371.51|369.11|371.11|368.71|0
1648733280000|2022-03-31 13:28:00|371.38|368.98|371.51|369.11|371.51|369.11|371.38|368.98|0
1648733290000|2022-03-31 13:28:10|371.65|369.25|371.38|368.98|371.65|369.25|371.38|368.98|0
1648733300000|2022-03-31 13:28:20|370.97|368.57|370.97|368.57|370.97|368.57|370.97|368.57|0
1648733310000|2022-03-31 13:28:30|371.11|368.71|371.38|368.98|371.38|368.98|371.11|368.71|0
1648733320000|2022-03-31 13:28:40|371.51|369.11|371.38|368.98|371.51|369.11|371.38|368.98|0
1648733330000|2022-03-31 13:28:50|371.24|368.84|371.38|368.98|371.38|368.98|371.24|368.84|0
1648733340000|2022-03-31 13:29:00|371.24|368.84|371.51|369.11|371.51|369.11|371.24|368.84|0
1648733350000|2022-03-31 13:29:10|371.65|369.25|371.65|369.25|371.65|369.25|371.58|369.18|0
1648733360000|2022-03-31 13:29:20|371.51|369.11|371.51|369.11|371.51|369.11|371.51|369.11|0
1648733370000|2022-03-31 13:29:30|371.65|369.25|371.51|369.11|371.65|369.25|371.51|369.11|0
1648733380000|2022-03-31 13:29:40|371.65|369.25|372.74|370.34|372.74|370.34|371.65|369.25|0
1648733390000|2022-03-31 13:29:50|373.15|370.75|373.43|371.03|373.43|371.03|373.15|370.75|0
1648733400000|2022-03-31 13:30:00|372.61|370.21|372.61|370.21|372.88|370.48|372.47|370.07|0
1648733410000|2022-03-31 13:30:10|372.88|370.48|372.88|370.48|373.01|370.61|372.61|370.21|0
1648733420000|2022-03-31 13:30:20|372.47|370.07|372.88|370.48|372.88|370.48|372.47|370.07|0
1648733430000|2022-03-31 13:30:30|373.01|370.61|372.74|370.34|373.29|370.89|372.74|370.34|0
1648733440000|2022-03-31 13:30:40|372.6|370.2|372.88|370.48|372.88|370.48|372.6|370.2|0
1648733450000|2022-03-31 13:30:50|373.15|370.75|373.29|370.89|373.29|370.89|373.01|370.61|0
1648733460000|2022-03-31 13:31:00|373.09|370.69|373.01|370.61|373.29|370.89|373.01|370.61|0
1648733470000|2022-03-31 13:31:10|373.56|371.16|373.56|371.16|373.56|371.16|373.29|370.89|0
1648733480000|2022-03-31 13:31:20|373.7|371.3|373.56|371.16|373.7|371.3|373.42|371.02|0
1648733490000|2022-03-31 13:31:30|373.01|370.61|373.29|370.89|373.29|370.89|373.01|370.61|0
1648733500000|2022-03-31 13:31:40|373.56|371.16|373.56|371.16|373.7|371.3|373.56|371.16|0
1648733510000|2022-03-31 13:31:50|373.29|370.89|373.01|370.61|373.7|371.3|373.01|370.61|0
1648733520000|2022-03-31 13:32:00|373.15|370.75|373.29|370.89|373.29|370.89|372.6|370.2|0
1648733530000|2022-03-31 13:32:10|372.88|370.48|373.15|370.75|373.15|370.75|372.74|370.34|0
1648733540000|2022-03-31 13:32:20|373.29|370.89|373.83|371.43|373.83|371.43|373.29|370.89|0
1648733550000|2022-03-31 13:32:30|373.97|371.57|373.83|371.43|373.97|371.57|373.7|371.3|0
1648733560000|2022-03-31 13:32:40|373.97|371.57|374.11|371.71|374.11|371.71|373.97|371.57|0
1648733570000|2022-03-31 13:32:50|373.97|371.57|373.56|371.16|374.11|371.71|373.56|371.16|0
1648733580000|2022-03-31 13:33:00|373.42|371.02|373.42|371.02|373.56|371.16|373.29|370.89|0
1648733590000|2022-03-31 13:33:10|373.29|370.89|373.77|371.37|373.77|371.37|373.29|370.89|0
1648733600000|2022-03-31 13:33:20|373.56|371.16|373.42|371.02|373.56|371.16|373.29|370.89|0
1648733610000|2022-03-31 13:33:30|373.29|370.89|373.29|370.89|373.29|370.89|373.29|370.89|0
1648733620000|2022-03-31 13:33:40|373.42|371.02|373.7|371.3|373.7|371.3|373.42|371.02|0
1648733630000|2022-03-31 13:33:50|373.83|371.43|373.56|371.16|373.83|371.43|373.56|371.16|0
1648733640000|2022-03-31 13:34:00|373.7|371.3|373.42|371.02|373.7|371.3|373.29|370.89|0
1648733650000|2022-03-31 13:34:10|373.7|371.3|373.97|371.57|373.97|371.57|373.7|371.3|0
1648733660000|2022-03-31 13:34:20|374.24|371.84|373.97|371.57|374.24|371.84|373.97|371.57|0
1648733670000|2022-03-31 13:34:30|373.83|371.43|374.11|371.71|374.11|371.71|373.83|371.43|0
1648733680000|2022-03-31 13:34:40|373.97|371.57|373.7|371.3|374.11|371.71|373.7|371.3|0
1648733690000|2022-03-31 13:34:50|373.56|371.16|373.97|371.57|373.97|371.57|373.56|371.16|0
1648733700000|2022-03-31 13:35:00|374.38|371.98|375.2|372.8|375.2|372.8|374.38|371.98|0
1648733710000|2022-03-31 13:35:10|375.41|373.01|375.34|372.94|375.69|373.29|375.34|372.94|0
1648733720000|2022-03-31 13:35:20|375.62|373.22|376.17|373.77|376.17|373.77|375.62|373.22|0
1648733730000|2022-03-31 13:35:30|376.03|373.63|375.75|373.35|376.03|373.63|375.75|373.35|0
1648733740000|2022-03-31 13:35:40|376.44|374.04|375.48|373.08|376.44|374.04|375.48|373.08|0
1648733750000|2022-03-31 13:35:50|375.62|373.22|376.17|373.77|376.17|373.77|375.62|373.22|0
1648733760000|2022-03-31 13:36:00|376.3|373.9|376.03|373.63|376.3|373.9|376.03|373.63|0
1648733770000|2022-03-31 13:36:10|376.3|373.9|376.03|373.63|376.3|373.9|376.03|373.63|0
1648733780000|2022-03-31 13:36:20|376.17|373.77|376.03|373.63|376.17|373.77|376.03|373.63|0
1648733790000|2022-03-31 13:36:30|376.17|373.77|376.03|373.63|376.3|373.9|376.03|373.63|0
1648733800000|2022-03-31 13:36:40|376.3|373.9|376.72|374.32|376.72|374.32|376.3|373.9|0
1648733810000|2022-03-31 13:36:50|376.99|374.59|376.71|374.31|376.99|374.59|376.71|374.31|0
1648733820000|2022-03-31 13:37:00|376.44|374.04|376.44|374.04|376.44|374.04|376.16|373.76|0
1648733830000|2022-03-31 13:37:10|376.16|373.76|376.03|373.63|376.16|373.76|376.03|373.63|0
1648733840000|2022-03-31 13:37:20|376.16|373.76|375.48|373.08|376.16|373.76|375.34|372.94|0
1648733850000|2022-03-31 13:37:30|375.62|373.22|375.89|373.49|375.89|373.49|375.62|373.22|0
1648733860000|2022-03-31 13:37:40|376.03|373.63|375.75|373.35|376.03|373.63|375.75|373.35|0
1648733870000|2022-03-31 13:37:50|375.89|373.49|375.61|373.21|375.89|373.49|375.61|373.21|0
1648733880000|2022-03-31 13:38:00|375.75|373.35|376.58|374.18|376.58|374.18|375.75|373.35|0
1648733890000|2022-03-31 13:38:10|376.71|374.31|377.54|375.14|377.54|375.14|376.71|374.31|0
1648733900000|2022-03-31 13:38:20|377.4|375|376.85|374.45|377.4|375|376.85|374.45|0
1648733910000|2022-03-31 13:38:30|376.71|374.31|376.44|374.04|376.71|374.31|376.03|373.63|0
1648733920000|2022-03-31 13:38:40|376.16|373.76|376.03|373.63|376.16|373.76|375.89|373.49|0
1648733930000|2022-03-31 13:38:50|375.89|373.49|375.75|373.35|375.89|373.49|375.75|373.35|0
1648733940000|2022-03-31 13:39:00|374.65|372.25|375.07|372.67|375.07|372.67|374.65|372.25|0
1648733950000|2022-03-31 13:39:10|374.93|372.53|375.2|372.8|375.34|372.94|374.93|372.53|0
1648733960000|2022-03-31 13:39:20|374.93|372.53|374.79|372.39|374.93|372.53|374.65|372.25|0
1648733970000|2022-03-31 13:39:30|374.52|372.12|374.65|372.25|375.07|372.67|374.52|372.12|0
1648733980000|2022-03-31 13:39:40|374.52|372.12|374.45|372.05|374.65|372.25|374.45|372.05|0
1648733990000|2022-03-31 13:39:50|374.79|372.39|374.24|371.84|374.79|372.39|374.24|371.84|0
1648734000000|2022-03-31 13:40:00|374.65|372.25|374.38|371.98|375.61|373.21|374.38|371.98|0
1648734010000|2022-03-31 13:40:10|374.52|372.12|374.65|372.25|374.65|372.25|374.38|371.98|0
1648734020000|2022-03-31 13:40:20|374.93|372.53|373.97|371.57|374.93|372.53|373.97|371.57|0
1648734030000|2022-03-31 13:40:30|374.11|371.71|373.97|371.57|374.11|371.71|373.83|371.43|0
1648734040000|2022-03-31 13:40:40|373.83|371.43|373.83|371.43|373.97|371.57|373.83|371.43|0
1648734050000|2022-03-31 13:40:50|373.97|371.57|375.06|372.66|375.06|372.66|373.97|371.57|0
1648734060000|2022-03-31 13:41:00|374.65|372.25|374.38|371.98|374.65|372.25|374.38|371.98|0
1648734070000|2022-03-31 13:41:10|374.24|371.84|374.24|371.84|374.24|371.84|374.11|371.71|0
1648734080000|2022-03-31 13:41:20|374.11|371.71|374.65|372.25|374.79|372.39|374.11|371.71|0
1648734090000|2022-03-31 13:41:30|374.52|372.12|375.27|372.87|375.27|372.87|374.52|372.12|0
1648734100000|2022-03-31 13:41:40|375.2|372.8|375.41|373.01|375.41|373.01|375.2|372.8|0
1648734110000|2022-03-31 13:41:50|375.34|372.94|375.75|373.35|375.75|373.35|375.34|372.94|0
1648734120000|2022-03-31 13:42:00|375.89|373.49|375.89|373.49|375.89|373.49|375.89|373.49|0
1648734130000|2022-03-31 13:42:10|376.03|373.63|376.03|373.63|376.03|373.63|375.89|373.49|0
1648734140000|2022-03-31 13:42:20|376.16|373.76|376.03|373.63|376.16|373.76|376.03|373.63|0
1648734150000|2022-03-31 13:42:30|376.58|374.18|376.03|373.63|376.58|374.18|376.03|373.63|0
1648734160000|2022-03-31 13:42:40|375.89|373.49|376.16|373.76|376.16|373.76|375.89|373.49|0
1648734170000|2022-03-31 13:42:50|376.51|374.11|376.58|374.18|376.58|374.18|376.44|374.04|0
1648734180000|2022-03-31 13:43:00|376.3|373.9|375.34|372.94|376.3|373.9|375.34|372.94|0
1648734190000|2022-03-31 13:43:10|375.2|372.8|375.34|372.94|375.61|373.21|375.2|372.8|0
1648734200000|2022-03-31 13:43:20|375.2|372.8|375.06|372.66|375.2|372.8|375.06|372.66|0
1648734210000|2022-03-31 13:43:30|375.2|372.8|375.2|372.8|375.34|372.94|375.2|372.8|0
1648734220000|2022-03-31 13:43:40|375.14|372.74|375.06|372.66|375.14|372.74|374.79|372.39|0
1648734230000|2022-03-31 13:43:50|375.34|372.94|375.89|373.49|375.89|373.49|375.34|372.94|0
1648734240000|2022-03-31 13:44:00|376.16|373.76|376.3|373.9|376.57|374.17|376.16|373.76|0
1648734250000|2022-03-31 13:44:10|376.23|373.83|375.75|373.35|376.23|373.83|375.75|373.35|0
1648734260000|2022-03-31 13:44:20|375.61|373.21|375.48|373.08|375.61|373.21|375.34|372.94|0
1648734270000|2022-03-31 13:44:30|375.96|373.56|375.75|373.35|375.96|373.56|375.75|373.35|0
1648734280000|2022-03-31 13:44:40|375.61|373.21|375.34|372.94|375.61|373.21|375.2|372.8|0
1648734290000|2022-03-31 13:44:50|375.2|372.8|375.82|373.42|375.82|373.42|375.2|372.8|0
1648734300000|2022-03-31 13:45:00|375.75|373.35|376.85|374.45|377.06|374.66|375.75|373.35|0
1648734310000|2022-03-31 13:45:10|376.1|373.7|375.27|372.87|376.1|373.7|375.27|372.87|0
1648734320000|2022-03-31 13:45:20|375.61|373.21|375.96|373.56|376.16|373.76|375.61|373.21|0
1648734330000|2022-03-31 13:45:30|376.02|373.62|376.16|373.76|376.3|373.9|375.89|373.49|0
1648734340000|2022-03-31 13:45:40|376.02|373.62|375.61|373.21|376.02|373.62|375.61|373.21|0
1648734350000|2022-03-31 13:45:50|375.47|373.07|376.02|373.62|376.02|373.62|375.47|373.07|0
1648734360000|2022-03-31 13:46:00|376.16|373.76|377.12|374.72|377.12|374.72|376.16|373.76|0
1648734370000|2022-03-31 13:46:10|376.99|374.59|377.26|374.86|377.26|374.86|376.99|374.59|0
1648734380000|2022-03-31 13:46:20|377.4|375|376.99|374.59|377.4|375|376.99|374.59|0
1648734390000|2022-03-31 13:46:30|377.12|374.72|376.99|374.59|377.12|374.72|376.99|374.59|0
1648734400000|2022-03-31 13:46:40|377.06|374.66|375.14|372.74|377.4|375|375.14|372.74|0
1648734410000|2022-03-31 13:46:50|376.13|373.73|376.56|374.16|376.98|374.58|375.85|373.45|0
1648734430000|2022-03-31 13:47:10|376.98|374.58|376.84|374.44|376.98|374.58|376.84|374.44|0
1648734440000|2022-03-31 13:47:20|376.98|374.58|375.88|373.48|376.98|374.58|375.88|373.48|0
1648734450000|2022-03-31 13:47:30|374.34|371.94|375.16|372.76|375.16|372.76|374.34|371.94|0
1648734460000|2022-03-31 13:47:40|375.58|373.18|375.58|373.18|375.58|373.18|375.44|373.04|0
1648734470000|2022-03-31 13:47:50|375.3|372.9|375.44|373.04|375.58|373.18|375.3|372.9|0
1648734480000|2022-03-31 13:48:00|376.13|373.73|376.13|373.73|376.26|373.86|376.13|373.73|0
1648734490000|2022-03-31 13:48:10|376.68|374.28|376.68|374.28|376.68|374.28|376.68|374.28|0
1648734500000|2022-03-31 13:48:20|376.26|373.86|375.99|373.59|376.26|373.86|375.99|373.59|0
1648734510000|2022-03-31 13:48:30|375.71|373.31|375.16|372.76|375.71|373.31|375.16|372.76|0
1648734520000|2022-03-31 13:48:40|375.3|372.9|375.44|373.04|375.44|373.04|375.3|372.9|0
1648734530000|2022-03-31 13:48:50|375.03|372.63|375.3|372.9|375.3|372.9|374.89|372.49|0
1648734540000|2022-03-31 13:49:00|375.44|373.04|375.16|372.76|375.44|373.04|375.16|372.76|0
1648734550000|2022-03-31 13:49:10|374.61|372.21|373.79|371.39|374.61|372.21|373.79|371.39|0
1648734560000|2022-03-31 13:49:20|374.06|371.66|374.06|371.66|374.06|371.66|373.79|371.39|0
1648734570000|2022-03-31 13:49:30|374.2|371.8|374.48|372.08|374.61|372.21|374.2|371.8|0
1648734580000|2022-03-31 13:49:40|374.06|371.66|374.2|371.8|374.2|371.8|374.06|371.66|0
1648734590000|2022-03-31 13:49:50|374|371.6|374.06|371.66|374.06|371.66|373.38|370.98|0
1648734600000|2022-03-31 13:50:00|374.41|372.01|374.89|372.49|374.89|372.49|374.41|372.01|0
1648734610000|2022-03-31 13:50:10|374.2|371.8|374.2|371.8|374.34|371.94|374.2|371.8|0
1648734620000|2022-03-31 13:50:20|374.48|372.08|374.06|371.66|374.48|372.08|373.86|371.46|0
1648734630000|2022-03-31 13:50:30|373.79|371.39|373.93|371.53|373.93|371.53|373.79|371.39|0
1648734640000|2022-03-31 13:50:40|373.65|371.25|372.83|370.43|373.65|371.25|372.83|370.43|0
1648734650000|2022-03-31 13:50:50|372.28|369.88|372.28|369.88|372.28|369.88|372.15|369.75|0
1648734660000|2022-03-31 13:51:00|372.01|369.61|372.15|369.75|372.28|369.88|371.87|369.47|0
1648734670000|2022-03-31 13:51:10|371.87|369.47|372.28|369.88|372.28|369.88|371.87|369.47|0
1648734680000|2022-03-31 13:51:20|372.15|369.75|372.42|370.02|372.42|370.02|372.15|369.75|0
1648734690000|2022-03-31 13:51:30|372.28|369.88|372.69|370.29|372.69|370.29|372.28|369.88|0
1648734700000|2022-03-31 13:51:40|372.97|370.57|373.24|370.84|373.24|370.84|372.97|370.57|0
1648734710000|2022-03-31 13:51:50|373.1|370.7|373.38|370.98|373.65|371.25|373.1|370.7|0
1648734720000|2022-03-31 13:52:00|373.51|371.11|373.65|371.25|373.65|371.25|373.51|371.11|0
1648734730000|2022-03-31 13:52:10|373.38|370.98|373.51|371.11|373.79|371.39|373.38|370.98|0
1648734740000|2022-03-31 13:52:20|373.24|370.84|372.97|370.57|373.38|370.98|372.97|370.57|0
1648734750000|2022-03-31 13:52:30|373.1|370.7|372.97|370.57|373.1|370.7|372.83|370.43|0
1648734760000|2022-03-31 13:52:40|373.38|370.98|373.24|370.84|373.51|371.11|373.24|370.84|0
1648734770000|2022-03-31 13:52:50|373.38|370.98|373.45|371.05|373.45|371.05|373.24|370.84|0
1648734780000|2022-03-31 13:53:00|373.65|371.25|374.06|371.66|374.06|371.66|373.65|371.25|0
1648734790000|2022-03-31 13:53:10|374.34|371.94|374.06|371.66|374.34|371.94|374.06|371.66|0
1648734800000|2022-03-31 13:53:20|373.65|371.25|373.38|370.98|373.93|371.53|373.38|370.98|0
1648734810000|2022-03-31 13:53:30|373.72|371.32|373.72|371.32|374.06|371.66|373.72|371.32|0
1648734820000|2022-03-31 13:53:40|374.06|371.66|374.61|372.21|374.61|372.21|374|371.6|0
1648734830000|2022-03-31 13:53:50|374.75|372.35|374.75|372.35|374.89|372.49|374.75|372.35|0
1648734840000|2022-03-31 13:54:00|374.96|372.56|375.02|372.62|375.16|372.76|374.96|372.56|0
1648734850000|2022-03-31 13:54:10|375.16|372.76|375.85|373.45|375.85|373.45|375.16|372.76|0
1648734860000|2022-03-31 13:54:20|375.99|373.59|375.85|373.45|376.12|373.72|375.85|373.45|0
1648734870000|2022-03-31 13:54:30|375.57|373.17|376.97|374.57|377.11|374.71|375.57|373.17|0
1648734880000|2022-03-31 13:54:40|376.84|374.44|376.42|374.02|376.84|374.44|376.42|374.02|0
1648734890000|2022-03-31 13:54:50|376.56|374.16|376.15|373.75|376.56|374.16|376.15|373.75|0
1648734900000|2022-03-31 13:55:00|376.29|373.89|376.7|374.3|377.25|374.85|376.29|373.89|0
1648734910000|2022-03-31 13:55:10|376.56|374.16|376.7|374.3|376.7|374.3|376.42|374.02|0
1648734920000|2022-03-31 13:55:20|376.83|374.43|376.97|374.57|376.97|374.57|376.83|374.43|0
1648734930000|2022-03-31 13:55:30|377.11|374.71|376.97|374.57|377.38|374.98|376.97|374.57|0
1648734940000|2022-03-31 13:55:40|376.83|374.43|376.01|373.61|376.83|374.43|376.01|373.61|0
1648734950000|2022-03-31 13:55:50|376.15|373.75|375.74|373.34|376.15|373.75|375.74|373.34|0
1648734960000|2022-03-31 13:56:00|375.53|373.13|375.87|373.47|376.01|373.61|375.53|373.13|0
1648734970000|2022-03-31 13:56:10|376.29|373.89|376.56|374.16|376.91|374.51|376.29|373.89|0
1648734980000|2022-03-31 13:56:20|376.42|374.02|376.42|374.02|376.42|374.02|376.15|373.75|0
1648734990000|2022-03-31 13:56:30|376.56|374.16|375.87|373.47|376.56|374.16|375.87|373.47|0
1648735000000|2022-03-31 13:56:40|376.15|373.75|376.42|374.02|376.42|374.02|376.15|373.75|0
1648735010000|2022-03-31 13:56:50|376.7|374.3|376.56|374.16|376.7|374.3|376.42|374.02|0
1648735020000|2022-03-31 13:57:00|376.42|374.02|376.01|373.61|376.42|374.02|375.6|373.2|0
1648735030000|2022-03-31 13:57:10|376.15|373.75|376.42|374.02|376.42|374.02|376.15|373.75|0
1648735040000|2022-03-31 13:57:20|376.15|373.75|376.15|373.75|376.42|374.02|376.08|373.68|0
1648735050000|2022-03-31 13:57:30|376.29|373.89|376.01|373.61|376.29|373.89|375.74|373.34|0
1648735060000|2022-03-31 13:57:40|375.6|373.2|375.46|373.06|375.87|373.47|375.46|373.06|0
1648735070000|2022-03-31 13:57:50|375.33|372.93|375.46|373.06|375.46|373.06|375.33|372.93|0
1648735080000|2022-03-31 13:58:00|375.6|373.2|375.05|372.65|375.6|373.2|374.91|372.51|0
1648735090000|2022-03-31 13:58:10|374.78|372.38|374.78|372.38|374.78|372.38|374.78|372.38|0
1648735100000|2022-03-31 13:58:20|374.85|372.45|374.5|372.1|374.85|372.45|374.5|372.1|0
1648735110000|2022-03-31 13:58:30|374.37|371.97|373.96|371.56|374.37|371.97|373.96|371.56|0
1648735120000|2022-03-31 13:58:40|373.82|371.42|373.82|371.42|374.09|371.69|373.82|371.42|0
1648735130000|2022-03-31 13:58:50|374.23|371.83|374.5|372.1|374.5|372.1|374.23|371.83|0
1648735140000|2022-03-31 13:59:00|374.64|372.24|375.19|372.79|375.19|372.79|374.64|372.24|0
1648735150000|2022-03-31 13:59:10|374.78|372.38|374.23|371.83|374.91|372.51|374.23|371.83|0
1648735160000|2022-03-31 13:59:20|373.96|371.56|374.09|371.69|374.23|371.83|373.96|371.56|0
1648735170000|2022-03-31 13:59:30|373.96|371.56|373.96|371.56|373.96|371.56|373.82|371.42|0
1648735180000|2022-03-31 13:59:40|374.03|371.63|374.23|371.83|374.23|371.83|373.96|371.56|0
1648735190000|2022-03-31 13:59:50|374.09|371.69|374.64|372.24|374.64|372.24|374.09|371.69|0
1648735200000|2022-03-31 14:00:00|374.57|372.17|375.32|372.92|375.32|372.92|374.57|372.17|0
1648735210000|2022-03-31 14:00:10|375.19|372.79|375.46|373.06|375.46|373.06|374.91|372.51|0
1648735220000|2022-03-31 14:00:20|375.6|373.2|375.74|373.34|375.74|373.34|375.6|373.2|0
1648735230000|2022-03-31 14:00:30|376.01|373.61|376.01|373.61|376.01|373.61|375.87|373.47|0
1648735240000|2022-03-31 14:00:40|376.42|374.02|376.97|374.57|377.11|374.71|376.42|374.02|0
1648735250000|2022-03-31 14:00:50|379.45|377.05|379.31|376.91|379.45|377.05|379.31|376.91|0
1648735260000|2022-03-31 14:01:00|379.17|376.77|379.45|377.05|379.45|377.05|379.17|376.77|0
1648735270000|2022-03-31 14:01:10|379.17|376.77|378.48|376.08|379.17|376.77|378.48|376.08|0
1648735280000|2022-03-31 14:01:20|379.17|376.77|379.72|377.32|379.72|377.32|379.17|376.77|0
1648735290000|2022-03-31 14:01:30|379.86|377.46|379.31|376.91|379.86|377.46|379.31|376.91|0
1648735300000|2022-03-31 14:01:40|378.9|376.5|378.62|376.22|378.9|376.5|378.62|376.22|0
1648735310000|2022-03-31 14:01:50|378.48|376.08|378.35|375.95|378.48|376.08|378.07|375.67|0
1648735320000|2022-03-31 14:02:00|378.62|376.22|378.35|375.95|378.62|376.22|377.73|375.33|0
1648735330000|2022-03-31 14:02:10|378.21|375.81|378.48|376.08|378.62|376.22|378.21|375.81|0
1648735340000|2022-03-31 14:02:20|378.62|376.22|379.45|377.05|379.45|377.05|378.62|376.22|0
1648735350000|2022-03-31 14:02:30|379.86|377.46|380.83|378.43|380.83|378.43|379.86|377.46|0
1648735360000|2022-03-31 14:02:40|380.97|378.57|381.24|378.84|381.24|378.84|380.83|378.43|0
1648735370000|2022-03-31 14:02:50|381.11|378.71|380.41|378.01|381.11|378.71|380.41|378.01|0
1648735380000|2022-03-31 14:03:00|380.69|378.29|380.97|378.57|380.97|378.57|380.41|378.01|0
1648735390000|2022-03-31 14:03:10|381.11|378.71|381.24|378.84|381.24|378.84|381.11|378.71|0
1648735400000|2022-03-31 14:03:20|381.11|378.71|381.38|378.98|381.38|378.98|381.11|378.71|0
1648735410000|2022-03-31 14:03:30|381.24|378.84|381.24|378.84|381.52|379.12|381.24|378.84|0
1648735420000|2022-03-31 14:03:40|381.11|378.71|381.11|378.71|381.24|378.84|381.11|378.71|0
1648735430000|2022-03-31 14:03:50|380.97|378.57|381.24|378.84|381.24|378.84|380.97|378.57|0
1648735440000|2022-03-31 14:04:00|381.32|378.92|381.66|379.26|381.66|379.26|381.11|378.71|0
1648735450000|2022-03-31 14:04:10|381.38|378.98|381.11|378.71|381.38|378.98|381.11|378.71|0
1648735460000|2022-03-31 14:04:20|381.24|378.84|381.45|379.05|381.45|379.05|381.24|378.84|0
1648735470000|2022-03-31 14:04:30|381.52|379.12|381.24|378.84|381.52|379.12|381.18|378.78|0
1648735480000|2022-03-31 14:04:40|380.97|378.57|381.24|378.84|381.24|378.84|380.97|378.57|0
1648735490000|2022-03-31 14:04:50|381.38|378.98|380.83|378.43|381.38|378.98|380.83|378.43|0
1648735500000|2022-03-31 14:05:00|380.55|378.15|380.28|377.88|380.55|378.15|380|377.6|0
1648735510000|2022-03-31 14:05:10|380.69|378.29|380.14|377.74|380.69|378.29|380.14|377.74|0
1648735520000|2022-03-31 14:05:20|380|377.6|380|377.6|380.28|377.88|380|377.6|0
1648735530000|2022-03-31 14:05:30|379.93|377.53|380.14|377.74|380.14|377.74|379.86|377.46|0
1648735540000|2022-03-31 14:05:40|380.28|377.88|379.86|377.46|380.28|377.88|379.86|377.46|0
1648735550000|2022-03-31 14:05:50|379.93|377.53|379.86|377.46|380.14|377.74|379.86|377.46|0
1648735560000|2022-03-31 14:06:00|379.58|377.18|379.17|376.77|379.58|377.18|379.17|376.77|0
1648735570000|2022-03-31 14:06:10|378.89|376.49|378.76|376.36|378.89|376.49|378.34|375.94|0
1648735580000|2022-03-31 14:06:20|379.17|376.77|378.42|376.02|379.17|376.77|378.42|376.02|0
1648735590000|2022-03-31 14:06:30|378.62|376.22|378.76|376.36|378.76|376.36|378.62|376.22|0
1648735600000|2022-03-31 14:06:40|378.62|376.22|378.76|376.36|378.76|376.36|378.48|376.08|0
1648735610000|2022-03-31 14:06:50|378.89|376.49|379.72|377.32|379.72|377.32|378.89|376.49|0
1648735620000|2022-03-31 14:07:00|380|377.6|380.14|377.74|380.14|377.74|380|377.6|0
1648735630000|2022-03-31 14:07:10|380|377.6|379.86|377.46|380.07|377.67|379.86|377.46|0
1648735640000|2022-03-31 14:07:20|379.58|377.18|379.17|376.77|379.58|377.18|379.17|376.77|0
1648735650000|2022-03-31 14:07:30|379.31|376.91|379.31|376.91|379.58|377.18|379.31|376.91|0
1648735660000|2022-03-31 14:07:40|379.45|377.05|379.17|376.77|379.45|377.05|379.17|376.77|0
1648735670000|2022-03-31 14:07:50|379.31|376.91|379.45|377.05|379.45|377.05|379.31|376.91|0
1648735680000|2022-03-31 14:08:00|378.89|376.49|379.45|377.05|379.45|377.05|378.76|376.36|0
1648735690000|2022-03-31 14:08:10|379.17|376.77|379.17|376.77|379.24|376.84|379.17|376.77|0
1648735700000|2022-03-31 14:08:20|378.76|376.36|378.62|376.22|378.89|376.49|378.62|376.22|0
1648735710000|2022-03-31 14:08:30|378.76|376.36|378.21|375.81|378.76|376.36|378.21|375.81|0
1648735720000|2022-03-31 14:08:40|378.2|375.8|378.48|376.08|378.48|376.08|378.2|375.8|0
1648735730000|2022-03-31 14:08:50|378.76|376.36|378.76|376.36|378.89|376.49|378.62|376.22|0
1648735740000|2022-03-31 14:09:00|379.17|376.77|379.45|377.05|379.45|377.05|379.17|376.77|0
1648735750000|2022-03-31 14:09:10|379.72|377.32|379.45|377.05|379.72|377.32|379.45|377.05|0
1648735760000|2022-03-31 14:09:20|380|377.6|380|377.6|380|377.6|380|377.6|0
1648735770000|2022-03-31 14:09:30|379.86|377.46|380.27|377.87|380.27|377.87|379.86|377.46|0
1648735780000|2022-03-31 14:09:40|380.21|377.81|380.14|377.74|380.21|377.81|380.14|377.74|0
1648735790000|2022-03-31 14:09:50|380|377.6|380|377.6|380|377.6|379.72|377.32|0
1648735800000|2022-03-31 14:10:00|379.72|377.32|379.58|377.18|379.72|377.32|379.31|376.91|0
1648735810000|2022-03-31 14:10:10|379.72|377.32|380.27|377.87|380.27|377.87|379.72|377.32|0
1648735820000|2022-03-31 14:10:20|380.55|378.15|380.83|378.43|380.83|378.43|380.41|378.01|0
1648735830000|2022-03-31 14:10:30|380.96|378.56|380.96|378.56|381.24|378.84|380.96|378.56|0
1648735840000|2022-03-31 14:10:40|380.83|378.43|380.41|378.01|380.83|378.43|380.41|378.01|0
1648735850000|2022-03-31 14:10:50|380.14|377.74|379.72|377.32|380.14|377.74|379.58|377.18|0
1648735860000|2022-03-31 14:11:00|380|377.6|380.13|377.73|380.13|377.73|380|377.6|0
1648735870000|2022-03-31 14:11:10|380|377.6|380.48|378.08|380.48|378.08|380|377.6|0
1648735880000|2022-03-31 14:11:20|380.41|378.01|380.55|378.15|380.55|378.15|380.41|378.01|0
1648735890000|2022-03-31 14:11:30|380.13|377.73|380.41|378.01|380.41|378.01|380.13|377.73|0
1648735900000|2022-03-31 14:11:40|380.69|378.29|380.96|378.56|380.96|378.56|380.69|378.29|0
1648735910000|2022-03-31 14:11:50|380.69|378.29|380.55|378.15|380.69|378.29|380.13|377.73|0
1648735920000|2022-03-31 14:12:00|380.41|378.01|380.27|377.87|380.83|378.43|380.27|377.87|0
1648735930000|2022-03-31 14:12:10|380|377.6|379.72|377.32|380|377.6|379.58|377.18|0
1648735940000|2022-03-31 14:12:20|379.44|377.04|378.2|375.8|379.44|377.04|378.2|375.8|0
1648735950000|2022-03-31 14:12:30|378.62|376.22|378.89|376.49|378.89|376.49|378.48|376.08|0
1648735960000|2022-03-31 14:12:40|378.75|376.35|379.17|376.77|379.17|376.77|378.75|376.35|0
1648735970000|2022-03-31 14:12:50|379.03|376.63|379.44|377.04|379.44|377.04|379.03|376.63|0
1648735980000|2022-03-31 14:13:00|379.86|377.46|379.58|377.18|379.86|377.46|379.44|377.04|0
1648735990000|2022-03-31 14:13:10|379.31|376.91|379.52|377.12|379.52|377.12|379.31|376.91|0
1648736000000|2022-03-31 14:13:20|379.44|377.04|379.58|377.18|379.58|377.18|379.38|376.98|0
1648736010000|2022-03-31 14:13:30|379.65|377.25|379.44|377.04|379.65|377.25|379.44|377.04|0
1648736020000|2022-03-31 14:13:40|379.31|376.91|378.2|375.8|379.31|376.91|378.2|375.8|0
1648736030000|2022-03-31 14:13:50|378.07|375.67|378.14|375.74|378.2|375.8|378.07|375.67|0
1648736040000|2022-03-31 14:14:00|378.89|376.49|378.48|376.08|378.89|376.49|378.34|375.94|0
1648736050000|2022-03-31 14:14:10|378.2|375.8|378.07|375.67|378.2|375.8|378.07|375.67|0
1648736060000|2022-03-31 14:14:20|378.48|376.08|378.75|376.35|378.75|376.35|378.34|375.94|0
1648736070000|2022-03-31 14:14:30|378.62|376.22|378.75|376.35|378.75|376.35|378.62|376.22|0
1648736080000|2022-03-31 14:14:40|379.03|376.63|379.31|376.91|379.31|376.91|378.89|376.49|0
1648736090000|2022-03-31 14:14:50|379.03|376.63|378.34|375.94|379.03|376.63|378.34|375.94|0
1648736100000|2022-03-31 14:15:00|378.2|375.8|378.06|375.66|378.34|375.94|378.06|375.66|0
1648736110000|2022-03-31 14:15:10|377.79|375.39|377.86|375.46|377.86|375.46|377.65|375.25|0
1648736120000|2022-03-31 14:15:20|377.59|375.19|377.65|375.25|377.65|375.25|377.38|374.98|0
1648736130000|2022-03-31 14:15:30|377.38|374.98|376.96|374.56|377.38|374.98|376.96|374.56|0
1648736140000|2022-03-31 14:15:40|377.1|374.7|377.38|374.98|377.38|374.98|377.1|374.7|0
1648736150000|2022-03-31 14:15:50|377.31|374.91|377.24|374.84|377.38|374.98|377.24|374.84|0
1648736160000|2022-03-31 14:16:00|377.38|374.98|378.2|375.8|378.2|375.8|377.38|374.98|0
1648736170000|2022-03-31 14:16:10|378.89|376.49|378.89|376.49|378.89|376.49|378.75|376.35|0
1648736180000|2022-03-31 14:16:20|379.03|376.63|378.89|376.49|379.17|376.77|378.89|376.49|0
1648736190000|2022-03-31 14:16:30|378.75|376.35|379.03|376.63|379.03|376.63|378.75|376.35|0
1648736200000|2022-03-31 14:16:40|379.17|376.77|378.75|376.35|379.17|376.77|378.75|376.35|0
1648736210000|2022-03-31 14:16:50|379.03|376.63|379.44|377.04|379.44|377.04|379.03|376.63|0
1648736220000|2022-03-31 14:17:00|379.3|376.9|379.17|376.77|379.3|376.9|378.89|376.49|0
1648736230000|2022-03-31 14:17:10|379.03|376.63|378.89|376.49|379.03|376.63|378.75|376.35|0
1648736240000|2022-03-31 14:17:20|379.44|377.04|379.72|377.32|379.86|377.46|379.44|377.04|0
1648736250000|2022-03-31 14:17:30|379.44|377.04|379.03|376.63|379.44|377.04|379.03|376.63|0
1648736260000|2022-03-31 14:17:40|379.17|376.77|379.17|376.77|379.17|376.77|379.17|376.77|0
1648736270000|2022-03-31 14:17:50|379.03|376.63|378.89|376.49|379.17|376.77|378.89|376.49|0
1648736280000|2022-03-31 14:18:00|379.72|377.32|379.17|376.77|379.72|377.32|379.03|376.63|0
1648736290000|2022-03-31 14:18:10|379.03|376.63|379.17|376.77|379.17|376.77|378.75|376.35|0
1648736300000|2022-03-31 14:18:20|379.03|376.63|378.06|375.66|379.03|376.63|378.06|375.66|0
1648736310000|2022-03-31 14:18:30|377.93|375.53|378.34|375.94|378.34|375.94|377.93|375.53|0
1648736320000|2022-03-31 14:18:40|377.93|375.53|377.79|375.39|377.93|375.53|377.79|375.39|0
1648736330000|2022-03-31 14:18:50|377.65|375.25|377.79|375.39|377.93|375.53|377.65|375.25|0
1648736340000|2022-03-31 14:19:00|377.93|375.53|377.51|375.11|377.93|375.53|377.51|375.11|0
1648736350000|2022-03-31 14:19:10|377.65|375.25|377.93|375.53|377.93|375.53|377.65|375.25|0
1648736360000|2022-03-31 14:19:20|378.06|375.66|378.06|375.66|378.06|375.66|378.06|375.66|0
1648736370000|2022-03-31 14:19:30|377.93|375.53|377.65|375.25|377.93|375.53|377.65|375.25|0
1648736380000|2022-03-31 14:19:40|377.93|375.53|378.48|376.08|378.48|376.08|377.93|375.53|0
1648736390000|2022-03-31 14:19:50|378.61|376.21|378.34|375.94|378.61|376.21|378.2|375.8|0
1648736400000|2022-03-31 14:20:00|378.55|376.15|377.86|375.46|378.55|376.15|377.59|375.19|0
1648736410000|2022-03-31 14:20:10|377.45|375.05|377.04|374.64|377.72|375.32|377.04|374.64|0
1648736420000|2022-03-31 14:20:20|377.17|374.77|377.72|375.32|377.72|375.32|377.17|374.77|0
1648736430000|2022-03-31 14:20:30|377.59|375.19|377.45|375.05|377.72|375.32|377.45|375.05|0
1648736440000|2022-03-31 14:20:40|377.31|374.91|376.62|374.22|377.31|374.91|376.62|374.22|0
1648736450000|2022-03-31 14:20:50|376.9|374.5|376.62|374.22|376.9|374.5|376.48|374.08|0
1648736460000|2022-03-31 14:21:00|376.9|374.5|376.62|374.22|377.17|374.77|376.62|374.22|0
1648736470000|2022-03-31 14:21:10|376.48|374.08|376.56|374.16|376.56|374.16|376.48|374.08|0
1648736480000|2022-03-31 14:21:20|376.62|374.22|377.11|374.71|377.11|374.71|376.62|374.22|0
1648736490000|2022-03-31 14:21:30|377.03|374.63|377.03|374.63|377.03|374.63|377.03|374.63|0
1648736500000|2022-03-31 14:21:40|377.17|374.77|377.03|374.63|377.17|374.77|376.9|374.5|0
1648736510000|2022-03-31 14:21:50|376.9|374.5|377.11|374.71|377.11|374.71|376.9|374.5|0
1648736520000|2022-03-31 14:22:00|377.17|374.77|377.72|375.32|377.72|375.32|377.17|374.77|0
1648736530000|2022-03-31 14:22:10|377.86|375.46|378.69|376.29|378.69|376.29|377.86|375.46|0
1648736540000|2022-03-31 14:22:20|378.41|376.01|378.41|376.01|378.69|376.29|378.41|376.01|0
1648736550000|2022-03-31 14:22:30|378.35|375.95|378.83|376.43|378.83|376.43|378.35|375.95|0
1648736560000|2022-03-31 14:22:40|378.96|376.56|379.38|376.98|379.38|376.98|378.96|376.56|0
1648736570000|2022-03-31 14:22:50|379.66|377.26|379.79|377.39|379.79|377.39|379.66|377.26|0
1648736580000|2022-03-31 14:23:00|379.93|377.53|379.66|377.26|379.93|377.53|379.52|377.12|0
1648736590000|2022-03-31 14:23:10|379.38|376.98|379.24|376.84|379.38|376.98|379.24|376.84|0
1648736600000|2022-03-31 14:23:20|379.66|377.26|380.07|377.67|380.07|377.67|379.66|377.26|0
1648736610000|2022-03-31 14:23:30|379.66|377.26|379.66|377.26|379.66|377.26|379.38|376.98|0
1648736620000|2022-03-31 14:23:40|379.79|377.39|379.24|376.84|379.79|377.39|379.24|376.84|0
1648736630000|2022-03-31 14:23:50|379.38|376.98|379.66|377.26|379.66|377.26|379.38|376.98|0
1648736640000|2022-03-31 14:24:00|379.52|377.12|378.69|376.29|379.52|377.12|378.69|376.29|0
1648736650000|2022-03-31 14:24:10|378.83|376.43|378.83|376.43|378.83|376.43|378.55|376.15|0
1648736660000|2022-03-31 14:24:20|378.69|376.29|378.96|376.56|379.1|376.7|378.69|376.29|0
1648736670000|2022-03-31 14:24:30|379.1|376.7|378.69|376.29|379.24|376.84|378.69|376.29|0
1648736680000|2022-03-31 14:24:40|378.96|376.56|379.66|377.26|379.66|377.26|378.96|376.56|0
1648736690000|2022-03-31 14:24:50|379.79|377.39|379.65|377.25|379.79|377.39|379.65|377.25|0
1648736700000|2022-03-31 14:25:00|379.79|377.39|379.52|377.12|379.79|377.39|379.38|376.98|0
1648736710000|2022-03-31 14:25:10|379.65|377.25|379.93|377.53|379.93|377.53|379.65|377.25|0
1648736720000|2022-03-31 14:25:20|380.49|378.09|381.04|378.64|381.04|378.64|380.49|378.09|0
1648736730000|2022-03-31 14:25:30|380.76|378.36|380.49|378.09|380.76|378.36|380.49|378.09|0
1648736740000|2022-03-31 14:25:40|380.62|378.22|380.21|377.81|380.62|378.22|380.21|377.81|0
1648736750000|2022-03-31 14:25:50|380.07|377.67|379.24|376.84|380.07|377.67|379.24|376.84|0
1648736760000|2022-03-31 14:26:00|379.1|376.7|379.1|376.7|379.1|376.7|378.96|376.56|0
1648736770000|2022-03-31 14:26:10|378.96|376.56|378.83|376.43|378.96|376.56|378.69|376.29|0
1648736780000|2022-03-31 14:26:20|378.69|376.29|378.83|376.43|378.96|376.56|378.69|376.29|0
1648736790000|2022-03-31 14:26:30|378.96|376.56|378.83|376.43|378.96|376.56|378.83|376.43|0
1648736800000|2022-03-31 14:26:40|378.96|376.56|378.83|376.43|378.96|376.56|378.83|376.43|0
1648736810000|2022-03-31 14:26:50|378.96|376.56|378.82|376.42|378.96|376.56|378.82|376.42|0
1648736820000|2022-03-31 14:27:00|378.96|376.56|378.96|376.56|379.1|376.7|378.96|376.56|0
1648736830000|2022-03-31 14:27:10|379.24|376.84|379.24|376.84|379.24|376.84|379.1|376.7|0
1648736840000|2022-03-31 14:27:20|379.1|376.7|379.38|376.98|379.38|376.98|379.1|376.7|0
1648736850000|2022-03-31 14:27:30|379.1|376.7|378.82|376.42|379.1|376.7|378.82|376.42|0
1648736860000|2022-03-31 14:27:40|378.96|376.56|378.82|376.42|378.96|376.56|378.69|376.29|0
1648736870000|2022-03-31 14:27:50|378.55|376.15|378.13|375.73|378.55|376.15|378.13|375.73|0
1648736880000|2022-03-31 14:28:00|378.21|375.81|378.55|376.15|378.55|376.15|378.21|375.81|0
1648736890000|2022-03-31 14:28:10|378.13|375.73|378.13|375.73|378.13|375.73|378|375.6|0
1648736900000|2022-03-31 14:28:20|378.27|375.87|378.41|376.01|378.41|376.01|378.13|375.73|0
1648736910000|2022-03-31 14:28:30|378.27|375.87|378.69|376.29|378.69|376.29|378.27|375.87|0
1648736920000|2022-03-31 14:28:40|378.55|376.15|378.69|376.29|378.69|376.29|378.55|376.15|0
1648736930000|2022-03-31 14:28:50|378.82|376.42|378.48|376.08|378.82|376.42|378.48|376.08|0
1648736940000|2022-03-31 14:29:00|378.69|376.29|378.27|375.87|378.82|376.42|378.27|375.87|0
1648736950000|2022-03-31 14:29:10|378.55|376.15|378.13|375.73|378.69|376.29|378.13|375.73|0
1648736960000|2022-03-31 14:29:20|378.27|375.87|377.86|375.46|378.27|375.87|377.86|375.46|0
1648736970000|2022-03-31 14:29:30|377.72|375.32|377.44|375.04|377.72|375.32|377.38|374.98|0
1648736980000|2022-03-31 14:29:40|377.31|374.91|377.44|375.04|377.44|375.04|377.24|374.84|0
1648736990000|2022-03-31 14:29:50|377.72|375.32|377.86|375.46|378|375.6|377.72|375.32|0
1648737000000|2022-03-31 14:30:00|377.72|375.32|377.72|375.32|377.72|375.32|377.38|374.98|0
1648737010000|2022-03-31 14:30:10|377.79|375.39|377.72|375.32|378|375.6|377.72|375.32|0
1648737020000|2022-03-31 14:30:20|377.44|375.04|377.31|374.91|377.44|375.04|377.17|374.77|0
1648737030000|2022-03-31 14:30:30|377.52|375.12|377.72|375.32|377.72|375.32|377.52|375.12|0
1648737040000|2022-03-31 14:30:40|377.58|375.18|377.72|375.32|377.72|375.32|377.44|375.04|0
1648737050000|2022-03-31 14:30:50|377.58|375.18|377.44|375.04|377.58|375.18|377.44|375.04|0
1648737060000|2022-03-31 14:31:00|377.58|375.18|377.17|374.77|377.58|375.18|377.17|374.77|0
1648737070000|2022-03-31 14:31:10|376.89|374.49|376.76|374.36|376.89|374.49|376.76|374.36|0
1648737080000|2022-03-31 14:31:20|377.03|374.63|377.58|375.18|377.58|375.18|377.03|374.63|0
1648737090000|2022-03-31 14:31:30|377.44|375.04|377.52|375.12|377.58|375.18|377.44|375.04|0
1648737100000|2022-03-31 14:31:40|377.58|375.18|377.86|375.46|377.86|375.46|377.31|374.91|0
1648737110000|2022-03-31 14:31:50|377.79|375.39|377.72|375.32|377.79|375.39|377.58|375.18|0
1648737120000|2022-03-31 14:32:00|378|375.6|378.27|375.87|378.27|375.87|378|375.6|0
1648737130000|2022-03-31 14:32:10|378.55|376.15|377.86|375.46|378.55|376.15|377.86|375.46|0
1648737140000|2022-03-31 14:32:20|377.99|375.59|377.58|375.18|377.99|375.59|377.44|375.04|0
1648737150000|2022-03-31 14:32:30|377.31|374.91|377.17|374.77|377.44|375.04|377.17|374.77|0
1648737160000|2022-03-31 14:32:40|377.03|374.63|376.76|374.36|377.03|374.63|376.76|374.36|0
1648737170000|2022-03-31 14:32:50|376.89|374.49|377.31|374.91|377.31|374.91|376.89|374.49|0
1648737180000|2022-03-31 14:33:00|377.17|374.77|377.31|374.91|377.31|374.91|377.17|374.77|0
1648737190000|2022-03-31 14:33:10|377.03|374.63|377.17|374.77|377.17|374.77|377.03|374.63|0
1648737200000|2022-03-31 14:33:20|377.31|374.91|377.31|374.91|377.44|375.04|377.31|374.91|0
1648737210000|2022-03-31 14:33:30|377.17|374.77|376.07|373.67|377.17|374.77|376.07|373.67|0
1648737220000|2022-03-31 14:33:40|376.48|374.08|375.79|373.39|376.48|374.08|375.73|373.33|0
1648737230000|2022-03-31 14:33:50|375.65|373.25|376.07|373.67|376.07|373.67|375.65|373.25|0
1648737240000|2022-03-31 14:34:00|375.65|373.25|375.52|373.12|375.65|373.25|375.52|373.12|0
1648737250000|2022-03-31 14:34:10|375.24|372.84|374.28|371.88|375.24|372.84|374.15|371.75|0
1648737260000|2022-03-31 14:34:20|374.69|372.29|374.15|371.75|374.69|372.29|374.01|371.61|0
1648737270000|2022-03-31 14:34:30|374.97|372.57|374.56|372.16|374.97|372.57|374.56|372.16|0
1648737280000|2022-03-31 14:34:40|374.63|372.23|374.42|372.02|374.63|372.23|374.28|371.88|0
1648737290000|2022-03-31 14:34:50|374.49|372.09|374.42|372.02|374.56|372.16|374.42|372.02|0
1648737300000|2022-03-31 14:35:00|374.15|371.75|374.01|371.61|374.28|371.88|374.01|371.61|0
1648737310000|2022-03-31 14:35:10|373.74|371.34|373.32|370.92|373.74|371.34|373.32|370.92|0
1648737320000|2022-03-31 14:35:20|373.19|370.79|373.6|371.2|373.6|371.2|373.19|370.79|0
1648737330000|2022-03-31 14:35:30|373.32|370.92|373.32|370.92|373.32|370.92|373.05|370.65|0
1648737340000|2022-03-31 14:35:40|373.46|371.06|373.74|371.34|373.74|371.34|373.32|370.92|0
1648737350000|2022-03-31 14:35:50|373.87|371.47|375.11|372.71|375.11|372.71|373.87|371.47|0
1648737360000|2022-03-31 14:36:00|373.7|371.3|373.7|371.3|373.7|371.3|373.57|371.17|0
1648737370000|2022-03-31 14:36:10|373.43|371.03|373.84|371.44|373.84|371.44|373.29|370.89|0
1648737380000|2022-03-31 14:36:20|374.11|371.71|374.11|371.71|374.25|371.85|374.11|371.71|0
1648737390000|2022-03-31 14:36:30|374.25|371.85|373.7|371.3|374.25|371.85|373.7|371.3|0
1648737400000|2022-03-31 14:36:40|373.57|371.17|373.29|370.89|373.7|371.3|373.29|370.89|0
1648737410000|2022-03-31 14:36:50|373.43|371.03|373.57|371.17|373.57|371.17|373.29|370.89|0
1648737420000|2022-03-31 14:37:00|373.84|371.44|373.98|371.58|373.98|371.58|373.84|371.44|0
1648737430000|2022-03-31 14:37:10|373.84|371.44|374.53|372.13|374.53|372.13|373.84|371.44|0
1648737440000|2022-03-31 14:37:20|374.39|371.99|374.25|371.85|374.39|371.99|374.11|371.71|0
1648737450000|2022-03-31 14:37:30|374.53|372.13|375.35|372.95|375.9|373.5|374.53|372.13|0
1648737460000|2022-03-31 14:37:40|375.28|372.88|374.94|372.54|375.28|372.88|374.8|372.4|0
1648737470000|2022-03-31 14:37:50|375.07|372.67|375.35|372.95|375.35|372.95|374.94|372.54|0
1648737480000|2022-03-31 14:38:00|375.49|373.09|375.07|372.67|375.49|373.09|375.07|372.67|0
1648737490000|2022-03-31 14:38:10|374.94|372.54|374.8|372.4|374.94|372.54|374.8|372.4|0
1648737500000|2022-03-31 14:38:20|374.94|372.54|375.21|372.81|375.21|372.81|374.94|372.54|0
1648737510000|2022-03-31 14:38:30|375.49|373.09|375.35|372.95|375.49|373.09|375.35|372.95|0
1648737520000|2022-03-31 14:38:40|375.21|372.81|375.62|373.22|375.62|373.22|375.21|372.81|0
1648737530000|2022-03-31 14:38:50|375.76|373.36|375.69|373.29|375.76|373.36|375.48|373.08|0
1648737540000|2022-03-31 14:39:00|375.76|373.36|375.76|373.36|375.76|373.36|375.62|373.22|0
1648737550000|2022-03-31 14:39:10|375.48|373.08|375.48|373.08|375.76|373.36|375.48|373.08|0
1648737560000|2022-03-31 14:39:20|375.35|372.95|375.76|373.36|375.76|373.36|375.35|372.95|0
1648737570000|2022-03-31 14:39:30|375.9|373.5|375.62|373.22|375.9|373.5|375.62|373.22|0
1648737580000|2022-03-31 14:39:40|375.76|373.36|375.62|373.22|375.9|373.5|375.62|373.22|0
1648737590000|2022-03-31 14:39:50|375.48|373.08|375.62|373.22|375.62|373.22|375.35|372.95|0
1648737600000|2022-03-31 14:40:00|375.69|373.29|375.62|373.22|375.69|373.29|375.62|373.22|0
1648737610000|2022-03-31 14:40:10|375.9|373.5|375.76|373.36|375.9|373.5|375.48|373.08|0
1648737620000|2022-03-31 14:40:20|375.9|373.5|375.9|373.5|375.9|373.5|375.76|373.36|0
1648737630000|2022-03-31 14:40:30|375.35|372.95|375.48|373.08|375.48|373.08|375.35|372.95|0
1648737640000|2022-03-31 14:40:40|375.35|372.95|375.76|373.36|375.76|373.36|375.35|372.95|0
1648737650000|2022-03-31 14:40:50|375.48|373.08|375.69|373.29|375.69|373.29|375.48|373.08|0
1648737660000|2022-03-31 14:41:00|375.9|373.5|375.9|373.5|376.03|373.63|375.9|373.5|0
1648737670000|2022-03-31 14:41:10|376.03|373.63|375.9|373.5|376.17|373.77|375.76|373.36|0
1648737680000|2022-03-31 14:41:20|376.17|373.77|376.17|373.77|376.31|373.91|376.17|373.77|0
1648737690000|2022-03-31 14:41:30|376.45|374.05|376.58|374.18|376.58|374.18|376.45|374.05|0
1648737700000|2022-03-31 14:41:40|376.45|374.05|376.45|374.05|376.45|374.05|376.17|373.77|0
1648737710000|2022-03-31 14:41:50|376.58|374.18|376.72|374.32|376.72|374.32|376.58|374.18|0
1648737720000|2022-03-31 14:42:00|376.45|374.05|376.45|374.05|376.86|374.46|376.45|374.05|0
1648737730000|2022-03-31 14:42:10|376.17|373.77|376.03|373.63|376.31|373.91|375.9|373.5|0
1648737740000|2022-03-31 14:42:20|375.9|373.5|376.1|373.7|376.1|373.7|375.9|373.5|0
1648737750000|2022-03-31 14:42:30|375.9|373.5|375.48|373.08|375.9|373.5|375.48|373.08|0
1648737760000|2022-03-31 14:42:40|375.35|372.95|375.21|372.81|375.35|372.95|375.21|372.81|0
1648737770000|2022-03-31 14:42:50|375.35|372.95|375.21|372.81|375.35|372.95|375.14|372.74|0
1648737780000|2022-03-31 14:43:00|375.01|372.61|374.66|372.26|375.07|372.67|374.66|372.26|0
1648737790000|2022-03-31 14:43:10|374.52|372.12|375.21|372.81|375.21|372.81|374.52|372.12|0
1648737800000|2022-03-31 14:43:20|375.35|372.95|375.48|373.08|375.48|373.08|375.35|372.95|0
1648737810000|2022-03-31 14:43:30|375.35|372.95|375.21|372.81|375.35|372.95|375.21|372.81|0
1648737820000|2022-03-31 14:43:40|374.93|372.53|375.35|372.95|375.35|372.95|374.93|372.53|0
1648737830000|2022-03-31 14:43:50|375.21|372.81|375.35|372.95|375.35|372.95|375.21|372.81|0
1648737840000|2022-03-31 14:44:00|375.48|373.08|375.21|372.81|375.48|373.08|375.21|372.81|0
1648737850000|2022-03-31 14:44:10|374.8|372.4|374.66|372.26|374.93|372.53|374.66|372.26|0
1648737860000|2022-03-31 14:44:20|374.8|372.4|374.39|371.99|374.8|372.4|374.39|371.99|0
1648737870000|2022-03-31 14:44:30|374.52|372.12|374.52|372.12|374.66|372.26|374.52|372.12|0
1648737880000|2022-03-31 14:44:40|374.39|371.99|374.39|371.99|374.52|372.12|374.39|371.99|0
1648737890000|2022-03-31 14:44:50|374.25|371.85|374.66|372.26|374.66|372.26|374.25|371.85|0
1648737900000|2022-03-31 14:45:00|374.93|372.53|374.66|372.26|374.93|372.53|374.66|372.26|0
1648737910000|2022-03-31 14:45:10|374.39|371.99|374.52|372.12|374.52|372.12|374.25|371.85|0
1648737920000|2022-03-31 14:45:20|375.07|372.67|375.07|372.67|375.21|372.81|375.07|372.67|0
1648737930000|2022-03-31 14:45:30|375.21|372.81|374.52|372.12|375.21|372.81|374.52|372.12|0
1648737940000|2022-03-31 14:45:40|374.39|371.99|374.39|371.99|374.52|372.12|374.39|371.99|0
1648737950000|2022-03-31 14:45:50|374.25|371.85|374.25|371.85|374.39|371.99|374.25|371.85|0
1648737960000|2022-03-31 14:46:00|374.52|372.12|373.56|371.16|374.52|372.12|373.43|371.03|0
1648737970000|2022-03-31 14:46:10|373.84|371.44|373.43|371.03|373.84|371.44|373.29|370.89|0
1648737980000|2022-03-31 14:46:20|373.15|370.75|373.22|370.82|373.29|370.89|373.15|370.75|0
1648737990000|2022-03-31 14:46:30|373.29|370.89|373.29|370.89|373.29|370.89|373.02|370.62|0
1648738000000|2022-03-31 14:46:40|373.15|370.75|372.06|369.66|373.15|370.75|371.79|369.39|0
1648738010000|2022-03-31 14:46:50|371.38|368.98|371.38|368.98|371.38|368.98|371.11|368.71|0
1648738020000|2022-03-31 14:47:00|371.31|368.91|370.83|368.43|371.31|368.91|370.83|368.43|0
1648738030000|2022-03-31 14:47:10|371.11|368.71|370.83|368.43|371.11|368.71|370.56|368.16|0
1648738040000|2022-03-31 14:47:20|372.61|370.21|371.79|369.39|372.61|370.21|371.79|369.39|0
1648738050000|2022-03-31 14:47:30|371.65|369.25|372.2|369.8|372.2|369.8|371.65|369.25|0
1648738060000|2022-03-31 14:47:40|372.47|370.07|372.47|370.07|372.47|370.07|372.33|369.93|0
1648738070000|2022-03-31 14:47:50|372.61|370.21|372.61|370.21|372.88|370.48|372.61|370.21|0
1648738080000|2022-03-31 14:48:00|372.74|370.34|372.47|370.07|372.74|370.34|372.2|369.8|0
1648738090000|2022-03-31 14:48:10|372.33|369.93|371.51|369.11|372.33|369.93|371.51|369.11|0
1648738100000|2022-03-31 14:48:20|371.45|369.05|371.51|369.11|371.51|369.11|371.38|368.98|0
1648738110000|2022-03-31 14:48:30|371.79|369.39|371.51|369.11|371.79|369.39|371.51|369.11|0
1648738120000|2022-03-31 14:48:40|371.65|369.25|371.65|369.25|371.65|369.25|371.65|369.25|0
1648738130000|2022-03-31 14:48:50|371.79|369.39|371.38|368.98|371.79|369.39|371.38|368.98|0
1648738140000|2022-03-31 14:49:00|371.24|368.84|371.51|369.11|371.51|369.11|371.18|368.78|0
1648738150000|2022-03-31 14:49:10|371.45|369.05|371.79|369.39|371.79|369.39|371.45|369.05|0
1648738160000|2022-03-31 14:49:20|371.65|369.25|372.2|369.8|372.2|369.8|371.65|369.25|0
1648738170000|2022-03-31 14:49:30|371.92|369.52|371.65|369.25|372.06|369.66|371.65|369.25|0
1648738180000|2022-03-31 14:49:40|371.79|369.39|371.38|368.98|371.79|369.39|371.24|368.84|0
1648738190000|2022-03-31 14:49:50|371.11|368.71|371.38|368.98|371.51|369.11|371.11|368.71|0
1648738200000|2022-03-31 14:50:00|371.51|369.11|371.38|368.98|371.51|369.11|371.38|368.98|0
1648738210000|2022-03-31 14:50:10|371.51|369.11|371.38|368.98|371.51|369.11|371.24|368.84|0
1648738220000|2022-03-31 14:50:20|371.1|368.7|371.58|369.18|371.58|369.18|371.1|368.7|0
1648738230000|2022-03-31 14:50:30|371.51|369.11|372.06|369.66|372.06|369.66|371.38|368.98|0
1648738240000|2022-03-31 14:50:40|371.92|369.52|372.06|369.66|372.06|369.66|371.92|369.52|0
1648738250000|2022-03-31 14:50:50|372.2|369.8|372.2|369.8|372.33|369.93|372.2|369.8|0
1648738260000|2022-03-31 14:51:00|371.92|369.52|371.79|369.39|371.92|369.52|371.79|369.39|0
1648738270000|2022-03-31 14:51:10|371.92|369.52|372.06|369.66|372.06|369.66|371.92|369.52|0
1648738280000|2022-03-31 14:51:20|372.2|369.8|372.47|370.07|372.47|370.07|372.2|369.8|0
1648738290000|2022-03-31 14:51:30|372.33|369.93|372.06|369.66|372.33|369.93|372.06|369.66|0
1648738300000|2022-03-31 14:51:40|372.2|369.8|372.33|369.93|372.33|369.93|372.2|369.8|0
1648738310000|2022-03-31 14:51:50|372.19|369.79|372.47|370.07|372.47|370.07|372.19|369.79|0
1648738320000|2022-03-31 14:52:00|372.4|370|372.6|370.2|372.74|370.34|372.4|370|0
1648738330000|2022-03-31 14:52:10|372.47|370.07|372.47|370.07|372.47|370.07|372.33|369.93|0
1648738340000|2022-03-31 14:52:20|372.6|370.2|372.47|370.07|372.6|370.2|372.47|370.07|0
1648738350000|2022-03-31 14:52:30|372.74|370.34|372.33|369.93|372.74|370.34|372.33|369.93|0
1648738360000|2022-03-31 14:52:40|372.27|369.87|372.19|369.79|372.33|369.93|372.19|369.79|0
1648738370000|2022-03-31 14:52:50|372.6|370.2|372.74|370.34|372.74|370.34|372.47|370.07|0
1648738380000|2022-03-31 14:53:00|372.6|370.2|373.29|370.89|373.29|370.89|372.6|370.2|0
1648738390000|2022-03-31 14:53:10|373.15|370.75|372.6|370.2|373.29|370.89|372.6|370.2|0
1648738400000|2022-03-31 14:53:20|372.88|370.48|372.81|370.41|372.88|370.48|372.81|370.41|0
1648738410000|2022-03-31 14:53:30|372.74|370.34|372.6|370.2|372.74|370.34|372.6|370.2|0
1648738420000|2022-03-31 14:53:40|372.88|370.48|372.47|370.07|372.88|370.48|372.47|370.07|0
1648738430000|2022-03-31 14:53:50|372.6|370.2|372.6|370.2|372.6|370.2|372.6|370.2|0
1648738440000|2022-03-31 14:54:00|372.88|370.48|372.88|370.48|373.01|370.61|372.88|370.48|0
1648738450000|2022-03-31 14:54:10|373.15|370.75|372.88|370.48|373.15|370.75|372.88|370.48|0
1648738460000|2022-03-31 14:54:20|373.01|370.61|373.29|370.89|373.29|370.89|373.01|370.61|0
1648738470000|2022-03-31 14:54:30|373.42|371.02|373.29|370.89|373.42|371.02|373.29|370.89|0
1648738480000|2022-03-31 14:54:40|373.42|371.02|373.56|371.16|373.7|371.3|373.42|371.02|0
1648738490000|2022-03-31 14:54:50|373.42|371.02|373.42|371.02|373.49|371.09|373.42|371.02|0
1648738500000|2022-03-31 14:55:00|373.15|370.75|372.33|369.93|373.15|370.75|372.33|369.93|0
1648738510000|2022-03-31 14:55:10|372.47|370.07|373.01|370.61|373.01|370.61|372.47|370.07|0
1648738520000|2022-03-31 14:55:20|372.88|370.48|371.78|369.38|372.88|370.48|371.78|369.38|0
1648738530000|2022-03-31 14:55:30|372.06|369.66|372.06|369.66|372.06|369.66|371.92|369.52|0
1648738540000|2022-03-31 14:55:40|371.92|369.52|371.78|369.38|371.92|369.52|371.78|369.38|0
1648738550000|2022-03-31 14:55:50|371.65|369.25|371.78|369.38|371.78|369.38|371.65|369.25|0
1648738560000|2022-03-31 14:56:00|371.92|369.52|371.51|369.11|371.92|369.52|371.51|369.11|0
1648738570000|2022-03-31 14:56:10|371.38|368.98|371.38|368.98|371.38|368.98|371.38|368.98|0
1648738580000|2022-03-31 14:56:20|371.78|369.38|371.51|369.11|371.78|369.38|371.51|369.11|0
1648738590000|2022-03-31 14:56:30|371.65|369.25|371.51|369.11|371.65|369.25|371.51|369.11|0
1648738600000|2022-03-31 14:56:40|371.37|368.97|371.1|368.7|371.37|368.97|371.1|368.7|0
1648738610000|2022-03-31 14:56:50|370.83|368.43|370.83|368.43|370.83|368.43|370.69|368.29|0
1648738620000|2022-03-31 14:57:00|370.97|368.57|370.29|367.89|370.97|368.57|370.29|367.89|0
1648738630000|2022-03-31 14:57:10|370.15|367.75|369.61|367.21|370.29|367.89|369.61|367.21|0
1648738640000|2022-03-31 14:57:20|369.74|367.34|370.15|367.75|370.15|367.75|369.74|367.34|0
1648738650000|2022-03-31 14:57:30|370.01|367.61|368.47|366.07|370.01|367.61|368.47|366.07|0
1648738660000|2022-03-31 14:57:40|368.61|366.21|368.33|365.93|368.61|366.21|368.33|365.93|0
1648738670000|2022-03-31 14:57:50|368.2|365.8|368.33|365.93|368.47|366.07|368.2|365.8|0
1648738680000|2022-03-31 14:58:00|368.47|366.07|368.2|365.8|368.47|366.07|368.2|365.8|0
1648738690000|2022-03-31 14:58:10|367.93|365.53|367.79|365.39|367.93|365.53|367.65|365.25|0
1648738700000|2022-03-31 14:58:20|367.93|365.53|367.65|365.25|367.93|365.53|367.65|365.25|0
1648738710000|2022-03-31 14:58:30|367.52|365.12|367.79|365.39|367.79|365.39|367.52|365.12|0
1648738720000|2022-03-31 14:58:40|367.65|365.25|367.65|365.25|367.65|365.25|367.52|365.12|0
1648738730000|2022-03-31 14:58:50|367.79|365.39|367.93|365.53|367.93|365.53|367.65|365.25|0
1648738740000|2022-03-31 14:59:00|367.79|365.39|367.79|365.39|367.79|365.39|367.65|365.25|0
1648738750000|2022-03-31 14:59:10|367.93|365.53|368.06|365.66|368.06|365.66|367.65|365.25|0
1648738760000|2022-03-31 14:59:20|367.93|365.53|368.2|365.8|368.2|365.8|367.93|365.53|0
1648738770000|2022-03-31 14:59:30|368.06|365.66|368.33|365.93|368.33|365.93|368.06|365.66|0
1648738780000|2022-03-31 14:59:40|368.2|365.8|368.2|365.8|368.33|365.93|368.2|365.8|0
1648738790000|2022-03-31 14:59:50|368.47|366.07|368.74|366.34|368.74|366.34|368.47|366.07|0
1648738800000|2022-03-31 15:00:00|369.01|366.61|368.88|366.48|369.29|366.89|368.88|366.48|0
1648738810000|2022-03-31 15:00:10|369.15|366.75|369.29|366.89|369.29|366.89|369.15|366.75|0
1648738820000|2022-03-31 15:00:20|369.01|366.61|368.88|366.48|369.29|366.89|368.88|366.48|0
1648738830000|2022-03-31 15:00:30|368.74|366.34|369.15|366.75|369.15|366.75|368.74|366.34|0
1648738840000|2022-03-31 15:00:40|369.08|366.68|368.74|366.34|369.08|366.68|368.74|366.34|0
1648738850000|2022-03-31 15:00:50|368.88|366.48|368.47|366.07|368.88|366.48|368.47|366.07|0
1648738860000|2022-03-31 15:01:00|368.33|365.93|368.33|365.93|368.61|366.21|368.33|365.93|0
1648738870000|2022-03-31 15:01:10|368.47|366.07|368.88|366.48|369.01|366.61|368.47|366.07|0
1648738880000|2022-03-31 15:01:20|369.56|367.16|369.42|367.02|369.7|367.3|369.42|367.02|0
1648738890000|2022-03-31 15:01:30|369.56|367.16|369.83|367.43|369.83|367.43|369.56|367.16|0
1648738900000|2022-03-31 15:01:40|369.7|367.3|369.97|367.57|369.97|367.57|369.7|367.3|0
1648738910000|2022-03-31 15:01:50|370.04|367.64|369.69|367.29|370.1|367.7|369.69|367.29|0
1648738920000|2022-03-31 15:02:00|369.56|367.16|369.56|367.16|369.56|367.16|369.42|367.02|0
1648738930000|2022-03-31 15:02:10|369.42|367.02|369.29|366.89|369.42|367.02|369.15|366.75|0
1648738940000|2022-03-31 15:02:20|369.42|367.02|369.69|367.29|369.69|367.29|369.42|367.02|0
1648738950000|2022-03-31 15:02:30|369.56|367.16|369.83|367.43|369.83|367.43|369.56|367.16|0
1648738960000|2022-03-31 15:02:40|369.97|367.57|370.1|367.7|370.1|367.7|369.97|367.57|0
1648738970000|2022-03-31 15:02:50|369.97|367.57|370.51|368.11|370.51|368.11|369.97|367.57|0
1648738980000|2022-03-31 15:03:00|370.38|367.98|370.79|368.39|370.79|368.39|370.38|367.98|0
1648738990000|2022-03-31 15:03:10|370.92|368.52|371.2|368.8|371.33|368.93|370.92|368.52|0
1648739000000|2022-03-31 15:03:20|371.33|368.93|372.02|369.62|372.02|369.62|371.33|368.93|0
1648739010000|2022-03-31 15:03:30|371.74|369.34|371.06|368.66|371.74|369.34|371.06|368.66|0
1648739020000|2022-03-31 15:03:40|371.2|368.8|371.33|368.93|371.33|368.93|371.06|368.66|0
1648739030000|2022-03-31 15:03:50|371.06|368.66|370.92|368.52|371.06|368.66|370.92|368.52|0
1648739040000|2022-03-31 15:04:00|371.06|368.66|370.79|368.39|371.06|368.66|370.65|368.25|0
1648739050000|2022-03-31 15:04:10|370.65|368.25|370.65|368.25|370.65|368.25|370.51|368.11|0
1648739060000|2022-03-31 15:04:20|370.79|368.39|370.92|368.52|370.92|368.52|370.79|368.39|0
1648739070000|2022-03-31 15:04:30|370.79|368.39|370.92|368.52|370.92|368.52|370.79|368.39|0
1648739080000|2022-03-31 15:04:40|370.79|368.39|371.06|368.66|371.06|368.66|370.79|368.39|0
1648739090000|2022-03-31 15:04:50|370.79|368.39|370.51|368.11|370.79|368.39|370.38|367.98|0
1648739100000|2022-03-31 15:05:00|370.38|367.98|370.92|368.52|370.92|368.52|370.38|367.98|0
1648739110000|2022-03-31 15:05:10|370.79|368.39|370.65|368.25|370.79|368.39|370.65|368.25|0
1648739120000|2022-03-31 15:05:20|370.92|368.52|370.92|368.52|370.92|368.52|370.79|368.39|0
1648739130000|2022-03-31 15:05:30|370.38|367.98|370.38|367.98|370.38|367.98|370.38|367.98|0
1648739140000|2022-03-31 15:05:40|370.51|368.11|370.38|367.98|370.51|368.11|370.38|367.98|0
1648739150000|2022-03-31 15:05:50|370.51|368.11|370.51|368.11|370.51|368.11|370.38|367.98|0
1648739160000|2022-03-31 15:06:00|370.38|367.98|370.51|368.11|370.51|368.11|370.38|367.98|0
1648739170000|2022-03-31 15:06:10|370.38|367.98|371.28|368.88|371.28|368.88|370.38|367.98|0
1648739180000|2022-03-31 15:06:20|370.87|368.47|370.74|368.34|370.87|368.47|370.74|368.34|0
1648739190000|2022-03-31 15:06:30|370.6|368.2|370.87|368.47|370.87|368.47|370.6|368.2|0
1648739200000|2022-03-31 15:06:40|371.01|368.61|370.74|368.34|371.01|368.61|370.74|368.34|0
1648739210000|2022-03-31 15:06:50|370.6|368.2|370.46|368.06|370.6|368.2|370.46|368.06|0
1648739220000|2022-03-31 15:07:00|370.33|367.93|370.6|368.2|370.6|368.2|370.33|367.93|0
1648739230000|2022-03-31 15:07:10|370.74|368.34|371.15|368.75|371.28|368.88|370.74|368.34|0
1648739240000|2022-03-31 15:07:20|371.69|369.29|371.69|369.29|371.69|369.29|371.56|369.16|0
1648739250000|2022-03-31 15:07:30|371.56|369.16|371.28|368.88|371.56|369.16|371.28|368.88|0
1648739260000|2022-03-31 15:07:40|371.69|369.29|371.56|369.16|371.69|369.29|371.56|369.16|0
1648739270000|2022-03-31 15:07:50|371.63|369.23|371.83|369.43|371.83|369.43|371.55|369.15|0
1648739280000|2022-03-31 15:08:00|371.96|369.56|371.83|369.43|371.96|369.56|371.69|369.29|0
1648739290000|2022-03-31 15:08:10|371.96|369.56|372.37|369.97|372.37|369.97|371.96|369.56|0
1648739300000|2022-03-31 15:08:20|372.79|370.39|372.92|370.52|372.92|370.52|372.79|370.39|0
1648739310000|2022-03-31 15:08:30|372.79|370.39|372.51|370.11|372.79|370.39|372.51|370.11|0
1648739320000|2022-03-31 15:08:40|372.65|370.25|372.79|370.39|372.79|370.39|372.51|370.11|0
1648739330000|2022-03-31 15:08:50|372.65|370.25|372.1|369.7|372.65|370.25|372.1|369.7|0
1648739340000|2022-03-31 15:09:00|371.96|369.56|371.83|369.43|371.96|369.56|371.83|369.43|0
1648739350000|2022-03-31 15:09:10|371.69|369.29|371.69|369.29|371.96|369.56|371.69|369.29|0
1648739360000|2022-03-31 15:09:20|371.55|369.15|371.42|369.02|371.69|369.29|371.42|369.02|0
1648739370000|2022-03-31 15:09:30|371.14|368.74|371.28|368.88|371.42|369.02|371.14|368.74|0
1648739380000|2022-03-31 15:09:40|371.14|368.74|370.87|368.47|371.14|368.74|370.87|368.47|0
1648739390000|2022-03-31 15:09:50|371.14|368.74|371.14|368.74|371.14|368.74|371.14|368.74|0
1648739400000|2022-03-31 15:10:00|371.55|369.15|371.9|369.5|371.9|369.5|371.55|369.15|0
1648739410000|2022-03-31 15:10:10|372.1|369.7|372.37|369.97|372.37|369.97|372.04|369.64|0
1648739420000|2022-03-31 15:10:20|372.65|370.25|372.51|370.11|372.65|370.25|372.51|370.11|0
1648739430000|2022-03-31 15:10:30|372.37|369.97|372.65|370.25|372.65|370.25|372.37|369.97|0
1648739440000|2022-03-31 15:10:40|372.78|370.38|372.92|370.52|372.92|370.52|372.65|370.25|0
1648739450000|2022-03-31 15:10:50|372.78|370.38|372.51|370.11|372.78|370.38|372.51|370.11|0
1648739460000|2022-03-31 15:11:00|371.96|369.56|371.42|369.02|371.96|369.56|371.42|369.02|0
1648739470000|2022-03-31 15:11:10|371.49|369.09|371.55|369.15|371.55|369.15|371.49|369.09|0
1648739480000|2022-03-31 15:11:20|371.28|368.88|370.87|368.47|371.28|368.88|370.87|368.47|0
1648739490000|2022-03-31 15:11:30|370.73|368.33|371.14|368.74|371.14|368.74|370.73|368.33|0
1648739500000|2022-03-31 15:11:40|371.28|368.88|371.42|369.02|371.55|369.15|371.28|368.88|0
1648739510000|2022-03-31 15:11:50|371.55|369.15|372.1|369.7|372.1|369.7|371.55|369.15|0
1648739520000|2022-03-31 15:12:00|371.83|369.43|372.1|369.7|372.1|369.7|371.83|369.43|0
1648739530000|2022-03-31 15:12:10|372.24|369.84|372.24|369.84|372.24|369.84|372.24|369.84|0
1648739540000|2022-03-31 15:12:20|371.96|369.56|371.83|369.43|371.96|369.56|371.83|369.43|0
1648739550000|2022-03-31 15:12:30|371.69|369.29|371.96|369.56|371.96|369.56|371.69|369.29|0
1648739560000|2022-03-31 15:12:40|371.83|369.43|371.83|369.43|371.83|369.43|371.83|369.43|0
1648739570000|2022-03-31 15:12:50|372.1|369.7|372.1|369.7|372.37|369.97|372.1|369.7|0
1648739580000|2022-03-31 15:13:00|372.37|369.97|372.78|370.38|373.06|370.66|372.37|369.97|0
1648739590000|2022-03-31 15:13:10|372.65|370.25|372.92|370.52|373.06|370.66|372.65|370.25|0
1648739600000|2022-03-31 15:13:20|372.37|369.97|372.65|370.25|372.65|370.25|372.37|369.97|0
1648739610000|2022-03-31 15:13:30|372.37|369.97|372.51|370.11|372.51|370.11|372.37|369.97|0
1648739630000|2022-03-31 15:13:50|372.65|370.25|372.65|370.25|372.65|370.25|372.51|370.11|0
1648739640000|2022-03-31 15:14:00|372.37|369.97|371.96|369.56|372.37|369.97|371.96|369.56|0
1648739650000|2022-03-31 15:14:10|371.83|369.43|372.24|369.84|372.24|369.84|371.83|369.43|0
1648739660000|2022-03-31 15:14:20|372.51|370.11|372.51|370.11|372.51|370.11|372.51|370.11|0
1648739670000|2022-03-31 15:14:30|372.24|369.84|372.37|369.97|372.37|369.97|372.24|369.84|0
1648739680000|2022-03-31 15:14:40|372.24|369.84|372.1|369.7|372.37|369.97|372.1|369.7|0
1648739690000|2022-03-31 15:14:50|371.96|369.56|371.96|369.56|371.96|369.56|371.96|369.56|0
1648739700000|2022-03-31 15:15:00|371.55|369.15|371.96|369.56|371.96|369.56|371.42|369.02|0
1648739710000|2022-03-31 15:15:10|372.1|369.7|372.37|369.97|372.37|369.97|372.1|369.7|0
1648739720000|2022-03-31 15:15:20|372.24|369.84|372.24|369.84|372.37|369.97|372.24|369.84|0
1648739730000|2022-03-31 15:15:30|372.37|369.97|373.33|370.93|373.33|370.93|372.37|369.97|0
1648739740000|2022-03-31 15:15:40|373.47|371.07|373.19|370.79|373.47|371.07|373.19|370.79|0
1648739750000|2022-03-31 15:15:50|373.33|370.93|373.19|370.79|373.33|370.93|373.19|370.79|0
1648739760000|2022-03-31 15:16:00|373.33|370.93|373.33|370.93|373.4|371|373.19|370.79|0
1648739770000|2022-03-31 15:16:10|373.47|371.07|373.19|370.79|373.47|371.07|373.19|370.79|0
1648739780000|2022-03-31 15:16:20|373.06|370.66|373.06|370.66|373.19|370.79|372.92|370.52|0
1648739790000|2022-03-31 15:16:30|372.92|370.52|372.78|370.38|372.92|370.52|372.78|370.38|0
1648739800000|2022-03-31 15:16:40|372.65|370.25|372.65|370.25|372.78|370.38|372.65|370.25|0
1648739810000|2022-03-31 15:16:50|372.78|370.38|372.92|370.52|372.92|370.52|372.78|370.38|0
1648739820000|2022-03-31 15:17:00|372.78|370.38|372.51|370.11|372.78|370.38|372.51|370.11|0
1648739830000|2022-03-31 15:17:10|372.37|369.97|373.06|370.66|373.06|370.66|372.37|369.97|0
1648739840000|2022-03-31 15:17:20|373.19|370.79|373.33|370.93|373.33|370.93|373.19|370.79|0
1648739850000|2022-03-31 15:17:30|373.47|371.07|373.47|371.07|373.6|371.2|373.47|371.07|0
1648739860000|2022-03-31 15:17:40|373.33|370.93|373.19|370.79|373.47|371.07|373.19|370.79|0
1648739870000|2022-03-31 15:17:50|373.33|370.93|372.92|370.52|373.33|370.93|372.78|370.38|0
1648739880000|2022-03-31 15:18:00|373.06|370.66|372.78|370.38|373.06|370.66|372.78|370.38|0
1648739890000|2022-03-31 15:18:10|372.64|370.24|372.78|370.38|372.78|370.38|372.64|370.24|0
1648739900000|2022-03-31 15:18:20|372.72|370.32|372.78|370.38|372.78|370.38|372.64|370.24|0
1648739910000|2022-03-31 15:18:30|372.64|370.24|372.37|369.97|372.64|370.24|372.37|369.97|0
1648739920000|2022-03-31 15:18:40|372.1|369.7|372.23|369.83|372.23|369.83|372.1|369.7|0
1648739930000|2022-03-31 15:18:50|372.17|369.77|371.96|369.56|372.17|369.77|371.96|369.56|0
1648739940000|2022-03-31 15:19:00|372.1|369.7|371.96|369.56|372.23|369.83|371.96|369.56|0
1648739950000|2022-03-31 15:19:10|372.1|369.7|371.69|369.29|372.1|369.7|371.69|369.29|0
1648739960000|2022-03-31 15:19:20|371.82|369.42|371.82|369.42|371.82|369.42|371.82|369.42|0
1648739970000|2022-03-31 15:19:30|372.1|369.7|372.3|369.9|372.3|369.9|371.96|369.56|0
1648739980000|2022-03-31 15:19:40|372.51|370.11|372.64|370.24|372.64|370.24|372.51|370.11|0
1648739990000|2022-03-31 15:19:50|372.78|370.38|372.78|370.38|372.78|370.38|372.44|370.04|0
1648740000000|2022-03-31 15:20:00|372.92|370.52|373.19|370.79|373.19|370.79|372.92|370.52|0
1648740010000|2022-03-31 15:20:10|373.47|371.07|373.6|371.2|373.6|371.2|373.47|371.07|0
1648740020000|2022-03-31 15:20:20|373.47|371.07|373.19|370.79|373.47|371.07|373.05|370.65|0
1648740030000|2022-03-31 15:20:30|373.13|370.73|373.33|370.93|373.33|370.93|373.05|370.65|0
1648740040000|2022-03-31 15:20:40|373.47|371.07|373.19|370.79|373.47|371.07|373.19|370.79|0
1648740050000|2022-03-31 15:20:50|373.33|370.93|373.47|371.07|373.47|371.07|373.33|370.93|0
1648740060000|2022-03-31 15:21:00|373.6|371.2|373.6|371.2|373.6|371.2|373.6|371.2|0
1648740070000|2022-03-31 15:21:10|373.05|370.65|372.64|370.24|373.05|370.65|372.64|370.24|0
1648740080000|2022-03-31 15:21:20|372.78|370.38|372.51|370.11|372.78|370.38|372.37|369.97|0
1648740090000|2022-03-31 15:21:30|372.78|370.38|372.51|370.11|372.78|370.38|372.51|370.11|0
1648740100000|2022-03-31 15:21:40|372.37|369.97|372.37|369.97|372.51|370.11|372.37|369.97|0
1648740110000|2022-03-31 15:21:50|372.51|370.11|372.64|370.24|372.64|370.24|372.51|370.11|0
1648740120000|2022-03-31 15:22:00|372.78|370.38|372.51|370.11|372.78|370.38|372.51|370.11|0
1648740130000|2022-03-31 15:22:10|372.64|370.24|372.51|370.11|372.64|370.24|372.51|370.11|0
1648740140000|2022-03-31 15:22:20|372.23|369.83|371.76|369.36|372.23|369.83|371.76|369.36|0
1648740150000|2022-03-31 15:22:30|371.69|369.29|371.55|369.15|371.69|369.29|371.55|369.15|0
1648740160000|2022-03-31 15:22:40|371.69|369.29|371.28|368.88|371.69|369.29|371.28|368.88|0
1648740170000|2022-03-31 15:22:50|371.69|369.29|372.23|369.83|372.23|369.83|371.69|369.29|0
1648740180000|2022-03-31 15:23:00|372.37|369.97|371.96|369.56|372.37|369.97|371.96|369.56|0
1648740190000|2022-03-31 15:23:10|372.1|369.7|372.1|369.7|372.1|369.7|372.1|369.7|0
1648740200000|2022-03-31 15:23:20|372.23|369.83|372.23|369.83|372.23|369.83|372.1|369.7|0
1648740210000|2022-03-31 15:23:30|372.37|369.97|372.64|370.24|372.64|370.24|372.37|369.97|0
1648740220000|2022-03-31 15:23:40|372.92|370.52|373.05|370.65|373.05|370.65|372.78|370.38|0
1648740230000|2022-03-31 15:23:50|373.19|370.79|373.05|370.65|373.19|370.79|373.05|370.65|0
1648740240000|2022-03-31 15:24:00|373.19|370.79|373.33|370.93|373.33|370.93|373.19|370.79|0
1648740250000|2022-03-31 15:24:10|373.19|370.79|373.46|371.06|373.46|371.06|373.05|370.65|0
1648740260000|2022-03-31 15:24:20|373.33|370.93|373.19|370.79|373.33|370.93|373.19|370.79|0
1648740270000|2022-03-31 15:24:30|373.33|370.93|373.46|371.06|373.46|371.06|373.33|370.93|0
1648740280000|2022-03-31 15:24:40|373.33|370.93|373.33|370.93|373.4|371|373.33|370.93|0
1648740290000|2022-03-31 15:24:50|373.19|370.79|373.05|370.65|373.19|370.79|373.05|370.65|0
1648740300000|2022-03-31 15:25:00|372.92|370.52|373.33|370.93|373.33|370.93|372.92|370.52|0
1648740310000|2022-03-31 15:25:10|373.4|371|374.15|371.75|374.15|371.75|373.33|370.93|0
1648740320000|2022-03-31 15:25:20|374.01|371.61|374.15|371.75|374.15|371.75|374.01|371.61|0
1648740330000|2022-03-31 15:25:30|374.29|371.89|373.87|371.47|374.29|371.89|373.87|371.47|0
1648740340000|2022-03-31 15:25:40|374.15|371.75|374.15|371.75|374.15|371.75|374.01|371.61|0
1648740350000|2022-03-31 15:25:50|374.01|371.61|373.6|371.2|374.01|371.61|373.6|371.2|0
1648740360000|2022-03-31 15:26:00|373.19|370.79|373.19|370.79|373.19|370.79|373.05|370.65|0
1648740370000|2022-03-31 15:26:10|373.33|370.93|373.46|371.06|373.46|371.06|373.33|370.93|0
1648740380000|2022-03-31 15:26:20|373.33|370.93|373.33|370.93|373.33|370.93|373.19|370.79|0
1648740390000|2022-03-31 15:26:30|373.46|371.06|373.53|371.13|373.53|371.13|373.19|370.79|0
1648740400000|2022-03-31 15:26:40|373.46|371.06|373.67|371.27|373.74|371.34|373.46|371.06|0
1648740410000|2022-03-31 15:26:50|373.6|371.2|373.19|370.79|373.6|371.2|373.19|370.79|0
1648740420000|2022-03-31 15:27:00|373.05|370.65|373.26|370.86|373.33|370.93|373.05|370.65|0
1648740430000|2022-03-31 15:27:10|373.33|370.93|373.46|371.06|373.6|371.2|373.33|370.93|0
1648740440000|2022-03-31 15:27:20|373.87|371.47|373.74|371.34|373.87|371.47|373.74|371.34|0
1648740450000|2022-03-31 15:27:30|373.6|371.2|373.46|371.06|373.74|371.34|373.46|371.06|0
1648740460000|2022-03-31 15:27:40|373.74|371.34|373.87|371.47|373.87|371.47|373.74|371.34|0
1648740470000|2022-03-31 15:27:50|374.01|371.61|374.01|371.61|374.15|371.75|374.01|371.61|0
1648740480000|2022-03-31 15:28:00|373.6|371.2|374.01|371.61|374.01|371.61|373.6|371.2|0
1648740490000|2022-03-31 15:28:10|374.15|371.75|374.15|371.75|374.29|371.89|374.01|371.61|0
1648740500000|2022-03-31 15:28:20|374.29|371.89|374.29|371.89|374.42|372.02|374.29|371.89|0
1648740510000|2022-03-31 15:28:30|374.01|371.61|373.87|371.47|374.01|371.61|373.87|371.47|0
1648740520000|2022-03-31 15:28:40|373.74|371.34|373.87|371.47|373.87|371.47|373.74|371.34|0
1648740530000|2022-03-31 15:28:50|374.15|371.75|374.29|371.89|374.29|371.89|374.15|371.75|0
1648740540000|2022-03-31 15:29:00|374.42|372.02|374.56|372.16|374.7|372.3|374.42|372.02|0
1648740550000|2022-03-31 15:29:10|374.42|372.02|373.74|371.34|374.42|372.02|373.74|371.34|0
1648740560000|2022-03-31 15:29:20|373.87|371.47|373.87|371.47|373.87|371.47|373.46|371.06|0
1648740570000|2022-03-31 15:29:30|374.15|371.75|374.15|371.75|374.29|371.89|374.01|371.61|0
1648740580000|2022-03-31 15:29:40|374.28|371.88|374.15|371.75|374.28|371.88|374.15|371.75|0
1648740590000|2022-03-31 15:29:50|374.28|371.88|374.01|371.61|374.28|371.88|374.01|371.61|0
1648740600000|2022-03-31 15:30:00|374.42|372.02|373.87|371.47|374.42|372.02|373.87|371.47|0
1648740610000|2022-03-31 15:30:10|373.74|371.34|374.15|371.75|374.15|371.75|373.74|371.34|0
1648740620000|2022-03-31 15:30:20|374.56|372.16|374.83|372.43|374.83|372.43|374.56|372.16|0
1648740630000|2022-03-31 15:30:30|374.97|372.57|375.04|372.64|375.11|372.71|374.97|372.57|0
1648740640000|2022-03-31 15:30:40|375.11|372.71|375.04|372.64|375.11|372.71|374.97|372.57|0
1648740650000|2022-03-31 15:30:50|374.97|372.57|374.7|372.3|374.97|372.57|374.7|372.3|0
1648740660000|2022-03-31 15:31:00|374.56|372.16|374.49|372.09|374.63|372.23|374.49|372.09|0
1648740670000|2022-03-31 15:31:10|374.42|372.02|374.56|372.16|374.56|372.16|374.28|371.88|0
1648740680000|2022-03-31 15:31:20|374.42|372.02|374.42|372.02|374.42|372.02|374.36|371.96|0
1648740690000|2022-03-31 15:31:30|374.56|372.16|375.11|372.71|375.11|372.71|374.56|372.16|0
1648740700000|2022-03-31 15:31:40|375.25|372.85|374.97|372.57|375.25|372.85|374.97|372.57|0
1648740710000|2022-03-31 15:31:50|374.83|372.43|374.7|372.3|374.9|372.5|374.7|372.3|0
1648740720000|2022-03-31 15:32:00|374.97|372.57|374.97|372.57|374.97|372.57|374.83|372.43|0
1648740730000|2022-03-31 15:32:10|374.56|372.16|374.56|372.16|374.56|372.16|374.56|372.16|0
1648740740000|2022-03-31 15:32:20|374.7|372.3|374.97|372.57|374.97|372.57|374.7|372.3|0
1648740750000|2022-03-31 15:32:30|374.56|372.16|374.56|372.16|374.56|372.16|374.42|372.02|0
1648740760000|2022-03-31 15:32:40|374.49|372.09|374.42|372.02|374.56|372.16|374.42|372.02|0
1648740770000|2022-03-31 15:32:50|374.28|371.88|374.7|372.3|374.7|372.3|374.28|371.88|0
1648740780000|2022-03-31 15:33:00|374.56|372.16|374.97|372.57|374.97|372.57|374.56|372.16|0
1648740790000|2022-03-31 15:33:10|374.56|372.16|375.11|372.71|375.11|372.71|374.56|372.16|0
1648740800000|2022-03-31 15:33:20|374.97|372.57|375.25|372.85|375.25|372.85|374.97|372.57|0
1648740810000|2022-03-31 15:33:30|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1648740820000|2022-03-31 15:33:40|375.45|373.05|374.97|372.57|375.45|373.05|374.97|372.57|0
1648740830000|2022-03-31 15:33:50|375.11|372.71|375.38|372.98|375.38|372.98|375.11|372.71|0
1648740840000|2022-03-31 15:34:00|375.25|372.85|375.66|373.26|375.66|373.26|375.25|372.85|0
1648740850000|2022-03-31 15:34:10|375.52|373.12|375.38|372.98|375.66|373.26|375.38|372.98|0
1648740860000|2022-03-31 15:34:20|375.24|372.84|375.11|372.71|375.24|372.84|375.11|372.71|0
1648740870000|2022-03-31 15:34:30|375.24|372.84|375.24|372.84|375.38|372.98|375.24|372.84|0
1648740880000|2022-03-31 15:34:40|375.11|372.71|375.93|373.53|375.93|373.53|375.11|372.71|0
1648740890000|2022-03-31 15:34:50|375.79|373.39|375.52|373.12|375.93|373.53|375.52|373.12|0
1648740900000|2022-03-31 15:35:00|375.38|372.98|375.32|372.92|375.52|373.12|375.24|372.84|0
1648740910000|2022-03-31 15:35:10|375.24|372.84|375.04|372.64|375.24|372.84|375.04|372.64|0
1648740920000|2022-03-31 15:35:20|375.11|372.71|376.07|373.67|376.07|373.67|375.11|372.71|0
1648740930000|2022-03-31 15:35:30|375.79|373.39|376.07|373.67|376.21|373.81|375.79|373.39|0
1648740940000|2022-03-31 15:35:40|375.93|373.53|375.93|373.53|376.07|373.67|375.79|373.39|0
1648740950000|2022-03-31 15:35:50|375.79|373.39|376.07|373.67|376.14|373.74|375.79|373.39|0
1648740960000|2022-03-31 15:36:00|375.93|373.53|375.79|373.39|375.93|373.53|375.79|373.39|0
1648740970000|2022-03-31 15:36:10|376|373.6|376.07|373.67|376.21|373.81|376|373.6|0
1648740980000|2022-03-31 15:36:20|375.93|373.53|375.52|373.12|375.93|373.53|375.52|373.12|0
1648740990000|2022-03-31 15:36:30|375.66|373.26|375.11|372.71|375.66|373.26|375.11|372.71|0
1648741000000|2022-03-31 15:36:40|374.83|372.43|374.83|372.43|374.83|372.43|374.56|372.16|0
1648741010000|2022-03-31 15:36:50|374.69|372.29|374.69|372.29|374.83|372.43|374.56|372.16|0
1648741020000|2022-03-31 15:37:00|374.97|372.57|374.69|372.29|374.97|372.57|374.69|372.29|0
1648741030000|2022-03-31 15:37:10|374.56|372.16|374.69|372.29|374.69|372.29|374.56|372.16|0
1648741040000|2022-03-31 15:37:20|374.83|372.43|374.56|372.16|374.83|372.43|374.56|372.16|0
1648741050000|2022-03-31 15:37:30|374.42|372.02|374.28|371.88|374.42|372.02|374.14|371.74|0
1648741060000|2022-03-31 15:37:40|374.42|372.02|374.56|372.16|374.56|372.16|374.28|371.88|0
1648741070000|2022-03-31 15:37:50|374.42|372.02|374.28|371.88|374.42|372.02|374.28|371.88|0
1648741080000|2022-03-31 15:38:00|373.87|371.47|374.08|371.68|374.14|371.74|373.87|371.47|0
1648741090000|2022-03-31 15:38:10|373.87|371.47|373.73|371.33|373.87|371.47|373.73|371.33|0
1648741100000|2022-03-31 15:38:20|373.6|371.2|374.14|371.74|374.14|371.74|373.6|371.2|0
1648741110000|2022-03-31 15:38:30|374.28|371.88|374.01|371.61|374.28|371.88|374.01|371.61|0
1648741120000|2022-03-31 15:38:40|374.08|371.68|374.42|372.02|374.42|372.02|374.01|371.61|0
1648741130000|2022-03-31 15:38:50|374.35|371.95|374.56|372.16|374.56|372.16|374.35|371.95|0
1648741140000|2022-03-31 15:39:00|374.42|372.02|374.83|372.43|374.83|372.43|374.42|372.02|0
1648741150000|2022-03-31 15:39:10|374.97|372.57|374.9|372.5|374.97|372.57|374.83|372.43|0
1648741160000|2022-03-31 15:39:20|374.83|372.43|374.97|372.57|375.11|372.71|374.83|372.43|0
1648741170000|2022-03-31 15:39:30|374.83|372.43|374.83|372.43|374.97|372.57|374.83|372.43|0
1648741180000|2022-03-31 15:39:40|374.69|372.29|374.69|372.29|374.83|372.43|374.69|372.29|0
1648741190000|2022-03-31 15:39:50|374.97|372.57|374.69|372.29|374.97|372.57|374.69|372.29|0
1648741200000|2022-03-31 15:40:00|374.42|372.02|374.42|372.02|374.56|372.16|374.28|371.88|0
1648741210000|2022-03-31 15:40:10|374.35|371.95|374.14|371.74|374.42|372.02|374.14|371.74|0
1648741220000|2022-03-31 15:40:20|374.08|371.68|373.73|371.33|374.08|371.68|373.73|371.33|0
1648741230000|2022-03-31 15:40:30|373.05|370.65|372.91|370.51|373.18|370.78|372.91|370.51|0
1648741240000|2022-03-31 15:40:40|373.05|370.65|372.64|370.24|373.05|370.65|372.64|370.24|0
1648741250000|2022-03-31 15:40:50|372.77|370.37|372.91|370.51|372.91|370.51|372.77|370.37|0
1648741260000|2022-03-31 15:41:00|372.77|370.37|372.09|369.69|372.77|370.37|372.09|369.69|0
1648741270000|2022-03-31 15:41:10|371.82|369.42|372.23|369.83|372.23|369.83|371.82|369.42|0
1648741280000|2022-03-31 15:41:20|371.95|369.55|371.68|369.28|371.95|369.55|371.68|369.28|0
1648741290000|2022-03-31 15:41:30|371.82|369.42|371.75|369.35|371.95|369.55|371.68|369.28|0
1648741300000|2022-03-31 15:41:40|371.89|369.49|371.54|369.14|371.89|369.49|371.54|369.14|0
1648741310000|2022-03-31 15:41:50|371.68|369.28|371.95|369.55|371.95|369.55|371.68|369.28|0
1648741320000|2022-03-31 15:42:00|372.09|369.69|371.95|369.55|372.09|369.69|371.95|369.55|0
1648741330000|2022-03-31 15:42:10|372.23|369.83|372.23|369.83|372.5|370.1|372.16|369.76|0
1648741340000|2022-03-31 15:42:20|372.09|369.69|371.81|369.41|372.09|369.69|371.81|369.41|0
1648741350000|2022-03-31 15:42:30|371.95|369.55|371.81|369.41|371.95|369.55|371.68|369.28|0
1648741360000|2022-03-31 15:42:40|371.68|369.28|371.68|369.28|371.75|369.35|371.68|369.28|0
1648741370000|2022-03-31 15:42:50|371.54|369.14|371.54|369.14|371.54|369.14|371.54|369.14|0
1648741380000|2022-03-31 15:43:00|371.4|369|371.68|369.28|371.68|369.28|371.4|369|0
1648741390000|2022-03-31 15:43:10|371.81|369.41|371.81|369.41|371.81|369.41|371.81|369.41|0
1648741400000|2022-03-31 15:43:20|371.95|369.55|372.36|369.96|372.36|369.96|371.95|369.55|0
1648741410000|2022-03-31 15:43:30|372.22|369.82|372.22|369.82|372.22|369.82|372.22|369.82|0
1648741420000|2022-03-31 15:43:40|372.36|369.96|372.5|370.1|372.5|370.1|372.36|369.96|0
1648741430000|2022-03-31 15:43:50|372.63|370.23|372.84|370.44|372.84|370.44|372.63|370.23|0
1648741440000|2022-03-31 15:44:00|372.91|370.51|373.18|370.78|373.18|370.78|372.91|370.51|0
1648741450000|2022-03-31 15:44:10|372.91|370.51|372.63|370.23|372.91|370.51|372.63|370.23|0
1648741460000|2022-03-31 15:44:20|372.77|370.37|372.91|370.51|372.91|370.51|372.71|370.31|0
1648741470000|2022-03-31 15:44:30|373.05|370.65|373.05|370.65|373.18|370.78|373.05|370.65|0
1648741480000|2022-03-31 15:44:40|372.91|370.51|373.05|370.65|373.05|370.65|372.91|370.51|0
1648741490000|2022-03-31 15:44:50|372.91|370.51|373.05|370.65|373.05|370.65|372.91|370.51|0
1648741500000|2022-03-31 15:45:00|373.18|370.78|373.59|371.19|373.59|371.19|373.18|370.78|0
1648741510000|2022-03-31 15:45:10|373.73|371.33|373.94|371.54|373.94|371.54|373.73|371.33|0
1648741520000|2022-03-31 15:45:20|374|371.6|374|371.6|374|371.6|374|371.6|0
1648741530000|2022-03-31 15:45:30|373.87|371.47|373.46|371.06|373.94|371.54|373.46|371.06|0
1648741540000|2022-03-31 15:45:40|373.32|370.92|373.59|371.19|373.59|371.19|373.32|370.92|0
1648741550000|2022-03-31 15:45:50|373.46|371.06|373.46|371.06|373.46|371.06|373.32|370.92|0
1648741560000|2022-03-31 15:46:00|373.32|370.92|373.32|370.92|373.32|370.92|373.18|370.78|0
1648741570000|2022-03-31 15:46:10|373.46|371.06|373.46|371.06|373.59|371.19|373.46|371.06|0
1648741580000|2022-03-31 15:46:20|373.53|371.13|373.87|371.47|373.87|371.47|373.53|371.13|0
1648741590000|2022-03-31 15:46:30|373.73|371.33|373.87|371.47|373.87|371.47|373.59|371.19|0
1648741600000|2022-03-31 15:46:40|374|371.6|373.87|371.47|374|371.6|373.87|371.47|0
1648741610000|2022-03-31 15:46:50|373.66|371.26|373.73|371.33|373.73|371.33|373.59|371.19|0
1648741620000|2022-03-31 15:47:00|373.59|371.19|373.46|371.06|373.59|371.19|373.46|371.06|0
1648741630000|2022-03-31 15:47:10|373.53|371.13|374|371.6|374|371.6|373.53|371.13|0
1648741640000|2022-03-31 15:47:20|374.14|371.74|374|371.6|374.14|371.74|374|371.6|0
1648741650000|2022-03-31 15:47:30|373.87|371.47|373.87|371.47|373.87|371.47|373.73|371.33|0
1648741660000|2022-03-31 15:47:40|374|371.6|374|371.6|374|371.6|373.87|371.47|0
1648741670000|2022-03-31 15:47:50|374.14|371.74|374|371.6|374.14|371.74|374|371.6|0
1648741680000|2022-03-31 15:48:00|373.87|371.47|373.87|371.47|374|371.6|373.87|371.47|0
1648741690000|2022-03-31 15:48:10|374.14|371.74|374.28|371.88|374.28|371.88|374|371.6|0
1648741700000|2022-03-31 15:48:20|374.14|371.74|374.28|371.88|374.28|371.88|374.14|371.74|0
1648741720000|2022-03-31 15:48:40|374.42|372.02|373.73|371.33|374.42|372.02|373.73|371.33|0
1648741730000|2022-03-31 15:48:50|373.8|371.4|373.87|371.47|373.87|371.47|373.73|371.33|0
1648741740000|2022-03-31 15:49:00|374.14|371.74|373.8|371.4|374.14|371.74|373.8|371.4|0
1648741750000|2022-03-31 15:49:10|374|371.6|374|371.6|374|371.6|373.8|371.4|0
1648741760000|2022-03-31 15:49:20|373.87|371.47|373.59|371.19|373.87|371.47|373.59|371.19|0
1648741770000|2022-03-31 15:49:30|373.45|371.05|373.39|370.99|373.53|371.13|373.39|370.99|0
1648741780000|2022-03-31 15:49:40|373.59|371.19|373.32|370.92|373.59|371.19|373.32|370.92|0
1648741790000|2022-03-31 15:49:50|373.59|371.19|373.87|371.47|373.87|371.47|373.59|371.19|0
1648741800000|2022-03-31 15:50:00|374|371.6|374.28|371.88|374.28|371.88|374|371.6|0
1648741810000|2022-03-31 15:50:10|374.14|371.74|374|371.6|374.14|371.74|374|371.6|0
1648741820000|2022-03-31 15:50:20|373.87|371.47|373.73|371.33|374|371.6|373.73|371.33|0
1648741830000|2022-03-31 15:50:30|373.59|371.19|373.45|371.05|373.59|371.19|373.39|370.99|0
1648741840000|2022-03-31 15:50:40|373.59|371.19|374.14|371.74|374.14|371.74|373.59|371.19|0
1648741850000|2022-03-31 15:50:50|374.07|371.67|374|371.6|374.28|371.88|374|371.6|0
1648741860000|2022-03-31 15:51:00|373.87|371.47|374.14|371.74|374.14|371.74|373.87|371.47|0
1648741870000|2022-03-31 15:51:10|374.28|371.88|374.41|372.01|374.41|372.01|374.14|371.74|0
1648741880000|2022-03-31 15:51:20|374.28|371.88|374.28|371.88|374.35|371.95|374.28|371.88|0
1648741900000|2022-03-31 15:51:40|374.14|371.74|374.28|371.88|374.28|371.88|374.14|371.74|0
1648741910000|2022-03-31 15:51:50|374.55|372.15|374.55|372.15|374.55|372.15|374.55|372.15|0
1648741920000|2022-03-31 15:52:00|374.41|372.01|374.69|372.29|374.69|372.29|374.28|371.88|0
1648741930000|2022-03-31 15:52:10|374.41|372.01|374.41|372.01|374.55|372.15|374.41|372.01|0
1648741940000|2022-03-31 15:52:20|374.28|371.88|374.28|371.88|374.41|372.01|374.14|371.74|0
1648741950000|2022-03-31 15:52:30|374.14|371.74|373.59|371.19|374.14|371.74|373.59|371.19|0
1648741960000|2022-03-31 15:52:40|373.73|371.33|373.59|371.19|373.73|371.33|373.59|371.19|0
1648741970000|2022-03-31 15:52:50|373.45|371.05|374|371.6|374|371.6|373.45|371.05|0
1648741980000|2022-03-31 15:53:00|374.14|371.74|374.28|371.88|374.28|371.88|374.14|371.74|0
1648741990000|2022-03-31 15:53:10|374.41|372.01|374.41|372.01|374.41|372.01|374.35|371.95|0
1648742000000|2022-03-31 15:53:20|374.28|371.88|374.69|372.29|374.69|372.29|374.28|371.88|0
1648742010000|2022-03-31 15:53:30|374.96|372.56|374.96|372.56|374.96|372.56|374.96|372.56|0
1648742020000|2022-03-31 15:53:40|375.1|372.7|374.83|372.43|375.1|372.7|374.69|372.29|0
1648742030000|2022-03-31 15:53:50|375.1|372.7|375.24|372.84|375.24|372.84|375.1|372.7|0
1648742040000|2022-03-31 15:54:00|375.1|372.7|374.69|372.29|375.24|372.84|374.69|372.29|0
1648742050000|2022-03-31 15:54:10|374.82|372.42|374.55|372.15|374.82|372.42|374.41|372.01|0
1648742060000|2022-03-31 15:54:20|374.41|372.01|374.41|372.01|374.41|372.01|374.41|372.01|0
1648742070000|2022-03-31 15:54:30|374.28|371.88|374.14|371.74|374.28|371.88|374.14|371.74|0
1648742080000|2022-03-31 15:54:40|374.41|372.01|374.69|372.29|374.69|372.29|374.41|372.01|0
1648742090000|2022-03-31 15:54:50|374.55|372.15|374.55|372.15|374.55|372.15|374.55|372.15|0
1648742100000|2022-03-31 15:55:00|374.41|372.01|374.41|372.01|374.41|372.01|374.28|371.88|0
1648742110000|2022-03-31 15:55:10|374.14|371.74|374|371.6|374.14|371.74|374|371.6|0
1648742120000|2022-03-31 15:55:20|373.86|371.46|374|371.6|374.14|371.74|373.86|371.46|0
1648742130000|2022-03-31 15:55:30|373.93|371.53|374|371.6|374|371.6|373.93|371.53|0
1648742140000|2022-03-31 15:55:40|373.93|371.53|374.14|371.74|374.14|371.74|373.86|371.46|0
1648742150000|2022-03-31 15:55:50|374.28|371.88|374.41|372.01|374.41|372.01|374.27|371.87|0
1648742160000|2022-03-31 15:56:00|373.59|371.19|374|371.6|374|371.6|373.59|371.19|0
1648742170000|2022-03-31 15:56:10|373.93|371.53|374.14|371.74|374.14|371.74|373.93|371.53|0
1648742180000|2022-03-31 15:56:20|374.21|371.81|374.27|371.87|374.27|371.87|374.14|371.74|0
1648742190000|2022-03-31 15:56:30|374.41|372.01|374.55|372.15|374.55|372.15|374.41|372.01|0
1648742200000|2022-03-31 15:56:40|374.41|372.01|374.35|371.95|374.41|372.01|374.35|371.95|0
1648742210000|2022-03-31 15:56:50|374.14|371.74|374|371.6|374.14|371.74|373.86|371.46|0
1648742220000|2022-03-31 15:57:00|374.14|371.74|374.55|372.15|374.55|372.15|374.14|371.74|0
1648742230000|2022-03-31 15:57:10|374.41|372.01|374.41|372.01|374.41|372.01|374.41|372.01|0
1648742240000|2022-03-31 15:57:20|374.27|371.87|374.55|372.15|374.55|372.15|374.27|371.87|0
1648742250000|2022-03-31 15:57:30|374.41|372.01|374.27|371.87|374.55|372.15|374.27|371.87|0
1648742260000|2022-03-31 15:57:40|374.14|371.74|374.14|371.74|374.27|371.87|374.14|371.74|0
1648742270000|2022-03-31 15:57:50|374.27|371.87|374.41|372.01|374.55|372.15|374.27|371.87|0
1648742280000|2022-03-31 15:58:00|374.27|371.87|374.27|371.87|374.27|371.87|374.27|371.87|0
1648742290000|2022-03-31 15:58:10|374.41|372.01|374.27|371.87|374.41|372.01|374.27|371.87|0
1648742300000|2022-03-31 15:58:20|374.41|372.01|374.55|372.15|374.69|372.29|374.41|372.01|0
1648742310000|2022-03-31 15:58:30|374.41|372.01|374.27|371.87|374.41|372.01|374.27|371.87|0
1648742320000|2022-03-31 15:58:40|374.14|371.74|374|371.6|374.14|371.74|374|371.6|0
1648742330000|2022-03-31 15:58:50|373.86|371.46|374|371.6|374.14|371.74|373.86|371.46|0
1648742340000|2022-03-31 15:59:00|373.59|371.19|373.31|370.91|373.59|371.19|373.31|370.91|0
1648742350000|2022-03-31 15:59:10|373.45|371.05|373.38|370.98|373.45|371.05|373.31|370.91|0
1648742360000|2022-03-31 15:59:20|373.18|370.78|373.04|370.64|373.18|370.78|373.04|370.64|0
1648742370000|2022-03-31 15:59:30|372.9|370.5|373.59|371.19|373.59|371.19|372.9|370.5|0
1648742380000|2022-03-31 15:59:40|373.31|370.91|373.04|370.64|373.31|370.91|373.04|370.64|0
1648742390000|2022-03-31 15:59:50|372.9|370.5|372.77|370.37|372.9|370.5|372.77|370.37|0
1648742400000|2022-03-31 16:00:00|372.9|370.5|372.97|370.57|373.04|370.64|372.9|370.5|0
1648742410000|2022-03-31 16:00:10|372.63|370.23|373.04|370.64|373.04|370.64|372.36|369.96|0
1648742420000|2022-03-31 16:00:20|372.9|370.5|373.04|370.64|373.04|370.64|372.9|370.5|0
1648742430000|2022-03-31 16:00:30|372.9|370.5|372.22|369.82|372.9|370.5|372.22|369.82|0
1648742440000|2022-03-31 16:00:40|372.29|369.89|372.35|369.95|372.35|369.95|372.22|369.82|0
1648742450000|2022-03-31 16:00:50|372.22|369.82|371.88|369.48|372.22|369.82|371.88|369.48|0
1648742460000|2022-03-31 16:01:00|371.81|369.41|372.22|369.82|372.22|369.82|371.81|369.41|0
1648742470000|2022-03-31 16:01:10|372.35|369.95|372.49|370.09|372.49|370.09|372.22|369.82|0
1648742480000|2022-03-31 16:01:20|372.22|369.82|372.22|369.82|372.22|369.82|372.22|369.82|0
1648742490000|2022-03-31 16:01:30|372.35|369.95|372.63|370.23|372.63|370.23|372.35|369.95|0
1648742500000|2022-03-31 16:01:40|372.76|370.36|372.97|370.57|373.04|370.64|372.76|370.36|0
1648742510000|2022-03-31 16:01:50|372.9|370.5|373.18|370.78|373.18|370.78|372.9|370.5|0
1648742520000|2022-03-31 16:02:00|373.45|371.05|373.66|371.26|373.66|371.26|373.45|371.05|0
1648742530000|2022-03-31 16:02:10|373.72|371.32|373.72|371.32|373.72|371.32|373.66|371.26|0
1648742540000|2022-03-31 16:02:20|374|371.6|374.14|371.74|374.14|371.74|374|371.6|0
1648742550000|2022-03-31 16:02:30|374|371.6|374.14|371.74|374.14|371.74|374|371.6|0
1648742560000|2022-03-31 16:02:40|374.27|371.87|374.41|372.01|374.41|372.01|374.27|371.87|0
1648742570000|2022-03-31 16:02:50|374.27|371.87|374.27|371.87|374.27|371.87|374.27|371.87|0
1648742580000|2022-03-31 16:03:00|374.41|372.01|374.96|372.56|374.96|372.56|374.41|372.01|0
1648742590000|2022-03-31 16:03:10|374.68|372.28|374.68|372.28|374.82|372.42|374.68|372.28|0
1648742600000|2022-03-31 16:03:20|374.55|372.15|374.41|372.01|374.68|372.28|374.41|372.01|0
1648742610000|2022-03-31 16:03:30|374.55|372.15|374.41|372.01|374.55|372.15|374.41|372.01|0
1648742620000|2022-03-31 16:03:40|374.55|372.15|374.82|372.42|374.96|372.56|374.55|372.15|0
1648742630000|2022-03-31 16:03:50|374.68|372.28|374.82|372.42|374.96|372.56|374.68|372.28|0
1648742640000|2022-03-31 16:04:00|374.96|372.56|374.96|372.56|375.1|372.7|374.96|372.56|0
1648742650000|2022-03-31 16:04:10|374.68|372.28|374.82|372.42|374.82|372.42|374.68|372.28|0
1648742670000|2022-03-31 16:04:30|374.96|372.56|374.55|372.15|374.96|372.56|374.55|372.15|0
1648742680000|2022-03-31 16:04:40|374.68|372.28|374.96|372.56|374.96|372.56|374.68|372.28|0
1648742690000|2022-03-31 16:04:50|375.1|372.7|374.96|372.56|375.1|372.7|374.96|372.56|0
1648742700000|2022-03-31 16:05:00|375.1|372.7|374.96|372.56|375.1|372.7|374.96|372.56|0
1648742710000|2022-03-31 16:05:10|375.1|372.7|375.1|372.7|375.1|372.7|375.1|372.7|0
1648742720000|2022-03-31 16:05:20|375.23|372.83|375.37|372.97|375.37|372.97|375.23|372.83|0
1648742730000|2022-03-31 16:05:30|375.51|373.11|375.37|372.97|375.51|373.11|375.23|372.83|0
1648742740000|2022-03-31 16:05:40|375.1|372.7|375.23|372.83|375.23|372.83|374.96|372.56|0
1648742750000|2022-03-31 16:05:50|375.1|372.7|375.1|372.7|375.1|372.7|375.1|372.7|0
1648742760000|2022-03-31 16:06:00|375.23|372.83|374.55|372.15|375.23|372.83|374.55|372.15|0
1648742770000|2022-03-31 16:06:10|374.48|372.08|374.82|372.42|374.82|372.42|374.48|372.08|0
1648742780000|2022-03-31 16:06:20|374.96|372.56|374.96|372.56|375.1|372.7|374.96|372.56|0
1648742790000|2022-03-31 16:06:30|374.82|372.42|375.03|372.63|375.03|372.63|374.82|372.42|0
1648742800000|2022-03-31 16:06:40|374.96|372.56|374.68|372.28|374.96|372.56|374.68|372.28|0
1648742810000|2022-03-31 16:06:50|374.82|372.42|374.68|372.28|374.82|372.42|374.68|372.28|0
1648742820000|2022-03-31 16:07:00|374.82|372.42|374.82|372.42|374.82|372.42|374.82|372.42|0
1648742830000|2022-03-31 16:07:10|374.68|372.28|374.68|372.28|374.68|372.28|374.68|372.28|0
1648742840000|2022-03-31 16:07:20|374.82|372.42|374.96|372.56|374.96|372.56|374.82|372.42|0
1648742850000|2022-03-31 16:07:30|375.09|372.69|374.96|372.56|375.09|372.69|374.96|372.56|0
1648742860000|2022-03-31 16:07:40|374.82|372.42|374.68|372.28|374.82|372.42|374.68|372.28|0
1648742880000|2022-03-31 16:08:00|374.82|372.42|374.96|372.56|374.96|372.56|374.82|372.42|0
1648742890000|2022-03-31 16:08:10|374.82|372.42|374.82|372.42|374.89|372.49|374.82|372.42|0
1648742900000|2022-03-31 16:08:20|374.96|372.56|374.96|372.56|374.96|372.56|374.82|372.42|0
1648742910000|2022-03-31 16:08:30|374.82|372.42|374.54|372.14|374.82|372.42|374.54|372.14|0
1648742920000|2022-03-31 16:08:40|374.82|372.42|374.82|372.42|374.82|372.42|374.68|372.28|0
1648742930000|2022-03-31 16:08:50|374.96|372.56|375.03|372.63|375.23|372.83|374.96|372.56|0
1648742940000|2022-03-31 16:09:00|375.09|372.69|374.41|372.01|375.09|372.69|374.41|372.01|0
1648742950000|2022-03-31 16:09:10|374.27|371.87|374.27|371.87|374.27|371.87|374.13|371.73|0
1648742960000|2022-03-31 16:09:20|374.82|372.42|374.82|372.42|374.96|372.56|374.82|372.42|0
1648742970000|2022-03-31 16:09:30|374.68|372.28|374.82|372.42|374.82|372.42|374.68|372.28|0
1648742980000|2022-03-31 16:09:40|374.96|372.56|374.82|372.42|374.96|372.56|374.82|372.42|0
1648742990000|2022-03-31 16:09:50|374.68|372.28|374.68|372.28|374.68|372.28|374.68|372.28|0
1648743000000|2022-03-31 16:10:00|374.82|372.42|375.09|372.69|375.09|372.69|374.68|372.28|0
1648743010000|2022-03-31 16:10:10|375.23|372.83|375.37|372.97|375.37|372.97|375.23|372.83|0
1648743020000|2022-03-31 16:10:20|375.23|372.83|375.23|372.83|375.23|372.83|375.09|372.69|0
1648743030000|2022-03-31 16:10:30|375.3|372.9|375.23|372.83|375.3|372.9|375.09|372.69|0
1648743040000|2022-03-31 16:10:40|375.09|372.69|375.23|372.83|375.37|372.97|375.09|372.69|0
1648743050000|2022-03-31 16:10:50|375.37|372.97|375.51|373.11|375.51|373.11|375.37|372.97|0
1648743060000|2022-03-31 16:11:00|375.23|372.83|375.37|372.97|375.51|373.11|375.23|372.83|0
1648743070000|2022-03-31 16:11:10|375.09|372.69|375.09|372.69|375.23|372.83|375.09|372.69|0
1648743080000|2022-03-31 16:11:20|375.37|372.97|375.51|373.11|375.51|373.11|375.37|372.97|0
1648743090000|2022-03-31 16:11:30|375.37|372.97|375.51|373.11|375.51|373.11|375.37|372.97|0
1648743100000|2022-03-31 16:11:40|375.64|373.24|375.64|373.24|375.64|373.24|375.64|373.24|0
1648743110000|2022-03-31 16:11:50|375.51|373.11|375.64|373.24|375.78|373.38|375.51|373.11|0
1648743120000|2022-03-31 16:12:00|375.51|373.11|374.82|372.42|375.51|373.11|374.82|372.42|0
1648743130000|2022-03-31 16:12:10|374.96|372.56|375.09|372.69|375.09|372.69|374.68|372.28|0
1648743140000|2022-03-31 16:12:20|374.96|372.56|374.96|372.56|374.96|372.56|374.96|372.56|0
1648743150000|2022-03-31 16:12:30|374.82|372.42|375.09|372.69|375.09|372.69|374.82|372.42|0
1648743160000|2022-03-31 16:12:40|375.23|372.83|375.23|372.83|375.23|372.83|375.09|372.69|0
1648743170000|2022-03-31 16:12:50|375.51|373.11|375.64|373.24|375.64|373.24|375.51|373.11|0
1648743180000|2022-03-31 16:13:00|375.78|373.38|375.78|373.38|375.92|373.52|375.78|373.38|0
1648743190000|2022-03-31 16:13:10|375.92|373.52|375.92|373.52|375.92|373.52|375.92|373.52|0
1648743210000|2022-03-31 16:13:30|375.78|373.38|375.78|373.38|375.78|373.38|375.78|373.38|0
1648743220000|2022-03-31 16:13:40|375.92|373.52|376.19|373.79|376.19|373.79|375.92|373.52|0
1648743230000|2022-03-31 16:13:50|376.33|373.93|376.06|373.66|376.33|373.93|376.06|373.66|0
1648743240000|2022-03-31 16:14:00|376.19|373.79|375.92|373.52|376.19|373.79|375.92|373.52|0
1648743250000|2022-03-31 16:14:10|376.06|373.66|375.78|373.38|376.19|373.79|375.78|373.38|0
1648743260000|2022-03-31 16:14:20|375.92|373.52|376.19|373.79|376.19|373.79|375.92|373.52|0
1648743270000|2022-03-31 16:14:30|376.06|373.66|376.06|373.66|376.06|373.66|375.99|373.59|0
1648743280000|2022-03-31 16:14:40|376.19|373.79|376.33|373.93|376.47|374.07|376.19|373.79|0
1648743290000|2022-03-31 16:14:50|376.47|374.07|376.47|374.07|376.47|374.07|376.33|373.93|0
1648743300000|2022-03-31 16:15:00|376.61|374.21|376.74|374.34|376.74|374.34|376.47|374.07|0
1648743310000|2022-03-31 16:15:10|376.88|374.48|376.61|374.21|376.88|374.48|376.61|374.21|0
1648743320000|2022-03-31 16:15:20|376.47|374.07|376.61|374.21|376.61|374.21|376.47|374.07|0
1648743330000|2022-03-31 16:15:30|376.47|374.07|376.19|373.79|376.47|374.07|376.19|373.79|0
1648743340000|2022-03-31 16:15:40|376.05|373.65|375.78|373.38|376.05|373.65|375.78|373.38|0
1648743350000|2022-03-31 16:15:50|375.64|373.24|375.64|373.24|375.64|373.24|375.64|373.24|0
1648743360000|2022-03-31 16:16:00|375.5|373.1|375.23|372.83|375.5|373.1|375.23|372.83|0
1648743370000|2022-03-31 16:16:10|375.09|372.69|375.5|373.1|375.5|373.1|375.09|372.69|0
1648743380000|2022-03-31 16:16:20|375.64|373.24|375.78|373.38|375.78|373.38|375.64|373.24|0
1648743390000|2022-03-31 16:16:30|375.64|373.24|375.78|373.38|375.78|373.38|375.5|373.1|0
1648743400000|2022-03-31 16:16:40|375.64|373.24|375.78|373.38|375.78|373.38|375.64|373.24|0
1648743410000|2022-03-31 16:16:50|375.92|373.52|376.05|373.65|376.05|373.65|375.92|373.52|0
1648743420000|2022-03-31 16:17:00|375.92|373.52|376.05|373.65|376.05|373.65|375.92|373.52|0
1648743430000|2022-03-31 16:17:10|376.13|373.73|376.05|373.65|376.13|373.73|375.99|373.59|0
1648743440000|2022-03-31 16:17:20|375.92|373.52|376.19|373.79|376.19|373.79|375.92|373.52|0
1648743450000|2022-03-31 16:17:30|376.05|373.65|376.19|373.79|376.19|373.79|376.05|373.65|0
1648743460000|2022-03-31 16:17:40|376.33|373.93|376.19|373.79|376.33|373.93|376.19|373.79|0
1648743480000|2022-03-31 16:18:00|375.92|373.52|375.64|373.24|376.05|373.65|375.64|373.24|0
1648743490000|2022-03-31 16:18:10|375.78|373.38|375.92|373.52|375.92|373.52|375.78|373.38|0
1648743500000|2022-03-31 16:18:20|376.05|373.65|375.92|373.52|376.19|373.79|375.92|373.52|0
1648743510000|2022-03-31 16:18:30|376.05|373.65|375.92|373.52|376.05|373.65|375.78|373.38|0
1648743520000|2022-03-31 16:18:40|375.78|373.38|375.92|373.52|375.92|373.52|375.78|373.38|0
1648743530000|2022-03-31 16:18:50|375.78|373.38|375.64|373.24|375.78|373.38|375.64|373.24|0
1648743540000|2022-03-31 16:19:00|375.5|373.1|375.37|372.97|375.5|373.1|375.37|372.97|0
1648743550000|2022-03-31 16:19:10|375.5|373.1|375.64|373.24|375.64|373.24|375.5|373.1|0
1648743560000|2022-03-31 16:19:20|375.78|373.38|375.92|373.52|375.92|373.52|375.78|373.38|0
1648743570000|2022-03-31 16:19:30|376.05|373.65|376.05|373.65|376.05|373.65|375.92|373.52|0
1648743580000|2022-03-31 16:19:40|376.19|373.79|376.19|373.79|376.33|373.93|376.19|373.79|0
1648743590000|2022-03-31 16:19:50|375.99|373.59|376.05|373.65|376.19|373.79|375.99|373.59|0
1648743600000|2022-03-31 16:20:00|376.33|373.93|376.47|374.07|376.47|374.07|376.33|373.93|0
1648743610000|2022-03-31 16:20:10|376.33|373.93|376.47|374.07|376.47|374.07|376.33|373.93|0
1648743620000|2022-03-31 16:20:20|376.6|374.2|376.54|374.14|376.6|374.2|376.54|374.14|0
1648743630000|2022-03-31 16:20:30|376.47|374.07|376.74|374.34|376.74|374.34|376.47|374.07|0
1648743640000|2022-03-31 16:20:40|376.81|374.41|376.88|374.48|376.88|374.48|376.74|374.34|0
1648743650000|2022-03-31 16:20:50|376.74|374.34|377.02|374.62|377.02|374.62|376.74|374.34|0
1648743660000|2022-03-31 16:21:00|377.16|374.76|377.02|374.62|377.29|374.89|377.02|374.62|0
1648743670000|2022-03-31 16:21:10|377.16|374.76|377.29|374.89|377.29|374.89|377.16|374.76|0
1648743680000|2022-03-31 16:21:20|377.16|374.76|377.09|374.69|377.16|374.76|377.09|374.69|0
1648743690000|2022-03-31 16:21:30|377.16|374.76|377.29|374.89|377.29|374.89|377.16|374.76|0
1648743700000|2022-03-31 16:21:40|377.23|374.83|377.29|374.89|377.29|374.89|377.16|374.76|0
1648743710000|2022-03-31 16:21:50|377.43|375.03|377.57|375.17|377.57|375.17|377.43|375.03|0
1648743720000|2022-03-31 16:22:00|377.29|374.89|377.29|374.89|377.43|375.03|377.29|374.89|0
1648743730000|2022-03-31 16:22:10|377.57|375.17|377.29|374.89|377.57|375.17|377.15|374.75|0
1648743740000|2022-03-31 16:22:20|377.15|374.75|376.88|374.48|377.15|374.75|376.88|374.48|0
1648743750000|2022-03-31 16:22:30|377.02|374.62|377.29|374.89|377.29|374.89|377.02|374.62|0
1648743760000|2022-03-31 16:22:40|377.23|374.83|377.23|374.83|377.23|374.83|377.23|374.83|0
1648743770000|2022-03-31 16:22:50|377.15|374.75|377.02|374.62|377.15|374.75|377.02|374.62|0
1648743780000|2022-03-31 16:23:00|377.15|374.75|377.15|374.75|377.15|374.75|377.02|374.62|0
1648743790000|2022-03-31 16:23:10|377.02|374.62|377.15|374.75|377.15|374.75|376.88|374.48|0
1648743800000|2022-03-31 16:23:20|377.29|374.89|377.29|374.89|377.29|374.89|377.15|374.75|0
1648743810000|2022-03-31 16:23:30|377.15|374.75|377.29|374.89|377.29|374.89|377.15|374.75|0
1648743820000|2022-03-31 16:23:40|377.15|374.75|377.15|374.75|377.15|374.75|377.15|374.75|0
1648743830000|2022-03-31 16:23:50|377.02|374.62|377.15|374.75|377.15|374.75|377.02|374.62|0
1648743840000|2022-03-31 16:24:00|377.29|374.89|377.43|375.03|377.5|375.1|377.29|374.89|0
1648743850000|2022-03-31 16:24:10|377.57|375.17|377.57|375.17|377.57|375.17|377.43|375.03|0
1648743860000|2022-03-31 16:24:20|377.43|375.03|377.57|375.17|377.57|375.17|377.43|375.03|0
1648743870000|2022-03-31 16:24:30|377.71|375.31|377.71|375.31|377.71|375.31|377.57|375.17|0
1648743880000|2022-03-31 16:24:40|377.84|375.44|377.98|375.58|377.98|375.58|377.84|375.44|0
1648743890000|2022-03-31 16:24:50|378.12|375.72|378.26|375.86|378.26|375.86|378.12|375.72|0
1648743900000|2022-03-31 16:25:00|378.4|376|378.12|375.72|378.4|376|378.12|375.72|0
1648743910000|2022-03-31 16:25:10|378.26|375.86|378.4|376|378.4|376|378.26|375.86|0
1648743920000|2022-03-31 16:25:20|378.54|376.14|378.54|376.14|378.54|376.14|378.54|376.14|0
1648743930000|2022-03-31 16:25:30|378.12|375.72|378.4|376|378.4|376|377.98|375.58|0
1648743940000|2022-03-31 16:25:40|378.54|376.14|378.67|376.27|378.67|376.27|378.54|376.14|0
1648743950000|2022-03-31 16:25:50|378.54|376.14|378.81|376.41|378.81|376.41|378.54|376.14|0
1648743960000|2022-03-31 16:26:00|378.67|376.27|378.81|376.41|378.81|376.41|378.67|376.27|0
1648743970000|2022-03-31 16:26:10|378.67|376.27|378.81|376.41|378.81|376.41|378.53|376.13|0
1648743980000|2022-03-31 16:26:20|378.95|376.55|378.81|376.41|378.95|376.55|378.81|376.41|0
1648743990000|2022-03-31 16:26:30|378.95|376.55|378.81|376.41|378.95|376.55|378.81|376.41|0
1648744000000|2022-03-31 16:26:40|378.95|376.55|378.95|376.55|378.95|376.55|378.88|376.48|0
1648744010000|2022-03-31 16:26:50|378.81|376.41|378.95|376.55|378.95|376.55|378.81|376.41|0
1648744020000|2022-03-31 16:27:00|379.23|376.83|379.37|376.97|379.37|376.97|379.23|376.83|0
1648744030000|2022-03-31 16:27:10|379.23|376.83|379.23|376.83|379.23|376.83|379.23|376.83|0
1648744040000|2022-03-31 16:27:20|379.37|376.97|379.23|376.83|379.37|376.97|379.23|376.83|0
1648744050000|2022-03-31 16:27:30|379.09|376.69|378.67|376.27|379.09|376.69|378.67|376.27|0
1648744060000|2022-03-31 16:27:40|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1648744070000|2022-03-31 16:27:50|379.23|376.83|379.09|376.69|379.23|376.83|379.09|376.69|0
1648744080000|2022-03-31 16:28:00|378.95|376.55|379.23|376.83|379.23|376.83|378.95|376.55|0
1648744090000|2022-03-31 16:28:10|379.36|376.96|379.36|376.96|379.36|376.96|379.23|376.83|0
1648744100000|2022-03-31 16:28:20|379.23|376.83|379.23|376.83|379.23|376.83|379.23|376.83|0
1648744110000|2022-03-31 16:28:30|379.09|376.69|378.81|376.41|379.09|376.69|378.81|376.41|0
1648744120000|2022-03-31 16:28:40|378.67|376.27|378.67|376.27|378.67|376.27|378.67|376.27|0
1648744130000|2022-03-31 16:28:50|378.53|376.13|379.09|376.69|379.09|376.69|378.53|376.13|0
1648744140000|2022-03-31 16:29:00|379.23|376.83|378.95|376.55|379.23|376.83|378.95|376.55|0
1648744150000|2022-03-31 16:29:10|378.88|376.48|379.09|376.69|379.09|376.69|378.88|376.48|0
1648744160000|2022-03-31 16:29:20|378.95|376.55|378.4|376|378.95|376.55|378.4|376|0
1648744170000|2022-03-31 16:29:30|378.26|375.86|378.26|375.86|378.4|376|378.26|375.86|0
1648744180000|2022-03-31 16:29:40|378.4|376|378.4|376|378.53|376.13|378.4|376|0
1648744190000|2022-03-31 16:29:50|378.26|375.86|378.12|375.72|378.4|376|378.12|375.72|0
1648744200000|2022-03-31 16:30:00|377.91|375.51|378.12|375.72|378.12|375.72|377.91|375.51|0
1648744210000|2022-03-31 16:30:10|377.98|375.58|377.84|375.44|377.98|375.58|377.84|375.44|0
1648744220000|2022-03-31 16:30:20|377.7|375.3|377.57|375.17|377.7|375.3|377.57|375.17|0
1648744230000|2022-03-31 16:30:30|377.64|375.24|377.57|375.17|377.7|375.3|377.57|375.17|0
1648744240000|2022-03-31 16:30:40|377.29|374.89|377.43|375.03|377.43|375.03|377.15|374.75|0
1648744250000|2022-03-31 16:30:50|377.57|375.17|377.84|375.44|377.84|375.44|377.57|375.17|0
1648744260000|2022-03-31 16:31:00|377.98|375.58|377.7|375.3|377.98|375.58|377.7|375.3|0
1648744270000|2022-03-31 16:31:10|377.57|375.17|377.57|375.17|377.57|375.17|377.57|375.17|0
1648744280000|2022-03-31 16:31:20|377.7|375.3|377.43|375.03|377.7|375.3|377.29|374.89|0
1648744290000|2022-03-31 16:31:30|377.29|374.89|377.57|375.17|377.57|375.17|377.29|374.89|0
1648744300000|2022-03-31 16:31:40|377.7|375.3|377.7|375.3|377.78|375.38|377.7|375.3|0
1648744310000|2022-03-31 16:31:50|377.57|375.17|377.57|375.17|377.7|375.3|377.57|375.17|0
1648744320000|2022-03-31 16:32:00|377.7|375.3|377.57|375.17|377.7|375.3|377.57|375.17|0
1648744330000|2022-03-31 16:32:10|377.43|375.03|377.29|374.89|377.43|375.03|377.29|374.89|0
1648744350000|2022-03-31 16:32:30|377.15|374.75|377.43|375.03|377.43|375.03|377.15|374.75|0
1648744360000|2022-03-31 16:32:40|377.29|374.89|377.15|374.75|377.29|374.89|377.15|374.75|0
1648744370000|2022-03-31 16:32:50|377.01|374.61|377.15|374.75|377.15|374.75|377.01|374.61|0
1648744380000|2022-03-31 16:33:00|377.29|374.89|377.43|375.03|377.56|375.16|377.29|374.89|0
1648744390000|2022-03-31 16:33:10|377.56|375.16|377.7|375.3|377.7|375.3|377.56|375.16|0
1648744400000|2022-03-31 16:33:20|377.84|375.44|377.98|375.58|377.98|375.58|377.84|375.44|0
1648744410000|2022-03-31 16:33:30|378.39|375.99|378.26|375.86|378.39|375.99|378.26|375.86|0
1648744420000|2022-03-31 16:33:40|378.12|375.72|378.26|375.86|378.26|375.86|378.12|375.72|0
1648744430000|2022-03-31 16:33:50|378.39|375.99|377.84|375.44|378.39|375.99|377.84|375.44|0
1648744440000|2022-03-31 16:34:00|377.98|375.58|378.26|375.86|378.26|375.86|377.98|375.58|0
1648744450000|2022-03-31 16:34:10|378.39|375.99|378.95|376.55|378.95|376.55|378.39|375.99|0
1648744460000|2022-03-31 16:34:20|378.81|376.41|379.22|376.82|379.22|376.82|378.81|376.41|0
1648744470000|2022-03-31 16:34:30|379.36|376.96|379.36|376.96|379.5|377.1|379.36|376.96|0
1648744480000|2022-03-31 16:34:40|379.5|377.1|379.5|377.1|379.5|377.1|379.36|376.96|0
1648744490000|2022-03-31 16:34:50|379.64|377.24|379.5|377.1|379.64|377.24|379.36|376.96|0
1648744500000|2022-03-31 16:35:00|379.36|376.96|379.36|376.96|379.36|376.96|379.36|376.96|0
1648744510000|2022-03-31 16:35:10|379.5|377.1|379.78|377.38|379.78|377.38|379.43|377.03|0
1648744520000|2022-03-31 16:35:20|379.5|377.1|379.36|376.96|379.5|377.1|379.36|376.96|0
1648744530000|2022-03-31 16:35:30|379.22|376.82|379.08|376.68|379.22|376.82|379.08|376.68|0
1648744540000|2022-03-31 16:35:40|378.95|376.55|378.95|376.55|378.95|376.55|378.81|376.41|0
1648744550000|2022-03-31 16:35:50|378.81|376.41|379.08|376.68|379.08|376.68|378.81|376.41|0
1648744560000|2022-03-31 16:36:00|378.81|376.41|378.67|376.27|378.81|376.41|378.67|376.27|0
1648744570000|2022-03-31 16:36:10|378.81|376.41|379.08|376.68|379.08|376.68|378.81|376.41|0
1648744580000|2022-03-31 16:36:20|378.81|376.41|378.95|376.55|379.08|376.68|378.81|376.41|0
1648744590000|2022-03-31 16:36:30|378.81|376.41|378.81|376.41|378.81|376.41|378.81|376.41|0
1648744600000|2022-03-31 16:36:40|378.67|376.27|378.25|375.85|378.67|376.27|378.25|375.85|0
1648744610000|2022-03-31 16:36:50|378.12|375.72|377.98|375.58|378.12|375.72|377.7|375.3|0
1648744620000|2022-03-31 16:37:00|377.7|375.3|377.7|375.3|377.7|375.3|377.56|375.16|0
1648744630000|2022-03-31 16:37:10|377.56|375.16|377.56|375.16|377.7|375.3|377.56|375.16|0
1648744640000|2022-03-31 16:37:20|377.43|375.03|377.56|375.16|377.56|375.16|377.43|375.03|0
1648744650000|2022-03-31 16:37:30|377.43|375.03|377.7|375.3|377.7|375.3|377.43|375.03|0
1648744660000|2022-03-31 16:37:40|377.63|375.23|377.84|375.44|377.84|375.44|377.63|375.23|0
1648744670000|2022-03-31 16:37:50|377.7|375.3|377.84|375.44|377.84|375.44|377.7|375.3|0
1648744680000|2022-03-31 16:38:00|377.7|375.3|377.56|375.16|377.7|375.3|377.5|375.1|0
1648744690000|2022-03-31 16:38:10|377.7|375.3|377.56|375.16|377.7|375.3|377.56|375.16|0
1648744700000|2022-03-31 16:38:20|377.84|375.44|377.7|375.3|377.84|375.44|377.7|375.3|0
1648744710000|2022-03-31 16:38:30|377.84|375.44|378.12|375.72|378.12|375.72|377.84|375.44|0
1648744720000|2022-03-31 16:38:40|377.98|375.58|378.12|375.72|378.12|375.72|377.98|375.58|0
1648744730000|2022-03-31 16:38:50|378.25|375.85|378.39|375.99|378.39|375.99|378.25|375.85|0
1648744740000|2022-03-31 16:39:00|378.53|376.13|378.53|376.13|378.67|376.27|378.53|376.13|0
1648744750000|2022-03-31 16:39:10|378.67|376.27|378.81|376.41|378.81|376.41|378.67|376.27|0
1648744760000|2022-03-31 16:39:20|378.67|376.27|378.53|376.13|378.67|376.27|378.53|376.13|0
1648744770000|2022-03-31 16:39:30|378.67|376.27|378.53|376.13|378.67|376.27|378.39|375.99|0
1648744780000|2022-03-31 16:39:40|378.39|375.99|378.11|375.71|378.39|375.99|378.11|375.71|0
1648744790000|2022-03-31 16:39:50|377.98|375.58|377.98|375.58|377.98|375.58|377.84|375.44|0
1648744800000|2022-03-31 16:40:00|378.11|375.71|377.84|375.44|378.25|375.85|377.84|375.44|0
1648744810000|2022-03-31 16:40:10|377.7|375.3|377.7|375.3|377.7|375.3|377.56|375.16|0
1648744820000|2022-03-31 16:40:20|377.5|375.1|377.84|375.44|377.84|375.44|377.5|375.1|0
1648744830000|2022-03-31 16:40:30|377.7|375.3|377.42|375.02|377.7|375.3|377.42|375.02|0
1648744840000|2022-03-31 16:40:40|377.29|374.89|377.29|374.89|377.29|374.89|377.29|374.89|0
1648744850000|2022-03-31 16:40:50|377.5|375.1|377.5|375.1|377.5|375.1|377.5|375.1|0
1648744860000|2022-03-31 16:41:00|377.56|375.16|377.29|374.89|377.56|375.16|377.29|374.89|0
1648744870000|2022-03-31 16:41:10|377.15|374.75|377.15|374.75|377.29|374.89|377.15|374.75|0
1648744880000|2022-03-31 16:41:20|377.01|374.61|377.42|375.02|377.42|375.02|377.01|374.61|0
1648744890000|2022-03-31 16:41:30|377.56|375.16|377.7|375.3|377.7|375.3|377.56|375.16|0
1648744900000|2022-03-31 16:41:40|377.84|375.44|377.56|375.16|377.98|375.58|377.42|375.02|0
1648744910000|2022-03-31 16:41:50|377.5|375.1|377.29|374.89|377.56|375.16|377.29|374.89|0
1648744920000|2022-03-31 16:42:00|377.42|375.02|377.56|375.16|377.56|375.16|377.29|374.89|0
1648744930000|2022-03-31 16:42:10|377.7|375.3|377.84|375.44|377.84|375.44|377.7|375.3|0
1648744940000|2022-03-31 16:42:20|377.7|375.3|377.7|375.3|377.7|375.3|377.7|375.3|0
1648744950000|2022-03-31 16:42:30|377.56|375.16|377.08|374.68|377.56|375.16|377.08|374.68|0
1648744960000|2022-03-31 16:42:40|377.15|374.75|377.15|374.75|377.29|374.89|377.15|374.75|0
1648744970000|2022-03-31 16:42:50|377.29|374.89|377.08|374.68|377.29|374.89|377.08|374.68|0
1648744980000|2022-03-31 16:43:00|377.22|374.82|377.56|375.16|377.56|375.16|377.22|374.82|0
1648744990000|2022-03-31 16:43:10|377.42|375.02|377.56|375.16|377.56|375.16|377.42|375.02|0
1648745000000|2022-03-31 16:43:20|377.42|375.02|377.7|375.3|377.7|375.3|377.42|375.02|0
1648745010000|2022-03-31 16:43:30|377.56|375.16|377.56|375.16|377.63|375.23|377.56|375.16|0
1648745020000|2022-03-31 16:43:40|377.7|375.3|377.7|375.3|377.84|375.44|377.7|375.3|0
1648745030000|2022-03-31 16:43:50|377.63|375.23|377.42|375.02|377.7|375.3|377.42|375.02|0
1648745040000|2022-03-31 16:44:00|377.36|374.96|377.22|374.82|377.42|375.02|377.22|374.82|0
1648745050000|2022-03-31 16:44:10|377.15|374.75|376.73|374.33|377.15|374.75|376.73|374.33|0
1648745060000|2022-03-31 16:44:20|376.67|374.27|376.59|374.19|376.67|374.27|376.59|374.19|0
1648745070000|2022-03-31 16:44:30|376.73|374.33|376.73|374.33|376.73|374.33|376.59|374.19|0
1648745080000|2022-03-31 16:44:40|376.87|374.47|376.59|374.19|376.87|374.47|376.59|374.19|0
1648745090000|2022-03-31 16:44:50|376.87|374.47|376.87|374.47|376.87|374.47|376.87|374.47|0
1648745100000|2022-03-31 16:45:00|376.59|374.19|376.46|374.06|376.73|374.33|376.46|374.06|0
1648745110000|2022-03-31 16:45:10|376.73|374.33|376.87|374.47|376.87|374.47|376.59|374.19|0
1648745120000|2022-03-31 16:45:20|376.73|374.33|376.73|374.33|376.87|374.47|376.73|374.33|0
1648745130000|2022-03-31 16:45:30|376.59|374.19|376.46|374.06|376.59|374.19|376.46|374.06|0
1648745140000|2022-03-31 16:45:40|376.32|373.92|376.73|374.33|376.73|374.33|376.32|373.92|0
1648745150000|2022-03-31 16:45:50|376.87|374.47|376.87|374.47|377.01|374.61|376.87|374.47|0
1648745160000|2022-03-31 16:46:00|376.73|374.33|376.32|373.92|376.73|374.33|376.32|373.92|0
1648745170000|2022-03-31 16:46:10|376.46|374.06|376.32|373.92|376.46|374.06|376.32|373.92|0
1648745180000|2022-03-31 16:46:20|376.46|374.06|376.32|373.92|376.46|374.06|376.32|373.92|0
1648745190000|2022-03-31 16:46:30|376.18|373.78|376.18|373.78|376.18|373.78|376.18|373.78|0
1648745200000|2022-03-31 16:46:40|376.32|373.92|376.59|374.19|376.59|374.19|376.32|373.92|0
1648745210000|2022-03-31 16:46:50|376.46|374.06|376.59|374.19|376.59|374.19|376.46|374.06|0
1648745220000|2022-03-31 16:47:00|376.73|374.33|376.87|374.47|376.87|374.47|376.59|374.19|0
1648745230000|2022-03-31 16:47:10|377.01|374.61|377.15|374.75|377.15|374.75|377.01|374.61|0
1648745240000|2022-03-31 16:47:20|377.28|374.88|377.28|374.88|377.42|375.02|377.28|374.88|0
1648745250000|2022-03-31 16:47:30|377.42|375.02|377.36|374.96|377.42|375.02|377.36|374.96|0
1648745260000|2022-03-31 16:47:40|377.28|374.88|377.28|374.88|377.42|375.02|377.28|374.88|0
1648745270000|2022-03-31 16:47:50|377.42|375.02|377.28|374.88|377.42|375.02|377.28|374.88|0
1648745280000|2022-03-31 16:48:00|377.42|375.02|377.42|375.02|377.56|375.16|377.42|375.02|0
1648745290000|2022-03-31 16:48:10|377.56|375.16|377.7|375.3|377.7|375.3|377.56|375.16|0
1648745300000|2022-03-31 16:48:20|377.84|375.44|377.97|375.57|377.97|375.57|377.84|375.44|0
1648745310000|2022-03-31 16:48:30|377.84|375.44|377.42|375.02|377.84|375.44|377.42|375.02|0
1648745320000|2022-03-31 16:48:40|377.28|374.88|377.42|375.02|377.42|375.02|377.28|374.88|0
1648745330000|2022-03-31 16:48:50|377.56|375.16|377.84|375.44|377.84|375.44|377.56|375.16|0
1648745340000|2022-03-31 16:49:00|377.77|375.37|378.11|375.71|378.11|375.71|377.77|375.37|0
1648745350000|2022-03-31 16:49:10|377.97|375.57|378.11|375.71|378.11|375.71|377.97|375.57|0
1648745360000|2022-03-31 16:49:20|377.83|375.43|377.56|375.16|377.83|375.43|377.56|375.16|0
1648745370000|2022-03-31 16:49:30|377.42|375.02|377.42|375.02|377.49|375.09|377.35|374.95|0
1648745380000|2022-03-31 16:49:40|377.28|374.88|377.28|374.88|377.28|374.88|377.14|374.74|0
1648745390000|2022-03-31 16:49:50|377.22|374.82|377.14|374.74|377.22|374.82|377.14|374.74|0
1648745400000|2022-03-31 16:50:00|377.01|374.61|377.42|375.02|377.42|375.02|377.01|374.61|0
1648745410000|2022-03-31 16:50:10|377.28|374.88|377.56|375.16|377.56|375.16|377.28|374.88|0
1648745420000|2022-03-31 16:50:20|377.7|375.3|377.56|375.16|377.7|375.3|377.56|375.16|0
1648745430000|2022-03-31 16:50:30|377.7|375.3|377.83|375.43|377.83|375.43|377.7|375.3|0
1648745440000|2022-03-31 16:50:40|377.7|375.3|378.25|375.85|378.25|375.85|377.7|375.3|0
1648745460000|2022-03-31 16:51:00|378.11|375.71|377.56|375.16|378.11|375.71|377.56|375.16|0
1648745470000|2022-03-31 16:51:10|377.42|375.02|377.56|375.16|377.7|375.3|377.42|375.02|0
1648745480000|2022-03-31 16:51:20|377.7|375.3|377.7|375.3|377.83|375.43|377.56|375.16|0
1648745490000|2022-03-31 16:51:30|377.56|375.16|377.56|375.16|377.56|375.16|377.56|375.16|0
1648745500000|2022-03-31 16:51:40|377.7|375.3|377.7|375.3|377.7|375.3|377.56|375.16|0
1648745510000|2022-03-31 16:51:50|377.97|375.57|377.83|375.43|377.97|375.57|377.83|375.43|0
1648745520000|2022-03-31 16:52:00|377.97|375.57|378.11|375.71|378.11|375.71|377.97|375.57|0
1648745530000|2022-03-31 16:52:10|378.25|375.85|378.25|375.85|378.32|375.92|378.25|375.85|0
1648745540000|2022-03-31 16:52:20|378.39|375.99|378.52|376.12|378.52|376.12|378.39|375.99|0
1648745550000|2022-03-31 16:52:30|378.66|376.26|378.66|376.26|378.66|376.26|378.66|376.26|0
1648745560000|2022-03-31 16:52:40|378.8|376.4|378.8|376.4|378.8|376.4|378.8|376.4|0
1648745570000|2022-03-31 16:52:50|378.66|376.26|378.52|376.12|378.66|376.26|378.52|376.12|0
1648745580000|2022-03-31 16:53:00|378.18|375.78|378.11|375.71|378.18|375.78|377.97|375.57|0
1648745590000|2022-03-31 16:53:10|378.25|375.85|378.25|375.85|378.25|375.85|377.97|375.57|0
1648745600000|2022-03-31 16:53:20|378.39|375.99|378.32|375.92|378.39|375.99|378.25|375.85|0
1648745610000|2022-03-31 16:53:30|378.39|375.99|378.52|376.12|378.52|376.12|378.39|375.99|0
1648745620000|2022-03-31 16:53:40|378.66|376.26|378.52|376.12|378.66|376.26|378.52|376.12|0
1648745630000|2022-03-31 16:53:50|378.46|376.06|378.52|376.12|378.52|376.12|378.46|376.06|0
1648745640000|2022-03-31 16:54:00|378.66|376.26|378.94|376.54|378.94|376.54|378.66|376.26|0
1648745650000|2022-03-31 16:54:10|378.8|376.4|378.8|376.4|378.8|376.4|378.66|376.26|0
1648745660000|2022-03-31 16:54:20|378.94|376.54|378.8|376.4|378.94|376.54|378.8|376.4|0
1648745670000|2022-03-31 16:54:30|378.94|376.54|379.08|376.68|379.08|376.68|378.94|376.54|0
1648745680000|2022-03-31 16:54:40|379.22|376.82|379.22|376.82|379.22|376.82|379.22|376.82|0
1648745690000|2022-03-31 16:54:50|379.08|376.68|378.8|376.4|379.08|376.68|378.8|376.4|0
1648745700000|2022-03-31 16:55:00|378.94|376.54|378.66|376.26|378.94|376.54|378.66|376.26|0
1648745710000|2022-03-31 16:55:10|378.39|375.99|378.39|375.99|378.52|376.12|378.39|375.99|0
1648745720000|2022-03-31 16:55:20|378.66|376.26|378.52|376.12|378.8|376.4|378.52|376.12|0
1648745730000|2022-03-31 16:55:30|378.8|376.4|378.66|376.26|378.8|376.4|378.66|376.26|0
1648745740000|2022-03-31 16:55:40|378.52|376.12|378.6|376.2|378.6|376.2|378.52|376.12|0
1648745750000|2022-03-31 16:55:50|378.66|376.26|378.25|375.85|378.66|376.26|378.25|375.85|0
1648745760000|2022-03-31 16:56:00|378.39|375.99|378.39|375.99|378.52|376.12|378.39|375.99|0
1648745770000|2022-03-31 16:56:10|378.25|375.85|378.39|375.99|378.39|375.99|378.25|375.85|0
1648745780000|2022-03-31 16:56:20|378.25|375.85|378.39|375.99|378.39|375.99|378.25|375.85|0
1648745790000|2022-03-31 16:56:30|378.52|376.12|378.39|375.99|378.52|376.12|378.39|375.99|0
1648745800000|2022-03-31 16:56:40|378.25|375.85|378.38|375.98|378.38|375.98|378.25|375.85|0
1648745810000|2022-03-31 16:56:50|378.25|375.85|378.38|375.98|378.38|375.98|378.25|375.85|0
1648745820000|2022-03-31 16:57:00|378.25|375.85|378.25|375.85|378.25|375.85|378.25|375.85|0
1648745830000|2022-03-31 16:57:10|378.38|375.98|378.66|376.26|378.66|376.26|378.38|375.98|0
1648745840000|2022-03-31 16:57:20|378.8|376.4|378.52|376.12|378.8|376.4|378.52|376.12|0
1648745850000|2022-03-31 16:57:30|378.66|376.26|378.66|376.26|378.66|376.26|378.66|376.26|0
1648745870000|2022-03-31 16:57:50|378.8|376.4|379.21|376.81|379.21|376.81|378.8|376.4|0
1648745880000|2022-03-31 16:58:00|379.35|376.95|379.49|377.09|379.49|377.09|379.21|376.81|0
1648745890000|2022-03-31 16:58:10|379.63|377.23|379.63|377.23|379.63|377.23|379.63|377.23|0
1648745910000|2022-03-31 16:58:30|379.77|377.37|379.77|377.37|379.77|377.37|379.77|377.37|0
1648745920000|2022-03-31 16:58:40|379.91|377.51|379.91|377.51|379.91|377.51|379.91|377.51|0
1648745940000|2022-03-31 16:59:00|380.05|377.65|380.05|377.65|380.05|377.65|380.05|377.65|0
1648745950000|2022-03-31 16:59:10|379.91|377.51|379.91|377.51|379.91|377.51|379.91|377.51|0
1648745980000|2022-03-31 16:59:40|380.05|377.65|379.91|377.51|380.05|377.65|379.91|377.51|0
1648745990000|2022-03-31 16:59:50|379.77|377.37|379.77|377.37|379.77|377.37|379.77|377.37|0
1648746000000|2022-03-31 17:00:00|379.63|377.23|379.91|377.51|379.91|377.51|379.63|377.23|0
1648746010000|2022-03-31 17:00:10|380.05|377.65|380.18|377.78|380.18|377.78|380.05|377.65|0
1648746030000|2022-03-31 17:00:30|380.05|377.65|379.49|377.09|380.05|377.65|379.49|377.09|0
1648746040000|2022-03-31 17:00:40|379.35|376.95|379.63|377.23|379.63|377.23|379.35|376.95|0
1648746050000|2022-03-31 17:00:50|379.77|377.37|379.63|377.23|379.77|377.37|379.63|377.23|0
1648746060000|2022-03-31 17:01:00|379.49|377.09|379.49|377.09|379.49|377.09|379.49|377.09|0
1648746070000|2022-03-31 17:01:10|379.56|377.16|379.63|377.23|379.63|377.23|379.49|377.09|0
1648746080000|2022-03-31 17:01:20|379.49|377.09|379.21|376.81|379.49|377.09|379.21|376.81|0
1648746090000|2022-03-31 17:01:30|379.35|376.95|379.21|376.81|379.35|376.95|379.21|376.81|0
1648746100000|2022-03-31 17:01:40|379.08|376.68|379.07|376.67|379.08|376.68|379.07|376.67|0
1648746110000|2022-03-31 17:01:50|378.94|376.54|378.66|376.26|378.94|376.54|378.66|376.26|0
1648746120000|2022-03-31 17:02:00|378.52|376.12|378.66|376.26|378.66|376.26|378.52|376.12|0
1648746130000|2022-03-31 17:02:10|378.94|376.54|378.94|376.54|378.94|376.54|378.94|376.54|0
1648746140000|2022-03-31 17:02:20|379.07|376.67|379.35|376.95|379.35|376.95|379.07|376.67|0
1648746150000|2022-03-31 17:02:30|379.21|376.81|379.07|376.67|379.35|376.95|379.07|376.67|0
1648746160000|2022-03-31 17:02:40|378.94|376.54|378.87|376.47|378.94|376.54|378.8|376.4|0
1648746170000|2022-03-31 17:02:50|378.8|376.4|378.8|376.4|378.8|376.4|378.8|376.4|0
1648746180000|2022-03-31 17:03:00|378.52|376.12|378.66|376.26|378.66|376.26|378.52|376.12|0
1648746190000|2022-03-31 17:03:10|378.8|376.4|378.94|376.54|378.94|376.54|378.8|376.4|0
1648746200000|2022-03-31 17:03:20|378.8|376.4|378.66|376.26|378.8|376.4|378.66|376.26|0
1648746210000|2022-03-31 17:03:30|378.94|376.54|378.66|376.26|378.94|376.54|378.66|376.26|0
1648746220000|2022-03-31 17:03:40|378.73|376.33|378.8|376.4|378.8|376.4|378.66|376.26|0
1648746230000|2022-03-31 17:03:50|378.38|375.98|378.24|375.84|378.52|376.12|378.24|375.84|0
1648746240000|2022-03-31 17:04:00|378.38|375.98|378.38|375.98|378.45|376.05|378.38|375.98|0
1648746250000|2022-03-31 17:04:10|378.24|375.84|378.8|376.4|378.8|376.4|378.24|375.84|0
1648746260000|2022-03-31 17:04:20|378.94|376.54|379.21|376.81|379.21|376.81|378.94|376.54|0
1648746280000|2022-03-31 17:04:40|379.15|376.75|379.35|376.95|379.35|376.95|379.07|376.67|0
1648746290000|2022-03-31 17:04:50|379.21|376.81|379.15|376.75|379.21|376.81|379.07|376.67|0
1648746300000|2022-03-31 17:05:00|379.21|376.81|378.94|376.54|379.21|376.81|378.94|376.54|0
1648746310000|2022-03-31 17:05:10|378.66|376.26|378.38|375.98|378.66|376.26|378.38|375.98|0
1648746320000|2022-03-31 17:05:20|378.52|376.12|378.66|376.26|378.66|376.26|378.52|376.12|0
1648746330000|2022-03-31 17:05:30|378.59|376.19|378.66|376.26|378.66|376.26|378.52|376.12|0
1648746340000|2022-03-31 17:05:40|378.8|376.4|378.8|376.4|378.8|376.4|378.66|376.26|0
1648746350000|2022-03-31 17:05:50|378.66|376.26|378.8|376.4|378.8|376.4|378.66|376.26|0
1648746360000|2022-03-31 17:06:00|379.01|376.61|379.35|376.95|379.35|376.95|379.01|376.61|0
1648746370000|2022-03-31 17:06:10|379.63|377.23|379.63|377.23|379.63|377.23|379.49|377.09|0
1648746380000|2022-03-31 17:06:20|379.77|377.37|379.7|377.3|379.77|377.37|379.7|377.3|0
1648746390000|2022-03-31 17:06:30|379.77|377.37|380.18|377.78|380.18|377.78|379.77|377.37|0
1648746400000|2022-03-31 17:06:40|380.32|377.92|380.32|377.92|380.32|377.92|380.32|377.92|0
1648746420000|2022-03-31 17:07:00|380.18|377.78|380.18|377.78|380.18|377.78|379.77|377.37|0
1648746430000|2022-03-31 17:07:10|380.32|377.92|380.32|377.92|380.32|377.92|380.32|377.92|0
1648746450000|2022-03-31 17:07:30|380.18|377.78|379.9|377.5|380.18|377.78|379.9|377.5|0
1648746460000|2022-03-31 17:07:40|380.04|377.64|379.77|377.37|380.04|377.64|379.77|377.37|0
1648746470000|2022-03-31 17:07:50|379.63|377.23|379.49|377.09|379.63|377.23|379.49|377.09|0
1648746480000|2022-03-31 17:08:00|379.35|376.95|379.63|377.23|379.63|377.23|379.21|376.81|0
1648746490000|2022-03-31 17:08:10|379.7|377.3|379.9|377.5|379.9|377.5|379.7|377.3|0
1648746500000|2022-03-31 17:08:20|379.77|377.37|379.77|377.37|379.9|377.5|379.77|377.37|0
1648746510000|2022-03-31 17:08:30|379.63|377.23|379.9|377.5|379.9|377.5|379.63|377.23|0
1648746520000|2022-03-31 17:08:40|380.18|377.78|380.18|377.78|380.18|377.78|380.11|377.71|0
1648746530000|2022-03-31 17:08:50|380.32|377.92|380.04|377.64|380.32|377.92|380.04|377.64|0
1648746540000|2022-03-31 17:09:00|379.9|377.5|379.9|377.5|380.04|377.64|379.9|377.5|0
1648746550000|2022-03-31 17:09:10|379.98|377.58|379.76|377.36|379.98|377.58|379.76|377.36|0
1648746560000|2022-03-31 17:09:20|379.9|377.5|379.9|377.5|379.9|377.5|379.9|377.5|0
1648746570000|2022-03-31 17:09:30|380.04|377.64|379.9|377.5|380.04|377.64|379.9|377.5|0
1648746580000|2022-03-31 17:09:40|380.04|377.64|379.9|377.5|380.04|377.64|379.9|377.5|0
1648746590000|2022-03-31 17:09:50|380.04|377.64|380.18|377.78|380.18|377.78|380.04|377.64|0
1648746600000|2022-03-31 17:10:00|380.11|377.71|380.32|377.92|380.32|377.92|380.11|377.71|0
1648746610000|2022-03-31 17:10:10|380.18|377.78|380.32|377.92|380.32|377.92|380.18|377.78|0
1648746630000|2022-03-31 17:10:30|381.01|378.61|379.49|377.09|381.01|378.61|379.49|377.09|0
1648746640000|2022-03-31 17:10:40|379.76|377.36|379.76|377.36|379.84|377.44|379.76|377.36|0
1648746650000|2022-03-31 17:10:50|379.49|377.09|379.63|377.23|379.63|377.23|379.49|377.09|0
1648746660000|2022-03-31 17:11:00|379.9|377.5|379.97|377.57|380.04|377.64|379.9|377.5|0
1648746670000|2022-03-31 17:11:10|380.04|377.64|380.46|378.06|380.46|378.06|380.04|377.64|0
1648746680000|2022-03-31 17:11:20|380.6|378.2|380.6|378.2|380.6|378.2|380.6|378.2|0
1648746690000|2022-03-31 17:11:30|380.74|378.34|380.87|378.47|380.87|378.47|380.74|378.34|0
1648746700000|2022-03-31 17:11:40|380.74|378.34|380.74|378.34|380.74|378.34|380.74|378.34|0
1648746710000|2022-03-31 17:11:50|380.87|378.47|380.74|378.34|380.87|378.47|380.74|378.34|0
1648746720000|2022-03-31 17:12:00|380.6|378.2|380.6|378.2|380.6|378.2|380.46|378.06|0
1648746730000|2022-03-31 17:12:10|380.74|378.34|380.73|378.33|380.87|378.47|380.73|378.33|0
1648746740000|2022-03-31 17:12:20|380.6|378.2|380.87|378.47|380.87|378.47|380.6|378.2|0
1648746750000|2022-03-31 17:12:30|381.01|378.61|381.01|378.61|381.01|378.61|381.01|378.61|0
1648746760000|2022-03-31 17:12:40|380.6|378.2|380.73|378.33|380.87|378.47|380.6|378.2|0
1648746770000|2022-03-31 17:12:50|380.81|378.41|381.01|378.61|381.01|378.61|380.81|378.41|0
1648746780000|2022-03-31 17:13:00|380.87|378.47|381.01|378.61|381.01|378.61|380.87|378.47|0
1648746790000|2022-03-31 17:13:10|380.87|378.47|380.81|378.41|380.87|378.47|380.81|378.41|0
1648746800000|2022-03-31 17:13:20|380.87|378.47|380.87|378.47|380.95|378.55|380.87|378.47|0
1648746810000|2022-03-31 17:13:30|381.08|378.68|381.15|378.75|381.15|378.75|381.01|378.61|0
1648746820000|2022-03-31 17:13:40|381.29|378.89|381.15|378.75|381.29|378.89|381.15|378.75|0
1648746830000|2022-03-31 17:13:50|381.01|378.61|381.01|378.61|381.15|378.75|381.01|378.61|0
1648746840000|2022-03-31 17:14:00|380.87|378.47|380.73|378.33|380.87|378.47|380.73|378.33|0
1648746850000|2022-03-31 17:14:10|380.6|378.2|380.46|378.06|380.6|378.2|380.46|378.06|0
1648746860000|2022-03-31 17:14:20|380.53|378.13|380.53|378.13|380.53|378.13|380.53|378.13|0
1648746870000|2022-03-31 17:14:30|380.73|378.33|381.15|378.75|381.15|378.75|380.73|378.33|0
1648746880000|2022-03-31 17:14:40|381.01|378.61|380.73|378.33|381.15|378.75|380.73|378.33|0
1648746890000|2022-03-31 17:14:50|380.87|378.47|380.87|378.47|380.87|378.47|380.73|378.33|0
1648746900000|2022-03-31 17:15:00|381.01|378.61|381.29|378.89|381.29|378.89|380.87|378.47|0
1648746910000|2022-03-31 17:15:10|381.43|379.03|381.43|379.03|381.43|379.03|381.29|378.89|0
1648746920000|2022-03-31 17:15:20|381.36|378.96|381.43|379.03|381.43|379.03|381.36|378.96|0
1648746930000|2022-03-31 17:15:30|381.57|379.17|381.71|379.31|381.71|379.31|381.57|379.17|0
1648746940000|2022-03-31 17:15:40|381.57|379.17|381.71|379.31|381.71|379.31|381.57|379.17|0
1648746950000|2022-03-31 17:15:50|381.57|379.17|381.57|379.17|381.57|379.17|381.43|379.03|0
1648746960000|2022-03-31 17:16:00|381.43|379.03|381.71|379.31|381.71|379.31|381.43|379.03|0
1648746970000|2022-03-31 17:16:10|381.85|379.45|381.71|379.31|381.85|379.45|381.71|379.31|0
1648746980000|2022-03-31 17:16:20|381.57|379.17|381.71|379.31|381.71|379.31|381.57|379.17|0
1648746990000|2022-03-31 17:16:30|381.85|379.45|381.71|379.31|381.85|379.45|381.71|379.31|0
1648747000000|2022-03-31 17:16:40|381.57|379.17|381.71|379.31|381.71|379.31|381.57|379.17|0
1648747010000|2022-03-31 17:16:50|381.85|379.45|381.85|379.45|381.85|379.45|381.85|379.45|0
1648747020000|2022-03-31 17:17:00|381.57|379.17|381.57|379.17|381.57|379.17|381.57|379.17|0
1648747030000|2022-03-31 17:17:10|381.43|379.03|381.29|378.89|381.43|379.03|381.29|378.89|0
1648747040000|2022-03-31 17:17:20|381.15|378.75|381.15|378.75|381.15|378.75|381.15|378.75|0
1648747050000|2022-03-31 17:17:30|381.01|378.61|381.15|378.75|381.15|378.75|381.01|378.61|0
1648747060000|2022-03-31 17:17:40|381.29|378.89|381.15|378.75|381.29|378.89|381.15|378.75|0
1648747070000|2022-03-31 17:17:50|381.01|378.61|381.15|378.75|381.15|378.75|381.01|378.61|0
1648747080000|2022-03-31 17:18:00|381.01|378.61|381.01|378.61|381.15|378.75|381.01|378.61|0
1648747090000|2022-03-31 17:18:10|380.87|378.47|380.45|378.05|380.87|378.47|380.45|378.05|0
1648747100000|2022-03-31 17:18:20|380.32|377.92|380.32|377.92|380.32|377.92|380.18|377.78|0
1648747110000|2022-03-31 17:18:30|380.18|377.78|380.32|377.92|380.32|377.92|380.04|377.64|0
1648747120000|2022-03-31 17:18:40|380.45|378.05|380.73|378.33|380.73|378.33|380.45|378.05|0
1648747130000|2022-03-31 17:18:50|380.59|378.19|380.04|377.64|380.59|378.19|380.04|377.64|0
1648747140000|2022-03-31 17:19:00|379.9|377.5|379.76|377.36|379.9|377.5|379.76|377.36|0
1648747150000|2022-03-31 17:19:10|379.62|377.22|379.07|376.67|379.62|377.22|379.07|376.67|0
1648747160000|2022-03-31 17:19:20|379.21|376.81|379.21|376.81|379.21|376.81|379.21|376.81|0
1648747170000|2022-03-31 17:19:30|379.35|376.95|378.93|376.53|379.35|376.95|378.93|376.53|0
1648747180000|2022-03-31 17:19:40|379.07|376.67|379.21|376.81|379.21|376.81|379.07|376.67|0
1648747190000|2022-03-31 17:19:50|379.07|376.67|379.07|376.67|379.07|376.67|378.93|376.53|0
1648747200000|2022-03-31 17:20:00|379.48|377.08|379.9|377.5|380.04|377.64|379.48|377.08|0
1648747210000|2022-03-31 17:20:10|379.83|377.43|380.04|377.64|380.04|377.64|379.83|377.43|0
1648747220000|2022-03-31 17:20:20|380.18|377.78|380.04|377.64|380.18|377.78|380.04|377.64|0
1648747230000|2022-03-31 17:20:30|379.9|377.5|379.62|377.22|379.9|377.5|379.62|377.22|0
1648747240000|2022-03-31 17:20:40|379.76|377.36|379.62|377.22|379.76|377.36|379.62|377.22|0
1648747250000|2022-03-31 17:20:50|379.76|377.36|379.76|377.36|379.76|377.36|379.76|377.36|0
1648747260000|2022-03-31 17:21:00|379.9|377.5|380.04|377.64|380.04|377.64|379.9|377.5|0
1648747270000|2022-03-31 17:21:10|379.9|377.5|380.04|377.64|380.04|377.64|379.76|377.36|0
1648747280000|2022-03-31 17:21:20|380.11|377.71|380.18|377.78|380.18|377.78|380.11|377.71|0
1648747300000|2022-03-31 17:21:40|380.04|377.64|380.39|377.99|380.39|377.99|380.04|377.64|0
1648747310000|2022-03-31 17:21:50|380.59|378.19|380.45|378.05|380.73|378.33|380.45|378.05|0
1648747320000|2022-03-31 17:22:00|380.59|378.19|380.59|378.19|380.59|378.19|380.53|378.13|0
1648747330000|2022-03-31 17:22:10|380.31|377.91|380.59|378.19|380.59|378.19|380.31|377.91|0
1648747340000|2022-03-31 17:22:20|380.66|378.26|380.73|378.33|380.73|378.33|380.66|378.26|0
1648747350000|2022-03-31 17:22:30|380.8|378.4|380.87|378.47|380.87|378.47|380.8|378.4|0
1648747360000|2022-03-31 17:22:40|380.73|378.33|381.01|378.61|381.01|378.61|380.73|378.33|0
1648747370000|2022-03-31 17:22:50|380.87|378.47|380.87|378.47|380.87|378.47|380.87|378.47|0
1648747380000|2022-03-31 17:23:00|380.73|378.33|380.8|378.4|380.87|378.47|380.59|378.19|0
1648747390000|2022-03-31 17:23:10|380.73|378.33|380.59|378.19|380.73|378.33|380.45|378.05|0
1648747400000|2022-03-31 17:23:20|380.73|378.33|380.87|378.47|380.87|378.47|380.73|378.33|0
1648747410000|2022-03-31 17:23:30|380.73|378.33|380.59|378.19|380.73|378.33|380.59|378.19|0
1648747420000|2022-03-31 17:23:40|380.73|378.33|380.73|378.33|380.73|378.33|380.73|378.33|0
1648747430000|2022-03-31 17:23:50|380.87|378.47|381.01|378.61|381.01|378.61|380.87|378.47|0
1648747440000|2022-03-31 17:24:00|380.87|378.47|380.87|378.47|380.94|378.54|380.73|378.33|0
1648747450000|2022-03-31 17:24:10|380.73|378.33|380.59|378.19|380.73|378.33|380.59|378.19|0
1648747460000|2022-03-31 17:24:20|380.45|378.05|380.45|378.05|380.45|378.05|380.45|378.05|0
1648747470000|2022-03-31 17:24:30|380.73|378.33|380.73|378.33|380.87|378.47|380.73|378.33|0
1648747480000|2022-03-31 17:24:40|380.66|378.26|380.73|378.33|380.73|378.33|380.59|378.19|0
1648747490000|2022-03-31 17:24:50|380.66|378.26|380.45|378.05|380.73|378.33|380.45|378.05|0
1648747500000|2022-03-31 17:25:00|380.73|378.33|380.45|378.05|380.73|378.33|380.45|378.05|0
1648747510000|2022-03-31 17:25:10|380.59|378.19|380.73|378.33|380.73|378.33|380.59|378.19|0
1648747520000|2022-03-31 17:25:20|380.87|378.47|380.94|378.54|380.94|378.54|380.73|378.33|0
1648747530000|2022-03-31 17:25:30|380.87|378.47|380.87|378.47|381.01|378.61|380.87|378.47|0
1648747540000|2022-03-31 17:25:40|380.59|378.19|380.31|377.91|380.59|378.19|380.17|377.77|0
1648747550000|2022-03-31 17:25:50|379.9|377.5|380.04|377.64|380.04|377.64|379.9|377.5|0
1648747560000|2022-03-31 17:26:00|380.17|377.77|379.9|377.5|380.17|377.77|379.9|377.5|0
1648747570000|2022-03-31 17:26:10|380.04|377.64|379.9|377.5|380.04|377.64|379.9|377.5|0
1648747580000|2022-03-31 17:26:20|380.04|377.64|380.04|377.64|380.04|377.64|380.04|377.64|0
1648747590000|2022-03-31 17:26:30|379.62|377.22|379.76|377.36|379.76|377.36|379.62|377.22|0
1648747600000|2022-03-31 17:26:40|379.62|377.22|379.62|377.22|379.62|377.22|379.62|377.22|0
1648747610000|2022-03-31 17:26:50|379.34|376.94|379.48|377.08|379.48|377.08|379.2|376.8|0
1648747620000|2022-03-31 17:27:00|379.34|376.94|380.04|377.64|380.04|377.64|379.34|376.94|0
1648747630000|2022-03-31 17:27:10|379.76|377.36|379.48|377.08|379.76|377.36|379.48|377.08|0
1648747640000|2022-03-31 17:27:20|379.34|376.94|379.2|376.8|379.34|376.94|379.07|376.67|0
1648747650000|2022-03-31 17:27:30|379.48|377.08|379.48|377.08|379.62|377.22|379.48|377.08|0
1648747660000|2022-03-31 17:27:40|379.62|377.22|379.55|377.15|379.62|377.22|379.48|377.08|0
1648747670000|2022-03-31 17:27:50|379.14|376.74|379.2|376.8|379.2|376.8|379.14|376.74|0
1648747680000|2022-03-31 17:28:00|379.34|376.94|379.34|376.94|379.48|377.08|379.34|376.94|0
1648747690000|2022-03-31 17:28:10|379.2|376.8|379.34|376.94|379.34|376.94|379.2|376.8|0
1648747700000|2022-03-31 17:28:20|379.48|377.08|379.48|377.08|379.48|377.08|379.34|376.94|0
1648747710000|2022-03-31 17:28:30|379.34|376.94|379.34|376.94|379.34|376.94|379.34|376.94|0
1648747720000|2022-03-31 17:28:40|379.62|377.22|379.34|376.94|379.62|377.22|379.34|376.94|0
1648747730000|2022-03-31 17:28:50|379.41|377.01|379.06|376.66|379.41|377.01|379.06|376.66|0
1648747740000|2022-03-31 17:29:00|378.93|376.53|378.93|376.53|379.06|376.66|378.93|376.53|0
1648747750000|2022-03-31 17:29:10|378.86|376.46|378.65|376.25|378.93|376.53|378.65|376.25|0
1648747760000|2022-03-31 17:29:20|378.51|376.11|378.51|376.11|378.51|376.11|378.37|375.97|0
1648747770000|2022-03-31 17:29:30|378.37|375.97|378.23|375.83|378.37|375.97|378.23|375.83|0
1648747780000|2022-03-31 17:29:40|378.17|375.77|377.89|375.49|378.17|375.77|377.82|375.42|0
1648747790000|2022-03-31 17:29:50|377.82|375.42|378.1|375.7|378.1|375.7|377.82|375.42|0
1648747800000|2022-03-31 17:30:00|378.23|375.83|378.51|376.11|378.51|376.11|378.23|375.83|0
1648747810000|2022-03-31 17:30:10|378.65|376.25|378.51|376.11|378.65|376.25|378.51|376.11|0
1648747820000|2022-03-31 17:30:20|378.23|375.83|378.23|375.83|378.37|375.97|378.23|375.83|0
1648747830000|2022-03-31 17:30:30|378.37|375.97|377.82|375.42|378.37|375.97|377.68|375.28|0
1648747840000|2022-03-31 17:30:40|377.68|375.28|377.82|375.42|377.82|375.42|377.68|375.28|0
1648747850000|2022-03-31 17:30:50|377.68|375.28|377.82|375.42|377.82|375.42|377.68|375.28|0
1648747860000|2022-03-31 17:31:00|377.68|375.28|377.68|375.28|377.82|375.42|377.68|375.28|0
1648747870000|2022-03-31 17:31:10|377.54|375.14|377.4|375|377.54|375.14|377.4|375|0
1648747880000|2022-03-31 17:31:20|377.54|375.14|377.4|375|377.54|375.14|377.4|375|0
1648747890000|2022-03-31 17:31:30|377.54|375.14|377.13|374.73|377.61|375.21|377.13|374.73|0
1648747900000|2022-03-31 17:31:40|377.27|374.87|377.4|375|377.4|375|377.13|374.73|0
1648747910000|2022-03-31 17:31:50|377.54|375.14|377.54|375.14|377.54|375.14|377.54|375.14|0
1648747920000|2022-03-31 17:32:00|377.68|375.28|377.82|375.42|377.82|375.42|377.68|375.28|0
1648747930000|2022-03-31 17:32:10|377.68|375.28|377.82|375.42|377.82|375.42|377.68|375.28|0
1648747940000|2022-03-31 17:32:20|377.96|375.56|377.96|375.56|378.09|375.69|377.96|375.56|0
1648747950000|2022-03-31 17:32:30|377.82|375.42|377.82|375.42|377.82|375.42|377.82|375.42|0
1648747960000|2022-03-31 17:32:40|377.96|375.56|377.82|375.42|377.96|375.56|377.75|375.35|0
1648747970000|2022-03-31 17:32:50|377.96|375.56|377.96|375.56|377.96|375.56|377.96|375.56|0
1648747980000|2022-03-31 17:33:00|378.03|375.63|377.96|375.56|378.03|375.63|377.82|375.42|0
1648747990000|2022-03-31 17:33:10|378.09|375.69|378.23|375.83|378.23|375.83|378.09|375.69|0
1648748000000|2022-03-31 17:33:20|378.37|375.97|378.37|375.97|378.37|375.97|378.37|375.97|0
1648748010000|2022-03-31 17:33:30|378.23|375.83|378.37|375.97|378.37|375.97|378.23|375.83|0
1648748020000|2022-03-31 17:33:40|378.51|376.11|378.51|376.11|378.58|376.18|378.51|376.11|0
1648748040000|2022-03-31 17:34:00|378.65|376.25|378.92|376.52|378.92|376.52|378.65|376.25|0
1648748050000|2022-03-31 17:34:10|378.79|376.39|378.65|376.25|378.79|376.39|378.65|376.25|0
1648748060000|2022-03-31 17:34:20|378.79|376.39|378.92|376.52|378.92|376.52|378.65|376.25|0
1648748070000|2022-03-31 17:34:30|378.79|376.39|378.79|376.39|378.79|376.39|378.79|376.39|0
1648748080000|2022-03-31 17:34:40|378.65|376.25|378.37|375.97|378.65|376.25|378.37|375.97|0
1648748090000|2022-03-31 17:34:50|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1648748100000|2022-03-31 17:35:00|378.51|376.11|378.65|376.25|378.65|376.25|378.51|376.11|0
1648748110000|2022-03-31 17:35:10|378.79|376.39|378.79|376.39|378.92|376.52|378.79|376.39|0
1648748120000|2022-03-31 17:35:20|378.65|376.25|378.79|376.39|378.79|376.39|378.65|376.25|0
1648748130000|2022-03-31 17:35:30|378.92|376.52|378.79|376.39|378.92|376.52|378.79|376.39|0
1648748140000|2022-03-31 17:35:40|378.65|376.25|378.92|376.52|378.92|376.52|378.65|376.25|0
1648748150000|2022-03-31 17:35:50|379.06|376.66|379.06|376.66|379.06|376.66|378.92|376.52|0
1648748160000|2022-03-31 17:36:00|379.2|376.8|379.34|376.94|379.34|376.94|379.2|376.8|0
1648748170000|2022-03-31 17:36:10|379.48|377.08|379.2|376.8|379.48|377.08|379.2|376.8|0
1648748180000|2022-03-31 17:36:20|379.48|377.08|379.48|377.08|379.48|377.08|379.34|376.94|0
1648748200000|2022-03-31 17:36:40|379.34|376.94|379.48|377.08|379.48|377.08|379.34|376.94|0
1648748210000|2022-03-31 17:36:50|379.41|377.01|379.34|376.94|379.41|377.01|379.34|376.94|0
1648748220000|2022-03-31 17:37:00|379.2|376.8|378.65|376.25|379.2|376.8|378.65|376.25|0
1648748230000|2022-03-31 17:37:10|379.06|376.66|379.06|376.66|379.06|376.66|379.06|376.66|0
1648748240000|2022-03-31 17:37:20|379.2|376.8|379.2|376.8|379.2|376.8|379.06|376.66|0
1648748250000|2022-03-31 17:37:30|379.06|376.66|379.34|376.94|379.34|376.94|379.06|376.66|0
1648748270000|2022-03-31 17:37:50|379.41|377.01|379.48|377.08|379.48|377.08|379.41|377.01|0
1648748280000|2022-03-31 17:38:00|379.34|376.94|379.34|376.94|379.34|376.94|379.2|376.8|0
1648748290000|2022-03-31 17:38:10|379.2|376.8|379.34|376.94|379.34|376.94|379.2|376.8|0
1648748300000|2022-03-31 17:38:20|379.48|377.08|379.34|376.94|379.48|377.08|379.2|376.8|0
1648748310000|2022-03-31 17:38:30|379.2|376.8|379.34|376.94|379.34|376.94|379.2|376.8|0
1648748320000|2022-03-31 17:38:40|379.48|377.08|379.48|377.08|379.48|377.08|379.48|377.08|0
1648748330000|2022-03-31 17:38:50|379.61|377.21|379.34|376.94|379.61|377.21|379.34|376.94|0
1648748340000|2022-03-31 17:39:00|379.48|377.08|379.75|377.35|379.75|377.35|379.48|377.08|0
1648748350000|2022-03-31 17:39:10|379.89|377.49|379.89|377.49|379.89|377.49|379.83|377.43|0
1648748360000|2022-03-31 17:39:20|379.75|377.35|379.83|377.43|379.89|377.49|379.75|377.35|0
1648748370000|2022-03-31 17:39:30|379.61|377.21|379.41|377.01|379.75|377.35|379.41|377.01|0
1648748380000|2022-03-31 17:39:40|379.34|376.94|379.34|376.94|379.34|376.94|379.34|376.94|0
1648748400000|2022-03-31 17:40:00|379.2|376.8|379.48|377.08|379.48|377.08|379.2|376.8|0
1648748410000|2022-03-31 17:40:10|379.41|377.01|379.34|376.94|379.48|377.08|379.34|376.94|0
1648748420000|2022-03-31 17:40:20|379.2|376.8|379.2|376.8|379.2|376.8|379.2|376.8|0
1648748430000|2022-03-31 17:40:30|379.34|376.94|379.06|376.66|379.34|376.94|378.92|376.52|0
1648748440000|2022-03-31 17:40:40|378.92|376.52|378.92|376.52|379.06|376.66|378.78|376.38|0
1648748450000|2022-03-31 17:40:50|378.78|376.38|378.78|376.38|378.92|376.52|378.78|376.38|0
1648748460000|2022-03-31 17:41:00|378.51|376.11|378.37|375.97|378.51|376.11|378.37|375.97|0
1648748470000|2022-03-31 17:41:10|378.23|375.83|378.37|375.97|378.37|375.97|378.23|375.83|0
1648748480000|2022-03-31 17:41:20|378.23|375.83|378.23|375.83|378.23|375.83|378.23|375.83|0
1648748490000|2022-03-31 17:41:30|378.37|375.97|378.23|375.83|378.37|375.97|378.23|375.83|0
1648748500000|2022-03-31 17:41:40|378.09|375.69|378.23|375.83|378.23|375.83|378.09|375.69|0
1648748510000|2022-03-31 17:41:50|378.37|375.97|378.37|375.97|378.37|375.97|378.37|375.97|0
1648748520000|2022-03-31 17:42:00|378.23|375.83|377.95|375.55|378.23|375.83|377.95|375.55|0
1648748530000|2022-03-31 17:42:10|378.09|375.69|378.51|376.11|378.51|376.11|378.09|375.69|0
1648748540000|2022-03-31 17:42:20|378.37|375.97|378.23|375.83|378.51|376.11|378.23|375.83|0
1648748550000|2022-03-31 17:42:30|377.95|375.55|378.09|375.69|378.09|375.69|377.95|375.55|0
1648748560000|2022-03-31 17:42:40|377.95|375.55|377.95|375.55|377.95|375.55|377.81|375.41|0
1648748570000|2022-03-31 17:42:50|377.81|375.41|377.68|375.28|377.81|375.41|377.68|375.28|0
1648748580000|2022-03-31 17:43:00|377.81|375.41|377.81|375.41|377.95|375.55|377.81|375.41|0
1648748590000|2022-03-31 17:43:10|378.09|375.69|378.09|375.69|378.09|375.69|378.09|375.69|0
1648748600000|2022-03-31 17:43:20|378.23|375.83|377.95|375.55|378.23|375.83|377.95|375.55|0
1648748610000|2022-03-31 17:43:30|378.23|375.83|378.23|375.83|378.23|375.83|378.09|375.69|0
1648748620000|2022-03-31 17:43:40|378.37|375.97|378.51|376.11|378.51|376.11|378.37|375.97|0
1648748630000|2022-03-31 17:43:50|378.64|376.24|378.51|376.11|378.64|376.24|378.51|376.11|0
1648748640000|2022-03-31 17:44:00|378.58|376.18|378.51|376.11|378.58|376.18|378.51|376.11|0
1648748650000|2022-03-31 17:44:10|378.3|375.9|378.3|375.9|378.3|375.9|378.3|375.9|0
1648748660000|2022-03-31 17:44:20|378.23|375.83|378.09|375.69|378.23|375.83|378.09|375.69|0
1648748670000|2022-03-31 17:44:30|377.95|375.55|378.23|375.83|378.23|375.83|377.95|375.55|0
1648748680000|2022-03-31 17:44:40|378.09|375.69|378.23|375.83|378.23|375.83|378.09|375.69|0
1648748690000|2022-03-31 17:44:50|378.09|375.69|378.23|375.83|378.23|375.83|378.09|375.69|0
1648748700000|2022-03-31 17:45:00|378.09|375.69|377.95|375.55|378.23|375.83|377.95|375.55|0
1648748710000|2022-03-31 17:45:10|378.09|375.69|377.95|375.55|378.09|375.69|377.95|375.55|0
1648748720000|2022-03-31 17:45:20|378.09|375.69|378.09|375.69|378.09|375.69|378.09|375.69|0
1648748730000|2022-03-31 17:45:30|377.95|375.55|377.54|375.14|377.95|375.55|377.54|375.14|0
1648748740000|2022-03-31 17:45:40|377.68|375.28|377.54|375.14|377.68|375.28|377.54|375.14|0
1648748750000|2022-03-31 17:45:50|377.47|375.07|377.4|375|377.54|375.14|377.4|375|0
1648748760000|2022-03-31 17:46:00|377.54|375.14|377.54|375.14|377.68|375.28|377.54|375.14|0
1648748770000|2022-03-31 17:46:10|377.68|375.28|378.09|375.69|378.09|375.69|377.68|375.28|0
1648748780000|2022-03-31 17:46:20|377.95|375.55|377.81|375.41|377.95|375.55|377.81|375.41|0
1648748790000|2022-03-31 17:46:30|377.67|375.27|377.67|375.27|377.81|375.41|377.67|375.27|0
1648748800000|2022-03-31 17:46:40|377.95|375.55|378.02|375.62|378.02|375.62|377.95|375.55|0
1648748810000|2022-03-31 17:46:50|377.95|375.55|378.09|375.69|378.09|375.69|377.95|375.55|0
1648748820000|2022-03-31 17:47:00|377.95|375.55|377.95|375.55|378.09|375.69|377.95|375.55|0
1648748830000|2022-03-31 17:47:10|378.09|375.69|378.09|375.69|378.09|375.69|377.95|375.55|0
1648748840000|2022-03-31 17:47:20|378.02|375.62|378.23|375.83|378.23|375.83|378.02|375.62|0
1648748850000|2022-03-31 17:47:30|378.09|375.69|378.37|375.97|378.5|376.1|378.09|375.69|0
1648748860000|2022-03-31 17:47:40|378.5|376.1|378.37|375.97|378.64|376.24|378.37|375.97|0
1648748870000|2022-03-31 17:47:50|378.5|376.1|378.5|376.1|378.5|376.1|378.23|375.83|0
1648748880000|2022-03-31 17:48:00|378.37|375.97|378.5|376.1|378.64|376.24|378.37|375.97|0
1648748890000|2022-03-31 17:48:10|378.37|375.97|378.23|375.83|378.37|375.97|378.23|375.83|0
1648748900000|2022-03-31 17:48:20|378.09|375.69|377.95|375.55|378.09|375.69|377.95|375.55|0
1648748910000|2022-03-31 17:48:30|378.09|375.69|378.09|375.69|378.09|375.69|378.09|375.69|0
1648748920000|2022-03-31 17:48:40|377.95|375.55|377.95|375.55|378.09|375.69|377.95|375.55|0
1648748930000|2022-03-31 17:48:50|378.09|375.69|378.23|375.83|378.23|375.83|378.09|375.69|0
1648748940000|2022-03-31 17:49:00|378.37|375.97|378.37|375.97|378.37|375.97|378.23|375.83|0
1648748950000|2022-03-31 17:49:10|378.23|375.83|378.02|375.62|378.23|375.83|378.02|375.62|0
1648748960000|2022-03-31 17:49:20|377.95|375.55|378.09|375.69|378.09|375.69|377.95|375.55|0
1648748970000|2022-03-31 17:49:30|377.95|375.55|377.81|375.41|377.95|375.55|377.81|375.41|0
1648748980000|2022-03-31 17:49:40|377.67|375.27|377.81|375.41|377.81|375.41|377.67|375.27|0
1648748990000|2022-03-31 17:49:50|377.67|375.27|377.54|375.14|377.67|375.27|377.54|375.14|0
1648749000000|2022-03-31 17:50:00|377.26|374.86|376.85|374.45|377.26|374.86|376.85|374.45|0
1648749010000|2022-03-31 17:50:10|377.12|374.72|376.98|374.58|377.12|374.72|376.98|374.58|0
1648749020000|2022-03-31 17:50:20|376.85|374.45|376.85|374.45|376.85|374.45|376.85|374.45|0
1648749030000|2022-03-31 17:50:30|376.98|374.58|376.85|374.45|376.98|374.58|376.71|374.31|0
1648749040000|2022-03-31 17:50:40|376.71|374.31|376.43|374.03|376.71|374.31|376.43|374.03|0
1648749050000|2022-03-31 17:50:50|376.29|373.89|375.88|373.48|376.43|374.03|375.88|373.48|0
1648749060000|2022-03-31 17:51:00|376.16|373.76|376.43|374.03|376.57|374.17|376.16|373.76|0
1648749070000|2022-03-31 17:51:10|376.57|374.17|376.29|373.89|376.57|374.17|376.29|373.89|0
1648749080000|2022-03-31 17:51:20|376.16|373.76|376.02|373.62|376.29|373.89|376.02|373.62|0
1648749090000|2022-03-31 17:51:30|376.16|373.76|376.29|373.89|376.29|373.89|376.16|373.76|0
1648749110000|2022-03-31 17:51:50|376.16|373.76|375.74|373.34|376.16|373.76|375.74|373.34|0
1648749120000|2022-03-31 17:52:00|375.6|373.2|375.33|372.93|375.6|373.2|375.19|372.79|0
1648749130000|2022-03-31 17:52:10|375.47|373.07|375.74|373.34|375.74|373.34|375.47|373.07|0
1648749140000|2022-03-31 17:52:20|376.16|373.76|376.02|373.62|376.16|373.76|376.02|373.62|0
1648749160000|2022-03-31 17:52:40|375.88|373.48|375.88|373.48|376.02|373.62|375.88|373.48|0
1648749170000|2022-03-31 17:52:50|375.74|373.34|376.02|373.62|376.02|373.62|375.74|373.34|0
1648749180000|2022-03-31 17:53:00|376.16|373.76|376.16|373.76|376.29|373.89|376.16|373.76|0
1648749190000|2022-03-31 17:53:10|376.29|373.89|376.43|374.03|376.43|374.03|376.29|373.89|0
1648749200000|2022-03-31 17:53:20|376.57|374.17|376.71|374.31|376.71|374.31|376.43|374.03|0
1648749210000|2022-03-31 17:53:30|376.57|374.17|376.84|374.44|376.84|374.44|376.57|374.17|0
1648749220000|2022-03-31 17:53:40|376.71|374.31|376.84|374.44|376.84|374.44|376.71|374.31|0
1648749230000|2022-03-31 17:53:50|376.71|374.31|376.71|374.31|376.71|374.31|376.57|374.17|0
1648749240000|2022-03-31 17:54:00|376.57|374.17|376.57|374.17|376.71|374.31|376.57|374.17|0
1648749250000|2022-03-31 17:54:10|376.29|373.89|376.15|373.75|376.43|374.03|376.15|373.75|0
1648749260000|2022-03-31 17:54:20|376.29|373.89|376.29|373.89|376.29|373.89|376.29|373.89|0
1648749270000|2022-03-31 17:54:30|376.43|374.03|376.23|373.83|376.43|374.03|376.23|373.83|0
1648749280000|2022-03-31 17:54:40|376.15|373.75|376.29|373.89|376.29|373.89|376.15|373.75|0
1648749290000|2022-03-31 17:54:50|376.43|374.03|376.57|374.17|376.57|374.17|376.43|374.03|0
1648749300000|2022-03-31 17:55:00|376.71|374.31|376.84|374.44|376.84|374.44|376.71|374.31|0
1648749310000|2022-03-31 17:55:10|376.71|374.31|376.43|374.03|376.71|374.31|376.43|374.03|0
1648749320000|2022-03-31 17:55:20|376.29|373.89|376.43|374.03|376.43|374.03|376.29|373.89|0
1648749330000|2022-03-31 17:55:30|376.36|373.96|376.29|373.89|376.43|374.03|376.29|373.89|0
1648749340000|2022-03-31 17:55:40|376.15|373.75|376.15|373.75|376.15|373.75|376.15|373.75|0
1648749350000|2022-03-31 17:55:50|376.23|373.83|376.29|373.89|376.29|373.89|376.23|373.83|0
1648749360000|2022-03-31 17:56:00|376.43|374.03|376.29|373.89|376.43|374.03|376.29|373.89|0
1648749370000|2022-03-31 17:56:10|376.15|373.75|376.15|373.75|376.29|373.89|376.15|373.75|0
1648749380000|2022-03-31 17:56:20|376.23|373.83|376.15|373.75|376.23|373.83|376.15|373.75|0
1648749390000|2022-03-31 17:56:30|376.29|373.89|376.57|374.17|376.57|374.17|376.29|373.89|0
1648749400000|2022-03-31 17:56:40|376.43|374.03|376.64|374.24|376.64|374.24|376.43|374.03|0
1648749410000|2022-03-31 17:56:50|376.84|374.44|376.7|374.3|376.84|374.44|376.7|374.3|0
1648749420000|2022-03-31 17:57:00|376.84|374.44|376.84|374.44|376.84|374.44|376.84|374.44|0
1648749430000|2022-03-31 17:57:10|376.98|374.58|376.98|374.58|376.98|374.58|376.91|374.51|0
1648749440000|2022-03-31 17:57:20|377.05|374.65|377.05|374.65|377.05|374.65|377.05|374.65|0
1648749450000|2022-03-31 17:57:30|377.12|374.72|377.12|374.72|377.12|374.72|377.12|374.72|0
1648749460000|2022-03-31 17:57:40|377.26|374.86|377.12|374.72|377.39|374.99|377.12|374.72|0
1648749470000|2022-03-31 17:57:50|377.26|374.86|377.26|374.86|377.26|374.86|377.26|374.86|0
1648749480000|2022-03-31 17:58:00|377.12|374.72|377.26|374.86|377.26|374.86|377.12|374.72|0
1648749490000|2022-03-31 17:58:10|377.39|374.99|377.39|374.99|377.39|374.99|377.39|374.99|0
1648749500000|2022-03-31 17:58:20|377.26|374.86|377.67|375.27|377.67|375.27|377.26|374.86|0
1648749510000|2022-03-31 17:58:30|377.81|375.41|377.95|375.55|377.95|375.55|377.81|375.41|0
1648749520000|2022-03-31 17:58:40|378.08|375.68|377.81|375.41|378.08|375.68|377.81|375.41|0
1648749530000|2022-03-31 17:58:50|377.95|375.55|377.95|375.55|377.95|375.55|377.95|375.55|0
1648749540000|2022-03-31 17:59:00|377.88|375.48|377.95|375.55|377.95|375.55|377.88|375.48|0
1648749550000|2022-03-31 17:59:10|377.67|375.27|377.67|375.27|377.67|375.27|377.53|375.13|0
1648749560000|2022-03-31 17:59:20|377.6|375.2|377.67|375.27|377.67|375.27|377.6|375.2|0
1648749570000|2022-03-31 17:59:30|377.81|375.41|378.08|375.68|378.08|375.68|377.81|375.41|0
1648749580000|2022-03-31 17:59:40|377.95|375.55|377.81|375.41|377.95|375.55|377.81|375.41|0
1648749590000|2022-03-31 17:59:50|378.08|375.68|378.08|375.68|378.22|375.82|378.08|375.68|0
1648749600000|2022-03-31 18:00:00|378.22|375.82|378.22|375.82|378.22|375.82|377.95|375.55|0
1648749610000|2022-03-31 18:00:10|378.64|376.24|379.33|376.93|379.33|376.93|378.64|376.24|0
1648749620000|2022-03-31 18:00:20|379.61|377.21|379.75|377.35|379.75|377.35|379.61|377.21|0
1648749630000|2022-03-31 18:00:30|379.88|377.48|379.88|377.48|379.88|377.48|379.88|377.48|0
1648749640000|2022-03-31 18:00:40|380.02|377.62|379.75|377.35|380.02|377.62|379.75|377.35|0
1648749650000|2022-03-31 18:00:50|379.82|377.42|379.88|377.48|379.88|377.48|379.82|377.42|0
1648749660000|2022-03-31 18:01:00|380.02|377.62|380.16|377.76|380.16|377.76|380.02|377.62|0
1648749670000|2022-03-31 18:01:10|380.3|377.9|380.3|377.9|380.3|377.9|380.3|377.9|0
1648749680000|2022-03-31 18:01:20|380.16|377.76|379.88|377.48|380.16|377.76|379.88|377.48|0
1648749690000|2022-03-31 18:01:30|380.02|377.62|379.74|377.34|380.02|377.62|379.74|377.34|0
1648749700000|2022-03-31 18:01:40|379.88|377.48|379.61|377.21|379.88|377.48|379.61|377.21|0
1648749710000|2022-03-31 18:01:50|379.74|377.34|379.47|377.07|379.74|377.34|379.47|377.07|0
1648749720000|2022-03-31 18:02:00|379.54|377.14|379.88|377.48|379.88|377.48|379.47|377.07|0
1648749730000|2022-03-31 18:02:10|380.02|377.62|380.02|377.62|380.02|377.62|380.02|377.62|0
1648749740000|2022-03-31 18:02:20|379.88|377.48|380.02|377.62|380.02|377.62|379.88|377.48|0
1648749750000|2022-03-31 18:02:30|380.09|377.69|380.3|377.9|380.3|377.9|380.09|377.69|0
1648749760000|2022-03-31 18:02:40|380.44|378.04|380.58|378.18|380.58|378.18|380.44|378.04|0
1648749770000|2022-03-31 18:02:50|380.72|378.32|380.58|378.18|380.72|378.32|380.58|378.18|0
1648749790000|2022-03-31 18:03:10|380.44|378.04|380.58|378.18|380.58|378.18|380.44|378.04|0
1648749800000|2022-03-31 18:03:20|380.72|378.32|380.85|378.45|380.85|378.45|380.72|378.32|0
1648749810000|2022-03-31 18:03:30|380.44|378.04|380.99|378.59|380.99|378.59|380.44|378.04|0
1648749820000|2022-03-31 18:03:40|381.13|378.73|381.13|378.73|381.13|378.73|380.85|378.45|0
1648749830000|2022-03-31 18:03:50|380.99|378.59|380.85|378.45|380.99|378.59|380.85|378.45|0
1648749840000|2022-03-31 18:04:00|380.72|378.32|380.44|378.04|380.72|378.32|380.44|378.04|0
1648749850000|2022-03-31 18:04:10|380.58|378.18|380.85|378.45|380.85|378.45|380.58|378.18|0
1648749860000|2022-03-31 18:04:20|380.72|378.32|381.13|378.73|381.13|378.73|380.72|378.32|0
1648749870000|2022-03-31 18:04:30|381.27|378.87|381.27|378.87|381.27|378.87|381.27|378.87|0
1648749880000|2022-03-31 18:04:40|381.13|378.73|381.13|378.73|381.13|378.73|380.85|378.45|0
1648749900000|2022-03-31 18:05:00|380.99|378.59|380.71|378.31|380.99|378.59|380.71|378.31|0
1648749910000|2022-03-31 18:05:10|380.85|378.45|380.99|378.59|380.99|378.59|380.85|378.45|0
1648749920000|2022-03-31 18:05:20|381.27|378.87|381.13|378.73|381.34|378.94|381.13|378.73|0
1648749930000|2022-03-31 18:05:30|380.99|378.59|380.58|378.18|380.99|378.59|380.58|378.18|0
1648749940000|2022-03-31 18:05:40|380.44|378.04|380.58|378.18|380.58|378.18|380.44|378.04|0
1648749950000|2022-03-31 18:05:50|380.71|378.31|381.13|378.73|381.13|378.73|380.71|378.31|0
1648749960000|2022-03-31 18:06:00|381.27|378.87|381.41|379.01|381.41|379.01|381.27|378.87|0
1648749970000|2022-03-31 18:06:10|381.27|378.87|381.27|378.87|381.41|379.01|381.27|378.87|0
1648749980000|2022-03-31 18:06:20|380.99|378.59|380.99|378.59|381.13|378.73|380.99|378.59|0
1648749990000|2022-03-31 18:06:30|381.13|378.73|380.99|378.59|381.13|378.73|380.99|378.59|0
1648750000000|2022-03-31 18:06:40|380.85|378.45|380.85|378.45|380.85|378.45|380.85|378.45|0
1648750010000|2022-03-31 18:06:50|380.71|378.31|380.85|378.45|380.85|378.45|380.71|378.31|0
1648750020000|2022-03-31 18:07:00|380.99|378.59|380.85|378.45|381.13|378.73|380.85|378.45|0
1648750030000|2022-03-31 18:07:10|380.71|378.31|380.71|378.31|380.71|378.31|380.71|378.31|0
1648750040000|2022-03-31 18:07:20|380.85|378.45|380.71|378.31|380.85|378.45|380.71|378.31|0
1648750050000|2022-03-31 18:07:30|380.44|378.04|380.58|378.18|380.58|378.18|380.44|378.04|0
1648750060000|2022-03-31 18:07:40|380.71|378.31|380.71|378.31|380.71|378.31|380.57|378.17|0
1648750070000|2022-03-31 18:07:50|380.57|378.17|380.71|378.31|380.71|378.31|380.57|378.17|0
1648750080000|2022-03-31 18:08:00|380.65|378.25|380.71|378.31|380.71|378.31|380.57|378.17|0
1648750090000|2022-03-31 18:08:10|380.99|378.59|380.85|378.45|380.99|378.59|380.85|378.45|0
1648750100000|2022-03-31 18:08:20|380.92|378.52|381.13|378.73|381.13|378.73|380.92|378.52|0
1648750110000|2022-03-31 18:08:30|381.27|378.87|381.27|378.87|381.27|378.87|381.27|378.87|0
1648750120000|2022-03-31 18:08:40|381.2|378.8|381.13|378.73|381.2|378.8|381.13|378.73|0
1648750130000|2022-03-31 18:08:50|381.27|378.87|381.41|379.01|381.41|379.01|381.27|378.87|0
1648750140000|2022-03-31 18:09:00|381.55|379.15|381.83|379.43|381.83|379.43|381.55|379.15|0
1648750150000|2022-03-31 18:09:10|381.55|379.15|381.83|379.43|381.96|379.56|381.55|379.15|0
1648750160000|2022-03-31 18:09:20|381.96|379.56|382.1|379.7|382.18|379.78|381.83|379.43|0
1648750170000|2022-03-31 18:09:30|382.24|379.84|382.38|379.98|382.38|379.98|382.1|379.7|0
1648750180000|2022-03-31 18:09:40|382.24|379.84|381.96|379.56|382.24|379.84|381.96|379.56|0
1648750190000|2022-03-31 18:09:50|382.1|379.7|381.69|379.29|382.1|379.7|381.69|379.29|0
1648750200000|2022-03-31 18:10:00|381.96|379.56|382.04|379.64|382.24|379.84|381.96|379.56|0
1648750210000|2022-03-31 18:10:10|382.24|379.84|382.52|380.12|382.52|380.12|382.1|379.7|0
1648750220000|2022-03-31 18:10:20|382.31|379.91|382.38|379.98|382.38|379.98|382.31|379.91|0
1648750230000|2022-03-31 18:10:30|382.52|380.12|382.38|379.98|382.52|380.12|382.38|379.98|0
1648750240000|2022-03-31 18:10:40|382.24|379.84|382.45|380.05|382.45|380.05|382.24|379.84|0
1648750250000|2022-03-31 18:10:50|382.52|380.12|382.38|379.98|382.52|380.12|382.38|379.98|0
1648750260000|2022-03-31 18:11:00|382.24|379.84|381.82|379.42|382.24|379.84|381.82|379.42|0
1648750270000|2022-03-31 18:11:10|381.69|379.29|381.69|379.29|381.69|379.29|381.69|379.29|0
1648750280000|2022-03-31 18:11:20|381.55|379.15|381.27|378.87|381.55|379.15|381.27|378.87|0
1648750290000|2022-03-31 18:11:30|381.41|379.01|381.55|379.15|381.55|379.15|381.13|378.73|0
1648750300000|2022-03-31 18:11:40|381.48|379.08|381.41|379.01|381.48|379.08|381.41|379.01|0
1648750310000|2022-03-31 18:11:50|381.55|379.15|381.55|379.15|381.55|379.15|381.41|379.01|0
1648750320000|2022-03-31 18:12:00|381.69|379.29|381.82|379.42|381.82|379.42|381.69|379.29|0
1648750330000|2022-03-31 18:12:10|382.24|379.84|382.24|379.84|382.38|379.98|382.24|379.84|0
1648750340000|2022-03-31 18:12:20|382.1|379.7|381.96|379.56|382.24|379.84|381.96|379.56|0
1648750350000|2022-03-31 18:12:30|381.68|379.28|381.68|379.28|381.68|379.28|381.68|379.28|0
1648750360000|2022-03-31 18:12:40|381.41|379.01|381.13|378.73|381.41|379.01|381.13|378.73|0
1648750370000|2022-03-31 18:12:50|381.27|378.87|381.41|379.01|381.41|379.01|381.27|378.87|0
1648750380000|2022-03-31 18:13:00|381.55|379.15|381.34|378.94|381.55|379.15|381.34|378.94|0
1648750390000|2022-03-31 18:13:10|381.13|378.73|381.27|378.87|381.41|379.01|381.13|378.73|0
1648750400000|2022-03-31 18:13:20|381.41|379.01|381.55|379.15|381.55|379.15|381.41|379.01|0
1648750410000|2022-03-31 18:13:30|381.82|379.42|381.82|379.42|381.82|379.42|381.82|379.42|0
1648750420000|2022-03-31 18:13:40|381.68|379.28|381.68|379.28|381.68|379.28|381.68|379.28|0
1648750430000|2022-03-31 18:13:50|381.82|379.42|381.68|379.28|381.82|379.42|381.62|379.22|0
1648750440000|2022-03-31 18:14:00|381.82|379.42|382.04|379.64|382.1|379.7|381.82|379.42|0
1648750450000|2022-03-31 18:14:10|381.96|379.56|381.96|379.56|381.96|379.56|381.82|379.42|0
1648750460000|2022-03-31 18:14:20|382.1|379.7|382.24|379.84|382.24|379.84|382.1|379.7|0
1648750470000|2022-03-31 18:14:30|382.38|379.98|382.52|380.12|382.52|380.12|382.38|379.98|0
1648750480000|2022-03-31 18:14:40|382.66|380.26|382.38|379.98|382.66|380.26|382.38|379.98|0
1648750490000|2022-03-31 18:14:50|382.52|380.12|382.52|380.12|382.8|380.4|382.52|380.12|0
1648750500000|2022-03-31 18:15:00|382.73|380.33|382.66|380.26|382.8|380.4|382.66|380.26|0
1648750510000|2022-03-31 18:15:10|382.8|380.4|382.38|379.98|382.8|380.4|382.38|379.98|0
1648750520000|2022-03-31 18:15:20|382.52|380.12|382.66|380.26|382.66|380.26|382.52|380.12|0
1648750530000|2022-03-31 18:15:30|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1648750540000|2022-03-31 18:15:40|382.66|380.26|382.66|380.26|382.8|380.4|382.66|380.26|0
1648750550000|2022-03-31 18:15:50|382.8|380.4|382.8|380.4|382.8|380.4|382.8|380.4|0
1648750560000|2022-03-31 18:16:00|382.73|380.33|382.94|380.54|382.94|380.54|382.73|380.33|0
1648750570000|2022-03-31 18:16:10|383.08|380.68|383.22|380.82|383.22|380.82|383.08|380.68|0
1648750580000|2022-03-31 18:16:20|383.36|380.96|383.36|380.96|383.49|381.09|383.36|380.96|0
1648750590000|2022-03-31 18:16:30|383.63|381.23|383.63|381.23|383.63|381.23|383.36|380.96|0
1648750600000|2022-03-31 18:16:40|383.49|381.09|383.49|381.09|383.63|381.23|383.49|381.09|0
1648750610000|2022-03-31 18:16:50|383.63|381.23|383.49|381.09|383.63|381.23|383.49|381.09|0
1648750620000|2022-03-31 18:17:00|383.22|380.82|383.22|380.82|383.36|380.96|383.22|380.82|0
1648750630000|2022-03-31 18:17:10|383.08|380.68|382.66|380.26|383.08|380.68|382.66|380.26|0
1648750640000|2022-03-31 18:17:20|382.52|380.12|382.24|379.84|382.52|380.12|382.24|379.84|0
1648750650000|2022-03-31 18:17:30|382.38|379.98|382.52|380.12|382.52|380.12|382.38|379.98|0
1648750660000|2022-03-31 18:17:40|382.8|380.4|382.52|380.12|382.8|380.4|382.52|380.12|0
1648750670000|2022-03-31 18:17:50|382.38|379.98|382.52|380.12|382.52|380.12|382.38|379.98|0
1648750680000|2022-03-31 18:18:00|382.24|379.84|382.38|379.98|382.38|379.98|382.24|379.84|0
1648750690000|2022-03-31 18:18:10|382.66|380.26|383.35|380.95|383.35|380.95|382.66|380.26|0
1648750700000|2022-03-31 18:18:20|383.22|380.82|383.22|380.82|383.22|380.82|383.08|380.68|0
1648750710000|2022-03-31 18:18:30|383.35|380.95|383.22|380.82|383.35|380.95|383.22|380.82|0
1648750720000|2022-03-31 18:18:40|383.35|380.95|383.63|381.23|383.63|381.23|383.35|380.95|0
1648750730000|2022-03-31 18:18:50|383.49|381.09|383.49|381.09|383.49|381.09|383.43|381.03|0
1648750740000|2022-03-31 18:19:00|383.63|381.23|383.49|381.09|383.77|381.37|383.49|381.09|0
1648750750000|2022-03-31 18:19:10|383.21|380.81|383.21|380.81|383.21|380.81|383.08|380.68|0
1648750760000|2022-03-31 18:19:20|383.35|380.95|383.35|380.95|383.49|381.09|383.35|380.95|0
1648750770000|2022-03-31 18:19:30|383.21|380.81|383.08|380.68|383.21|380.81|383.08|380.68|0
1648750780000|2022-03-31 18:19:40|383.01|380.61|383.21|380.81|383.21|380.81|383.01|380.61|0
1648750790000|2022-03-31 18:19:50|383.08|380.68|383.08|380.68|383.21|380.81|383.08|380.68|0
1648750800000|2022-03-31 18:20:00|383.21|380.81|383.21|380.81|383.49|381.09|383.21|380.81|0
1648750810000|2022-03-31 18:20:10|383.35|380.95|383.07|380.67|383.49|381.09|383.07|380.67|0
1648750820000|2022-03-31 18:20:20|382.66|380.26|382.38|379.98|382.66|380.26|382.38|379.98|0
1648750830000|2022-03-31 18:20:30|382.24|379.84|382.38|379.98|382.38|379.98|382.24|379.84|0
1648750840000|2022-03-31 18:20:40|382.45|380.05|382.24|379.84|382.45|380.05|382.24|379.84|0
1648750850000|2022-03-31 18:20:50|381.96|379.56|382.1|379.7|382.1|379.7|381.96|379.56|0
1648750860000|2022-03-31 18:21:00|382.24|379.84|382.52|380.12|382.52|380.12|382.24|379.84|0
1648750870000|2022-03-31 18:21:10|382.38|379.98|382.66|380.26|382.66|380.26|382.38|379.98|0
1648750880000|2022-03-31 18:21:20|382.38|379.98|382.1|379.7|382.38|379.98|382.1|379.7|0
1648750890000|2022-03-31 18:21:30|382.24|379.84|382.24|379.84|382.24|379.84|382.24|379.84|0
1648750900000|2022-03-31 18:21:40|382.38|379.98|382.52|380.12|382.52|380.12|382.24|379.84|0
1648750910000|2022-03-31 18:21:50|382.66|380.26|382.66|380.26|382.66|380.26|382.52|380.12|0
1648750920000|2022-03-31 18:22:00|382.52|380.12|381.96|379.56|382.52|380.12|381.96|379.56|0
1648750930000|2022-03-31 18:22:10|381.82|379.42|382.38|379.98|382.38|379.98|381.82|379.42|0
1648750940000|2022-03-31 18:22:20|382.24|379.84|382.1|379.7|382.38|379.98|382.1|379.7|0
1648750950000|2022-03-31 18:22:30|381.82|379.42|381.96|379.56|381.96|379.56|381.82|379.42|0
1648750960000|2022-03-31 18:22:40|382.03|379.63|381.82|379.42|382.03|379.63|381.82|379.42|0
1648750970000|2022-03-31 18:22:50|382.1|379.7|382.1|379.7|382.24|379.84|382.1|379.7|0
1648750980000|2022-03-31 18:23:00|381.96|379.56|379.54|377.14|381.96|379.56|379.4|377|0
1648750990000|2022-03-31 18:23:10|379.61|377.21|379.4|377|379.68|377.28|379.4|377|0
1648751000000|2022-03-31 18:23:20|379.54|377.14|379.12|376.72|379.54|377.14|379.12|376.72|0
1648751010000|2022-03-31 18:23:30|378.98|376.58|379.2|376.8|379.2|376.8|378.98|376.58|0
1648751020000|2022-03-31 18:23:40|379.26|376.86|379.4|377|379.4|377|379.26|376.86|0
1648751030000|2022-03-31 18:23:50|379.26|376.86|379.12|376.72|379.26|376.86|379.12|376.72|0
1648751040000|2022-03-31 18:24:00|379.26|376.86|378.98|376.58|379.26|376.86|378.98|376.58|0
1648751050000|2022-03-31 18:24:10|379.26|376.86|379.4|377|379.4|377|379.26|376.86|0
1648751060000|2022-03-31 18:24:20|379.2|376.8|378.98|376.58|379.2|376.8|378.98|376.58|0
1648751070000|2022-03-31 18:24:30|378.84|376.44|378.98|376.58|378.98|376.58|378.84|376.44|0
1648751080000|2022-03-31 18:24:40|379.12|376.72|379.12|376.72|379.12|376.72|379.12|376.72|0
1648751090000|2022-03-31 18:24:50|378.98|376.58|379.12|376.72|379.12|376.72|378.98|376.58|0
1648751100000|2022-03-31 18:25:00|379.26|376.86|379.4|377|379.4|377|379.26|376.86|0
1648751110000|2022-03-31 18:25:10|379.26|376.86|379.26|376.86|379.47|377.07|379.26|376.86|0
1648751120000|2022-03-31 18:25:20|379.12|376.72|378.84|376.44|379.12|376.72|378.84|376.44|0
1648751130000|2022-03-31 18:25:30|378.7|376.3|379.12|376.72|379.12|376.72|378.7|376.3|0
1648751140000|2022-03-31 18:25:40|379.26|376.86|379.33|376.93|379.4|377|379.26|376.86|0
1648751150000|2022-03-31 18:25:50|379.4|377|379.68|377.28|379.68|377.28|379.4|377|0
1648751160000|2022-03-31 18:26:00|379.82|377.42|380.24|377.84|380.24|377.84|379.82|377.42|0
1648751170000|2022-03-31 18:26:10|380.38|377.98|380.24|377.84|380.38|377.98|380.1|377.7|0
1648751180000|2022-03-31 18:26:20|380.17|377.77|379.96|377.56|380.17|377.77|379.96|377.56|0
1648751190000|2022-03-31 18:26:30|379.82|377.42|380.38|377.98|380.38|377.98|379.82|377.42|0
1648751200000|2022-03-31 18:26:40|380.52|378.12|380.38|377.98|380.52|378.12|380.38|377.98|0
1648751210000|2022-03-31 18:26:50|380.52|378.12|380.24|377.84|380.52|378.12|380.24|377.84|0
1648751220000|2022-03-31 18:27:00|380.38|377.98|380.38|377.98|380.38|377.98|380.24|377.84|0
1648751230000|2022-03-31 18:27:10|380.52|378.12|380.94|378.54|381.08|378.68|380.52|378.12|0
1648751240000|2022-03-31 18:27:20|380.66|378.26|380.66|378.26|380.66|378.26|380.45|378.05|0
1648751250000|2022-03-31 18:27:30|380.52|378.12|380.66|378.26|380.66|378.26|380.52|378.12|0
1648751260000|2022-03-31 18:27:40|380.52|378.12|380.52|378.12|380.66|378.26|380.52|378.12|0
1648751270000|2022-03-31 18:27:50|380.66|378.26|380.66|378.26|380.66|378.26|380.59|378.19|0
1648751280000|2022-03-31 18:28:00|380.59|378.19|380.8|378.4|380.8|378.4|380.59|378.19|0
1648751290000|2022-03-31 18:28:10|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1648751300000|2022-03-31 18:28:20|380.66|378.26|380.52|378.12|380.66|378.26|380.52|378.12|0
1648751310000|2022-03-31 18:28:30|380.38|377.98|380.38|377.98|380.38|377.98|380.24|377.84|0
1648751320000|2022-03-31 18:28:40|380.1|377.7|379.82|377.42|380.1|377.7|379.82|377.42|0
1648751330000|2022-03-31 18:28:50|379.68|377.28|379.54|377.14|379.68|377.28|379.4|377|0
1648751340000|2022-03-31 18:29:00|379.26|376.86|379.26|376.86|379.26|376.86|379.26|376.86|0
1648751350000|2022-03-31 18:29:10|379.12|376.72|378.98|376.58|379.12|376.72|378.98|376.58|0
1648751360000|2022-03-31 18:29:20|378.84|376.44|378.56|376.16|378.84|376.44|378.42|376.02|0
1648751370000|2022-03-31 18:29:30|378.42|376.02|378.98|376.58|378.98|376.58|378.42|376.02|0
1648751380000|2022-03-31 18:29:40|378.84|376.44|378.98|376.58|378.98|376.58|378.84|376.44|0
1648751390000|2022-03-31 18:29:50|378.84|376.44|378.7|376.3|378.84|376.44|378.7|376.3|0
1648751400000|2022-03-31 18:30:00|378.84|376.44|378.56|376.16|378.84|376.44|378.56|376.16|0
1648751410000|2022-03-31 18:30:10|378.84|376.44|379.33|376.93|379.33|376.93|378.84|376.44|0
1648751420000|2022-03-31 18:30:20|379.4|377|379.4|377|379.54|377.14|379.26|376.86|0
1648751430000|2022-03-31 18:30:30|379.26|376.86|378.98|376.58|379.26|376.86|378.98|376.58|0
1648751440000|2022-03-31 18:30:40|379.33|376.93|379.4|377|379.4|377|379.33|376.93|0
1648751450000|2022-03-31 18:30:50|379.26|376.86|379.26|376.86|379.26|376.86|379.05|376.65|0
1648751460000|2022-03-31 18:31:00|379.54|377.14|379.54|377.14|379.68|377.28|379.54|377.14|0
1648751470000|2022-03-31 18:31:10|379.4|377|379.61|377.21|379.61|377.21|379.4|377|0
1648751480000|2022-03-31 18:31:20|379.4|377|379.33|376.93|379.4|377|379.26|376.86|0
1648751490000|2022-03-31 18:31:30|379.54|377.14|379.4|377|379.68|377.28|379.4|377|0
1648751500000|2022-03-31 18:31:40|379.26|376.86|379.54|377.14|379.54|377.14|379.26|376.86|0
1648751510000|2022-03-31 18:31:50|379.68|377.28|379.68|377.28|379.68|377.28|379.68|377.28|0
1648751520000|2022-03-31 18:32:00|379.54|377.14|379.68|377.28|379.68|377.28|379.26|376.86|0
1648751530000|2022-03-31 18:32:10|379.54|377.14|379.54|377.14|379.54|377.14|379.54|377.14|0
1648751540000|2022-03-31 18:32:20|379.4|377|379.26|376.86|379.4|377|379.26|376.86|0
1648751550000|2022-03-31 18:32:30|379.4|377|379.4|377|379.4|377|379.26|376.86|0
1648751560000|2022-03-31 18:32:40|379.26|376.86|379.47|377.07|379.47|377.07|379.26|376.86|0
1648751570000|2022-03-31 18:32:50|379.26|376.86|379.4|377|379.4|377|379.26|376.86|0
1648751580000|2022-03-31 18:33:00|379.33|376.93|378.98|376.58|379.33|376.93|378.84|376.44|0
1648751590000|2022-03-31 18:33:10|379.05|376.65|379.12|376.72|379.12|376.72|378.98|376.58|0
1648751600000|2022-03-31 18:33:20|379.4|377|379.82|377.42|379.82|377.42|379.4|377|0
1648751610000|2022-03-31 18:33:30|379.96|377.56|379.96|377.56|379.96|377.56|379.96|377.56|0
1648751620000|2022-03-31 18:33:40|380.1|377.7|380.1|377.7|380.1|377.7|380.1|377.7|0
1648751630000|2022-03-31 18:33:50|380.24|377.84|380.24|377.84|380.24|377.84|380.24|377.84|0
1648751640000|2022-03-31 18:34:00|380.17|377.77|380.38|377.98|380.38|377.98|380.17|377.77|0
1648751650000|2022-03-31 18:34:10|380.52|378.12|380.52|378.12|380.52|378.12|380.52|378.12|0
1648751660000|2022-03-31 18:34:20|380.66|378.26|380.66|378.26|380.66|378.26|380.66|378.26|0
1648751670000|2022-03-31 18:34:30|380.24|377.84|380.31|377.91|380.38|377.98|380.24|377.84|0
1648751680000|2022-03-31 18:34:40|380.38|377.98|380.31|377.91|380.38|377.98|380.24|377.84|0
1648751690000|2022-03-31 18:34:50|380.52|378.12|380.24|377.84|380.52|378.12|380.24|377.84|0
1648751700000|2022-03-31 18:35:00|380.38|377.98|380.1|377.7|380.38|377.98|379.82|377.42|0
1648751710000|2022-03-31 18:35:10|380.24|377.84|380.38|377.98|380.38|377.98|380.24|377.84|0
1648751720000|2022-03-31 18:35:20|380.52|378.12|380.66|378.26|380.66|378.26|380.52|378.12|0
1648751730000|2022-03-31 18:35:30|380.79|378.39|380.79|378.39|380.79|378.39|380.79|378.39|0
1648751740000|2022-03-31 18:35:40|380.93|378.53|380.93|378.53|380.93|378.53|380.93|378.53|0
1648751750000|2022-03-31 18:35:50|381.07|378.67|380.93|378.53|381.07|378.67|380.93|378.53|0
1648751760000|2022-03-31 18:36:00|380.79|378.39|380.38|377.98|380.79|378.39|380.38|377.98|0
1648751770000|2022-03-31 18:36:10|380.24|377.84|380.1|377.7|380.38|377.98|380.1|377.7|0
1648751780000|2022-03-31 18:36:20|379.96|377.56|378.7|376.3|379.96|377.56|378.7|376.3|0
1648751790000|2022-03-31 18:36:30|378.56|376.16|378.42|376.02|378.56|376.16|378.42|376.02|0
1648751800000|2022-03-31 18:36:40|378.84|376.44|378.56|376.16|378.84|376.44|378.56|376.16|0
1648751810000|2022-03-31 18:36:50|378|375.6|378.42|376.02|378.42|376.02|378|375.6|0
1648751820000|2022-03-31 18:37:00|378.56|376.16|378.28|375.88|378.56|376.16|378.28|375.88|0
1648751830000|2022-03-31 18:37:10|378.42|376.02|378.42|376.02|378.56|376.16|378.42|376.02|0
1648751840000|2022-03-31 18:37:20|378.56|376.16|378.56|376.16|378.56|376.16|378.56|376.16|0
1648751850000|2022-03-31 18:37:30|378.42|376.02|378.56|376.16|378.56|376.16|378.42|376.02|0
1648751860000|2022-03-31 18:37:40|378.7|376.3|378.84|376.44|378.84|376.44|378.7|376.3|0
1648751870000|2022-03-31 18:37:50|379.12|376.72|379.4|377|379.4|377|379.12|376.72|0
1648751880000|2022-03-31 18:38:00|379.26|376.86|379.26|376.86|379.4|377|379.26|376.86|0
1648751890000|2022-03-31 18:38:10|379.4|377|379.54|377.14|379.54|377.14|379.4|377|0
1648751900000|2022-03-31 18:38:20|379.68|377.28|379.82|377.42|379.82|377.42|379.68|377.28|0
1648751910000|2022-03-31 18:38:30|379.68|377.28|379.4|377|379.68|377.28|379.26|376.86|0
1648751920000|2022-03-31 18:38:40|379.54|377.14|379.68|377.28|379.68|377.28|379.26|376.86|0
1648751930000|2022-03-31 18:38:50|379.54|377.14|379.4|377|379.54|377.14|379.4|377|0
1648751940000|2022-03-31 18:39:00|379.68|377.28|379.82|377.42|379.82|377.42|379.68|377.28|0
1648751950000|2022-03-31 18:39:10|379.68|377.28|379.82|377.42|379.82|377.42|379.68|377.28|0
1648751960000|2022-03-31 18:39:20|379.96|377.56|379.82|377.42|379.96|377.56|379.68|377.28|0
1648751970000|2022-03-31 18:39:30|379.61|377.21|379.4|377|379.61|377.21|379.4|377|0
1648751980000|2022-03-31 18:39:40|379.26|376.86|379.12|376.72|379.26|376.86|379.12|376.72|0
1648751990000|2022-03-31 18:39:50|379.26|376.86|378.91|376.51|379.26|376.86|378.91|376.51|0
1648752000000|2022-03-31 18:40:00|379.26|376.86|379.26|376.86|379.26|376.86|378.98|376.58|0
1648752010000|2022-03-31 18:40:10|379.4|377|379.12|376.72|379.54|377.14|379.12|376.72|0
1648752020000|2022-03-31 18:40:20|378.98|376.58|378.98|376.58|379.12|376.72|378.98|376.58|0
1648752030000|2022-03-31 18:40:30|378.7|376.3|378.77|376.37|378.84|376.44|378.7|376.3|0
1648752040000|2022-03-31 18:40:40|378.7|376.3|378.7|376.3|378.84|376.44|378.7|376.3|0
1648752050000|2022-03-31 18:40:50|378.56|376.16|378.84|376.44|378.84|376.44|378.56|376.16|0
1648752060000|2022-03-31 18:41:00|378.7|376.3|378.56|376.16|378.7|376.3|378.56|376.16|0
1648752070000|2022-03-31 18:41:10|378.7|376.3|378.98|376.58|378.98|376.58|378.7|376.3|0
1648752080000|2022-03-31 18:41:20|378.84|376.44|378.7|376.3|378.84|376.44|378.7|376.3|0
1648752090000|2022-03-31 18:41:30|378.98|376.58|378.98|376.58|378.98|376.58|378.98|376.58|0
1648752100000|2022-03-31 18:41:40|379.12|376.72|379.12|376.72|379.12|376.72|378.98|376.58|0
1648752110000|2022-03-31 18:41:50|379.26|376.86|379.4|377|379.4|377|379.26|376.86|0
1648752120000|2022-03-31 18:42:00|379.75|377.35|380.09|377.69|380.09|377.69|379.75|377.35|0
1648752130000|2022-03-31 18:42:10|379.81|377.41|380.09|377.69|380.23|377.83|379.81|377.41|0
1648752140000|2022-03-31 18:42:20|380.23|377.83|380.51|378.11|380.51|378.11|380.23|377.83|0
1648752150000|2022-03-31 18:42:30|380.65|378.25|380.79|378.39|380.79|378.39|380.65|378.25|0
1648752170000|2022-03-31 18:42:50|380.93|378.53|380.65|378.25|380.93|378.53|380.65|378.25|0
1648752180000|2022-03-31 18:43:00|380.79|378.39|380.65|378.25|381|378.6|380.65|378.25|0
1648752190000|2022-03-31 18:43:10|380.93|378.53|380.93|378.53|381.07|378.67|380.93|378.53|0
1648752200000|2022-03-31 18:43:20|381.07|378.67|380.93|378.53|381.07|378.67|380.79|378.39|0
1648752210000|2022-03-31 18:43:30|380.79|378.39|381.07|378.67|381.07|378.67|380.79|378.39|0
1648752220000|2022-03-31 18:43:40|380.93|378.53|380.65|378.25|380.93|378.53|380.65|378.25|0
1648752230000|2022-03-31 18:43:50|380.79|378.39|380.93|378.53|380.93|378.53|380.79|378.39|0
1648752240000|2022-03-31 18:44:00|381.07|378.67|381.35|378.95|381.35|378.95|381.07|378.67|0
1648752250000|2022-03-31 18:44:10|381.49|379.09|381.35|378.95|381.49|379.09|381.35|378.95|0
1648752260000|2022-03-31 18:44:20|381.21|378.81|381.21|378.81|381.21|378.81|381.21|378.81|0
1648752270000|2022-03-31 18:44:30|381.07|378.67|381.07|378.67|381.07|378.67|380.93|378.53|0
1648752280000|2022-03-31 18:44:40|380.93|378.53|380.65|378.25|380.93|378.53|380.65|378.25|0
1648752290000|2022-03-31 18:44:50|380.51|378.11|380.51|378.11|380.51|378.11|380.23|377.83|0
1648752300000|2022-03-31 18:45:00|380.37|377.97|380.51|378.11|380.65|378.25|380.37|377.97|0
1648752310000|2022-03-31 18:45:10|380.44|378.04|380.93|378.53|380.93|378.53|380.44|378.04|0
1648752320000|2022-03-31 18:45:20|381.07|378.67|381.07|378.67|381.21|378.81|381.07|378.67|0
1648752330000|2022-03-31 18:45:30|381.21|378.81|381.21|378.81|381.21|378.81|381.21|378.81|0
1648752340000|2022-03-31 18:45:40|381.07|378.67|381.35|378.95|381.35|378.95|381.07|378.67|0
1648752350000|2022-03-31 18:45:50|381.21|378.81|381.49|379.09|381.49|379.09|381.21|378.81|0
1648752360000|2022-03-31 18:46:00|381.35|378.95|380.79|378.39|381.35|378.95|380.79|378.39|0
1648752370000|2022-03-31 18:46:10|381.07|378.67|381.35|378.95|381.35|378.95|381.07|378.67|0
1648752380000|2022-03-31 18:46:20|381.21|378.81|380.93|378.53|381.21|378.81|380.93|378.53|0
1648752390000|2022-03-31 18:46:30|380.65|378.25|380.79|378.39|380.86|378.46|380.65|378.25|0
1648752400000|2022-03-31 18:46:40|380.93|378.53|379.95|377.55|380.93|378.53|379.95|377.55|0
1648752410000|2022-03-31 18:46:50|380.23|377.83|380.51|378.11|380.51|378.11|380.23|377.83|0
1648752420000|2022-03-31 18:47:00|380.37|377.97|379.95|377.55|380.37|377.97|379.95|377.55|0
1648752430000|2022-03-31 18:47:10|380.09|377.69|380.23|377.83|380.51|378.11|380.09|377.69|0
1648752440000|2022-03-31 18:47:20|380.09|377.69|379.95|377.55|380.23|377.83|379.95|377.55|0
1648752450000|2022-03-31 18:47:30|379.67|377.27|379.67|377.27|379.67|377.27|379.53|377.13|0
1648752460000|2022-03-31 18:47:40|379.39|376.99|379.67|377.27|379.67|377.27|379.39|376.99|0
1648752470000|2022-03-31 18:47:50|379.81|377.41|379.95|377.55|379.95|377.55|379.81|377.41|0
1648752480000|2022-03-31 18:48:00|380.23|377.83|379.95|377.55|380.23|377.83|379.95|377.55|0
1648752490000|2022-03-31 18:48:10|379.81|377.41|379.39|376.99|379.81|377.41|379.39|376.99|0
1648752500000|2022-03-31 18:48:20|379.53|377.13|379.53|377.13|379.53|377.13|379.25|376.85|0
1648752510000|2022-03-31 18:48:30|379.39|376.99|379.81|377.41|379.81|377.41|379.39|376.99|0
1648752520000|2022-03-31 18:48:40|379.53|377.13|379.53|377.13|379.53|377.13|379.53|377.13|0
1648752530000|2022-03-31 18:48:50|379.47|377.07|379.39|376.99|379.53|377.13|379.39|376.99|0
1648752540000|2022-03-31 18:49:00|379.53|377.13|379.53|377.13|379.53|377.13|379.39|376.99|0
1648752550000|2022-03-31 18:49:10|379.39|376.99|379.67|377.27|379.67|377.27|379.39|376.99|0
1648752560000|2022-03-31 18:49:20|379.81|377.41|379.81|377.41|379.81|377.41|379.81|377.41|0
1648752570000|2022-03-31 18:49:30|379.95|377.55|380.09|377.69|380.09|377.69|379.95|377.55|0
1648752580000|2022-03-31 18:49:40|380.23|377.83|380.37|377.97|380.37|377.97|380.23|377.83|0
1648752590000|2022-03-31 18:49:50|380.51|378.11|380.37|377.97|380.51|378.11|380.37|377.97|0
1648752600000|2022-03-31 18:50:00|380.65|378.25|380.51|378.11|380.65|378.25|380.51|378.11|0
1648752610000|2022-03-31 18:50:10|380.37|377.97|380.23|377.83|380.37|377.97|380.23|377.83|0
1648752620000|2022-03-31 18:50:20|380.37|377.97|380.37|377.97|380.51|378.11|380.37|377.97|0
1648752630000|2022-03-31 18:50:30|380.65|378.25|380.65|378.25|380.65|378.25|380.65|378.25|0
1648752640000|2022-03-31 18:50:40|380.79|378.39|380.65|378.25|380.79|378.39|380.65|378.25|0
1648752650000|2022-03-31 18:50:50|380.51|378.11|380.51|378.11|380.51|378.11|380.51|378.11|0
1648752660000|2022-03-31 18:51:00|380.37|377.97|380.23|377.83|380.65|378.25|380.23|377.83|0
1648752670000|2022-03-31 18:51:10|379.95|377.55|379.67|377.27|379.95|377.55|379.67|377.27|0
1648752680000|2022-03-31 18:51:20|379.39|376.99|379.39|376.99|379.53|377.13|379.39|376.99|0
1648752690000|2022-03-31 18:51:30|379.25|376.85|379.53|377.13|379.53|377.13|379.25|376.85|0
1648752700000|2022-03-31 18:51:40|379.25|376.85|379.39|376.99|379.39|376.99|379.25|376.85|0
1648752710000|2022-03-31 18:51:50|379.67|377.27|379.81|377.41|379.81|377.41|379.67|377.27|0
1648752720000|2022-03-31 18:52:00|379.67|377.27|379.81|377.41|379.95|377.55|379.67|377.27|0
1648752730000|2022-03-31 18:52:10|379.95|377.55|379.95|377.55|379.95|377.55|379.95|377.55|0
1648752740000|2022-03-31 18:52:20|380.09|377.69|379.81|377.41|380.09|377.69|379.81|377.41|0
1648752750000|2022-03-31 18:52:30|379.95|377.55|380.02|377.62|380.09|377.69|379.95|377.55|0
1648752760000|2022-03-31 18:52:40|380.09|377.69|379.95|377.55|380.23|377.83|379.95|377.55|0
1648752770000|2022-03-31 18:52:50|379.81|377.41|379.74|377.34|379.81|377.41|379.67|377.27|0
1648752780000|2022-03-31 18:53:00|379.81|377.41|379.81|377.41|379.81|377.41|379.67|377.27|0
1648752790000|2022-03-31 18:53:10|379.67|377.27|379.95|377.55|379.95|377.55|379.67|377.27|0
1648752800000|2022-03-31 18:53:20|379.81|377.41|380.09|377.69|380.09|377.69|379.81|377.41|0
1648752810000|2022-03-31 18:53:30|380.23|377.83|380.37|377.97|380.37|377.97|380.23|377.83|0
1648752820000|2022-03-31 18:53:40|380.23|377.83|380.37|377.97|380.51|378.11|380.23|377.83|0
1648752830000|2022-03-31 18:53:50|380.23|377.83|380.23|377.83|380.23|377.83|380.23|377.83|0
1648752840000|2022-03-31 18:54:00|380.37|377.97|380.37|377.97|380.37|377.97|380.23|377.83|0
1648752850000|2022-03-31 18:54:10|380.23|377.83|379.95|377.55|380.23|377.83|379.95|377.55|0
1648752860000|2022-03-31 18:54:20|379.81|377.41|379.81|377.41|379.95|377.55|379.81|377.41|0
1648752870000|2022-03-31 18:54:30|379.67|377.27|379.95|377.55|379.95|377.55|379.67|377.27|0
1648752880000|2022-03-31 18:54:40|380.09|377.69|380.23|377.83|380.37|377.97|380.09|377.69|0
1648752890000|2022-03-31 18:54:50|380.37|377.97|380.09|377.69|380.37|377.97|380.09|377.69|0
1648752900000|2022-03-31 18:55:00|380.51|378.11|379.95|377.55|380.51|378.11|379.95|377.55|0
1648752910000|2022-03-31 18:55:10|380.09|377.69|380.23|377.83|380.23|377.83|380.09|377.69|0
1648752920000|2022-03-31 18:55:20|380.09|377.69|379.81|377.41|380.09|377.69|379.81|377.41|0
1648752930000|2022-03-31 18:55:30|379.95|377.55|379.74|377.34|379.95|377.55|379.67|377.27|0
1648752940000|2022-03-31 18:55:40|379.67|377.27|379.39|376.99|379.67|377.27|379.39|376.99|0
1648752950000|2022-03-31 18:55:50|379.53|377.13|379.53|377.13|379.53|377.13|379.53|377.13|0
1648752960000|2022-03-31 18:56:00|379.39|376.99|378.83|376.43|379.39|376.99|378.83|376.43|0
1648752970000|2022-03-31 18:56:10|378.69|376.29|378.97|376.57|378.97|376.57|378.69|376.29|0
1648752990000|2022-03-31 18:56:30|379.11|376.71|379.39|376.99|379.39|376.99|379.11|376.71|0
1648753000000|2022-03-31 18:56:40|379.11|376.71|379.25|376.85|379.25|376.85|379.11|376.71|0
1648753010000|2022-03-31 18:56:50|379.39|376.99|379.11|376.71|379.39|376.99|378.97|376.57|0
1648753020000|2022-03-31 18:57:00|379.25|376.85|379.25|376.85|379.25|376.85|378.97|376.57|0
1648753030000|2022-03-31 18:57:10|378.97|376.57|378.69|376.29|378.97|376.57|378.69|376.29|0
1648753040000|2022-03-31 18:57:20|378.83|376.43|378.55|376.15|378.83|376.43|378.41|376.01|0
1648753050000|2022-03-31 18:57:30|378.69|376.29|378.28|375.88|378.69|376.29|378.28|375.88|0
1648753060000|2022-03-31 18:57:40|378.41|376.01|378.27|375.87|378.41|376.01|378.27|375.87|0
1648753070000|2022-03-31 18:57:50|378.55|376.15|378.27|375.87|378.55|376.15|378.27|375.87|0
1648753080000|2022-03-31 18:58:00|378.41|376.01|378.35|375.95|378.55|376.15|378.35|375.95|0
1648753090000|2022-03-31 18:58:10|378.27|375.87|378.14|375.74|378.27|375.87|378|375.6|0
1648753100000|2022-03-31 18:58:20|378.27|375.87|378.27|375.87|378.27|375.87|378.27|375.87|0
1648753110000|2022-03-31 18:58:30|378.14|375.74|378.49|376.09|378.49|376.09|378.14|375.74|0
1648753120000|2022-03-31 18:58:40|378.41|376.01|378.41|376.01|378.41|376.01|378.41|376.01|0
1648753130000|2022-03-31 18:58:50|378.27|375.87|378.14|375.74|378.27|375.87|378|375.6|0
1648753140000|2022-03-31 18:59:00|378.27|375.87|378.55|376.15|378.55|376.15|378.27|375.87|0
1648753150000|2022-03-31 18:59:10|378.41|376.01|377.72|375.32|378.41|376.01|377.72|375.32|0
1648753160000|2022-03-31 18:59:20|377.86|375.46|378|375.6|378|375.6|377.86|375.46|0
1648753170000|2022-03-31 18:59:30|377.86|375.46|378|375.6|378|375.6|377.86|375.46|0
1648753180000|2022-03-31 18:59:40|377.86|375.46|377.72|375.32|377.86|375.46|377.72|375.32|0
1648753190000|2022-03-31 18:59:50|377.86|375.46|377.58|375.18|377.86|375.46|377.58|375.18|0
1648753200000|2022-03-31 19:00:00|377.3|374.9|376.19|373.79|377.3|374.9|376.19|373.79|0
1648753210000|2022-03-31 19:00:10|376.88|374.48|375.77|373.37|376.88|374.48|375.77|373.37|0
1648753220000|2022-03-31 19:00:20|375.63|373.23|375.91|373.51|375.91|373.51|375.36|372.96|0
1648753230000|2022-03-31 19:00:30|375.63|373.23|375.63|373.23|375.63|373.23|375.5|373.1|0
1648753240000|2022-03-31 19:00:40|375.5|373.1|375.22|372.82|375.5|373.1|375.22|372.82|0
1648753250000|2022-03-31 19:00:50|375.08|372.68|375.08|372.68|375.36|372.96|375.08|372.68|0
1648753260000|2022-03-31 19:01:00|375.22|372.82|374.53|372.13|375.22|372.82|374.53|372.13|0
1648753270000|2022-03-31 19:01:10|374.46|372.06|374.67|372.27|374.67|372.27|374.39|371.99|0
1648753280000|2022-03-31 19:01:20|374.8|372.4|374.39|371.99|374.8|372.4|374.39|371.99|0
1648753290000|2022-03-31 19:01:30|374.53|372.13|374.8|372.4|374.8|372.4|374.53|372.13|0
1648753300000|2022-03-31 19:01:40|374.94|372.54|375.01|372.61|375.01|372.61|374.94|372.54|0
1648753310000|2022-03-31 19:01:50|374.94|372.54|374.94|372.54|375.08|372.68|374.94|372.54|0
1648753320000|2022-03-31 19:02:00|374.67|372.27|374.53|372.13|374.67|372.27|374.53|372.13|0
1648753330000|2022-03-31 19:02:10|374.39|371.99|373.97|371.57|374.39|371.99|373.97|371.57|0
1648753340000|2022-03-31 19:02:20|373.7|371.3|373.84|371.44|373.84|371.44|373.7|371.3|0
1648753350000|2022-03-31 19:02:30|373.91|371.51|373.84|371.44|373.97|371.57|373.56|371.16|0
1648753360000|2022-03-31 19:02:40|373.42|371.02|373.42|371.02|373.42|371.02|373.36|370.96|0
1648753370000|2022-03-31 19:02:50|373.56|371.16|373.7|371.3|373.7|371.3|373.42|371.02|0
1648753380000|2022-03-31 19:03:00|373.56|371.16|373.15|370.75|373.56|371.16|373.15|370.75|0
1648753390000|2022-03-31 19:03:10|373.28|370.88|373.15|370.75|373.28|370.88|373.15|370.75|0
1648753400000|2022-03-31 19:03:20|373.22|370.82|373.56|371.16|373.56|371.16|373.22|370.82|0
1648753410000|2022-03-31 19:03:30|373.7|371.3|373.56|371.16|373.84|371.44|373.56|371.16|0
1648753420000|2022-03-31 19:03:40|373.7|371.3|373.7|371.3|373.7|371.3|373.56|371.16|0
1648753430000|2022-03-31 19:03:50|373.97|371.57|373.97|371.57|373.97|371.57|373.84|371.44|0
1648753440000|2022-03-31 19:04:00|374.25|371.85|374.39|371.99|374.39|371.99|374.18|371.78|0
1648753450000|2022-03-31 19:04:10|374.53|372.13|374.66|372.26|374.66|372.26|374.53|372.13|0
1648753460000|2022-03-31 19:04:20|374.53|372.13|374.66|372.26|374.66|372.26|374.53|372.13|0
1648753470000|2022-03-31 19:04:30|374.8|372.4|375.22|372.82|375.22|372.82|374.8|372.4|0
1648753480000|2022-03-31 19:04:40|375.49|373.09|375.49|373.09|375.49|373.09|375.36|372.96|0
1648753490000|2022-03-31 19:04:50|375.63|373.23|375.49|373.09|375.63|373.23|375.22|372.82|0
1648753500000|2022-03-31 19:05:00|375.63|373.23|375.91|373.51|375.91|373.51|375.63|373.23|0
1648753510000|2022-03-31 19:05:10|375.63|373.23|375.77|373.37|375.91|373.51|375.63|373.23|0
1648753520000|2022-03-31 19:05:20|375.91|373.51|376.05|373.65|376.05|373.65|375.91|373.51|0
1648753530000|2022-03-31 19:05:30|376.19|373.79|375.91|373.51|376.33|373.93|375.91|373.51|0
1648753540000|2022-03-31 19:05:40|376.05|373.65|375.91|373.51|376.19|373.79|375.91|373.51|0
1648753550000|2022-03-31 19:05:50|375.98|373.58|376.05|373.65|376.05|373.65|375.91|373.51|0
1648753560000|2022-03-31 19:06:00|376.19|373.79|376.05|373.65|376.33|373.93|376.05|373.65|0
1648753570000|2022-03-31 19:06:10|375.91|373.51|376.05|373.65|376.05|373.65|375.63|373.23|0
1648753580000|2022-03-31 19:06:20|375.63|373.23|375.77|373.37|375.91|373.51|375.63|373.23|0
1648753590000|2022-03-31 19:06:30|375.49|373.09|375.36|372.96|375.49|373.09|375.22|372.82|0
1648753600000|2022-03-31 19:06:40|375.08|372.68|374.18|371.78|375.08|372.68|374.11|371.71|0
1648753610000|2022-03-31 19:06:50|374.25|371.85|374.66|372.26|374.66|372.26|374.25|371.85|0
1648753620000|2022-03-31 19:07:00|374.25|371.85|374.11|371.71|374.39|371.99|374.11|371.71|0
1648753630000|2022-03-31 19:07:10|374.25|371.85|374.25|371.85|374.25|371.85|373.97|371.57|0
1648753640000|2022-03-31 19:07:20|374.39|371.99|374.8|372.4|374.8|372.4|374.39|371.99|0
1648753650000|2022-03-31 19:07:30|375.08|372.68|375.36|372.96|375.36|372.96|375.08|372.68|0
1648753660000|2022-03-31 19:07:40|375.49|373.09|375.22|372.82|375.49|373.09|375.08|372.68|0
1648753670000|2022-03-31 19:07:50|375.36|372.96|375.22|372.82|375.36|372.96|374.94|372.54|0
1648753680000|2022-03-31 19:08:00|374.94|372.54|375.35|372.95|375.35|372.95|374.94|372.54|0
1648753690000|2022-03-31 19:08:10|375.77|373.37|375.63|373.23|375.77|373.37|375.63|373.23|0
1648753700000|2022-03-31 19:08:20|375.77|373.37|375.35|372.95|375.77|373.37|375.35|372.95|0
1648753710000|2022-03-31 19:08:30|375.49|373.09|375.77|373.37|375.77|373.37|375.49|373.09|0
1648753720000|2022-03-31 19:08:40|375.63|373.23|375.49|373.09|375.63|373.23|375.35|372.95|0
1648753730000|2022-03-31 19:08:50|375.63|373.23|375.63|373.23|375.77|373.37|375.63|373.23|0
1648753740000|2022-03-31 19:09:00|375.77|373.37|375.77|373.37|375.77|373.37|375.63|373.23|0
1648753750000|2022-03-31 19:09:10|375.84|373.44|375.49|373.09|376.05|373.65|375.49|373.09|0
1648753760000|2022-03-31 19:09:20|375.63|373.23|375.63|373.23|375.63|373.23|375.35|372.95|0
1648753770000|2022-03-31 19:09:30|375.49|373.09|375.49|373.09|375.49|373.09|375.49|373.09|0
1648753780000|2022-03-31 19:09:40|375.35|372.95|375.08|372.68|375.35|372.95|375.08|372.68|0
1648753790000|2022-03-31 19:09:50|374.94|372.54|374.8|372.4|375.01|372.61|374.8|372.4|0
1648753800000|2022-03-31 19:10:00|374.94|372.54|375.22|372.82|375.49|373.09|374.87|372.47|0
1648753810000|2022-03-31 19:10:10|375.49|373.09|375.15|372.75|375.49|373.09|375.15|372.75|0
1648753820000|2022-03-31 19:10:20|375.49|373.09|375.49|373.09|375.49|373.09|375.22|372.82|0
1648753830000|2022-03-31 19:10:30|375.22|372.82|375.22|372.82|375.35|372.95|375.22|372.82|0
1648753840000|2022-03-31 19:10:40|375.35|372.95|375.49|373.09|375.49|373.09|375.35|372.95|0
1648753860000|2022-03-31 19:11:00|375.35|372.95|376.19|373.79|376.19|373.79|375.35|372.95|0
1648753870000|2022-03-31 19:11:10|376.46|374.06|376.6|374.2|376.6|374.2|376.46|374.06|0
1648753880000|2022-03-31 19:11:20|376.74|374.34|376.74|374.34|376.74|374.34|376.6|374.2|0
1648753890000|2022-03-31 19:11:30|376.88|374.48|377.02|374.62|377.02|374.62|376.88|374.48|0
1648753900000|2022-03-31 19:11:40|376.88|374.48|376.88|374.48|377.02|374.62|376.88|374.48|0
1648753910000|2022-03-31 19:11:50|377.02|374.62|377.16|374.76|377.16|374.76|377.02|374.62|0
1648753920000|2022-03-31 19:12:00|376.88|374.48|377.02|374.62|377.16|374.76|376.88|374.48|0
1648753930000|2022-03-31 19:12:10|376.88|374.48|377.16|374.76|377.16|374.76|376.88|374.48|0
1648753940000|2022-03-31 19:12:20|377.02|374.62|377.16|374.76|377.16|374.76|377.02|374.62|0
1648753960000|2022-03-31 19:12:40|377.23|374.83|377.3|374.9|377.57|375.17|377.23|374.83|0
1648753970000|2022-03-31 19:12:50|377.57|375.17|377.3|374.9|377.57|375.17|377.3|374.9|0
1648753980000|2022-03-31 19:13:00|377.43|375.03|377.3|374.9|377.43|375.03|377.3|374.9|0
1648753990000|2022-03-31 19:13:10|377.43|375.03|377.43|375.03|377.57|375.17|377.43|375.03|0
1648754000000|2022-03-31 19:13:20|377.57|375.17|377.51|375.11|377.57|375.17|377.43|375.03|0
1648754010000|2022-03-31 19:13:30|377.3|374.9|377.02|374.62|377.3|374.9|377.02|374.62|0
1648754020000|2022-03-31 19:13:40|376.88|374.48|376.88|374.48|376.88|374.48|376.88|374.48|0
1648754030000|2022-03-31 19:13:50|377.02|374.62|377.57|375.17|377.71|375.31|377.02|374.62|0
1648754040000|2022-03-31 19:14:00|377.43|375.03|377.85|375.45|377.85|375.45|377.43|375.03|0
1648754050000|2022-03-31 19:14:10|377.57|375.17|377.57|375.17|377.57|375.17|377.43|375.03|0
1648754060000|2022-03-31 19:14:20|377.29|374.89|377.43|375.03|377.57|375.17|377.29|374.89|0
1648754070000|2022-03-31 19:14:30|377.57|375.17|377.71|375.31|377.71|375.31|377.57|375.17|0
1648754080000|2022-03-31 19:14:40|377.85|375.45|377.71|375.31|377.85|375.45|377.71|375.31|0
1648754090000|2022-03-31 19:14:50|377.57|375.17|377.43|375.03|377.57|375.17|377.43|375.03|0
1648754100000|2022-03-31 19:15:00|377.57|375.17|377.43|375.03|377.57|375.17|377.29|374.89|0
1648754110000|2022-03-31 19:15:10|377.57|375.17|377.71|375.31|377.71|375.31|377.43|375.03|0
1648754120000|2022-03-31 19:15:20|377.85|375.45|377.85|375.45|377.85|375.45|377.85|375.45|0
1648754130000|2022-03-31 19:15:30|377.71|375.31|377.43|375.03|377.71|375.31|377.43|375.03|0
1648754140000|2022-03-31 19:15:40|377.57|375.17|377.71|375.31|377.71|375.31|377.57|375.17|0
1648754150000|2022-03-31 19:15:50|377.85|375.45|378.13|375.73|378.13|375.73|377.85|375.45|0
1648754160000|2022-03-31 19:16:00|377.99|375.59|377.85|375.45|377.99|375.59|377.85|375.45|0
1648754170000|2022-03-31 19:16:10|377.99|375.59|377.99|375.59|377.99|375.59|377.85|375.45|0
1648754180000|2022-03-31 19:16:20|378.27|375.87|378.27|375.87|378.27|375.87|378.13|375.73|0
1648754190000|2022-03-31 19:16:30|378.13|375.73|378.41|376.01|378.41|376.01|378.13|375.73|0
1648754200000|2022-03-31 19:16:40|378.48|376.08|378.48|376.08|378.48|376.08|378.48|376.08|0
1648754210000|2022-03-31 19:16:50|378.55|376.15|378.55|376.15|378.62|376.22|378.55|376.15|0
1648754220000|2022-03-31 19:17:00|378.41|376.01|377.99|375.59|378.41|376.01|377.99|375.59|0
1648754230000|2022-03-31 19:17:10|378.13|375.73|378.13|375.73|378.13|375.73|377.99|375.59|0
1648754240000|2022-03-31 19:17:20|377.99|375.59|377.71|375.31|377.99|375.59|377.71|375.31|0
1648754250000|2022-03-31 19:17:30|377.57|375.17|377.71|375.31|377.85|375.45|377.57|375.17|0
1648754260000|2022-03-31 19:17:40|377.57|375.17|377.57|375.17|377.57|375.17|377.57|375.17|0
1648754270000|2022-03-31 19:17:50|377.71|375.31|377.78|375.38|377.78|375.38|377.43|375.03|0
1648754280000|2022-03-31 19:18:00|377.85|375.45|378.55|376.15|378.55|376.15|377.85|375.45|0
1648754290000|2022-03-31 19:18:10|378.82|376.42|378.76|376.36|378.82|376.42|378.69|376.29|0
1648754300000|2022-03-31 19:18:20|378.69|376.29|378.55|376.15|378.69|376.29|378.41|376.01|0
1648754310000|2022-03-31 19:18:30|378.68|376.28|378.96|376.56|378.96|376.56|378.68|376.28|0
1648754320000|2022-03-31 19:18:40|378.82|376.42|378.82|376.42|378.82|376.42|378.68|376.28|0
1648754330000|2022-03-31 19:18:50|378.68|376.28|378.82|376.42|378.82|376.42|378.68|376.28|0
1648754340000|2022-03-31 19:19:00|378.9|376.5|378.82|376.42|378.9|376.5|378.55|376.15|0
1648754350000|2022-03-31 19:19:10|378.76|376.36|378.55|376.15|378.76|376.36|378.55|376.15|0
1648754360000|2022-03-31 19:19:20|378.68|376.28|378.82|376.42|378.82|376.42|378.68|376.28|0
1648754370000|2022-03-31 19:19:30|378.96|376.56|379.66|377.26|379.66|377.26|378.96|376.56|0
1648754380000|2022-03-31 19:19:40|379.8|377.4|379.66|377.26|379.8|377.4|379.66|377.26|0
1648754390000|2022-03-31 19:19:50|379.59|377.19|379.38|376.98|379.59|377.19|379.38|376.98|0
1648754400000|2022-03-31 19:20:00|379.52|377.12|379.8|377.4|379.8|377.4|379.52|377.12|0
1648754410000|2022-03-31 19:20:10|380.08|377.68|380.22|377.82|380.22|377.82|380.08|377.68|0
1648754420000|2022-03-31 19:20:20|380.36|377.96|380.36|377.96|380.36|377.96|380.22|377.82|0
1648754430000|2022-03-31 19:20:30|380.22|377.82|380.22|377.82|380.22|377.82|380.08|377.68|0
1648754440000|2022-03-31 19:20:40|380.36|377.96|380.22|377.82|380.36|377.96|380.08|377.68|0
1648754450000|2022-03-31 19:20:50|380.29|377.89|380.36|377.96|380.36|377.96|380.29|377.89|0
1648754460000|2022-03-31 19:21:00|380.22|377.82|381.06|378.66|381.06|378.66|380.22|377.82|0
1648754470000|2022-03-31 19:21:10|381.2|378.8|381.2|378.8|381.2|378.8|381.06|378.66|0
1648754480000|2022-03-31 19:21:20|381.34|378.94|381.48|379.08|381.62|379.22|381.34|378.94|0
1648754490000|2022-03-31 19:21:30|381.76|379.36|381.76|379.36|381.9|379.5|381.62|379.22|0
1648754500000|2022-03-31 19:21:40|381.9|379.5|382.32|379.92|382.32|379.92|381.9|379.5|0
1648754510000|2022-03-31 19:21:50|382.18|379.78|381.62|379.22|382.18|379.78|381.62|379.22|0
1648754520000|2022-03-31 19:22:00|381.76|379.36|382.18|379.78|382.32|379.92|381.76|379.36|0
1648754530000|2022-03-31 19:22:10|381.76|379.36|381.34|378.94|381.76|379.36|381.34|378.94|0
1648754540000|2022-03-31 19:22:20|381.48|379.08|381.62|379.22|381.62|379.22|381.34|378.94|0
1648754550000|2022-03-31 19:22:30|381.76|379.36|381.34|378.94|381.76|379.36|381.34|378.94|0
1648754560000|2022-03-31 19:22:40|381.62|379.22|381.62|379.22|381.69|379.29|381.62|379.22|0
1648754570000|2022-03-31 19:22:50|381.48|379.08|381.9|379.5|381.9|379.5|381.48|379.08|0
1648754580000|2022-03-31 19:23:00|382.04|379.64|382.6|380.2|382.6|380.2|382.04|379.64|0
1648754590000|2022-03-31 19:23:10|382.74|380.34|382.6|380.2|382.74|380.34|382.6|380.2|0
1648754600000|2022-03-31 19:23:20|382.74|380.34|382.46|380.06|382.74|380.34|382.32|379.92|0
1648754610000|2022-03-31 19:23:30|382.32|379.92|382.32|379.92|382.32|379.92|382.18|379.78|0
1648754620000|2022-03-31 19:23:40|382.18|379.78|382.04|379.64|382.18|379.78|382.04|379.64|0
1648754630000|2022-03-31 19:23:50|382.18|379.78|382.32|379.92|382.46|380.06|382.18|379.78|0
1648754640000|2022-03-31 19:24:00|382.6|380.2|382.88|380.48|382.88|380.48|382.6|380.2|0
1648754650000|2022-03-31 19:24:10|383.02|380.62|383.02|380.62|383.16|380.76|383.02|380.62|0
1648754660000|2022-03-31 19:24:20|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1648754670000|2022-03-31 19:24:30|383.02|380.62|382.88|380.48|383.02|380.62|382.88|380.48|0
1648754680000|2022-03-31 19:24:40|382.74|380.34|382.74|380.34|382.74|380.34|382.6|380.2|0
1648754690000|2022-03-31 19:24:50|383.02|380.62|382.88|380.48|383.16|380.76|382.88|380.48|0
1648754700000|2022-03-31 19:25:00|382.74|380.34|383.02|380.62|383.02|380.62|382.74|380.34|0
1648754710000|2022-03-31 19:25:10|382.88|380.48|382.74|380.34|382.88|380.48|382.74|380.34|0
1648754720000|2022-03-31 19:25:20|383.02|380.62|382.88|380.48|383.02|380.62|382.88|380.48|0
1648754730000|2022-03-31 19:25:30|382.74|380.34|382.6|380.2|382.74|380.34|382.6|380.2|0
1648754740000|2022-03-31 19:25:40|382.46|380.06|382.46|380.06|382.46|380.06|382.46|380.06|0
1648754750000|2022-03-31 19:25:50|382.18|379.78|382.04|379.64|382.32|379.92|382.04|379.64|0
1648754760000|2022-03-31 19:26:00|382.18|379.78|382.18|379.78|382.6|380.2|382.18|379.78|0
1648754770000|2022-03-31 19:26:10|382.32|379.92|382.6|380.2|382.6|380.2|382.32|379.92|0
1648754780000|2022-03-31 19:26:20|382.74|380.34|382.88|380.48|382.88|380.48|382.74|380.34|0
1648754790000|2022-03-31 19:26:30|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1648754800000|2022-03-31 19:26:40|383.02|380.62|382.88|380.48|383.02|380.62|382.88|380.48|0
1648754810000|2022-03-31 19:26:50|383.16|380.76|383.02|380.62|383.16|380.76|383.02|380.62|0
1648754820000|2022-03-31 19:27:00|383.16|380.76|384|381.6|384|381.6|383.16|380.76|0
1648754830000|2022-03-31 19:27:10|383.86|381.46|383.86|381.46|383.86|381.46|383.86|381.46|0
1648754840000|2022-03-31 19:27:20|384|381.6|384.28|381.88|384.28|381.88|384|381.6|0
1648754850000|2022-03-31 19:27:30|384.14|381.74|384|381.6|384.14|381.74|384|381.6|0
1648754860000|2022-03-31 19:27:40|383.86|381.46|383.72|381.32|383.86|381.46|383.72|381.32|0
1648754870000|2022-03-31 19:27:50|384|381.6|384.14|381.74|384.14|381.74|384|381.6|0
1648754880000|2022-03-31 19:28:00|384.28|381.88|384.28|381.88|384.28|381.88|384.28|381.88|0
1648754890000|2022-03-31 19:28:10|384.56|382.16|384.14|381.74|384.56|382.16|384.14|381.74|0
1648754900000|2022-03-31 19:28:20|384.28|381.88|384.42|382.02|384.42|382.02|384.28|381.88|0
1648754910000|2022-03-31 19:28:30|384.56|382.16|384.56|382.16|384.56|382.16|384.56|382.16|0
1648754920000|2022-03-31 19:28:40|384.14|381.74|383.58|381.18|384.14|381.74|383.58|381.18|0
1648754930000|2022-03-31 19:28:50|383.44|381.04|383.58|381.18|383.58|381.18|383.44|381.04|0
1648754940000|2022-03-31 19:29:00|383.44|381.04|384|381.6|384.14|381.74|383.44|381.04|0
1648754950000|2022-03-31 19:29:10|384.14|381.74|384.28|381.88|384.28|381.88|384|381.6|0
1648754960000|2022-03-31 19:29:20|384.14|381.74|383.86|381.46|384.14|381.74|383.86|381.46|0
1648754970000|2022-03-31 19:29:30|383.72|381.32|383.72|381.32|383.72|381.32|383.58|381.18|0
1648754980000|2022-03-31 19:29:40|383.44|381.04|383.3|380.9|383.44|381.04|383.3|380.9|0
1648754990000|2022-03-31 19:29:50|383.16|380.76|383.16|380.76|383.16|380.76|383.16|380.76|0
1648755000000|2022-03-31 19:30:00|383.3|380.9|383.02|380.62|383.3|380.9|383.02|380.62|0
1648755010000|2022-03-31 19:30:10|382.88|380.48|382.6|380.2|383.02|380.62|382.6|380.2|0
1648755020000|2022-03-31 19:30:20|382.46|380.06|383.02|380.62|383.02|380.62|382.46|380.06|0
1648755030000|2022-03-31 19:30:30|383.16|380.76|383.3|380.9|383.3|380.9|383.16|380.76|0
1648755040000|2022-03-31 19:30:40|383.44|381.04|383.58|381.18|383.58|381.18|383.44|381.04|0
1648755050000|2022-03-31 19:30:50|383.44|381.04|383.86|381.46|383.86|381.46|383.44|381.04|0
1648755060000|2022-03-31 19:31:00|383.72|381.32|384.35|381.95|384.35|381.95|383.72|381.32|0
1648755070000|2022-03-31 19:31:10|384.42|382.02|384.42|382.02|384.56|382.16|384.28|381.88|0
1648755080000|2022-03-31 19:31:20|384.28|381.88|384.28|381.88|384.28|381.88|384.28|381.88|0
1648755090000|2022-03-31 19:31:30|384.42|382.02|384.42|382.02|384.42|382.02|384.28|381.88|0
1648755100000|2022-03-31 19:31:40|384.56|382.16|384.7|382.3|384.7|382.3|384.56|382.16|0
1648755110000|2022-03-31 19:31:50|384.84|382.44|384.84|382.44|384.84|382.44|384.84|382.44|0
1648755120000|2022-03-31 19:32:00|385.13|382.73|385.41|383.01|385.41|383.01|385.13|382.73|0
1648755130000|2022-03-31 19:32:10|385.27|382.87|385.27|382.87|385.27|382.87|385.13|382.73|0
1648755140000|2022-03-31 19:32:20|385.41|383.01|385.27|382.87|385.41|383.01|385.27|382.87|0
1648755150000|2022-03-31 19:32:30|384.98|382.58|385.41|383.01|385.55|383.15|384.98|382.58|0
1648755160000|2022-03-31 19:32:40|385.69|383.29|385.83|383.43|385.83|383.43|385.69|383.29|0
1648755170000|2022-03-31 19:32:50|386.11|383.71|386.25|383.85|386.25|383.85|386.11|383.71|0
1648755180000|2022-03-31 19:33:00|386.19|383.79|387.53|385.13|387.53|385.13|386.19|383.79|0
1648755190000|2022-03-31 19:33:10|387.38|384.98|387.24|384.84|387.38|384.98|386.96|384.56|0
1648755200000|2022-03-31 19:33:20|387.1|384.7|387.1|384.7|387.24|384.84|387.1|384.7|0
1648755210000|2022-03-31 19:33:30|387.24|384.84|387.81|385.41|387.81|385.41|387.24|384.84|0
1648755220000|2022-03-31 19:33:40|387.67|385.27|388.09|385.69|388.09|385.69|387.67|385.27|0
1648755230000|2022-03-31 19:33:50|387.95|385.55|387.24|384.84|387.95|385.55|387.24|384.84|0
1648755240000|2022-03-31 19:34:00|387.38|384.98|387.53|385.13|387.53|385.13|387.24|384.84|0
1648755250000|2022-03-31 19:34:10|387.38|384.98|387.53|385.13|387.67|385.27|387.38|384.98|0
1648755260000|2022-03-31 19:34:20|387.67|385.27|387.53|385.13|387.95|385.55|387.53|385.13|0
1648755270000|2022-03-31 19:34:30|387.24|384.84|387.24|384.84|387.24|384.84|387.24|384.84|0
1648755280000|2022-03-31 19:34:40|387.1|384.7|387.1|384.7|387.1|384.7|386.96|384.56|0
1648755290000|2022-03-31 19:34:50|386.96|384.56|387.1|384.7|387.1|384.7|386.96|384.56|0
1648755300000|2022-03-31 19:35:00|387.24|384.84|387.38|384.98|387.53|385.13|387.24|384.84|0
1648755310000|2022-03-31 19:35:10|387.53|385.13|387.67|385.27|388.09|385.69|387.53|385.13|0
1648755320000|2022-03-31 19:35:20|387.38|384.98|387.95|385.55|387.95|385.55|387.38|384.98|0
1648755330000|2022-03-31 19:35:30|387.67|385.27|387.52|385.12|387.67|385.27|387.52|385.12|0
1648755340000|2022-03-31 19:35:40|387.38|384.98|387.1|384.7|387.38|384.98|387.1|384.7|0
1648755350000|2022-03-31 19:35:50|386.82|384.42|386.68|384.28|386.82|384.42|386.68|384.28|0
1648755360000|2022-03-31 19:36:00|386.54|384.14|384.98|382.58|386.54|384.14|384.98|382.58|0
1648755370000|2022-03-31 19:36:10|385.12|382.72|384.84|382.44|385.12|382.72|384.84|382.44|0
1648755380000|2022-03-31 19:36:20|384.98|382.58|384.56|382.16|384.98|382.58|384.42|382.02|0
1648755390000|2022-03-31 19:36:30|384.7|382.3|384.28|381.88|384.7|382.3|384.28|381.88|0
1648755400000|2022-03-31 19:36:40|384.42|382.02|384.28|381.88|384.42|382.02|384.28|381.88|0
1648755410000|2022-03-31 19:36:50|384|381.6|384.84|382.44|384.84|382.44|384|381.6|0
1648755420000|2022-03-31 19:37:00|384.98|382.58|385.83|383.43|385.97|383.57|384.98|382.58|0
1648755430000|2022-03-31 19:37:10|386.11|383.71|385.55|383.15|386.11|383.71|385.55|383.15|0
1648755440000|2022-03-31 19:37:20|385.69|383.29|386.53|384.13|386.53|384.13|385.55|383.15|0
1648755450000|2022-03-31 19:37:30|386.68|384.28|386.68|384.28|386.82|384.42|386.68|384.28|0
1648755460000|2022-03-31 19:37:40|386.82|384.42|386.82|384.42|386.96|384.56|386.82|384.42|0
1648755470000|2022-03-31 19:37:50|386.53|384.13|386.53|384.13|386.53|384.13|386.25|383.85|0
1648755480000|2022-03-31 19:38:00|386.68|384.28|386.11|383.71|386.68|384.28|386.11|383.71|0
1648755490000|2022-03-31 19:38:10|386.25|383.85|386.11|383.71|386.25|383.85|386.11|383.71|0
1648755500000|2022-03-31 19:38:20|386.39|383.99|386.82|384.42|386.82|384.42|386.39|383.99|0
1648755510000|2022-03-31 19:38:30|386.68|384.28|386.82|384.42|386.82|384.42|386.68|384.28|0
1648755520000|2022-03-31 19:38:40|386.68|384.28|386.53|384.13|386.68|384.28|386.53|384.13|0
1648755530000|2022-03-31 19:38:50|386.39|383.99|385.69|383.29|386.39|383.99|385.69|383.29|0
1648755540000|2022-03-31 19:39:00|385.83|383.43|386.11|383.71|386.11|383.71|385.69|383.29|0
1648755550000|2022-03-31 19:39:10|386.25|383.85|386.25|383.85|386.53|384.13|386.25|383.85|0
1648755560000|2022-03-31 19:39:20|386.11|383.71|385.97|383.57|386.11|383.71|385.97|383.57|0
1648755570000|2022-03-31 19:39:30|386.11|383.71|385.83|383.43|386.11|383.71|385.55|383.15|0
1648755580000|2022-03-31 19:39:40|385.69|383.29|385.97|383.57|385.97|383.57|385.69|383.29|0
1648755590000|2022-03-31 19:39:50|385.69|383.29|385.55|383.15|385.69|383.29|385.55|383.15|0
1648755600000|2022-03-31 19:40:00|386.53|384.13|385.83|383.43|386.53|384.13|385.83|383.43|0
1648755620000|2022-03-31 19:40:20|385.69|383.29|385.97|383.57|385.97|383.57|385.55|383.15|0
1648755630000|2022-03-31 19:40:30|385.83|383.43|386.11|383.71|386.11|383.71|385.83|383.43|0
1648755640000|2022-03-31 19:40:40|386.53|384.13|386.96|384.56|386.96|384.56|386.53|384.13|0
1648755650000|2022-03-31 19:40:50|386.82|384.42|387.1|384.7|387.1|384.7|386.82|384.42|0
1648755660000|2022-03-31 19:41:00|387.24|384.84|386.82|384.42|387.24|384.84|386.82|384.42|0
1648755670000|2022-03-31 19:41:10|386.67|384.27|386.67|384.27|386.67|384.27|386.53|384.13|0
1648755680000|2022-03-31 19:41:20|386.39|383.99|386.67|384.27|386.67|384.27|386.39|383.99|0
1648755690000|2022-03-31 19:41:30|387.24|384.84|386.82|384.42|387.24|384.84|386.82|384.42|0
1648755700000|2022-03-31 19:41:40|386.96|384.56|387.1|384.7|387.1|384.7|386.96|384.56|0
1648755710000|2022-03-31 19:41:50|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1648755720000|2022-03-31 19:42:00|387.1|384.7|387.52|385.12|387.52|385.12|387.1|384.7|0
1648755730000|2022-03-31 19:42:10|387.38|384.98|387.81|385.41|387.81|385.41|387.38|384.98|0
1648755740000|2022-03-31 19:42:20|387.66|385.26|387.95|385.55|387.95|385.55|387.38|384.98|0
1648755750000|2022-03-31 19:42:30|387.81|385.41|387.81|385.41|387.81|385.41|387.52|385.12|0
1648755760000|2022-03-31 19:42:40|387.66|385.26|387.52|385.12|387.66|385.26|387.52|385.12|0
1648755770000|2022-03-31 19:42:50|387.66|385.26|387.81|385.41|387.81|385.41|387.66|385.26|0
1648755780000|2022-03-31 19:43:00|387.95|385.55|388.37|385.97|388.37|385.97|387.95|385.55|0
1648755790000|2022-03-31 19:43:10|388.8|386.4|389.22|386.82|389.22|386.82|388.8|386.4|0
1648755800000|2022-03-31 19:43:20|389.08|386.68|389.22|386.82|389.36|386.96|389.08|386.68|0
1648755810000|2022-03-31 19:43:30|389.08|386.68|389.08|386.68|389.22|386.82|389.08|386.68|0
1648755820000|2022-03-31 19:43:40|389.36|386.96|389.65|387.25|389.79|387.39|389.36|386.96|0
1648755830000|2022-03-31 19:43:50|389.79|387.39|389.93|387.53|390.07|387.67|389.79|387.39|0
1648755840000|2022-03-31 19:44:00|389.79|387.39|390.07|387.67|390.07|387.67|389.79|387.39|0
1648755850000|2022-03-31 19:44:10|390.22|387.82|389.93|387.53|390.22|387.82|389.93|387.53|0
1648755860000|2022-03-31 19:44:20|390.36|387.96|390.22|387.82|390.36|387.96|390.22|387.82|0
1648755870000|2022-03-31 19:44:30|390.36|387.96|390.22|387.82|390.36|387.96|390.22|387.82|0
1648755880000|2022-03-31 19:44:40|390.07|387.67|389.79|387.39|390.07|387.67|389.79|387.39|0
1648755890000|2022-03-31 19:44:50|389.93|387.53|390.22|387.82|390.22|387.82|389.93|387.53|0
1648755900000|2022-03-31 19:45:00|390.07|387.67|389.36|386.96|390.07|387.67|389.36|386.96|0
1648755910000|2022-03-31 19:45:10|389.08|386.68|388.8|386.4|389.36|386.96|388.8|386.4|0
1648755920000|2022-03-31 19:45:20|388.51|386.11|388.65|386.25|388.65|386.25|388.51|386.11|0
1648755930000|2022-03-31 19:45:30|388.37|385.97|388.65|386.25|388.65|386.25|388.3|385.9|0
1648755940000|2022-03-31 19:45:40|388.37|385.97|388.65|386.25|388.65|386.25|388.23|385.83|0
1648755950000|2022-03-31 19:45:50|388.51|386.11|388.65|386.25|388.65|386.25|388.51|386.11|0
1648755960000|2022-03-31 19:46:00|388.8|386.4|389.51|387.11|389.51|387.11|388.8|386.4|0
1648755970000|2022-03-31 19:46:10|389.3|386.9|389.65|387.25|389.79|387.39|389.3|386.9|0
1648755980000|2022-03-31 19:46:20|389.79|387.39|389.51|387.11|389.79|387.39|389.51|387.11|0
1648755990000|2022-03-31 19:46:30|389.58|387.18|389.51|387.11|389.58|387.18|389.22|386.82|0
1648756000000|2022-03-31 19:46:40|389.44|387.04|389.22|386.82|389.44|387.04|389.22|386.82|0
1648756010000|2022-03-31 19:46:50|389.3|386.9|389.93|387.53|389.93|387.53|389.3|386.9|0
1648756020000|2022-03-31 19:47:00|390.07|387.67|390.64|388.24|390.93|388.53|390.07|387.67|0
1648756030000|2022-03-31 19:47:10|390.07|387.67|389.36|386.96|390.07|387.67|389.36|386.96|0
1648756040000|2022-03-31 19:47:20|389.22|386.82|389.36|386.96|389.36|386.96|389.15|386.75|0
1648756050000|2022-03-31 19:47:30|389.22|386.82|388.51|386.11|389.22|386.82|388.51|386.11|0
1648756060000|2022-03-31 19:47:40|388.37|385.97|387.52|385.12|388.37|385.97|387.52|385.12|0
1648756070000|2022-03-31 19:47:50|387.66|385.26|388.37|385.97|388.37|385.97|387.66|385.26|0
1648756080000|2022-03-31 19:48:00|388.65|386.25|388.51|386.11|388.94|386.54|388.51|386.11|0
1648756090000|2022-03-31 19:48:10|388.37|385.97|388.23|385.83|388.37|385.97|388.23|385.83|0
1648756100000|2022-03-31 19:48:20|388.65|386.25|388.51|386.11|388.65|386.25|388.51|386.11|0
1648756110000|2022-03-31 19:48:30|388.65|386.25|388.09|385.69|388.65|386.25|388.09|385.69|0
1648756120000|2022-03-31 19:48:40|387.94|385.54|388.51|386.11|388.51|386.11|387.8|385.4|0
1648756130000|2022-03-31 19:48:50|388.37|385.97|388.79|386.39|388.79|386.39|388.37|385.97|0
1648756140000|2022-03-31 19:49:00|388.94|386.54|388.79|386.39|388.94|386.54|388.79|386.39|0
1648756150000|2022-03-31 19:49:10|389.22|386.82|389.22|386.82|389.5|387.1|389.22|386.82|0
1648756160000|2022-03-31 19:49:20|389.5|387.1|390.64|388.24|390.64|388.24|389.5|387.1|0
1648756170000|2022-03-31 19:49:30|390.21|387.81|389.93|387.53|390.21|387.81|389.65|387.25|0
1648756180000|2022-03-31 19:49:40|390.07|387.67|389.93|387.53|390.07|387.67|389.93|387.53|0
1648756190000|2022-03-31 19:49:50|390.07|387.67|387.54|385.14|390.36|387.96|387.54|385.14|0
1648756200000|2022-03-31 19:50:00|387.68|385.28|387.39|384.99|388.54|386.14|387.39|384.99|0
1648756210000|2022-03-31 19:50:10|388.11|385.71|388.68|386.28|388.82|386.42|388.11|385.71|0
1648756220000|2022-03-31 19:50:20|388.82|386.42|388.96|386.56|389.11|386.71|388.82|386.42|0
1648756230000|2022-03-31 19:50:30|389.54|387.14|389.11|386.71|389.82|387.42|389.11|386.71|0
1648756240000|2022-03-31 19:50:40|388.68|386.28|389.54|387.14|389.54|387.14|388.54|386.14|0
1648756250000|2022-03-31 19:50:50|389.39|386.99|390.39|387.99|390.39|387.99|389.39|386.99|0
1648756260000|2022-03-31 19:51:00|390.82|388.42|390.54|388.14|390.82|388.42|390.39|387.99|0
1648756270000|2022-03-31 19:51:10|390.25|387.85|391.25|388.85|391.25|388.85|390.25|387.85|0
1648756280000|2022-03-31 19:51:20|390.97|388.57|390.97|388.57|391.4|389|390.97|388.57|0
1648756290000|2022-03-31 19:51:30|390.68|388.28|389.68|387.28|390.68|388.28|389.68|387.28|0
1648756300000|2022-03-31 19:51:40|387.96|385.56|388.68|386.28|388.68|386.28|387.96|385.56|0
1648756310000|2022-03-31 19:51:50|389.39|386.99|389.68|387.28|389.68|387.28|389.39|386.99|0
1648756320000|2022-03-31 19:52:00|389.82|387.42|389.54|387.14|389.82|387.42|389.54|387.14|0
1648756330000|2022-03-31 19:52:10|388.96|386.56|389.54|387.14|389.68|387.28|388.96|386.56|0
1648756340000|2022-03-31 19:52:20|389.11|386.71|388.96|386.56|389.11|386.71|388.11|385.71|0
1648756350000|2022-03-31 19:52:30|389.39|386.99|388.54|386.14|389.39|386.99|388.54|386.14|0
1648756360000|2022-03-31 19:52:40|388.25|385.85|388.11|385.71|388.54|386.14|388.11|385.71|0
1648756370000|2022-03-31 19:52:50|387.96|385.56|388.39|385.99|388.39|385.99|387.96|385.56|0
1648756380000|2022-03-31 19:53:00|389.25|386.85|390.11|387.71|390.11|387.71|389.25|386.85|0
1648756390000|2022-03-31 19:53:10|390.25|387.85|390.54|388.14|390.54|388.14|390.25|387.85|0
1648756400000|2022-03-31 19:53:20|390.11|387.71|389.68|387.28|390.25|387.85|389.68|387.28|0
1648756410000|2022-03-31 19:53:30|390.11|387.71|390.25|387.85|390.47|388.07|390.11|387.71|0
1648756420000|2022-03-31 19:53:40|389.96|387.56|390.68|388.28|390.68|388.28|389.96|387.56|0
1648756430000|2022-03-31 19:53:50|390.82|388.42|390.68|388.28|390.82|388.42|390.68|388.28|0
1648756440000|2022-03-31 19:54:00|390.54|388.14|391.11|388.71|391.11|388.71|390.54|388.14|0
1648756450000|2022-03-31 19:54:10|390.82|388.42|390.82|388.42|391.4|389|390.82|388.42|0
1648756460000|2022-03-31 19:54:20|391.11|388.71|391.4|389|391.54|389.14|391.11|388.71|0
1648756470000|2022-03-31 19:54:30|391.68|389.28|391.11|388.71|391.68|389.28|390.82|388.42|0
1648756480000|2022-03-31 19:54:40|391.68|389.28|391.97|389.57|391.97|389.57|391.68|389.28|0
1648756490000|2022-03-31 19:54:50|393.41|391.01|393.7|391.3|393.7|391.3|393.26|390.86|0
1648756500000|2022-03-31 19:55:00|394.56|392.16|393.7|391.3|394.56|392.16|393.7|391.3|0
1648756510000|2022-03-31 19:55:10|393.26|390.86|392.55|390.15|393.26|390.86|392.4|390|0
1648756520000|2022-03-31 19:55:20|393.55|391.15|393.98|391.58|393.98|391.58|392.98|390.58|0
1648756530000|2022-03-31 19:55:30|393.84|391.44|394.42|392.02|394.42|392.02|393.84|391.44|0
1648756540000|2022-03-31 19:55:40|394.13|391.73|393.7|391.3|394.13|391.73|393.7|391.3|0
1648756550000|2022-03-31 19:55:50|393.55|391.15|394.27|391.87|394.42|392.02|393.55|391.15|0
1648756560000|2022-03-31 19:56:00|394.56|392.16|394.56|392.16|394.56|392.16|394.13|391.73|0
1648756570000|2022-03-31 19:56:10|395.14|392.74|394.99|392.59|395.43|393.03|394.56|392.16|0
1648756580000|2022-03-31 19:56:20|394.71|392.31|395.43|393.03|395.43|393.03|394.71|392.31|0
1648756590000|2022-03-31 19:56:30|395.86|393.46|397.02|394.62|397.02|394.62|395.86|393.46|0
1648756600000|2022-03-31 19:56:40|397.16|394.76|396.58|394.18|397.31|394.91|396.58|394.18|0
1648756610000|2022-03-31 19:56:50|396.44|394.04|396.58|394.18|396.58|394.18|395.57|393.17|0
1648756620000|2022-03-31 19:57:00|397.16|394.76|396.58|394.18|397.16|394.76|396.58|394.18|0
1648756630000|2022-03-31 19:57:10|396.29|393.89|395.57|393.17|396.29|393.89|395.57|393.17|0
1648756640000|2022-03-31 19:57:20|395.72|393.32|396.29|393.89|396.44|394.04|395.72|393.32|0
1648756650000|2022-03-31 19:57:30|396.73|394.33|397.02|394.62|397.02|394.62|396.73|394.33|0
1648756660000|2022-03-31 19:57:40|396.87|394.47|396.29|393.89|397.02|394.62|396.29|393.89|0
1648756670000|2022-03-31 19:57:50|396.51|394.11|397.16|394.76|397.16|394.76|396.29|393.89|0
1648756680000|2022-03-31 19:58:00|399.41|397.01|399.56|397.16|399.56|397.16|399.41|397.01|0
1648756690000|2022-03-31 19:58:10|399.41|397.01|399.41|397.01|399.41|397.01|398.98|396.58|0
1648756700000|2022-03-31 19:58:20|396.91|394.51|397.93|395.53|397.93|395.53|396.91|394.51|0
1648756710000|2022-03-31 19:58:30|397.64|395.24|398.07|395.67|398.07|395.67|397.64|395.24|0
1648756720000|2022-03-31 19:58:40|398.22|395.82|397.93|395.53|398.36|395.96|397.49|395.09|0
1648756730000|2022-03-31 19:58:50|397.64|395.24|397.2|394.8|397.64|395.24|397.2|394.8|0
1648756740000|2022-03-31 19:59:00|396.33|393.93|395.9|393.5|396.62|394.22|395.9|393.5|0
1648756750000|2022-03-31 19:59:10|395.03|392.63|395.18|392.78|395.18|392.78|394.45|392.05|0
1648756760000|2022-03-31 19:59:20|395.61|393.21|396.19|393.79|396.48|394.08|395.61|393.21|0
1648756770000|2022-03-31 19:59:30|396.48|394.08|398.22|395.82|398.22|395.82|396.48|394.08|0
1648756780000|2022-03-31 19:59:40|399.09|396.69|400.84|398.44|402.15|399.75|399.09|396.69|0
1648756790000|2022-03-31 19:59:50|399.82|397.42|399.67|397.27|399.96|397.56|399.67|397.27|0
1648756800000|2022-03-31 20:00:00|401.27|398.87|398.65|396.25|401.27|398.87|398.65|396.25|0
1648756810000|2022-03-31 20:00:10|397.78|395.38|397.35|394.95|398|395.6|397.35|394.95|0
1648756820000|2022-03-31 20:00:20|397.49|395.09|397.2|394.8|397.49|395.09|397.2|394.8|0
1648756830000|2022-03-31 20:00:30|396.33|393.93|396.33|393.93|396.33|393.93|396.12|393.72|0
1648756840000|2022-03-31 20:00:40|395.61|393.21|395.32|392.92|395.75|393.35|395.32|392.92|0
1648756850000|2022-03-31 20:00:50|395.18|392.78|396.91|394.51|396.91|394.51|395.03|392.63|0
1648756860000|2022-03-31 20:01:00|397.64|395.24|398.07|395.67|398.07|395.67|397.2|394.8|0
1648756870000|2022-03-31 20:01:10|398.94|396.54|399.09|396.69|399.09|396.69|398.8|396.4|0
1648756880000|2022-03-31 20:01:20|398.8|396.4|397.93|395.53|398.8|396.4|397.93|395.53|0
1648756890000|2022-03-31 20:01:30|397.35|394.95|396.62|394.22|397.35|394.95|396.62|394.22|0
1648756900000|2022-03-31 20:01:40|396.77|394.37|396.48|394.08|397.06|394.66|396.48|394.08|0
1648756910000|2022-03-31 20:01:50|396.33|393.93|396.33|393.93|396.48|394.08|396.04|393.64|0
1648756920000|2022-03-31 20:02:00|396.62|394.22|396.91|394.51|397.2|394.8|396.62|394.22|0
1648756930000|2022-03-31 20:02:10|396.77|394.37|396.91|394.51|396.91|394.51|396.77|394.37|0
1648756940000|2022-03-31 20:02:20|396.48|394.08|396.62|394.22|396.62|394.22|396.33|393.93|0
1648756950000|2022-03-31 20:02:30|396.33|393.93|396.33|393.93|396.33|393.93|396.19|393.79|0
1648756960000|2022-03-31 20:02:40|396.62|394.22|396.62|394.22|396.62|394.22|396.48|394.08|0
1648756970000|2022-03-31 20:02:50|396.33|393.93|397.64|395.24|397.64|395.24|396.33|393.93|0
1648756980000|2022-03-31 20:03:00|397.78|395.38|398.22|395.82|398.22|395.82|397.78|395.38|0
1648756990000|2022-03-31 20:03:10|398.29|395.89|398.51|396.11|398.51|396.11|398.22|395.82|0
1648757000000|2022-03-31 20:03:20|398.65|396.25|398.22|395.82|398.65|396.25|398.22|395.82|0
1648757010000|2022-03-31 20:03:30|397.49|395.09|397.93|395.53|398.22|395.82|397.49|395.09|0
1648757020000|2022-03-31 20:03:40|398.22|395.82|397.93|395.53|398.22|395.82|397.71|395.31|0
1648757030000|2022-03-31 20:03:50|397.49|395.09|397.93|395.53|397.93|395.53|397.49|395.09|0
1648757040000|2022-03-31 20:04:00|398.22|395.82|399.67|397.27|399.67|397.27|398.22|395.82|0
1648757050000|2022-03-31 20:04:10|399.52|397.12|399.09|396.69|399.52|397.12|399.09|396.69|0
1648757060000|2022-03-31 20:04:20|399.23|396.83|399.38|396.98|399.38|396.98|398.94|396.54|0
1648757070000|2022-03-31 20:04:30|399.82|397.42|399.96|397.56|399.96|397.56|399.82|397.42|0
1648757080000|2022-03-31 20:04:40|399.82|397.42|399.67|397.27|399.82|397.42|399.67|397.27|0
1648757090000|2022-03-31 20:04:50|399.82|397.42|399.52|397.12|399.82|397.42|399.52|397.12|0
1648757100000|2022-03-31 20:05:00|399.38|396.98|399.02|396.62|399.38|396.98|399.02|396.62|0
1648757110000|2022-03-31 20:05:10|399.09|396.69|399.38|396.98|399.38|396.98|399.09|396.69|0
1648757120000|2022-03-31 20:05:20|399.45|397.05|399.67|397.27|399.67|397.27|399.23|396.83|0
1648757130000|2022-03-31 20:05:30|399.82|397.42|399.96|397.56|399.96|397.56|399.81|397.41|0
1648757140000|2022-03-31 20:05:40|399.81|397.41|399.67|397.27|399.81|397.41|399.67|397.27|0
1648757150000|2022-03-31 20:05:50|399.96|397.56|399.81|397.41|400.11|397.71|399.81|397.41|0
1648757160000|2022-03-31 20:06:00|399.96|397.56|399.52|397.12|399.96|397.56|399.52|397.12|0
1648757170000|2022-03-31 20:06:10|399.38|396.98|399.23|396.83|399.38|396.98|399.23|396.83|0
1648757180000|2022-03-31 20:06:20|399.38|396.98|399.38|396.98|399.52|397.12|399.38|396.98|0
1648757190000|2022-03-31 20:06:30|399.52|397.12|399.67|397.27|399.74|397.34|399.52|397.12|0
1648757200000|2022-03-31 20:06:40|399.38|396.98|399.09|396.69|399.38|396.98|399.09|396.69|0
1648757210000|2022-03-31 20:06:50|399.23|396.83|399.38|396.98|399.38|396.98|399.23|396.83|0
1648757220000|2022-03-31 20:07:00|399.31|396.91|398.94|396.54|399.31|396.91|398.8|396.4|0
1648757230000|2022-03-31 20:07:10|398.8|396.4|399.52|397.12|399.52|397.12|398.8|396.4|0
1648757240000|2022-03-31 20:07:20|399.67|397.27|400.11|397.71|400.11|397.71|399.67|397.27|0
1648757250000|2022-03-31 20:07:30|399.81|397.41|400.25|397.85|400.4|398|399.81|397.41|0
1648757260000|2022-03-31 20:07:40|400.11|397.71|399.81|397.41|400.11|397.71|399.81|397.41|0
1648757270000|2022-03-31 20:07:50|399.96|397.56|399.38|396.98|399.96|397.56|399.38|396.98|0
1648757280000|2022-03-31 20:08:00|399.09|396.69|399.52|397.12|399.52|397.12|399.09|396.69|0
1648757290000|2022-03-31 20:08:10|399.09|396.69|399.09|396.69|399.23|396.83|399.09|396.69|0
1648757300000|2022-03-31 20:08:20|398.94|396.54|398.8|396.4|398.94|396.54|398.8|396.4|0
1648757310000|2022-03-31 20:08:30|399.23|396.83|398.8|396.4|399.23|396.83|398.8|396.4|0
1648757320000|2022-03-31 20:08:40|398.65|396.25|398.36|395.96|398.65|396.25|398.36|395.96|0
1648757340000|2022-03-31 20:09:00|398.44|396.04|398.36|395.96|398.44|396.04|398.21|395.81|0
1648757350000|2022-03-31 20:09:10|398.21|395.81|397.78|395.38|398.21|395.81|397.78|395.38|0
1648757360000|2022-03-31 20:09:20|397.63|395.23|397.49|395.09|397.63|395.23|397.49|395.09|0
1648757370000|2022-03-31 20:09:30|397.34|394.94|397.34|394.94|397.34|394.94|397.2|394.8|0
1648757380000|2022-03-31 20:09:40|397.05|394.65|397.2|394.8|397.2|394.8|397.05|394.65|0
1648757390000|2022-03-31 20:09:50|397.34|394.94|397.34|394.94|397.49|395.09|397.34|394.94|0
1648757400000|2022-03-31 20:10:00|397.05|394.65|396.91|394.51|397.05|394.65|396.91|394.51|0
1648757410000|2022-03-31 20:10:10|396.62|394.22|396.62|394.22|396.62|394.22|396.62|394.22|0
1648757420000|2022-03-31 20:10:20|396.47|394.07|396.76|394.36|397.05|394.65|396.47|394.07|0
1648757430000|2022-03-31 20:10:30|396.33|393.93|396.18|393.78|396.33|393.93|396.04|393.64|0
1648757440000|2022-03-31 20:10:40|396.04|393.64|396.18|393.78|396.18|393.78|396.04|393.64|0
1648757460000|2022-03-31 20:11:00|396.04|393.64|396.33|393.93|396.33|393.93|396.04|393.64|0
1648757470000|2022-03-31 20:11:10|396.47|394.07|396.33|393.93|396.62|394.22|396.33|393.93|0
1648757480000|2022-03-31 20:11:20|396.18|393.78|396.04|393.64|396.18|393.78|396.04|393.64|0
1648757490000|2022-03-31 20:11:30|395.89|393.49|395.89|393.49|395.89|393.49|395.89|393.49|0
1648757500000|2022-03-31 20:11:40|395.75|393.35|396.04|393.64|396.04|393.64|395.75|393.35|0
1648757510000|2022-03-31 20:11:50|395.89|393.49|395.75|393.35|395.89|393.49|395.75|393.35|0
1648757520000|2022-03-31 20:12:00|395.68|393.28|396.04|393.64|396.04|393.64|395.68|393.28|0
1648757530000|2022-03-31 20:12:10|396.18|393.78|396.04|393.64|396.18|393.78|396.04|393.64|0
1648757540000|2022-03-31 20:12:20|395.75|393.35|395.82|393.42|395.82|393.42|395.75|393.35|0
1648757550000|2022-03-31 20:12:30|395.89|393.49|395.75|393.35|395.89|393.49|395.75|393.35|0
1648757560000|2022-03-31 20:12:40|395.89|393.49|395.75|393.35|395.89|393.49|395.75|393.35|0
1648757580000|2022-03-31 20:13:00|395.6|393.2|395.6|393.2|395.6|393.2|395.6|393.2|0
1648757590000|2022-03-31 20:13:10|395.46|393.06|394.88|392.48|395.46|393.06|394.88|392.48|0
1648757600000|2022-03-31 20:13:20|394.74|392.34|394.45|392.05|394.74|392.34|394.45|392.05|0
1648757620000|2022-03-31 20:13:40|394.3|391.9|393.87|391.47|394.3|391.9|393.87|391.47|0
1648757630000|2022-03-31 20:13:50|393.73|391.33|393.58|391.18|393.73|391.33|393.58|391.18|0
1648757640000|2022-03-31 20:14:00|393.73|391.33|393.44|391.04|393.73|391.33|393.44|391.04|0
1648757660000|2022-03-31 20:14:20|393.15|390.75|393.15|390.75|393.15|390.75|392.86|390.46|0
1648757670000|2022-03-31 20:14:30|393.01|390.61|392.86|390.46|393.01|390.61|392.86|390.46|0
1648757680000|2022-03-31 20:14:40|392.72|390.32|392.43|390.03|392.72|390.32|392.43|390.03|0
1648757690000|2022-03-31 20:14:50|392.58|390.18|392.86|390.46|392.86|390.46|392.58|390.18|0
1648757710000|2022-03-31 20:15:10|393.5|390.7|393.5|390.7|393.5|390.7|393.5|390.7|0
1648757720000|2022-03-31 20:15:20|393.35|390.55|393.35|390.55|393.35|390.55|393.35|390.55|0
1648757730000|2022-03-31 20:15:30|393.49|390.69|393.64|390.84|393.64|390.84|393.49|390.69|0
1648757740000|2022-03-31 20:15:40|393.49|390.69|393.64|390.84|393.64|390.84|393.49|390.69|0
1648757760000|2022-03-31 20:16:00|393.49|390.69|393.35|390.55|393.49|390.69|393.35|390.55|0
1648757770000|2022-03-31 20:16:10|393.21|390.41|393.28|390.48|393.28|390.48|393.21|390.41|0
1648757780000|2022-03-31 20:16:20|393.21|390.41|393.35|390.55|393.35|390.55|393.21|390.41|0
1648757790000|2022-03-31 20:16:30|393.49|390.69|393.86|391.06|393.86|391.06|393.49|390.69|0
1648757800000|2022-03-31 20:16:40|393.78|390.98|393.78|390.98|393.78|390.98|393.64|390.84|0
1648757810000|2022-03-31 20:16:50|393.93|391.13|394.22|391.42|394.22|391.42|393.93|391.13|0
1648757820000|2022-03-31 20:17:00|394.07|391.27|394.36|391.56|394.36|391.56|394.07|391.27|0
1648757830000|2022-03-31 20:17:10|394.07|391.27|394.21|391.41|394.21|391.41|394.07|391.27|0
1648757840000|2022-03-31 20:17:20|393.93|391.13|393.93|391.13|393.93|391.13|393.93|391.13|0
1648757850000|2022-03-31 20:17:30|393.78|390.98|393.78|390.98|393.78|390.98|393.78|390.98|0
1648757860000|2022-03-31 20:17:40|393.71|390.91|393.21|390.41|393.71|390.91|393.21|390.41|0
1648757870000|2022-03-31 20:17:50|393.14|390.34|393.14|390.34|393.14|390.34|393.14|390.34|0
1648757880000|2022-03-31 20:18:00|393.06|390.26|392.77|389.97|393.06|390.26|392.77|389.97|0
1648757890000|2022-03-31 20:18:10|392.63|389.83|392.49|389.69|392.63|389.83|392.49|389.69|0
1648757900000|2022-03-31 20:18:20|392.34|389.54|392.63|389.83|392.63|389.83|392.34|389.54|0
1648757910000|2022-03-31 20:18:30|392.49|389.69|392.49|389.69|392.49|389.69|392.49|389.69|0
1648757920000|2022-03-31 20:18:40|392.34|389.54|392.63|389.83|392.63|389.83|392.34|389.54|0
1648757930000|2022-03-31 20:18:50|392.77|389.97|392.92|390.12|392.92|390.12|392.63|389.83|0
1648757940000|2022-03-31 20:19:00|393.21|390.41|393.06|390.26|393.21|390.41|392.92|390.12|0
1648757950000|2022-03-31 20:19:10|393.21|390.41|393.21|390.41|393.35|390.55|393.21|390.41|0
1648757960000|2022-03-31 20:19:20|393.35|390.55|393.35|390.55|393.35|390.55|393.21|390.41|0
1648757970000|2022-03-31 20:19:30|393.49|390.69|393.49|390.69|393.49|390.69|393.49|390.69|0
1648757980000|2022-03-31 20:19:40|393.64|390.84|393.71|390.91|393.78|390.98|393.64|390.84|0
1648757990000|2022-03-31 20:19:50|393.64|390.84|393.64|390.84|393.64|390.84|393.64|390.84|0
1648758000000|2022-03-31 20:20:00|393.78|390.98|393.71|390.91|393.78|390.98|393.49|390.69|0
1648758010000|2022-03-31 20:20:10|393.78|390.98|393.93|391.13|393.93|391.13|393.78|390.98|0
1648758020000|2022-03-31 20:20:20|394.07|391.27|394.29|391.49|394.29|391.49|394.07|391.27|0
1648758030000|2022-03-31 20:20:30|394.36|391.56|394.21|391.41|394.36|391.56|394.21|391.41|0
1648758040000|2022-03-31 20:20:40|394.79|391.99|394.65|391.85|394.79|391.99|394.5|391.7|0
1648758070000|2022-03-31 20:21:10|394.5|391.7|394.65|391.85|394.65|391.85|394.5|391.7|0
1648758080000|2022-03-31 20:21:20|394.79|391.99|394.79|391.99|394.93|392.13|394.79|391.99|0
1648758090000|2022-03-31 20:21:30|394.93|392.13|394.93|392.13|394.93|392.13|394.79|391.99|0
1648758100000|2022-03-31 20:21:40|394.79|391.99|394.93|392.13|394.93|392.13|394.79|391.99|0
1648758110000|2022-03-31 20:21:50|394.79|391.99|394.93|392.13|394.93|392.13|394.79|391.99|0
1648758120000|2022-03-31 20:22:00|395.08|392.28|395.08|392.28|395.08|392.28|395.08|392.28|0
1648758150000|2022-03-31 20:22:30|395.22|392.42|395.22|392.42|395.22|392.42|395.22|392.42|0
1648758160000|2022-03-31 20:22:40|395.08|392.28|395.08|392.28|395.08|392.28|395.08|392.28|0
1648758170000|2022-03-31 20:22:50|395.22|392.42|395.37|392.57|395.37|392.57|395.22|392.42|0
1648758190000|2022-03-31 20:23:10|395.66|392.86|395.8|393|395.8|393|395.66|392.86|0
1648758200000|2022-03-31 20:23:20|395.95|393.15|395.95|393.15|395.95|393.15|395.8|393|0
1648758210000|2022-03-31 20:23:30|396.23|393.43|396.09|393.29|396.23|393.43|396.09|393.29|0
1648758220000|2022-03-31 20:23:40|396.23|393.43|396.38|393.58|396.38|393.58|396.23|393.43|0
1648758240000|2022-03-31 20:24:00|396.17|393.37|396.09|393.29|396.17|393.37|395.95|393.15|0
1648758250000|2022-03-31 20:24:10|396.23|393.43|396.23|393.43|396.23|393.43|396.23|393.43|0
1648758260000|2022-03-31 20:24:20|396.38|393.58|396.23|393.43|396.52|393.72|396.23|393.43|0
1648758270000|2022-03-31 20:24:30|396.38|393.58|396.38|393.58|396.38|393.58|396.38|393.58|0
1648758280000|2022-03-31 20:24:40|396.45|393.65|396.31|393.51|396.45|393.65|396.31|393.51|0
1648758290000|2022-03-31 20:24:50|396.38|393.58|396.45|393.65|396.52|393.72|396.38|393.58|0
1648758300000|2022-03-31 20:25:00|396.52|393.72|396.38|393.58|396.52|393.72|396.38|393.58|0
1648758310000|2022-03-31 20:25:10|396.31|393.51|396.23|393.43|396.38|393.58|396.23|393.43|0
1648758320000|2022-03-31 20:25:20|396.31|393.51|396.52|393.72|396.52|393.72|396.31|393.51|0
1648758330000|2022-03-31 20:25:30|396.67|393.87|397.1|394.3|397.1|394.3|396.67|393.87|0
1648758340000|2022-03-31 20:25:40|397.03|394.23|397.1|394.3|397.1|394.3|397.03|394.23|0
1648758350000|2022-03-31 20:25:50|397.03|394.23|396.67|393.87|397.03|394.23|396.67|393.87|0
1648758360000|2022-03-31 20:26:00|396.52|393.72|396.38|393.58|396.52|393.72|396.38|393.58|0
1648758370000|2022-03-31 20:26:10|396.23|393.43|395.8|393|396.23|393.43|395.8|393|0
1648758380000|2022-03-31 20:26:20|395.66|392.86|395.8|393|395.8|393|395.51|392.71|0
1648758390000|2022-03-31 20:26:30|395.59|392.79|395.87|393.07|395.94|393.14|395.59|392.79|0
1648758400000|2022-03-31 20:26:40|395.8|393|395.8|393|395.8|393|395.8|393|0
1648758410000|2022-03-31 20:26:50|395.51|392.71|395.37|392.57|395.51|392.71|395.37|392.57|0
1648758420000|2022-03-31 20:27:00|395.51|392.71|395.66|392.86|395.66|392.86|395.51|392.71|0
1648758430000|2022-03-31 20:27:10|395.65|392.85|395.65|392.85|395.73|392.93|395.65|392.85|0
1648758440000|2022-03-31 20:27:20|395.8|393|395.65|392.85|395.8|393|395.65|392.85|0
1648758450000|2022-03-31 20:27:30|395.59|392.79|395.22|392.42|395.59|392.79|395.22|392.42|0
1648758460000|2022-03-31 20:27:40|395.3|392.5|395.37|392.57|395.37|392.57|395.3|392.5|0
1648758470000|2022-03-31 20:27:50|395.3|392.5|395.22|392.42|395.3|392.5|395.22|392.42|0
1648758480000|2022-03-31 20:28:00|395.08|392.28|395.3|392.5|395.3|392.5|395.08|392.28|0
1648758490000|2022-03-31 20:28:10|395.37|392.57|395.37|392.57|395.37|392.57|395.37|392.57|0
1648758500000|2022-03-31 20:28:20|395.3|392.5|395.37|392.57|395.37|392.57|395.3|392.5|0
1648758510000|2022-03-31 20:28:30|395.3|392.5|395.51|392.71|395.51|392.71|395.3|392.5|0
1648758520000|2022-03-31 20:28:40|395.37|392.57|395.51|392.71|395.51|392.71|395.37|392.57|0
1648758530000|2022-03-31 20:28:50|395.59|392.79|395.65|392.85|395.65|392.85|395.58|392.78|0
1648758540000|2022-03-31 20:29:00|395.44|392.64|395.37|392.57|395.51|392.71|395.22|392.42|0
1648758550000|2022-03-31 20:29:10|395.22|392.42|395.51|392.71|395.51|392.71|395.22|392.42|0
1648758560000|2022-03-31 20:29:20|395.65|392.85|395.51|392.71|395.65|392.85|395.37|392.57|0
1648758570000|2022-03-31 20:29:30|395.37|392.57|395.51|392.71|395.51|392.71|395.37|392.57|0
1648758580000|2022-03-31 20:29:40|395.65|392.85|395.65|392.85|395.65|392.85|395.51|392.71|0
1648758590000|2022-03-31 20:29:50|395.51|392.71|395.51|392.71|395.51|392.71|395.51|392.71|0
1648758600000|2022-03-31 20:30:00|395.36|392.56|395.36|392.56|395.36|392.56|395.36|392.56|0
1648758610000|2022-03-31 20:30:10|395.44|392.64|395.51|392.71|395.51|392.71|395.44|392.64|0
1648758620000|2022-03-31 20:30:20|395.65|392.85|395.51|392.71|395.65|392.85|395.51|392.71|0
1648758630000|2022-03-31 20:30:30|395.36|392.56|395.36|392.56|395.36|392.56|395.36|392.56|0
1648758650000|2022-03-31 20:30:50|395.22|392.42|395.44|392.64|395.44|392.64|395.22|392.42|0
1648758660000|2022-03-31 20:31:00|395.22|392.42|395.36|392.56|395.36|392.56|395.22|392.42|0
1648758670000|2022-03-31 20:31:10|395.51|392.71|395.51|392.71|395.51|392.71|395.51|392.71|0
1648758680000|2022-03-31 20:31:20|395.65|392.85|395.36|392.56|395.65|392.85|395.36|392.56|0
1648758700000|2022-03-31 20:31:40|395.22|392.42|395.22|392.42|395.22|392.42|395.22|392.42|0
1648758710000|2022-03-31 20:31:50|395.08|392.28|395.01|392.21|395.08|392.28|395.01|392.21|0
1648758720000|2022-03-31 20:32:00|394.93|392.13|395.08|392.28|395.08|392.28|394.93|392.13|0
1648758730000|2022-03-31 20:32:10|394.93|392.13|395.08|392.28|395.08|392.28|394.93|392.13|0
1648758740000|2022-03-31 20:32:20|394.79|391.99|394.72|391.92|394.79|391.99|394.5|391.7|0
1648758750000|2022-03-31 20:32:30|394.86|392.06|395.36|392.56|395.65|392.85|394.86|392.06|0
1648758760000|2022-03-31 20:32:40|395.22|392.42|395.36|392.56|395.36|392.56|395.22|392.42|0
1648758770000|2022-03-31 20:32:50|395.22|392.42|395.07|392.27|395.36|392.56|395.07|392.27|0
1648758780000|2022-03-31 20:33:00|395.36|392.56|395.22|392.42|395.36|392.56|395.07|392.27|0
1648758790000|2022-03-31 20:33:10|394.93|392.13|395.07|392.27|395.07|392.27|394.79|391.99|0
1648758800000|2022-03-31 20:33:20|395.22|392.42|395.36|392.56|395.36|392.56|395.22|392.42|0
1648758810000|2022-03-31 20:33:30|395.51|392.71|395.51|392.71|395.51|392.71|395.51|392.71|0
1648758820000|2022-03-31 20:33:40|395.36|392.56|395.36|392.56|395.36|392.56|395.36|392.56|0
1648758830000|2022-03-31 20:33:50|395.07|392.27|395.22|392.42|395.22|392.42|395.07|392.27|0
1648758840000|2022-03-31 20:34:00|395.29|392.49|395.29|392.49|395.36|392.56|395.29|392.49|0
1648758850000|2022-03-31 20:34:10|395.07|392.27|395.22|392.42|395.29|392.49|395.07|392.27|0
1648758860000|2022-03-31 20:34:20|395.01|392.21|394.64|391.84|395.01|392.21|394.64|391.84|0
1648758870000|2022-03-31 20:34:30|394.35|391.55|394.64|391.84|394.64|391.84|394.35|391.55|0
1648758880000|2022-03-31 20:34:40|394.57|391.77|394.72|391.92|394.72|391.92|394.5|391.7|0
1648758890000|2022-03-31 20:34:50|394.79|391.99|394.93|392.13|394.93|392.13|394.79|391.99|0
1648758900000|2022-03-31 20:35:00|395.29|392.49|395.07|392.27|395.29|392.49|395.07|392.27|0
1648758910000|2022-03-31 20:35:10|394.93|392.13|395.22|392.42|395.22|392.42|394.93|392.13|0
1648758930000|2022-03-31 20:35:30|395.07|392.27|395.07|392.27|395.07|392.27|395.07|392.27|0
1648758940000|2022-03-31 20:35:40|395|392.2|395|392.2|395|392.2|395|392.2|0
1648758950000|2022-03-31 20:35:50|394.93|392.13|394.79|391.99|394.93|392.13|394.79|391.99|0
1648758960000|2022-03-31 20:36:00|394.72|391.92|394.86|392.06|394.86|392.06|394.64|391.84|0
1648758970000|2022-03-31 20:36:10|394.79|391.99|394.78|391.98|394.79|391.99|394.78|391.98|0
1648758980000|2022-03-31 20:36:20|394.72|391.92|394.35|391.55|394.72|391.92|394.35|391.55|0
1648758990000|2022-03-31 20:36:30|394.5|391.7|394.35|391.55|394.5|391.7|394.35|391.55|0
1648759000000|2022-03-31 20:36:40|394.14|391.34|393.92|391.12|394.14|391.34|393.92|391.12|0
1648759010000|2022-03-31 20:36:50|394.14|391.34|394.14|391.34|394.21|391.41|394.14|391.34|0
1648759020000|2022-03-31 20:37:00|394.21|391.41|393.92|391.12|394.21|391.41|393.92|391.12|0
1648759030000|2022-03-31 20:37:10|394.06|391.26|394.28|391.48|394.28|391.48|394.06|391.26|0
1648759040000|2022-03-31 20:37:20|394.35|391.55|394.5|391.7|394.5|391.7|394.35|391.55|0
1648759050000|2022-03-31 20:37:30|394.43|391.63|394.5|391.7|394.5|391.7|394.35|391.55|0
1648759060000|2022-03-31 20:37:40|394.57|391.77|394.78|391.98|394.78|391.98|394.57|391.77|0
1648759080000|2022-03-31 20:38:00|394.72|391.92|394.72|391.92|394.72|391.92|394.72|391.92|0
1648759090000|2022-03-31 20:38:10|394.78|391.98|394.78|391.98|394.78|391.98|394.71|391.91|0
1648759100000|2022-03-31 20:38:20|394.93|392.13|395.07|392.27|395.07|392.27|394.93|392.13|0
1648759130000|2022-03-31 20:38:50|395|392.2|395|392.2|395|392.2|395|392.2|0
1648759140000|2022-03-31 20:39:00|394.64|391.84|394.78|391.98|394.78|391.98|394.64|391.84|0
1648759150000|2022-03-31 20:39:10|394.71|391.91|394.5|391.7|394.71|391.91|394.5|391.7|0
1648759160000|2022-03-31 20:39:20|394.43|391.63|394.5|391.7|394.57|391.77|394.35|391.55|0
1648759170000|2022-03-31 20:39:30|394.43|391.63|394.57|391.77|394.57|391.77|394.35|391.55|0
1648759180000|2022-03-31 20:39:40|394.5|391.7|394.43|391.63|394.5|391.7|394.43|391.63|0
1648759190000|2022-03-31 20:39:50|394.5|391.7|394.5|391.7|394.5|391.7|394.5|391.7|0
1648759200000|2022-03-31 20:40:00|394.43|391.63|394.21|391.41|394.43|391.63|394.21|391.41|0
1648759210000|2022-03-31 20:40:10|394.28|391.48|394.14|391.34|394.28|391.48|394.14|391.34|0
1648759220000|2022-03-31 20:40:20|394.21|391.41|394.21|391.41|394.21|391.41|394.21|391.41|0
1648759230000|2022-03-31 20:40:30|394.14|391.34|394.06|391.26|394.14|391.34|394.06|391.26|0
1648759240000|2022-03-31 20:40:40|394.21|391.41|394.14|391.34|394.21|391.41|394.06|391.26|0
1648759250000|2022-03-31 20:40:50|394.06|391.26|394.06|391.26|394.06|391.26|394.06|391.26|0
1648759270000|2022-03-31 20:41:10|393.99|391.19|394.06|391.26|394.06|391.26|393.99|391.19|0
1648759290000|2022-03-31 20:41:30|394.14|391.34|394.06|391.26|394.14|391.34|394.06|391.26|0
1648759320000|2022-03-31 20:42:00|393.99|391.19|394.06|391.26|394.06|391.26|393.99|391.19|0
1648759330000|2022-03-31 20:42:10|394.14|391.34|394.06|391.26|394.21|391.41|394.06|391.26|0
1648759340000|2022-03-31 20:42:20|394.21|391.41|394.21|391.41|394.21|391.41|394.21|391.41|0
1648759350000|2022-03-31 20:42:30|394.06|391.26|394.06|391.26|394.06|391.26|394.06|391.26|0
1648759360000|2022-03-31 20:42:40|394.21|391.41|394.21|391.41|394.21|391.41|394.21|391.41|0
1648759370000|2022-03-31 20:42:50|394.14|391.34|394.06|391.26|394.21|391.41|394.06|391.26|0
1648759400000|2022-03-31 20:43:20|394.21|391.41|393.92|391.12|394.21|391.41|393.92|391.12|0
1648759410000|2022-03-31 20:43:30|393.63|390.83|393.63|390.83|393.63|390.83|393.63|390.83|0
1648759420000|2022-03-31 20:43:40|393.77|390.97|393.77|390.97|393.77|390.97|393.77|390.97|0
1648759430000|2022-03-31 20:43:50|393.7|390.9|393.77|390.97|393.77|390.97|393.7|390.9|0
1648759440000|2022-03-31 20:44:00|393.92|391.12|393.92|391.12|393.92|391.12|393.92|391.12|0
1648759450000|2022-03-31 20:44:10|393.77|390.97|393.77|390.97|393.85|391.05|393.77|390.97|0
1648759460000|2022-03-31 20:44:20|393.85|391.05|393.77|390.97|393.85|391.05|393.77|390.97|0
1648759470000|2022-03-31 20:44:30|393.92|391.12|393.92|391.12|393.92|391.12|393.92|391.12|0
1648759480000|2022-03-31 20:44:40|394.06|391.26|394.06|391.26|394.06|391.26|394.06|391.26|0
1648759500000|2022-03-31 20:45:00|393.92|391.12|393.77|390.97|393.92|391.12|393.63|390.83|0
1648759510000|2022-03-31 20:45:10|393.63|390.83|393.63|390.83|393.63|390.83|393.63|390.83|0
1648759520000|2022-03-31 20:45:20|393.34|390.54|393.34|390.54|393.34|390.54|393.34|390.54|0
1648759530000|2022-03-31 20:45:30|393.48|390.68|393.48|390.68|393.48|390.68|393.48|390.68|0
1648759550000|2022-03-31 20:45:50|393.63|390.83|393.48|390.68|393.63|390.83|393.48|390.68|0
1648759560000|2022-03-31 20:46:00|393.63|390.83|393.77|390.97|393.77|390.97|393.63|390.83|0
1648759570000|2022-03-31 20:46:10|393.85|391.05|393.92|391.12|393.92|391.12|393.85|391.05|0
1648759580000|2022-03-31 20:46:20|394.06|391.26|394.2|391.4|394.2|391.4|394.06|391.26|0
1648759590000|2022-03-31 20:46:30|394.35|391.55|394.28|391.48|394.35|391.55|394.28|391.48|0
1648759600000|2022-03-31 20:46:40|394.42|391.62|394.49|391.69|394.49|391.69|394.42|391.62|0
1648759610000|2022-03-31 20:46:50|394.64|391.84|395|392.2|395|392.2|394.64|391.84|0
1648759620000|2022-03-31 20:47:00|395.21|392.41|395.07|392.27|395.21|392.41|395.07|392.27|0
1648759630000|2022-03-31 20:47:10|395|392.2|395.21|392.41|395.21|392.41|395|392.2|0
1648759640000|2022-03-31 20:47:20|395|392.2|394.64|391.84|395|392.2|394.64|391.84|0
1648759650000|2022-03-31 20:47:30|394.78|391.98|394.93|392.13|394.93|392.13|394.78|391.98|0
1648759660000|2022-03-31 20:47:40|395.07|392.27|395.07|392.27|395.07|392.27|395.07|392.27|0
1648759690000|2022-03-31 20:48:10|394.71|391.91|394.49|391.69|394.71|391.91|394.49|391.69|0
1648759700000|2022-03-31 20:48:20|394.35|391.55|394.35|391.55|394.35|391.55|394.35|391.55|0
1648759720000|2022-03-31 20:48:40|394.49|391.69|394.2|391.4|394.49|391.69|394.2|391.4|0
1648759730000|2022-03-31 20:48:50|394.06|391.26|394.28|391.48|394.35|391.55|394.06|391.26|0
1648759740000|2022-03-31 20:49:00|394.2|391.4|394.06|391.26|394.2|391.4|393.77|390.97|0
1648759750000|2022-03-31 20:49:10|393.91|391.11|393.77|390.97|393.91|391.11|393.77|390.97|0
1648759770000|2022-03-31 20:49:30|393.91|391.11|393.91|391.11|393.91|391.11|393.91|391.11|0
1648759780000|2022-03-31 20:49:40|393.77|390.97|393.85|391.05|393.85|391.05|393.77|390.97|0
1648759790000|2022-03-31 20:49:50|393.77|390.97|393.91|391.11|393.91|391.11|393.77|390.97|0
1648759800000|2022-03-31 20:50:00|393.77|390.97|393.91|391.11|393.91|391.11|393.77|390.97|0
1648759810000|2022-03-31 20:50:10|394.06|391.26|394.35|391.55|394.35|391.55|394.06|391.26|0
1648759820000|2022-03-31 20:50:20|394.57|391.77|394.64|391.84|394.64|391.84|394.49|391.69|0
1648759830000|2022-03-31 20:50:30|394.49|391.69|394.49|391.69|394.57|391.77|394.49|391.69|0
1648759850000|2022-03-31 20:50:50|394.64|391.84|394.57|391.77|394.64|391.84|394.57|391.77|0
1648759860000|2022-03-31 20:51:00|394.42|391.62|394.35|391.55|394.42|391.62|394.35|391.55|0
1648759870000|2022-03-31 20:51:10|394.49|391.69|394.64|391.84|394.64|391.84|394.49|391.69|0
1648759880000|2022-03-31 20:51:20|394.71|391.91|394.64|391.84|394.71|391.91|394.64|391.84|0
1648759890000|2022-03-31 20:51:30|394.57|391.77|394.78|391.98|394.78|391.98|394.57|391.77|0
1648759900000|2022-03-31 20:51:40|394.92|392.12|394.85|392.05|394.92|392.12|394.78|391.98|0
1648759910000|2022-03-31 20:51:50|395.07|392.27|395|392.2|395.07|392.27|395|392.2|0
1648759920000|2022-03-31 20:52:00|394.92|392.12|395.07|392.27|395.07|392.27|394.92|392.12|0
1648759930000|2022-03-31 20:52:10|395.14|392.34|394.92|392.12|395.14|392.34|394.92|392.12|0
1648759940000|2022-03-31 20:52:20|394.85|392.05|394.63|391.83|394.85|392.05|394.63|391.83|0
1648759950000|2022-03-31 20:52:30|394.57|391.77|394.2|391.4|394.57|391.77|394.2|391.4|0
1648759960000|2022-03-31 20:52:40|394.13|391.33|393.91|391.11|394.13|391.33|393.91|391.11|0
1648759970000|2022-03-31 20:52:50|393.99|391.19|394.2|391.4|394.2|391.4|393.99|391.19|0
1648759980000|2022-03-31 20:53:00|394.13|391.33|394.35|391.55|394.35|391.55|394.06|391.26|0
1648759990000|2022-03-31 20:53:10|394.57|391.77|394.49|391.69|394.57|391.77|394.49|391.69|0
1648760000000|2022-03-31 20:53:20|394.42|391.62|394.42|391.62|394.42|391.62|394.42|391.62|0
1648760010000|2022-03-31 20:53:30|394.35|391.55|394.35|391.55|394.35|391.55|394.2|391.4|0
1648760020000|2022-03-31 20:53:40|394.49|391.69|394.42|391.62|394.49|391.69|394.42|391.62|0
1648760030000|2022-03-31 20:53:50|394.49|391.69|394.49|391.69|394.49|391.69|394.49|391.69|0
1648760050000|2022-03-31 20:54:10|394.35|391.55|394.49|391.69|394.49|391.69|394.35|391.55|0
1648760060000|2022-03-31 20:54:20|394.35|391.55|394.49|391.69|394.49|391.69|394.35|391.55|0
1648760070000|2022-03-31 20:54:30|394.42|391.62|394.06|391.26|394.42|391.62|394.06|391.26|0
1648760090000|2022-03-31 20:54:50|394.13|391.33|394.2|391.4|394.2|391.4|394.13|391.33|0
1648760100000|2022-03-31 20:55:00|394.06|391.26|394.2|391.4|394.2|391.4|394.06|391.26|0
1648760110000|2022-03-31 20:55:10|394.28|391.48|394.28|391.48|394.35|391.55|394.2|391.4|0
1648760130000|2022-03-31 20:55:30|394.06|391.26|394.2|391.4|394.2|391.4|394.06|391.26|0
1648760140000|2022-03-31 20:55:40|394.35|391.55|394.28|391.48|394.35|391.55|394.28|391.48|0
1648760150000|2022-03-31 20:55:50|394.2|391.4|394.2|391.4|394.2|391.4|394.2|391.4|0
1648760170000|2022-03-31 20:56:10|394.06|391.26|394.34|391.54|394.34|391.54|394.06|391.26|0
1648760190000|2022-03-31 20:56:30|394.49|391.69|394.49|391.69|394.49|391.69|394.49|391.69|0
1648760290000|2022-03-31 20:58:10|394.34|391.54|394.34|391.54|394.34|391.54|394.34|391.54|0
1648760300000|2022-03-31 20:58:20|394.42|391.62|394.34|391.54|394.42|391.62|394.34|391.54|0
1648760320000|2022-03-31 20:58:40|394.42|391.62|394.34|391.54|394.42|391.62|394.34|391.54|0
1648760340000|2022-03-31 20:59:00|394.27|391.47|394.06|391.26|394.27|391.47|394.06|391.26|0
1648760350000|2022-03-31 20:59:10|394.2|391.4|394.06|391.26|394.2|391.4|394.06|391.26|0
1648760360000|2022-03-31 20:59:20|393.99|391.19|394.06|391.26|394.06|391.26|393.99|391.19|0
1648760370000|2022-03-31 20:59:30|393.91|391.11|393.99|391.19|394.06|391.26|393.91|391.11|0
1648760380000|2022-03-31 20:59:40|393.91|391.11|393.77|390.97|393.91|391.11|393.77|390.97|0
1648760390000|2022-03-31 20:59:50|393.99|391.19|394.13|391.33|394.13|391.33|393.99|391.19|0
1648760400000|2022-03-31 21:00:00|394.04|391.24|394.05|391.25|394.25|391.45|394.04|391.24|0
1648760410000|2022-03-31 21:00:10|394.07|391.27|394|391.2|394.09|391.29|394|391.2|0
1648760420000|2022-03-31 21:00:20|393.99|391.19|393.99|391.19|393.99|391.19|393.99|391.19|0
1648760430000|2022-03-31 21:00:30|394.12|391.32|394.12|391.32|394.12|391.32|394.12|391.32|0
1648760450000|2022-03-31 21:00:50|394.15|391.35|394.15|391.35|394.15|391.35|394.15|391.35|0
1648760460000|2022-03-31 21:01:00|394.3|391.5|394.3|391.5|394.3|391.5|394.27|391.47|0
1648760490000|2022-03-31 21:01:30|394.31|391.51|394.34|391.54|394.34|391.54|394.31|391.51|0
1648760510000|2022-03-31 21:01:50|394.31|391.51|394.38|391.58|394.38|391.58|394.31|391.51|0
1648760520000|2022-03-31 21:02:00|394.4|391.6|394.4|391.6|394.4|391.6|394.4|391.6|0
1648760540000|2022-03-31 21:02:20|394.38|391.58|394.4|391.6|394.4|391.6|394.38|391.58|0
1648760560000|2022-03-31 21:02:40|394.42|391.62|394.42|391.62|394.42|391.62|394.42|391.62|0
1648760570000|2022-03-31 21:02:50|394.38|391.58|394.38|391.58|394.38|391.58|394.38|391.58|0
1648760580000|2022-03-31 21:03:00|394.46|391.66|394.46|391.66|394.46|391.66|394.46|391.66|0
1648760590000|2022-03-31 21:03:10|394.36|391.56|394.36|391.56|394.36|391.56|394.36|391.56|0
1648760610000|2022-03-31 21:03:30|394.38|391.58|394.38|391.58|394.38|391.58|394.38|391.58|0
1648760620000|2022-03-31 21:03:40|394.4|391.6|394.4|391.6|394.4|391.6|394.4|391.6|0
1648760630000|2022-03-31 21:03:50|394.36|391.56|394.4|391.6|394.4|391.6|394.36|391.56|0
1648760640000|2022-03-31 21:04:00|394.36|391.56|394.31|391.51|394.36|391.56|394.31|391.51|0
1648760670000|2022-03-31 21:04:30|394.36|391.56|394.36|391.56|394.36|391.56|394.36|391.56|0
1648760680000|2022-03-31 21:04:40|394.3|391.5|394.4|391.6|394.4|391.6|394.3|391.5|0
1648760690000|2022-03-31 21:04:50|394.44|391.64|394.44|391.64|394.44|391.64|394.44|391.64|0
1648760700000|2022-03-31 21:05:00|394.46|391.66|394.49|391.69|394.49|391.69|394.46|391.66|0
1648760710000|2022-03-31 21:05:10|394.55|391.75|394.55|391.75|394.55|391.75|394.55|391.75|0
1648760720000|2022-03-31 21:05:20|394.49|391.69|394.49|391.69|394.49|391.69|394.49|391.69|0
1648760740000|2022-03-31 21:05:40|394.31|391.51|394.31|391.51|394.34|391.54|394.31|391.51|0
1648760750000|2022-03-31 21:05:50|394.3|391.5|394.3|391.5|394.3|391.5|394.3|391.5|0
1648760770000|2022-03-31 21:06:10|394.29|391.49|394.29|391.49|394.29|391.49|394.29|391.49|0
1648760800000|2022-03-31 21:06:40|394.31|391.51|394.31|391.51|394.31|391.51|394.31|391.51|0
1648760840000|2022-03-31 21:07:20|394.29|391.49|394.29|391.49|394.29|391.49|394.29|391.49|0
1648760850000|2022-03-31 21:07:30|394.31|391.51|394.31|391.51|394.31|391.51|394.31|391.51|0
1648760880000|2022-03-31 21:08:00|394.46|391.66|394.46|391.66|394.46|391.66|394.46|391.66|0
1648760890000|2022-03-31 21:08:10|394.31|391.51|394.31|391.51|394.31|391.51|394.31|391.51|0
1648760910000|2022-03-31 21:08:30|394.33|391.53|394.33|391.53|394.33|391.53|394.33|391.53|0
1648760920000|2022-03-31 21:08:40|394.48|391.68|394.5|391.7|394.5|391.7|394.48|391.68|0
1648760980000|2022-03-31 21:09:40|394.48|391.68|394.48|391.68|394.48|391.68|394.48|391.68|0
1648761030000|2022-03-31 21:10:30|394.5|391.7|394.5|391.7|394.5|391.7|394.5|391.7|0
1648761080000|2022-03-31 21:11:20|394.44|391.64|394.44|391.64|394.44|391.64|394.44|391.64|0
1648761100000|2022-03-31 21:11:40|394.48|391.68|394.48|391.68|394.48|391.68|394.48|391.68|0
1648761120000|2022-03-31 21:12:00|394.37|391.57|394.48|391.68|394.48|391.68|394.37|391.57|0
1648761130000|2022-03-31 21:12:10|394.5|391.7|394.5|391.7|394.5|391.7|394.5|391.7|0
1648761140000|2022-03-31 21:12:20|394.52|391.72|394.52|391.72|394.52|391.72|394.52|391.72|0
1648761180000|2022-03-31 21:13:00|394.44|391.64|394.44|391.64|394.44|391.64|394.44|391.64|0
1648761200000|2022-03-31 21:13:20|394.36|391.56|394.36|391.56|394.36|391.56|394.36|391.56|0
1648761220000|2022-03-31 21:13:40|394.44|391.64|394.44|391.64|394.44|391.64|394.44|391.64|0
1648761230000|2022-03-31 21:13:50|394.37|391.57|394.37|391.57|394.37|391.57|394.37|391.57|0
1648761240000|2022-03-31 21:14:00|394.42|391.62|394.42|391.62|394.42|391.62|394.42|391.62|0
1648761260000|2022-03-31 21:14:20|394.4|391.6|394.4|391.6|394.4|391.6|394.4|391.6|0
1648761310000|2022-03-31 21:15:10|394.42|391.62|394.42|391.62|394.42|391.62|394.42|391.62|0
1648761330000|2022-03-31 21:15:30|394.4|391.6|394.37|391.57|394.42|391.62|394.37|391.57|0
1648761380000|2022-03-31 21:16:20|394.42|391.62|394.42|391.62|394.42|391.62|394.42|391.62|0
1648761400000|2022-03-31 21:16:40|394.44|391.64|394.44|391.64|394.44|391.64|394.44|391.64|0
1648761460000|2022-03-31 21:17:40|394.43|391.63|394.43|391.63|394.43|391.63|394.43|391.63|0
1648761520000|2022-03-31 21:18:40|394.33|391.53|394.37|391.57|394.37|391.57|394.33|391.53|0
1648761530000|2022-03-31 21:18:50|394.42|391.62|394.42|391.62|394.42|391.62|394.42|391.62|0
1648761550000|2022-03-31 21:19:10|394.43|391.63|394.43|391.63|394.43|391.63|394.43|391.63|0
1648761570000|2022-03-31 21:19:30|394.37|391.57|394.37|391.57|394.37|391.57|394.37|391.57|0
1648761580000|2022-03-31 21:19:40|394.39|391.59|394.39|391.59|394.39|391.59|394.39|391.59|0
1648761590000|2022-03-31 21:19:50|394.37|391.57|394.35|391.55|394.37|391.57|394.35|391.55|0
1648761670000|2022-03-31 21:21:10|394.37|391.57|394.37|391.57|394.37|391.57|394.37|391.57|0
1648761690000|2022-03-31 21:21:30|394.42|391.62|394.54|391.74|394.54|391.74|394.42|391.62|0
1648761720000|2022-03-31 21:22:00|394.56|391.76|394.54|391.74|394.56|391.76|394.54|391.74|0
1648761730000|2022-03-31 21:22:10|394.58|391.78|394.58|391.78|394.58|391.78|394.58|391.78|0
1648761740000|2022-03-31 21:22:20|394.52|391.72|394.54|391.74|394.54|391.74|394.52|391.72|0
1648761760000|2022-03-31 21:22:40|394.52|391.72|394.52|391.72|394.52|391.72|394.52|391.72|0
1648761790000|2022-03-31 21:23:10|394.54|391.74|394.81|392.01|394.81|392.01|394.54|391.74|0
1648761800000|2022-03-31 21:23:20|394.77|391.97|394.77|391.97|394.77|391.97|394.77|391.97|0
1648761810000|2022-03-31 21:23:30|394.56|391.76|394.62|391.82|394.65|391.85|394.56|391.76|0
1648761820000|2022-03-31 21:23:40|394.75|391.95|394.75|391.95|394.75|391.95|394.75|391.95|0
1648761830000|2022-03-31 21:23:50|394.77|391.97|394.77|391.97|394.77|391.97|394.77|391.97|0
1648761860000|2022-03-31 21:24:20|394.79|391.99|394.79|391.99|394.79|391.99|394.79|391.99|0
1648761870000|2022-03-31 21:24:30|394.77|391.97|394.77|391.97|394.77|391.97|394.77|391.97|0
1648761880000|2022-03-31 21:24:40|394.79|391.99|394.79|391.99|394.79|391.99|394.77|391.97|0
1648761890000|2022-03-31 21:24:50|394.77|391.97|394.85|392.05|394.85|392.05|394.77|391.97|0
1648761910000|2022-03-31 21:25:10|394.73|391.93|394.71|391.91|394.73|391.93|394.71|391.91|0
1648761930000|2022-03-31 21:25:30|394.62|391.82|394.69|391.89|394.69|391.89|394.62|391.82|0
1648761940000|2022-03-31 21:25:40|394.58|391.78|394.58|391.78|394.58|391.78|394.58|391.78|0
1648761950000|2022-03-31 21:25:50|394.69|391.89|394.73|391.93|394.73|391.93|394.69|391.89|0
1648761970000|2022-03-31 21:26:10|394.81|392.01|394.84|392.04|394.84|392.04|394.81|392.01|0
1648761980000|2022-03-31 21:26:20|394.9|392.1|394.85|392.05|394.9|392.1|394.84|392.04|0
1648761990000|2022-03-31 21:26:30|394.88|392.08|394.94|392.14|395.09|392.29|394.88|392.08|0
1648762000000|2022-03-31 21:26:40|395.03|392.23|395.04|392.24|395.04|392.24|395.03|392.23|0
1648762010000|2022-03-31 21:26:50|395.03|392.23|395.04|392.24|395.04|392.24|395.03|392.23|0
1648762020000|2022-03-31 21:27:00|395.13|392.33|395.04|392.24|395.13|392.33|395.04|392.24|0
1648762030000|2022-03-31 21:27:10|395.13|392.33|395.13|392.33|395.13|392.33|395.13|392.33|0
1648762060000|2022-03-31 21:27:40|395.09|392.29|395.42|392.62|395.42|392.62|395.09|392.29|0
1648762070000|2022-03-31 21:27:50|395.17|392.37|395.15|392.35|395.17|392.37|395.15|392.35|0
1648762110000|2022-03-31 21:28:30|395.13|392.33|395.15|392.35|395.15|392.35|395.09|392.29|0
1648762120000|2022-03-31 21:28:40|395.07|392.27|395.07|392.27|395.07|392.27|395.07|392.27|0
1648762130000|2022-03-31 21:28:50|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1648762140000|2022-03-31 21:29:00|395.22|392.42|395.17|392.37|395.22|392.42|395.17|392.37|0
1648762150000|2022-03-31 21:29:10|395.45|392.65|395.26|392.46|395.45|392.65|395.26|392.46|0
1648762160000|2022-03-31 21:29:20|395.45|392.65|395.3|392.5|395.45|392.65|395.22|392.42|0
1648762170000|2022-03-31 21:29:30|395.26|392.46|395.45|392.65|395.45|392.65|395.26|392.46|0
1648762220000|2022-03-31 21:30:20|395.22|392.42|395.23|392.43|395.23|392.43|395.17|392.37|0
1648762230000|2022-03-31 21:30:30|395.27|392.47|395.23|392.43|395.27|392.47|395.23|392.43|0
1648762240000|2022-03-31 21:30:40|395.57|392.77|395.57|392.77|395.57|392.77|395.57|392.77|0
1648762250000|2022-03-31 21:30:50|395.27|392.47|395.27|392.47|395.27|392.47|395.27|392.47|0
1648762270000|2022-03-31 21:31:10|395.17|392.37|395.17|392.37|395.17|392.37|395.17|392.37|0
1648762280000|2022-03-31 21:31:20|395.22|392.42|395.17|392.37|395.22|392.42|395.17|392.37|0
1648762290000|2022-03-31 21:31:30|395.11|392.31|395.09|392.29|395.11|392.31|395.09|392.29|0
1648762300000|2022-03-31 21:31:40|395.13|392.33|395.23|392.43|395.57|392.77|395.13|392.33|0
1648762310000|2022-03-31 21:31:50|395.57|392.77|395.27|392.47|395.57|392.77|395.27|392.47|0
1648762320000|2022-03-31 21:32:00|395.49|392.69|395.49|392.69|395.49|392.69|395.49|392.69|0
1648762350000|2022-03-31 21:32:30|395.46|392.66|395.53|392.73|395.55|392.75|395.46|392.66|0
1648762360000|2022-03-31 21:32:40|395.46|392.66|395.65|392.85|395.65|392.85|395.46|392.66|0
1648762370000|2022-03-31 21:32:50|395.59|392.79|395.57|392.77|395.59|392.79|395.57|392.77|0
1648762380000|2022-03-31 21:33:00|395.53|392.73|395.53|392.73|395.53|392.73|395.53|392.73|0
1648762420000|2022-03-31 21:33:40|395.59|392.79|395.49|392.69|395.59|392.79|395.49|392.69|0
1648762440000|2022-03-31 21:34:00|395.65|392.85|395.67|392.87|395.67|392.87|395.65|392.85|0
1648762450000|2022-03-31 21:34:10|395.57|392.77|395.67|392.87|395.67|392.87|395.57|392.77|0
1648762460000|2022-03-31 21:34:20|395.8|393|395.67|392.87|395.8|393|395.67|392.87|0
1648762470000|2022-03-31 21:34:30|395.51|392.71|395.53|392.73|395.8|393|395.51|392.71|0
1648762480000|2022-03-31 21:34:40|395.57|392.77|395.57|392.77|395.57|392.77|395.57|392.77|0
1648762490000|2022-03-31 21:34:50|395.55|392.75|395.55|392.75|395.55|392.75|395.55|392.75|0
1648762500000|2022-03-31 21:35:00|395.57|392.77|395.55|392.75|395.57|392.77|395.55|392.75|0
1648762510000|2022-03-31 21:35:10|395.57|392.77|395.57|392.77|395.57|392.77|395.57|392.77|0
1648762520000|2022-03-31 21:35:20|395.8|393|395.8|393|395.8|393|395.8|393|0
1648762540000|2022-03-31 21:35:40|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1648762570000|2022-03-31 21:36:10|395.71|392.91|395.71|392.91|395.71|392.91|395.71|392.91|0
1648762580000|2022-03-31 21:36:20|395.67|392.87|395.67|392.87|395.67|392.87|395.67|392.87|0
1648762610000|2022-03-31 21:36:50|395.69|392.89|395.69|392.89|395.69|392.89|395.69|392.89|0
1648762620000|2022-03-31 21:37:00|395.73|392.93|395.76|392.96|395.76|392.96|395.73|392.93|0
1648762630000|2022-03-31 21:37:10|395.73|392.93|395.76|392.96|395.76|392.96|395.73|392.93|0
1648762650000|2022-03-31 21:37:30|395.8|393|395.8|393|395.8|393|395.8|393|0
1648762670000|2022-03-31 21:37:50|396.05|393.25|396.05|393.25|396.05|393.25|396.05|393.25|0
1648762680000|2022-03-31 21:38:00|395.88|393.08|395.88|393.08|395.88|393.08|395.88|393.08|0
1648762720000|2022-03-31 21:38:40|395.86|393.06|395.9|393.1|395.9|393.1|395.86|393.06|0
1648762730000|2022-03-31 21:38:50|395.88|393.08|395.84|393.04|395.9|393.1|395.84|393.04|0
1648762740000|2022-03-31 21:39:00|395.9|393.1|396.01|393.21|396.01|393.21|395.88|393.08|0
1648762750000|2022-03-31 21:39:10|395.9|393.1|396.09|393.29|396.09|393.29|395.9|393.1|0
1648762760000|2022-03-31 21:39:20|395.92|393.12|395.92|393.12|395.92|393.12|395.92|393.12|0
1648762770000|2022-03-31 21:39:30|395.96|393.16|395.96|393.16|395.96|393.16|395.96|393.16|0
1648762780000|2022-03-31 21:39:40|395.99|393.19|395.96|393.16|395.99|393.19|395.96|393.16|0
1648762790000|2022-03-31 21:39:50|395.92|393.12|395.96|393.16|395.96|393.16|395.92|393.12|0
1648762800000|2022-03-31 21:40:00|395.92|393.12|395.92|393.12|395.92|393.12|395.92|393.12|0
1648762820000|2022-03-31 21:40:20|395.9|393.1|395.9|393.1|395.9|393.1|395.9|393.1|0
1648762830000|2022-03-31 21:40:30|396.01|393.21|396.01|393.21|396.01|393.21|396.01|393.21|0
1648762840000|2022-03-31 21:40:40|396.03|393.23|396.07|393.27|396.07|393.27|396.03|393.23|0
1648762860000|2022-03-31 21:41:00|395.96|393.16|395.96|393.16|395.96|393.16|395.96|393.16|0
1648762900000|2022-03-31 21:41:40|395.95|393.15|395.95|393.15|395.95|393.15|395.95|393.15|0
1648762910000|2022-03-31 21:41:50|395.96|393.16|395.96|393.16|395.96|393.16|395.96|393.16|0
1648762920000|2022-03-31 21:42:00|395.92|393.12|395.86|393.06|395.92|393.12|395.86|393.06|0
1648762930000|2022-03-31 21:42:10|395.9|393.1|395.77|392.97|395.9|393.1|395.77|392.97|0
1648763070000|2022-03-31 21:44:30|395.52|392.72|395.52|392.72|395.52|392.72|395.52|392.72|0
1648763090000|2022-03-31 21:44:50|395.51|392.71|395.51|392.71|395.51|392.71|395.48|392.68|0
1648763100000|2022-03-31 21:45:00|395.5|392.7|395.5|392.7|395.5|392.7|395.5|392.7|0
1648763110000|2022-03-31 21:45:10|395.65|392.85|395.65|392.85|395.65|392.85|395.65|392.85|0
1648763120000|2022-03-31 21:45:20|395.38|392.58|395.38|392.58|395.38|392.58|395.38|392.58|0
1648763130000|2022-03-31 21:45:30|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1648763150000|2022-03-31 21:45:50|395.38|392.58|395.27|392.47|395.38|392.58|395.27|392.47|0
1648763160000|2022-03-31 21:46:00|395.21|392.41|395.25|392.45|395.25|392.45|395.21|392.41|0
1648763180000|2022-03-31 21:46:20|395.12|392.32|395.06|392.26|395.12|392.32|395.06|392.26|0
1648763190000|2022-03-31 21:46:30|395.1|392.3|395.1|392.3|395.1|392.3|395.1|392.3|0
1648763200000|2022-03-31 21:46:40|395.15|392.35|395.29|392.49|395.29|392.49|395.15|392.35|0
1648763230000|2022-03-31 21:47:10|395.27|392.47|395.27|392.47|395.27|392.47|395.27|392.47|0
1648763240000|2022-03-31 21:47:20|395.23|392.43|395.29|392.49|395.29|392.49|395.23|392.43|0
1648763250000|2022-03-31 21:47:30|395.31|392.51|395.33|392.53|395.33|392.53|395.31|392.51|0
1648763260000|2022-03-31 21:47:40|395.35|392.55|395.46|392.66|395.46|392.66|395.35|392.55|0
1648763270000|2022-03-31 21:47:50|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1648763290000|2022-03-31 21:48:10|395.31|392.51|395.31|392.51|395.31|392.51|395.31|392.51|0
1648763300000|2022-03-31 21:48:20|395.33|392.53|395.33|392.53|395.33|392.53|395.33|392.53|0
1648763310000|2022-03-31 21:48:30|395.31|392.51|395.31|392.51|395.31|392.51|395.31|392.51|0
1648763330000|2022-03-31 21:48:50|395.23|392.43|395.23|392.43|395.23|392.43|395.23|392.43|0
1648763370000|2022-03-31 21:49:30|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1648763380000|2022-03-31 21:49:40|395.46|392.66|395.46|392.66|395.46|392.66|395.46|392.66|0
1648763410000|2022-03-31 21:50:10|395.35|392.55|395.35|392.55|395.35|392.55|395.35|392.55|0
1648763420000|2022-03-31 21:50:20|395.23|392.43|395.23|392.43|395.23|392.43|395.23|392.43|0
1648763430000|2022-03-31 21:50:30|395.02|392.22|394.74|391.94|395.02|392.22|394.74|391.94|0
1648763480000|2022-03-31 21:51:20|394.64|391.84|394.93|392.13|394.93|392.13|394.64|391.84|0
1648763490000|2022-03-31 21:51:30|394.95|392.15|394.95|392.15|394.95|392.15|394.95|392.15|0
1648763500000|2022-03-31 21:51:40|394.93|392.13|394.93|392.13|394.93|392.13|394.93|392.13|0
1648763510000|2022-03-31 21:51:50|394.91|392.11|394.91|392.11|394.91|392.11|394.91|392.11|0
1648763530000|2022-03-31 21:52:10|395.25|392.45|395.25|392.45|395.25|392.45|395.25|392.45|0
1648763540000|2022-03-31 21:52:20|395.22|392.42|395.06|392.26|395.25|392.45|395.06|392.26|0
1648763550000|2022-03-31 21:52:30|395.03|392.23|395.03|392.23|395.03|392.23|395.03|392.23|0
1648763570000|2022-03-31 21:52:50|395.06|392.26|395.08|392.28|395.08|392.28|395.06|392.26|0
1648763580000|2022-03-31 21:53:00|395.1|392.3|395.16|392.36|395.16|392.36|395.1|392.3|0
1648763590000|2022-03-31 21:53:10|395.14|392.34|395.14|392.34|395.14|392.34|395.14|392.34|0
1648763600000|2022-03-31 21:53:20|395.12|392.32|395.12|392.32|395.14|392.34|395.12|392.32|0
1648763610000|2022-03-31 21:53:30|395.1|392.3|395.06|392.26|395.12|392.32|395.06|392.26|0
1648763620000|2022-03-31 21:53:40|395.12|392.32|395.12|392.32|395.12|392.32|395.12|392.32|0
1648763630000|2022-03-31 21:53:50|395.14|392.34|395.14|392.34|395.14|392.34|395.14|392.34|0
1648763640000|2022-03-31 21:54:00|395.25|392.45|395.25|392.45|395.25|392.45|395.25|392.45|0
1648763650000|2022-03-31 21:54:10|395.22|392.42|395.22|392.42|395.22|392.42|395.22|392.42|0
1648763730000|2022-03-31 21:55:30|395.12|392.32|395.02|392.22|395.12|392.32|395.02|392.22|0
1648763740000|2022-03-31 21:55:40|394.93|392.13|394.91|392.11|394.93|392.13|394.91|392.11|0
1648763750000|2022-03-31 21:55:50|394.93|392.13|394.93|392.13|394.93|392.13|394.93|392.13|0
1648763780000|2022-03-31 21:56:20|394.91|392.11|394.8|392|394.91|392.11|394.8|392|0
1648763830000|2022-03-31 21:57:10|394.84|392.04|394.82|392.02|394.84|392.04|394.82|392.02|0
1648763840000|2022-03-31 21:57:20|394.93|392.13|394.93|392.13|394.93|392.13|394.93|392.13|0
1648763850000|2022-03-31 21:57:30|394.91|392.11|394.93|392.13|394.93|392.13|394.91|392.11|0
1648763880000|2022-03-31 21:58:00|394.82|392.02|394.74|391.94|394.82|392.02|394.74|391.94|0
1648763890000|2022-03-31 21:58:10|394.8|392|394.8|392|394.8|392|394.8|392|0
1648763900000|2022-03-31 21:58:20|394.71|391.91|394.71|391.91|394.71|391.91|394.71|391.91|0
1648763910000|2022-03-31 21:58:30|394.67|391.87|394.67|391.87|394.67|391.87|394.67|391.87|0
1648763920000|2022-03-31 21:58:40|394.61|391.81|394.53|391.73|394.61|391.81|394.53|391.73|0
1648763930000|2022-03-31 21:58:50|394.44|391.64|395.01|392.21|395.01|392.21|394.38|391.58|0
1648763940000|2022-03-31 21:59:00|394.95|392.15|394.59|391.79|394.95|392.15|394.59|391.79|0
1648763950000|2022-03-31 21:59:10|394.7|391.9|394.63|391.83|394.7|391.9|394.63|391.83|0
1648763960000|2022-03-31 21:59:20|394.61|391.81|394.61|391.81|394.61|391.81|394.61|391.81|0
1648763970000|2022-03-31 21:59:30|394.57|391.77|394.38|391.58|394.57|391.77|394.38|391.58|0
1648763980000|2022-03-31 21:59:40|394.48|391.68|394.65|391.85|394.65|391.85|394.48|391.68|0
1648763990000|2022-03-31 21:59:50|394.36|391.56|394.61|391.81|394.61|391.81|394.36|391.56|0
1648764000000|2022-03-31 22:00:00|394.4|391.6|394.25|391.45|394.54|391.74|394.25|391.45|0
1648764010000|2022-03-31 22:00:10|394.47|391.67|394.18|391.38|394.47|391.67|394.18|391.38|0
1648764020000|2022-03-31 22:00:20|393.68|390.88|393.74|390.94|393.74|390.94|393.6|390.8|0
1648764030000|2022-03-31 22:00:30|393.89|391.09|393.96|391.16|393.96|391.16|393.89|391.09|0
1648764040000|2022-03-31 22:00:40|394.03|391.23|394.03|391.23|394.03|391.23|394.03|391.23|0
1648764050000|2022-03-31 22:00:50|393.96|391.16|394.18|391.38|394.18|391.38|393.96|391.16|0
1648764060000|2022-03-31 22:01:00|394.03|391.23|393.82|391.02|394.11|391.31|393.82|391.02|0
1648764070000|2022-03-31 22:01:10|393.6|390.8|393.46|390.66|393.6|390.8|393.46|390.66|0
1648764080000|2022-03-31 22:01:20|393.31|390.51|394.03|391.23|394.03|391.23|393.31|390.51|0
1648764090000|2022-03-31 22:01:30|393.96|391.16|393.89|391.09|393.96|391.16|393.74|390.94|0
1648764100000|2022-03-31 22:01:40|393.82|391.02|394.11|391.31|394.11|391.31|393.82|391.02|0
1648764110000|2022-03-31 22:01:50|394.03|391.23|394.32|391.52|394.32|391.52|394.03|391.23|0
1648764120000|2022-03-31 22:02:00|394.25|391.45|393.02|390.22|394.25|391.45|393.02|390.22|0
1648764130000|2022-03-31 22:02:10|392.88|390.08|393.1|390.3|393.1|390.3|392.88|390.08|0
1648764140000|2022-03-31 22:02:20|393.17|390.37|393.17|390.37|393.17|390.37|393.1|390.3|0
1648764150000|2022-03-31 22:02:30|393.24|390.44|393.1|390.3|393.24|390.44|393.1|390.3|0
1648764160000|2022-03-31 22:02:40|393.17|390.37|393.1|390.3|393.17|390.37|393.1|390.3|0
1648764170000|2022-03-31 22:02:50|392.88|390.08|392.59|389.79|392.88|390.08|392.59|389.79|0
1648764180000|2022-03-31 22:03:00|392.74|389.94|392.67|389.87|392.74|389.94|392.67|389.87|0
1648764190000|2022-03-31 22:03:10|392.74|389.94|392.59|389.79|392.74|389.94|392.59|389.79|0
1648764200000|2022-03-31 22:03:20|392.74|389.94|392.45|389.65|392.74|389.94|392.45|389.65|0
1648764210000|2022-03-31 22:03:30|392.59|389.79|392.52|389.72|392.59|389.79|392.52|389.72|0
1648764220000|2022-03-31 22:03:40|392.59|389.79|392.52|389.72|392.59|389.79|392.52|389.72|0
1648764230000|2022-03-31 22:03:50|392.45|389.65|392.38|389.58|392.45|389.65|392.38|389.58|0
1648764240000|2022-03-31 22:04:00|392.3|389.5|392.3|389.5|392.3|389.5|392.16|389.36|0
1648764250000|2022-03-31 22:04:10|392.38|389.58|392.45|389.65|392.59|389.79|392.38|389.58|0
1648764260000|2022-03-31 22:04:20|392.59|389.79|392.59|389.79|392.59|389.79|392.59|389.79|0
1648764290000|2022-03-31 22:04:50|392.74|389.94|392.74|389.94|392.74|389.94|392.74|389.94|0
1648764310000|2022-03-31 22:05:10|392.88|390.08|392.81|390.01|392.88|390.08|392.81|390.01|0
1648764320000|2022-03-31 22:05:20|392.88|390.08|392.88|390.08|392.88|390.08|392.88|390.08|0
1648764330000|2022-03-31 22:05:30|392.73|389.93|392.73|389.93|392.73|389.93|392.73|389.93|0
1648764360000|2022-03-31 22:06:00|393.02|390.22|393.02|390.22|393.02|390.22|393.02|390.22|0
1648764380000|2022-03-31 22:06:20|393.17|390.37|393.31|390.51|393.31|390.51|393.17|390.37|0
1648764390000|2022-03-31 22:06:30|393.45|390.65|393.45|390.65|393.45|390.65|393.31|390.51|0
1648764420000|2022-03-31 22:07:00|393.1|390.3|393.1|390.3|393.1|390.3|393.1|390.3|0
1648764430000|2022-03-31 22:07:10|393.17|390.37|393.17|390.37|393.17|390.37|393.17|390.37|0
1648764440000|2022-03-31 22:07:20|393.1|390.3|393.1|390.3|393.1|390.3|393.1|390.3|0
1648764450000|2022-03-31 22:07:30|393.02|390.22|392.59|389.79|393.02|390.22|392.59|389.79|0
1648764460000|2022-03-31 22:07:40|392.67|389.87|392.66|389.86|392.88|390.08|392.59|389.79|0
1648764470000|2022-03-31 22:07:50|392.73|389.93|392.73|389.93|392.73|389.93|392.73|389.93|0
1648764480000|2022-03-31 22:08:00|392.81|390.01|392.73|389.93|392.81|390.01|392.73|389.93|0
1648764490000|2022-03-31 22:08:10|392.59|389.79|392.59|389.79|392.59|389.79|392.59|389.79|0
1648764500000|2022-03-31 22:08:20|392.52|389.72|392.45|389.65|392.52|389.72|392.45|389.65|0
1648764510000|2022-03-31 22:08:30|392.52|389.72|392.59|389.79|392.59|389.79|392.52|389.72|0
1648764520000|2022-03-31 22:08:40|392.52|389.72|392.52|389.72|392.52|389.72|392.52|389.72|0
1648764530000|2022-03-31 22:08:50|392.59|389.79|392.59|389.79|392.59|389.79|392.59|389.79|0
1648764550000|2022-03-31 22:09:10|392.73|389.93|392.88|390.08|392.88|390.08|392.73|389.93|0
1648764560000|2022-03-31 22:09:20|392.95|390.15|392.95|390.15|392.95|390.15|392.88|390.08|0
1648764570000|2022-03-31 22:09:30|393.31|390.51|393.31|390.51|393.31|390.51|393.31|390.51|0
1648764600000|2022-03-31 22:10:00|393.16|390.36|393.31|390.51|393.31|390.51|393.16|390.36|0
1648764620000|2022-03-31 22:10:20|393.45|390.65|393.74|390.94|393.74|390.94|393.45|390.65|0
1648764630000|2022-03-31 22:10:30|393.89|391.09|393.6|390.8|393.89|391.09|393.45|390.65|0
1648764640000|2022-03-31 22:10:40|393.67|390.87|393.45|390.65|393.67|390.87|393.45|390.65|0
1648764650000|2022-03-31 22:10:50|393.53|390.73|393.6|390.8|393.6|390.8|393.53|390.73|0
1648764660000|2022-03-31 22:11:00|393.74|390.94|393.74|390.94|393.74|390.94|393.74|390.94|0
1648764670000|2022-03-31 22:11:10|393.6|390.8|393.6|390.8|393.6|390.8|393.53|390.73|0
1648764690000|2022-03-31 22:11:30|393.31|390.51|393.31|390.51|393.31|390.51|393.31|390.51|0
1648764700000|2022-03-31 22:11:40|393.38|390.58|393.31|390.51|393.38|390.58|393.31|390.51|0
1648764720000|2022-03-31 22:12:00|393.16|390.36|393.16|390.36|393.16|390.36|393.16|390.36|0
1648764730000|2022-03-31 22:12:10|393.31|390.51|393.31|390.51|393.31|390.51|393.31|390.51|0
1648764740000|2022-03-31 22:12:20|393.53|390.73|393.53|390.73|393.53|390.73|393.45|390.65|0
1648764750000|2022-03-31 22:12:30|393.45|390.65|393.74|390.94|393.74|390.94|393.45|390.65|0
1648764760000|2022-03-31 22:12:40|393.6|390.8|393.53|390.73|393.6|390.8|393.53|390.73|0
1648764770000|2022-03-31 22:12:50|393.6|390.8|393.74|390.94|393.74|390.94|393.6|390.8|0
1648764780000|2022-03-31 22:13:00|393.6|390.8|393.31|390.51|393.6|390.8|393.31|390.51|0
1648764790000|2022-03-31 22:13:10|393.53|390.73|393.74|390.94|393.74|390.94|393.38|390.58|0
1648764810000|2022-03-31 22:13:30|394.03|391.23|394.17|391.37|394.17|391.37|394.03|391.23|0
1648764820000|2022-03-31 22:13:40|394.32|391.52|394.32|391.52|394.32|391.52|394.32|391.52|0
1648764830000|2022-03-31 22:13:50|394.46|391.66|394.32|391.52|394.46|391.66|394.32|391.52|0
1648764840000|2022-03-31 22:14:00|394.46|391.66|394.39|391.59|394.46|391.66|394.39|391.59|0
1648764850000|2022-03-31 22:14:10|394.32|391.52|394.46|391.66|394.46|391.66|394.32|391.52|0
1648764890000|2022-03-31 22:14:50|394.25|391.45|394.25|391.45|394.25|391.45|394.17|391.37|0
1648764900000|2022-03-31 22:15:00|394.17|391.37|394.17|391.37|394.17|391.37|394.03|391.23|0
1648764910000|2022-03-31 22:15:10|393.96|391.16|394.03|391.23|394.03|391.23|393.96|391.16|0
1648764920000|2022-03-31 22:15:20|394.39|391.59|394.32|391.52|394.39|391.59|394.25|391.45|0
1648764930000|2022-03-31 22:15:30|394.03|391.23|394.03|391.23|394.03|391.23|394.03|391.23|0
1648764940000|2022-03-31 22:15:40|394.17|391.37|394.32|391.52|394.32|391.52|394.17|391.37|0
1648764960000|2022-03-31 22:16:00|394.75|391.95|394.75|391.95|394.75|391.95|394.68|391.88|0
1648764980000|2022-03-31 22:16:20|394.6|391.8|394.6|391.8|394.6|391.8|394.6|391.8|0
1648764990000|2022-03-31 22:16:30|394.46|391.66|394.46|391.66|394.46|391.66|394.46|391.66|0
1648765000000|2022-03-31 22:16:40|394.6|391.8|394.6|391.8|394.6|391.8|394.6|391.8|0
1648765010000|2022-03-31 22:16:50|394.75|391.95|394.75|391.95|394.75|391.95|394.75|391.95|0
1648765020000|2022-03-31 22:17:00|394.89|392.09|394.89|392.09|394.89|392.09|394.89|392.09|0
1648765030000|2022-03-31 22:17:10|395.04|392.24|395.47|392.67|395.47|392.67|395.04|392.24|0
1648765040000|2022-03-31 22:17:20|395.61|392.81|395.47|392.67|395.61|392.81|395.47|392.67|0
1648765050000|2022-03-31 22:17:30|395.33|392.53|395.33|392.53|395.33|392.53|395.33|392.53|0
1648765060000|2022-03-31 22:17:40|395.47|392.67|395.47|392.67|395.47|392.67|395.47|392.67|0
1648765080000|2022-03-31 22:18:00|395.33|392.53|395.33|392.53|395.33|392.53|395.33|392.53|0
1648765090000|2022-03-31 22:18:10|395.11|392.31|395.04|392.24|395.11|392.31|395.04|392.24|0
1648765120000|2022-03-31 22:18:40|395.11|392.31|395.04|392.24|395.11|392.31|395.04|392.24|0
1648765130000|2022-03-31 22:18:50|394.89|392.09|395.04|392.24|395.04|392.24|394.89|392.09|0
1648765140000|2022-03-31 22:19:00|394.89|392.09|395.04|392.24|395.04|392.24|394.89|392.09|0
1648765150000|2022-03-31 22:19:10|395.32|392.52|395.32|392.52|395.32|392.52|395.32|392.52|0
1648765160000|2022-03-31 22:19:20|395.18|392.38|395.18|392.38|395.18|392.38|395.18|392.38|0
1648765170000|2022-03-31 22:19:30|395.11|392.31|395.18|392.38|395.18|392.38|395.04|392.24|0
1648765200000|2022-03-31 22:20:00|395.32|392.52|395.32|392.52|395.32|392.52|395.32|392.52|0
1648765210000|2022-03-31 22:20:10|395.18|392.38|395.18|392.38|395.18|392.38|395.18|392.38|0
1648765220000|2022-03-31 22:20:20|395.04|392.24|395.18|392.38|395.18|392.38|395.04|392.24|0
1648765230000|2022-03-31 22:20:30|395.32|392.52|395.32|392.52|395.32|392.52|395.32|392.52|0
1648765240000|2022-03-31 22:20:40|395.18|392.38|395.25|392.45|395.25|392.45|395.18|392.38|0
1648765250000|2022-03-31 22:20:50|395.18|392.38|395.18|392.38|395.18|392.38|395.18|392.38|0
1648765290000|2022-03-31 22:21:30|395.04|392.24|395.25|392.45|395.25|392.45|395.04|392.24|0
1648765300000|2022-03-31 22:21:40|395.32|392.52|395.25|392.45|395.32|392.52|395.25|392.45|0
1648765310000|2022-03-31 22:21:50|395.18|392.38|395.18|392.38|395.18|392.38|395.18|392.38|0
1648765320000|2022-03-31 22:22:00|395.61|392.81|395.76|392.96|395.76|392.96|395.61|392.81|0
1648765330000|2022-03-31 22:22:10|396.05|393.25|395.9|393.1|396.05|393.25|395.9|393.1|0
1648765360000|2022-03-31 22:22:40|395.76|392.96|395.76|392.96|395.76|392.96|395.76|392.96|0
1648765380000|2022-03-31 22:23:00|396.05|393.25|396.19|393.39|396.19|393.39|396.05|393.25|0
1648765390000|2022-03-31 22:23:10|396.05|393.25|396.05|393.25|396.05|393.25|396.05|393.25|0
1648765410000|2022-03-31 22:23:30|395.9|393.1|395.9|393.1|395.9|393.1|395.9|393.1|0
1648765420000|2022-03-31 22:23:40|395.76|392.96|395.76|392.96|395.76|392.96|395.76|392.96|0
1648765430000|2022-03-31 22:23:50|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1648765440000|2022-03-31 22:24:00|395.47|392.67|395.32|392.52|395.47|392.67|395.32|392.52|0
1648765450000|2022-03-31 22:24:10|395.47|392.67|395.47|392.67|395.47|392.67|395.47|392.67|0
1648765490000|2022-03-31 22:24:50|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1648765500000|2022-03-31 22:25:00|395.47|392.67|395.32|392.52|395.47|392.67|395.32|392.52|0
1648765520000|2022-03-31 22:25:20|395.47|392.67|395.47|392.67|395.47|392.67|395.47|392.67|0
1648765530000|2022-03-31 22:25:30|395.4|392.6|395.47|392.67|395.47|392.67|395.4|392.6|0
1648765570000|2022-03-31 22:26:10|395.4|392.6|395.32|392.52|395.4|392.6|395.32|392.52|0
1648765600000|2022-03-31 22:26:40|395.47|392.67|395.61|392.81|395.61|392.81|395.47|392.67|0
1648765620000|2022-03-31 22:27:00|395.47|392.67|395.61|392.81|395.61|392.81|395.47|392.67|0
1648765670000|2022-03-31 22:27:50|395.76|392.96|395.76|392.96|395.76|392.96|395.76|392.96|0
1648765680000|2022-03-31 22:28:00|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1648765690000|2022-03-31 22:28:10|395.76|392.96|395.76|392.96|395.76|392.96|395.76|392.96|0
1648765720000|2022-03-31 22:28:40|395.9|393.1|395.9|393.1|395.9|393.1|395.9|393.1|0
1648765780000|2022-03-31 22:29:40|395.75|392.95|395.83|393.03|395.83|393.03|395.75|392.95|0
1648765790000|2022-03-31 22:29:50|395.9|393.1|396.04|393.24|396.04|393.24|395.9|393.1|0
1648765800000|2022-03-31 22:30:00|395.61|392.81|395.32|392.52|395.61|392.81|395.32|392.52|0
1648765820000|2022-03-31 22:30:20|395.4|392.6|395.4|392.6|395.4|392.6|395.4|392.6|0
1648765830000|2022-03-31 22:30:30|395.47|392.67|395.47|392.67|395.61|392.81|395.47|392.67|0
1648765840000|2022-03-31 22:30:40|395.32|392.52|395.47|392.67|395.47|392.67|395.32|392.52|0
1648765860000|2022-03-31 22:31:00|395.32|392.52|395.32|392.52|395.32|392.52|395.32|392.52|0
1648765880000|2022-03-31 22:31:20|395.46|392.66|395.46|392.66|395.46|392.66|395.46|392.66|0
1648765890000|2022-03-31 22:31:30|395.32|392.52|395.32|392.52|395.32|392.52|395.32|392.52|0
1648765900000|2022-03-31 22:31:40|395.46|392.66|395.46|392.66|395.46|392.66|395.46|392.66|0
1648765920000|2022-03-31 22:32:00|395.4|392.6|395.46|392.66|395.46|392.66|395.4|392.6|0
1648765930000|2022-03-31 22:32:10|395.32|392.52|395.32|392.52|395.32|392.52|395.32|392.52|0
1648765940000|2022-03-31 22:32:20|395.4|392.6|395.32|392.52|395.4|392.6|395.32|392.52|0
1648765990000|2022-03-31 22:33:10|395.03|392.23|394.96|392.16|395.03|392.23|394.96|392.16|0
1648766000000|2022-03-31 22:33:20|394.89|392.09|394.89|392.09|394.89|392.09|394.89|392.09|0
1648766030000|2022-03-31 22:33:50|394.6|391.8|394.6|391.8|394.6|391.8|394.6|391.8|0
1648766040000|2022-03-31 22:34:00|394.45|391.65|394.45|391.65|394.45|391.65|394.45|391.65|0
1648766080000|2022-03-31 22:34:40|394.31|391.51|394.31|391.51|394.31|391.51|394.31|391.51|0
1648766150000|2022-03-31 22:35:50|394.24|391.44|394.16|391.36|394.31|391.51|394.16|391.36|0
1648766160000|2022-03-31 22:36:00|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1648766170000|2022-03-31 22:36:10|394.02|391.22|394.02|391.22|394.02|391.22|394.02|391.22|0
1648766190000|2022-03-31 22:36:30|394.09|391.29|394.16|391.36|394.16|391.36|394.09|391.29|0
1648766290000|2022-03-31 22:38:10|394.02|391.22|394.02|391.22|394.02|391.22|394.02|391.22|0
1648766300000|2022-03-31 22:38:20|393.73|390.93|393.73|390.93|393.73|390.93|393.59|390.79|0
1648766310000|2022-03-31 22:38:30|393.95|391.15|393.87|391.07|394.02|391.22|393.87|391.07|0
1648766340000|2022-03-31 22:39:00|394.02|391.22|393.95|391.15|394.02|391.22|393.95|391.15|0
1648766350000|2022-03-31 22:39:10|394.02|391.22|393.87|391.07|394.02|391.22|393.87|391.07|0
1648766360000|2022-03-31 22:39:20|393.59|390.79|393.59|390.79|393.59|390.79|393.59|390.79|0
1648766390000|2022-03-31 22:39:50|393.73|390.93|393.87|391.07|393.87|391.07|393.73|390.93|0
1648766400000|2022-03-31 22:40:00|393.73|390.93|393.73|390.93|393.73|390.93|393.73|390.93|0
1648766410000|2022-03-31 22:40:10|393.59|390.79|393.59|390.79|393.59|390.79|393.59|390.79|0
1648766470000|2022-03-31 22:41:10|393.44|390.64|393.44|390.64|393.44|390.64|393.44|390.64|0
1648766490000|2022-03-31 22:41:30|393.59|390.79|393.73|390.93|393.73|390.93|393.59|390.79|0
1648766500000|2022-03-31 22:41:40|393.59|390.79|393.59|390.79|393.59|390.79|393.59|390.79|0
1648766550000|2022-03-31 22:42:30|393.58|390.78|393.58|390.78|393.58|390.78|393.58|390.78|0
1648766560000|2022-03-31 22:42:40|393.73|390.93|393.73|390.93|393.73|390.93|393.73|390.93|0
1648766570000|2022-03-31 22:42:50|393.8|391|393.8|391|393.8|391|393.8|391|0
1648766580000|2022-03-31 22:43:00|393.73|390.93|393.73|390.93|393.73|390.93|393.73|390.93|0
1648766590000|2022-03-31 22:43:10|393.58|390.78|393.58|390.78|393.58|390.78|393.58|390.78|0
1648766640000|2022-03-31 22:44:00|393.44|390.64|393.44|390.64|393.44|390.64|393.44|390.64|0
1648766650000|2022-03-31 22:44:10|393.58|390.78|393.58|390.78|393.58|390.78|393.58|390.78|0
1648766670000|2022-03-31 22:44:30|393.73|390.93|393.73|390.93|393.73|390.93|393.73|390.93|0
1648766690000|2022-03-31 22:44:50|393.66|390.86|393.66|390.86|393.66|390.86|393.66|390.86|0
1648766700000|2022-03-31 22:45:00|393.58|390.78|393.58|390.78|393.66|390.86|393.58|390.78|0
1648766720000|2022-03-31 22:45:20|393.44|390.64|393.3|390.5|393.44|390.64|393.3|390.5|0
1648766730000|2022-03-31 22:45:30|393.15|390.35|393.15|390.35|393.15|390.35|393.15|390.35|0
1648766740000|2022-03-31 22:45:40|393.23|390.43|393.3|390.5|393.3|390.5|393.23|390.43|0
1648766760000|2022-03-31 22:46:00|393.44|390.64|393.73|390.93|393.73|390.93|393.44|390.64|0
1648766770000|2022-03-31 22:46:10|393.87|391.07|393.87|391.07|393.87|391.07|393.87|391.07|0
1648766780000|2022-03-31 22:46:20|393.73|390.93|393.73|390.93|393.73|390.93|393.73|390.93|0
1648766860000|2022-03-31 22:47:40|393.87|391.07|393.87|391.07|393.87|391.07|393.87|391.07|0
1648766890000|2022-03-31 22:48:10|393.8|391|393.8|391|393.8|391|393.8|391|0
1648766900000|2022-03-31 22:48:20|393.87|391.07|393.87|391.07|393.87|391.07|393.87|391.07|0
1648767020000|2022-03-31 22:50:20|393.73|390.93|393.73|390.93|393.73|390.93|393.73|390.93|0
1648767030000|2022-03-31 22:50:30|393.44|390.64|393.44|390.64|393.44|390.64|393.44|390.64|0
1648767040000|2022-03-31 22:50:40|393.29|390.49|393.29|390.49|393.29|390.49|393.29|390.49|0
1648767060000|2022-03-31 22:51:00|393.15|390.35|393.15|390.35|393.15|390.35|393.15|390.35|0
1648767080000|2022-03-31 22:51:20|393.29|390.49|393.29|390.49|393.29|390.49|393.29|390.49|0
1648767090000|2022-03-31 22:51:30|393.44|390.64|393.44|390.64|393.44|390.64|393.44|390.64|0
1648767100000|2022-03-31 22:51:40|393.58|390.78|393.44|390.64|393.58|390.78|393.44|390.64|0
1648767110000|2022-03-31 22:51:50|393.58|390.78|393.73|390.93|393.73|390.93|393.58|390.78|0
1648767120000|2022-03-31 22:52:00|393.66|390.86|393.73|390.93|393.73|390.93|393.66|390.86|0
1648767130000|2022-03-31 22:52:10|393.66|390.86|393.73|390.93|393.73|390.93|393.66|390.86|0
1648767160000|2022-03-31 22:52:40|393.58|390.78|393.58|390.78|393.58|390.78|393.58|390.78|0
1648767200000|2022-03-31 22:53:20|393.29|390.49|393.29|390.49|393.29|390.49|393.29|390.49|0
1648767230000|2022-03-31 22:53:50|393.44|390.64|393.29|390.49|393.44|390.64|393.29|390.49|0
1648767250000|2022-03-31 22:54:10|393.44|390.64|393.44|390.64|393.44|390.64|393.44|390.64|0
1648767270000|2022-03-31 22:54:30|393.58|390.78|393.44|390.64|393.58|390.78|393.44|390.64|0
1648767280000|2022-03-31 22:54:40|393.58|390.78|393.58|390.78|393.58|390.78|393.58|390.78|0
1648767340000|2022-03-31 22:55:40|393.44|390.64|393.58|390.78|393.58|390.78|393.44|390.64|0
1648767360000|2022-03-31 22:56:00|393.72|390.92|393.72|390.92|393.72|390.92|393.72|390.92|0
1648767410000|2022-03-31 22:56:50|393.87|391.07|393.87|391.07|393.87|391.07|393.87|391.07|0
1648767450000|2022-03-31 22:57:30|394.01|391.21|394.01|391.21|394.01|391.21|394.01|391.21|0
1648767460000|2022-03-31 22:57:40|393.87|391.07|393.87|391.07|393.87|391.07|393.87|391.07|0
1648767540000|2022-03-31 22:59:00|393.58|390.78|393.72|390.92|393.72|390.92|393.58|390.78|0
1648767550000|2022-03-31 22:59:10|393.87|391.07|393.87|391.07|393.87|391.07|393.87|391.07|0
1648767560000|2022-03-31 22:59:20|393.72|390.92|393.58|390.78|393.72|390.92|393.58|390.78|0
1648767600000|2022-03-31 23:00:00|393.43|390.63|393.51|390.71|393.51|390.71|393.37|390.57|0
1648767610000|2022-03-31 23:00:10|393.43|390.63|393.58|390.78|393.58|390.78|393.43|390.63|0
1648767620000|2022-03-31 23:00:20|393.51|390.71|393.37|390.57|393.51|390.71|393.37|390.57|0
1648767630000|2022-03-31 23:00:30|393.29|390.49|393.15|390.35|393.37|390.57|393.15|390.35|0
1648767640000|2022-03-31 23:00:40|393.22|390.42|393.15|390.35|393.22|390.42|393.15|390.35|0
1648767660000|2022-03-31 23:01:00|393.29|390.49|393.15|390.35|393.29|390.49|393.15|390.35|0
1648767670000|2022-03-31 23:01:10|393.29|390.49|393.29|390.49|393.29|390.49|393.29|390.49|0
1648767710000|2022-03-31 23:01:50|393.15|390.35|393.29|390.49|393.29|390.49|393.15|390.35|0
1648767720000|2022-03-31 23:02:00|393.43|390.63|393.43|390.63|393.43|390.63|393.43|390.63|0
1648767790000|2022-03-31 23:03:10|393.51|390.71|393.43|390.63|393.51|390.71|393.43|390.63|0
1648767830000|2022-03-31 23:03:50|393.58|390.78|393.58|390.78|393.58|390.78|393.58|390.78|0
1648767900000|2022-03-31 23:05:00|393.72|390.92|393.86|391.06|393.86|391.06|393.72|390.92|0
1648767910000|2022-03-31 23:05:10|393.72|390.92|393.58|390.78|393.72|390.92|393.58|390.78|0
1648767940000|2022-03-31 23:05:40|393.72|390.92|393.72|390.92|393.72|390.92|393.72|390.92|0
1648767960000|2022-03-31 23:06:00|393.86|391.06|393.86|391.06|393.86|391.06|393.86|391.06|0
1648767970000|2022-03-31 23:06:10|393.72|390.92|393.72|390.92|393.72|390.92|393.72|390.92|0
1648767990000|2022-03-31 23:06:30|393.86|391.06|393.86|391.06|393.86|391.06|393.86|391.06|0
1648768020000|2022-03-31 23:07:00|394.01|391.21|394.01|391.21|394.01|391.21|394.01|391.21|0
1648768030000|2022-03-31 23:07:10|393.86|391.06|393.86|391.06|393.86|391.06|393.86|391.06|0
1648768070000|2022-03-31 23:07:50|394.01|391.21|394.01|391.21|394.01|391.21|394.01|391.21|0
1648768080000|2022-03-31 23:08:00|393.86|391.06|393.72|390.92|393.86|391.06|393.72|390.92|0
1648768120000|2022-03-31 23:08:40|393.65|390.85|393.65|390.85|393.65|390.85|393.65|390.85|0
1648768130000|2022-03-31 23:08:50|393.58|390.78|393.58|390.78|393.58|390.78|393.58|390.78|0
1648768160000|2022-03-31 23:09:20|393.43|390.63|393.43|390.63|393.43|390.63|393.43|390.63|0
1648768170000|2022-03-31 23:09:30|393.29|390.49|393.43|390.63|393.43|390.63|393.29|390.49|0
1648768180000|2022-03-31 23:09:40|393.29|390.49|393.29|390.49|393.29|390.49|393.29|390.49|0
1648768190000|2022-03-31 23:09:50|393.43|390.63|393.43|390.63|393.43|390.63|393.43|390.63|0
1648768220000|2022-03-31 23:10:20|393.57|390.77|393.72|390.92|393.72|390.92|393.57|390.77|0
1648768250000|2022-03-31 23:10:50|393.57|390.77|393.57|390.77|393.57|390.77|393.57|390.77|0
1648768260000|2022-03-31 23:11:00|393.65|390.85|393.65|390.85|393.65|390.85|393.65|390.85|0
1648768280000|2022-03-31 23:11:20|393.57|390.77|393.57|390.77|393.57|390.77|393.57|390.77|0
1648768300000|2022-03-31 23:11:40|393.65|390.85|393.65|390.85|393.65|390.85|393.57|390.77|0
1648768310000|2022-03-31 23:11:50|393.72|390.92|393.72|390.92|393.72|390.92|393.72|390.92|0
1648768320000|2022-03-31 23:12:00|393.57|390.77|393.57|390.77|393.57|390.77|393.57|390.77|0
1648768360000|2022-03-31 23:12:40|393.5|390.7|393.43|390.63|393.5|390.7|393.43|390.63|0
1648768380000|2022-03-31 23:13:00|393.72|390.92|393.72|390.92|393.72|390.92|393.72|390.92|0
1648768410000|2022-03-31 23:13:30|393.57|390.77|393.57|390.77|393.57|390.77|393.57|390.77|0
1648768420000|2022-03-31 23:13:40|393.5|390.7|393.5|390.7|393.5|390.7|393.5|390.7|0
1648768430000|2022-03-31 23:13:50|393.57|390.77|393.57|390.77|393.57|390.77|393.57|390.77|0
1648768440000|2022-03-31 23:14:00|393.43|390.63|393.43|390.63|393.43|390.63|393.43|390.63|0
1648768450000|2022-03-31 23:14:10|393.29|390.49|393.29|390.49|393.29|390.49|393.29|390.49|0
1648768460000|2022-03-31 23:14:20|393.14|390.34|393.07|390.27|393.14|390.34|393.07|390.27|0
1648768470000|2022-03-31 23:14:30|393.14|390.34|393.14|390.34|393.14|390.34|393.14|390.34|0
1648768480000|2022-03-31 23:14:40|393.29|390.49|393.29|390.49|393.29|390.49|393.29|390.49|0
1648768500000|2022-03-31 23:15:00|393.43|390.63|393.43|390.63|393.43|390.63|393.43|390.63|0
1648768510000|2022-03-31 23:15:10|393.57|390.77|393.57|390.77|393.72|390.92|393.57|390.77|0
1648768520000|2022-03-31 23:15:20|393.72|390.92|393.72|390.92|393.72|390.92|393.72|390.92|0
1648768530000|2022-03-31 23:15:30|393.57|390.77|393.57|390.77|393.57|390.77|393.57|390.77|0
1648768550000|2022-03-31 23:15:50|393.43|390.63|393.43|390.63|393.43|390.63|393.43|390.63|0
1648768580000|2022-03-31 23:16:20|393.28|390.48|393.28|390.48|393.28|390.48|393.28|390.48|0
1648768610000|2022-03-31 23:16:50|393.14|390.34|393|390.2|393.14|390.34|393|390.2|0
1648768620000|2022-03-31 23:17:00|393.14|390.34|393|390.2|393.14|390.34|393|390.2|0
1648768630000|2022-03-31 23:17:10|392.85|390.05|392.85|390.05|392.85|390.05|392.85|390.05|0
1648768650000|2022-03-31 23:17:30|392.71|389.91|392.85|390.05|392.85|390.05|392.71|389.91|0
1648768660000|2022-03-31 23:17:40|393|390.2|393|390.2|393|390.2|392.85|390.05|0
1648768670000|2022-03-31 23:17:50|392.85|390.05|392.85|390.05|392.85|390.05|392.85|390.05|0
1648768680000|2022-03-31 23:18:00|393.07|390.27|393.14|390.34|393.14|390.34|393.07|390.27|0
1648768690000|2022-03-31 23:18:10|393|390.2|393|390.2|393|390.2|393|390.2|0
1648768710000|2022-03-31 23:18:30|392.85|390.05|392.85|390.05|392.85|390.05|392.85|390.05|0
1648768740000|2022-03-31 23:19:00|393|390.2|393|390.2|393|390.2|393|390.2|0
1648768780000|2022-03-31 23:19:40|393.14|390.34|393.28|390.48|393.28|390.48|393.14|390.34|0
1648768800000|2022-03-31 23:20:00|393.14|390.34|393.14|390.34|393.14|390.34|393.14|390.34|0
1648768820000|2022-03-31 23:20:20|393.07|390.27|393.07|390.27|393.07|390.27|393.07|390.27|0
1648768830000|2022-03-31 23:20:30|393.14|390.34|393.14|390.34|393.14|390.34|393.14|390.34|0
1648768840000|2022-03-31 23:20:40|393.07|390.27|392.99|390.19|393.07|390.27|392.99|390.19|0
1648768880000|2022-03-31 23:21:20|393.14|390.34|393.14|390.34|393.14|390.34|393.14|390.34|0
1648768890000|2022-03-31 23:21:30|393.28|390.48|393.28|390.48|393.28|390.48|393.28|390.48|0
1648768920000|2022-03-31 23:22:00|393.57|390.77|393.57|390.77|393.57|390.77|393.57|390.77|0
1648768930000|2022-03-31 23:22:10|393.71|390.91|393.71|390.91|393.71|390.91|393.71|390.91|0
1648768940000|2022-03-31 23:22:20|393.57|390.77|393.57|390.77|393.57|390.77|393.57|390.77|0
1648769000000|2022-03-31 23:23:20|393.43|390.63|393.28|390.48|393.43|390.63|393.28|390.48|0
1648769040000|2022-03-31 23:24:00|393.14|390.34|393.28|390.48|393.28|390.48|393.14|390.34|0
1648769050000|2022-03-31 23:24:10|393.14|390.34|393.14|390.34|393.14|390.34|393.14|390.34|0
1648769090000|2022-03-31 23:24:50|393.07|390.27|393.07|390.27|393.07|390.27|393.07|390.27|0
1648769100000|2022-03-31 23:25:00|393.14|390.34|393.14|390.34|393.14|390.34|393.14|390.34|0
1648769110000|2022-03-31 23:25:10|393.07|390.27|393.07|390.27|393.07|390.27|393.07|390.27|0
1648769120000|2022-03-31 23:25:20|393.14|390.34|393.14|390.34|393.14|390.34|393.14|390.34|0
1648769150000|2022-03-31 23:25:50|393.28|390.48|393.28|390.48|393.28|390.48|393.28|390.48|0
1648769170000|2022-03-31 23:26:10|393.36|390.56|393.36|390.56|393.36|390.56|393.36|390.56|0
1648769180000|2022-03-31 23:26:20|393.42|390.62|393.42|390.62|393.42|390.62|393.42|390.62|0
1648769200000|2022-03-31 23:26:40|393.28|390.48|393.28|390.48|393.28|390.48|393.28|390.48|0
1648769230000|2022-03-31 23:27:10|393.42|390.62|393.42|390.62|393.42|390.62|393.42|390.62|0
1648769300000|2022-03-31 23:28:20|393.36|390.56|393.14|390.34|393.36|390.56|393.14|390.34|0
1648769370000|2022-03-31 23:29:30|393.28|390.48|393.14|390.34|393.28|390.48|393.14|390.34|0
1648769380000|2022-03-31 23:29:40|392.99|390.19|392.99|390.19|392.99|390.19|392.99|390.19|0
1648769400000|2022-03-31 23:30:00|393.14|390.34|393.14|390.34|393.14|390.34|393.14|390.34|0
1648769410000|2022-03-31 23:30:10|392.99|390.19|392.85|390.05|392.99|390.19|392.85|390.05|0
1648769440000|2022-03-31 23:30:40|392.56|389.76|392.56|389.76|392.56|389.76|392.56|389.76|0
1648769450000|2022-03-31 23:30:50|392.7|389.9|392.7|389.9|392.7|389.9|392.7|389.9|0
1648769500000|2022-03-31 23:31:40|392.92|390.12|392.85|390.05|392.92|390.12|392.85|390.05|0
1648769510000|2022-03-31 23:31:50|392.99|390.19|393.28|390.48|393.28|390.48|392.99|390.19|0
1648769520000|2022-03-31 23:32:00|393.42|390.62|393.42|390.62|393.57|390.77|393.42|390.62|0
1648769540000|2022-03-31 23:32:20|393.28|390.48|393.13|390.33|393.28|390.48|393.13|390.33|0
1648769550000|2022-03-31 23:32:30|392.99|390.19|392.99|390.19|392.99|390.19|392.99|390.19|0
1648769640000|2022-03-31 23:34:00|393.28|390.48|393.28|390.48|393.28|390.48|393.28|390.48|0
1648769680000|2022-03-31 23:34:40|393.42|390.62|393.42|390.62|393.42|390.62|393.42|390.62|0
1648769690000|2022-03-31 23:34:50|393.28|390.48|393.28|390.48|393.28|390.48|393.28|390.48|0
1648769700000|2022-03-31 23:35:00|393.13|390.33|393.13|390.33|393.13|390.33|393.13|390.33|0
1648769710000|2022-03-31 23:35:10|392.99|390.19|392.99|390.19|392.99|390.19|392.99|390.19|0
1648769740000|2022-03-31 23:35:40|392.85|390.05|392.85|390.05|392.85|390.05|392.85|390.05|0
1648769780000|2022-03-31 23:36:20|392.7|389.9|392.7|389.9|392.7|389.9|392.7|389.9|0
1648769800000|2022-03-31 23:36:40|392.78|389.98|392.7|389.9|392.78|389.98|392.7|389.9|0
1648769820000|2022-03-31 23:37:00|392.56|389.76|392.56|389.76|392.7|389.9|392.56|389.76|0
1648769850000|2022-03-31 23:37:30|392.7|389.9|392.7|389.9|392.7|389.9|392.7|389.9|0
1648769870000|2022-03-31 23:37:50|392.56|389.76|392.56|389.76|392.56|389.76|392.56|389.76|0
1648769880000|2022-03-31 23:38:00|392.7|389.9|392.7|389.9|392.7|389.9|392.7|389.9|0
1648769890000|2022-03-31 23:38:10|392.56|389.76|392.56|389.76|392.56|389.76|392.56|389.76|0
1648769910000|2022-03-31 23:38:30|392.7|389.9|392.7|389.9|392.7|389.9|392.7|389.9|0
1648769950000|2022-03-31 23:39:10|392.56|389.76|392.7|389.9|392.7|389.9|392.56|389.76|0
1648769960000|2022-03-31 23:39:20|392.84|390.04|392.84|390.04|392.84|390.04|392.84|390.04|0
1648769970000|2022-03-31 23:39:30|392.7|389.9|392.7|389.9|392.7|389.9|392.7|389.9|0
1648769980000|2022-03-31 23:39:40|392.84|390.04|392.84|390.04|392.84|390.04|392.84|390.04|0
1648769990000|2022-03-31 23:39:50|392.7|389.9|392.7|389.9|392.7|389.9|392.7|389.9|0
1648770000000|2022-03-31 23:40:00|392.84|390.04|392.84|390.04|392.84|390.04|392.84|390.04|0
1648770040000|2022-03-31 23:40:40|392.7|389.9|392.7|389.9|392.7|389.9|392.7|389.9|0
1648770060000|2022-03-31 23:41:00|392.56|389.76|392.56|389.76|392.56|389.76|392.56|389.76|0
1648770100000|2022-03-31 23:41:40|392.27|389.47|392.56|389.76|392.56|389.76|392.27|389.47|0
1648770110000|2022-03-31 23:41:50|392.63|389.83|392.56|389.76|392.63|389.83|392.56|389.76|0
1648770120000|2022-03-31 23:42:00|392.7|389.9|392.56|389.76|392.7|389.9|392.56|389.76|0
1648770150000|2022-03-31 23:42:30|392.41|389.61|392.41|389.61|392.41|389.61|392.41|389.61|0
1648770160000|2022-03-31 23:42:40|392.27|389.47|392.12|389.32|392.27|389.47|392.12|389.32|0
1648770170000|2022-03-31 23:42:50|392.27|389.47|392.12|389.32|392.27|389.47|392.12|389.32|0
1648770180000|2022-03-31 23:43:00|392.05|389.25|392.12|389.32|392.12|389.32|392.05|389.25|0
1648770190000|2022-03-31 23:43:10|392.2|389.4|392.27|389.47|392.27|389.47|392.12|389.32|0
1648770200000|2022-03-31 23:43:20|392.12|389.32|392.27|389.47|392.27|389.47|392.12|389.32|0
1648770210000|2022-03-31 23:43:30|392.2|389.4|392.27|389.47|392.27|389.47|392.2|389.4|0
1648770220000|2022-03-31 23:43:40|392.2|389.4|392.2|389.4|392.2|389.4|392.2|389.4|0
1648770230000|2022-03-31 23:43:50|392.12|389.32|391.84|389.04|392.12|389.32|391.84|389.04|0
1648770250000|2022-03-31 23:44:10|391.98|389.18|391.98|389.18|391.98|389.18|391.98|389.18|0
1648770260000|2022-03-31 23:44:20|392.27|389.47|392.27|389.47|392.27|389.47|392.27|389.47|0
1648770270000|2022-03-31 23:44:30|392.34|389.54|392.34|389.54|392.34|389.54|392.34|389.54|0
1648770280000|2022-03-31 23:44:40|392.41|389.61|392.27|389.47|392.41|389.61|392.27|389.47|0
1648770290000|2022-03-31 23:44:50|392.12|389.32|392.12|389.32|392.12|389.32|392.05|389.25|0
1648770300000|2022-03-31 23:45:00|392.27|389.47|392.41|389.61|392.41|389.61|392.27|389.47|0
1648770310000|2022-03-31 23:45:10|392.55|389.75|392.55|389.75|392.55|389.75|392.55|389.75|0
1648770320000|2022-03-31 23:45:20|392.49|389.69|392.7|389.9|392.7|389.9|392.41|389.61|0
1648770330000|2022-03-31 23:45:30|392.84|390.04|392.84|390.04|392.84|390.04|392.84|390.04|0
1648770350000|2022-03-31 23:45:50|392.99|390.19|392.99|390.19|392.99|390.19|392.99|390.19|0
1648770360000|2022-03-31 23:46:00|393.13|390.33|393.13|390.33|393.13|390.33|393.13|390.33|0
1648770370000|2022-03-31 23:46:10|393.27|390.47|393.42|390.62|393.42|390.62|393.27|390.47|0
1648770380000|2022-03-31 23:46:20|393.27|390.47|393.13|390.33|393.27|390.47|393.13|390.33|0
1648770390000|2022-03-31 23:46:30|392.99|390.19|392.99|390.19|392.99|390.19|392.99|390.19|0
1648770400000|2022-03-31 23:46:40|393.13|390.33|393.27|390.47|393.27|390.47|393.13|390.33|0
1648770440000|2022-03-31 23:47:20|393.42|390.62|393.27|390.47|393.42|390.62|393.27|390.47|0
1648770460000|2022-03-31 23:47:40|393.13|390.33|393.13|390.33|393.13|390.33|393.13|390.33|0
1648770470000|2022-03-31 23:47:50|392.99|390.19|392.55|389.75|392.99|390.19|392.55|389.75|0
1648770480000|2022-03-31 23:48:00|392.7|389.9|392.98|390.18|392.98|390.18|392.7|389.9|0
1648770490000|2022-03-31 23:48:10|392.77|389.97|392.98|390.18|392.98|390.18|392.7|389.9|0
1648770500000|2022-03-31 23:48:20|393.06|390.26|392.98|390.18|393.13|390.33|392.98|390.18|0
1648770530000|2022-03-31 23:48:50|393.06|390.26|393.06|390.26|393.06|390.26|393.06|390.26|0
1648770540000|2022-03-31 23:49:00|393.27|390.47|393.27|390.47|393.27|390.47|393.2|390.4|0
1648770550000|2022-03-31 23:49:10|393.42|390.62|393.42|390.62|393.42|390.62|393.42|390.62|0
1648770580000|2022-03-31 23:49:40|393.27|390.47|393.27|390.47|393.27|390.47|393.27|390.47|0
1648770590000|2022-03-31 23:49:50|393.42|390.62|393.42|390.62|393.42|390.62|393.42|390.62|0
1648770600000|2022-03-31 23:50:00|393.27|390.47|393.27|390.47|393.27|390.47|393.27|390.47|0
1648770630000|2022-03-31 23:50:30|393.13|390.33|393.27|390.47|393.27|390.47|393.13|390.33|0
1648770640000|2022-03-31 23:50:40|393.42|390.62|393.42|390.62|393.42|390.62|393.42|390.62|0
1648770650000|2022-03-31 23:50:50|393.27|390.47|393.27|390.47|393.27|390.47|393.27|390.47|0
1648770670000|2022-03-31 23:51:10|393.42|390.62|393.42|390.62|393.42|390.62|393.42|390.62|0
1648770680000|2022-03-31 23:51:20|393.35|390.55|393.42|390.62|393.42|390.62|393.35|390.55|0
1648770690000|2022-03-31 23:51:30|393.56|390.76|393.56|390.76|393.56|390.76|393.56|390.76|0
1648770710000|2022-03-31 23:51:50|393.7|390.9|393.56|390.76|393.7|390.9|393.56|390.76|0
1648770730000|2022-03-31 23:52:10|393.42|390.62|393.42|390.62|393.42|390.62|393.42|390.62|0
1648770750000|2022-03-31 23:52:30|393.27|390.47|393.27|390.47|393.35|390.55|393.27|390.47|0
1648770760000|2022-03-31 23:52:40|393.13|390.33|393.13|390.33|393.13|390.33|393.13|390.33|0
1648770780000|2022-03-31 23:53:00|393.27|390.47|393.27|390.47|393.27|390.47|393.27|390.47|0
1648770790000|2022-03-31 23:53:10|393.41|390.61|393.41|390.61|393.41|390.61|393.41|390.61|0
1648770820000|2022-03-31 23:53:40|393.49|390.69|393.41|390.61|393.49|390.69|393.41|390.61|0
1648770840000|2022-03-31 23:54:00|393.27|390.47|393.27|390.47|393.27|390.47|393.27|390.47|0
1648770850000|2022-03-31 23:54:10|393.41|390.61|393.41|390.61|393.49|390.69|393.41|390.61|0
1648770860000|2022-03-31 23:54:20|393.49|390.69|393.41|390.61|393.49|390.69|393.41|390.61|0
1648770870000|2022-03-31 23:54:30|393.49|390.69|393.41|390.61|393.49|390.69|393.41|390.61|0
1648770890000|2022-03-31 23:54:50|393.13|390.33|392.84|390.04|393.13|390.33|392.84|390.04|0
1648770900000|2022-03-31 23:55:00|392.69|389.89|392.77|389.97|392.84|390.04|392.69|389.89|0
1648770910000|2022-03-31 23:55:10|392.69|389.89|392.69|389.89|392.69|389.89|392.69|389.89|0
1648770920000|2022-03-31 23:55:20|392.84|390.04|392.84|390.04|392.84|390.04|392.84|390.04|0
1648770950000|2022-03-31 23:55:50|392.98|390.18|392.98|390.18|392.98|390.18|392.98|390.18|0
1648770970000|2022-03-31 23:56:10|392.84|390.04|392.84|390.04|392.84|390.04|392.84|390.04|0
1648770980000|2022-03-31 23:56:20|392.77|389.97|393.06|390.26|393.06|390.26|392.77|389.97|0
1648770990000|2022-03-31 23:56:30|393.13|390.33|393.06|390.26|393.13|390.33|393.06|390.26|0
1648771000000|2022-03-31 23:56:40|393.13|390.33|393.13|390.33|393.13|390.33|393.13|390.33|0
1648771020000|2022-03-31 23:57:00|392.98|390.18|392.98|390.18|392.98|390.18|392.98|390.18|0
1648771030000|2022-03-31 23:57:10|392.84|390.04|392.84|390.04|392.84|390.04|392.84|390.04|0
1648771050000|2022-03-31 23:57:30|392.77|389.97|392.84|390.04|392.84|390.04|392.77|389.97|0
1648771060000|2022-03-31 23:57:40|392.98|390.18|393.13|390.33|393.13|390.33|392.98|390.18|0
1648771070000|2022-03-31 23:57:50|393.27|390.47|393.13|390.33|393.27|390.47|393.13|390.33|0
1648771080000|2022-03-31 23:58:00|393.06|390.26|393.13|390.33|393.13|390.33|393.06|390.26|0
1648771090000|2022-03-31 23:58:10|393.27|390.47|393.27|390.47|393.27|390.47|393.27|390.47|0
1648771100000|2022-03-31 23:58:20|393.2|390.4|393.2|390.4|393.2|390.4|393.2|390.4|0
1648771110000|2022-03-31 23:58:30|393.13|390.33|393.13|390.33|393.13|390.33|393.13|390.33|0
1648771120000|2022-03-31 23:58:40|393.12|390.32|393.12|390.32|393.12|390.32|393.12|390.32|0
1648771130000|2022-03-31 23:58:50|393.27|390.47|393.27|390.47|393.27|390.47|393.27|390.47|0
1648771140000|2022-03-31 23:59:00|393.2|390.4|392.98|390.18|393.2|390.4|392.98|390.18|0
1648771150000|2022-03-31 23:59:10|392.84|390.04|392.84|390.04|392.84|390.04|392.84|390.04|0
1648771160000|2022-03-31 23:59:20|393.12|390.32|393.27|390.47|393.27|390.47|393.12|390.32|0
1648771180000|2022-03-31 23:59:40|393.12|390.32|393.06|390.26|393.12|390.32|393.06|390.26|0
1648771190000|2022-03-31 23:59:50|393.12|390.32|393.12|390.32|393.12|390.32|393.12|390.32|0
1648771200000|2022-04-01 00:00:00|392.98|390.18|392.69|389.89|392.98|390.18|392.69|389.89|0
1648771210000|2022-04-01 00:00:10|392.55|389.75|392.41|389.61|392.55|389.75|392.41|389.61|0
1648771220000|2022-04-01 00:00:20|392.4|389.6|392.26|389.46|392.4|389.6|392.26|389.46|0
1648771230000|2022-04-01 00:00:30|392.12|389.32|392.12|389.32|392.12|389.32|392.05|389.25|0
1648771240000|2022-04-01 00:00:40|391.97|389.17|392.26|389.46|392.26|389.46|391.97|389.17|0
1648771250000|2022-04-01 00:00:50|392.12|389.32|392.12|389.32|392.12|389.32|392.12|389.32|0
1648771260000|2022-04-01 00:01:00|391.97|389.17|392.12|389.32|392.12|389.32|391.97|389.17|0
1648771270000|2022-04-01 00:01:10|391.97|389.17|391.83|389.03|391.97|389.17|391.83|389.03|0
1648771280000|2022-04-01 00:01:20|391.97|389.17|391.97|389.17|391.97|389.17|391.97|389.17|0
1648771290000|2022-04-01 00:01:30|392.12|389.32|392.69|389.89|392.69|389.89|392.12|389.32|0
1648771300000|2022-04-01 00:01:40|392.98|390.18|393.41|390.61|393.41|390.61|392.98|390.18|0
1648771310000|2022-04-01 00:01:50|393.56|390.76|393.56|390.76|393.56|390.76|393.56|390.76|0
1648771320000|2022-04-01 00:02:00|393.7|390.9|393.7|390.9|393.84|391.04|393.7|390.9|0
1648771330000|2022-04-01 00:02:10|393.84|391.04|393.56|390.76|393.84|391.04|393.56|390.76|0
1648771340000|2022-04-01 00:02:20|393.84|391.04|393.7|390.9|393.84|391.04|393.7|390.9|0
1648771350000|2022-04-01 00:02:30|393.56|390.76|393.7|390.9|393.7|390.9|393.56|390.76|0
1648771360000|2022-04-01 00:02:40|393.84|391.04|393.7|390.9|393.84|391.04|393.7|390.9|0
1648771370000|2022-04-01 00:02:50|393.84|391.04|393.99|391.19|393.99|391.19|393.84|391.04|0
1648771380000|2022-04-01 00:03:00|394.13|391.33|394.13|391.33|394.28|391.48|394.13|391.33|0
1648771390000|2022-04-01 00:03:10|394.28|391.48|394.28|391.48|394.42|391.62|394.28|391.48|0
1648771410000|2022-04-01 00:03:30|394.42|391.62|394.42|391.62|394.42|391.62|394.42|391.62|0
1648771420000|2022-04-01 00:03:40|394.56|391.76|394.71|391.91|394.71|391.91|394.56|391.76|0
1648771450000|2022-04-01 00:04:10|394.42|391.62|394.42|391.62|394.42|391.62|394.28|391.48|0
1648771460000|2022-04-01 00:04:20|394.28|391.48|394.28|391.48|394.42|391.62|394.28|391.48|0
1648771470000|2022-04-01 00:04:30|394.42|391.62|394.28|391.48|394.42|391.62|394.13|391.33|0
1648771480000|2022-04-01 00:04:40|394.42|391.62|394.28|391.48|394.42|391.62|394.28|391.48|0
1648771490000|2022-04-01 00:04:50|394.13|391.33|394.13|391.33|394.28|391.48|394.13|391.33|0
1648771500000|2022-04-01 00:05:00|393.99|391.19|394.56|391.76|394.56|391.76|393.99|391.19|0
1648771510000|2022-04-01 00:05:10|394.28|391.48|394.13|391.33|394.28|391.48|394.13|391.33|0
1648771520000|2022-04-01 00:05:20|394.28|391.48|394.28|391.48|394.28|391.48|394.28|391.48|0
1648771530000|2022-04-01 00:05:30|394.42|391.62|394.56|391.76|394.56|391.76|394.42|391.62|0
1648771540000|2022-04-01 00:05:40|394.64|391.84|394.42|391.62|394.64|391.84|394.42|391.62|0
1648771550000|2022-04-01 00:05:50|394.71|391.91|394.28|391.48|394.71|391.91|394.28|391.48|0
1648771560000|2022-04-01 00:06:00|394.42|391.62|394.56|391.76|394.56|391.76|394.42|391.62|0
1648771570000|2022-04-01 00:06:10|394.28|391.48|393.99|391.19|394.28|391.48|393.99|391.19|0
1648771580000|2022-04-01 00:06:20|393.84|391.04|393.84|391.04|393.84|391.04|393.84|391.04|0
1648771590000|2022-04-01 00:06:30|393.99|391.19|393.99|391.19|393.99|391.19|393.99|391.19|0
1648771600000|2022-04-01 00:06:40|394.27|391.47|394.27|391.47|394.27|391.47|394.27|391.47|0
1648771610000|2022-04-01 00:06:50|394.13|391.33|394.27|391.47|394.27|391.47|394.13|391.33|0
1648771620000|2022-04-01 00:07:00|394.13|391.33|393.55|390.75|394.13|391.33|393.41|390.61|0
1648771630000|2022-04-01 00:07:10|393.48|390.68|393.27|390.47|393.48|390.68|393.27|390.47|0
1648771640000|2022-04-01 00:07:20|393.12|390.32|393.55|390.75|393.55|390.75|392.98|390.18|0
1648771650000|2022-04-01 00:07:30|393.7|390.9|393.63|390.83|393.7|390.9|393.55|390.75|0
1648771660000|2022-04-01 00:07:40|393.55|390.75|393.55|390.75|393.55|390.75|393.48|390.68|0
1648771670000|2022-04-01 00:07:50|393.41|390.61|393.41|390.61|393.41|390.61|393.41|390.61|0
1648771680000|2022-04-01 00:08:00|393.27|390.47|393.55|390.75|393.55|390.75|393.27|390.47|0
1648771690000|2022-04-01 00:08:10|393.84|391.04|393.55|390.75|393.84|391.04|393.55|390.75|0
1648771700000|2022-04-01 00:08:20|393.41|390.61|393.55|390.75|393.55|390.75|393.41|390.61|0
1648771710000|2022-04-01 00:08:30|393.48|390.68|393.48|390.68|393.48|390.68|393.41|390.61|0
1648771720000|2022-04-01 00:08:40|393.55|390.75|393.55|390.75|393.55|390.75|393.48|390.68|0
1648771730000|2022-04-01 00:08:50|393.41|390.61|393.27|390.47|393.41|390.61|393.27|390.47|0
1648771740000|2022-04-01 00:09:00|393.2|390.4|393.27|390.47|393.27|390.47|393.2|390.4|0
1648771750000|2022-04-01 00:09:10|393.41|390.61|393.55|390.75|393.55|390.75|393.41|390.61|0
1648771760000|2022-04-01 00:09:20|393.84|391.04|393.84|391.04|393.84|391.04|393.7|390.9|0
1648771770000|2022-04-01 00:09:30|393.7|390.9|393.84|391.04|393.84|391.04|393.7|390.9|0
1648771780000|2022-04-01 00:09:40|393.7|390.9|393.7|390.9|393.7|390.9|393.7|390.9|0
1648771790000|2022-04-01 00:09:50|393.77|390.97|393.84|391.04|393.84|391.04|393.77|390.97|0
1648771800000|2022-04-01 00:10:00|393.7|390.9|393.99|391.19|393.99|391.19|393.7|390.9|0
1648771810000|2022-04-01 00:10:10|394.13|391.33|393.99|391.19|394.13|391.33|393.99|391.19|0
1648771820000|2022-04-01 00:10:20|393.84|391.04|393.99|391.19|393.99|391.19|393.84|391.04|0
1648771830000|2022-04-01 00:10:30|394.13|391.33|393.99|391.19|394.27|391.47|393.99|391.19|0
1648771840000|2022-04-01 00:10:40|394.13|391.33|393.98|391.18|394.13|391.33|393.98|391.18|0
1648771850000|2022-04-01 00:10:50|394.13|391.33|394.13|391.33|394.2|391.4|394.13|391.33|0
1648771870000|2022-04-01 00:11:10|394.27|391.47|394.13|391.33|394.27|391.47|394.13|391.33|0
1648771880000|2022-04-01 00:11:20|394.27|391.47|394.42|391.62|394.42|391.62|394.27|391.47|0
1648771890000|2022-04-01 00:11:30|394.27|391.47|394.27|391.47|394.27|391.47|394.13|391.33|0
1648771900000|2022-04-01 00:11:40|394.56|391.76|394.56|391.76|394.56|391.76|394.56|391.76|0
1648771910000|2022-04-01 00:11:50|394.49|391.69|394.13|391.33|394.49|391.69|394.13|391.33|0
1648771920000|2022-04-01 00:12:00|394.27|391.47|393.98|391.18|394.27|391.47|393.98|391.18|0
1648771930000|2022-04-01 00:12:10|393.84|391.04|393.26|390.46|393.84|391.04|393.26|390.46|0
1648771940000|2022-04-01 00:12:20|393.41|390.61|393.84|391.04|393.84|391.04|393.41|390.61|0
1648771950000|2022-04-01 00:12:30|393.98|391.18|393.92|391.12|393.98|391.18|393.84|391.04|0
1648771960000|2022-04-01 00:12:40|393.84|391.04|393.84|391.04|393.84|391.04|393.84|391.04|0
1648771970000|2022-04-01 00:12:50|393.7|390.9|393.84|391.04|393.84|391.04|393.7|390.9|0
1648771980000|2022-04-01 00:13:00|393.77|390.97|393.7|390.9|393.77|390.97|393.7|390.9|0
1648771990000|2022-04-01 00:13:10|393.84|391.04|393.55|390.75|393.84|391.04|393.55|390.75|0
1648772010000|2022-04-01 00:13:30|393.41|390.61|393.55|390.75|393.63|390.83|393.41|390.61|0
1648772020000|2022-04-01 00:13:40|393.41|390.61|393.55|390.75|393.55|390.75|393.41|390.61|0
1648772030000|2022-04-01 00:13:50|393.7|390.9|393.55|390.75|393.7|390.9|393.55|390.75|0
1648772040000|2022-04-01 00:14:00|393.41|390.61|393.41|390.61|393.41|390.61|393.41|390.61|0
1648772050000|2022-04-01 00:14:10|393.55|390.75|393.12|390.32|393.55|390.75|393.12|390.32|0
1648772060000|2022-04-01 00:14:20|393.19|390.39|392.98|390.18|393.19|390.39|392.98|390.18|0
1648772070000|2022-04-01 00:14:30|392.83|390.03|392.98|390.18|392.98|390.18|392.83|390.03|0
1648772080000|2022-04-01 00:14:40|392.83|390.03|392.69|389.89|392.83|390.03|392.69|389.89|0
1648772090000|2022-04-01 00:14:50|392.83|390.03|392.98|390.18|392.98|390.18|392.83|390.03|0
1648772100000|2022-04-01 00:15:00|393.12|390.32|393.55|390.75|393.55|390.75|392.83|390.03|0
1648772110000|2022-04-01 00:15:10|393.41|390.61|393.55|390.75|393.55|390.75|393.41|390.61|0
1648772120000|2022-04-01 00:15:20|393.41|390.61|393.41|390.61|393.55|390.75|393.41|390.61|0
1648772130000|2022-04-01 00:15:30|393.26|390.46|392.97|390.17|393.26|390.46|392.97|390.17|0
1648772140000|2022-04-01 00:15:40|392.83|390.03|393.34|390.54|393.34|390.54|392.83|390.03|0
1648772150000|2022-04-01 00:15:50|393.41|390.61|393.41|390.61|393.55|390.75|393.41|390.61|0
1648772160000|2022-04-01 00:16:00|393.26|390.46|393.26|390.46|393.26|390.46|393.26|390.46|0
1648772170000|2022-04-01 00:16:10|393.12|390.32|393.26|390.46|393.41|390.61|393.12|390.32|0
1648772180000|2022-04-01 00:16:20|393.41|390.61|393.41|390.61|393.41|390.61|393.41|390.61|0
1648772190000|2022-04-01 00:16:30|393.55|390.75|393.41|390.61|393.63|390.83|393.41|390.61|0
1648772200000|2022-04-01 00:16:40|393.55|390.75|393.55|390.75|393.55|390.75|393.55|390.75|0
1648772220000|2022-04-01 00:17:00|393.69|390.89|393.55|390.75|393.84|391.04|393.55|390.75|0
1648772230000|2022-04-01 00:17:10|393.69|390.89|393.84|391.04|393.84|391.04|393.69|390.89|0
1648772240000|2022-04-01 00:17:20|393.69|390.89|393.84|391.04|393.84|391.04|393.69|390.89|0
1648772250000|2022-04-01 00:17:30|394.13|391.33|393.98|391.18|394.13|391.33|393.98|391.18|0
1648772260000|2022-04-01 00:17:40|393.84|391.04|394.13|391.33|394.13|391.33|393.84|391.04|0
1648772270000|2022-04-01 00:17:50|393.84|391.04|393.84|391.04|393.84|391.04|393.84|391.04|0
1648772280000|2022-04-01 00:18:00|393.91|391.11|393.84|391.04|393.91|391.11|393.84|391.04|0
1648772290000|2022-04-01 00:18:10|393.69|390.89|393.84|391.04|393.84|391.04|393.69|390.89|0
1648772300000|2022-04-01 00:18:20|393.69|390.89|393.55|390.75|393.69|390.89|393.55|390.75|0
1648772310000|2022-04-01 00:18:30|393.69|390.89|393.77|390.97|393.77|390.97|393.69|390.89|0
1648772320000|2022-04-01 00:18:40|393.84|391.04|393.84|391.04|393.84|391.04|393.84|391.04|0
1648772340000|2022-04-01 00:19:00|393.98|391.18|394.27|391.47|394.27|391.47|393.98|391.18|0
1648772350000|2022-04-01 00:19:10|394.13|391.33|394.41|391.61|394.41|391.61|394.13|391.33|0
1648772360000|2022-04-01 00:19:20|394.7|391.9|394.7|391.9|394.7|391.9|394.7|391.9|0
1648772370000|2022-04-01 00:19:30|394.99|392.19|394.7|391.9|394.99|392.19|394.7|391.9|0
1648772380000|2022-04-01 00:19:40|394.85|392.05|394.99|392.19|394.99|392.19|394.85|392.05|0
1648772390000|2022-04-01 00:19:50|394.85|392.05|394.85|392.05|394.92|392.12|394.85|392.05|0
1648772400000|2022-04-01 00:20:00|394.7|391.9|394.78|391.98|394.99|392.19|394.7|391.9|0
1648772410000|2022-04-01 00:20:10|394.85|392.05|394.99|392.19|394.99|392.19|394.7|391.9|0
1648772420000|2022-04-01 00:20:20|394.85|392.05|394.85|392.05|394.85|392.05|394.85|392.05|0
1648772430000|2022-04-01 00:20:30|394.99|392.19|394.85|392.05|394.99|392.19|394.85|392.05|0
1648772440000|2022-04-01 00:20:40|394.99|392.19|394.99|392.19|394.99|392.19|394.99|392.19|0
1648772450000|2022-04-01 00:20:50|394.85|392.05|394.85|392.05|394.85|392.05|394.78|391.98|0
1648772460000|2022-04-01 00:21:00|394.99|392.19|394.85|392.05|394.99|392.19|394.85|392.05|0
1648772480000|2022-04-01 00:21:20|394.7|391.9|394.56|391.76|394.7|391.9|394.56|391.76|0
1648772490000|2022-04-01 00:21:30|394.41|391.61|394.13|391.33|394.41|391.61|394.13|391.33|0
1648772500000|2022-04-01 00:21:40|393.98|391.18|393.98|391.18|393.98|391.18|393.98|391.18|0
1648772510000|2022-04-01 00:21:50|393.84|391.04|393.84|391.04|393.84|391.04|393.69|390.89|0
1648772520000|2022-04-01 00:22:00|393.98|391.18|394.06|391.26|394.13|391.33|393.98|391.18|0
1648772530000|2022-04-01 00:22:10|393.98|391.18|393.98|391.18|393.98|391.18|393.84|391.04|0
1648772540000|2022-04-01 00:22:20|393.84|391.04|393.98|391.18|393.98|391.18|393.84|391.04|0
1648772560000|2022-04-01 00:22:40|394.27|391.47|393.84|391.04|394.27|391.47|393.84|391.04|0
1648772570000|2022-04-01 00:22:50|393.69|390.89|393.69|390.89|393.69|390.89|393.69|390.89|0
1648772580000|2022-04-01 00:23:00|393.62|390.82|393.55|390.75|393.62|390.82|393.55|390.75|0
1648772600000|2022-04-01 00:23:20|393.91|391.11|393.98|391.18|393.98|391.18|393.91|391.11|0
1648772610000|2022-04-01 00:23:30|393.84|391.04|393.84|391.04|393.84|391.04|393.84|391.04|0
1648772620000|2022-04-01 00:23:40|393.98|391.18|393.98|391.18|393.98|391.18|393.98|391.18|0
1648772630000|2022-04-01 00:23:50|394.12|391.32|394.27|391.47|394.27|391.47|394.12|391.32|0
1648772640000|2022-04-01 00:24:00|394.41|391.61|394.12|391.32|394.41|391.61|394.12|391.32|0
1648772650000|2022-04-01 00:24:10|393.98|391.18|393.98|391.18|394.12|391.32|393.98|391.18|0
1648772660000|2022-04-01 00:24:20|393.91|391.11|393.84|391.04|393.91|391.11|393.84|391.04|0
1648772670000|2022-04-01 00:24:30|393.77|390.97|393.69|390.89|393.77|390.97|393.69|390.89|0
1648772680000|2022-04-01 00:24:40|393.84|391.04|393.84|391.04|393.84|391.04|393.77|390.97|0
1648772690000|2022-04-01 00:24:50|393.91|391.11|393.98|391.18|393.98|391.18|393.91|391.11|0
1648772700000|2022-04-01 00:25:00|394.12|391.32|394.12|391.32|394.12|391.32|394.12|391.32|0
1648772710000|2022-04-01 00:25:10|394.27|391.47|394.34|391.54|394.34|391.54|394.27|391.47|0
1648772720000|2022-04-01 00:25:20|394.41|391.61|394.41|391.61|394.41|391.61|394.41|391.61|0
1648772730000|2022-04-01 00:25:30|394.27|391.47|394.27|391.47|394.27|391.47|394.27|391.47|0
1648772750000|2022-04-01 00:25:50|394.41|391.61|394.85|392.05|394.85|392.05|394.27|391.47|0
1648772760000|2022-04-01 00:26:00|394.7|391.9|394.85|392.05|394.85|392.05|394.7|391.9|0
1648772770000|2022-04-01 00:26:10|394.84|392.04|394.84|392.04|394.84|392.04|394.84|392.04|0
1648772820000|2022-04-01 00:27:00|394.99|392.19|395.13|392.33|395.28|392.48|394.99|392.19|0
1648772830000|2022-04-01 00:27:10|395.28|392.48|395.28|392.48|395.28|392.48|395.28|392.48|0
1648772840000|2022-04-01 00:27:20|395.13|392.33|395.13|392.33|395.13|392.33|394.99|392.19|0
1648772850000|2022-04-01 00:27:30|394.99|392.19|394.84|392.04|394.99|392.19|394.84|392.04|0
1648772860000|2022-04-01 00:27:40|394.99|392.19|394.99|392.19|394.99|392.19|394.99|392.19|0
1648772880000|2022-04-01 00:28:00|395.28|392.48|395.13|392.33|395.28|392.48|395.13|392.33|0
1648772890000|2022-04-01 00:28:10|394.99|392.19|395.28|392.48|395.28|392.48|394.99|392.19|0
1648772930000|2022-04-01 00:28:50|395.13|392.33|395.13|392.33|395.13|392.33|395.13|392.33|0
1648772940000|2022-04-01 00:29:00|395.28|392.48|395.13|392.33|395.28|392.48|395.13|392.33|0
1648772950000|2022-04-01 00:29:10|395.06|392.26|395.13|392.33|395.13|392.33|395.06|392.26|0
1648772960000|2022-04-01 00:29:20|395.06|392.26|395.06|392.26|395.06|392.26|395.06|392.26|0
1648772970000|2022-04-01 00:29:30|394.99|392.19|394.99|392.19|394.99|392.19|394.99|392.19|0
1648772980000|2022-04-01 00:29:40|395.13|392.33|395.13|392.33|395.13|392.33|395.13|392.33|0
1648772990000|2022-04-01 00:29:50|394.99|392.19|394.99|392.19|394.99|392.19|394.99|392.19|0
1648773000000|2022-04-01 00:30:00|394.84|392.04|394.84|392.04|394.84|392.04|394.7|391.9|0
1648773010000|2022-04-01 00:30:10|394.99|392.19|394.99|392.19|394.99|392.19|394.99|392.19|0
1648773020000|2022-04-01 00:30:20|394.84|392.04|394.84|392.04|394.84|392.04|394.84|392.04|0
1648773030000|2022-04-01 00:30:30|394.99|392.19|394.99|392.19|394.99|392.19|394.99|392.19|0
1648773040000|2022-04-01 00:30:40|395.13|392.33|395.13|392.33|395.13|392.33|395.13|392.33|0
1648773060000|2022-04-01 00:31:00|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1648773080000|2022-04-01 00:31:20|395.57|392.77|395.57|392.77|395.57|392.77|395.57|392.77|0
1648773110000|2022-04-01 00:31:50|395.28|392.48|395.28|392.48|395.28|392.48|395.28|392.48|0
1648773120000|2022-04-01 00:32:00|395.42|392.62|395.42|392.62|395.42|392.62|395.42|392.62|0
1648773130000|2022-04-01 00:32:10|395.28|392.48|395.13|392.33|395.28|392.48|395.13|392.33|0
1648773140000|2022-04-01 00:32:20|395.28|392.48|395.57|392.77|395.57|392.77|395.28|392.48|0
1648773150000|2022-04-01 00:32:30|395.56|392.76|395.56|392.76|395.56|392.76|395.56|392.76|0
1648773170000|2022-04-01 00:32:50|395.71|392.91|395.71|392.91|395.71|392.91|395.71|392.91|0
1648773180000|2022-04-01 00:33:00|395.85|393.05|395.85|393.05|395.85|393.05|395.71|392.91|0
1648773200000|2022-04-01 00:33:20|395.71|392.91|395.71|392.91|395.71|392.91|395.71|392.91|0
1648773220000|2022-04-01 00:33:40|395.85|393.05|395.85|393.05|395.85|393.05|395.85|393.05|0
1648773300000|2022-04-01 00:35:00|395.71|392.91|395.71|392.91|395.71|392.91|395.71|392.91|0
1648773310000|2022-04-01 00:35:10|395.85|393.05|395.85|393.05|395.85|393.05|395.85|393.05|0
1648773330000|2022-04-01 00:35:30|395.71|392.91|395.85|393.05|395.85|393.05|395.71|392.91|0
1648773350000|2022-04-01 00:35:50|396.14|393.34|396.43|393.63|396.43|393.63|396.14|393.34|0
1648773360000|2022-04-01 00:36:00|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1648773370000|2022-04-01 00:36:10|396.14|393.34|396.14|393.34|396.14|393.34|396.14|393.34|0
1648773380000|2022-04-01 00:36:20|396.07|393.27|396|393.2|396.07|393.27|396|393.2|0
1648773390000|2022-04-01 00:36:30|395.85|393.05|395.85|393.05|395.85|393.05|395.71|392.91|0
1648773400000|2022-04-01 00:36:40|395.78|392.98|395.85|393.05|395.85|393.05|395.78|392.98|0
1648773410000|2022-04-01 00:36:50|396|393.2|395.85|393.05|396|393.2|395.85|393.05|0
1648773420000|2022-04-01 00:37:00|395.71|392.91|395.42|392.62|395.71|392.91|395.42|392.62|0
1648773430000|2022-04-01 00:37:10|395.27|392.47|395.27|392.47|395.27|392.47|395.27|392.47|0
1648773440000|2022-04-01 00:37:20|395.13|392.33|394.99|392.19|395.13|392.33|394.99|392.19|0
1648773450000|2022-04-01 00:37:30|394.55|391.75|394.7|391.9|394.7|391.9|394.55|391.75|0
1648773470000|2022-04-01 00:37:50|394.99|392.19|394.99|392.19|394.99|392.19|394.99|392.19|0
1648773480000|2022-04-01 00:38:00|394.84|392.04|395.13|392.33|395.13|392.33|394.84|392.04|0
1648773490000|2022-04-01 00:38:10|394.98|392.18|394.98|392.18|394.98|392.18|394.98|392.18|0
1648773500000|2022-04-01 00:38:20|394.84|392.04|394.7|391.9|394.84|392.04|394.7|391.9|0
1648773510000|2022-04-01 00:38:30|394.63|391.83|394.55|391.75|394.7|391.9|394.55|391.75|0
1648773520000|2022-04-01 00:38:40|394.41|391.61|394.55|391.75|394.55|391.75|394.41|391.61|0
1648773530000|2022-04-01 00:38:50|394.7|391.9|394.7|391.9|394.7|391.9|394.7|391.9|0
1648773540000|2022-04-01 00:39:00|394.55|391.75|394.55|391.75|394.55|391.75|394.55|391.75|0
1648773560000|2022-04-01 00:39:20|394.41|391.61|394.55|391.75|394.55|391.75|394.41|391.61|0
1648773570000|2022-04-01 00:39:30|394.48|391.68|394.55|391.75|394.55|391.75|394.48|391.68|0
1648773580000|2022-04-01 00:39:40|394.48|391.68|394.41|391.61|394.55|391.75|394.41|391.61|0
1648773590000|2022-04-01 00:39:50|394.26|391.46|394.26|391.46|394.26|391.46|394.26|391.46|0
1648773600000|2022-04-01 00:40:00|394.12|391.32|394.05|391.25|394.12|391.32|394.05|391.25|0
1648773610000|2022-04-01 00:40:10|394.12|391.32|394.12|391.32|394.12|391.32|394.12|391.32|0
1648773630000|2022-04-01 00:40:30|394.05|391.25|394.12|391.32|394.12|391.32|393.97|391.17|0
1648773640000|2022-04-01 00:40:40|394.05|391.25|393.97|391.17|394.12|391.32|393.97|391.17|0
1648773650000|2022-04-01 00:40:50|394.05|391.25|394.26|391.46|394.26|391.46|394.05|391.25|0
1648773660000|2022-04-01 00:41:00|394.41|391.61|394.41|391.61|394.41|391.61|394.41|391.61|0
1648773680000|2022-04-01 00:41:20|394.55|391.75|394.55|391.75|394.55|391.75|394.55|391.75|0
1648773690000|2022-04-01 00:41:30|394.69|391.89|394.69|391.89|394.69|391.89|394.69|391.89|0
1648773700000|2022-04-01 00:41:40|394.84|392.04|394.55|391.75|394.84|392.04|394.55|391.75|0
1648773710000|2022-04-01 00:41:50|394.69|391.89|394.69|391.89|394.69|391.89|394.69|391.89|0
1648773720000|2022-04-01 00:42:00|394.55|391.75|394.41|391.61|394.55|391.75|394.41|391.61|0
1648773730000|2022-04-01 00:42:10|394.26|391.46|394.26|391.46|394.26|391.46|394.26|391.46|0
1648773740000|2022-04-01 00:42:20|394.41|391.61|394.12|391.32|394.41|391.61|394.12|391.32|0
1648773750000|2022-04-01 00:42:30|394.26|391.46|394.12|391.32|394.26|391.46|394.12|391.32|0
1648773770000|2022-04-01 00:42:50|394.26|391.46|394.12|391.32|394.26|391.46|394.12|391.32|0
1648773780000|2022-04-01 00:43:00|394.26|391.46|393.97|391.17|394.26|391.46|393.97|391.17|0
1648773790000|2022-04-01 00:43:10|393.83|391.03|393.83|391.03|393.83|391.03|393.83|391.03|0
1648773800000|2022-04-01 00:43:20|393.68|390.88|393.54|390.74|393.68|390.88|393.54|390.74|0
1648773820000|2022-04-01 00:43:40|393.68|390.88|393.54|390.74|393.68|390.88|393.54|390.74|0
1648773830000|2022-04-01 00:43:50|393.4|390.6|393.25|390.45|393.4|390.6|393.25|390.45|0
1648773840000|2022-04-01 00:44:00|393.4|390.6|393.54|390.74|393.54|390.74|393.4|390.6|0
1648773850000|2022-04-01 00:44:10|393.4|390.6|393.54|390.74|393.54|390.74|393.4|390.6|0
1648773860000|2022-04-01 00:44:20|393.4|390.6|393.54|390.74|393.54|390.74|393.25|390.45|0
1648773870000|2022-04-01 00:44:30|393.68|390.88|393.68|390.88|393.68|390.88|393.54|390.74|0
1648773890000|2022-04-01 00:44:50|393.83|391.03|393.68|390.88|393.83|391.03|393.68|390.88|0
1648773900000|2022-04-01 00:45:00|393.83|391.03|393.4|390.6|393.83|391.03|393.4|390.6|0
1648773910000|2022-04-01 00:45:10|393.54|390.74|393.68|390.88|393.68|390.88|393.54|390.74|0
1648773920000|2022-04-01 00:45:20|393.83|391.03|393.83|391.03|393.83|391.03|393.68|390.88|0
1648773940000|2022-04-01 00:45:40|393.9|391.1|393.97|391.17|393.97|391.17|393.9|391.1|0
1648773950000|2022-04-01 00:45:50|393.9|391.1|393.83|391.03|393.9|391.1|393.83|391.03|0
1648773960000|2022-04-01 00:46:00|393.76|390.96|393.68|390.88|393.83|391.03|393.68|390.88|0
1648773970000|2022-04-01 00:46:10|393.83|391.03|393.83|391.03|393.83|391.03|393.83|391.03|0
1648773990000|2022-04-01 00:46:30|393.76|390.96|393.68|390.88|393.76|390.96|393.68|390.88|0
1648774000000|2022-04-01 00:46:40|393.83|391.03|393.83|391.03|393.83|391.03|393.83|391.03|0
1648774020000|2022-04-01 00:47:00|393.97|391.17|393.97|391.17|393.97|391.17|393.97|391.17|0
1648774030000|2022-04-01 00:47:10|393.83|391.03|393.97|391.17|393.97|391.17|393.83|391.03|0
1648774050000|2022-04-01 00:47:30|393.83|391.03|393.83|391.03|393.83|391.03|393.83|391.03|0
1648774060000|2022-04-01 00:47:40|393.97|391.17|393.97|391.17|393.97|391.17|393.97|391.17|0
1648774090000|2022-04-01 00:48:10|393.83|391.03|393.97|391.17|393.97|391.17|393.83|391.03|0
1648774100000|2022-04-01 00:48:20|393.83|391.03|393.83|391.03|393.83|391.03|393.83|391.03|0
1648774110000|2022-04-01 00:48:30|393.97|391.17|393.97|391.17|393.97|391.17|393.97|391.17|0
1648774120000|2022-04-01 00:48:40|394.12|391.32|393.97|391.17|394.12|391.32|393.97|391.17|0
1648774130000|2022-04-01 00:48:50|394.12|391.32|394.12|391.32|394.12|391.32|394.12|391.32|0
1648774140000|2022-04-01 00:49:00|394.19|391.39|394.12|391.32|394.26|391.46|394.12|391.32|0
1648774150000|2022-04-01 00:49:10|393.97|391.17|393.97|391.17|393.97|391.17|393.97|391.17|0
1648774160000|2022-04-01 00:49:20|394.11|391.31|394.11|391.31|394.11|391.31|394.11|391.31|0
1648774180000|2022-04-01 00:49:40|393.97|391.17|393.97|391.17|393.97|391.17|393.97|391.17|0
1648774190000|2022-04-01 00:49:50|394.11|391.31|394.05|391.25|394.11|391.31|394.05|391.25|0
1648774200000|2022-04-01 00:50:00|393.97|391.17|394.05|391.25|394.11|391.31|393.97|391.17|0
1648774210000|2022-04-01 00:50:10|394.11|391.31|393.97|391.17|394.11|391.31|393.97|391.17|0
1648774230000|2022-04-01 00:50:30|394.11|391.31|394.11|391.31|394.11|391.31|394.11|391.31|0
1648774240000|2022-04-01 00:50:40|394.05|391.25|394.26|391.46|394.26|391.46|394.05|391.25|0
1648774250000|2022-04-01 00:50:50|394.4|391.6|394.55|391.75|394.55|391.75|394.4|391.6|0
1648774260000|2022-04-01 00:51:00|394.69|391.89|394.55|391.75|394.69|391.89|394.55|391.75|0
1648774270000|2022-04-01 00:51:10|394.69|391.89|394.69|391.89|394.69|391.89|394.69|391.89|0
1648774280000|2022-04-01 00:51:20|394.84|392.04|394.84|392.04|394.84|392.04|394.84|392.04|0
1648774290000|2022-04-01 00:51:30|394.69|391.89|394.84|392.04|394.84|392.04|394.69|391.89|0
1648774300000|2022-04-01 00:51:40|394.69|391.89|394.69|391.89|394.84|392.04|394.69|391.89|0
1648774310000|2022-04-01 00:51:50|394.77|391.97|394.69|391.89|394.84|392.04|394.69|391.89|0
1648774320000|2022-04-01 00:52:00|394.77|391.97|394.69|391.89|394.77|391.97|394.69|391.89|0
1648774330000|2022-04-01 00:52:10|394.55|391.75|394.4|391.6|394.55|391.75|394.4|391.6|0
1648774340000|2022-04-01 00:52:20|394.26|391.46|394.4|391.6|394.4|391.6|394.26|391.46|0
1648774360000|2022-04-01 00:52:40|394.48|391.68|394.84|392.04|394.84|392.04|394.48|391.68|0
1648774370000|2022-04-01 00:52:50|394.98|392.18|394.98|392.18|394.98|392.18|394.98|392.18|0
1648774380000|2022-04-01 00:53:00|394.84|392.04|394.84|392.04|394.84|392.04|394.84|392.04|0
1648774390000|2022-04-01 00:53:10|394.77|391.97|394.69|391.89|394.77|391.97|394.69|391.89|0
1648774400000|2022-04-01 00:53:20|394.84|392.04|394.83|392.03|394.84|392.04|394.77|391.97|0
1648774410000|2022-04-01 00:53:30|394.69|391.89|394.83|392.03|394.83|392.03|394.69|391.89|0
1648774420000|2022-04-01 00:53:40|394.69|391.89|394.83|392.03|394.83|392.03|394.69|391.89|0
1648774430000|2022-04-01 00:53:50|394.77|391.97|394.69|391.89|394.77|391.97|394.69|391.89|0
1648774440000|2022-04-01 00:54:00|394.62|391.82|394.55|391.75|394.62|391.82|394.55|391.75|0
1648774450000|2022-04-01 00:54:10|394.4|391.6|394.4|391.6|394.4|391.6|394.4|391.6|0
1648774460000|2022-04-01 00:54:20|394.55|391.75|394.48|391.68|394.55|391.75|394.48|391.68|0
1648774470000|2022-04-01 00:54:30|394.4|391.6|394.26|391.46|394.4|391.6|394.26|391.46|0
1648774480000|2022-04-01 00:54:40|394.33|391.53|394.4|391.6|394.4|391.6|394.26|391.46|0
1648774490000|2022-04-01 00:54:50|394.26|391.46|394.4|391.6|394.4|391.6|394.26|391.46|0
1648774500000|2022-04-01 00:55:00|394.26|391.46|394.26|391.46|394.26|391.46|394.26|391.46|0
1648774510000|2022-04-01 00:55:10|394.19|391.39|394.4|391.6|394.4|391.6|394.19|391.39|0
1648774520000|2022-04-01 00:55:20|394.33|391.53|394.26|391.46|394.33|391.53|394.11|391.31|0
1648774540000|2022-04-01 00:55:40|394.4|391.6|394.69|391.89|394.69|391.89|394.4|391.6|0
1648774550000|2022-04-01 00:55:50|394.83|392.03|394.83|392.03|394.83|392.03|394.83|392.03|0
1648774560000|2022-04-01 00:56:00|394.98|392.18|394.83|392.03|394.98|392.18|394.83|392.03|0
1648774570000|2022-04-01 00:56:10|394.98|392.18|394.98|392.18|394.98|392.18|394.98|392.18|0
1648774580000|2022-04-01 00:56:20|394.83|392.03|394.98|392.18|394.98|392.18|394.83|392.03|0
1648774590000|2022-04-01 00:56:30|394.91|392.11|394.83|392.03|394.98|392.18|394.83|392.03|0
1648774600000|2022-04-01 00:56:40|394.69|391.89|394.69|391.89|394.69|391.89|394.69|391.89|0
1648774610000|2022-04-01 00:56:50|394.55|391.75|394.83|392.03|394.83|392.03|394.55|391.75|0
1648774620000|2022-04-01 00:57:00|394.76|391.96|394.69|391.89|394.76|391.96|394.69|391.89|0
1648774630000|2022-04-01 00:57:10|394.54|391.74|394.26|391.46|394.54|391.74|394.26|391.46|0
1648774650000|2022-04-01 00:57:30|394.11|391.31|393.97|391.17|394.11|391.31|393.97|391.17|0
1648774660000|2022-04-01 00:57:40|393.68|390.88|393.68|390.88|393.82|391.02|393.68|390.88|0
1648774670000|2022-04-01 00:57:50|393.54|390.74|393.68|390.88|393.68|390.88|393.54|390.74|0
1648774680000|2022-04-01 00:58:00|393.75|390.95|393.68|390.88|393.75|390.95|393.68|390.88|0
1648774690000|2022-04-01 00:58:10|393.75|390.95|393.54|390.74|393.75|390.95|393.54|390.74|0
1648774700000|2022-04-01 00:58:20|393.39|390.59|393.47|390.67|393.47|390.67|393.39|390.59|0
1648774710000|2022-04-01 00:58:30|393.54|390.74|393.54|390.74|393.54|390.74|393.39|390.59|0
1648774720000|2022-04-01 00:58:40|393.61|390.81|393.68|390.88|393.68|390.88|393.53|390.73|0
1648774730000|2022-04-01 00:58:50|393.82|391.02|393.82|391.02|393.82|391.02|393.82|391.02|0
1648774740000|2022-04-01 00:59:00|393.75|390.95|393.82|391.02|393.82|391.02|393.75|390.95|0
1648774750000|2022-04-01 00:59:10|393.97|391.17|393.82|391.02|394.11|391.31|393.82|391.02|0
1648774760000|2022-04-01 00:59:20|393.9|391.1|393.97|391.17|393.97|391.17|393.9|391.1|0
1648774770000|2022-04-01 00:59:30|393.9|391.1|393.82|391.02|393.9|391.1|393.82|391.02|0
1648774780000|2022-04-01 00:59:40|393.75|390.95|393.75|390.95|393.75|390.95|393.68|390.88|0
1648774790000|2022-04-01 00:59:50|393.68|390.88|393.1|390.3|393.68|390.88|393.1|390.3|0
1648774800000|2022-04-01 01:00:00|393.25|390.45|393.68|390.88|393.68|390.88|393.25|390.45|0
1648774810000|2022-04-01 01:00:10|393.75|390.95|394.11|391.31|394.11|391.31|393.75|390.95|0
1648774820000|2022-04-01 01:00:20|393.97|391.17|393.82|391.02|393.97|391.17|393.82|391.02|0
1648774830000|2022-04-01 01:00:30|393.68|390.88|393.82|391.02|393.82|391.02|393.68|390.88|0
1648774840000|2022-04-01 01:00:40|393.97|391.17|393.97|391.17|393.97|391.17|393.82|391.02|0
1648774850000|2022-04-01 01:00:50|393.82|391.02|393.53|390.73|393.82|391.02|393.53|390.73|0
1648774860000|2022-04-01 01:01:00|393.68|390.88|393.82|391.02|393.82|391.02|393.68|390.88|0
1648774870000|2022-04-01 01:01:10|393.75|390.95|393.82|391.02|393.82|391.02|393.68|390.88|0
1648774880000|2022-04-01 01:01:20|393.97|391.17|393.97|391.17|393.97|391.17|393.97|391.17|0
1648774890000|2022-04-01 01:01:30|393.82|391.02|393.97|391.17|393.97|391.17|393.82|391.02|0
1648774900000|2022-04-01 01:01:40|394.11|391.31|394.25|391.45|394.25|391.45|394.11|391.31|0
1648774910000|2022-04-01 01:01:50|394.11|391.31|393.97|391.17|394.11|391.31|393.97|391.17|0
1648774930000|2022-04-01 01:02:10|394.11|391.31|394.25|391.45|394.25|391.45|394.11|391.31|0
1648774940000|2022-04-01 01:02:20|394.11|391.31|394.11|391.31|394.11|391.31|394.11|391.31|0
1648774950000|2022-04-01 01:02:30|393.97|391.17|393.97|391.17|393.97|391.17|393.97|391.17|0
1648774960000|2022-04-01 01:02:40|393.82|391.02|393.82|391.02|393.82|391.02|393.82|391.02|0
1648774980000|2022-04-01 01:03:00|393.68|390.88|393.53|390.73|393.68|390.88|393.53|390.73|0
1648774990000|2022-04-01 01:03:10|393.39|390.59|393.68|390.88|393.68|390.88|393.39|390.59|0
1648775010000|2022-04-01 01:03:30|393.53|390.73|393.53|390.73|393.53|390.73|393.46|390.66|0
1648775020000|2022-04-01 01:03:40|393.1|390.3|393.25|390.45|393.25|390.45|393.1|390.3|0
1648775030000|2022-04-01 01:03:50|393.39|390.59|393.39|390.59|393.39|390.59|393.39|390.59|0
1648775040000|2022-04-01 01:04:00|393.53|390.73|393.68|390.88|393.68|390.88|393.53|390.73|0
1648775050000|2022-04-01 01:04:10|393.53|390.73|393.53|390.73|393.53|390.73|393.53|390.73|0
1648775070000|2022-04-01 01:04:30|393.68|390.88|393.68|390.88|393.68|390.88|393.68|390.88|0
1648775080000|2022-04-01 01:04:40|393.53|390.73|393.53|390.73|393.53|390.73|393.53|390.73|0
1648775100000|2022-04-01 01:05:00|393.39|390.59|393.39|390.59|393.39|390.59|393.24|390.44|0
1648775110000|2022-04-01 01:05:10|393.32|390.52|393.24|390.44|393.32|390.52|393.24|390.44|0
1648775120000|2022-04-01 01:05:20|393.1|390.3|393.1|390.3|393.1|390.3|393.1|390.3|0
1648775130000|2022-04-01 01:05:30|393.24|390.44|393.24|390.44|393.24|390.44|393.1|390.3|0
1648775140000|2022-04-01 01:05:40|393.1|390.3|393.24|390.44|393.24|390.44|393.1|390.3|0
1648775150000|2022-04-01 01:05:50|393.39|390.59|393.39|390.59|393.39|390.59|393.39|390.59|0
1648775170000|2022-04-01 01:06:10|393.24|390.44|393.39|390.59|393.39|390.59|393.24|390.44|0
1648775180000|2022-04-01 01:06:20|393.46|390.66|393.46|390.66|393.46|390.66|393.46|390.66|0
1648775190000|2022-04-01 01:06:30|393.39|390.59|393.53|390.73|393.53|390.73|393.39|390.59|0
1648775200000|2022-04-01 01:06:40|393.82|391.02|393.82|391.02|393.82|391.02|393.82|391.02|0
1648775210000|2022-04-01 01:06:50|393.68|390.88|393.82|391.02|393.82|391.02|393.68|390.88|0
1648775220000|2022-04-01 01:07:00|393.68|390.88|393.82|391.02|393.82|391.02|393.68|390.88|0
1648775230000|2022-04-01 01:07:10|393.75|390.95|393.68|390.88|393.82|391.02|393.68|390.88|0
1648775240000|2022-04-01 01:07:20|393.61|390.81|393.68|390.88|393.68|390.88|393.61|390.81|0
1648775250000|2022-04-01 01:07:30|393.39|390.59|393.53|390.73|393.53|390.73|393.39|390.59|0
1648775260000|2022-04-01 01:07:40|393.39|390.59|393.24|390.44|393.39|390.59|393.24|390.44|0
1648775280000|2022-04-01 01:08:00|393.1|390.3|393.24|390.44|393.24|390.44|393.1|390.3|0
1648775290000|2022-04-01 01:08:10|393.1|390.3|393.1|390.3|393.1|390.3|392.96|390.16|0
1648775300000|2022-04-01 01:08:20|392.96|390.16|393.1|390.3|393.1|390.3|392.96|390.16|0
1648775310000|2022-04-01 01:08:30|393.24|390.44|393.17|390.37|393.24|390.44|393.17|390.37|0
1648775320000|2022-04-01 01:08:40|393.24|390.44|393.24|390.44|393.24|390.44|393.24|390.44|0
1648775330000|2022-04-01 01:08:50|393.39|390.59|393.24|390.44|393.39|390.59|393.24|390.44|0
1648775340000|2022-04-01 01:09:00|393.17|390.37|393.17|390.37|393.17|390.37|393.17|390.37|0
1648775350000|2022-04-01 01:09:10|393.1|390.3|393.1|390.3|393.24|390.44|393.1|390.3|0
1648775360000|2022-04-01 01:09:20|393.03|390.23|393.1|390.3|393.1|390.3|393.03|390.23|0
1648775370000|2022-04-01 01:09:30|392.95|390.15|392.95|390.15|392.95|390.15|392.95|390.15|0
1648775380000|2022-04-01 01:09:40|393.1|390.3|393.1|390.3|393.1|390.3|393.1|390.3|0
1648775410000|2022-04-01 01:10:10|393.17|390.37|393.1|390.3|393.17|390.37|393.1|390.3|0
1648775420000|2022-04-01 01:10:20|393.24|390.44|393.17|390.37|393.24|390.44|393.17|390.37|0
1648775430000|2022-04-01 01:10:30|393.24|390.44|393.24|390.44|393.24|390.44|393.24|390.44|0
1648775440000|2022-04-01 01:10:40|393.39|390.59|393.39|390.59|393.39|390.59|393.39|390.59|0
1648775450000|2022-04-01 01:10:50|393.24|390.44|393.39|390.59|393.39|390.59|393.24|390.44|0
1648775490000|2022-04-01 01:11:30|393.53|390.73|393.53|390.73|393.53|390.73|393.53|390.73|0
1648775520000|2022-04-01 01:12:00|393.39|390.59|393.24|390.44|393.39|390.59|393.24|390.44|0
1648775540000|2022-04-01 01:12:20|393.1|390.3|393.1|390.3|393.1|390.3|393.1|390.3|0
1648775550000|2022-04-01 01:12:30|392.95|390.15|392.95|390.15|392.95|390.15|392.95|390.15|0
1648775560000|2022-04-01 01:12:40|393.03|390.23|392.95|390.15|393.03|390.23|392.95|390.15|0
1648775580000|2022-04-01 01:13:00|393.1|390.3|392.95|390.15|393.1|390.3|392.95|390.15|0
1648775590000|2022-04-01 01:13:10|393.1|390.3|393.1|390.3|393.1|390.3|393.1|390.3|0
1648775600000|2022-04-01 01:13:20|392.95|390.15|392.95|390.15|392.95|390.15|392.95|390.15|0
1648775610000|2022-04-01 01:13:30|392.81|390.01|392.95|390.15|392.95|390.15|392.81|390.01|0
1648775620000|2022-04-01 01:13:40|393.1|390.3|393.03|390.23|393.1|390.3|393.03|390.23|0
1648775630000|2022-04-01 01:13:50|392.81|390.01|392.81|390.01|392.88|390.08|392.81|390.01|0
1648775640000|2022-04-01 01:14:00|392.74|389.94|392.67|389.87|392.74|389.94|392.52|389.72|0
1648775660000|2022-04-01 01:14:20|392.95|390.15|392.95|390.15|392.95|390.15|392.95|390.15|0
1648775680000|2022-04-01 01:14:40|392.81|390.01|392.81|390.01|392.81|390.01|392.81|390.01|0
1648775700000|2022-04-01 01:15:00|392.95|390.15|393.24|390.44|393.24|390.44|392.95|390.15|0
1648775710000|2022-04-01 01:15:10|393.17|390.37|393.1|390.3|393.17|390.37|393.1|390.3|0
1648775720000|2022-04-01 01:15:20|392.95|390.15|392.95|390.15|392.95|390.15|392.95|390.15|0
1648775730000|2022-04-01 01:15:30|392.81|390.01|393.03|390.23|393.03|390.23|392.81|390.01|0
1648775740000|2022-04-01 01:15:40|393.1|390.3|392.95|390.15|393.1|390.3|392.95|390.15|0
1648775750000|2022-04-01 01:15:50|393.03|390.23|393.1|390.3|393.1|390.3|393.03|390.23|0
1648775760000|2022-04-01 01:16:00|393.03|390.23|392.81|390.01|393.03|390.23|392.81|390.01|0
1648775780000|2022-04-01 01:16:20|392.66|389.86|392.66|389.86|392.66|389.86|392.66|389.86|0
1648775790000|2022-04-01 01:16:30|392.81|390.01|392.52|389.72|392.81|390.01|392.52|389.72|0
1648775800000|2022-04-01 01:16:40|392.38|389.58|392.52|389.72|392.52|389.72|392.38|389.58|0
1648775810000|2022-04-01 01:16:50|392.66|389.86|392.52|389.72|392.66|389.86|392.52|389.72|0
1648775840000|2022-04-01 01:17:20|392.38|389.58|392.38|389.58|392.38|389.58|392.38|389.58|0
1648775850000|2022-04-01 01:17:30|392.23|389.43|391.95|389.15|392.23|389.43|391.95|389.15|0
1648775860000|2022-04-01 01:17:40|392.09|389.29|392.09|389.29|392.09|389.29|392.09|389.29|0
1648775890000|2022-04-01 01:18:10|392.23|389.43|392.38|389.58|392.38|389.58|392.23|389.43|0
1648775900000|2022-04-01 01:18:20|392.52|389.72|392.52|389.72|392.52|389.72|392.38|389.58|0
1648775910000|2022-04-01 01:18:30|392.45|389.65|392.52|389.72|392.52|389.72|392.38|389.58|0
1648775920000|2022-04-01 01:18:40|392.38|389.58|392.52|389.72|392.52|389.72|392.38|389.58|0
1648775930000|2022-04-01 01:18:50|392.38|389.58|392.38|389.58|392.38|389.58|392.38|389.58|0
1648775940000|2022-04-01 01:19:00|392.52|389.72|392.38|389.58|392.52|389.72|392.38|389.58|0
1648775950000|2022-04-01 01:19:10|392.52|389.72|392.38|389.58|392.52|389.72|392.38|389.58|0
1648775960000|2022-04-01 01:19:20|392.52|389.72|392.38|389.58|392.52|389.72|392.38|389.58|0
1648775990000|2022-04-01 01:19:50|392.52|389.72|392.52|389.72|392.52|389.72|392.45|389.65|0
1648776000000|2022-04-01 01:20:00|392.38|389.58|392.38|389.58|392.38|389.58|392.38|389.58|0
1648776010000|2022-04-01 01:20:10|392.52|389.72|392.52|389.72|392.52|389.72|392.52|389.72|0
1648776020000|2022-04-01 01:20:20|392.38|389.58|392.38|389.58|392.38|389.58|392.38|389.58|0
1648776030000|2022-04-01 01:20:30|392.52|389.72|392.38|389.58|392.52|389.72|392.38|389.58|0
1648776050000|2022-04-01 01:20:50|392.31|389.51|392.31|389.51|392.31|389.51|392.31|389.51|0
1648776060000|2022-04-01 01:21:00|392.23|389.43|392.38|389.58|392.38|389.58|392.23|389.43|0
1648776110000|2022-04-01 01:21:50|392.37|389.57|392.37|389.57|392.37|389.57|392.37|389.57|0
1648776120000|2022-04-01 01:22:00|392.52|389.72|392.52|389.72|392.52|389.72|392.52|389.72|0
1648776140000|2022-04-01 01:22:20|392.37|389.57|392.37|389.57|392.37|389.57|392.37|389.57|0
1648776150000|2022-04-01 01:22:30|392.23|389.43|392.23|389.43|392.23|389.43|392.23|389.43|0
1648776160000|2022-04-01 01:22:40|391.94|389.14|391.87|389.07|391.94|389.14|391.87|389.07|0
1648776170000|2022-04-01 01:22:50|391.94|389.14|391.8|389|391.94|389.14|391.8|389|0
1648776180000|2022-04-01 01:23:00|391.94|389.14|391.8|389|391.94|389.14|391.8|389|0
1648776190000|2022-04-01 01:23:10|391.94|389.14|391.94|389.14|392.09|389.29|391.8|389|0
1648776200000|2022-04-01 01:23:20|391.8|389|391.73|388.93|391.8|389|391.73|388.93|0
1648776210000|2022-04-01 01:23:30|391.8|389|391.8|389|391.8|389|391.8|389|0
1648776220000|2022-04-01 01:23:40|391.94|389.14|391.94|389.14|391.94|389.14|391.94|389.14|0
1648776230000|2022-04-01 01:23:50|391.8|389|391.94|389.14|391.94|389.14|391.8|389|0
1648776240000|2022-04-01 01:24:00|391.66|388.86|391.8|389|391.94|389.14|391.66|388.86|0
1648776250000|2022-04-01 01:24:10|391.87|389.07|391.8|389|391.87|389.07|391.8|389|0
1648776260000|2022-04-01 01:24:20|391.66|388.86|391.66|388.86|391.66|388.86|391.66|388.86|0
1648776270000|2022-04-01 01:24:30|391.8|389|391.94|389.14|391.94|389.14|391.8|389|0
1648776290000|2022-04-01 01:24:50|392.09|389.29|391.94|389.14|392.09|389.29|391.94|389.14|0
1648776300000|2022-04-01 01:25:00|391.87|389.07|391.94|389.14|391.94|389.14|391.87|389.07|0
1648776310000|2022-04-01 01:25:10|392.09|389.29|392.09|389.29|392.09|389.29|392.02|389.22|0
1648776320000|2022-04-01 01:25:20|392.23|389.43|392.23|389.43|392.23|389.43|392.23|389.43|0
1648776330000|2022-04-01 01:25:30|392.3|389.5|392.37|389.57|392.37|389.57|392.23|389.43|0
1648776350000|2022-04-01 01:25:50|392.3|389.5|392.66|389.86|392.66|389.86|392.3|389.5|0
1648776360000|2022-04-01 01:26:00|392.52|389.72|392.52|389.72|392.52|389.72|392.52|389.72|0
1648776380000|2022-04-01 01:26:20|392.37|389.57|392.52|389.72|392.52|389.72|392.37|389.57|0
1648776390000|2022-04-01 01:26:30|392.66|389.86|392.66|389.86|392.66|389.86|392.66|389.86|0
1648776400000|2022-04-01 01:26:40|392.8|390|392.8|390|392.8|390|392.8|390|0
1648776430000|2022-04-01 01:27:10|392.88|390.08|392.95|390.15|392.95|390.15|392.88|390.08|0
1648776440000|2022-04-01 01:27:20|392.8|390|392.8|390|392.95|390.15|392.8|390|0
1648776460000|2022-04-01 01:27:40|392.74|389.94|392.66|389.86|392.74|389.94|392.66|389.86|0
1648776490000|2022-04-01 01:28:10|392.8|390|392.8|390|392.8|390|392.66|389.86|0
1648776540000|2022-04-01 01:29:00|392.66|389.86|392.52|389.72|392.66|389.86|392.52|389.72|0
1648776550000|2022-04-01 01:29:10|392.66|389.86|392.37|389.57|392.66|389.86|392.37|389.57|0
1648776560000|2022-04-01 01:29:20|392.52|389.72|392.52|389.72|392.52|389.72|392.52|389.72|0
1648776570000|2022-04-01 01:29:30|392.66|389.86|392.66|389.86|392.66|389.86|392.66|389.86|0
1648776580000|2022-04-01 01:29:40|392.52|389.72|392.52|389.72|392.52|389.72|392.52|389.72|0
1648776590000|2022-04-01 01:29:50|392.37|389.57|392.23|389.43|392.37|389.57|392.23|389.43|0
1648776600000|2022-04-01 01:30:00|392.37|389.57|392.95|390.15|392.95|390.15|392.37|389.57|0
1648776610000|2022-04-01 01:30:10|392.8|390|392.8|390|392.8|390|392.66|389.86|0
1648776620000|2022-04-01 01:30:20|392.66|389.86|392.52|389.72|392.66|389.86|392.52|389.72|0
1648776630000|2022-04-01 01:30:30|392.66|389.86|392.8|390|392.8|390|392.66|389.86|0
1648776640000|2022-04-01 01:30:40|392.95|390.15|392.95|390.15|392.95|390.15|392.8|390|0
1648776650000|2022-04-01 01:30:50|392.8|390|392.8|390|393.02|390.22|392.8|390|0
1648776660000|2022-04-01 01:31:00|392.95|390.15|392.95|390.15|392.95|390.15|392.95|390.15|0
1648776670000|2022-04-01 01:31:10|393.09|390.29|393.02|390.22|393.09|390.29|392.95|390.15|0
1648776680000|2022-04-01 01:31:20|393.09|390.29|393.09|390.29|393.09|390.29|393.02|390.22|0
1648776690000|2022-04-01 01:31:30|393.02|390.22|392.95|390.15|393.09|390.29|392.95|390.15|0
1648776700000|2022-04-01 01:31:40|392.88|390.08|392.95|390.15|392.95|390.15|392.88|390.08|0
1648776710000|2022-04-01 01:31:50|392.8|390|392.8|390|392.8|390|392.66|389.86|0
1648776720000|2022-04-01 01:32:00|392.66|389.86|392.8|390|392.8|390|392.66|389.86|0
1648776730000|2022-04-01 01:32:10|392.88|390.08|392.95|390.15|392.95|390.15|392.88|390.08|0
1648776740000|2022-04-01 01:32:20|392.8|390|392.8|390|392.8|390|392.8|390|0
1648776750000|2022-04-01 01:32:30|392.66|389.86|392.66|389.86|392.66|389.86|392.66|389.86|0
1648776760000|2022-04-01 01:32:40|392.51|389.71|392.23|389.43|392.51|389.71|392.23|389.43|0
1648776770000|2022-04-01 01:32:50|392.37|389.57|392.37|389.57|392.37|389.57|392.23|389.43|0
1648776780000|2022-04-01 01:33:00|392.51|389.71|392.51|389.71|392.51|389.71|392.51|389.71|0
1648776790000|2022-04-01 01:33:10|392.37|389.57|392.51|389.71|392.51|389.71|392.37|389.57|0
1648776810000|2022-04-01 01:33:30|392.66|389.86|392.8|390|392.8|390|392.66|389.86|0
1648776820000|2022-04-01 01:33:40|392.66|389.86|392.8|390|392.8|390|392.66|389.86|0
1648776830000|2022-04-01 01:33:50|392.66|389.86|392.59|389.79|392.66|389.86|392.51|389.71|0
1648776840000|2022-04-01 01:34:00|392.66|389.86|392.51|389.71|392.66|389.86|392.51|389.71|0
1648776850000|2022-04-01 01:34:10|392.37|389.57|392.3|389.5|392.37|389.57|392.3|389.5|0
1648776860000|2022-04-01 01:34:20|392.37|389.57|392.37|389.57|392.37|389.57|392.23|389.43|0
1648776890000|2022-04-01 01:34:50|392.51|389.71|392.51|389.71|392.51|389.71|392.51|389.71|0
1648776900000|2022-04-01 01:35:00|392.37|389.57|392.37|389.57|392.37|389.57|392.37|389.57|0
1648776910000|2022-04-01 01:35:10|392.51|389.71|392.51|389.71|392.51|389.71|392.51|389.71|0
1648776920000|2022-04-01 01:35:20|392.66|389.86|392.8|390|392.8|390|392.66|389.86|0
1648776940000|2022-04-01 01:35:40|392.95|390.15|393.09|390.29|393.09|390.29|392.95|390.15|0
1648776950000|2022-04-01 01:35:50|392.95|390.15|392.95|390.15|392.95|390.15|392.95|390.15|0
1648776960000|2022-04-01 01:36:00|392.8|390|392.95|390.15|392.95|390.15|392.8|390|0
1648776980000|2022-04-01 01:36:20|392.8|390|393.09|390.29|393.09|390.29|392.8|390|0
1648776990000|2022-04-01 01:36:30|392.95|390.15|393.09|390.29|393.09|390.29|392.95|390.15|0
1648777000000|2022-04-01 01:36:40|393.23|390.43|393.23|390.43|393.23|390.43|393.23|390.43|0
1648777010000|2022-04-01 01:36:50|393.38|390.58|393.38|390.58|393.38|390.58|393.38|390.58|0
1648777020000|2022-04-01 01:37:00|393.67|390.87|393.52|390.72|393.67|390.87|393.52|390.72|0
1648777030000|2022-04-01 01:37:10|393.38|390.58|393.38|390.58|393.38|390.58|393.38|390.58|0
1648777040000|2022-04-01 01:37:20|393.52|390.72|393.52|390.72|393.52|390.72|393.38|390.58|0
1648777050000|2022-04-01 01:37:30|393.38|390.58|393.38|390.58|393.38|390.58|393.38|390.58|0
1648777060000|2022-04-01 01:37:40|393.66|390.86|393.74|390.94|393.74|390.94|393.66|390.86|0
1648777070000|2022-04-01 01:37:50|393.66|390.86|393.81|391.01|393.81|391.01|393.66|390.86|0
1648777080000|2022-04-01 01:38:00|393.66|390.86|393.81|391.01|393.81|391.01|393.66|390.86|0
1648777090000|2022-04-01 01:38:10|393.95|391.15|393.95|391.15|393.95|391.15|393.81|391.01|0
1648777100000|2022-04-01 01:38:20|394.1|391.3|394.1|391.3|394.1|391.3|394.1|391.3|0
1648777110000|2022-04-01 01:38:30|394.24|391.44|394.53|391.73|394.53|391.73|394.24|391.44|0
1648777120000|2022-04-01 01:38:40|394.39|391.59|394.53|391.73|394.53|391.73|394.39|391.59|0
1648777130000|2022-04-01 01:38:50|394.67|391.87|394.53|391.73|394.67|391.87|394.53|391.73|0
1648777140000|2022-04-01 01:39:00|394.39|391.59|394.39|391.59|394.39|391.59|394.39|391.59|0
1648777150000|2022-04-01 01:39:10|394.24|391.44|394.39|391.59|394.39|391.59|394.24|391.44|0
1648777160000|2022-04-01 01:39:20|394.24|391.44|394.24|391.44|394.24|391.44|394.24|391.44|0
1648777170000|2022-04-01 01:39:30|394.1|391.3|394.1|391.3|394.1|391.3|394.1|391.3|0
1648777180000|2022-04-01 01:39:40|393.95|391.15|394.1|391.3|394.1|391.3|393.81|391.01|0
1648777200000|2022-04-01 01:40:00|394.24|391.44|394.24|391.44|394.24|391.44|394.17|391.37|0
1648777210000|2022-04-01 01:40:10|394.1|391.3|394.1|391.3|394.1|391.3|394.1|391.3|0
1648777220000|2022-04-01 01:40:20|394.03|391.23|393.81|391.01|394.1|391.3|393.81|391.01|0
1648777230000|2022-04-01 01:40:30|393.74|390.94|393.66|390.86|393.81|391.01|393.66|390.86|0
1648777240000|2022-04-01 01:40:40|393.52|390.72|393.52|390.72|393.52|390.72|393.52|390.72|0
1648777250000|2022-04-01 01:40:50|393.59|390.79|393.59|390.79|393.59|390.79|393.52|390.72|0
1648777260000|2022-04-01 01:41:00|393.66|390.86|393.52|390.72|393.66|390.86|393.52|390.72|0
1648777270000|2022-04-01 01:41:10|393.38|390.58|393.52|390.72|393.52|390.72|393.38|390.58|0
1648777280000|2022-04-01 01:41:20|393.38|390.58|393.38|390.58|393.38|390.58|393.38|390.58|0
1648777290000|2022-04-01 01:41:30|393.52|390.72|393.52|390.72|393.52|390.72|393.52|390.72|0
1648777310000|2022-04-01 01:41:50|393.66|390.86|393.81|391.01|393.81|391.01|393.52|390.72|0
1648777320000|2022-04-01 01:42:00|393.74|390.94|393.81|391.01|393.81|391.01|393.74|390.94|0
1648777330000|2022-04-01 01:42:10|393.74|390.94|393.74|390.94|393.81|391.01|393.74|390.94|0
1648777340000|2022-04-01 01:42:20|393.66|390.86|393.52|390.72|393.66|390.86|393.52|390.72|0
1648777380000|2022-04-01 01:43:00|393.37|390.57|393.23|390.43|393.37|390.57|393.23|390.43|0
1648777400000|2022-04-01 01:43:20|393.37|390.57|393.52|390.72|393.52|390.72|393.37|390.57|0
1648777410000|2022-04-01 01:43:30|393.66|390.86|393.59|390.79|393.66|390.86|393.59|390.79|0
1648777420000|2022-04-01 01:43:40|393.52|390.72|393.66|390.86|393.66|390.86|393.52|390.72|0
1648777430000|2022-04-01 01:43:50|393.52|390.72|393.59|390.79|393.59|390.79|393.52|390.72|0
1648777440000|2022-04-01 01:44:00|393.52|390.72|393.95|391.15|393.95|391.15|393.52|390.72|0
1648777450000|2022-04-01 01:44:10|393.81|391.01|393.74|390.94|393.81|391.01|393.74|390.94|0
1648777460000|2022-04-01 01:44:20|393.66|390.86|393.52|390.72|393.66|390.86|393.52|390.72|0
1648777470000|2022-04-01 01:44:30|393.66|390.86|393.66|390.86|393.66|390.86|393.66|390.86|0
1648777500000|2022-04-01 01:45:00|393.81|391.01|393.88|391.08|393.88|391.08|393.81|391.01|0
1648777510000|2022-04-01 01:45:10|393.81|391.01|393.95|391.15|393.95|391.15|393.81|391.01|0
1648777520000|2022-04-01 01:45:20|393.81|391.01|393.66|390.86|393.81|391.01|393.66|390.86|0
1648777530000|2022-04-01 01:45:30|393.52|390.72|393.52|390.72|393.66|390.86|393.52|390.72|0
1648777540000|2022-04-01 01:45:40|393.59|390.79|393.66|390.86|393.66|390.86|393.59|390.79|0
1648777550000|2022-04-01 01:45:50|393.59|390.79|393.66|390.86|393.66|390.86|393.59|390.79|0
1648777570000|2022-04-01 01:46:10|393.52|390.72|393.66|390.86|393.66|390.86|393.52|390.72|0
1648777580000|2022-04-01 01:46:20|393.81|391.01|393.81|391.01|393.81|391.01|393.81|391.01|0
1648777590000|2022-04-01 01:46:30|393.52|390.72|393.52|390.72|393.52|390.72|393.52|390.72|0
1648777600000|2022-04-01 01:46:40|393.66|390.86|393.66|390.86|393.66|390.86|393.66|390.86|0
1648777610000|2022-04-01 01:46:50|393.52|390.72|393.52|390.72|393.52|390.72|393.52|390.72|0
1648777630000|2022-04-01 01:47:10|393.66|390.86|393.66|390.86|393.66|390.86|393.66|390.86|0
1648777640000|2022-04-01 01:47:20|393.81|391.01|393.66|390.86|393.81|391.01|393.66|390.86|0
1648777650000|2022-04-01 01:47:30|393.81|391.01|393.74|390.94|393.81|391.01|393.66|390.86|0
1648777660000|2022-04-01 01:47:40|393.66|390.86|393.74|390.94|393.81|391.01|393.66|390.86|0
1648777670000|2022-04-01 01:47:50|393.81|391.01|393.81|391.01|393.81|391.01|393.81|391.01|0
1648777680000|2022-04-01 01:48:00|393.95|391.15|394.09|391.29|394.17|391.37|393.95|391.15|0
1648777690000|2022-04-01 01:48:10|393.95|391.15|393.95|391.15|393.95|391.15|393.95|391.15|0
1648777710000|2022-04-01 01:48:30|394.09|391.29|394.24|391.44|394.24|391.44|393.95|391.15|0
1648777720000|2022-04-01 01:48:40|394.38|391.58|394.24|391.44|394.38|391.58|394.24|391.44|0
1648777730000|2022-04-01 01:48:50|394.31|391.51|394.24|391.44|394.31|391.51|394.09|391.29|0
1648777740000|2022-04-01 01:49:00|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1648777750000|2022-04-01 01:49:10|394.02|391.22|394.09|391.29|394.09|391.29|394.02|391.22|0
1648777760000|2022-04-01 01:49:20|393.95|391.15|393.95|391.15|393.95|391.15|393.8|391|0
1648777770000|2022-04-01 01:49:30|394.09|391.29|394.09|391.29|394.09|391.29|393.95|391.15|0
1648777780000|2022-04-01 01:49:40|393.95|391.15|393.95|391.15|393.95|391.15|393.95|391.15|0
1648777790000|2022-04-01 01:49:50|394.09|391.29|393.95|391.15|394.09|391.29|393.95|391.15|0
1648777800000|2022-04-01 01:50:00|394.02|391.22|393.8|391|394.02|391.22|393.66|390.86|0
1648777810000|2022-04-01 01:50:10|393.66|390.86|393.52|390.72|393.66|390.86|393.52|390.72|0
1648777820000|2022-04-01 01:50:20|393.66|390.86|393.66|390.86|393.66|390.86|393.66|390.86|0
1648777830000|2022-04-01 01:50:30|393.74|390.94|393.66|390.86|393.74|390.94|393.52|390.72|0
1648777840000|2022-04-01 01:50:40|393.52|390.72|393.66|390.86|393.66|390.86|393.52|390.72|0
1648777850000|2022-04-01 01:50:50|393.8|391|393.8|391|393.8|391|393.8|391|0
1648777860000|2022-04-01 01:51:00|393.73|390.93|393.52|390.72|393.73|390.93|393.52|390.72|0
1648777870000|2022-04-01 01:51:10|393.59|390.79|393.52|390.72|393.59|390.79|393.52|390.72|0
1648777890000|2022-04-01 01:51:30|392.94|390.14|393.08|390.28|393.08|390.28|392.94|390.14|0
1648777900000|2022-04-01 01:51:40|393.23|390.43|393.23|390.43|393.23|390.43|393.23|390.43|0
1648777910000|2022-04-01 01:51:50|393.08|390.28|393.23|390.43|393.23|390.43|393.08|390.28|0
1648777920000|2022-04-01 01:52:00|393.08|390.28|392.94|390.14|393.08|390.28|392.8|390|0
1648777930000|2022-04-01 01:52:10|392.65|389.85|393.08|390.28|393.08|390.28|392.65|389.85|0
1648777940000|2022-04-01 01:52:20|392.51|389.71|392.8|390|392.8|390|392.51|389.71|0
1648777950000|2022-04-01 01:52:30|393.01|390.21|393.08|390.28|393.08|390.28|392.94|390.14|0
1648777980000|2022-04-01 01:53:00|393.01|390.21|393.23|390.43|393.23|390.43|393.01|390.21|0
1648777990000|2022-04-01 01:53:10|393.37|390.57|393.37|390.57|393.37|390.57|393.37|390.57|0
1648778000000|2022-04-01 01:53:20|393.51|390.71|393.51|390.71|393.51|390.71|393.51|390.71|0
1648778010000|2022-04-01 01:53:30|393.66|390.86|393.66|390.86|393.66|390.86|393.66|390.86|0
1648778020000|2022-04-01 01:53:40|393.59|390.79|393.51|390.71|393.66|390.86|393.51|390.71|0
1648778040000|2022-04-01 01:54:00|393.37|390.57|393.23|390.43|393.37|390.57|393.23|390.43|0
1648778050000|2022-04-01 01:54:10|393.51|390.71|393.66|390.86|393.66|390.86|393.51|390.71|0
1648778060000|2022-04-01 01:54:20|393.51|390.71|393.66|390.86|393.66|390.86|393.51|390.71|0
1648778080000|2022-04-01 01:54:40|393.73|390.93|393.73|390.93|393.8|391|393.66|390.86|0
1648778090000|2022-04-01 01:54:50|393.8|391|393.8|391|393.8|391|393.66|390.86|0
1648778100000|2022-04-01 01:55:00|393.66|390.86|393.66|390.86|393.66|390.86|393.66|390.86|0
1648778110000|2022-04-01 01:55:10|393.51|390.71|393.66|390.86|393.66|390.86|393.51|390.71|0
1648778120000|2022-04-01 01:55:20|393.51|390.71|393.66|390.86|393.66|390.86|393.51|390.71|0
1648778140000|2022-04-01 01:55:40|393.8|391|393.8|391|393.8|391|393.8|391|0
1648778150000|2022-04-01 01:55:50|393.66|390.86|393.73|390.93|393.73|390.93|393.66|390.86|0
1648778160000|2022-04-01 01:56:00|393.66|390.86|393.66|390.86|393.66|390.86|393.59|390.79|0
1648778170000|2022-04-01 01:56:10|393.51|390.71|393.66|390.86|393.66|390.86|393.51|390.71|0
1648778190000|2022-04-01 01:56:30|393.51|390.71|393.51|390.71|393.51|390.71|393.51|390.71|0
1648778210000|2022-04-01 01:56:50|393.66|390.86|393.51|390.71|393.66|390.86|393.51|390.71|0
1648778220000|2022-04-01 01:57:00|393.66|390.86|393.51|390.71|393.66|390.86|393.51|390.71|0
1648778240000|2022-04-01 01:57:20|393.66|390.86|393.51|390.71|393.66|390.86|393.51|390.71|0
1648778250000|2022-04-01 01:57:30|393.66|390.86|393.66|390.86|393.66|390.86|393.66|390.86|0
1648778260000|2022-04-01 01:57:40|393.59|390.79|393.59|390.79|393.59|390.79|393.59|390.79|0
1648778270000|2022-04-01 01:57:50|393.51|390.71|393.37|390.57|393.51|390.71|393.37|390.57|0
1648778280000|2022-04-01 01:58:00|393.23|390.43|393.08|390.28|393.23|390.43|393.08|390.28|0
1648778290000|2022-04-01 01:58:10|393.23|390.43|393.23|390.43|393.3|390.5|393.23|390.43|0
1648778300000|2022-04-01 01:58:20|393.22|390.42|393.37|390.57|393.37|390.57|393.22|390.42|0
1648778320000|2022-04-01 01:58:40|393.3|390.5|393.22|390.42|393.3|390.5|393.22|390.42|0
1648778330000|2022-04-01 01:58:50|393.3|390.5|393.37|390.57|393.37|390.57|393.3|390.5|0
1648778340000|2022-04-01 01:59:00|393.3|390.5|393.44|390.64|393.44|390.64|393.3|390.5|0
1648778350000|2022-04-01 01:59:10|393.37|390.57|393.3|390.5|393.37|390.57|393.3|390.5|0
1648778360000|2022-04-01 01:59:20|393.37|390.57|393.44|390.64|393.44|390.64|393.37|390.57|0
1648778370000|2022-04-01 01:59:30|393.37|390.57|393.37|390.57|393.37|390.57|393.37|390.57|0
1648778390000|2022-04-01 01:59:50|393.3|390.5|393.37|390.57|393.37|390.57|393.3|390.5|0
1648778410000|2022-04-01 02:00:10|393.51|390.71|393.66|390.86|393.66|390.86|393.51|390.71|0
1648778420000|2022-04-01 02:00:20|393.51|390.71|393.22|390.42|393.51|390.71|393.22|390.42|0
1648778430000|2022-04-01 02:00:30|393.37|390.57|393.37|390.57|393.37|390.57|393.37|390.57|0
1648778440000|2022-04-01 02:00:40|393.51|390.71|393.44|390.64|393.51|390.71|393.37|390.57|0
1648778450000|2022-04-01 02:00:50|393.51|390.71|393.51|390.71|393.51|390.71|393.51|390.71|0
1648778460000|2022-04-01 02:01:00|393.37|390.57|393.51|390.71|393.51|390.71|393.37|390.57|0
1648778470000|2022-04-01 02:01:10|393.66|390.86|393.66|390.86|393.66|390.86|393.66|390.86|0
1648778480000|2022-04-01 02:01:20|393.59|390.79|393.51|390.71|393.59|390.79|393.51|390.71|0
1648778490000|2022-04-01 02:01:30|393.44|390.64|393.51|390.71|393.51|390.71|393.44|390.64|0
1648778500000|2022-04-01 02:01:40|393.37|390.57|393.37|390.57|393.37|390.57|393.37|390.57|0
1648778510000|2022-04-01 02:01:50|393.22|390.42|393.22|390.42|393.22|390.42|393.22|390.42|0
1648778520000|2022-04-01 02:02:00|393.08|390.28|393.08|390.28|393.08|390.28|393.01|390.21|0
1648778530000|2022-04-01 02:02:10|393.22|390.42|393.08|390.28|393.22|390.42|393.08|390.28|0
1648778540000|2022-04-01 02:02:20|392.94|390.14|393.08|390.28|393.08|390.28|392.94|390.14|0
1648778550000|2022-04-01 02:02:30|392.94|390.14|392.94|390.14|392.94|390.14|392.65|389.85|0
1648778560000|2022-04-01 02:02:40|392.79|389.99|392.79|389.99|392.79|389.99|392.79|389.99|0
1648778580000|2022-04-01 02:03:00|392.94|390.14|392.79|389.99|392.94|390.14|392.79|389.99|0
1648778590000|2022-04-01 02:03:10|392.65|389.85|392.65|389.85|392.65|389.85|392.5|389.7|0
1648778600000|2022-04-01 02:03:20|392.5|389.7|392.5|389.7|392.5|389.7|392.5|389.7|0
1648778630000|2022-04-01 02:03:50|392.65|389.85|392.5|389.7|392.65|389.85|392.5|389.7|0
1648778640000|2022-04-01 02:04:00|392.65|389.85|392.5|389.7|392.65|389.85|392.5|389.7|0
1648778650000|2022-04-01 02:04:10|392.36|389.56|392.5|389.7|392.5|389.7|392.36|389.56|0
1648778660000|2022-04-01 02:04:20|392.79|389.99|392.79|389.99|392.79|389.99|392.79|389.99|0
1648778670000|2022-04-01 02:04:30|392.93|390.13|392.93|390.13|392.93|390.13|392.93|390.13|0
1648778680000|2022-04-01 02:04:40|393.08|390.28|393.08|390.28|393.08|390.28|393.08|390.28|0
1648778690000|2022-04-01 02:04:50|392.93|390.13|393.08|390.28|393.08|390.28|392.93|390.13|0
1648778700000|2022-04-01 02:05:00|393.01|390.21|392.93|390.13|393.08|390.28|392.93|390.13|0
1648778710000|2022-04-01 02:05:10|393.01|390.21|393.22|390.42|393.22|390.42|393.01|390.21|0
1648778730000|2022-04-01 02:05:30|393.08|390.28|392.93|390.13|393.08|390.28|392.93|390.13|0
1648778740000|2022-04-01 02:05:40|392.79|389.99|392.79|389.99|392.79|389.99|392.79|389.99|0
1648778750000|2022-04-01 02:05:50|392.93|390.13|393.08|390.28|393.08|390.28|392.93|390.13|0
1648778760000|2022-04-01 02:06:00|393.01|390.21|393.08|390.28|393.08|390.28|392.93|390.13|0
1648778770000|2022-04-01 02:06:10|393.22|390.42|393.22|390.42|393.22|390.42|393.22|390.42|0
1648778780000|2022-04-01 02:06:20|393.08|390.28|393.08|390.28|393.08|390.28|393.08|390.28|0
1648778800000|2022-04-01 02:06:40|393.22|390.42|393.22|390.42|393.22|390.42|393.22|390.42|0
1648778810000|2022-04-01 02:06:50|393.15|390.35|393.22|390.42|393.22|390.42|393.08|390.28|0
1648778850000|2022-04-01 02:07:30|393.3|390.5|393.37|390.57|393.37|390.57|393.3|390.5|0
1648778860000|2022-04-01 02:07:40|393.3|390.5|393.37|390.57|393.37|390.57|393.3|390.5|0
1648778870000|2022-04-01 02:07:50|393.3|390.5|393.37|390.57|393.37|390.57|393.3|390.5|0
1648778880000|2022-04-01 02:08:00|393.22|390.42|393.22|390.42|393.22|390.42|393.22|390.42|0
1648778890000|2022-04-01 02:08:10|393.51|390.71|393.51|390.71|393.51|390.71|393.51|390.71|0
1648778900000|2022-04-01 02:08:20|393.44|390.64|393.44|390.64|393.44|390.64|393.44|390.64|0
1648778910000|2022-04-01 02:08:30|393.37|390.57|393.37|390.57|393.37|390.57|393.37|390.57|0
1648778920000|2022-04-01 02:08:40|393.22|390.42|393.51|390.71|393.51|390.71|393.22|390.42|0
1648778930000|2022-04-01 02:08:50|393.65|390.85|393.65|390.85|393.65|390.85|393.65|390.85|0
1648778940000|2022-04-01 02:09:00|393.58|390.78|393.58|390.78|393.58|390.78|393.58|390.78|0
1648778950000|2022-04-01 02:09:10|393.51|390.71|393.37|390.57|393.51|390.71|393.37|390.57|0
1648778960000|2022-04-01 02:09:20|393.36|390.56|393.36|390.56|393.36|390.56|393.36|390.56|0
1648778970000|2022-04-01 02:09:30|393.22|390.42|393.22|390.42|393.22|390.42|393.08|390.28|0
1648778980000|2022-04-01 02:09:40|393.08|390.28|393.08|390.28|393.15|390.35|393.08|390.28|0
1648778990000|2022-04-01 02:09:50|393.51|390.71|393.65|390.85|393.65|390.85|393.51|390.71|0
1648779000000|2022-04-01 02:10:00|393.73|390.93|393.58|390.78|393.8|391|393.51|390.71|0
1648779010000|2022-04-01 02:10:10|393.51|390.71|393.65|390.85|393.65|390.85|393.51|390.71|0
1648779020000|2022-04-01 02:10:20|393.8|391|393.65|390.85|393.8|391|393.65|390.85|0
1648779030000|2022-04-01 02:10:30|393.58|390.78|393.8|391|393.8|391|393.58|390.78|0
1648779040000|2022-04-01 02:10:40|393.65|390.85|393.65|390.85|393.65|390.85|393.65|390.85|0
1648779050000|2022-04-01 02:10:50|393.51|390.71|393.51|390.71|393.51|390.71|393.51|390.71|0
1648779060000|2022-04-01 02:11:00|393.65|390.85|393.65|390.85|393.65|390.85|393.65|390.85|0
1648779070000|2022-04-01 02:11:10|393.8|391|393.8|391|393.8|391|393.8|391|0
1648779080000|2022-04-01 02:11:20|393.65|390.85|393.65|390.85|393.65|390.85|393.65|390.85|0
1648779110000|2022-04-01 02:11:50|393.73|390.93|393.8|391|393.8|391|393.73|390.93|0
1648779120000|2022-04-01 02:12:00|393.73|390.93|393.58|390.78|393.8|391|393.58|390.78|0
1648779130000|2022-04-01 02:12:10|393.51|390.71|393.51|390.71|393.51|390.71|393.36|390.56|0
1648779140000|2022-04-01 02:12:20|393.36|390.56|393.36|390.56|393.36|390.56|393.36|390.56|0
1648779160000|2022-04-01 02:12:40|393.29|390.49|393.29|390.49|393.29|390.49|393.29|390.49|0
1648779170000|2022-04-01 02:12:50|392.93|390.13|393.08|390.28|393.08|390.28|392.93|390.13|0
1648779190000|2022-04-01 02:13:10|392.93|390.13|392.93|390.13|393.01|390.21|392.93|390.13|0
1648779210000|2022-04-01 02:13:30|392.79|389.99|392.79|389.99|392.79|389.99|392.79|389.99|0
1648779230000|2022-04-01 02:13:50|392.72|389.92|392.79|389.99|392.79|389.99|392.72|389.92|0
1648779250000|2022-04-01 02:14:10|392.93|390.13|393.08|390.28|393.08|390.28|392.93|390.13|0
1648779260000|2022-04-01 02:14:20|393.01|390.21|392.93|390.13|393.01|390.21|392.93|390.13|0
1648779280000|2022-04-01 02:14:40|393.07|390.27|393.07|390.27|393.07|390.27|393.07|390.27|0
1648779290000|2022-04-01 02:14:50|392.93|390.13|392.93|390.13|392.93|390.13|392.93|390.13|0
1648779300000|2022-04-01 02:15:00|392.86|390.06|392.93|390.13|392.93|390.13|392.86|390.06|0
1648779310000|2022-04-01 02:15:10|392.79|389.99|392.93|390.13|392.93|390.13|392.79|389.99|0
1648779320000|2022-04-01 02:15:20|392.79|389.99|392.64|389.84|392.79|389.99|392.64|389.84|0
1648779340000|2022-04-01 02:15:40|392.79|389.99|392.79|389.99|392.79|389.99|392.79|389.99|0
1648779360000|2022-04-01 02:16:00|392.64|389.84|392.93|390.13|392.93|390.13|392.64|389.84|0
1648779430000|2022-04-01 02:17:10|392.79|389.99|392.93|390.13|392.93|390.13|392.79|389.99|0
1648779440000|2022-04-01 02:17:20|392.79|389.99|392.93|390.13|392.93|390.13|392.79|389.99|0
1648779450000|2022-04-01 02:17:30|392.86|390.06|392.79|389.99|392.86|390.06|392.79|389.99|0
1648779470000|2022-04-01 02:17:50|392.93|390.13|392.86|390.06|392.93|390.13|392.86|390.06|0
1648779480000|2022-04-01 02:18:00|392.93|390.13|392.93|390.13|393|390.2|392.93|390.13|0
1648779500000|2022-04-01 02:18:20|393.07|390.27|393.07|390.27|393.07|390.27|392.93|390.13|0
1648779510000|2022-04-01 02:18:30|393|390.2|392.93|390.13|393|390.2|392.93|390.13|0
1648779520000|2022-04-01 02:18:40|392.79|389.99|392.79|389.99|392.79|389.99|392.79|389.99|0
1648779540000|2022-04-01 02:19:00|392.93|390.13|392.93|390.13|392.93|390.13|392.93|390.13|0
1648779550000|2022-04-01 02:19:10|393.07|390.27|393.07|390.27|393.07|390.27|393.07|390.27|0
1648779560000|2022-04-01 02:19:20|392.93|390.13|392.93|390.13|392.93|390.13|392.93|390.13|0
1648779570000|2022-04-01 02:19:30|392.79|389.99|392.93|390.13|392.93|390.13|392.79|389.99|0
1648779590000|2022-04-01 02:19:50|392.86|390.06|392.79|389.99|392.86|390.06|392.79|389.99|0
1648779600000|2022-04-01 02:20:00|392.86|390.06|392.93|390.13|392.93|390.13|392.79|389.99|0
1648779610000|2022-04-01 02:20:10|392.86|390.06|393.07|390.27|393.07|390.27|392.86|390.06|0
1648779620000|2022-04-01 02:20:20|393.22|390.42|393.22|390.42|393.22|390.42|393.22|390.42|0
1648779630000|2022-04-01 02:20:30|393.36|390.56|393.36|390.56|393.36|390.56|393.36|390.56|0
1648779640000|2022-04-01 02:20:40|393.22|390.42|393.22|390.42|393.22|390.42|393.22|390.42|0
1648779650000|2022-04-01 02:20:50|393.15|390.35|393.22|390.42|393.22|390.42|393.15|390.35|0
1648779660000|2022-04-01 02:21:00|393.36|390.56|393.36|390.56|393.36|390.56|393.36|390.56|0
1648779670000|2022-04-01 02:21:10|393.5|390.7|393.5|390.7|393.5|390.7|393.5|390.7|0
1648779680000|2022-04-01 02:21:20|393.36|390.56|393.36|390.56|393.36|390.56|393.36|390.56|0
1648779730000|2022-04-01 02:22:10|393.44|390.64|393.5|390.7|393.5|390.7|393.44|390.64|0
1648779760000|2022-04-01 02:22:40|393.36|390.56|393.5|390.7|393.5|390.7|393.36|390.56|0
1648779770000|2022-04-01 02:22:50|393.65|390.85|393.65|390.85|393.65|390.85|393.65|390.85|0
1648779780000|2022-04-01 02:23:00|393.72|390.92|393.65|390.85|393.72|390.92|393.65|390.85|0
1648779790000|2022-04-01 02:23:10|393.72|390.92|393.65|390.85|393.72|390.92|393.65|390.85|0
1648779840000|2022-04-01 02:24:00|393.79|390.99|393.79|390.99|393.79|390.99|393.79|390.99|0
1648779850000|2022-04-01 02:24:10|393.65|390.85|393.5|390.7|393.65|390.85|393.5|390.7|0
1648779860000|2022-04-01 02:24:20|393.36|390.56|393.22|390.42|393.36|390.56|393.22|390.42|0
1648779870000|2022-04-01 02:24:30|393.15|390.35|393.22|390.42|393.22|390.42|393.15|390.35|0
1648779890000|2022-04-01 02:24:50|393.07|390.27|393.07|390.27|393.07|390.27|393.07|390.27|0
1648779900000|2022-04-01 02:25:00|393.22|390.42|393.22|390.42|393.22|390.42|393.22|390.42|0
1648779910000|2022-04-01 02:25:10|393.29|390.49|393.22|390.42|393.29|390.49|393.22|390.42|0
1648779930000|2022-04-01 02:25:30|393.21|390.41|393.21|390.41|393.21|390.41|393.21|390.41|0
1648779970000|2022-04-01 02:26:10|393.36|390.56|393.07|390.27|393.36|390.56|393.07|390.27|0
1648779980000|2022-04-01 02:26:20|393.21|390.41|393.21|390.41|393.21|390.41|393.21|390.41|0
1648779990000|2022-04-01 02:26:30|393.15|390.35|393.07|390.27|393.15|390.35|393.07|390.27|0
1648780070000|2022-04-01 02:27:50|393|390.2|393.07|390.27|393.07|390.27|393|390.2|0
1648780080000|2022-04-01 02:28:00|392.93|390.13|392.93|390.13|392.93|390.13|392.93|390.13|0
1648780090000|2022-04-01 02:28:10|393.07|390.27|393.21|390.41|393.21|390.41|393.07|390.27|0
1648780110000|2022-04-01 02:28:30|393.07|390.27|393.21|390.41|393.21|390.41|393.07|390.27|0
1648780150000|2022-04-01 02:29:10|393.07|390.27|393.07|390.27|393.07|390.27|393.07|390.27|0
1648780160000|2022-04-01 02:29:20|392.93|390.13|392.93|390.13|392.93|390.13|392.93|390.13|0
1648780180000|2022-04-01 02:29:40|393.07|390.27|393.07|390.27|393.07|390.27|393.07|390.27|0
1648780190000|2022-04-01 02:29:50|393.21|390.41|393.21|390.41|393.21|390.41|393.21|390.41|0
1648780200000|2022-04-01 02:30:00|393.07|390.27|393|390.2|393.07|390.27|393|390.2|0
1648780210000|2022-04-01 02:30:10|392.93|390.13|393.07|390.27|393.07|390.27|392.93|390.13|0
1648780230000|2022-04-01 02:30:30|393|390.2|393.07|390.27|393.07|390.27|393|390.2|0
1648780240000|2022-04-01 02:30:40|392.93|390.13|393.07|390.27|393.07|390.27|392.93|390.13|0
1648780250000|2022-04-01 02:30:50|393|390.2|392.93|390.13|393|390.2|392.93|390.13|0
1648780260000|2022-04-01 02:31:00|393|390.2|392.93|390.13|393|390.2|392.93|390.13|0
1648780270000|2022-04-01 02:31:10|392.86|390.06|392.78|389.98|392.86|390.06|392.78|389.98|0
1648780290000|2022-04-01 02:31:30|392.86|390.06|392.78|389.98|392.86|390.06|392.78|389.98|0
1648780320000|2022-04-01 02:32:00|392.49|389.69|392.64|389.84|392.64|389.84|392.49|389.69|0
1648780330000|2022-04-01 02:32:10|392.78|389.98|392.92|390.12|392.92|390.12|392.78|389.98|0
1648780340000|2022-04-01 02:32:20|393|390.2|393|390.2|393|390.2|393|390.2|0
1648780350000|2022-04-01 02:32:30|393.07|390.27|393.07|390.27|393.07|390.27|393.07|390.27|0
1648780370000|2022-04-01 02:32:50|393.21|390.41|393.07|390.27|393.21|390.41|393.07|390.27|0
1648780380000|2022-04-01 02:33:00|393|390.2|392.92|390.12|393|390.2|392.92|390.12|0
1648780390000|2022-04-01 02:33:10|393.07|390.27|393.07|390.27|393.07|390.27|393.07|390.27|0
1648780400000|2022-04-01 02:33:20|393.21|390.41|393.07|390.27|393.21|390.41|393.07|390.27|0
1648780430000|2022-04-01 02:33:50|392.92|390.12|392.92|390.12|392.92|390.12|392.92|390.12|0
1648780460000|2022-04-01 02:34:20|392.78|389.98|392.92|390.12|392.92|390.12|392.78|389.98|0
1648780470000|2022-04-01 02:34:30|392.78|389.98|392.78|389.98|392.78|389.98|392.78|389.98|0
1648780480000|2022-04-01 02:34:40|392.92|390.12|392.92|390.12|392.92|390.12|392.92|390.12|0
1648780490000|2022-04-01 02:34:50|392.78|389.98|392.64|389.84|392.78|389.98|392.64|389.84|0
1648780500000|2022-04-01 02:35:00|392.57|389.77|392.64|389.84|392.64|389.84|392.57|389.77|0
1648780520000|2022-04-01 02:35:20|392.49|389.69|392.49|389.69|392.49|389.69|392.49|389.69|0
1648780530000|2022-04-01 02:35:30|392.64|389.84|392.49|389.69|392.64|389.84|392.49|389.69|0
1648780540000|2022-04-01 02:35:40|392.64|389.84|392.49|389.69|392.64|389.84|392.49|389.69|0
1648780560000|2022-04-01 02:36:00|392.35|389.55|392.64|389.84|392.64|389.84|392.35|389.55|0
1648780570000|2022-04-01 02:36:10|392.78|389.98|392.78|389.98|392.78|389.98|392.78|389.98|0
1648780590000|2022-04-01 02:36:30|392.64|389.84|392.49|389.69|392.64|389.84|392.49|389.69|0
1648780610000|2022-04-01 02:36:50|392.35|389.55|392.35|389.55|392.35|389.55|392.35|389.55|0
1648780630000|2022-04-01 02:37:10|392.2|389.4|392.2|389.4|392.2|389.4|392.2|389.4|0
1648780690000|2022-04-01 02:38:10|392.06|389.26|391.92|389.12|392.06|389.26|391.92|389.12|0
1648780700000|2022-04-01 02:38:20|391.77|388.97|391.77|388.97|391.77|388.97|391.63|388.83|0
1648780720000|2022-04-01 02:38:40|391.85|389.05|391.77|388.97|391.85|389.05|391.77|388.97|0
1648780730000|2022-04-01 02:38:50|391.7|388.9|391.7|388.9|391.7|388.9|391.7|388.9|0
1648780740000|2022-04-01 02:39:00|391.63|388.83|391.63|388.83|391.63|388.83|391.63|388.83|0
1648780760000|2022-04-01 02:39:20|391.77|388.97|391.63|388.83|391.77|388.97|391.63|388.83|0
1648780770000|2022-04-01 02:39:30|391.77|388.97|391.77|388.97|391.77|388.97|391.77|388.97|0
1648780810000|2022-04-01 02:40:10|391.91|389.11|391.91|389.11|391.91|389.11|391.91|389.11|0
1648780820000|2022-04-01 02:40:20|391.77|388.97|391.91|389.11|391.91|389.11|391.77|388.97|0
1648780830000|2022-04-01 02:40:30|391.77|388.97|391.63|388.83|391.77|388.97|391.63|388.83|0
1648780840000|2022-04-01 02:40:40|391.77|388.97|391.77|388.97|391.77|388.97|391.77|388.97|0
1648780850000|2022-04-01 02:40:50|391.63|388.83|391.48|388.68|391.63|388.83|391.48|388.68|0
1648780880000|2022-04-01 02:41:20|391.63|388.83|391.63|388.83|391.63|388.83|391.63|388.83|0
1648780890000|2022-04-01 02:41:30|391.56|388.76|391.56|388.76|391.56|388.76|391.48|388.68|0
1648780900000|2022-04-01 02:41:40|391.48|388.68|391.34|388.54|391.48|388.68|391.34|388.54|0
1648780920000|2022-04-01 02:42:00|391.48|388.68|391.34|388.54|391.48|388.68|391.34|388.54|0
1648780930000|2022-04-01 02:42:10|391.2|388.4|391.34|388.54|391.34|388.54|391.2|388.4|0
1648780940000|2022-04-01 02:42:20|391.2|388.4|391.2|388.4|391.2|388.4|391.2|388.4|0
1648780950000|2022-04-01 02:42:30|391.34|388.54|391.2|388.4|391.34|388.54|391.2|388.4|0
1648780960000|2022-04-01 02:42:40|391.13|388.33|391.05|388.25|391.2|388.4|391.05|388.25|0
1648780970000|2022-04-01 02:42:50|391.13|388.33|391.13|388.33|391.13|388.33|391.13|388.33|0
1648780980000|2022-04-01 02:43:00|391.2|388.4|391.2|388.4|391.2|388.4|391.2|388.4|0
1648780990000|2022-04-01 02:43:10|391.34|388.54|391.34|388.54|391.34|388.54|391.34|388.54|0
1648781000000|2022-04-01 02:43:20|391.2|388.4|391.2|388.4|391.34|388.54|391.2|388.4|0
1648781030000|2022-04-01 02:43:50|391.05|388.25|391.05|388.25|391.05|388.25|391.05|388.25|0
1648781040000|2022-04-01 02:44:00|390.91|388.11|390.91|388.11|390.91|388.11|390.91|388.11|0
1648781050000|2022-04-01 02:44:10|391.05|388.25|390.91|388.11|391.05|388.25|390.91|388.11|0
1648781060000|2022-04-01 02:44:20|391.2|388.4|391.34|388.54|391.34|388.54|391.2|388.4|0
1648781070000|2022-04-01 02:44:30|391.2|388.4|391.05|388.25|391.2|388.4|391.05|388.25|0
1648781080000|2022-04-01 02:44:40|391.2|388.4|391.34|388.54|391.34|388.54|391.2|388.4|0
1648781100000|2022-04-01 02:45:00|391.48|388.68|391.48|388.68|391.48|388.68|391.48|388.68|0
1648781110000|2022-04-01 02:45:10|391.34|388.54|391.2|388.4|391.34|388.54|391.2|388.4|0
1648781120000|2022-04-01 02:45:20|391.34|388.54|391.34|388.54|391.34|388.54|391.34|388.54|0
1648781150000|2022-04-01 02:45:50|391.48|388.68|391.48|388.68|391.48|388.68|391.48|388.68|0
1648781180000|2022-04-01 02:46:20|391.34|388.54|391.34|388.54|391.34|388.54|391.34|388.54|0
1648781190000|2022-04-01 02:46:30|391.41|388.61|391.48|388.68|391.48|388.68|391.41|388.61|0
1648781200000|2022-04-01 02:46:40|391.63|388.83|391.48|388.68|391.63|388.83|391.48|388.68|0
1648781230000|2022-04-01 02:47:10|391.41|388.61|391.34|388.54|391.41|388.61|391.34|388.54|0
1648781240000|2022-04-01 02:47:20|391.19|388.39|391.34|388.54|391.34|388.54|391.19|388.39|0
1648781280000|2022-04-01 02:48:00|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1648781310000|2022-04-01 02:48:30|391.05|388.25|391.05|388.25|391.05|388.25|391.05|388.25|0
1648781340000|2022-04-01 02:49:00|390.91|388.11|390.91|388.11|390.91|388.11|390.91|388.11|0
1648781350000|2022-04-01 02:49:10|390.76|387.96|390.76|387.96|390.76|387.96|390.76|387.96|0
1648781400000|2022-04-01 02:50:00|390.91|388.11|390.76|387.96|390.91|388.11|390.76|387.96|0
1648781410000|2022-04-01 02:50:10|390.62|387.82|390.76|387.96|390.76|387.96|390.62|387.82|0
1648781420000|2022-04-01 02:50:20|390.62|387.82|390.76|387.96|390.76|387.96|390.62|387.82|0
1648781430000|2022-04-01 02:50:30|390.69|387.89|390.76|387.96|390.76|387.96|390.69|387.89|0
1648781440000|2022-04-01 02:50:40|390.91|388.11|390.91|388.11|390.91|388.11|390.76|387.96|0
1648781460000|2022-04-01 02:51:00|391.05|388.25|391.05|388.25|391.05|388.25|391.05|388.25|0
1648781470000|2022-04-01 02:51:10|391.19|388.39|391.05|388.25|391.19|388.39|391.05|388.25|0
1648781480000|2022-04-01 02:51:20|390.91|388.11|391.05|388.25|391.05|388.25|390.91|388.11|0
1648781490000|2022-04-01 02:51:30|390.91|388.11|390.91|388.11|390.91|388.11|390.91|388.11|0
1648781500000|2022-04-01 02:51:40|391.05|388.25|391.05|388.25|391.05|388.25|391.05|388.25|0
1648781520000|2022-04-01 02:52:00|390.91|388.11|390.91|388.11|390.91|388.11|390.91|388.11|0
1648781600000|2022-04-01 02:53:20|390.76|387.96|390.76|387.96|390.76|387.96|390.76|387.96|0
1648781620000|2022-04-01 02:53:40|390.91|388.11|390.9|388.1|390.91|388.11|390.9|388.1|0
1648781630000|2022-04-01 02:53:50|391.05|388.25|390.98|388.18|391.05|388.25|390.98|388.18|0
1648781640000|2022-04-01 02:54:00|390.9|388.1|391.05|388.25|391.05|388.25|390.9|388.1|0
1648781660000|2022-04-01 02:54:20|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1648781680000|2022-04-01 02:54:40|391.34|388.54|391.19|388.39|391.34|388.54|391.19|388.39|0
1648781690000|2022-04-01 02:54:50|391.27|388.47|391.34|388.54|391.34|388.54|391.19|388.39|0
1648781700000|2022-04-01 02:55:00|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1648781710000|2022-04-01 02:55:10|391.05|388.25|391.19|388.39|391.19|388.39|391.05|388.25|0
1648781750000|2022-04-01 02:55:50|391.05|388.25|391.05|388.25|391.05|388.25|391.05|388.25|0
1648781790000|2022-04-01 02:56:30|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1648781800000|2022-04-01 02:56:40|391.05|388.25|391.05|388.25|391.05|388.25|391.05|388.25|0
1648781810000|2022-04-01 02:56:50|391.19|388.39|391.19|388.39|391.19|388.39|391.19|388.39|0
1648781820000|2022-04-01 02:57:00|391.12|388.32|391.05|388.25|391.12|388.32|391.05|388.25|0
1648781830000|2022-04-01 02:57:10|390.98|388.18|390.98|388.18|390.98|388.18|390.98|388.18|0
1648781840000|2022-04-01 02:57:20|390.9|388.1|391.19|388.39|391.19|388.39|390.9|388.1|0
1648781850000|2022-04-01 02:57:30|391.05|388.25|391.05|388.25|391.05|388.25|391.05|388.25|0
1648781870000|2022-04-01 02:57:50|391.19|388.39|391.12|388.32|391.19|388.39|391.12|388.32|0
1648781880000|2022-04-01 02:58:00|391.05|388.25|391.05|388.25|391.19|388.39|391.05|388.25|0
1648781890000|2022-04-01 02:58:10|390.98|388.18|390.9|388.1|390.98|388.18|390.9|388.1|0
1648781900000|2022-04-01 02:58:20|390.76|387.96|390.76|387.96|390.76|387.96|390.76|387.96|0
1648781910000|2022-04-01 02:58:30|390.9|388.1|390.9|388.1|390.9|388.1|390.9|388.1|0
1648781950000|2022-04-01 02:59:10|390.76|387.96|390.9|388.1|390.9|388.1|390.76|387.96|0
1648782000000|2022-04-01 03:00:00|390.76|387.96|390.76|387.96|390.76|387.96|390.76|387.96|0
1648782010000|2022-04-01 03:00:10|390.62|387.82|390.62|387.82|390.62|387.82|390.62|387.82|0
1648782020000|2022-04-01 03:00:20|390.47|387.67|390.33|387.53|390.47|387.67|390.33|387.53|0
1648782030000|2022-04-01 03:00:30|390.4|387.6|390.62|387.82|390.62|387.82|390.26|387.46|0
1648782040000|2022-04-01 03:00:40|390.55|387.75|390.62|387.82|390.62|387.82|390.55|387.75|0
1648782050000|2022-04-01 03:00:50|390.47|387.67|390.47|387.67|390.47|387.67|390.47|387.67|0
1648782060000|2022-04-01 03:01:00|390.33|387.53|390.19|387.39|390.33|387.53|390.19|387.39|0
1648782070000|2022-04-01 03:01:10|390.33|387.53|390.33|387.53|390.33|387.53|390.33|387.53|0
1648782090000|2022-04-01 03:01:30|390.4|387.6|390.4|387.6|390.47|387.67|390.33|387.53|0
1648782100000|2022-04-01 03:01:40|390.33|387.53|390.19|387.39|390.33|387.53|390.19|387.39|0
1648782130000|2022-04-01 03:02:10|390.33|387.53|390.19|387.39|390.33|387.53|390.19|387.39|0
1648782140000|2022-04-01 03:02:20|390.18|387.38|390.18|387.38|390.18|387.38|390.18|387.38|0
1648782170000|2022-04-01 03:02:50|389.76|386.96|389.76|386.96|389.76|386.96|389.76|386.96|0
1648782180000|2022-04-01 03:03:00|390.04|387.24|390.04|387.24|390.04|387.24|390.04|387.24|0
1648782190000|2022-04-01 03:03:10|389.9|387.1|389.9|387.1|389.9|387.1|389.9|387.1|0
1648782200000|2022-04-01 03:03:20|389.83|387.03|389.61|386.81|389.9|387.1|389.61|386.81|0
1648782210000|2022-04-01 03:03:30|389.47|386.67|389.61|386.81|389.61|386.81|389.47|386.67|0
1648782220000|2022-04-01 03:03:40|389.75|386.95|389.54|386.74|389.75|386.95|389.54|386.74|0
1648782230000|2022-04-01 03:03:50|389.47|386.67|389.26|386.46|389.47|386.67|389.26|386.46|0
1648782240000|2022-04-01 03:04:00|389.33|386.53|389.33|386.53|389.33|386.53|389.33|386.53|0
1648782250000|2022-04-01 03:04:10|389.47|386.67|389.47|386.67|389.47|386.67|389.33|386.53|0
1648782260000|2022-04-01 03:04:20|389.54|386.74|389.47|386.67|389.54|386.74|389.47|386.67|0
1648782300000|2022-04-01 03:05:00|389.61|386.81|389.75|386.95|389.75|386.95|389.61|386.81|0
1648782310000|2022-04-01 03:05:10|389.9|387.1|389.75|386.95|389.9|387.1|389.75|386.95|0
1648782330000|2022-04-01 03:05:30|389.61|386.81|389.61|386.81|389.61|386.81|389.61|386.81|0
1648782340000|2022-04-01 03:05:40|389.69|386.89|389.75|386.95|389.75|386.95|389.69|386.89|0
1648782350000|2022-04-01 03:05:50|389.9|387.1|389.9|387.1|389.9|387.1|389.9|387.1|0
1648782360000|2022-04-01 03:06:00|390.04|387.24|390.18|387.38|390.18|387.38|390.04|387.24|0
1648782380000|2022-04-01 03:06:20|390.26|387.46|390.33|387.53|390.33|387.53|390.26|387.46|0
1648782420000|2022-04-01 03:07:00|390.18|387.38|390.47|387.67|390.47|387.67|390.18|387.38|0
1648782470000|2022-04-01 03:07:50|390.33|387.53|390.4|387.6|390.4|387.6|390.33|387.53|0
1648782480000|2022-04-01 03:08:00|390.33|387.53|390.33|387.53|390.33|387.53|390.33|387.53|0
1648782490000|2022-04-01 03:08:10|390.18|387.38|390.33|387.53|390.33|387.53|390.18|387.38|0
1648782500000|2022-04-01 03:08:20|390.18|387.38|390.18|387.38|390.18|387.38|390.18|387.38|0
1648782510000|2022-04-01 03:08:30|390.33|387.53|390.33|387.53|390.33|387.53|390.33|387.53|0
1648782520000|2022-04-01 03:08:40|390.18|387.38|390.33|387.53|390.33|387.53|390.18|387.38|0
1648782570000|2022-04-01 03:09:30|390.18|387.38|390.18|387.38|390.18|387.38|390.18|387.38|0
1648782590000|2022-04-01 03:09:50|390.33|387.53|390.33|387.53|390.33|387.53|390.33|387.53|0
1648782620000|2022-04-01 03:10:20|390.18|387.38|390.18|387.38|390.18|387.38|390.18|387.38|0
1648782640000|2022-04-01 03:10:40|390.33|387.53|390.26|387.46|390.33|387.53|390.26|387.46|0
1648782650000|2022-04-01 03:10:50|390.18|387.38|390.26|387.46|390.33|387.53|390.18|387.38|0
1648782660000|2022-04-01 03:11:00|390.18|387.38|390.04|387.24|390.18|387.38|390.04|387.24|0
1648782670000|2022-04-01 03:11:10|390.11|387.31|390.04|387.24|390.11|387.31|390.04|387.24|0
1648782690000|2022-04-01 03:11:30|390.18|387.38|390.04|387.24|390.18|387.38|390.04|387.24|0
1648782700000|2022-04-01 03:11:40|390.11|387.31|390.04|387.24|390.11|387.31|390.04|387.24|0
1648782730000|2022-04-01 03:12:10|389.89|387.09|389.89|387.09|389.89|387.09|389.89|387.09|0
1648782760000|2022-04-01 03:12:40|390.04|387.24|390.04|387.24|390.04|387.24|390.04|387.24|0
1648782770000|2022-04-01 03:12:50|389.89|387.09|389.89|387.09|389.89|387.09|389.89|387.09|0
1648782780000|2022-04-01 03:13:00|390.04|387.24|390.04|387.24|390.04|387.24|390.04|387.24|0
1648782790000|2022-04-01 03:13:10|389.97|387.17|389.89|387.09|389.97|387.17|389.89|387.09|0
1648782840000|2022-04-01 03:14:00|389.75|386.95|389.75|386.95|389.75|386.95|389.75|386.95|0
1648782900000|2022-04-01 03:15:00|389.61|386.81|389.61|386.81|389.75|386.95|389.61|386.81|0
1648782950000|2022-04-01 03:15:50|389.46|386.66|389.61|386.81|389.61|386.81|389.46|386.66|0
1648782960000|2022-04-01 03:16:00|389.46|386.66|389.46|386.66|389.61|386.81|389.46|386.66|0
1648782990000|2022-04-01 03:16:30|389.32|386.52|389.32|386.52|389.32|386.52|389.32|386.52|0
1648783000000|2022-04-01 03:16:40|389.4|386.6|389.32|386.52|389.4|386.6|389.32|386.52|0
1648783020000|2022-04-01 03:17:00|389.46|386.66|389.46|386.66|389.46|386.66|389.39|386.59|0
1648783030000|2022-04-01 03:17:10|389.39|386.59|389.46|386.66|389.46|386.66|389.39|386.59|0
1648783050000|2022-04-01 03:17:30|389.61|386.81|389.61|386.81|389.61|386.81|389.61|386.81|0
1648783120000|2022-04-01 03:18:40|389.68|386.88|389.61|386.81|389.68|386.88|389.61|386.81|0
1648783210000|2022-04-01 03:20:10|389.75|386.95|389.61|386.81|389.75|386.95|389.61|386.81|0
1648783220000|2022-04-01 03:20:20|389.75|386.95|389.61|386.81|389.75|386.95|389.61|386.81|0
1648783260000|2022-04-01 03:21:00|389.46|386.66|389.54|386.74|389.54|386.74|389.46|386.66|0
1648783270000|2022-04-01 03:21:10|389.46|386.66|389.46|386.66|389.54|386.74|389.46|386.66|0
1648783280000|2022-04-01 03:21:20|389.61|386.81|389.61|386.81|389.61|386.81|389.61|386.81|0
1648783310000|2022-04-01 03:21:50|389.6|386.8|389.6|386.8|389.6|386.8|389.6|386.8|0
1648783360000|2022-04-01 03:22:40|389.75|386.95|389.75|386.95|389.75|386.95|389.75|386.95|0
1648783570000|2022-04-01 03:26:10|389.6|386.8|389.6|386.8|389.6|386.8|389.6|386.8|0
1648783580000|2022-04-01 03:26:20|389.75|386.95|389.75|386.95|389.75|386.95|389.75|386.95|0
1648783650000|2022-04-01 03:27:30|389.68|386.88|389.68|386.88|389.68|386.88|389.68|386.88|0
1648783660000|2022-04-01 03:27:40|389.6|386.8|389.6|386.8|389.6|386.8|389.6|386.8|0
1648783680000|2022-04-01 03:28:00|389.75|386.95|389.75|386.95|389.75|386.95|389.75|386.95|0
1648783700000|2022-04-01 03:28:20|389.89|387.09|389.89|387.09|389.89|387.09|389.89|387.09|0
1648783730000|2022-04-01 03:28:50|390.03|387.23|390.03|387.23|390.03|387.23|390.03|387.23|0
1648783750000|2022-04-01 03:29:10|390.11|387.31|390.11|387.31|390.11|387.31|390.11|387.31|0
1648783760000|2022-04-01 03:29:20|390.03|387.23|390.03|387.23|390.18|387.38|390.03|387.23|0
1648783810000|2022-04-01 03:30:10|390.17|387.37|390.17|387.37|390.17|387.37|390.03|387.23|0
1648783840000|2022-04-01 03:30:40|390.03|387.23|390.03|387.23|390.03|387.23|390.03|387.23|0
1648783860000|2022-04-01 03:31:00|390.17|387.37|390.11|387.31|390.17|387.37|390.11|387.31|0
1648783870000|2022-04-01 03:31:10|390.03|387.23|389.89|387.09|390.03|387.23|389.89|387.09|0
1648783880000|2022-04-01 03:31:20|390.11|387.31|390.11|387.31|390.17|387.37|390.03|387.23|0
1648783890000|2022-04-01 03:31:30|390.03|387.23|390.03|387.23|390.17|387.37|390.03|387.23|0
1648783900000|2022-04-01 03:31:40|390.11|387.31|390.11|387.31|390.11|387.31|390.03|387.23|0
1648783910000|2022-04-01 03:31:50|390.17|387.37|390.17|387.37|390.17|387.37|390.17|387.37|0
1648783920000|2022-04-01 03:32:00|390.25|387.45|390.25|387.45|390.32|387.52|390.25|387.45|0
1648783930000|2022-04-01 03:32:10|390.32|387.52|390.32|387.52|390.32|387.52|390.32|387.52|0
1648783940000|2022-04-01 03:32:20|390.17|387.37|390.17|387.37|390.17|387.37|390.17|387.37|0
1648783950000|2022-04-01 03:32:30|390.32|387.52|390.32|387.52|390.32|387.52|390.32|387.52|0
1648783990000|2022-04-01 03:33:10|390.39|387.59|390.46|387.66|390.46|387.66|390.32|387.52|0
1648784000000|2022-04-01 03:33:20|390.32|387.52|390.32|387.52|390.32|387.52|390.32|387.52|0
1648784040000|2022-04-01 03:34:00|390.17|387.37|390.32|387.52|390.32|387.52|390.17|387.37|0
1648784060000|2022-04-01 03:34:20|390.39|387.59|390.46|387.66|390.46|387.66|390.32|387.52|0
1648784100000|2022-04-01 03:35:00|390.32|387.52|390.32|387.52|390.32|387.52|390.32|387.52|0
1648784120000|2022-04-01 03:35:20|390.46|387.66|390.46|387.66|390.46|387.66|390.46|387.66|0
1648784140000|2022-04-01 03:35:40|390.6|387.8|390.46|387.66|390.6|387.8|390.46|387.66|0
1648784160000|2022-04-01 03:36:00|390.6|387.8|390.6|387.8|390.6|387.8|390.6|387.8|0
1648784210000|2022-04-01 03:36:50|390.75|387.95|390.75|387.95|390.75|387.95|390.75|387.95|0
1648784220000|2022-04-01 03:37:00|390.89|388.09|390.75|387.95|390.89|388.09|390.75|387.95|0
1648784240000|2022-04-01 03:37:20|390.89|388.09|390.89|388.09|390.89|388.09|390.89|388.09|0
1648784250000|2022-04-01 03:37:30|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1648784260000|2022-04-01 03:37:40|390.89|388.09|390.89|388.09|390.89|388.09|390.89|388.09|0
1648784270000|2022-04-01 03:37:50|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1648784280000|2022-04-01 03:38:00|391.18|388.38|391.18|388.38|391.18|388.38|391.18|388.38|0
1648784360000|2022-04-01 03:39:20|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1648784370000|2022-04-01 03:39:30|390.89|388.09|390.89|388.09|390.89|388.09|390.89|388.09|0
1648784400000|2022-04-01 03:40:00|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1648784410000|2022-04-01 03:40:10|390.96|388.16|390.89|388.09|390.96|388.16|390.89|388.09|0
1648784450000|2022-04-01 03:40:50|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1648784460000|2022-04-01 03:41:00|391.17|388.37|391.17|388.37|391.17|388.37|391.17|388.37|0
1648784470000|2022-04-01 03:41:10|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1648784510000|2022-04-01 03:41:50|390.74|387.94|390.74|387.94|390.74|387.94|390.74|387.94|0
1648784520000|2022-04-01 03:42:00|390.6|387.8|390.6|387.8|390.6|387.8|390.6|387.8|0
1648784540000|2022-04-01 03:42:20|390.46|387.66|390.6|387.8|390.6|387.8|390.46|387.66|0
1648784550000|2022-04-01 03:42:30|390.53|387.73|390.6|387.8|390.6|387.8|390.53|387.73|0
1648784560000|2022-04-01 03:42:40|390.74|387.94|390.74|387.94|390.74|387.94|390.74|387.94|0
1648784570000|2022-04-01 03:42:50|390.6|387.8|390.74|387.94|390.74|387.94|390.6|387.8|0
1648784580000|2022-04-01 03:43:00|390.89|388.09|390.89|388.09|390.89|388.09|390.89|388.09|0
1648784610000|2022-04-01 03:43:30|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1648784630000|2022-04-01 03:43:50|391.1|388.3|391.1|388.3|391.1|388.3|391.1|388.3|0
1648784640000|2022-04-01 03:44:00|391.03|388.23|390.89|388.09|391.03|388.23|390.89|388.09|0
1648784650000|2022-04-01 03:44:10|391.03|388.23|390.89|388.09|391.03|388.23|390.89|388.09|0
1648784700000|2022-04-01 03:45:00|390.74|387.94|390.89|388.09|390.89|388.09|390.74|387.94|0
1648784720000|2022-04-01 03:45:20|390.74|387.94|390.74|387.94|390.74|387.94|390.74|387.94|0
1648784730000|2022-04-01 03:45:30|390.89|388.09|390.74|387.94|390.89|388.09|390.74|387.94|0
1648784740000|2022-04-01 03:45:40|390.82|388.02|390.74|387.94|390.82|388.02|390.74|387.94|0
1648784750000|2022-04-01 03:45:50|390.89|388.09|390.89|388.09|390.89|388.09|390.89|388.09|0
1648784780000|2022-04-01 03:46:20|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1648784790000|2022-04-01 03:46:30|390.89|388.09|390.89|388.09|390.89|388.09|390.89|388.09|0
1648784840000|2022-04-01 03:47:20|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1648784950000|2022-04-01 03:49:10|390.88|388.08|390.88|388.08|390.88|388.08|390.88|388.08|0
1648784990000|2022-04-01 03:49:50|390.74|387.94|390.74|387.94|390.74|387.94|390.74|387.94|0
1648785010000|2022-04-01 03:50:10|390.6|387.8|390.6|387.8|390.6|387.8|390.6|387.8|0
1648785050000|2022-04-01 03:50:50|390.45|387.65|390.6|387.8|390.6|387.8|390.45|387.65|0
1648785090000|2022-04-01 03:51:30|390.74|387.94|390.74|387.94|390.74|387.94|390.74|387.94|0
1648785100000|2022-04-01 03:51:40|390.88|388.08|390.88|388.08|390.88|388.08|390.88|388.08|0
1648785110000|2022-04-01 03:51:50|391.03|388.23|390.88|388.08|391.03|388.23|390.88|388.08|0
1648785120000|2022-04-01 03:52:00|390.74|387.94|390.74|387.94|390.74|387.94|390.74|387.94|0
1648785140000|2022-04-01 03:52:20|390.67|387.87|390.74|387.94|390.74|387.94|390.67|387.87|0
1648785190000|2022-04-01 03:53:10|390.6|387.8|390.74|387.94|390.74|387.94|390.6|387.8|0
1648785200000|2022-04-01 03:53:20|390.88|388.08|390.81|388.01|390.88|388.08|390.81|388.01|0
1648785210000|2022-04-01 03:53:30|390.74|387.94|390.74|387.94|390.74|387.94|390.74|387.94|0
1648785220000|2022-04-01 03:53:40|390.88|388.08|391.03|388.23|391.03|388.23|390.88|388.08|0
1648785230000|2022-04-01 03:53:50|390.88|388.08|390.96|388.16|390.96|388.16|390.88|388.08|0
1648785240000|2022-04-01 03:54:00|390.88|388.08|390.88|388.08|391.03|388.23|390.88|388.08|0
1648785250000|2022-04-01 03:54:10|390.96|388.16|390.88|388.08|390.96|388.16|390.88|388.08|0
1648785270000|2022-04-01 03:54:30|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1648785280000|2022-04-01 03:54:40|390.88|388.08|391.03|388.23|391.03|388.23|390.88|388.08|0
1648785300000|2022-04-01 03:55:00|391.17|388.37|391.17|388.37|391.17|388.37|391.17|388.37|0
1648785340000|2022-04-01 03:55:40|391.24|388.44|391.17|388.37|391.31|388.51|391.17|388.37|0
1648785360000|2022-04-01 03:56:00|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1648785380000|2022-04-01 03:56:20|391.17|388.37|391.17|388.37|391.17|388.37|391.17|388.37|0
1648785390000|2022-04-01 03:56:30|391.03|388.23|391.03|388.23|391.03|388.23|391.03|388.23|0
1648785410000|2022-04-01 03:56:50|391.17|388.37|391.1|388.3|391.17|388.37|391.03|388.23|0
1648785420000|2022-04-01 03:57:00|391.17|388.37|391.17|388.37|391.17|388.37|391.03|388.23|0
1648785430000|2022-04-01 03:57:10|391.1|388.3|391.03|388.23|391.1|388.3|391.03|388.23|0
1648785450000|2022-04-01 03:57:30|391.02|388.22|391.02|388.22|391.02|388.22|391.02|388.22|0
1648785460000|2022-04-01 03:57:40|391.17|388.37|391.17|388.37|391.17|388.37|391.17|388.37|0
1648785470000|2022-04-01 03:57:50|391.02|388.22|391.02|388.22|391.02|388.22|391.02|388.22|0
1648785480000|2022-04-01 03:58:00|391.1|388.3|391.1|388.3|391.1|388.3|391.1|388.3|0
1648785490000|2022-04-01 03:58:10|391.02|388.22|391.02|388.22|391.02|388.22|391.02|388.22|0
1648785500000|2022-04-01 03:58:20|390.88|388.08|390.88|388.08|390.88|388.08|390.88|388.08|0
1648785530000|2022-04-01 03:58:50|390.74|387.94|390.74|387.94|390.74|387.94|390.74|387.94|0
1648785540000|2022-04-01 03:59:00|390.88|388.08|390.88|388.08|390.88|388.08|390.88|388.08|0
1648785550000|2022-04-01 03:59:10|391.02|388.22|390.88|388.08|391.02|388.22|390.88|388.08|0
1648785570000|2022-04-01 03:59:30|390.81|388.01|390.88|388.08|390.88|388.08|390.81|388.01|0
1648785580000|2022-04-01 03:59:40|390.74|387.94|390.74|387.94|390.74|387.94|390.74|387.94|0
1648785600000|2022-04-01 04:00:00|390.59|387.79|390.74|387.94|390.74|387.94|390.59|387.79|0
1648785630000|2022-04-01 04:00:30|390.88|388.08|390.88|388.08|390.88|388.08|390.88|388.08|0
1648785640000|2022-04-01 04:00:40|390.81|388.01|390.81|388.01|390.81|388.01|390.81|388.01|0
1648785650000|2022-04-01 04:00:50|390.74|387.94|390.59|387.79|390.74|387.94|390.59|387.79|0
1648785660000|2022-04-01 04:01:00|390.74|387.94|390.74|387.94|390.74|387.94|390.74|387.94|0
1648785690000|2022-04-01 04:01:30|390.88|388.08|390.88|388.08|390.88|388.08|390.88|388.08|0
1648785700000|2022-04-01 04:01:40|390.74|387.94|390.81|388.01|390.81|388.01|390.74|387.94|0
1648785710000|2022-04-01 04:01:50|390.88|388.08|390.74|387.94|390.88|388.08|390.74|387.94|0
1648785760000|2022-04-01 04:02:40|390.88|388.08|390.88|388.08|390.88|388.08|390.88|388.08|0
1648785770000|2022-04-01 04:02:50|390.74|387.94|390.88|388.08|390.88|388.08|390.74|387.94|0
1648785860000|2022-04-01 04:04:20|390.81|388.01|391.02|388.22|391.17|388.37|390.81|388.01|0
1648785890000|2022-04-01 04:04:50|391.17|388.37|391.17|388.37|391.17|388.37|391.17|388.37|0
1648785900000|2022-04-01 04:05:00|391.02|388.22|391.02|388.22|391.02|388.22|391.02|388.22|0
1648785910000|2022-04-01 04:05:10|391.17|388.37|391.17|388.37|391.17|388.37|391.17|388.37|0
1648785920000|2022-04-01 04:05:20|391.02|388.22|391.02|388.22|391.02|388.22|391.02|388.22|0
1648785930000|2022-04-01 04:05:30|390.88|388.08|390.88|388.08|390.88|388.08|390.88|388.08|0
1648785960000|2022-04-01 04:06:00|391.02|388.22|390.88|388.08|391.02|388.22|390.88|388.08|0
1648785970000|2022-04-01 04:06:10|391.02|388.22|391.02|388.22|391.02|388.22|391.02|388.22|0
1648786020000|2022-04-01 04:07:00|391.1|388.3|391.16|388.36|391.16|388.36|391.1|388.3|0
1648786030000|2022-04-01 04:07:10|391.1|388.3|391.02|388.22|391.1|388.3|391.02|388.22|0
1648786040000|2022-04-01 04:07:20|391.16|388.36|391.02|388.22|391.16|388.36|391.02|388.22|0
1648786050000|2022-04-01 04:07:30|391.16|388.36|391.16|388.36|391.16|388.36|391.16|388.36|0
1648786060000|2022-04-01 04:07:40|391.02|388.22|391.16|388.36|391.16|388.36|391.02|388.22|0
1648786090000|2022-04-01 04:08:10|391.02|388.22|391.02|388.22|391.1|388.3|391.02|388.22|0
1648786140000|2022-04-01 04:09:00|390.88|388.08|390.88|388.08|390.88|388.08|390.88|388.08|0
1648786160000|2022-04-01 04:09:20|390.81|388.01|390.73|387.93|390.81|388.01|390.73|387.93|0
1648786220000|2022-04-01 04:10:20|390.88|388.08|390.88|388.08|390.88|388.08|390.88|388.08|0
1648786230000|2022-04-01 04:10:30|391.02|388.22|391.02|388.22|391.02|388.22|391.02|388.22|0
1648786260000|2022-04-01 04:11:00|390.88|388.08|390.88|388.08|390.88|388.08|390.88|388.08|0
1648786290000|2022-04-01 04:11:30|390.73|387.93|390.73|387.93|390.73|387.93|390.73|387.93|0
1648786320000|2022-04-01 04:12:00|390.88|388.08|390.73|387.93|390.88|388.08|390.73|387.93|0
1648786330000|2022-04-01 04:12:10|390.88|388.08|390.88|388.08|390.88|388.08|390.88|388.08|0
1648786350000|2022-04-01 04:12:30|390.73|387.93|390.73|387.93|390.73|387.93|390.73|387.93|0
1648786380000|2022-04-01 04:13:00|390.81|388.01|390.81|388.01|390.81|388.01|390.81|388.01|0
1648786390000|2022-04-01 04:13:10|390.88|388.08|390.88|388.08|390.88|388.08|390.88|388.08|0
1648786410000|2022-04-01 04:13:30|390.95|388.15|390.88|388.08|391.02|388.22|390.88|388.08|0
1648786430000|2022-04-01 04:13:50|391.02|388.22|391.02|388.22|391.02|388.22|391.02|388.22|0
1648786450000|2022-04-01 04:14:10|390.73|387.93|390.73|387.93|390.73|387.93|390.73|387.93|0
1648786540000|2022-04-01 04:15:40|390.87|388.07|390.87|388.07|390.87|388.07|390.87|388.07|0
1648786550000|2022-04-01 04:15:50|390.73|387.93|390.73|387.93|390.73|387.93|390.73|387.93|0
1648786600000|2022-04-01 04:16:40|390.44|387.64|390.44|387.64|390.44|387.64|390.44|387.64|0
1648786620000|2022-04-01 04:17:00|390.59|387.79|390.59|387.79|390.59|387.79|390.59|387.79|0
1648786650000|2022-04-01 04:17:30|390.52|387.72|390.59|387.79|390.59|387.79|390.52|387.72|0
1648786730000|2022-04-01 04:18:50|390.44|387.64|390.44|387.64|390.44|387.64|390.44|387.64|0
1648786740000|2022-04-01 04:19:00|390.52|387.72|390.44|387.64|390.52|387.72|390.44|387.64|0
1648786760000|2022-04-01 04:19:20|390.52|387.72|390.44|387.64|390.52|387.72|390.44|387.64|0
1648786830000|2022-04-01 04:20:30|390.59|387.79|390.59|387.79|390.59|387.79|390.59|387.79|0
1648786870000|2022-04-01 04:21:10|390.66|387.86|390.66|387.86|390.66|387.86|390.66|387.86|0
1648786880000|2022-04-01 04:21:20|390.73|387.93|390.73|387.93|390.73|387.93|390.73|387.93|0
1648786900000|2022-04-01 04:21:40|390.59|387.79|390.59|387.79|390.59|387.79|390.59|387.79|0
1648786920000|2022-04-01 04:22:00|390.73|387.93|390.59|387.79|390.73|387.93|390.59|387.79|0
1648786930000|2022-04-01 04:22:10|390.73|387.93|390.59|387.79|390.73|387.93|390.59|387.79|0
1648786970000|2022-04-01 04:22:50|390.66|387.86|390.59|387.79|390.66|387.86|390.59|387.79|0
1648786980000|2022-04-01 04:23:00|390.73|387.93|390.59|387.79|390.73|387.93|390.59|387.79|0
1648786990000|2022-04-01 04:23:10|390.66|387.86|390.59|387.79|390.73|387.93|390.59|387.79|0
1648787010000|2022-04-01 04:23:30|390.44|387.64|390.44|387.64|390.44|387.64|390.44|387.64|0
1648787020000|2022-04-01 04:23:40|390.59|387.79|390.52|387.72|390.59|387.79|390.52|387.72|0
1648787030000|2022-04-01 04:23:50|390.59|387.79|390.44|387.64|390.59|387.79|390.44|387.64|0
1648787040000|2022-04-01 04:24:00|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1648787290000|2022-04-01 04:28:10|390.73|387.93|390.87|388.07|390.87|388.07|390.73|387.93|0
1648787330000|2022-04-01 04:28:50|390.94|388.14|390.87|388.07|390.94|388.14|390.87|388.07|0
1648787400000|2022-04-01 04:30:00|391.01|388.21|391.01|388.21|391.01|388.21|391.01|388.21|0
1648787440000|2022-04-01 04:30:40|390.87|388.07|390.73|387.93|390.87|388.07|390.73|387.93|0
1648787460000|2022-04-01 04:31:00|390.87|388.07|390.87|388.07|390.87|388.07|390.87|388.07|0
1648787540000|2022-04-01 04:32:20|390.94|388.14|390.94|388.14|390.94|388.14|390.94|388.14|0
1648787550000|2022-04-01 04:32:30|391.01|388.21|391.01|388.21|391.01|388.21|391.01|388.21|0
1648787660000|2022-04-01 04:34:20|391.09|388.29|391.15|388.35|391.15|388.35|391.09|388.29|0
1648787720000|2022-04-01 04:35:20|391.23|388.43|391.15|388.35|391.23|388.43|391.15|388.35|0
1648787730000|2022-04-01 04:35:30|391.3|388.5|391.44|388.64|391.44|388.64|391.3|388.5|0
1648787750000|2022-04-01 04:35:50|391.3|388.5|391.3|388.5|391.3|388.5|391.3|388.5|0
1648787800000|2022-04-01 04:36:40|391.15|388.35|391.15|388.35|391.15|388.35|391.15|388.35|0
1648787850000|2022-04-01 04:37:30|391.3|388.5|391.3|388.5|391.3|388.5|391.3|388.5|0
1648787890000|2022-04-01 04:38:10|391.44|388.64|391.44|388.64|391.44|388.64|391.44|388.64|0
1648787930000|2022-04-01 04:38:50|391.58|388.78|391.58|388.78|391.58|388.78|391.58|388.78|0
1648788000000|2022-04-01 04:40:00|391.87|389.07|391.87|389.07|391.87|389.07|391.87|389.07|0
1648788010000|2022-04-01 04:40:10|391.73|388.93|391.73|388.93|391.73|388.93|391.73|388.93|0
1648788020000|2022-04-01 04:40:20|391.87|389.07|391.73|388.93|391.87|389.07|391.73|388.93|0
1648788050000|2022-04-01 04:40:50|391.8|389|391.73|388.93|391.8|389|391.73|388.93|0
1648788060000|2022-04-01 04:41:00|391.87|389.07|392.16|389.36|392.16|389.36|391.87|389.07|0
1648788070000|2022-04-01 04:41:10|392.3|389.5|392.45|389.65|392.45|389.65|392.3|389.5|0
1648788090000|2022-04-01 04:41:30|392.59|389.79|392.59|389.79|392.59|389.79|392.59|389.79|0
1648788120000|2022-04-01 04:42:00|392.52|389.72|392.52|389.72|392.52|389.72|392.52|389.72|0
1648788130000|2022-04-01 04:42:10|392.45|389.65|392.59|389.79|392.59|389.79|392.45|389.65|0
1648788140000|2022-04-01 04:42:20|392.45|389.65|392.45|389.65|392.45|389.65|392.45|389.65|0
1648788160000|2022-04-01 04:42:40|392.44|389.64|392.59|389.79|392.59|389.79|392.44|389.64|0
1648788180000|2022-04-01 04:43:00|392.73|389.93|392.73|389.93|392.73|389.93|392.73|389.93|0
1648788190000|2022-04-01 04:43:10|392.44|389.64|392.44|389.64|392.44|389.64|392.44|389.64|0
1648788200000|2022-04-01 04:43:20|392.59|389.79|392.59|389.79|392.59|389.79|392.44|389.64|0
1648788210000|2022-04-01 04:43:30|392.44|389.64|392.59|389.79|392.59|389.79|392.44|389.64|0
1648788220000|2022-04-01 04:43:40|392.52|389.72|392.44|389.64|392.52|389.72|392.44|389.64|0
1648788310000|2022-04-01 04:45:10|392.59|389.79|392.59|389.79|392.59|389.79|392.59|389.79|0
1648788320000|2022-04-01 04:45:20|392.44|389.64|392.44|389.64|392.44|389.64|392.44|389.64|0
1648788350000|2022-04-01 04:45:50|392.59|389.79|392.59|389.79|392.59|389.79|392.59|389.79|0
1648788360000|2022-04-01 04:46:00|392.44|389.64|392.44|389.64|392.44|389.64|392.44|389.64|0
1648788370000|2022-04-01 04:46:10|392.3|389.5|392.3|389.5|392.3|389.5|392.3|389.5|0
1648788410000|2022-04-01 04:46:50|392.16|389.36|392.16|389.36|392.16|389.36|392.16|389.36|0
1648788420000|2022-04-01 04:47:00|392.3|389.5|392.3|389.5|392.3|389.5|392.3|389.5|0
1648788440000|2022-04-01 04:47:20|392.16|389.36|392.16|389.36|392.16|389.36|392.16|389.36|0
1648788490000|2022-04-01 04:48:10|392.01|389.21|392.01|389.21|392.01|389.21|392.01|389.21|0
1648788500000|2022-04-01 04:48:20|392.16|389.36|392.09|389.29|392.16|389.36|392.09|389.29|0
1648788510000|2022-04-01 04:48:30|392.16|389.36|392.16|389.36|392.16|389.36|392.16|389.36|0
1648788550000|2022-04-01 04:49:10|392.15|389.35|392.15|389.35|392.15|389.35|392.15|389.35|0
1648788600000|2022-04-01 04:50:00|392.3|389.5|392.3|389.5|392.3|389.5|392.3|389.5|0
1648788650000|2022-04-01 04:50:50|392.44|389.64|392.59|389.79|392.59|389.79|392.44|389.64|0
1648788680000|2022-04-01 04:51:20|392.44|389.64|392.59|389.79|392.59|389.79|392.44|389.64|0
1648788710000|2022-04-01 04:51:50|392.73|389.93|392.73|389.93|392.73|389.93|392.73|389.93|0
1648788720000|2022-04-01 04:52:00|392.87|390.07|392.87|390.07|392.87|390.07|392.87|390.07|0
1648788760000|2022-04-01 04:52:40|392.73|389.93|392.73|389.93|392.73|389.93|392.73|389.93|0
1648788780000|2022-04-01 04:53:00|392.87|390.07|392.87|390.07|392.87|390.07|392.87|390.07|0
1648788800000|2022-04-01 04:53:20|392.8|390|392.87|390.07|392.87|390.07|392.8|390|0
1648788810000|2022-04-01 04:53:30|393.02|390.22|393.02|390.22|393.02|390.22|393.02|390.22|0
1648788840000|2022-04-01 04:54:00|392.87|390.07|393.02|390.22|393.02|390.22|392.87|390.07|0
1648788860000|2022-04-01 04:54:20|392.87|390.07|392.87|390.07|392.87|390.07|392.87|390.07|0
1648788890000|2022-04-01 04:54:50|392.73|389.93|392.73|389.93|392.73|389.93|392.73|389.93|0
1648788930000|2022-04-01 04:55:30|392.58|389.78|392.73|389.93|392.73|389.93|392.58|389.78|0
1648788940000|2022-04-01 04:55:40|392.66|389.86|392.73|389.93|392.73|389.93|392.66|389.86|0
1648788950000|2022-04-01 04:55:50|392.58|389.78|394.09|391.29|394.09|391.29|392.58|389.78|0
1648788960000|2022-04-01 04:56:00|395.45|392.65|393.51|390.71|395.45|392.65|393.51|390.71|0
1648788970000|2022-04-01 04:56:10|394.11|391.31|394.33|391.53|394.4|391.6|394.11|391.31|0
1648788980000|2022-04-01 04:56:20|394.11|391.31|393.54|390.74|394.11|391.31|393.54|390.74|0
1648788990000|2022-04-01 04:56:30|393.61|390.81|393.68|390.88|393.68|390.88|393.61|390.81|0
1648789020000|2022-04-01 04:57:00|393.54|390.74|393.68|390.88|393.68|390.88|393.54|390.74|0
1648789030000|2022-04-01 04:57:10|393.61|390.81|393.68|390.88|393.68|390.88|393.61|390.81|0
1648789050000|2022-04-01 04:57:30|393.82|391.02|393.82|391.02|393.82|391.02|393.82|391.02|0
1648789060000|2022-04-01 04:57:40|393.68|390.88|393.68|390.88|393.68|390.88|393.68|390.88|0
1648789090000|2022-04-01 04:58:10|393.82|391.02|393.97|391.17|393.97|391.17|393.82|391.02|0
1648789100000|2022-04-01 04:58:20|393.9|391.1|393.9|391.1|393.9|391.1|393.9|391.1|0
1648789110000|2022-04-01 04:58:30|393.97|391.17|393.97|391.17|393.97|391.17|393.97|391.17|0
1648789160000|2022-04-01 04:59:20|394.04|391.24|393.97|391.17|394.04|391.24|393.97|391.17|0
1648789170000|2022-04-01 04:59:30|393.96|391.16|393.96|391.16|393.96|391.16|393.96|391.16|0
1648789190000|2022-04-01 04:59:50|393.9|391.1|393.82|391.02|393.9|391.1|393.82|391.02|0
1648789200000|2022-04-01 05:00:00|393.96|391.16|394.11|391.31|394.25|391.45|393.96|391.16|0
1648789210000|2022-04-01 05:00:10|393.96|391.16|393.96|391.16|393.96|391.16|393.96|391.16|0
1648789220000|2022-04-01 05:00:20|394.11|391.31|394.11|391.31|394.11|391.31|394.11|391.31|0
1648789230000|2022-04-01 05:00:30|393.96|391.16|393.82|391.02|393.96|391.16|393.82|391.02|0
1648789260000|2022-04-01 05:01:00|393.68|390.88|393.68|390.88|393.68|390.88|393.68|390.88|0
1648789300000|2022-04-01 05:01:40|393.53|390.73|393.53|390.73|393.53|390.73|393.53|390.73|0
1648789310000|2022-04-01 05:01:50|393.68|390.88|393.68|390.88|393.68|390.88|393.68|390.88|0
1648789330000|2022-04-01 05:02:10|393.82|391.02|393.68|390.88|393.82|391.02|393.68|390.88|0
1648789340000|2022-04-01 05:02:20|393.82|391.02|393.68|390.88|393.82|391.02|393.68|390.88|0
1648789350000|2022-04-01 05:02:30|393.53|390.73|393.53|390.73|393.53|390.73|393.53|390.73|0
1648789360000|2022-04-01 05:02:40|393.39|390.59|393.39|390.59|393.39|390.59|393.39|390.59|0
1648789370000|2022-04-01 05:02:50|393.53|390.73|393.68|390.88|393.68|390.88|393.53|390.73|0
1648789380000|2022-04-01 05:03:00|393.82|391.02|393.82|391.02|393.82|391.02|393.82|391.02|0
1648789390000|2022-04-01 05:03:10|393.96|391.16|393.96|391.16|394.11|391.31|393.96|391.16|0
1648789400000|2022-04-01 05:03:20|393.82|391.02|393.82|391.02|393.82|391.02|393.82|391.02|0
1648789410000|2022-04-01 05:03:30|393.68|390.88|393.68|390.88|393.68|390.88|393.68|390.88|0
1648789420000|2022-04-01 05:03:40|393.75|390.95|393.68|390.88|393.75|390.95|393.68|390.88|0
1648789430000|2022-04-01 05:03:50|393.53|390.73|393.53|390.73|393.53|390.73|393.53|390.73|0
1648789440000|2022-04-01 05:04:00|393.61|390.81|393.61|390.81|393.61|390.81|393.61|390.81|0
1648789450000|2022-04-01 05:04:10|393.68|390.88|393.68|390.88|393.68|390.88|393.68|390.88|0
1648789460000|2022-04-01 05:04:20|393.53|390.73|393.53|390.73|393.53|390.73|393.39|390.59|0
1648789480000|2022-04-01 05:04:40|393.39|390.59|393.39|390.59|393.39|390.59|393.39|390.59|0
1648789490000|2022-04-01 05:04:50|393.25|390.45|393.25|390.45|393.25|390.45|393.25|390.45|0
1648789500000|2022-04-01 05:05:00|393.39|390.59|393.53|390.73|393.53|390.73|393.39|390.59|0
1648789520000|2022-04-01 05:05:20|393.39|390.59|393.1|390.3|393.39|390.59|393.1|390.3|0
1648789550000|2022-04-01 05:05:50|393.25|390.45|393.25|390.45|393.25|390.45|393.25|390.45|0
1648789560000|2022-04-01 05:06:00|393.1|390.3|393.25|390.45|393.25|390.45|393.1|390.3|0
1648789580000|2022-04-01 05:06:20|393.32|390.52|393.32|390.52|393.32|390.52|393.32|390.52|0
1648789590000|2022-04-01 05:06:30|393.39|390.59|393.39|390.59|393.39|390.59|393.39|390.59|0
1648789600000|2022-04-01 05:06:40|393.25|390.45|393.1|390.3|393.25|390.45|393.1|390.3|0
1648789620000|2022-04-01 05:07:00|392.96|390.16|393.24|390.44|393.24|390.44|392.96|390.16|0
1648789630000|2022-04-01 05:07:10|393.1|390.3|392.96|390.16|393.1|390.3|392.96|390.16|0
1648789640000|2022-04-01 05:07:20|393.1|390.3|393.1|390.3|393.24|390.44|393.1|390.3|0
1648789650000|2022-04-01 05:07:30|392.96|390.16|393.03|390.23|393.03|390.23|392.96|390.16|0
1648789660000|2022-04-01 05:07:40|392.96|390.16|392.96|390.16|393.1|390.3|392.96|390.16|0
1648789670000|2022-04-01 05:07:50|393.1|390.3|393.1|390.3|393.1|390.3|393.1|390.3|0
1648789680000|2022-04-01 05:08:00|392.96|390.16|393.1|390.3|393.1|390.3|392.96|390.16|0
1648789700000|2022-04-01 05:08:20|392.96|390.16|392.96|390.16|392.96|390.16|392.96|390.16|0
1648789710000|2022-04-01 05:08:30|393.1|390.3|393.1|390.3|393.1|390.3|393.1|390.3|0
1648789720000|2022-04-01 05:08:40|392.96|390.16|392.96|390.16|392.96|390.16|392.96|390.16|0
1648789730000|2022-04-01 05:08:50|393.1|390.3|392.96|390.16|393.1|390.3|392.96|390.16|0
1648789740000|2022-04-01 05:09:00|393.1|390.3|393.24|390.44|393.24|390.44|393.1|390.3|0
1648789760000|2022-04-01 05:09:20|393.1|390.3|393.24|390.44|393.24|390.44|393.1|390.3|0
1648789770000|2022-04-01 05:09:30|393.1|390.3|393.1|390.3|393.1|390.3|393.1|390.3|0
1648789780000|2022-04-01 05:09:40|393.18|390.38|393.24|390.44|393.24|390.44|393.18|390.38|0
1648789800000|2022-04-01 05:10:00|393.39|390.59|393.39|390.59|393.39|390.59|393.39|390.59|0
1648789810000|2022-04-01 05:10:10|393.24|390.44|393.24|390.44|393.24|390.44|393.24|390.44|0
1648789830000|2022-04-01 05:10:30|393.39|390.59|393.39|390.59|393.39|390.59|393.39|390.59|0
1648789840000|2022-04-01 05:10:40|393.53|390.73|393.53|390.73|393.53|390.73|393.53|390.73|0
1648789850000|2022-04-01 05:10:50|393.75|390.95|393.82|391.02|393.82|391.02|393.67|390.87|0
1648789860000|2022-04-01 05:11:00|393.67|390.87|393.82|391.02|393.82|391.02|393.67|390.87|0
1648789870000|2022-04-01 05:11:10|393.67|390.87|393.67|390.87|393.67|390.87|393.67|390.87|0
1648789900000|2022-04-01 05:11:40|393.82|391.02|393.67|390.87|393.82|391.02|393.67|390.87|0
1648789910000|2022-04-01 05:11:50|393.82|391.02|393.67|390.87|393.82|391.02|393.67|390.87|0
1648789920000|2022-04-01 05:12:00|393.53|390.73|393.39|390.59|393.53|390.73|393.39|390.59|0
1648789930000|2022-04-01 05:12:10|393.24|390.44|393.24|390.44|393.24|390.44|393.24|390.44|0
1648789950000|2022-04-01 05:12:30|392.96|390.16|392.96|390.16|392.96|390.16|392.96|390.16|0
1648789960000|2022-04-01 05:12:40|393.24|390.44|393.1|390.3|393.24|390.44|393.1|390.3|0
1648789970000|2022-04-01 05:12:50|393.24|390.44|393.24|390.44|393.24|390.44|393.24|390.44|0
1648789980000|2022-04-01 05:13:00|393.1|390.3|393.1|390.3|393.1|390.3|393.1|390.3|0
1648789990000|2022-04-01 05:13:10|392.96|390.16|392.96|390.16|392.96|390.16|392.96|390.16|0
1648790030000|2022-04-01 05:13:50|393.1|390.3|393.1|390.3|393.1|390.3|393.1|390.3|0
1648790040000|2022-04-01 05:14:00|392.96|390.16|392.96|390.16|392.96|390.16|392.96|390.16|0
1648790050000|2022-04-01 05:14:10|392.81|390.01|392.81|390.01|392.81|390.01|392.81|390.01|0
1648790060000|2022-04-01 05:14:20|392.96|390.16|392.96|390.16|392.96|390.16|392.96|390.16|0
1648790070000|2022-04-01 05:14:30|391.95|389.15|392.24|389.44|392.24|389.44|391.95|389.15|0
1648790080000|2022-04-01 05:14:40|392.1|389.3|392.1|389.3|392.1|389.3|392.1|389.3|0
1648790090000|2022-04-01 05:14:50|392.24|389.44|392.1|389.3|392.24|389.44|392.1|389.3|0
1648790100000|2022-04-01 05:15:00|391.95|389.15|392.1|389.3|392.1|389.3|391.95|389.15|0
1648790110000|2022-04-01 05:15:10|391.95|389.15|392.1|389.3|392.1|389.3|391.95|389.15|0
1648790120000|2022-04-01 05:15:20|391.95|389.15|391.95|389.15|391.95|389.15|391.95|389.15|0
1648790140000|2022-04-01 05:15:40|392.1|389.3|392.1|389.3|392.1|389.3|392.1|389.3|0
1648790160000|2022-04-01 05:16:00|391.95|389.15|392.1|389.3|392.1|389.3|391.95|389.15|0
1648790170000|2022-04-01 05:16:10|391.95|389.15|391.81|389.01|391.95|389.15|391.81|389.01|0
1648790180000|2022-04-01 05:16:20|391.95|389.15|391.95|389.15|391.95|389.15|391.95|389.15|0
1648790220000|2022-04-01 05:17:00|392.1|389.3|392.1|389.3|392.1|389.3|392.1|389.3|0
1648790230000|2022-04-01 05:17:10|392.24|389.44|392.24|389.44|392.24|389.44|392.17|389.37|0
1648790250000|2022-04-01 05:17:30|392.38|389.58|392.38|389.58|392.38|389.58|392.38|389.58|0
1648790260000|2022-04-01 05:17:40|392.24|389.44|392.17|389.37|392.24|389.44|392.1|389.3|0
1648790270000|2022-04-01 05:17:50|392.1|389.3|392.09|389.29|392.1|389.3|392.09|389.29|0
1648790280000|2022-04-01 05:18:00|392.24|389.44|392.09|389.29|392.24|389.44|392.09|389.29|0
1648790310000|2022-04-01 05:18:30|392.24|389.44|392.24|389.44|392.24|389.44|392.24|389.44|0
1648790320000|2022-04-01 05:18:40|391.95|389.15|391.95|389.15|391.95|389.15|391.95|389.15|0
1648790330000|2022-04-01 05:18:50|392.03|389.23|391.95|389.15|392.03|389.23|391.95|389.15|0
1648790340000|2022-04-01 05:19:00|392.09|389.29|392.09|389.29|392.09|389.29|392.09|389.29|0
1648790410000|2022-04-01 05:20:10|392.24|389.44|392.03|389.23|392.24|389.44|392.03|389.23|0
1648790420000|2022-04-01 05:20:20|391.95|389.15|392.09|389.29|392.09|389.29|391.95|389.15|0
1648790440000|2022-04-01 05:20:40|392.24|389.44|392.24|389.44|392.24|389.44|392.24|389.44|0
1648790460000|2022-04-01 05:21:00|392.38|389.58|392.38|389.58|392.38|389.58|392.38|389.58|0
1648790480000|2022-04-01 05:21:20|392.52|389.72|392.67|389.87|392.67|389.87|392.52|389.72|0
1648790490000|2022-04-01 05:21:30|392.52|389.72|392.52|389.72|392.52|389.72|392.52|389.72|0
1648790520000|2022-04-01 05:22:00|392.67|389.87|392.52|389.72|392.67|389.87|392.52|389.72|0
1648790580000|2022-04-01 05:23:00|392.67|389.87|392.67|389.87|392.67|389.87|392.67|389.87|0
1648790600000|2022-04-01 05:23:20|392.52|389.72|392.67|389.87|392.67|389.87|392.52|389.72|0
1648790620000|2022-04-01 05:23:40|392.6|389.8|392.67|389.87|392.67|389.87|392.52|389.72|0
1648790630000|2022-04-01 05:23:50|392.52|389.72|392.52|389.72|392.52|389.72|392.52|389.72|0
1648790640000|2022-04-01 05:24:00|392.67|389.87|392.67|389.87|392.67|389.87|392.67|389.87|0
1648790650000|2022-04-01 05:24:10|392.74|389.94|392.74|389.94|392.74|389.94|392.67|389.87|0
1648790660000|2022-04-01 05:24:20|392.67|389.87|392.74|389.94|392.74|389.94|392.67|389.87|0
1648790670000|2022-04-01 05:24:30|392.67|389.87|392.81|390.01|392.81|390.01|392.67|389.87|0
1648790680000|2022-04-01 05:24:40|392.67|389.87|392.74|389.94|392.74|389.94|392.67|389.87|0
1648790690000|2022-04-01 05:24:50|392.81|390.01|392.67|389.87|392.81|390.01|392.67|389.87|0
1648790700000|2022-04-01 05:25:00|392.66|389.86|392.66|389.86|392.66|389.86|392.66|389.86|0
1648790780000|2022-04-01 05:26:20|392.95|390.15|392.95|390.15|392.95|390.15|392.95|390.15|0
1648790800000|2022-04-01 05:26:40|392.66|389.86|392.66|389.86|392.66|389.86|392.66|389.86|0
1648790830000|2022-04-01 05:27:10|392.81|390.01|392.81|390.01|392.81|390.01|392.81|390.01|0
1648790840000|2022-04-01 05:27:20|392.95|390.15|392.95|390.15|392.95|390.15|392.95|390.15|0
1648790880000|2022-04-01 05:28:00|393.02|390.22|392.95|390.15|393.02|390.22|392.95|390.15|0
1648790900000|2022-04-01 05:28:20|392.81|390.01|392.81|390.01|392.81|390.01|392.81|390.01|0
1648790970000|2022-04-01 05:29:30|392.66|389.86|392.81|390.01|392.81|390.01|392.66|389.86|0
1648790980000|2022-04-01 05:29:40|392.66|389.86|392.81|390.01|392.95|390.15|392.66|389.86|0
1648790990000|2022-04-01 05:29:50|392.95|390.15|392.95|390.15|392.95|390.15|392.95|390.15|0
1648791000000|2022-04-01 05:30:00|392.81|390.01|392.81|390.01|392.81|390.01|392.81|390.01|0
1648791060000|2022-04-01 05:31:00|392.88|390.08|392.81|390.01|392.95|390.15|392.81|390.01|0
1648791080000|2022-04-01 05:31:20|392.95|390.15|392.95|390.15|392.95|390.15|392.95|390.15|0
1648791150000|2022-04-01 05:32:30|393.09|390.29|393.09|390.29|393.09|390.29|393.09|390.29|0
1648791160000|2022-04-01 05:32:40|392.95|390.15|392.95|390.15|392.95|390.15|392.95|390.15|0
1648791180000|2022-04-01 05:33:00|393.02|390.22|393.02|390.22|393.02|390.22|393.02|390.22|0
1648791190000|2022-04-01 05:33:10|393.09|390.29|393.38|390.58|393.38|390.58|393.09|390.29|0
1648791200000|2022-04-01 05:33:20|393.52|390.72|393.52|390.72|393.52|390.72|393.52|390.72|0
1648791210000|2022-04-01 05:33:30|393.38|390.58|393.38|390.58|393.38|390.58|393.38|390.58|0
1648791240000|2022-04-01 05:34:00|393.52|390.72|393.52|390.72|393.52|390.72|393.52|390.72|0
1648791260000|2022-04-01 05:34:20|393.38|390.58|393.38|390.58|393.38|390.58|393.38|390.58|0
1648791270000|2022-04-01 05:34:30|393.52|390.72|393.52|390.72|393.52|390.72|393.52|390.72|0
1648791280000|2022-04-01 05:34:40|393.66|390.86|393.66|390.86|393.66|390.86|393.66|390.86|0
1648791310000|2022-04-01 05:35:10|393.52|390.72|393.52|390.72|393.66|390.86|393.52|390.72|0
1648791320000|2022-04-01 05:35:20|393.38|390.58|393.38|390.58|393.38|390.58|393.38|390.58|0
1648791330000|2022-04-01 05:35:30|393.52|390.72|393.52|390.72|393.52|390.72|393.52|390.72|0
1648791350000|2022-04-01 05:35:50|393.66|390.86|393.66|390.86|393.66|390.86|393.66|390.86|0
1648791360000|2022-04-01 05:36:00|393.52|390.72|393.81|391.01|393.81|391.01|393.52|390.72|0
1648791370000|2022-04-01 05:36:10|393.95|391.15|393.95|391.15|393.95|391.15|393.95|391.15|0
1648791390000|2022-04-01 05:36:30|394.53|391.73|394.67|391.87|394.67|391.87|394.53|391.73|0
1648791410000|2022-04-01 05:36:50|394.53|391.73|394.67|391.87|394.67|391.87|394.53|391.73|0
1648791420000|2022-04-01 05:37:00|394.53|391.73|394.53|391.73|394.67|391.87|394.53|391.73|0
1648791430000|2022-04-01 05:37:10|394.38|391.58|394.53|391.73|394.53|391.73|394.38|391.58|0
1648791440000|2022-04-01 05:37:20|394.67|391.87|394.67|391.87|394.67|391.87|394.67|391.87|0
1648791460000|2022-04-01 05:37:40|394.53|391.73|394.38|391.58|394.53|391.73|394.38|391.58|0
1648791470000|2022-04-01 05:37:50|394.24|391.44|394.24|391.44|394.24|391.44|394.24|391.44|0
1648791480000|2022-04-01 05:38:00|394.38|391.58|394.38|391.58|394.38|391.58|394.31|391.51|0
1648791490000|2022-04-01 05:38:10|394.24|391.44|394.24|391.44|394.24|391.44|394.24|391.44|0
1648791510000|2022-04-01 05:38:30|394.38|391.58|394.24|391.44|394.38|391.58|394.24|391.44|0
1648791520000|2022-04-01 05:38:40|394.38|391.58|394.24|391.44|394.38|391.58|394.24|391.44|0
1648791540000|2022-04-01 05:39:00|394.38|391.58|394.52|391.72|394.67|391.87|394.38|391.58|0
1648791550000|2022-04-01 05:39:10|394.6|391.8|394.38|391.58|394.6|391.8|394.38|391.58|0
1648791580000|2022-04-01 05:39:40|394.24|391.44|394.52|391.72|394.52|391.72|394.24|391.44|0
1648791620000|2022-04-01 05:40:20|394.38|391.58|394.38|391.58|394.38|391.58|394.38|391.58|0
1648791630000|2022-04-01 05:40:30|394.24|391.44|394.24|391.44|394.24|391.44|394.24|391.44|0
1648791680000|2022-04-01 05:41:20|394.38|391.58|394.38|391.58|394.38|391.58|394.38|391.58|0
1648791720000|2022-04-01 05:42:00|394.52|391.72|394.38|391.58|394.52|391.72|394.38|391.58|0
1648791730000|2022-04-01 05:42:10|394.52|391.72|394.52|391.72|394.52|391.72|394.52|391.72|0
1648791750000|2022-04-01 05:42:30|394.38|391.58|394.24|391.44|394.38|391.58|394.24|391.44|0
1648791760000|2022-04-01 05:42:40|394.09|391.29|394.17|391.37|394.17|391.37|394.09|391.29|0
1648791770000|2022-04-01 05:42:50|394.09|391.29|393.95|391.15|394.09|391.29|393.95|391.15|0
1648791790000|2022-04-01 05:43:10|393.81|391.01|393.81|391.01|393.88|391.08|393.81|391.01|0
1648791800000|2022-04-01 05:43:20|393.95|391.15|393.95|391.15|393.95|391.15|393.95|391.15|0
1648791810000|2022-04-01 05:43:30|393.81|391.01|393.81|391.01|393.81|391.01|393.81|391.01|0
1648791820000|2022-04-01 05:43:40|393.66|390.86|393.81|391.01|393.81|391.01|393.66|390.86|0
1648791830000|2022-04-01 05:43:50|393.8|391|393.8|391|393.8|391|393.8|391|0
1648791840000|2022-04-01 05:44:00|393.95|391.15|393.95|391.15|393.95|391.15|393.95|391.15|0
1648791850000|2022-04-01 05:44:10|393.8|391|393.8|391|393.8|391|393.8|391|0
1648791860000|2022-04-01 05:44:20|393.95|391.15|393.95|391.15|393.95|391.15|393.95|391.15|0
1648791870000|2022-04-01 05:44:30|393.8|391|393.8|391|393.8|391|393.8|391|0
1648791890000|2022-04-01 05:44:50|393.88|391.08|393.8|391|393.95|391.15|393.8|391|0
1648791900000|2022-04-01 05:45:00|393.95|391.15|393.8|391|393.95|391.15|393.8|391|0
1648791910000|2022-04-01 05:45:10|393.95|391.15|393.8|391|393.95|391.15|393.8|391|0
1648791950000|2022-04-01 05:45:50|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1648791970000|2022-04-01 05:46:10|394.23|391.43|394.23|391.43|394.23|391.43|394.23|391.43|0
1648791980000|2022-04-01 05:46:20|394.31|391.51|394.23|391.43|394.31|391.51|394.23|391.43|0
1648791990000|2022-04-01 05:46:30|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1648792010000|2022-04-01 05:46:50|394.17|391.37|394.17|391.37|394.17|391.37|394.17|391.37|0
1648792020000|2022-04-01 05:47:00|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1648792030000|2022-04-01 05:47:10|393.95|391.15|393.95|391.15|393.95|391.15|393.95|391.15|0
1648792040000|2022-04-01 05:47:20|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1648792070000|2022-04-01 05:47:50|394.02|391.22|393.95|391.15|394.02|391.22|393.95|391.15|0
1648792090000|2022-04-01 05:48:10|394.09|391.29|393.95|391.15|394.09|391.29|393.95|391.15|0
1648792140000|2022-04-01 05:49:00|394.09|391.29|394.09|391.29|394.09|391.29|394.09|391.29|0
1648792160000|2022-04-01 05:49:20|394.02|391.22|394.09|391.29|394.09|391.29|394.02|391.22|0
1648792170000|2022-04-01 05:49:30|394.02|391.22|394.02|391.22|394.02|391.22|394.02|391.22|0
1648792180000|2022-04-01 05:49:40|393.95|391.15|394.02|391.22|394.02|391.22|393.95|391.15|0
1648792190000|2022-04-01 05:49:50|393.95|391.15|394.09|391.29|394.09|391.29|393.95|391.15|0
1648792200000|2022-04-01 05:50:00|394.23|391.43|394.66|391.86|394.66|391.86|394.23|391.43|0
1648792210000|2022-04-01 05:50:10|394.52|391.72|394.52|391.72|394.52|391.72|394.52|391.72|0
1648792220000|2022-04-01 05:50:20|394.38|391.58|394.38|391.58|394.38|391.58|394.31|391.51|0
1648792240000|2022-04-01 05:50:40|394.52|391.72|394.66|391.86|394.66|391.86|394.52|391.72|0
1648792250000|2022-04-01 05:50:50|394.95|392.15|394.81|392.01|394.95|392.15|394.81|392.01|0
1648792270000|2022-04-01 05:51:10|394.74|391.94|394.81|392.01|394.81|392.01|394.74|391.94|0
1648792280000|2022-04-01 05:51:20|394.74|391.94|394.74|391.94|394.74|391.94|394.74|391.94|0
1648792290000|2022-04-01 05:51:30|394.81|392.01|394.81|392.01|394.81|392.01|394.81|392.01|0
1648792310000|2022-04-01 05:51:50|394.74|391.94|394.66|391.86|394.74|391.94|394.66|391.86|0
1648792330000|2022-04-01 05:52:10|394.81|392.01|394.81|392.01|394.81|392.01|394.81|392.01|0
1648792340000|2022-04-01 05:52:20|394.74|391.94|394.66|391.86|394.74|391.94|394.66|391.86|0
1648792350000|2022-04-01 05:52:30|394.81|392.01|394.81|392.01|394.81|392.01|394.81|392.01|0
1648792360000|2022-04-01 05:52:40|394.95|392.15|394.95|392.15|394.95|392.15|394.95|392.15|0
1648792370000|2022-04-01 05:52:50|394.81|392.01|394.81|392.01|394.81|392.01|394.81|392.01|0
1648792390000|2022-04-01 05:53:10|395.03|392.23|395.09|392.29|395.09|392.29|394.95|392.15|0
1648792400000|2022-04-01 05:53:20|394.95|392.15|395.24|392.44|395.24|392.44|394.95|392.15|0
1648792420000|2022-04-01 05:53:40|395.38|392.58|395.24|392.44|395.38|392.58|395.24|392.44|0
1648792430000|2022-04-01 05:53:50|395.38|392.58|395.24|392.44|395.38|392.58|395.24|392.44|0
1648792480000|2022-04-01 05:54:40|395.17|392.37|394.95|392.15|395.17|392.37|394.95|392.15|0
1648792520000|2022-04-01 05:55:20|394.81|392.01|394.81|392.01|394.95|392.15|394.81|392.01|0
1648792530000|2022-04-01 05:55:30|394.95|392.15|394.95|392.15|394.95|392.15|394.95|392.15|0
1648792560000|2022-04-01 05:56:00|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1648792590000|2022-04-01 05:56:30|394.95|392.15|394.95|392.15|394.95|392.15|394.95|392.15|0
1648792620000|2022-04-01 05:57:00|394.81|392.01|394.95|392.15|394.95|392.15|394.81|392.01|0
1648792630000|2022-04-01 05:57:10|395.09|392.29|395.09|392.29|395.09|392.29|395.02|392.22|0
1648792640000|2022-04-01 05:57:20|394.95|392.15|394.95|392.15|394.95|392.15|394.95|392.15|0
1648792670000|2022-04-01 05:57:50|394.81|392.01|394.81|392.01|394.81|392.01|394.81|392.01|0
1648792680000|2022-04-01 05:58:00|394.95|392.15|394.81|392.01|394.95|392.15|394.81|392.01|0
1648792690000|2022-04-01 05:58:10|394.95|392.15|394.95|392.15|394.95|392.15|394.95|392.15|0
1648792710000|2022-04-01 05:58:30|394.81|392.01|394.8|392|394.81|392.01|394.8|392|0
1648792720000|2022-04-01 05:58:40|395.02|392.22|395.02|392.22|395.02|392.22|394.95|392.15|0
1648792730000|2022-04-01 05:58:50|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1648792740000|2022-04-01 05:59:00|394.95|392.15|394.95|392.15|394.95|392.15|394.95|392.15|0
1648792760000|2022-04-01 05:59:20|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1648792780000|2022-04-01 05:59:40|394.95|392.15|395.09|392.29|395.09|392.29|394.95|392.15|0
1648792790000|2022-04-01 05:59:50|395.24|392.44|395.38|392.58|395.38|392.58|395.24|392.44|0
1648792800000|2022-04-01 06:00:00|395.67|392.87|395.67|392.87|395.67|392.87|395.52|392.72|0
1648792810000|2022-04-01 06:00:10|395.81|393.01|395.96|393.16|396.1|393.3|395.81|393.01|0
1648792830000|2022-04-01 06:00:30|395.81|393.01|396.1|393.3|396.1|393.3|395.81|393.01|0
1648792840000|2022-04-01 06:00:40|395.96|393.16|396.1|393.3|396.1|393.3|395.96|393.16|0
1648792860000|2022-04-01 06:01:00|395.96|393.16|395.96|393.16|395.96|393.16|395.96|393.16|0
1648792880000|2022-04-01 06:01:20|396.1|393.3|396.1|393.3|396.1|393.3|395.96|393.16|0
1648792890000|2022-04-01 06:01:30|396.24|393.44|396.24|393.44|396.24|393.44|396.24|393.44|0
1648792900000|2022-04-01 06:01:40|396.39|393.59|396.24|393.44|396.39|393.59|396.24|393.44|0
1648792920000|2022-04-01 06:02:00|396.39|393.59|396.24|393.44|396.39|393.59|396.17|393.37|0
1648792930000|2022-04-01 06:02:10|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1648792940000|2022-04-01 06:02:20|395.95|393.15|395.81|393.01|395.95|393.15|395.81|393.01|0
1648792950000|2022-04-01 06:02:30|395.67|392.87|395.67|392.87|395.67|392.87|395.67|392.87|0
1648792960000|2022-04-01 06:02:40|395.52|392.72|395.23|392.43|395.52|392.72|395.23|392.43|0
1648792970000|2022-04-01 06:02:50|395.09|392.29|395.09|392.29|395.09|392.29|395.09|392.29|0
1648792980000|2022-04-01 06:03:00|395.17|392.37|395.23|392.43|395.23|392.43|395.17|392.37|0
1648793000000|2022-04-01 06:03:20|395.17|392.37|395.09|392.29|395.17|392.37|395.09|392.29|0
1648793010000|2022-04-01 06:03:30|394.95|392.15|394.95|392.15|394.95|392.15|394.95|392.15|0
1648793020000|2022-04-01 06:03:40|395.09|392.29|394.8|392|395.09|392.29|394.8|392|0
1648793030000|2022-04-01 06:03:50|394.66|391.86|394.66|391.86|394.66|391.86|394.66|391.86|0
1648793040000|2022-04-01 06:04:00|394.8|392|394.66|391.86|394.8|392|394.66|391.86|0
1648793060000|2022-04-01 06:04:20|394.73|391.93|394.66|391.86|394.73|391.93|394.66|391.86|0
1648793070000|2022-04-01 06:04:30|394.8|392|394.95|392.15|394.95|392.15|394.8|392|0
1648793090000|2022-04-01 06:04:50|395.09|392.29|394.8|392|395.09|392.29|394.8|392|0
1648793100000|2022-04-01 06:05:00|394.95|392.15|394.8|392|394.95|392.15|394.8|392|0
1648793130000|2022-04-01 06:05:30|394.95|392.15|395.09|392.29|395.09|392.29|394.95|392.15|0
1648793140000|2022-04-01 06:05:40|394.95|392.15|394.95|392.15|394.95|392.15|394.95|392.15|0
1648793150000|2022-04-01 06:05:50|395.09|392.29|394.95|392.15|395.09|392.29|394.95|392.15|0
1648793190000|2022-04-01 06:06:30|394.8|392|395.09|392.29|395.09|392.29|394.8|392|0
1648793200000|2022-04-01 06:06:40|395.02|392.22|395.09|392.29|395.09|392.29|394.95|392.15|0
1648793210000|2022-04-01 06:06:50|395.23|392.43|395.38|392.58|395.38|392.58|395.23|392.43|0
1648793220000|2022-04-01 06:07:00|395.52|392.72|395.52|392.72|395.52|392.72|395.52|392.72|0
1648793230000|2022-04-01 06:07:10|395.67|392.87|395.66|392.86|395.67|392.87|395.52|392.72|0
1648793240000|2022-04-01 06:07:20|395.52|392.72|395.52|392.72|395.52|392.72|395.52|392.72|0
1648793250000|2022-04-01 06:07:30|395.66|392.86|395.66|392.86|395.66|392.86|395.52|392.72|0
1648793260000|2022-04-01 06:07:40|395.52|392.72|395.66|392.86|395.66|392.86|395.52|392.72|0
1648793270000|2022-04-01 06:07:50|395.52|392.72|395.52|392.72|395.52|392.72|395.52|392.72|0
1648793280000|2022-04-01 06:08:00|395.66|392.86|395.81|393.01|395.81|393.01|395.66|392.86|0
1648793290000|2022-04-01 06:08:10|395.74|392.94|395.81|393.01|395.81|393.01|395.66|392.86|0
1648793300000|2022-04-01 06:08:20|395.66|392.86|395.66|392.86|395.66|392.86|395.66|392.86|0
1648793330000|2022-04-01 06:08:50|395.81|393.01|395.95|393.15|395.95|393.15|395.81|393.01|0
1648793340000|2022-04-01 06:09:00|395.81|393.01|395.95|393.15|395.95|393.15|395.81|393.01|0
1648793350000|2022-04-01 06:09:10|396.1|393.3|396.1|393.3|396.1|393.3|396.1|393.3|0
1648793360000|2022-04-01 06:09:20|396.24|393.44|395.81|393.01|396.24|393.44|395.81|393.01|0
1648793370000|2022-04-01 06:09:30|395.66|392.86|395.66|392.86|395.66|392.86|395.66|392.86|0
1648793380000|2022-04-01 06:09:40|395.52|392.72|395.52|392.72|395.52|392.72|395.52|392.72|0
1648793400000|2022-04-01 06:10:00|395.66|392.86|395.66|392.86|395.66|392.86|395.52|392.72|0
1648793430000|2022-04-01 06:10:30|395.59|392.79|395.59|392.79|395.59|392.79|395.59|392.79|0
1648793440000|2022-04-01 06:10:40|395.52|392.72|395.52|392.72|395.52|392.72|395.52|392.72|0
1648793470000|2022-04-01 06:11:10|395.66|392.86|395.52|392.72|395.66|392.86|395.52|392.72|0
1648793490000|2022-04-01 06:11:30|395.45|392.65|395.88|393.08|395.88|393.08|395.45|392.65|0
1648793500000|2022-04-01 06:11:40|395.81|393.01|395.88|393.08|395.88|393.08|395.81|393.01|0
1648793510000|2022-04-01 06:11:50|395.81|393.01|395.81|393.01|395.95|393.15|395.81|393.01|0
1648793520000|2022-04-01 06:12:00|395.66|392.86|395.66|392.86|395.66|392.86|395.66|392.86|0
1648793540000|2022-04-01 06:12:20|395.52|392.72|395.52|392.72|395.52|392.72|395.52|392.72|0
1648793560000|2022-04-01 06:12:40|395.45|392.65|395.38|392.58|395.45|392.65|395.38|392.58|0
1648793580000|2022-04-01 06:13:00|395.37|392.57|395.23|392.43|395.37|392.57|395.23|392.43|0
1648793600000|2022-04-01 06:13:20|395.37|392.57|395.37|392.57|395.37|392.57|395.37|392.57|0
1648793610000|2022-04-01 06:13:30|395.23|392.43|395.31|392.51|395.31|392.51|395.23|392.43|0
1648793620000|2022-04-01 06:13:40|395.37|392.57|395.37|392.57|395.37|392.57|395.37|392.57|0
1648793630000|2022-04-01 06:13:50|395.23|392.43|395.23|392.43|395.23|392.43|395.23|392.43|0
1648793660000|2022-04-01 06:14:20|395.31|392.51|395.23|392.43|395.31|392.51|395.23|392.43|0
1648793700000|2022-04-01 06:15:00|395.37|392.57|395.52|392.72|395.52|392.72|395.37|392.57|0
1648793710000|2022-04-01 06:15:10|395.23|392.43|395.23|392.43|395.23|392.43|395.23|392.43|0
1648793730000|2022-04-01 06:15:30|395.37|392.57|395.3|392.5|395.37|392.57|395.3|392.5|0
1648793740000|2022-04-01 06:15:40|395.23|392.43|395.23|392.43|395.23|392.43|395.23|392.43|0
1648793760000|2022-04-01 06:16:00|395.37|392.57|395.23|392.43|395.37|392.57|395.23|392.43|0
1648793770000|2022-04-01 06:16:10|395.3|392.5|395.3|392.5|395.3|392.5|395.3|392.5|0
1648793780000|2022-04-01 06:16:20|395.23|392.43|395.23|392.43|395.3|392.5|395.23|392.43|0
1648793830000|2022-04-01 06:17:10|395.16|392.36|395.16|392.36|395.16|392.36|395.16|392.36|0
1648793840000|2022-04-01 06:17:20|395.09|392.29|395.16|392.36|395.23|392.43|395.09|392.29|0
1648793850000|2022-04-01 06:17:30|395.23|392.43|395.16|392.36|395.23|392.43|395.16|392.36|0
1648793860000|2022-04-01 06:17:40|395.23|392.43|394.94|392.14|395.23|392.43|394.94|392.14|0
1648793870000|2022-04-01 06:17:50|394.8|392|394.65|391.85|394.8|392|394.65|391.85|0
1648793880000|2022-04-01 06:18:00|394.37|391.57|394.22|391.42|394.37|391.57|394.22|391.42|0
1648793890000|2022-04-01 06:18:10|394.37|391.57|394.37|391.57|394.37|391.57|394.37|391.57|0
1648793900000|2022-04-01 06:18:20|394.3|391.5|394.37|391.57|394.37|391.57|394.3|391.5|0
1648793910000|2022-04-01 06:18:30|394.51|391.71|394.51|391.71|394.51|391.71|394.51|391.71|0
1648793920000|2022-04-01 06:18:40|394.37|391.57|394.51|391.71|394.51|391.71|394.37|391.57|0
1648793940000|2022-04-01 06:19:00|394.37|391.57|394.37|391.57|394.37|391.57|394.37|391.57|0
1648793950000|2022-04-01 06:19:10|394.3|391.5|394.37|391.57|394.37|391.57|394.3|391.5|0
1648793960000|2022-04-01 06:19:20|394.22|391.42|394.37|391.57|394.37|391.57|394.22|391.42|0
1648793970000|2022-04-01 06:19:30|394.22|391.42|394.22|391.42|394.22|391.42|394.22|391.42|0
1648793980000|2022-04-01 06:19:40|394.37|391.57|394.22|391.42|394.37|391.57|394.22|391.42|0
1648793990000|2022-04-01 06:19:50|394.08|391.28|394.08|391.28|394.08|391.28|394.08|391.28|0
1648794000000|2022-04-01 06:20:00|393.79|390.99|393.79|390.99|393.79|390.99|393.79|390.99|0
1648794010000|2022-04-01 06:20:10|393.72|390.92|393.5|390.7|393.72|390.92|393.5|390.7|0
1648794040000|2022-04-01 06:20:40|393.65|390.85|393.5|390.7|393.65|390.85|393.5|390.7|0
1648794050000|2022-04-01 06:20:50|393.36|390.56|392.79|389.99|393.36|390.56|392.79|389.99|0
1648794060000|2022-04-01 06:21:00|392.93|390.13|392.93|390.13|392.93|390.13|392.93|390.13|0
1648794070000|2022-04-01 06:21:10|392.79|389.99|392.64|389.84|392.79|389.99|392.64|389.84|0
1648794080000|2022-04-01 06:21:20|392.5|389.7|392.5|389.7|392.64|389.84|392.5|389.7|0
1648794090000|2022-04-01 06:21:30|392.07|389.27|392.07|389.27|392.07|389.27|392.07|389.27|0
1648794100000|2022-04-01 06:21:40|391.93|389.13|392.07|389.27|392.07|389.27|391.93|389.13|0
1648794110000|2022-04-01 06:21:50|392|389.2|392.07|389.27|392.07|389.27|391.93|389.13|0
1648794120000|2022-04-01 06:22:00|392.21|389.41|392.43|389.63|392.43|389.63|392.21|389.41|0
1648794130000|2022-04-01 06:22:10|392.36|389.56|392.5|389.7|392.5|389.7|392.36|389.56|0
1648794140000|2022-04-01 06:22:20|392.57|389.77|392.64|389.84|392.64|389.84|392.57|389.77|0
1648794150000|2022-04-01 06:22:30|392.79|389.99|392.79|389.99|392.79|389.99|392.64|389.84|0
1648794160000|2022-04-01 06:22:40|392.64|389.84|392.5|389.7|392.64|389.84|392.5|389.7|0
1648794170000|2022-04-01 06:22:50|392.64|389.84|392.5|389.7|392.64|389.84|392.5|389.7|0
1648794180000|2022-04-01 06:23:00|392.36|389.56|392.64|389.84|392.64|389.84|392.36|389.56|0
1648794190000|2022-04-01 06:23:10|392.57|389.77|392.5|389.7|392.57|389.77|392.5|389.7|0
1648794210000|2022-04-01 06:23:30|392.36|389.56|392.21|389.41|392.36|389.56|392.21|389.41|0
1648794220000|2022-04-01 06:23:40|392.36|389.56|392.36|389.56|392.36|389.56|392.36|389.56|0
1648794230000|2022-04-01 06:23:50|392.5|389.7|392.21|389.41|392.5|389.7|392.21|389.41|0
1648794240000|2022-04-01 06:24:00|392.07|389.27|392.07|389.27|392.07|389.27|392.07|389.27|0
1648794250000|2022-04-01 06:24:10|392.21|389.41|392.07|389.27|392.21|389.41|392.07|389.27|0
1648794260000|2022-04-01 06:24:20|392.21|389.41|392.21|389.41|392.21|389.41|392.21|389.41|0
1648794270000|2022-04-01 06:24:30|392.14|389.34|392.21|389.41|392.21|389.41|392.07|389.27|0
1648794290000|2022-04-01 06:24:50|392.14|389.34|392.21|389.41|392.21|389.41|392.07|389.27|0
1648794300000|2022-04-01 06:25:00|392.07|389.27|392.07|389.27|392.07|389.27|392.07|389.27|0
1648794310000|2022-04-01 06:25:10|392.21|389.41|392.07|389.27|392.21|389.41|392.07|389.27|0
1648794320000|2022-04-01 06:25:20|391.93|389.13|391.93|389.13|391.93|389.13|391.93|389.13|0
1648794330000|2022-04-01 06:25:30|392.07|389.27|392.07|389.27|392.07|389.27|392.07|389.27|0
1648794340000|2022-04-01 06:25:40|391.93|389.13|391.93|389.13|391.93|389.13|391.93|389.13|0
1648794360000|2022-04-01 06:26:00|392.07|389.27|392.07|389.27|392.07|389.27|392.07|389.27|0
1648794370000|2022-04-01 06:26:10|392.21|389.41|392.21|389.41|392.21|389.41|392.21|389.41|0
1648794380000|2022-04-01 06:26:20|392.07|389.27|392.07|389.27|392.07|389.27|392.07|389.27|0
1648794400000|2022-04-01 06:26:40|391.93|389.13|391.93|389.13|391.93|389.13|391.93|389.13|0
1648794410000|2022-04-01 06:26:50|391.78|388.98|391.78|388.98|391.78|388.98|391.78|388.98|0
1648794420000|2022-04-01 06:27:00|391.93|389.13|391.93|389.13|391.93|389.13|391.93|389.13|0
1648794430000|2022-04-01 06:27:10|392.07|389.27|391.78|388.98|392.07|389.27|391.78|388.98|0
1648794440000|2022-04-01 06:27:20|391.64|388.84|391.64|388.84|391.64|388.84|391.5|388.7|0
1648794450000|2022-04-01 06:27:30|391.5|388.7|391.64|388.84|391.64|388.84|391.5|388.7|0
1648794460000|2022-04-01 06:27:40|391.93|389.13|391.78|388.98|391.93|389.13|391.78|388.98|0
1648794470000|2022-04-01 06:27:50|391.64|388.84|391.64|388.84|391.64|388.84|391.64|388.84|0
1648794480000|2022-04-01 06:28:00|391.5|388.7|391.78|388.98|391.78|388.98|391.5|388.7|0
1648794490000|2022-04-01 06:28:10|391.93|389.13|391.78|388.98|391.93|389.13|391.78|388.98|0
1648794520000|2022-04-01 06:28:40|391.86|389.06|392.07|389.27|392.07|389.27|391.86|389.06|0
1648794530000|2022-04-01 06:28:50|392.21|389.41|392.21|389.41|392.21|389.41|392.21|389.41|0
1648794540000|2022-04-01 06:29:00|392.29|389.49|392.35|389.55|392.35|389.55|392.29|389.49|0
1648794550000|2022-04-01 06:29:10|392.5|389.7|392.64|389.84|392.64|389.84|392.5|389.7|0
1648794560000|2022-04-01 06:29:20|392.5|389.7|392.5|389.7|392.5|389.7|392.5|389.7|0
1648794580000|2022-04-01 06:29:40|392.57|389.77|392.78|389.98|392.78|389.98|392.57|389.77|0
1648794590000|2022-04-01 06:29:50|392.64|389.84|392.64|389.84|392.64|389.84|392.57|389.77|0
1648794600000|2022-04-01 06:30:00|392.78|389.98|392.93|390.13|392.93|390.13|392.78|389.98|0
1648794610000|2022-04-01 06:30:10|393.07|390.27|392.78|389.98|393.07|390.27|392.78|389.98|0
1648794620000|2022-04-01 06:30:20|392.93|390.13|392.78|389.98|392.93|390.13|392.72|389.92|0
1648794640000|2022-04-01 06:30:40|392.64|389.84|392.64|389.84|392.64|389.84|392.64|389.84|0
1648794650000|2022-04-01 06:30:50|392.72|389.92|392.64|389.84|392.72|389.92|392.64|389.84|0
1648794660000|2022-04-01 06:31:00|392.5|389.7|392.35|389.55|392.5|389.7|392.35|389.55|0
1648794670000|2022-04-01 06:31:10|392.21|389.41|392.21|389.41|392.21|389.41|392.21|389.41|0
1648794680000|2022-04-01 06:31:20|392.07|389.27|391.92|389.12|392.07|389.27|391.92|389.12|0
1648794690000|2022-04-01 06:31:30|392.07|389.27|392.21|389.41|392.21|389.41|391.92|389.12|0
1648794700000|2022-04-01 06:31:40|392.07|389.27|392.14|389.34|392.14|389.34|392.07|389.27|0
1648794710000|2022-04-01 06:31:50|392.21|389.41|392.21|389.41|392.21|389.41|392.14|389.34|0
1648794720000|2022-04-01 06:32:00|392.07|389.27|392.07|389.27|392.07|389.27|392.07|389.27|0
1648794740000|2022-04-01 06:32:20|392.21|389.41|392.21|389.41|392.21|389.41|392.21|389.41|0
1648794750000|2022-04-01 06:32:30|392.35|389.55|392.35|389.55|392.35|389.55|392.35|389.55|0
1648794770000|2022-04-01 06:32:50|392.5|389.7|392.64|389.84|392.64|389.84|392.5|389.7|0
1648794780000|2022-04-01 06:33:00|392.93|390.13|392.93|390.13|392.93|390.13|392.93|390.13|0
1648794790000|2022-04-01 06:33:10|392.78|389.98|392.93|390.13|392.93|390.13|392.78|389.98|0
1648794810000|2022-04-01 06:33:30|393.07|390.27|393.07|390.27|393.07|390.27|393.07|390.27|0
1648794820000|2022-04-01 06:33:40|392.93|390.13|392.93|390.13|392.93|390.13|392.93|390.13|0
1648794830000|2022-04-01 06:33:50|392.86|390.06|392.86|390.06|392.86|390.06|392.86|390.06|0
1648794840000|2022-04-01 06:34:00|392.78|389.98|392.93|390.13|392.93|390.13|392.78|389.98|0
1648794850000|2022-04-01 06:34:10|392.78|389.98|392.78|389.98|392.78|389.98|392.78|389.98|0
1648794860000|2022-04-01 06:34:20|392.93|390.13|392.93|390.13|392.93|390.13|392.93|390.13|0
1648794870000|2022-04-01 06:34:30|393.07|390.27|393.07|390.27|393.07|390.27|393.07|390.27|0
1648794880000|2022-04-01 06:34:40|393|390.2|393|390.2|393.07|390.27|393|390.2|0
1648794890000|2022-04-01 06:34:50|393.07|390.27|393.07|390.27|393.07|390.27|393|390.2|0
1648794900000|2022-04-01 06:35:00|393.21|390.41|393.29|390.49|393.29|390.49|393.21|390.41|0
1648794910000|2022-04-01 06:35:10|393.21|390.41|393.07|390.27|393.21|390.41|393.07|390.27|0
1648794920000|2022-04-01 06:35:20|392.93|390.13|392.93|390.13|392.93|390.13|392.93|390.13|0
1648794930000|2022-04-01 06:35:30|392.86|390.06|392.93|390.13|392.93|390.13|392.86|390.06|0
1648794960000|2022-04-01 06:36:00|392.78|389.98|392.93|390.13|392.93|390.13|392.78|389.98|0
1648794970000|2022-04-01 06:36:10|392.78|389.98|392.78|389.98|392.93|390.13|392.78|389.98|0
1648794990000|2022-04-01 06:36:30|392.71|389.91|392.78|389.98|392.78|389.98|392.71|389.91|0
1648795000000|2022-04-01 06:36:40|392.64|389.84|392.71|389.91|392.71|389.91|392.64|389.84|0
1648795010000|2022-04-01 06:36:50|392.64|389.84|392.5|389.7|392.64|389.84|392.5|389.7|0
1648795020000|2022-04-01 06:37:00|392.28|389.48|392.07|389.27|392.28|389.48|392.07|389.27|0
1648795030000|2022-04-01 06:37:10|392.14|389.34|392.21|389.41|392.21|389.41|392.14|389.34|0
1648795040000|2022-04-01 06:37:20|392.07|389.27|392.07|389.27|392.07|389.27|392.07|389.27|0
1648795070000|2022-04-01 06:37:50|391.92|389.12|391.92|389.12|391.92|389.12|391.92|389.12|0
1648795080000|2022-04-01 06:38:00|391.78|388.98|391.49|388.69|391.78|388.98|391.49|388.69|0
1648795090000|2022-04-01 06:38:10|391.64|388.84|391.64|388.84|391.64|388.84|391.49|388.69|0
1648795100000|2022-04-01 06:38:20|391.49|388.69|391.64|388.84|391.78|388.98|391.49|388.69|0
1648795120000|2022-04-01 06:38:40|391.49|388.69|391.49|388.69|391.49|388.69|391.49|388.69|0
1648795130000|2022-04-01 06:38:50|391.64|388.84|391.64|388.84|391.64|388.84|391.64|388.84|0
1648795140000|2022-04-01 06:39:00|391.49|388.69|391.64|388.84|391.64|388.84|391.49|388.69|0
1648795170000|2022-04-01 06:39:30|391.49|388.69|391.78|388.98|391.78|388.98|391.49|388.69|0
1648795180000|2022-04-01 06:39:40|391.64|388.84|391.64|388.84|391.64|388.84|391.64|388.84|0
1648795190000|2022-04-01 06:39:50|391.78|388.98|391.78|388.98|391.85|389.05|391.78|388.98|0
1648795200000|2022-04-01 06:40:00|391.92|389.12|391.92|389.12|391.92|389.12|391.92|389.12|0
1648795210000|2022-04-01 06:40:10|392.06|389.26|392.06|389.26|392.06|389.26|392|389.2|0
1648795230000|2022-04-01 06:40:30|391.92|389.12|391.92|389.12|391.92|389.12|391.92|389.12|0
1648795240000|2022-04-01 06:40:40|391.78|388.98|391.78|388.98|391.78|388.98|391.78|388.98|0
1648795250000|2022-04-01 06:40:50|391.64|388.84|391.49|388.69|391.64|388.84|391.21|388.41|0
1648795260000|2022-04-01 06:41:00|391.35|388.55|391.49|388.69|391.49|388.69|391.35|388.55|0
1648795270000|2022-04-01 06:41:10|391.78|388.98|392.06|389.26|392.06|389.26|391.78|388.98|0
1648795280000|2022-04-01 06:41:20|391.92|389.12|391.92|389.12|391.92|389.12|391.92|389.12|0
1648795290000|2022-04-01 06:41:30|392.06|389.26|391.92|389.12|392.06|389.26|391.92|389.12|0
1648795310000|2022-04-01 06:41:50|391.78|388.98|391.78|388.98|391.92|389.12|391.78|388.98|0
1648795320000|2022-04-01 06:42:00|391.92|389.12|391.92|389.12|391.92|389.12|391.92|389.12|0
1648795330000|2022-04-01 06:42:10|391.78|388.98|391.92|389.12|391.92|389.12|391.78|388.98|0
1648795340000|2022-04-01 06:42:20|391.78|388.98|391.78|388.98|391.78|388.98|391.78|388.98|0
1648795350000|2022-04-01 06:42:30|391.71|388.91|391.63|388.83|391.71|388.91|391.63|388.83|0
1648795360000|2022-04-01 06:42:40|391.49|388.69|391.49|388.69|391.49|388.69|391.49|388.69|0
1648795370000|2022-04-01 06:42:50|391.63|388.83|391.63|388.83|391.63|388.83|391.63|388.83|0
1648795380000|2022-04-01 06:43:00|391.49|388.69|391.63|388.83|391.63|388.83|391.49|388.69|0
1648795390000|2022-04-01 06:43:10|391.49|388.69|391.63|388.83|391.63|388.83|391.49|388.69|0
1648795410000|2022-04-01 06:43:30|391.49|388.69|391.49|388.69|391.49|388.69|391.35|388.55|0
1648795420000|2022-04-01 06:43:40|391.63|388.83|391.49|388.69|391.63|388.83|391.49|388.69|0
1648795450000|2022-04-01 06:44:10|391.63|388.83|391.63|388.83|391.63|388.83|391.63|388.83|0
1648795460000|2022-04-01 06:44:20|391.57|388.77|391.49|388.69|391.57|388.77|391.49|388.69|0
1648795470000|2022-04-01 06:44:30|391.2|388.4|391.2|388.4|391.2|388.4|391.2|388.4|0
1648795480000|2022-04-01 06:44:40|391.06|388.26|391.06|388.26|391.06|388.26|391.06|388.26|0
1648795490000|2022-04-01 06:44:50|391.2|388.4|391.14|388.34|391.2|388.4|391.14|388.34|0
1648795500000|2022-04-01 06:45:00|391.2|388.4|391.06|388.26|391.2|388.4|391.06|388.26|0
1648795510000|2022-04-01 06:45:10|391.2|388.4|391.06|388.26|391.2|388.4|391.06|388.26|0
1648795530000|2022-04-01 06:45:30|391.2|388.4|391.2|388.4|391.2|388.4|391.2|388.4|0
1648795600000|2022-04-01 06:46:40|391.06|388.26|391.06|388.26|391.06|388.26|391.06|388.26|0
1648795610000|2022-04-01 06:46:50|390.92|388.12|390.78|387.98|390.92|388.12|390.78|387.98|0
1648795620000|2022-04-01 06:47:00|390.92|388.12|390.92|388.12|390.92|388.12|390.92|388.12|0
1648795630000|2022-04-01 06:47:10|390.63|387.83|390.78|387.98|390.78|387.98|390.63|387.83|0
1648795640000|2022-04-01 06:47:20|390.63|387.83|390.63|387.83|390.63|387.83|390.63|387.83|0
1648795660000|2022-04-01 06:47:40|390.78|387.98|390.78|387.98|390.78|387.98|390.78|387.98|0
1648795680000|2022-04-01 06:48:00|390.92|388.12|390.92|388.12|390.92|388.12|390.92|388.12|0
1648795690000|2022-04-01 06:48:10|391.06|388.26|391.06|388.26|391.2|388.4|391.06|388.26|0
1648795730000|2022-04-01 06:48:50|390.92|388.12|390.92|388.12|390.92|388.12|390.92|388.12|0
1648795780000|2022-04-01 06:49:40|390.63|387.83|390.77|387.97|390.77|387.97|390.63|387.83|0
1648795790000|2022-04-01 06:49:50|390.71|387.91|390.92|388.12|390.92|388.12|390.71|387.91|0
1648795800000|2022-04-01 06:50:00|390.99|388.19|390.77|387.97|390.99|388.19|390.77|387.97|0
1648795820000|2022-04-01 06:50:20|390.92|388.12|390.92|388.12|390.92|388.12|390.77|387.97|0
1648795830000|2022-04-01 06:50:30|390.85|388.05|390.92|388.12|390.92|388.12|390.77|387.97|0
1648795840000|2022-04-01 06:50:40|390.85|388.05|390.77|387.97|390.85|388.05|390.77|387.97|0
1648795850000|2022-04-01 06:50:50|390.63|387.83|390.63|387.83|390.63|387.83|390.63|387.83|0
1648795860000|2022-04-01 06:51:00|390.56|387.76|390.56|387.76|390.56|387.76|390.56|387.76|0
1648795870000|2022-04-01 06:51:10|390.63|387.83|390.63|387.83|390.63|387.83|390.63|387.83|0
1648795880000|2022-04-01 06:51:20|390.56|387.76|390.63|387.83|390.63|387.83|390.56|387.76|0
1648795890000|2022-04-01 06:51:30|390.56|387.76|390.71|387.91|390.71|387.91|390.56|387.76|0
1648795900000|2022-04-01 06:51:40|390.63|387.83|390.63|387.83|390.63|387.83|390.63|387.83|0
1648795920000|2022-04-01 06:52:00|390.77|387.97|390.77|387.97|390.77|387.97|390.77|387.97|0
1648795930000|2022-04-01 06:52:10|390.63|387.83|390.92|388.12|390.92|388.12|390.63|387.83|0
1648795970000|2022-04-01 06:52:50|390.77|387.97|390.77|387.97|390.77|387.97|390.77|387.97|0
1648795980000|2022-04-01 06:53:00|390.92|388.12|390.77|387.97|390.92|388.12|390.77|387.97|0
1648795990000|2022-04-01 06:53:10|390.85|388.05|390.77|387.97|390.85|388.05|390.77|387.97|0
1648796000000|2022-04-01 06:53:20|390.92|388.12|390.92|388.12|390.92|388.12|390.92|388.12|0
1648796040000|2022-04-01 06:54:00|391.2|388.4|391.2|388.4|391.2|388.4|391.2|388.4|0
1648796050000|2022-04-01 06:54:10|391.49|388.69|391.49|388.69|391.49|388.69|391.49|388.69|0
1648796070000|2022-04-01 06:54:30|391.42|388.62|391.34|388.54|391.42|388.62|391.34|388.54|0
1648796080000|2022-04-01 06:54:40|391.49|388.69|391.34|388.54|391.49|388.69|391.34|388.54|0
1648796090000|2022-04-01 06:54:50|391.42|388.62|391.06|388.26|391.42|388.62|391.06|388.26|0
1648796100000|2022-04-01 06:55:00|391.2|388.4|391.2|388.4|391.2|388.4|391.2|388.4|0
1648796110000|2022-04-01 06:55:10|391.06|388.26|391.06|388.26|391.06|388.26|391.06|388.26|0
1648796120000|2022-04-01 06:55:20|390.92|388.12|390.92|388.12|390.92|388.12|390.92|388.12|0
1648796130000|2022-04-01 06:55:30|390.77|387.97|391.06|388.26|391.2|388.4|390.77|387.97|0
1648796140000|2022-04-01 06:55:40|390.92|388.12|390.91|388.11|391.06|388.26|390.91|388.11|0
1648796150000|2022-04-01 06:55:50|391.06|388.26|391.06|388.26|391.06|388.26|390.91|388.11|0
1648796160000|2022-04-01 06:56:00|390.77|387.97|390.91|388.11|391.06|388.26|390.77|387.97|0
1648796170000|2022-04-01 06:56:10|390.77|387.97|390.77|387.97|390.77|387.97|390.7|387.9|0
1648796180000|2022-04-01 06:56:20|390.7|387.9|390.77|387.97|390.77|387.97|390.7|387.9|0
1648796190000|2022-04-01 06:56:30|390.91|388.11|390.91|388.11|390.91|388.11|390.91|388.11|0
1648796200000|2022-04-01 06:56:40|390.85|388.05|390.91|388.11|390.91|388.11|390.85|388.05|0
1648796210000|2022-04-01 06:56:50|390.85|388.05|390.85|388.05|390.91|388.11|390.85|388.05|0
1648796220000|2022-04-01 06:57:00|390.91|388.11|390.63|387.83|390.91|388.11|390.63|387.83|0
1648796240000|2022-04-01 06:57:20|390.77|387.97|390.77|387.97|390.77|387.97|390.77|387.97|0
1648796260000|2022-04-01 06:57:40|390.91|388.11|391.06|388.26|391.06|388.26|390.91|388.11|0
1648796270000|2022-04-01 06:57:50|391.2|388.4|391.2|388.4|391.2|388.4|391.2|388.4|0
1648796280000|2022-04-01 06:58:00|391.13|388.33|391.49|388.69|391.49|388.69|391.06|388.26|0
1648796290000|2022-04-01 06:58:10|391.56|388.76|391.34|388.54|391.56|388.76|391.34|388.54|0
1648796300000|2022-04-01 06:58:20|391.27|388.47|391.13|388.33|391.34|388.54|391.13|388.33|0
1648796310000|2022-04-01 06:58:30|391.2|388.4|391.34|388.54|391.34|388.54|391.13|388.33|0
1648796320000|2022-04-01 06:58:40|391.42|388.62|391.49|388.69|391.49|388.69|391.34|388.54|0
1648796330000|2022-04-01 06:58:50|391.42|388.62|391.49|388.69|391.49|388.69|391.42|388.62|0
1648796340000|2022-04-01 06:59:00|391.63|388.83|391.77|388.97|391.77|388.97|391.63|388.83|0
1648796350000|2022-04-01 06:59:10|391.91|389.11|391.63|388.83|391.91|389.11|391.63|388.83|0
1648796360000|2022-04-01 06:59:20|391.49|388.69|391.63|388.83|391.63|388.83|391.49|388.69|0
1648796370000|2022-04-01 06:59:30|391.49|388.69|391.87|389.07|391.87|389.07|391.49|388.69|0
1648796380000|2022-04-01 06:59:40|391.66|388.86|391.66|388.86|391.94|389.14|391.66|388.86|0
1648796390000|2022-04-01 06:59:50|391.37|388.57|391.66|388.86|391.66|388.86|391.37|388.57|0
1648796400000|2022-04-01 07:00:00|391.8|389|391.66|388.86|391.8|389|391.66|388.86|0
1648796410000|2022-04-01 07:00:10|391.8|389|391.73|388.93|391.8|389|391.66|388.86|0
1648796420000|2022-04-01 07:00:20|391.94|389.14|391.73|388.93|391.94|389.14|391.73|388.93|0
1648796430000|2022-04-01 07:00:30|392.09|389.29|392.37|389.57|392.37|389.57|392.09|389.29|0
1648796440000|2022-04-01 07:00:40|392.23|389.43|392.09|389.29|392.23|389.43|392.09|389.29|0
1648796450000|2022-04-01 07:00:50|392.23|389.43|392.23|389.43|392.23|389.43|392.23|389.43|0
1648796460000|2022-04-01 07:01:00|391.94|389.14|392.16|389.36|392.16|389.36|391.87|389.07|0
1648796470000|2022-04-01 07:01:10|392.02|389.22|391.94|389.14|392.02|389.22|391.8|389|0
1648796480000|2022-04-01 07:01:20|392.09|389.29|392.02|389.22|392.09|389.29|391.8|389|0
1648796490000|2022-04-01 07:01:30|391.8|389|391.87|389.07|391.87|389.07|391.66|388.86|0
1648796500000|2022-04-01 07:01:40|391.94|389.14|392.23|389.43|392.23|389.43|391.94|389.14|0
1648796510000|2022-04-01 07:01:50|392.09|389.29|391.94|389.14|392.09|389.29|391.94|389.14|0
1648796520000|2022-04-01 07:02:00|392.23|389.43|392.37|389.57|392.37|389.57|391.94|389.14|0
1648796530000|2022-04-01 07:02:10|392.66|389.86|392.45|389.65|392.66|389.86|392.37|389.57|0
1648796540000|2022-04-01 07:02:20|392.66|389.86|392.8|390|392.8|390|392.66|389.86|0
1648796550000|2022-04-01 07:02:30|392.94|390.14|392.94|390.14|393.23|390.43|392.94|390.14|0
1648796560000|2022-04-01 07:02:40|393.09|390.29|392.8|390|393.09|390.29|392.8|390|0
1648796570000|2022-04-01 07:02:50|392.66|389.86|392.37|389.57|392.66|389.86|392.08|389.28|0
1648796580000|2022-04-01 07:03:00|392.51|389.71|392.44|389.64|392.59|389.79|392.44|389.64|0
1648796590000|2022-04-01 07:03:10|392.37|389.57|392.51|389.71|392.51|389.71|392.37|389.57|0
1648796600000|2022-04-01 07:03:20|392.66|389.86|392.66|389.86|392.66|389.86|392.66|389.86|0
1648796610000|2022-04-01 07:03:30|392.8|390|392.51|389.71|392.8|390|392.51|389.71|0
1648796620000|2022-04-01 07:03:40|392.59|389.79|392.51|389.71|392.59|389.79|392.51|389.71|0
1648796630000|2022-04-01 07:03:50|392.37|389.57|392.3|389.5|392.37|389.57|392.3|389.5|0
1648796640000|2022-04-01 07:04:00|391.8|389|391.8|389|391.8|389|391.8|389|0
1648796650000|2022-04-01 07:04:10|391.94|389.14|392.08|389.28|392.08|389.28|391.94|389.14|0
1648796660000|2022-04-01 07:04:20|391.94|389.14|392.08|389.28|392.08|389.28|391.94|389.14|0
1648796670000|2022-04-01 07:04:30|392.23|389.43|392.23|389.43|392.23|389.43|392.23|389.43|0
1648796680000|2022-04-01 07:04:40|392.37|389.57|392.51|389.71|392.51|389.71|392.37|389.57|0
1648796690000|2022-04-01 07:04:50|392.8|390|392.8|390|392.8|390|392.73|389.93|0
1648796700000|2022-04-01 07:05:00|392.24|389.84|392.39|389.99|392.39|389.99|392.24|389.84|0
1648796710000|2022-04-01 07:05:10|392.31|389.91|392.46|390.06|392.46|390.06|392.24|389.84|0
1648796720000|2022-04-01 07:05:20|392.39|389.99|392.6|390.2|392.6|390.2|392.39|389.99|0
1648796730000|2022-04-01 07:05:30|392.53|390.13|392.88|390.48|392.88|390.48|392.53|390.13|0
1648796740000|2022-04-01 07:05:40|393.03|390.63|393.03|390.63|393.03|390.63|392.88|390.48|0
1648796750000|2022-04-01 07:05:50|392.96|390.56|393.03|390.63|393.03|390.63|392.88|390.48|0
1648796760000|2022-04-01 07:06:00|392.88|390.48|393.03|390.63|393.03|390.63|392.88|390.48|0
1648796770000|2022-04-01 07:06:10|392.96|390.56|392.88|390.48|392.96|390.56|392.82|390.42|0
1648796780000|2022-04-01 07:06:20|392.74|390.34|392.1|389.7|392.74|390.34|392.1|389.7|0
1648796790000|2022-04-01 07:06:30|392.17|389.77|392.74|390.34|392.74|390.34|392.17|389.77|0
1648796800000|2022-04-01 07:06:40|392.96|390.56|392.88|390.48|392.96|390.56|392.74|390.34|0
1648796810000|2022-04-01 07:06:50|392.74|390.34|392.82|390.42|392.82|390.42|392.74|390.34|0
1648796820000|2022-04-01 07:07:00|392.88|390.48|393.17|390.77|393.17|390.77|392.88|390.48|0
1648796830000|2022-04-01 07:07:10|392.74|390.34|392.88|390.48|392.96|390.56|392.74|390.34|0
1648796840000|2022-04-01 07:07:20|392.6|390.2|392.96|390.56|392.96|390.56|392.6|390.2|0
1648796850000|2022-04-01 07:07:30|393.24|390.84|393.17|390.77|393.24|390.84|393.03|390.63|0
1648796860000|2022-04-01 07:07:40|393.24|390.84|392.88|390.48|393.31|390.91|392.88|390.48|0
1648796870000|2022-04-01 07:07:50|393.03|390.63|393.31|390.91|393.46|391.06|393.03|390.63|0
1648796880000|2022-04-01 07:08:00|393.39|390.99|393.31|390.91|393.39|390.99|393.03|390.63|0
1648796890000|2022-04-01 07:08:10|393.1|390.7|393.03|390.63|393.1|390.7|393.03|390.63|0
1648796900000|2022-04-01 07:08:20|392.88|390.48|392.74|390.34|392.88|390.48|392.74|390.34|0
1648796910000|2022-04-01 07:08:30|392.96|390.56|392.82|390.42|392.96|390.56|392.82|390.42|0
1648796920000|2022-04-01 07:08:40|393.03|390.63|392.88|390.48|393.03|390.63|392.88|390.48|0
1648796930000|2022-04-01 07:08:50|393.03|390.63|393.1|390.7|393.1|390.7|392.88|390.48|0
1648796940000|2022-04-01 07:09:00|392.88|390.48|393.17|390.77|393.17|390.77|392.88|390.48|0
1648796950000|2022-04-01 07:09:10|393.31|390.91|393.17|390.77|393.31|390.91|393.17|390.77|0
1648796960000|2022-04-01 07:09:20|392.88|390.48|392.74|390.34|392.88|390.48|392.74|390.34|0
1648796970000|2022-04-01 07:09:30|392.6|390.2|392.74|390.34|392.74|390.34|392.6|390.2|0
1648796980000|2022-04-01 07:09:40|392.17|389.77|392.45|390.05|392.45|390.05|392.17|389.77|0
1648796990000|2022-04-01 07:09:50|392.31|389.91|392.39|389.99|392.45|390.05|392.31|389.91|0
1648797000000|2022-04-01 07:10:00|392.6|390.2|392.67|390.27|392.88|390.48|392.6|390.2|0
1648797010000|2022-04-01 07:10:10|392.6|390.2|392.74|390.34|392.74|390.34|392.45|390.05|0
1648797020000|2022-04-01 07:10:20|392.6|390.2|392.45|390.05|392.6|390.2|392.45|390.05|0
1648797030000|2022-04-01 07:10:30|392.6|390.2|392.74|390.34|392.74|390.34|392.6|390.2|0
1648797040000|2022-04-01 07:10:40|392.6|390.2|392.31|389.91|392.6|390.2|392.31|389.91|0
1648797050000|2022-04-01 07:10:50|392.24|389.84|392.45|390.05|392.45|390.05|392.24|389.84|0
1648797060000|2022-04-01 07:11:00|392.6|390.2|392.38|389.98|392.6|390.2|392.38|389.98|0
1648797070000|2022-04-01 07:11:10|392.17|389.77|391.88|389.48|392.17|389.77|391.88|389.48|0
1648797080000|2022-04-01 07:11:20|391.74|389.34|391.88|389.48|391.88|389.48|391.74|389.34|0
1648797090000|2022-04-01 07:11:30|392.02|389.62|392.17|389.77|392.17|389.77|392.02|389.62|0
1648797100000|2022-04-01 07:11:40|392.02|389.62|391.74|389.34|392.02|389.62|391.74|389.34|0
1648797110000|2022-04-01 07:11:50|391.88|389.48|391.88|389.48|391.88|389.48|391.74|389.34|0
1648797120000|2022-04-01 07:12:00|392.17|389.77|392.17|389.77|392.17|389.77|392.17|389.77|0
1648797130000|2022-04-01 07:12:10|391.96|389.56|391.88|389.48|391.96|389.56|391.74|389.34|0
1648797140000|2022-04-01 07:12:20|391.74|389.34|391.74|389.34|391.81|389.41|391.74|389.34|0
1648797150000|2022-04-01 07:12:30|391.96|389.56|392.31|389.91|392.31|389.91|391.96|389.56|0
1648797160000|2022-04-01 07:12:40|392.24|389.84|392.17|389.77|392.24|389.84|392.02|389.62|0
1648797170000|2022-04-01 07:12:50|392.02|389.62|392.17|389.77|392.17|389.77|392.02|389.62|0
1648797180000|2022-04-01 07:13:00|392.02|389.62|391.81|389.41|392.02|389.62|391.74|389.34|0
1648797190000|2022-04-01 07:13:10|391.6|389.2|391.74|389.34|391.74|389.34|391.6|389.2|0
1648797200000|2022-04-01 07:13:20|391.88|389.48|392.02|389.62|392.02|389.62|391.88|389.48|0
1648797210000|2022-04-01 07:13:30|392.17|389.77|392.24|389.84|392.24|389.84|392.17|389.77|0
1648797220000|2022-04-01 07:13:40|392.17|389.77|392.24|389.84|392.24|389.84|392.17|389.77|0
1648797230000|2022-04-01 07:13:50|392.31|389.91|392.45|390.05|392.45|390.05|392.31|389.91|0
1648797240000|2022-04-01 07:14:00|392.53|390.13|392.74|390.34|392.74|390.34|392.53|390.13|0
1648797250000|2022-04-01 07:14:10|392.88|390.48|393.17|390.77|393.17|390.77|392.88|390.48|0
1648797260000|2022-04-01 07:14:20|393.53|391.13|393.6|391.2|393.6|391.2|393.45|391.05|0
1648797270000|2022-04-01 07:14:30|393.88|391.48|393.74|391.34|394.03|391.63|393.74|391.34|0
1648797280000|2022-04-01 07:14:40|393.31|390.91|393.45|391.05|393.45|391.05|393.31|390.91|0
1648797290000|2022-04-01 07:14:50|393.39|390.99|393.6|391.2|393.6|391.2|393.39|390.99|0
1648797300000|2022-04-01 07:15:00|393.39|390.99|393.1|390.7|393.45|391.05|393.1|390.7|0
1648797310000|2022-04-01 07:15:10|392.6|390.2|392.6|390.2|392.74|390.34|392.45|390.05|0
1648797320000|2022-04-01 07:15:20|392.67|390.27|393.1|390.7|393.1|390.7|392.59|390.19|0
1648797330000|2022-04-01 07:15:30|393.45|391.05|393.45|391.05|393.6|391.2|393.45|391.05|0
1648797340000|2022-04-01 07:15:40|393.67|391.27|393.31|390.91|393.67|391.27|393.31|390.91|0
1648797350000|2022-04-01 07:15:50|393.6|391.2|393.74|391.34|393.74|391.34|393.6|391.2|0
1648797360000|2022-04-01 07:16:00|393.6|391.2|393.45|391.05|393.6|391.2|393.38|390.98|0
1648797370000|2022-04-01 07:16:10|393.31|390.91|393.38|390.98|393.38|390.98|393.24|390.84|0
1648797380000|2022-04-01 07:16:20|393.45|391.05|393.02|390.62|393.45|391.05|393.02|390.62|0
1648797390000|2022-04-01 07:16:30|392.88|390.48|392.88|390.48|392.88|390.48|392.74|390.34|0
1648797400000|2022-04-01 07:16:40|392.74|390.34|392.45|390.05|392.74|390.34|392.45|390.05|0
1648797410000|2022-04-01 07:16:50|392.31|389.91|392.24|389.84|392.31|389.91|392.24|389.84|0
1648797420000|2022-04-01 07:17:00|392.1|389.7|391.88|389.48|392.1|389.7|391.74|389.34|0
1648797430000|2022-04-01 07:17:10|391.74|389.34|391.74|389.34|391.74|389.34|391.74|389.34|0
1648797440000|2022-04-01 07:17:20|391.59|389.19|392.02|389.62|392.02|389.62|391.59|389.19|0
1648797450000|2022-04-01 07:17:30|392.1|389.7|392.02|389.62|392.1|389.7|392.02|389.62|0
1648797460000|2022-04-01 07:17:40|391.88|389.48|392.02|389.62|392.02|389.62|391.88|389.48|0
1648797470000|2022-04-01 07:17:50|391.88|389.48|391.59|389.19|391.88|389.48|391.52|389.12|0
1648797480000|2022-04-01 07:18:00|391.45|389.05|391.59|389.19|391.74|389.34|391.45|389.05|0
1648797490000|2022-04-01 07:18:10|391.74|389.34|391.88|389.48|391.95|389.55|391.74|389.34|0
1648797500000|2022-04-01 07:18:20|391.74|389.34|391.88|389.48|391.88|389.48|391.52|389.12|0
1648797510000|2022-04-01 07:18:30|392.02|389.62|392.02|389.62|392.02|389.62|392.02|389.62|0
1648797520000|2022-04-01 07:18:40|392.16|389.76|392.16|389.76|392.16|389.76|392.02|389.62|0
1648797530000|2022-04-01 07:18:50|392.1|389.7|391.88|389.48|392.16|389.76|391.88|389.48|0
1648797540000|2022-04-01 07:19:00|391.74|389.34|391.81|389.41|391.81|389.41|391.74|389.34|0
1648797550000|2022-04-01 07:19:10|391.88|389.48|391.88|389.48|391.95|389.55|391.74|389.34|0
1648797560000|2022-04-01 07:19:20|391.74|389.34|391.59|389.19|391.74|389.34|391.59|389.19|0
1648797570000|2022-04-01 07:19:30|391.74|389.34|391.88|389.48|391.88|389.48|391.67|389.27|0
1648797580000|2022-04-01 07:19:40|391.81|389.41|391.59|389.19|391.81|389.41|391.59|389.19|0
1648797590000|2022-04-01 07:19:50|391.74|389.34|391.74|389.34|391.81|389.41|391.74|389.34|0
1648797600000|2022-04-01 07:20:00|391.81|389.41|391.81|389.41|391.81|389.41|391.74|389.34|0
1648797610000|2022-04-01 07:20:10|391.74|389.34|391.74|389.34|391.88|389.48|391.74|389.34|0
1648797620000|2022-04-01 07:20:20|391.81|389.41|391.67|389.27|391.81|389.41|391.67|389.27|0
1648797630000|2022-04-01 07:20:30|391.59|389.19|391.52|389.12|391.67|389.27|391.52|389.12|0
1648797640000|2022-04-01 07:20:40|391.45|389.05|391.45|389.05|391.59|389.19|391.45|389.05|0
1648797650000|2022-04-01 07:20:50|391.74|389.34|391.59|389.19|391.74|389.34|391.59|389.19|0
1648797660000|2022-04-01 07:21:00|391.45|389.05|391.74|389.34|391.74|389.34|391.45|389.05|0
1648797670000|2022-04-01 07:21:10|391.67|389.27|391.45|389.05|391.67|389.27|391.45|389.05|0
1648797680000|2022-04-01 07:21:20|391.02|388.62|391.16|388.76|391.16|388.76|391.02|388.62|0
1648797690000|2022-04-01 07:21:30|391.02|388.62|390.88|388.48|391.02|388.62|390.88|388.48|0
1648797700000|2022-04-01 07:21:40|391.02|388.62|391.02|388.62|391.02|388.62|390.88|388.48|0
1648797710000|2022-04-01 07:21:50|390.88|388.48|390.88|388.48|390.88|388.48|390.88|388.48|0
1648797730000|2022-04-01 07:22:10|390.59|388.19|390.31|387.91|390.59|388.19|390.31|387.91|0
1648797740000|2022-04-01 07:22:20|390.45|388.05|390.45|388.05|390.45|388.05|390.17|387.77|0
1648797750000|2022-04-01 07:22:30|390.59|388.19|390.59|388.19|390.59|388.19|390.59|388.19|0
1648797760000|2022-04-01 07:22:40|390.52|388.12|390.31|387.91|390.52|388.12|390.31|387.91|0
1648797770000|2022-04-01 07:22:50|390.17|387.77|389.74|387.34|390.17|387.77|389.74|387.34|0
1648797780000|2022-04-01 07:23:00|389.6|387.2|389.45|387.05|389.6|387.2|389.45|387.05|0
1648797790000|2022-04-01 07:23:10|389.31|386.91|389.45|387.05|389.45|387.05|389.31|386.91|0
1648797800000|2022-04-01 07:23:20|389.6|387.2|389.6|387.2|389.74|387.34|389.6|387.2|0
1648797810000|2022-04-01 07:23:30|389.74|387.34|389.81|387.41|389.81|387.41|389.74|387.34|0
1648797820000|2022-04-01 07:23:40|389.74|387.34|389.74|387.34|389.88|387.48|389.74|387.34|0
1648797830000|2022-04-01 07:23:50|389.6|387.2|389.88|387.48|389.88|387.48|389.6|387.2|0
1648797840000|2022-04-01 07:24:00|389.74|387.34|389.88|387.48|389.88|387.48|389.74|387.34|0
1648797850000|2022-04-01 07:24:10|390.02|387.62|390.02|387.62|390.02|387.62|389.95|387.55|0
1648797860000|2022-04-01 07:24:20|390.16|387.76|390.16|387.76|390.16|387.76|390.16|387.76|0
1648797880000|2022-04-01 07:24:40|390.31|387.91|390.16|387.76|390.31|387.91|390.16|387.76|0
1648797890000|2022-04-01 07:24:50|390.31|387.91|390.45|388.05|390.45|388.05|390.31|387.91|0
1648797900000|2022-04-01 07:25:00|390.88|388.48|390.73|388.33|390.88|388.48|390.59|388.19|0
1648797910000|2022-04-01 07:25:10|390.88|388.48|391.02|388.62|391.16|388.76|390.88|388.48|0
1648797920000|2022-04-01 07:25:20|390.88|388.48|390.59|388.19|390.88|388.48|390.59|388.19|0
1648797930000|2022-04-01 07:25:30|390.73|388.33|390.88|388.48|390.88|388.48|390.73|388.33|0
1648797940000|2022-04-01 07:25:40|391.02|388.62|391.02|388.62|391.02|388.62|391.02|388.62|0
1648797950000|2022-04-01 07:25:50|391.16|388.76|391.59|389.19|391.59|389.19|391.16|388.76|0
1648797960000|2022-04-01 07:26:00|391.45|389.05|390.73|388.33|391.45|389.05|390.73|388.33|0
1648797970000|2022-04-01 07:26:10|390.59|388.19|390.73|388.33|390.73|388.33|390.59|388.19|0
1648797980000|2022-04-01 07:26:20|390.59|388.19|390.81|388.41|390.81|388.41|390.59|388.19|0
1648797990000|2022-04-01 07:26:30|391.3|388.9|391.16|388.76|391.3|388.9|391.16|388.76|0
1648798000000|2022-04-01 07:26:40|391.45|389.05|391.45|389.05|391.45|389.05|391.45|389.05|0
1648798010000|2022-04-01 07:26:50|391.59|389.19|391.88|389.48|391.88|389.48|391.59|389.19|0
1648798020000|2022-04-01 07:27:00|391.73|389.33|391.88|389.48|391.88|389.48|391.73|389.33|0
1648798030000|2022-04-01 07:27:10|391.73|389.33|391.3|388.9|391.73|389.33|391.3|388.9|0
1648798040000|2022-04-01 07:27:20|391.16|388.76|390.88|388.48|391.16|388.76|390.73|388.33|0
1648798050000|2022-04-01 07:27:30|390.81|388.41|390.81|388.41|390.88|388.48|390.81|388.41|0
1648798060000|2022-04-01 07:27:40|390.73|388.33|390.59|388.19|390.73|388.33|390.59|388.19|0
1648798070000|2022-04-01 07:27:50|390.73|388.33|390.95|388.55|391.02|388.62|390.73|388.33|0
1648798080000|2022-04-01 07:28:00|390.88|388.48|391.02|388.62|391.02|388.62|390.88|388.48|0
1648798090000|2022-04-01 07:28:10|390.95|388.55|390.88|388.48|391.02|388.62|390.88|388.48|0
1648798100000|2022-04-01 07:28:20|390.81|388.41|390.88|388.48|390.88|388.48|390.81|388.41|0
1648798110000|2022-04-01 07:28:30|390.95|388.55|391.3|388.9|391.3|388.9|390.95|388.55|0
1648798120000|2022-04-01 07:28:40|391.45|389.05|391.45|389.05|391.45|389.05|391.3|388.9|0
1648798130000|2022-04-01 07:28:50|391.73|389.33|391.73|389.33|391.73|389.33|391.73|389.33|0
1648798140000|2022-04-01 07:29:00|391.88|389.48|391.45|389.05|391.88|389.48|391.45|389.05|0
1648798150000|2022-04-01 07:29:10|391.59|389.19|391.59|389.19|391.66|389.26|391.59|389.19|0
1648798160000|2022-04-01 07:29:20|391.66|389.26|391.59|389.19|391.73|389.33|391.59|389.19|0
1648798170000|2022-04-01 07:29:30|391.66|389.26|391.45|389.05|391.73|389.33|391.45|389.05|0
1648798180000|2022-04-01 07:29:40|391.73|389.33|391.87|389.47|391.87|389.47|391.73|389.33|0
1648798190000|2022-04-01 07:29:50|391.81|389.41|392.02|389.62|392.02|389.62|391.73|389.33|0
1648798200000|2022-04-01 07:30:00|392.45|390.05|392.16|389.76|392.45|390.05|392.16|389.76|0
1648798210000|2022-04-01 07:30:10|392.09|389.69|391.87|389.47|392.16|389.76|391.87|389.47|0
1648798220000|2022-04-01 07:30:20|392.02|389.62|392.3|389.9|392.3|389.9|392.02|389.62|0
1648798230000|2022-04-01 07:30:30|392.45|390.05|392.88|390.48|392.88|390.48|392.45|390.05|0
1648798240000|2022-04-01 07:30:40|393.02|390.62|393.24|390.84|393.24|390.84|393.02|390.62|0
1648798250000|2022-04-01 07:30:50|393.02|390.62|393.02|390.62|393.09|390.69|393.02|390.62|0
1648798260000|2022-04-01 07:31:00|392.88|390.48|392.45|390.05|392.88|390.48|392.38|389.98|0
1648798270000|2022-04-01 07:31:10|392.59|390.19|392.88|390.48|392.88|390.48|392.59|390.19|0
1648798280000|2022-04-01 07:31:20|392.73|390.33|392.88|390.48|392.88|390.48|392.73|390.33|0
1648798290000|2022-04-01 07:31:30|393.02|390.62|392.95|390.55|393.02|390.62|392.88|390.48|0
1648798300000|2022-04-01 07:31:40|393.02|390.62|392.88|390.48|393.02|390.62|392.88|390.48|0
1648798310000|2022-04-01 07:31:50|392.95|390.55|393.02|390.62|393.02|390.62|392.95|390.55|0
1648798320000|2022-04-01 07:32:00|393.09|390.69|393.02|390.62|393.16|390.76|393.02|390.62|0
1648798330000|2022-04-01 07:32:10|393.16|390.76|393.45|391.05|393.45|391.05|393.16|390.76|0
1648798340000|2022-04-01 07:32:20|393.3|390.9|393.45|391.05|393.45|391.05|393.3|390.9|0
1648798350000|2022-04-01 07:32:30|393.3|390.9|393.38|390.98|393.38|390.98|393.16|390.76|0
1648798360000|2022-04-01 07:32:40|393.45|391.05|393.3|390.9|393.59|391.19|393.3|390.9|0
1648798370000|2022-04-01 07:32:50|393.16|390.76|393.16|390.76|393.16|390.76|393.02|390.62|0
1648798380000|2022-04-01 07:33:00|393.3|390.9|393.02|390.62|393.3|390.9|393.02|390.62|0
1648798390000|2022-04-01 07:33:10|393.16|390.76|393.3|390.9|393.3|390.9|393.09|390.69|0
1648798400000|2022-04-01 07:33:20|393.24|390.84|393.09|390.69|393.38|390.98|393.09|390.69|0
1648798410000|2022-04-01 07:33:30|393.02|390.62|393.24|390.84|393.24|390.84|393.02|390.62|0
1648798420000|2022-04-01 07:33:40|393.16|390.76|393.45|391.05|393.45|391.05|393.16|390.76|0
1648798430000|2022-04-01 07:33:50|393.59|391.19|393.45|391.05|393.59|391.19|393.45|391.05|0
1648798440000|2022-04-01 07:34:00|393.3|390.9|393.45|391.05|393.52|391.12|393.3|390.9|0
1648798450000|2022-04-01 07:34:10|393.3|390.9|393.02|390.62|393.3|390.9|393.02|390.62|0
1648798460000|2022-04-01 07:34:20|393.16|390.76|393.3|390.9|393.3|390.9|393.16|390.76|0
1648798470000|2022-04-01 07:34:30|393.38|390.98|393.59|391.19|393.59|391.19|393.38|390.98|0
1648798480000|2022-04-01 07:34:40|393.45|391.05|393.3|390.9|393.45|391.05|393.3|390.9|0
1648798490000|2022-04-01 07:34:50|393.45|391.05|393.88|391.48|393.88|391.48|393.45|391.05|0
1648798500000|2022-04-01 07:35:00|393.73|391.33|393.73|391.33|393.81|391.41|393.73|391.33|0
1648798510000|2022-04-01 07:35:10|393.66|391.26|393.73|391.33|393.73|391.33|393.66|391.26|0
1648798520000|2022-04-01 07:35:20|393.59|391.19|394.09|391.69|394.09|391.69|393.59|391.19|0
1648798530000|2022-04-01 07:35:30|394.02|391.62|394.02|391.62|394.09|391.69|394.02|391.62|0
1648798540000|2022-04-01 07:35:40|394.16|391.76|394.02|391.62|394.16|391.76|394.02|391.62|0
1648798550000|2022-04-01 07:35:50|394.24|391.84|394.74|392.34|394.74|392.34|394.24|391.84|0
1648798560000|2022-04-01 07:36:00|394.59|392.19|394.74|392.34|394.88|392.48|394.59|392.19|0
1648798570000|2022-04-01 07:36:10|394.88|392.48|394.74|392.34|394.88|392.48|394.74|392.34|0
1648798580000|2022-04-01 07:36:20|394.88|392.48|394.74|392.34|394.88|392.48|394.74|392.34|0
1648798590000|2022-04-01 07:36:30|394.88|392.48|395.02|392.62|395.02|392.62|394.81|392.41|0
1648798600000|2022-04-01 07:36:40|394.59|392.19|394.59|392.19|394.59|392.19|394.59|392.19|0
1648798610000|2022-04-01 07:36:50|394.16|391.76|394.59|392.19|394.59|392.19|394.16|391.76|0
1648798620000|2022-04-01 07:37:00|394.67|392.27|394.31|391.91|394.67|392.27|394.31|391.91|0
1648798640000|2022-04-01 07:37:20|394.16|391.76|394.02|391.62|394.16|391.76|394.02|391.62|0
1648798650000|2022-04-01 07:37:30|393.88|391.48|394.16|391.76|394.16|391.76|393.88|391.48|0
1648798660000|2022-04-01 07:37:40|394.45|392.05|394.45|392.05|394.45|392.05|394.45|392.05|0
1648798670000|2022-04-01 07:37:50|394.38|391.98|394.31|391.91|394.38|391.98|394.16|391.76|0
1648798680000|2022-04-01 07:38:00|394.45|392.05|394.59|392.19|394.59|392.19|394.38|391.98|0
1648798690000|2022-04-01 07:38:10|394.45|392.05|394.16|391.76|394.45|392.05|394.16|391.76|0
1648798700000|2022-04-01 07:38:20|394.02|391.62|393.95|391.55|394.02|391.62|393.95|391.55|0
1648798710000|2022-04-01 07:38:30|394.02|391.62|394.02|391.62|394.16|391.76|394.02|391.62|0
1648798720000|2022-04-01 07:38:40|394.09|391.69|394.09|391.69|394.09|391.69|394.02|391.62|0
1648798730000|2022-04-01 07:38:50|394.16|391.76|394.02|391.62|394.16|391.76|394.02|391.62|0
1648798740000|2022-04-01 07:39:00|393.95|391.55|393.88|391.48|393.95|391.55|393.88|391.48|0
1648798750000|2022-04-01 07:39:10|393.95|391.55|394.02|391.62|394.02|391.62|393.95|391.55|0
1648798760000|2022-04-01 07:39:20|393.88|391.48|393.73|391.33|393.88|391.48|393.66|391.26|0
1648798770000|2022-04-01 07:39:30|393.59|391.19|393.66|391.26|393.66|391.26|393.59|391.19|0
1648798780000|2022-04-01 07:39:40|393.59|391.19|393.44|391.04|393.59|391.19|393.44|391.04|0
1648798790000|2022-04-01 07:39:50|393.3|390.9|393.3|390.9|393.3|390.9|393.16|390.76|0
1648798800000|2022-04-01 07:40:00|393.44|391.04|393.3|390.9|393.44|391.04|393.3|390.9|0
1648798810000|2022-04-01 07:40:10|393.16|390.76|393.44|391.04|393.44|391.04|393.16|390.76|0
1648798820000|2022-04-01 07:40:20|393.3|390.9|393.3|390.9|393.3|390.9|393.3|390.9|0
1648798830000|2022-04-01 07:40:30|393.16|390.76|392.87|390.47|393.16|390.76|392.87|390.47|0
1648798840000|2022-04-01 07:40:40|392.95|390.55|393.01|390.61|393.16|390.76|392.95|390.55|0
1648798850000|2022-04-01 07:40:50|393.16|390.76|392.95|390.55|393.16|390.76|392.95|390.55|0
1648798860000|2022-04-01 07:41:00|393.01|390.61|393.09|390.69|393.16|390.76|393.01|390.61|0
1648798870000|2022-04-01 07:41:10|393.16|390.76|393.16|390.76|393.16|390.76|393.01|390.61|0
1648798880000|2022-04-01 07:41:20|393.09|390.69|392.87|390.47|393.09|390.69|392.87|390.47|0
1648798890000|2022-04-01 07:41:30|392.44|390.04|392.59|390.19|392.59|390.19|392.44|390.04|0
1648798900000|2022-04-01 07:41:40|392.73|390.33|392.87|390.47|392.87|390.47|392.73|390.33|0
1648798910000|2022-04-01 07:41:50|393.01|390.61|393.16|390.76|393.16|390.76|393.01|390.61|0
1648798920000|2022-04-01 07:42:00|393.3|390.9|393.16|390.76|393.3|390.9|393.16|390.76|0
1648798940000|2022-04-01 07:42:20|393.23|390.83|393.59|391.19|393.59|391.19|393.23|390.83|0
1648798950000|2022-04-01 07:42:30|393.73|391.33|393.44|391.04|393.73|391.33|393.44|391.04|0
1648798960000|2022-04-01 07:42:40|393.52|391.12|393.8|391.4|393.8|391.4|393.52|391.12|0
1648798970000|2022-04-01 07:42:50|394.02|391.62|394.16|391.76|394.16|391.76|394.02|391.62|0
1648798980000|2022-04-01 07:43:00|394.02|391.62|393.87|391.47|394.02|391.62|393.73|391.33|0
1648798990000|2022-04-01 07:43:10|393.8|391.4|393.73|391.33|393.87|391.47|393.73|391.33|0
1648799000000|2022-04-01 07:43:20|393.59|391.19|393.73|391.33|393.73|391.33|393.59|391.19|0
1648799010000|2022-04-01 07:43:30|393.87|391.47|393.87|391.47|393.95|391.55|393.87|391.47|0
1648799020000|2022-04-01 07:43:40|393.8|391.4|393.73|391.33|393.8|391.4|393.73|391.33|0
1648799040000|2022-04-01 07:44:00|393.87|391.47|393.73|391.33|393.87|391.47|393.73|391.33|0
1648799050000|2022-04-01 07:44:10|393.8|391.4|393.73|391.33|393.87|391.47|393.73|391.33|0
1648799060000|2022-04-01 07:44:20|393.87|391.47|393.73|391.33|393.87|391.47|393.73|391.33|0
1648799070000|2022-04-01 07:44:30|393.87|391.47|393.87|391.47|393.87|391.47|393.87|391.47|0
1648799080000|2022-04-01 07:44:40|393.73|391.33|393.3|390.9|393.73|391.33|393.3|390.9|0
1648799090000|2022-04-01 07:44:50|393.16|390.76|393.16|390.76|393.16|390.76|393.01|390.61|0
1648799100000|2022-04-01 07:45:00|393.44|391.04|393.44|391.04|393.44|391.04|393.3|390.9|0
1648799110000|2022-04-01 07:45:10|393.3|390.9|393.09|390.69|393.3|390.9|393.01|390.61|0
1648799120000|2022-04-01 07:45:20|393.01|390.61|392.87|390.47|393.01|390.61|392.87|390.47|0
1648799130000|2022-04-01 07:45:30|392.94|390.54|392.73|390.33|393.01|390.61|392.73|390.33|0
1648799140000|2022-04-01 07:45:40|392.44|390.04|392.44|390.04|392.58|390.18|392.44|390.04|0
1648799150000|2022-04-01 07:45:50|392.58|390.18|392.44|390.04|392.58|390.18|392.44|390.04|0
1648799180000|2022-04-01 07:46:20|392.58|390.18|392.66|390.26|392.73|390.33|392.58|390.18|0
1648799190000|2022-04-01 07:46:30|393.01|390.61|392.44|390.04|393.01|390.61|392.44|390.04|0
1648799200000|2022-04-01 07:46:40|392.3|389.9|392.3|389.9|392.44|390.04|392.3|389.9|0
1648799210000|2022-04-01 07:46:50|391.87|389.47|392.01|389.61|392.01|389.61|391.87|389.47|0
1648799220000|2022-04-01 07:47:00|392.15|389.75|392.44|390.04|392.44|390.04|392.09|389.69|0
1648799230000|2022-04-01 07:47:10|392.3|389.9|392.3|389.9|392.3|389.9|392.15|389.75|0
1648799250000|2022-04-01 07:47:30|392.37|389.97|392.37|389.97|392.44|390.04|392.37|389.97|0
1648799260000|2022-04-01 07:47:40|392.3|389.9|392.3|389.9|392.44|390.04|392.3|389.9|0
1648799270000|2022-04-01 07:47:50|392.15|389.75|392.37|389.97|392.37|389.97|392.15|389.75|0
1648799280000|2022-04-01 07:48:00|392.44|390.04|392.3|389.9|392.44|390.04|392.3|389.9|0
1648799290000|2022-04-01 07:48:10|392.15|389.75|392.15|389.75|392.15|389.75|392.01|389.61|0
1648799300000|2022-04-01 07:48:20|392.3|389.9|392.23|389.83|392.3|389.9|392.09|389.69|0
1648799310000|2022-04-01 07:48:30|392.15|389.75|392.01|389.61|392.15|389.75|392.01|389.61|0
1648799320000|2022-04-01 07:48:40|392.15|389.75|392.3|389.9|392.3|389.9|392.15|389.75|0
1648799330000|2022-04-01 07:48:50|392.23|389.83|392.15|389.75|392.3|389.9|392.15|389.75|0
1648799340000|2022-04-01 07:49:00|392.23|389.83|392.58|390.18|392.58|390.18|392.23|389.83|0
1648799350000|2022-04-01 07:49:10|392.44|390.04|392.44|390.04|392.44|390.04|392.44|390.04|0
1648799360000|2022-04-01 07:49:20|392.3|389.9|392.44|390.04|392.44|390.04|392.23|389.83|0
1648799370000|2022-04-01 07:49:30|392.58|390.18|392.15|389.75|392.58|390.18|392.15|389.75|0
1648799380000|2022-04-01 07:49:40|392.3|389.9|392.3|389.9|392.3|389.9|392.15|389.75|0
1648799390000|2022-04-01 07:49:50|392.15|389.75|392.3|389.9|392.3|389.9|392.15|389.75|0
1648799400000|2022-04-01 07:50:00|392.15|389.75|392.3|389.9|392.3|389.9|392.15|389.75|0
1648799410000|2022-04-01 07:50:10|392.37|389.97|392.15|389.75|392.37|389.97|392.01|389.61|0
1648799420000|2022-04-01 07:50:20|392.01|389.61|392.01|389.61|392.01|389.61|391.87|389.47|0
1648799430000|2022-04-01 07:50:30|391.94|389.54|391.72|389.32|391.94|389.54|391.72|389.32|0
1648799440000|2022-04-01 07:50:40|391.58|389.18|391.58|389.18|391.58|389.18|391.51|389.11|0
1648799450000|2022-04-01 07:50:50|391.15|388.75|391.15|388.75|391.15|388.75|391.01|388.61|0
1648799460000|2022-04-01 07:51:00|391.08|388.68|391.3|388.9|391.3|388.9|391.08|388.68|0
1648799470000|2022-04-01 07:51:10|391.44|389.04|391.44|389.04|391.44|389.04|391.44|389.04|0
1648799480000|2022-04-01 07:51:20|391.58|389.18|391.44|389.04|391.58|389.18|391.44|389.04|0
1648799490000|2022-04-01 07:51:30|391.58|389.18|391.44|389.04|391.58|389.18|391.44|389.04|0
1648799500000|2022-04-01 07:51:40|391.58|389.18|391.87|389.47|391.87|389.47|391.58|389.18|0
1648799510000|2022-04-01 07:51:50|391.72|389.32|391.72|389.32|391.72|389.32|391.72|389.32|0
1648799520000|2022-04-01 07:52:00|391.66|389.26|391.23|388.83|391.66|389.26|391.23|388.83|0
1648799530000|2022-04-01 07:52:10|391.15|388.75|391.01|388.61|391.15|388.75|391.01|388.61|0
1648799540000|2022-04-01 07:52:20|391.08|388.68|391.15|388.75|391.15|388.75|391.01|388.61|0
1648799550000|2022-04-01 07:52:30|391.29|388.89|391.51|389.11|391.51|389.11|391.29|388.89|0
1648799560000|2022-04-01 07:52:40|391.58|389.18|391.44|389.04|391.58|389.18|391.44|389.04|0
1648799570000|2022-04-01 07:52:50|391.58|389.18|391.44|389.04|391.58|389.18|391.44|389.04|0
1648799580000|2022-04-01 07:53:00|391.29|388.89|391.23|388.83|391.37|388.97|391.23|388.83|0
1648799590000|2022-04-01 07:53:10|391.29|388.89|391.37|388.97|391.37|388.97|391.29|388.89|0
1648799600000|2022-04-01 07:53:20|391.29|388.89|391.23|388.83|391.29|388.89|391.23|388.83|0
1648799610000|2022-04-01 07:53:30|391.29|388.89|391.44|389.04|391.44|389.04|391.29|388.89|0
1648799620000|2022-04-01 07:53:40|391.37|388.97|391.29|388.89|391.37|388.97|391.29|388.89|0
1648799630000|2022-04-01 07:53:50|391.37|388.97|391.44|389.04|391.44|389.04|391.37|388.97|0
1648799640000|2022-04-01 07:54:00|391.29|388.89|391.23|388.83|391.29|388.89|391.23|388.83|0
1648799650000|2022-04-01 07:54:10|391.08|388.68|391.01|388.61|391.08|388.68|391.01|388.61|0
1648799660000|2022-04-01 07:54:20|391.15|388.75|391.01|388.61|391.15|388.75|391.01|388.61|0
1648799670000|2022-04-01 07:54:30|391.08|388.68|391.01|388.61|391.08|388.68|391.01|388.61|0
1648799680000|2022-04-01 07:54:40|391.15|388.75|391.01|388.61|391.15|388.75|391.01|388.61|0
1648799690000|2022-04-01 07:54:50|390.94|388.54|390.87|388.47|390.94|388.54|390.87|388.47|0
1648799700000|2022-04-01 07:55:00|390.72|388.32|390.87|388.47|390.87|388.47|390.72|388.32|0
1648799710000|2022-04-01 07:55:10|391.15|388.75|391.15|388.75|391.15|388.75|391.01|388.61|0
1648799720000|2022-04-01 07:55:20|391.23|388.83|391.01|388.61|391.23|388.83|391.01|388.61|0
1648799730000|2022-04-01 07:55:30|390.87|388.47|390.87|388.47|390.87|388.47|390.87|388.47|0
1648799740000|2022-04-01 07:55:40|390.94|388.54|391.01|388.61|391.01|388.61|390.87|388.47|0
1648799750000|2022-04-01 07:55:50|391.08|388.68|391.15|388.75|391.15|388.75|391.01|388.61|0
1648799760000|2022-04-01 07:56:00|391.29|388.89|391.58|389.18|391.58|389.18|391.29|388.89|0
1648799770000|2022-04-01 07:56:10|391.65|389.25|391.58|389.18|391.65|389.25|391.51|389.11|0
1648799780000|2022-04-01 07:56:20|391.44|389.04|391.44|389.04|391.44|389.04|391.29|388.89|0
1648799790000|2022-04-01 07:56:30|391.65|389.25|391.72|389.32|391.72|389.32|391.65|389.25|0
1648799800000|2022-04-01 07:56:40|391.65|389.25|391.58|389.18|391.65|389.25|391.58|389.18|0
1648799810000|2022-04-01 07:56:50|391.86|389.46|391.86|389.46|391.86|389.46|391.72|389.32|0
1648799820000|2022-04-01 07:57:00|391.72|389.32|391.72|389.32|391.86|389.46|391.72|389.32|0
1648799830000|2022-04-01 07:57:10|391.8|389.4|391.72|389.32|391.8|389.4|391.72|389.32|0
1648799840000|2022-04-01 07:57:20|391.86|389.46|391.86|389.46|391.86|389.46|391.86|389.46|0
1648799850000|2022-04-01 07:57:30|391.65|389.25|392.15|389.75|392.15|389.75|391.65|389.25|0
1648799860000|2022-04-01 07:57:40|392.01|389.61|391.51|389.11|392.01|389.61|391.51|389.11|0
1648799870000|2022-04-01 07:57:50|391.58|389.18|391.72|389.32|391.72|389.32|391.58|389.18|0
1648799880000|2022-04-01 07:58:00|392.01|389.61|391.8|389.4|392.01|389.61|391.8|389.4|0
1648799890000|2022-04-01 07:58:10|391.86|389.46|391.58|389.18|391.86|389.46|391.58|389.18|0
1648799900000|2022-04-01 07:58:20|391.65|389.25|391.65|389.25|391.65|389.25|391.58|389.18|0
1648799910000|2022-04-01 07:58:30|391.72|389.32|391.65|389.25|391.72|389.32|391.58|389.18|0
1648799920000|2022-04-01 07:58:40|391.58|389.18|391.51|389.11|391.58|389.18|391.51|389.11|0
1648799930000|2022-04-01 07:58:50|391.58|389.18|391.44|389.04|391.58|389.18|391.44|389.04|0
1648799940000|2022-04-01 07:59:00|391.29|388.89|391.29|388.89|391.29|388.89|391.15|388.75|0
1648799950000|2022-04-01 07:59:10|391.22|388.82|391.08|388.68|391.22|388.82|391.01|388.61|0
1648799960000|2022-04-01 07:59:20|391.01|388.61|391.29|388.89|391.29|388.89|391.01|388.61|0
1648799970000|2022-04-01 07:59:30|391.15|388.75|391.29|388.89|391.29|388.89|391.15|388.75|0
1648799980000|2022-04-01 07:59:40|391.44|389.04|391.44|389.04|391.44|389.04|391.44|389.04|0
1648799990000|2022-04-01 07:59:50|391.51|389.11|391.51|389.11|391.58|389.18|391.51|389.11|0
1648800000000|2022-04-01 08:00:00|391.72|389.32|391.72|389.32|391.72|389.32|391.72|389.32|0
1648800010000|2022-04-01 08:00:10|391.86|389.46|392.22|389.82|392.22|389.82|391.86|389.46|0
1648800020000|2022-04-01 08:00:20|392.15|389.75|392.01|389.61|392.15|389.75|392.01|389.61|0
1648800030000|2022-04-01 08:00:30|392.15|389.75|392.15|389.75|392.15|389.75|392.15|389.75|0
1648800040000|2022-04-01 08:00:40|392.01|389.61|391.94|389.54|392.01|389.61|391.94|389.54|0
1648800050000|2022-04-01 08:00:50|392.01|389.61|392.08|389.68|392.15|389.75|392.01|389.61|0
1648800060000|2022-04-01 08:01:00|391.37|388.97|391.29|388.89|391.43|389.03|391.29|388.89|0
1648800070000|2022-04-01 08:01:10|391.15|388.75|390.65|388.25|391.15|388.75|390.65|388.25|0
1648800080000|2022-04-01 08:01:20|390.58|388.18|390.29|387.89|390.58|388.18|390.29|387.89|0
1648800090000|2022-04-01 08:01:30|390.44|388.04|390.72|388.32|390.72|388.32|390.44|388.04|0
1648800100000|2022-04-01 08:01:40|390.58|388.18|390.79|388.39|390.79|388.39|390.58|388.18|0
1648800110000|2022-04-01 08:01:50|390.72|388.32|390.86|388.46|390.86|388.46|390.72|388.32|0
1648800120000|2022-04-01 08:02:00|391.01|388.61|391.01|388.61|391.15|388.75|391.01|388.61|0
1648800130000|2022-04-01 08:02:10|391.22|388.82|391.22|388.82|391.29|388.89|391.15|388.75|0
1648800140000|2022-04-01 08:02:20|391.01|388.61|390.72|388.32|391.01|388.61|390.72|388.32|0
1648800150000|2022-04-01 08:02:30|390.58|388.18|390.65|388.25|390.72|388.32|390.58|388.18|0
1648800160000|2022-04-01 08:02:40|390.58|388.18|390.86|388.46|390.86|388.46|390.58|388.18|0
1648800170000|2022-04-01 08:02:50|391.01|388.61|390.94|388.54|391.01|388.61|390.79|388.39|0
1648800180000|2022-04-01 08:03:00|391.01|388.61|391.15|388.75|391.15|388.75|391.01|388.61|0
1648800190000|2022-04-01 08:03:10|391.29|388.89|391.29|388.89|391.37|388.97|391.29|388.89|0
1648800200000|2022-04-01 08:03:20|391.01|388.61|390.72|388.32|391.01|388.61|390.72|388.32|0
1648800210000|2022-04-01 08:03:30|390.79|388.39|390.86|388.46|390.86|388.46|390.72|388.32|0
1648800220000|2022-04-01 08:03:40|390.79|388.39|390.72|388.32|390.79|388.39|390.72|388.32|0
1648800230000|2022-04-01 08:03:50|390.65|388.25|390.43|388.03|390.65|388.25|390.43|388.03|0
1648800240000|2022-04-01 08:04:00|390.29|387.89|390.43|388.03|390.43|388.03|390.29|387.89|0
1648800250000|2022-04-01 08:04:10|390.37|387.97|390.86|388.46|390.86|388.46|390.29|387.89|0
1648800260000|2022-04-01 08:04:20|391.01|388.61|390.86|388.46|391.15|388.75|390.86|388.46|0
1648800270000|2022-04-01 08:04:30|390.72|388.32|390.58|388.18|390.72|388.32|390.58|388.18|0
1648800290000|2022-04-01 08:04:50|390.29|387.89|390.08|387.68|390.29|387.89|390.08|387.68|0
1648800300000|2022-04-01 08:05:00|390.15|387.75|390.29|387.89|390.43|388.03|390.15|387.75|0
1648800310000|2022-04-01 08:05:10|390.51|388.11|390.43|388.03|390.51|388.11|390.43|388.03|0
1648800320000|2022-04-01 08:05:20|390.58|388.18|390.51|388.11|390.58|388.18|390.51|388.11|0
1648800330000|2022-04-01 08:05:30|390.58|388.18|390.43|388.03|390.58|388.18|390.43|388.03|0
1648800340000|2022-04-01 08:05:40|390.29|387.89|390.22|387.82|390.29|387.89|390.15|387.75|0
1648800350000|2022-04-01 08:05:50|390.29|387.89|390.58|388.18|390.58|388.18|390.29|387.89|0
1648800360000|2022-04-01 08:06:00|390.43|388.03|390.29|387.89|390.43|388.03|390.29|387.89|0
1648800370000|2022-04-01 08:06:10|390.43|388.03|390.58|388.18|390.58|388.18|390.43|388.03|0
1648800380000|2022-04-01 08:06:20|390.72|388.32|390.72|388.32|390.86|388.46|390.72|388.32|0
1648800390000|2022-04-01 08:06:30|391|388.6|391.15|388.75|391.15|388.75|391|388.6|0
1648800400000|2022-04-01 08:06:40|391.08|388.68|390.86|388.46|391.15|388.75|390.86|388.46|0
1648800410000|2022-04-01 08:06:50|391|388.6|391|388.6|391.08|388.68|391|388.6|0
1648800420000|2022-04-01 08:07:00|390.94|388.54|390.79|388.39|390.94|388.54|390.79|388.39|0
1648800430000|2022-04-01 08:07:10|390.86|388.46|390.72|388.32|390.86|388.46|390.58|388.18|0
1648800440000|2022-04-01 08:07:20|390.58|388.18|390.72|388.32|390.72|388.32|390.58|388.18|0
1648800450000|2022-04-01 08:07:30|390.58|388.18|390.72|388.32|390.72|388.32|390.58|388.18|0
1648800460000|2022-04-01 08:07:40|390.86|388.46|390.86|388.46|390.86|388.46|390.86|388.46|0
1648800470000|2022-04-01 08:07:50|390.72|388.32|390.86|388.46|390.86|388.46|390.72|388.32|0
1648800480000|2022-04-01 08:08:00|390.79|388.39|390.65|388.25|390.79|388.39|390.65|388.25|0
1648800490000|2022-04-01 08:08:10|390.72|388.32|390.58|388.18|390.72|388.32|390.58|388.18|0
1648800500000|2022-04-01 08:08:20|390.72|388.32|391.15|388.75|391.15|388.75|390.72|388.32|0
1648800510000|2022-04-01 08:08:30|391|388.6|391.29|388.89|391.29|388.89|391|388.6|0
1648800520000|2022-04-01 08:08:40|391.43|389.03|391.43|389.03|391.43|389.03|391.43|389.03|0
1648800530000|2022-04-01 08:08:50|391.15|388.75|391.22|388.82|391.29|388.89|391.15|388.75|0
1648800540000|2022-04-01 08:09:00|391.15|388.75|390.86|388.46|391.15|388.75|390.86|388.46|0
1648800550000|2022-04-01 08:09:10|390.72|388.32|390.86|388.46|390.86|388.46|390.72|388.32|0
1648800560000|2022-04-01 08:09:20|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1648800570000|2022-04-01 08:09:30|391|388.6|391|388.6|391|388.6|391|388.6|0
1648800580000|2022-04-01 08:09:40|390.86|388.46|391|388.6|391|388.6|390.86|388.46|0
1648800590000|2022-04-01 08:09:50|390.86|388.46|391|388.6|391|388.6|390.86|388.46|0
1648800600000|2022-04-01 08:10:00|391.08|388.68|390.65|388.25|391.08|388.68|390.65|388.25|0
1648800610000|2022-04-01 08:10:10|390.93|388.53|391|388.6|391|388.6|390.86|388.46|0
1648800620000|2022-04-01 08:10:20|390.86|388.46|390.79|388.39|390.86|388.46|390.79|388.39|0
1648800630000|2022-04-01 08:10:30|391|388.6|391|388.6|391.15|388.75|391|388.6|0
1648800640000|2022-04-01 08:10:40|390.86|388.46|390.72|388.32|391|388.6|390.72|388.32|0
1648800650000|2022-04-01 08:10:50|390.79|388.39|390.72|388.32|390.86|388.46|390.72|388.32|0
1648800660000|2022-04-01 08:11:00|390.57|388.17|390.29|387.89|390.57|388.17|390.29|387.89|0
1648800680000|2022-04-01 08:11:20|390.15|387.75|390.22|387.82|390.22|387.82|390.15|387.75|0
1648800690000|2022-04-01 08:11:30|390.15|387.75|390.43|388.03|390.43|388.03|390.15|387.75|0
1648800700000|2022-04-01 08:11:40|390.57|388.17|390.36|387.96|390.57|388.17|390.36|387.96|0
1648800710000|2022-04-01 08:11:50|390.43|388.03|390.43|388.03|390.43|388.03|390.36|387.96|0
1648800720000|2022-04-01 08:12:00|390.29|387.89|390.15|387.75|390.29|387.89|390.15|387.75|0
1648800730000|2022-04-01 08:12:10|390.29|387.89|390.15|387.75|390.29|387.89|390.15|387.75|0
1648800740000|2022-04-01 08:12:20|390.36|387.96|390.57|388.17|390.57|388.17|390.29|387.89|0
1648800750000|2022-04-01 08:12:30|390.65|388.25|390.65|388.25|390.65|388.25|390.57|388.17|0
1648800760000|2022-04-01 08:12:40|390.57|388.17|390.57|388.17|390.72|388.32|390.57|388.17|0
1648800770000|2022-04-01 08:12:50|390.72|388.32|390.72|388.32|390.72|388.32|390.57|388.17|0
1648800780000|2022-04-01 08:13:00|391.14|388.74|391.29|388.89|391.5|389.1|391.14|388.74|0
1648800790000|2022-04-01 08:13:10|391.36|388.96|391.57|389.17|391.57|389.17|391.36|388.96|0
1648800800000|2022-04-01 08:13:20|391.43|389.03|391.14|388.74|391.43|389.03|391.14|388.74|0
1648800810000|2022-04-01 08:13:30|391.29|388.89|391.43|389.03|391.43|389.03|391.29|388.89|0
1648800820000|2022-04-01 08:13:40|391.29|388.89|391.43|389.03|391.43|389.03|391.22|388.82|0
1648800830000|2022-04-01 08:13:50|391.29|388.89|391.5|389.1|391.5|389.1|391.29|388.89|0
1648800840000|2022-04-01 08:14:00|391.57|389.17|391.57|389.17|391.57|389.17|391.43|389.03|0
1648800850000|2022-04-01 08:14:10|391.43|389.03|391.43|389.03|391.43|389.03|391.43|389.03|0
1648800860000|2022-04-01 08:14:20|391.36|388.96|391.57|389.17|391.57|389.17|391.36|388.96|0
1648800870000|2022-04-01 08:14:30|391.5|389.1|391.5|389.1|391.57|389.17|391.5|389.1|0
1648800880000|2022-04-01 08:14:40|391.86|389.46|391.72|389.32|391.86|389.46|391.57|389.17|0
1648800890000|2022-04-01 08:14:50|391.57|389.17|391.86|389.46|391.86|389.46|391.57|389.17|0
1648800900000|2022-04-01 08:15:00|391.72|389.32|391.22|388.82|391.72|389.32|391.22|388.82|0
1648800910000|2022-04-01 08:15:10|391.29|388.89|391.36|388.96|391.36|388.96|391.22|388.82|0
1648800920000|2022-04-01 08:15:20|391.29|388.89|391.36|388.96|391.43|389.03|391.29|388.89|0
1648800930000|2022-04-01 08:15:30|391.43|389.03|391.29|388.89|391.43|389.03|391.29|388.89|0
1648800940000|2022-04-01 08:15:40|391.43|389.03|391.5|389.1|391.57|389.17|391.43|389.03|0
1648800950000|2022-04-01 08:15:50|391.43|389.03|391.36|388.96|391.43|389.03|391.29|388.89|0
1648800960000|2022-04-01 08:16:00|391|388.6|390.93|388.53|391.29|388.89|390.93|388.53|0
1648800970000|2022-04-01 08:16:10|391.14|388.74|391.5|389.1|391.5|389.1|391.14|388.74|0
1648800980000|2022-04-01 08:16:20|391.43|389.03|391.29|388.89|391.43|389.03|391.29|388.89|0
1648800990000|2022-04-01 08:16:30|391.5|389.1|391.57|389.17|391.57|389.17|391.5|389.1|0
1648801000000|2022-04-01 08:16:40|391.5|389.1|391.65|389.25|391.65|389.25|391.5|389.1|0
1648801010000|2022-04-01 08:16:50|391.71|389.31|391.57|389.17|391.71|389.31|391.57|389.17|0
1648801020000|2022-04-01 08:17:00|391.43|389.03|391.57|389.17|391.57|389.17|391.43|389.03|0
1648801030000|2022-04-01 08:17:10|391.65|389.25|391.43|389.03|391.65|389.25|391.43|389.03|0
1648801040000|2022-04-01 08:17:20|391.57|389.17|391.29|388.89|391.57|389.17|391.29|388.89|0
1648801050000|2022-04-01 08:17:30|391.14|388.74|391.29|388.89|391.29|388.89|391.14|388.74|0
1648801060000|2022-04-01 08:17:40|391.22|388.82|391.14|388.74|391.29|388.89|391.14|388.74|0
1648801070000|2022-04-01 08:17:50|391.07|388.67|391.14|388.74|391.14|388.74|391|388.6|0
1648801080000|2022-04-01 08:18:00|391.29|388.89|391.43|389.03|391.43|389.03|391.29|388.89|0
1648801090000|2022-04-01 08:18:10|391.57|389.17|391.43|389.03|391.57|389.17|391.43|389.03|0
1648801100000|2022-04-01 08:18:20|391.57|389.17|391.71|389.31|391.71|389.31|391.57|389.17|0
1648801110000|2022-04-01 08:18:30|391.86|389.46|392.14|389.74|392.14|389.74|391.86|389.46|0
1648801120000|2022-04-01 08:18:40|392.29|389.89|392.29|389.89|392.29|389.89|392.22|389.82|0
1648801140000|2022-04-01 08:19:00|392.07|389.67|392|389.6|392.07|389.67|391.93|389.53|0
1648801150000|2022-04-01 08:19:10|391.93|389.53|391.86|389.46|392|389.6|391.86|389.46|0
1648801160000|2022-04-01 08:19:20|391.71|389.31|391.79|389.39|391.79|389.39|391.71|389.31|0
1648801170000|2022-04-01 08:19:30|391.86|389.46|391.86|389.46|391.86|389.46|391.79|389.39|0
1648801190000|2022-04-01 08:19:50|391.71|389.31|391.71|389.31|391.71|389.31|391.71|389.31|0
1648801200000|2022-04-01 08:20:00|391.57|389.17|391.57|389.17|391.71|389.31|391.57|389.17|0
1648801220000|2022-04-01 08:20:20|391.43|389.03|391.36|388.96|391.43|389.03|391.28|388.88|0
1648801230000|2022-04-01 08:20:30|391.28|388.88|391.36|388.96|391.36|388.96|391.28|388.88|0
1648801240000|2022-04-01 08:20:40|391.28|388.88|391.36|388.96|391.36|388.96|391.28|388.88|0
1648801250000|2022-04-01 08:20:50|391.28|388.88|391.14|388.74|391.28|388.88|391|388.6|0
1648801260000|2022-04-01 08:21:00|391|388.6|391|388.6|391.07|388.67|391|388.6|0
1648801270000|2022-04-01 08:21:10|391.14|388.74|391.14|388.74|391.14|388.74|391|388.6|0
1648801280000|2022-04-01 08:21:20|391|388.6|391|388.6|391|388.6|391|388.6|0
1648801290000|2022-04-01 08:21:30|391.14|388.74|391.14|388.74|391.14|388.74|391.14|388.74|0
1648801300000|2022-04-01 08:21:40|391|388.6|391.14|388.74|391.14|388.74|390.93|388.53|0
1648801310000|2022-04-01 08:21:50|391.28|388.88|391.14|388.74|391.28|388.88|391.14|388.74|0
1648801320000|2022-04-01 08:22:00|391.22|388.82|391.43|389.03|391.43|389.03|391.22|388.82|0
1648801330000|2022-04-01 08:22:10|391.22|388.82|391.43|389.03|391.43|389.03|391.14|388.74|0
1648801340000|2022-04-01 08:22:20|391.57|389.17|391.28|388.88|391.57|389.17|391.28|388.88|0
1648801350000|2022-04-01 08:22:30|391.43|389.03|391|388.6|391.43|389.03|391|388.6|0
1648801360000|2022-04-01 08:22:40|391.07|388.67|391.14|388.74|391.14|388.74|391.07|388.67|0
1648801370000|2022-04-01 08:22:50|391|388.6|391|388.6|391|388.6|391|388.6|0
1648801380000|2022-04-01 08:23:00|391.14|388.74|391.14|388.74|391.28|388.88|391.14|388.74|0
1648801390000|2022-04-01 08:23:10|391|388.6|390.93|388.53|391|388.6|390.93|388.53|0
1648801400000|2022-04-01 08:23:20|390.86|388.46|390.71|388.31|390.86|388.46|390.71|388.31|0
1648801410000|2022-04-01 08:23:30|390.64|388.24|390.64|388.24|390.64|388.24|390.64|388.24|0
1648801420000|2022-04-01 08:23:40|390.5|388.1|390.43|388.03|390.57|388.17|390.43|388.03|0
1648801430000|2022-04-01 08:23:50|390.57|388.17|390.57|388.17|390.57|388.17|390.57|388.17|0
1648801440000|2022-04-01 08:24:00|390.86|388.46|390.79|388.39|390.86|388.46|390.79|388.39|0
1648801450000|2022-04-01 08:24:10|391|388.6|390.86|388.46|391|388.6|390.86|388.46|0
1648801460000|2022-04-01 08:24:20|390.85|388.45|390.85|388.45|390.85|388.45|390.85|388.45|0
1648801480000|2022-04-01 08:24:40|390.93|388.53|390.93|388.53|391|388.6|390.93|388.53|0
1648801490000|2022-04-01 08:24:50|390.85|388.45|390.85|388.45|391|388.6|390.85|388.45|0
1648801500000|2022-04-01 08:25:00|391|388.6|390.85|388.45|391|388.6|390.85|388.45|0
1648801510000|2022-04-01 08:25:10|390.57|388.17|390.64|388.24|390.64|388.24|390.5|388.1|0
1648801520000|2022-04-01 08:25:20|390.57|388.17|390.57|388.17|390.57|388.17|390.57|388.17|0
1648801530000|2022-04-01 08:25:30|390.71|388.31|390.71|388.31|390.71|388.31|390.71|388.31|0
1648801540000|2022-04-01 08:25:40|390.85|388.45|390.85|388.45|390.85|388.45|390.85|388.45|0
1648801560000|2022-04-01 08:26:00|390.71|388.31|390.43|388.03|390.71|388.31|390.43|388.03|0
1648801570000|2022-04-01 08:26:10|390.57|388.17|390.43|388.03|390.57|388.17|390.43|388.03|0
1648801580000|2022-04-01 08:26:20|390.28|387.88|390.28|387.88|390.28|387.88|390.28|387.88|0
1648801590000|2022-04-01 08:26:30|390.14|387.74|390.14|387.74|390.14|387.74|390.14|387.74|0
1648801600000|2022-04-01 08:26:40|390.22|387.82|390.14|387.74|390.22|387.82|390.14|387.74|0
1648801610000|2022-04-01 08:26:50|390.28|387.88|390.14|387.74|390.28|387.88|390.14|387.74|0
1648801620000|2022-04-01 08:27:00|390.28|387.88|390.43|388.03|390.43|388.03|390.28|387.88|0
1648801630000|2022-04-01 08:27:10|391|388.6|390.85|388.45|391|388.6|390.85|388.45|0
1648801640000|2022-04-01 08:27:20|391|388.6|391|388.6|391|388.6|391|388.6|0
1648801650000|2022-04-01 08:27:30|390.71|388.31|390.71|388.31|390.71|388.31|390.71|388.31|0
1648801660000|2022-04-01 08:27:40|390.85|388.45|390.71|388.31|390.85|388.45|390.71|388.31|0
1648801670000|2022-04-01 08:27:50|390.79|388.39|390.85|388.45|390.85|388.45|390.79|388.39|0
1648801680000|2022-04-01 08:28:00|391|388.6|391|388.6|391|388.6|391|388.6|0
1648801690000|2022-04-01 08:28:10|391.14|388.74|391.14|388.74|391.28|388.88|391.14|388.74|0
1648801710000|2022-04-01 08:28:30|391.28|388.88|391|388.6|391.28|388.88|391|388.6|0
1648801720000|2022-04-01 08:28:40|391.07|388.67|391.07|388.67|391.07|388.67|391.07|388.67|0
1648801730000|2022-04-01 08:28:50|391.14|388.74|391.07|388.67|391.21|388.81|391.07|388.67|0
1648801740000|2022-04-01 08:29:00|391.14|388.74|391|388.6|391.14|388.74|391|388.6|0
1648801760000|2022-04-01 08:29:20|390.93|388.53|391|388.6|391|388.6|390.93|388.53|0
1648801770000|2022-04-01 08:29:30|390.85|388.45|391|388.6|391|388.6|390.85|388.45|0
1648801780000|2022-04-01 08:29:40|390.71|388.31|390.64|388.24|390.71|388.31|390.64|388.24|0
1648801790000|2022-04-01 08:29:50|390.85|388.45|390.57|388.17|390.85|388.45|390.57|388.17|0
1648801800000|2022-04-01 08:30:00|390.64|388.24|391.14|388.74|391.14|388.74|390.64|388.24|0
1648801810000|2022-04-01 08:30:10|391|388.6|391|388.6|391|388.6|391|388.6|0
1648801820000|2022-04-01 08:30:20|390.85|388.45|391|388.6|391|388.6|390.85|388.45|0
1648801830000|2022-04-01 08:30:30|390.85|388.45|390.93|388.53|391|388.6|390.85|388.45|0
1648801840000|2022-04-01 08:30:40|390.85|388.45|390.85|388.45|390.85|388.45|390.85|388.45|0
1648801860000|2022-04-01 08:31:00|391.07|388.67|391.14|388.74|391.28|388.88|391.07|388.67|0
1648801880000|2022-04-01 08:31:20|391|388.6|391|388.6|391|388.6|391|388.6|0
1648801890000|2022-04-01 08:31:30|390.99|388.59|390.99|388.59|390.99|388.59|390.99|388.59|0
1648801900000|2022-04-01 08:31:40|390.85|388.45|390.99|388.59|390.99|388.59|390.85|388.45|0
1648801910000|2022-04-01 08:31:50|391.14|388.74|391.14|388.74|391.14|388.74|390.99|388.59|0
1648801920000|2022-04-01 08:32:00|391.28|388.88|391.57|389.17|391.57|389.17|391.28|388.88|0
1648801930000|2022-04-01 08:32:10|391.42|389.02|391.28|388.88|391.42|389.02|391.28|388.88|0
1648801940000|2022-04-01 08:32:20|391.57|389.17|391.57|389.17|391.57|389.17|391.57|389.17|0
1648801950000|2022-04-01 08:32:30|391.71|389.31|391.57|389.17|391.71|389.31|391.57|389.17|0
1648801960000|2022-04-01 08:32:40|391.42|389.02|391.5|389.1|391.5|389.1|391.42|389.02|0
1648801970000|2022-04-01 08:32:50|391.42|389.02|391.42|389.02|391.5|389.1|391.42|389.02|0
1648801980000|2022-04-01 08:33:00|391.28|388.88|391.28|388.88|391.28|388.88|391.28|388.88|0
1648801990000|2022-04-01 08:33:10|391.42|389.02|391.35|388.95|391.42|389.02|391.28|388.88|0
1648802000000|2022-04-01 08:33:20|391.28|388.88|390.99|388.59|391.28|388.88|390.99|388.59|0
1648802010000|2022-04-01 08:33:30|390.93|388.53|390.99|388.59|390.99|388.59|390.93|388.53|0
1648802020000|2022-04-01 08:33:40|390.93|388.53|390.85|388.45|390.93|388.53|390.85|388.45|0
1648802030000|2022-04-01 08:33:50|390.99|388.59|390.99|388.59|390.99|388.59|390.99|388.59|0
1648802040000|2022-04-01 08:34:00|390.93|388.53|391.07|388.67|391.07|388.67|390.93|388.53|0
1648802050000|2022-04-01 08:34:10|390.93|388.53|390.99|388.59|390.99|388.59|390.93|388.53|0
1648802060000|2022-04-01 08:34:20|391.07|388.67|391.07|388.67|391.14|388.74|391.07|388.67|0
1648802070000|2022-04-01 08:34:30|391.14|388.74|391.14|388.74|391.14|388.74|391.14|388.74|0
1648802080000|2022-04-01 08:34:40|391.07|388.67|391.07|388.67|391.07|388.67|391.07|388.67|0
1648802090000|2022-04-01 08:34:50|390.99|388.59|390.99|388.59|390.99|388.59|390.93|388.53|0
1648802100000|2022-04-01 08:35:00|390.85|388.45|390.57|388.17|390.85|388.45|390.57|388.17|0
1648802110000|2022-04-01 08:35:10|390.78|388.38|390.85|388.45|390.85|388.45|390.71|388.31|0
1648802120000|2022-04-01 08:35:20|390.71|388.31|390.71|388.31|390.71|388.31|390.71|388.31|0
1648802130000|2022-04-01 08:35:30|390.57|388.17|390.71|388.31|390.71|388.31|390.57|388.17|0
1648802140000|2022-04-01 08:35:40|390.85|388.45|390.71|388.31|390.85|388.45|390.71|388.31|0
1648802150000|2022-04-01 08:35:50|390.85|388.45|390.42|388.02|390.85|388.45|390.42|388.02|0
1648802160000|2022-04-01 08:36:00|390.5|388.1|390.57|388.17|390.57|388.17|390.5|388.1|0
1648802170000|2022-04-01 08:36:10|390.71|388.31|390.85|388.45|390.85|388.45|390.71|388.31|0
1648802180000|2022-04-01 08:36:20|390.99|388.59|391.21|388.81|391.21|388.81|390.99|388.59|0
1648802190000|2022-04-01 08:36:30|391.28|388.88|391.28|388.88|391.28|388.88|391.14|388.74|0
1648802210000|2022-04-01 08:36:50|391.35|388.95|391.28|388.88|391.35|388.95|391.28|388.88|0
1648802220000|2022-04-01 08:37:00|391.35|388.95|391.14|388.74|391.35|388.95|391.14|388.74|0
1648802230000|2022-04-01 08:37:10|391.21|388.81|391.14|388.74|391.21|388.81|391.14|388.74|0
1648802240000|2022-04-01 08:37:20|391.28|388.88|391.28|388.88|391.28|388.88|391.28|388.88|0
1648802250000|2022-04-01 08:37:30|391.14|388.74|391.21|388.81|391.21|388.81|391.14|388.74|0
1648802260000|2022-04-01 08:37:40|391.28|388.88|391.21|388.81|391.28|388.88|391.21|388.81|0
1648802270000|2022-04-01 08:37:50|390.99|388.59|391.14|388.74|391.14|388.74|390.99|388.59|0
1648802280000|2022-04-01 08:38:00|391.07|388.67|390.99|388.59|391.07|388.67|390.99|388.59|0
1648802290000|2022-04-01 08:38:10|391.14|388.74|390.99|388.59|391.14|388.74|390.99|388.59|0
1648802320000|2022-04-01 08:38:40|391.07|388.67|390.99|388.59|391.07|388.67|390.99|388.59|0
1648802330000|2022-04-01 08:38:50|390.85|388.45|391.28|388.88|391.28|388.88|390.85|388.45|0
1648802340000|2022-04-01 08:39:00|391.42|389.02|391.42|389.02|391.42|389.02|391.35|388.95|0
1648802350000|2022-04-01 08:39:10|391.28|388.88|391.42|389.02|391.42|389.02|391.28|388.88|0
1648802360000|2022-04-01 08:39:20|391.56|389.16|391.56|389.16|391.56|389.16|391.56|389.16|0
1648802370000|2022-04-01 08:39:30|391.49|389.09|391.49|389.09|391.49|389.09|391.49|389.09|0
1648802380000|2022-04-01 08:39:40|391.56|389.16|391.49|389.09|391.56|389.16|391.49|389.09|0
1648802390000|2022-04-01 08:39:50|391.56|389.16|391.71|389.31|391.71|389.31|391.49|389.09|0
1648802400000|2022-04-01 08:40:00|391.64|389.24|391.49|389.09|391.71|389.31|391.49|389.09|0
1648802410000|2022-04-01 08:40:10|391.13|388.73|391.13|388.73|391.21|388.81|391.13|388.73|0
1648802420000|2022-04-01 08:40:20|391.28|388.88|391.13|388.73|391.28|388.88|391.13|388.73|0
1648802430000|2022-04-01 08:40:30|391.28|388.88|391.13|388.73|391.28|388.88|391.13|388.73|0
1648802440000|2022-04-01 08:40:40|391.28|388.88|391.28|388.88|391.28|388.88|391.28|388.88|0
1648802450000|2022-04-01 08:40:50|391.13|388.73|391.07|388.67|391.13|388.73|391.07|388.67|0
1648802460000|2022-04-01 08:41:00|391.13|388.73|391.28|388.88|391.28|388.88|391.13|388.73|0
1648802470000|2022-04-01 08:41:10|391.13|388.73|391.13|388.73|391.13|388.73|391.13|388.73|0
1648802490000|2022-04-01 08:41:30|391.21|388.81|391.07|388.67|391.21|388.81|391.07|388.67|0
1648802500000|2022-04-01 08:41:40|391.13|388.73|391.13|388.73|391.13|388.73|391.13|388.73|0
1648802510000|2022-04-01 08:41:50|390.99|388.59|390.99|388.59|390.99|388.59|390.99|388.59|0
1648802530000|2022-04-01 08:42:10|390.71|388.31|390.71|388.31|390.71|388.31|390.71|388.31|0
1648802540000|2022-04-01 08:42:20|390.64|388.24|390.71|388.31|390.71|388.31|390.64|388.24|0
1648802560000|2022-04-01 08:42:40|390.56|388.16|390.71|388.31|390.71|388.31|390.56|388.16|0
1648802570000|2022-04-01 08:42:50|390.64|388.24|390.71|388.31|390.71|388.31|390.64|388.24|0
1648802580000|2022-04-01 08:43:00|390.85|388.45|390.85|388.45|390.85|388.45|390.85|388.45|0
1648802590000|2022-04-01 08:43:10|390.71|388.31|390.71|388.31|390.71|388.31|390.71|388.31|0
1648802610000|2022-04-01 08:43:30|390.78|388.38|390.71|388.31|390.78|388.38|390.71|388.31|0
1648802620000|2022-04-01 08:43:40|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1648802630000|2022-04-01 08:43:50|390.49|388.09|390.49|388.09|390.49|388.09|390.49|388.09|0
1648802640000|2022-04-01 08:44:00|390.56|388.16|390.42|388.02|390.56|388.16|390.42|388.02|0
1648802650000|2022-04-01 08:44:10|390.28|387.88|390.28|387.88|390.28|387.88|390.28|387.88|0
1648802660000|2022-04-01 08:44:20|389.99|387.59|389.99|387.59|389.99|387.59|389.99|387.59|0
1648802670000|2022-04-01 08:44:30|390.13|387.73|390.28|387.88|390.28|387.88|390.13|387.73|0
1648802680000|2022-04-01 08:44:40|390.35|387.95|390.42|388.02|390.42|388.02|390.35|387.95|0
1648802690000|2022-04-01 08:44:50|390.49|388.09|389.99|387.59|390.56|388.16|389.99|387.59|0
1648802700000|2022-04-01 08:45:00|389.85|387.45|389.71|387.31|389.85|387.45|389.56|387.16|0
1648802710000|2022-04-01 08:45:10|389.56|387.16|389.56|387.16|389.56|387.16|389.56|387.16|0
1648802720000|2022-04-01 08:45:20|389.42|387.02|389.42|387.02|389.5|387.1|389.42|387.02|0
1648802730000|2022-04-01 08:45:30|389.56|387.16|389.99|387.59|389.99|387.59|389.42|387.02|0
1648802740000|2022-04-01 08:45:40|390.13|387.73|389.99|387.59|390.13|387.73|389.99|387.59|0
1648802750000|2022-04-01 08:45:50|390.07|387.67|389.99|387.59|390.13|387.73|389.99|387.59|0
1648802760000|2022-04-01 08:46:00|390.13|387.73|390.28|387.88|390.28|387.88|390.13|387.73|0
1648802770000|2022-04-01 08:46:10|390.35|387.95|390.42|388.02|390.42|388.02|390.28|387.88|0
1648802780000|2022-04-01 08:46:20|390.28|387.88|390.28|387.88|390.28|387.88|390.28|387.88|0
1648802790000|2022-04-01 08:46:30|390.13|387.73|389.99|387.59|390.13|387.73|389.99|387.59|0
1648802800000|2022-04-01 08:46:40|389.92|387.52|389.99|387.59|389.99|387.59|389.92|387.52|0
1648802810000|2022-04-01 08:46:50|389.85|387.45|389.85|387.45|389.85|387.45|389.85|387.45|0
1648802820000|2022-04-01 08:47:00|389.92|387.52|389.99|387.59|389.99|387.59|389.92|387.52|0
1648802830000|2022-04-01 08:47:10|390.13|387.73|389.99|387.59|390.13|387.73|389.99|387.59|0
1648802840000|2022-04-01 08:47:20|390.13|387.73|389.92|387.52|390.13|387.73|389.92|387.52|0
1648802850000|2022-04-01 08:47:30|389.99|387.59|390.07|387.67|390.07|387.67|389.99|387.59|0
1648802860000|2022-04-01 08:47:40|390.13|387.73|390.13|387.73|390.13|387.73|389.99|387.59|0
1648802870000|2022-04-01 08:47:50|389.99|387.59|389.99|387.59|389.99|387.59|389.99|387.59|0
1648802880000|2022-04-01 08:48:00|389.85|387.45|389.92|387.52|389.92|387.52|389.85|387.45|0
1648802890000|2022-04-01 08:48:10|389.85|387.45|389.85|387.45|389.85|387.45|389.71|387.31|0
1648802900000|2022-04-01 08:48:20|389.78|387.38|389.71|387.31|389.85|387.45|389.71|387.31|0
1648802910000|2022-04-01 08:48:30|389.78|387.38|389.78|387.38|389.78|387.38|389.78|387.38|0
1648802920000|2022-04-01 08:48:40|389.85|387.45|389.71|387.31|389.85|387.45|389.71|387.31|0
1648802930000|2022-04-01 08:48:50|389.78|387.38|389.71|387.31|389.78|387.38|389.71|387.31|0
1648802940000|2022-04-01 08:49:00|389.64|387.24|389.85|387.45|389.85|387.45|389.64|387.24|0
1648802950000|2022-04-01 08:49:10|389.71|387.31|389.71|387.31|389.71|387.31|389.71|387.31|0
1648802960000|2022-04-01 08:49:20|389.78|387.38|389.78|387.38|389.78|387.38|389.78|387.38|0
1648802970000|2022-04-01 08:49:30|389.85|387.45|390.06|387.66|390.06|387.66|389.85|387.45|0
1648802980000|2022-04-01 08:49:40|389.99|387.59|389.99|387.59|389.99|387.59|389.99|387.59|0
1648802990000|2022-04-01 08:49:50|389.78|387.38|389.99|387.59|389.99|387.59|389.78|387.38|0
1648803000000|2022-04-01 08:50:00|389.85|387.45|390.06|387.66|390.06|387.66|389.85|387.45|0
1648803010000|2022-04-01 08:50:10|389.99|387.59|389.99|387.59|389.99|387.59|389.99|387.59|0
1648803020000|2022-04-01 08:50:20|389.92|387.52|389.85|387.45|389.92|387.52|389.85|387.45|0
1648803030000|2022-04-01 08:50:30|389.78|387.38|389.85|387.45|389.85|387.45|389.78|387.38|0
1648803040000|2022-04-01 08:50:40|389.99|387.59|389.92|387.52|389.99|387.59|389.85|387.45|0
1648803050000|2022-04-01 08:50:50|389.85|387.45|389.85|387.45|389.92|387.52|389.85|387.45|0
1648803060000|2022-04-01 08:51:00|389.92|387.52|389.99|387.59|389.99|387.59|389.92|387.52|0
1648803070000|2022-04-01 08:51:10|390.06|387.66|389.92|387.52|390.06|387.66|389.92|387.52|0
1648803080000|2022-04-01 08:51:20|389.99|387.59|389.85|387.45|389.99|387.59|389.85|387.45|0
1648803090000|2022-04-01 08:51:30|389.99|387.59|389.99|387.59|389.99|387.59|389.99|387.59|0
1648803110000|2022-04-01 08:51:50|390.13|387.73|390.13|387.73|390.13|387.73|390.13|387.73|0
1648803120000|2022-04-01 08:52:00|389.99|387.59|389.99|387.59|389.99|387.59|389.92|387.52|0
1648803130000|2022-04-01 08:52:10|389.92|387.52|389.99|387.59|389.99|387.59|389.85|387.45|0
1648803140000|2022-04-01 08:52:20|390.06|387.66|390.06|387.66|390.06|387.66|390.06|387.66|0
1648803150000|2022-04-01 08:52:30|389.99|387.59|390.13|387.73|390.13|387.73|389.99|387.59|0
1648803160000|2022-04-01 08:52:40|389.99|387.59|390.13|387.73|390.13|387.73|389.99|387.59|0
1648803170000|2022-04-01 08:52:50|389.99|387.59|390.13|387.73|390.13|387.73|389.99|387.59|0
1648803180000|2022-04-01 08:53:00|390.27|387.87|390.13|387.73|390.27|387.87|390.13|387.73|0
1648803190000|2022-04-01 08:53:10|390.27|387.87|390.27|387.87|390.42|388.02|390.27|387.87|0
1648803200000|2022-04-01 08:53:20|390.21|387.81|390.27|387.87|390.27|387.87|390.13|387.73|0
1648803220000|2022-04-01 08:53:40|390.21|387.81|390.27|387.87|390.27|387.87|390.13|387.73|0
1648803230000|2022-04-01 08:53:50|390.13|387.73|390.13|387.73|390.27|387.87|390.13|387.73|0
1648803240000|2022-04-01 08:54:00|389.99|387.59|390.06|387.66|390.06|387.66|389.99|387.59|0
1648803250000|2022-04-01 08:54:10|389.99|387.59|389.99|387.59|389.99|387.59|389.99|387.59|0
1648803280000|2022-04-01 08:54:40|389.7|387.3|389.7|387.3|389.7|387.3|389.56|387.16|0
1648803290000|2022-04-01 08:54:50|389.78|387.38|389.78|387.38|389.78|387.38|389.78|387.38|0
1648803300000|2022-04-01 08:55:00|389.85|387.45|389.99|387.59|389.99|387.59|389.85|387.45|0
1648803310000|2022-04-01 08:55:10|389.85|387.45|390.06|387.66|390.06|387.66|389.85|387.45|0
1648803320000|2022-04-01 08:55:20|389.99|387.59|390.13|387.73|390.13|387.73|389.99|387.59|0
1648803330000|2022-04-01 08:55:30|390.42|388.02|390.27|387.87|390.42|388.02|390.27|387.87|0
1648803340000|2022-04-01 08:55:40|390.13|387.73|390.27|387.87|390.27|387.87|390.13|387.73|0
1648803360000|2022-04-01 08:56:00|390.35|387.95|390.27|387.87|390.35|387.95|390.27|387.87|0
1648803370000|2022-04-01 08:56:10|390.35|387.95|390.27|387.87|390.42|388.02|390.27|387.87|0
1648803380000|2022-04-01 08:56:20|390.2|387.8|390.13|387.73|390.27|387.87|390.13|387.73|0
1648803390000|2022-04-01 08:56:30|389.99|387.59|389.99|387.59|390.06|387.66|389.85|387.45|0
1648803420000|2022-04-01 08:57:00|390.13|387.73|390.13|387.73|390.13|387.73|390.13|387.73|0
1648803430000|2022-04-01 08:57:10|390.06|387.66|389.99|387.59|390.13|387.73|389.99|387.59|0
1648803450000|2022-04-01 08:57:30|390.13|387.73|390.13|387.73|390.13|387.73|390.13|387.73|0
1648803460000|2022-04-01 08:57:40|390.2|387.8|390.2|387.8|390.2|387.8|390.2|387.8|0
1648803470000|2022-04-01 08:57:50|390.13|387.73|390.13|387.73|390.2|387.8|390.13|387.73|0
1648803480000|2022-04-01 08:58:00|390.27|387.87|390.13|387.73|390.27|387.87|390.13|387.73|0
1648803490000|2022-04-01 08:58:10|390.2|387.8|390.2|387.8|390.2|387.8|390.2|387.8|0
1648803500000|2022-04-01 08:58:20|390.27|387.87|390.13|387.73|390.27|387.87|390.13|387.73|0
1648803510000|2022-04-01 08:58:30|389.99|387.59|390.06|387.66|390.06|387.66|389.99|387.59|0
1648803520000|2022-04-01 08:58:40|389.99|387.59|389.99|387.59|389.99|387.59|389.99|387.59|0
1648803540000|2022-04-01 08:59:00|389.84|387.44|389.84|387.44|389.84|387.44|389.84|387.44|0
1648803550000|2022-04-01 08:59:10|389.99|387.59|390.06|387.66|390.06|387.66|389.99|387.59|0
1648803560000|2022-04-01 08:59:20|390.13|387.73|390.06|387.66|390.13|387.73|390.06|387.66|0
1648803570000|2022-04-01 08:59:30|389.99|387.59|389.99|387.59|390.06|387.66|389.99|387.59|0
1648803580000|2022-04-01 08:59:40|390.06|387.66|390.06|387.66|390.06|387.66|390.06|387.66|0
1648803590000|2022-04-01 08:59:50|389.99|387.59|389.99|387.59|389.99|387.59|389.99|387.59|0
1648803600000|2022-04-01 09:00:00|390.2|387.8|390.41|388.01|390.41|388.01|390.2|387.8|0
1648803610000|2022-04-01 09:00:10|390.35|387.95|390.41|388.01|390.41|388.01|390.35|387.95|0
1648803620000|2022-04-01 09:00:20|390.27|387.87|390.27|387.87|390.35|387.95|390.27|387.87|0
1648803630000|2022-04-01 09:00:30|390.56|388.16|390.56|388.16|390.7|388.3|390.56|388.16|0
1648803640000|2022-04-01 09:00:40|390.49|388.09|390.41|388.01|390.49|388.09|390.41|388.01|0
1648803650000|2022-04-01 09:00:50|390.56|388.16|390.84|388.44|390.84|388.44|390.56|388.16|0
1648803660000|2022-04-01 09:01:00|390.7|388.3|390.92|388.52|390.92|388.52|390.7|388.3|0
1648803670000|2022-04-01 09:01:10|390.84|388.44|390.84|388.44|390.84|388.44|390.77|388.37|0
1648803680000|2022-04-01 09:01:20|390.98|388.58|390.98|388.58|390.98|388.58|390.98|388.58|0
1648803690000|2022-04-01 09:01:30|391.13|388.73|390.98|388.58|391.13|388.73|390.98|388.58|0
1648803700000|2022-04-01 09:01:40|390.84|388.44|390.98|388.58|390.98|388.58|390.84|388.44|0
1648803710000|2022-04-01 09:01:50|391.13|388.73|391.13|388.73|391.13|388.73|391.13|388.73|0
1648803720000|2022-04-01 09:02:00|390.98|388.58|391.13|388.73|391.13|388.73|390.98|388.58|0
1648803730000|2022-04-01 09:02:10|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1648803740000|2022-04-01 09:02:20|390.84|388.44|390.84|388.44|390.84|388.44|390.84|388.44|0
1648803750000|2022-04-01 09:02:30|390.77|388.37|390.84|388.44|390.84|388.44|390.77|388.37|0
1648803760000|2022-04-01 09:02:40|390.91|388.51|390.91|388.51|390.91|388.51|390.91|388.51|0
1648803770000|2022-04-01 09:02:50|390.98|388.58|390.84|388.44|390.98|388.58|390.84|388.44|0
1648803780000|2022-04-01 09:03:00|390.98|388.58|391.27|388.87|391.27|388.87|390.98|388.58|0
1648803790000|2022-04-01 09:03:10|391.41|389.01|391.27|388.87|391.55|389.15|391.27|388.87|0
1648803800000|2022-04-01 09:03:20|391.41|389.01|391.41|389.01|391.41|389.01|391.41|389.01|0
1648803810000|2022-04-01 09:03:30|391.55|389.15|391.55|389.15|391.55|389.15|391.49|389.09|0
1648803820000|2022-04-01 09:03:40|391.41|389.01|391.27|388.87|391.41|389.01|391.27|388.87|0
1648803830000|2022-04-01 09:03:50|391.41|389.01|391.41|389.01|391.41|389.01|391.41|389.01|0
1648803840000|2022-04-01 09:04:00|391.34|388.94|391.41|389.01|391.41|389.01|391.34|388.94|0
1648803850000|2022-04-01 09:04:10|391.27|388.87|391.27|388.87|391.27|388.87|391.13|388.73|0
1648803860000|2022-04-01 09:04:20|391.34|388.94|391.34|388.94|391.41|389.01|391.34|388.94|0
1648803870000|2022-04-01 09:04:30|391.27|388.87|391.27|388.87|391.34|388.94|391.2|388.8|0
1648803880000|2022-04-01 09:04:40|391.41|389.01|391.27|388.87|391.41|389.01|391.27|388.87|0
1648803900000|2022-04-01 09:05:00|391.13|388.73|391.13|388.73|391.27|388.87|391.13|388.73|0
1648803910000|2022-04-01 09:05:10|391.2|388.8|391.2|388.8|391.2|388.8|391.2|388.8|0
1648803920000|2022-04-01 09:05:20|391.27|388.87|391.13|388.73|391.27|388.87|391.13|388.73|0
1648803930000|2022-04-01 09:05:30|391.27|388.87|391.27|388.87|391.34|388.94|391.27|388.87|0
1648803940000|2022-04-01 09:05:40|391.12|388.72|391.27|388.87|391.27|388.87|391.12|388.72|0
1648803950000|2022-04-01 09:05:50|391.48|389.08|391.48|389.08|391.48|389.08|391.48|389.08|0
1648803960000|2022-04-01 09:06:00|391.55|389.15|391.63|389.23|391.7|389.3|391.55|389.15|0
1648803970000|2022-04-01 09:06:10|391.55|389.15|391.7|389.3|391.7|389.3|391.55|389.15|0
1648803980000|2022-04-01 09:06:20|391.55|389.15|391.55|389.15|391.55|389.15|391.55|389.15|0
1648803990000|2022-04-01 09:06:30|391.7|389.3|391.84|389.44|391.84|389.44|391.7|389.3|0
1648804000000|2022-04-01 09:06:40|391.91|389.51|391.98|389.58|391.98|389.58|391.84|389.44|0
1648804010000|2022-04-01 09:06:50|392.12|389.72|391.98|389.58|392.27|389.87|391.98|389.58|0
1648804020000|2022-04-01 09:07:00|392.06|389.66|392.12|389.72|392.12|389.72|392.06|389.66|0
1648804030000|2022-04-01 09:07:10|392.2|389.8|392.12|389.72|392.41|390.01|392.12|389.72|0
1648804040000|2022-04-01 09:07:20|392.27|389.87|392.27|389.87|392.27|389.87|392.27|389.87|0
1648804050000|2022-04-01 09:07:30|392.12|389.72|392.12|389.72|392.27|389.87|392.12|389.72|0
1648804060000|2022-04-01 09:07:40|392.2|389.8|392.12|389.72|392.2|389.8|392.12|389.72|0
1648804070000|2022-04-01 09:07:50|392.06|389.66|391.98|389.58|392.06|389.66|391.98|389.58|0
1648804080000|2022-04-01 09:08:00|392.12|389.72|391.98|389.58|392.12|389.72|391.98|389.58|0
1648804090000|2022-04-01 09:08:10|392.06|389.66|392.12|389.72|392.12|389.72|392.06|389.66|0
1648804110000|2022-04-01 09:08:30|392.06|389.66|392.06|389.66|392.06|389.66|391.98|389.58|0
1648804120000|2022-04-01 09:08:40|391.91|389.51|392.12|389.72|392.12|389.72|391.91|389.51|0
1648804130000|2022-04-01 09:08:50|391.98|389.58|392.12|389.72|392.12|389.72|391.98|389.58|0
1648804140000|2022-04-01 09:09:00|392.27|389.87|392.27|389.87|392.27|389.87|392.27|389.87|0
1648804150000|2022-04-01 09:09:10|392.41|390.01|392.41|390.01|392.41|390.01|392.41|390.01|0
1648804160000|2022-04-01 09:09:20|392.27|389.87|392.27|389.87|392.27|389.87|392.27|389.87|0
1648804170000|2022-04-01 09:09:30|392.34|389.94|392.27|389.87|392.34|389.94|392.27|389.87|0
1648804180000|2022-04-01 09:09:40|392.2|389.8|391.98|389.58|392.2|389.8|391.98|389.58|0
1648804190000|2022-04-01 09:09:50|392.12|389.72|392.12|389.72|392.12|389.72|392.12|389.72|0
1648804200000|2022-04-01 09:10:00|392.27|389.87|392.27|389.87|392.27|389.87|392.27|389.87|0
1648804240000|2022-04-01 09:10:40|392.41|390.01|392.27|389.87|392.41|390.01|392.27|389.87|0
1648804250000|2022-04-01 09:10:50|392.12|389.72|392.12|389.72|392.12|389.72|392.12|389.72|0
1648804260000|2022-04-01 09:11:00|392.05|389.65|392.12|389.72|392.12|389.72|391.98|389.58|0
1648804270000|2022-04-01 09:11:10|392.27|389.87|392.12|389.72|392.27|389.87|392.12|389.72|0
1648804280000|2022-04-01 09:11:20|392.27|389.87|392.27|389.87|392.27|389.87|392.27|389.87|0
1648804290000|2022-04-01 09:11:30|392.2|389.8|392.27|389.87|392.27|389.87|392.2|389.8|0
1648804310000|2022-04-01 09:11:50|392.2|389.8|392.27|389.87|392.27|389.87|392.2|389.8|0
1648804320000|2022-04-01 09:12:00|392.12|389.72|391.98|389.58|392.12|389.72|391.98|389.58|0
1648804330000|2022-04-01 09:12:10|392.12|389.72|392.12|389.72|392.12|389.72|392.12|389.72|0
1648804340000|2022-04-01 09:12:20|391.98|389.58|391.98|389.58|391.98|389.58|391.98|389.58|0
1648804360000|2022-04-01 09:12:40|392.12|389.72|392.12|389.72|392.12|389.72|392.12|389.72|0
1648804370000|2022-04-01 09:12:50|391.98|389.58|391.98|389.58|391.98|389.58|391.98|389.58|0
1648804380000|2022-04-01 09:13:00|391.84|389.44|391.55|389.15|391.84|389.44|391.55|389.15|0
1648804390000|2022-04-01 09:13:10|391.62|389.22|391.55|389.15|391.62|389.22|391.55|389.15|0
1648804410000|2022-04-01 09:13:30|391.41|389.01|391.41|389.01|391.41|389.01|391.41|389.01|0
1648804420000|2022-04-01 09:13:40|391.48|389.08|391.26|388.86|391.55|389.15|391.26|388.86|0
1648804430000|2022-04-01 09:13:50|391.41|389.01|391.41|389.01|391.41|389.01|391.41|389.01|0
1648804440000|2022-04-01 09:14:00|391.26|388.86|391.55|389.15|391.55|389.15|391.26|388.86|0
1648804460000|2022-04-01 09:14:20|391.69|389.29|391.69|389.29|391.69|389.29|391.55|389.15|0
1648804470000|2022-04-01 09:14:30|391.55|389.15|391.55|389.15|391.55|389.15|391.55|389.15|0
1648804480000|2022-04-01 09:14:40|391.62|389.22|391.55|389.15|391.62|389.22|391.55|389.15|0
1648804510000|2022-04-01 09:15:10|391.48|389.08|391.69|389.29|391.69|389.29|391.41|389.01|0
1648804520000|2022-04-01 09:15:20|391.55|389.15|391.55|389.15|391.55|389.15|391.55|389.15|0
1648804530000|2022-04-01 09:15:30|391.69|389.29|391.41|389.01|391.69|389.29|391.41|389.01|0
1648804540000|2022-04-01 09:15:40|391.26|388.86|391.26|388.86|391.26|388.86|391.26|388.86|0
1648804550000|2022-04-01 09:15:50|391.41|389.01|391.41|389.01|391.41|389.01|391.41|389.01|0
1648804560000|2022-04-01 09:16:00|391.48|389.08|391.55|389.15|391.55|389.15|391.48|389.08|0
1648804570000|2022-04-01 09:16:10|391.48|389.08|391.48|389.08|391.48|389.08|391.48|389.08|0
1648804580000|2022-04-01 09:16:20|391.55|389.15|391.69|389.29|391.69|389.29|391.41|389.01|0
1648804590000|2022-04-01 09:16:30|391.77|389.37|391.83|389.43|391.83|389.43|391.77|389.37|0
1648804600000|2022-04-01 09:16:40|391.69|389.29|391.69|389.29|391.83|389.43|391.69|389.29|0
1648804610000|2022-04-01 09:16:50|391.83|389.43|391.83|389.43|391.83|389.43|391.69|389.29|0
1648804620000|2022-04-01 09:17:00|391.91|389.51|391.83|389.43|391.91|389.51|391.83|389.43|0
1648804630000|2022-04-01 09:17:10|391.91|389.51|391.69|389.29|391.91|389.51|391.69|389.29|0
1648804660000|2022-04-01 09:17:40|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1648804670000|2022-04-01 09:17:50|391.91|389.51|392.26|389.86|392.26|389.86|391.91|389.51|0
1648804680000|2022-04-01 09:18:00|392.12|389.72|392.12|389.72|392.12|389.72|392.12|389.72|0
1648804690000|2022-04-01 09:18:10|391.98|389.58|392.12|389.72|392.12|389.72|391.98|389.58|0
1648804720000|2022-04-01 09:18:40|392.05|389.65|392.12|389.72|392.12|389.72|392.05|389.65|0
1648804740000|2022-04-01 09:19:00|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1648804760000|2022-04-01 09:19:20|391.91|389.51|391.83|389.43|391.91|389.51|391.83|389.43|0
1648804780000|2022-04-01 09:19:40|391.91|389.51|391.98|389.58|391.98|389.58|391.91|389.51|0
1648804790000|2022-04-01 09:19:50|391.83|389.43|391.83|389.43|391.91|389.51|391.83|389.43|0
1648804800000|2022-04-01 09:20:00|391.98|389.58|391.98|389.58|391.98|389.58|391.98|389.58|0
1648804810000|2022-04-01 09:20:10|392.12|389.72|391.98|389.58|392.12|389.72|391.98|389.58|0
1648804820000|2022-04-01 09:20:20|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1648804840000|2022-04-01 09:20:40|391.98|389.58|391.98|389.58|391.98|389.58|391.98|389.58|0
1648804850000|2022-04-01 09:20:50|391.91|389.51|391.83|389.43|391.91|389.51|391.83|389.43|0
1648804860000|2022-04-01 09:21:00|391.98|389.58|391.98|389.58|391.98|389.58|391.98|389.58|0
1648804870000|2022-04-01 09:21:10|391.83|389.43|391.83|389.43|391.83|389.43|391.83|389.43|0
1648804880000|2022-04-01 09:21:20|391.69|389.29|391.69|389.29|391.69|389.29|391.69|389.29|0
1648804890000|2022-04-01 09:21:30|391.83|389.43|391.83|389.43|391.91|389.51|391.83|389.43|0
1648804900000|2022-04-01 09:21:40|391.98|389.58|391.83|389.43|391.98|389.58|391.83|389.43|0
1648804910000|2022-04-01 09:21:50|391.76|389.36|391.76|389.36|391.76|389.36|391.76|389.36|0
1648804920000|2022-04-01 09:22:00|391.83|389.43|391.55|389.15|391.83|389.43|391.55|389.15|0
1648804930000|2022-04-01 09:22:10|391.4|389|391.62|389.22|391.69|389.29|391.4|389|0
1648804940000|2022-04-01 09:22:20|390.98|388.58|390.91|388.51|390.98|388.58|390.83|388.43|0
1648804950000|2022-04-01 09:22:30|390.83|388.43|391.12|388.72|391.12|388.72|390.83|388.43|0
1648804960000|2022-04-01 09:22:40|390.98|388.58|389.2|386.8|391.12|388.72|389.2|386.8|0
1648804970000|2022-04-01 09:22:50|388.98|386.58|390.12|387.72|390.12|387.72|388.98|386.58|0
1648804980000|2022-04-01 09:23:00|389.84|387.44|391.76|389.36|391.76|389.36|389.84|387.44|0
1648804990000|2022-04-01 09:23:10|391.4|389|391.26|388.86|391.4|389|391.12|388.72|0
1648805000000|2022-04-01 09:23:20|392.69|390.29|392.34|389.94|392.98|390.58|392.34|389.94|0
1648805010000|2022-04-01 09:23:30|392.12|389.72|391.69|389.29|392.12|389.72|391.55|389.15|0
1648805020000|2022-04-01 09:23:40|391.76|389.36|391.12|388.72|391.76|389.36|391.12|388.72|0
1648805030000|2022-04-01 09:23:50|391.34|388.94|391.55|389.15|391.55|389.15|391.34|388.94|0
1648805040000|2022-04-01 09:24:00|391.83|389.43|391.26|388.86|391.83|389.43|391.26|388.86|0
1648805050000|2022-04-01 09:24:10|391.12|388.72|390.69|388.29|391.12|388.72|390.69|388.29|0
1648805060000|2022-04-01 09:24:20|390.98|388.58|390.69|388.29|390.98|388.58|390.69|388.29|0
1648805070000|2022-04-01 09:24:30|390.55|388.15|390.4|388|390.55|388.15|390.4|388|0
1648805080000|2022-04-01 09:24:40|390.55|388.15|390.55|388.15|390.55|388.15|390.48|388.08|0
1648805090000|2022-04-01 09:24:50|390.69|388.29|390.69|388.29|390.69|388.29|390.69|388.29|0
1648805100000|2022-04-01 09:25:00|390.55|388.15|390.55|388.15|390.83|388.43|390.55|388.15|0
1648805110000|2022-04-01 09:25:10|390.12|387.72|390.26|387.86|390.55|388.15|390.12|387.72|0
1648805120000|2022-04-01 09:25:20|390.4|388|390.26|387.86|390.4|388|390.26|387.86|0
1648805130000|2022-04-01 09:25:30|390.34|387.94|390.34|387.94|390.34|387.94|390.34|387.94|0
1648805140000|2022-04-01 09:25:40|390.55|388.15|390.4|388|390.55|388.15|390.4|388|0
1648805150000|2022-04-01 09:25:50|390.55|388.15|390.4|388|390.55|388.15|390.4|388|0
1648805160000|2022-04-01 09:26:00|390.55|388.15|390.83|388.43|390.83|388.43|390.55|388.15|0
1648805170000|2022-04-01 09:26:10|390.76|388.36|390.55|388.15|390.76|388.36|390.55|388.15|0
1648805180000|2022-04-01 09:26:20|390.48|388.08|390.4|388|390.62|388.22|390.4|388|0
1648805190000|2022-04-01 09:26:30|390.55|388.15|390.55|388.15|390.55|388.15|390.4|388|0
1648805200000|2022-04-01 09:26:40|390.4|388|390.55|388.15|390.55|388.15|390.26|387.86|0
1648805210000|2022-04-01 09:26:50|390.4|388|390.4|388|390.4|388|390.26|387.86|0
1648805230000|2022-04-01 09:27:10|390.34|387.94|390.34|387.94|390.4|388|390.34|387.94|0
1648805240000|2022-04-01 09:27:20|390.4|388|390.26|387.86|390.55|388.15|390.26|387.86|0
1648805250000|2022-04-01 09:27:30|390.4|388|390.55|388.15|390.55|388.15|390.34|387.94|0
1648805260000|2022-04-01 09:27:40|390.4|388|390.4|388|390.4|388|390.4|388|0
1648805270000|2022-04-01 09:27:50|390.55|388.15|390.48|388.08|390.55|388.15|390.48|388.08|0
1648805280000|2022-04-01 09:28:00|390.55|388.15|390.55|388.15|390.69|388.29|390.55|388.15|0
1648805290000|2022-04-01 09:28:10|390.62|388.22|390.55|388.15|390.62|388.22|390.55|388.15|0
1648805300000|2022-04-01 09:28:20|390.4|388|390.48|388.08|390.55|388.15|390.4|388|0
1648805310000|2022-04-01 09:28:30|390.55|388.15|390.12|387.72|390.55|388.15|390.12|387.72|0
1648805320000|2022-04-01 09:28:40|390.26|387.86|390.33|387.93|390.33|387.93|390.26|387.86|0
1648805330000|2022-04-01 09:28:50|390.4|388|390.4|388|390.4|388|390.4|388|0
1648805350000|2022-04-01 09:29:10|390.33|387.93|390.26|387.86|390.33|387.93|390.26|387.86|0
1648805360000|2022-04-01 09:29:20|390.12|387.72|390.12|387.72|390.12|387.72|390.12|387.72|0
1648805370000|2022-04-01 09:29:30|390.19|387.79|390.12|387.72|390.26|387.86|390.12|387.72|0
1648805390000|2022-04-01 09:29:50|390.19|387.79|390.26|387.86|390.26|387.86|390.12|387.72|0
1648805400000|2022-04-01 09:30:00|390.12|387.72|389.98|387.58|390.12|387.72|389.98|387.58|0
1648805410000|2022-04-01 09:30:10|389.55|387.15|389.41|387.01|389.69|387.29|389.41|387.01|0
1648805420000|2022-04-01 09:30:20|389.26|386.86|388.98|386.58|389.41|387.01|388.98|386.58|0
1648805430000|2022-04-01 09:30:30|388.84|386.44|388.55|386.15|388.84|386.44|388.55|386.15|0
1648805440000|2022-04-01 09:30:40|388.69|386.29|388.27|385.87|388.69|386.29|388.27|385.87|0
1648805450000|2022-04-01 09:30:50|388.2|385.8|387.98|385.58|388.2|385.8|387.98|385.58|0
1648805460000|2022-04-01 09:31:00|387.92|385.52|387.98|385.58|387.98|385.58|387.84|385.44|0
1648805470000|2022-04-01 09:31:10|388.2|385.8|388.13|385.73|388.27|385.87|388.13|385.73|0
1648805480000|2022-04-01 09:31:20|387.98|385.58|388.27|385.87|388.27|385.87|387.98|385.58|0
1648805490000|2022-04-01 09:31:30|388.13|385.73|388.27|385.87|388.27|385.87|388.13|385.73|0
1648805500000|2022-04-01 09:31:40|388.13|385.73|387.84|385.44|388.2|385.8|387.84|385.44|0
1648805510000|2022-04-01 09:31:50|387.7|385.3|387.98|385.58|387.98|385.58|387.7|385.3|0
1648805520000|2022-04-01 09:32:00|387.92|385.52|387.7|385.3|387.92|385.52|387.7|385.3|0
1648805530000|2022-04-01 09:32:10|387.84|385.44|388.13|385.73|388.13|385.73|387.7|385.3|0
1648805540000|2022-04-01 09:32:20|387.98|385.58|388.13|385.73|388.13|385.73|387.98|385.58|0
1648805550000|2022-04-01 09:32:30|388.27|385.87|388.27|385.87|388.27|385.87|388.13|385.73|0
1648805560000|2022-04-01 09:32:40|388.13|385.73|387.98|385.58|388.13|385.73|387.98|385.58|0
1648805570000|2022-04-01 09:32:50|387.84|385.44|387.84|385.44|387.84|385.44|387.84|385.44|0
1648805580000|2022-04-01 09:33:00|387.7|385.3|387.84|385.44|387.84|385.44|387.7|385.3|0
1648805590000|2022-04-01 09:33:10|387.7|385.3|387.7|385.3|387.7|385.3|387.56|385.16|0
1648805600000|2022-04-01 09:33:20|387.56|385.16|387.7|385.3|387.84|385.44|387.56|385.16|0
1648805610000|2022-04-01 09:33:30|387.84|385.44|387.84|385.44|387.98|385.58|387.84|385.44|0
1648805620000|2022-04-01 09:33:40|387.98|385.58|387.98|385.58|387.98|385.58|387.91|385.51|0
1648805630000|2022-04-01 09:33:50|387.91|385.51|388.12|385.72|388.12|385.72|387.91|385.51|0
1648805640000|2022-04-01 09:34:00|388.27|385.87|387.98|385.58|388.41|386.01|387.98|385.58|0
1648805650000|2022-04-01 09:34:10|388.12|385.72|388.12|385.72|388.12|385.72|388.12|385.72|0
1648805660000|2022-04-01 09:34:20|388.41|386.01|388.41|386.01|388.41|386.01|388.41|386.01|0
1648805670000|2022-04-01 09:34:30|388.27|385.87|388.41|386.01|388.55|386.15|388.27|385.87|0
1648805680000|2022-04-01 09:34:40|388.48|386.08|388.27|385.87|388.48|386.08|388.27|385.87|0
1648805690000|2022-04-01 09:34:50|388.34|385.94|388.27|385.87|388.34|385.94|388.27|385.87|0
1648805700000|2022-04-01 09:35:00|388.12|385.72|387.98|385.58|388.12|385.72|387.98|385.58|0
1648805710000|2022-04-01 09:35:10|387.7|385.3|387.98|385.58|387.98|385.58|387.7|385.3|0
1648805720000|2022-04-01 09:35:20|388.12|385.72|388.12|385.72|388.27|385.87|388.12|385.72|0
1648805730000|2022-04-01 09:35:30|388.27|385.87|388.27|385.87|388.27|385.87|388.27|385.87|0
1648805750000|2022-04-01 09:35:50|388.41|386.01|388.48|386.08|388.48|386.08|388.41|386.01|0
1648805760000|2022-04-01 09:36:00|388.41|386.01|388.41|386.01|388.55|386.15|388.41|386.01|0
1648805770000|2022-04-01 09:36:10|388.27|385.87|388.41|386.01|388.41|386.01|388.27|385.87|0
1648805780000|2022-04-01 09:36:20|388.55|386.15|388.55|386.15|388.55|386.15|388.48|386.08|0
1648805790000|2022-04-01 09:36:30|388.41|386.01|388.48|386.08|388.55|386.15|388.41|386.01|0
1648805800000|2022-04-01 09:36:40|388.55|386.15|388.55|386.15|388.69|386.29|388.55|386.15|0
1648805810000|2022-04-01 09:36:50|388.48|386.08|388.48|386.08|388.48|386.08|388.48|386.08|0
1648805820000|2022-04-01 09:37:00|388.55|386.15|388.48|386.08|388.55|386.15|388.48|386.08|0
1648805830000|2022-04-01 09:37:10|388.55|386.15|388.55|386.15|388.55|386.15|388.48|386.08|0
1648805840000|2022-04-01 09:37:20|388.62|386.22|388.55|386.15|388.62|386.22|388.55|386.15|0
1648805850000|2022-04-01 09:37:30|388.62|386.22|388.55|386.15|388.62|386.22|388.48|386.08|0
1648805860000|2022-04-01 09:37:40|388.62|386.22|388.69|386.29|388.69|386.29|388.62|386.22|0
1648805870000|2022-04-01 09:37:50|388.62|386.22|388.55|386.15|388.62|386.22|388.41|386.01|0
1648805880000|2022-04-01 09:38:00|388.69|386.29|388.62|386.22|388.69|386.29|388.62|386.22|0
1648805890000|2022-04-01 09:38:10|388.69|386.29|388.83|386.43|388.83|386.43|388.69|386.29|0
1648805900000|2022-04-01 09:38:20|388.69|386.29|388.77|386.37|388.77|386.37|388.69|386.29|0
1648805910000|2022-04-01 09:38:30|388.91|386.51|388.83|386.43|388.91|386.51|388.83|386.43|0
1648805970000|2022-04-01 09:39:30|388.76|386.36|388.76|386.36|388.76|386.36|388.76|386.36|0
1648805980000|2022-04-01 09:39:40|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1648805990000|2022-04-01 09:39:50|388.76|386.36|388.83|386.43|388.83|386.43|388.69|386.29|0
1648806000000|2022-04-01 09:40:00|388.98|386.58|389.12|386.72|389.12|386.72|388.98|386.58|0
1648806010000|2022-04-01 09:40:10|389.05|386.65|389.05|386.65|389.05|386.65|389.05|386.65|0
1648806020000|2022-04-01 09:40:20|388.98|386.58|388.83|386.43|388.98|386.58|388.83|386.43|0
1648806030000|2022-04-01 09:40:30|388.98|386.58|389.12|386.72|389.12|386.72|388.98|386.58|0
1648806040000|2022-04-01 09:40:40|389.05|386.65|388.97|386.57|389.12|386.72|388.97|386.57|0
1648806050000|2022-04-01 09:40:50|388.83|386.43|388.91|386.51|388.97|386.57|388.83|386.43|0
1648806060000|2022-04-01 09:41:00|388.97|386.57|389.26|386.86|389.26|386.86|388.97|386.57|0
1648806070000|2022-04-01 09:41:10|389.4|387|389.4|387|389.4|387|389.4|387|0
1648806080000|2022-04-01 09:41:20|389.54|387.14|389.69|387.29|389.69|387.29|389.54|387.14|0
1648806090000|2022-04-01 09:41:30|389.83|387.43|389.69|387.29|389.83|387.43|389.69|387.29|0
1648806100000|2022-04-01 09:41:40|389.62|387.22|389.48|387.08|389.62|387.22|389.48|387.08|0
1648806110000|2022-04-01 09:41:50|389.4|387|389.54|387.14|389.54|387.14|389.4|387|0
1648806120000|2022-04-01 09:42:00|389.62|387.22|389.76|387.36|389.76|387.36|389.62|387.22|0
1648806130000|2022-04-01 09:42:10|389.4|387|389.69|387.29|389.69|387.29|389.4|387|0
1648806140000|2022-04-01 09:42:20|389.62|387.22|389.62|387.22|389.62|387.22|389.54|387.14|0
1648806150000|2022-04-01 09:42:30|389.54|387.14|389.54|387.14|389.69|387.29|389.54|387.14|0
1648806160000|2022-04-01 09:42:40|389.62|387.22|389.69|387.29|389.69|387.29|389.54|387.14|0
1648806170000|2022-04-01 09:42:50|389.76|387.36|389.69|387.29|389.76|387.36|389.69|387.29|0
1648806180000|2022-04-01 09:43:00|390.11|387.71|390.11|387.71|390.11|387.71|390.11|387.71|0
1648806190000|2022-04-01 09:43:10|390.26|387.86|390.11|387.71|390.26|387.86|390.11|387.71|0
1648806200000|2022-04-01 09:43:20|389.97|387.57|389.97|387.57|390.11|387.71|389.97|387.57|0
1648806210000|2022-04-01 09:43:30|390.11|387.71|389.83|387.43|390.11|387.71|389.83|387.43|0
1648806220000|2022-04-01 09:43:40|389.9|387.5|389.69|387.29|389.9|387.5|389.69|387.29|0
1648806230000|2022-04-01 09:43:50|389.83|387.43|389.97|387.57|389.97|387.57|389.83|387.43|0
1648806240000|2022-04-01 09:44:00|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1648806250000|2022-04-01 09:44:10|389.69|387.29|389.54|387.14|389.76|387.36|389.54|387.14|0
1648806260000|2022-04-01 09:44:20|389.69|387.29|389.54|387.14|389.69|387.29|389.47|387.07|0
1648806270000|2022-04-01 09:44:30|389.62|387.22|389.54|387.14|389.68|387.28|389.54|387.14|0
1648806290000|2022-04-01 09:44:50|389.68|387.28|389.54|387.14|389.68|387.28|389.54|387.14|0
1648806300000|2022-04-01 09:45:00|389.4|387|389.97|387.57|390.11|387.71|389.4|387|0
1648806310000|2022-04-01 09:45:10|389.83|387.43|389.4|387|389.83|387.43|389.4|387|0
1648806320000|2022-04-01 09:45:20|389.54|387.14|389.4|387|389.54|387.14|389.4|387|0
1648806330000|2022-04-01 09:45:30|389.26|386.86|389.26|386.86|389.26|386.86|389.26|386.86|0
1648806340000|2022-04-01 09:45:40|389.4|387|389.33|386.93|389.4|387|389.26|386.86|0
1648806350000|2022-04-01 09:45:50|389.4|387|389.4|387|389.4|387|389.4|387|0
1648806360000|2022-04-01 09:46:00|389.33|386.93|389.33|386.93|389.33|386.93|389.33|386.93|0
1648806370000|2022-04-01 09:46:10|389.26|386.86|389.4|387|389.4|387|389.26|386.86|0
1648806390000|2022-04-01 09:46:30|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1648806400000|2022-04-01 09:46:40|389.68|387.28|389.68|387.28|389.68|387.28|389.68|387.28|0
1648806420000|2022-04-01 09:47:00|389.83|387.43|389.97|387.57|389.97|387.57|389.83|387.43|0
1648806430000|2022-04-01 09:47:10|390.04|387.64|390.11|387.71|390.11|387.71|390.04|387.64|0
1648806440000|2022-04-01 09:47:20|389.97|387.57|390.04|387.64|390.04|387.64|389.97|387.57|0
1648806450000|2022-04-01 09:47:30|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1648806460000|2022-04-01 09:47:40|389.97|387.57|390.11|387.71|390.11|387.71|389.97|387.57|0
1648806470000|2022-04-01 09:47:50|390.25|387.85|390.25|387.85|390.25|387.85|390.25|387.85|0
1648806480000|2022-04-01 09:48:00|390.4|388|390.4|388|390.4|388|390.4|388|0
1648806490000|2022-04-01 09:48:10|390.33|387.93|390.4|388|390.4|388|390.33|387.93|0
1648806500000|2022-04-01 09:48:20|390.54|388.14|390.54|388.14|390.54|388.14|390.54|388.14|0
1648806510000|2022-04-01 09:48:30|390.47|388.07|390.4|388|390.47|388.07|390.4|388|0
1648806520000|2022-04-01 09:48:40|390.33|387.93|390.25|387.85|390.33|387.93|390.25|387.85|0
1648806530000|2022-04-01 09:48:50|390.11|387.71|390.11|387.71|390.11|387.71|390.11|387.71|0
1648806540000|2022-04-01 09:49:00|389.97|387.57|389.97|387.57|389.97|387.57|389.97|387.57|0
1648806560000|2022-04-01 09:49:20|389.9|387.5|389.97|387.57|389.97|387.57|389.9|387.5|0
1648806570000|2022-04-01 09:49:30|390.25|387.85|390.18|387.78|390.25|387.85|390.18|387.78|0
1648806580000|2022-04-01 09:49:40|390.11|387.71|390.04|387.64|390.18|387.78|390.04|387.64|0
1648806590000|2022-04-01 09:49:50|389.97|387.57|389.97|387.57|389.97|387.57|389.97|387.57|0
1648806600000|2022-04-01 09:50:00|389.83|387.43|389.54|387.14|389.83|387.43|389.54|387.14|0
1648806610000|2022-04-01 09:50:10|389.68|387.28|389.68|387.28|389.68|387.28|389.68|387.28|0
1648806620000|2022-04-01 09:50:20|389.61|387.21|389.68|387.28|389.68|387.28|389.54|387.14|0
1648806630000|2022-04-01 09:50:30|389.54|387.14|389.4|387|389.54|387.14|389.4|387|0
1648806640000|2022-04-01 09:50:40|389.54|387.14|389.68|387.28|389.68|387.28|389.54|387.14|0
1648806660000|2022-04-01 09:51:00|389.54|387.14|389.26|386.86|389.54|387.14|389.26|386.86|0
1648806670000|2022-04-01 09:51:10|389.4|387|389.4|387|389.4|387|389.26|386.86|0
1648806680000|2022-04-01 09:51:20|389.33|386.93|389.4|387|389.4|387|389.26|386.86|0
1648806690000|2022-04-01 09:51:30|389.11|386.71|389.4|387|389.4|387|389.11|386.71|0
1648806700000|2022-04-01 09:51:40|389.54|387.14|388.97|386.57|389.54|387.14|388.97|386.57|0
1648806710000|2022-04-01 09:51:50|389.04|386.64|388.97|386.57|389.04|386.64|388.97|386.57|0
1648806720000|2022-04-01 09:52:00|388.9|386.5|388.9|386.5|388.9|386.5|388.9|386.5|0
1648806730000|2022-04-01 09:52:10|388.83|386.43|388.69|386.29|388.83|386.43|388.69|386.29|0
1648806740000|2022-04-01 09:52:20|388.83|386.43|388.83|386.43|388.83|386.43|388.83|386.43|0
1648806750000|2022-04-01 09:52:30|388.69|386.29|388.4|386|388.69|386.29|388.4|386|0
1648806760000|2022-04-01 09:52:40|388.54|386.14|388.48|386.08|388.54|386.14|388.4|386|0
1648806770000|2022-04-01 09:52:50|388.54|386.14|388.4|386|388.54|386.14|388.4|386|0
1648806780000|2022-04-01 09:53:00|388.26|385.86|388.54|386.14|388.54|386.14|388.26|385.86|0
1648806800000|2022-04-01 09:53:20|388.48|386.08|388.4|386|388.54|386.14|388.4|386|0
1648806810000|2022-04-01 09:53:30|388.26|385.86|388.12|385.72|388.26|385.86|388.12|385.72|0
1648806820000|2022-04-01 09:53:40|388.26|385.86|388.12|385.72|388.26|385.86|388.12|385.72|0
1648806830000|2022-04-01 09:53:50|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1648806850000|2022-04-01 09:54:10|388.4|386|388.26|385.86|388.4|386|388.26|385.86|0
1648806860000|2022-04-01 09:54:20|388.4|386|388.54|386.14|388.54|386.14|388.4|386|0
1648806870000|2022-04-01 09:54:30|388.4|386|388.26|385.86|388.4|386|388.26|385.86|0
1648806880000|2022-04-01 09:54:40|388.4|386|388.4|386|388.4|386|388.26|385.86|0
1648806890000|2022-04-01 09:54:50|388.54|386.14|388.69|386.29|388.69|386.29|388.54|386.14|0
1648806900000|2022-04-01 09:55:00|388.54|386.14|388.4|386|388.54|386.14|388.4|386|0
1648806910000|2022-04-01 09:55:10|388.54|386.14|388.54|386.14|388.54|386.14|388.54|386.14|0
1648806920000|2022-04-01 09:55:20|388.4|386|388.4|386|388.4|386|388.4|386|0
1648806930000|2022-04-01 09:55:30|388.33|385.93|388.54|386.14|388.54|386.14|388.33|385.93|0
1648806940000|2022-04-01 09:55:40|388.47|386.07|388.69|386.29|388.69|386.29|388.47|386.07|0
1648806950000|2022-04-01 09:55:50|388.68|386.28|388.83|386.43|388.83|386.43|388.68|386.28|0
1648806960000|2022-04-01 09:56:00|388.97|386.57|388.83|386.43|388.97|386.57|388.83|386.43|0
1648806970000|2022-04-01 09:56:10|388.76|386.36|388.54|386.14|388.83|386.43|388.54|386.14|0
1648806980000|2022-04-01 09:56:20|388.47|386.07|388.47|386.07|388.47|386.07|388.47|386.07|0
1648806990000|2022-04-01 09:56:30|388.12|385.72|388.12|385.72|388.19|385.79|388.12|385.72|0
1648807000000|2022-04-01 09:56:40|387.97|385.57|387.97|385.57|387.97|385.57|387.97|385.57|0
1648807010000|2022-04-01 09:56:50|388.12|385.72|388.12|385.72|388.12|385.72|388.12|385.72|0
1648807020000|2022-04-01 09:57:00|387.97|385.57|388.05|385.65|388.12|385.72|387.97|385.57|0
1648807030000|2022-04-01 09:57:10|388.12|385.72|388.12|385.72|388.12|385.72|388.12|385.72|0
1648807040000|2022-04-01 09:57:20|388.05|385.65|387.97|385.57|388.05|385.65|387.97|385.57|0
1648807050000|2022-04-01 09:57:30|388.12|385.72|388.26|385.86|388.26|385.86|388.12|385.72|0
1648807060000|2022-04-01 09:57:40|388.12|385.72|388.12|385.72|388.12|385.72|388.05|385.65|0
1648807070000|2022-04-01 09:57:50|388.26|385.86|388.4|386|388.4|386|388.26|385.86|0
1648807100000|2022-04-01 09:58:20|388.26|385.86|388.05|385.65|388.4|386|388.05|385.65|0
1648807110000|2022-04-01 09:58:30|387.97|385.57|388.12|385.72|388.12|385.72|387.97|385.57|0
1648807120000|2022-04-01 09:58:40|388.26|385.86|388.26|385.86|388.26|385.86|388.26|385.86|0
1648807130000|2022-04-01 09:58:50|388.12|385.72|388.26|385.86|388.26|385.86|388.12|385.72|0
1648807140000|2022-04-01 09:59:00|388.33|385.93|388.4|386|388.4|386|388.33|385.93|0
1648807150000|2022-04-01 09:59:10|388.47|386.07|388.54|386.14|388.54|386.14|388.4|386|0
1648807160000|2022-04-01 09:59:20|388.47|386.07|388.26|385.86|388.47|386.07|388.26|385.86|0
1648807170000|2022-04-01 09:59:30|388.33|385.93|388.33|385.93|388.4|386|388.33|385.93|0
1648807180000|2022-04-01 09:59:40|388.4|386|388.33|385.93|388.4|386|388.33|385.93|0
1648807190000|2022-04-01 09:59:50|388.4|386|388.33|385.93|388.4|386|388.33|385.93|0
1648807200000|2022-04-01 10:00:00|388.4|386|388.54|386.14|388.54|386.14|388.4|386|0
1648807210000|2022-04-01 10:00:10|388.4|386|388.4|386|388.47|386.07|388.4|386|0
1648807220000|2022-04-01 10:00:20|388.26|385.86|387.69|385.29|388.26|385.86|387.69|385.29|0
1648807230000|2022-04-01 10:00:30|387.55|385.15|387.76|385.36|387.76|385.36|387.55|385.15|0
1648807240000|2022-04-01 10:00:40|387.83|385.43|387.69|385.29|387.83|385.43|387.69|385.29|0
1648807260000|2022-04-01 10:01:00|387.83|385.43|387.83|385.43|387.83|385.43|387.83|385.43|0
1648807270000|2022-04-01 10:01:10|387.41|385.01|387.26|384.86|387.41|385.01|387.26|384.86|0
1648807280000|2022-04-01 10:01:20|387.12|384.72|387.2|384.8|387.26|384.86|387.12|384.72|0
1648807290000|2022-04-01 10:01:30|387.12|384.72|387.26|384.86|387.26|384.86|387.12|384.72|0
1648807310000|2022-04-01 10:01:50|387.12|384.72|387.12|384.72|387.26|384.86|387.12|384.72|0
1648807320000|2022-04-01 10:02:00|389.86|387.46|386.83|384.43|389.86|387.46|386.83|384.43|0
1648807330000|2022-04-01 10:02:10|387.11|384.71|386.69|384.29|387.11|384.71|386.69|384.29|0
1648807340000|2022-04-01 10:02:20|386.83|384.43|386.83|384.43|386.83|384.43|386.83|384.43|0
1648807350000|2022-04-01 10:02:30|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1648807360000|2022-04-01 10:02:40|386.83|384.43|386.97|384.57|386.97|384.57|386.83|384.43|0
1648807370000|2022-04-01 10:02:50|387.11|384.71|386.97|384.57|387.11|384.71|386.97|384.57|0
1648807380000|2022-04-01 10:03:00|386.83|384.43|386.97|384.57|387.04|384.64|386.83|384.43|0
1648807390000|2022-04-01 10:03:10|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1648807410000|2022-04-01 10:03:30|387.39|384.99|387.25|384.85|387.39|384.99|387.25|384.85|0
1648807420000|2022-04-01 10:03:40|387.39|384.99|387.39|384.99|387.39|384.99|387.39|384.99|0
1648807430000|2022-04-01 10:03:50|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1648807440000|2022-04-01 10:04:00|387.39|384.99|387.39|384.99|387.39|384.99|387.39|384.99|0
1648807450000|2022-04-01 10:04:10|387.54|385.14|387.82|385.42|387.82|385.42|387.54|385.14|0
1648807460000|2022-04-01 10:04:20|387.68|385.28|387.75|385.35|387.82|385.42|387.68|385.28|0
1648807470000|2022-04-01 10:04:30|387.68|385.28|387.68|385.28|387.68|385.28|387.61|385.21|0
1648807480000|2022-04-01 10:04:40|387.82|385.42|387.82|385.42|387.82|385.42|387.82|385.42|0
1648807490000|2022-04-01 10:04:50|387.96|385.56|387.96|385.56|387.96|385.56|387.96|385.56|0
1648807500000|2022-04-01 10:05:00|388.04|385.64|388.39|385.99|388.39|385.99|388.04|385.64|0
1648807510000|2022-04-01 10:05:10|388.25|385.85|388.25|385.85|388.39|385.99|388.25|385.85|0
1648807520000|2022-04-01 10:05:20|388.18|385.78|388.1|385.7|388.18|385.78|388.1|385.7|0
1648807530000|2022-04-01 10:05:30|388.18|385.78|388.1|385.7|388.18|385.78|388.1|385.7|0
1648807540000|2022-04-01 10:05:40|388.18|385.78|388.25|385.85|388.25|385.85|388.18|385.78|0
1648807550000|2022-04-01 10:05:50|388.39|385.99|388.39|385.99|388.39|385.99|388.39|385.99|0
1648807560000|2022-04-01 10:06:00|388.25|385.85|388.25|385.85|388.25|385.85|388.25|385.85|0
1648807580000|2022-04-01 10:06:20|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1648807590000|2022-04-01 10:06:30|387.96|385.56|387.96|385.56|387.96|385.56|387.96|385.56|0
1648807600000|2022-04-01 10:06:40|387.82|385.42|387.82|385.42|387.82|385.42|387.82|385.42|0
1648807610000|2022-04-01 10:06:50|387.96|385.56|387.96|385.56|387.96|385.56|387.96|385.56|0
1648807620000|2022-04-01 10:07:00|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1648807630000|2022-04-01 10:07:10|387.96|385.56|387.96|385.56|387.96|385.56|387.96|385.56|0
1648807670000|2022-04-01 10:07:50|388.1|385.7|388.24|385.84|388.24|385.84|388.1|385.7|0
1648807680000|2022-04-01 10:08:00|388.39|385.99|388.1|385.7|388.39|385.99|388.1|385.7|0
1648807690000|2022-04-01 10:08:10|388.18|385.78|388.1|385.7|388.18|385.78|388.1|385.7|0
1648807710000|2022-04-01 10:08:30|388.18|385.78|388.24|385.84|388.24|385.84|388.18|385.78|0
1648807720000|2022-04-01 10:08:40|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1648807730000|2022-04-01 10:08:50|388.18|385.78|388.1|385.7|388.24|385.84|388.1|385.7|0
1648807740000|2022-04-01 10:09:00|387.96|385.56|387.96|385.56|388.03|385.63|387.96|385.56|0
1648807750000|2022-04-01 10:09:10|387.82|385.42|387.89|385.49|387.89|385.49|387.82|385.42|0
1648807760000|2022-04-01 10:09:20|387.82|385.42|387.68|385.28|387.82|385.42|387.68|385.28|0
1648807770000|2022-04-01 10:09:30|387.61|385.21|387.53|385.13|387.61|385.21|387.53|385.13|0
1648807790000|2022-04-01 10:09:50|387.39|384.99|387.39|384.99|387.39|384.99|387.39|384.99|0
1648807800000|2022-04-01 10:10:00|387.53|385.13|387.68|385.28|387.68|385.28|387.53|385.13|0
1648807810000|2022-04-01 10:10:10|387.82|385.42|387.68|385.28|387.82|385.42|387.68|385.28|0
1648807820000|2022-04-01 10:10:20|387.53|385.13|387.61|385.21|387.61|385.21|387.53|385.13|0
1648807830000|2022-04-01 10:10:30|387.68|385.28|387.53|385.13|387.68|385.28|387.53|385.13|0
1648807850000|2022-04-01 10:10:50|387.61|385.21|387.53|385.13|387.68|385.28|387.53|385.13|0
1648807860000|2022-04-01 10:11:00|387.61|385.21|387.68|385.28|387.68|385.28|387.61|385.21|0
1648807870000|2022-04-01 10:11:10|387.53|385.13|387.53|385.13|387.68|385.28|387.53|385.13|0
1648807880000|2022-04-01 10:11:20|387.61|385.21|387.39|384.99|387.61|385.21|387.25|384.85|0
1648807890000|2022-04-01 10:11:30|387.32|384.92|387.53|385.13|387.53|385.13|387.32|384.92|0
1648807900000|2022-04-01 10:11:40|387.39|384.99|387.39|384.99|387.39|384.99|387.25|384.85|0
1648807910000|2022-04-01 10:11:50|387.53|385.13|387.82|385.42|387.82|385.42|387.53|385.13|0
1648807920000|2022-04-01 10:12:00|387.96|385.56|388.1|385.7|388.1|385.7|387.96|385.56|0
1648807940000|2022-04-01 10:12:20|388.24|385.84|388.24|385.84|388.24|385.84|388.24|385.84|0
1648807950000|2022-04-01 10:12:30|388.1|385.7|387.82|385.42|388.1|385.7|387.82|385.42|0
1648807960000|2022-04-01 10:12:40|387.89|385.49|387.96|385.56|387.96|385.56|387.89|385.49|0
1648807980000|2022-04-01 10:13:00|387.82|385.42|387.96|385.56|387.96|385.56|387.82|385.42|0
1648808010000|2022-04-01 10:13:30|387.89|385.49|387.96|385.56|387.96|385.56|387.89|385.49|0
1648808040000|2022-04-01 10:14:00|388.1|385.7|387.96|385.56|388.1|385.7|387.96|385.56|0
1648808050000|2022-04-01 10:14:10|388.03|385.63|387.82|385.42|388.03|385.63|387.82|385.42|0
1648808060000|2022-04-01 10:14:20|387.96|385.56|387.96|385.56|387.96|385.56|387.96|385.56|0
1648808070000|2022-04-01 10:14:30|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1648808080000|2022-04-01 10:14:40|388.03|385.63|388.03|385.63|388.03|385.63|388.03|385.63|0
1648808090000|2022-04-01 10:14:50|387.96|385.56|388.03|385.63|388.03|385.63|387.96|385.56|0
1648808100000|2022-04-01 10:15:00|387.96|385.56|387.96|385.56|388.1|385.7|387.96|385.56|0
1648808120000|2022-04-01 10:15:20|388.03|385.63|388.03|385.63|388.1|385.7|388.03|385.63|0
1648808130000|2022-04-01 10:15:30|388.1|385.7|388.1|385.7|388.1|385.7|388.03|385.63|0
1648808140000|2022-04-01 10:15:40|388.03|385.63|388.1|385.7|388.1|385.7|388.03|385.63|0
1648808150000|2022-04-01 10:15:50|387.96|385.56|387.96|385.56|387.96|385.56|387.96|385.56|0
1648808160000|2022-04-01 10:16:00|387.82|385.42|387.82|385.42|387.82|385.42|387.82|385.42|0
1648808170000|2022-04-01 10:16:10|387.75|385.35|387.82|385.42|387.82|385.42|387.75|385.35|0
1648808180000|2022-04-01 10:16:20|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1648808190000|2022-04-01 10:16:30|387.82|385.42|387.96|385.56|387.96|385.56|387.82|385.42|0
1648808220000|2022-04-01 10:17:00|387.82|385.42|387.75|385.35|387.82|385.42|387.75|385.35|0
1648808230000|2022-04-01 10:17:10|387.82|385.42|387.82|385.42|387.82|385.42|387.82|385.42|0
1648808240000|2022-04-01 10:17:20|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1648808250000|2022-04-01 10:17:30|387.82|385.42|387.82|385.42|387.82|385.42|387.82|385.42|0
1648808280000|2022-04-01 10:18:00|387.89|385.49|387.82|385.42|387.96|385.56|387.82|385.42|0
1648808290000|2022-04-01 10:18:10|387.81|385.41|387.89|385.49|387.89|385.49|387.81|385.41|0
1648808300000|2022-04-01 10:18:20|387.81|385.41|387.96|385.56|387.96|385.56|387.81|385.41|0
1648808310000|2022-04-01 10:18:30|388.03|385.63|388.1|385.7|388.1|385.7|388.03|385.63|0
1648808320000|2022-04-01 10:18:40|388.24|385.84|388.17|385.77|388.24|385.84|388.1|385.7|0
1648808330000|2022-04-01 10:18:50|388.24|385.84|388.17|385.77|388.24|385.84|388.1|385.7|0
1648808340000|2022-04-01 10:19:00|388.24|385.84|388.1|385.7|388.24|385.84|388.1|385.7|0
1648808350000|2022-04-01 10:19:10|387.96|385.56|387.96|385.56|387.96|385.56|387.96|385.56|0
1648808360000|2022-04-01 10:19:20|387.81|385.41|387.96|385.56|387.96|385.56|387.81|385.41|0
1648808370000|2022-04-01 10:19:30|387.89|385.49|387.81|385.41|387.96|385.56|387.81|385.41|0
1648808380000|2022-04-01 10:19:40|387.96|385.56|387.81|385.41|387.96|385.56|387.81|385.41|0
1648808390000|2022-04-01 10:19:50|387.75|385.35|387.75|385.35|387.75|385.35|387.75|385.35|0
1648808400000|2022-04-01 10:20:00|387.81|385.41|388.1|385.7|388.1|385.7|387.81|385.41|0
1648808410000|2022-04-01 10:20:10|387.96|385.56|387.96|385.56|387.96|385.56|387.96|385.56|0
1648808420000|2022-04-01 10:20:20|388.03|385.63|387.96|385.56|388.1|385.7|387.96|385.56|0
1648808450000|2022-04-01 10:20:50|387.89|385.49|387.96|385.56|387.96|385.56|387.89|385.49|0
1648808460000|2022-04-01 10:21:00|387.89|385.49|387.81|385.41|387.89|385.49|387.81|385.41|0
1648808480000|2022-04-01 10:21:20|387.96|385.56|387.67|385.27|387.96|385.56|387.67|385.27|0
1648808490000|2022-04-01 10:21:30|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1648808510000|2022-04-01 10:21:50|387.89|385.49|387.96|385.56|387.96|385.56|387.89|385.49|0
1648808520000|2022-04-01 10:22:00|387.81|385.41|388.1|385.7|388.1|385.7|387.81|385.41|0
1648808530000|2022-04-01 10:22:10|388.17|385.77|388.24|385.84|388.24|385.84|388.17|385.77|0
1648808550000|2022-04-01 10:22:30|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1648808560000|2022-04-01 10:22:40|388.24|385.84|388.1|385.7|388.24|385.84|388.1|385.7|0
1648808570000|2022-04-01 10:22:50|388.17|385.77|388.17|385.77|388.17|385.77|388.17|385.77|0
1648808580000|2022-04-01 10:23:00|388.24|385.84|388.1|385.7|388.24|385.84|388.1|385.7|0
1648808630000|2022-04-01 10:23:50|387.95|385.55|388.1|385.7|388.1|385.7|387.95|385.55|0
1648808690000|2022-04-01 10:24:50|388.17|385.77|388.24|385.84|388.24|385.84|388.17|385.77|0
1648808710000|2022-04-01 10:25:10|387.95|385.55|388.03|385.63|388.03|385.63|387.95|385.55|0
1648808720000|2022-04-01 10:25:20|387.95|385.55|387.95|385.55|388.1|385.7|387.95|385.55|0
1648808730000|2022-04-01 10:25:30|388.1|385.7|387.53|385.13|388.1|385.7|387.53|385.13|0
1648808740000|2022-04-01 10:25:40|387.6|385.2|387.67|385.27|387.81|385.41|387.6|385.2|0
1648808750000|2022-04-01 10:25:50|387.74|385.34|387.67|385.27|387.74|385.34|387.67|385.27|0
1648808760000|2022-04-01 10:26:00|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1648808770000|2022-04-01 10:26:10|387.95|385.55|387.89|385.49|387.95|385.55|387.81|385.41|0
1648808780000|2022-04-01 10:26:20|387.81|385.41|387.89|385.49|387.89|385.49|387.81|385.41|0
1648808790000|2022-04-01 10:26:30|387.81|385.41|387.81|385.41|387.81|385.41|387.67|385.27|0
1648808810000|2022-04-01 10:26:50|387.95|385.55|387.81|385.41|387.95|385.55|387.81|385.41|0
1648808820000|2022-04-01 10:27:00|387.89|385.49|387.95|385.55|387.95|385.55|387.89|385.49|0
1648808830000|2022-04-01 10:27:10|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1648808850000|2022-04-01 10:27:30|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1648808860000|2022-04-01 10:27:40|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1648808870000|2022-04-01 10:27:50|387.67|385.27|387.67|385.27|387.74|385.34|387.67|385.27|0
1648808880000|2022-04-01 10:28:00|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1648808890000|2022-04-01 10:28:10|387.95|385.55|387.81|385.41|387.95|385.55|387.81|385.41|0
1648808900000|2022-04-01 10:28:20|387.95|385.55|387.95|385.55|387.95|385.55|387.95|385.55|0
1648808920000|2022-04-01 10:28:40|387.81|385.41|387.88|385.48|387.88|385.48|387.81|385.41|0
1648808930000|2022-04-01 10:28:50|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1648808940000|2022-04-01 10:29:00|387.67|385.27|387.81|385.41|387.81|385.41|387.67|385.27|0
1648808970000|2022-04-01 10:29:30|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1648808980000|2022-04-01 10:29:40|387.53|385.13|387.38|384.98|387.53|385.13|387.38|384.98|0
1648808990000|2022-04-01 10:29:50|387.24|384.84|387.38|384.98|387.38|384.98|387.24|384.84|0
1648809000000|2022-04-01 10:30:00|387.6|385.2|387.53|385.13|387.6|385.2|387.53|385.13|0
1648809010000|2022-04-01 10:30:10|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1648809020000|2022-04-01 10:30:20|387.6|385.2|387.67|385.27|387.67|385.27|387.6|385.2|0
1648809030000|2022-04-01 10:30:30|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1648809040000|2022-04-01 10:30:40|387.95|385.55|387.88|385.48|387.95|385.55|387.88|385.48|0
1648809050000|2022-04-01 10:30:50|387.81|385.41|387.81|385.41|387.88|385.48|387.81|385.41|0
1648809060000|2022-04-01 10:31:00|387.88|385.48|387.88|385.48|387.95|385.55|387.88|385.48|0
1648809070000|2022-04-01 10:31:10|387.95|385.55|387.95|385.55|387.95|385.55|387.95|385.55|0
1648809080000|2022-04-01 10:31:20|387.88|385.48|387.81|385.41|387.88|385.48|387.81|385.41|0
1648809090000|2022-04-01 10:31:30|387.88|385.48|387.95|385.55|387.95|385.55|387.88|385.48|0
1648809100000|2022-04-01 10:31:40|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1648809120000|2022-04-01 10:32:00|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1648809130000|2022-04-01 10:32:10|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1648809140000|2022-04-01 10:32:20|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1648809150000|2022-04-01 10:32:30|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1648809160000|2022-04-01 10:32:40|387.67|385.27|387.81|385.41|387.81|385.41|387.67|385.27|0
1648809180000|2022-04-01 10:33:00|387.95|385.55|387.95|385.55|387.95|385.55|387.95|385.55|0
1648809190000|2022-04-01 10:33:10|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1648809200000|2022-04-01 10:33:20|387.74|385.34|387.74|385.34|387.74|385.34|387.74|385.34|0
1648809210000|2022-04-01 10:33:30|387.67|385.27|387.67|385.27|387.67|385.27|387.67|385.27|0
1648809220000|2022-04-01 10:33:40|387.81|385.41|387.67|385.27|387.81|385.41|387.67|385.27|0
1648809230000|2022-04-01 10:33:50|387.6|385.2|387.53|385.13|387.6|385.2|387.53|385.13|0
1648809260000|2022-04-01 10:34:20|387.1|384.7|387.1|384.7|387.1|384.7|387.1|384.7|0
1648809270000|2022-04-01 10:34:30|387.24|384.84|387.38|384.98|387.38|384.98|387.24|384.84|0
1648809300000|2022-04-01 10:35:00|387.52|385.12|387.52|385.12|387.52|385.12|387.52|385.12|0
1648809310000|2022-04-01 10:35:10|387.46|385.06|387.46|385.06|387.52|385.12|387.46|385.06|0
1648809320000|2022-04-01 10:35:20|387.52|385.12|387.38|384.98|387.52|385.12|387.38|384.98|0
1648809350000|2022-04-01 10:35:50|387.46|385.06|387.67|385.27|387.67|385.27|387.46|385.06|0
1648809360000|2022-04-01 10:36:00|387.6|385.2|387.67|385.27|387.67|385.27|387.6|385.2|0
1648809380000|2022-04-01 10:36:20|387.81|385.41|387.95|385.55|387.95|385.55|387.81|385.41|0
1648809390000|2022-04-01 10:36:30|387.81|385.41|387.81|385.41|387.81|385.41|387.81|385.41|0
1648809400000|2022-04-01 10:36:40|387.95|385.55|387.81|385.41|387.95|385.55|387.81|385.41|0
1648809450000|2022-04-01 10:37:30|387.95|385.55|387.81|385.41|387.95|385.55|387.81|385.41|0
1648809470000|2022-04-01 10:37:50|387.95|385.55|387.95|385.55|387.95|385.55|387.95|385.55|0
1648809480000|2022-04-01 10:38:00|387.81|385.41|387.95|385.55|387.95|385.55|387.81|385.41|0
1648809510000|2022-04-01 10:38:30|388.09|385.69|388.09|385.69|388.09|385.69|388.09|385.69|0
1648809540000|2022-04-01 10:39:00|388.38|385.98|388.38|385.98|388.38|385.98|388.38|385.98|0
1648809550000|2022-04-01 10:39:10|388.31|385.91|388.38|385.98|388.38|385.98|388.31|385.91|0
1648809560000|2022-04-01 10:39:20|388.52|386.12|388.52|386.12|388.52|386.12|388.52|386.12|0
1648809580000|2022-04-01 10:39:40|388.45|386.05|388.94|386.54|388.94|386.54|388.45|386.05|0
1648809590000|2022-04-01 10:39:50|388.88|386.48|388.88|386.48|388.88|386.48|388.88|386.48|0
1648809600000|2022-04-01 10:40:00|388.8|386.4|388.66|386.26|388.88|386.48|388.66|386.26|0
1648809610000|2022-04-01 10:40:10|388.52|386.12|388.66|386.26|388.66|386.26|388.52|386.12|0
1648809630000|2022-04-01 10:40:30|388.52|386.12|388.52|386.12|388.52|386.12|388.52|386.12|0
1648809660000|2022-04-01 10:41:00|388.66|386.26|388.66|386.26|388.66|386.26|388.66|386.26|0
1648809670000|2022-04-01 10:41:10|388.52|386.12|388.66|386.26|388.66|386.26|388.52|386.12|0
1648809680000|2022-04-01 10:41:20|388.52|386.12|388.52|386.12|388.52|386.12|388.52|386.12|0
1648809690000|2022-04-01 10:41:30|388.66|386.26|388.52|386.12|388.66|386.26|388.52|386.12|0
1648809700000|2022-04-01 10:41:40|388.59|386.19|388.66|386.26|388.66|386.26|388.52|386.12|0
1648809710000|2022-04-01 10:41:50|388.52|386.12|388.52|386.12|388.52|386.12|388.52|386.12|0
1648809730000|2022-04-01 10:42:10|388.59|386.19|388.52|386.12|388.66|386.26|388.52|386.12|0
1648809740000|2022-04-01 10:42:20|388.66|386.26|388.66|386.26|388.66|386.26|388.66|386.26|0
1648809770000|2022-04-01 10:42:50|388.8|386.4|388.8|386.4|388.8|386.4|388.8|386.4|0
1648809780000|2022-04-01 10:43:00|388.66|386.26|388.52|386.12|388.66|386.26|388.52|386.12|0
1648809790000|2022-04-01 10:43:10|388.66|386.26|388.66|386.26|388.66|386.26|388.66|386.26|0
1648809810000|2022-04-01 10:43:30|388.52|386.12|388.52|386.12|388.52|386.12|388.52|386.12|0
1648809840000|2022-04-01 10:44:00|388.66|386.26|388.8|386.4|388.8|386.4|388.66|386.26|0
1648809850000|2022-04-01 10:44:10|388.66|386.26|388.66|386.26|388.8|386.4|388.66|386.26|0
1648809860000|2022-04-01 10:44:20|388.52|386.12|388.66|386.26|388.66|386.26|388.52|386.12|0
1648809870000|2022-04-01 10:44:30|388.59|386.19|388.66|386.26|388.66|386.26|388.52|386.12|0
1648809880000|2022-04-01 10:44:40|388.8|386.4|388.8|386.4|388.8|386.4|388.8|386.4|0
1648809890000|2022-04-01 10:44:50|389.16|386.76|388.94|386.54|389.16|386.76|388.94|386.54|0
1648809900000|2022-04-01 10:45:00|388.8|386.4|389.08|386.68|389.08|386.68|388.8|386.4|0
1648809910000|2022-04-01 10:45:10|389.23|386.83|389.23|386.83|389.23|386.83|389.23|386.83|0
1648809920000|2022-04-01 10:45:20|389.08|386.68|388.94|386.54|389.08|386.68|388.94|386.54|0
1648809930000|2022-04-01 10:45:30|389.08|386.68|389.08|386.68|389.08|386.68|388.94|386.54|0
1648809950000|2022-04-01 10:45:50|389.23|386.83|389.23|386.83|389.23|386.83|389.23|386.83|0
1648809960000|2022-04-01 10:46:00|389.37|386.97|389.37|386.97|389.37|386.97|389.3|386.9|0
1648809970000|2022-04-01 10:46:10|389.23|386.83|389.23|386.83|389.23|386.83|389.23|386.83|0
1648809980000|2022-04-01 10:46:20|389.02|386.62|388.94|386.54|389.02|386.62|388.94|386.54|0
1648809990000|2022-04-01 10:46:30|388.8|386.4|388.94|386.54|388.94|386.54|388.8|386.4|0
1648810010000|2022-04-01 10:46:50|389.02|386.62|389.08|386.68|389.08|386.68|388.94|386.54|0
1648810020000|2022-04-01 10:47:00|389.23|386.83|389.08|386.68|389.23|386.83|389.08|386.68|0
1648810030000|2022-04-01 10:47:10|389.02|386.62|389.02|386.62|389.02|386.62|388.94|386.54|0
1648810040000|2022-04-01 10:47:20|389.08|386.68|389.23|386.83|389.23|386.83|389.08|386.68|0
1648810050000|2022-04-01 10:47:30|389.08|386.68|389.16|386.76|389.16|386.76|389.08|386.68|0
1648810060000|2022-04-01 10:47:40|389.08|386.68|389.23|386.83|389.23|386.83|389.08|386.68|0
1648810070000|2022-04-01 10:47:50|389.16|386.76|389.08|386.68|389.16|386.76|389.08|386.68|0
1648810080000|2022-04-01 10:48:00|389.16|386.76|389.16|386.76|389.16|386.76|389.16|386.76|0
1648810090000|2022-04-01 10:48:10|389.08|386.68|389.37|386.97|389.37|386.97|389.08|386.68|0
1648810100000|2022-04-01 10:48:20|389.23|386.83|389.23|386.83|389.23|386.83|389.23|386.83|0
1648810120000|2022-04-01 10:48:40|389.37|386.97|389.51|387.11|389.51|387.11|389.37|386.97|0
1648810130000|2022-04-01 10:48:50|389.3|386.9|389.51|387.11|389.51|387.11|389.3|386.9|0
1648810140000|2022-04-01 10:49:00|389.65|387.25|389.51|387.11|389.65|387.25|389.51|387.11|0
1648810150000|2022-04-01 10:49:10|389.65|387.25|389.51|387.11|389.65|387.25|389.51|387.11|0
1648810160000|2022-04-01 10:49:20|389.65|387.25|389.65|387.25|389.65|387.25|389.65|387.25|0
1648810170000|2022-04-01 10:49:30|389.51|387.11|389.51|387.11|389.51|387.11|389.51|387.11|0
1648810180000|2022-04-01 10:49:40|389.37|386.97|389.51|387.11|389.51|387.11|389.37|386.97|0
1648810190000|2022-04-01 10:49:50|389.37|386.97|389.22|386.82|389.37|386.97|389.22|386.82|0
1648810200000|2022-04-01 10:50:00|389.37|386.97|389.51|387.11|389.51|387.11|389.37|386.97|0
1648810210000|2022-04-01 10:50:10|389.58|387.18|389.51|387.11|389.58|387.18|389.51|387.11|0
1648810220000|2022-04-01 10:50:20|389.65|387.25|389.51|387.11|389.65|387.25|389.51|387.11|0
1648810230000|2022-04-01 10:50:30|389.58|387.18|389.51|387.11|389.65|387.25|389.51|387.11|0
1648810240000|2022-04-01 10:50:40|389.37|386.97|389.37|386.97|389.37|386.97|389.37|386.97|0
1648810250000|2022-04-01 10:50:50|389.44|387.04|389.37|386.97|389.44|387.04|389.37|386.97|0
1648810260000|2022-04-01 10:51:00|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1648810270000|2022-04-01 10:51:10|389.37|386.97|389.37|386.97|389.37|386.97|389.37|386.97|0
1648810280000|2022-04-01 10:51:20|389.44|387.04|389.37|386.97|389.44|387.04|389.37|386.97|0
1648810290000|2022-04-01 10:51:30|389.44|387.04|389.37|386.97|389.51|387.11|389.37|386.97|0
1648810300000|2022-04-01 10:51:40|389.51|387.11|389.51|387.11|389.51|387.11|389.51|387.11|0
1648810310000|2022-04-01 10:51:50|389.37|386.97|389.3|386.9|389.37|386.97|389.3|386.9|0
1648810320000|2022-04-01 10:52:00|389.22|386.82|389.37|386.97|389.37|386.97|389.22|386.82|0
1648810330000|2022-04-01 10:52:10|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1648810340000|2022-04-01 10:52:20|389.37|386.97|389.37|386.97|389.37|386.97|389.37|386.97|0
1648810350000|2022-04-01 10:52:30|389.44|387.04|389.22|386.82|389.44|387.04|389.22|386.82|0
1648810380000|2022-04-01 10:53:00|389.37|386.97|389.37|386.97|389.37|386.97|389.37|386.97|0
1648810400000|2022-04-01 10:53:20|389.51|387.11|389.51|387.11|389.51|387.11|389.51|387.11|0
1648810410000|2022-04-01 10:53:30|389.65|387.25|389.65|387.25|389.65|387.25|389.65|387.25|0
1648810430000|2022-04-01 10:53:50|389.58|387.18|389.65|387.25|389.65|387.25|389.58|387.18|0
1648810440000|2022-04-01 10:54:00|389.58|387.18|389.65|387.25|389.65|387.25|389.51|387.11|0
1648810450000|2022-04-01 10:54:10|389.79|387.39|389.65|387.25|389.79|387.39|389.65|387.25|0
1648810470000|2022-04-01 10:54:30|389.51|387.11|389.51|387.11|389.51|387.11|389.51|387.11|0
1648810480000|2022-04-01 10:54:40|389.65|387.25|389.65|387.25|389.65|387.25|389.65|387.25|0
1648810500000|2022-04-01 10:55:00|389.51|387.11|389.51|387.11|389.58|387.18|389.51|387.11|0
1648810510000|2022-04-01 10:55:10|389.93|387.53|389.65|387.25|389.93|387.53|389.65|387.25|0
1648810530000|2022-04-01 10:55:30|389.58|387.18|389.65|387.25|389.65|387.25|389.58|387.18|0
1648810540000|2022-04-01 10:55:40|389.51|387.11|389.36|386.96|389.51|387.11|389.36|386.96|0
1648810570000|2022-04-01 10:56:10|389.44|387.04|389.51|387.11|389.51|387.11|389.44|387.04|0
1648810590000|2022-04-01 10:56:30|389.44|387.04|389.36|386.96|389.51|387.11|389.36|386.96|0
1648810600000|2022-04-01 10:56:40|389.3|386.9|389.22|386.82|389.3|386.9|389.22|386.82|0
1648810610000|2022-04-01 10:56:50|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1648810630000|2022-04-01 10:57:10|389.22|386.82|389.08|386.68|389.22|386.82|389.08|386.68|0
1648810650000|2022-04-01 10:57:30|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1648810660000|2022-04-01 10:57:40|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1648810670000|2022-04-01 10:57:50|388.94|386.54|388.94|386.54|388.94|386.54|388.94|386.54|0
1648810680000|2022-04-01 10:58:00|389.08|386.68|389.08|386.68|389.22|386.82|389.08|386.68|0
1648810690000|2022-04-01 10:58:10|388.94|386.54|388.94|386.54|388.94|386.54|388.94|386.54|0
1648810700000|2022-04-01 10:58:20|388.79|386.39|388.79|386.39|388.79|386.39|388.79|386.39|0
1648810720000|2022-04-01 10:58:40|388.65|386.25|388.65|386.25|388.65|386.25|388.65|386.25|0
1648810730000|2022-04-01 10:58:50|388.51|386.11|388.51|386.11|388.51|386.11|388.37|385.97|0
1648810740000|2022-04-01 10:59:00|388.37|385.97|388.51|386.11|388.51|386.11|388.37|385.97|0
1648810750000|2022-04-01 10:59:10|388.37|385.97|388.23|385.83|388.37|385.97|388.23|385.83|0
1648810760000|2022-04-01 10:59:20|388.08|385.68|388.3|385.9|388.3|385.9|388.08|385.68|0
1648810770000|2022-04-01 10:59:30|388.37|385.97|388.37|385.97|388.37|385.97|388.37|385.97|0
1648810780000|2022-04-01 10:59:40|388.51|386.11|388.51|386.11|388.51|386.11|388.51|386.11|0
1648810790000|2022-04-01 10:59:50|388.58|386.18|388.44|386.04|388.65|386.25|388.44|386.04|0
1648810800000|2022-04-01 11:00:00|388.65|386.25|388.51|386.11|388.65|386.25|388.51|386.11|0
1648810810000|2022-04-01 11:00:10|388.37|385.97|388.37|385.97|388.37|385.97|388.37|385.97|0
1648810820000|2022-04-01 11:00:20|388.23|385.83|388.23|385.83|388.23|385.83|388.23|385.83|0
1648810840000|2022-04-01 11:00:40|388.16|385.76|388.16|385.76|388.16|385.76|388.16|385.76|0
1648810850000|2022-04-01 11:00:50|388.23|385.83|388.23|385.83|388.23|385.83|388.23|385.83|0
1648810860000|2022-04-01 11:01:00|388.16|385.76|388.08|385.68|388.16|385.76|388.08|385.68|0
1648810870000|2022-04-01 11:01:10|388.23|385.83|387.94|385.54|388.23|385.83|387.94|385.54|0
1648810880000|2022-04-01 11:01:20|387.8|385.4|387.94|385.54|387.94|385.54|387.8|385.4|0
1648810890000|2022-04-01 11:01:30|387.87|385.47|387.94|385.54|387.94|385.54|387.87|385.47|0
1648810900000|2022-04-01 11:01:40|388.16|385.76|387.94|385.54|388.16|385.76|387.94|385.54|0
1648810920000|2022-04-01 11:02:00|388.08|385.68|387.8|385.4|388.08|385.68|387.8|385.4|0
1648810940000|2022-04-01 11:02:20|387.94|385.54|388.08|385.68|388.22|385.82|387.94|385.54|0
1648810950000|2022-04-01 11:02:30|388.22|385.82|387.94|385.54|388.22|385.82|387.94|385.54|0
1648810960000|2022-04-01 11:02:40|388.08|385.68|388.01|385.61|388.08|385.68|388.01|385.61|0
1648810970000|2022-04-01 11:02:50|388.08|385.68|388.08|385.68|388.08|385.68|388.08|385.68|0
1648810980000|2022-04-01 11:03:00|388.22|385.82|388.37|385.97|388.51|386.11|388.22|385.82|0
1648810990000|2022-04-01 11:03:10|388.3|385.9|388.37|385.97|388.37|385.97|388.3|385.9|0
1648811000000|2022-04-01 11:03:20|388.51|386.11|388.51|386.11|388.51|386.11|388.44|386.04|0
1648811010000|2022-04-01 11:03:30|388.37|385.97|388.37|385.97|388.37|385.97|388.37|385.97|0
1648811020000|2022-04-01 11:03:40|388.22|385.82|388.22|385.82|388.22|385.82|388.22|385.82|0
1648811050000|2022-04-01 11:04:10|388.37|385.97|388.37|385.97|388.37|385.97|388.37|385.97|0
1648811070000|2022-04-01 11:04:30|388.44|386.04|388.51|386.11|388.51|386.11|388.44|386.04|0
1648811100000|2022-04-01 11:05:00|388.37|385.97|388.37|385.97|388.37|385.97|388.37|385.97|0
1648811110000|2022-04-01 11:05:10|388.44|386.04|388.51|386.11|388.51|386.11|388.44|386.04|0
1648811140000|2022-04-01 11:05:40|388.37|385.97|388.22|385.82|388.37|385.97|388.22|385.82|0
1648811150000|2022-04-01 11:05:50|388.37|385.97|388.22|385.82|388.37|385.97|388.22|385.82|0
1648811160000|2022-04-01 11:06:00|388.08|385.68|387.94|385.54|388.08|385.68|387.94|385.54|0
1648811170000|2022-04-01 11:06:10|388.08|385.68|388.08|385.68|388.08|385.68|388.01|385.61|0
1648811180000|2022-04-01 11:06:20|387.94|385.54|387.94|385.54|387.94|385.54|387.94|385.54|0
1648811190000|2022-04-01 11:06:30|387.8|385.4|387.8|385.4|387.8|385.4|387.8|385.4|0
1648811220000|2022-04-01 11:07:00|387.94|385.54|387.94|385.54|387.94|385.54|387.94|385.54|0
1648811230000|2022-04-01 11:07:10|388.08|385.68|388.08|385.68|388.08|385.68|388.08|385.68|0
1648811240000|2022-04-01 11:07:20|388.22|385.82|388.08|385.68|388.22|385.82|388.08|385.68|0
1648811250000|2022-04-01 11:07:30|388.22|385.82|388.22|385.82|388.22|385.82|388.22|385.82|0
1648811280000|2022-04-01 11:08:00|388.51|386.11|388.51|386.11|388.51|386.11|388.51|386.11|0
1648811330000|2022-04-01 11:08:50|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1648811340000|2022-04-01 11:09:00|388.51|386.11|388.51|386.11|388.51|386.11|388.51|386.11|0
1648811350000|2022-04-01 11:09:10|388.36|385.96|388.51|386.11|388.51|386.11|388.36|385.96|0
1648811380000|2022-04-01 11:09:40|388.36|385.96|388.36|385.96|388.36|385.96|388.36|385.96|0
1648811390000|2022-04-01 11:09:50|388.44|386.04|388.36|385.96|388.44|386.04|388.36|385.96|0
1648811400000|2022-04-01 11:10:00|388.22|385.82|388.22|385.82|388.22|385.82|388.22|385.82|0
1648811440000|2022-04-01 11:10:40|388.36|385.96|388.36|385.96|388.36|385.96|388.36|385.96|0
1648811450000|2022-04-01 11:10:50|388.22|385.82|388.36|385.96|388.51|386.11|388.22|385.82|0
1648811460000|2022-04-01 11:11:00|388.51|386.11|388.51|386.11|388.51|386.11|388.51|386.11|0
1648811470000|2022-04-01 11:11:10|388.79|386.39|388.65|386.25|388.79|386.39|388.65|386.25|0
1648811480000|2022-04-01 11:11:20|388.72|386.32|388.72|386.32|388.72|386.32|388.72|386.32|0
1648811490000|2022-04-01 11:11:30|388.79|386.39|389.07|386.67|389.07|386.67|388.79|386.39|0
1648811500000|2022-04-01 11:11:40|388.93|386.53|388.93|386.53|388.93|386.53|388.79|386.39|0
1648811510000|2022-04-01 11:11:50|388.79|386.39|388.93|386.53|388.93|386.53|388.79|386.39|0
1648811520000|2022-04-01 11:12:00|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1648811530000|2022-04-01 11:12:10|389.36|386.96|389.22|386.82|389.36|386.96|389.22|386.82|0
1648811540000|2022-04-01 11:12:20|389.36|386.96|389.29|386.89|389.36|386.96|389.29|386.89|0
1648811550000|2022-04-01 11:12:30|389.22|386.82|389.36|386.96|389.36|386.96|389.22|386.82|0
1648811560000|2022-04-01 11:12:40|389.22|386.82|389.07|386.67|389.22|386.82|389.07|386.67|0
1648811570000|2022-04-01 11:12:50|389.22|386.82|389.07|386.67|389.22|386.82|389.07|386.67|0
1648811620000|2022-04-01 11:13:40|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1648811630000|2022-04-01 11:13:50|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1648811640000|2022-04-01 11:14:00|389.22|386.82|389.07|386.67|389.22|386.82|389.07|386.67|0
1648811650000|2022-04-01 11:14:10|389.15|386.75|389.5|387.1|389.5|387.1|389.15|386.75|0
1648811670000|2022-04-01 11:14:30|389.36|386.96|389.36|386.96|389.36|386.96|389.36|386.96|0
1648811680000|2022-04-01 11:14:40|389.5|387.1|389.5|387.1|389.5|387.1|389.5|387.1|0
1648811690000|2022-04-01 11:14:50|389.64|387.24|389.5|387.1|389.64|387.24|389.5|387.1|0
1648811700000|2022-04-01 11:15:00|389.64|387.24|389.5|387.1|389.64|387.24|389.5|387.1|0
1648811710000|2022-04-01 11:15:10|389.64|387.24|389.36|386.96|389.64|387.24|389.36|386.96|0
1648811720000|2022-04-01 11:15:20|389.22|386.82|389.22|386.82|389.22|386.82|389.22|386.82|0
1648811730000|2022-04-01 11:15:30|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1648811740000|2022-04-01 11:15:40|389.22|386.82|389.07|386.67|389.22|386.82|389.07|386.67|0
1648811750000|2022-04-01 11:15:50|388.93|386.53|388.93|386.53|388.93|386.53|388.93|386.53|0
1648811770000|2022-04-01 11:16:10|388.86|386.46|388.93|386.53|388.93|386.53|388.86|386.46|0
1648811780000|2022-04-01 11:16:20|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1648811820000|2022-04-01 11:17:00|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1648811850000|2022-04-01 11:17:30|389.36|386.96|389.36|386.96|389.36|386.96|389.36|386.96|0
1648811860000|2022-04-01 11:17:40|388.93|386.53|389|386.6|389.07|386.67|388.93|386.53|0
1648811870000|2022-04-01 11:17:50|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1648811880000|2022-04-01 11:18:00|389|386.6|389.07|386.67|389.07|386.67|388.93|386.53|0
1648811900000|2022-04-01 11:18:20|389.21|386.81|389.07|386.67|389.21|386.81|389.07|386.67|0
1648811910000|2022-04-01 11:18:30|388.93|386.53|388.93|386.53|388.93|386.53|388.93|386.53|0
1648811920000|2022-04-01 11:18:40|389.07|386.67|389.21|386.81|389.21|386.81|389.07|386.67|0
1648811970000|2022-04-01 11:19:30|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1648811990000|2022-04-01 11:19:50|389.64|387.24|389.5|387.1|389.64|387.24|389.5|387.1|0
1648812000000|2022-04-01 11:20:00|389.64|387.24|389.64|387.24|389.64|387.24|389.64|387.24|0
1648812010000|2022-04-01 11:20:10|389.78|387.38|389.78|387.38|389.78|387.38|389.78|387.38|0
1648812020000|2022-04-01 11:20:20|389.64|387.24|389.5|387.1|389.64|387.24|389.5|387.1|0
1648812030000|2022-04-01 11:20:30|389.64|387.24|389.5|387.1|389.64|387.24|389.5|387.1|0
1648812040000|2022-04-01 11:20:40|389.64|387.24|389.5|387.1|389.64|387.24|389.5|387.1|0
1648812050000|2022-04-01 11:20:50|389.64|387.24|389.64|387.24|389.64|387.24|389.64|387.24|0
1648812060000|2022-04-01 11:21:00|389.5|387.1|389.5|387.1|389.5|387.1|389.5|387.1|0
1648812070000|2022-04-01 11:21:10|389.36|386.96|389.36|386.96|389.36|386.96|389.36|386.96|0
1648812120000|2022-04-01 11:22:00|389.29|386.89|389.07|386.67|389.29|386.89|389.07|386.67|0
1648812150000|2022-04-01 11:22:30|388.93|386.53|388.79|386.39|388.93|386.53|388.79|386.39|0
1648812190000|2022-04-01 11:23:10|388.86|386.46|388.93|386.53|388.93|386.53|388.79|386.39|0
1648812200000|2022-04-01 11:23:20|388.79|386.39|388.79|386.39|388.79|386.39|388.79|386.39|0
1648812210000|2022-04-01 11:23:30|388.93|386.53|388.93|386.53|388.93|386.53|388.93|386.53|0
1648812230000|2022-04-01 11:23:50|388.86|386.46|388.86|386.46|388.86|386.46|388.86|386.46|0
1648812240000|2022-04-01 11:24:00|388.79|386.39|388.79|386.39|388.79|386.39|388.79|386.39|0
1648812250000|2022-04-01 11:24:10|388.93|386.53|388.93|386.53|388.93|386.53|388.93|386.53|0
1648812280000|2022-04-01 11:24:40|389.07|386.67|389.07|386.67|389.07|386.67|388.93|386.53|0
1648812290000|2022-04-01 11:24:50|389|386.6|389.07|386.67|389.07|386.67|389|386.6|0
1648812300000|2022-04-01 11:25:00|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1648812310000|2022-04-01 11:25:10|389.14|386.74|388.93|386.53|389.14|386.74|388.93|386.53|0
1648812330000|2022-04-01 11:25:30|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1648812340000|2022-04-01 11:25:40|388.93|386.53|389.07|386.67|389.07|386.67|388.93|386.53|0
1648812360000|2022-04-01 11:26:00|388.93|386.53|389.07|386.67|389.07|386.67|388.93|386.53|0
1648812370000|2022-04-01 11:26:10|388.93|386.53|388.93|386.53|388.93|386.53|388.93|386.53|0
1648812400000|2022-04-01 11:26:40|389.07|386.67|389.21|386.81|389.21|386.81|389.07|386.67|0
1648812410000|2022-04-01 11:26:50|389.35|386.95|389.35|386.95|389.35|386.95|389.35|386.95|0
1648812420000|2022-04-01 11:27:00|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1648812430000|2022-04-01 11:27:10|389.07|386.67|389.07|386.67|389.07|386.67|389.07|386.67|0
1648812440000|2022-04-01 11:27:20|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1648812460000|2022-04-01 11:27:40|389.35|386.95|389.35|386.95|389.35|386.95|389.35|386.95|0
1648812470000|2022-04-01 11:27:50|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1648812500000|2022-04-01 11:28:20|389.35|386.95|389.35|386.95|389.35|386.95|389.21|386.81|0
1648812510000|2022-04-01 11:28:30|389.5|387.1|389.5|387.1|389.5|387.1|389.5|387.1|0
1648812520000|2022-04-01 11:28:40|389.49|387.09|389.35|386.95|389.49|387.09|389.35|386.95|0
1648812530000|2022-04-01 11:28:50|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1648812540000|2022-04-01 11:29:00|389.35|386.95|389.35|386.95|389.35|386.95|389.35|386.95|0
1648812550000|2022-04-01 11:29:10|389.49|387.09|389.35|386.95|389.49|387.09|389.35|386.95|0
1648812560000|2022-04-01 11:29:20|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1648812600000|2022-04-01 11:30:00|389.64|387.24|389.78|387.38|389.78|387.38|389.64|387.24|0
1648812610000|2022-04-01 11:30:10|389.64|387.24|389.49|387.09|389.64|387.24|389.49|387.09|0
1648812620000|2022-04-01 11:30:20|389.64|387.24|389.64|387.24|389.64|387.24|389.64|387.24|0
1648812650000|2022-04-01 11:30:50|389.78|387.38|389.64|387.24|389.78|387.38|389.64|387.24|0
1648812680000|2022-04-01 11:31:20|389.78|387.38|389.78|387.38|389.78|387.38|389.78|387.38|0
1648812690000|2022-04-01 11:31:30|389.64|387.24|389.78|387.38|389.78|387.38|389.64|387.24|0
1648812710000|2022-04-01 11:31:50|389.64|387.24|389.78|387.38|389.92|387.52|389.64|387.24|0
1648812720000|2022-04-01 11:32:00|389.92|387.52|389.92|387.52|389.92|387.52|389.92|387.52|0
1648812730000|2022-04-01 11:32:10|389.78|387.38|389.78|387.38|389.78|387.38|389.78|387.38|0
1648812750000|2022-04-01 11:32:30|389.92|387.52|389.92|387.52|389.92|387.52|389.92|387.52|0
1648812760000|2022-04-01 11:32:40|389.78|387.38|389.92|387.52|389.92|387.52|389.78|387.38|0
1648812770000|2022-04-01 11:32:50|389.78|387.38|389.78|387.38|389.92|387.52|389.78|387.38|0
1648812780000|2022-04-01 11:33:00|389.85|387.45|389.78|387.38|389.85|387.45|389.78|387.38|0
1648812790000|2022-04-01 11:33:10|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1648812800000|2022-04-01 11:33:20|389.42|387.02|389.35|386.95|389.49|387.09|389.35|386.95|0
1648812810000|2022-04-01 11:33:30|389.21|386.81|389.35|386.95|389.35|386.95|389.21|386.81|0
1648812820000|2022-04-01 11:33:40|389.21|386.81|389.35|386.95|389.35|386.95|389.21|386.81|0
1648812830000|2022-04-01 11:33:50|389.21|386.81|389.21|386.81|389.21|386.81|389.21|386.81|0
1648812840000|2022-04-01 11:34:00|389.35|386.95|389.35|386.95|389.35|386.95|389.35|386.95|0
1648812850000|2022-04-01 11:34:10|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1648812860000|2022-04-01 11:34:20|389.35|386.95|389.21|386.81|389.35|386.95|389.21|386.81|0
1648812870000|2022-04-01 11:34:30|389.35|386.95|389.28|386.88|389.35|386.95|389.28|386.88|0
1648812880000|2022-04-01 11:34:40|389.35|386.95|389.35|386.95|389.35|386.95|389.35|386.95|0
1648812890000|2022-04-01 11:34:50|389.28|386.88|389.21|386.81|389.28|386.88|389.21|386.81|0
1648812900000|2022-04-01 11:35:00|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1648812910000|2022-04-01 11:35:10|389.35|386.95|389.49|387.09|389.49|387.09|389.35|386.95|0
1648812920000|2022-04-01 11:35:20|389.57|387.17|389.49|387.09|389.57|387.17|389.49|387.09|0
1648812940000|2022-04-01 11:35:40|389.35|386.95|389.35|386.95|389.35|386.95|389.35|386.95|0
1648812950000|2022-04-01 11:35:50|389.21|386.81|389.35|386.95|389.35|386.95|389.21|386.81|0
1648812960000|2022-04-01 11:36:00|389.49|387.09|389.63|387.23|389.63|387.23|389.49|387.09|0
1648812990000|2022-04-01 11:36:30|389.49|387.09|389.63|387.23|389.63|387.23|389.49|387.09|0
1648813000000|2022-04-01 11:36:40|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1648813020000|2022-04-01 11:37:00|389.35|386.95|389.35|386.95|389.35|386.95|389.35|386.95|0
1648813030000|2022-04-01 11:37:10|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1648813040000|2022-04-01 11:37:20|389.63|387.23|389.63|387.23|389.63|387.23|389.63|387.23|0
1648813050000|2022-04-01 11:37:30|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1648813060000|2022-04-01 11:37:40|389.35|386.95|389.35|386.95|389.35|386.95|389.35|386.95|0
1648813080000|2022-04-01 11:38:00|389.49|387.09|389.63|387.23|389.63|387.23|389.49|387.09|0
1648813100000|2022-04-01 11:38:20|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1648813110000|2022-04-01 11:38:30|389.57|387.17|389.78|387.38|389.78|387.38|389.49|387.09|0
1648813120000|2022-04-01 11:38:40|389.92|387.52|389.78|387.38|389.92|387.52|389.78|387.38|0
1648813130000|2022-04-01 11:38:50|389.85|387.45|389.85|387.45|389.85|387.45|389.85|387.45|0
1648813140000|2022-04-01 11:39:00|389.78|387.38|389.92|387.52|389.92|387.52|389.78|387.38|0
1648813150000|2022-04-01 11:39:10|389.78|387.38|389.78|387.38|389.78|387.38|389.78|387.38|0
1648813160000|2022-04-01 11:39:20|389.63|387.23|389.63|387.23|389.63|387.23|389.63|387.23|0
1648813170000|2022-04-01 11:39:30|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1648813180000|2022-04-01 11:39:40|389.35|386.95|389.35|386.95|389.35|386.95|389.35|386.95|0
1648813190000|2022-04-01 11:39:50|389.49|387.09|389.35|386.95|389.49|387.09|389.35|386.95|0
1648813200000|2022-04-01 11:40:00|389.49|387.09|389.35|386.95|389.49|387.09|389.35|386.95|0
1648813210000|2022-04-01 11:40:10|389.49|387.09|389.63|387.23|389.63|387.23|389.49|387.09|0
1648813220000|2022-04-01 11:40:20|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1648813250000|2022-04-01 11:40:50|389.63|387.23|389.63|387.23|389.63|387.23|389.63|387.23|0
1648813260000|2022-04-01 11:41:00|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1648813270000|2022-04-01 11:41:10|389.35|386.95|389.49|387.09|389.49|387.09|389.35|386.95|0
1648813300000|2022-04-01 11:41:40|389.63|387.23|389.63|387.23|389.63|387.23|389.63|387.23|0
1648813310000|2022-04-01 11:41:50|389.49|387.09|389.49|387.09|389.56|387.16|389.49|387.09|0
1648813330000|2022-04-01 11:42:10|389.63|387.23|389.49|387.09|389.63|387.23|389.49|387.09|0
1648813340000|2022-04-01 11:42:20|389.63|387.23|389.63|387.23|389.63|387.23|389.63|387.23|0
1648813350000|2022-04-01 11:42:30|389.56|387.16|389.56|387.16|389.56|387.16|389.49|387.09|0
1648813360000|2022-04-01 11:42:40|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1648813380000|2022-04-01 11:43:00|389.63|387.23|389.49|387.09|389.63|387.23|389.49|387.09|0
1648813400000|2022-04-01 11:43:20|389.35|386.95|389.35|386.95|389.35|386.95|389.35|386.95|0
1648813410000|2022-04-01 11:43:30|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1648813460000|2022-04-01 11:44:20|389.63|387.23|389.63|387.23|389.63|387.23|389.63|387.23|0
1648813490000|2022-04-01 11:44:50|389.49|387.09|389.49|387.09|389.49|387.09|389.49|387.09|0
1648813500000|2022-04-01 11:45:00|389.63|387.23|389.63|387.23|389.63|387.23|389.63|387.23|0
1648813540000|2022-04-01 11:45:40|389.56|387.16|389.49|387.09|389.63|387.23|389.49|387.09|0
1648813550000|2022-04-01 11:45:50|389.56|387.16|389.49|387.09|389.56|387.16|389.49|387.09|0
1648813570000|2022-04-01 11:46:10|389.42|387.02|389.42|387.02|389.42|387.02|389.42|387.02|0
1648813580000|2022-04-01 11:46:20|389.35|386.95|389.35|386.95|389.35|386.95|389.35|386.95|0
1648813600000|2022-04-01 11:46:40|389.28|386.88|389.35|386.95|389.35|386.95|389.2|386.8|0
1648813620000|2022-04-01 11:47:00|389.42|387.02|389.35|386.95|389.42|387.02|389.35|386.95|0
1648813650000|2022-04-01 11:47:30|389.42|387.02|389.35|386.95|389.42|387.02|389.35|386.95|0
1648813690000|2022-04-01 11:48:10|389.28|386.88|389.2|386.8|389.28|386.88|389.2|386.8|0
1648813700000|2022-04-01 11:48:20|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1648813720000|2022-04-01 11:48:40|388.92|386.52|388.92|386.52|388.92|386.52|388.92|386.52|0
1648813940000|2022-04-01 11:52:20|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1648813960000|2022-04-01 11:52:40|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1648813970000|2022-04-01 11:52:50|388.92|386.52|388.92|386.52|388.92|386.52|388.92|386.52|0
1648814050000|2022-04-01 11:54:10|389.06|386.66|388.92|386.52|389.06|386.66|388.92|386.52|0
1648814070000|2022-04-01 11:54:30|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1648814080000|2022-04-01 11:54:40|389.2|386.8|389.2|386.8|389.2|386.8|389.2|386.8|0
1648814100000|2022-04-01 11:55:00|389.13|386.73|389.13|386.73|389.13|386.73|389.13|386.73|0
1648814110000|2022-04-01 11:55:10|389.2|386.8|389.2|386.8|389.2|386.8|389.2|386.8|0
1648814140000|2022-04-01 11:55:40|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1648814150000|2022-04-01 11:55:50|389.2|386.8|389.2|386.8|389.2|386.8|389.2|386.8|0
1648814160000|2022-04-01 11:56:00|389.34|386.94|389.34|386.94|389.34|386.94|389.34|386.94|0
1648814170000|2022-04-01 11:56:10|389.2|386.8|389.2|386.8|389.2|386.8|389.2|386.8|0
1648814180000|2022-04-01 11:56:20|389.06|386.66|389.2|386.8|389.2|386.8|389.06|386.66|0
1648814200000|2022-04-01 11:56:40|389.06|386.66|389.06|386.66|389.06|386.66|389.06|386.66|0
1648814260000|2022-04-01 11:57:40|389.2|386.8|389.2|386.8|389.2|386.8|389.2|386.8|0
1648814320000|2022-04-01 11:58:40|389.27|386.87|389.27|386.87|389.27|386.87|389.27|386.87|0
1648814330000|2022-04-01 11:58:50|389.34|386.94|389.34|386.94|389.34|386.94|389.34|386.94|0
1648814350000|2022-04-01 11:59:10|389.2|386.8|389.2|386.8|389.2|386.8|389.2|386.8|0
1648814370000|2022-04-01 11:59:30|388.91|386.51|388.91|386.51|388.91|386.51|388.91|386.51|0
1648814380000|2022-04-01 11:59:40|387.4|385|387.4|385|387.4|385|387.4|385|0
1648814400000|2022-04-01 12:00:00|387.54|385.14|387.83|385.43|387.83|385.43|387.54|385.14|0
1648814410000|2022-04-01 12:00:10|387.76|385.36|387.76|385.36|387.76|385.36|387.76|385.36|0
1648814420000|2022-04-01 12:00:20|387.83|385.43|387.97|385.57|388.11|385.71|387.83|385.43|0
1648814430000|2022-04-01 12:00:30|388.11|385.71|387.97|385.57|388.11|385.71|387.97|385.57|0
1648814440000|2022-04-01 12:00:40|388.11|385.71|388.11|385.71|388.11|385.71|388.11|385.71|0
1648814450000|2022-04-01 12:00:50|388.05|385.65|387.97|385.57|388.05|385.65|387.97|385.57|0
1648814460000|2022-04-01 12:01:00|387.83|385.43|387.4|385|387.83|385.43|387.4|385|0
1648814470000|2022-04-01 12:01:10|387.54|385.14|387.48|385.08|387.54|385.14|387.48|385.08|0
1648814480000|2022-04-01 12:01:20|387.4|385|387.4|385|387.4|385|387.4|385|0
1648814500000|2022-04-01 12:01:40|387.54|385.14|387.54|385.14|387.54|385.14|387.4|385|0
1648814510000|2022-04-01 12:01:50|387.4|385|387.4|385|387.4|385|387.4|385|0
1648814520000|2022-04-01 12:02:00|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1648814530000|2022-04-01 12:02:10|387.69|385.29|387.69|385.29|387.69|385.29|387.69|385.29|0
1648814540000|2022-04-01 12:02:20|387.54|385.14|387.47|385.07|387.54|385.14|387.47|385.07|0
1648814550000|2022-04-01 12:02:30|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1648814580000|2022-04-01 12:03:00|387.83|385.43|387.83|385.43|387.83|385.43|387.83|385.43|0
1648814590000|2022-04-01 12:03:10|387.97|385.57|388.11|385.71|388.11|385.71|387.9|385.5|0
1648814610000|2022-04-01 12:03:30|387.97|385.57|387.97|385.57|388.11|385.71|387.97|385.57|0
1648814630000|2022-04-01 12:03:50|388.11|385.71|388.11|385.71|388.19|385.79|388.11|385.71|0
1648814650000|2022-04-01 12:04:10|387.97|385.57|387.97|385.57|387.97|385.57|387.97|385.57|0
1648814660000|2022-04-01 12:04:20|388.11|385.71|388.11|385.71|388.11|385.71|388.11|385.71|0
1648814670000|2022-04-01 12:04:30|387.97|385.57|387.97|385.57|387.97|385.57|387.9|385.5|0
1648814680000|2022-04-01 12:04:40|387.83|385.43|387.9|385.5|387.9|385.5|387.83|385.43|0
1648814690000|2022-04-01 12:04:50|387.97|385.57|388.11|385.71|388.11|385.71|387.97|385.57|0
1648814710000|2022-04-01 12:05:10|387.97|385.57|387.97|385.57|387.97|385.57|387.97|385.57|0
1648814750000|2022-04-01 12:05:50|387.68|385.28|387.68|385.28|387.68|385.28|387.68|385.28|0
1648814760000|2022-04-01 12:06:00|387.54|385.14|387.54|385.14|387.54|385.14|387.54|385.14|0
1648814790000|2022-04-01 12:06:30|387.68|385.28|387.68|385.28|387.68|385.28|387.68|385.28|0
1648814810000|2022-04-01 12:06:50|387.54|385.14|387.68|385.28|387.68|385.28|387.54|385.14|0
1648814820000|2022-04-01 12:07:00|387.83|385.43|387.83|385.43|387.83|385.43|387.83|385.43|0
1648814830000|2022-04-01 12:07:10|387.68|385.28|387.76|385.36|387.83|385.43|387.68|385.28|0
1648814840000|2022-04-01 12:07:20|387.97|385.57|387.54|385.14|387.97|385.57|387.54|385.14|0
1648814850000|2022-04-01 12:07:30|387.4|385|387.4|385|387.4|385|387.26|384.86|0
1648814860000|2022-04-01 12:07:40|387.26|384.86|387.26|384.86|387.26|384.86|387.26|384.86|0
1648814870000|2022-04-01 12:07:50|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1648814880000|2022-04-01 12:08:00|387.26|384.86|387.11|384.71|387.26|384.86|387.11|384.71|0
1648814900000|2022-04-01 12:08:20|386.83|384.43|386.83|384.43|386.83|384.43|386.83|384.43|0
1648814910000|2022-04-01 12:08:30|386.97|384.57|386.97|384.57|386.97|384.57|386.97|384.57|0
1648814920000|2022-04-01 12:08:40|386.83|384.43|386.83|384.43|386.83|384.43|386.83|384.43|0
1648814960000|2022-04-01 12:09:20|386.97|384.57|386.83|384.43|386.97|384.57|386.83|384.43|0
1648814970000|2022-04-01 12:09:30|386.69|384.29|386.69|384.29|386.69|384.29|386.69|384.29|0
1648814980000|2022-04-01 12:09:40|386.83|384.43|386.83|384.43|386.83|384.43|386.83|384.43|0
1648814990000|2022-04-01 12:09:50|386.69|384.29|386.69|384.29|386.83|384.43|386.69|384.29|0
1648815000000|2022-04-01 12:10:00|386.83|384.43|386.69|384.29|386.83|384.43|386.69|384.29|0
1648815010000|2022-04-01 12:10:10|386.83|384.43|386.76|384.36|386.83|384.43|386.69|384.29|0
1648815020000|2022-04-01 12:10:20|386.69|384.29|386.69|384.29|386.69|384.29|386.69|384.29|0
1648815030000|2022-04-01 12:10:30|386.83|384.43|386.69|384.29|386.83|384.43|386.69|384.29|0
1648815050000|2022-04-01 12:10:50|386.83|384.43|386.83|384.43|386.83|384.43|386.83|384.43|0
1648815060000|2022-04-01 12:11:00|386.69|384.29|386.69|384.29|386.83|384.43|386.69|384.29|0
1648815080000|2022-04-01 12:11:20|386.83|384.43|386.83|384.43|386.83|384.43|386.83|384.43|0
1648815090000|2022-04-01 12:11:30|386.69|384.29|386.69|384.29|386.69|384.29|386.69|384.29|0
1648815110000|2022-04-01 12:11:50|386.62|384.22|386.54|384.14|386.69|384.29|386.54|384.14|0
1648815120000|2022-04-01 12:12:00|386.69|384.29|386.69|384.29|386.69|384.29|386.69|384.29|0
1648815140000|2022-04-01 12:12:20|386.54|384.14|386.62|384.22|386.69|384.29|386.54|384.14|0
1648815150000|2022-04-01 12:12:30|386.69|384.29|386.69|384.29|386.76|384.36|386.69|384.29|0
1648815160000|2022-04-01 12:12:40|386.54|384.14|386.54|384.14|386.54|384.14|386.54|384.14|0
1648815170000|2022-04-01 12:12:50|386.69|384.29|386.69|384.29|386.69|384.29|386.69|384.29|0
1648815180000|2022-04-01 12:13:00|386.54|384.14|386.54|384.14|386.54|384.14|386.54|384.14|0
1648815200000|2022-04-01 12:13:20|386.68|384.28|386.68|384.28|386.68|384.28|386.68|384.28|0
1648815250000|2022-04-01 12:14:10|386.54|384.14|386.68|384.28|386.68|384.28|386.54|384.14|0
1648815270000|2022-04-01 12:14:30|386.83|384.43|386.97|384.57|386.97|384.57|386.83|384.43|0
1648815280000|2022-04-01 12:14:40|386.83|384.43|386.83|384.43|386.83|384.43|386.83|384.43|0
1648815290000|2022-04-01 12:14:50|386.97|384.57|387.25|384.85|387.25|384.85|386.97|384.57|0
1648815300000|2022-04-01 12:15:00|387.4|385|387.4|385|387.4|385|387.4|385|0
1648815310000|2022-04-01 12:15:10|387.11|384.71|387.11|384.71|387.25|384.85|387.11|384.71|0
1648815320000|2022-04-01 12:15:20|386.97|384.57|386.83|384.43|386.97|384.57|386.83|384.43|0
1648815330000|2022-04-01 12:15:30|386.68|384.28|386.68|384.28|386.68|384.28|386.68|384.28|0
1648815350000|2022-04-01 12:15:50|386.54|384.14|386.54|384.14|386.54|384.14|386.54|384.14|0
1648815360000|2022-04-01 12:16:00|386.4|384|386.26|383.86|386.4|384|386.26|383.86|0
1648815370000|2022-04-01 12:16:10|386.54|384.14|386.4|384|386.54|384.14|386.4|384|0
1648815380000|2022-04-01 12:16:20|386.54|384.14|386.4|384|386.54|384.14|386.4|384|0
1648815390000|2022-04-01 12:16:30|386.26|383.86|386.4|384|386.4|384|386.26|383.86|0
1648815400000|2022-04-01 12:16:40|386.54|384.14|386.54|384.14|386.54|384.14|386.54|384.14|0
1648815410000|2022-04-01 12:16:50|386.4|384|386.54|384.14|386.54|384.14|386.4|384|0
1648815420000|2022-04-01 12:17:00|386.68|384.28|386.68|384.28|386.68|384.28|386.68|384.28|0
1648815430000|2022-04-01 12:17:10|386.54|384.14|386.4|384|386.54|384.14|386.4|384|0
1648815450000|2022-04-01 12:17:30|386.54|384.14|386.47|384.07|386.54|384.14|386.4|384|0
1648815460000|2022-04-01 12:17:40|386.4|384|386.4|384|386.4|384|386.4|384|0
1648815470000|2022-04-01 12:17:50|386.26|383.86|386.54|384.14|386.54|384.14|386.26|383.86|0
1648815480000|2022-04-01 12:18:00|386.68|384.28|386.83|384.43|386.83|384.43|386.68|384.28|0
1648815510000|2022-04-01 12:18:30|386.97|384.57|386.97|384.57|386.97|384.57|386.97|384.57|0
1648815520000|2022-04-01 12:18:40|387.04|384.64|386.97|384.57|387.04|384.64|386.97|384.57|0
1648815530000|2022-04-01 12:18:50|387.04|384.64|387.11|384.71|387.11|384.71|387.04|384.64|0
1648815570000|2022-04-01 12:19:30|387.25|384.85|387.11|384.71|387.25|384.85|387.11|384.71|0
1648815580000|2022-04-01 12:19:40|387.18|384.78|387.11|384.71|387.25|384.85|387.11|384.71|0
1648815590000|2022-04-01 12:19:50|387.18|384.78|387.25|384.85|387.25|384.85|387.18|384.78|0
1648815600000|2022-04-01 12:20:00|387.11|384.71|387.11|384.71|387.11|384.71|387.11|384.71|0
1648815610000|2022-04-01 12:20:10|387.25|384.85|387.11|384.71|387.25|384.85|387.11|384.71|0
1648815620000|2022-04-01 12:20:20|387.25|384.85|387.18|384.78|387.25|384.85|387.18|384.78|0
1648815630000|2022-04-01 12:20:30|387.11|384.71|386.68|384.28|387.11|384.71|386.68|384.28|0
1648815640000|2022-04-01 12:20:40|386.61|384.21|386.4|384|386.68|384.28|386.4|384|0
1648815650000|2022-04-01 12:20:50|386.54|384.14|386.54|384.14|386.54|384.14|386.4|384|0
1648815660000|2022-04-01 12:21:00|386.4|384|386.4|384|386.4|384|386.4|384|0
1648815670000|2022-04-01 12:21:10|386.54|384.14|386.54|384.14|386.54|384.14|386.4|384|0
1648815700000|2022-04-01 12:21:40|386.4|384|386.26|383.86|386.4|384|386.26|383.86|0
1648815710000|2022-04-01 12:21:50|386.4|384|386.4|384|386.4|384|386.4|384|0
1648815730000|2022-04-01 12:22:10|386.54|384.14|386.4|384|386.54|384.14|386.4|384|0
1648815740000|2022-04-01 12:22:20|386.26|383.86|386.25|383.85|386.26|383.86|386.25|383.85|0
1648815750000|2022-04-01 12:22:30|386.4|384|386.4|384|386.4|384|386.4|384|0
1648815770000|2022-04-01 12:22:50|386.25|383.85|386.25|383.85|386.25|383.85|386.25|383.85|0
1648815780000|2022-04-01 12:23:00|386.4|384|386.54|384.14|386.54|384.14|386.4|384|0
1648815790000|2022-04-01 12:23:10|386.4|384|386.4|384|386.4|384|386.4|384|0
1648815800000|2022-04-01 12:23:20|386.54|384.14|386.54|384.14|386.54|384.14|386.54|384.14|0
1648815810000|2022-04-01 12:23:30|386.47|384.07|386.47|384.07|386.54|384.14|386.47|384.07|0
1648815820000|2022-04-01 12:23:40|386.54|384.14|386.54|384.14|386.54|384.14|386.4|384|0
1648815840000|2022-04-01 12:24:00|386.4|384|386.4|384|386.4|384|386.4|384|0
1648815850000|2022-04-01 12:24:10|386.47|384.07|386.54|384.14|386.54|384.14|386.47|384.07|0
1648815860000|2022-04-01 12:24:20|386.61|384.21|386.47|384.07|386.61|384.21|386.47|384.07|0
1648815870000|2022-04-01 12:24:30|386.54|384.14|386.47|384.07|386.54|384.14|386.47|384.07|0
1648815880000|2022-04-01 12:24:40|386.4|384|386.4|384|386.4|384|386.4|384|0
1648815890000|2022-04-01 12:24:50|386.54|384.14|386.54|384.14|386.54|384.14|386.54|384.14|0
1648815900000|2022-04-01 12:25:00|386.47|384.07|386.33|383.93|386.47|384.07|386.04|383.64|0
1648815910000|2022-04-01 12:25:10|386.54|384.14|386.68|384.28|386.68|384.28|386.47|384.07|0
1648815920000|2022-04-01 12:25:20|386.75|384.35|386.68|384.28|386.75|384.35|386.68|384.28|0
1648815930000|2022-04-01 12:25:30|386.54|384.14|386.54|384.14|386.68|384.28|386.54|384.14|0
1648815940000|2022-04-01 12:25:40|386.68|384.28|386.82|384.42|386.82|384.42|386.68|384.28|0
1648815950000|2022-04-01 12:25:50|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1648815960000|2022-04-01 12:26:00|386.96|384.56|387.04|384.64|387.04|384.64|386.96|384.56|0
1648815970000|2022-04-01 12:26:10|387.11|384.71|386.96|384.56|387.11|384.71|386.96|384.56|0
1648815980000|2022-04-01 12:26:20|386.82|384.42|386.82|384.42|386.82|384.42|386.82|384.42|0
1648815990000|2022-04-01 12:26:30|386.68|384.28|386.68|384.28|386.68|384.28|386.68|384.28|0
1648816000000|2022-04-01 12:26:40|386.54|384.14|386.54|384.14|386.68|384.28|386.54|384.14|0
1648816010000|2022-04-01 12:26:50|386.4|384|386.54|384.14|386.54|384.14|386.4|384|0
1648816020000|2022-04-01 12:27:00|386.4|384|386.4|384|386.4|384|386.4|384|0
1648816030000|2022-04-01 12:27:10|386.25|383.85|386.47|384.07|386.47|384.07|386.25|383.85|0
1648816040000|2022-04-01 12:27:20|386.54|384.14|386.47|384.07|386.54|384.14|386.4|384|0
1648816050000|2022-04-01 12:27:30|386.54|384.14|386.68|384.28|386.68|384.28|386.54|384.14|0
1648816060000|2022-04-01 12:27:40|386.54|384.14|386.68|384.28|386.68|384.28|386.54|384.14|0
1648816070000|2022-04-01 12:27:50|386.82|384.42|386.82|384.42|386.82|384.42|386.82|384.42|0
1648816080000|2022-04-01 12:28:00|386.96|384.56|387.18|384.78|387.25|384.85|386.96|384.56|0
1648816090000|2022-04-01 12:28:10|387.25|384.85|387.18|384.78|387.25|384.85|387.18|384.78|0
1648816100000|2022-04-01 12:28:20|387.25|384.85|387.25|384.85|387.25|384.85|387.25|384.85|0
1648816110000|2022-04-01 12:28:30|387.39|384.99|387.39|384.99|387.47|385.07|387.32|384.92|0
1648816120000|2022-04-01 12:28:40|387.47|385.07|387.61|385.21|387.61|385.21|387.47|385.07|0
1648816130000|2022-04-01 12:28:50|387.47|385.07|387.96|385.56|387.96|385.56|387.18|384.78|0
1648816140000|2022-04-01 12:29:00|387.82|385.42|387.47|385.07|387.96|385.56|387.47|385.07|0
1648816150000|2022-04-01 12:29:10|387.25|384.85|387.25|384.85|387.32|384.92|387.18|384.78|0
1648816160000|2022-04-01 12:29:20|387.18|384.78|386.82|384.42|387.18|384.78|386.68|384.28|0
1648816170000|2022-04-01 12:29:30|386.96|384.56|386.82|384.42|386.96|384.56|386.82|384.42|0
1648816180000|2022-04-01 12:29:40|386.9|384.5|386.9|384.5|386.9|384.5|386.9|384.5|0
1648816190000|2022-04-01 12:29:50|386.75|384.35|386.82|384.42|386.82|384.42|386.75|384.35|0
1648816200000|2022-04-01 12:30:00|386.75|384.35|386.75|384.35|386.9|384.5|386.75|384.35|0
1648816210000|2022-04-01 12:30:10|387.04|384.64|386.96|384.56|387.75|385.35|386.96|384.56|0
1648816220000|2022-04-01 12:30:20|387.53|385.13|387.68|385.28|387.82|385.42|387.53|385.13|0
1648816230000|2022-04-01 12:30:30|387.53|385.13|387.25|384.85|387.53|385.13|387.25|384.85|0
1648816240000|2022-04-01 12:30:40|387.39|384.99|387.39|384.99|387.39|384.99|387.11|384.71|0
1648816250000|2022-04-01 12:30:50|387.25|384.85|387.25|384.85|387.96|385.56|387.11|384.71|0
1648816260000|2022-04-01 12:31:00|387.82|385.42|387.68|385.28|387.82|385.42|387.68|385.28|0
1648816270000|2022-04-01 12:31:10|387.53|385.13|387.39|384.99|387.53|385.13|387.39|384.99|0
1648816280000|2022-04-01 12:31:20|387.25|384.85|387.68|385.28|387.75|385.35|387.25|384.85|0
1648816290000|2022-04-01 12:31:30|387.96|385.56|388.82|386.42|388.82|386.42|387.96|385.56|0
1648816300000|2022-04-01 12:31:40|388.96|386.56|389.24|386.84|389.24|386.84|388.96|386.56|0
1648816310000|2022-04-01 12:31:50|389.39|386.99|389.53|387.13|389.82|387.42|389.39|386.99|0
1648816320000|2022-04-01 12:32:00|389.39|386.99|389.82|387.42|389.82|387.42|389.39|386.99|0
1648816330000|2022-04-01 12:32:10|389.96|387.56|389.46|387.06|389.96|387.56|389.24|386.84|0
1648816340000|2022-04-01 12:32:20|389.39|386.99|389.32|386.92|389.39|386.99|389.1|386.7|0
1648816350000|2022-04-01 12:32:30|389.39|386.99|389.1|386.7|389.39|386.99|389.1|386.7|0
1648816360000|2022-04-01 12:32:40|389.24|386.84|389.67|387.27|389.67|387.27|389.24|386.84|0
1648816370000|2022-04-01 12:32:50|389.82|387.42|390.1|387.7|390.1|387.7|389.82|387.42|0
1648816380000|2022-04-01 12:33:00|389.89|387.49|390.82|388.42|390.82|388.42|389.89|387.49|0
1648816390000|2022-04-01 12:33:10|390.96|388.56|390.67|388.27|391.1|388.7|390.61|388.21|0
1648816400000|2022-04-01 12:33:20|390.82|388.42|390.82|388.42|390.82|388.42|390.67|388.27|0
1648816410000|2022-04-01 12:33:30|390.89|388.49|390.61|388.21|390.89|388.49|390.53|388.13|0
1648816420000|2022-04-01 12:33:40|390.53|388.13|390.96|388.56|390.96|388.56|390.53|388.13|0
1648816430000|2022-04-01 12:33:50|390.82|388.42|390.67|388.27|391.1|388.7|390.67|388.27|0
1648816440000|2022-04-01 12:34:00|390.53|388.13|390.39|387.99|390.53|388.13|390.39|387.99|0
1648816450000|2022-04-01 12:34:10|390.53|388.13|390.53|388.13|390.53|388.13|390.39|387.99|0
1648816460000|2022-04-01 12:34:20|390.39|387.99|390.67|388.27|390.67|388.27|390.39|387.99|0
1648816470000|2022-04-01 12:34:30|390.75|388.35|390.61|388.21|390.82|388.42|390.61|388.21|0
1648816480000|2022-04-01 12:34:40|390.39|387.99|390.53|388.13|390.53|388.13|390.39|387.99|0
1648816490000|2022-04-01 12:34:50|390.39|387.99|390.53|388.13|390.53|388.13|390.39|387.99|0
1648816500000|2022-04-01 12:35:00|390.46|388.06|390.39|387.99|390.46|388.06|390.39|387.99|0
1648816510000|2022-04-01 12:35:10|390.53|388.13|389.89|387.49|390.53|388.13|389.89|387.49|0
1648816520000|2022-04-01 12:35:20|390.1|387.7|389.67|387.27|390.1|387.7|389.67|387.27|0
1648816530000|2022-04-01 12:35:30|389.82|387.42|388.92|386.52|389.82|387.42|388.92|386.52|0
1648816540000|2022-04-01 12:35:40|388.85|386.45|388.63|386.23|388.85|386.45|388.63|386.23|0
1648816550000|2022-04-01 12:35:50|388.56|386.16|389.24|386.84|389.24|386.84|388.56|386.16|0
1648816560000|2022-04-01 12:36:00|389.67|387.27|389.67|387.27|389.67|387.27|389.53|387.13|0
1648816570000|2022-04-01 12:36:10|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1648816580000|2022-04-01 12:36:20|389.53|387.13|389.53|387.13|389.53|387.13|389.39|386.99|0
1648816590000|2022-04-01 12:36:30|389.81|387.41|389.81|387.41|390.1|387.7|389.81|387.41|0
1648816600000|2022-04-01 12:36:40|389.67|387.27|389.75|387.35|389.75|387.35|389.67|387.27|0
1648816610000|2022-04-01 12:36:50|390.1|387.7|389.96|387.56|390.1|387.7|389.96|387.56|0
1648816620000|2022-04-01 12:37:00|390.1|387.7|390.1|387.7|390.1|387.7|390.1|387.7|0
1648816630000|2022-04-01 12:37:10|389.96|387.56|389.96|387.56|390.1|387.7|389.96|387.56|0
1648816640000|2022-04-01 12:37:20|389.81|387.41|390.1|387.7|390.1|387.7|389.81|387.41|0
1648816650000|2022-04-01 12:37:30|389.96|387.56|389.96|387.56|389.96|387.56|389.81|387.41|0
1648816660000|2022-04-01 12:37:40|390.24|387.84|390.24|387.84|390.24|387.84|390.24|387.84|0
1648816670000|2022-04-01 12:37:50|389.96|387.56|389.96|387.56|389.96|387.56|389.96|387.56|0
1648816680000|2022-04-01 12:38:00|389.81|387.41|389.81|387.41|389.81|387.41|389.81|387.41|0
1648816690000|2022-04-01 12:38:10|389.75|387.35|389.81|387.41|389.81|387.41|389.75|387.35|0
1648816700000|2022-04-01 12:38:20|389.67|387.27|389.39|386.99|389.67|387.27|389.39|386.99|0
1648816710000|2022-04-01 12:38:30|389.24|386.84|389.1|386.7|389.24|386.84|389.1|386.7|0
1648816720000|2022-04-01 12:38:40|388.96|386.56|389.1|386.7|389.1|386.7|388.96|386.56|0
1648816730000|2022-04-01 12:38:50|389.38|386.98|389.24|386.84|389.38|386.98|389.24|386.84|0
1648816740000|2022-04-01 12:39:00|389.38|386.98|389.53|387.13|389.53|387.13|389.38|386.98|0
1648816750000|2022-04-01 12:39:10|389.6|387.2|389.67|387.27|389.67|387.27|389.6|387.2|0
1648816760000|2022-04-01 12:39:20|389.75|387.35|389.67|387.27|389.81|387.41|389.67|387.27|0
1648816770000|2022-04-01 12:39:30|389.74|387.34|389.81|387.41|389.81|387.41|389.74|387.34|0
1648816780000|2022-04-01 12:39:40|389.67|387.27|389.67|387.27|389.67|387.27|389.67|387.27|0
1648816790000|2022-04-01 12:39:50|389.53|387.13|389.53|387.13|389.53|387.13|389.53|387.13|0
1648816800000|2022-04-01 12:40:00|389.38|386.98|389.67|387.27|389.67|387.27|389.38|386.98|0
1648816820000|2022-04-01 12:40:20|389.81|387.41|389.53|387.13|389.81|387.41|389.53|387.13|0
1648816830000|2022-04-01 12:40:30|389.38|386.98|389.38|386.98|389.38|386.98|389.38|386.98|0
1648816840000|2022-04-01 12:40:40|389.53|387.13|389.53|387.13|389.53|387.13|389.53|387.13|0
1648816850000|2022-04-01 12:40:50|389.81|387.41|389.81|387.41|389.81|387.41|389.81|387.41|0
1648816860000|2022-04-01 12:41:00|389.67|387.27|389.46|387.06|389.67|387.27|389.38|386.98|0
1648816870000|2022-04-01 12:41:10|389.38|386.98|389.46|387.06|389.46|387.06|389.38|386.98|0
1648816880000|2022-04-01 12:41:20|390.24|387.84|390.53|388.13|390.53|388.13|390.24|387.84|0
1648816890000|2022-04-01 12:41:30|390.39|387.99|390.24|387.84|390.39|387.99|390.24|387.84|0
1648816900000|2022-04-01 12:41:40|390.39|387.99|390.53|388.13|390.53|388.13|390.39|387.99|0
1648816910000|2022-04-01 12:41:50|390.67|388.27|390.67|388.27|390.81|388.41|390.67|388.27|0
1648816920000|2022-04-01 12:42:00|390.53|388.13|390.46|388.06|390.53|388.13|390.39|387.99|0
1648816930000|2022-04-01 12:42:10|390.53|388.13|390.67|388.27|390.75|388.35|390.53|388.13|0
1648816940000|2022-04-01 12:42:20|390.96|388.56|390.53|388.13|390.96|388.56|390.53|388.13|0
1648816950000|2022-04-01 12:42:30|390.67|388.27|390.81|388.41|390.81|388.41|390.67|388.27|0
1648816960000|2022-04-01 12:42:40|390.96|388.56|390.81|388.41|390.96|388.56|390.81|388.41|0
1648816970000|2022-04-01 12:42:50|391.1|388.7|391.1|388.7|391.1|388.7|391.1|388.7|0
1648816980000|2022-04-01 12:43:00|391.24|388.84|391.24|388.84|391.24|388.84|391.1|388.7|0
1648816990000|2022-04-01 12:43:10|391.1|388.7|391.24|388.84|391.24|388.84|391.1|388.7|0
1648817000000|2022-04-01 12:43:20|391.39|388.99|391.39|388.99|391.39|388.99|391.39|388.99|0
1648817010000|2022-04-01 12:43:30|391.53|389.13|391.39|388.99|391.82|389.42|391.39|388.99|0
1648817020000|2022-04-01 12:43:40|391.53|389.13|391.53|389.13|391.53|389.13|391.53|389.13|0
1648817030000|2022-04-01 12:43:50|391.39|388.99|391.39|388.99|391.39|388.99|391.39|388.99|0
1648817040000|2022-04-01 12:44:00|391.53|389.13|391.24|388.84|391.53|389.13|391.24|388.84|0
1648817050000|2022-04-01 12:44:10|391.18|388.78|391.1|388.7|391.18|388.78|391.1|388.7|0
1648817070000|2022-04-01 12:44:30|390.53|388.13|390.53|388.13|390.67|388.27|390.53|388.13|0
1648817080000|2022-04-01 12:44:40|390.67|388.27|390.81|388.41|390.81|388.41|390.6|388.2|0
1648817090000|2022-04-01 12:44:50|390.96|388.56|391.1|388.7|391.24|388.84|390.96|388.56|0
1648817100000|2022-04-01 12:45:00|391.17|388.77|391.1|388.7|391.24|388.84|391.1|388.7|0
1648817110000|2022-04-01 12:45:10|391.03|388.63|391.24|388.84|391.24|388.84|391.03|388.63|0
1648817120000|2022-04-01 12:45:20|391.1|388.7|391.24|388.84|391.24|388.84|391.1|388.7|0
1648817130000|2022-04-01 12:45:30|391.1|388.7|390.81|388.41|391.1|388.7|390.81|388.41|0
1648817140000|2022-04-01 12:45:40|390.74|388.34|390.96|388.56|390.96|388.56|390.74|388.34|0
1648817150000|2022-04-01 12:45:50|391.1|388.7|390.38|387.98|391.1|388.7|390.38|387.98|0
1648817160000|2022-04-01 12:46:00|390.67|388.27|390.53|388.13|390.67|388.27|390.53|388.13|0
1648817170000|2022-04-01 12:46:10|390.81|388.41|390.53|388.13|390.81|388.41|390.53|388.13|0
1648817180000|2022-04-01 12:46:20|390.38|387.98|390.38|387.98|390.38|387.98|390.38|387.98|0
1648817190000|2022-04-01 12:46:30|390.24|387.84|390.38|387.98|390.38|387.98|390.24|387.84|0
1648817200000|2022-04-01 12:46:40|390.24|387.84|390.24|387.84|390.24|387.84|390.24|387.84|0
1648817210000|2022-04-01 12:46:50|390.31|387.91|390.53|388.13|390.53|388.13|390.31|387.91|0
1648817220000|2022-04-01 12:47:00|390.46|388.06|390.46|388.06|390.46|388.06|390.46|388.06|0
1648817230000|2022-04-01 12:47:10|390.38|387.98|390.38|387.98|390.38|387.98|390.38|387.98|0
1648817240000|2022-04-01 12:47:20|390.31|387.91|390.38|387.98|390.53|388.13|390.31|387.91|0
1648817250000|2022-04-01 12:47:30|390.53|388.13|390.53|388.13|390.53|388.13|390.53|388.13|0
1648817260000|2022-04-01 12:47:40|390.38|387.98|390.38|387.98|390.38|387.98|390.38|387.98|0
1648817290000|2022-04-01 12:48:10|390.31|387.91|390.31|387.91|390.31|387.91|390.31|387.91|0
1648817300000|2022-04-01 12:48:20|390.38|387.98|390.46|388.06|390.46|388.06|390.38|387.98|0
1648817310000|2022-04-01 12:48:30|390.53|388.13|390.53|388.13|390.53|388.13|390.53|388.13|0
1648817330000|2022-04-01 12:48:50|390.38|387.98|390.38|387.98|390.38|387.98|390.38|387.98|0
1648817340000|2022-04-01 12:49:00|390.53|388.13|390.53|388.13|390.53|388.13|390.53|388.13|0
1648817350000|2022-04-01 12:49:10|390.67|388.27|390.74|388.34|390.74|388.34|390.67|388.27|0
1648817360000|2022-04-01 12:49:20|390.81|388.41|390.89|388.49|390.89|388.49|390.81|388.41|0
1648817370000|2022-04-01 12:49:30|390.96|388.56|390.96|388.56|390.96|388.56|390.96|388.56|0
1648817390000|2022-04-01 12:49:50|391.1|388.7|391.39|388.99|391.39|388.99|391.1|388.7|0
1648817400000|2022-04-01 12:50:00|391.53|389.13|391.24|388.84|391.53|389.13|391.24|388.84|0
1648817410000|2022-04-01 12:50:10|391.39|388.99|391.39|388.99|391.39|388.99|391.39|388.99|0
1648817420000|2022-04-01 12:50:20|391.46|389.06|391.53|389.13|391.53|389.13|391.46|389.06|0
1648817430000|2022-04-01 12:50:30|392.1|389.7|392.25|389.85|392.25|389.85|392.1|389.7|0
1648817440000|2022-04-01 12:50:40|392.39|389.99|392.25|389.85|392.53|390.13|392.25|389.85|0
1648817450000|2022-04-01 12:50:50|392.39|389.99|392.82|390.42|392.82|390.42|392.39|389.99|0
1648817460000|2022-04-01 12:51:00|392.96|390.56|392.82|390.42|392.96|390.56|392.82|390.42|0
1648817470000|2022-04-01 12:51:10|392.53|390.13|392.25|389.85|392.53|390.13|392.25|389.85|0
1648817480000|2022-04-01 12:51:20|392.1|389.7|392.25|389.85|392.25|389.85|392.1|389.7|0
1648817490000|2022-04-01 12:51:30|392.1|389.7|391.82|389.42|392.1|389.7|391.82|389.42|0
1648817500000|2022-04-01 12:51:40|391.67|389.27|391.53|389.13|391.67|389.27|391.53|389.13|0
1648817510000|2022-04-01 12:51:50|391.38|388.98|391.53|389.13|391.53|389.13|391.38|388.98|0
1648817520000|2022-04-01 12:52:00|391.6|389.2|391.67|389.27|391.81|389.41|391.6|389.2|0
1648817530000|2022-04-01 12:52:10|391.53|389.13|391.32|388.92|391.53|389.13|391.32|388.92|0
1648817540000|2022-04-01 12:52:20|391.24|388.84|391.38|388.98|391.38|388.98|391.24|388.84|0
1648817550000|2022-04-01 12:52:30|391.53|389.13|391.53|389.13|391.53|389.13|391.24|388.84|0
1648817560000|2022-04-01 12:52:40|391.38|388.98|391.38|388.98|391.53|389.13|391.38|388.98|0
1648817570000|2022-04-01 12:52:50|391.53|389.13|391.38|388.98|391.53|389.13|391.38|388.98|0
1648817580000|2022-04-01 12:53:00|391.53|389.13|391.38|388.98|391.53|389.13|391.38|388.98|0
1648817600000|2022-04-01 12:53:20|391.53|389.13|391.53|389.13|391.53|389.13|391.53|389.13|0
1648817610000|2022-04-01 12:53:30|391.81|389.41|391.96|389.56|391.96|389.56|391.81|389.41|0
1648817620000|2022-04-01 12:53:40|391.81|389.41|391.81|389.41|391.81|389.41|391.81|389.41|0
1648817630000|2022-04-01 12:53:50|391.96|389.56|391.96|389.56|391.96|389.56|391.89|389.49|0
1648817640000|2022-04-01 12:54:00|391.81|389.41|391.81|389.41|391.81|389.41|391.81|389.41|0
1648817650000|2022-04-01 12:54:10|391.96|389.56|391.96|389.56|391.96|389.56|391.96|389.56|0
1648817660000|2022-04-01 12:54:20|392.1|389.7|391.96|389.56|392.24|389.84|391.96|389.56|0
1648817670000|2022-04-01 12:54:30|392.03|389.63|392.1|389.7|392.1|389.7|392.03|389.63|0
1648817680000|2022-04-01 12:54:40|391.96|389.56|391.96|389.56|391.96|389.56|391.96|389.56|0
1648817690000|2022-04-01 12:54:50|392.1|389.7|391.96|389.56|392.1|389.7|391.96|389.56|0
1648817700000|2022-04-01 12:55:00|392.1|389.7|392.1|389.7|392.1|389.7|392.1|389.7|0
1648817710000|2022-04-01 12:55:10|391.96|389.56|391.53|389.13|391.96|389.56|391.53|389.13|0
1648817720000|2022-04-01 12:55:20|391.67|389.27|391.81|389.41|391.81|389.41|391.67|389.27|0
1648817730000|2022-04-01 12:55:30|391.74|389.34|391.81|389.41|391.96|389.56|391.74|389.34|0
1648817750000|2022-04-01 12:55:50|391.74|389.34|391.6|389.2|391.74|389.34|391.6|389.2|0
1648817760000|2022-04-01 12:56:00|391.53|389.13|391.67|389.27|391.67|389.27|391.53|389.13|0
1648817790000|2022-04-01 12:56:30|391.89|389.49|391.96|389.56|391.96|389.56|391.89|389.49|0
1648817800000|2022-04-01 12:56:40|392.1|389.7|392.24|389.84|392.24|389.84|392.1|389.7|0
1648817810000|2022-04-01 12:56:50|392.39|389.99|392.24|389.84|392.39|389.99|392.24|389.84|0
1648817820000|2022-04-01 12:57:00|392.39|389.99|392.39|389.99|392.39|389.99|392.39|389.99|0
1648817830000|2022-04-01 12:57:10|392.24|389.84|392.24|389.84|392.24|389.84|392.24|389.84|0
1648817840000|2022-04-01 12:57:20|392.1|389.7|392.67|390.27|392.67|390.27|392.1|389.7|0
1648817850000|2022-04-01 12:57:30|392.53|390.13|392.39|389.99|392.53|390.13|392.39|389.99|0
1648817870000|2022-04-01 12:57:50|392.24|389.84|392.24|389.84|392.24|389.84|392.1|389.7|0
1648817880000|2022-04-01 12:58:00|392.03|389.63|392.03|389.63|392.1|389.7|392.03|389.63|0
1648817890000|2022-04-01 12:58:10|392.1|389.7|392.1|389.7|392.1|389.7|391.96|389.56|0
1648817900000|2022-04-01 12:58:20|391.96|389.56|391.81|389.41|391.96|389.56|391.81|389.41|0
1648817910000|2022-04-01 12:58:30|391.67|389.27|391.81|389.41|391.81|389.41|391.67|389.27|0
1648817930000|2022-04-01 12:58:50|391.67|389.27|391.96|389.56|391.96|389.56|391.67|389.27|0
1648817940000|2022-04-01 12:59:00|392.1|389.7|392.17|389.77|392.24|389.84|392.1|389.7|0
1648817950000|2022-04-01 12:59:10|392.24|389.84|392.1|389.7|392.39|389.99|392.1|389.7|0
1648817960000|2022-04-01 12:59:20|391.96|389.56|392.1|389.7|392.1|389.7|391.96|389.56|0
1648817970000|2022-04-01 12:59:30|392.24|389.84|392.39|389.99|392.39|389.99|392.24|389.84|0
1648817980000|2022-04-01 12:59:40|392.24|389.84|392.1|389.7|392.24|389.84|392.1|389.7|0
1648817990000|2022-04-01 12:59:50|392.24|389.84|392.53|390.13|392.53|390.13|392.24|389.84|0
1648818000000|2022-04-01 13:00:00|392.67|390.27|392.39|389.99|392.67|390.27|392.39|389.99|0
1648818010000|2022-04-01 13:00:10|392.53|390.13|392.39|389.99|392.53|390.13|392.39|389.99|0
1648818020000|2022-04-01 13:00:20|392.24|389.84|392.24|389.84|392.24|389.84|392.24|389.84|0
1648818040000|2022-04-01 13:00:40|392.53|390.13|392.53|390.13|392.53|390.13|392.53|390.13|0
1648818050000|2022-04-01 13:00:50|392.67|390.27|392.67|390.27|392.67|390.27|392.67|390.27|0
1648818060000|2022-04-01 13:01:00|392.53|390.13|392.53|390.13|392.67|390.27|392.53|390.13|0
1648818070000|2022-04-01 13:01:10|392.39|389.99|392.67|390.27|392.67|390.27|392.39|389.99|0
1648818080000|2022-04-01 13:01:20|392.53|390.13|392.53|390.13|392.53|390.13|392.53|390.13|0
1648818090000|2022-04-01 13:01:30|392.82|390.42|392.53|390.13|392.82|390.42|392.53|390.13|0
1648818100000|2022-04-01 13:01:40|392.39|389.99|392.39|389.99|392.39|389.99|392.24|389.84|0
1648818110000|2022-04-01 13:01:50|392.24|389.84|392.24|389.84|392.24|389.84|392.24|389.84|0
1648818120000|2022-04-01 13:02:00|392.39|389.99|392.39|389.99|392.46|390.06|392.39|389.99|0
1648818130000|2022-04-01 13:02:10|392.67|390.27|392.67|390.27|392.67|390.27|392.67|390.27|0
1648818140000|2022-04-01 13:02:20|392.82|390.42|392.82|390.42|392.96|390.56|392.82|390.42|0
1648818150000|2022-04-01 13:02:30|392.96|390.56|393.54|391.14|393.54|391.14|392.82|390.42|0
1648818160000|2022-04-01 13:02:40|393.68|391.28|393.97|391.57|393.97|391.57|393.68|391.28|0
1648818170000|2022-04-01 13:02:50|393.82|391.42|393.68|391.28|393.82|391.42|393.68|391.28|0
1648818180000|2022-04-01 13:03:00|393.82|391.42|393.97|391.57|394.11|391.71|393.82|391.42|0
1648818190000|2022-04-01 13:03:10|394.11|391.71|393.97|391.57|394.11|391.71|393.97|391.57|0
1648818210000|2022-04-01 13:03:30|393.82|391.42|393.97|391.57|393.97|391.57|393.82|391.42|0
1648818240000|2022-04-01 13:04:00|394.11|391.71|393.97|391.57|394.11|391.71|393.97|391.57|0
1648818250000|2022-04-01 13:04:10|394.11|391.71|394.11|391.71|394.11|391.71|394.11|391.71|0
1648818260000|2022-04-01 13:04:20|394.26|391.86|394.26|391.86|394.26|391.86|394.26|391.86|0
1648818270000|2022-04-01 13:04:30|394.4|392|394.11|391.71|394.4|392|394.11|391.71|0
1648818290000|2022-04-01 13:04:50|394.4|392|395.12|392.72|395.12|392.72|394.4|392|0
1648818300000|2022-04-01 13:05:00|394.98|392.58|394.4|392|394.98|392.58|394.4|392|0
1648818310000|2022-04-01 13:05:10|394.54|392.14|394.83|392.43|394.83|392.43|394.54|392.14|0
1648818320000|2022-04-01 13:05:20|394.98|392.58|394.83|392.43|394.98|392.58|394.83|392.43|0
1648818330000|2022-04-01 13:05:30|394.69|392.29|394.69|392.29|394.69|392.29|394.54|392.14|0
1648818340000|2022-04-01 13:05:40|394.54|392.14|394.25|391.85|394.54|392.14|394.25|391.85|0
1648818350000|2022-04-01 13:05:50|394.4|392|394.11|391.71|394.4|392|394.11|391.71|0
1648818370000|2022-04-01 13:06:10|393.97|391.57|394.11|391.71|394.11|391.71|393.97|391.57|0
1648818400000|2022-04-01 13:06:40|394.25|391.85|394.25|391.85|394.25|391.85|394.25|391.85|0
1648818410000|2022-04-01 13:06:50|394.4|392|394.4|392|394.4|392|394.4|392|0
1648818430000|2022-04-01 13:07:10|394.11|391.71|393.97|391.57|394.11|391.71|393.97|391.57|0
1648818440000|2022-04-01 13:07:20|393.82|391.42|393.97|391.57|393.97|391.57|393.82|391.42|0
1648818450000|2022-04-01 13:07:30|393.82|391.42|393.9|391.5|393.9|391.5|393.82|391.42|0
1648818460000|2022-04-01 13:07:40|393.82|391.42|393.82|391.42|393.82|391.42|393.82|391.42|0
1648818490000|2022-04-01 13:08:10|393.68|391.28|393.25|390.85|393.68|391.28|393.25|390.85|0
1648818510000|2022-04-01 13:08:30|393.1|390.7|393.1|390.7|393.1|390.7|393.1|390.7|0
1648818520000|2022-04-01 13:08:40|393.25|390.85|393.39|390.99|393.39|390.99|393.25|390.85|0
1648818560000|2022-04-01 13:09:20|393.25|390.85|393.25|390.85|393.25|390.85|393.25|390.85|0
1648818570000|2022-04-01 13:09:30|393.1|390.7|392.96|390.56|393.1|390.7|392.96|390.56|0
1648818580000|2022-04-01 13:09:40|393.1|390.7|392.96|390.56|393.1|390.7|392.96|390.56|0
1648818590000|2022-04-01 13:09:50|393.1|390.7|393.1|390.7|393.1|390.7|393.1|390.7|0
1648818600000|2022-04-01 13:10:00|393.03|390.63|393.03|390.63|393.1|390.7|393.03|390.63|0
1648818610000|2022-04-01 13:10:10|392.96|390.56|392.96|390.56|392.96|390.56|392.81|390.41|0
1648818620000|2022-04-01 13:10:20|392.67|390.27|392.81|390.41|392.81|390.41|392.67|390.27|0
1648818630000|2022-04-01 13:10:30|392.96|390.56|392.96|390.56|392.96|390.56|392.96|390.56|0
1648818640000|2022-04-01 13:10:40|393.1|390.7|393.1|390.7|393.1|390.7|392.96|390.56|0
1648818650000|2022-04-01 13:10:50|392.96|390.56|392.96|390.56|392.96|390.56|392.81|390.41|0
1648818670000|2022-04-01 13:11:10|392.81|390.41|392.67|390.27|392.81|390.41|392.67|390.27|0
1648818680000|2022-04-01 13:11:20|392.81|390.41|392.81|390.41|392.81|390.41|392.81|390.41|0
1648818690000|2022-04-01 13:11:30|392.67|390.27|392.67|390.27|392.67|390.27|392.67|390.27|0
1648818700000|2022-04-01 13:11:40|392.96|390.56|392.96|390.56|392.96|390.56|392.96|390.56|0
1648818710000|2022-04-01 13:11:50|393.1|390.7|393.1|390.7|393.1|390.7|393.1|390.7|0
1648818720000|2022-04-01 13:12:00|392.96|390.56|392.96|390.56|392.96|390.56|392.96|390.56|0
1648818730000|2022-04-01 13:12:10|392.81|390.41|392.96|390.56|392.96|390.56|392.81|390.41|0
1648818740000|2022-04-01 13:12:20|393.03|390.63|392.96|390.56|393.1|390.7|392.96|390.56|0
1648818750000|2022-04-01 13:12:30|393.1|390.7|393.24|390.84|393.24|390.84|393.1|390.7|0
1648818770000|2022-04-01 13:12:50|392.96|390.56|392.96|390.56|392.96|390.56|392.96|390.56|0
1648818780000|2022-04-01 13:13:00|393.1|390.7|392.81|390.41|393.1|390.7|392.81|390.41|0
1648818790000|2022-04-01 13:13:10|392.67|390.27|392.67|390.27|392.67|390.27|392.53|390.13|0
1648818810000|2022-04-01 13:13:30|392.89|390.49|392.96|390.56|392.96|390.56|392.89|390.49|0
1648818840000|2022-04-01 13:14:00|392.89|390.49|392.81|390.41|392.96|390.56|392.81|390.41|0
1648818850000|2022-04-01 13:14:10|392.67|390.27|392.52|390.12|392.67|390.27|392.38|389.98|0
1648818860000|2022-04-01 13:14:20|392.46|390.06|392.38|389.98|392.46|390.06|392.38|389.98|0
1648818870000|2022-04-01 13:14:30|392.52|390.12|392.38|389.98|392.52|390.12|392.38|389.98|0
1648818880000|2022-04-01 13:14:40|392.31|389.91|392.09|389.69|392.31|389.91|392.09|389.69|0
1648818890000|2022-04-01 13:14:50|391.95|389.55|391.81|389.41|391.95|389.55|391.81|389.41|0
1648818910000|2022-04-01 13:15:10|391.66|389.26|391.66|389.26|391.66|389.26|391.66|389.26|0
1648818920000|2022-04-01 13:15:20|391.52|389.12|391.66|389.26|391.66|389.26|391.52|389.12|0
1648818930000|2022-04-01 13:15:30|391.52|389.12|391.66|389.26|391.66|389.26|391.52|389.12|0
1648818940000|2022-04-01 13:15:40|391.52|389.12|391.52|389.12|391.66|389.26|391.52|389.12|0
1648818950000|2022-04-01 13:15:50|391.38|388.98|391.23|388.83|391.38|388.98|391.23|388.83|0
1648818960000|2022-04-01 13:16:00|391.09|388.69|391.09|388.69|391.09|388.69|391.09|388.69|0
1648818970000|2022-04-01 13:16:10|391.23|388.83|391.09|388.69|391.23|388.83|391.09|388.69|0
1648819020000|2022-04-01 13:17:00|391.02|388.62|391.23|388.83|391.23|388.83|391.02|388.62|0
1648819030000|2022-04-01 13:17:10|391.09|388.69|391.23|388.83|391.23|388.83|391.09|388.69|0
1648819040000|2022-04-01 13:17:20|391.16|388.76|390.94|388.54|391.16|388.76|390.94|388.54|0
1648819060000|2022-04-01 13:17:40|390.8|388.4|390.8|388.4|390.8|388.4|390.8|388.4|0
1648819070000|2022-04-01 13:17:50|390.94|388.54|390.8|388.4|390.94|388.54|390.8|388.4|0
1648819080000|2022-04-01 13:18:00|390.94|388.54|391.09|388.69|391.09|388.69|390.88|388.48|0
1648819090000|2022-04-01 13:18:10|390.94|388.54|390.8|388.4|390.94|388.54|390.8|388.4|0
1648819100000|2022-04-01 13:18:20|390.66|388.26|390.8|388.4|390.8|388.4|390.66|388.26|0
1648819110000|2022-04-01 13:18:30|390.66|388.26|390.66|388.26|390.66|388.26|390.66|388.26|0
1648819120000|2022-04-01 13:18:40|390.51|388.11|390.51|388.11|390.51|388.11|390.51|388.11|0
1648819130000|2022-04-01 13:18:50|390.37|387.97|390.37|387.97|390.37|387.97|390.37|387.97|0
1648819140000|2022-04-01 13:19:00|390.23|387.83|390.37|387.97|390.37|387.97|390.23|387.83|0
1648819150000|2022-04-01 13:19:10|390.66|388.26|390.66|388.26|390.66|388.26|390.66|388.26|0
1648819160000|2022-04-01 13:19:20|390.51|388.11|390.66|388.26|390.66|388.26|390.51|388.11|0
1648819180000|2022-04-01 13:19:40|390.51|388.11|390.51|388.11|390.66|388.26|390.51|388.11|0
1648819190000|2022-04-01 13:19:50|390.66|388.26|390.66|388.26|390.66|388.26|390.66|388.26|0
1648819200000|2022-04-01 13:20:00|390.51|388.11|390.37|387.97|390.51|388.11|390.37|387.97|0
1648819210000|2022-04-01 13:20:10|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1648819220000|2022-04-01 13:20:20|390.37|387.97|390.37|387.97|390.37|387.97|390.37|387.97|0
1648819230000|2022-04-01 13:20:30|390.23|387.83|390.16|387.76|390.23|387.83|390.16|387.76|0
1648819240000|2022-04-01 13:20:40|390.23|387.83|390.08|387.68|390.23|387.83|390.08|387.68|0
1648819250000|2022-04-01 13:20:50|390.23|387.83|390.23|387.83|390.23|387.83|390.23|387.83|0
1648819260000|2022-04-01 13:21:00|390.51|388.11|390.37|387.97|390.51|388.11|390.37|387.97|0
1648819270000|2022-04-01 13:21:10|390.51|388.11|390.51|388.11|390.51|388.11|390.51|388.11|0
1648819280000|2022-04-01 13:21:20|390.66|388.26|390.66|388.26|390.66|388.26|390.66|388.26|0
1648819290000|2022-04-01 13:21:30|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1648819320000|2022-04-01 13:22:00|391.09|388.69|390.66|388.26|391.09|388.69|390.66|388.26|0
1648819330000|2022-04-01 13:22:10|390.8|388.4|390.66|388.26|390.8|388.4|390.66|388.26|0
1648819340000|2022-04-01 13:22:20|390.51|388.11|390.8|388.4|390.8|388.4|390.51|388.11|0
1648819350000|2022-04-01 13:22:30|390.94|388.54|390.8|388.4|390.94|388.54|390.8|388.4|0
1648819360000|2022-04-01 13:22:40|390.94|388.54|390.8|388.4|390.94|388.54|390.8|388.4|0
1648819370000|2022-04-01 13:22:50|390.94|388.54|390.8|388.4|390.94|388.54|390.8|388.4|0
1648819380000|2022-04-01 13:23:00|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1648819420000|2022-04-01 13:23:40|390.8|388.4|390.8|388.4|390.8|388.4|390.8|388.4|0
1648819440000|2022-04-01 13:24:00|390.66|388.26|390.8|388.4|390.8|388.4|390.66|388.26|0
1648819450000|2022-04-01 13:24:10|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1648819460000|2022-04-01 13:24:20|390.8|388.4|390.87|388.47|390.87|388.47|390.8|388.4|0
1648819470000|2022-04-01 13:24:30|390.94|388.54|391.37|388.97|391.37|388.97|390.94|388.54|0
1648819480000|2022-04-01 13:24:40|391.23|388.83|391.37|388.97|391.37|388.97|391.23|388.83|0
1648819490000|2022-04-01 13:24:50|391.52|389.12|391.52|389.12|391.66|389.26|391.52|389.12|0
1648819500000|2022-04-01 13:25:00|391.23|388.83|391.37|388.97|391.37|388.97|391.23|388.83|0
1648819510000|2022-04-01 13:25:10|391.23|388.83|391.09|388.69|391.23|388.83|391.09|388.69|0
1648819520000|2022-04-01 13:25:20|391.23|388.83|391.23|388.83|391.23|388.83|391.23|388.83|0
1648819530000|2022-04-01 13:25:30|391.09|388.69|391.23|388.83|391.23|388.83|391.09|388.69|0
1648819540000|2022-04-01 13:25:40|391.09|388.69|391.09|388.69|391.09|388.69|390.94|388.54|0
1648819580000|2022-04-01 13:26:20|391.23|388.83|391.16|388.76|391.23|388.83|391.16|388.76|0
1648819590000|2022-04-01 13:26:30|391.08|388.68|391.23|388.83|391.23|388.83|391.08|388.68|0
1648819600000|2022-04-01 13:26:40|391.08|388.68|391.23|388.83|391.23|388.83|391.08|388.68|0
1648819610000|2022-04-01 13:26:50|391.37|388.97|391.51|389.11|391.51|389.11|391.37|388.97|0
1648819620000|2022-04-01 13:27:00|391.37|388.97|391.37|388.97|391.51|389.11|391.37|388.97|0
1648819630000|2022-04-01 13:27:10|391.08|388.68|391.08|388.68|391.08|388.68|391.08|388.68|0
1648819640000|2022-04-01 13:27:20|391.23|388.83|391.23|388.83|391.23|388.83|391.08|388.68|0
1648819660000|2022-04-01 13:27:40|391.37|388.97|391.37|388.97|391.37|388.97|391.23|388.83|0
1648819670000|2022-04-01 13:27:50|391.51|389.11|391.8|389.4|391.8|389.4|391.51|389.11|0
1648819680000|2022-04-01 13:28:00|391.66|389.26|391.95|389.55|391.95|389.55|391.66|389.26|0
1648819690000|2022-04-01 13:28:10|391.8|389.4|391.95|389.55|391.95|389.55|391.8|389.4|0
1648819700000|2022-04-01 13:28:20|392.09|389.69|392.23|389.83|392.23|389.83|392.09|389.69|0
1648819710000|2022-04-01 13:28:30|392.38|389.98|392.23|389.83|392.38|389.98|392.23|389.83|0
1648819720000|2022-04-01 13:28:40|392.09|389.69|392.38|389.98|392.38|389.98|392.09|389.69|0
1648819730000|2022-04-01 13:28:50|392.23|389.83|392.38|389.98|392.38|389.98|392.23|389.83|0
1648819740000|2022-04-01 13:29:00|392.52|390.12|392.52|390.12|392.52|390.12|392.52|390.12|0
1648819750000|2022-04-01 13:29:10|392.38|389.98|392.38|389.98|392.38|389.98|392.38|389.98|0
1648819760000|2022-04-01 13:29:20|392.52|390.12|392.81|390.41|392.81|390.41|392.52|390.12|0
1648819770000|2022-04-01 13:29:30|392.38|389.98|392.38|389.98|392.38|389.98|392.38|389.98|0
1648819780000|2022-04-01 13:29:40|392.52|390.12|392.52|390.12|392.52|390.12|392.52|390.12|0
1648819790000|2022-04-01 13:29:50|392.66|390.26|392.81|390.41|392.95|390.55|392.66|390.26|0
1648819800000|2022-04-01 13:30:00|393.09|390.69|393.81|391.41|393.81|391.41|392.95|390.55|0
1648819810000|2022-04-01 13:30:10|393.96|391.56|394.1|391.7|394.68|392.28|393.96|391.56|0
1648819820000|2022-04-01 13:30:20|395.4|393|393.38|390.98|395.4|393|393.38|390.98|0
1648819830000|2022-04-01 13:30:30|394.39|391.99|394.68|392.28|394.68|392.28|394.39|391.99|0
1648819840000|2022-04-01 13:30:40|394.82|392.42|394.97|392.57|394.97|392.57|394.82|392.42|0
1648819850000|2022-04-01 13:30:50|394.68|392.28|394.25|391.85|394.68|392.28|393.81|391.41|0
1648819860000|2022-04-01 13:31:00|393.96|391.56|394.25|391.85|394.68|392.28|393.67|391.27|0
1648819870000|2022-04-01 13:31:10|394.39|391.99|394.53|392.13|394.82|392.42|394.39|391.99|0
1648819880000|2022-04-01 13:31:20|394.82|392.42|394.68|392.28|394.97|392.57|394.68|392.28|0
1648819890000|2022-04-01 13:31:30|394.97|392.57|394.53|392.13|394.97|392.57|394.25|391.85|0
1648819900000|2022-04-01 13:31:40|393.67|391.27|393.96|391.56|394.1|391.7|393.6|391.2|0
1648819910000|2022-04-01 13:31:50|393.67|391.27|392.95|390.55|393.67|391.27|392.95|390.55|0
1648819920000|2022-04-01 13:32:00|393.09|390.69|392.81|390.41|393.09|390.69|392.66|390.26|0
1648819930000|2022-04-01 13:32:10|392.66|390.26|392.66|390.26|392.95|390.55|392.66|390.26|0
1648819940000|2022-04-01 13:32:20|392.37|389.97|392.23|389.83|392.37|389.97|391.94|389.54|0
1648819950000|2022-04-01 13:32:30|392.52|390.12|392.09|389.69|392.52|390.12|392.09|389.69|0
1648819960000|2022-04-01 13:32:40|392.23|389.83|391.8|389.4|392.23|389.83|391.8|389.4|0
1648819970000|2022-04-01 13:32:50|391.94|389.54|391.8|389.4|391.94|389.54|391.8|389.4|0
1648819980000|2022-04-01 13:33:00|391.94|389.54|392.23|389.83|392.37|389.97|391.94|389.54|0
1648819990000|2022-04-01 13:33:10|392.37|389.97|393.24|390.84|393.24|390.84|392.37|389.97|0
1648820000000|2022-04-01 13:33:20|393.17|390.77|393.67|391.27|393.67|391.27|393.17|390.77|0
1648820010000|2022-04-01 13:33:30|394.53|392.13|394.68|392.28|394.68|392.28|394.1|391.7|0
1648820020000|2022-04-01 13:33:40|394.82|392.42|394.68|392.28|394.82|392.42|394.53|392.13|0
1648820030000|2022-04-01 13:33:50|394.82|392.42|394.82|392.42|394.97|392.57|394.82|392.42|0
1648820040000|2022-04-01 13:34:00|395.11|392.71|395.54|393.14|395.54|393.14|395.11|392.71|0
1648820050000|2022-04-01 13:34:10|395.4|393|395.69|393.29|395.83|393.43|395.4|393|0
1648820060000|2022-04-01 13:34:20|395.83|393.43|395.54|393.14|395.83|393.43|395.4|393|0
1648820070000|2022-04-01 13:34:30|395.69|393.29|395.54|393.14|395.83|393.43|395.54|393.14|0
1648820080000|2022-04-01 13:34:40|395.69|393.29|395.4|393|395.69|393.29|395.25|392.85|0
1648820090000|2022-04-01 13:34:50|395.83|393.43|396.27|393.87|396.27|393.87|395.83|393.43|0
1648820100000|2022-04-01 13:35:00|396.12|393.72|397.13|394.73|397.42|395.02|396.12|393.72|0
1648820110000|2022-04-01 13:35:10|396.55|394.15|396.84|394.44|396.84|394.44|396.55|394.15|0
1648820120000|2022-04-01 13:35:20|397.13|394.73|397.42|395.02|397.42|395.02|396.84|394.44|0
1648820130000|2022-04-01 13:35:30|397.57|395.17|396.84|394.44|397.57|395.17|396.84|394.44|0
1648820140000|2022-04-01 13:35:40|396.7|394.3|396.41|394.01|396.7|394.3|396.41|394.01|0
1648820150000|2022-04-01 13:35:50|395.98|393.58|395.54|393.14|396.12|393.72|395.54|393.14|0
1648820160000|2022-04-01 13:36:00|395.69|393.29|395.54|393.14|395.69|393.29|395.25|392.85|0
1648820170000|2022-04-01 13:36:10|395.25|392.85|395.25|392.85|395.4|393|395.25|392.85|0
1648820180000|2022-04-01 13:36:20|395.11|392.71|395.98|393.58|395.98|393.58|395.11|392.71|0
1648820190000|2022-04-01 13:36:30|394.19|391.79|394.36|391.96|394.94|392.54|394.19|391.79|0
1648820200000|2022-04-01 13:36:40|394.5|392.1|394.07|391.67|394.5|392.1|394.07|391.67|0
1648820210000|2022-04-01 13:36:50|393.78|391.38|393.92|391.52|393.92|391.52|393.78|391.38|0
1648820220000|2022-04-01 13:37:00|394.21|391.81|394.36|391.96|394.79|392.39|394.21|391.81|0
1648820230000|2022-04-01 13:37:10|394.21|391.81|393.78|391.38|394.21|391.81|393.78|391.38|0
1648820240000|2022-04-01 13:37:20|393.92|391.52|393.64|391.24|394.36|391.96|393.64|391.24|0
1648820250000|2022-04-01 13:37:30|393.49|391.09|393.2|390.8|393.49|391.09|393.2|390.8|0
1648820260000|2022-04-01 13:37:40|392.91|390.51|392.77|390.37|393.06|390.66|392.77|390.37|0
1648820270000|2022-04-01 13:37:50|392.63|390.23|392.77|390.37|393.06|390.66|392.48|390.08|0
1648820280000|2022-04-01 13:38:00|392.7|390.3|392.91|390.51|392.91|390.51|392.63|390.23|0
1648820290000|2022-04-01 13:38:10|393.35|390.95|393.78|391.38|393.92|391.52|393.35|390.95|0
1648820300000|2022-04-01 13:38:20|393.92|391.52|393.64|391.24|393.92|391.52|393.64|391.24|0
1648820310000|2022-04-01 13:38:30|393.2|390.8|393.49|391.09|393.49|391.09|393.2|390.8|0
1648820320000|2022-04-01 13:38:40|393.57|391.17|392.63|390.23|393.57|391.17|392.63|390.23|0
1648820330000|2022-04-01 13:38:50|392.77|390.37|393.49|391.09|393.49|391.09|392.77|390.37|0
1648820340000|2022-04-01 13:39:00|393.78|391.38|394.5|392.1|394.5|392.1|393.78|391.38|0
1648820350000|2022-04-01 13:39:10|395.37|392.97|394.93|392.53|395.37|392.97|394.79|392.39|0
1648820360000|2022-04-01 13:39:20|394.87|392.47|394.93|392.53|395.08|392.68|394.65|392.25|0
1648820370000|2022-04-01 13:39:30|395.22|392.82|394.79|392.39|395.22|392.82|394.65|392.25|0
1648820380000|2022-04-01 13:39:40|394.93|392.53|395.15|392.75|395.22|392.82|394.93|392.53|0
1648820390000|2022-04-01 13:39:50|395.22|392.82|395.8|393.4|395.8|393.4|395.22|392.82|0
1648820400000|2022-04-01 13:40:00|395.66|393.26|396.38|393.98|396.38|393.98|395.51|393.11|0
1648820410000|2022-04-01 13:40:10|396.09|393.69|395.95|393.55|396.09|393.69|395.95|393.55|0
1648820420000|2022-04-01 13:40:20|396.24|393.84|396.96|394.56|396.96|394.56|396.24|393.84|0
1648820430000|2022-04-01 13:40:30|396.67|394.27|397.04|394.64|397.11|394.71|396.67|394.27|0
1648820440000|2022-04-01 13:40:40|397.11|394.71|396.82|394.42|397.25|394.85|396.82|394.42|0
1648820450000|2022-04-01 13:40:50|396.53|394.13|396.96|394.56|396.96|394.56|396.53|394.13|0
1648820460000|2022-04-01 13:41:00|397.11|394.71|396.82|394.42|397.11|394.71|396.82|394.42|0
1648820470000|2022-04-01 13:41:10|397.18|394.78|396.82|394.42|397.18|394.78|396.82|394.42|0
1648820480000|2022-04-01 13:41:20|396.96|394.56|396.53|394.13|397.25|394.85|396.53|394.13|0
1648820490000|2022-04-01 13:41:30|396.38|393.98|396.09|393.69|396.38|393.98|395.95|393.55|0
1648820500000|2022-04-01 13:41:40|396.38|393.98|396.09|393.69|396.38|393.98|395.95|393.55|0
1648820510000|2022-04-01 13:41:50|396.24|393.84|396.09|393.69|396.53|394.13|396.09|393.69|0
1648820520000|2022-04-01 13:42:00|395.8|393.4|395.75|392.87|396.48|393.6|395.75|392.87|0
1648820530000|2022-04-01 13:42:10|395.9|393.02|396.33|393.45|396.33|393.45|395.9|393.02|0
1648820540000|2022-04-01 13:42:20|396.48|393.6|396.77|393.89|396.77|393.89|396.33|393.45|0
1648820550000|2022-04-01 13:42:30|397.35|394.47|396.62|393.74|397.35|394.47|396.62|393.74|0
1648820560000|2022-04-01 13:42:40|396.19|393.31|396.19|393.31|396.33|393.45|396.04|393.16|0
1648820570000|2022-04-01 13:42:50|396.04|393.16|396.04|393.16|396.04|393.16|395.9|393.02|0
1648820580000|2022-04-01 13:43:00|395.9|393.02|396.04|393.16|396.04|393.16|395.46|392.58|0
1648820590000|2022-04-01 13:43:10|396.48|393.6|396.77|393.89|396.77|393.89|396.48|393.6|0
1648820600000|2022-04-01 13:43:20|396.7|393.82|395.9|393.02|396.77|393.89|395.9|393.02|0
1648820610000|2022-04-01 13:43:30|395.61|392.73|396.77|393.89|396.77|393.89|395.61|392.73|0
1648820620000|2022-04-01 13:43:40|396.62|393.74|397.06|394.18|397.06|394.18|396.62|393.74|0
1648820630000|2022-04-01 13:43:50|397.42|394.54|397.64|394.76|397.64|394.76|397.42|394.54|0
1648820640000|2022-04-01 13:44:00|397.93|395.05|397.93|395.05|397.93|395.05|397.49|394.61|0
1648820650000|2022-04-01 13:44:10|398.22|395.34|398.07|395.19|398.22|395.34|397.93|395.05|0
1648820660000|2022-04-01 13:44:20|398.22|395.34|397.35|394.47|398.22|395.34|397.35|394.47|0
1648820670000|2022-04-01 13:44:30|397.2|394.32|397.2|394.32|397.2|394.32|396.91|394.03|0
1648820680000|2022-04-01 13:44:40|397.06|394.18|397.35|394.47|397.35|394.47|397.05|394.17|0
1648820690000|2022-04-01 13:44:50|397.49|394.61|397.05|394.17|397.49|394.61|397.05|394.17|0
1648820700000|2022-04-01 13:45:00|396.91|394.03|397.78|394.9|397.78|394.9|396.91|394.03|0
1648820710000|2022-04-01 13:45:10|397.93|395.05|397.49|394.61|398.22|395.34|397.49|394.61|0
1648820720000|2022-04-01 13:45:20|397.05|394.17|397.2|394.32|397.2|394.32|397.05|394.17|0
1648820730000|2022-04-01 13:45:30|397.05|394.17|397.2|394.32|397.34|394.46|397.05|394.17|0
1648820740000|2022-04-01 13:45:40|396.91|394.03|396.84|393.96|397.05|394.17|396.76|393.88|0
1648820750000|2022-04-01 13:45:50|397.05|394.17|397.05|394.17|397.2|394.32|397.05|394.17|0
1648820760000|2022-04-01 13:46:00|396.76|393.88|397.05|394.17|397.05|394.17|396.76|393.88|0
1648820770000|2022-04-01 13:46:10|397.2|394.32|396.91|394.03|397.2|394.32|396.91|394.03|0
1648820780000|2022-04-01 13:46:20|396.62|393.74|397.05|394.17|397.05|394.17|396.62|393.74|0
1648820790000|2022-04-01 13:46:30|396.91|394.03|397.05|394.17|397.49|394.61|396.91|394.03|0
1648820800000|2022-04-01 13:46:40|396.91|394.03|396.91|394.03|396.91|394.03|396.33|393.45|0
1648820810000|2022-04-01 13:46:50|396.76|393.88|396.26|393.38|396.76|393.88|396.26|393.38|0
1648820820000|2022-04-01 13:47:00|396.33|393.45|396.47|393.59|396.47|393.59|396.18|393.3|0
1648820830000|2022-04-01 13:47:10|396.62|393.74|396.33|393.45|396.62|393.74|396.18|393.3|0
1648820840000|2022-04-01 13:47:20|396.18|393.3|396.4|393.52|396.47|393.59|396.04|393.16|0
1648820850000|2022-04-01 13:47:30|396.33|393.45|396.62|393.74|396.62|393.74|396.33|393.45|0
1648820860000|2022-04-01 13:47:40|396.47|393.59|396.18|393.3|396.47|393.59|396.18|393.3|0
1648820870000|2022-04-01 13:47:50|395.46|392.58|395.32|392.44|395.75|392.87|395.32|392.44|0
1648820880000|2022-04-01 13:48:00|395.17|392.29|394.59|391.71|395.17|392.29|394.59|391.71|0
1648820890000|2022-04-01 13:48:10|394.16|391.28|394.45|391.57|394.59|391.71|394.16|391.28|0
1648820900000|2022-04-01 13:48:20|394.3|391.42|395.17|392.29|395.17|392.29|394.3|391.42|0
1648820910000|2022-04-01 13:48:30|395.46|392.58|395.61|392.73|395.61|392.73|395.46|392.58|0
1648820920000|2022-04-01 13:48:40|395.75|392.87|394.59|391.71|395.75|392.87|394.59|391.71|0
1648820930000|2022-04-01 13:48:50|394.67|391.79|394.96|392.08|395.03|392.15|394.67|391.79|0
1648820940000|2022-04-01 13:49:00|394.88|392|395.03|392.15|395.03|392.15|394.74|391.86|0
1648820950000|2022-04-01 13:49:10|394.74|391.86|394.88|392|394.88|392|394.59|391.71|0
1648820960000|2022-04-01 13:49:20|394.59|391.71|394.45|391.57|394.59|391.71|394.45|391.57|0
1648820970000|2022-04-01 13:49:30|394.74|391.86|395.17|392.29|395.17|392.29|394.74|391.86|0
1648820980000|2022-04-01 13:49:40|394.88|392|395.32|392.44|395.32|392.44|394.74|391.86|0
1648820990000|2022-04-01 13:49:50|395.17|392.29|395.46|392.58|395.46|392.58|395.17|392.29|0
1648821000000|2022-04-01 13:50:00|395.6|392.72|396.04|393.16|396.04|393.16|395.6|392.72|0
1648821010000|2022-04-01 13:50:10|395.89|393.01|395.46|392.58|396.18|393.3|395.46|392.58|0
1648821020000|2022-04-01 13:50:20|395.89|393.01|395.32|392.44|395.89|393.01|395.32|392.44|0
1648821030000|2022-04-01 13:50:30|395.03|392.15|395.6|392.72|395.75|392.87|395.03|392.15|0
1648821040000|2022-04-01 13:50:40|395.75|392.87|396.04|393.16|396.04|393.16|395.75|392.87|0
1648821050000|2022-04-01 13:50:50|396.18|393.3|396.47|393.59|396.47|393.59|396.18|393.3|0
1648821060000|2022-04-01 13:51:00|396.91|394.03|397.63|394.75|397.63|394.75|396.62|393.74|0
1648821070000|2022-04-01 13:51:10|397.78|394.9|397.63|394.75|397.78|394.9|397.63|394.75|0
1648821080000|2022-04-01 13:51:20|398.07|395.19|398.94|396.06|398.94|396.06|398.07|395.19|0
1648821090000|2022-04-01 13:51:30|399.09|396.21|398.65|395.77|399.09|396.21|398.65|395.77|0
1648821100000|2022-04-01 13:51:40|398.5|395.62|399.23|396.35|399.23|396.35|398.5|395.62|0
1648821110000|2022-04-01 13:51:50|399.02|396.14|399.23|396.35|399.23|396.35|399.02|396.14|0
1648821120000|2022-04-01 13:52:00|399.38|396.5|399.67|396.79|399.67|396.79|399.38|396.5|0
1648821130000|2022-04-01 13:52:10|399.52|396.64|399.6|396.72|399.6|396.72|399.23|396.35|0
1648821140000|2022-04-01 13:52:20|399.52|396.64|398.94|396.06|399.52|396.64|398.94|396.06|0
1648821150000|2022-04-01 13:52:30|399.09|396.21|399.52|396.64|399.52|396.64|399.09|396.21|0
1648821160000|2022-04-01 13:52:40|399.67|396.79|399.67|396.79|399.67|396.79|399.52|396.64|0
1648821170000|2022-04-01 13:52:50|400.54|397.66|401.13|398.25|401.13|398.25|400.4|397.52|0
1648821180000|2022-04-01 13:53:00|400.98|398.1|401.13|398.25|401.13|398.25|400.69|397.81|0
1648821190000|2022-04-01 13:53:10|400.98|398.1|401.27|398.39|401.27|398.39|400.98|398.1|0
1648821200000|2022-04-01 13:53:20|401.42|398.54|400.83|397.95|401.42|398.54|400.69|397.81|0
1648821210000|2022-04-01 13:53:30|400.76|397.88|400.25|397.37|400.76|397.88|400.25|397.37|0
1648821220000|2022-04-01 13:53:40|400.69|397.81|400.4|397.52|400.69|397.81|400.4|397.52|0
1648821230000|2022-04-01 13:53:50|400.54|397.66|400.54|397.66|400.76|397.88|400.54|397.66|0
1648821240000|2022-04-01 13:54:00|400.83|397.95|400.47|397.59|400.83|397.95|400.1|397.22|0
1648821250000|2022-04-01 13:54:10|400.25|397.37|400.4|397.52|400.54|397.66|400.25|397.37|0
1648821260000|2022-04-01 13:54:20|400.1|397.22|399.96|397.08|400.1|397.22|399.96|397.08|0
1648821270000|2022-04-01 13:54:30|400.03|397.15|399.96|397.08|400.03|397.15|399.67|396.79|0
1648821280000|2022-04-01 13:54:40|400.25|397.37|400.4|397.52|400.4|397.52|400.25|397.37|0
1648821290000|2022-04-01 13:54:50|400.25|397.37|400.69|397.81|400.69|397.81|400.1|397.22|0
1648821300000|2022-04-01 13:55:00|400.98|398.1|400.83|397.95|400.98|398.1|400.83|397.95|0
1648821310000|2022-04-01 13:55:10|400.69|397.81|400.54|397.66|400.83|397.95|400.54|397.66|0
1648821320000|2022-04-01 13:55:20|400.91|398.03|400.83|397.95|400.98|398.1|400.83|397.95|0
1648821330000|2022-04-01 13:55:30|401.13|398.25|400.98|398.1|401.13|398.25|400.98|398.1|0
1648821340000|2022-04-01 13:55:40|400.83|397.95|400.98|398.1|401.13|398.25|400.83|397.95|0
1648821350000|2022-04-01 13:55:50|400.83|397.95|400.83|397.95|400.83|397.95|400.83|397.95|0
1648821360000|2022-04-01 13:56:00|400.54|397.66|400.69|397.81|401.12|398.24|400.54|397.66|0
1648821370000|2022-04-01 13:56:10|400.83|397.95|401.12|398.24|401.27|398.39|400.83|397.95|0
1648821380000|2022-04-01 13:56:20|400.83|397.95|401.12|398.24|401.12|398.24|400.69|397.81|0
1648821390000|2022-04-01 13:56:30|401.27|398.39|400.98|398.1|401.27|398.39|400.76|397.88|0
1648821400000|2022-04-01 13:56:40|400.83|397.95|401.27|398.39|401.27|398.39|400.83|397.95|0
1648821410000|2022-04-01 13:56:50|401.12|398.24|400.98|398.1|401.12|398.24|400.98|398.1|0
1648821420000|2022-04-01 13:57:00|400.69|397.81|400.83|397.95|400.83|397.95|400.54|397.66|0
1648821430000|2022-04-01 13:57:10|401.12|398.24|400.83|397.95|401.12|398.24|400.83|397.95|0
1648821440000|2022-04-01 13:57:20|400.98|398.1|400.98|398.1|401.05|398.17|400.98|398.1|0
1648821450000|2022-04-01 13:57:30|401.12|398.24|400.69|397.81|401.27|398.39|400.69|397.81|0
1648821460000|2022-04-01 13:57:40|400.83|397.95|400.98|398.1|400.98|398.1|400.69|397.81|0
1648821470000|2022-04-01 13:57:50|400.83|397.95|400.25|397.37|400.83|397.95|400.25|397.37|0
1648821480000|2022-04-01 13:58:00|400.39|397.51|400.69|397.81|400.69|397.81|400.39|397.51|0
1648821490000|2022-04-01 13:58:10|400.83|397.95|400.39|397.51|400.83|397.95|400.1|397.22|0
1648821500000|2022-04-01 13:58:20|400.18|397.3|399.96|397.08|400.18|397.3|399.96|397.08|0
1648821510000|2022-04-01 13:58:30|399.81|396.93|399.81|396.93|399.81|396.93|399.81|396.93|0
1648821520000|2022-04-01 13:58:40|399.67|396.79|399.81|396.93|399.81|396.93|399.67|396.79|0
1648821530000|2022-04-01 13:58:50|399.52|396.64|399.08|396.2|399.52|396.64|399.08|396.2|0
1648821540000|2022-04-01 13:59:00|399.23|396.35|398.79|395.91|399.37|396.49|398.79|395.91|0
1648821550000|2022-04-01 13:59:10|398.65|395.77|398.79|395.91|398.79|395.91|398.65|395.77|0
1648821560000|2022-04-01 13:59:20|398.94|396.06|398.65|395.77|398.94|396.06|398.5|395.62|0
1648821570000|2022-04-01 13:59:30|398.72|395.84|398.43|395.55|398.79|395.91|398.43|395.55|0
1648821580000|2022-04-01 13:59:40|398.36|395.48|398.36|395.48|398.36|395.48|398.29|395.41|0
1648821590000|2022-04-01 13:59:50|398.5|395.62|398.43|395.55|398.65|395.77|398.43|395.55|0
1648821600000|2022-04-01 14:00:00|399.52|396.64|399.37|396.49|400.25|397.37|399.37|396.49|0
1648821610000|2022-04-01 14:00:10|399.01|396.13|399.67|396.79|399.67|396.79|399.01|396.13|0
1648821620000|2022-04-01 14:00:20|399.81|396.93|399.52|396.64|399.81|396.93|398.94|396.06|0
1648821630000|2022-04-01 14:00:30|399.23|396.35|398.94|396.06|399.52|396.64|398.79|395.91|0
1648821640000|2022-04-01 14:00:40|398.79|395.91|398.79|395.91|398.94|396.06|398.79|395.91|0
1648821650000|2022-04-01 14:00:50|398.36|395.48|398.65|395.77|398.94|396.06|398.36|395.48|0
1648821660000|2022-04-01 14:01:00|398.5|395.62|398.65|395.77|399.52|396.64|398.5|395.62|0
1648821670000|2022-04-01 14:01:10|398.79|395.91|397.34|394.46|398.79|395.91|397.34|394.46|0
1648821680000|2022-04-01 14:01:20|398.06|395.18|398.5|395.62|399.08|396.2|398.06|395.18|0
1648821690000|2022-04-01 14:01:30|398.36|395.48|398.94|396.06|398.94|396.06|398.36|395.48|0
1648821700000|2022-04-01 14:01:40|399.08|396.2|399.3|396.42|399.37|396.49|399.08|396.2|0
1648821710000|2022-04-01 14:01:50|399.37|396.49|399.08|396.2|399.37|396.49|399.08|396.2|0
1648821720000|2022-04-01 14:02:00|399.37|396.49|399.52|396.64|399.66|396.78|399.37|396.49|0
1648821730000|2022-04-01 14:02:10|399.16|396.28|399.37|396.49|399.66|396.78|399.16|396.28|0
1648821740000|2022-04-01 14:02:20|399.66|396.78|399.81|396.93|399.96|397.08|399.52|396.64|0
1648821750000|2022-04-01 14:02:30|399.66|396.78|400.1|397.22|400.1|397.22|399.66|396.78|0
1648821760000|2022-04-01 14:02:40|399.81|396.93|399.96|397.08|400.25|397.37|399.81|396.93|0
1648821770000|2022-04-01 14:02:50|400.1|397.22|400.1|397.22|400.1|397.22|399.96|397.08|0
1648821780000|2022-04-01 14:03:00|400.25|397.37|400.32|397.44|400.39|397.51|400.25|397.37|0
1648821790000|2022-04-01 14:03:10|399.96|397.08|399.81|396.93|399.96|397.08|399.45|396.57|0
1648821800000|2022-04-01 14:03:20|399.96|397.08|400.83|397.95|400.83|397.95|399.96|397.08|0
1648821810000|2022-04-01 14:03:30|401.27|398.39|401.41|398.53|401.41|398.53|400.83|397.95|0
1648821820000|2022-04-01 14:03:40|401.85|398.97|402.29|399.41|402.29|399.41|401.85|398.97|0
1648821830000|2022-04-01 14:03:50|402|399.12|401.85|398.97|402|399.12|401.85|398.97|0
1648821840000|2022-04-01 14:04:00|401.93|399.05|401.27|398.39|401.93|399.05|401.27|398.39|0
1648821850000|2022-04-01 14:04:10|401.12|398.24|401.71|398.83|401.71|398.83|401.12|398.24|0
1648821860000|2022-04-01 14:04:20|402|399.12|401.71|398.83|402|399.12|401.71|398.83|0
1648821870000|2022-04-01 14:04:30|401.85|398.97|401.27|398.39|401.85|398.97|401.27|398.39|0
1648821880000|2022-04-01 14:04:40|400.83|397.95|400.25|397.37|400.83|397.95|400.25|397.37|0
1648821890000|2022-04-01 14:04:50|399.81|396.93|400.25|397.37|400.25|397.37|399.66|396.78|0
1648821900000|2022-04-01 14:05:00|399.95|397.07|399.66|396.78|400.1|397.22|399.66|396.78|0
1648821910000|2022-04-01 14:05:10|399.81|396.93|399.81|396.93|399.95|397.07|399.81|396.93|0
1648821920000|2022-04-01 14:05:20|399.66|396.78|399.52|396.64|399.66|396.78|399.52|396.64|0
1648821930000|2022-04-01 14:05:30|399.37|396.49|399.45|396.57|399.45|396.57|399.37|396.49|0
1648821940000|2022-04-01 14:05:40|399.37|396.49|398.35|395.47|399.37|396.49|398.35|395.47|0
1648821950000|2022-04-01 14:05:50|398.21|395.33|398.06|395.18|398.21|395.33|398.06|395.18|0
1648821960000|2022-04-01 14:06:00|398.79|395.91|398.5|395.62|398.79|395.91|398.5|395.62|0
1648821970000|2022-04-01 14:06:10|398.06|395.18|398.5|395.62|398.5|395.62|397.92|395.04|0
1648821980000|2022-04-01 14:06:20|398.64|395.76|399.23|396.35|399.23|396.35|398.64|395.76|0
1648821990000|2022-04-01 14:06:30|398.94|396.06|398.79|395.91|399.08|396.2|398.79|395.91|0
1648822000000|2022-04-01 14:06:40|398.64|395.76|398.64|395.76|398.79|395.91|398.35|395.47|0
1648822010000|2022-04-01 14:06:50|398.5|395.62|398.06|395.18|398.5|395.62|398.06|395.18|0
1648822020000|2022-04-01 14:07:00|397.92|395.04|397.92|395.04|398.06|395.18|397.92|395.04|0
1648822030000|2022-04-01 14:07:10|398.93|396.05|399.37|396.49|399.37|396.49|398.93|396.05|0
1648822040000|2022-04-01 14:07:20|399.52|396.64|399.23|396.35|399.52|396.64|399.08|396.2|0
1648822050000|2022-04-01 14:07:30|399.52|396.64|399.52|396.64|399.52|396.64|399.37|396.49|0
1648822060000|2022-04-01 14:07:40|399.66|396.78|400.25|397.37|400.25|397.37|399.66|396.78|0
1648822070000|2022-04-01 14:07:50|400.54|397.66|399.52|396.64|400.54|397.66|399.52|396.64|0
1648822080000|2022-04-01 14:08:00|399.74|396.86|400.1|397.22|400.1|397.22|399.74|396.86|0
1648822090000|2022-04-01 14:08:10|399.95|397.07|399.66|396.78|399.95|397.07|399.52|396.64|0
1648822100000|2022-04-01 14:08:20|399.37|396.49|399.81|396.93|399.81|396.93|399.37|396.49|0
1648822110000|2022-04-01 14:08:30|399.66|396.78|399.81|396.93|399.81|396.93|399.52|396.64|0
1648822120000|2022-04-01 14:08:40|399.66|396.78|399.66|396.78|399.66|396.78|399.52|396.64|0
1648822130000|2022-04-01 14:08:50|399.52|396.64|399.95|397.07|400.1|397.22|399.52|396.64|0
1648822140000|2022-04-01 14:09:00|400.39|397.51|399.52|396.64|400.39|397.51|399.52|396.64|0
1648822150000|2022-04-01 14:09:10|399.66|396.78|399.52|396.64|399.66|396.78|399.37|396.49|0
1648822160000|2022-04-01 14:09:20|399.81|396.93|400.1|397.22|400.1|397.22|399.81|396.93|0
1648822170000|2022-04-01 14:09:30|399.52|396.64|399.52|396.64|399.52|396.64|399.23|396.35|0
1648822180000|2022-04-01 14:09:40|399.66|396.78|399.66|396.78|399.95|397.07|399.66|396.78|0
1648822190000|2022-04-01 14:09:50|400.1|397.22|399.74|396.86|400.1|397.22|399.52|396.64|0
1648822200000|2022-04-01 14:10:00|399.52|396.64|398.79|395.91|399.52|396.64|398.79|395.91|0
1648822210000|2022-04-01 14:10:10|398.86|395.98|398.93|396.05|398.93|396.05|398.5|395.62|0
1648822220000|2022-04-01 14:10:20|398.79|395.91|398.79|395.91|398.79|395.91|398.64|395.76|0
1648822230000|2022-04-01 14:10:30|398.5|395.62|398.06|395.18|398.5|395.62|398.06|395.18|0
1648822240000|2022-04-01 14:10:40|398.21|395.33|398.5|395.62|398.5|395.62|398.21|395.33|0
1648822250000|2022-04-01 14:10:50|398.93|396.05|398.72|395.84|398.93|396.05|398.72|395.84|0
1648822260000|2022-04-01 14:11:00|398.64|395.76|399.08|396.2|399.22|396.34|398.5|395.62|0
1648822270000|2022-04-01 14:11:10|399.22|396.34|398.5|395.62|399.22|396.34|398.5|395.62|0
1648822280000|2022-04-01 14:11:20|398.35|395.47|398.06|395.18|398.35|395.47|398.06|395.18|0
1648822290000|2022-04-01 14:11:30|397.92|395.04|397.34|394.46|397.92|395.04|397.34|394.46|0
1648822300000|2022-04-01 14:11:40|397.48|394.6|397.63|394.75|397.63|394.75|397.48|394.6|0
1648822310000|2022-04-01 14:11:50|397.77|394.89|397.48|394.6|397.92|395.04|397.48|394.6|0
1648822320000|2022-04-01 14:12:00|397.63|394.75|398.06|395.18|398.06|395.18|397.63|394.75|0
1648822330000|2022-04-01 14:12:10|398.21|395.33|397.92|395.04|398.21|395.33|397.92|395.04|0
1648822340000|2022-04-01 14:12:20|398.06|395.18|398.06|395.18|398.35|395.47|398.06|395.18|0
1648822350000|2022-04-01 14:12:30|398.35|395.47|398.21|395.33|398.35|395.47|398.06|395.18|0
1648822360000|2022-04-01 14:12:40|398.35|395.47|398.21|395.33|398.35|395.47|398.06|395.18|0
1648822370000|2022-04-01 14:12:50|398.06|395.18|397.33|394.45|398.06|395.18|397.33|394.45|0
1648822380000|2022-04-01 14:13:00|397.19|394.31|396.9|394.02|397.19|394.31|396.75|393.87|0
1648822390000|2022-04-01 14:13:10|396.46|393.58|396.75|393.87|396.75|393.87|396.32|393.44|0
1648822400000|2022-04-01 14:13:20|396.61|393.73|396.46|393.58|396.61|393.73|396.46|393.58|0
1648822410000|2022-04-01 14:13:30|396.17|393.29|396.46|393.58|396.46|393.58|396.17|393.29|0
1648822420000|2022-04-01 14:13:40|396.32|393.44|397.04|394.16|397.04|394.16|396.32|393.44|0
1648822430000|2022-04-01 14:13:50|396.9|394.02|396.75|393.87|396.9|394.02|396.75|393.87|0
1648822440000|2022-04-01 14:14:00|396.61|393.73|396.83|393.95|396.83|393.95|396.46|393.58|0
1648822450000|2022-04-01 14:14:10|396.75|393.87|396.46|393.58|396.75|393.87|396.46|393.58|0
1648822460000|2022-04-01 14:14:20|397.04|394.16|396.32|393.44|397.04|394.16|396.32|393.44|0
1648822470000|2022-04-01 14:14:30|396.61|393.73|395.02|392.14|396.61|393.73|395.02|392.14|0
1648822480000|2022-04-01 14:14:40|395.45|392.57|395.74|392.86|395.88|393|395.45|392.57|0
1648822490000|2022-04-01 14:14:50|395.88|393|395.6|392.72|395.88|393|395.6|392.72|0
1648822500000|2022-04-01 14:15:00|395.74|392.86|395.6|392.72|396.03|393.15|395.6|392.72|0
1648822510000|2022-04-01 14:15:10|395.74|392.86|396.17|393.29|396.17|393.29|395.74|392.86|0
1648822520000|2022-04-01 14:15:20|396.03|393.15|395.88|393|396.03|393.15|395.88|393|0
1648822530000|2022-04-01 14:15:30|396.17|393.29|396.17|393.29|396.17|393.29|396.1|393.22|0
1648822540000|2022-04-01 14:15:40|397.33|394.45|397.19|394.31|397.77|394.89|397.19|394.31|0
1648822550000|2022-04-01 14:15:50|397.04|394.16|397.12|394.24|397.12|394.24|397.04|394.16|0
1648822560000|2022-04-01 14:16:00|397.48|394.6|397.62|394.74|397.77|394.89|397.48|394.6|0
1648822570000|2022-04-01 14:16:10|397.48|394.6|397.04|394.16|397.62|394.74|397.04|394.16|0
1648822580000|2022-04-01 14:16:20|397.19|394.31|397.33|394.45|397.33|394.45|397.19|394.31|0
1648822590000|2022-04-01 14:16:30|397.48|394.6|397.91|395.03|397.91|395.03|397.48|394.6|0
1648822600000|2022-04-01 14:16:40|398.06|395.18|397.62|394.74|398.06|395.18|397.62|394.74|0
1648822610000|2022-04-01 14:16:50|397.48|394.6|397.33|394.45|397.48|394.6|397.33|394.45|0
1648822620000|2022-04-01 14:17:00|397.48|394.6|397.62|394.74|397.62|394.74|397.48|394.6|0
1648822630000|2022-04-01 14:17:10|397.77|394.89|397.48|394.6|397.77|394.89|397.33|394.45|0
1648822640000|2022-04-01 14:17:20|397.19|394.31|397.19|394.31|397.33|394.45|397.19|394.31|0
1648822650000|2022-04-01 14:17:30|397.33|394.45|397.33|394.45|397.33|394.45|397.33|394.45|0
1648822660000|2022-04-01 14:17:40|397.19|394.31|396.83|393.95|397.19|394.31|396.46|393.58|0
1648822670000|2022-04-01 14:17:50|396.9|394.02|396.75|393.87|396.9|394.02|396.46|393.58|0
1648822680000|2022-04-01 14:18:00|396.9|394.02|396.46|393.58|397.04|394.16|396.46|393.58|0
1648822690000|2022-04-01 14:18:10|396.9|394.02|397.19|394.31|397.19|394.31|396.9|394.02|0
1648822700000|2022-04-01 14:18:20|397.33|394.45|397.41|394.53|397.48|394.6|397.33|394.45|0
1648822710000|2022-04-01 14:18:30|397.62|394.74|398.06|395.18|398.06|395.18|397.62|394.74|0
1648822720000|2022-04-01 14:18:40|398.2|395.32|398.93|396.05|398.93|396.05|398.2|395.32|0
1648822730000|2022-04-01 14:18:50|399.08|396.2|399.08|396.2|399.08|396.2|398.93|396.05|0
1648822740000|2022-04-01 14:19:00|398.93|396.05|399.22|396.34|399.22|396.34|398.93|396.05|0
1648822750000|2022-04-01 14:19:10|399.08|396.2|399.8|396.92|399.8|396.92|399.08|396.2|0
1648822760000|2022-04-01 14:19:20|400.1|397.22|400.39|397.51|400.39|397.51|400.1|397.22|0
1648822770000|2022-04-01 14:19:30|399.19|396.31|401.41|398.53|401.41|398.53|399.19|396.31|0
1648822780000|2022-04-01 14:19:40|401.55|398.67|401.7|398.82|401.85|398.97|401.55|398.67|0
1648822790000|2022-04-01 14:19:50|401.41|398.53|401.7|398.82|401.7|398.82|401.41|398.53|0
1648822800000|2022-04-01 14:20:00|401.41|398.53|400.82|397.94|401.41|398.53|400.82|397.94|0
1648822810000|2022-04-01 14:20:10|400.53|397.65|401.26|398.38|401.41|398.53|400.53|397.65|0
1648822820000|2022-04-01 14:20:20|401.7|398.82|401.7|398.82|401.85|398.97|401.7|398.82|0
1648822830000|2022-04-01 14:20:30|401.99|399.11|402.43|399.55|402.58|399.7|401.99|399.11|0
1648822840000|2022-04-01 14:20:40|402.72|399.84|403.16|400.28|403.16|400.28|402.58|399.7|0
1648822850000|2022-04-01 14:20:50|403.31|400.43|403.6|400.72|403.6|400.72|403.31|400.43|0
1648822860000|2022-04-01 14:21:00|403.75|400.87|403.46|400.58|403.75|400.87|403.46|400.58|0
1648822870000|2022-04-01 14:21:10|403.31|400.43|403.75|400.87|403.75|400.87|403.31|400.43|0
1648822880000|2022-04-01 14:21:20|404.78|401.9|404.48|401.6|404.78|401.9|404.48|401.6|0
1648822890000|2022-04-01 14:21:30|404.78|401.9|404.63|401.75|405.07|402.19|404.63|401.75|0
1648822900000|2022-04-01 14:21:40|404.92|402.04|404.78|401.9|404.92|402.04|404.78|401.9|0
1648822910000|2022-04-01 14:21:50|404.92|402.04|405.07|402.19|405.22|402.34|404.92|402.04|0
1648822920000|2022-04-01 14:22:00|404.92|402.04|404.92|402.04|405.22|402.34|404.92|402.04|0
1648822930000|2022-04-01 14:22:10|405.07|402.19|405.36|402.48|405.36|402.48|405.07|402.19|0
1648822940000|2022-04-01 14:22:20|404.92|402.04|404.63|401.75|404.92|402.04|404.63|401.75|0
1648822950000|2022-04-01 14:22:30|404.48|401.6|404.19|401.31|404.48|401.6|404.19|401.31|0
1648822960000|2022-04-01 14:22:40|403.9|401.02|403.9|401.02|403.9|401.02|403.9|401.02|0
1648822970000|2022-04-01 14:22:50|404.41|401.53|404.63|401.75|404.63|401.75|404.34|401.46|0
1648822980000|2022-04-01 14:23:00|404.48|401.6|404.92|402.04|404.92|402.04|404.48|401.6|0
1648822990000|2022-04-01 14:23:10|405.07|402.19|404.78|401.9|405.07|402.19|404.78|401.9|0
1648823000000|2022-04-01 14:23:20|404.92|402.04|405.22|402.34|405.36|402.48|404.92|402.04|0
1648823010000|2022-04-01 14:23:30|405.36|402.48|405.22|402.34|405.36|402.48|405.07|402.19|0
1648823020000|2022-04-01 14:23:40|405.36|402.48|404.78|401.9|405.36|402.48|404.78|401.9|0
1648823030000|2022-04-01 14:23:50|404.7|401.82|404.33|401.45|404.7|401.82|404.33|401.45|0
1648823040000|2022-04-01 14:24:00|404.48|401.6|404.63|401.75|404.63|401.75|404.26|401.38|0
1648823050000|2022-04-01 14:24:10|404.78|401.9|404.63|401.75|404.78|401.9|404.63|401.75|0
1648823060000|2022-04-01 14:24:20|404.92|402.04|405.07|402.19|405.36|402.48|404.92|402.04|0
1648823070000|2022-04-01 14:24:30|405.22|402.34|405.36|402.48|405.36|402.48|405.22|402.34|0
1648823080000|2022-04-01 14:24:40|405.22|402.34|405.51|402.63|405.51|402.63|405.07|402.19|0
1648823090000|2022-04-01 14:24:50|405.07|402.19|404.92|402.04|405.07|402.19|404.63|401.75|0
1648823100000|2022-04-01 14:25:00|404.48|401.6|403.89|401.01|404.48|401.6|403.89|401.01|0
1648823110000|2022-04-01 14:25:10|404.48|401.6|405.36|402.48|405.36|402.48|404.48|401.6|0
1648823120000|2022-04-01 14:25:20|405.22|402.34|405.36|402.48|405.36|402.48|405.07|402.19|0
1648823130000|2022-04-01 14:25:30|405.22|402.34|405.36|402.48|405.36|402.48|405.07|402.19|0
1648823140000|2022-04-01 14:25:40|405.07|402.19|405.36|402.48|405.36|402.48|405.07|402.19|0
1648823150000|2022-04-01 14:25:50|405.22|402.34|405.51|402.63|405.51|402.63|405.22|402.34|0
1648823160000|2022-04-01 14:26:00|405.22|402.34|404.92|402.04|405.22|402.34|404.92|402.04|0
1648823170000|2022-04-01 14:26:10|404.63|401.75|404.77|401.89|404.77|401.89|404.48|401.6|0
1648823180000|2022-04-01 14:26:20|405.07|402.19|405.36|402.48|405.36|402.48|405.07|402.19|0
1648823190000|2022-04-01 14:26:30|405.29|402.41|406.1|403.22|406.1|403.22|405.29|402.41|0
1648823200000|2022-04-01 14:26:40|405.8|402.92|405.8|402.92|405.8|402.92|405.66|402.78|0
1648823210000|2022-04-01 14:26:50|406.1|403.22|406.39|403.51|406.39|403.51|406.1|403.22|0
1648823220000|2022-04-01 14:27:00|406.54|403.66|406.39|403.51|406.69|403.81|406.39|403.51|0
1648823230000|2022-04-01 14:27:10|406.1|403.22|405.95|403.07|406.1|403.22|405.88|403|0
1648823240000|2022-04-01 14:27:20|406.1|403.22|405.95|403.07|406.1|403.22|405.95|403.07|0
1648823250000|2022-04-01 14:27:30|405.8|402.92|406.1|403.22|406.24|403.36|405.8|402.92|0
1648823260000|2022-04-01 14:27:40|405.95|403.07|405.66|402.78|405.95|403.07|405.66|402.78|0
1648823270000|2022-04-01 14:27:50|405.51|402.63|404.92|402.04|405.51|402.63|404.92|402.04|0
1648823280000|2022-04-01 14:28:00|404.77|401.89|404.19|401.31|404.77|401.89|404.19|401.31|0
1648823290000|2022-04-01 14:28:10|404.33|401.45|404.26|401.38|404.33|401.45|404.19|401.31|0
1648823300000|2022-04-01 14:28:20|404.48|401.6|404.48|401.6|404.63|401.75|404.48|401.6|0
1648823310000|2022-04-01 14:28:30|405.07|402.19|404.92|402.04|405.07|402.19|404.85|401.97|0
1648823320000|2022-04-01 14:28:40|405.36|402.48|405.51|402.63|405.51|402.63|405.21|402.33|0
1648823330000|2022-04-01 14:28:50|405.66|402.78|405.95|403.07|405.95|403.07|405.66|402.78|0
1648823340000|2022-04-01 14:29:00|406.39|403.51|405.66|402.78|406.39|403.51|405.66|402.78|0
1648823350000|2022-04-01 14:29:10|405.8|402.92|405.73|402.85|405.8|402.92|405.51|402.63|0
1648823360000|2022-04-01 14:29:20|405.36|402.48|405.51|402.63|405.51|402.63|405.36|402.48|0
1648823370000|2022-04-01 14:29:30|405.36|402.48|405.66|402.78|405.66|402.78|405.36|402.48|0
1648823380000|2022-04-01 14:29:40|405.51|402.63|405.66|402.78|405.66|402.78|405.51|402.63|0
1648823390000|2022-04-01 14:29:50|405.51|402.63|405.66|402.78|405.8|402.92|405.51|402.63|0
1648823400000|2022-04-01 14:30:00|405.07|402.19|404.48|401.6|405.21|402.33|404.48|401.6|0
1648823410000|2022-04-01 14:30:10|405.07|402.19|404.77|401.89|405.07|402.19|404.48|401.6|0
1648823420000|2022-04-01 14:30:20|405|402.12|404.48|401.6|405|402.12|404.48|401.6|0
1648823430000|2022-04-01 14:30:30|404.63|401.75|404.77|401.89|405|402.12|404.48|401.6|0
1648823440000|2022-04-01 14:30:40|404.63|401.75|404.12|401.24|404.63|401.75|404.12|401.24|0
1648823450000|2022-04-01 14:30:50|404.04|401.16|404.48|401.6|404.48|401.6|404.04|401.16|0
1648823460000|2022-04-01 14:31:00|404.04|401.16|403.6|400.72|404.04|401.16|403.6|400.72|0
1648823470000|2022-04-01 14:31:10|403.45|400.57|403.45|400.57|403.6|400.72|403.45|400.57|0
1648823480000|2022-04-01 14:31:20|403.53|400.65|403.45|400.57|403.6|400.72|403.45|400.57|0
1648823490000|2022-04-01 14:31:30|403.6|400.72|403.89|401.01|403.89|401.01|403.45|400.57|0
1648823500000|2022-04-01 14:31:40|404.04|401.16|403.75|400.87|404.04|401.16|403.16|400.28|0
1648823510000|2022-04-01 14:31:50|403.6|400.72|403.6|400.72|403.6|400.72|403.45|400.57|0
1648823520000|2022-04-01 14:32:00|403.75|400.87|403.6|400.72|404.04|401.16|403.6|400.72|0
1648823530000|2022-04-01 14:32:10|403.45|400.57|403.53|400.65|403.53|400.65|403.31|400.43|0
1648823540000|2022-04-01 14:32:20|403.6|400.72|403.6|400.72|403.75|400.87|403.6|400.72|0
1648823550000|2022-04-01 14:32:30|403.67|400.79|403.31|400.43|403.67|400.79|403.31|400.43|0
1648823560000|2022-04-01 14:32:40|403.6|400.72|403.6|400.72|403.75|400.87|403.53|400.65|0
1648823570000|2022-04-01 14:32:50|403.82|400.94|403.45|400.57|403.82|400.94|403.45|400.57|0
1648823580000|2022-04-01 14:33:00|403.31|400.43|403.23|400.35|403.74|400.86|403.23|400.35|0
1648823590000|2022-04-01 14:33:10|403.16|400.28|403.74|400.86|403.89|401.01|403.16|400.28|0
1648823600000|2022-04-01 14:33:20|403.89|401.01|403.89|401.01|404.04|401.16|403.89|401.01|0
1648823610000|2022-04-01 14:33:30|403.97|401.09|404.33|401.45|404.33|401.45|403.97|401.09|0
1648823620000|2022-04-01 14:33:40|404.18|401.3|404.33|401.45|404.48|401.6|404.18|401.3|0
1648823630000|2022-04-01 14:33:50|404.18|401.3|403.6|400.72|404.18|401.3|403.6|400.72|0
1648823640000|2022-04-01 14:34:00|403.45|400.57|404.04|401.16|404.04|401.16|403.45|400.57|0
1648823650000|2022-04-01 14:34:10|403.45|400.57|403.3|400.42|403.6|400.72|403.3|400.42|0
1648823660000|2022-04-01 14:34:20|403.16|400.28|402.72|399.84|403.3|400.42|402.72|399.84|0
1648823670000|2022-04-01 14:34:30|402.57|399.69|402.87|399.99|402.87|399.99|402.57|399.69|0
1648823680000|2022-04-01 14:34:40|403.3|400.42|402.87|399.99|403.3|400.42|402.87|399.99|0
1648823690000|2022-04-01 14:34:50|402.72|399.84|402.72|399.84|402.72|399.84|402.57|399.69|0
1648823700000|2022-04-01 14:35:00|402.28|399.4|402.57|399.69|402.57|399.69|402.28|399.4|0
1648823710000|2022-04-01 14:35:10|402.28|399.4|402.28|399.4|402.28|399.4|402.13|399.25|0
1648823720000|2022-04-01 14:35:20|402.13|399.25|401.99|399.11|402.13|399.25|401.99|399.11|0
1648823730000|2022-04-01 14:35:30|402.13|399.25|402.57|399.69|402.57|399.69|402.13|399.25|0
1648823740000|2022-04-01 14:35:40|402.65|399.77|402.43|399.55|402.65|399.77|402.43|399.55|0
1648823750000|2022-04-01 14:35:50|402.28|399.4|402.13|399.25|402.28|399.4|401.99|399.11|0
1648823760000|2022-04-01 14:36:00|401.99|399.11|401.99|399.11|401.99|399.11|401.84|398.96|0
1648823770000|2022-04-01 14:36:10|401.55|398.67|401.84|398.96|401.84|398.96|401.4|398.52|0
1648823780000|2022-04-01 14:36:20|402.13|399.25|402.43|399.55|402.43|399.55|402.13|399.25|0
1648823790000|2022-04-01 14:36:30|401.69|398.81|401.55|398.67|401.69|398.81|401.55|398.67|0
1648823800000|2022-04-01 14:36:40|401.69|398.81|402.13|399.25|402.28|399.4|401.69|398.81|0
1648823810000|2022-04-01 14:36:50|402.57|399.69|402.72|399.84|402.86|399.98|402.57|399.69|0
1648823820000|2022-04-01 14:37:00|402.86|399.98|402.86|399.98|403.16|400.28|402.86|399.98|0
1648823830000|2022-04-01 14:37:10|403.3|400.42|402.13|399.25|403.3|400.42|401.99|399.11|0
1648823840000|2022-04-01 14:37:20|402.28|399.4|401.99|399.11|402.28|399.4|401.99|399.11|0
1648823850000|2022-04-01 14:37:30|402.28|399.4|401.99|399.11|402.28|399.4|401.99|399.11|0
1648823860000|2022-04-01 14:37:40|402.13|399.25|401.99|399.11|402.13|399.25|401.84|398.96|0
1648823870000|2022-04-01 14:37:50|401.84|398.96|402.57|399.69|402.57|399.69|401.84|398.96|0
1648823880000|2022-04-01 14:38:00|402.72|399.84|402.72|399.84|402.72|399.84|402.72|399.84|0
1648823890000|2022-04-01 14:38:10|402.86|399.98|402.28|399.4|402.86|399.98|402.28|399.4|0
1648823900000|2022-04-01 14:38:20|402.57|399.69|402.57|399.69|402.57|399.69|402.57|399.69|0
1648823910000|2022-04-01 14:38:30|402.42|399.54|402.86|399.98|403.01|400.13|402.42|399.54|0
1648823920000|2022-04-01 14:38:40|402.72|399.84|403.16|400.28|403.16|400.28|402.72|399.84|0
1648823930000|2022-04-01 14:38:50|403.01|400.13|403.16|400.28|403.16|400.28|403.01|400.13|0
1648823940000|2022-04-01 14:39:00|403.45|400.57|404.33|401.45|404.33|401.45|403.3|400.42|0
1648823950000|2022-04-01 14:39:10|403.74|400.86|404.04|401.16|404.04|401.16|403.74|400.86|0
1648823960000|2022-04-01 14:39:20|404.33|401.45|404.48|401.6|404.48|401.6|404.33|401.45|0
1648823970000|2022-04-01 14:39:30|404.33|401.45|404.62|401.74|404.62|401.74|404.33|401.45|0
1648823980000|2022-04-01 14:39:40|404.48|401.6|404.04|401.16|404.48|401.6|404.04|401.16|0
1648823990000|2022-04-01 14:39:50|403.89|401.01|404.04|401.16|404.04|401.16|403.89|401.01|0
1648824000000|2022-04-01 14:40:00|404.33|401.45|403.3|400.42|404.33|401.45|403.3|400.42|0
1648824010000|2022-04-01 14:40:10|403.74|400.86|404.04|401.16|404.04|401.16|403.6|400.72|0
1648824020000|2022-04-01 14:40:20|404.18|401.3|404.33|401.45|404.33|401.45|404.18|401.3|0
1648824030000|2022-04-01 14:40:30|404.04|401.16|404.04|401.16|404.11|401.23|404.04|401.16|0
1648824040000|2022-04-01 14:40:40|403.74|400.86|403.45|400.57|403.74|400.86|403.45|400.57|0
1648824050000|2022-04-01 14:40:50|403.89|401.01|404.33|401.45|404.33|401.45|403.89|401.01|0
1648824060000|2022-04-01 14:41:00|404.77|401.89|404.62|401.74|404.77|401.89|404.18|401.3|0
1648824070000|2022-04-01 14:41:10|404.77|401.89|405.65|402.77|405.65|402.77|404.77|401.89|0
1648824080000|2022-04-01 14:41:20|405.95|403.07|406.09|403.21|406.17|403.29|405.95|403.07|0
1648824090000|2022-04-01 14:41:30|406.53|403.65|406.24|403.36|406.53|403.65|406.24|403.36|0
1648824100000|2022-04-01 14:41:40|406.39|403.51|406.39|403.51|406.53|403.65|406.39|403.51|0
1648824110000|2022-04-01 14:41:50|406.09|403.21|406.24|403.36|406.32|403.44|406.09|403.21|0
1648824120000|2022-04-01 14:42:00|406.02|403.14|406.02|403.14|406.24|403.36|405.94|403.06|0
1648824130000|2022-04-01 14:42:10|405.94|403.06|405.06|402.18|405.94|403.06|405.06|402.18|0
1648824140000|2022-04-01 14:42:20|404.92|402.04|404.92|402.04|404.92|402.04|404.77|401.89|0
1648824150000|2022-04-01 14:42:30|404.48|401.6|403.74|400.86|404.48|401.6|403.74|400.86|0
1648824160000|2022-04-01 14:42:40|403.89|401.01|404.33|401.45|404.33|401.45|403.89|401.01|0
1648824170000|2022-04-01 14:42:50|404.47|401.59|404.18|401.3|404.47|401.59|404.18|401.3|0
1648824180000|2022-04-01 14:43:00|403.89|401.01|403.16|400.28|403.89|401.01|403.16|400.28|0
1648824190000|2022-04-01 14:43:10|403.3|400.42|403.59|400.71|403.59|400.71|403.3|400.42|0
1648824200000|2022-04-01 14:43:20|403.15|400.27|403.45|400.57|403.59|400.71|403.15|400.27|0
1648824210000|2022-04-01 14:43:30|403.67|400.79|403.15|400.27|403.67|400.79|403.15|400.27|0
1648824220000|2022-04-01 14:43:40|403.3|400.42|403.3|400.42|403.3|400.42|403.15|400.27|0
1648824230000|2022-04-01 14:43:50|403.45|400.57|403.3|400.42|403.45|400.57|403.15|400.27|0
1648824240000|2022-04-01 14:44:00|403.45|400.57|403.59|400.71|403.59|400.71|403.45|400.57|0
1648824250000|2022-04-01 14:44:10|403.89|401.01|404.18|401.3|404.33|401.45|403.89|401.01|0
1648824260000|2022-04-01 14:44:20|404.33|401.45|404.18|401.3|404.4|401.52|404.18|401.3|0
1648824270000|2022-04-01 14:44:30|403.89|401.01|404.03|401.15|404.18|401.3|403.89|401.01|0
1648824280000|2022-04-01 14:44:40|403.89|401.01|403.59|400.71|403.89|401.01|403.59|400.71|0
1648824290000|2022-04-01 14:44:50|403.45|400.57|403.45|400.57|403.45|400.57|403.45|400.57|0
1648824300000|2022-04-01 14:45:00|403.74|400.86|403.3|400.42|403.74|400.86|403.3|400.42|0
1648824310000|2022-04-01 14:45:10|403.45|400.57|403.01|400.13|403.45|400.57|402.79|399.91|0
1648824320000|2022-04-01 14:45:20|403.3|400.42|403.45|400.57|403.45|400.57|403.3|400.42|0
1648824330000|2022-04-01 14:45:30|403.59|400.71|403.45|400.57|403.59|400.71|403.38|400.5|0
1648824340000|2022-04-01 14:45:40|403.15|400.27|403.15|400.27|403.3|400.42|403.15|400.27|0
1648824350000|2022-04-01 14:45:50|403.01|400.13|402.57|399.69|403.01|400.13|402.57|399.69|0
1648824360000|2022-04-01 14:46:00|402.71|399.83|402.42|399.54|402.71|399.83|402.42|399.54|0
1648824370000|2022-04-01 14:46:10|402.28|399.4|402.57|399.69|402.57|399.69|402.28|399.4|0
1648824380000|2022-04-01 14:46:20|402.42|399.54|402.42|399.54|402.42|399.54|402.28|399.4|0
1648824390000|2022-04-01 14:46:30|402.28|399.4|401.98|399.1|402.28|399.4|401.98|399.1|0
1648824400000|2022-04-01 14:46:40|401.84|398.96|401.69|398.81|401.84|398.96|401.69|398.81|0
1648824410000|2022-04-01 14:46:50|401.54|398.66|401.69|398.81|401.69|398.81|401.54|398.66|0
1648824420000|2022-04-01 14:47:00|401.84|398.96|401.54|398.66|401.84|398.96|401.54|398.66|0
1648824430000|2022-04-01 14:47:10|401.25|398.37|401.84|398.96|401.84|398.96|401.25|398.37|0
1648824440000|2022-04-01 14:47:20|401.98|399.1|401.25|398.37|401.98|399.1|401.25|398.37|0
1648824450000|2022-04-01 14:47:30|401.4|398.52|401.11|398.23|401.4|398.52|400.96|398.08|0
1648824460000|2022-04-01 14:47:40|401.54|398.66|401.54|398.66|401.54|398.66|401.54|398.66|0
1648824470000|2022-04-01 14:47:50|401.4|398.52|401.25|398.37|401.4|398.52|401.25|398.37|0
1648824480000|2022-04-01 14:48:00|401.11|398.23|400.81|397.93|401.11|398.23|400.81|397.93|0
1648824490000|2022-04-01 14:48:10|400.6|397.72|400.23|397.35|400.67|397.79|400.23|397.35|0
1648824500000|2022-04-01 14:48:20|400.45|397.57|400.23|397.35|400.45|397.57|400.23|397.35|0
1648824510000|2022-04-01 14:48:30|400.08|397.2|400.23|397.35|400.23|397.35|399.94|397.06|0
1648824520000|2022-04-01 14:48:40|400.38|397.5|400.81|397.93|400.81|397.93|400.38|397.5|0
1648824530000|2022-04-01 14:48:50|401.11|398.23|401.4|398.52|401.4|398.52|401.11|398.23|0
1648824540000|2022-04-01 14:49:00|401.25|398.37|402.13|399.25|402.13|399.25|401.25|398.37|0
1648824550000|2022-04-01 14:49:10|402.06|399.18|402.42|399.54|402.42|399.54|402.06|399.18|0
1648824560000|2022-04-01 14:49:20|402.27|399.39|402.06|399.18|402.27|399.39|401.69|398.81|0
1648824570000|2022-04-01 14:49:30|401.98|399.1|401.69|398.81|401.98|399.1|401.54|398.66|0
1648824580000|2022-04-01 14:49:40|401.84|398.96|401.69|398.81|401.98|399.1|401.69|398.81|0
1648824590000|2022-04-01 14:49:50|401.84|398.96|401.4|398.52|401.84|398.96|401.4|398.52|0
1648824600000|2022-04-01 14:50:00|401.11|398.23|401.25|398.37|401.25|398.37|401.11|398.23|0
1648824610000|2022-04-01 14:50:10|401.4|398.52|401.69|398.81|401.69|398.81|401.4|398.52|0
1648824620000|2022-04-01 14:50:20|401.84|398.96|401.98|399.1|401.98|399.1|401.69|398.81|0
1648824630000|2022-04-01 14:50:30|401.84|398.96|401.54|398.66|401.84|398.96|401.54|398.66|0
1648824640000|2022-04-01 14:50:40|401.4|398.52|401.25|398.37|401.4|398.52|401.1|398.22|0
1648824650000|2022-04-01 14:50:50|401.47|398.59|401.47|398.59|401.47|398.59|401.47|398.59|0
1648824660000|2022-04-01 14:51:00|401.54|398.66|401.25|398.37|401.69|398.81|401.25|398.37|0
1648824670000|2022-04-01 14:51:10|400.96|398.08|400.52|397.64|400.96|398.08|400.52|397.64|0
1648824680000|2022-04-01 14:51:20|400.23|397.35|400.52|397.64|400.52|397.64|400.23|397.35|0
1648824690000|2022-04-01 14:51:30|400.38|397.5|400.08|397.2|400.52|397.64|400.08|397.2|0
1648824700000|2022-04-01 14:51:40|399.94|397.06|399.21|396.33|400.08|397.2|399.21|396.33|0
1648824710000|2022-04-01 14:51:50|399.36|396.48|399.79|396.91|399.79|396.91|399.36|396.48|0
1648824720000|2022-04-01 14:52:00|399.5|396.62|399.5|396.62|399.79|396.91|399.36|396.48|0
1648824730000|2022-04-01 14:52:10|399.94|397.06|399.94|397.06|399.94|397.06|399.79|396.91|0
1648824740000|2022-04-01 14:52:20|399.65|396.77|399.06|396.18|399.65|396.77|399.06|396.18|0
1648824750000|2022-04-01 14:52:30|398.77|395.89|399.35|396.47|399.79|396.91|398.77|395.89|0
1648824760000|2022-04-01 14:52:40|398.92|396.04|399.06|396.18|399.06|396.18|398.77|395.89|0
1648824770000|2022-04-01 14:52:50|399.21|396.33|398.92|396.04|399.21|396.33|398.92|396.04|0
1648824780000|2022-04-01 14:53:00|398.77|395.89|398.63|395.75|398.77|395.89|398.63|395.75|0
1648824790000|2022-04-01 14:53:10|398.48|395.6|398.77|395.89|398.77|395.89|398.48|395.6|0
1648824800000|2022-04-01 14:53:20|398.85|395.97|398.92|396.04|398.92|396.04|398.77|395.89|0
1648824810000|2022-04-01 14:53:30|399.06|396.18|399.06|396.18|399.06|396.18|399.06|396.18|0
1648824820000|2022-04-01 14:53:40|399.21|396.33|399.21|396.33|399.35|396.47|399.21|396.33|0
1648824830000|2022-04-01 14:53:50|399.14|396.26|398.77|395.89|399.14|396.26|398.77|395.89|0
1648824840000|2022-04-01 14:54:00|398.63|395.75|398.48|395.6|398.63|395.75|398.48|395.6|0
1648824850000|2022-04-01 14:54:10|398.63|395.75|399.21|396.33|399.21|396.33|398.63|395.75|0
1648824860000|2022-04-01 14:54:20|399.06|396.18|399.06|396.18|399.14|396.26|399.06|396.18|0
1648824870000|2022-04-01 14:54:30|399.28|396.4|398.92|396.04|399.28|396.4|398.92|396.04|0
1648824880000|2022-04-01 14:54:40|398.63|395.75|398.63|395.75|398.77|395.89|398.63|395.75|0
1648824890000|2022-04-01 14:54:50|398.48|395.6|398.63|395.75|398.63|395.75|398.48|395.6|0
1648824900000|2022-04-01 14:55:00|398.48|395.6|398.34|395.46|398.48|395.6|398.05|395.17|0
1648824910000|2022-04-01 14:55:10|398.1|395.7|398.68|396.28|398.68|396.28|398.1|395.7|0
1648824920000|2022-04-01 14:55:20|398.97|396.57|398.82|396.42|398.97|396.57|398.53|396.13|0
1648824930000|2022-04-01 14:55:30|398.68|396.28|398.82|396.42|398.82|396.42|398.68|396.28|0
1648824940000|2022-04-01 14:55:40|398.68|396.28|398.9|396.5|398.9|396.5|398.68|396.28|0
1648824950000|2022-04-01 14:55:50|399.11|396.71|399.26|396.86|399.26|396.86|399.11|396.71|0
1648824960000|2022-04-01 14:56:00|399.4|397|399.26|396.86|399.55|397.15|399.26|396.86|0
1648824970000|2022-04-01 14:56:10|399.11|396.71|399.55|397.15|399.7|397.3|399.11|396.71|0
1648824980000|2022-04-01 14:56:20|399.48|397.08|399.55|397.15|399.55|397.15|399.4|397|0
1648824990000|2022-04-01 14:56:30|399.7|397.3|399.4|397|399.7|397.3|399.4|397|0
1648825000000|2022-04-01 14:56:40|399.55|397.15|399.4|397|399.55|397.15|399.26|396.86|0
1648825010000|2022-04-01 14:56:50|399.26|396.86|399.4|397|399.4|397|398.97|396.57|0
1648825020000|2022-04-01 14:57:00|399.26|396.86|398.97|396.57|399.26|396.86|398.97|396.57|0
1648825030000|2022-04-01 14:57:10|399.11|396.71|399.26|396.86|399.4|397|398.97|396.57|0
1648825040000|2022-04-01 14:57:20|398.97|396.57|398.82|396.42|398.97|396.57|398.82|396.42|0
1648825050000|2022-04-01 14:57:30|398.68|396.28|399.11|396.71|399.11|396.71|398.53|396.13|0
1648825060000|2022-04-01 14:57:40|398.97|396.57|398.97|396.57|399.11|396.71|398.97|396.57|0
1648825070000|2022-04-01 14:57:50|399.26|396.86|399.7|397.3|399.7|397.3|399.26|396.86|0
1648825080000|2022-04-01 14:58:00|399.4|397|399.4|397|399.7|397.3|399.4|397|0
1648825090000|2022-04-01 14:58:10|399.55|397.15|399.55|397.15|399.55|397.15|399.48|397.08|0
1648825100000|2022-04-01 14:58:20|399.11|396.71|398.82|396.42|399.11|396.71|398.82|396.42|0
1648825110000|2022-04-01 14:58:30|398.68|396.28|398.82|396.42|398.82|396.42|398.53|396.13|0
1648825120000|2022-04-01 14:58:40|398.97|396.57|398.82|396.42|398.97|396.57|398.68|396.28|0
1648825130000|2022-04-01 14:58:50|398.68|396.28|398.82|396.42|398.82|396.42|398.68|396.28|0
1648825140000|2022-04-01 14:59:00|398.97|396.57|398.61|396.21|398.97|396.57|398.61|396.21|0
1648825150000|2022-04-01 14:59:10|398.68|396.28|399.84|397.44|399.84|397.44|398.68|396.28|0
1648825160000|2022-04-01 14:59:20|399.99|397.59|399.99|397.59|399.99|397.59|399.99|397.59|0
1648825170000|2022-04-01 14:59:30|400.13|397.73|400.28|397.88|400.28|397.88|400.13|397.73|0
1648825180000|2022-04-01 14:59:40|400.13|397.73|399.69|397.29|400.28|397.88|399.69|397.29|0
1648825190000|2022-04-01 14:59:50|399.55|397.15|399.69|397.29|399.69|397.29|399.55|397.15|0
1648825200000|2022-04-01 15:00:00|399.99|397.59|399.69|397.29|400.28|397.88|399.69|397.29|0
1648825210000|2022-04-01 15:00:10|399.84|397.44|399.55|397.15|399.84|397.44|399.55|397.15|0
1648825220000|2022-04-01 15:00:20|399.84|397.44|399.55|397.15|399.84|397.44|399.55|397.15|0
1648825230000|2022-04-01 15:00:30|399.69|397.29|399.84|397.44|399.84|397.44|399.55|397.15|0
1648825240000|2022-04-01 15:00:40|399.69|397.29|399.84|397.44|399.84|397.44|399.55|397.15|0
1648825250000|2022-04-01 15:00:50|399.69|397.29|399.84|397.44|399.84|397.44|399.55|397.15|0
1648825260000|2022-04-01 15:01:00|399.99|397.59|400.42|398.02|400.42|398.02|399.84|397.44|0
1648825270000|2022-04-01 15:01:10|400.13|397.73|400.28|397.88|400.28|397.88|400.13|397.73|0
1648825280000|2022-04-01 15:01:20|399.99|397.59|399.84|397.44|399.99|397.59|399.84|397.44|0
1648825290000|2022-04-01 15:01:30|399.99|397.59|400.13|397.73|400.13|397.73|399.84|397.44|0
1648825300000|2022-04-01 15:01:40|400.42|398.02|400.28|397.88|400.42|398.02|400.28|397.88|0
1648825310000|2022-04-01 15:01:50|399.99|397.59|399.99|397.59|399.99|397.59|399.99|397.59|0
1648825320000|2022-04-01 15:02:00|400.13|397.73|400.42|398.02|400.42|398.02|399.99|397.59|0
1648825330000|2022-04-01 15:02:10|400.28|397.88|400.57|398.17|400.57|398.17|400.28|397.88|0
1648825340000|2022-04-01 15:02:20|400.42|398.02|400.71|398.31|400.71|398.31|400.42|398.02|0
1648825350000|2022-04-01 15:02:30|400.86|398.46|400.71|398.31|400.86|398.46|400.64|398.24|0
1648825360000|2022-04-01 15:02:40|400.57|398.17|400.86|398.46|400.86|398.46|400.57|398.17|0
1648825370000|2022-04-01 15:02:50|400.57|398.17|399.99|397.59|400.57|398.17|399.99|397.59|0
1648825380000|2022-04-01 15:03:00|399.69|397.29|399.69|397.29|399.69|397.29|399.55|397.15|0
1648825390000|2022-04-01 15:03:10|399.84|397.44|399.55|397.15|399.84|397.44|399.55|397.15|0
1648825400000|2022-04-01 15:03:20|399.69|397.29|399.11|396.71|399.69|397.29|399.11|396.71|0
1648825410000|2022-04-01 15:03:30|399.26|396.86|399.26|396.86|399.84|397.44|399.26|396.86|0
1648825420000|2022-04-01 15:03:40|399.4|397|399.69|397.29|399.69|397.29|399.4|397|0
1648825430000|2022-04-01 15:03:50|399.84|397.44|399.98|397.58|399.98|397.58|399.4|397|0
1648825440000|2022-04-01 15:04:00|400.13|397.73|400.28|397.88|400.28|397.88|400.13|397.73|0
1648825450000|2022-04-01 15:04:10|400.42|398.02|400.57|398.17|400.57|398.17|400.28|397.88|0
1648825460000|2022-04-01 15:04:20|400.71|398.31|400.57|398.17|400.71|398.31|400.57|398.17|0
1648825470000|2022-04-01 15:04:30|400.86|398.46|400.57|398.17|400.86|398.46|400.57|398.17|0
1648825480000|2022-04-01 15:04:40|400.42|398.02|400.06|397.66|400.42|398.02|400.06|397.66|0
1648825490000|2022-04-01 15:04:50|399.84|397.44|400.13|397.73|400.13|397.73|399.84|397.44|0
1648825500000|2022-04-01 15:05:00|399.98|397.58|400.57|398.17|400.57|398.17|399.98|397.58|0
1648825510000|2022-04-01 15:05:10|401.01|398.61|400.35|397.95|401.01|398.61|400.35|397.95|0
1648825520000|2022-04-01 15:05:20|400.71|398.31|400.42|398.02|400.71|398.31|400.42|398.02|0
1648825530000|2022-04-01 15:05:30|400.28|397.88|399.98|397.58|400.28|397.88|399.98|397.58|0
1648825540000|2022-04-01 15:05:40|400.28|397.88|400.28|397.88|400.28|397.88|400.21|397.81|0
1648825550000|2022-04-01 15:05:50|399.69|397.29|399.62|397.22|399.69|397.29|399.62|397.22|0
1648825560000|2022-04-01 15:06:00|399.4|397|399.84|397.44|399.84|397.44|399.4|397|0
1648825570000|2022-04-01 15:06:10|399.98|397.58|399.55|397.15|399.98|397.58|399.55|397.15|0
1648825580000|2022-04-01 15:06:20|399.4|397|399.26|396.86|399.4|397|399.11|396.71|0
1648825590000|2022-04-01 15:06:30|399.4|397|399.69|397.29|399.77|397.37|399.4|397|0
1648825600000|2022-04-01 15:06:40|399.55|397.15|399.91|397.51|399.98|397.58|399.55|397.15|0
1648825610000|2022-04-01 15:06:50|399.98|397.58|400.13|397.73|400.13|397.73|399.98|397.58|0
1648825620000|2022-04-01 15:07:00|399.98|397.58|399.11|396.71|399.98|397.58|399.11|396.71|0
1648825630000|2022-04-01 15:07:10|399.33|396.93|399.55|397.15|399.55|397.15|399.33|396.93|0
1648825640000|2022-04-01 15:07:20|399.84|397.44|399.69|397.29|399.84|397.44|399.4|397|0
1648825650000|2022-04-01 15:07:30|399.98|397.58|400.86|398.46|400.86|398.46|399.98|397.58|0
1648825660000|2022-04-01 15:07:40|401|398.6|400.42|398.02|401|398.6|400.35|397.95|0
1648825670000|2022-04-01 15:07:50|400.27|397.87|399.84|397.44|400.27|397.87|399.84|397.44|0
1648825680000|2022-04-01 15:08:00|399.91|397.51|399.4|397|399.91|397.51|399.4|397|0
1648825690000|2022-04-01 15:08:10|399.11|396.71|398.67|396.27|399.11|396.71|398.67|396.27|0
1648825700000|2022-04-01 15:08:20|398.53|396.13|398.38|395.98|398.6|396.2|398.38|395.98|0
1648825710000|2022-04-01 15:08:30|397.95|395.55|397.95|395.55|397.95|395.55|397.8|395.4|0
1648825720000|2022-04-01 15:08:40|397.8|395.4|397.8|395.4|398.09|395.69|397.8|395.4|0
1648825730000|2022-04-01 15:08:50|397.95|395.55|397.65|395.25|397.95|395.55|397.65|395.25|0
1648825740000|2022-04-01 15:09:00|397.8|395.4|397.51|395.11|397.8|395.4|397.51|395.11|0
1648825750000|2022-04-01 15:09:10|397.36|394.96|397.36|394.96|397.36|394.96|397.07|394.67|0
1648825760000|2022-04-01 15:09:20|397.51|395.11|397.65|395.25|397.65|395.25|397.36|394.96|0
1648825770000|2022-04-01 15:09:30|397.51|395.11|397.22|394.82|397.51|395.11|397.22|394.82|0
1648825780000|2022-04-01 15:09:40|397.07|394.67|397.22|394.82|397.22|394.82|397.07|394.67|0
1648825790000|2022-04-01 15:09:50|397.65|395.25|397.65|395.25|397.65|395.25|397.51|395.11|0
1648825800000|2022-04-01 15:10:00|397.8|395.4|398.17|395.77|398.38|395.98|397.8|395.4|0
1648825810000|2022-04-01 15:10:10|398.38|395.98|397.8|395.4|398.38|395.98|397.8|395.4|0
1648825820000|2022-04-01 15:10:20|397.94|395.54|397.94|395.54|398.09|395.69|397.94|395.54|0
1648825830000|2022-04-01 15:10:30|397.65|395.25|398.09|395.69|398.09|395.69|397.65|395.25|0
1648825840000|2022-04-01 15:10:40|398.24|395.84|398.24|395.84|398.24|395.84|398.24|395.84|0
1648825850000|2022-04-01 15:10:50|398.09|395.69|398.09|395.69|398.17|395.77|398.09|395.69|0
1648825860000|2022-04-01 15:11:00|397.94|395.54|397.51|395.11|398.24|395.84|397.51|395.11|0
1648825870000|2022-04-01 15:11:10|397.65|395.25|397.51|395.11|397.65|395.25|397.51|395.11|0
1648825880000|2022-04-01 15:11:20|397.94|395.54|397.94|395.54|397.94|395.54|397.8|395.4|0
1648825890000|2022-04-01 15:11:30|398.09|395.69|398.09|395.69|398.31|395.91|398.09|395.69|0
1648825900000|2022-04-01 15:11:40|397.94|395.54|397.8|395.4|397.94|395.54|397.73|395.33|0
1648825910000|2022-04-01 15:11:50|397.65|395.25|397.51|395.11|397.65|395.25|397.51|395.11|0
1648825920000|2022-04-01 15:12:00|397.22|394.82|397.36|394.96|397.8|395.4|397.22|394.82|0
1648825930000|2022-04-01 15:12:10|398.11|395.71|396.61|394.21|398.11|395.71|396.47|394.07|0
1648825940000|2022-04-01 15:12:20|398.11|395.71|398.55|396.15|398.55|396.15|397.97|395.57|0
1648825950000|2022-04-01 15:12:30|398.84|396.44|399.56|397.16|399.56|397.16|398.84|396.44|0
1648825960000|2022-04-01 15:12:40|399.71|397.31|399.56|397.16|399.71|397.31|399.56|397.16|0
1648825970000|2022-04-01 15:12:50|399.71|397.31|399.71|397.31|399.71|397.31|399.56|397.16|0
1648825980000|2022-04-01 15:13:00|400|397.6|399.85|397.45|400|397.6|399.71|397.31|0
1648825990000|2022-04-01 15:13:10|399.71|397.31|399.85|397.45|399.85|397.45|399.71|397.31|0
1648826000000|2022-04-01 15:13:20|400.15|397.75|400.44|398.04|400.58|398.18|400.15|397.75|0
1648826010000|2022-04-01 15:13:30|400.73|398.33|400.87|398.47|400.87|398.47|400.73|398.33|0
1648826020000|2022-04-01 15:13:40|400.73|398.33|400.87|398.47|401.02|398.62|400.73|398.33|0
1648826030000|2022-04-01 15:13:50|401.02|398.62|401.31|398.91|401.31|398.91|401.02|398.62|0
1648826040000|2022-04-01 15:14:00|401.6|399.2|401.31|398.91|401.6|399.2|401.31|398.91|0
1648826050000|2022-04-01 15:14:10|401.46|399.06|400.73|398.33|401.46|399.06|400.73|398.33|0
1648826060000|2022-04-01 15:14:20|400.8|398.4|400.87|398.47|401.02|398.62|400.8|398.4|0
1648826070000|2022-04-01 15:14:30|401.02|398.62|401.17|398.77|401.17|398.77|401.02|398.62|0
1648826080000|2022-04-01 15:14:40|400.95|398.55|401.17|398.77|401.31|398.91|400.95|398.55|0
1648826090000|2022-04-01 15:14:50|401.02|398.62|400.73|398.33|401.02|398.62|400.73|398.33|0
1648826100000|2022-04-01 15:15:00|401.02|398.62|401.75|399.35|401.75|399.35|401.02|398.62|0
1648826110000|2022-04-01 15:15:10|401.6|399.2|401.75|399.35|401.75|399.35|401.46|399.06|0
1648826120000|2022-04-01 15:15:20|401.89|399.49|402.19|399.79|402.19|399.79|401.89|399.49|0
1648826130000|2022-04-01 15:15:30|402.33|399.93|401.89|399.49|402.33|399.93|401.89|399.49|0
1648826140000|2022-04-01 15:15:40|401.75|399.35|401.6|399.2|401.75|399.35|401.6|399.2|0
1648826150000|2022-04-01 15:15:50|401.16|398.76|401.31|398.91|401.46|399.06|401.16|398.76|0
1648826160000|2022-04-01 15:16:00|401.02|398.62|400.87|398.47|401.02|398.62|400.73|398.33|0
1648826170000|2022-04-01 15:16:10|401.02|398.62|401.02|398.62|401.02|398.62|400.87|398.47|0
1648826180000|2022-04-01 15:16:20|401.16|398.76|401.39|398.99|401.39|398.99|401.16|398.76|0
1648826190000|2022-04-01 15:16:30|401.31|398.91|401.46|399.06|401.46|399.06|401.31|398.91|0
1648826200000|2022-04-01 15:16:40|401.16|398.76|400.87|398.47|401.24|398.84|400.87|398.47|0
1648826210000|2022-04-01 15:16:50|401.02|398.62|400.73|398.33|401.16|398.76|400.73|398.33|0
1648826220000|2022-04-01 15:17:00|400.58|398.18|400.58|398.18|400.73|398.33|400.58|398.18|0
1648826230000|2022-04-01 15:17:10|400.44|398.04|400.29|397.89|400.44|398.04|400.29|397.89|0
1648826240000|2022-04-01 15:17:20|400.22|397.82|400.14|397.74|400.22|397.82|400.14|397.74|0
1648826250000|2022-04-01 15:17:30|400.73|398.33|400.87|398.47|400.87|398.47|400.73|398.33|0
1648826260000|2022-04-01 15:17:40|400.73|398.33|400.29|397.89|400.87|398.47|400.29|397.89|0
1648826270000|2022-04-01 15:17:50|400.58|398.18|400.58|398.18|400.58|398.18|400.44|398.04|0
1648826280000|2022-04-01 15:18:00|400.29|397.89|400.44|398.04|400.51|398.11|400.29|397.89|0
1648826290000|2022-04-01 15:18:10|400.73|398.33|400.58|398.18|400.87|398.47|400.58|398.18|0
1648826300000|2022-04-01 15:18:20|400.14|397.74|400.29|397.89|400.29|397.89|400.14|397.74|0
1648826310000|2022-04-01 15:18:30|400.44|398.04|400.58|398.18|400.58|398.18|400.44|398.04|0
1648826320000|2022-04-01 15:18:40|400.73|398.33|401.16|398.76|401.16|398.76|400.73|398.33|0
1648826330000|2022-04-01 15:18:50|401.31|398.91|401.16|398.76|401.31|398.91|401.16|398.76|0
1648826340000|2022-04-01 15:19:00|401.31|398.91|400.58|398.18|401.31|398.91|400.58|398.18|0
1648826350000|2022-04-01 15:19:10|400.87|398.47|400.87|398.47|401.02|398.62|400.73|398.33|0
1648826360000|2022-04-01 15:19:20|400.73|398.33|400.58|398.18|400.73|398.33|400.58|398.18|0
1648826370000|2022-04-01 15:19:30|400.43|398.03|400|397.6|400.43|398.03|400|397.6|0
1648826380000|2022-04-01 15:19:40|400.43|398.03|400.43|398.03|400.43|398.03|400.43|398.03|0
1648826390000|2022-04-01 15:19:50|400.29|397.89|400.73|398.33|400.73|398.33|400.29|397.89|0
1648826400000|2022-04-01 15:20:00|400.58|398.18|400.22|397.82|400.87|398.47|400.22|397.82|0
1648826410000|2022-04-01 15:20:10|400.14|397.74|400|397.6|400.14|397.74|399.71|397.31|0
1648826420000|2022-04-01 15:20:20|400.14|397.74|399.85|397.45|400.14|397.74|399.85|397.45|0
1648826430000|2022-04-01 15:20:30|400|397.6|400|397.6|400.29|397.89|400|397.6|0
1648826440000|2022-04-01 15:20:40|399.56|397.16|399.85|397.45|399.85|397.45|399.56|397.16|0
1648826450000|2022-04-01 15:20:50|399.71|397.31|399.85|397.45|399.85|397.45|399.64|397.24|0
1648826460000|2022-04-01 15:21:00|400|397.6|400.14|397.74|400.43|398.03|400|397.6|0
1648826470000|2022-04-01 15:21:10|400|397.6|399.42|397.02|400|397.6|399.42|397.02|0
1648826480000|2022-04-01 15:21:20|399.13|396.73|398.98|396.58|399.13|396.73|398.98|396.58|0
1648826490000|2022-04-01 15:21:30|398.83|396.43|399.12|396.72|399.12|396.72|398.69|396.29|0
1648826500000|2022-04-01 15:21:40|399.27|396.87|399.71|397.31|399.71|397.31|399.27|396.87|0
1648826510000|2022-04-01 15:21:50|399.56|397.16|399.27|396.87|399.56|397.16|398.98|396.58|0
1648826520000|2022-04-01 15:22:00|398.98|396.58|399.12|396.72|399.42|397.02|398.98|396.58|0
1648826530000|2022-04-01 15:22:10|399.27|396.87|400|397.6|400.07|397.67|399.27|396.87|0
1648826540000|2022-04-01 15:22:20|399.85|397.45|400|397.6|400|397.6|399.85|397.45|0
1648826550000|2022-04-01 15:22:30|399.71|397.31|400.14|397.74|400.14|397.74|399.71|397.31|0
1648826560000|2022-04-01 15:22:40|400|397.6|399.85|397.45|400.29|397.89|399.71|397.31|0
1648826570000|2022-04-01 15:22:50|399.78|397.38|399.71|397.31|399.85|397.45|399.71|397.31|0
1648826580000|2022-04-01 15:23:00|399.85|397.45|400.8|398.4|400.87|398.47|399.85|397.45|0
1648826590000|2022-04-01 15:23:10|400.87|398.47|400.95|398.55|400.95|398.55|400.87|398.47|0
1648826600000|2022-04-01 15:23:20|400.87|398.47|401.16|398.76|401.16|398.76|400.87|398.47|0
1648826610000|2022-04-01 15:23:30|401.24|398.84|401.45|399.05|401.45|399.05|401.16|398.76|0
1648826620000|2022-04-01 15:23:40|401.31|398.91|401.53|399.13|401.53|399.13|401.31|398.91|0
1648826630000|2022-04-01 15:23:50|401.45|399.05|401.6|399.2|401.6|399.2|401.45|399.05|0
1648826640000|2022-04-01 15:24:00|401.89|399.49|400.58|398.18|401.89|399.49|400.58|398.18|0
1648826650000|2022-04-01 15:24:10|400.22|397.82|400.29|397.89|400.43|398.03|400.22|397.82|0
1648826660000|2022-04-01 15:24:20|401.16|398.76|400.87|398.47|401.16|398.76|400.87|398.47|0
1648826670000|2022-04-01 15:24:30|401.02|398.62|400.14|397.74|401.02|398.62|400.14|397.74|0
1648826680000|2022-04-01 15:24:40|400.29|397.89|400|397.6|400.29|397.89|400|397.6|0
1648826690000|2022-04-01 15:24:50|400.14|397.74|400.43|398.03|400.43|398.03|400.14|397.74|0
1648826700000|2022-04-01 15:25:00|400.29|397.89|400.58|398.18|400.58|398.18|399.93|397.53|0
1648826710000|2022-04-01 15:25:10|400.43|398.03|400.29|397.89|400.43|398.03|400.14|397.74|0
1648826720000|2022-04-01 15:25:20|400.58|398.18|400.14|397.74|400.58|398.18|400.14|397.74|0
1648826730000|2022-04-01 15:25:30|400.29|397.89|400.29|397.89|400.29|397.89|400.22|397.82|0
1648826740000|2022-04-01 15:25:40|400.14|397.74|400.29|397.89|400.58|398.18|400.14|397.74|0
1648826750000|2022-04-01 15:25:50|400.43|398.03|400|397.6|400.43|398.03|400|397.6|0
1648826760000|2022-04-01 15:26:00|399.78|397.38|399.56|397.16|399.85|397.45|399.56|397.16|0
1648826770000|2022-04-01 15:26:10|399.85|397.45|400.43|398.03|400.43|398.03|399.85|397.45|0
1648826780000|2022-04-01 15:26:20|400.29|397.89|400.43|398.03|400.58|398.18|400.29|397.89|0
1648826790000|2022-04-01 15:26:30|400.51|398.11|400.87|398.47|400.87|398.47|400.43|398.03|0
1648826800000|2022-04-01 15:26:40|401.01|398.61|401.01|398.61|401.01|398.61|400.87|398.47|0
1648826810000|2022-04-01 15:26:50|401.31|398.91|401.6|399.2|401.6|399.2|401.24|398.84|0
1648826820000|2022-04-01 15:27:00|401.74|399.34|401.74|399.34|401.74|399.34|401.53|399.13|0
1648826830000|2022-04-01 15:27:10|401.6|399.2|401.74|399.34|401.74|399.34|401.6|399.2|0
1648826840000|2022-04-01 15:27:20|402.04|399.64|402.18|399.78|402.33|399.93|402.04|399.64|0
1648826850000|2022-04-01 15:27:30|402.04|399.64|401.74|399.34|402.04|399.64|401.45|399.05|0
1648826860000|2022-04-01 15:27:40|401.45|399.05|401.45|399.05|401.6|399.2|401.45|399.05|0
1648826870000|2022-04-01 15:27:50|401.74|399.34|401.74|399.34|402.04|399.64|401.74|399.34|0
1648826880000|2022-04-01 15:28:00|401.6|399.2|401.82|399.42|401.89|399.49|401.6|399.2|0
1648826890000|2022-04-01 15:28:10|401.74|399.34|401.6|399.2|401.74|399.34|401.6|399.2|0
1648826900000|2022-04-01 15:28:20|401.45|399.05|401.89|399.49|401.89|399.49|401.45|399.05|0
1648826910000|2022-04-01 15:28:30|401.74|399.34|401.6|399.2|401.74|399.34|401.6|399.2|0
1648826920000|2022-04-01 15:28:40|401.74|399.34|401.45|399.05|401.74|399.34|401.31|398.91|0
1648826930000|2022-04-01 15:28:50|401.74|399.34|401.6|399.2|401.89|399.49|401.6|399.2|0
1648826940000|2022-04-01 15:29:00|401.45|399.05|401.53|399.13|401.6|399.2|401.45|399.05|0
1648826950000|2022-04-01 15:29:10|401.74|399.34|401.74|399.34|401.89|399.49|401.74|399.34|0
1648826960000|2022-04-01 15:29:20|401.89|399.49|401.89|399.49|401.89|399.49|401.74|399.34|0
1648826970000|2022-04-01 15:29:30|401.74|399.34|401.74|399.34|402.04|399.64|401.74|399.34|0
1648826980000|2022-04-01 15:29:40|401.45|399.05|401.89|399.49|401.89|399.49|401.31|398.91|0
1648826990000|2022-04-01 15:29:50|402.03|399.63|402.03|399.63|402.18|399.78|402.03|399.63|0
1648827000000|2022-04-01 15:30:00|402.18|399.78|401.74|399.34|402.18|399.78|401.74|399.34|0
1648827010000|2022-04-01 15:30:10|402.18|399.78|401.89|399.49|402.18|399.78|401.89|399.49|0
1648827020000|2022-04-01 15:30:20|402.03|399.63|401.89|399.49|402.03|399.63|401.89|399.49|0
1648827030000|2022-04-01 15:30:30|402.18|399.78|402.03|399.63|402.18|399.78|402.03|399.63|0
1648827040000|2022-04-01 15:30:40|402.18|399.78|402.77|400.37|402.77|400.37|402.18|399.78|0
1648827050000|2022-04-01 15:30:50|403.5|401.1|403.64|401.24|403.64|401.24|403.35|400.95|0
1648827060000|2022-04-01 15:31:00|403.79|401.39|403.35|400.95|403.79|401.39|403.35|400.95|0
1648827070000|2022-04-01 15:31:10|403.06|400.66|402.91|400.51|403.2|400.8|402.91|400.51|0
1648827080000|2022-04-01 15:31:20|402.76|400.36|402.76|400.36|402.76|400.36|402.76|400.36|0
1648827090000|2022-04-01 15:31:30|402.33|399.93|402.03|399.63|402.33|399.93|402.03|399.63|0
1648827100000|2022-04-01 15:31:40|402.18|399.78|402.47|400.07|402.47|400.07|402.18|399.78|0
1648827110000|2022-04-01 15:31:50|402.33|399.93|403.2|400.8|403.28|400.88|402.33|399.93|0
1648827120000|2022-04-01 15:32:00|402.91|400.51|403.06|400.66|403.2|400.8|402.91|400.51|0
1648827130000|2022-04-01 15:32:10|402.91|400.51|403.35|400.95|403.35|400.95|402.91|400.51|0
1648827140000|2022-04-01 15:32:20|403.5|401.1|403.79|401.39|403.79|401.39|403.5|401.1|0
1648827150000|2022-04-01 15:32:30|403.93|401.53|404.01|401.61|404.08|401.68|403.93|401.53|0
1648827160000|2022-04-01 15:32:40|404.08|401.68|403.35|400.95|404.08|401.68|403.35|400.95|0
1648827170000|2022-04-01 15:32:50|403.28|400.88|403.2|400.8|403.28|400.88|403.06|400.66|0
1648827180000|2022-04-01 15:33:00|403.13|400.73|403.06|400.66|403.13|400.73|402.91|400.51|0
1648827190000|2022-04-01 15:33:10|403.93|401.53|403.93|401.53|403.93|401.53|403.79|401.39|0
1648827200000|2022-04-01 15:33:20|403.5|401.1|403.5|401.1|403.5|401.1|403.35|400.95|0
1648827210000|2022-04-01 15:33:30|403.64|401.24|403.93|401.53|403.93|401.53|403.64|401.24|0
1648827220000|2022-04-01 15:33:40|404.08|401.68|404.23|401.83|404.67|402.27|404.08|401.68|0
1648827230000|2022-04-01 15:33:50|404.37|401.97|403.93|401.53|404.37|401.97|403.93|401.53|0
1648827240000|2022-04-01 15:34:00|403.64|401.24|403.93|401.53|404.08|401.68|403.64|401.24|0
1648827250000|2022-04-01 15:34:10|403.64|401.24|403.5|401.1|403.79|401.39|403.35|400.95|0
1648827260000|2022-04-01 15:34:20|403.35|400.95|403.35|400.95|403.35|400.95|403.2|400.8|0
1648827270000|2022-04-01 15:34:30|403.13|400.73|402.91|400.51|403.13|400.73|402.91|400.51|0
1648827280000|2022-04-01 15:34:40|403.2|400.8|402.76|400.36|403.2|400.8|402.76|400.36|0
1648827290000|2022-04-01 15:34:50|403.2|400.8|403.93|401.53|403.93|401.53|403.2|400.8|0
1648827300000|2022-04-01 15:35:00|404.08|401.68|404.08|401.68|404.23|401.83|404.01|401.61|0
1648827310000|2022-04-01 15:35:10|404.23|401.83|404.81|402.41|404.81|402.41|404.23|401.83|0
1648827320000|2022-04-01 15:35:20|405.25|402.85|405.4|403|405.69|403.29|405.25|402.85|0
1648827330000|2022-04-01 15:35:30|405.69|403.29|405.4|403|405.69|403.29|405.4|403|0
1648827340000|2022-04-01 15:35:40|405.25|402.85|405.25|402.85|405.25|402.85|405.25|402.85|0
1648827350000|2022-04-01 15:35:50|405.4|403|405.84|403.44|405.99|403.59|405.4|403|0
1648827360000|2022-04-01 15:36:00|405.99|403.59|406.13|403.73|406.13|403.73|405.99|403.59|0
1648827370000|2022-04-01 15:36:10|405.99|403.59|406.13|403.73|406.13|403.73|405.99|403.59|0
1648827380000|2022-04-01 15:36:20|405.99|403.59|406.21|403.81|406.21|403.81|405.99|403.59|0
1648827390000|2022-04-01 15:36:30|406.13|403.73|406.13|403.73|406.28|403.88|405.99|403.59|0
1648827400000|2022-04-01 15:36:40|406.28|403.88|406.28|403.88|406.28|403.88|406.28|403.88|0
1648827410000|2022-04-01 15:36:50|406.58|404.18|406.13|403.73|406.58|404.18|406.13|403.73|0
1648827420000|2022-04-01 15:37:00|406.28|403.88|407.02|404.62|407.02|404.62|406.28|403.88|0
1648827430000|2022-04-01 15:37:10|407.31|404.91|407.31|404.91|407.31|404.91|407.16|404.76|0
1648827450000|2022-04-01 15:37:30|407.61|405.21|407.61|405.21|407.75|405.35|407.61|405.21|0
1648827460000|2022-04-01 15:37:40|407.16|404.76|407.02|404.62|407.16|404.76|407.02|404.62|0
1648827470000|2022-04-01 15:37:50|407.39|404.99|407.02|404.62|407.46|405.06|407.02|404.62|0
1648827480000|2022-04-01 15:38:00|406.72|404.32|406.28|403.88|406.72|404.32|406.28|403.88|0
1648827490000|2022-04-01 15:38:10|406.43|404.03|406.43|404.03|406.57|404.17|406.43|404.03|0
1648827500000|2022-04-01 15:38:20|406.57|404.17|406.5|404.1|406.57|404.17|406.43|404.03|0
1648827510000|2022-04-01 15:38:30|406.87|404.47|407.16|404.76|407.31|404.91|406.87|404.47|0
1648827520000|2022-04-01 15:38:40|407.02|404.62|407.46|405.06|407.46|405.06|407.02|404.62|0
1648827530000|2022-04-01 15:38:50|407.75|405.35|407.46|405.06|407.75|405.35|407.46|405.06|0
1648827540000|2022-04-01 15:39:00|407.53|405.13|407.02|404.62|407.53|405.13|407.02|404.62|0
1648827550000|2022-04-01 15:39:10|406.87|404.47|406.87|404.47|406.87|404.47|406.87|404.47|0
1648827560000|2022-04-01 15:39:20|406.72|404.32|406.87|404.47|406.87|404.47|406.57|404.17|0
1648827570000|2022-04-01 15:39:30|406.72|404.32|406.43|404.03|406.72|404.32|406.43|404.03|0
1648827580000|2022-04-01 15:39:40|406.57|404.17|406.72|404.32|406.72|404.32|406.57|404.17|0
1648827590000|2022-04-01 15:39:50|406.87|404.47|406.72|404.32|407.02|404.62|406.57|404.17|0
1648827600000|2022-04-01 15:40:00|406.8|404.4|407.75|405.35|407.75|405.35|406.8|404.4|0
1648827610000|2022-04-01 15:40:10|407.9|405.5|408.19|405.79|408.19|405.79|407.83|405.43|0
1648827620000|2022-04-01 15:40:20|408.05|405.65|408.49|406.09|408.49|406.09|408.05|405.65|0
1648827630000|2022-04-01 15:40:30|408.64|406.24|408.93|406.53|408.93|406.53|408.64|406.24|0
1648827640000|2022-04-01 15:40:40|408.78|406.38|408.93|406.53|408.93|406.53|408.78|406.38|0
1648827650000|2022-04-01 15:40:50|409.08|406.68|408.64|406.24|409.08|406.68|408.64|406.24|0
1648827660000|2022-04-01 15:41:00|408.34|405.94|408.64|406.24|408.64|406.24|408.19|405.79|0
1648827670000|2022-04-01 15:41:10|408.49|406.09|408.19|405.79|408.49|406.09|408.19|405.79|0
1648827680000|2022-04-01 15:41:20|408.49|406.09|408.19|405.79|408.49|406.09|408.19|405.79|0
1648827690000|2022-04-01 15:41:30|407.9|405.5|407.6|405.2|407.9|405.5|407.46|405.06|0
1648827700000|2022-04-01 15:41:40|407.46|405.06|407.75|405.35|407.75|405.35|407.46|405.06|0
1648827710000|2022-04-01 15:41:50|407.9|405.5|407.75|405.35|408.05|405.65|407.6|405.2|0
1648827720000|2022-04-01 15:42:00|407.6|405.2|408.19|405.79|408.34|405.94|407.6|405.2|0
1648827730000|2022-04-01 15:42:10|408.34|405.94|408.05|405.65|408.34|405.94|407.9|405.5|0
1648827740000|2022-04-01 15:42:20|408.19|405.79|408.19|405.79|408.19|405.79|408.19|405.79|0
1648827750000|2022-04-01 15:42:30|407.9|405.5|408.19|405.79|408.19|405.79|407.9|405.5|0
1648827760000|2022-04-01 15:42:40|408.34|405.94|408.64|406.24|408.64|406.24|408.34|405.94|0
1648827770000|2022-04-01 15:42:50|408.78|406.38|408.93|406.53|408.93|406.53|408.78|406.38|0
1648827780000|2022-04-01 15:43:00|409.08|406.68|409.37|406.97|409.67|407.27|409.08|406.68|0
1648827790000|2022-04-01 15:43:10|409.52|407.12|409.67|407.27|409.67|407.27|409.37|406.97|0
1648827800000|2022-04-01 15:43:20|409.37|406.97|409.82|407.42|409.82|407.42|409.37|406.97|0
1648827810000|2022-04-01 15:43:30|409.67|407.27|409.37|406.97|409.67|407.27|409.37|406.97|0
1648827820000|2022-04-01 15:43:40|409.52|407.12|409.37|406.97|409.52|407.12|409.37|406.97|0
1648827830000|2022-04-01 15:43:50|409.08|406.68|409.08|406.68|409.37|406.97|409.08|406.68|0
1648827840000|2022-04-01 15:44:00|408.64|406.24|409.08|406.68|409.37|406.97|408.64|406.24|0
1648827850000|2022-04-01 15:44:10|408.93|406.53|408.78|406.38|408.93|406.53|408.78|406.38|0
1648827860000|2022-04-01 15:44:20|408.64|406.24|408.49|406.09|408.64|406.24|408.49|406.09|0
1648827870000|2022-04-01 15:44:30|408.64|406.24|409.08|406.68|409.08|406.68|408.64|406.24|0
1648827880000|2022-04-01 15:44:40|409.37|406.97|408.93|406.53|409.37|406.97|408.93|406.53|0
1648827890000|2022-04-01 15:44:50|409.23|406.83|409.37|406.97|409.37|406.97|409.23|406.83|0
1648827900000|2022-04-01 15:45:00|409.67|407.27|409.67|407.27|409.67|407.27|409.52|407.12|0
1648827910000|2022-04-01 15:45:10|409.75|407.35|409.52|407.12|409.75|407.35|409.37|406.97|0
1648827920000|2022-04-01 15:45:20|409.37|406.97|409.67|407.27|409.67|407.27|409.37|406.97|0
1648827930000|2022-04-01 15:45:30|409.82|407.42|410.19|407.79|410.19|407.79|409.82|407.42|0
1648827940000|2022-04-01 15:45:40|410.11|407.71|409.37|406.97|410.11|407.71|409.37|406.97|0
1648827950000|2022-04-01 15:45:50|409.82|407.42|409.96|407.56|409.96|407.56|409.82|407.42|0
1648827960000|2022-04-01 15:46:00|409.82|407.42|409.67|407.27|409.96|407.56|409.67|407.27|0
1648827970000|2022-04-01 15:46:10|409.82|407.42|409.82|407.42|409.96|407.56|409.82|407.42|0
1648827980000|2022-04-01 15:46:20|409.52|407.12|409.52|407.12|409.52|407.12|409.37|406.97|0
1648827990000|2022-04-01 15:46:30|409.67|407.27|409.22|406.82|409.67|407.27|409.22|406.82|0
1648828000000|2022-04-01 15:46:40|409.37|406.97|409.52|407.12|409.67|407.27|409.37|406.97|0
1648828010000|2022-04-01 15:46:50|409.37|406.97|409.6|407.2|409.6|407.2|409.22|406.82|0
1648828020000|2022-04-01 15:47:00|409.37|406.97|405.96|403.56|409.52|407.12|405.96|403.56|0
1648828030000|2022-04-01 15:47:10|408.78|406.38|408.34|405.94|408.78|406.38|408.34|405.94|0
1648828040000|2022-04-01 15:47:20|408.19|405.79|407.9|405.5|408.19|405.79|407.9|405.5|0
1648828050000|2022-04-01 15:47:30|407.75|405.35|407.75|405.35|407.9|405.5|407.75|405.35|0
1648828060000|2022-04-01 15:47:40|407.6|405.2|407.9|405.5|407.97|405.57|407.6|405.2|0
1648828070000|2022-04-01 15:47:50|407.75|405.35|407.6|405.2|407.75|405.35|407.6|405.2|0
1648828080000|2022-04-01 15:48:00|407.45|405.05|407.9|405.5|407.9|405.5|407.45|405.05|0
1648828090000|2022-04-01 15:48:10|407.45|405.05|407.6|405.2|407.75|405.35|407.45|405.05|0
1648828100000|2022-04-01 15:48:20|407.9|405.5|408.04|405.64|408.04|405.64|407.75|405.35|0
1648828110000|2022-04-01 15:48:30|407.9|405.5|408.34|405.94|408.34|405.94|407.9|405.5|0
1648828120000|2022-04-01 15:48:40|408.19|405.79|409.08|406.68|409.08|406.68|408.19|405.79|0
1648828130000|2022-04-01 15:48:50|408.93|406.53|408.93|406.53|409.08|406.68|408.93|406.53|0
1648828140000|2022-04-01 15:49:00|408.63|406.23|408.34|405.94|408.63|406.23|408.34|405.94|0
1648828150000|2022-04-01 15:49:10|408.49|406.09|408.93|406.53|408.93|406.53|408.49|406.09|0
1648828160000|2022-04-01 15:49:20|409.08|406.68|409.08|406.68|409.08|406.68|408.93|406.53|0
1648828170000|2022-04-01 15:49:30|408.93|406.53|408.78|406.38|408.93|406.53|408.78|406.38|0
1648828180000|2022-04-01 15:49:40|408.93|406.53|408.93|406.53|409.08|406.68|408.93|406.53|0
1648828190000|2022-04-01 15:49:50|408.78|406.38|408.78|406.38|408.78|406.38|408.63|406.23|0
1648828200000|2022-04-01 15:50:00|409.22|406.82|408.78|406.38|409.22|406.82|408.78|406.38|0
1648828210000|2022-04-01 15:50:10|408.93|406.53|409.22|406.82|409.52|407.12|408.93|406.53|0
1648828220000|2022-04-01 15:50:20|409.3|406.9|409.37|406.97|409.45|407.05|409.3|406.9|0
1648828230000|2022-04-01 15:50:30|409.52|407.12|409.37|406.97|409.52|407.12|409.22|406.82|0
1648828240000|2022-04-01 15:50:40|409.52|407.12|409.52|407.12|409.67|407.27|409.52|407.12|0
1648828250000|2022-04-01 15:50:50|409.67|407.27|409.52|407.12|409.67|407.27|409.37|406.97|0
1648828260000|2022-04-01 15:51:00|409.45|407.05|409.67|407.27|409.81|407.41|409.45|407.05|0
1648828270000|2022-04-01 15:51:10|409.37|406.97|409.22|406.82|409.45|407.05|409.22|406.82|0
1648828280000|2022-04-01 15:51:20|409.37|406.97|409.08|406.68|409.37|406.97|409.08|406.68|0
1648828290000|2022-04-01 15:51:30|409.22|406.82|408.78|406.38|409.22|406.82|408.78|406.38|0
1648828300000|2022-04-01 15:51:40|408.63|406.23|408.34|405.94|408.78|406.38|408.34|405.94|0
1648828310000|2022-04-01 15:51:50|408.48|406.08|408.48|406.08|408.63|406.23|408.48|406.08|0
1648828320000|2022-04-01 15:52:00|408.56|406.16|408.48|406.08|408.56|406.16|408.19|405.79|0
1648828330000|2022-04-01 15:52:10|408.63|406.23|408.34|405.94|408.63|406.23|408.34|405.94|0
1648828340000|2022-04-01 15:52:20|408.19|405.79|408.12|405.72|408.19|405.79|408.04|405.64|0
1648828350000|2022-04-01 15:52:30|408.48|406.08|408.34|405.94|408.48|406.08|408.34|405.94|0
1648828360000|2022-04-01 15:52:40|408.19|405.79|407.89|405.49|408.19|405.79|407.89|405.49|0
1648828370000|2022-04-01 15:52:50|408.04|405.64|407.75|405.35|408.04|405.64|407.75|405.35|0
1648828380000|2022-04-01 15:53:00|407.89|405.49|407.31|404.91|407.89|405.49|407.31|404.91|0
1648828390000|2022-04-01 15:53:10|407.16|404.76|407.16|404.76|407.16|404.76|407.01|404.61|0
1648828400000|2022-04-01 15:53:20|406.86|404.46|406.94|404.54|407.16|404.76|406.86|404.46|0
1648828410000|2022-04-01 15:53:30|406.86|404.46|406.28|403.88|406.86|404.46|406.28|403.88|0
1648828420000|2022-04-01 15:53:40|406.27|403.87|406.27|403.87|406.27|403.87|406.27|403.87|0
1648828430000|2022-04-01 15:53:50|406.42|404.02|406.13|403.73|406.42|404.02|406.13|403.73|0
1648828440000|2022-04-01 15:54:00|405.98|403.58|406.13|403.73|406.13|403.73|405.98|403.58|0
1648828450000|2022-04-01 15:54:10|405.98|403.58|405.83|403.43|405.98|403.58|405.83|403.43|0
1648828460000|2022-04-01 15:54:20|405.54|403.14|405.69|403.29|405.69|403.29|405.39|402.99|0
1648828470000|2022-04-01 15:54:30|405.54|403.14|405.69|403.29|405.69|403.29|405.54|403.14|0
1648828480000|2022-04-01 15:54:40|405.39|402.99|405.83|403.43|405.83|403.43|405.39|402.99|0
1648828490000|2022-04-01 15:54:50|405.98|403.58|406.13|403.73|406.13|403.73|405.98|403.58|0
1648828500000|2022-04-01 15:55:00|406.65|404.25|406.79|404.39|406.86|404.46|406.65|404.25|0
1648828510000|2022-04-01 15:55:10|406.86|404.46|406.86|404.46|407.01|404.61|406.86|404.46|0
1648828520000|2022-04-01 15:55:20|407.16|404.76|407.16|404.76|407.3|404.9|407.16|404.76|0
1648828530000|2022-04-01 15:55:30|407.01|404.61|407.3|404.9|407.3|404.9|407.01|404.61|0
1648828540000|2022-04-01 15:55:40|407.23|404.83|407.6|405.2|407.6|405.2|407.23|404.83|0
1648828550000|2022-04-01 15:55:50|407.75|405.35|407.6|405.2|407.75|405.35|407.6|405.2|0
1648828560000|2022-04-01 15:56:00|407.89|405.49|408.48|406.08|408.48|406.08|407.89|405.49|0
1648828570000|2022-04-01 15:56:10|408.78|406.38|409.22|406.82|409.37|406.97|408.78|406.38|0
1648828580000|2022-04-01 15:56:20|409.81|407.41|409.96|407.56|409.96|407.56|409.66|407.26|0
1648828590000|2022-04-01 15:56:30|410.26|407.86|410.4|408|410.4|408|410.26|407.86|0
1648828600000|2022-04-01 15:56:40|410.55|408.15|409.96|407.56|410.55|408.15|409.96|407.56|0
1648828610000|2022-04-01 15:56:50|409.81|407.41|409.81|407.41|409.81|407.41|409.81|407.41|0
1648828620000|2022-04-01 15:57:00|410.11|407.71|410.55|408.15|410.55|408.15|410.11|407.71|0
1648828630000|2022-04-01 15:57:10|410.7|408.3|410.7|408.3|410.85|408.45|410.7|408.3|0
1648828640000|2022-04-01 15:57:20|410.55|408.15|410.7|408.3|410.85|408.45|410.55|408.15|0
1648828650000|2022-04-01 15:57:30|410.85|408.45|410.7|408.3|411|408.6|410.55|408.15|0
1648828660000|2022-04-01 15:57:40|411|408.6|411.14|408.74|411.14|408.74|411|408.6|0
1648828670000|2022-04-01 15:57:50|410.85|408.45|410.7|408.3|410.85|408.45|410.7|408.3|0
1648828680000|2022-04-01 15:58:00|410.4|408|410.18|407.78|410.4|408|410.18|407.78|0
1648828690000|2022-04-01 15:58:10|409.96|407.56|409.81|407.41|409.96|407.56|409.66|407.26|0
1648828700000|2022-04-01 15:58:20|410.26|407.86|409.96|407.56|410.26|407.86|409.96|407.56|0
1648828710000|2022-04-01 15:58:30|410.55|408.15|410.26|407.86|410.55|408.15|410.26|407.86|0
1648828720000|2022-04-01 15:58:40|410.4|408|410.55|408.15|410.55|408.15|410.4|408|0
1648828730000|2022-04-01 15:58:50|410.7|408.3|410.85|408.45|410.85|408.45|410.7|408.3|0
1648828740000|2022-04-01 15:59:00|411|408.6|410.55|408.15|411.14|408.74|410.55|408.15|0
1648828750000|2022-04-01 15:59:10|410.85|408.45|410.85|408.45|410.85|408.45|410.4|408|0
1648828760000|2022-04-01 15:59:20|410.7|408.3|410.55|408.15|410.7|408.3|410.55|408.15|0
1648828770000|2022-04-01 15:59:30|410.4|408|409.81|407.41|410.4|408|409.81|407.41|0
1648828780000|2022-04-01 15:59:40|410.11|407.71|410.25|407.85|410.25|407.85|409.96|407.56|0
1648828790000|2022-04-01 15:59:50|410.4|408|409.96|407.56|410.4|408|409.96|407.56|0
1648828800000|2022-04-01 16:00:00|410.55|408.15|409.96|407.56|410.55|408.15|409.96|407.56|0
1648828810000|2022-04-01 16:00:10|409.81|407.41|409.96|407.56|409.96|407.56|409.74|407.34|0
1648828820000|2022-04-01 16:00:20|410.11|407.71|410.4|408|410.4|408|409.96|407.56|0
1648828830000|2022-04-01 16:00:30|410.55|408.15|410.7|408.3|410.7|408.3|410.55|408.15|0
1648828840000|2022-04-01 16:00:40|410.99|408.59|411.29|408.89|411.29|408.89|410.99|408.59|0
1648828850000|2022-04-01 16:00:50|411.14|408.74|411.44|409.04|411.44|409.04|411.14|408.74|0
1648828860000|2022-04-01 16:01:00|411.59|409.19|411.29|408.89|411.74|409.34|411.29|408.89|0
1648828870000|2022-04-01 16:01:10|411.59|409.19|411.44|409.04|411.59|409.19|411.44|409.04|0
1648828880000|2022-04-01 16:01:20|411.29|408.89|411.44|409.04|411.59|409.19|411.29|408.89|0
1648828890000|2022-04-01 16:01:30|411.59|409.19|411.14|408.74|411.59|409.19|410.99|408.59|0
1648828900000|2022-04-01 16:01:40|411.29|408.89|411.37|408.97|411.37|408.97|411.29|408.89|0
1648828910000|2022-04-01 16:01:50|411.59|409.19|411.59|409.19|411.74|409.34|411.59|409.19|0
1648828920000|2022-04-01 16:02:00|411.29|408.89|411.14|408.74|411.29|408.89|411.14|408.74|0
1648828930000|2022-04-01 16:02:10|411.29|408.89|411.44|409.04|411.44|409.04|411.14|408.74|0
1648828940000|2022-04-01 16:02:20|411.29|408.89|411.59|409.19|411.59|409.19|411.29|408.89|0
1648828950000|2022-04-01 16:02:30|411.74|409.34|411.59|409.19|411.88|409.48|411.44|409.04|0
1648828960000|2022-04-01 16:02:40|411.88|409.48|411.59|409.19|411.88|409.48|411.59|409.19|0
1648828970000|2022-04-01 16:02:50|411.73|409.33|411.44|409.04|411.73|409.33|411.44|409.04|0
1648828980000|2022-04-01 16:03:00|411.37|408.97|411.44|409.04|411.59|409.19|411.37|408.97|0
1648828990000|2022-04-01 16:03:10|410.99|408.59|411.14|408.74|411.14|408.74|410.99|408.59|0
1648829000000|2022-04-01 16:03:20|411.44|409.04|411.14|408.74|411.44|409.04|411.14|408.74|0
1648829010000|2022-04-01 16:03:30|410.99|408.59|410.99|408.59|410.99|408.59|410.85|408.45|0
1648829020000|2022-04-01 16:03:40|410.85|408.45|410.85|408.45|410.99|408.59|410.85|408.45|0
1648829030000|2022-04-01 16:03:50|410.7|408.3|410.99|408.59|410.99|408.59|410.7|408.3|0
1648829040000|2022-04-01 16:04:00|410.55|408.15|410.85|408.45|410.85|408.45|410.55|408.15|0
1648829050000|2022-04-01 16:04:10|410.99|408.59|411.59|409.19|411.59|409.19|410.85|408.45|0
1648829060000|2022-04-01 16:04:20|411.73|409.33|411.73|409.33|411.73|409.33|411.73|409.33|0
1648829070000|2022-04-01 16:04:30|411.59|409.19|411.73|409.33|411.88|409.48|411.59|409.19|0
1648829080000|2022-04-01 16:04:40|411.59|409.19|411.73|409.33|411.88|409.48|411.59|409.19|0
1648829090000|2022-04-01 16:04:50|411.88|409.48|412.03|409.63|412.03|409.63|411.73|409.33|0
1648829100000|2022-04-01 16:05:00|411.96|409.56|412.48|410.08|412.48|410.08|411.96|409.56|0
1648829110000|2022-04-01 16:05:10|412.77|410.37|413.07|410.67|413.07|410.67|412.77|410.37|0
1648829120000|2022-04-01 16:05:20|413.22|410.82|412.48|410.08|413.22|410.82|412.48|410.08|0
1648829130000|2022-04-01 16:05:30|412.77|410.37|412.92|410.52|412.92|410.52|412.62|410.22|0
1648829140000|2022-04-01 16:05:40|412.77|410.37|412.48|410.08|412.77|410.37|412.33|409.93|0
1648829150000|2022-04-01 16:05:50|412.62|410.22|412.92|410.52|412.92|410.52|412.62|410.22|0
1648829160000|2022-04-01 16:06:00|413.07|410.67|412.92|410.52|413.07|410.67|412.92|410.52|0
1648829170000|2022-04-01 16:06:10|412.62|410.22|412.92|410.52|412.92|410.52|412.62|410.22|0
1648829180000|2022-04-01 16:06:20|412.77|410.37|413.07|410.67|413.07|410.67|412.77|410.37|0
1648829190000|2022-04-01 16:06:30|413.37|410.97|413.52|411.12|413.52|411.12|413.37|410.97|0
1648829200000|2022-04-01 16:06:40|413.37|410.97|413.66|411.26|413.66|411.26|413.22|410.82|0
1648829210000|2022-04-01 16:06:50|413.52|411.12|413.52|411.12|413.66|411.26|413.52|411.12|0
1648829220000|2022-04-01 16:07:00|413.66|411.26|413.52|411.12|413.66|411.26|413.52|411.12|0
1648829230000|2022-04-01 16:07:10|413.07|410.67|413.37|410.97|413.37|410.97|413.07|410.67|0
1648829240000|2022-04-01 16:07:20|413.52|411.12|413.37|410.97|413.52|411.12|413.37|410.97|0
1648829250000|2022-04-01 16:07:30|413.44|411.04|413.52|411.12|413.66|411.26|413.44|411.04|0
1648829260000|2022-04-01 16:07:40|413.37|410.97|413.52|411.12|413.52|411.12|413.22|410.82|0
1648829270000|2022-04-01 16:07:50|413.22|410.82|413.44|411.04|413.44|411.04|413.22|410.82|0
1648829280000|2022-04-01 16:08:00|413.66|411.26|413.37|410.97|413.66|411.26|413.37|410.97|0
1648829290000|2022-04-01 16:08:10|413.52|411.12|413.66|411.26|413.66|411.26|413.52|411.12|0
1648829300000|2022-04-01 16:08:20|413.59|411.19|413.52|411.12|413.66|411.26|413.52|411.12|0
1648829310000|2022-04-01 16:08:30|413.44|411.04|413.37|410.97|413.52|411.12|413.37|410.97|0
1648829320000|2022-04-01 16:08:40|413.51|411.11|414.99|412.59|414.99|412.59|413.51|411.11|0
1648829330000|2022-04-01 16:08:50|414.34|411.94|414.34|411.94|414.49|412.09|414.34|411.94|0
1648829340000|2022-04-01 16:09:00|414.19|411.79|414.49|412.09|414.49|412.09|414.19|411.79|0
1648829350000|2022-04-01 16:09:10|414.34|411.94|414.49|412.09|414.49|412.09|414.19|411.79|0
1648829360000|2022-04-01 16:09:20|414.34|411.94|414.19|411.79|414.34|411.94|414.04|411.64|0
1648829370000|2022-04-01 16:09:30|414.04|411.64|413.15|410.75|414.04|411.64|412.86|410.46|0
1648829380000|2022-04-01 16:09:40|413.01|410.61|413.15|410.75|413.15|410.75|413.01|410.61|0
1648829390000|2022-04-01 16:09:50|413.3|410.9|412.86|410.46|413.3|410.9|412.86|410.46|0
1648829400000|2022-04-01 16:10:00|412.71|410.31|412.56|410.16|412.71|410.31|412.26|409.86|0
1648829410000|2022-04-01 16:10:10|412.71|410.31|412.86|410.46|412.86|410.46|412.56|410.16|0
1648829420000|2022-04-01 16:10:20|412.71|410.31|413.01|410.61|413.01|410.61|412.71|410.31|0
1648829430000|2022-04-01 16:10:30|413.45|411.05|413.45|411.05|413.45|411.05|413.45|411.05|0
1648829440000|2022-04-01 16:10:40|413.3|410.9|413.6|411.2|413.6|411.2|413.3|410.9|0
1648829450000|2022-04-01 16:10:50|413.45|411.05|413.6|411.2|413.6|411.2|413.45|411.05|0
1648829460000|2022-04-01 16:11:00|413.45|411.05|413.01|410.61|413.45|411.05|412.86|410.46|0
1648829470000|2022-04-01 16:11:10|413.3|410.9|413.3|410.9|413.3|410.9|413.08|410.68|0
1648829480000|2022-04-01 16:11:20|413.15|410.75|413.45|411.05|413.45|411.05|413.15|410.75|0
1648829490000|2022-04-01 16:11:30|413.3|410.9|413.6|411.2|413.6|411.2|413.3|410.9|0
1648829500000|2022-04-01 16:11:40|413.9|411.5|413.9|411.5|413.9|411.5|413.9|411.5|0
1648829510000|2022-04-01 16:11:50|413.75|411.35|413.6|411.2|413.75|411.35|413.6|411.2|0
1648829520000|2022-04-01 16:12:00|413.9|411.5|414.04|411.64|414.19|411.79|413.9|411.5|0
1648829530000|2022-04-01 16:12:10|413.9|411.5|413.45|411.05|413.9|411.5|413.3|410.9|0
1648829540000|2022-04-01 16:12:20|413.75|411.35|413.75|411.35|413.9|411.5|413.6|411.2|0
1648829550000|2022-04-01 16:12:30|413.89|411.49|413.89|411.49|413.89|411.49|413.89|411.49|0
1648829560000|2022-04-01 16:12:40|414.04|411.64|413.6|411.2|414.04|411.64|413.6|411.2|0
1648829570000|2022-04-01 16:12:50|413.75|411.35|413.89|411.49|413.89|411.49|413.75|411.35|0
1648829580000|2022-04-01 16:13:00|414.19|411.79|413.6|411.2|414.19|411.79|413.6|411.2|0
1648829590000|2022-04-01 16:13:10|413.75|411.35|414.19|411.79|414.19|411.79|413.75|411.35|0
1648829600000|2022-04-01 16:13:20|413.75|411.35|413.6|411.2|413.75|411.35|413.6|411.2|0
1648829610000|2022-04-01 16:13:30|413.75|411.35|413.45|411.05|413.75|411.35|413.45|411.05|0
1648829620000|2022-04-01 16:13:40|413.3|410.9|413.15|410.75|413.3|410.9|413.15|410.75|0
1648829630000|2022-04-01 16:13:50|413|410.6|412.71|410.31|413|410.6|412.71|410.31|0
1648829640000|2022-04-01 16:14:00|412.56|410.16|413|410.6|413|410.6|412.56|410.16|0
1648829650000|2022-04-01 16:14:10|412.86|410.46|413|410.6|413|410.6|412.78|410.38|0
1648829660000|2022-04-01 16:14:20|413.15|410.75|412.56|410.16|413.15|410.75|412.56|410.16|0
1648829670000|2022-04-01 16:14:30|412.26|409.86|412.41|410.01|412.41|410.01|412.26|409.86|0
1648829680000|2022-04-01 16:14:40|412.56|410.16|412.11|409.71|412.56|410.16|412.11|409.71|0
1648829690000|2022-04-01 16:14:50|412.41|410.01|412.41|410.01|412.56|410.16|412.41|410.01|0
1648829700000|2022-04-01 16:15:00|412.26|409.86|411.82|409.42|412.26|409.86|411.82|409.42|0
1648829710000|2022-04-01 16:15:10|412.11|409.71|411.82|409.42|412.11|409.71|411.52|409.12|0
1648829720000|2022-04-01 16:15:20|411.9|409.5|411.67|409.27|412.11|409.71|411.67|409.27|0
1648829730000|2022-04-01 16:15:30|411.52|409.12|411.67|409.27|411.67|409.27|411.52|409.12|0
1648829740000|2022-04-01 16:15:40|411.9|409.5|412.41|410.01|412.41|410.01|411.9|409.5|0
1648829750000|2022-04-01 16:15:50|412.71|410.31|412.86|410.46|413.15|410.75|412.71|410.31|0
1648829760000|2022-04-01 16:16:00|412.71|410.31|412.71|410.31|413|410.6|412.71|410.31|0
1648829770000|2022-04-01 16:16:10|413|410.6|413.3|410.9|413.3|410.9|413|410.6|0
1648829780000|2022-04-01 16:16:20|413.45|411.05|413.45|411.05|413.45|411.05|413.45|411.05|0
1648829790000|2022-04-01 16:16:30|413.3|410.9|413.45|411.05|413.6|411.2|413.3|410.9|0
1648829800000|2022-04-01 16:16:40|413.6|411.2|413.74|411.34|413.75|411.35|413.6|411.2|0
1648829810000|2022-04-01 16:16:50|413.6|411.2|413.45|411.05|413.6|411.2|413.3|410.9|0
1648829820000|2022-04-01 16:17:00|413.6|411.2|413.6|411.2|413.74|411.34|413.6|411.2|0
1648829830000|2022-04-01 16:17:10|413.74|411.34|413.45|411.05|413.74|411.34|413.38|410.98|0
1648829840000|2022-04-01 16:17:20|413.74|411.34|413.6|411.2|413.74|411.34|413.45|411.05|0
1648829850000|2022-04-01 16:17:30|413.89|411.49|414.19|411.79|414.34|411.94|413.89|411.49|0
1648829860000|2022-04-01 16:17:40|414.34|411.94|414.34|411.94|414.34|411.94|414.34|411.94|0
1648829870000|2022-04-01 16:17:50|414.49|412.09|414.49|412.09|414.64|412.24|414.49|412.09|0
1648829880000|2022-04-01 16:18:00|414.56|412.16|414.64|412.24|414.64|412.24|414.49|412.09|0
1648829890000|2022-04-01 16:18:10|414.49|412.09|414.04|411.64|414.49|412.09|413.74|411.34|0
1648829900000|2022-04-01 16:18:20|413.89|411.49|413.74|411.34|413.89|411.49|413.6|411.2|0
1648829910000|2022-04-01 16:18:30|413.89|411.49|413.6|411.2|413.89|411.49|413.6|411.2|0
1648829920000|2022-04-01 16:18:40|413.45|411.05|413.45|411.05|413.45|411.05|413.3|410.9|0
1648829930000|2022-04-01 16:18:50|413.3|410.9|413.45|411.05|413.6|411.2|413.3|410.9|0
1648829940000|2022-04-01 16:19:00|413.15|410.75|413|410.6|413.15|410.75|413|410.6|0
1648829950000|2022-04-01 16:19:10|412.85|410.45|412.85|410.45|412.85|410.45|412.85|410.45|0
1648829960000|2022-04-01 16:19:20|412.71|410.31|412.71|410.31|412.85|410.45|412.71|410.31|0
1648829970000|2022-04-01 16:19:30|413.15|410.75|412.56|410.16|413.15|410.75|412.11|409.71|0
1648829980000|2022-04-01 16:19:40|412.71|410.31|412.71|410.31|412.86|410.46|412.71|410.31|0
1648829990000|2022-04-01 16:19:50|412.56|410.16|412.56|410.16|412.71|410.31|412.56|410.16|0
1648830000000|2022-04-01 16:20:00|412.86|410.46|412.41|410.01|413|410.6|412.26|409.86|0
1648830010000|2022-04-01 16:20:10|412.26|409.86|412.41|410.01|412.41|410.01|412.11|409.71|0
1648830020000|2022-04-01 16:20:20|412.56|410.16|412.56|410.16|412.71|410.31|412.56|410.16|0
1648830030000|2022-04-01 16:20:30|412.41|410.01|412.41|410.01|412.56|410.16|412.41|410.01|0
1648830040000|2022-04-01 16:20:40|412.56|410.16|412.56|410.16|412.56|410.16|412.11|409.71|0
1648830050000|2022-04-01 16:20:50|412.41|410.01|412.41|410.01|412.56|410.16|412.41|410.01|0
1648830060000|2022-04-01 16:21:00|412.56|410.16|412.11|409.71|412.86|410.46|412.11|409.71|0
1648830070000|2022-04-01 16:21:10|411.97|409.57|411.97|409.57|411.97|409.57|411.82|409.42|0
1648830080000|2022-04-01 16:21:20|411.82|409.42|411.52|409.12|411.82|409.42|411.52|409.12|0
1648830090000|2022-04-01 16:21:30|411.67|409.27|411.37|408.97|411.67|409.27|411.22|408.82|0
1648830100000|2022-04-01 16:21:40|411.22|408.82|411.22|408.82|411.37|408.97|411.22|408.82|0
1648830110000|2022-04-01 16:21:50|411.08|408.68|411.08|408.68|411.08|408.68|410.93|408.53|0
1648830120000|2022-04-01 16:22:00|411.37|408.97|411.37|408.97|411.52|409.12|411.37|408.97|0
1648830130000|2022-04-01 16:22:10|411.67|409.27|411.67|409.27|411.82|409.42|411.52|409.12|0
1648830140000|2022-04-01 16:22:20|411.52|409.12|411.67|409.27|411.82|409.42|411.52|409.12|0
1648830150000|2022-04-01 16:22:30|411.6|409.2|411.37|408.97|411.6|409.2|411.37|408.97|0
1648830160000|2022-04-01 16:22:40|411.52|409.12|411.37|408.97|411.52|409.12|411.37|408.97|0
1648830170000|2022-04-01 16:22:50|411.08|408.68|411.15|408.75|411.37|408.97|411.08|408.68|0
1648830180000|2022-04-01 16:23:00|411.08|408.68|411.08|408.68|411.37|408.97|411.08|408.68|0
1648830190000|2022-04-01 16:23:10|410.93|408.53|410.78|408.38|410.93|408.53|410.78|408.38|0
1648830200000|2022-04-01 16:23:20|411.08|408.68|410.93|408.53|411.08|408.68|410.93|408.53|0
1648830210000|2022-04-01 16:23:30|410.78|408.38|410.78|408.38|410.78|408.38|410.63|408.23|0
1648830220000|2022-04-01 16:23:40|410.93|408.53|410.63|408.23|410.93|408.53|410.63|408.23|0
1648830230000|2022-04-01 16:23:50|410.78|408.38|410.48|408.08|410.78|408.38|410.33|407.93|0
1648830240000|2022-04-01 16:24:00|410.78|408.38|410.63|408.23|410.93|408.53|410.63|408.23|0
1648830250000|2022-04-01 16:24:10|410.78|408.38|410.93|408.53|411.07|408.67|410.78|408.38|0
1648830260000|2022-04-01 16:24:20|411.22|408.82|411.52|409.12|411.52|409.12|411.22|408.82|0
1648830270000|2022-04-01 16:24:30|411.67|409.27|411.67|409.27|411.67|409.27|411.67|409.27|0
1648830280000|2022-04-01 16:24:40|411.82|409.42|411.67|409.27|411.82|409.42|411.67|409.27|0
1648830290000|2022-04-01 16:24:50|411.37|408.97|411.07|408.67|411.37|408.97|411.07|408.67|0
1648830300000|2022-04-01 16:25:00|410.48|408.08|410.93|408.53|410.93|408.53|410.48|408.08|0
1648830310000|2022-04-01 16:25:10|410.78|408.38|410.48|408.08|410.78|408.38|410.48|408.08|0
1648830320000|2022-04-01 16:25:20|410.19|407.79|410.33|407.93|410.33|407.93|410.19|407.79|0
1648830330000|2022-04-01 16:25:30|410.19|407.79|410.48|408.08|410.48|408.08|410.19|407.79|0
1648830340000|2022-04-01 16:25:40|410.26|407.86|410.19|407.79|410.26|407.86|410.12|407.72|0
1648830350000|2022-04-01 16:25:50|410.33|407.93|410.33|407.93|410.33|407.93|410.33|407.93|0
1648830360000|2022-04-01 16:26:00|410.19|407.79|410.48|408.08|410.48|408.08|410.04|407.64|0
1648830370000|2022-04-01 16:26:10|410.63|408.23|410.63|408.23|410.63|408.23|410.48|408.08|0
1648830380000|2022-04-01 16:26:20|410.48|408.08|410.78|408.38|410.78|408.38|410.48|408.08|0
1648830390000|2022-04-01 16:26:30|410.63|408.23|410.63|408.23|410.78|408.38|410.63|408.23|0
1648830400000|2022-04-01 16:26:40|410.78|408.38|411.07|408.67|411.07|408.67|410.78|408.38|0
1648830410000|2022-04-01 16:26:50|411.22|408.82|411.37|408.97|411.52|409.12|411.22|408.82|0
1648830420000|2022-04-01 16:27:00|411.07|408.67|411.22|408.82|411.37|408.97|411.07|408.67|0
1648830430000|2022-04-01 16:27:10|411.07|408.67|411.3|408.9|411.37|408.97|411.07|408.67|0
1648830440000|2022-04-01 16:27:20|411.22|408.82|410.93|408.53|411.22|408.82|410.93|408.53|0
1648830450000|2022-04-01 16:27:30|410.78|408.38|410.78|408.38|410.93|408.53|410.78|408.38|0
1648830460000|2022-04-01 16:27:40|410.63|408.23|410.93|408.53|410.93|408.53|410.63|408.23|0
1648830470000|2022-04-01 16:27:50|411.07|408.67|410.93|408.53|411.07|408.67|410.78|408.38|0
1648830480000|2022-04-01 16:28:00|411.07|408.67|410.93|408.53|411.07|408.67|410.78|408.38|0
1648830490000|2022-04-01 16:28:10|410.78|408.38|410.63|408.23|410.78|408.38|410.48|408.08|0
1648830500000|2022-04-01 16:28:20|410.78|408.38|410.93|408.53|410.93|408.53|410.78|408.38|0
1648830510000|2022-04-01 16:28:30|410.78|408.38|410.48|408.08|410.78|408.38|410.48|408.08|0
1648830520000|2022-04-01 16:28:40|410.63|408.23|410.48|408.08|410.63|408.23|410.48|408.08|0
1648830530000|2022-04-01 16:28:50|410.63|408.23|410.63|408.23|410.63|408.23|410.48|408.08|0
1648830540000|2022-04-01 16:29:00|410.33|407.93|410.33|407.93|410.48|408.08|410.19|407.79|0
1648830550000|2022-04-01 16:29:10|410.19|407.79|410.33|407.93|410.33|407.93|410.19|407.79|0
1648830560000|2022-04-01 16:29:20|410.19|407.79|409.89|407.49|410.19|407.79|409.89|407.49|0
1648830570000|2022-04-01 16:29:30|409.59|407.19|409.59|407.19|409.74|407.34|409.59|407.19|0
1648830580000|2022-04-01 16:29:40|409.45|407.05|409.3|406.9|409.45|407.05|409.3|406.9|0
1648830590000|2022-04-01 16:29:50|409.45|407.05|409.45|407.05|409.59|407.19|409.45|407.05|0
1648830600000|2022-04-01 16:30:00|409.74|407.34|410.18|407.78|410.33|407.93|409.74|407.34|0
1648830610000|2022-04-01 16:30:10|410.33|407.93|410.33|407.93|410.33|407.93|410.33|407.93|0
1648830620000|2022-04-01 16:30:20|410.04|407.64|410.18|407.78|410.18|407.78|410.04|407.64|0
1648830630000|2022-04-01 16:30:30|410.33|407.93|410.33|407.93|410.48|408.08|410.33|407.93|0
1648830640000|2022-04-01 16:30:40|410.41|408.01|410.71|408.31|410.71|408.31|410.33|407.93|0
1648830650000|2022-04-01 16:30:50|411.22|408.82|411.52|409.12|411.52|409.12|411.22|408.82|0
1648830660000|2022-04-01 16:31:00|411.67|409.27|411.67|409.27|411.67|409.27|411.52|409.12|0
1648830670000|2022-04-01 16:31:10|411.81|409.41|411.81|409.41|411.81|409.41|411.81|409.41|0
1648830680000|2022-04-01 16:31:20|412.11|409.71|411.96|409.56|412.11|409.71|411.96|409.56|0
1648830690000|2022-04-01 16:31:30|411.67|409.27|411.96|409.56|412.11|409.71|411.67|409.27|0
1648830700000|2022-04-01 16:31:40|412.26|409.86|412.11|409.71|412.41|410.01|412.11|409.71|0
1648830710000|2022-04-01 16:31:50|412.26|409.86|412.34|409.94|412.41|410.01|412.26|409.86|0
1648830720000|2022-04-01 16:32:00|412.56|410.16|412.85|410.45|412.85|410.45|412.56|410.16|0
1648830730000|2022-04-01 16:32:10|413|410.6|413.3|410.9|413.3|410.9|412.85|410.45|0
1648830740000|2022-04-01 16:32:20|413.45|411.05|413.59|411.19|413.59|411.19|413.45|411.05|0
1648830750000|2022-04-01 16:32:30|413.45|411.05|413.59|411.19|413.89|411.49|413.45|411.05|0
1648830760000|2022-04-01 16:32:40|413.74|411.34|413.74|411.34|413.74|411.34|413.74|411.34|0
1648830770000|2022-04-01 16:32:50|413.89|411.49|413.89|411.49|413.89|411.49|413.89|411.49|0
1648830780000|2022-04-01 16:33:00|413.74|411.34|413.67|411.27|413.74|411.34|413.45|411.05|0
1648830790000|2022-04-01 16:33:10|413.3|410.9|413.3|410.9|413.3|410.9|413.15|410.75|0
1648830800000|2022-04-01 16:33:20|413.15|410.75|413.15|410.75|413.3|410.9|413.15|410.75|0
1648830810000|2022-04-01 16:33:30|413|410.6|413|410.6|413|410.6|413|410.6|0
1648830820000|2022-04-01 16:33:40|413.15|410.75|413.15|410.75|413.15|410.75|413.15|410.75|0
1648830830000|2022-04-01 16:33:50|413.45|411.05|413.89|411.49|413.89|411.49|413.45|411.05|0
1648830840000|2022-04-01 16:34:00|414.19|411.79|414.64|412.24|414.79|412.39|414.19|411.79|0
1648830850000|2022-04-01 16:34:10|414.79|412.39|414.93|412.53|414.93|412.53|414.79|412.39|0
1648830860000|2022-04-01 16:34:20|415.08|412.68|414.79|412.39|415.08|412.68|414.79|412.39|0
1648830870000|2022-04-01 16:34:30|414.93|412.53|414.78|412.38|414.93|412.53|414.78|412.38|0
1648830880000|2022-04-01 16:34:40|414.93|412.53|414.78|412.38|414.93|412.53|414.78|412.38|0
1648830890000|2022-04-01 16:34:50|414.64|412.24|414.34|411.94|414.64|412.24|414.19|411.79|0
1648830900000|2022-04-01 16:35:00|414.71|412.31|414.49|412.09|414.71|412.31|414.49|412.09|0
1648830910000|2022-04-01 16:35:10|414.93|412.53|414.64|412.24|415.08|412.68|414.49|412.09|0
1648830920000|2022-04-01 16:35:20|414.34|411.94|414.64|412.24|414.64|412.24|414.34|411.94|0
1648830930000|2022-04-01 16:35:30|414.49|412.09|415.01|412.61|415.01|412.61|414.49|412.09|0
1648830940000|2022-04-01 16:35:40|415.08|412.68|415.08|412.68|415.08|412.68|414.93|412.53|0
1648830950000|2022-04-01 16:35:50|414.93|412.53|414.78|412.38|414.93|412.53|414.64|412.24|0
1648830960000|2022-04-01 16:36:00|415.08|412.68|415.23|412.83|415.23|412.83|415.08|412.68|0
1648830970000|2022-04-01 16:36:10|415.53|413.13|415.68|413.28|415.68|413.28|415.53|413.13|0
1648830980000|2022-04-01 16:36:20|415.83|413.43|415.53|413.13|415.83|413.43|415.53|413.13|0
1648830990000|2022-04-01 16:36:30|415.23|412.83|414.93|412.53|415.23|412.83|414.93|412.53|0
1648831000000|2022-04-01 16:36:40|415.08|412.68|415.38|412.98|415.38|412.98|415.08|412.68|0
1648831010000|2022-04-01 16:36:50|415.23|412.83|415.23|412.83|415.38|412.98|415.23|412.83|0
1648831020000|2022-04-01 16:37:00|414.93|412.53|415.08|412.68|415.08|412.68|414.93|412.53|0
1648831030000|2022-04-01 16:37:10|415.38|412.98|415.38|412.98|415.38|412.98|415.38|412.98|0
1648831040000|2022-04-01 16:37:20|415.31|412.91|415.68|413.28|415.68|413.28|415.31|412.91|0
1648831050000|2022-04-01 16:37:30|415.38|412.98|415.53|413.13|415.53|413.13|415.38|412.98|0
1648831060000|2022-04-01 16:37:40|415.38|412.98|414.93|412.53|415.38|412.98|414.93|412.53|0
1648831070000|2022-04-01 16:37:50|414.78|412.38|414.93|412.53|414.93|412.53|414.63|412.23|0
1648831080000|2022-04-01 16:38:00|414.78|412.38|414.34|411.94|414.78|412.38|414.34|411.94|0
1648831090000|2022-04-01 16:38:10|414.19|411.79|414.04|411.64|414.34|411.94|414.04|411.64|0
1648831100000|2022-04-01 16:38:20|414.49|412.09|414.63|412.23|414.63|412.23|414.49|412.09|0
1648831110000|2022-04-01 16:38:30|414.78|412.38|414.63|412.23|414.78|412.38|414.63|412.23|0
1648831130000|2022-04-01 16:38:50|414.34|411.94|414.34|411.94|414.34|411.94|414.34|411.94|0
1648831140000|2022-04-01 16:39:00|413.89|411.49|413.89|411.49|414.04|411.64|413.89|411.49|0
1648831150000|2022-04-01 16:39:10|414.04|411.64|413.89|411.49|414.19|411.79|413.89|411.49|0
1648831160000|2022-04-01 16:39:20|413.74|411.34|413.89|411.49|413.89|411.49|413.74|411.34|0
1648831170000|2022-04-01 16:39:30|413.74|411.34|413.3|410.9|413.74|411.34|413.3|410.9|0
1648831180000|2022-04-01 16:39:40|413.15|410.75|413.29|410.89|413.29|410.89|413.15|410.75|0
1648831190000|2022-04-01 16:39:50|413.37|410.97|413.44|411.04|413.59|411.19|413.37|410.97|0
1648831200000|2022-04-01 16:40:00|413.59|411.19|414.19|411.79|414.49|412.09|413.59|411.19|0
1648831210000|2022-04-01 16:40:10|414.04|411.64|414.19|411.79|414.19|411.79|413.74|411.34|0
1648831220000|2022-04-01 16:40:20|414.34|411.94|414.48|412.08|414.48|412.08|414.34|411.94|0
1648831240000|2022-04-01 16:40:40|414.19|411.79|414.19|411.79|414.19|411.79|414.04|411.64|0
1648831250000|2022-04-01 16:40:50|414.34|411.94|414.19|411.79|414.34|411.94|414.19|411.79|0
1648831260000|2022-04-01 16:41:00|414.04|411.64|414.48|412.08|414.48|412.08|414.04|411.64|0
1648831270000|2022-04-01 16:41:10|414.34|411.94|414.63|412.23|414.63|412.23|414.34|411.94|0
1648831280000|2022-04-01 16:41:20|414.48|412.08|414.19|411.79|414.48|412.08|414.19|411.79|0
1648831290000|2022-04-01 16:41:30|414.34|411.94|414.04|411.64|414.34|411.94|414.04|411.64|0
1648831300000|2022-04-01 16:41:40|413.89|411.49|413.89|411.49|413.89|411.49|413.74|411.34|0
1648831310000|2022-04-01 16:41:50|413.97|411.57|413.74|411.34|413.97|411.57|413.74|411.34|0
1648831320000|2022-04-01 16:42:00|413.59|411.19|412.85|410.45|413.59|411.19|412.85|410.45|0
1648831330000|2022-04-01 16:42:10|413|410.6|412.4|410|413|410.6|412.4|410|0
1648831340000|2022-04-01 16:42:20|412.7|410.3|412.55|410.15|412.7|410.3|412.55|410.15|0
1648831350000|2022-04-01 16:42:30|412.4|410|412.25|409.85|412.55|410.15|412.25|409.85|0
1648831360000|2022-04-01 16:42:40|412.11|409.71|412.11|409.71|412.11|409.71|412.11|409.71|0
1648831370000|2022-04-01 16:42:50|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1648831380000|2022-04-01 16:43:00|412.11|409.71|412.4|410|412.55|410.15|412.11|409.71|0
1648831390000|2022-04-01 16:43:10|412.55|410.15|411.96|409.56|412.55|410.15|411.96|409.56|0
1648831400000|2022-04-01 16:43:20|411.66|409.26|411.51|409.11|411.66|409.26|411.51|409.11|0
1648831410000|2022-04-01 16:43:30|411.59|409.19|411.51|409.11|411.66|409.26|411.51|409.11|0
1648831420000|2022-04-01 16:43:40|411.81|409.41|411.51|409.11|411.81|409.41|411.51|409.11|0
1648831430000|2022-04-01 16:43:50|411.66|409.26|411.66|409.26|411.81|409.41|411.66|409.26|0
1648831440000|2022-04-01 16:44:00|411.36|408.96|411.36|408.96|411.51|409.11|411.36|408.96|0
1648831450000|2022-04-01 16:44:10|411.22|408.82|410.77|408.37|411.36|408.96|410.77|408.37|0
1648831460000|2022-04-01 16:44:20|410.92|408.52|410.77|408.37|410.92|408.52|410.77|408.37|0
1648831470000|2022-04-01 16:44:30|410.62|408.22|410.77|408.37|410.92|408.52|410.62|408.22|0
1648831480000|2022-04-01 16:44:40|410.92|408.52|410.92|408.52|410.92|408.52|410.77|408.37|0
1648831490000|2022-04-01 16:44:50|410.77|408.37|410.92|408.52|410.92|408.52|410.77|408.37|0
1648831500000|2022-04-01 16:45:00|410.62|408.22|410.62|408.22|410.77|408.37|410.62|408.22|0
1648831510000|2022-04-01 16:45:10|411.36|408.96|411.51|409.11|411.51|409.11|411.36|408.96|0
1648831520000|2022-04-01 16:45:20|411.36|408.96|411.51|409.11|411.51|409.11|411.36|408.96|0
1648831530000|2022-04-01 16:45:30|411.36|408.96|411.81|409.41|411.81|409.41|411.36|408.96|0
1648831540000|2022-04-01 16:45:40|412.1|409.7|412.1|409.7|412.25|409.85|412.1|409.7|0
1648831550000|2022-04-01 16:45:50|412.25|409.85|411.96|409.56|412.25|409.85|411.96|409.56|0
1648831560000|2022-04-01 16:46:00|412.1|409.7|412.55|410.15|412.55|410.15|412.1|409.7|0
1648831570000|2022-04-01 16:46:10|412.7|410.3|412.85|410.45|412.85|410.45|412.55|410.15|0
1648831580000|2022-04-01 16:46:20|412.7|410.3|412.55|410.15|412.78|410.38|412.55|410.15|0
1648831590000|2022-04-01 16:46:30|412.4|410|412.55|410.15|412.55|410.15|412.4|410|0
1648831600000|2022-04-01 16:46:40|412.1|409.7|411.81|409.41|412.1|409.7|411.81|409.41|0
1648831610000|2022-04-01 16:46:50|411.96|409.56|412.1|409.7|412.1|409.7|411.96|409.56|0
1648831620000|2022-04-01 16:47:00|412.25|409.85|412.4|410|412.4|410|412.18|409.78|0
1648831630000|2022-04-01 16:47:10|412.55|410.15|412.25|409.85|412.55|410.15|412.25|409.85|0
1648831640000|2022-04-01 16:47:20|412.1|409.7|411.51|409.11|412.1|409.7|411.51|409.11|0
1648831650000|2022-04-01 16:47:30|411.36|408.96|411.51|409.11|411.51|409.11|411.36|408.96|0
1648831660000|2022-04-01 16:47:40|411.81|409.41|411.81|409.41|411.96|409.56|411.81|409.41|0
1648831670000|2022-04-01 16:47:50|411.66|409.26|411.51|409.11|411.66|409.26|411.51|409.11|0
1648831680000|2022-04-01 16:48:00|411.36|408.96|411.36|408.96|411.36|408.96|411.21|408.81|0
1648831690000|2022-04-01 16:48:10|411.07|408.67|410.92|408.52|411.07|408.67|410.92|408.52|0
1648831700000|2022-04-01 16:48:20|410.77|408.37|410.47|408.07|410.77|408.37|410.47|408.07|0
1648831710000|2022-04-01 16:48:30|410.55|408.15|410.62|408.22|410.62|408.22|410.55|408.15|0
1648831720000|2022-04-01 16:48:40|410.47|408.07|410.62|408.22|410.62|408.22|410.33|407.93|0
1648831730000|2022-04-01 16:48:50|410.47|408.07|410.62|408.22|410.62|408.22|410.47|408.07|0
1648831740000|2022-04-01 16:49:00|410.47|408.07|410.47|408.07|410.77|408.37|410.47|408.07|0
1648831750000|2022-04-01 16:49:10|410.62|408.22|410.55|408.15|410.62|408.22|410.18|407.78|0
1648831760000|2022-04-01 16:49:20|410.47|408.07|410.7|408.3|410.7|408.3|410.47|408.07|0
1648831770000|2022-04-01 16:49:30|410.62|408.22|410.62|408.22|410.77|408.37|410.62|408.22|0
1648831780000|2022-04-01 16:49:40|410.47|408.07|410.77|408.37|410.77|408.37|410.47|408.07|0
1648831790000|2022-04-01 16:49:50|410.62|408.22|410.33|407.93|410.62|408.22|410.33|407.93|0
1648831800000|2022-04-01 16:50:00|410.47|408.07|410.4|408|410.47|408.07|410.4|408|0
1648831810000|2022-04-01 16:50:10|410.03|407.63|410.33|407.93|410.33|407.93|409.88|407.48|0
1648831820000|2022-04-01 16:50:20|410.77|408.37|411.07|408.67|411.07|408.67|410.77|408.37|0
1648831830000|2022-04-01 16:50:30|411.21|408.81|411.21|408.81|411.21|408.81|411.21|408.81|0
1648831840000|2022-04-01 16:50:40|411.07|408.67|410.47|408.07|411.07|408.67|410.47|408.07|0
1648831850000|2022-04-01 16:50:50|410.62|408.22|410.92|408.52|410.92|408.52|410.62|408.22|0
1648831860000|2022-04-01 16:51:00|411.07|408.67|410.92|408.52|411.07|408.67|410.92|408.52|0
1648831870000|2022-04-01 16:51:10|411.07|408.67|411.21|408.81|411.21|408.81|411.07|408.67|0
1648831880000|2022-04-01 16:51:20|411.36|408.96|411.66|409.26|411.66|409.26|411.36|408.96|0
1648831890000|2022-04-01 16:51:30|411.51|409.11|411.95|409.55|411.95|409.55|411.51|409.11|0
1648831900000|2022-04-01 16:51:40|411.66|409.26|411.66|409.26|411.81|409.41|411.66|409.26|0
1648831910000|2022-04-01 16:51:50|411.51|409.11|411.66|409.26|411.66|409.26|411.51|409.11|0
1648831920000|2022-04-01 16:52:00|411.51|409.11|411.66|409.26|411.66|409.26|411.51|409.11|0
1648831930000|2022-04-01 16:52:10|411.51|409.11|411.66|409.26|411.66|409.26|411.51|409.11|0
1648831940000|2022-04-01 16:52:20|411.36|408.96|411.81|409.41|411.81|409.41|411.36|408.96|0
1648831950000|2022-04-01 16:52:30|411.95|409.55|412.1|409.7|412.1|409.7|411.95|409.55|0
1648831960000|2022-04-01 16:52:40|412.4|410|412.4|410|412.4|410|412.4|410|0
1648831970000|2022-04-01 16:52:50|412.55|410.15|412.7|410.3|412.7|410.3|412.55|410.15|0
1648831980000|2022-04-01 16:53:00|412.55|410.15|412.7|410.3|412.7|410.3|412.55|410.15|0
1648831990000|2022-04-01 16:53:10|412.55|410.15|412.25|409.85|412.55|410.15|412.1|409.7|0
1648832000000|2022-04-01 16:53:20|412.1|409.7|412.1|409.7|412.25|409.85|412.03|409.63|0
1648832010000|2022-04-01 16:53:30|411.95|409.55|411.95|409.55|411.95|409.55|411.95|409.55|0
1648832020000|2022-04-01 16:53:40|411.81|409.41|411.81|409.41|411.95|409.55|411.81|409.41|0
1648832030000|2022-04-01 16:53:50|412.1|409.7|412.1|409.7|412.25|409.85|412.1|409.7|0
1648832040000|2022-04-01 16:54:00|411.95|409.55|411.66|409.26|411.95|409.55|411.66|409.26|0
1648832050000|2022-04-01 16:54:10|411.21|408.81|411.36|408.96|411.36|408.96|411.21|408.81|0
1648832060000|2022-04-01 16:54:20|411.66|409.26|411.66|409.26|411.66|409.26|411.51|409.11|0
1648832070000|2022-04-01 16:54:30|411.51|409.11|411.8|409.4|411.95|409.55|411.51|409.11|0
1648832080000|2022-04-01 16:54:40|411.66|409.26|411.66|409.26|411.66|409.26|411.66|409.26|0
1648832090000|2022-04-01 16:54:50|411.06|408.66|410.77|408.37|411.06|408.66|410.77|408.37|0
1648832100000|2022-04-01 16:55:00|410.62|408.22|410.92|408.52|410.92|408.52|410.62|408.22|0
1648832110000|2022-04-01 16:55:10|411.36|408.96|411.36|408.96|411.51|409.11|411.36|408.96|0
1648832120000|2022-04-01 16:55:20|411.06|408.66|410.92|408.52|411.06|408.66|410.92|408.52|0
1648832130000|2022-04-01 16:55:30|410.62|408.22|410.32|407.92|410.62|408.22|410.18|407.78|0
1648832140000|2022-04-01 16:55:40|410.03|407.63|410.03|407.63|410.03|407.63|409.88|407.48|0
1648832150000|2022-04-01 16:55:50|409.88|407.48|409.88|407.48|410.03|407.63|409.88|407.48|0
1648832160000|2022-04-01 16:56:00|409.73|407.33|409.73|407.33|409.73|407.33|409.58|407.18|0
1648832170000|2022-04-01 16:56:10|409.81|407.41|409.88|407.48|410.03|407.63|409.81|407.41|0
1648832180000|2022-04-01 16:56:20|410.32|407.92|410.47|408.07|410.47|408.07|410.32|407.92|0
1648832190000|2022-04-01 16:56:30|410.32|407.92|410.25|407.85|410.32|407.92|410.03|407.63|0
1648832200000|2022-04-01 16:56:40|410.18|407.78|410.77|408.37|410.77|408.37|410.18|407.78|0
1648832210000|2022-04-01 16:56:50|410.62|408.22|410.47|408.07|410.62|408.22|410.32|407.92|0
1648832220000|2022-04-01 16:57:00|410.62|408.22|410.47|408.07|410.77|408.37|410.47|408.07|0
1648832230000|2022-04-01 16:57:10|410.55|408.15|410.55|408.15|410.55|408.15|410.55|408.15|0
1648832240000|2022-04-01 16:57:20|410.62|408.22|411.36|408.96|411.66|409.26|410.62|408.22|0
1648832250000|2022-04-01 16:57:30|411.51|409.11|411.66|409.26|411.73|409.33|411.51|409.11|0
1648832260000|2022-04-01 16:57:40|411.36|408.96|411.06|408.66|411.51|409.11|411.06|408.66|0
1648832270000|2022-04-01 16:57:50|410.91|408.51|410.77|408.37|410.91|408.51|410.62|408.22|0
1648832280000|2022-04-01 16:58:00|410.84|408.44|410.62|408.22|410.91|408.51|410.62|408.22|0
1648832290000|2022-04-01 16:58:10|410.47|408.07|410.47|408.07|410.62|408.22|410.47|408.07|0
1648832300000|2022-04-01 16:58:20|410.62|408.22|410.77|408.37|411.06|408.66|410.62|408.22|0
1648832310000|2022-04-01 16:58:30|410.62|408.22|411.51|409.11|411.51|409.11|410.62|408.22|0
1648832320000|2022-04-01 16:58:40|411.66|409.26|412.18|409.78|412.25|409.85|411.66|409.26|0
1648832330000|2022-04-01 16:58:50|412.25|409.85|412.1|409.7|412.25|409.85|412.1|409.7|0
1648832340000|2022-04-01 16:59:00|411.95|409.55|412.1|409.7|412.1|409.7|411.95|409.55|0
1648832350000|2022-04-01 16:59:10|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1648832360000|2022-04-01 16:59:20|411.95|409.55|411.95|409.55|412.1|409.7|411.95|409.55|0
1648832370000|2022-04-01 16:59:30|412.1|409.7|412.4|410|412.4|410|412.1|409.7|0
1648832380000|2022-04-01 16:59:40|412.54|410.14|412.1|409.7|412.54|410.14|412.1|409.7|0
1648832390000|2022-04-01 16:59:50|411.95|409.55|412.4|410|412.4|410|411.95|409.55|0
1648832400000|2022-04-01 17:00:00|412.1|409.7|411.65|409.25|412.1|409.7|411.65|409.25|0
1648832410000|2022-04-01 17:00:10|411.36|408.96|411.51|409.11|411.65|409.25|411.36|408.96|0
1648832420000|2022-04-01 17:00:20|411.95|409.55|412.1|409.7|412.1|409.7|411.8|409.4|0
1648832430000|2022-04-01 17:00:30|412.54|410.14|412.69|410.29|412.84|410.44|412.54|410.14|0
1648832440000|2022-04-01 17:00:40|412.84|410.44|412.99|410.59|412.99|410.59|412.84|410.44|0
1648832450000|2022-04-01 17:00:50|412.84|410.44|412.99|410.59|413.14|410.74|412.84|410.44|0
1648832460000|2022-04-01 17:01:00|413.14|410.74|413.29|410.89|413.29|410.89|412.99|410.59|0
1648832470000|2022-04-01 17:01:10|413.36|410.96|413.44|411.04|413.44|411.04|413.29|410.89|0
1648832480000|2022-04-01 17:01:20|413.29|410.89|413.29|410.89|413.29|410.89|413.29|410.89|0
1648832490000|2022-04-01 17:01:30|413.14|410.74|412.54|410.14|413.14|410.74|412.54|410.14|0
1648832500000|2022-04-01 17:01:40|412.4|410|412.32|409.92|412.54|410.14|412.25|409.85|0
1648832510000|2022-04-01 17:01:50|412.54|410.14|412.54|410.14|412.84|410.44|412.4|410|0
1648832520000|2022-04-01 17:02:00|412.4|410|411.95|409.55|412.4|410|411.95|409.55|0
1648832530000|2022-04-01 17:02:10|411.88|409.48|412.25|409.85|412.25|409.85|411.88|409.48|0
1648832540000|2022-04-01 17:02:20|412.1|409.7|412.1|409.7|412.25|409.85|412.1|409.7|0
1648832550000|2022-04-01 17:02:30|411.95|409.55|411.51|409.11|411.95|409.55|411.51|409.11|0
1648832560000|2022-04-01 17:02:40|411.65|409.25|411.8|409.4|411.95|409.55|411.65|409.25|0
1648832570000|2022-04-01 17:02:50|411.2|408.8|411.2|408.8|411.34|408.94|411.05|408.65|0
1648832580000|2022-04-01 17:03:00|411.34|408.94|411.64|409.24|411.64|409.24|411.34|408.94|0
1648832590000|2022-04-01 17:03:10|411.49|409.09|411.49|409.09|411.64|409.24|411.34|408.94|0
1648832600000|2022-04-01 17:03:20|411.64|409.24|411.79|409.39|411.79|409.39|411.64|409.24|0
1648832610000|2022-04-01 17:03:30|411.94|409.54|411.79|409.39|411.94|409.54|411.79|409.39|0
1648832620000|2022-04-01 17:03:40|411.94|409.54|412.09|409.69|412.09|409.69|411.94|409.54|0
1648832630000|2022-04-01 17:03:50|412.24|409.84|412.24|409.84|412.24|409.84|412.24|409.84|0
1648832640000|2022-04-01 17:04:00|412.09|409.69|412.38|409.98|412.38|409.98|411.94|409.54|0
1648832650000|2022-04-01 17:04:10|412.24|409.84|412.53|410.13|412.53|410.13|412.24|409.84|0
1648832660000|2022-04-01 17:04:20|412.68|410.28|412.53|410.13|412.68|410.28|412.53|410.13|0
1648832670000|2022-04-01 17:04:30|412.38|409.98|412.68|410.28|412.83|410.43|412.38|409.98|0
1648832680000|2022-04-01 17:04:40|412.24|409.84|412.38|409.98|412.38|409.98|412.24|409.84|0
1648832690000|2022-04-01 17:04:50|412.24|409.84|412.09|409.69|412.24|409.84|412.09|409.69|0
1648832700000|2022-04-01 17:05:00|411.94|409.54|411.79|409.39|411.94|409.54|411.57|409.17|0
1648832710000|2022-04-01 17:05:10|411.94|409.54|412.02|409.62|412.02|409.62|411.49|409.09|0
1648832720000|2022-04-01 17:05:20|411.94|409.54|411.49|409.09|411.94|409.54|411.49|409.09|0
1648832730000|2022-04-01 17:05:30|411.64|409.24|411.64|409.24|411.64|409.24|411.64|409.24|0
1648832740000|2022-04-01 17:05:40|411.49|409.09|411.34|408.94|411.49|409.09|411.2|408.8|0
1648832750000|2022-04-01 17:05:50|411.64|409.24|411.64|409.24|411.64|409.24|411.64|409.24|0
1648832760000|2022-04-01 17:06:00|411.49|409.09|410.75|408.35|411.49|409.09|410.75|408.35|0
1648832770000|2022-04-01 17:06:10|410.6|408.2|410.75|408.35|410.75|408.35|410.6|408.2|0
1648832780000|2022-04-01 17:06:20|410.9|408.5|410.9|408.5|411.05|408.65|410.9|408.5|0
1648832790000|2022-04-01 17:06:30|410.75|408.35|410.6|408.2|410.75|408.35|410.6|408.2|0
1648832800000|2022-04-01 17:06:40|410.9|408.5|410.9|408.5|410.9|408.5|410.9|408.5|0
1648832810000|2022-04-01 17:06:50|410.75|408.35|410.3|407.9|410.75|408.35|410.3|407.9|0
1648832820000|2022-04-01 17:07:00|410.45|408.05|410.45|408.05|410.75|408.35|410.45|408.05|0
1648832830000|2022-04-01 17:07:10|410.3|407.9|410.3|407.9|410.3|407.9|410.01|407.61|0
1648832840000|2022-04-01 17:07:20|410.45|408.05|411.19|408.79|411.19|408.79|410.45|408.05|0
1648832850000|2022-04-01 17:07:30|411.05|408.65|411.12|408.72|411.12|408.72|411.05|408.65|0
1648832860000|2022-04-01 17:07:40|411.19|408.79|411.19|408.79|411.19|408.79|410.9|408.5|0
1648832870000|2022-04-01 17:07:50|411.05|408.65|411.27|408.87|411.27|408.87|411.05|408.65|0
1648832880000|2022-04-01 17:08:00|411.19|408.79|410.6|408.2|411.19|408.79|410.6|408.2|0
1648832890000|2022-04-01 17:08:10|410.75|408.35|410.3|407.9|410.75|408.35|410.3|407.9|0
1648832900000|2022-04-01 17:08:20|410.45|408.05|410.6|408.2|410.6|408.2|410.3|407.9|0
1648832910000|2022-04-01 17:08:30|410.45|408.05|410.3|407.9|410.45|408.05|410.3|407.9|0
1648832920000|2022-04-01 17:08:40|410.45|408.05|410.3|407.9|410.45|408.05|410.3|407.9|0
1648832930000|2022-04-01 17:08:50|410.45|408.05|410.45|408.05|410.45|408.05|410.16|407.76|0
1648832940000|2022-04-01 17:09:00|410.16|407.76|410.16|407.76|410.16|407.76|410.01|407.61|0
1648832950000|2022-04-01 17:09:10|410.3|407.9|410.45|408.05|410.45|408.05|410.3|407.9|0
1648832960000|2022-04-01 17:09:20|410.9|408.5|411.19|408.79|411.19|408.79|410.75|408.35|0
1648832970000|2022-04-01 17:09:30|411.34|408.94|411.79|409.39|411.79|409.39|411.34|408.94|0
1648832980000|2022-04-01 17:09:40|411.94|409.54|412.23|409.83|412.23|409.83|411.94|409.54|0
1648832990000|2022-04-01 17:09:50|412.38|409.98|412.38|409.98|412.38|409.98|412.38|409.98|0
1648833000000|2022-04-01 17:10:00|412.46|410.06|412.83|410.43|412.83|410.43|412.46|410.06|0
1648833010000|2022-04-01 17:10:10|412.68|410.28|412.98|410.58|412.98|410.58|412.68|410.28|0
1648833020000|2022-04-01 17:10:20|413.13|410.73|412.83|410.43|413.13|410.73|412.83|410.43|0
1648833030000|2022-04-01 17:10:30|412.98|410.58|413.13|410.73|413.13|410.73|412.98|410.58|0
1648833040000|2022-04-01 17:10:40|412.98|410.58|413.27|410.87|413.27|410.87|412.83|410.43|0
1648833050000|2022-04-01 17:10:50|413.42|411.02|413.87|411.47|413.87|411.47|413.42|411.02|0
1648833060000|2022-04-01 17:11:00|413.72|411.32|413.27|410.87|413.72|411.32|413.27|410.87|0
1648833070000|2022-04-01 17:11:10|413.13|410.73|412.83|410.43|413.13|410.73|412.83|410.43|0
1648833080000|2022-04-01 17:11:20|412.98|410.58|413.72|411.32|413.72|411.32|412.98|410.58|0
1648833090000|2022-04-01 17:11:30|413.87|411.47|413.72|411.32|414.02|411.62|413.72|411.32|0
1648833100000|2022-04-01 17:11:40|413.87|411.47|414.17|411.77|414.32|411.92|413.72|411.32|0
1648833110000|2022-04-01 17:11:50|414.47|412.07|414.47|412.07|414.47|412.07|414.32|411.92|0
1648833120000|2022-04-01 17:12:00|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1648833130000|2022-04-01 17:12:10|414.1|411.7|414.02|411.62|414.1|411.7|414.02|411.62|0
1648833140000|2022-04-01 17:12:20|413.87|411.47|414.02|411.62|414.02|411.62|413.87|411.47|0
1648833150000|2022-04-01 17:12:30|413.87|411.47|413.42|411.02|413.87|411.47|413.42|411.02|0
1648833160000|2022-04-01 17:12:40|413.57|411.17|413.87|411.47|413.87|411.47|413.57|411.17|0
1648833170000|2022-04-01 17:12:50|413.72|411.32|413.72|411.32|413.72|411.32|413.72|411.32|0
1648833180000|2022-04-01 17:13:00|413.42|411.02|413.57|411.17|413.57|411.17|413.42|411.02|0
1648833190000|2022-04-01 17:13:10|413.42|411.02|413.57|411.17|413.57|411.17|413.42|411.02|0
1648833200000|2022-04-01 17:13:20|413.72|411.32|413.87|411.47|413.87|411.47|413.72|411.32|0
1648833210000|2022-04-01 17:13:30|413.72|411.32|413.72|411.32|413.72|411.32|413.72|411.32|0
1648833220000|2022-04-01 17:13:40|413.57|411.17|413.65|411.25|413.65|411.25|413.57|411.17|0
1648833230000|2022-04-01 17:13:50|413.87|411.47|413.87|411.47|413.87|411.47|413.87|411.47|0
1648833240000|2022-04-01 17:14:00|413.95|411.55|413.87|411.47|414.02|411.62|413.87|411.47|0
1648833250000|2022-04-01 17:14:10|414.02|411.62|414.17|411.77|414.17|411.77|414.02|411.62|0
1648833260000|2022-04-01 17:14:20|414.02|411.62|414.17|411.77|414.17|411.77|414.02|411.62|0
1648833270000|2022-04-01 17:14:30|414.32|411.92|414.32|411.92|414.32|411.92|414.17|411.77|0
1648833280000|2022-04-01 17:14:40|414.02|411.62|414.02|411.62|414.02|411.62|413.87|411.47|0
1648833290000|2022-04-01 17:14:50|413.72|411.32|413.72|411.32|413.72|411.32|413.72|411.32|0
1648833300000|2022-04-01 17:15:00|413.87|411.47|413.87|411.47|414.02|411.62|413.57|411.17|0
1648833310000|2022-04-01 17:15:10|413.57|411.17|414.02|411.62|414.32|411.92|413.57|411.17|0
1648833320000|2022-04-01 17:15:20|414.24|411.84|414.61|412.21|414.61|412.21|414.24|411.84|0
1648833330000|2022-04-01 17:15:30|414.17|411.77|414.32|411.92|414.47|412.07|414.17|411.77|0
1648833340000|2022-04-01 17:15:40|414.47|412.07|414.61|412.21|414.61|412.21|414.47|412.07|0
1648833350000|2022-04-01 17:15:50|414.47|412.07|414.47|412.07|414.47|412.07|414.47|412.07|0
1648833360000|2022-04-01 17:16:00|414.39|411.99|414.61|412.21|414.61|412.21|414.39|411.99|0
1648833370000|2022-04-01 17:16:10|414.76|412.36|414.47|412.07|414.76|412.36|414.47|412.07|0
1648833380000|2022-04-01 17:16:20|414.61|412.21|414.61|412.21|414.61|412.21|414.61|412.21|0
1648833390000|2022-04-01 17:16:30|414.76|412.36|414.47|412.07|414.76|412.36|414.47|412.07|0
1648833400000|2022-04-01 17:16:40|414.32|411.92|414.61|412.21|414.61|412.21|414.32|411.92|0
1648833410000|2022-04-01 17:16:50|414.46|412.06|414.1|411.7|414.46|412.06|414.1|411.7|0
1648833420000|2022-04-01 17:17:00|414.02|411.62|414.17|411.77|414.17|411.77|413.72|411.32|0
1648833430000|2022-04-01 17:17:10|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1648833440000|2022-04-01 17:17:20|414.17|411.77|414.02|411.62|414.17|411.77|413.87|411.47|0
1648833450000|2022-04-01 17:17:30|414.32|411.92|414.17|411.77|414.32|411.92|414.17|411.77|0
1648833460000|2022-04-01 17:17:40|414.02|411.62|414.17|411.77|414.17|411.77|413.87|411.47|0
1648833470000|2022-04-01 17:17:50|414.32|411.92|413.87|411.47|414.32|411.92|413.87|411.47|0
1648833480000|2022-04-01 17:18:00|414.17|411.77|414.17|411.77|414.32|411.92|414.17|411.77|0
1648833490000|2022-04-01 17:18:10|414.02|411.62|414.02|411.62|414.17|411.77|414.02|411.62|0
1648833500000|2022-04-01 17:18:20|414.17|411.77|413.87|411.47|414.17|411.77|413.87|411.47|0
1648833510000|2022-04-01 17:18:30|413.72|411.32|413.57|411.17|413.72|411.32|413.57|411.17|0
1648833520000|2022-04-01 17:18:40|413.72|411.32|413.87|411.47|413.87|411.47|413.57|411.17|0
1648833530000|2022-04-01 17:18:50|414.02|411.62|414.17|411.77|414.17|411.77|414.02|411.62|0
1648833540000|2022-04-01 17:19:00|414.31|411.91|414.02|411.62|414.31|411.91|414.02|411.62|0
1648833550000|2022-04-01 17:19:10|413.87|411.47|413.57|411.17|413.87|411.47|413.57|411.17|0
1648833560000|2022-04-01 17:19:20|413.42|411.02|413.57|411.17|413.57|411.17|413.42|411.02|0
1648833570000|2022-04-01 17:19:30|413.42|411.02|413.5|411.1|413.57|411.17|413.42|411.02|0
1648833580000|2022-04-01 17:19:40|413.27|410.87|413.42|411.02|413.42|411.02|413.27|410.87|0
1648833590000|2022-04-01 17:19:50|413.27|410.87|413.57|411.17|413.57|411.17|413.27|410.87|0
1648833600000|2022-04-01 17:20:00|413.42|411.02|413.72|411.32|413.72|411.32|413.42|411.02|0
1648833610000|2022-04-01 17:20:10|414.02|411.62|413.87|411.47|414.17|411.77|413.87|411.47|0
1648833620000|2022-04-01 17:20:20|414.02|411.62|414.09|411.69|414.09|411.69|414.02|411.62|0
1648833630000|2022-04-01 17:20:30|414.02|411.62|414.31|411.91|414.46|412.06|414.02|411.62|0
1648833640000|2022-04-01 17:20:40|414.46|412.06|414.46|412.06|414.61|412.21|414.46|412.06|0
1648833650000|2022-04-01 17:20:50|414.61|412.21|414.91|412.51|414.91|412.51|414.61|412.21|0
1648833660000|2022-04-01 17:21:00|415.06|412.66|415.51|413.11|415.51|413.11|415.06|412.66|0
1648833670000|2022-04-01 17:21:10|415.36|412.96|415.96|413.56|415.96|413.56|415.36|412.96|0
1648833680000|2022-04-01 17:21:20|415.81|413.41|415.81|413.41|415.81|413.41|415.66|413.26|0
1648833690000|2022-04-01 17:21:30|415.96|413.56|415.96|413.56|415.96|413.56|415.96|413.56|0
1648833700000|2022-04-01 17:21:40|415.81|413.41|415.81|413.41|416.11|413.71|415.81|413.41|0
1648833710000|2022-04-01 17:21:50|415.96|413.56|415.96|413.56|415.96|413.56|415.81|413.41|0
1648833720000|2022-04-01 17:22:00|416.11|413.71|416.26|413.86|416.26|413.86|416.11|413.71|0
1648833730000|2022-04-01 17:22:10|416.11|413.71|416.03|413.63|416.11|413.71|415.81|413.41|0
1648833740000|2022-04-01 17:22:20|415.96|413.56|415.66|413.26|415.96|413.56|415.51|413.11|0
1648833750000|2022-04-01 17:22:30|415.36|412.96|415.06|412.66|415.36|412.96|415.06|412.66|0
1648833760000|2022-04-01 17:22:40|415.21|412.81|414.76|412.36|415.21|412.81|414.76|412.36|0
1648833770000|2022-04-01 17:22:50|414.46|412.06|414.46|412.06|414.46|412.06|414.31|411.91|0
1648833780000|2022-04-01 17:23:00|414.02|411.62|413.57|411.17|414.02|411.62|413.57|411.17|0
1648833790000|2022-04-01 17:23:10|413.42|411.02|413.42|411.02|413.42|411.02|413.42|411.02|0
1648833800000|2022-04-01 17:23:20|413.27|410.87|413.27|410.87|413.27|410.87|413.12|410.72|0
1648833810000|2022-04-01 17:23:30|412.97|410.57|413.42|411.02|413.42|411.02|412.97|410.57|0
1648833820000|2022-04-01 17:23:40|413.57|411.17|413.42|411.02|413.57|411.17|413.35|410.95|0
1648833830000|2022-04-01 17:23:50|413.57|411.17|413.27|410.87|413.57|411.17|413.27|410.87|0
1648833840000|2022-04-01 17:24:00|413.12|410.72|412.67|410.27|413.12|410.72|412.67|410.27|0
1648833850000|2022-04-01 17:24:10|412.53|410.13|412.67|410.27|412.67|410.27|412.53|410.13|0
1648833860000|2022-04-01 17:24:20|412.53|410.13|412.97|410.57|412.97|410.57|412.53|410.13|0
1648833870000|2022-04-01 17:24:30|412.82|410.42|412.97|410.57|412.97|410.57|412.82|410.42|0
1648833880000|2022-04-01 17:24:40|412.82|410.42|412.67|410.27|412.82|410.42|412.53|410.13|0
1648833890000|2022-04-01 17:24:50|412.53|410.13|412.67|410.27|412.67|410.27|412.53|410.13|0
1648833900000|2022-04-01 17:25:00|412.82|410.42|413.12|410.72|413.12|410.72|412.82|410.42|0
1648833910000|2022-04-01 17:25:10|412.97|410.57|412.97|410.57|413.12|410.72|412.97|410.57|0
1648833920000|2022-04-01 17:25:20|413.12|410.72|413.27|410.87|413.42|411.02|413.12|410.72|0
1648833930000|2022-04-01 17:25:30|413.57|411.17|413.87|411.47|413.87|411.47|413.57|411.17|0
1648833940000|2022-04-01 17:25:40|414.01|411.61|413.87|411.47|414.01|411.61|413.87|411.47|0
1648833950000|2022-04-01 17:25:50|413.72|411.32|413.72|411.32|413.87|411.47|413.72|411.32|0
1648833960000|2022-04-01 17:26:00|413.87|411.47|413.94|411.54|414.01|411.61|413.87|411.47|0
1648833970000|2022-04-01 17:26:10|414.01|411.61|412.67|410.27|414.01|411.61|412.67|410.27|0
1648833980000|2022-04-01 17:26:20|412.6|410.2|412.82|410.42|412.82|410.42|412.6|410.2|0
1648833990000|2022-04-01 17:26:30|413.12|410.72|413.57|411.17|413.57|411.17|413.12|410.72|0
1648834000000|2022-04-01 17:26:40|413.42|411.02|413.12|410.72|413.42|411.02|413.12|410.72|0
1648834010000|2022-04-01 17:26:50|412.82|410.42|413.12|410.72|413.12|410.72|412.82|410.42|0
1648834020000|2022-04-01 17:27:00|413.27|410.87|412.52|410.12|413.27|410.87|412.52|410.12|0
1648834030000|2022-04-01 17:27:10|412.82|410.42|412.82|410.42|412.97|410.57|412.82|410.42|0
1648834040000|2022-04-01 17:27:20|412.97|410.57|412.97|410.57|412.97|410.57|412.82|410.42|0
1648834050000|2022-04-01 17:27:30|412.82|410.42|412.97|410.57|412.97|410.57|412.82|410.42|0
1648834060000|2022-04-01 17:27:40|413.12|410.72|413.27|410.87|413.27|410.87|412.97|410.57|0
1648834070000|2022-04-01 17:27:50|413.57|411.17|413.27|410.87|413.57|411.17|413.27|410.87|0
1648834080000|2022-04-01 17:28:00|412.97|410.57|413.27|410.87|413.27|410.87|412.97|410.57|0
1648834090000|2022-04-01 17:28:10|413.12|410.72|413.57|411.17|413.72|411.32|413.12|410.72|0
1648834100000|2022-04-01 17:28:20|413.72|411.32|413.42|411.02|413.72|411.32|413.42|411.02|0
1648834110000|2022-04-01 17:28:30|413.57|411.17|413.72|411.32|413.72|411.32|413.57|411.17|0
1648834120000|2022-04-01 17:28:40|413.64|411.24|412.97|410.57|413.64|411.24|412.97|410.57|0
1648834130000|2022-04-01 17:28:50|413.12|410.72|413.12|410.72|413.12|410.72|413.12|410.72|0
1648834140000|2022-04-01 17:29:00|412.97|410.57|413.42|411.02|413.42|411.02|412.97|410.57|0
1648834150000|2022-04-01 17:29:10|413.71|411.31|413.86|411.46|414.01|411.61|413.71|411.31|0
1648834160000|2022-04-01 17:29:20|413.57|411.17|413.57|411.17|413.71|411.31|413.57|411.17|0
1648834170000|2022-04-01 17:29:30|413.42|411.02|413.27|410.87|413.42|411.02|413.12|410.72|0
1648834180000|2022-04-01 17:29:40|413.42|411.02|413.12|410.72|413.42|411.02|413.12|410.72|0
1648834190000|2022-04-01 17:29:50|413.27|410.87|413.27|410.87|413.27|410.87|413.27|410.87|0
1648834200000|2022-04-01 17:30:00|413.42|411.02|413.42|411.02|413.57|411.17|413.12|410.72|0
1648834210000|2022-04-01 17:30:10|413.71|411.31|413.12|410.72|413.71|411.31|413.12|410.72|0
1648834220000|2022-04-01 17:30:20|412.97|410.57|412.37|409.97|412.97|410.57|412.37|409.97|0
1648834230000|2022-04-01 17:30:30|412.52|410.12|412.23|409.83|412.52|410.12|412.23|409.83|0
1648834240000|2022-04-01 17:30:40|412.08|409.68|412.82|410.42|412.82|410.42|412.08|409.68|0
1648834250000|2022-04-01 17:30:50|412.67|410.27|412.67|410.27|412.67|410.27|412.67|410.27|0
1648834260000|2022-04-01 17:31:00|412.52|410.12|412.82|410.42|412.97|410.57|412.52|410.12|0
1648834270000|2022-04-01 17:31:10|412.97|410.57|413.12|410.72|413.12|410.72|412.82|410.42|0
1648834280000|2022-04-01 17:31:20|413.27|410.87|413.12|410.72|413.27|410.87|413.12|410.72|0
1648834290000|2022-04-01 17:31:30|413.27|410.87|412.52|410.12|413.27|410.87|412.52|410.12|0
1648834300000|2022-04-01 17:31:40|412.37|409.97|412.08|409.68|412.37|409.97|412.08|409.68|0
1648834310000|2022-04-01 17:31:50|411.63|409.23|411.93|409.53|411.93|409.53|411.63|409.23|0
1648834320000|2022-04-01 17:32:00|411.78|409.38|411.56|409.16|411.78|409.38|411.56|409.16|0
1648834330000|2022-04-01 17:32:10|411.63|409.23|412.08|409.68|412.08|409.68|411.63|409.23|0
1648834340000|2022-04-01 17:32:20|412.37|409.97|412.82|410.42|412.82|410.42|412.37|409.97|0
1648834350000|2022-04-01 17:32:30|412.67|410.27|412.67|410.27|412.67|410.27|412.67|410.27|0
1648834360000|2022-04-01 17:32:40|412.82|410.42|412.52|410.12|412.82|410.42|412.52|410.12|0
1648834370000|2022-04-01 17:32:50|412.6|410.2|413.12|410.72|413.12|410.72|412.6|410.2|0
1648834380000|2022-04-01 17:33:00|412.97|410.57|413.27|410.87|413.27|410.87|412.97|410.57|0
1648834390000|2022-04-01 17:33:10|413.56|411.16|413.12|410.72|413.56|411.16|413.12|410.72|0
1648834400000|2022-04-01 17:33:20|412.97|410.57|413.27|410.87|413.27|410.87|412.82|410.42|0
1648834410000|2022-04-01 17:33:30|413.42|411.02|413.42|411.02|413.42|411.02|413.42|411.02|0
1648834420000|2022-04-01 17:33:40|413.27|410.87|413.27|410.87|413.42|411.02|413.27|410.87|0
1648834430000|2022-04-01 17:33:50|413.42|411.02|413.12|410.72|413.42|411.02|413.12|410.72|0
1648834440000|2022-04-01 17:34:00|413.27|410.87|413.27|410.87|413.27|410.87|413.12|410.72|0
1648834450000|2022-04-01 17:34:10|413.42|411.02|413.56|411.16|413.56|411.16|413.42|411.02|0
1648834470000|2022-04-01 17:34:30|413.42|411.02|413.12|410.72|413.56|411.16|413.12|410.72|0
1648834480000|2022-04-01 17:34:40|413.05|410.65|412.97|410.57|413.05|410.65|412.82|410.42|0
1648834490000|2022-04-01 17:34:50|413.05|410.65|413.27|410.87|413.27|410.87|412.97|410.57|0
1648834500000|2022-04-01 17:35:00|413.41|411.01|413.12|410.72|413.41|411.01|413.12|410.72|0
1648834510000|2022-04-01 17:35:10|412.97|410.57|412.52|410.12|412.97|410.57|412.37|409.97|0
1648834520000|2022-04-01 17:35:20|412.82|410.42|412.52|410.12|412.82|410.42|412.52|410.12|0
1648834530000|2022-04-01 17:35:30|412.82|410.42|412.37|409.97|412.82|410.42|412.37|409.97|0
1648834540000|2022-04-01 17:35:40|412.08|409.68|412.37|409.97|412.37|409.97|412.08|409.68|0
1648834550000|2022-04-01 17:35:50|412.22|409.82|412.08|409.68|412.22|409.82|412.08|409.68|0
1648834560000|2022-04-01 17:36:00|411.93|409.53|411.78|409.38|411.93|409.53|411.63|409.23|0
1648834570000|2022-04-01 17:36:10|411.48|409.08|411.33|408.93|411.48|409.08|411.33|408.93|0
1648834580000|2022-04-01 17:36:20|411.18|408.78|411.48|409.08|411.48|409.08|411.18|408.78|0
1648834590000|2022-04-01 17:36:30|411.63|409.23|411.04|408.64|411.63|409.23|411.04|408.64|0
1648834600000|2022-04-01 17:36:40|411.18|408.78|410.67|408.27|411.18|408.78|410.67|408.27|0
1648834610000|2022-04-01 17:36:50|410.74|408.34|410.74|408.34|410.82|408.42|410.74|408.34|0
1648834620000|2022-04-01 17:37:00|410.59|408.19|410.15|407.75|410.59|408.19|409.85|407.45|0
1648834630000|2022-04-01 17:37:10|409.85|407.45|409.55|407.15|409.85|407.45|409.55|407.15|0
1648834640000|2022-04-01 17:37:20|409.7|407.3|409.4|407|409.7|407.3|409.4|407|0
1648834650000|2022-04-01 17:37:30|409.26|406.86|409.11|406.71|409.26|406.86|409.11|406.71|0
1648834660000|2022-04-01 17:37:40|408.96|406.56|409.11|406.71|409.11|406.71|408.96|406.56|0
1648834670000|2022-04-01 17:37:50|409.26|406.86|409.55|407.15|409.55|407.15|409.26|406.86|0
1648834680000|2022-04-01 17:38:00|409.26|406.86|409.26|406.86|409.4|407|409.26|406.86|0
1648834690000|2022-04-01 17:38:10|408.89|406.49|408.22|405.82|408.89|406.49|408.22|405.82|0
1648834700000|2022-04-01 17:38:20|407.93|405.53|407.63|405.23|407.93|405.53|407.63|405.23|0
1648834710000|2022-04-01 17:38:30|407.78|405.38|407.63|405.23|407.78|405.38|407.63|405.23|0
1648834720000|2022-04-01 17:38:40|407.34|404.94|407.48|405.08|407.48|405.08|407.34|404.94|0
1648834730000|2022-04-01 17:38:50|407.63|405.23|407.63|405.23|407.78|405.38|407.63|405.23|0
1648834740000|2022-04-01 17:39:00|407.78|405.38|407.78|405.38|407.78|405.38|407.63|405.23|0
1648834750000|2022-04-01 17:39:10|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1648834760000|2022-04-01 17:39:20|408.07|405.67|408.45|406.05|408.52|406.12|408.07|405.67|0
1648834770000|2022-04-01 17:39:30|408.37|405.97|408.59|406.19|408.66|406.26|408.37|405.97|0
1648834780000|2022-04-01 17:39:40|408.52|406.12|408.37|405.97|408.52|406.12|408.37|405.97|0
1648834790000|2022-04-01 17:39:50|408.07|405.67|408.22|405.82|408.22|405.82|408.07|405.67|0
1648834800000|2022-04-01 17:40:00|408.07|405.67|408.37|405.97|408.52|406.12|408.07|405.67|0
1648834810000|2022-04-01 17:40:10|408.52|406.12|408.22|405.82|408.52|406.12|408.22|405.82|0
1648834820000|2022-04-01 17:40:20|408.07|405.67|407.78|405.38|408.22|405.82|407.78|405.38|0
1648834830000|2022-04-01 17:40:30|407.63|405.23|407.63|405.23|407.63|405.23|407.63|405.23|0
1648834840000|2022-04-01 17:40:40|408.07|405.67|408.07|405.67|408.22|405.82|408.07|405.67|0
1648834850000|2022-04-01 17:40:50|407.93|405.53|408.22|405.82|408.22|405.82|407.93|405.53|0
1648834860000|2022-04-01 17:41:00|408.07|405.67|407.78|405.38|408.07|405.67|407.78|405.38|0
1648834870000|2022-04-01 17:41:10|407.93|405.53|407.93|405.53|408.07|405.67|407.93|405.53|0
1648834880000|2022-04-01 17:41:20|408.07|405.67|408|405.6|408.07|405.67|407.93|405.53|0
1648834890000|2022-04-01 17:41:30|407.92|405.52|408.22|405.82|408.22|405.82|407.92|405.52|0
1648834900000|2022-04-01 17:41:40|408.07|405.67|407.78|405.38|408.07|405.67|407.78|405.38|0
1648834910000|2022-04-01 17:41:50|407.63|405.23|406.89|404.49|407.63|405.23|406.89|404.49|0
1648834920000|2022-04-01 17:42:00|406.74|404.34|406.6|404.2|406.74|404.34|406.3|403.9|0
1648834930000|2022-04-01 17:42:10|406.45|404.05|406.74|404.34|406.89|404.49|406.45|404.05|0
1648834940000|2022-04-01 17:42:20|406.67|404.27|406.6|404.2|406.74|404.34|406.6|404.2|0
1648834960000|2022-04-01 17:42:40|406.3|403.9|406.16|403.76|406.3|403.9|406.16|403.76|0
1648834970000|2022-04-01 17:42:50|406.01|403.61|406.3|403.9|406.3|403.9|406.01|403.61|0
1648834980000|2022-04-01 17:43:00|406.45|404.05|406.45|404.05|406.45|404.05|406.45|404.05|0
1648834990000|2022-04-01 17:43:10|406.23|403.83|406.3|403.9|406.3|403.9|406.15|403.75|0
1648835000000|2022-04-01 17:43:20|406.45|404.05|406.45|404.05|406.45|404.05|406.3|403.9|0
1648835010000|2022-04-01 17:43:30|406.3|403.9|406.3|403.9|406.45|404.05|406.3|403.9|0
1648835020000|2022-04-01 17:43:40|406.38|403.98|406.45|404.05|406.45|404.05|406.38|403.98|0
1648835030000|2022-04-01 17:43:50|406.74|404.34|406.89|404.49|407.04|404.64|406.74|404.34|0
1648835040000|2022-04-01 17:44:00|407.19|404.79|407.33|404.93|407.48|405.08|407.19|404.79|0
1648835050000|2022-04-01 17:44:10|407.48|405.08|407.63|405.23|407.78|405.38|407.48|405.08|0
1648835060000|2022-04-01 17:44:20|407.78|405.38|407.48|405.08|407.78|405.38|407.48|405.08|0
1648835070000|2022-04-01 17:44:30|407.63|405.23|407.92|405.52|407.92|405.52|407.63|405.23|0
1648835080000|2022-04-01 17:44:40|407.78|405.38|407.92|405.52|407.92|405.52|407.78|405.38|0
1648835090000|2022-04-01 17:44:50|407.78|405.38|407.78|405.38|407.85|405.45|407.78|405.38|0
1648835100000|2022-04-01 17:45:00|408.07|405.67|408.22|405.82|408.22|405.82|407.92|405.52|0
1648835110000|2022-04-01 17:45:10|408.07|405.67|408.66|406.26|408.66|406.26|408.07|405.67|0
1648835120000|2022-04-01 17:45:20|408.81|406.41|408.37|405.97|409.11|406.71|408.37|405.97|0
1648835130000|2022-04-01 17:45:30|408.22|405.82|408.51|406.11|408.51|406.11|408.22|405.82|0
1648835140000|2022-04-01 17:45:40|408.66|406.26|408.37|405.97|408.66|406.26|408.37|405.97|0
1648835150000|2022-04-01 17:45:50|408.22|405.82|408.22|405.82|408.37|405.97|408.22|405.82|0
1648835160000|2022-04-01 17:46:00|408.3|405.9|407.92|405.52|408.37|405.97|407.92|405.52|0
1648835170000|2022-04-01 17:46:10|408.15|405.75|408.51|406.11|408.51|406.11|408.15|405.75|0
1648835180000|2022-04-01 17:46:20|408.37|405.97|408.3|405.9|408.37|405.97|408.22|405.82|0
1648835190000|2022-04-01 17:46:30|407.92|405.52|408.22|405.82|408.22|405.82|407.92|405.52|0
1648835200000|2022-04-01 17:46:40|408.07|405.67|407.92|405.52|408.22|405.82|407.92|405.52|0
1648835210000|2022-04-01 17:46:50|408.22|405.82|407.92|405.52|408.22|405.82|407.92|405.52|0
1648835220000|2022-04-01 17:47:00|408.07|405.67|408.37|405.97|408.37|405.97|408.07|405.67|0
1648835230000|2022-04-01 17:47:10|408.22|405.82|408.22|405.82|408.37|405.97|408.22|405.82|0
1648835240000|2022-04-01 17:47:20|408.07|405.67|408.07|405.67|408.22|405.82|407.92|405.52|0
1648835250000|2022-04-01 17:47:30|408.22|405.82|408.37|405.97|408.37|405.97|408.15|405.75|0
1648835260000|2022-04-01 17:47:40|408.51|406.11|408.51|406.11|408.51|406.11|408.51|406.11|0
1648835270000|2022-04-01 17:47:50|408.37|405.97|408.37|405.97|408.51|406.11|408.37|405.97|0
1648835280000|2022-04-01 17:48:00|408.22|405.82|408.22|405.82|408.22|405.82|408.22|405.82|0
1648835290000|2022-04-01 17:48:10|408.29|405.89|408.37|405.97|408.51|406.11|408.22|405.82|0
1648835300000|2022-04-01 17:48:20|408.22|405.82|408.22|405.82|408.37|405.97|408.22|405.82|0
1648835310000|2022-04-01 17:48:30|408.37|405.97|408.37|405.97|408.37|405.97|408.37|405.97|0
1648835320000|2022-04-01 17:48:40|408.66|406.26|408.96|406.56|408.96|406.56|408.66|406.26|0
1648835330000|2022-04-01 17:48:50|408.66|406.26|408.81|406.41|408.81|406.41|408.51|406.11|0
1648835340000|2022-04-01 17:49:00|408.96|406.56|409.03|406.63|409.1|406.7|408.96|406.56|0
1648835350000|2022-04-01 17:49:10|409.1|406.7|409.25|406.85|409.4|407|409.1|406.7|0
1648835360000|2022-04-01 17:49:20|409.4|407|409.1|406.7|409.4|407|409.1|406.7|0
1648835370000|2022-04-01 17:49:30|409.25|406.85|408.66|406.26|409.25|406.85|408.66|406.26|0
1648835380000|2022-04-01 17:49:40|408.74|406.34|408.51|406.11|408.81|406.41|408.51|406.11|0
1648835390000|2022-04-01 17:49:50|408.37|405.97|408.29|405.89|408.37|405.97|408.22|405.82|0
1648835400000|2022-04-01 17:50:00|408.66|406.26|408.96|406.56|408.96|406.56|408.66|406.26|0
1648835410000|2022-04-01 17:50:10|408.37|405.97|409.1|406.7|409.1|406.7|408.37|405.97|0
1648835420000|2022-04-01 17:50:20|408.96|406.56|409.25|406.85|409.25|406.85|408.96|406.56|0
1648835430000|2022-04-01 17:50:30|409.1|406.7|408.81|406.41|409.1|406.7|408.81|406.41|0
1648835440000|2022-04-01 17:50:40|408.96|406.56|408.96|406.56|408.96|406.56|408.96|406.56|0
1648835450000|2022-04-01 17:50:50|409.1|406.7|409.1|406.7|409.25|406.85|409.1|406.7|0
1648835460000|2022-04-01 17:51:00|408.96|406.56|409.25|406.85|409.25|406.85|408.96|406.56|0
1648835470000|2022-04-01 17:51:10|409.4|407|409.55|407.15|409.55|407.15|409.25|406.85|0
1648835480000|2022-04-01 17:51:20|409.48|407.08|409.25|406.85|409.48|407.08|409.25|406.85|0
1648835490000|2022-04-01 17:51:30|409.1|406.7|409.25|406.85|409.25|406.85|409.1|406.7|0
1648835500000|2022-04-01 17:51:40|410.01|407.61|409.12|406.72|410.01|407.61|409.12|406.72|0
1648835510000|2022-04-01 17:51:50|409.27|406.87|408.97|406.57|409.27|406.87|408.97|406.57|0
1648835520000|2022-04-01 17:52:00|408.67|406.27|408.82|406.42|408.82|406.42|408.67|406.27|0
1648835530000|2022-04-01 17:52:10|408.97|406.57|408.97|406.57|408.97|406.57|408.97|406.57|0
1648835540000|2022-04-01 17:52:20|409.05|406.65|409.41|407.01|409.41|407.01|408.97|406.57|0
1648835550000|2022-04-01 17:52:30|409.49|407.09|409.34|406.94|409.49|407.09|409.34|406.94|0
1648835560000|2022-04-01 17:52:40|409.56|407.16|409.71|407.31|409.71|407.31|409.41|407.01|0
1648835580000|2022-04-01 17:53:00|409.86|407.46|409.56|407.16|409.86|407.46|409.41|407.01|0
1648835590000|2022-04-01 17:53:10|409.41|407.01|409.41|407.01|409.56|407.16|409.41|407.01|0
1648835600000|2022-04-01 17:53:20|409.27|406.87|409.71|407.31|409.71|407.31|409.27|406.87|0
1648835610000|2022-04-01 17:53:30|409.41|407.01|409.41|407.01|409.41|407.01|409.27|406.87|0
1648835620000|2022-04-01 17:53:40|409.27|406.87|409.27|406.87|409.27|406.87|409.12|406.72|0
1648835630000|2022-04-01 17:53:50|409.12|406.72|408.97|406.57|409.12|406.72|408.82|406.42|0
1648835640000|2022-04-01 17:54:00|408.82|406.42|408.97|406.57|408.97|406.57|408.67|406.27|0
1648835650000|2022-04-01 17:54:10|408.67|406.27|408.82|406.42|408.82|406.42|408.67|406.27|0
1648835660000|2022-04-01 17:54:20|408.75|406.35|409.41|407.01|409.41|407.01|408.75|406.35|0
1648835670000|2022-04-01 17:54:30|409.27|406.87|409.56|407.16|409.56|407.16|409.27|406.87|0
1648835680000|2022-04-01 17:54:40|409.41|407.01|409.41|407.01|409.56|407.16|409.41|407.01|0
1648835690000|2022-04-01 17:54:50|409.27|406.87|409.19|406.79|409.27|406.87|409.19|406.79|0
1648835700000|2022-04-01 17:55:00|409.27|406.87|409.71|407.31|409.71|407.31|409.27|406.87|0
1648835710000|2022-04-01 17:55:10|409.41|407.01|409.49|407.09|409.49|407.09|409.41|407.01|0
1648835720000|2022-04-01 17:55:20|409.71|407.31|409.56|407.16|409.71|407.31|409.41|407.01|0
1648835730000|2022-04-01 17:55:30|409.41|407.01|408.97|406.57|409.41|407.01|408.97|406.57|0
1648835740000|2022-04-01 17:55:40|408.82|406.42|408.67|406.27|408.82|406.42|408.67|406.27|0
1648835750000|2022-04-01 17:55:50|408.82|406.42|408.97|406.57|408.97|406.57|408.82|406.42|0
1648835760000|2022-04-01 17:56:00|409.05|406.65|409.12|406.72|409.12|406.72|408.97|406.57|0
1648835770000|2022-04-01 17:56:10|408.82|406.42|408.23|405.83|408.82|406.42|408.23|405.83|0
1648835780000|2022-04-01 17:56:20|408.08|405.68|407.93|405.53|408.08|405.68|407.93|405.53|0
1648835790000|2022-04-01 17:56:30|408.08|405.68|408.53|406.13|408.53|406.13|408.08|405.68|0
1648835800000|2022-04-01 17:56:40|408.38|405.98|408.38|405.98|408.53|406.13|408.38|405.98|0
1648835810000|2022-04-01 17:56:50|408.23|405.83|408.08|405.68|408.23|405.83|407.93|405.53|0
1648835820000|2022-04-01 17:57:00|408.23|405.83|408.67|406.27|408.67|406.27|408.23|405.83|0
1648835830000|2022-04-01 17:57:10|408.53|406.13|408.38|405.98|408.53|406.13|408.23|405.83|0
1648835840000|2022-04-01 17:57:20|408.23|405.83|408.52|406.12|408.67|406.27|408.23|405.83|0
1648835850000|2022-04-01 17:57:30|408.67|406.27|408.38|405.98|408.67|406.27|408.38|405.98|0
1648835860000|2022-04-01 17:57:40|408.52|406.12|408.52|406.12|408.52|406.12|408.38|405.98|0
1648835870000|2022-04-01 17:57:50|408.67|406.27|408.23|405.83|408.67|406.27|408.23|405.83|0
1648835880000|2022-04-01 17:58:00|408.38|405.98|408.08|405.68|408.52|406.12|407.93|405.53|0
1648835890000|2022-04-01 17:58:10|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1648835900000|2022-04-01 17:58:20|408.08|405.68|408.08|405.68|408.23|405.83|408.08|405.68|0
1648835910000|2022-04-01 17:58:30|408.01|405.61|407.64|405.24|408.01|405.61|407.64|405.24|0
1648835920000|2022-04-01 17:58:40|407.79|405.39|407.49|405.09|407.79|405.39|407.49|405.09|0
1648835930000|2022-04-01 17:58:50|407.64|405.24|407.2|404.8|407.64|405.24|407.2|404.8|0
1648835940000|2022-04-01 17:59:00|407.34|404.94|407.2|404.8|407.34|404.94|407.05|404.65|0
1648835950000|2022-04-01 17:59:10|407.49|405.09|407.34|404.94|407.49|405.09|407.34|404.94|0
1648835960000|2022-04-01 17:59:20|407.49|405.09|407.05|404.65|407.49|405.09|407.05|404.65|0
1648835970000|2022-04-01 17:59:30|407.2|404.8|407.79|405.39|407.79|405.39|407.2|404.8|0
1648835980000|2022-04-01 17:59:40|407.93|405.53|407.71|405.31|407.93|405.53|407.71|405.31|0
1648835990000|2022-04-01 17:59:50|407.79|405.39|407.79|405.39|407.79|405.39|407.79|405.39|0
1648836000000|2022-04-01 18:00:00|407.93|405.53|408.38|405.98|408.38|405.98|407.93|405.53|0
1648836010000|2022-04-01 18:00:10|408.23|405.83|407.64|405.24|408.23|405.83|407.64|405.24|0
1648836020000|2022-04-01 18:00:20|407.49|405.09|406.75|404.35|407.49|405.09|406.75|404.35|0
1648836030000|2022-04-01 18:00:30|406.68|404.28|407.05|404.65|407.05|404.65|406.61|404.21|0
1648836040000|2022-04-01 18:00:40|406.9|404.5|406.75|404.35|406.9|404.5|406.61|404.21|0
1648836050000|2022-04-01 18:00:50|406.61|404.21|407.12|404.72|407.12|404.72|406.61|404.21|0
1648836060000|2022-04-01 18:01:00|407.05|404.65|407.49|405.09|407.49|405.09|407.05|404.65|0
1648836070000|2022-04-01 18:01:10|407.64|405.24|407.64|405.24|407.64|405.24|407.64|405.24|0
1648836080000|2022-04-01 18:01:20|407.34|404.94|407.34|404.94|407.64|405.24|407.34|404.94|0
1648836090000|2022-04-01 18:01:30|407.12|404.72|407.34|404.94|407.49|405.09|407.12|404.72|0
1648836100000|2022-04-01 18:01:40|407.42|405.02|407.64|405.24|407.64|405.24|407.42|405.02|0
1648836110000|2022-04-01 18:01:50|407.49|405.09|407.34|404.94|407.49|405.09|407.19|404.79|0
1648836120000|2022-04-01 18:02:00|407.19|404.79|407.05|404.65|407.19|404.79|406.98|404.58|0
1648836130000|2022-04-01 18:02:10|406.9|404.5|407.34|404.94|407.34|404.94|406.9|404.5|0
1648836140000|2022-04-01 18:02:20|407.05|404.65|406.46|404.06|407.05|404.65|406.46|404.06|0
1648836150000|2022-04-01 18:02:30|406.31|403.91|405.57|403.17|406.31|403.91|405.57|403.17|0
1648836160000|2022-04-01 18:02:40|405.87|403.47|405.87|403.47|406.16|403.76|405.87|403.47|0
1648836170000|2022-04-01 18:02:50|405.57|403.17|405.72|403.32|405.87|403.47|405.57|403.17|0
1648836180000|2022-04-01 18:03:00|405.43|403.03|405.43|403.03|405.57|403.17|405.28|402.88|0
1648836190000|2022-04-01 18:03:10|405.13|402.73|405.72|403.32|405.72|403.32|405.13|402.73|0
1648836200000|2022-04-01 18:03:20|405.28|402.88|405.13|402.73|405.43|403.03|405.13|402.73|0
1648836210000|2022-04-01 18:03:30|405.57|403.17|405.43|403.03|405.87|403.47|405.43|403.03|0
1648836220000|2022-04-01 18:03:40|405.57|403.17|405.28|402.88|405.57|403.17|405.28|402.88|0
1648836230000|2022-04-01 18:03:50|405.43|403.03|404.99|402.59|405.43|403.03|404.99|402.59|0
1648836240000|2022-04-01 18:04:00|404.69|402.29|404.54|402.14|404.84|402.44|404.54|402.14|0
1648836250000|2022-04-01 18:04:10|404.4|402|404.54|402.14|404.54|402.14|404.4|402|0
1648836260000|2022-04-01 18:04:20|404.69|402.29|404.4|402|404.69|402.29|404.4|402|0
1648836270000|2022-04-01 18:04:30|404.47|402.07|404.4|402|404.47|402.07|404.4|402|0
1648836280000|2022-04-01 18:04:40|404.47|402.07|404.25|401.85|404.54|402.14|404.25|401.85|0
1648836290000|2022-04-01 18:04:50|404.1|401.7|403.37|400.97|404.1|401.7|403.37|400.97|0
1648836300000|2022-04-01 18:05:00|403.52|401.12|402.35|399.95|403.52|401.12|402.35|399.95|0
1648836310000|2022-04-01 18:05:10|402.05|399.65|402.05|399.65|402.05|399.65|401.76|399.36|0
1648836320000|2022-04-01 18:05:20|401.91|399.51|402.2|399.8|402.35|399.95|401.91|399.51|0
1648836330000|2022-04-01 18:05:30|402.49|400.09|401.91|399.51|402.49|400.09|401.91|399.51|0
1648836340000|2022-04-01 18:05:40|401.61|399.21|401.32|398.92|401.61|399.21|401.32|398.92|0
1648836350000|2022-04-01 18:05:50|401.47|399.07|401.18|398.78|401.47|399.07|401.18|398.78|0
1648836360000|2022-04-01 18:06:00|401.11|398.71|400.88|398.48|401.11|398.71|400.88|398.48|0
1648836370000|2022-04-01 18:06:10|401.03|398.63|401.03|398.63|401.18|398.78|401.03|398.63|0
1648836380000|2022-04-01 18:06:20|400.88|398.48|400.88|398.48|401.18|398.78|400.88|398.48|0
1648836390000|2022-04-01 18:06:30|401.03|398.63|401.32|398.92|401.32|398.92|401.03|398.63|0
1648836400000|2022-04-01 18:06:40|401.61|399.21|401.76|399.36|401.84|399.44|401.61|399.21|0
1648836410000|2022-04-01 18:06:50|401.91|399.51|401.91|399.51|401.91|399.51|401.91|399.51|0
1648836420000|2022-04-01 18:07:00|402.05|399.65|402.2|399.8|402.34|399.94|402.05|399.65|0
1648836430000|2022-04-01 18:07:10|402.34|399.94|402.49|400.09|402.49|400.09|402.34|399.94|0
1648836440000|2022-04-01 18:07:20|402.64|400.24|403.08|400.68|403.08|400.68|402.64|400.24|0
1648836450000|2022-04-01 18:07:30|402.93|400.53|402.78|400.38|402.93|400.53|402.78|400.38|0
1648836460000|2022-04-01 18:07:40|402.93|400.53|403.37|400.97|403.37|400.97|402.93|400.53|0
1648836470000|2022-04-01 18:07:50|403.22|400.82|403.52|401.12|403.52|401.12|403.22|400.82|0
1648836480000|2022-04-01 18:08:00|403.66|401.26|403.81|401.41|403.81|401.41|403.66|401.26|0
1648836490000|2022-04-01 18:08:10|404.1|401.7|404.25|401.85|404.25|401.85|404.1|401.7|0
1648836500000|2022-04-01 18:08:20|404.1|401.7|403.52|401.12|404.1|401.7|403.52|401.12|0
1648836510000|2022-04-01 18:08:30|403.66|401.26|403.08|400.68|403.66|401.26|403.08|400.68|0
1648836520000|2022-04-01 18:08:40|402.93|400.53|402.64|400.24|402.93|400.53|402.64|400.24|0
1648836530000|2022-04-01 18:08:50|402.49|400.09|402.2|399.8|402.64|400.24|402.2|399.8|0
1648836540000|2022-04-01 18:09:00|402.93|400.53|402.78|400.38|402.93|400.53|402.64|400.24|0
1648836550000|2022-04-01 18:09:10|402.93|400.53|402.64|400.24|402.93|400.53|402.64|400.24|0
1648836560000|2022-04-01 18:09:20|402.78|400.38|402.93|400.53|403.08|400.68|402.78|400.38|0
1648836570000|2022-04-01 18:09:30|403.08|400.68|403.66|401.26|403.66|401.26|403.08|400.68|0
1648836580000|2022-04-01 18:09:40|403.52|401.12|403.22|400.82|403.52|401.12|403.22|400.82|0
1648836590000|2022-04-01 18:09:50|403.08|400.68|403.08|400.68|403.08|400.68|402.93|400.53|0
1648836600000|2022-04-01 18:10:00|403.37|400.97|403.66|401.26|403.66|401.26|403.37|400.97|0
1648836610000|2022-04-01 18:10:10|403.81|401.41|403.81|401.41|403.81|401.41|403.81|401.41|0
1648836620000|2022-04-01 18:10:20|403.88|401.48|403.66|401.26|403.88|401.48|403.66|401.26|0
1648836630000|2022-04-01 18:10:30|403.81|401.41|403.51|401.11|403.81|401.41|403.51|401.11|0
1648836640000|2022-04-01 18:10:40|403.66|401.26|403.66|401.26|403.66|401.26|403.66|401.26|0
1648836650000|2022-04-01 18:10:50|403.81|401.41|403.81|401.41|403.95|401.55|403.81|401.41|0
1648836660000|2022-04-01 18:11:00|403.95|401.55|403.81|401.41|403.95|401.55|403.81|401.41|0
1648836670000|2022-04-01 18:11:10|403.95|401.55|404.54|402.14|404.54|402.14|403.95|401.55|0
1648836680000|2022-04-01 18:11:20|404.84|402.44|404.54|402.14|404.84|402.44|404.54|402.14|0
1648836690000|2022-04-01 18:11:30|404.39|401.99|404.39|401.99|404.54|402.14|404.39|401.99|0
1648836700000|2022-04-01 18:11:40|404.69|402.29|404.54|402.14|404.69|402.29|404.39|401.99|0
1648836710000|2022-04-01 18:11:50|404.39|401.99|404.1|401.7|404.39|401.99|404.1|401.7|0
1648836720000|2022-04-01 18:12:00|403.95|401.55|404.25|401.85|404.25|401.85|403.95|401.55|0
1648836730000|2022-04-01 18:12:10|403.81|401.41|403.37|400.97|403.81|401.41|403.37|400.97|0
1648836740000|2022-04-01 18:12:20|403.07|400.67|403.07|400.67|403.15|400.75|403.07|400.67|0
1648836750000|2022-04-01 18:12:30|402.93|400.53|403.51|401.11|403.51|401.11|402.93|400.53|0
1648836760000|2022-04-01 18:12:40|403.37|400.97|403.37|400.97|403.37|400.97|403.37|400.97|0
1648836770000|2022-04-01 18:12:50|403.51|401.11|403.51|401.11|403.66|401.26|403.51|401.11|0
1648836780000|2022-04-01 18:13:00|403.22|400.82|403.51|401.11|403.51|401.11|403.22|400.82|0
1648836790000|2022-04-01 18:13:10|403.37|400.97|403.22|400.82|403.37|400.97|403.22|400.82|0
1648836800000|2022-04-01 18:13:20|403.07|400.67|402.93|400.53|403.22|400.82|402.93|400.53|0
1648836810000|2022-04-01 18:13:30|402.78|400.38|402.78|400.38|402.78|400.38|402.78|400.38|0
1648836820000|2022-04-01 18:13:40|402.93|400.53|402.63|400.23|402.93|400.53|402.63|400.23|0
1648836830000|2022-04-01 18:13:50|402.78|400.38|403.07|400.67|403.07|400.67|402.78|400.38|0
1648836840000|2022-04-01 18:14:00|402.78|400.38|402.71|400.31|402.78|400.38|402.71|400.31|0
1648836850000|2022-04-01 18:14:10|402.78|400.38|402.49|400.09|402.78|400.38|402.34|399.94|0
1648836860000|2022-04-01 18:14:20|402.34|399.94|402.49|400.09|402.49|400.09|402.2|399.8|0
1648836870000|2022-04-01 18:14:30|402.2|399.8|402.05|399.65|402.2|399.8|402.05|399.65|0
1648836880000|2022-04-01 18:14:40|402.34|399.94|402.63|400.23|402.63|400.23|402.34|399.94|0
1648836890000|2022-04-01 18:14:50|402.49|400.09|402.05|399.65|402.49|400.09|402.05|399.65|0
1648836900000|2022-04-01 18:15:00|401.76|399.36|400.46|398.06|403.59|401.19|400.46|398.06|0
1648836910000|2022-04-01 18:15:10|400.31|397.91|400.17|397.77|400.46|398.06|400.17|397.77|0
1648836920000|2022-04-01 18:15:20|400.31|397.91|399.95|397.55|400.31|397.91|399.95|397.55|0
1648836930000|2022-04-01 18:15:30|399.87|397.47|399.95|397.55|400.02|397.62|399.87|397.47|0
1648836940000|2022-04-01 18:15:40|399.87|397.47|399.44|397.04|399.87|397.47|399.44|397.04|0
1648836950000|2022-04-01 18:15:50|399.29|396.89|399.44|397.04|399.44|397.04|399.29|396.89|0
1648836960000|2022-04-01 18:16:00|399.58|397.18|400.02|397.62|400.02|397.62|399.58|397.18|0
1648836970000|2022-04-01 18:16:10|400.31|397.91|400.31|397.91|400.31|397.91|400.17|397.77|0
1648836980000|2022-04-01 18:16:20|400.46|398.06|400.24|397.84|400.46|398.06|400.24|397.84|0
1648836990000|2022-04-01 18:16:30|400.02|397.62|400.17|397.77|400.17|397.77|399.87|397.47|0
1648837000000|2022-04-01 18:16:40|400.02|397.62|400.31|397.91|400.31|397.91|400.02|397.62|0
1648837010000|2022-04-01 18:16:50|400.17|397.77|400.46|398.06|400.46|398.06|400.17|397.77|0
1648837020000|2022-04-01 18:17:00|400.6|398.2|400.6|398.2|400.6|398.2|400.46|398.06|0
1648837030000|2022-04-01 18:17:10|400.17|397.77|400.46|398.06|400.6|398.2|400.17|397.77|0
1648837040000|2022-04-01 18:17:20|400.31|397.91|400.31|397.91|400.31|397.91|400.31|397.91|0
1648837050000|2022-04-01 18:17:30|400.02|397.62|400.02|397.62|400.17|397.77|400.02|397.62|0
1648837060000|2022-04-01 18:17:40|400.31|397.91|399.95|397.55|400.31|397.91|399.87|397.47|0
1648837070000|2022-04-01 18:17:50|400.02|397.62|400.17|397.77|400.17|397.77|399.87|397.47|0
1648837080000|2022-04-01 18:18:00|400.24|397.84|400.31|397.91|400.31|397.91|400.17|397.77|0
1648837090000|2022-04-01 18:18:10|400.02|397.62|399.58|397.18|400.02|397.62|399.58|397.18|0
1648837100000|2022-04-01 18:18:20|399.51|397.11|399.58|397.18|399.73|397.33|399.51|397.11|0
1648837110000|2022-04-01 18:18:30|400.02|397.62|399.73|397.33|400.02|397.62|399.73|397.33|0
1648837120000|2022-04-01 18:18:40|400.31|397.91|400.16|397.76|400.31|397.91|400.16|397.76|0
1648837130000|2022-04-01 18:18:50|400.31|397.91|400.31|397.91|400.31|397.91|400.31|397.91|0
1648837140000|2022-04-01 18:19:00|400.46|398.06|400.6|398.2|400.6|398.2|400.31|397.91|0
1648837150000|2022-04-01 18:19:10|400.75|398.35|401.19|398.79|401.19|398.79|400.75|398.35|0
1648837160000|2022-04-01 18:19:20|401.48|399.08|401.34|398.94|401.48|399.08|401.34|398.94|0
1648837170000|2022-04-01 18:19:30|400.9|398.5|400.75|398.35|400.9|398.5|400.75|398.35|0
1648837180000|2022-04-01 18:19:40|401.04|398.64|401.19|398.79|401.19|398.79|401.04|398.64|0
1648837190000|2022-04-01 18:19:50|401.34|398.94|401.34|398.94|401.63|399.23|401.34|398.94|0
1648837200000|2022-04-01 18:20:00|401.04|398.64|401.48|399.08|401.48|399.08|401.04|398.64|0
1648837210000|2022-04-01 18:20:10|400.9|398.5|400.83|398.43|400.9|398.5|400.83|398.43|0
1648837220000|2022-04-01 18:20:20|400.75|398.35|401.04|398.64|401.04|398.64|400.75|398.35|0
1648837230000|2022-04-01 18:20:30|400.9|398.5|401.04|398.64|401.04|398.64|400.9|398.5|0
1648837240000|2022-04-01 18:20:40|400.9|398.5|400.46|398.06|400.9|398.5|400.46|398.06|0
1648837250000|2022-04-01 18:20:50|400.75|398.35|400.9|398.5|400.9|398.5|400.75|398.35|0
1648837260000|2022-04-01 18:21:00|400.6|398.2|400.75|398.35|401.63|399.23|400.6|398.2|0
1648837270000|2022-04-01 18:21:10|400.6|398.2|400.31|397.91|400.75|398.35|400.31|397.91|0
1648837280000|2022-04-01 18:21:20|400.02|397.62|400.16|397.76|400.16|397.76|399.73|397.33|0
1648837290000|2022-04-01 18:21:30|400.46|398.06|400.75|398.35|400.75|398.35|400.46|398.06|0
1648837300000|2022-04-01 18:21:40|400.6|398.2|400.16|397.76|400.6|398.2|400.16|397.76|0
1648837310000|2022-04-01 18:21:50|400.6|398.2|400.16|397.76|400.6|398.2|400.16|397.76|0
1648837320000|2022-04-01 18:22:00|399.95|397.55|400.75|398.35|400.75|398.35|399.87|397.47|0
1648837330000|2022-04-01 18:22:10|400.46|398.06|399.73|397.33|400.46|398.06|399.73|397.33|0
1648837340000|2022-04-01 18:22:20|399.95|397.55|399.87|397.47|400.02|397.62|399.87|397.47|0
1648837350000|2022-04-01 18:22:30|399.73|397.33|399.58|397.18|399.73|397.33|399.58|397.18|0
1648837360000|2022-04-01 18:22:40|399.87|397.47|400.02|397.62|400.02|397.62|399.87|397.47|0
1648837370000|2022-04-01 18:22:50|400.09|397.69|400.16|397.76|400.24|397.84|400.09|397.69|0
1648837380000|2022-04-01 18:23:00|399.65|397.25|399.29|396.89|399.65|397.25|399.29|396.89|0
1648837390000|2022-04-01 18:23:10|399.43|397.03|399.43|397.03|399.58|397.18|399.43|397.03|0
1648837400000|2022-04-01 18:23:20|399.87|397.47|399.14|396.74|399.87|397.47|399.14|396.74|0
1648837410000|2022-04-01 18:23:30|399.43|397.03|399.58|397.18|399.58|397.18|399.43|397.03|0
1648837420000|2022-04-01 18:23:40|399.72|397.32|399.58|397.18|399.8|397.4|399.58|397.18|0
1648837430000|2022-04-01 18:23:50|399.72|397.32|399.72|397.32|399.87|397.47|399.58|397.18|0
1648837440000|2022-04-01 18:24:00|399.87|397.47|400.02|397.62|400.02|397.62|399.87|397.47|0
1648837450000|2022-04-01 18:24:10|400.16|397.76|400.24|397.84|400.31|397.91|400.16|397.76|0
1648837460000|2022-04-01 18:24:20|400.31|397.91|400.31|397.91|400.46|398.06|400.31|397.91|0
1648837470000|2022-04-01 18:24:30|400.53|398.13|400.75|398.35|400.75|398.35|400.46|398.06|0
1648837480000|2022-04-01 18:24:40|400.6|398.2|400.75|398.35|400.75|398.35|400.6|398.2|0
1648837490000|2022-04-01 18:24:50|401.04|398.64|400.89|398.49|401.04|398.64|400.75|398.35|0
1648837500000|2022-04-01 18:25:00|401.04|398.64|401.04|398.64|401.04|398.64|400.89|398.49|0
1648837510000|2022-04-01 18:25:10|400.75|398.35|400.89|398.49|401.04|398.64|400.75|398.35|0
1648837520000|2022-04-01 18:25:20|401.19|398.79|401.04|398.64|401.19|398.79|401.04|398.64|0
1648837530000|2022-04-01 18:25:30|400.75|398.35|401.19|398.79|401.19|398.79|400.75|398.35|0
1648837540000|2022-04-01 18:25:40|401.04|398.64|400.75|398.35|401.04|398.64|400.75|398.35|0
1648837550000|2022-04-01 18:25:50|400.6|398.2|400.31|397.91|400.89|398.49|400.31|397.91|0
1648837560000|2022-04-01 18:26:00|400.16|397.76|400.49|398.09|400.49|398.09|399.87|397.47|0
1648837570000|2022-04-01 18:26:10|400.34|397.94|400.34|397.94|400.63|398.23|400.34|397.94|0
1648837580000|2022-04-01 18:26:20|400.2|397.8|399.61|397.21|400.2|397.8|399.61|397.21|0
1648837590000|2022-04-01 18:26:30|399.47|397.07|399.47|397.07|399.47|397.07|399.17|396.77|0
1648837600000|2022-04-01 18:26:40|399.17|396.77|399.9|397.5|399.9|397.5|399.17|396.77|0
1648837610000|2022-04-01 18:26:50|399.47|397.07|400.05|397.65|400.05|397.65|399.47|397.07|0
1648837620000|2022-04-01 18:27:00|399.47|397.07|399.9|397.5|399.9|397.5|399.47|397.07|0
1648837630000|2022-04-01 18:27:10|400.05|397.65|399.76|397.36|400.05|397.65|399.61|397.21|0
1648837640000|2022-04-01 18:27:20|400.05|397.65|400.49|398.09|400.49|398.09|400.05|397.65|0
1648837650000|2022-04-01 18:27:30|400.63|398.23|400.34|397.94|400.63|398.23|400.34|397.94|0
1648837660000|2022-04-01 18:27:40|400.2|397.8|400.56|398.16|400.78|398.38|400.2|397.8|0
1648837670000|2022-04-01 18:27:50|400.63|398.23|400.34|397.94|400.63|398.23|400.34|397.94|0
1648837680000|2022-04-01 18:28:00|400.05|397.65|399.32|396.92|400.05|397.65|399.32|396.92|0
1648837690000|2022-04-01 18:28:10|399.47|397.07|399.17|396.77|399.47|397.07|399.17|396.77|0
1648837700000|2022-04-01 18:28:20|399.03|396.63|398.88|396.48|399.03|396.63|398.88|396.48|0
1648837710000|2022-04-01 18:28:30|399.03|396.63|399.03|396.63|399.03|396.63|398.88|396.48|0
1648837720000|2022-04-01 18:28:40|398.88|396.48|399.47|397.07|399.47|397.07|398.88|396.48|0
1648837730000|2022-04-01 18:28:50|399.32|396.92|398.74|396.34|399.32|396.92|398.74|396.34|0
1648837740000|2022-04-01 18:29:00|398.59|396.19|399.03|396.63|399.03|396.63|398.59|396.19|0
1648837750000|2022-04-01 18:29:10|398.88|396.48|399.32|396.92|399.32|396.92|398.88|396.48|0
1648837760000|2022-04-01 18:29:20|399.17|396.77|398.59|396.19|399.17|396.77|398.59|396.19|0
1648837770000|2022-04-01 18:29:30|398.52|396.12|398.45|396.05|398.59|396.19|398.3|395.9|0
1648837780000|2022-04-01 18:29:40|398.3|395.9|398.15|395.75|398.3|395.9|397.86|395.46|0
1648837790000|2022-04-01 18:29:50|398.3|395.9|397.72|395.32|398.3|395.9|397.72|395.32|0
1648837800000|2022-04-01 18:30:00|397.86|395.46|397.72|395.32|397.86|395.46|397.57|395.17|0
1648837810000|2022-04-01 18:30:10|397.57|395.17|397.28|394.88|397.57|395.17|397.28|394.88|0
1648837820000|2022-04-01 18:30:20|397.43|395.03|397.14|394.74|397.43|395.03|397.14|394.74|0
1648837830000|2022-04-01 18:30:30|396.99|394.59|396.99|394.59|397.43|395.03|396.99|394.59|0
1648837840000|2022-04-01 18:30:40|396.85|394.45|396.85|394.45|396.99|394.59|396.85|394.45|0
1648837850000|2022-04-01 18:30:50|397.14|394.74|396.99|394.59|397.21|394.81|396.99|394.59|0
1648837860000|2022-04-01 18:31:00|397.28|394.88|397.28|394.88|397.28|394.88|397.14|394.74|0
1648837870000|2022-04-01 18:31:10|397.57|395.17|398.15|395.75|398.3|395.9|397.57|395.17|0
1648837880000|2022-04-01 18:31:20|398.01|395.61|397.72|395.32|398.01|395.61|397.72|395.32|0
1648837890000|2022-04-01 18:31:30|397.57|395.17|396.7|394.3|397.57|395.17|396.7|394.3|0
1648837900000|2022-04-01 18:31:40|396.56|394.16|396.99|394.59|396.99|394.59|396.56|394.16|0
1648837910000|2022-04-01 18:31:50|396.85|394.45|396.41|394.01|396.85|394.45|396.41|394.01|0
1648837920000|2022-04-01 18:32:00|396.27|393.87|396.41|394.01|396.41|394.01|396.27|393.87|0
1648837930000|2022-04-01 18:32:10|396.56|394.16|396.41|394.01|396.56|394.16|396.26|393.86|0
1648837940000|2022-04-01 18:32:20|396.26|393.86|396.12|393.72|396.26|393.86|396.12|393.72|0
1648837950000|2022-04-01 18:32:30|396.26|393.86|395.68|393.28|396.26|393.86|395.68|393.28|0
1648837960000|2022-04-01 18:32:40|395.4|393|395.25|392.85|395.47|393.07|395.25|392.85|0
1648837970000|2022-04-01 18:32:50|395.68|393.28|395.11|392.71|395.68|393.28|395.11|392.71|0
1648837980000|2022-04-01 18:33:00|395.25|392.85|395.68|393.28|395.68|393.28|395.25|392.85|0
1648837990000|2022-04-01 18:33:10|395.83|393.43|395.68|393.28|395.83|393.43|395.54|393.14|0
1648838000000|2022-04-01 18:33:20|395.97|393.57|396.26|393.86|396.26|393.86|395.97|393.57|0
1648838010000|2022-04-01 18:33:30|396.41|394.01|396.26|393.86|396.41|394.01|396.26|393.86|0
1648838020000|2022-04-01 18:33:40|396.41|394.01|396.41|394.01|396.41|394.01|396.26|393.86|0
1648838030000|2022-04-01 18:33:50|396.26|393.86|396.26|393.86|396.41|394.01|396.26|393.86|0
1648838040000|2022-04-01 18:34:00|396.41|394.01|396.41|394.01|396.41|394.01|396.26|393.86|0
1648838050000|2022-04-01 18:34:10|396.26|393.86|396.26|393.86|396.41|394.01|396.26|393.86|0
1648838060000|2022-04-01 18:34:20|396.55|394.15|396.84|394.44|396.99|394.59|396.55|394.15|0
1648838070000|2022-04-01 18:34:30|396.7|394.3|396.26|393.86|396.7|394.3|396.26|393.86|0
1648838080000|2022-04-01 18:34:40|396.12|393.72|396.12|393.72|396.26|393.86|396.12|393.72|0
1648838090000|2022-04-01 18:34:50|395.83|393.43|395.39|392.99|395.83|393.43|395.39|392.99|0
1648838100000|2022-04-01 18:35:00|395.25|392.85|395.54|393.14|395.54|393.14|395.25|392.85|0
1648838110000|2022-04-01 18:35:10|395.25|392.85|395.83|393.43|395.83|393.43|395.25|392.85|0
1648838120000|2022-04-01 18:35:20|395.54|393.14|395.68|393.28|395.68|393.28|395.54|393.14|0
1648838130000|2022-04-01 18:35:30|395.83|393.43|395.54|393.14|395.83|393.43|395.39|392.99|0
1648838140000|2022-04-01 18:35:40|395.61|393.21|396.12|393.72|396.12|393.72|395.61|393.21|0
1648838150000|2022-04-01 18:35:50|396.41|394.01|396.41|394.01|396.41|394.01|396.26|393.86|0
1648838160000|2022-04-01 18:36:00|396.26|393.86|396.55|394.15|396.55|394.15|396.26|393.86|0
1648838170000|2022-04-01 18:36:10|396.26|393.86|396.55|394.15|396.55|394.15|396.26|393.86|0
1648838180000|2022-04-01 18:36:20|396.7|394.3|396.7|394.3|396.7|394.3|396.55|394.15|0
1648838190000|2022-04-01 18:36:30|396.77|394.37|396.84|394.44|396.84|394.44|396.7|394.3|0
1648838200000|2022-04-01 18:36:40|396.92|394.52|397.21|394.81|397.28|394.88|396.92|394.52|0
1648838210000|2022-04-01 18:36:50|397.28|394.88|397.42|395.02|397.57|395.17|397.28|394.88|0
1648838220000|2022-04-01 18:37:00|397.72|395.32|397.72|395.32|397.72|395.32|397.72|395.32|0
1648838230000|2022-04-01 18:37:10|397.57|395.17|397.86|395.46|397.86|395.46|397.57|395.17|0
1648838240000|2022-04-01 18:37:20|397.72|395.32|397.72|395.32|397.72|395.32|397.72|395.32|0
1648838250000|2022-04-01 18:37:30|397.86|395.46|397.94|395.54|398.01|395.61|397.86|395.46|0
1648838260000|2022-04-01 18:37:40|398.08|395.68|398.59|396.19|398.59|396.19|398.08|395.68|0
1648838270000|2022-04-01 18:37:50|398.73|396.33|398.59|396.19|398.73|396.33|398.59|396.19|0
1648838280000|2022-04-01 18:38:00|398.44|396.04|398.44|396.04|398.44|396.04|398.44|396.04|0
1648838290000|2022-04-01 18:38:10|398.3|395.9|397.86|395.46|398.3|395.9|397.57|395.17|0
1648838300000|2022-04-01 18:38:20|398.01|395.61|397.57|395.17|398.01|395.61|397.57|395.17|0
1648838310000|2022-04-01 18:38:30|397.71|395.31|397.86|395.46|397.86|395.46|397.71|395.31|0
1648838320000|2022-04-01 18:38:40|397.71|395.31|397.86|395.46|397.86|395.46|397.57|395.17|0
1648838330000|2022-04-01 18:38:50|398.01|395.61|398.01|395.61|398.15|395.75|398.01|395.61|0
1648838340000|2022-04-01 18:39:00|397.71|395.31|397.64|395.24|397.86|395.46|397.64|395.24|0
1648838350000|2022-04-01 18:39:10|397.71|395.31|397.57|395.17|397.71|395.31|397.28|394.88|0
1648838360000|2022-04-01 18:39:20|397.86|395.46|398.15|395.75|398.15|395.75|397.86|395.46|0
1648838370000|2022-04-01 18:39:30|398.23|395.83|398.3|395.9|398.3|395.9|398.15|395.75|0
1648838380000|2022-04-01 18:39:40|398.01|395.61|397.86|395.46|398.01|395.61|397.86|395.46|0
1648838390000|2022-04-01 18:39:50|397.71|395.31|397.57|395.17|397.71|395.31|397.57|395.17|0
1648838400000|2022-04-01 18:40:00|397.42|395.02|397.28|394.88|397.42|395.02|397.28|394.88|0
1648838410000|2022-04-01 18:40:10|397.42|395.02|397.13|394.73|397.57|395.17|397.13|394.73|0
1648838420000|2022-04-01 18:40:20|396.99|394.59|396.99|394.59|396.99|394.59|396.99|394.59|0
1648838430000|2022-04-01 18:40:30|396.84|394.44|396.99|394.59|396.99|394.59|396.84|394.44|0
1648838440000|2022-04-01 18:40:40|396.84|394.44|396.84|394.44|396.84|394.44|396.7|394.3|0
1648838450000|2022-04-01 18:40:50|396.7|394.3|396.55|394.15|396.7|394.3|396.55|394.15|0
1648838460000|2022-04-01 18:41:00|396.41|394.01|395.68|393.28|396.41|394.01|395.68|393.28|0
1648838470000|2022-04-01 18:41:10|395.83|393.43|395.54|393.14|395.83|393.43|395.39|392.99|0
1648838480000|2022-04-01 18:41:20|395.68|393.28|395.54|393.14|395.68|393.28|395.54|393.14|0
1648838490000|2022-04-01 18:41:30|395.68|393.28|395.68|393.28|395.68|393.28|395.68|393.28|0
1648838500000|2022-04-01 18:41:40|395.83|393.43|395.83|393.43|395.83|393.43|395.68|393.28|0
1648838510000|2022-04-01 18:41:50|395.97|393.57|396.12|393.72|396.12|393.72|395.97|393.57|0
1648838520000|2022-04-01 18:42:00|396.26|393.86|397.42|395.02|397.64|395.24|396.26|393.86|0
1648838530000|2022-04-01 18:42:10|397.57|395.17|397.86|395.46|397.86|395.46|397.57|395.17|0
1648838540000|2022-04-01 18:42:20|397.71|395.31|397.57|395.17|397.93|395.53|397.57|395.17|0
1648838550000|2022-04-01 18:42:30|398.76|396.36|397.26|394.86|398.76|396.36|397.26|394.86|0
1648838560000|2022-04-01 18:42:40|396.97|394.57|397.12|394.72|397.12|394.72|396.83|394.43|0
1648838570000|2022-04-01 18:42:50|396.97|394.57|396.83|394.43|396.97|394.57|396.54|394.14|0
1648838580000|2022-04-01 18:43:00|396.68|394.28|396.54|394.14|396.68|394.28|396.39|393.99|0
1648838590000|2022-04-01 18:43:10|396.68|394.28|396.68|394.28|396.68|394.28|396.68|394.28|0
1648838600000|2022-04-01 18:43:20|396.83|394.43|396.1|393.7|396.83|394.43|396.1|393.7|0
1648838610000|2022-04-01 18:43:30|396.25|393.85|395.96|393.56|396.25|393.85|395.96|393.56|0
1648838620000|2022-04-01 18:43:40|396.25|393.85|396.25|393.85|396.25|393.85|396.25|393.85|0
1648838630000|2022-04-01 18:43:50|396.32|393.92|395.96|393.56|396.32|393.92|395.96|393.56|0
1648838640000|2022-04-01 18:44:00|395.81|393.41|395.52|393.12|395.81|393.41|395.52|393.12|0
1648838650000|2022-04-01 18:44:10|395.38|392.98|395.52|393.12|395.52|393.12|395.38|392.98|0
1648838660000|2022-04-01 18:44:20|395.38|392.98|395.38|392.98|395.38|392.98|395.38|392.98|0
1648838670000|2022-04-01 18:44:30|395.23|392.83|395.09|392.69|395.23|392.83|395.09|392.69|0
1648838680000|2022-04-01 18:44:40|394.94|392.54|394.94|392.54|395.09|392.69|394.94|392.54|0
1648838690000|2022-04-01 18:44:50|395.23|392.83|395.45|393.05|395.52|393.12|395.23|392.83|0
1648838700000|2022-04-01 18:45:00|395.52|393.12|395.38|392.98|395.52|393.12|395.38|392.98|0
1648838710000|2022-04-01 18:45:10|395.23|392.83|395.09|392.69|395.23|392.83|395.09|392.69|0
1648838720000|2022-04-01 18:45:20|395.23|392.83|394.94|392.54|395.38|392.98|394.94|392.54|0
1648838730000|2022-04-01 18:45:30|395.09|392.69|394.51|392.11|395.09|392.69|394.51|392.11|0
1648838740000|2022-04-01 18:45:40|394.07|391.67|394.65|392.25|394.65|392.25|394.07|391.67|0
1648838750000|2022-04-01 18:45:50|394.73|392.33|395.23|392.83|395.23|392.83|394.73|392.33|0
1648838760000|2022-04-01 18:46:00|395.38|392.98|395.67|393.27|395.81|393.41|395.38|392.98|0
1648838770000|2022-04-01 18:46:10|395.52|393.12|396.18|393.78|396.18|393.78|395.52|393.12|0
1648838780000|2022-04-01 18:46:20|396.1|393.7|396.1|393.7|396.18|393.78|396.1|393.7|0
1648838790000|2022-04-01 18:46:30|396.25|393.85|395.96|393.56|396.25|393.85|395.96|393.56|0
1648838800000|2022-04-01 18:46:40|396.03|393.63|396.54|394.14|396.54|394.14|396.03|393.63|0
1648838810000|2022-04-01 18:46:50|396.39|393.99|396.39|393.99|396.54|394.14|396.39|393.99|0
1648838820000|2022-04-01 18:47:00|396.47|394.07|396.1|393.7|396.54|394.14|396.1|393.7|0
1648838830000|2022-04-01 18:47:10|396.25|393.85|396.39|393.99|396.47|394.07|396.25|393.85|0
1648838840000|2022-04-01 18:47:20|396.54|394.14|396.54|394.14|396.83|394.43|396.54|394.14|0
1648838850000|2022-04-01 18:47:30|396.68|394.28|396.54|394.14|396.68|394.28|396.39|393.99|0
1648838860000|2022-04-01 18:47:40|396.25|393.85|396.39|393.99|396.39|393.99|396.25|393.85|0
1648838870000|2022-04-01 18:47:50|396.54|394.14|396.68|394.28|396.68|394.28|396.54|394.14|0
1648838880000|2022-04-01 18:48:00|396.83|394.43|396.83|394.43|396.97|394.57|396.83|394.43|0
1648838890000|2022-04-01 18:48:10|396.9|394.5|396.97|394.57|397.12|394.72|396.9|394.5|0
1648838900000|2022-04-01 18:48:20|396.83|394.43|396.54|394.14|396.83|394.43|396.54|394.14|0
1648838910000|2022-04-01 18:48:30|396.39|393.99|396.68|394.28|396.68|394.28|396.39|393.99|0
1648838920000|2022-04-01 18:48:40|396.83|394.43|396.97|394.57|396.97|394.57|396.83|394.43|0
1648838930000|2022-04-01 18:48:50|396.83|394.43|396.39|393.99|396.83|394.43|396.39|393.99|0
1648838940000|2022-04-01 18:49:00|396.24|393.84|396.54|394.14|396.54|394.14|396.24|393.84|0
1648838950000|2022-04-01 18:49:10|396.47|394.07|396.83|394.43|396.83|394.43|396.47|394.07|0
1648838960000|2022-04-01 18:49:20|396.68|394.28|396.39|393.99|396.68|394.28|396.39|393.99|0
1648838970000|2022-04-01 18:49:30|396.24|393.84|396.54|394.14|396.54|394.14|396.24|393.84|0
1648838980000|2022-04-01 18:49:40|396.68|394.28|396.83|394.43|396.97|394.57|396.68|394.28|0
1648838990000|2022-04-01 18:49:50|396.68|394.28|396.97|394.57|396.97|394.57|396.68|394.28|0
1648839000000|2022-04-01 18:50:00|396.83|394.43|396.68|394.28|396.97|394.57|396.68|394.28|0
1648839010000|2022-04-01 18:50:10|396.83|394.43|397.99|395.59|397.99|395.59|396.83|394.43|0
1648839020000|2022-04-01 18:50:20|397.84|395.44|397.84|395.44|397.99|395.59|397.84|395.44|0
1648839030000|2022-04-01 18:50:30|397.99|395.59|397.99|395.59|397.99|395.59|397.84|395.44|0
1648839040000|2022-04-01 18:50:40|398.13|395.73|398.13|395.73|398.28|395.88|398.13|395.73|0
1648839050000|2022-04-01 18:50:50|398.28|395.88|398.43|396.03|398.43|396.03|398.13|395.73|0
1648839060000|2022-04-01 18:51:00|398.28|395.88|397.99|395.59|398.28|395.88|397.84|395.44|0
1648839070000|2022-04-01 18:51:10|398.13|395.73|398.13|395.73|398.13|395.73|397.92|395.52|0
1648839080000|2022-04-01 18:51:20|397.84|395.44|397.84|395.44|397.84|395.44|397.7|395.3|0
1648839090000|2022-04-01 18:51:30|397.7|395.3|397.55|395.15|397.7|395.3|397.55|395.15|0
1648839100000|2022-04-01 18:51:40|397.41|395.01|397.26|394.86|397.41|395.01|397.26|394.86|0
1648839110000|2022-04-01 18:51:50|397.41|395.01|397.55|395.15|397.55|395.15|397.41|395.01|0
1648839120000|2022-04-01 18:52:00|397.41|395.01|397.41|395.01|397.41|395.01|397.26|394.86|0
1648839130000|2022-04-01 18:52:10|397.55|395.15|397.84|395.44|397.99|395.59|397.55|395.15|0
1648839140000|2022-04-01 18:52:20|397.55|395.15|397.41|395.01|397.55|395.15|397.41|395.01|0
1648839150000|2022-04-01 18:52:30|397.7|395.3|397.84|395.44|397.84|395.44|397.7|395.3|0
1648839160000|2022-04-01 18:52:40|397.92|395.52|397.84|395.44|397.99|395.59|397.84|395.44|0
1648839170000|2022-04-01 18:52:50|397.7|395.3|397.55|395.15|397.7|395.3|397.55|395.15|0
1648839180000|2022-04-01 18:53:00|397.84|395.44|397.99|395.59|397.99|395.59|397.7|395.3|0
1648839190000|2022-04-01 18:53:10|397.7|395.3|397.84|395.44|397.84|395.44|397.7|395.3|0
1648839200000|2022-04-01 18:53:20|398.13|395.73|398.28|395.88|398.28|395.88|398.13|395.73|0
1648839210000|2022-04-01 18:53:30|398.43|396.03|398.57|396.17|398.57|396.17|398.43|396.03|0
1648839220000|2022-04-01 18:53:40|398.72|396.32|398.72|396.32|398.72|396.32|398.28|395.88|0
1648839230000|2022-04-01 18:53:50|398.57|396.17|398.72|396.32|398.72|396.32|398.57|396.17|0
1648839240000|2022-04-01 18:54:00|398.57|396.17|398.72|396.32|398.72|396.32|398.57|396.17|0
1648839250000|2022-04-01 18:54:10|398.42|396.02|398.42|396.02|398.42|396.02|398.42|396.02|0
1648839260000|2022-04-01 18:54:20|398.57|396.17|398.57|396.17|398.57|396.17|398.42|396.02|0
1648839270000|2022-04-01 18:54:30|398.72|396.32|398.65|396.25|398.72|396.32|398.57|396.17|0
1648839280000|2022-04-01 18:54:40|398.72|396.32|398.57|396.17|398.72|396.32|398.42|396.02|0
1648839290000|2022-04-01 18:54:50|398.42|396.02|398.42|396.02|398.42|396.02|398.28|395.88|0
1648839300000|2022-04-01 18:55:00|398.28|395.88|397.99|395.59|398.28|395.88|397.84|395.44|0
1648839310000|2022-04-01 18:55:10|398.42|396.02|398.28|395.88|398.42|396.02|398.28|395.88|0
1648839320000|2022-04-01 18:55:20|398.57|396.17|398.57|396.17|398.57|396.17|398.42|396.02|0
1648839330000|2022-04-01 18:55:30|398.42|396.02|398.13|395.73|398.57|396.17|398.13|395.73|0
1648839340000|2022-04-01 18:55:40|398.28|395.88|398.28|395.88|398.28|395.88|398.13|395.73|0
1648839350000|2022-04-01 18:55:50|398.13|395.73|398.13|395.73|398.13|395.73|398.13|395.73|0
1648839360000|2022-04-01 18:56:00|397.99|395.59|397.55|395.15|397.99|395.59|397.55|395.15|0
1648839370000|2022-04-01 18:56:10|397.84|395.44|397.99|395.59|398.13|395.73|397.84|395.44|0
1648839380000|2022-04-01 18:56:20|398.06|395.66|397.84|395.44|398.06|395.66|397.84|395.44|0
1648839390000|2022-04-01 18:56:30|397.55|395.15|397.4|395|397.55|395.15|397.4|395|0
1648839400000|2022-04-01 18:56:40|397.26|394.86|397.33|394.93|397.33|394.93|397.26|394.86|0
1648839410000|2022-04-01 18:56:50|397.26|394.86|397.26|394.86|397.26|394.86|397.26|394.86|0
1648839420000|2022-04-01 18:57:00|397.11|394.71|397.4|395|397.4|395|396.97|394.57|0
1648839430000|2022-04-01 18:57:10|397.55|395.15|397.99|395.59|397.99|395.59|397.55|395.15|0
1648839440000|2022-04-01 18:57:20|398.28|395.88|398.28|395.88|398.28|395.88|398.13|395.73|0
1648839450000|2022-04-01 18:57:30|398.13|395.73|398.13|395.73|398.28|395.88|398.13|395.73|0
1648839460000|2022-04-01 18:57:40|398.28|395.88|398.5|396.1|398.57|396.17|398.28|395.88|0
1648839470000|2022-04-01 18:57:50|398.42|396.02|398.71|396.31|398.71|396.31|398.42|396.02|0
1648839480000|2022-04-01 18:58:00|399.3|396.9|399.3|396.9|399.3|396.9|399.3|396.9|0
1648839490000|2022-04-01 18:58:10|399.59|397.19|399.3|396.9|399.59|397.19|399.15|396.75|0
1648839500000|2022-04-01 18:58:20|399.15|396.75|399.59|397.19|399.59|397.19|399.15|396.75|0
1648839510000|2022-04-01 18:58:30|399.81|397.41|399.74|397.34|399.88|397.48|399.74|397.34|0
1648839520000|2022-04-01 18:58:40|399.88|397.48|400.17|397.77|400.17|397.77|399.88|397.48|0
1648839530000|2022-04-01 18:58:50|400.32|397.92|400.32|397.92|400.32|397.92|400.17|397.77|0
1648839540000|2022-04-01 18:59:00|399.88|397.48|400.17|397.77|400.17|397.77|399.88|397.48|0
1648839550000|2022-04-01 18:59:10|399.88|397.48|400.03|397.63|400.03|397.63|399.59|397.19|0
1648839560000|2022-04-01 18:59:20|400.47|398.07|400.17|397.77|400.61|398.21|400.17|397.77|0
1648839570000|2022-04-01 18:59:30|400.03|397.63|400.32|397.92|400.32|397.92|400.03|397.63|0
1648839580000|2022-04-01 18:59:40|400.17|397.77|399.88|397.48|400.17|397.77|399.88|397.48|0
1648839590000|2022-04-01 18:59:50|400.03|397.63|399.59|397.19|400.03|397.63|399.59|397.19|0
1648839600000|2022-04-01 19:00:00|400.03|397.63|400.17|397.77|400.17|397.77|399.88|397.48|0
1648839610000|2022-04-01 19:00:10|400.1|397.7|399.44|397.04|400.1|397.7|399.44|397.04|0
1648839620000|2022-04-01 19:00:20|399.59|397.19|399.01|396.61|399.59|397.19|399.01|396.61|0
1648839630000|2022-04-01 19:00:30|399.15|396.75|399.3|396.9|399.59|397.19|399.15|396.75|0
1648839640000|2022-04-01 19:00:40|399.44|397.04|398.71|396.31|399.44|397.04|398.71|396.31|0
1648839650000|2022-04-01 19:00:50|398.86|396.46|398.42|396.02|398.86|396.46|398.42|396.02|0
1648839660000|2022-04-01 19:01:00|398.28|395.88|398.13|395.73|398.28|395.88|398.13|395.73|0
1648839670000|2022-04-01 19:01:10|397.99|395.59|397.99|395.59|397.99|395.59|397.99|395.59|0
1648839680000|2022-04-01 19:01:20|397.84|395.44|397.84|395.44|397.84|395.44|397.69|395.29|0
1648839690000|2022-04-01 19:01:30|397.69|395.29|397.99|395.59|397.99|395.59|397.69|395.29|0
1648839700000|2022-04-01 19:01:40|397.84|395.44|397.55|395.15|397.99|395.59|397.55|395.15|0
1648839710000|2022-04-01 19:01:50|397.26|394.86|397.4|395|397.4|395|397.26|394.86|0
1648839720000|2022-04-01 19:02:00|397.55|395.15|397.4|395|397.55|395.15|397.11|394.71|0
1648839730000|2022-04-01 19:02:10|397.11|394.71|397.11|394.71|397.26|394.86|397.11|394.71|0
1648839740000|2022-04-01 19:02:20|396.39|393.99|396.46|394.06|396.46|394.06|395.95|393.55|0
1648839750000|2022-04-01 19:02:30|396.39|393.99|396.24|393.84|396.53|394.13|396.24|393.84|0
1648839760000|2022-04-01 19:02:40|396.09|393.69|396.09|393.69|396.09|393.69|395.95|393.55|0
1648839770000|2022-04-01 19:02:50|395.95|393.55|395.95|393.55|395.95|393.55|395.95|393.55|0
1648839780000|2022-04-01 19:03:00|396.24|393.84|396.68|394.28|396.68|394.28|396.24|393.84|0
1648839790000|2022-04-01 19:03:10|396.53|394.13|396.82|394.42|396.82|394.42|396.53|394.13|0
1648839800000|2022-04-01 19:03:20|396.53|394.13|397.4|395|397.4|395|396.53|394.13|0
1648839810000|2022-04-01 19:03:30|397.26|394.86|396.75|394.35|397.26|394.86|396.75|394.35|0
1648839820000|2022-04-01 19:03:40|396.53|394.13|396.68|394.28|396.68|394.28|396.53|394.13|0
1648839830000|2022-04-01 19:03:50|396.82|394.42|396.68|394.28|396.82|394.42|396.68|394.28|0
1648839840000|2022-04-01 19:04:00|396.53|394.13|396.53|394.13|396.53|394.13|396.24|393.84|0
1648839850000|2022-04-01 19:04:10|396.24|393.84|396.53|394.13|396.53|394.13|396.09|393.69|0
1648839860000|2022-04-01 19:04:20|396.68|394.28|396.82|394.42|396.82|394.42|396.68|394.28|0
1648839870000|2022-04-01 19:04:30|396.53|394.13|396.82|394.42|396.82|394.42|396.53|394.13|0
1648839880000|2022-04-01 19:04:40|396.97|394.57|397.4|395|397.4|395|396.97|394.57|0
1648839890000|2022-04-01 19:04:50|397.48|395.08|397.4|395|397.55|395.15|397.4|395|0
1648839900000|2022-04-01 19:05:00|397.69|395.29|397.69|395.29|397.84|395.44|397.11|394.71|0
1648839910000|2022-04-01 19:05:10|397.55|395.15|397.55|395.15|397.69|395.29|397.55|395.15|0
1648839920000|2022-04-01 19:05:20|397.4|395|397.4|395|397.4|395|397.11|394.71|0
1648839930000|2022-04-01 19:05:30|397.48|395.08|397.4|395|397.48|395.08|397.26|394.86|0
1648839940000|2022-04-01 19:05:40|397.55|395.15|397.19|394.79|397.55|395.15|396.97|394.57|0
1648839950000|2022-04-01 19:05:50|397.11|394.71|397.11|394.71|397.26|394.86|397.11|394.71|0
1648839960000|2022-04-01 19:06:00|397.4|395|397.69|395.29|397.69|395.29|397.4|395|0
1648839970000|2022-04-01 19:06:10|397.26|394.86|396.96|394.56|397.26|394.86|396.96|394.56|0
1648839980000|2022-04-01 19:06:20|397.19|394.79|397.26|394.86|397.26|394.86|397.11|394.71|0
1648839990000|2022-04-01 19:06:30|397.11|394.71|396.38|393.98|397.11|394.71|396.38|393.98|0
1648840000000|2022-04-01 19:06:40|396.53|394.13|396.53|394.13|396.82|394.42|396.53|394.13|0
1648840010000|2022-04-01 19:06:50|396.38|393.98|396.38|393.98|396.38|393.98|396.24|393.84|0
1648840020000|2022-04-01 19:07:00|396.53|394.13|396.38|393.98|396.53|394.13|396.09|393.69|0
1648840030000|2022-04-01 19:07:10|396.53|394.13|395.95|393.55|396.53|394.13|395.95|393.55|0
1648840040000|2022-04-01 19:07:20|396.38|393.98|396.24|393.84|396.53|394.13|396.24|393.84|0
1648840050000|2022-04-01 19:07:30|396.09|393.69|396.38|393.98|396.38|393.98|396.02|393.62|0
1648840060000|2022-04-01 19:07:40|395.8|393.4|396.09|393.69|396.09|393.69|395.8|393.4|0
1648840070000|2022-04-01 19:07:50|396.53|394.13|396.24|393.84|396.53|394.13|396.24|393.84|0
1648840080000|2022-04-01 19:08:00|396.53|394.13|396.82|394.42|396.82|394.42|396.53|394.13|0
1648840090000|2022-04-01 19:08:10|396.96|394.56|396.82|394.42|396.96|394.56|396.82|394.42|0
1648840100000|2022-04-01 19:08:20|397.11|394.71|397.25|394.85|397.26|394.86|397.11|394.71|0
1648840110000|2022-04-01 19:08:30|397.4|395|397.25|394.85|397.4|395|397.25|394.85|0
1648840120000|2022-04-01 19:08:40|397.11|394.71|397.4|395|397.4|395|397.11|394.71|0
1648840130000|2022-04-01 19:08:50|397.25|394.85|397.4|395|397.55|395.15|397.25|394.85|0
1648840140000|2022-04-01 19:09:00|397.84|395.44|397.69|395.29|397.84|395.44|397.69|395.29|0
1648840150000|2022-04-01 19:09:10|397.98|395.58|398.42|396.02|398.42|396.02|397.98|395.58|0
1648840160000|2022-04-01 19:09:20|398.71|396.31|398.86|396.46|398.86|396.46|398.71|396.31|0
1648840170000|2022-04-01 19:09:30|399.15|396.75|399.29|396.89|399.44|397.04|399.15|396.75|0
1648840180000|2022-04-01 19:09:40|399.15|396.75|399.15|396.75|399.29|396.89|399|396.6|0
1648840190000|2022-04-01 19:09:50|399.29|396.89|399.29|396.89|399.29|396.89|399.15|396.75|0
1648840200000|2022-04-01 19:10:00|399.15|396.75|399.44|397.04|399.44|397.04|399.15|396.75|0
1648840210000|2022-04-01 19:10:10|399.15|396.75|398.86|396.46|399.15|396.75|398.86|396.46|0
1648840220000|2022-04-01 19:10:20|398.71|396.31|398.42|396.02|398.86|396.46|398.27|395.87|0
1648840230000|2022-04-01 19:10:30|398.71|396.31|398.56|396.16|398.71|396.31|398.42|396.02|0
1648840240000|2022-04-01 19:10:40|398.86|396.46|399|396.6|399.15|396.75|398.86|396.46|0
1648840250000|2022-04-01 19:10:50|398.86|396.46|399.29|396.89|399.29|396.89|398.86|396.46|0
1648840260000|2022-04-01 19:11:00|399.08|396.68|399.73|397.33|399.73|397.33|399.08|396.68|0
1648840270000|2022-04-01 19:11:10|400.17|397.77|400.83|398.43|400.83|398.43|400.17|397.77|0
1648840280000|2022-04-01 19:11:20|400.61|398.21|401.19|398.79|401.19|398.79|400.61|398.21|0
1648840290000|2022-04-01 19:11:30|401.34|398.94|400.9|398.5|401.34|398.94|400.9|398.5|0
1648840300000|2022-04-01 19:11:40|401.05|398.65|400.75|398.35|401.05|398.65|400.75|398.35|0
1648840310000|2022-04-01 19:11:50|401.05|398.65|400.75|398.35|401.05|398.65|400.75|398.35|0
1648840320000|2022-04-01 19:12:00|400.9|398.5|400.9|398.5|401.19|398.79|400.9|398.5|0
1648840330000|2022-04-01 19:12:10|401.19|398.79|401.63|399.23|401.63|399.23|401.19|398.79|0
1648840340000|2022-04-01 19:12:20|401.49|399.09|401.63|399.23|401.63|399.23|401.49|399.09|0
1648840350000|2022-04-01 19:12:30|401.78|399.38|401.78|399.38|401.93|399.53|401.78|399.38|0
1648840360000|2022-04-01 19:12:40|402.07|399.67|401.93|399.53|402.07|399.67|401.63|399.23|0
1648840370000|2022-04-01 19:12:50|402.07|399.67|402.07|399.67|402.07|399.67|402.07|399.67|0
1648840380000|2022-04-01 19:13:00|401.93|399.53|402.07|399.67|402.07|399.67|401.78|399.38|0
1648840390000|2022-04-01 19:13:10|401.93|399.53|401.93|399.53|402.07|399.67|401.78|399.38|0
1648840400000|2022-04-01 19:13:20|401.63|399.23|401.34|398.94|401.63|399.23|401.34|398.94|0
1648840410000|2022-04-01 19:13:30|401.19|398.79|401.19|398.79|401.34|398.94|401.19|398.79|0
1648840420000|2022-04-01 19:13:40|401.05|398.65|400.75|398.35|401.19|398.79|400.75|398.35|0
1648840430000|2022-04-01 19:13:50|400.61|398.21|400.9|398.5|400.9|398.5|400.61|398.21|0
1648840440000|2022-04-01 19:14:00|400.61|398.21|400.75|398.35|401.05|398.65|400.61|398.21|0
1648840450000|2022-04-01 19:14:10|400.61|398.21|400.02|397.62|400.61|398.21|400.02|397.62|0
1648840460000|2022-04-01 19:14:20|399.88|397.48|399.58|397.18|399.88|397.48|399.58|397.18|0
1648840470000|2022-04-01 19:14:30|399.73|397.33|399.44|397.04|399.73|397.33|399.44|397.04|0
1648840480000|2022-04-01 19:14:40|399.58|397.18|400.02|397.62|400.02|397.62|399.58|397.18|0
1648840490000|2022-04-01 19:14:50|399.73|397.33|399.44|397.04|399.73|397.33|399.44|397.04|0
1648840500000|2022-04-01 19:15:00|399.73|397.33|398.85|396.45|399.73|397.33|398.85|396.45|0
1648840510000|2022-04-01 19:15:10|398.71|396.31|398.85|396.45|399.15|396.75|398.71|396.31|0
1648840520000|2022-04-01 19:15:20|398.71|396.31|399.44|397.04|399.44|397.04|398.71|396.31|0
1648840530000|2022-04-01 19:15:30|399.73|397.33|399.15|396.75|399.73|397.33|399.15|396.75|0
1648840540000|2022-04-01 19:15:40|399|396.6|398.85|396.45|399|396.6|398.85|396.45|0
1648840550000|2022-04-01 19:15:50|398.71|396.31|399.15|396.75|399.15|396.75|398.56|396.16|0
1648840560000|2022-04-01 19:16:00|399|396.6|399.29|396.89|399.29|396.89|399|396.6|0
1648840570000|2022-04-01 19:16:10|398.56|396.16|399.15|396.75|399.15|396.75|398.56|396.16|0
1648840580000|2022-04-01 19:16:20|399.29|396.89|399|396.6|399.29|396.89|399|396.6|0
1648840590000|2022-04-01 19:16:30|399.15|396.75|399.29|396.89|399.29|396.89|399.15|396.75|0
1648840600000|2022-04-01 19:16:40|399.58|397.18|400.31|397.91|400.31|397.91|399.58|397.18|0
1648840610000|2022-04-01 19:16:50|400.17|397.77|400.61|398.21|400.61|398.21|400.17|397.77|0
1648840620000|2022-04-01 19:17:00|401.05|398.65|401.05|398.65|401.05|398.65|400.9|398.5|0
1648840630000|2022-04-01 19:17:10|401.19|398.79|401.19|398.79|401.34|398.94|401.19|398.79|0
1648840640000|2022-04-01 19:17:20|401.48|399.08|401.12|398.72|401.48|399.08|401.12|398.72|0
1648840650000|2022-04-01 19:17:30|400.9|398.5|400.75|398.35|401.04|398.64|400.75|398.35|0
1648840660000|2022-04-01 19:17:40|401.27|398.87|401.34|398.94|401.34|398.94|401.19|398.79|0
1648840670000|2022-04-01 19:17:50|401.48|399.08|401.63|399.23|401.63|399.23|401.48|399.08|0
1648840680000|2022-04-01 19:18:00|401.48|399.08|401.63|399.23|401.78|399.38|401.48|399.08|0
1648840690000|2022-04-01 19:18:10|401.78|399.38|401.78|399.38|401.92|399.52|401.78|399.38|0
1648840700000|2022-04-01 19:18:20|401.92|399.52|402.22|399.82|402.22|399.82|401.92|399.52|0
1648840710000|2022-04-01 19:18:30|402.36|399.96|402.22|399.82|402.36|399.96|402.07|399.67|0
1648840720000|2022-04-01 19:18:40|402.44|400.04|402.51|400.11|402.51|400.11|402.36|399.96|0
1648840730000|2022-04-01 19:18:50|402.66|400.26|402.66|400.26|402.66|400.26|402.51|400.11|0
1648840740000|2022-04-01 19:19:00|402.95|400.55|403.24|400.84|403.24|400.84|402.8|400.4|0
1648840750000|2022-04-01 19:19:10|403.39|400.99|403.32|400.92|403.39|400.99|403.32|400.92|0
1648840760000|2022-04-01 19:19:20|403.39|400.99|403.54|401.14|403.54|401.14|403.32|400.92|0
1648840770000|2022-04-01 19:19:30|403.68|401.28|403.98|401.58|403.98|401.58|403.68|401.28|0
1648840780000|2022-04-01 19:19:40|404.13|401.73|404.13|401.73|404.42|402.02|404.13|401.73|0
1648840790000|2022-04-01 19:19:50|404.27|401.87|404.86|402.46|404.86|402.46|404.27|401.87|0
1648840800000|2022-04-01 19:20:00|405.16|402.76|405.3|402.9|405.45|403.05|405.16|402.76|0
1648840810000|2022-04-01 19:20:10|405.01|402.61|405.6|403.2|405.6|403.2|405.01|402.61|0
1648840820000|2022-04-01 19:20:20|405.45|403.05|405.6|403.2|405.6|403.2|405.3|402.9|0
1648840830000|2022-04-01 19:20:30|405.67|403.27|405.74|403.34|405.82|403.42|405.67|403.27|0
1648840840000|2022-04-01 19:20:40|405.45|403.05|405.16|402.76|405.45|403.05|405.16|402.76|0
1648840850000|2022-04-01 19:20:50|405.3|402.9|405.16|402.76|405.3|402.9|405.08|402.68|0
1648840860000|2022-04-01 19:21:00|405.45|403.05|405.6|403.2|405.6|403.2|405.45|403.05|0
1648840870000|2022-04-01 19:21:10|405.89|403.49|406.19|403.79|406.19|403.79|405.89|403.49|0
1648840880000|2022-04-01 19:21:20|405.74|403.34|405.74|403.34|405.74|403.34|405.74|403.34|0
1648840890000|2022-04-01 19:21:30|405.6|403.2|405.74|403.34|405.74|403.34|405.45|403.05|0
1648840900000|2022-04-01 19:21:40|405.6|403.2|405.45|403.05|405.6|403.2|405.15|402.75|0
1648840910000|2022-04-01 19:21:50|405.6|403.2|405.45|403.05|405.6|403.2|405.45|403.05|0
1648840920000|2022-04-01 19:22:00|405.3|402.9|405.15|402.75|405.3|402.9|405.15|402.75|0
1648840930000|2022-04-01 19:22:10|404.71|402.31|405.15|402.75|405.15|402.75|404.57|402.17|0
1648840940000|2022-04-01 19:22:20|405.01|402.61|405.15|402.75|405.15|402.75|405.01|402.61|0
1648840950000|2022-04-01 19:22:30|405.01|402.61|404.12|401.72|405.01|402.61|402.93|400.53|0
1648840960000|2022-04-01 19:22:40|404.26|401.86|403.9|401.5|404.26|401.86|403.9|401.5|0
1648840970000|2022-04-01 19:22:50|404.05|401.65|404.71|402.31|404.71|402.31|404.05|401.65|0
1648840980000|2022-04-01 19:23:00|404.85|402.45|405.3|402.9|405.3|402.9|404.85|402.45|0
1648840990000|2022-04-01 19:23:10|405.15|402.75|405.59|403.19|405.59|403.19|405.15|402.75|0
1648841000000|2022-04-01 19:23:20|405.3|402.9|405|402.6|405.3|402.9|405|402.6|0
1648841010000|2022-04-01 19:23:30|404.85|402.45|404.41|402.01|404.85|402.45|404.41|402.01|0
1648841020000|2022-04-01 19:23:40|404.19|401.79|403.97|401.57|404.26|401.86|403.97|401.57|0
1648841030000|2022-04-01 19:23:50|403.53|401.13|403.97|401.57|403.97|401.57|403.53|401.13|0
1648841040000|2022-04-01 19:24:00|403.82|401.42|403.38|400.98|403.82|401.42|403.38|400.98|0
1648841050000|2022-04-01 19:24:10|403.23|400.83|402.87|400.47|403.23|400.83|402.79|400.39|0
1648841060000|2022-04-01 19:24:20|402.94|400.54|403.38|400.98|403.38|400.98|402.94|400.54|0
1648841070000|2022-04-01 19:24:30|403.53|401.13|404.12|401.72|404.56|402.16|403.53|401.13|0
1648841080000|2022-04-01 19:24:40|403.82|401.42|403.67|401.27|403.82|401.42|403.38|400.98|0
1648841090000|2022-04-01 19:24:50|403.53|401.13|404.26|401.86|404.26|401.86|403.53|401.13|0
1648841100000|2022-04-01 19:25:00|403.82|401.42|403.75|401.35|403.82|401.42|403.75|401.35|0
1648841110000|2022-04-01 19:25:10|403.82|401.42|403.97|401.57|403.97|401.57|403.82|401.42|0
1648841120000|2022-04-01 19:25:20|403.67|401.27|403.23|400.83|403.67|401.27|403.23|400.83|0
1648841130000|2022-04-01 19:25:30|403.16|400.76|403.23|400.83|403.23|400.83|402.94|400.54|0
1648841140000|2022-04-01 19:25:40|403.09|400.69|403.23|400.83|403.53|401.13|403.09|400.69|0
1648841150000|2022-04-01 19:25:50|402.94|400.54|402.94|400.54|403.53|401.13|402.94|400.54|0
1648841160000|2022-04-01 19:26:00|403.53|401.13|403.97|401.57|403.97|401.57|403.53|401.13|0
1648841170000|2022-04-01 19:26:10|404.12|401.72|404.12|401.72|404.12|401.72|404.12|401.72|0
1648841180000|2022-04-01 19:26:20|403.97|401.57|404.12|401.72|404.26|401.86|403.97|401.57|0
1648841190000|2022-04-01 19:26:30|403.82|401.42|403.67|401.27|403.82|401.42|403.67|401.27|0
1648841200000|2022-04-01 19:26:40|403.53|401.13|403.82|401.42|403.82|401.42|403.53|401.13|0
1648841210000|2022-04-01 19:26:50|403.38|400.98|403.23|400.83|403.53|401.13|403.23|400.83|0
1648841220000|2022-04-01 19:27:00|403.38|400.98|403.53|401.13|403.53|401.13|403.38|400.98|0
1648841230000|2022-04-01 19:27:10|403.82|401.42|403.82|401.42|403.82|401.42|403.67|401.27|0
1648841240000|2022-04-01 19:27:20|403.67|401.27|403.67|401.27|403.82|401.42|403.53|401.13|0
1648841250000|2022-04-01 19:27:30|403.38|400.98|403.67|401.27|403.67|401.27|403.38|400.98|0
1648841260000|2022-04-01 19:27:40|403.97|401.57|403.97|401.57|403.97|401.57|403.82|401.42|0
1648841270000|2022-04-01 19:27:50|403.82|401.42|403.67|401.27|403.82|401.42|403.53|401.13|0
1648841280000|2022-04-01 19:28:00|403.82|401.42|404.34|401.94|404.56|402.16|403.82|401.42|0
1648841290000|2022-04-01 19:28:10|404.41|402.01|404.56|402.16|404.56|402.16|404.41|402.01|0
1648841300000|2022-04-01 19:28:20|404.26|401.86|404.12|401.72|404.26|401.86|404.12|401.72|0
1648841310000|2022-04-01 19:28:30|403.97|401.57|404.12|401.72|404.12|401.72|403.82|401.42|0
1648841320000|2022-04-01 19:28:40|404.26|401.86|403.97|401.57|404.26|401.86|403.97|401.57|0
1648841330000|2022-04-01 19:28:50|404.34|401.94|404.19|401.79|404.34|401.94|404.12|401.72|0
1648841340000|2022-04-01 19:29:00|404.12|401.72|404.12|401.72|404.26|401.86|404.12|401.72|0
1648841350000|2022-04-01 19:29:10|404.41|402.01|403.08|400.68|404.41|402.01|403.08|400.68|0
1648841360000|2022-04-01 19:29:20|403.38|400.98|403.23|400.83|403.38|400.98|403.23|400.83|0
1648841370000|2022-04-01 19:29:30|403.38|400.98|403.08|400.68|403.38|400.98|402.94|400.54|0
1648841380000|2022-04-01 19:29:40|403.23|400.83|403.23|400.83|403.23|400.83|403.08|400.68|0
1648841390000|2022-04-01 19:29:50|402.94|400.54|403.23|400.83|403.23|400.83|402.64|400.24|0
1648841400000|2022-04-01 19:30:00|402.79|400.39|403.53|401.13|403.53|401.13|402.79|400.39|0
1648841410000|2022-04-01 19:30:10|403.82|401.42|403.82|401.42|404.11|401.71|403.82|401.42|0
1648841420000|2022-04-01 19:30:20|403.08|400.68|403.53|401.13|403.53|401.13|403.08|400.68|0
1648841430000|2022-04-01 19:30:30|403.67|401.27|403.67|401.27|403.67|401.27|403.53|401.13|0
1648841440000|2022-04-01 19:30:40|403.38|400.98|403.53|401.13|403.53|401.13|403.38|400.98|0
1648841450000|2022-04-01 19:30:50|403.6|401.2|403.08|400.68|403.6|401.2|403.08|400.68|0
1648841460000|2022-04-01 19:31:00|402.94|400.54|402.5|400.1|403.08|400.68|402.5|400.1|0
1648841470000|2022-04-01 19:31:10|402.35|399.95|401.76|399.36|402.35|399.95|401.76|399.36|0
1648841480000|2022-04-01 19:31:20|402.2|399.8|402.35|399.95|402.64|400.24|402.2|399.8|0
1648841490000|2022-04-01 19:31:30|402.42|400.02|402.87|400.47|402.87|400.47|402.42|400.02|0
1648841500000|2022-04-01 19:31:40|403.23|400.83|403.97|401.57|403.97|401.57|403.23|400.83|0
1648841510000|2022-04-01 19:31:50|403.82|401.42|403.23|400.83|403.82|401.42|403.23|400.83|0
1648841520000|2022-04-01 19:32:00|403.38|400.98|404.11|401.71|404.11|401.71|403.38|400.98|0
1648841530000|2022-04-01 19:32:10|403.82|401.42|404.26|401.86|404.26|401.86|403.82|401.42|0
1648841540000|2022-04-01 19:32:20|404.41|402.01|404.11|401.71|404.41|402.01|403.97|401.57|0
1648841550000|2022-04-01 19:32:30|404.41|402.01|405.29|402.89|405.29|402.89|404.41|402.01|0
1648841560000|2022-04-01 19:32:40|405.59|403.19|405.74|403.34|405.74|403.34|405.59|403.19|0
1648841570000|2022-04-01 19:32:50|405.88|403.48|405.74|403.34|405.88|403.48|405.59|403.19|0
1648841580000|2022-04-01 19:33:00|405.67|403.27|405.15|402.75|405.67|403.27|405.15|402.75|0
1648841590000|2022-04-01 19:33:10|405.44|403.04|406.03|403.63|406.03|403.63|405.44|403.04|0
1648841600000|2022-04-01 19:33:20|406.18|403.78|406.92|404.52|406.92|404.52|406.18|403.78|0
1648841610000|2022-04-01 19:33:30|407.07|404.67|407.07|404.67|407.07|404.67|407.07|404.67|0
1648841620000|2022-04-01 19:33:40|407.22|404.82|407.22|404.82|407.22|404.82|407.07|404.67|0
1648841630000|2022-04-01 19:33:50|406.92|404.52|406.92|404.52|406.92|404.52|406.77|404.37|0
1648841640000|2022-04-01 19:34:00|406.48|404.08|405.74|403.34|406.48|404.08|405.74|403.34|0
1648841650000|2022-04-01 19:34:10|405.29|402.89|405.88|403.48|405.88|403.48|405.29|402.89|0
1648841660000|2022-04-01 19:34:20|405.74|403.34|405.59|403.19|405.74|403.34|405.59|403.19|0
1648841670000|2022-04-01 19:34:30|405.29|402.89|405.15|402.75|405.29|402.89|405.15|402.75|0
1648841680000|2022-04-01 19:34:40|405.29|402.89|405.59|403.19|405.59|403.19|405.29|402.89|0
1648841690000|2022-04-01 19:34:50|405.44|403.04|406.03|403.63|406.18|403.78|405.44|403.04|0
1648841700000|2022-04-01 19:35:00|405.29|402.89|405.59|403.19|405.88|403.48|405.29|402.89|0
1648841710000|2022-04-01 19:35:10|405.29|402.89|405.52|403.12|405.52|403.12|405.29|402.89|0
1648841720000|2022-04-01 19:35:20|405.59|403.19|405.44|403.04|405.88|403.48|405.44|403.04|0
1648841730000|2022-04-01 19:35:30|405.29|402.89|405.88|403.48|405.88|403.48|405.29|402.89|0
1648841740000|2022-04-01 19:35:40|405.44|403.04|405.44|403.04|405.44|403.04|405.29|402.89|0
1648841750000|2022-04-01 19:35:50|405.59|403.19|405.74|403.34|405.74|403.34|405.59|403.19|0
1648841760000|2022-04-01 19:36:00|406.03|403.63|406.62|404.22|406.62|404.22|406.03|403.63|0
1648841770000|2022-04-01 19:36:10|407.07|404.67|406.92|404.52|407.21|404.81|406.92|404.52|0
1648841780000|2022-04-01 19:36:20|407.07|404.67|407.07|404.67|407.07|404.67|406.92|404.52|0
1648841790000|2022-04-01 19:36:30|406.77|404.37|406.18|403.78|406.92|404.52|406.18|403.78|0
1648841800000|2022-04-01 19:36:40|406.33|403.93|406.47|404.07|406.47|404.07|406.33|403.93|0
1648841810000|2022-04-01 19:36:50|405.88|403.48|405.74|403.34|405.88|403.48|405.74|403.34|0
1648841820000|2022-04-01 19:37:00|406.03|403.63|405.74|403.34|406.03|403.63|405.74|403.34|0
1648841830000|2022-04-01 19:37:10|405.88|403.48|405.88|403.48|405.88|403.48|405.74|403.34|0
1648841840000|2022-04-01 19:37:20|406.03|403.63|406.47|404.07|406.47|404.07|406.03|403.63|0
1648841850000|2022-04-01 19:37:30|406.33|403.93|406.77|404.37|406.77|404.37|406.33|403.93|0
1648841860000|2022-04-01 19:37:40|406.92|404.52|406.77|404.37|406.92|404.52|406.77|404.37|0
1648841870000|2022-04-01 19:37:50|406.92|404.52|407.07|404.67|407.21|404.81|406.92|404.52|0
1648841880000|2022-04-01 19:38:00|407|404.6|407.51|405.11|407.51|405.11|406.92|404.52|0
1648841890000|2022-04-01 19:38:10|407.36|404.96|406.62|404.22|407.36|404.96|406.62|404.22|0
1648841900000|2022-04-01 19:38:20|406.18|403.78|406.03|403.63|406.18|403.78|406.03|403.63|0
1648841910000|2022-04-01 19:38:30|406.33|403.93|406.03|403.63|406.33|403.93|406.03|403.63|0
1648841920000|2022-04-01 19:38:40|405.59|403.19|405.73|403.33|405.73|403.33|405.59|403.19|0
1648841930000|2022-04-01 19:38:50|405.44|403.04|405.44|403.04|405.44|403.04|405.37|402.97|0
1648841940000|2022-04-01 19:39:00|405.73|403.33|405.73|403.33|405.73|403.33|405.59|403.19|0
1648841950000|2022-04-01 19:39:10|405.59|403.19|405.88|403.48|406.11|403.71|405.59|403.19|0
1648841960000|2022-04-01 19:39:20|405.59|403.19|405.52|403.12|405.59|403.19|405.44|403.04|0
1648841970000|2022-04-01 19:39:30|405.88|403.48|405.88|403.48|405.88|403.48|405.73|403.33|0
1648841980000|2022-04-01 19:39:40|405.29|402.89|405.29|402.89|405.44|403.04|405.29|402.89|0
1648841990000|2022-04-01 19:39:50|405.59|403.19|405.73|403.33|405.73|403.33|405.59|403.19|0
1648842000000|2022-04-01 19:40:00|405.88|403.48|405.73|403.33|405.88|403.48|405.73|403.33|0
1648842010000|2022-04-01 19:40:10|405|402.6|404.85|402.45|405.14|402.74|404.85|402.45|0
1648842020000|2022-04-01 19:40:20|405.29|402.89|404.85|402.45|405.29|402.89|404.85|402.45|0
1648842030000|2022-04-01 19:40:30|405.14|402.74|404.41|402.01|405.14|402.74|404.41|402.01|0
1648842040000|2022-04-01 19:40:40|404.26|401.86|403.37|400.97|404.26|401.86|403.23|400.83|0
1648842050000|2022-04-01 19:40:50|403.52|401.12|403.08|400.68|403.96|401.56|403.08|400.68|0
1648842060000|2022-04-01 19:41:00|403.37|400.97|404.41|402.01|404.41|402.01|403.08|400.68|0
1648842070000|2022-04-01 19:41:10|404.26|401.86|404.41|402.01|404.55|402.15|404.11|401.71|0
1648842080000|2022-04-01 19:41:20|404.7|402.3|404.7|402.3|404.7|402.3|404.55|402.15|0
1648842090000|2022-04-01 19:41:30|404.26|401.86|404.41|402.01|404.41|402.01|404.26|401.86|0
1648842100000|2022-04-01 19:41:40|404.26|401.86|404.33|401.93|404.33|401.93|404.11|401.71|0
1648842110000|2022-04-01 19:41:50|404.55|402.15|403.96|401.56|404.55|402.15|403.82|401.42|0
1648842120000|2022-04-01 19:42:00|404.04|401.64|404.11|401.71|404.55|402.15|404.04|401.64|0
1648842130000|2022-04-01 19:42:10|403.82|401.42|404.41|402.01|404.41|402.01|403.67|401.27|0
1648842140000|2022-04-01 19:42:20|404.7|402.3|404.55|402.15|404.85|402.45|404.41|402.01|0
1648842150000|2022-04-01 19:42:30|404.11|401.71|404.26|401.86|404.26|401.86|404.11|401.71|0
1648842160000|2022-04-01 19:42:40|403.96|401.56|404.55|402.15|404.55|402.15|403.96|401.56|0
1648842170000|2022-04-01 19:42:50|404.4|402|406.47|404.07|407.06|404.66|404.4|402|0
1648842180000|2022-04-01 19:43:00|405.88|403.48|406.62|404.22|406.77|404.37|405.88|403.48|0
1648842190000|2022-04-01 19:43:10|406.77|404.37|406.47|404.07|406.77|404.37|406.47|404.07|0
1648842200000|2022-04-01 19:43:20|406.32|403.92|405.88|403.48|406.32|403.92|405.88|403.48|0
1648842210000|2022-04-01 19:43:30|405.96|403.56|405.59|403.19|405.96|403.56|405.44|403.04|0
1648842220000|2022-04-01 19:43:40|406.03|403.63|405.73|403.33|406.03|403.63|405.73|403.33|0
1648842230000|2022-04-01 19:43:50|406.03|403.63|406.77|404.37|406.77|404.37|406.03|403.63|0
1648842240000|2022-04-01 19:44:00|407.06|404.66|407.06|404.66|407.21|404.81|406.77|404.37|0
1648842250000|2022-04-01 19:44:10|407.21|404.81|407.21|404.81|407.21|404.81|407.06|404.66|0
1648842260000|2022-04-01 19:44:20|406.92|404.52|406.62|404.22|406.92|404.52|406.62|404.22|0
1648842270000|2022-04-01 19:44:30|406.92|404.52|406.32|403.92|406.92|404.52|406.18|403.78|0
1648842280000|2022-04-01 19:44:40|406.18|403.78|405.73|403.33|406.18|403.78|405.73|403.33|0
1648842290000|2022-04-01 19:44:50|405.81|403.41|406.03|403.63|406.03|403.63|405.73|403.33|0
1648842300000|2022-04-01 19:45:00|405.58|403.18|405.73|403.33|405.73|403.33|405.58|403.18|0
1648842310000|2022-04-01 19:45:10|407.95|405.55|408.84|406.44|408.84|406.44|407.95|405.55|0
1648842320000|2022-04-01 19:45:20|408.69|406.29|408.4|406|408.69|406.29|408.1|405.7|0
1648842330000|2022-04-01 19:45:30|408.55|406.15|408.99|406.59|408.99|406.59|408.55|406.15|0
1648842340000|2022-04-01 19:45:40|409.14|406.74|409.14|406.74|409.29|406.89|409.14|406.74|0
1648842350000|2022-04-01 19:45:50|409.29|406.89|408.99|406.59|409.29|406.89|408.99|406.59|0
1648842360000|2022-04-01 19:46:00|409.29|406.89|408.85|406.45|409.44|407.04|408.85|406.45|0
1648842370000|2022-04-01 19:46:10|408.99|406.59|408.99|406.59|408.99|406.59|408.92|406.52|0
1648842380000|2022-04-01 19:46:20|408.4|406|408.26|405.86|408.4|406|408.26|405.86|0
1648842390000|2022-04-01 19:46:30|408.11|405.71|408.26|405.86|408.55|406.15|408.11|405.71|0
1648842400000|2022-04-01 19:46:40|408.4|406|408.48|406.08|408.85|406.45|408.4|406|0
1648842410000|2022-04-01 19:46:50|408.26|405.86|408.85|406.45|408.85|406.45|408.26|405.86|0
1648842420000|2022-04-01 19:47:00|409.14|406.74|409.58|407.18|409.88|407.48|409.14|406.74|0
1648842430000|2022-04-01 19:47:10|409.44|407.04|409.29|406.89|409.73|407.33|409.29|406.89|0
1648842440000|2022-04-01 19:47:20|409.73|407.33|409.29|406.89|409.73|407.33|409.29|406.89|0
1648842450000|2022-04-01 19:47:30|409.44|407.04|408.55|406.15|409.44|407.04|408.55|406.15|0
1648842460000|2022-04-01 19:47:40|408.4|406|408.85|406.45|408.85|406.45|408.4|406|0
1648842470000|2022-04-01 19:47:50|408.99|406.59|408.7|406.3|409.14|406.74|408.7|406.3|0
1648842480000|2022-04-01 19:48:00|408.85|406.45|409.29|406.89|409.29|406.89|408.85|406.45|0
1648842490000|2022-04-01 19:48:10|409.14|406.74|408.7|406.3|409.14|406.74|408.7|406.3|0
1648842500000|2022-04-01 19:48:20|408.55|406.15|407.81|405.41|408.55|406.15|407.81|405.41|0
1648842510000|2022-04-01 19:48:30|407.96|405.56|407.67|405.27|407.96|405.56|407.67|405.27|0
1648842520000|2022-04-01 19:48:40|408.11|405.71|407.81|405.41|408.11|405.71|407.52|405.12|0
1648842530000|2022-04-01 19:48:50|408.11|405.71|407.81|405.41|408.11|405.71|407.81|405.41|0
1648842540000|2022-04-01 19:49:00|407.67|405.27|407.52|405.12|407.67|405.27|407.52|405.12|0
1648842550000|2022-04-01 19:49:10|406.79|404.39|406.2|403.8|406.79|404.39|406.2|403.8|0
1648842560000|2022-04-01 19:49:20|406.27|403.87|407.23|404.83|407.23|404.83|406.27|403.87|0
1648842570000|2022-04-01 19:49:30|407.52|405.12|407.08|404.68|407.52|405.12|406.79|404.39|0
1648842580000|2022-04-01 19:49:40|406.93|404.53|406.49|404.09|406.93|404.53|406.49|404.09|0
1648842590000|2022-04-01 19:49:50|406.34|403.94|405.9|403.5|406.49|404.09|405.9|403.5|0
1648842600000|2022-04-01 19:50:00|403.42|401.02|403.71|401.31|403.71|401.31|403.27|400.87|0
1648842610000|2022-04-01 19:50:10|404|401.6|403.95|401.07|404|401.6|403.8|400.92|0
1648842620000|2022-04-01 19:50:20|403.22|400.34|402.56|399.68|403.36|400.48|402.56|399.68|0
1648842630000|2022-04-01 19:50:30|402.93|400.05|402.34|399.46|402.93|400.05|402.34|399.46|0
1648842640000|2022-04-01 19:50:40|402.63|399.75|402.49|399.61|402.63|399.75|402.05|399.17|0
1648842650000|2022-04-01 19:50:50|401.76|398.88|401.32|398.44|401.76|398.88|401.32|398.44|0
1648842660000|2022-04-01 19:51:00|401.03|398.15|399.58|396.7|401.03|398.15|399.58|396.7|0
1648842670000|2022-04-01 19:51:10|399.29|396.41|399.14|396.26|399.29|396.41|398.85|395.97|0
1648842680000|2022-04-01 19:51:20|399.43|396.55|398.13|395.25|399.58|396.7|398.13|395.25|0
1648842690000|2022-04-01 19:51:30|397.55|394.67|397.12|394.24|397.55|394.67|397.12|394.24|0
1648842700000|2022-04-01 19:51:40|397.55|394.67|397.05|394.17|397.69|394.81|397.05|394.17|0
1648842710000|2022-04-01 19:51:50|397.84|394.96|397.98|395.1|398.13|395.25|397.84|394.96|0
1648842720000|2022-04-01 19:52:00|398.13|395.25|398.13|395.25|398.13|395.25|397.26|394.38|0
1648842730000|2022-04-01 19:52:10|397.84|394.96|397.69|394.81|397.84|394.96|397.69|394.81|0
1648842740000|2022-04-01 19:52:20|397.26|394.38|397.69|394.81|397.84|394.96|397.26|394.38|0
1648842750000|2022-04-01 19:52:30|397.55|394.67|400.16|397.28|400.45|397.57|397.55|394.67|0
1648842760000|2022-04-01 19:52:40|399.29|396.41|399.87|396.99|399.87|396.99|399.14|396.26|0
1648842770000|2022-04-01 19:52:50|399.72|396.84|399.43|396.55|399.72|396.84|399.43|396.55|0
1648842780000|2022-04-01 19:53:00|399.14|396.26|398.27|395.39|399.14|396.26|398.27|395.39|0
1648842790000|2022-04-01 19:53:10|398.85|395.97|398.85|395.97|399|396.12|398.85|395.97|0
1648842800000|2022-04-01 19:53:20|398.71|395.83|398.85|395.97|398.85|395.97|398.71|395.83|0
1648842810000|2022-04-01 19:53:30|399|396.12|398.42|395.54|399|396.12|397.98|395.1|0
1648842820000|2022-04-01 19:53:40|397.98|395.1|398.13|395.25|398.13|395.25|397.55|394.67|0
1648842830000|2022-04-01 19:53:50|397.98|395.1|397.67|394.79|400.52|397.64|397.67|394.79|0
1648842840000|2022-04-01 19:54:00|397.96|395.08|397.67|394.79|397.96|395.08|397.45|394.57|0
1648842850000|2022-04-01 19:54:10|396.94|394.06|396.8|393.92|397.09|394.21|396.8|393.92|0
1648842860000|2022-04-01 19:54:20|396.65|393.77|396.8|393.92|396.8|393.92|396.65|393.77|0
1648842870000|2022-04-01 19:54:30|396.94|394.06|397.52|394.64|397.52|394.64|396.94|394.06|0
1648842880000|2022-04-01 19:54:40|396.08|393.2|397.23|394.35|397.81|394.93|396.08|393.2|0
1648842890000|2022-04-01 19:54:50|396.59|393.71|396.65|393.77|396.65|393.77|396.37|393.49|0
1648842900000|2022-04-01 19:55:00|396.94|394.06|397.67|394.79|397.67|394.79|396.94|394.06|0
1648842910000|2022-04-01 19:55:10|397.38|394.5|396.65|393.77|397.38|394.5|396.65|393.77|0
1648842920000|2022-04-01 19:55:20|396.22|393.34|395.79|392.91|396.36|393.48|395.79|392.91|0
1648842930000|2022-04-01 19:55:30|396.08|393.2|395.79|392.91|396.08|393.2|395.79|392.91|0
1648842940000|2022-04-01 19:55:40|395.64|392.76|395.06|392.18|395.64|392.76|395.06|392.18|0
1648842950000|2022-04-01 19:55:50|394.92|392.04|395.06|392.18|395.06|392.18|394.92|392.04|0
1648842960000|2022-04-01 19:56:00|395.21|392.33|395.06|392.18|395.21|392.33|394.78|391.9|0
1648842970000|2022-04-01 19:56:10|394.78|391.9|394.63|391.75|395.06|392.18|394.63|391.75|0
1648842980000|2022-04-01 19:56:20|394.49|391.61|395.5|392.62|395.79|392.91|394.49|391.61|0
1648842990000|2022-04-01 19:56:30|395.21|392.33|394.92|392.04|395.21|392.33|394.78|391.9|0
1648843000000|2022-04-01 19:56:40|394.78|391.9|394.05|391.17|394.78|391.9|394.05|391.17|0
1648843010000|2022-04-01 19:56:50|394.34|391.46|394.34|391.46|394.92|392.04|394.34|391.46|0
1648843020000|2022-04-01 19:57:00|394.2|391.32|394.2|391.32|394.2|391.32|394.05|391.17|0
1648843030000|2022-04-01 19:57:10|394.05|391.17|393.91|391.03|394.05|391.17|393.48|390.6|0
1648843040000|2022-04-01 19:57:20|393.77|390.89|393.91|391.03|393.91|391.03|393.62|390.74|0
1648843050000|2022-04-01 19:57:30|393.62|390.74|393.77|390.89|393.77|390.89|393.62|390.74|0
1648843060000|2022-04-01 19:57:40|393.91|391.03|394.34|391.46|394.49|391.61|393.91|391.03|0
1648843070000|2022-04-01 19:57:50|394.2|391.32|394.49|391.61|394.49|391.61|394.2|391.32|0
1648843080000|2022-04-01 19:58:00|394.63|391.75|394.63|391.75|394.78|391.9|394.49|391.61|0
1648843090000|2022-04-01 19:58:10|394.49|391.61|395.35|392.47|395.35|392.47|394.49|391.61|0
1648843100000|2022-04-01 19:58:20|395.06|392.18|394.78|391.9|395.35|392.47|394.78|391.9|0
1648843110000|2022-04-01 19:58:30|394.92|392.04|394.05|391.17|394.92|392.04|394.05|391.17|0
1648843120000|2022-04-01 19:58:40|394.2|391.32|394.2|391.32|394.2|391.32|394.05|391.17|0
1648843130000|2022-04-01 19:58:50|393.77|390.89|393.62|390.74|393.77|390.89|393.62|390.74|0
1648843140000|2022-04-01 19:59:00|393.77|390.89|394.63|391.75|394.92|392.04|393.77|390.89|0
1648843150000|2022-04-01 19:59:10|394.77|391.89|395.06|392.18|395.06|392.18|394.77|391.89|0
1648843160000|2022-04-01 19:59:20|394.92|392.04|395.21|392.33|395.5|392.62|394.92|392.04|0
1648843170000|2022-04-01 19:59:30|394.77|391.89|394.34|391.46|394.77|391.89|394.34|391.46|0
1648843180000|2022-04-01 19:59:40|394.2|391.32|394.34|391.46|394.34|391.46|393.91|391.03|0
1648843190000|2022-04-01 19:59:50|394.49|391.61|395.06|392.18|395.35|392.47|394.49|391.61|0
1648843200000|2022-04-01 20:00:00|395.93|393.05|396.8|393.92|396.8|393.92|395.06|392.18|0
1648843210000|2022-04-01 20:00:10|397.23|394.35|397.23|394.35|397.38|394.5|397.09|394.21|0
1648843220000|2022-04-01 20:00:20|397.09|394.21|397.38|394.5|397.38|394.5|396.8|393.92|0
1648843230000|2022-04-01 20:00:30|397.23|394.35|397.09|394.21|397.23|394.35|397.09|394.21|0
1648843240000|2022-04-01 20:00:40|396.94|394.06|396.65|393.77|397.09|394.21|396.65|393.77|0
1648843250000|2022-04-01 20:00:50|396.8|393.92|397.23|394.35|397.23|394.35|396.65|393.77|0
1648843260000|2022-04-01 20:01:00|397.38|394.5|397.23|394.35|397.38|394.5|397.23|394.35|0
1648843270000|2022-04-01 20:01:10|396.94|394.06|397.09|394.21|397.23|394.35|396.94|394.06|0
1648843280000|2022-04-01 20:01:20|396.8|393.92|396.51|393.63|396.8|393.92|396.51|393.63|0
1648843290000|2022-04-01 20:01:30|396.36|393.48|395.78|392.9|396.36|393.48|395.78|392.9|0
1648843300000|2022-04-01 20:01:40|396.07|393.19|396.36|393.48|396.65|393.77|396.07|393.19|0
1648843310000|2022-04-01 20:01:50|396.22|393.34|396.22|393.34|396.22|393.34|396.22|393.34|0
1648843320000|2022-04-01 20:02:00|396.07|393.19|395.93|393.05|396.07|393.19|395.93|393.05|0
1648843330000|2022-04-01 20:02:10|395.78|392.9|395.93|393.05|395.93|393.05|395.78|392.9|0
1648843340000|2022-04-01 20:02:20|396.07|393.19|395.93|393.05|396.07|393.19|395.93|393.05|0
1648843350000|2022-04-01 20:02:30|395.78|392.9|395.21|392.33|395.78|392.9|395.21|392.33|0
1648843360000|2022-04-01 20:02:40|395.06|392.18|395.06|392.18|395.35|392.47|395.06|392.18|0
1648843370000|2022-04-01 20:02:50|395.35|392.47|395.5|392.62|395.5|392.62|395.35|392.47|0
1648843380000|2022-04-01 20:03:00|395.21|392.33|395.06|392.18|395.21|392.33|395.06|392.18|0
1648843390000|2022-04-01 20:03:10|395.21|392.33|395.21|392.33|395.21|392.33|395.21|392.33|0
1648843400000|2022-04-01 20:03:20|395.35|392.47|395.21|392.33|395.35|392.47|395.21|392.33|0
1648843410000|2022-04-01 20:03:30|395.11|392.71|394.97|392.57|395.11|392.71|394.97|392.57|0
1648843430000|2022-04-01 20:03:50|394.82|392.42|394.68|392.28|394.82|392.42|394.68|392.28|0
1648843440000|2022-04-01 20:04:00|394.53|392.13|394.53|392.13|394.53|392.13|394.53|392.13|0
1648843450000|2022-04-01 20:04:10|394.68|392.28|394.39|391.99|394.68|392.28|394.39|391.99|0
1648843460000|2022-04-01 20:04:20|394.24|391.84|394.24|391.84|394.24|391.84|394.24|391.84|0
1648843470000|2022-04-01 20:04:30|394.1|391.7|394.24|391.84|394.24|391.84|394.1|391.7|0
1648843480000|2022-04-01 20:04:40|394.39|391.99|394.82|392.42|394.82|392.42|394.39|391.99|0
1648843490000|2022-04-01 20:04:50|394.68|392.28|394.68|392.28|394.68|392.28|394.68|392.28|0
1648843500000|2022-04-01 20:05:00|394.82|392.42|394.82|392.42|394.82|392.42|394.68|392.28|0
1648843510000|2022-04-01 20:05:10|394.97|392.57|395.11|392.71|395.11|392.71|394.97|392.57|0
1648843520000|2022-04-01 20:05:20|395.4|393|395.62|393.22|395.69|393.29|395.4|393|0
1648843530000|2022-04-01 20:05:30|395.69|393.29|395.69|393.29|395.69|393.29|395.54|393.14|0
1648843540000|2022-04-01 20:05:40|395.83|393.43|395.98|393.58|395.98|393.58|395.83|393.43|0
1648843550000|2022-04-01 20:05:50|395.83|393.43|395.83|393.43|395.83|393.43|395.83|393.43|0
1648843570000|2022-04-01 20:06:10|395.69|393.29|395.83|393.43|395.83|393.43|395.69|393.29|0
1648843580000|2022-04-01 20:06:20|395.69|393.29|395.69|393.29|395.69|393.29|395.69|393.29|0
1648843590000|2022-04-01 20:06:30|395.83|393.43|395.83|393.43|395.83|393.43|395.69|393.29|0
1648843600000|2022-04-01 20:06:40|395.76|393.36|395.83|393.43|395.83|393.43|395.76|393.36|0
1648843610000|2022-04-01 20:06:50|395.98|393.58|395.98|393.58|395.98|393.58|395.98|393.58|0
1648843620000|2022-04-01 20:07:00|396.12|393.72|396.12|393.72|396.12|393.72|396.12|393.72|0
1648843630000|2022-04-01 20:07:10|396.27|393.87|396.12|393.72|396.27|393.87|396.12|393.72|0
1648843640000|2022-04-01 20:07:20|396.27|393.87|396.41|394.01|396.41|394.01|396.27|393.87|0
1648843650000|2022-04-01 20:07:30|396.27|393.87|396.27|393.87|396.27|393.87|396.12|393.72|0
1648843670000|2022-04-01 20:07:50|396.26|393.86|396.26|393.86|396.26|393.86|396.26|393.86|0
1648843680000|2022-04-01 20:08:00|396.41|394.01|396.26|393.86|396.41|394.01|396.26|393.86|0
1648843690000|2022-04-01 20:08:10|396.12|393.72|396.26|393.86|396.26|393.86|396.12|393.72|0
1648843700000|2022-04-01 20:08:20|395.98|393.58|395.83|393.43|395.98|393.58|395.83|393.43|0
1648843710000|2022-04-01 20:08:30|395.98|393.58|395.98|393.58|395.98|393.58|395.98|393.58|0
1648843730000|2022-04-01 20:08:50|395.83|393.43|395.83|393.43|395.98|393.58|395.83|393.43|0
1648843740000|2022-04-01 20:09:00|395.98|393.58|395.98|393.58|395.98|393.58|395.98|393.58|0
1648843750000|2022-04-01 20:09:10|396.12|393.72|396.26|393.86|396.26|393.86|396.12|393.72|0
1648843760000|2022-04-01 20:09:20|396.41|394.01|396.26|393.86|396.41|394.01|396.26|393.86|0
1648843770000|2022-04-01 20:09:30|396.41|394.01|396.26|393.86|396.41|394.01|396.26|393.86|0
1648843790000|2022-04-01 20:09:50|396.41|394.01|396.26|393.86|396.41|394.01|396.26|393.86|0
1648843820000|2022-04-01 20:10:20|396.41|394.01|396.41|394.01|396.41|394.01|396.41|394.01|0
1648843860000|2022-04-01 20:11:00|396.26|393.86|396.41|394.01|396.41|394.01|396.26|393.86|0
1648843880000|2022-04-01 20:11:20|396.55|394.15|396.7|394.3|396.7|394.3|396.55|394.15|0
1648843890000|2022-04-01 20:11:30|396.84|394.44|396.99|394.59|396.99|394.59|396.84|394.44|0
1648843910000|2022-04-01 20:11:50|397.13|394.73|396.99|394.59|397.13|394.73|396.99|394.59|0
1648843930000|2022-04-01 20:12:10|396.84|394.44|396.84|394.44|396.99|394.59|396.84|394.44|0
1648843950000|2022-04-01 20:12:30|396.7|394.3|396.7|394.3|396.7|394.3|396.7|394.3|0
1648843960000|2022-04-01 20:12:40|396.77|394.37|396.55|394.15|396.77|394.37|396.55|394.15|0
1648843970000|2022-04-01 20:12:50|396.7|394.3|396.84|394.44|396.84|394.44|396.7|394.3|0
1648843980000|2022-04-01 20:13:00|396.99|394.59|396.99|394.59|396.99|394.59|396.84|394.44|0
1648843990000|2022-04-01 20:13:10|397.13|394.73|397.28|394.88|397.28|394.88|397.13|394.73|0
1648844000000|2022-04-01 20:13:20|397.42|395.02|397.57|395.17|397.57|395.17|397.42|395.02|0
1648844010000|2022-04-01 20:13:30|397.71|395.31|397.86|395.46|397.86|395.46|397.71|395.31|0
1648844020000|2022-04-01 20:13:40|397.71|395.31|398|395.6|398|395.6|397.71|395.31|0
1648844030000|2022-04-01 20:13:50|398.15|395.75|397.86|395.46|398.15|395.75|397.86|395.46|0
1648844040000|2022-04-01 20:14:00|397.57|395.17|397.57|395.17|397.57|395.17|397.57|395.17|0
1648844050000|2022-04-01 20:14:10|397.71|395.31|397.64|395.24|397.71|395.31|397.64|395.24|0
1648844060000|2022-04-01 20:14:20|397.71|395.31|397.86|395.46|397.86|395.46|397.71|395.31|0
1648844070000|2022-04-01 20:14:30|398|395.6|398.44|396.04|398.44|396.04|398|395.6|0
1648844080000|2022-04-01 20:14:40|398.51|396.11|398.58|396.18|398.58|396.18|398.51|396.11|0
1648844090000|2022-04-01 20:14:50|398.73|396.33|399.02|396.62|399.02|396.62|398.73|396.33|0
1648844100000|2022-04-01 20:15:00|398.87|396.47|398.87|396.47|398.87|396.47|398.87|396.47|0
1648844110000|2022-04-01 20:15:10|398.2|395.4|398.35|395.55|398.35|395.55|398.2|395.4|0
1648844120000|2022-04-01 20:15:20|398.06|395.26|398.2|395.4|398.2|395.4|398.06|395.26|0
1648844130000|2022-04-01 20:15:30|398.06|395.26|397.77|394.97|398.06|395.26|397.77|394.97|0
1648844140000|2022-04-01 20:15:40|397.91|395.11|397.77|394.97|397.91|395.11|397.77|394.97|0
1648844150000|2022-04-01 20:15:50|397.91|395.11|398.06|395.26|398.06|395.26|397.91|395.11|0
1648844160000|2022-04-01 20:16:00|397.77|394.97|397.91|395.11|398.06|395.26|397.77|394.97|0
1648844170000|2022-04-01 20:16:10|398.06|395.26|397.99|395.19|398.06|395.26|397.91|395.11|0
1648844180000|2022-04-01 20:16:20|397.91|395.11|397.77|394.97|397.91|395.11|397.77|394.97|0
1648844190000|2022-04-01 20:16:30|397.62|394.82|397.48|394.68|397.62|394.82|397.48|394.68|0
1648844200000|2022-04-01 20:16:40|397.41|394.61|397.48|394.68|397.48|394.68|397.41|394.61|0
1648844210000|2022-04-01 20:16:50|397.33|394.53|397.41|394.61|397.41|394.61|397.33|394.53|0
1648844220000|2022-04-01 20:17:00|397.48|394.68|397.62|394.82|397.62|394.82|397.48|394.68|0
1648844230000|2022-04-01 20:17:10|397.55|394.75|397.62|394.82|397.62|394.82|397.48|394.68|0
1648844240000|2022-04-01 20:17:20|397.55|394.75|397.62|394.82|397.62|394.82|397.55|394.75|0
1648844250000|2022-04-01 20:17:30|397.55|394.75|397.47|394.67|397.55|394.75|397.47|394.67|0
1648844260000|2022-04-01 20:17:40|397.62|394.82|397.62|394.82|397.62|394.82|397.62|394.82|0
1648844270000|2022-04-01 20:17:50|397.76|394.96|397.62|394.82|397.76|394.96|397.62|394.82|0
1648844280000|2022-04-01 20:18:00|397.76|394.96|397.91|395.11|397.91|395.11|397.76|394.96|0
1648844300000|2022-04-01 20:18:20|397.84|395.04|397.91|395.11|397.91|395.11|397.84|395.04|0
1648844310000|2022-04-01 20:18:30|398.05|395.25|398.2|395.4|398.2|395.4|398.05|395.25|0
1648844330000|2022-04-01 20:18:50|398.34|395.54|398.27|395.47|398.34|395.54|398.2|395.4|0
1648844340000|2022-04-01 20:19:00|398.2|395.4|398.93|396.13|398.93|396.13|398.2|395.4|0
1648844350000|2022-04-01 20:19:10|398.78|395.98|398.2|395.4|398.78|395.98|398.2|395.4|0
1648844370000|2022-04-01 20:19:30|398.05|395.25|397.91|395.11|398.05|395.25|397.91|395.11|0
1648844380000|2022-04-01 20:19:40|398.05|395.25|398.05|395.25|398.05|395.25|398.05|395.25|0
1648844390000|2022-04-01 20:19:50|397.91|395.11|397.91|395.11|397.98|395.18|397.91|395.11|0
1648844400000|2022-04-01 20:20:00|397.84|395.04|397.84|395.04|397.84|395.04|397.84|395.04|0
1648844410000|2022-04-01 20:20:10|397.91|395.11|397.91|395.11|397.91|395.11|397.91|395.11|0
1648844430000|2022-04-01 20:20:30|397.76|394.96|397.62|394.82|397.76|394.96|397.62|394.82|0
1648844440000|2022-04-01 20:20:40|397.76|394.96|397.47|394.67|397.76|394.96|397.47|394.67|0
1648844450000|2022-04-01 20:20:50|397.33|394.53|397.47|394.67|397.47|394.67|397.33|394.53|0
1648844460000|2022-04-01 20:21:00|397.62|394.82|397.62|394.82|397.62|394.82|397.62|394.82|0
1648844480000|2022-04-01 20:21:20|397.55|394.75|397.55|394.75|397.55|394.75|397.55|394.75|0
1648844490000|2022-04-01 20:21:30|397.47|394.67|397.47|394.67|397.47|394.67|397.47|394.67|0
1648844500000|2022-04-01 20:21:40|397.4|394.6|397.4|394.6|397.4|394.6|397.4|394.6|0
1648844510000|2022-04-01 20:21:50|397.33|394.53|397.33|394.53|397.33|394.53|397.33|394.53|0
1648844530000|2022-04-01 20:22:10|397.4|394.6|397.4|394.6|397.4|394.6|397.4|394.6|0
1648844540000|2022-04-01 20:22:20|397.33|394.53|397.33|394.53|397.47|394.67|397.33|394.53|0
1648844550000|2022-04-01 20:22:30|397.26|394.46|397.18|394.38|397.26|394.46|397.18|394.38|0
1648844570000|2022-04-01 20:22:50|397.04|394.24|397.11|394.31|397.11|394.31|397.04|394.24|0
1648844580000|2022-04-01 20:23:00|397.04|394.24|397.04|394.24|397.04|394.24|397.04|394.24|0
1648844590000|2022-04-01 20:23:10|396.97|394.17|397.11|394.31|397.11|394.31|396.97|394.17|0
1648844600000|2022-04-01 20:23:20|397.18|394.38|397.47|394.67|397.47|394.67|397.18|394.38|0
1648844610000|2022-04-01 20:23:30|397.18|394.38|397.33|394.53|397.33|394.53|397.18|394.38|0
1648844620000|2022-04-01 20:23:40|397.26|394.46|397.26|394.46|397.26|394.46|397.26|394.46|0
1648844630000|2022-04-01 20:23:50|397.33|394.53|397.4|394.6|397.4|394.6|397.33|394.53|0
1648844640000|2022-04-01 20:24:00|397.33|394.53|397.33|394.53|397.4|394.6|397.33|394.53|0
1648844650000|2022-04-01 20:24:10|397.26|394.46|397.4|394.6|397.47|394.67|397.26|394.46|0
1648844660000|2022-04-01 20:24:20|397.26|394.46|397.33|394.53|397.33|394.53|397.26|394.46|0
1648844680000|2022-04-01 20:24:40|397.4|394.6|397.4|394.6|397.4|394.6|397.4|394.6|0
1648844690000|2022-04-01 20:24:50|397.33|394.53|397.18|394.38|397.33|394.53|397.18|394.38|0
1648844700000|2022-04-01 20:25:00|396.75|393.95|397.11|394.31|397.18|394.38|396.75|393.95|0
1648844710000|2022-04-01 20:25:10|397.04|394.24|396.89|394.09|397.04|394.24|396.89|394.09|0
1648844720000|2022-04-01 20:25:20|397.04|394.24|397.04|394.24|397.04|394.24|397.04|394.24|0
1648844730000|2022-04-01 20:25:30|396.97|394.17|396.97|394.17|396.97|394.17|396.97|394.17|0
1648844740000|2022-04-01 20:25:40|397.04|394.24|397.04|394.24|397.04|394.24|397.04|394.24|0
1648844760000|2022-04-01 20:26:00|397.11|394.31|397.33|394.53|397.33|394.53|397.11|394.31|0
1648844770000|2022-04-01 20:26:10|397.18|394.38|397.47|394.67|397.47|394.67|397.18|394.38|0
1648844780000|2022-04-01 20:26:20|397.55|394.75|397.33|394.53|397.55|394.75|397.33|394.53|0
1648844790000|2022-04-01 20:26:30|397.26|394.46|397.18|394.38|397.26|394.46|397.18|394.38|0
1648844800000|2022-04-01 20:26:40|397.26|394.46|397.26|394.46|397.26|394.46|397.26|394.46|0
1648844810000|2022-04-01 20:26:50|397.18|394.38|397.11|394.31|397.18|394.38|397.11|394.31|0
1648844830000|2022-04-01 20:27:10|397.04|394.24|397.04|394.24|397.04|394.24|397.04|394.24|0
1648844840000|2022-04-01 20:27:20|397.11|394.31|397.11|394.31|397.11|394.31|397.11|394.31|0
1648844850000|2022-04-01 20:27:30|397.04|394.24|397.04|394.24|397.04|394.24|397.04|394.24|0
1648844880000|2022-04-01 20:28:00|396.97|394.17|396.97|394.17|397.04|394.24|396.97|394.17|0
1648844890000|2022-04-01 20:28:10|396.89|394.09|396.89|394.09|397.04|394.24|396.89|394.09|0
1648844900000|2022-04-01 20:28:20|397.04|394.24|396.97|394.17|397.04|394.24|396.97|394.17|0
1648844910000|2022-04-01 20:28:30|396.89|394.09|396.89|394.09|396.89|394.09|396.89|394.09|0
1648844920000|2022-04-01 20:28:40|396.82|394.02|396.89|394.09|396.89|394.09|396.82|394.02|0
1648844940000|2022-04-01 20:29:00|396.82|394.02|396.89|394.09|396.89|394.09|396.82|394.02|0
1648844950000|2022-04-01 20:29:10|396.82|394.02|396.75|393.95|396.82|394.02|396.75|393.95|0
1648844960000|2022-04-01 20:29:20|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1648844970000|2022-04-01 20:29:30|396.46|393.66|396.46|393.66|396.46|393.66|396.46|393.66|0
1648844980000|2022-04-01 20:29:40|396.39|393.59|396.39|393.59|396.46|393.66|396.31|393.51|0
1648844990000|2022-04-01 20:29:50|396.31|393.51|396.31|393.51|396.31|393.51|396.31|393.51|0
1648845000000|2022-04-01 20:30:00|396.39|393.59|396.6|393.8|396.6|393.8|396.39|393.59|0
1648845010000|2022-04-01 20:30:10|396.68|393.88|396.75|393.95|396.75|393.95|396.6|393.8|0
1648845020000|2022-04-01 20:30:20|396.39|393.59|396.17|393.37|396.39|393.59|396.17|393.37|0
1648845030000|2022-04-01 20:30:30|396.31|393.51|396.31|393.51|396.31|393.51|396.24|393.44|0
1648845050000|2022-04-01 20:30:50|396.46|393.66|396.46|393.66|396.46|393.66|396.46|393.66|0
1648845060000|2022-04-01 20:31:00|396.6|393.8|396.75|393.95|396.75|393.95|396.6|393.8|0
1648845070000|2022-04-01 20:31:10|396.6|393.8|396.75|393.95|396.75|393.95|396.6|393.8|0
1648845080000|2022-04-01 20:31:20|396.46|393.66|396.68|393.88|396.68|393.88|396.46|393.66|0
1648845090000|2022-04-01 20:31:30|396.6|393.8|396.53|393.73|396.75|393.95|396.53|393.73|0
1648845100000|2022-04-01 20:31:40|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1648845110000|2022-04-01 20:31:50|396.75|393.95|396.75|393.95|396.75|393.95|396.75|393.95|0
1648845130000|2022-04-01 20:32:10|396.68|393.88|396.68|393.88|396.68|393.88|396.68|393.88|0
1649055900000|2022-04-04 07:05:00|390.81|388.41|390.81|388.41|390.81|388.41|390.81|388.41|0
1649055910000|2022-04-04 07:05:10|390.66|388.26|390.66|388.26|390.66|388.26|390.66|388.26|0
1649055920000|2022-04-04 07:05:20|390.95|388.55|390.95|388.55|390.95|388.55|390.95|388.55|0
1649055930000|2022-04-04 07:05:30|391.09|388.69|391.24|388.84|391.24|388.84|391.09|388.69|0
1649055940000|2022-04-04 07:05:40|391.31|388.91|391.38|388.98|391.38|388.98|391.31|388.91|0
1649055950000|2022-04-04 07:05:50|391.45|389.05|391.81|389.41|391.81|389.41|391.45|389.05|0
1649055960000|2022-04-04 07:06:00|392.03|389.63|392.17|389.77|392.17|389.77|391.95|389.55|0
1649055970000|2022-04-04 07:06:10|392.24|389.84|392.53|390.13|392.53|390.13|392.24|389.84|0
1649055980000|2022-04-04 07:06:20|392.67|390.27|392.67|390.27|392.67|390.27|392.67|390.27|0
1649055990000|2022-04-04 07:06:30|392.82|390.42|392.82|390.42|392.96|390.56|392.82|390.42|0
1649056000000|2022-04-04 07:06:40|392.96|390.56|392.82|390.42|392.96|390.56|392.82|390.42|0
1649056010000|2022-04-04 07:06:50|392.96|390.56|393.25|390.85|393.25|390.85|392.96|390.56|0
1649056020000|2022-04-04 07:07:00|393.11|390.71|393.25|390.85|393.25|390.85|393.11|390.71|0
1649056030000|2022-04-04 07:07:10|392.96|390.56|393.18|390.78|393.18|390.78|392.96|390.56|0
1649056040000|2022-04-04 07:07:20|393.25|390.85|393.39|390.99|393.39|390.99|393.25|390.85|0
1649056050000|2022-04-04 07:07:30|393.25|390.85|393.25|390.85|393.39|390.99|393.25|390.85|0
1649056060000|2022-04-04 07:07:40|393.39|390.99|393.39|390.99|393.39|390.99|393.39|390.99|0
1649056070000|2022-04-04 07:07:50|393.68|391.28|393.68|391.28|393.68|391.28|393.68|391.28|0
1649056080000|2022-04-04 07:08:00|393.97|391.57|393.68|391.28|393.97|391.57|393.68|391.28|0
1649056090000|2022-04-04 07:08:10|393.54|391.14|394.11|391.71|394.11|391.71|393.54|391.14|0
1649056100000|2022-04-04 07:08:20|393.97|391.57|394.11|391.71|394.11|391.71|393.97|391.57|0
1649056110000|2022-04-04 07:08:30|393.97|391.57|393.97|391.57|393.97|391.57|393.97|391.57|0
1649056120000|2022-04-04 07:08:40|394.11|391.71|393.97|391.57|394.26|391.86|393.97|391.57|0
1649056130000|2022-04-04 07:08:50|394.05|391.65|394.11|391.71|394.11|391.71|393.97|391.57|0
1649056140000|2022-04-04 07:09:00|394.69|392.29|394.69|392.29|394.84|392.44|394.69|392.29|0
1649056150000|2022-04-04 07:09:10|394.84|392.44|394.69|392.29|394.84|392.44|394.69|392.29|0
1649056160000|2022-04-04 07:09:20|394.55|392.15|394.55|392.15|394.55|392.15|394.55|392.15|0
1649056170000|2022-04-04 07:09:30|394.48|392.08|394.55|392.15|394.69|392.29|394.48|392.08|0
1649056180000|2022-04-04 07:09:40|394.48|392.08|394.26|391.86|394.48|392.08|394.26|391.86|0
1649056190000|2022-04-04 07:09:50|394.19|391.79|394.19|391.79|394.19|391.79|394.19|391.79|0
1649056200000|2022-04-04 07:10:00|394.26|391.86|394.26|391.86|394.26|391.86|394.11|391.71|0
1649056210000|2022-04-04 07:10:10|394.4|392|394.26|391.86|394.4|392|394.26|391.86|0
1649056220000|2022-04-04 07:10:20|394.33|391.93|394.55|392.15|394.55|392.15|394.26|391.86|0
1649056230000|2022-04-04 07:10:30|394.4|392|394.4|392|394.4|392|394.4|392|0
1649056240000|2022-04-04 07:10:40|394.55|392.15|394.69|392.29|394.69|392.29|394.55|392.15|0
1649056250000|2022-04-04 07:10:50|394.84|392.44|394.84|392.44|394.84|392.44|394.84|392.44|0
1649056260000|2022-04-04 07:11:00|395.12|392.72|394.91|392.51|395.12|392.72|394.84|392.44|0
1649056270000|2022-04-04 07:11:10|395.12|392.72|394.98|392.58|395.12|392.72|394.98|392.58|0
1649056280000|2022-04-04 07:11:20|395.12|392.72|394.98|392.58|395.12|392.72|394.98|392.58|0
1649056290000|2022-04-04 07:11:30|395.12|392.72|395.12|392.72|395.12|392.72|395.12|392.72|0
1649056300000|2022-04-04 07:11:40|395.56|393.16|395.56|393.16|395.56|393.16|395.56|393.16|0
1649056310000|2022-04-04 07:11:50|395.7|393.3|395.99|393.59|395.99|393.59|395.7|393.3|0
1649056320000|2022-04-04 07:12:00|396.07|393.67|396.57|394.17|396.57|394.17|396.07|393.67|0
1649056330000|2022-04-04 07:12:10|396.43|394.03|397.01|394.61|397.01|394.61|396.43|394.03|0
1649056340000|2022-04-04 07:12:20|396.86|394.46|396.72|394.32|397.01|394.61|396.72|394.32|0
1649056350000|2022-04-04 07:12:30|396.79|394.39|396.43|394.03|396.79|394.39|396.43|394.03|0
1649056360000|2022-04-04 07:12:40|396.28|393.88|396.14|393.74|396.28|393.88|396.14|393.74|0
1649056370000|2022-04-04 07:12:50|396.28|393.88|396.28|393.88|396.43|394.03|396.28|393.88|0
1649056380000|2022-04-04 07:13:00|396.43|394.03|396.72|394.32|396.72|394.32|396.43|394.03|0
1649056390000|2022-04-04 07:13:10|396.86|394.46|396.86|394.46|396.86|394.46|396.72|394.32|0
1649056400000|2022-04-04 07:13:20|396.72|394.32|396.72|394.32|396.72|394.32|396.57|394.17|0
1649056410000|2022-04-04 07:13:30|396.86|394.46|397.15|394.75|397.15|394.75|396.86|394.46|0
1649056420000|2022-04-04 07:13:40|397.3|394.9|397.44|395.04|397.44|395.04|397.3|394.9|0
1649056430000|2022-04-04 07:13:50|397.37|394.97|397.73|395.33|397.73|395.33|397.37|394.97|0
1649056440000|2022-04-04 07:14:00|397.88|395.48|397.73|395.33|397.88|395.48|397.59|395.19|0
1649056450000|2022-04-04 07:14:10|397.59|395.19|397.59|395.19|397.59|395.19|397.44|395.04|0
1649056460000|2022-04-04 07:14:20|397.81|395.41|398.6|396.2|398.6|396.2|397.73|395.33|0
1649056470000|2022-04-04 07:14:30|398.89|396.49|398.75|396.35|398.89|396.49|398.75|396.35|0
1649056480000|2022-04-04 07:14:40|399.12|396.72|399.04|396.64|399.19|396.79|399.04|396.64|0
1649056490000|2022-04-04 07:14:50|399.12|396.72|398.75|396.35|399.12|396.72|398.75|396.35|0
1649056500000|2022-04-04 07:15:00|398.89|396.49|398.6|396.2|398.89|396.49|398.6|396.2|0
1649056510000|2022-04-04 07:15:10|398.46|396.06|398.17|395.77|398.46|396.06|398.02|395.62|0
1649056520000|2022-04-04 07:15:20|398.46|396.06|398.89|396.49|398.89|396.49|398.46|396.06|0
1649056530000|2022-04-04 07:15:30|399.19|396.79|399.19|396.79|399.33|396.93|399.19|396.79|0
1649056540000|2022-04-04 07:15:40|399.33|396.93|399.33|396.93|399.41|397.01|399.33|396.93|0
1649056550000|2022-04-04 07:15:50|399.19|396.79|399.33|396.93|399.48|397.08|399.19|396.79|0
1649056560000|2022-04-04 07:16:00|399.19|396.79|398.75|396.35|399.19|396.79|398.75|396.35|0
1649056570000|2022-04-04 07:16:10|398.6|396.2|398.46|396.06|398.6|396.2|398.46|396.06|0
1649056580000|2022-04-04 07:16:20|398.6|396.2|398.17|395.77|398.6|396.2|398.17|395.77|0
1649056590000|2022-04-04 07:16:30|398.02|395.62|397.95|395.55|398.02|395.62|397.88|395.48|0
1649056600000|2022-04-04 07:16:40|397.88|395.48|397.88|395.48|398.17|395.77|397.88|395.48|0
1649056610000|2022-04-04 07:16:50|397.81|395.41|397.95|395.55|397.95|395.55|397.73|395.33|0
1649056620000|2022-04-04 07:17:00|398.02|395.62|397.73|395.33|398.02|395.62|397.73|395.33|0
1649056630000|2022-04-04 07:17:10|397.88|395.48|397.73|395.33|397.88|395.48|397.73|395.33|0
1649056640000|2022-04-04 07:17:20|397.95|395.55|397.88|395.48|397.95|395.55|397.88|395.48|0
1649056650000|2022-04-04 07:17:30|398.31|395.91|398.17|395.77|398.31|395.91|398.17|395.77|0
1649056660000|2022-04-04 07:17:40|398.02|395.62|397.73|395.33|398.02|395.62|397.73|395.33|0
1649056670000|2022-04-04 07:17:50|397.81|395.41|397.59|395.19|397.81|395.41|397.59|395.19|0
1649056680000|2022-04-04 07:18:00|397.44|395.04|397|394.6|397.44|395.04|397|394.6|0
1649056690000|2022-04-04 07:18:10|397.08|394.68|397|394.6|397.08|394.68|396.86|394.46|0
1649056700000|2022-04-04 07:18:20|396.86|394.46|396.94|394.54|397|394.6|396.86|394.46|0
1649056710000|2022-04-04 07:18:30|397|394.6|396.71|394.31|397.15|394.75|396.57|394.17|0
1649056720000|2022-04-04 07:18:40|396.86|394.46|396.86|394.46|397|394.6|396.86|394.46|0
1649056730000|2022-04-04 07:18:50|397|394.6|397.23|394.83|397.23|394.83|397|394.6|0
1649056740000|2022-04-04 07:19:00|397.15|394.75|397|394.6|397.29|394.89|397|394.6|0
1649056750000|2022-04-04 07:19:10|397.15|394.75|397.29|394.89|397.29|394.89|397.15|394.75|0
1649056760000|2022-04-04 07:19:20|397.58|395.18|397.29|394.89|397.58|395.18|397.29|394.89|0
1649056770000|2022-04-04 07:19:30|397.44|395.04|397.08|394.68|397.44|395.04|397.08|394.68|0
1649056780000|2022-04-04 07:19:40|397|394.6|397|394.6|397|394.6|396.86|394.46|0
1649056790000|2022-04-04 07:19:50|397.15|394.75|397.44|395.04|397.44|395.04|397.15|394.75|0
1649056800000|2022-04-04 07:20:00|397.66|395.26|397.58|395.18|397.66|395.26|397.37|394.97|0
1649056810000|2022-04-04 07:20:10|397.37|394.97|397.15|394.75|397.37|394.97|397.15|394.75|0
1649056820000|2022-04-04 07:20:20|397.22|394.82|397.58|395.18|397.58|395.18|397.22|394.82|0
1649056830000|2022-04-04 07:20:30|397.73|395.33|397.44|395.04|397.73|395.33|397.44|395.04|0
1649056840000|2022-04-04 07:20:40|397.58|395.18|397.44|395.04|397.58|395.18|397.44|395.04|0
1649056850000|2022-04-04 07:20:50|397.58|395.18|397.73|395.33|397.73|395.33|397.58|395.18|0
1649056860000|2022-04-04 07:21:00|397.58|395.18|397.87|395.47|397.87|395.47|397.58|395.18|0
1649056870000|2022-04-04 07:21:10|398.17|395.77|398.17|395.77|398.31|395.91|398.17|395.77|0
1649056880000|2022-04-04 07:21:20|398.02|395.62|397.87|395.47|398.17|395.77|397.87|395.47|0
1649056890000|2022-04-04 07:21:30|398.02|395.62|397.87|395.47|398.02|395.62|397.87|395.47|0
1649056900000|2022-04-04 07:21:40|397.8|395.4|397.58|395.18|397.8|395.4|397.58|395.18|0
1649056910000|2022-04-04 07:21:50|397.51|395.11|396.93|394.53|397.51|395.11|396.93|394.53|0
1649056920000|2022-04-04 07:22:00|397|394.6|397.29|394.89|397.29|394.89|396.93|394.53|0
1649056930000|2022-04-04 07:22:10|397.15|394.75|396.86|394.46|397.29|394.89|396.86|394.46|0
1649056940000|2022-04-04 07:22:20|396.93|394.53|396.86|394.46|396.93|394.53|396.86|394.46|0
1649056950000|2022-04-04 07:22:30|397|394.6|397.15|394.75|397.15|394.75|397|394.6|0
1649056960000|2022-04-04 07:22:40|397.29|394.89|397.58|395.18|397.58|395.18|397.29|394.89|0
1649056970000|2022-04-04 07:22:50|397.51|395.11|397.44|395.04|397.51|395.11|397.44|395.04|0
1649056980000|2022-04-04 07:23:00|397.37|394.97|397.15|394.75|397.37|394.97|397.15|394.75|0
1649056990000|2022-04-04 07:23:10|397.29|394.89|397.44|395.04|397.44|395.04|397.29|394.89|0
1649057000000|2022-04-04 07:23:20|397.66|395.26|397.95|395.55|398.02|395.62|397.66|395.26|0
1649057010000|2022-04-04 07:23:30|398.09|395.69|397.95|395.55|398.09|395.69|397.95|395.55|0
1649057020000|2022-04-04 07:23:40|398.02|395.62|397.87|395.47|398.02|395.62|397.73|395.33|0
1649057030000|2022-04-04 07:23:50|398.16|395.76|398.16|395.76|398.16|395.76|398.16|395.76|0
1649057040000|2022-04-04 07:24:00|398.31|395.91|397.44|395.04|398.31|395.91|397.44|395.04|0
1649057050000|2022-04-04 07:24:10|397.51|395.11|397.66|395.26|397.73|395.33|397.51|395.11|0
1649057060000|2022-04-04 07:24:20|397.73|395.33|397.73|395.33|397.73|395.33|397.73|395.33|0
1649057070000|2022-04-04 07:24:30|397.8|395.4|398.02|395.62|398.02|395.62|397.8|395.4|0
1649057080000|2022-04-04 07:24:40|397.87|395.47|397.87|395.47|398.02|395.62|397.87|395.47|0
1649057090000|2022-04-04 07:24:50|398.02|395.62|398.02|395.62|398.02|395.62|398.02|395.62|0
1649057100000|2022-04-04 07:25:00|397.87|395.47|398.02|395.62|398.02|395.62|397.87|395.47|0
1649057110000|2022-04-04 07:25:10|397.87|395.47|397.87|395.47|397.87|395.47|397.87|395.47|0
1649057120000|2022-04-04 07:25:20|398.02|395.62|398.02|395.62|398.02|395.62|398.02|395.62|0
1649057130000|2022-04-04 07:25:30|398.16|395.76|398.6|396.2|398.75|396.35|398.16|395.76|0
1649057140000|2022-04-04 07:25:40|398.53|396.13|398.75|396.35|398.75|396.35|398.53|396.13|0
1649057150000|2022-04-04 07:25:50|398.53|396.13|398.45|396.05|398.53|396.13|398.31|395.91|0
1649057160000|2022-04-04 07:26:00|398.6|396.2|398.6|396.2|398.6|396.2|398.45|396.05|0
1649057170000|2022-04-04 07:26:10|398.45|396.05|398.45|396.05|398.6|396.2|398.45|396.05|0
1649057180000|2022-04-04 07:26:20|398.6|396.2|398.6|396.2|398.74|396.34|398.6|396.2|0
1649057190000|2022-04-04 07:26:30|398.74|396.34|398.6|396.2|398.74|396.34|398.6|396.2|0
1649057200000|2022-04-04 07:26:40|398.31|395.91|398.45|396.05|398.45|396.05|398.16|395.76|0
1649057210000|2022-04-04 07:26:50|398.31|395.91|398.31|395.91|398.38|395.98|398.31|395.91|0
1649057220000|2022-04-04 07:27:00|398.45|396.05|398.45|396.05|398.45|396.05|398.45|396.05|0
1649057230000|2022-04-04 07:27:10|398.31|395.91|398.16|395.76|398.31|395.91|398.02|395.62|0
1649057240000|2022-04-04 07:27:20|398.24|395.84|398.16|395.76|398.24|395.84|398.16|395.76|0
1649057250000|2022-04-04 07:27:30|398.02|395.62|398.02|395.62|398.02|395.62|398.02|395.62|0
1649057260000|2022-04-04 07:27:40|397.87|395.47|397.58|395.18|397.87|395.47|397.58|395.18|0
1649057270000|2022-04-04 07:27:50|397.44|395.04|397.66|395.26|397.73|395.33|397.44|395.04|0
1649057280000|2022-04-04 07:28:00|397.58|395.18|397.73|395.33|397.73|395.33|397.58|395.18|0
1649057290000|2022-04-04 07:28:10|397.87|395.47|398.16|395.76|398.16|395.76|397.87|395.47|0
1649057300000|2022-04-04 07:28:20|398.02|395.62|397.95|395.55|398.16|395.76|397.95|395.55|0
1649057310000|2022-04-04 07:28:30|398.02|395.62|397.95|395.55|398.02|395.62|397.87|395.47|0
1649057320000|2022-04-04 07:28:40|397.87|395.47|397.73|395.33|397.87|395.47|397.73|395.33|0
1649057330000|2022-04-04 07:28:50|397.87|395.47|397.73|395.33|397.87|395.47|397.73|395.33|0
1649057340000|2022-04-04 07:29:00|397.58|395.18|397.58|395.18|397.73|395.33|397.58|395.18|0
1649057350000|2022-04-04 07:29:10|397.51|395.11|397.58|395.18|397.58|395.18|397.51|395.11|0
1649057360000|2022-04-04 07:29:20|397.51|395.11|397.51|395.11|397.51|395.11|397.51|395.11|0
1649057370000|2022-04-04 07:29:30|397.44|395.04|397.37|394.97|397.58|395.18|397.37|394.97|0
1649057380000|2022-04-04 07:29:40|397.44|395.04|397.51|395.11|397.51|395.11|397.44|395.04|0
1649057390000|2022-04-04 07:29:50|397.73|395.33|398.02|395.62|398.02|395.62|397.73|395.33|0
1649057400000|2022-04-04 07:30:00|397.87|395.47|397.29|394.89|397.87|395.47|397.29|394.89|0
1649057410000|2022-04-04 07:30:10|397.37|394.97|397.29|394.89|397.37|394.97|397.29|394.89|0
1649057420000|2022-04-04 07:30:20|397.37|394.97|397.44|395.04|397.44|395.04|397.29|394.89|0
1649057430000|2022-04-04 07:30:30|397.58|395.18|397.44|395.04|397.58|395.18|397.44|395.04|0
1649057440000|2022-04-04 07:30:40|397.37|394.97|397.15|394.75|397.37|394.97|397.15|394.75|0
1649057450000|2022-04-04 07:30:50|397.29|394.89|397.44|395.04|397.51|395.11|397.29|394.89|0
1649057460000|2022-04-04 07:31:00|397.51|395.11|397.29|394.89|397.51|395.11|397.29|394.89|0
1649057470000|2022-04-04 07:31:10|397.15|394.75|397.29|394.89|397.29|394.89|397.15|394.75|0
1649057480000|2022-04-04 07:31:20|397.14|394.74|397.14|394.74|397.14|394.74|397.14|394.74|0
1649057490000|2022-04-04 07:31:30|397|394.6|397|394.6|397|394.6|397|394.6|0
1649057500000|2022-04-04 07:31:40|397.08|394.68|397.08|394.68|397.08|394.68|397|394.6|0
1649057510000|2022-04-04 07:31:50|397.14|394.74|397.22|394.82|397.22|394.82|397|394.6|0
1649057520000|2022-04-04 07:32:00|397.14|394.74|397.14|394.74|397.14|394.74|397.14|394.74|0
1649057530000|2022-04-04 07:32:10|397.29|394.89|397|394.6|397.29|394.89|397|394.6|0
1649057540000|2022-04-04 07:32:20|396.85|394.45|396.71|394.31|396.85|394.45|396.71|394.31|0
1649057550000|2022-04-04 07:32:30|396.56|394.16|396.56|394.16|396.56|394.16|396.56|394.16|0
1649057560000|2022-04-04 07:32:40|396.42|394.02|396.42|394.02|396.42|394.02|396.13|393.73|0
1649057570000|2022-04-04 07:32:50|396.27|393.87|396.27|393.87|396.27|393.87|396.21|393.81|0
1649057580000|2022-04-04 07:33:00|396.35|393.95|396.42|394.02|396.42|394.02|396.35|393.95|0
1649057590000|2022-04-04 07:33:10|396.27|393.87|396.27|393.87|396.27|393.87|396.27|393.87|0
1649057620000|2022-04-04 07:33:40|396.13|393.73|396.13|393.73|396.13|393.73|396.13|393.73|0
1649057630000|2022-04-04 07:33:50|395.98|393.58|396.13|393.73|396.13|393.73|395.98|393.58|0
1649057640000|2022-04-04 07:34:00|396.27|393.87|396.13|393.73|396.27|393.87|396.13|393.73|0
1649057650000|2022-04-04 07:34:10|396.06|393.66|396.06|393.66|396.06|393.66|396.06|393.66|0
1649057660000|2022-04-04 07:34:20|395.98|393.58|396.13|393.73|396.13|393.73|395.98|393.58|0
1649057670000|2022-04-04 07:34:30|396.27|393.87|396.13|393.73|396.27|393.87|396.13|393.73|0
1649057680000|2022-04-04 07:34:40|396.27|393.87|395.98|393.58|396.27|393.87|395.98|393.58|0
1649057690000|2022-04-04 07:34:50|396.06|393.66|395.98|393.58|396.06|393.66|395.98|393.58|0
1649057700000|2022-04-04 07:35:00|396.06|393.66|395.98|393.58|396.06|393.66|395.98|393.58|0
1649057720000|2022-04-04 07:35:20|395.84|393.44|395.84|393.44|395.84|393.44|395.84|393.44|0
1649057730000|2022-04-04 07:35:30|395.98|393.58|395.77|393.37|395.98|393.58|395.77|393.37|0
1649057740000|2022-04-04 07:35:40|395.69|393.29|395.69|393.29|395.69|393.29|395.69|393.29|0
1649057760000|2022-04-04 07:36:00|395.84|393.44|396.42|394.02|396.42|394.02|395.84|393.44|0
1649057780000|2022-04-04 07:36:20|396.27|393.87|396.27|393.87|396.27|393.87|396.27|393.87|0
1649057790000|2022-04-04 07:36:30|396.42|394.02|396.42|394.02|396.56|394.16|396.42|394.02|0
1649057800000|2022-04-04 07:36:40|396.27|393.87|396.42|394.02|396.42|394.02|396.27|393.87|0
1649057810000|2022-04-04 07:36:50|395.98|393.58|395.84|393.44|395.98|393.58|395.84|393.44|0
1649057820000|2022-04-04 07:37:00|396.13|393.73|396.13|393.73|396.13|393.73|396.13|393.73|0
1649057830000|2022-04-04 07:37:10|395.98|393.58|395.84|393.44|395.98|393.58|395.84|393.44|0
1649057840000|2022-04-04 07:37:20|395.98|393.58|395.84|393.44|395.98|393.58|395.84|393.44|0
1649057850000|2022-04-04 07:37:30|395.98|393.58|395.98|393.58|395.98|393.58|395.98|393.58|0
1649057860000|2022-04-04 07:37:40|396.13|393.73|395.98|393.58|396.13|393.73|395.98|393.58|0
1649057870000|2022-04-04 07:37:50|395.84|393.44|395.84|393.44|395.84|393.44|395.84|393.44|0
1649057880000|2022-04-04 07:38:00|395.98|393.58|395.98|393.58|395.98|393.58|395.98|393.58|0
1649057890000|2022-04-04 07:38:10|395.91|393.51|395.98|393.58|395.98|393.58|395.84|393.44|0
1649057900000|2022-04-04 07:38:20|395.84|393.44|395.98|393.58|395.98|393.58|395.84|393.44|0
1649057910000|2022-04-04 07:38:30|395.91|393.51|395.98|393.58|395.98|393.58|395.84|393.44|0
1649057920000|2022-04-04 07:38:40|395.91|393.51|395.91|393.51|395.91|393.51|395.91|393.51|0
1649057930000|2022-04-04 07:38:50|395.98|393.58|396.06|393.66|396.06|393.66|395.98|393.58|0
1649057940000|2022-04-04 07:39:00|395.98|393.58|395.91|393.51|395.98|393.58|395.84|393.44|0
1649057950000|2022-04-04 07:39:10|395.84|393.44|395.84|393.44|395.98|393.58|395.84|393.44|0
1649057960000|2022-04-04 07:39:20|395.98|393.58|395.84|393.44|395.98|393.58|395.84|393.44|0
1649057970000|2022-04-04 07:39:30|395.69|393.29|395.69|393.29|395.69|393.29|395.69|393.29|0
1649057980000|2022-04-04 07:39:40|395.55|393.15|395.69|393.29|395.69|393.29|395.4|393|0
1649057990000|2022-04-04 07:39:50|395.62|393.22|395.62|393.22|395.62|393.22|395.55|393.15|0
1649058000000|2022-04-04 07:40:00|395.55|393.15|395.55|393.15|395.55|393.15|395.4|393|0
1649058010000|2022-04-04 07:40:10|395.62|393.22|395.62|393.22|395.69|393.29|395.55|393.15|0
1649058020000|2022-04-04 07:40:20|395.69|393.29|395.62|393.22|395.69|393.29|395.55|393.15|0
1649058030000|2022-04-04 07:40:30|395.55|393.15|395.62|393.22|395.62|393.22|395.55|393.15|0
1649058040000|2022-04-04 07:40:40|395.55|393.15|395.55|393.15|395.55|393.15|395.55|393.15|0
1649058050000|2022-04-04 07:40:50|395.69|393.29|395.69|393.29|395.69|393.29|395.62|393.22|0
1649058060000|2022-04-04 07:41:00|395.62|393.22|395.62|393.22|395.62|393.22|395.62|393.22|0
1649058070000|2022-04-04 07:41:10|395.69|393.29|395.84|393.44|395.84|393.44|395.69|393.29|0
1649058100000|2022-04-04 07:41:40|395.4|393|395.4|393|395.4|393|395.4|393|0
1649058110000|2022-04-04 07:41:50|395.11|392.71|395.26|392.86|395.26|392.86|395.11|392.71|0
1649058120000|2022-04-04 07:42:00|395.11|392.71|395.11|392.71|395.11|392.71|394.97|392.57|0
1649058130000|2022-04-04 07:42:10|395.26|392.86|395.26|392.86|395.26|392.86|395.19|392.79|0
1649058140000|2022-04-04 07:42:20|395.33|392.93|395.55|393.15|395.55|393.15|395.33|392.93|0
1649058150000|2022-04-04 07:42:30|395.69|393.29|395.55|393.15|395.69|393.29|395.55|393.15|0
1649058160000|2022-04-04 07:42:40|395.4|393|395.4|393|395.4|393|395.4|393|0
1649058170000|2022-04-04 07:42:50|395.26|392.86|395.19|392.79|395.26|392.86|395.11|392.71|0
1649058180000|2022-04-04 07:43:00|395.26|392.86|395.33|392.93|395.33|392.93|395.26|392.86|0
1649058190000|2022-04-04 07:43:10|395.4|393|395.55|393.15|395.55|393.15|395.4|393|0
1649058200000|2022-04-04 07:43:20|395.69|393.29|395.69|393.29|395.84|393.44|395.69|393.29|0
1649058210000|2022-04-04 07:43:30|395.84|393.44|395.84|393.44|395.84|393.44|395.84|393.44|0
1649058220000|2022-04-04 07:43:40|395.98|393.58|395.98|393.58|395.98|393.58|395.98|393.58|0
1649058230000|2022-04-04 07:43:50|396.13|393.73|395.84|393.44|396.13|393.73|395.84|393.44|0
1649058240000|2022-04-04 07:44:00|395.98|393.58|395.69|393.29|395.98|393.58|395.55|393.15|0
1649058250000|2022-04-04 07:44:10|395.55|393.15|395.55|393.15|395.55|393.15|395.55|393.15|0
1649058260000|2022-04-04 07:44:20|395.48|393.08|395.69|393.29|395.69|393.29|395.48|393.08|0
1649058270000|2022-04-04 07:44:30|395.55|393.15|395.4|393|395.55|393.15|395.4|393|0
1649058280000|2022-04-04 07:44:40|395.26|392.86|395.26|392.86|395.26|392.86|395.26|392.86|0
1649058290000|2022-04-04 07:44:50|395.4|393|396.7|394.3|396.7|394.3|395.4|393|0
1649058300000|2022-04-04 07:45:00|396.78|394.38|396.78|394.38|396.78|394.38|396.78|394.38|0
1649058310000|2022-04-04 07:45:10|396.7|394.3|396.7|394.3|396.7|394.3|396.7|394.3|0
1649058340000|2022-04-04 07:45:40|396.85|394.45|396.85|394.45|396.85|394.45|396.85|394.45|0
1649058350000|2022-04-04 07:45:50|396.7|394.3|396.85|394.45|396.85|394.45|396.7|394.3|0
1649058360000|2022-04-04 07:46:00|396.7|394.3|396.7|394.3|396.7|394.3|396.7|394.3|0
1649058410000|2022-04-04 07:46:50|396.85|394.45|396.85|394.45|396.85|394.45|396.85|394.45|0
1649058420000|2022-04-04 07:47:00|396.99|394.59|396.99|394.59|396.99|394.59|396.7|394.3|0
1649058430000|2022-04-04 07:47:10|396.85|394.45|396.99|394.59|396.99|394.59|396.85|394.45|0
1649058440000|2022-04-04 07:47:20|396.85|394.45|396.7|394.3|396.85|394.45|396.7|394.3|0
1649058450000|2022-04-04 07:47:30|396.78|394.38|396.85|394.45|396.85|394.45|396.7|394.3|0
1649058460000|2022-04-04 07:47:40|396.7|394.3|396.7|394.3|396.7|394.3|396.7|394.3|0
1649058470000|2022-04-04 07:47:50|396.78|394.38|396.7|394.3|396.78|394.38|396.7|394.3|0
1649058490000|2022-04-04 07:48:10|396.78|394.38|396.7|394.3|396.78|394.38|396.7|394.3|0
1649058510000|2022-04-04 07:48:30|396.78|394.38|396.78|394.38|396.78|394.38|396.78|394.38|0
1649058520000|2022-04-04 07:48:40|396.7|394.3|396.7|394.3|396.78|394.38|396.7|394.3|0
1649058530000|2022-04-04 07:48:50|396.85|394.45|396.7|394.3|396.85|394.45|396.7|394.3|0
1649058550000|2022-04-04 07:49:10|396.85|394.45|396.85|394.45|396.85|394.45|396.78|394.38|0
1649058560000|2022-04-04 07:49:20|396.78|394.38|396.85|394.45|396.85|394.45|396.78|394.38|0
1649058580000|2022-04-04 07:49:40|396.7|394.3|396.7|394.3|396.7|394.3|396.7|394.3|0
1649058720000|2022-04-04 07:52:00|396.85|394.45|396.7|394.3|396.85|394.45|396.7|394.3|0
1649058770000|2022-04-04 07:52:50|396.85|394.45|396.85|394.45|396.85|394.45|396.85|394.45|0
1649058780000|2022-04-04 07:53:00|396.7|394.3|396.7|394.3|396.7|394.3|396.7|394.3|0
1649058930000|2022-04-04 07:55:30|396.85|394.45|396.85|394.45|396.85|394.45|396.85|394.45|0
1649058960000|2022-04-04 07:56:00|396.7|394.3|396.7|394.3|396.7|394.3|396.7|394.3|0
1649058970000|2022-04-04 07:56:10|396.85|394.45|396.85|394.45|396.85|394.45|396.85|394.45|0
1649058980000|2022-04-04 07:56:20|396.7|394.3|396.7|394.3|396.7|394.3|396.7|394.3|0
1649058990000|2022-04-04 07:56:30|396.78|394.38|396.7|394.3|396.78|394.38|396.7|394.3|0
1649059000000|2022-04-04 07:56:40|396.85|394.45|396.85|394.45|396.85|394.45|396.85|394.45|0
1649059030000|2022-04-04 07:57:10|396.99|394.59|396.99|394.59|396.99|394.59|396.99|394.59|0
1649059070000|2022-04-04 07:57:50|397.14|394.74|397.43|395.03|397.43|395.03|397.14|394.74|0
1649059080000|2022-04-04 07:58:00|397.57|395.17|397.57|395.17|397.72|395.32|397.57|395.17|0
1649059090000|2022-04-04 07:58:10|397.43|395.03|397.28|394.88|397.43|395.03|397.14|394.74|0
1649059100000|2022-04-04 07:58:20|397.43|395.03|397.43|395.03|397.43|395.03|397.43|395.03|0
1649059110000|2022-04-04 07:58:30|397.28|394.88|396.99|394.59|397.28|394.88|396.99|394.59|0
1649059120000|2022-04-04 07:58:40|397.07|394.67|396.99|394.59|397.07|394.67|396.99|394.59|0
1649059140000|2022-04-04 07:59:00|396.84|394.44|396.84|394.44|396.84|394.44|396.84|394.44|0
1649059150000|2022-04-04 07:59:10|396.99|394.59|396.84|394.44|396.99|394.59|396.84|394.44|0
1649059160000|2022-04-04 07:59:20|396.92|394.52|396.84|394.44|396.92|394.52|396.84|394.44|0
1649059170000|2022-04-04 07:59:30|396.92|394.52|396.84|394.44|396.92|394.52|396.84|394.44|0
1649059180000|2022-04-04 07:59:40|396.77|394.37|396.7|394.3|396.77|394.37|396.7|394.3|0
1649059190000|2022-04-04 07:59:50|396.84|394.44|396.84|394.44|396.84|394.44|396.7|394.3|0
1649059200000|2022-04-04 08:00:00|396.7|394.3|396.7|394.3|396.84|394.44|396.7|394.3|0
1649059210000|2022-04-04 08:00:10|396.84|394.44|396.7|394.3|396.84|394.44|396.7|394.3|0
1649059240000|2022-04-04 08:00:40|395.83|393.43|396.12|393.72|396.12|393.72|395.83|393.43|0
1649059250000|2022-04-04 08:00:50|396.26|393.86|396.26|393.86|396.26|393.86|396.26|393.86|0
1649059260000|2022-04-04 08:01:00|396.12|393.72|395.68|393.28|396.12|393.72|395.68|393.28|0
1649059270000|2022-04-04 08:01:10|395.83|393.43|396.63|394.23|396.63|394.23|395.83|393.43|0
1649059280000|2022-04-04 08:01:20|396.55|394.15|396.41|394.01|396.55|394.15|396.41|394.01|0
1649059290000|2022-04-04 08:01:30|396.55|394.15|398|395.6|398|395.6|396.55|394.15|0
1649059300000|2022-04-04 08:01:40|397.28|394.88|397.13|394.73|397.28|394.88|397.13|394.73|0
1649059310000|2022-04-04 08:01:50|397.28|394.88|397.28|394.88|397.28|394.88|397.13|394.73|0
1649059320000|2022-04-04 08:02:00|397.13|394.73|397.13|394.73|397.13|394.73|397.13|394.73|0
1649059330000|2022-04-04 08:02:10|397.28|394.88|397.57|395.17|397.57|395.17|397.28|394.88|0
1649059340000|2022-04-04 08:02:20|397.86|395.46|398.59|396.19|398.73|396.33|397.86|395.46|0
1649059350000|2022-04-04 08:02:30|398.44|396.04|398.59|396.19|398.73|396.33|398.44|396.04|0
1649059360000|2022-04-04 08:02:40|398.88|396.48|398.88|396.48|399.02|396.62|398.88|396.48|0
1649059370000|2022-04-04 08:02:50|398.73|396.33|398.59|396.19|398.88|396.48|398.59|396.19|0
1649059380000|2022-04-04 08:03:00|398.3|395.9|398|395.6|398.3|395.9|397.86|395.46|0
1649059390000|2022-04-04 08:03:10|398.08|395.68|398|395.6|398.15|395.75|398|395.6|0
1649059400000|2022-04-04 08:03:20|398.15|395.75|398|395.6|398.15|395.75|397.86|395.46|0
1649059410000|2022-04-04 08:03:30|398.15|395.75|398.44|396.04|398.59|396.19|398.15|395.75|0
1649059420000|2022-04-04 08:03:40|398.29|395.89|397.79|395.39|398.29|395.89|397.79|395.39|0
1649059430000|2022-04-04 08:03:50|398|395.6|398.29|395.89|398.29|395.89|398|395.6|0
1649059440000|2022-04-04 08:04:00|398.15|395.75|398.22|395.82|398.22|395.82|398.15|395.75|0
1649059450000|2022-04-04 08:04:10|398.15|395.75|398.29|395.89|398.29|395.89|398.15|395.75|0
1649059460000|2022-04-04 08:04:20|398.37|395.97|398.44|396.04|398.44|396.04|398.37|395.97|0
1649059470000|2022-04-04 08:04:30|398.59|396.19|399.02|396.62|399.02|396.62|398.59|396.19|0
1649059480000|2022-04-04 08:04:40|398.73|396.33|398.59|396.19|398.73|396.33|398.59|396.19|0
1649059490000|2022-04-04 08:04:50|398.44|396.04|398.15|395.75|398.44|396.04|398.15|395.75|0
1649059500000|2022-04-04 08:05:00|398.08|395.68|398.15|395.75|398.15|395.75|397.86|395.46|0
1649059510000|2022-04-04 08:05:10|398.29|395.89|398.37|395.97|398.37|395.97|398.22|395.82|0
1649059520000|2022-04-04 08:05:20|398.44|396.04|398.44|396.04|398.44|396.04|398.44|396.04|0
1649059530000|2022-04-04 08:05:30|398.73|396.33|398.15|395.75|398.73|396.33|398.15|395.75|0
1649059540000|2022-04-04 08:05:40|398|395.6|397.86|395.46|398|395.6|397.86|395.46|0
1649059550000|2022-04-04 08:05:50|398|395.6|398|395.6|398.15|395.75|398|395.6|0
1649059560000|2022-04-04 08:06:00|397.79|395.39|397.71|395.31|397.79|395.39|397.71|395.31|0
1649059570000|2022-04-04 08:06:10|397.79|395.39|397.71|395.31|397.79|395.39|397.71|395.31|0
1649059580000|2022-04-04 08:06:20|397.57|395.17|397.71|395.31|397.71|395.31|397.42|395.02|0
1649059590000|2022-04-04 08:06:30|397.86|395.46|397.86|395.46|397.86|395.46|397.86|395.46|0
1649059610000|2022-04-04 08:06:50|397.71|395.31|397.57|395.17|397.71|395.31|397.57|395.17|0
1649059630000|2022-04-04 08:07:10|397.42|395.02|397.42|395.02|397.57|395.17|397.42|395.02|0
1649059640000|2022-04-04 08:07:20|397.35|394.95|397.28|394.88|397.35|394.95|397.28|394.88|0
1649059650000|2022-04-04 08:07:30|397.21|394.81|397.28|394.88|397.28|394.88|397.21|394.81|0
1649059660000|2022-04-04 08:07:40|397.42|395.02|397.35|394.95|397.42|395.02|397.28|394.88|0
1649059670000|2022-04-04 08:07:50|397.42|395.02|397.13|394.73|397.42|395.02|397.13|394.73|0
1649059680000|2022-04-04 08:08:00|396.99|394.59|397.28|394.88|397.28|394.88|396.99|394.59|0
1649059690000|2022-04-04 08:08:10|397.13|394.73|397.79|395.39|397.79|395.39|397.13|394.73|0
1649059700000|2022-04-04 08:08:20|397.71|395.31|397.28|394.88|397.71|395.31|397.28|394.88|0
1649059710000|2022-04-04 08:08:30|397.42|395.02|397.71|395.31|397.71|395.31|397.42|395.02|0
1649059720000|2022-04-04 08:08:40|397.57|395.17|397.71|395.31|397.71|395.31|397.57|395.17|0
1649059730000|2022-04-04 08:08:50|398.15|395.75|397.86|395.46|398.15|395.75|397.86|395.46|0
1649059740000|2022-04-04 08:09:00|397.71|395.31|397.71|395.31|397.71|395.31|397.64|395.24|0
1649059750000|2022-04-04 08:09:10|397.57|395.17|398|395.6|398|395.6|397.57|395.17|0
1649059760000|2022-04-04 08:09:20|397.86|395.46|397.86|395.46|397.86|395.46|397.79|395.39|0
1649059770000|2022-04-04 08:09:30|397.71|395.31|397.71|395.31|397.71|395.31|397.57|395.17|0
1649059780000|2022-04-04 08:09:40|397.57|395.17|397.79|395.39|397.79|395.39|397.57|395.17|0
1649059790000|2022-04-04 08:09:50|397.64|395.24|397.86|395.46|397.86|395.46|397.64|395.24|0
1649059800000|2022-04-04 08:10:00|397.71|395.31|397.71|395.31|397.71|395.31|397.64|395.24|0
1649059810000|2022-04-04 08:10:10|398|395.6|398|395.6|398.15|395.75|397.86|395.46|0
1649059820000|2022-04-04 08:10:20|398.08|395.68|397.86|395.46|398.15|395.75|397.86|395.46|0
1649059840000|2022-04-04 08:10:40|397.79|395.39|397.71|395.31|397.79|395.39|397.71|395.31|0
1649059850000|2022-04-04 08:10:50|397.86|395.46|397.86|395.46|397.86|395.46|397.79|395.39|0
1649059860000|2022-04-04 08:11:00|397.79|395.39|397.71|395.31|397.79|395.39|397.71|395.31|0
1649059880000|2022-04-04 08:11:20|397.57|395.17|397.5|395.1|397.57|395.17|397.42|395.02|0
1649059890000|2022-04-04 08:11:30|397.42|395.02|397.42|395.02|397.57|395.17|397.42|395.02|0
1649059900000|2022-04-04 08:11:40|397.28|394.88|397.42|395.02|397.42|395.02|397.28|394.88|0
1649059910000|2022-04-04 08:11:50|397.35|394.95|397.42|395.02|397.42|395.02|397.35|394.95|0
1649059930000|2022-04-04 08:12:10|397.5|395.1|397.57|395.17|397.57|395.17|397.5|395.1|0
1649059940000|2022-04-04 08:12:20|397.71|395.31|397.86|395.46|397.86|395.46|397.71|395.31|0
1649059950000|2022-04-04 08:12:30|397.71|395.31|397.57|395.17|397.71|395.31|397.57|395.17|0
1649059960000|2022-04-04 08:12:40|397.42|395.02|397.42|395.02|397.42|395.02|397.42|395.02|0
1649059970000|2022-04-04 08:12:50|397.57|395.17|397.42|395.02|397.57|395.17|397.42|395.02|0
1649059980000|2022-04-04 08:13:00|397.56|395.16|397.56|395.16|397.56|395.16|397.56|395.16|0
1649059990000|2022-04-04 08:13:10|397.71|395.31|397.5|395.1|397.71|395.31|397.42|395.02|0
1649060000000|2022-04-04 08:13:20|397.42|395.02|397.27|394.87|397.5|395.1|397.27|394.87|0
1649060010000|2022-04-04 08:13:30|397.2|394.8|397.13|394.73|397.27|394.87|397.13|394.73|0
1649060020000|2022-04-04 08:13:40|397.27|394.87|397.27|394.87|397.27|394.87|397.27|394.87|0
1649060030000|2022-04-04 08:13:50|397.13|394.73|397.13|394.73|397.2|394.8|397.13|394.73|0
1649060040000|2022-04-04 08:14:00|397.27|394.87|397.13|394.73|397.27|394.87|397.13|394.73|0
1649060050000|2022-04-04 08:14:10|397.27|394.87|397.42|395.02|397.42|395.02|397.27|394.87|0
1649060060000|2022-04-04 08:14:20|397.35|394.95|397.42|395.02|397.42|395.02|397.35|394.95|0
1649060070000|2022-04-04 08:14:30|397.49|395.09|397.49|395.09|397.49|395.09|397.49|395.09|0
1649060080000|2022-04-04 08:14:40|397.42|395.02|397.27|394.87|397.49|395.09|397.27|394.87|0
1649060090000|2022-04-04 08:14:50|396.98|394.58|396.98|394.58|396.98|394.58|396.98|394.58|0
1649060100000|2022-04-04 08:15:00|397.13|394.73|397.13|394.73|397.35|394.95|397.13|394.73|0
1649060110000|2022-04-04 08:15:10|397.2|394.8|397.27|394.87|397.27|394.87|397.2|394.8|0
1649060130000|2022-04-04 08:15:30|397.42|395.02|397.42|395.02|397.42|395.02|397.27|394.87|0
1649060140000|2022-04-04 08:15:40|397.35|394.95|397.35|394.95|397.35|394.95|397.35|394.95|0
1649060150000|2022-04-04 08:15:50|397.42|395.02|397.27|394.87|397.56|395.16|397.27|394.87|0
1649060170000|2022-04-04 08:16:10|397.56|395.16|397.85|395.45|397.85|395.45|397.56|395.16|0
1649060190000|2022-04-04 08:16:30|398|395.6|397.85|395.45|398|395.6|397.85|395.45|0
1649060200000|2022-04-04 08:16:40|397.93|395.53|397.85|395.45|397.93|395.53|397.85|395.45|0
1649060210000|2022-04-04 08:16:50|398|395.6|397.56|395.16|398|395.6|397.56|395.16|0
1649060220000|2022-04-04 08:17:00|397.42|395.02|397.49|395.09|397.49|395.09|397.42|395.02|0
1649060230000|2022-04-04 08:17:10|397.42|395.02|397.42|395.02|397.42|395.02|397.42|395.02|0
1649060240000|2022-04-04 08:17:20|397.35|394.95|397.42|395.02|397.42|395.02|397.35|394.95|0
1649060250000|2022-04-04 08:17:30|397.56|395.16|397.71|395.31|397.71|395.31|397.56|395.16|0
1649060260000|2022-04-04 08:17:40|397.64|395.24|397.56|395.16|397.64|395.24|397.56|395.16|0
1649060270000|2022-04-04 08:17:50|397.78|395.38|397.78|395.38|397.85|395.45|397.78|395.38|0
1649060280000|2022-04-04 08:18:00|397.71|395.31|397.85|395.45|397.85|395.45|397.71|395.31|0
1649060290000|2022-04-04 08:18:10|397.78|395.38|397.71|395.31|397.78|395.38|397.71|395.31|0
1649060300000|2022-04-04 08:18:20|397.56|395.16|397.49|395.09|397.56|395.16|397.49|395.09|0
1649060310000|2022-04-04 08:18:30|397.42|395.02|397.56|395.16|397.56|395.16|397.42|395.02|0
1649060330000|2022-04-04 08:18:50|397.85|395.45|397.78|395.38|398|395.6|397.78|395.38|0
1649060340000|2022-04-04 08:19:00|397.71|395.31|397.56|395.16|397.71|395.31|397.56|395.16|0
1649060350000|2022-04-04 08:19:10|397.42|395.02|397.27|394.87|397.42|395.02|397.27|394.87|0
1649060360000|2022-04-04 08:19:20|397.13|394.73|396.84|394.44|397.13|394.73|396.84|394.44|0
1649060370000|2022-04-04 08:19:30|396.91|394.51|396.91|394.51|396.91|394.51|396.91|394.51|0
1649060380000|2022-04-04 08:19:40|396.84|394.44|397.13|394.73|397.13|394.73|396.84|394.44|0
1649060390000|2022-04-04 08:19:50|396.98|394.58|396.98|394.58|396.98|394.58|396.98|394.58|0
1649060400000|2022-04-04 08:20:00|396.84|394.44|396.69|394.29|396.84|394.44|396.69|394.29|0
1649060410000|2022-04-04 08:20:10|396.84|394.44|396.84|394.44|396.84|394.44|396.69|394.29|0
1649060420000|2022-04-04 08:20:20|396.98|394.58|396.98|394.58|396.98|394.58|396.98|394.58|0
1649060430000|2022-04-04 08:20:30|396.91|394.51|396.84|394.44|396.91|394.51|396.77|394.37|0
1649060440000|2022-04-04 08:20:40|396.77|394.37|396.69|394.29|396.84|394.44|396.69|394.29|0
1649060450000|2022-04-04 08:20:50|396.84|394.44|396.84|394.44|396.84|394.44|396.69|394.29|0
1649060460000|2022-04-04 08:21:00|396.69|394.29|396.69|394.29|396.69|394.29|396.69|394.29|0
1649060470000|2022-04-04 08:21:10|396.84|394.44|396.77|394.37|396.84|394.44|396.69|394.29|0
1649060480000|2022-04-04 08:21:20|396.84|394.44|396.98|394.58|396.98|394.58|396.84|394.44|0
1649060510000|2022-04-04 08:21:50|397.27|394.87|397.2|394.8|397.27|394.87|397.13|394.73|0
1649060520000|2022-04-04 08:22:00|397.13|394.73|397.27|394.87|397.27|394.87|397.13|394.73|0
1649060530000|2022-04-04 08:22:10|397.2|394.8|397.13|394.73|397.2|394.8|397.13|394.73|0
1649060540000|2022-04-04 08:22:20|396.98|394.58|396.55|394.15|396.98|394.58|396.55|394.15|0
1649060550000|2022-04-04 08:22:30|396.69|394.29|396.69|394.29|396.69|394.29|396.69|394.29|0
1649060560000|2022-04-04 08:22:40|396.26|393.86|396.11|393.71|396.26|393.86|396.11|393.71|0
1649060570000|2022-04-04 08:22:50|396.26|393.86|396.26|393.86|396.33|393.93|396.26|393.86|0
1649060580000|2022-04-04 08:23:00|396.11|393.71|395.97|393.57|396.11|393.71|395.97|393.57|0
1649060590000|2022-04-04 08:23:10|395.82|393.42|396.84|394.44|396.84|394.44|395.82|393.42|0
1649060600000|2022-04-04 08:23:20|396.55|394.15|395.97|393.57|396.55|394.15|395.97|393.57|0
1649060610000|2022-04-04 08:23:30|396.11|393.71|396.11|393.71|396.11|393.71|395.97|393.57|0
1649060620000|2022-04-04 08:23:40|395.97|393.57|395.97|393.57|395.97|393.57|395.9|393.5|0
1649060640000|2022-04-04 08:24:00|395.82|393.42|395.68|393.28|395.82|393.42|395.68|393.28|0
1649060650000|2022-04-04 08:24:10|395.82|393.42|395.68|393.28|395.82|393.42|395.68|393.28|0
1649060660000|2022-04-04 08:24:20|395.82|393.42|395.82|393.42|395.82|393.42|395.82|393.42|0
1649060670000|2022-04-04 08:24:30|395.97|393.57|396.11|393.71|396.11|393.71|395.97|393.57|0
1649060680000|2022-04-04 08:24:40|395.97|393.57|395.97|393.57|395.97|393.57|395.97|393.57|0
1649060690000|2022-04-04 08:24:50|396.11|393.71|395.97|393.57|396.11|393.71|395.97|393.57|0
1649060700000|2022-04-04 08:25:00|396.11|393.71|396.4|394|396.4|394|396.11|393.71|0
1649060720000|2022-04-04 08:25:20|396.26|393.86|396.11|393.71|396.4|394|396.11|393.71|0
1649060730000|2022-04-04 08:25:30|396.04|393.64|395.97|393.57|396.04|393.64|395.97|393.57|0
1649060740000|2022-04-04 08:25:40|396.04|393.64|396.11|393.71|396.11|393.71|396.04|393.64|0
1649060750000|2022-04-04 08:25:50|395.97|393.57|395.97|393.57|395.97|393.57|395.97|393.57|0
1649060760000|2022-04-04 08:26:00|396.11|393.71|396.25|393.85|396.25|393.85|396.11|393.71|0
1649060770000|2022-04-04 08:26:10|396.4|394|396.11|393.71|396.4|394|396.11|393.71|0
1649060780000|2022-04-04 08:26:20|396.19|393.79|396.04|393.64|396.19|393.79|396.04|393.64|0
1649060790000|2022-04-04 08:26:30|395.97|393.57|395.96|393.56|396.11|393.71|395.96|393.56|0
1649060800000|2022-04-04 08:26:40|396.04|393.64|396.11|393.71|396.11|393.71|396.04|393.64|0
1649060810000|2022-04-04 08:26:50|396.19|393.79|396.25|393.85|396.4|394|396.19|393.79|0
1649060820000|2022-04-04 08:27:00|396.4|394|396.4|394|396.4|394|396.25|393.85|0
1649060830000|2022-04-04 08:27:10|396.54|394.14|396.54|394.14|396.69|394.29|396.4|394|0
1649060840000|2022-04-04 08:27:20|396.4|394|396.11|393.71|396.4|394|396.11|393.71|0
1649060850000|2022-04-04 08:27:30|395.96|393.56|395.82|393.42|395.96|393.56|395.82|393.42|0
1649060860000|2022-04-04 08:27:40|395.96|393.56|395.9|393.5|395.96|393.56|395.9|393.5|0
1649060870000|2022-04-04 08:27:50|395.96|393.56|395.75|393.35|395.96|393.56|395.75|393.35|0
1649060880000|2022-04-04 08:28:00|395.67|393.27|395.67|393.27|395.82|393.42|395.67|393.27|0
1649060890000|2022-04-04 08:28:10|395.82|393.42|395.61|393.21|395.82|393.42|395.61|393.21|0
1649060900000|2022-04-04 08:28:20|395.53|393.13|396.98|394.58|396.98|394.58|395.53|393.13|0
1649060910000|2022-04-04 08:28:30|396.83|394.43|396.83|394.43|396.83|394.43|396.69|394.29|0
1649060920000|2022-04-04 08:28:40|396.54|394.14|396.25|393.85|396.54|394.14|396.25|393.85|0
1649060930000|2022-04-04 08:28:50|396.11|393.71|396.11|393.71|396.18|393.78|396.04|393.64|0
1649060940000|2022-04-04 08:29:00|395.96|393.56|395.67|393.27|395.96|393.56|395.67|393.27|0
1649060950000|2022-04-04 08:29:10|395.53|393.13|395.53|393.13|395.53|393.13|395.53|393.13|0
1649060960000|2022-04-04 08:29:20|395.24|392.84|395.24|392.84|395.24|392.84|395.24|392.84|0
1649060970000|2022-04-04 08:29:30|395.17|392.77|395.24|392.84|395.24|392.84|395.17|392.77|0
1649060980000|2022-04-04 08:29:40|395.17|392.77|395.1|392.7|395.17|392.77|395.1|392.7|0
1649060990000|2022-04-04 08:29:50|394.95|392.55|394.95|392.55|394.95|392.55|394.95|392.55|0
1649061000000|2022-04-04 08:30:00|394.81|392.41|394.66|392.26|394.81|392.41|394.66|392.26|0
1649061010000|2022-04-04 08:30:10|394.81|392.41|394.66|392.26|394.81|392.41|394.66|392.26|0
1649061020000|2022-04-04 08:30:20|394.81|392.41|394.81|392.41|394.81|392.41|394.81|392.41|0
1649061030000|2022-04-04 08:30:30|394.95|392.55|394.66|392.26|394.95|392.55|394.66|392.26|0
1649061040000|2022-04-04 08:30:40|394.52|392.12|394.52|392.12|394.52|392.12|394.52|392.12|0
1649061050000|2022-04-04 08:30:50|394.37|391.97|394.52|392.12|394.52|392.12|394.37|391.97|0
1649061060000|2022-04-04 08:31:00|394.37|391.97|394.37|391.97|394.37|391.97|394.3|391.9|0
1649061080000|2022-04-04 08:31:20|394.23|391.83|394.37|391.97|394.37|391.97|394.23|391.83|0
1649061090000|2022-04-04 08:31:30|394.52|392.12|394.52|392.12|394.52|392.12|394.37|391.97|0
1649061100000|2022-04-04 08:31:40|394.37|391.97|394.52|392.12|394.52|392.12|394.37|391.97|0
1649061110000|2022-04-04 08:31:50|394.37|391.97|394.08|391.68|394.37|391.97|393.79|391.39|0
1649061120000|2022-04-04 08:32:00|393.79|391.39|394.08|391.68|394.08|391.68|393.79|391.39|0
1649061130000|2022-04-04 08:32:10|394.01|391.61|393.94|391.54|394.01|391.61|393.94|391.54|0
1649061140000|2022-04-04 08:32:20|394.08|391.68|394.08|391.68|394.08|391.68|394.08|391.68|0
1649061150000|2022-04-04 08:32:30|393.94|391.54|393.94|391.54|393.94|391.54|393.94|391.54|0
1649061160000|2022-04-04 08:32:40|394.08|391.68|394.08|391.68|394.08|391.68|393.94|391.54|0
1649061180000|2022-04-04 08:33:00|393.94|391.54|394.08|391.68|394.08|391.68|393.94|391.54|0
1649061190000|2022-04-04 08:33:10|393.94|391.54|393.79|391.39|393.94|391.54|393.79|391.39|0
1649061200000|2022-04-04 08:33:20|393.94|391.54|394.08|391.68|394.08|391.68|393.94|391.54|0
1649061210000|2022-04-04 08:33:30|394.23|391.83|394.08|391.68|394.23|391.83|394.08|391.68|0
1649061220000|2022-04-04 08:33:40|394.23|391.83|394.08|391.68|394.23|391.83|394.08|391.68|0
1649061240000|2022-04-04 08:34:00|393.94|391.54|393.94|391.54|393.94|391.54|393.94|391.54|0
1649061250000|2022-04-04 08:34:10|393.79|391.39|393.94|391.54|393.94|391.54|393.79|391.39|0
1649061260000|2022-04-04 08:34:20|393.87|391.47|393.79|391.39|393.87|391.47|393.79|391.39|0
1649061270000|2022-04-04 08:34:30|394.08|391.68|393.94|391.54|394.08|391.68|393.94|391.54|0
1649061280000|2022-04-04 08:34:40|393.87|391.47|393.94|391.54|393.94|391.54|393.87|391.47|0
1649061290000|2022-04-04 08:34:50|394.08|391.68|394.08|391.68|394.08|391.68|394.08|391.68|0
1649061300000|2022-04-04 08:35:00|393.94|391.54|393.94|391.54|393.94|391.54|393.79|391.39|0
1649061310000|2022-04-04 08:35:10|394.08|391.68|394.01|391.61|394.08|391.68|393.94|391.54|0
1649061320000|2022-04-04 08:35:20|394.08|391.68|394.08|391.68|394.08|391.68|393.94|391.54|0
1649061330000|2022-04-04 08:35:30|394.23|391.83|394.23|391.83|394.23|391.83|394.23|391.83|0
1649061350000|2022-04-04 08:35:50|394.08|391.68|394.23|391.83|394.23|391.83|394.08|391.68|0
1649061360000|2022-04-04 08:36:00|394.37|391.97|394.3|391.9|394.37|391.97|394.23|391.83|0
1649061370000|2022-04-04 08:36:10|394.37|391.97|394.3|391.9|394.37|391.97|394.23|391.83|0
1649061380000|2022-04-04 08:36:20|394.37|391.97|394.37|391.97|394.37|391.97|394.37|391.97|0
1649061390000|2022-04-04 08:36:30|394.23|391.83|394.23|391.83|394.23|391.83|394.23|391.83|0
1649061400000|2022-04-04 08:36:40|394.3|391.9|394.3|391.9|394.37|391.97|394.23|391.83|0
1649061410000|2022-04-04 08:36:50|394.37|391.97|394.16|391.76|394.37|391.97|394.16|391.76|0
1649061420000|2022-04-04 08:37:00|394.23|391.83|394.01|391.61|394.23|391.83|394.01|391.61|0
1649061430000|2022-04-04 08:37:10|393.79|391.39|393.65|391.25|393.79|391.39|393.65|391.25|0
1649061440000|2022-04-04 08:37:20|393.79|391.39|393.94|391.54|393.94|391.54|393.79|391.39|0
1649061480000|2022-04-04 08:38:00|393.87|391.47|393.87|391.47|393.94|391.54|393.79|391.39|0
1649061490000|2022-04-04 08:38:10|393.94|391.54|394.23|391.83|394.23|391.83|393.94|391.54|0
1649061500000|2022-04-04 08:38:20|394.37|391.97|394.51|392.11|394.51|392.11|394.37|391.97|0
1649061510000|2022-04-04 08:38:30|394.66|392.26|394.51|392.11|394.66|392.26|394.51|392.11|0
1649061520000|2022-04-04 08:38:40|394.66|392.26|394.51|392.11|394.66|392.26|394.51|392.11|0
1649061530000|2022-04-04 08:38:50|394.59|392.19|394.66|392.26|394.66|392.26|394.59|392.19|0
1649061540000|2022-04-04 08:39:00|396.68|394.28|396.68|394.28|396.97|394.57|396.68|394.28|0
1649061550000|2022-04-04 08:39:10|396.83|394.43|396.68|394.28|396.83|394.43|396.68|394.28|0
1649061560000|2022-04-04 08:39:20|396.83|394.43|396.25|393.85|396.83|394.43|396.25|393.85|0
1649061570000|2022-04-04 08:39:30|396.11|393.71|395.96|393.56|396.11|393.71|395.96|393.56|0
1649061580000|2022-04-04 08:39:40|396.1|393.7|396.1|393.7|396.1|393.7|396.1|393.7|0
1649061600000|2022-04-04 08:40:00|396.47|394.07|396.54|394.14|396.54|394.14|396.39|393.99|0
1649061610000|2022-04-04 08:40:10|396.68|394.28|396.54|394.14|396.68|394.28|396.54|394.14|0
1649061620000|2022-04-04 08:40:20|396.39|393.99|396.25|393.85|396.39|393.99|396.25|393.85|0
1649061630000|2022-04-04 08:40:30|396.1|393.7|396.25|393.85|396.25|393.85|396.1|393.7|0
1649061640000|2022-04-04 08:40:40|396.1|393.7|396.1|393.7|396.1|393.7|396.1|393.7|0
1649061650000|2022-04-04 08:40:50|396.18|393.78|396.18|393.78|396.18|393.78|396.18|393.78|0
1649061660000|2022-04-04 08:41:00|396.1|393.7|396.1|393.7|396.1|393.7|396.03|393.63|0
1649061670000|2022-04-04 08:41:10|396.25|393.85|396.39|393.99|396.39|393.99|396.25|393.85|0
1649061680000|2022-04-04 08:41:20|396.25|393.85|396.25|393.85|396.25|393.85|396.1|393.7|0
1649061690000|2022-04-04 08:41:30|396.1|393.7|396.1|393.7|396.1|393.7|396.03|393.63|0
1649061710000|2022-04-04 08:41:50|396.25|393.85|396.25|393.85|396.25|393.85|396.25|393.85|0
1649061740000|2022-04-04 08:42:20|396.39|393.99|396.61|394.21|396.61|394.21|396.39|393.99|0
1649061750000|2022-04-04 08:42:30|396.68|394.28|396.54|394.14|396.68|394.28|396.54|394.14|0
1649061760000|2022-04-04 08:42:40|396.47|394.07|396.39|393.99|396.47|394.07|396.39|393.99|0
1649061780000|2022-04-04 08:43:00|396.54|394.14|396.39|393.99|396.54|394.14|396.39|393.99|0
1649061790000|2022-04-04 08:43:10|396.54|394.14|396.54|394.14|396.54|394.14|396.54|394.14|0
1649061800000|2022-04-04 08:43:20|396.68|394.28|396.61|394.21|396.68|394.28|396.61|394.21|0
1649061810000|2022-04-04 08:43:30|396.39|393.99|396.54|394.14|396.54|394.14|396.39|393.99|0
1649061820000|2022-04-04 08:43:40|396.83|394.43|397.12|394.72|397.12|394.72|396.83|394.43|0
1649061830000|2022-04-04 08:43:50|397.26|394.86|396.97|394.57|397.26|394.86|396.97|394.57|0
1649061840000|2022-04-04 08:44:00|396.83|394.43|397.12|394.72|397.12|394.72|396.83|394.43|0
1649061850000|2022-04-04 08:44:10|397.26|394.86|397.41|395.01|397.41|395.01|397.26|394.86|0
1649061860000|2022-04-04 08:44:20|397.26|394.86|397.55|395.15|397.55|395.15|397.26|394.86|0
1649061870000|2022-04-04 08:44:30|397.41|395.01|397.7|395.3|397.7|395.3|397.41|395.01|0
1649061880000|2022-04-04 08:44:40|397.55|395.15|397.7|395.3|397.7|395.3|397.55|395.15|0
1649061900000|2022-04-04 08:45:00|397.55|395.15|397.41|395.01|397.55|395.15|397.41|395.01|0
1649061910000|2022-04-04 08:45:10|397.26|394.86|396.97|394.57|397.26|394.86|396.97|394.57|0
1649061920000|2022-04-04 08:45:20|397.12|394.72|397.12|394.72|397.12|394.72|397.12|394.72|0
1649061930000|2022-04-04 08:45:30|396.97|394.57|396.97|394.57|396.97|394.57|396.83|394.43|0
1649061940000|2022-04-04 08:45:40|396.9|394.5|396.9|394.5|396.9|394.5|396.9|394.5|0
1649061950000|2022-04-04 08:45:50|397.12|394.72|397.12|394.72|397.12|394.72|396.97|394.57|0
1649061960000|2022-04-04 08:46:00|396.97|394.57|396.97|394.57|396.97|394.57|396.83|394.43|0
1649061970000|2022-04-04 08:46:10|396.83|394.43|396.83|394.43|396.83|394.43|396.83|394.43|0
1649061990000|2022-04-04 08:46:30|396.97|394.57|396.97|394.57|396.97|394.57|396.97|394.57|0
1649062000000|2022-04-04 08:46:40|397.12|394.72|397.26|394.86|397.26|394.86|397.12|394.72|0
1649062010000|2022-04-04 08:46:50|397.12|394.72|397.12|394.72|397.12|394.72|397.12|394.72|0
1649062020000|2022-04-04 08:47:00|396.97|394.57|396.68|394.28|396.97|394.57|396.68|394.28|0
1649062030000|2022-04-04 08:47:10|396.54|394.14|396.54|394.14|396.61|394.21|396.54|394.14|0
1649062050000|2022-04-04 08:47:30|396.39|393.99|396.39|393.99|396.39|393.99|396.39|393.99|0
1649062060000|2022-04-04 08:47:40|396.54|394.14|396.39|393.99|396.54|394.14|396.39|393.99|0
1649062070000|2022-04-04 08:47:50|396.25|393.85|396.25|393.85|396.25|393.85|396.25|393.85|0
1649062080000|2022-04-04 08:48:00|396.39|393.99|396.54|394.14|396.54|394.14|396.39|393.99|0
1649062090000|2022-04-04 08:48:10|396.61|394.21|396.61|394.21|396.61|394.21|396.54|394.14|0
1649062100000|2022-04-04 08:48:20|396.54|394.14|396.39|393.99|396.54|394.14|396.39|393.99|0
1649062110000|2022-04-04 08:48:30|396.25|393.85|396.25|393.85|396.25|393.85|396.25|393.85|0
1649062120000|2022-04-04 08:48:40|396.39|393.99|396.32|393.92|396.39|393.99|396.25|393.85|0
1649062130000|2022-04-04 08:48:50|396.39|393.99|396.32|393.92|396.39|393.99|396.25|393.85|0
1649062140000|2022-04-04 08:49:00|396.25|393.85|396.25|393.85|396.25|393.85|396.25|393.85|0
1649062150000|2022-04-04 08:49:10|396.1|393.7|396.25|393.85|396.25|393.85|396.1|393.7|0
1649062160000|2022-04-04 08:49:20|396.18|393.78|396.25|393.85|396.25|393.85|396.18|393.78|0
1649062170000|2022-04-04 08:49:30|396.1|393.7|396.1|393.7|396.1|393.7|396.1|393.7|0
1649062180000|2022-04-04 08:49:40|396.25|393.85|396.39|393.99|396.39|393.99|396.25|393.85|0
1649062190000|2022-04-04 08:49:50|396.25|393.85|396.25|393.85|396.32|393.92|396.25|393.85|0
1649062200000|2022-04-04 08:50:00|396.18|393.78|396.25|393.85|396.25|393.85|396.18|393.78|0
1649062210000|2022-04-04 08:50:10|396.18|393.78|396.25|393.85|396.25|393.85|396.18|393.78|0
1649062230000|2022-04-04 08:50:30|396.18|393.78|396.25|393.85|396.25|393.85|396.18|393.78|0
1649062250000|2022-04-04 08:50:50|396.18|393.78|396.18|393.78|396.18|393.78|396.18|393.78|0
1649062260000|2022-04-04 08:51:00|396.1|393.7|396.1|393.7|396.25|393.85|396.1|393.7|0
1649062300000|2022-04-04 08:51:40|396.25|393.85|396.39|393.99|396.39|393.99|396.25|393.85|0
1649062310000|2022-04-04 08:51:50|396.1|393.7|396.25|393.85|396.25|393.85|396.1|393.7|0
1649062320000|2022-04-04 08:52:00|396.18|393.78|396.18|393.78|396.18|393.78|396.18|393.78|0
1649062330000|2022-04-04 08:52:10|396.1|393.7|396.1|393.7|396.1|393.7|396.1|393.7|0
1649062340000|2022-04-04 08:52:20|396.25|393.85|396.39|393.99|396.39|393.99|396.25|393.85|0
1649062350000|2022-04-04 08:52:30|396.25|393.85|396.25|393.85|396.25|393.85|396.25|393.85|0
1649062360000|2022-04-04 08:52:40|396.24|393.84|396.24|393.84|396.24|393.84|396.24|393.84|0
1649062370000|2022-04-04 08:52:50|396.39|393.99|396.24|393.84|396.39|393.99|396.24|393.84|0
1649062380000|2022-04-04 08:53:00|396.1|393.7|396.1|393.7|396.1|393.7|396.1|393.7|0
1649062400000|2022-04-04 08:53:20|395.81|393.41|395.81|393.41|395.81|393.41|395.81|393.41|0
1649062410000|2022-04-04 08:53:30|395.96|393.56|395.95|393.55|395.96|393.56|395.81|393.41|0
1649062420000|2022-04-04 08:53:40|396.1|393.7|395.95|393.55|396.1|393.7|395.95|393.55|0
1649062430000|2022-04-04 08:53:50|396.1|393.7|396.1|393.7|396.1|393.7|396.1|393.7|0
1649062450000|2022-04-04 08:54:10|395.95|393.55|395.95|393.55|395.95|393.55|395.95|393.55|0
1649062460000|2022-04-04 08:54:20|395.81|393.41|395.95|393.55|395.95|393.55|395.81|393.41|0
1649062470000|2022-04-04 08:54:30|395.81|393.41|395.95|393.55|395.95|393.55|395.81|393.41|0
1649062480000|2022-04-04 08:54:40|395.89|393.49|395.66|393.26|395.89|393.49|395.52|393.12|0
1649062490000|2022-04-04 08:54:50|395.52|393.12|395.52|393.12|395.52|393.12|395.52|393.12|0
1649062500000|2022-04-04 08:55:00|395.38|392.98|395.52|393.12|395.52|393.12|395.38|392.98|0
1649062510000|2022-04-04 08:55:10|395.38|392.98|395.16|392.76|395.38|392.98|395.16|392.76|0
1649062520000|2022-04-04 08:55:20|395.23|392.83|395.16|392.76|395.23|392.83|395.16|392.76|0
1649062530000|2022-04-04 08:55:30|395.23|392.83|395.31|392.91|395.31|392.91|395.23|392.83|0
1649062540000|2022-04-04 08:55:40|395.23|392.83|395.38|392.98|395.38|392.98|395.23|392.83|0
1649062550000|2022-04-04 08:55:50|395.31|392.91|395.31|392.91|395.31|392.91|395.31|392.91|0
1649062560000|2022-04-04 08:56:00|395.23|392.83|395.31|392.91|395.31|392.91|395.23|392.83|0
1649062570000|2022-04-04 08:56:10|395.38|392.98|395.45|393.05|395.45|393.05|395.38|392.98|0
1649062580000|2022-04-04 08:56:20|395.38|392.98|395.37|392.97|395.38|392.98|395.31|392.91|0
1649062590000|2022-04-04 08:56:30|395.52|393.12|395.52|393.12|395.52|393.12|395.52|393.12|0
1649062600000|2022-04-04 08:56:40|395.45|393.05|395.52|393.12|395.52|393.12|395.45|393.05|0
1649062610000|2022-04-04 08:56:50|395.37|392.97|395.52|393.12|395.52|393.12|395.37|392.97|0
1649062620000|2022-04-04 08:57:00|395.37|392.97|395.31|392.91|395.37|392.97|395.31|392.91|0
1649062630000|2022-04-04 08:57:10|395.59|393.19|395.45|393.05|395.59|393.19|395.45|393.05|0
1649062640000|2022-04-04 08:57:20|395.52|393.12|395.59|393.19|395.59|393.19|395.52|393.12|0
1649062650000|2022-04-04 08:57:30|395.52|393.12|395.66|393.26|395.66|393.26|395.52|393.12|0
1649062660000|2022-04-04 08:57:40|395.52|393.12|395.66|393.26|395.66|393.26|395.52|393.12|0
1649062670000|2022-04-04 08:57:50|395.81|393.41|395.66|393.26|395.81|393.41|395.66|393.26|0
1649062680000|2022-04-04 08:58:00|395.74|393.34|395.52|393.12|395.74|393.34|395.52|393.12|0
1649062690000|2022-04-04 08:58:10|395.66|393.26|395.66|393.26|395.66|393.26|395.66|393.26|0
1649062700000|2022-04-04 08:58:20|395.52|393.12|395.37|392.97|395.52|393.12|395.37|392.97|0
1649062710000|2022-04-04 08:58:30|395.3|392.9|395.23|392.83|395.37|392.97|395.23|392.83|0
1649062720000|2022-04-04 08:58:40|395.37|392.97|395.37|392.97|395.37|392.97|395.37|392.97|0
1649062730000|2022-04-04 08:58:50|395.52|393.12|395.52|393.12|395.52|393.12|395.52|393.12|0
1649062740000|2022-04-04 08:59:00|395.37|392.97|395.52|393.12|395.52|393.12|395.37|392.97|0
1649062750000|2022-04-04 08:59:10|395.66|393.26|395.66|393.26|395.81|393.41|395.66|393.26|0
1649062760000|2022-04-04 08:59:20|395.59|393.19|395.59|393.19|395.59|393.19|395.59|393.19|0
1649062770000|2022-04-04 08:59:30|395.45|393.05|395.52|393.12|395.52|393.12|395.45|393.05|0
1649062780000|2022-04-04 08:59:40|395.59|393.19|395.74|393.34|395.81|393.41|395.59|393.19|0
1649062790000|2022-04-04 08:59:50|395.66|393.26|395.66|393.26|395.74|393.34|395.66|393.26|0
1649062800000|2022-04-04 09:00:00|395.81|393.41|395.81|393.41|395.81|393.41|395.81|393.41|0
1649062810000|2022-04-04 09:00:10|395.66|393.26|395.66|393.26|395.66|393.26|395.66|393.26|0
1649062820000|2022-04-04 09:00:20|395.52|393.12|395.37|392.97|395.52|393.12|395.37|392.97|0
1649062830000|2022-04-04 09:00:30|395.66|393.26|395.59|393.19|395.66|393.26|395.59|393.19|0
1649062840000|2022-04-04 09:00:40|395.66|393.26|395.66|393.26|395.66|393.26|395.52|393.12|0
1649062860000|2022-04-04 09:01:00|395.59|393.19|395.23|392.83|395.59|393.19|395.23|392.83|0
1649062870000|2022-04-04 09:01:10|395.08|392.68|395.08|392.68|395.08|392.68|395.08|392.68|0
1649062880000|2022-04-04 09:01:20|394.79|392.39|394.94|392.54|394.94|392.54|394.79|392.39|0
1649062890000|2022-04-04 09:01:30|394.87|392.47|394.79|392.39|394.94|392.54|394.79|392.39|0
1649062900000|2022-04-04 09:01:40|394.65|392.25|394.51|392.11|394.65|392.25|394.51|392.11|0
1649062910000|2022-04-04 09:01:50|394.07|391.67|394.07|391.67|394.07|391.67|393.93|391.53|0
1649062920000|2022-04-04 09:02:00|394.22|391.82|393.78|391.38|394.22|391.82|393.78|391.38|0
1649062930000|2022-04-04 09:02:10|393.64|391.24|393.78|391.38|393.86|391.46|393.64|391.24|0
1649062940000|2022-04-04 09:02:20|394.15|391.75|393.78|391.38|394.22|391.82|393.78|391.38|0
1649062950000|2022-04-04 09:02:30|393.86|391.46|393.86|391.46|393.86|391.46|393.86|391.46|0
1649062960000|2022-04-04 09:02:40|393.93|391.53|393.93|391.53|393.93|391.53|393.93|391.53|0
1649062970000|2022-04-04 09:02:50|394.36|391.96|394.36|391.96|394.36|391.96|394.36|391.96|0
1649062980000|2022-04-04 09:03:00|394.22|391.82|394.22|391.82|394.22|391.82|394.22|391.82|0
1649062990000|2022-04-04 09:03:10|394.07|391.67|394.07|391.67|394.07|391.67|394.07|391.67|0
1649063000000|2022-04-04 09:03:20|393.93|391.53|394.07|391.67|394.07|391.67|393.93|391.53|0
1649063020000|2022-04-04 09:03:40|393.78|391.38|393.93|391.53|393.93|391.53|393.78|391.38|0
1649063030000|2022-04-04 09:03:50|394|391.6|393.93|391.53|394.07|391.67|393.93|391.53|0
1649063040000|2022-04-04 09:04:00|393.78|391.38|394.22|391.82|394.22|391.82|393.78|391.38|0
1649063050000|2022-04-04 09:04:10|394.07|391.67|393.64|391.24|394.07|391.67|393.64|391.24|0
1649063060000|2022-04-04 09:04:20|393.57|391.17|393.93|391.53|393.93|391.53|393.57|391.17|0
1649063070000|2022-04-04 09:04:30|393.78|391.38|393.78|391.38|393.78|391.38|393.78|391.38|0
1649063080000|2022-04-04 09:04:40|393.86|391.46|393.93|391.53|393.93|391.53|393.86|391.46|0
1649063090000|2022-04-04 09:04:50|393.78|391.38|393.64|391.24|393.78|391.38|393.64|391.24|0
1649063100000|2022-04-04 09:05:00|393.49|391.09|393.49|391.09|393.49|391.09|393.49|391.09|0
1649063110000|2022-04-04 09:05:10|393.64|391.24|393.64|391.24|393.64|391.24|393.64|391.24|0
1649063120000|2022-04-04 09:05:20|393.49|391.09|393.49|391.09|393.49|391.09|393.49|391.09|0
1649063130000|2022-04-04 09:05:30|393.21|390.81|393.06|390.66|393.21|390.81|393.06|390.66|0
1649063140000|2022-04-04 09:05:40|392.92|390.52|392.92|390.52|392.92|390.52|392.85|390.45|0
1649063150000|2022-04-04 09:05:50|393.06|390.66|393.06|390.66|393.14|390.74|393.06|390.66|0
1649063160000|2022-04-04 09:06:00|392.92|390.52|392.92|390.52|392.92|390.52|392.92|390.52|0
1649063170000|2022-04-04 09:06:10|392.77|390.37|392.77|390.37|392.77|390.37|392.77|390.37|0
1649063180000|2022-04-04 09:06:20|393.06|390.66|393.06|390.66|393.06|390.66|393.06|390.66|0
1649063190000|2022-04-04 09:06:30|392.92|390.52|392.92|390.52|392.92|390.52|392.92|390.52|0
1649063200000|2022-04-04 09:06:40|393.06|390.66|392.92|390.52|393.06|390.66|392.92|390.52|0
1649063210000|2022-04-04 09:06:50|392.77|390.37|392.77|390.37|392.77|390.37|392.63|390.23|0
1649063220000|2022-04-04 09:07:00|392.92|390.52|392.77|390.37|392.92|390.52|392.63|390.23|0
1649063230000|2022-04-04 09:07:10|392.92|390.52|392.63|390.23|392.92|390.52|392.63|390.23|0
1649063240000|2022-04-04 09:07:20|392.77|390.37|392.63|390.23|392.77|390.37|392.63|390.23|0
1649063250000|2022-04-04 09:07:30|392.77|390.37|392.77|390.37|392.77|390.37|392.63|390.23|0
1649063260000|2022-04-04 09:07:40|392.63|390.23|392.48|390.08|392.63|390.23|392.48|390.08|0
1649063270000|2022-04-04 09:07:50|392.63|390.23|392.63|390.23|392.63|390.23|392.63|390.23|0
1649063280000|2022-04-04 09:08:00|392.48|390.08|392.2|389.8|392.48|390.08|392.2|389.8|0
1649063290000|2022-04-04 09:08:10|392.13|389.73|391.76|389.36|392.13|389.73|391.62|389.22|0
1649063300000|2022-04-04 09:08:20|391.91|389.51|391.98|389.58|391.98|389.58|391.91|389.51|0
1649063310000|2022-04-04 09:08:30|392.05|389.65|391.91|389.51|392.05|389.65|391.91|389.51|0
1649063320000|2022-04-04 09:08:40|391.76|389.36|391.7|389.3|391.76|389.36|391.7|389.3|0
1649063330000|2022-04-04 09:08:50|391.62|389.22|391.62|389.22|391.62|389.22|391.62|389.22|0
1649063340000|2022-04-04 09:09:00|391.48|389.08|391.33|388.93|391.48|389.08|391.33|388.93|0
1649063360000|2022-04-04 09:09:20|391.19|388.79|391.19|388.79|391.19|388.79|391.19|388.79|0
1649063370000|2022-04-04 09:09:30|391.48|389.08|391.48|389.08|391.48|389.08|391.48|389.08|0
1649063380000|2022-04-04 09:09:40|391.62|389.22|391.62|389.22|391.62|389.22|391.48|389.08|0
1649063400000|2022-04-04 09:10:00|391.48|389.08|391.19|388.79|391.48|389.08|391.05|388.65|0
1649063410000|2022-04-04 09:10:10|391.05|388.65|390.9|388.5|391.05|388.65|390.9|388.5|0
1649063420000|2022-04-04 09:10:20|390.98|388.58|391.05|388.65|391.05|388.65|390.98|388.58|0
1649063430000|2022-04-04 09:10:30|390.98|388.58|391.05|388.65|391.05|388.65|390.98|388.58|0
1649063440000|2022-04-04 09:10:40|391.19|388.79|391.05|388.65|391.19|388.79|391.05|388.65|0
1649063450000|2022-04-04 09:10:50|390.98|388.58|390.9|388.5|390.98|388.58|390.9|388.5|0
1649063460000|2022-04-04 09:11:00|390.76|388.36|390.76|388.36|390.83|388.43|390.76|388.36|0
1649063470000|2022-04-04 09:11:10|390.9|388.5|390.9|388.5|391.05|388.65|390.9|388.5|0
1649063490000|2022-04-04 09:11:30|390.76|388.36|390.83|388.43|390.83|388.43|390.76|388.36|0
1649063500000|2022-04-04 09:11:40|390.9|388.5|390.76|388.36|390.98|388.58|390.76|388.36|0
1649063510000|2022-04-04 09:11:50|390.9|388.5|391.05|388.65|391.05|388.65|390.76|388.36|0
1649063520000|2022-04-04 09:12:00|390.9|388.5|390.69|388.29|390.9|388.5|390.69|388.29|0
1649063530000|2022-04-04 09:12:10|390.76|388.36|390.98|388.58|390.98|388.58|390.76|388.36|0
1649063540000|2022-04-04 09:12:20|390.9|388.5|390.9|388.5|390.98|388.58|390.9|388.5|0
1649063550000|2022-04-04 09:12:30|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1649063560000|2022-04-04 09:12:40|390.69|388.29|390.33|387.93|390.69|388.29|390.33|387.93|0
1649063570000|2022-04-04 09:12:50|390.47|388.07|390.33|387.93|390.47|388.07|390.33|387.93|0
1649063580000|2022-04-04 09:13:00|390.47|388.07|390.47|388.07|390.47|388.07|390.47|388.07|0
1649063590000|2022-04-04 09:13:10|390.4|388|390.18|387.78|390.47|388.07|390.18|387.78|0
1649063600000|2022-04-04 09:13:20|390.47|388.07|390.47|388.07|390.47|388.07|390.47|388.07|0
1649063610000|2022-04-04 09:13:30|390.61|388.21|390.76|388.36|390.76|388.36|390.54|388.14|0
1649063620000|2022-04-04 09:13:40|390.69|388.29|390.61|388.21|390.69|388.29|390.61|388.21|0
1649063630000|2022-04-04 09:13:50|390.69|388.29|390.61|388.21|390.69|388.29|390.61|388.21|0
1649063640000|2022-04-04 09:14:00|390.76|388.36|390.61|388.21|390.76|388.36|390.61|388.21|0
1649063650000|2022-04-04 09:14:10|390.76|388.36|390.76|388.36|390.76|388.36|390.76|388.36|0
1649063660000|2022-04-04 09:14:20|390.61|388.21|390.61|388.21|390.61|388.21|390.61|388.21|0
1649063670000|2022-04-04 09:14:30|390.33|387.93|390.47|388.07|390.47|388.07|390.33|387.93|0
1649063680000|2022-04-04 09:14:40|390.33|387.93|390.18|387.78|390.47|388.07|390.18|387.78|0
1649063690000|2022-04-04 09:14:50|390.33|387.93|390.4|388|390.4|388|390.33|387.93|0
1649063700000|2022-04-04 09:15:00|390.33|387.93|390.04|387.64|390.33|387.93|389.9|387.5|0
1649063710000|2022-04-04 09:15:10|389.9|387.5|390.04|387.64|390.18|387.78|389.9|387.5|0
1649063720000|2022-04-04 09:15:20|390.18|387.78|390.18|387.78|390.18|387.78|390.18|387.78|0
1649063730000|2022-04-04 09:15:30|390.11|387.71|390.26|387.86|390.33|387.93|390.11|387.71|0
1649063740000|2022-04-04 09:15:40|390.18|387.78|390.04|387.64|390.18|387.78|390.04|387.64|0
1649063750000|2022-04-04 09:15:50|390.18|387.78|390.04|387.64|390.18|387.78|390.04|387.64|0
1649063760000|2022-04-04 09:16:00|390.18|387.78|390.18|387.78|390.33|387.93|390.18|387.78|0
1649063770000|2022-04-04 09:16:10|390.33|387.93|390.26|387.86|390.33|387.93|390.26|387.86|0
1649063780000|2022-04-04 09:16:20|390.18|387.78|390.4|388|390.4|388|390.18|387.78|0
1649063790000|2022-04-04 09:16:30|390.33|387.93|390.33|387.93|390.33|387.93|390.33|387.93|0
1649063800000|2022-04-04 09:16:40|390.4|388|390.47|388.07|390.47|388.07|390.33|387.93|0
1649063810000|2022-04-04 09:16:50|390.33|387.93|390.47|388.07|390.47|388.07|390.33|387.93|0
1649063820000|2022-04-04 09:17:00|390.54|388.14|390.47|388.07|390.54|388.14|390.33|387.93|0
1649063830000|2022-04-04 09:17:10|390.61|388.21|390.54|388.14|390.61|388.21|390.47|388.07|0
1649063840000|2022-04-04 09:17:20|390.61|388.21|390.47|388.07|390.61|388.21|390.47|388.07|0
1649063870000|2022-04-04 09:17:50|390.61|388.21|390.61|388.21|390.61|388.21|390.61|388.21|0
1649063880000|2022-04-04 09:18:00|390.47|388.07|390.61|388.21|390.61|388.21|390.47|388.07|0
1649063890000|2022-04-04 09:18:10|390.47|388.07|390.47|388.07|390.47|388.07|390.47|388.07|0
1649063900000|2022-04-04 09:18:20|390.61|388.21|390.61|388.21|390.61|388.21|390.61|388.21|0
1649063910000|2022-04-04 09:18:30|390.76|388.36|391.19|388.79|391.19|388.79|390.76|388.36|0
1649063920000|2022-04-04 09:18:40|391.04|388.64|391.04|388.64|391.04|388.64|391.04|388.64|0
1649063930000|2022-04-04 09:18:50|390.9|388.5|390.83|388.43|390.9|388.5|390.83|388.43|0
1649063940000|2022-04-04 09:19:00|390.76|388.36|390.83|388.43|390.83|388.43|390.76|388.36|0
1649063950000|2022-04-04 09:19:10|390.9|388.5|391.04|388.64|391.04|388.64|390.9|388.5|0
1649063960000|2022-04-04 09:19:20|390.97|388.57|390.9|388.5|390.97|388.57|390.9|388.5|0
1649063970000|2022-04-04 09:19:30|391.04|388.64|391.04|388.64|391.04|388.64|390.97|388.57|0
1649063980000|2022-04-04 09:19:40|390.9|388.5|391.04|388.64|391.04|388.64|390.9|388.5|0
1649063990000|2022-04-04 09:19:50|390.9|388.5|391.04|388.64|391.04|388.64|390.9|388.5|0
1649064000000|2022-04-04 09:20:00|391.12|388.72|391.04|388.64|391.12|388.72|391.04|388.64|0
1649064010000|2022-04-04 09:20:10|391.19|388.79|391.19|388.79|391.19|388.79|391.19|388.79|0
1649064020000|2022-04-04 09:20:20|391.04|388.64|391.19|388.79|391.19|388.79|391.04|388.64|0
1649064030000|2022-04-04 09:20:30|391.12|388.72|391.19|388.79|391.19|388.79|391.12|388.72|0
1649064040000|2022-04-04 09:20:40|391.26|388.86|391.19|388.79|391.26|388.86|391.19|388.79|0
1649064050000|2022-04-04 09:20:50|391.12|388.72|391.19|388.79|391.19|388.79|391.12|388.72|0
1649064060000|2022-04-04 09:21:00|391.04|388.64|391.04|388.64|391.04|388.64|391.04|388.64|0
1649064070000|2022-04-04 09:21:10|390.9|388.5|390.9|388.5|390.9|388.5|390.9|388.5|0
1649064080000|2022-04-04 09:21:20|390.75|388.35|390.75|388.35|390.75|388.35|390.75|388.35|0
1649064090000|2022-04-04 09:21:30|390.83|388.43|390.9|388.5|390.9|388.5|390.83|388.43|0
1649064100000|2022-04-04 09:21:40|390.97|388.57|391.19|388.79|391.19|388.79|390.97|388.57|0
1649064110000|2022-04-04 09:21:50|391.18|388.78|391.18|388.78|391.26|388.86|391.18|388.78|0
1649064120000|2022-04-04 09:22:00|391.33|388.93|391.33|388.93|391.33|388.93|391.26|388.86|0
1649064130000|2022-04-04 09:22:10|391.18|388.78|391.18|388.78|391.18|388.78|391.18|388.78|0
1649064140000|2022-04-04 09:22:20|391.04|388.64|391.04|388.64|391.04|388.64|391.04|388.64|0
1649064150000|2022-04-04 09:22:30|390.9|388.5|390.75|388.35|390.9|388.5|390.75|388.35|0
1649064160000|2022-04-04 09:22:40|390.9|388.5|390.75|388.35|390.9|388.5|390.75|388.35|0
1649064170000|2022-04-04 09:22:50|390.83|388.43|390.75|388.35|390.83|388.43|390.75|388.35|0
1649064180000|2022-04-04 09:23:00|390.61|388.21|390.47|388.07|390.75|388.35|390.47|388.07|0
1649064200000|2022-04-04 09:23:20|390.54|388.14|390.54|388.14|390.54|388.14|390.54|388.14|0
1649064210000|2022-04-04 09:23:30|390.47|388.07|390.32|387.92|390.47|388.07|390.32|387.92|0
1649064220000|2022-04-04 09:23:40|390.18|387.78|390.25|387.85|390.25|387.85|390.18|387.78|0
1649064230000|2022-04-04 09:23:50|390.32|387.92|390.32|387.92|390.4|388|390.32|387.92|0
1649064240000|2022-04-04 09:24:00|390.61|388.21|390.47|388.07|390.61|388.21|390.47|388.07|0
1649064250000|2022-04-04 09:24:10|390.54|388.14|390.61|388.21|390.61|388.21|390.54|388.14|0
1649064260000|2022-04-04 09:24:20|390.54|388.14|390.54|388.14|390.54|388.14|390.47|388.07|0
1649064270000|2022-04-04 09:24:30|390.61|388.21|390.61|388.21|390.61|388.21|390.61|388.21|0
1649064280000|2022-04-04 09:24:40|390.54|388.14|390.54|388.14|390.54|388.14|390.54|388.14|0
1649064290000|2022-04-04 09:24:50|390.61|388.21|390.61|388.21|390.61|388.21|390.61|388.21|0
1649064300000|2022-04-04 09:25:00|390.75|388.35|391.04|388.64|391.04|388.64|390.75|388.35|0
1649064310000|2022-04-04 09:25:10|390.75|388.35|390.9|388.5|390.9|388.5|390.75|388.35|0
1649064320000|2022-04-04 09:25:20|391.04|388.64|390.9|388.5|391.04|388.64|390.9|388.5|0
1649064350000|2022-04-04 09:25:50|391.04|388.64|390.97|388.57|391.04|388.64|390.97|388.57|0
1649064360000|2022-04-04 09:26:00|390.75|388.35|390.9|388.5|390.9|388.5|390.75|388.35|0
1649064390000|2022-04-04 09:26:30|391.04|388.64|391.04|388.64|391.04|388.64|391.04|388.64|0
1649064430000|2022-04-04 09:27:10|390.9|388.5|390.9|388.5|390.9|388.5|390.9|388.5|0
1649064440000|2022-04-04 09:27:20|390.75|388.35|390.75|388.35|390.75|388.35|390.75|388.35|0
1649064450000|2022-04-04 09:27:30|390.68|388.28|390.9|388.5|390.9|388.5|390.68|388.28|0
1649064460000|2022-04-04 09:27:40|390.97|388.57|390.97|388.57|390.97|388.57|390.97|388.57|0
1649064470000|2022-04-04 09:27:50|391.04|388.64|391.04|388.64|391.04|388.64|390.9|388.5|0
1649064480000|2022-04-04 09:28:00|390.97|388.57|390.83|388.43|390.97|388.57|390.83|388.43|0
1649064490000|2022-04-04 09:28:10|390.75|388.35|390.75|388.35|390.75|388.35|390.75|388.35|0
1649064500000|2022-04-04 09:28:20|390.9|388.5|390.9|388.5|390.9|388.5|390.9|388.5|0
1649064520000|2022-04-04 09:28:40|390.97|388.57|390.97|388.57|390.97|388.57|390.97|388.57|0
1649064530000|2022-04-04 09:28:50|391.04|388.64|390.9|388.5|391.04|388.64|390.9|388.5|0
1649064540000|2022-04-04 09:29:00|390.97|388.57|390.9|388.5|391.04|388.64|390.9|388.5|0
1649064550000|2022-04-04 09:29:10|391.04|388.64|390.89|388.49|391.04|388.64|390.89|388.49|0
1649064560000|2022-04-04 09:29:20|390.75|388.35|390.75|388.35|390.83|388.43|390.75|388.35|0
1649064570000|2022-04-04 09:29:30|390.89|388.49|390.97|388.57|390.97|388.57|390.75|388.35|0
1649064580000|2022-04-04 09:29:40|391.04|388.64|391.04|388.64|391.04|388.64|391.04|388.64|0
1649064590000|2022-04-04 09:29:50|390.97|388.57|391.04|388.64|391.04|388.64|390.89|388.49|0
1649064600000|2022-04-04 09:30:00|390.89|388.49|391.04|388.64|391.04|388.64|390.89|388.49|0
1649064610000|2022-04-04 09:30:10|391.33|388.93|391.33|388.93|391.33|388.93|391.33|388.93|0
1649064620000|2022-04-04 09:30:20|391.47|389.07|391.61|389.21|391.61|389.21|391.47|389.07|0
1649064640000|2022-04-04 09:30:40|391.76|389.36|391.76|389.36|391.76|389.36|391.76|389.36|0
1649064650000|2022-04-04 09:30:50|391.61|389.21|391.76|389.36|391.76|389.36|391.61|389.21|0
1649064660000|2022-04-04 09:31:00|391.61|389.21|391.76|389.36|391.76|389.36|391.61|389.21|0
1649064670000|2022-04-04 09:31:10|391.9|389.5|391.83|389.43|391.9|389.5|391.83|389.43|0
1649064680000|2022-04-04 09:31:20|391.9|389.5|391.83|389.43|391.9|389.5|391.76|389.36|0
1649064690000|2022-04-04 09:31:30|391.76|389.36|391.76|389.36|391.76|389.36|391.76|389.36|0
1649064700000|2022-04-04 09:31:40|392.04|389.64|392.19|389.79|392.19|389.79|391.9|389.5|0
1649064710000|2022-04-04 09:31:50|392.33|389.93|392.41|390.01|392.41|390.01|392.33|389.93|0
1649064720000|2022-04-04 09:32:00|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1649064730000|2022-04-04 09:32:10|392.19|389.79|392.19|389.79|392.19|389.79|392.19|389.79|0
1649064740000|2022-04-04 09:32:20|392.26|389.86|392.33|389.93|392.41|390.01|392.19|389.79|0
1649064750000|2022-04-04 09:32:30|392.19|389.79|392.19|389.79|392.19|389.79|392.19|389.79|0
1649064760000|2022-04-04 09:32:40|392.12|389.72|392.26|389.86|392.26|389.86|392.12|389.72|0
1649064770000|2022-04-04 09:32:50|392.33|389.93|392.19|389.79|392.33|389.93|392.19|389.79|0
1649064780000|2022-04-04 09:33:00|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1649064790000|2022-04-04 09:33:10|392.19|389.79|392.19|389.79|392.19|389.79|392.19|389.79|0
1649064850000|2022-04-04 09:34:10|392.04|389.64|391.76|389.36|392.04|389.64|391.76|389.36|0
1649064860000|2022-04-04 09:34:20|391.61|389.21|391.61|389.21|391.61|389.21|391.61|389.21|0
1649064870000|2022-04-04 09:34:30|391.54|389.14|391.61|389.21|391.61|389.21|391.54|389.14|0
1649064880000|2022-04-04 09:34:40|391.47|389.07|391.47|389.07|391.47|389.07|391.47|389.07|0
1649064890000|2022-04-04 09:34:50|391.61|389.21|391.47|389.07|391.61|389.21|391.47|389.07|0
1649064900000|2022-04-04 09:35:00|391.32|388.92|391.47|389.07|391.47|389.07|391.32|388.92|0
1649064910000|2022-04-04 09:35:10|391.4|389|391.18|388.78|391.4|389|391.18|388.78|0
1649064920000|2022-04-04 09:35:20|391.32|388.92|391.32|388.92|391.32|388.92|391.25|388.85|0
1649064930000|2022-04-04 09:35:30|391.18|388.78|390.89|388.49|391.18|388.78|390.89|388.49|0
1649064940000|2022-04-04 09:35:40|391.11|388.71|391.11|388.71|391.11|388.71|391.11|388.71|0
1649064950000|2022-04-04 09:35:50|391.04|388.64|390.97|388.57|391.04|388.64|390.97|388.57|0
1649064960000|2022-04-04 09:36:00|390.89|388.49|390.75|388.35|390.89|388.49|390.75|388.35|0
1649064970000|2022-04-04 09:36:10|390.82|388.42|390.89|388.49|390.89|388.49|390.82|388.42|0
1649064990000|2022-04-04 09:36:30|391.04|388.64|391.04|388.64|391.04|388.64|390.89|388.49|0
1649065000000|2022-04-04 09:36:40|390.89|388.49|391.04|388.64|391.04|388.64|390.89|388.49|0
1649065010000|2022-04-04 09:36:50|390.89|388.49|390.61|388.21|390.89|388.49|390.61|388.21|0
1649065020000|2022-04-04 09:37:00|390.6|388.2|390.6|388.2|390.6|388.2|390.6|388.2|0
1649065030000|2022-04-04 09:37:10|390.32|387.92|390.39|387.99|390.39|387.99|390.32|387.92|0
1649065040000|2022-04-04 09:37:20|390.32|387.92|390.03|387.63|390.32|387.92|390.03|387.63|0
1649065050000|2022-04-04 09:37:30|389.96|387.56|389.74|387.34|390.03|387.63|389.74|387.34|0
1649065070000|2022-04-04 09:37:50|389.6|387.2|389.6|387.2|389.6|387.2|389.6|387.2|0
1649065080000|2022-04-04 09:38:00|389.46|387.06|389.6|387.2|389.6|387.2|389.46|387.06|0
1649065100000|2022-04-04 09:38:20|389.68|387.28|389.6|387.2|389.68|387.28|389.6|387.2|0
1649065110000|2022-04-04 09:38:30|389.74|387.34|389.74|387.34|389.74|387.34|389.74|387.34|0
1649065120000|2022-04-04 09:38:40|389.89|387.49|389.89|387.49|389.89|387.49|389.89|387.49|0
1649065130000|2022-04-04 09:38:50|390.03|387.63|389.74|387.34|390.03|387.63|389.74|387.34|0
1649065140000|2022-04-04 09:39:00|389.82|387.42|389.74|387.34|389.89|387.49|389.74|387.34|0
1649065160000|2022-04-04 09:39:20|389.6|387.2|389.6|387.2|389.67|387.27|389.6|387.2|0
1649065170000|2022-04-04 09:39:30|389.74|387.34|389.74|387.34|389.74|387.34|389.74|387.34|0
1649065180000|2022-04-04 09:39:40|389.82|387.42|390.03|387.63|390.03|387.63|389.82|387.42|0
1649065190000|2022-04-04 09:39:50|390.17|387.77|390.17|387.77|390.17|387.77|390.17|387.77|0
1649065200000|2022-04-04 09:40:00|389.89|387.49|389.89|387.49|390.03|387.63|389.89|387.49|0
1649065210000|2022-04-04 09:40:10|389.82|387.42|389.89|387.49|389.89|387.49|389.82|387.42|0
1649065220000|2022-04-04 09:40:20|389.74|387.34|389.74|387.34|389.82|387.42|389.74|387.34|0
1649065230000|2022-04-04 09:40:30|389.89|387.49|389.89|387.49|389.89|387.49|389.89|387.49|0
1649065240000|2022-04-04 09:40:40|390.03|387.63|389.89|387.49|390.03|387.63|389.89|387.49|0
1649065250000|2022-04-04 09:40:50|389.82|387.42|389.82|387.42|389.82|387.42|389.82|387.42|0
1649065260000|2022-04-04 09:41:00|389.74|387.34|389.89|387.49|389.89|387.49|389.74|387.34|0
1649065270000|2022-04-04 09:41:10|389.74|387.34|390.03|387.63|390.03|387.63|389.74|387.34|0
1649065280000|2022-04-04 09:41:20|389.96|387.56|389.96|387.56|389.96|387.56|389.96|387.56|0
1649065290000|2022-04-04 09:41:30|390.03|387.63|390.1|387.7|390.1|387.7|390.03|387.63|0
1649065300000|2022-04-04 09:41:40|390.03|387.63|390.03|387.63|390.03|387.63|390.03|387.63|0
1649065310000|2022-04-04 09:41:50|389.96|387.56|389.89|387.49|390.03|387.63|389.89|387.49|0
1649065320000|2022-04-04 09:42:00|389.74|387.34|389.74|387.34|389.82|387.42|389.74|387.34|0
1649065330000|2022-04-04 09:42:10|389.82|387.42|389.89|387.49|389.89|387.49|389.82|387.42|0
1649065340000|2022-04-04 09:42:20|390.03|387.63|390.03|387.63|390.03|387.63|390.03|387.63|0
1649065360000|2022-04-04 09:42:40|389.89|387.49|390.03|387.63|390.03|387.63|389.89|387.49|0
1649065370000|2022-04-04 09:42:50|389.89|387.49|390.03|387.63|390.03|387.63|389.89|387.49|0
1649065380000|2022-04-04 09:43:00|389.89|387.49|390.03|387.63|390.03|387.63|389.89|387.49|0
1649065400000|2022-04-04 09:43:20|390.17|387.77|390.03|387.63|390.17|387.77|390.03|387.63|0
1649065410000|2022-04-04 09:43:30|389.89|387.49|389.89|387.49|389.89|387.49|389.89|387.49|0
1649065450000|2022-04-04 09:44:10|390.17|387.77|390.17|387.77|390.17|387.77|390.17|387.77|0
1649065460000|2022-04-04 09:44:20|390.25|387.85|390.46|388.06|390.46|388.06|390.25|387.85|0
1649065480000|2022-04-04 09:44:40|390.6|388.2|390.6|388.2|390.68|388.28|390.6|388.2|0
1649065500000|2022-04-04 09:45:00|390.46|388.06|390.46|388.06|390.46|388.06|390.46|388.06|0
1649065510000|2022-04-04 09:45:10|390.6|388.2|390.53|388.13|390.6|388.2|390.53|388.13|0
1649065520000|2022-04-04 09:45:20|390.46|388.06|390.31|387.91|390.46|388.06|390.31|387.91|0
1649065530000|2022-04-04 09:45:30|390.46|388.06|390.46|388.06|390.46|388.06|390.46|388.06|0
1649065540000|2022-04-04 09:45:40|390.6|388.2|390.46|388.06|390.6|388.2|390.46|388.06|0
1649065560000|2022-04-04 09:46:00|390.53|388.13|390.75|388.35|390.75|388.35|390.53|388.13|0
1649065570000|2022-04-04 09:46:10|390.82|388.42|390.89|388.49|390.89|388.49|390.82|388.42|0
1649065580000|2022-04-04 09:46:20|390.75|388.35|390.75|388.35|390.75|388.35|390.75|388.35|0
1649065590000|2022-04-04 09:46:30|390.68|388.28|390.6|388.2|390.68|388.28|390.6|388.2|0
1649065600000|2022-04-04 09:46:40|390.74|388.34|390.74|388.34|390.74|388.34|390.74|388.34|0
1649065630000|2022-04-04 09:47:10|390.6|388.2|390.6|388.2|390.68|388.28|390.6|388.2|0
1649065650000|2022-04-04 09:47:30|390.68|388.28|390.6|388.2|390.68|388.28|390.6|388.2|0
1649065660000|2022-04-04 09:47:40|390.68|388.28|390.74|388.34|390.74|388.34|390.68|388.28|0
1649065680000|2022-04-04 09:48:00|390.68|388.28|390.74|388.34|390.74|388.34|390.68|388.28|0
1649065700000|2022-04-04 09:48:20|390.68|388.28|390.6|388.2|390.68|388.28|390.6|388.2|0
1649065710000|2022-04-04 09:48:30|390.74|388.34|390.74|388.34|390.74|388.34|390.74|388.34|0
1649065720000|2022-04-04 09:48:40|390.6|388.2|390.6|388.2|390.6|388.2|390.6|388.2|0
1649065730000|2022-04-04 09:48:50|390.53|388.13|390.6|388.2|390.6|388.2|390.46|388.06|0
1649065740000|2022-04-04 09:49:00|390.74|388.34|390.6|388.2|390.74|388.34|390.6|388.2|0
1649065750000|2022-04-04 09:49:10|390.46|388.06|390.46|388.06|390.46|388.06|390.46|388.06|0
1649065760000|2022-04-04 09:49:20|390.31|387.91|390.31|387.91|390.31|387.91|390.31|387.91|0
1649065770000|2022-04-04 09:49:30|390.39|387.99|390.46|388.06|390.46|388.06|390.39|387.99|0
1649065780000|2022-04-04 09:49:40|390.31|387.91|390.46|388.06|390.46|388.06|390.31|387.91|0
1649065790000|2022-04-04 09:49:50|390.31|387.91|390.31|387.91|390.31|387.91|390.31|387.91|0
1649065800000|2022-04-04 09:50:00|390.17|387.77|390.17|387.77|390.17|387.77|390.17|387.77|0
1649065820000|2022-04-04 09:50:20|390.1|387.7|390.17|387.77|390.17|387.77|390.1|387.7|0
1649065830000|2022-04-04 09:50:30|390.31|387.91|390.17|387.77|390.31|387.91|390.17|387.77|0
1649065840000|2022-04-04 09:50:40|390.24|387.84|390.17|387.77|390.24|387.84|390.17|387.77|0
1649065850000|2022-04-04 09:50:50|390.31|387.91|390.31|387.91|390.31|387.91|390.24|387.84|0
1649065870000|2022-04-04 09:51:10|390.46|388.06|390.46|388.06|390.46|388.06|390.46|388.06|0
1649065880000|2022-04-04 09:51:20|390.39|387.99|390.46|388.06|390.46|388.06|390.39|387.99|0
1649065890000|2022-04-04 09:51:30|390.39|387.99|390.39|387.99|390.39|387.99|390.39|387.99|0
1649065900000|2022-04-04 09:51:40|390.31|387.91|390.31|387.91|390.31|387.91|390.31|387.91|0
1649065910000|2022-04-04 09:51:50|390.46|388.06|390.46|388.06|390.46|388.06|390.46|388.06|0
1649065930000|2022-04-04 09:52:10|390.31|387.91|390.31|387.91|390.31|387.91|390.31|387.91|0
1649065940000|2022-04-04 09:52:20|390.17|387.77|390.03|387.63|390.17|387.77|390.03|387.63|0
1649065950000|2022-04-04 09:52:30|390.17|387.77|390.17|387.77|390.17|387.77|390.17|387.77|0
1649065970000|2022-04-04 09:52:50|390.03|387.63|390.03|387.63|390.17|387.77|390.03|387.63|0
1649066010000|2022-04-04 09:53:30|389.96|387.56|389.96|387.56|389.96|387.56|389.96|387.56|0
1649066020000|2022-04-04 09:53:40|389.88|387.48|389.74|387.34|389.88|387.48|389.74|387.34|0
1649066040000|2022-04-04 09:54:00|389.88|387.48|389.88|387.48|389.88|387.48|389.81|387.41|0
1649066050000|2022-04-04 09:54:10|390.17|387.77|390.53|388.13|390.53|388.13|390.17|387.77|0
1649066060000|2022-04-04 09:54:20|390.6|388.2|390.6|388.2|390.6|388.2|390.46|388.06|0
1649066070000|2022-04-04 09:54:30|390.53|388.13|390.6|388.2|390.6|388.2|390.53|388.13|0
1649066080000|2022-04-04 09:54:40|390.53|388.13|390.74|388.34|390.74|388.34|390.53|388.13|0
1649066090000|2022-04-04 09:54:50|390.89|388.49|391.03|388.63|391.03|388.63|390.89|388.49|0
1649066110000|2022-04-04 09:55:10|390.89|388.49|390.89|388.49|390.89|388.49|390.89|388.49|0
1649066120000|2022-04-04 09:55:20|390.67|388.27|390.6|388.2|390.67|388.27|390.53|388.13|0
1649066130000|2022-04-04 09:55:30|390.53|388.13|390.53|388.13|390.53|388.13|390.53|388.13|0
1649066140000|2022-04-04 09:55:40|390.45|388.05|390.53|388.13|390.53|388.13|390.45|388.05|0
1649066150000|2022-04-04 09:55:50|390.6|388.2|390.6|388.2|390.6|388.2|390.45|388.05|0
1649066160000|2022-04-04 09:56:00|390.53|388.13|390.45|388.05|390.53|388.13|390.31|387.91|0
1649066170000|2022-04-04 09:56:10|390.39|387.99|390.31|387.91|390.39|387.99|390.17|387.77|0
1649066180000|2022-04-04 09:56:20|390.17|387.77|390.02|387.62|390.17|387.77|390.02|387.62|0
1649066190000|2022-04-04 09:56:30|390.1|387.7|390.17|387.77|390.17|387.77|390.02|387.62|0
1649066200000|2022-04-04 09:56:40|390.02|387.62|390.02|387.62|390.02|387.62|390.02|387.62|0
1649066210000|2022-04-04 09:56:50|390.1|387.7|390.02|387.62|390.1|387.7|390.02|387.62|0
1649066240000|2022-04-04 09:57:20|390.17|387.77|390.17|387.77|390.17|387.77|390.17|387.77|0
1649066250000|2022-04-04 09:57:30|390.02|387.62|389.74|387.34|390.02|387.62|389.74|387.34|0
1649066260000|2022-04-04 09:57:40|389.45|387.05|389.45|387.05|389.45|387.05|389.45|387.05|0
1649066270000|2022-04-04 09:57:50|389.38|386.98|389.74|387.34|389.74|387.34|389.38|386.98|0
1649066280000|2022-04-04 09:58:00|389.81|387.41|389.59|387.19|389.81|387.41|389.59|387.19|0
1649066290000|2022-04-04 09:58:10|389.52|387.12|389.31|386.91|389.59|387.19|389.31|386.91|0
1649066300000|2022-04-04 09:58:20|389.45|387.05|389.59|387.19|389.59|387.19|389.45|387.05|0
1649066310000|2022-04-04 09:58:30|389.45|387.05|389.45|387.05|389.45|387.05|389.45|387.05|0
1649066320000|2022-04-04 09:58:40|389.16|386.76|389.02|386.62|389.24|386.84|389.02|386.62|0
1649066330000|2022-04-04 09:58:50|388.88|386.48|389.02|386.62|389.02|386.62|388.88|386.48|0
1649066340000|2022-04-04 09:59:00|388.88|386.48|388.73|386.33|388.88|386.48|388.73|386.33|0
1649066350000|2022-04-04 09:59:10|388.88|386.48|389.02|386.62|389.02|386.62|388.88|386.48|0
1649066360000|2022-04-04 09:59:20|388.95|386.55|389.09|386.69|389.09|386.69|388.95|386.55|0
1649066370000|2022-04-04 09:59:30|389.31|386.91|389.24|386.84|389.31|386.91|389.16|386.76|0
1649066380000|2022-04-04 09:59:40|389.31|386.91|389.45|387.05|389.52|387.12|389.31|386.91|0
1649066390000|2022-04-04 09:59:50|389.59|387.19|389.59|387.19|389.59|387.19|389.59|387.19|0
1649066400000|2022-04-04 10:00:00|389.52|387.12|389.16|386.76|389.52|387.12|389.16|386.76|0
1649066410000|2022-04-04 10:00:10|388.95|386.55|388.88|386.48|389.02|386.62|388.88|386.48|0
1649066420000|2022-04-04 10:00:20|389.16|386.76|389.31|386.91|389.31|386.91|389.16|386.76|0
1649066430000|2022-04-04 10:00:30|389.52|387.12|389.59|387.19|389.59|387.19|389.52|387.12|0
1649066450000|2022-04-04 10:00:50|389.67|387.27|389.59|387.19|389.67|387.27|389.59|387.19|0
1649066460000|2022-04-04 10:01:00|389.67|387.27|389.59|387.19|389.74|387.34|389.59|387.19|0
1649066470000|2022-04-04 10:01:10|389.67|387.27|389.74|387.34|389.74|387.34|389.59|387.19|0
1649066480000|2022-04-04 10:01:20|389.81|387.41|389.74|387.34|389.81|387.41|389.74|387.34|0
1649066490000|2022-04-04 10:01:30|389.81|387.41|389.74|387.34|389.81|387.41|389.74|387.34|0
1649066500000|2022-04-04 10:01:40|389.45|387.05|389.24|386.84|389.45|387.05|389.24|386.84|0
1649066510000|2022-04-04 10:01:50|389.31|386.91|389.31|386.91|389.31|386.91|389.31|386.91|0
1649066520000|2022-04-04 10:02:00|389.45|387.05|389.31|386.91|389.45|387.05|389.31|386.91|0
1649066550000|2022-04-04 10:02:30|389.16|386.76|389.16|386.76|389.16|386.76|389.16|386.76|0
1649066570000|2022-04-04 10:02:50|389.45|387.05|389.45|387.05|389.45|387.05|389.45|387.05|0
1649066580000|2022-04-04 10:03:00|389.59|387.19|389.52|387.12|389.59|387.19|389.45|387.05|0
1649066590000|2022-04-04 10:03:10|389.59|387.19|389.59|387.19|389.59|387.19|389.52|387.12|0
1649066600000|2022-04-04 10:03:20|389.45|387.05|389.3|386.9|389.45|387.05|389.3|386.9|0
1649066610000|2022-04-04 10:03:30|389.38|386.98|389.73|387.33|389.73|387.33|389.38|386.98|0
1649066620000|2022-04-04 10:03:40|389.59|387.19|389.73|387.33|389.73|387.33|389.59|387.19|0
1649066640000|2022-04-04 10:04:00|389.88|387.48|389.88|387.48|389.88|387.48|389.88|387.48|0
1649066670000|2022-04-04 10:04:30|389.73|387.33|389.88|387.48|389.88|387.48|389.73|387.33|0
1649066690000|2022-04-04 10:04:50|390.16|387.76|390.16|387.76|390.16|387.76|390.1|387.7|0
1649066700000|2022-04-04 10:05:00|390.02|387.62|390.02|387.62|390.1|387.7|390.02|387.62|0
1649066720000|2022-04-04 10:05:20|390.16|387.76|390.02|387.62|390.16|387.76|390.02|387.62|0
1649066730000|2022-04-04 10:05:30|390.16|387.76|390.16|387.76|390.16|387.76|390.16|387.76|0
1649066740000|2022-04-04 10:05:40|389.88|387.48|389.73|387.33|389.88|387.48|389.73|387.33|0
1649066750000|2022-04-04 10:05:50|389.59|387.19|389.81|387.41|389.81|387.41|389.59|387.19|0
1649066760000|2022-04-04 10:06:00|389.73|387.33|389.81|387.41|389.81|387.41|389.73|387.33|0
1649066770000|2022-04-04 10:06:10|389.73|387.33|390.02|387.62|390.02|387.62|389.73|387.33|0
1649066800000|2022-04-04 10:06:40|389.88|387.48|390.02|387.62|390.02|387.62|389.88|387.48|0
1649066810000|2022-04-04 10:06:50|389.88|387.48|389.88|387.48|389.88|387.48|389.88|387.48|0
1649066840000|2022-04-04 10:07:20|389.73|387.33|389.73|387.33|389.73|387.33|389.73|387.33|0
1649066850000|2022-04-04 10:07:30|389.66|387.26|389.66|387.26|389.66|387.26|389.66|387.26|0
1649066860000|2022-04-04 10:07:40|389.73|387.33|389.59|387.19|389.73|387.33|389.59|387.19|0
1649066870000|2022-04-04 10:07:50|389.73|387.33|389.73|387.33|389.73|387.33|389.73|387.33|0
1649066880000|2022-04-04 10:08:00|389.66|387.26|389.73|387.33|389.73|387.33|389.66|387.26|0
1649066890000|2022-04-04 10:08:10|389.81|387.41|389.73|387.33|389.81|387.41|389.73|387.33|0
1649066910000|2022-04-04 10:08:30|389.81|387.41|389.88|387.48|389.88|387.48|389.81|387.41|0
1649066920000|2022-04-04 10:08:40|389.73|387.33|389.73|387.33|389.73|387.33|389.73|387.33|0
1649066940000|2022-04-04 10:09:00|389.81|387.41|389.73|387.33|389.81|387.41|389.73|387.33|0
1649066950000|2022-04-04 10:09:10|389.88|387.48|389.88|387.48|389.88|387.48|389.88|387.48|0
1649066980000|2022-04-04 10:09:40|389.81|387.41|389.88|387.48|389.88|387.48|389.81|387.41|0
1649066990000|2022-04-04 10:09:50|389.73|387.33|389.59|387.19|389.73|387.33|389.45|387.05|0
1649067000000|2022-04-04 10:10:00|389.45|387.05|389.3|386.9|389.45|387.05|389.3|386.9|0
1649067010000|2022-04-04 10:10:10|389.16|386.76|389.09|386.69|389.16|386.76|389.09|386.69|0
1649067020000|2022-04-04 10:10:20|389.16|386.76|389.23|386.83|389.3|386.9|389.16|386.76|0
1649067030000|2022-04-04 10:10:30|389.16|386.76|389.02|386.62|389.16|386.76|388.87|386.47|0
1649067040000|2022-04-04 10:10:40|389.16|386.76|389.16|386.76|389.16|386.76|389.16|386.76|0
1649067050000|2022-04-04 10:10:50|389.3|386.9|389.3|386.9|389.3|386.9|389.3|386.9|0
1649067060000|2022-04-04 10:11:00|389.45|387.05|389.45|387.05|389.45|387.05|389.3|386.9|0
1649067080000|2022-04-04 10:11:20|389.52|387.12|389.88|387.48|389.88|387.48|389.52|387.12|0
1649067090000|2022-04-04 10:11:30|389.81|387.41|389.73|387.33|389.81|387.41|389.73|387.33|0
1649067110000|2022-04-04 10:11:50|389.87|387.47|389.81|387.41|389.87|387.47|389.81|387.41|0
1649067120000|2022-04-04 10:12:00|389.87|387.47|390.02|387.62|390.02|387.62|389.87|387.47|0
1649067130000|2022-04-04 10:12:10|390.16|387.76|389.87|387.47|390.16|387.76|389.87|387.47|0
1649067140000|2022-04-04 10:12:20|389.73|387.33|389.87|387.47|389.87|387.47|389.73|387.33|0
1649067150000|2022-04-04 10:12:30|389.73|387.33|389.59|387.19|389.73|387.33|389.59|387.19|0
1649067160000|2022-04-04 10:12:40|389.3|386.9|389.16|386.76|389.3|386.9|389.16|386.76|0
1649067170000|2022-04-04 10:12:50|389.02|386.62|389.02|386.62|389.02|386.62|389.02|386.62|0
1649067180000|2022-04-04 10:13:00|389.16|386.76|389.16|386.76|389.16|386.76|389.16|386.76|0
1649067200000|2022-04-04 10:13:20|389.3|386.9|389.44|387.04|389.44|387.04|389.3|386.9|0
1649067220000|2022-04-04 10:13:40|389.59|387.19|389.44|387.04|389.59|387.19|389.44|387.04|0
1649067240000|2022-04-04 10:14:00|389.59|387.19|389.44|387.04|389.59|387.19|389.44|387.04|0
1649067250000|2022-04-04 10:14:10|389.3|386.9|389.16|386.76|389.3|386.9|389.16|386.76|0
1649067260000|2022-04-04 10:14:20|389.01|386.61|388.87|386.47|389.01|386.61|388.87|386.47|0
1649067270000|2022-04-04 10:14:30|389.01|386.61|388.87|386.47|389.01|386.61|388.87|386.47|0
1649067280000|2022-04-04 10:14:40|389.01|386.61|389.01|386.61|389.01|386.61|389.01|386.61|0
1649067290000|2022-04-04 10:14:50|389.09|386.69|389.01|386.61|389.09|386.69|389.01|386.61|0
1649067300000|2022-04-04 10:15:00|388.87|386.47|389.01|386.61|389.01|386.61|388.87|386.47|0
1649067310000|2022-04-04 10:15:10|389.16|386.76|389.16|386.76|389.16|386.76|389.16|386.76|0
1649067320000|2022-04-04 10:15:20|389.3|386.9|389.3|386.9|389.3|386.9|389.3|386.9|0
1649067330000|2022-04-04 10:15:30|389.16|386.76|389.16|386.76|389.16|386.76|389.16|386.76|0
1649067340000|2022-04-04 10:15:40|388.44|386.04|388.16|385.76|388.44|386.04|388.16|385.76|0
1649067350000|2022-04-04 10:15:50|388.01|385.61|387.44|385.04|388.01|385.61|387.44|385.04|0
1649067360000|2022-04-04 10:16:00|387.94|385.54|388.3|385.9|388.3|385.9|387.94|385.54|0
1649067390000|2022-04-04 10:16:30|388.16|385.76|388.3|385.9|388.3|385.9|388.16|385.76|0
1649067400000|2022-04-04 10:16:40|388.37|385.97|388.37|385.97|388.37|385.97|388.37|385.97|0
1649067410000|2022-04-04 10:16:50|388.44|386.04|388.3|385.9|388.44|386.04|388.16|385.76|0
1649067420000|2022-04-04 10:17:00|388.23|385.83|388.3|385.9|388.44|386.04|388.23|385.83|0
1649067430000|2022-04-04 10:17:10|388.16|385.76|388.16|385.76|388.16|385.76|388.16|385.76|0
1649067450000|2022-04-04 10:17:30|388.23|385.83|388.23|385.83|388.23|385.83|388.23|385.83|0
1649067460000|2022-04-04 10:17:40|388.3|385.9|388.16|385.76|388.3|385.9|388.16|385.76|0
1649067470000|2022-04-04 10:17:50|388.01|385.61|388.16|385.76|388.16|385.76|388.01|385.61|0
1649067480000|2022-04-04 10:18:00|388.3|385.9|388.23|385.83|388.3|385.9|388.23|385.83|0
1649067490000|2022-04-04 10:18:10|388.15|385.75|388.44|386.04|388.44|386.04|388.15|385.75|0
1649067500000|2022-04-04 10:18:20|388.58|386.18|388.73|386.33|388.73|386.33|388.58|386.18|0
1649067510000|2022-04-04 10:18:30|388.58|386.18|388.87|386.47|388.87|386.47|388.58|386.18|0
1649067520000|2022-04-04 10:18:40|388.73|386.33|389.01|386.61|389.01|386.61|388.73|386.33|0
1649067530000|2022-04-04 10:18:50|388.87|386.47|388.94|386.54|389.01|386.61|388.87|386.47|0
1649067540000|2022-04-04 10:19:00|388.87|386.47|389.01|386.61|389.01|386.61|388.87|386.47|0
1649067550000|2022-04-04 10:19:10|388.87|386.47|388.73|386.33|388.87|386.47|388.73|386.33|0
1649067560000|2022-04-04 10:19:20|388.58|386.18|388.73|386.33|388.73|386.33|388.58|386.18|0
1649067570000|2022-04-04 10:19:30|388.66|386.26|388.73|386.33|388.73|386.33|388.66|386.26|0
1649067580000|2022-04-04 10:19:40|388.66|386.26|388.73|386.33|388.73|386.33|388.44|386.04|0
1649067590000|2022-04-04 10:19:50|388.66|386.26|388.73|386.33|388.73|386.33|388.66|386.26|0
1649067610000|2022-04-04 10:20:10|388.58|386.18|388.58|386.18|388.58|386.18|388.58|386.18|0
1649067650000|2022-04-04 10:20:50|388.44|386.04|388.44|386.04|388.44|386.04|388.44|386.04|0
1649067660000|2022-04-04 10:21:00|388.58|386.18|388.73|386.33|388.73|386.33|388.58|386.18|0
1649067670000|2022-04-04 10:21:10|388.87|386.47|388.87|386.47|389.01|386.61|388.87|386.47|0
1649067680000|2022-04-04 10:21:20|388.73|386.33|388.73|386.33|388.73|386.33|388.73|386.33|0
1649067690000|2022-04-04 10:21:30|388.87|386.47|388.87|386.47|388.87|386.47|388.87|386.47|0
1649067700000|2022-04-04 10:21:40|389.01|386.61|388.87|386.47|389.01|386.61|388.87|386.47|0
1649067710000|2022-04-04 10:21:50|388.73|386.33|388.73|386.33|388.73|386.33|388.73|386.33|0
1649067720000|2022-04-04 10:22:00|388.58|386.18|388.44|386.04|388.58|386.18|388.44|386.04|0
1649067730000|2022-04-04 10:22:10|388.51|386.11|388.51|386.11|388.51|386.11|388.44|386.04|0
1649067740000|2022-04-04 10:22:20|388.58|386.18|388.44|386.04|388.58|386.18|388.44|386.04|0
1649067750000|2022-04-04 10:22:30|388.51|386.11|388.58|386.18|388.58|386.18|388.51|386.11|0
1649067770000|2022-04-04 10:22:50|388.73|386.33|388.73|386.33|388.73|386.33|388.73|386.33|0
1649067790000|2022-04-04 10:23:10|388.87|386.47|388.73|386.33|388.87|386.47|388.73|386.33|0
1649067800000|2022-04-04 10:23:20|388.3|385.9|387.58|385.18|388.3|385.9|387.58|385.18|0
1649067810000|2022-04-04 10:23:30|387.72|385.32|387.72|385.32|387.72|385.32|387.58|385.18|0
1649067820000|2022-04-04 10:23:40|387.87|385.47|387.72|385.32|387.87|385.47|387.72|385.32|0
1649067830000|2022-04-04 10:23:50|387.87|385.47|387.72|385.32|387.87|385.47|387.72|385.32|0
1649067840000|2022-04-04 10:24:00|387.87|385.47|388.15|385.75|388.15|385.75|387.87|385.47|0
1649067850000|2022-04-04 10:24:10|388.3|385.9|388.15|385.75|388.3|385.9|388.15|385.75|0
1649067860000|2022-04-04 10:24:20|388.23|385.83|388.23|385.83|388.23|385.83|388.23|385.83|0
1649067870000|2022-04-04 10:24:30|387.94|385.54|388.08|385.68|388.08|385.68|387.94|385.54|0
1649067880000|2022-04-04 10:24:40|388.01|385.61|388.01|385.61|388.01|385.61|388.01|385.61|0
1649067890000|2022-04-04 10:24:50|388.15|385.75|388.15|385.75|388.15|385.75|388.15|385.75|0
1649067910000|2022-04-04 10:25:10|388.08|385.68|388.15|385.75|388.15|385.75|388.01|385.61|0
1649067920000|2022-04-04 10:25:20|388.01|385.61|388.08|385.68|388.08|385.68|388.01|385.61|0
1649067930000|2022-04-04 10:25:30|388.15|385.75|388.01|385.61|388.15|385.75|388.01|385.61|0
1649067940000|2022-04-04 10:25:40|387.87|385.47|387.94|385.54|387.94|385.54|387.87|385.47|0
1649067950000|2022-04-04 10:25:50|388.01|385.61|388.15|385.75|388.15|385.75|388.01|385.61|0
1649067960000|2022-04-04 10:26:00|388.29|385.89|388.15|385.75|388.29|385.89|388.08|385.68|0
1649067980000|2022-04-04 10:26:20|388.29|385.89|388.29|385.89|388.29|385.89|388.29|385.89|0
1649068000000|2022-04-04 10:26:40|388.37|385.97|388.58|386.18|388.58|386.18|388.37|385.97|0
1649068010000|2022-04-04 10:26:50|388.72|386.32|388.72|386.32|388.72|386.32|388.66|386.26|0
1649068020000|2022-04-04 10:27:00|388.87|386.47|389.01|386.61|389.01|386.61|388.87|386.47|0
1649068030000|2022-04-04 10:27:10|389.15|386.75|389.15|386.75|389.15|386.75|389.15|386.75|0
1649068040000|2022-04-04 10:27:20|389.3|386.9|389.3|386.9|389.3|386.9|389.3|386.9|0
1649068050000|2022-04-04 10:27:30|389.44|387.04|389.15|386.75|389.44|387.04|389.15|386.75|0
1649068060000|2022-04-04 10:27:40|389.3|386.9|389.3|386.9|389.3|386.9|389.3|386.9|0
1649068080000|2022-04-04 10:28:00|389.44|387.04|389.44|387.04|389.44|387.04|389.44|387.04|0
1649068090000|2022-04-04 10:28:10|389.3|386.9|389.44|387.04|389.44|387.04|389.3|386.9|0
1649068100000|2022-04-04 10:28:20|389.58|387.18|389.58|387.18|389.58|387.18|389.58|387.18|0
1649068110000|2022-04-04 10:28:30|389.44|387.04|389.58|387.18|389.58|387.18|389.44|387.04|0
1649068120000|2022-04-04 10:28:40|389.51|387.11|389.58|387.18|389.58|387.18|389.44|387.04|0
1649068150000|2022-04-04 10:29:10|389.44|387.04|389.73|387.33|389.73|387.33|389.44|387.04|0
1649068160000|2022-04-04 10:29:20|389.87|387.47|389.73|387.33|389.87|387.47|389.73|387.33|0
1649068170000|2022-04-04 10:29:30|389.8|387.4|389.87|387.47|389.87|387.47|389.72|387.32|0
1649068180000|2022-04-04 10:29:40|389.72|387.32|389.72|387.32|389.72|387.32|389.72|387.32|0
1649068190000|2022-04-04 10:29:50|389.8|387.4|389.87|387.47|389.87|387.47|389.8|387.4|0
1649068200000|2022-04-04 10:30:00|389.8|387.4|389.87|387.47|389.87|387.47|389.8|387.4|0
1649068210000|2022-04-04 10:30:10|389.8|387.4|389.87|387.47|389.87|387.47|389.8|387.4|0
1649068220000|2022-04-04 10:30:20|389.8|387.4|389.8|387.4|389.8|387.4|389.8|387.4|0
1649068230000|2022-04-04 10:30:30|389.72|387.32|389.87|387.47|389.87|387.47|389.72|387.32|0
1649068240000|2022-04-04 10:30:40|389.8|387.4|389.8|387.4|389.8|387.4|389.8|387.4|0
1649068260000|2022-04-04 10:31:00|389.87|387.47|389.87|387.47|389.87|387.47|389.8|387.4|0
1649068270000|2022-04-04 10:31:10|389.8|387.4|389.87|387.47|389.87|387.47|389.8|387.4|0
1649068290000|2022-04-04 10:31:30|389.8|387.4|390.01|387.61|390.01|387.61|389.8|387.4|0
1649068310000|2022-04-04 10:31:50|389.94|387.54|389.87|387.47|389.94|387.54|389.87|387.47|0
1649068320000|2022-04-04 10:32:00|390.01|387.61|390.01|387.61|390.01|387.61|390.01|387.61|0
1649068340000|2022-04-04 10:32:20|390.15|387.75|390.15|387.75|390.15|387.75|390.15|387.75|0
1649068350000|2022-04-04 10:32:30|390.44|388.04|390.44|388.04|390.44|388.04|390.44|388.04|0
1649068360000|2022-04-04 10:32:40|390.3|387.9|390.23|387.83|390.3|387.9|390.23|387.83|0
1649068370000|2022-04-04 10:32:50|390.15|387.75|390.15|387.75|390.15|387.75|390.15|387.75|0
1649068380000|2022-04-04 10:33:00|390.23|387.83|390.15|387.75|390.23|387.83|390.15|387.75|0
1649068390000|2022-04-04 10:33:10|390.3|387.9|390.15|387.75|390.3|387.9|390.15|387.75|0
1649068420000|2022-04-04 10:33:40|390.01|387.61|390.01|387.61|390.01|387.61|390.01|387.61|0
1649068440000|2022-04-04 10:34:00|390.15|387.75|390.3|387.9|390.3|387.9|390.15|387.75|0
1649068450000|2022-04-04 10:34:10|390.15|387.75|390.15|387.75|390.3|387.9|390.15|387.75|0
1649068470000|2022-04-04 10:34:30|390.3|387.9|390.3|387.9|390.3|387.9|390.15|387.75|0
1649068560000|2022-04-04 10:36:00|390.44|388.04|390.58|388.18|390.58|388.18|390.44|388.04|0
1649068580000|2022-04-04 10:36:20|390.73|388.33|390.73|388.33|390.73|388.33|390.73|388.33|0
1649068590000|2022-04-04 10:36:30|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1649068640000|2022-04-04 10:37:20|390.73|388.33|390.87|388.47|390.87|388.47|390.73|388.33|0
1649068650000|2022-04-04 10:37:30|391.01|388.61|390.94|388.54|391.01|388.61|390.94|388.54|0
1649068660000|2022-04-04 10:37:40|390.87|388.47|390.73|388.33|390.87|388.47|390.73|388.33|0
1649068670000|2022-04-04 10:37:50|390.87|388.47|390.87|388.47|390.87|388.47|390.87|388.47|0
1649068680000|2022-04-04 10:38:00|390.8|388.4|390.87|388.47|390.87|388.47|390.8|388.4|0
1649068700000|2022-04-04 10:38:20|390.73|388.33|390.58|388.18|390.73|388.33|390.58|388.18|0
1649068710000|2022-04-04 10:38:30|390.73|388.33|390.73|388.33|390.73|388.33|390.73|388.33|0
1649068750000|2022-04-04 10:39:10|390.87|388.47|390.87|388.47|390.87|388.47|390.87|388.47|0
1649068770000|2022-04-04 10:39:30|391.01|388.61|390.87|388.47|391.01|388.61|390.87|388.47|0
1649068790000|2022-04-04 10:39:50|391.01|388.61|391.01|388.61|391.01|388.61|390.87|388.47|0
1649068810000|2022-04-04 10:40:10|391.16|388.76|391.01|388.61|391.16|388.76|391.01|388.61|0
1649068830000|2022-04-04 10:40:30|391.16|388.76|391.16|388.76|391.16|388.76|391.16|388.76|0
1649068840000|2022-04-04 10:40:40|391.01|388.61|391.01|388.61|391.01|388.61|391.01|388.61|0
1649068850000|2022-04-04 10:40:50|391.16|388.76|391.01|388.61|391.16|388.76|391.01|388.61|0
1649068900000|2022-04-04 10:41:40|391.09|388.69|391.09|388.69|391.09|388.69|391.09|388.69|0
1649068910000|2022-04-04 10:41:50|391.16|388.76|391.01|388.61|391.16|388.76|391.01|388.61|0
1649068940000|2022-04-04 10:42:20|390.87|388.47|390.87|388.47|390.87|388.47|390.87|388.47|0
1649068970000|2022-04-04 10:42:50|390.72|388.32|390.87|388.47|390.87|388.47|390.72|388.32|0
1649068980000|2022-04-04 10:43:00|390.72|388.32|390.87|388.47|390.87|388.47|390.72|388.32|0
1649069000000|2022-04-04 10:43:20|390.72|388.32|390.72|388.32|390.72|388.32|390.72|388.32|0
1649069030000|2022-04-04 10:43:50|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1649069040000|2022-04-04 10:44:00|390.65|388.25|390.72|388.32|390.72|388.32|390.58|388.18|0
1649069050000|2022-04-04 10:44:10|390.58|388.18|390.87|388.47|390.87|388.47|390.58|388.18|0
1649069060000|2022-04-04 10:44:20|391.01|388.61|390.87|388.47|391.01|388.61|390.87|388.47|0
1649069070000|2022-04-04 10:44:30|391.01|388.61|391.3|388.9|391.3|388.9|391.01|388.61|0
1649069080000|2022-04-04 10:44:40|391.44|389.04|391.3|388.9|391.44|389.04|391.3|388.9|0
1649069120000|2022-04-04 10:45:20|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1649069130000|2022-04-04 10:45:30|391.3|388.9|391.3|388.9|391.3|388.9|391.3|388.9|0
1649069140000|2022-04-04 10:45:40|391.15|388.75|391.3|388.9|391.3|388.9|391.15|388.75|0
1649069150000|2022-04-04 10:45:50|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1649069170000|2022-04-04 10:46:10|391.3|388.9|391.3|388.9|391.3|388.9|391.3|388.9|0
1649069180000|2022-04-04 10:46:20|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1649069230000|2022-04-04 10:47:10|391.01|388.61|391.01|388.61|391.01|388.61|391.01|388.61|0
1649069240000|2022-04-04 10:47:20|390.87|388.47|390.87|388.47|390.87|388.47|390.87|388.47|0
1649069250000|2022-04-04 10:47:30|391.01|388.61|391.01|388.61|391.01|388.61|391.01|388.61|0
1649069260000|2022-04-04 10:47:40|390.87|388.47|391.01|388.61|391.01|388.61|390.87|388.47|0
1649069280000|2022-04-04 10:48:00|390.87|388.47|391.01|388.61|391.01|388.61|390.87|388.47|0
1649069290000|2022-04-04 10:48:10|391.15|388.75|391.3|388.9|391.3|388.9|391.15|388.75|0
1649069300000|2022-04-04 10:48:20|391.15|388.75|391.3|388.9|391.3|388.9|391.15|388.75|0
1649069320000|2022-04-04 10:48:40|391.37|388.97|391.44|389.04|391.44|389.04|391.37|388.97|0
1649069330000|2022-04-04 10:48:50|391.3|388.9|391.44|389.04|391.44|389.04|391.3|388.9|0
1649069340000|2022-04-04 10:49:00|391.3|388.9|391.44|389.04|391.44|389.04|391.3|388.9|0
1649069350000|2022-04-04 10:49:10|391.3|388.9|391.3|388.9|391.3|388.9|391.15|388.75|0
1649069360000|2022-04-04 10:49:20|391.44|389.04|391.44|389.04|391.44|389.04|391.44|389.04|0
1649069370000|2022-04-04 10:49:30|391.37|388.97|391.37|388.97|391.37|388.97|391.37|388.97|0
1649069380000|2022-04-04 10:49:40|391.3|388.9|391.37|388.97|391.44|389.04|391.3|388.9|0
1649069390000|2022-04-04 10:49:50|391.44|389.04|391.3|388.9|391.44|389.04|391.3|388.9|0
1649069400000|2022-04-04 10:50:00|391.44|389.04|391.58|389.18|391.58|389.18|391.44|389.04|0
1649069410000|2022-04-04 10:50:10|391.73|389.33|391.87|389.47|391.87|389.47|391.73|389.33|0
1649069430000|2022-04-04 10:50:30|391.73|389.33|391.58|389.18|391.73|389.33|391.58|389.18|0
1649069450000|2022-04-04 10:50:50|391.66|389.26|391.58|389.18|391.66|389.26|391.58|389.18|0
1649069470000|2022-04-04 10:51:10|391.44|389.04|391.44|389.04|391.44|389.04|391.44|389.04|0
1649069500000|2022-04-04 10:51:40|391.58|389.18|391.73|389.33|391.73|389.33|391.58|389.18|0
1649069510000|2022-04-04 10:51:50|391.58|389.18|391.73|389.33|391.73|389.33|391.58|389.18|0
1649069520000|2022-04-04 10:52:00|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1649069560000|2022-04-04 10:52:40|391.44|389.04|391.29|388.89|391.44|389.04|391.29|388.89|0
1649069570000|2022-04-04 10:52:50|391.15|388.75|391.73|389.33|391.73|389.33|391.15|388.75|0
1649069580000|2022-04-04 10:53:00|391.87|389.47|391.87|389.47|391.87|389.47|391.87|389.47|0
1649069590000|2022-04-04 10:53:10|391.73|389.33|391.58|389.18|391.73|389.33|391.58|389.18|0
1649069600000|2022-04-04 10:53:20|391.73|389.33|391.66|389.26|391.73|389.33|391.58|389.18|0
1649069610000|2022-04-04 10:53:30|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1649069630000|2022-04-04 10:53:50|391.73|389.33|391.73|389.33|391.73|389.33|391.73|389.33|0
1649069640000|2022-04-04 10:54:00|391.66|389.26|391.73|389.33|391.73|389.33|391.66|389.26|0
1649069650000|2022-04-04 10:54:10|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1649069660000|2022-04-04 10:54:20|391.51|389.11|391.51|389.11|391.51|389.11|391.51|389.11|0
1649069670000|2022-04-04 10:54:30|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1649069690000|2022-04-04 10:54:50|391.73|389.33|391.58|389.18|391.73|389.33|391.58|389.18|0
1649069710000|2022-04-04 10:55:10|391.73|389.33|391.73|389.33|391.73|389.33|391.73|389.33|0
1649069720000|2022-04-04 10:55:20|391.58|389.18|391.66|389.26|391.66|389.26|391.58|389.18|0
1649069730000|2022-04-04 10:55:30|391.73|389.33|391.58|389.18|391.73|389.33|391.58|389.18|0
1649069760000|2022-04-04 10:56:00|391.66|389.26|391.58|389.18|391.72|389.32|391.58|389.18|0
1649069770000|2022-04-04 10:56:10|391.72|389.32|391.72|389.32|391.72|389.32|391.72|389.32|0
1649069780000|2022-04-04 10:56:20|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1649069790000|2022-04-04 10:56:30|391.66|389.26|391.58|389.18|391.72|389.32|391.58|389.18|0
1649069810000|2022-04-04 10:56:50|391.66|389.26|391.66|389.26|391.66|389.26|391.66|389.26|0
1649069820000|2022-04-04 10:57:00|391.72|389.32|391.58|389.18|391.72|389.32|391.58|389.18|0
1649069840000|2022-04-04 10:57:20|391.51|389.11|391.58|389.18|391.58|389.18|391.51|389.11|0
1649069850000|2022-04-04 10:57:30|391.72|389.32|391.72|389.32|391.72|389.32|391.72|389.32|0
1649069870000|2022-04-04 10:57:50|391.87|389.47|392.01|389.61|392.01|389.61|391.87|389.47|0
1649069880000|2022-04-04 10:58:00|391.87|389.47|391.87|389.47|391.87|389.47|391.87|389.47|0
1649069950000|2022-04-04 10:59:10|391.58|389.18|391.87|389.47|391.87|389.47|391.58|389.18|0
1649069960000|2022-04-04 10:59:20|391.72|389.32|391.58|389.18|391.72|389.32|391.58|389.18|0
1649070000000|2022-04-04 11:00:00|391.72|389.32|391.44|389.04|391.72|389.32|391.44|389.04|0
1649070010000|2022-04-04 11:00:10|391.58|389.18|391.44|389.04|391.58|389.18|391.44|389.04|0
1649070020000|2022-04-04 11:00:20|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1649070030000|2022-04-04 11:00:30|391.44|389.04|391.58|389.18|391.58|389.18|391.44|389.04|0
1649070040000|2022-04-04 11:00:40|391.44|389.04|391.29|388.89|391.44|389.04|391.29|388.89|0
1649070050000|2022-04-04 11:00:50|391.44|389.04|391.44|389.04|391.58|389.18|391.44|389.04|0
1649070080000|2022-04-04 11:01:20|391.51|389.11|391.44|389.04|391.51|389.11|391.44|389.04|0
1649070100000|2022-04-04 11:01:40|391.29|388.89|391.44|389.04|391.44|389.04|391.29|388.89|0
1649070120000|2022-04-04 11:02:00|391.51|389.11|391.58|389.18|391.58|389.18|391.44|389.04|0
1649070130000|2022-04-04 11:02:10|391.72|389.32|391.72|389.32|391.8|389.4|391.72|389.32|0
1649070140000|2022-04-04 11:02:20|391.58|389.18|391.58|389.18|391.65|389.25|391.58|389.18|0
1649070160000|2022-04-04 11:02:40|391.72|389.32|391.72|389.32|391.72|389.32|391.72|389.32|0
1649070170000|2022-04-04 11:02:50|391.65|389.25|391.58|389.18|391.65|389.25|391.58|389.18|0
1649070180000|2022-04-04 11:03:00|391.43|389.03|391.58|389.18|391.58|389.18|391.43|389.03|0
1649070190000|2022-04-04 11:03:10|391.51|389.11|391.51|389.11|391.51|389.11|391.43|389.03|0
1649070200000|2022-04-04 11:03:20|391.43|389.03|391.43|389.03|391.43|389.03|391.43|389.03|0
1649070210000|2022-04-04 11:03:30|391.29|388.89|391.43|389.03|391.43|389.03|391.29|388.89|0
1649070230000|2022-04-04 11:03:50|391.29|388.89|391.29|388.89|391.29|388.89|391.29|388.89|0
1649070240000|2022-04-04 11:04:00|391.15|388.75|391.22|388.82|391.22|388.82|391.15|388.75|0
1649070250000|2022-04-04 11:04:10|391.29|388.89|391.15|388.75|391.29|388.89|391.15|388.75|0
1649070270000|2022-04-04 11:04:30|391.22|388.82|391|388.6|391.29|388.89|391|388.6|0
1649070290000|2022-04-04 11:04:50|391.08|388.68|391.08|388.68|391.08|388.68|391.08|388.68|0
1649070300000|2022-04-04 11:05:00|391|388.6|391|388.6|391|388.6|391|388.6|0
1649070310000|2022-04-04 11:05:10|390.93|388.53|390.72|388.32|391|388.6|390.72|388.32|0
1649070320000|2022-04-04 11:05:20|390.65|388.25|390.72|388.32|390.72|388.32|390.65|388.25|0
1649070330000|2022-04-04 11:05:30|390.57|388.17|390.72|388.32|390.72|388.32|390.57|388.17|0
1649070340000|2022-04-04 11:05:40|391|388.6|391|388.6|391|388.6|391|388.6|0
1649070350000|2022-04-04 11:05:50|390.93|388.53|390.93|388.53|391|388.6|390.93|388.53|0
1649070360000|2022-04-04 11:06:00|390.86|388.46|390.72|388.32|390.86|388.46|390.72|388.32|0
1649070370000|2022-04-04 11:06:10|390.86|388.46|390.86|388.46|390.86|388.46|390.86|388.46|0
1649070380000|2022-04-04 11:06:20|390.93|388.53|391|388.6|391|388.6|390.86|388.46|0
1649070390000|2022-04-04 11:06:30|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1649070400000|2022-04-04 11:06:40|391.29|388.89|391.29|388.89|391.29|388.89|391.29|388.89|0
1649070410000|2022-04-04 11:06:50|391.36|388.96|391.36|388.96|391.36|388.96|391.36|388.96|0
1649070420000|2022-04-04 11:07:00|391.29|388.89|391.29|388.89|391.29|388.89|391.29|388.89|0
1649070440000|2022-04-04 11:07:20|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1649070450000|2022-04-04 11:07:30|390.86|388.46|390.86|388.46|390.86|388.46|390.86|388.46|0
1649070460000|2022-04-04 11:07:40|390.71|388.31|390.79|388.39|390.79|388.39|390.71|388.31|0
1649070470000|2022-04-04 11:07:50|391|388.6|390.86|388.46|391|388.6|390.86|388.46|0
1649070480000|2022-04-04 11:08:00|390.79|388.39|390.79|388.39|390.79|388.39|390.79|388.39|0
1649070490000|2022-04-04 11:08:10|390.71|388.31|390.71|388.31|390.71|388.31|390.71|388.31|0
1649070500000|2022-04-04 11:08:20|390.57|388.17|390.65|388.25|390.71|388.31|390.57|388.17|0
1649070510000|2022-04-04 11:08:30|390.57|388.17|390.71|388.31|390.71|388.31|390.57|388.17|0
1649070520000|2022-04-04 11:08:40|390.65|388.25|390.57|388.17|390.65|388.25|390.57|388.17|0
1649070530000|2022-04-04 11:08:50|390.71|388.31|390.57|388.17|390.71|388.31|390.57|388.17|0
1649070550000|2022-04-04 11:09:10|390.71|388.31|390.57|388.17|390.71|388.31|390.57|388.17|0
1649070560000|2022-04-04 11:09:20|390.71|388.31|390.57|388.17|390.71|388.31|390.57|388.17|0
1649070570000|2022-04-04 11:09:30|390.43|388.03|390.28|387.88|390.43|388.03|390.28|387.88|0
1649070580000|2022-04-04 11:09:40|390.36|387.96|390.28|387.88|390.36|387.96|390.28|387.88|0
1649070590000|2022-04-04 11:09:50|390.43|388.03|390.28|387.88|390.43|388.03|390.28|387.88|0
1649070600000|2022-04-04 11:10:00|390.43|388.03|390.43|388.03|390.43|388.03|390.43|388.03|0
1649070610000|2022-04-04 11:10:10|390.36|387.96|390.28|387.88|390.43|388.03|390.28|387.88|0
1649070630000|2022-04-04 11:10:30|390.14|387.74|390|387.6|390.14|387.74|390|387.6|0
1649070640000|2022-04-04 11:10:40|390.14|387.74|390.14|387.74|390.14|387.74|390.14|387.74|0
1649070650000|2022-04-04 11:10:50|390.07|387.67|390|387.6|390.07|387.67|390|387.6|0
1649070660000|2022-04-04 11:11:00|390.14|387.74|390|387.6|390.14|387.74|390|387.6|0
1649070670000|2022-04-04 11:11:10|390.14|387.74|390.14|387.74|390.14|387.74|390.14|387.74|0
1649070680000|2022-04-04 11:11:20|390.28|387.88|390.28|387.88|390.28|387.88|390.28|387.88|0
1649070700000|2022-04-04 11:11:40|390.43|388.03|390.43|388.03|390.43|388.03|390.43|388.03|0
1649070710000|2022-04-04 11:11:50|390.28|387.88|390.43|388.03|390.43|388.03|390.28|387.88|0
1649070720000|2022-04-04 11:12:00|390.36|387.96|390.28|387.88|390.36|387.96|390.28|387.88|0
1649070730000|2022-04-04 11:12:10|390.36|387.96|390.43|388.03|390.43|388.03|390.36|387.96|0
1649070740000|2022-04-04 11:12:20|390.57|388.17|390.57|388.17|390.57|388.17|390.43|388.03|0
1649070750000|2022-04-04 11:12:30|390.5|388.1|390.5|388.1|390.5|388.1|390.5|388.1|0
1649070760000|2022-04-04 11:12:40|390.43|388.03|390.43|388.03|390.43|388.03|390.43|388.03|0
1649070770000|2022-04-04 11:12:50|390.5|388.1|390.5|388.1|390.5|388.1|390.5|388.1|0
1649070780000|2022-04-04 11:13:00|390.71|388.31|390.71|388.31|390.71|388.31|390.71|388.31|0
1649070800000|2022-04-04 11:13:20|390.86|388.46|390.86|388.46|390.86|388.46|390.86|388.46|0
1649070810000|2022-04-04 11:13:30|390.71|388.31|390.86|388.46|390.86|388.46|390.71|388.31|0
1649070820000|2022-04-04 11:13:40|390.79|388.39|390.57|388.17|390.79|388.39|390.57|388.17|0
1649070830000|2022-04-04 11:13:50|390.71|388.31|390.57|388.17|390.71|388.31|390.57|388.17|0
1649070880000|2022-04-04 11:14:40|390.43|388.03|390.43|388.03|390.43|388.03|390.43|388.03|0
1649070890000|2022-04-04 11:14:50|390.28|387.88|390.28|387.88|390.28|387.88|390.28|387.88|0
1649070900000|2022-04-04 11:15:00|390.42|388.02|390.28|387.88|390.42|388.02|390.28|387.88|0
1649070910000|2022-04-04 11:15:10|390.42|388.02|390.42|388.02|390.42|388.02|390.42|388.02|0
1649070930000|2022-04-04 11:15:30|390.28|387.88|390.28|387.88|390.28|387.88|390.28|387.88|0
1649070960000|2022-04-04 11:16:00|390.14|387.74|389.99|387.59|390.14|387.74|389.99|387.59|0
1649070990000|2022-04-04 11:16:30|389.85|387.45|389.99|387.59|389.99|387.59|389.85|387.45|0
1649071000000|2022-04-04 11:16:40|389.42|387.02|389.28|386.88|389.42|387.02|389.28|386.88|0
1649071020000|2022-04-04 11:17:00|389.13|386.73|389.13|386.73|389.13|386.73|389.13|386.73|0
1649071030000|2022-04-04 11:17:10|388.99|386.59|388.85|386.45|388.99|386.59|388.85|386.45|0
1649071040000|2022-04-04 11:17:20|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1649071060000|2022-04-04 11:17:40|388.7|386.3|388.78|386.38|388.78|386.38|388.7|386.3|0
1649071070000|2022-04-04 11:17:50|388.7|386.3|388.99|386.59|389.13|386.73|388.7|386.3|0
1649071090000|2022-04-04 11:18:10|388.85|386.45|388.85|386.45|388.85|386.45|388.85|386.45|0
1649071100000|2022-04-04 11:18:20|389.13|386.73|388.99|386.59|389.13|386.73|388.99|386.59|0
1649071120000|2022-04-04 11:18:40|389.13|386.73|389.13|386.73|389.13|386.73|389.13|386.73|0
1649071140000|2022-04-04 11:19:00|389.28|386.88|389.13|386.73|389.28|386.88|389.13|386.73|0
1649071160000|2022-04-04 11:19:20|389.28|386.88|389.28|386.88|389.28|386.88|389.28|386.88|0
1649071180000|2022-04-04 11:19:40|389.42|387.02|389.42|387.02|389.42|387.02|389.42|387.02|0
1649071190000|2022-04-04 11:19:50|389.35|386.95|389.35|386.95|389.35|386.95|389.35|386.95|0
1649071200000|2022-04-04 11:20:00|389.28|386.88|389.28|386.88|389.28|386.88|389.28|386.88|0
1649071210000|2022-04-04 11:20:10|389.42|387.02|389.42|387.02|389.42|387.02|389.28|386.88|0
1649071220000|2022-04-04 11:20:20|389.49|387.09|389.56|387.16|389.56|387.16|389.49|387.09|0
1649071240000|2022-04-04 11:20:40|389.42|387.02|389.28|386.88|389.42|387.02|389.28|386.88|0
1649071270000|2022-04-04 11:21:10|389.13|386.73|388.99|386.59|389.13|386.73|388.99|386.59|0
1649071280000|2022-04-04 11:21:20|388.85|386.45|388.85|386.45|388.85|386.45|388.85|386.45|0
1649071290000|2022-04-04 11:21:30|388.7|386.3|388.85|386.45|388.85|386.45|388.7|386.3|0
1649071300000|2022-04-04 11:21:40|388.99|386.59|388.85|386.45|388.99|386.59|388.85|386.45|0
1649071310000|2022-04-04 11:21:50|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1649071320000|2022-04-04 11:22:00|389.13|386.73|389.13|386.73|389.13|386.73|389.13|386.73|0
1649071330000|2022-04-04 11:22:10|388.99|386.59|388.85|386.45|388.99|386.59|388.85|386.45|0
1649071340000|2022-04-04 11:22:20|388.7|386.3|388.99|386.59|388.99|386.59|388.7|386.3|0
1649071360000|2022-04-04 11:22:40|388.85|386.45|388.85|386.45|388.92|386.52|388.85|386.45|0
1649071370000|2022-04-04 11:22:50|388.92|386.52|388.92|386.52|388.92|386.52|388.92|386.52|0
1649071380000|2022-04-04 11:23:00|388.99|386.59|388.99|386.59|389.13|386.73|388.99|386.59|0
1649071390000|2022-04-04 11:23:10|389.13|386.73|388.92|386.52|389.13|386.73|388.85|386.45|0
1649071400000|2022-04-04 11:23:20|388.85|386.45|388.85|386.45|388.92|386.52|388.85|386.45|0
1649071430000|2022-04-04 11:23:50|388.7|386.3|388.99|386.59|388.99|386.59|388.7|386.3|0
1649071440000|2022-04-04 11:24:00|389.06|386.66|389.27|386.87|389.27|386.87|389.06|386.66|0
1649071450000|2022-04-04 11:24:10|389.42|387.02|389.42|387.02|389.42|387.02|389.27|386.87|0
1649071460000|2022-04-04 11:24:20|389.27|386.87|389.42|387.02|389.42|387.02|389.27|386.87|0
1649071470000|2022-04-04 11:24:30|389.27|386.87|389.27|386.87|389.27|386.87|389.27|386.87|0
1649071480000|2022-04-04 11:24:40|389.42|387.02|389.42|387.02|389.42|387.02|389.42|387.02|0
1649071490000|2022-04-04 11:24:50|389.35|386.95|389.42|387.02|389.42|387.02|389.27|386.87|0
1649071500000|2022-04-04 11:25:00|389.27|386.87|389.27|386.87|389.27|386.87|389.27|386.87|0
1649071510000|2022-04-04 11:25:10|389.35|386.95|389.42|387.02|389.42|387.02|389.35|386.95|0
1649071520000|2022-04-04 11:25:20|389.56|387.16|389.56|387.16|389.56|387.16|389.56|387.16|0
1649071530000|2022-04-04 11:25:30|389.7|387.3|389.7|387.3|389.7|387.3|389.7|387.3|0
1649071540000|2022-04-04 11:25:40|389.85|387.45|389.85|387.45|389.85|387.45|389.85|387.45|0
1649071550000|2022-04-04 11:25:50|389.7|387.3|389.85|387.45|389.85|387.45|389.7|387.3|0
1649071560000|2022-04-04 11:26:00|389.78|387.38|389.85|387.45|389.85|387.45|389.7|387.3|0
1649071570000|2022-04-04 11:26:10|389.99|387.59|389.85|387.45|389.99|387.59|389.85|387.45|0
1649071580000|2022-04-04 11:26:20|389.7|387.3|389.7|387.3|389.85|387.45|389.7|387.3|0
1649071590000|2022-04-04 11:26:30|389.78|387.38|389.7|387.3|389.85|387.45|389.7|387.3|0
1649071610000|2022-04-04 11:26:50|389.78|387.38|389.85|387.45|389.85|387.45|389.7|387.3|0
1649071620000|2022-04-04 11:27:00|389.78|387.38|389.85|387.45|389.85|387.45|389.78|387.38|0
1649071640000|2022-04-04 11:27:20|389.99|387.59|389.99|387.59|389.99|387.59|389.99|387.59|0
1649071650000|2022-04-04 11:27:30|389.85|387.45|389.85|387.45|389.85|387.45|389.85|387.45|0
1649071660000|2022-04-04 11:27:40|389.99|387.59|389.99|387.59|389.99|387.59|389.99|387.59|0
1649071670000|2022-04-04 11:27:50|389.85|387.45|389.99|387.59|389.99|387.59|389.85|387.45|0
1649071680000|2022-04-04 11:28:00|389.85|387.45|389.99|387.59|389.99|387.59|389.85|387.45|0
1649071690000|2022-04-04 11:28:10|389.85|387.45|389.99|387.59|389.99|387.59|389.85|387.45|0
1649071700000|2022-04-04 11:28:20|389.85|387.45|389.85|387.45|389.99|387.59|389.85|387.45|0
1649071710000|2022-04-04 11:28:30|389.99|387.59|389.99|387.59|389.99|387.59|389.99|387.59|0
1649071720000|2022-04-04 11:28:40|389.85|387.45|389.92|387.52|389.99|387.59|389.85|387.45|0
1649071730000|2022-04-04 11:28:50|389.85|387.45|389.85|387.45|389.85|387.45|389.85|387.45|0
1649071740000|2022-04-04 11:29:00|389.7|387.3|389.42|387.02|389.7|387.3|389.42|387.02|0
1649071760000|2022-04-04 11:29:20|389.49|387.09|389.42|387.02|389.56|387.16|389.42|387.02|0
1649071770000|2022-04-04 11:29:30|389.27|386.87|389.27|386.87|389.27|386.87|389.27|386.87|0
1649071790000|2022-04-04 11:29:50|389.35|386.95|389.27|386.87|389.35|386.95|389.27|386.87|0
1649071800000|2022-04-04 11:30:00|389.35|386.95|389.42|387.02|389.42|387.02|389.27|386.87|0
1649071810000|2022-04-04 11:30:10|389.56|387.16|389.56|387.16|389.56|387.16|389.56|387.16|0
1649071820000|2022-04-04 11:30:20|389.7|387.3|389.7|387.3|389.7|387.3|389.7|387.3|0
1649071830000|2022-04-04 11:30:30|389.56|387.16|389.56|387.16|389.56|387.16|389.56|387.16|0
1649071840000|2022-04-04 11:30:40|389.63|387.23|389.56|387.16|389.7|387.3|389.56|387.16|0
1649071850000|2022-04-04 11:30:50|389.63|387.23|389.56|387.16|389.63|387.23|389.56|387.16|0
1649071870000|2022-04-04 11:31:10|389.63|387.23|389.7|387.3|389.7|387.3|389.63|387.23|0
1649071880000|2022-04-04 11:31:20|389.56|387.16|389.49|387.09|389.56|387.16|389.49|387.09|0
1649071890000|2022-04-04 11:31:30|389.42|387.02|389.49|387.09|389.49|387.09|389.42|387.02|0
1649071910000|2022-04-04 11:31:50|389.42|387.02|389.42|387.02|389.42|387.02|389.42|387.02|0
1649071920000|2022-04-04 11:32:00|389.27|386.87|389.27|386.87|389.27|386.87|389.27|386.87|0
1649071930000|2022-04-04 11:32:10|389.13|386.73|389.42|387.02|389.42|387.02|389.13|386.73|0
1649071940000|2022-04-04 11:32:20|389.49|387.09|389.63|387.23|389.63|387.23|389.49|387.09|0
1649071950000|2022-04-04 11:32:30|389.56|387.16|389.56|387.16|389.63|387.23|389.56|387.16|0
1649071960000|2022-04-04 11:32:40|389.63|387.23|389.63|387.23|389.63|387.23|389.56|387.16|0
1649071970000|2022-04-04 11:32:50|389.56|387.16|389.56|387.16|389.56|387.16|389.56|387.16|0
1649071980000|2022-04-04 11:33:00|389.63|387.23|389.56|387.16|389.63|387.23|389.56|387.16|0
1649071990000|2022-04-04 11:33:10|389.63|387.23|389.7|387.3|389.7|387.3|389.56|387.16|0
1649072000000|2022-04-04 11:33:20|389.78|387.38|389.84|387.44|389.84|387.44|389.7|387.3|0
1649072010000|2022-04-04 11:33:30|389.99|387.59|389.84|387.44|389.99|387.59|389.84|387.44|0
1649072030000|2022-04-04 11:33:50|389.7|387.3|389.7|387.3|389.7|387.3|389.7|387.3|0
1649072050000|2022-04-04 11:34:10|389.78|387.38|389.7|387.3|389.78|387.38|389.7|387.3|0
1649072080000|2022-04-04 11:34:40|389.84|387.44|389.84|387.44|389.84|387.44|389.84|387.44|0
1649072090000|2022-04-04 11:34:50|389.99|387.59|390.27|387.87|390.27|387.87|389.99|387.59|0
1649072100000|2022-04-04 11:35:00|390.21|387.81|390.42|388.02|390.42|388.02|390.21|387.81|0
1649072110000|2022-04-04 11:35:10|390.56|388.16|390.85|388.45|390.85|388.45|390.56|388.16|0
1649072120000|2022-04-04 11:35:20|390.92|388.52|390.92|388.52|390.92|388.52|390.85|388.45|0
1649072130000|2022-04-04 11:35:30|390.85|388.45|390.7|388.3|390.85|388.45|390.7|388.3|0
1649072140000|2022-04-04 11:35:40|390.85|388.45|390.99|388.59|390.99|388.59|390.85|388.45|0
1649072150000|2022-04-04 11:35:50|390.85|388.45|390.99|388.59|391.14|388.74|390.85|388.45|0
1649072180000|2022-04-04 11:36:20|391.13|388.73|391.13|388.73|391.13|388.73|391.13|388.73|0
1649072190000|2022-04-04 11:36:30|391.28|388.88|391.28|388.88|391.28|388.88|391.28|388.88|0
1649072200000|2022-04-04 11:36:40|391.13|388.73|391.13|388.73|391.13|388.73|391.13|388.73|0
1649072210000|2022-04-04 11:36:50|390.99|388.59|390.85|388.45|390.99|388.59|390.7|388.3|0
1649072230000|2022-04-04 11:37:10|390.7|388.3|390.7|388.3|390.7|388.3|390.7|388.3|0
1649072250000|2022-04-04 11:37:30|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1649072260000|2022-04-04 11:37:40|390.42|388.02|390.42|388.02|390.56|388.16|390.42|388.02|0
1649072270000|2022-04-04 11:37:50|390.49|388.09|390.56|388.16|390.56|388.16|390.49|388.09|0
1649072280000|2022-04-04 11:38:00|390.63|388.23|390.56|388.16|390.63|388.23|390.56|388.16|0
1649072290000|2022-04-04 11:38:10|390.42|388.02|390.42|388.02|390.42|388.02|390.42|388.02|0
1649072310000|2022-04-04 11:38:30|390.56|388.16|390.42|388.02|390.56|388.16|390.42|388.02|0
1649072320000|2022-04-04 11:38:40|390.49|388.09|390.42|388.02|390.49|388.09|390.42|388.02|0
1649072330000|2022-04-04 11:38:50|390.49|388.09|390.56|388.16|390.56|388.16|390.49|388.09|0
1649072340000|2022-04-04 11:39:00|390.7|388.3|390.7|388.3|390.78|388.38|390.7|388.3|0
1649072360000|2022-04-04 11:39:20|390.78|388.38|390.85|388.45|390.85|388.45|390.78|388.38|0
1649072370000|2022-04-04 11:39:30|390.7|388.3|390.85|388.45|390.85|388.45|390.7|388.3|0
1649072380000|2022-04-04 11:39:40|390.78|388.38|390.78|388.38|390.78|388.38|390.7|388.3|0
1649072390000|2022-04-04 11:39:50|390.7|388.3|390.7|388.3|390.85|388.45|390.7|388.3|0
1649072400000|2022-04-04 11:40:00|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1649072410000|2022-04-04 11:40:10|390.63|388.23|390.7|388.3|390.7|388.3|390.56|388.16|0
1649072420000|2022-04-04 11:40:20|390.63|388.23|390.63|388.23|390.63|388.23|390.63|388.23|0
1649072430000|2022-04-04 11:40:30|390.56|388.16|390.49|388.09|390.56|388.16|390.42|388.02|0
1649072440000|2022-04-04 11:40:40|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1649072450000|2022-04-04 11:40:50|390.63|388.23|390.56|388.16|390.63|388.23|390.56|388.16|0
1649072460000|2022-04-04 11:41:00|390.7|388.3|390.7|388.3|390.7|388.3|390.7|388.3|0
1649072480000|2022-04-04 11:41:20|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1649072490000|2022-04-04 11:41:30|390.42|388.02|390.56|388.16|390.56|388.16|390.42|388.02|0
1649072520000|2022-04-04 11:42:00|390.41|388.01|390.41|388.01|390.41|388.01|390.41|388.01|0
1649072530000|2022-04-04 11:42:10|390.35|387.95|390.27|387.87|390.41|388.01|390.27|387.87|0
1649072540000|2022-04-04 11:42:20|390.41|388.01|390.27|387.87|390.41|388.01|390.27|387.87|0
1649072550000|2022-04-04 11:42:30|390.41|388.01|390.41|388.01|390.41|388.01|390.41|388.01|0
1649072600000|2022-04-04 11:43:20|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1649072620000|2022-04-04 11:43:40|390.49|388.09|390.56|388.16|390.56|388.16|390.49|388.09|0
1649072670000|2022-04-04 11:44:30|390.41|388.01|390.41|388.01|390.41|388.01|390.41|388.01|0
1649072710000|2022-04-04 11:45:10|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1649072740000|2022-04-04 11:45:40|390.7|388.3|390.56|388.16|390.7|388.3|390.56|388.16|0
1649072750000|2022-04-04 11:45:50|390.7|388.3|390.7|388.3|390.7|388.3|390.7|388.3|0
1649072770000|2022-04-04 11:46:10|390.63|388.23|390.63|388.23|390.63|388.23|390.63|388.23|0
1649072780000|2022-04-04 11:46:20|390.56|388.16|390.63|388.23|390.63|388.23|390.56|388.16|0
1649072790000|2022-04-04 11:46:30|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1649072800000|2022-04-04 11:46:40|390.63|388.23|390.77|388.37|390.84|388.44|390.63|388.23|0
1649072810000|2022-04-04 11:46:50|390.7|388.3|390.7|388.3|390.7|388.3|390.7|388.3|0
1649072820000|2022-04-04 11:47:00|390.77|388.37|390.84|388.44|390.84|388.44|390.7|388.3|0
1649072830000|2022-04-04 11:47:10|390.7|388.3|390.7|388.3|390.7|388.3|390.7|388.3|0
1649072850000|2022-04-04 11:47:30|390.77|388.37|390.77|388.37|390.77|388.37|390.77|388.37|0
1649072860000|2022-04-04 11:47:40|390.84|388.44|391.13|388.73|391.13|388.73|390.84|388.44|0
1649072870000|2022-04-04 11:47:50|390.99|388.59|390.99|388.59|391.13|388.73|390.99|388.59|0
1649072880000|2022-04-04 11:48:00|391.13|388.73|391.13|388.73|391.13|388.73|391.13|388.73|0
1649072900000|2022-04-04 11:48:20|390.99|388.59|390.99|388.59|390.99|388.59|390.99|388.59|0
1649072910000|2022-04-04 11:48:30|391.06|388.66|390.99|388.59|391.06|388.66|390.99|388.59|0
1649072940000|2022-04-04 11:49:00|390.84|388.44|390.7|388.3|390.84|388.44|390.7|388.3|0
1649072950000|2022-04-04 11:49:10|390.56|388.16|390.41|388.01|390.56|388.16|390.41|388.01|0
1649072960000|2022-04-04 11:49:20|390.56|388.16|390.7|388.3|390.7|388.3|390.56|388.16|0
1649072980000|2022-04-04 11:49:40|390.84|388.44|390.84|388.44|390.84|388.44|390.84|388.44|0
1649072990000|2022-04-04 11:49:50|390.99|388.59|390.99|388.59|390.99|388.59|390.84|388.44|0
1649073020000|2022-04-04 11:50:20|391.13|388.73|390.84|388.44|391.13|388.73|390.84|388.44|0
1649073040000|2022-04-04 11:50:40|390.7|388.3|390.7|388.3|390.7|388.3|390.7|388.3|0
1649073050000|2022-04-04 11:50:50|390.84|388.44|390.84|388.44|390.99|388.59|390.84|388.44|0
1649073070000|2022-04-04 11:51:10|390.7|388.3|390.7|388.3|390.7|388.3|390.7|388.3|0
1649073080000|2022-04-04 11:51:20|390.84|388.44|390.7|388.3|390.84|388.44|390.7|388.3|0
1649073110000|2022-04-04 11:51:50|390.55|388.15|390.41|388.01|390.55|388.15|390.41|388.01|0
1649073120000|2022-04-04 11:52:00|390.55|388.15|390.41|388.01|390.55|388.15|390.41|388.01|0
1649073190000|2022-04-04 11:53:10|390.27|387.87|390.12|387.72|390.27|387.87|390.12|387.72|0
1649073200000|2022-04-04 11:53:20|390.27|387.87|390.41|388.01|390.41|388.01|390.27|387.87|0
1649073210000|2022-04-04 11:53:30|390.55|388.15|390.55|388.15|390.55|388.15|390.55|388.15|0
1649073220000|2022-04-04 11:53:40|390.41|388.01|390.41|388.01|390.55|388.15|390.41|388.01|0
1649073240000|2022-04-04 11:54:00|390.27|387.87|390.27|387.87|390.27|387.87|390.27|387.87|0
1649073260000|2022-04-04 11:54:20|390.12|387.72|390.12|387.72|390.12|387.72|389.98|387.58|0
1649073270000|2022-04-04 11:54:30|389.98|387.58|389.98|387.58|389.98|387.58|389.98|387.58|0
1649073280000|2022-04-04 11:54:40|389.84|387.44|389.84|387.44|389.98|387.58|389.84|387.44|0
1649073290000|2022-04-04 11:54:50|389.69|387.29|389.69|387.29|389.69|387.29|389.69|387.29|0
1649073310000|2022-04-04 11:55:10|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1649073320000|2022-04-04 11:55:20|389.69|387.29|389.69|387.29|389.69|387.29|389.62|387.22|0
1649073330000|2022-04-04 11:55:30|389.62|387.22|389.26|386.86|389.62|387.22|389.26|386.86|0
1649073340000|2022-04-04 11:55:40|389.12|386.72|389.12|386.72|389.26|386.86|389.12|386.72|0
1649073350000|2022-04-04 11:55:50|388.98|386.58|388.83|386.43|388.98|386.58|388.83|386.43|0
1649073360000|2022-04-04 11:56:00|388.55|386.15|388.55|386.15|388.55|386.15|388.55|386.15|0
1649073370000|2022-04-04 11:56:10|388.4|386|388.55|386.15|388.55|386.15|388.4|386|0
1649073390000|2022-04-04 11:56:30|388.4|386|388.4|386|388.4|386|388.26|385.86|0
1649073400000|2022-04-04 11:56:40|388.26|385.86|388.12|385.72|388.26|385.86|388.12|385.72|0
1649073420000|2022-04-04 11:57:00|388.05|385.65|387.98|385.58|388.12|385.72|387.98|385.58|0
1649073430000|2022-04-04 11:57:10|388.12|385.72|388.12|385.72|388.12|385.72|388.12|385.72|0
1649073440000|2022-04-04 11:57:20|387.98|385.58|387.97|385.57|387.98|385.58|387.97|385.57|0
1649073450000|2022-04-04 11:57:30|387.83|385.43|387.83|385.43|387.83|385.43|387.83|385.43|0
1649073460000|2022-04-04 11:57:40|387.97|385.57|387.83|385.43|387.97|385.57|387.83|385.43|0
1649073470000|2022-04-04 11:57:50|387.97|385.57|387.97|385.57|387.97|385.57|387.97|385.57|0
1649073480000|2022-04-04 11:58:00|388.12|385.72|388.4|386|388.4|386|388.12|385.72|0
1649073490000|2022-04-04 11:58:10|388.26|385.86|388.4|386|388.4|386|388.26|385.86|0
1649073500000|2022-04-04 11:58:20|388.55|386.15|388.69|386.29|388.69|386.29|388.55|386.15|0
1649073510000|2022-04-04 11:58:30|388.55|386.15|388.55|386.15|388.55|386.15|388.55|386.15|0
1649073520000|2022-04-04 11:58:40|388.4|386|388.4|386|388.4|386|388.26|385.86|0
1649073530000|2022-04-04 11:58:50|388.26|385.86|388.4|386|388.4|386|388.26|385.86|0
1649073540000|2022-04-04 11:59:00|388.55|386.15|388.69|386.29|388.69|386.29|388.55|386.15|0
1649073550000|2022-04-04 11:59:10|388.55|386.15|388.55|386.15|388.55|386.15|388.55|386.15|0
1649073570000|2022-04-04 11:59:30|388.62|386.22|388.55|386.15|388.62|386.22|388.55|386.15|0
1649073580000|2022-04-04 11:59:40|388.69|386.29|388.62|386.22|388.69|386.29|388.55|386.15|0
1649073600000|2022-04-04 12:00:00|388.55|386.15|388.55|386.15|388.55|386.15|388.55|386.15|0
1649073610000|2022-04-04 12:00:10|388.4|386|388.26|385.86|388.4|386|388.26|385.86|0
1649073620000|2022-04-04 12:00:20|388.12|385.72|387.97|385.57|388.12|385.72|387.97|385.57|0
1649073630000|2022-04-04 12:00:30|388.05|385.65|388.12|385.72|388.12|385.72|387.97|385.57|0
1649073640000|2022-04-04 12:00:40|388.26|385.86|388.55|386.15|388.55|386.15|388.26|385.86|0
1649073650000|2022-04-04 12:00:50|388.4|386|388.55|386.15|388.55|386.15|388.4|386|0
1649073660000|2022-04-04 12:01:00|388.69|386.29|388.55|386.15|388.69|386.29|388.55|386.15|0
1649073670000|2022-04-04 12:01:10|388.69|386.29|388.69|386.29|388.69|386.29|388.69|386.29|0
1649073680000|2022-04-04 12:01:20|388.97|386.57|388.83|386.43|388.97|386.57|388.83|386.43|0
1649073690000|2022-04-04 12:01:30|388.97|386.57|388.83|386.43|388.97|386.57|388.83|386.43|0
1649073700000|2022-04-04 12:01:40|388.91|386.51|388.83|386.43|388.91|386.51|388.83|386.43|0
1649073710000|2022-04-04 12:01:50|388.97|386.57|388.83|386.43|388.97|386.57|388.83|386.43|0
1649073720000|2022-04-04 12:02:00|389.05|386.65|389.12|386.72|389.12|386.72|388.97|386.57|0
1649073730000|2022-04-04 12:02:10|388.97|386.57|388.97|386.57|388.97|386.57|388.97|386.57|0
1649073740000|2022-04-04 12:02:20|389.12|386.72|388.97|386.57|389.12|386.72|388.97|386.57|0
1649073750000|2022-04-04 12:02:30|389.12|386.72|388.97|386.57|389.12|386.72|388.97|386.57|0
1649073760000|2022-04-04 12:02:40|389.12|386.72|389.12|386.72|389.12|386.72|389.12|386.72|0
1649073770000|2022-04-04 12:02:50|389.26|386.86|389.26|386.86|389.26|386.86|389.26|386.86|0
1649073790000|2022-04-04 12:03:10|389.12|386.72|389.12|386.72|389.26|386.86|389.12|386.72|0
1649073820000|2022-04-04 12:03:40|389.26|386.86|389.26|386.86|389.26|386.86|389.26|386.86|0
1649073830000|2022-04-04 12:03:50|389.12|386.72|389.12|386.72|389.12|386.72|389.12|386.72|0
1649073840000|2022-04-04 12:04:00|389.26|386.86|389.12|386.72|389.26|386.86|389.12|386.72|0
1649073850000|2022-04-04 12:04:10|389.4|387|389.55|387.15|389.55|387.15|389.4|387|0
1649073870000|2022-04-04 12:04:30|389.69|387.29|389.69|387.29|389.69|387.29|389.69|387.29|0
1649073890000|2022-04-04 12:04:50|389.55|387.15|389.55|387.15|389.55|387.15|389.55|387.15|0
1649073900000|2022-04-04 12:05:00|389.62|387.22|389.69|387.29|389.69|387.29|389.62|387.22|0
1649073920000|2022-04-04 12:05:20|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1649073930000|2022-04-04 12:05:30|389.69|387.29|389.83|387.43|389.83|387.43|389.69|387.29|0
1649073940000|2022-04-04 12:05:40|389.76|387.36|389.69|387.29|389.76|387.36|389.69|387.29|0
1649073960000|2022-04-04 12:06:00|389.76|387.36|389.76|387.36|389.76|387.36|389.76|387.36|0
1649073970000|2022-04-04 12:06:10|389.69|387.29|389.69|387.29|389.69|387.29|389.69|387.29|0
1649074000000|2022-04-04 12:06:40|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1649074020000|2022-04-04 12:07:00|389.98|387.58|390.12|387.72|390.12|387.72|389.98|387.58|0
1649074030000|2022-04-04 12:07:10|390.26|387.86|390.41|388.01|390.41|388.01|390.26|387.86|0
1649074040000|2022-04-04 12:07:20|390.55|388.15|390.55|388.15|390.55|388.15|390.55|388.15|0
1649074050000|2022-04-04 12:07:30|390.41|388.01|390.41|388.01|390.41|388.01|390.41|388.01|0
1649074060000|2022-04-04 12:07:40|390.48|388.08|390.26|387.86|390.48|388.08|390.26|387.86|0
1649074070000|2022-04-04 12:07:50|390.12|387.72|390.12|387.72|390.12|387.72|390.12|387.72|0
1649074090000|2022-04-04 12:08:10|390.19|387.79|390.26|387.86|390.26|387.86|390.19|387.79|0
1649074100000|2022-04-04 12:08:20|390.41|388.01|390.41|388.01|390.41|388.01|390.41|388.01|0
1649074110000|2022-04-04 12:08:30|390.26|387.86|390.19|387.79|390.34|387.94|390.19|387.79|0
1649074120000|2022-04-04 12:08:40|390.26|387.86|390.26|387.86|390.26|387.86|390.26|387.86|0
1649074130000|2022-04-04 12:08:50|390.4|388|390.48|388.08|390.48|388.08|390.4|388|0
1649074140000|2022-04-04 12:09:00|390.55|388.15|390.4|388|390.55|388.15|390.4|388|0
1649074150000|2022-04-04 12:09:10|390.26|387.86|390.4|388|390.4|388|390.26|387.86|0
1649074160000|2022-04-04 12:09:20|390.48|388.08|390.4|388|390.48|388.08|390.4|388|0
1649074190000|2022-04-04 12:09:50|390.26|387.86|390.4|388|390.4|388|390.26|387.86|0
1649074200000|2022-04-04 12:10:00|390.26|387.86|390.4|388|390.4|388|390.26|387.86|0
1649074210000|2022-04-04 12:10:10|390.26|387.86|390.4|388|390.4|388|390.26|387.86|0
1649074220000|2022-04-04 12:10:20|390.34|387.94|390.26|387.86|390.34|387.94|390.26|387.86|0
1649074230000|2022-04-04 12:10:30|390.12|387.72|390.26|387.86|390.26|387.86|390.12|387.72|0
1649074240000|2022-04-04 12:10:40|390.12|387.72|389.97|387.57|390.12|387.72|389.97|387.57|0
1649074260000|2022-04-04 12:11:00|390.12|387.72|390.05|387.65|390.12|387.72|390.05|387.65|0
1649074270000|2022-04-04 12:11:10|390.12|387.72|389.97|387.57|390.12|387.72|389.97|387.57|0
1649074280000|2022-04-04 12:11:20|390.05|387.65|390.05|387.65|390.05|387.65|390.05|387.65|0
1649074290000|2022-04-04 12:11:30|390.12|387.72|390.12|387.72|390.12|387.72|390.12|387.72|0
1649074300000|2022-04-04 12:11:40|390.05|387.65|389.97|387.57|390.05|387.65|389.97|387.57|0
1649074320000|2022-04-04 12:12:00|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1649074340000|2022-04-04 12:12:20|389.97|387.57|390.12|387.72|390.12|387.72|389.97|387.57|0
1649074350000|2022-04-04 12:12:30|389.97|387.57|389.83|387.43|389.97|387.57|389.83|387.43|0
1649074360000|2022-04-04 12:12:40|389.9|387.5|389.97|387.57|389.97|387.57|389.9|387.5|0
1649074370000|2022-04-04 12:12:50|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1649074380000|2022-04-04 12:13:00|389.69|387.29|389.69|387.29|389.69|387.29|389.69|387.29|0
1649074390000|2022-04-04 12:13:10|389.83|387.43|389.54|387.14|389.83|387.43|389.54|387.14|0
1649074400000|2022-04-04 12:13:20|389.69|387.29|389.54|387.14|389.69|387.29|389.54|387.14|0
1649074410000|2022-04-04 12:13:30|389.47|387.07|389.54|387.14|389.54|387.14|389.47|387.07|0
1649074420000|2022-04-04 12:13:40|389.4|387|389.4|387|389.4|387|389.4|387|0
1649074430000|2022-04-04 12:13:50|389.26|386.86|389.26|386.86|389.26|386.86|389.26|386.86|0
1649074440000|2022-04-04 12:14:00|389.4|387|389.4|387|389.4|387|389.4|387|0
1649074450000|2022-04-04 12:14:10|389.54|387.14|389.54|387.14|389.54|387.14|389.54|387.14|0
1649074460000|2022-04-04 12:14:20|389.4|387|389.47|387.07|389.54|387.14|389.4|387|0
1649074470000|2022-04-04 12:14:30|389.4|387|389.54|387.14|389.54|387.14|389.4|387|0
1649074480000|2022-04-04 12:14:40|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1649074500000|2022-04-04 12:15:00|389.97|387.57|389.97|387.57|389.97|387.57|389.97|387.57|0
1649074520000|2022-04-04 12:15:20|389.83|387.43|389.4|387|389.83|387.43|389.4|387|0
1649074530000|2022-04-04 12:15:30|389.54|387.14|389.54|387.14|389.54|387.14|389.47|387.07|0
1649074540000|2022-04-04 12:15:40|389.69|387.29|389.62|387.22|389.69|387.29|389.62|387.22|0
1649074550000|2022-04-04 12:15:50|389.54|387.14|389.54|387.14|389.54|387.14|389.54|387.14|0
1649074560000|2022-04-04 12:16:00|389.47|387.07|389.69|387.29|389.69|387.29|389.47|387.07|0
1649074570000|2022-04-04 12:16:10|389.54|387.14|389.54|387.14|389.54|387.14|389.54|387.14|0
1649074580000|2022-04-04 12:16:20|389.4|387|389.4|387|389.4|387|389.4|387|0
1649074590000|2022-04-04 12:16:30|389.26|386.86|389.26|386.86|389.26|386.86|389.26|386.86|0
1649074600000|2022-04-04 12:16:40|389.11|386.71|389.11|386.71|389.26|386.86|389.11|386.71|0
1649074610000|2022-04-04 12:16:50|389.26|386.86|389.26|386.86|389.26|386.86|389.26|386.86|0
1649074620000|2022-04-04 12:17:00|389.11|386.71|389.11|386.71|389.11|386.71|389.11|386.71|0
1649074640000|2022-04-04 12:17:20|388.97|386.57|388.97|386.57|388.97|386.57|388.97|386.57|0
1649074670000|2022-04-04 12:17:50|389.11|386.71|389.11|386.71|389.11|386.71|389.11|386.71|0
1649074700000|2022-04-04 12:18:20|388.97|386.57|389.11|386.71|389.11|386.71|388.97|386.57|0
1649074710000|2022-04-04 12:18:30|389.25|386.85|389.25|386.85|389.54|387.14|389.25|386.85|0
1649074720000|2022-04-04 12:18:40|389.19|386.79|389.11|386.71|389.19|386.79|389.11|386.71|0
1649074730000|2022-04-04 12:18:50|389.25|386.85|389.54|387.14|389.68|387.28|389.25|386.85|0
1649074740000|2022-04-04 12:19:00|389.68|387.28|389.68|387.28|389.83|387.43|389.68|387.28|0
1649074750000|2022-04-04 12:19:10|389.54|387.14|389.54|387.14|389.54|387.14|389.54|387.14|0
1649074760000|2022-04-04 12:19:20|389.4|387|389.4|387|389.54|387.14|389.4|387|0
1649074770000|2022-04-04 12:19:30|389.54|387.14|389.54|387.14|389.54|387.14|389.4|387|0
1649074780000|2022-04-04 12:19:40|389.4|387|389.68|387.28|389.68|387.28|389.4|387|0
1649074790000|2022-04-04 12:19:50|389.54|387.14|389.54|387.14|389.68|387.28|389.54|387.14|0
1649074800000|2022-04-04 12:20:00|389.68|387.28|389.68|387.28|389.68|387.28|389.54|387.14|0
1649074810000|2022-04-04 12:20:10|389.54|387.14|389.68|387.28|389.68|387.28|389.54|387.14|0
1649074820000|2022-04-04 12:20:20|389.61|387.21|389.68|387.28|389.68|387.28|389.54|387.14|0
1649074830000|2022-04-04 12:20:30|389.54|387.14|389.4|387|389.68|387.28|389.4|387|0
1649074840000|2022-04-04 12:20:40|389.25|386.85|389.25|386.85|389.25|386.85|389.25|386.85|0
1649074850000|2022-04-04 12:20:50|389.4|387|389.25|386.85|389.4|387|389.25|386.85|0
1649074860000|2022-04-04 12:21:00|389.4|387|388.97|386.57|389.4|387|388.97|386.57|0
1649074870000|2022-04-04 12:21:10|389.11|386.71|389.18|386.78|389.18|386.78|389.11|386.71|0
1649074880000|2022-04-04 12:21:20|389.11|386.71|389.25|386.85|389.25|386.85|389.11|386.71|0
1649074890000|2022-04-04 12:21:30|389.11|386.71|389.25|386.85|389.25|386.85|389.11|386.71|0
1649074910000|2022-04-04 12:21:50|389.11|386.71|389.11|386.71|389.11|386.71|389.11|386.71|0
1649074920000|2022-04-04 12:22:00|389.4|387|389.25|386.85|389.4|387|389.25|386.85|0
1649074930000|2022-04-04 12:22:10|389.11|386.71|389.25|386.85|389.25|386.85|389.11|386.71|0
1649074950000|2022-04-04 12:22:30|389.11|386.71|388.97|386.57|389.11|386.71|388.97|386.57|0
1649074970000|2022-04-04 12:22:50|389.11|386.71|389.11|386.71|389.11|386.71|389.11|386.71|0
1649074980000|2022-04-04 12:23:00|389.04|386.64|389.11|386.71|389.11|386.71|389.04|386.64|0
1649074990000|2022-04-04 12:23:10|389.04|386.64|389.11|386.71|389.11|386.71|389.04|386.64|0
1649075000000|2022-04-04 12:23:20|388.82|386.42|388.82|386.42|388.82|386.42|388.82|386.42|0
1649075020000|2022-04-04 12:23:40|388.68|386.28|388.68|386.28|388.68|386.28|388.68|386.28|0
1649075030000|2022-04-04 12:23:50|388.54|386.14|388.54|386.14|388.54|386.14|388.54|386.14|0
1649075040000|2022-04-04 12:24:00|388.39|385.99|388.11|385.71|388.39|385.99|388.11|385.71|0
1649075050000|2022-04-04 12:24:10|388.25|385.85|388.25|385.85|388.25|385.85|388.25|385.85|0
1649075060000|2022-04-04 12:24:20|388.11|385.71|388.25|385.85|388.25|385.85|388.11|385.71|0
1649075070000|2022-04-04 12:24:30|388.11|385.71|388.11|385.71|388.11|385.71|388.11|385.71|0
1649075080000|2022-04-04 12:24:40|388.25|385.85|388.39|385.99|388.39|385.99|388.11|385.71|0
1649075090000|2022-04-04 12:24:50|388.25|385.85|388.25|385.85|388.39|385.99|388.25|385.85|0
1649075100000|2022-04-04 12:25:00|388.39|385.99|388.54|386.14|388.54|386.14|388.39|385.99|0
1649075110000|2022-04-04 12:25:10|388.39|385.99|388.54|386.14|388.68|386.28|388.39|385.99|0
1649075120000|2022-04-04 12:25:20|388.39|385.99|388.25|385.85|388.39|385.99|388.25|385.85|0
1649075130000|2022-04-04 12:25:30|388.11|385.71|388.11|385.71|388.11|385.71|387.96|385.56|0
1649075140000|2022-04-04 12:25:40|387.96|385.56|387.96|385.56|387.96|385.56|387.96|385.56|0
1649075160000|2022-04-04 12:26:00|387.82|385.42|387.96|385.56|387.96|385.56|387.82|385.42|0
1649075170000|2022-04-04 12:26:10|388.11|385.71|388.11|385.71|388.11|385.71|387.96|385.56|0
1649075180000|2022-04-04 12:26:20|387.96|385.56|387.96|385.56|387.96|385.56|387.96|385.56|0
1649075190000|2022-04-04 12:26:30|388.11|385.71|388.11|385.71|388.11|385.71|388.11|385.71|0
1649075210000|2022-04-04 12:26:50|388.39|385.99|388.39|385.99|388.39|385.99|388.39|385.99|0
1649075220000|2022-04-04 12:27:00|388.54|386.14|388.54|386.14|388.54|386.14|388.54|386.14|0
1649075230000|2022-04-04 12:27:10|388.39|385.99|388.68|386.28|388.68|386.28|388.39|385.99|0
1649075240000|2022-04-04 12:27:20|388.54|386.14|388.68|386.28|388.68|386.28|388.54|386.14|0
1649075270000|2022-04-04 12:27:50|388.54|386.14|388.68|386.28|388.68|386.28|388.54|386.14|0
1649075280000|2022-04-04 12:28:00|388.82|386.42|388.96|386.56|388.96|386.56|388.82|386.42|0
1649075290000|2022-04-04 12:28:10|389.04|386.64|389.11|386.71|389.18|386.78|389.04|386.64|0
1649075300000|2022-04-04 12:28:20|389.25|386.85|389.25|386.85|389.25|386.85|389.25|386.85|0
1649075310000|2022-04-04 12:28:30|389.11|386.71|389.25|386.85|389.25|386.85|389.11|386.71|0
1649075320000|2022-04-04 12:28:40|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1649075330000|2022-04-04 12:28:50|389.25|386.85|389.25|386.85|389.25|386.85|389.25|386.85|0
1649075340000|2022-04-04 12:29:00|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1649075350000|2022-04-04 12:29:10|389.54|387.14|389.39|386.99|389.54|387.14|389.39|386.99|0
1649075360000|2022-04-04 12:29:20|389.54|387.14|389.54|387.14|389.54|387.14|389.39|386.99|0
1649075370000|2022-04-04 12:29:30|389.68|387.28|389.68|387.28|389.68|387.28|389.68|387.28|0
1649075380000|2022-04-04 12:29:40|389.82|387.42|389.82|387.42|389.82|387.42|389.82|387.42|0
1649075390000|2022-04-04 12:29:50|389.68|387.28|389.68|387.28|389.68|387.28|389.68|387.28|0
1649075400000|2022-04-04 12:30:00|389.54|387.14|389.47|387.07|389.54|387.14|389.39|386.99|0
1649075410000|2022-04-04 12:30:10|389.39|386.99|389.54|387.14|389.54|387.14|389.39|386.99|0
1649075420000|2022-04-04 12:30:20|389.39|386.99|389.39|386.99|389.39|386.99|389.39|386.99|0
1649075430000|2022-04-04 12:30:30|389.54|387.14|389.54|387.14|389.68|387.28|389.54|387.14|0
1649075440000|2022-04-04 12:30:40|389.68|387.28|389.82|387.42|389.82|387.42|389.68|387.28|0
1649075450000|2022-04-04 12:30:50|389.68|387.28|389.68|387.28|389.68|387.28|389.68|387.28|0
1649075460000|2022-04-04 12:31:00|389.61|387.21|389.39|386.99|389.61|387.21|389.39|386.99|0
1649075470000|2022-04-04 12:31:10|389.11|386.71|389.11|386.71|389.11|386.71|389.11|386.71|0
1649075480000|2022-04-04 12:31:20|389.25|386.85|389.25|386.85|389.25|386.85|389.25|386.85|0
1649075490000|2022-04-04 12:31:30|389.32|386.92|389.39|386.99|389.39|386.99|389.32|386.92|0
1649075500000|2022-04-04 12:31:40|389.25|386.85|388.96|386.56|389.25|386.85|388.96|386.56|0
1649075510000|2022-04-04 12:31:50|388.82|386.42|388.96|386.56|388.96|386.56|388.82|386.42|0
1649075520000|2022-04-04 12:32:00|388.89|386.49|388.96|386.56|388.96|386.56|388.89|386.49|0
1649075530000|2022-04-04 12:32:10|388.82|386.42|388.82|386.42|388.82|386.42|388.82|386.42|0
1649075540000|2022-04-04 12:32:20|388.68|386.28|388.82|386.42|388.96|386.56|388.68|386.28|0
1649075550000|2022-04-04 12:32:30|388.96|386.56|388.89|386.49|388.96|386.56|388.89|386.49|0
1649075560000|2022-04-04 12:32:40|388.96|386.56|389.11|386.71|389.11|386.71|388.96|386.56|0
1649075570000|2022-04-04 12:32:50|388.96|386.56|388.82|386.42|388.96|386.56|388.82|386.42|0
1649075580000|2022-04-04 12:33:00|388.68|386.28|388.82|386.42|388.96|386.56|388.68|386.28|0
1649075590000|2022-04-04 12:33:10|388.89|386.49|389.11|386.71|389.11|386.71|388.89|386.49|0
1649075600000|2022-04-04 12:33:20|388.96|386.56|388.82|386.42|388.96|386.56|388.82|386.42|0
1649075610000|2022-04-04 12:33:30|388.96|386.56|388.96|386.56|388.96|386.56|388.96|386.56|0
1649075620000|2022-04-04 12:33:40|388.68|386.28|388.68|386.28|388.68|386.28|388.68|386.28|0
1649075630000|2022-04-04 12:33:50|388.82|386.42|388.82|386.42|388.82|386.42|388.82|386.42|0
1649075640000|2022-04-04 12:34:00|388.96|386.56|388.96|386.56|388.96|386.56|388.96|386.56|0
1649075650000|2022-04-04 12:34:10|389.11|386.71|389.11|386.71|389.11|386.71|389.11|386.71|0
1649075660000|2022-04-04 12:34:20|388.96|386.56|388.82|386.42|388.96|386.56|388.82|386.42|0
1649075670000|2022-04-04 12:34:30|388.68|386.28|388.68|386.28|388.68|386.28|388.68|386.28|0
1649075680000|2022-04-04 12:34:40|388.82|386.42|388.82|386.42|388.82|386.42|388.82|386.42|0
1649075690000|2022-04-04 12:34:50|388.96|386.56|388.82|386.42|388.96|386.56|388.82|386.42|0
1649075700000|2022-04-04 12:35:00|388.68|386.28|388.68|386.28|388.68|386.28|388.68|386.28|0
1649075710000|2022-04-04 12:35:10|388.82|386.42|388.82|386.42|388.82|386.42|388.82|386.42|0
1649075730000|2022-04-04 12:35:30|388.68|386.28|388.82|386.42|388.82|386.42|388.68|386.28|0
1649075760000|2022-04-04 12:36:00|388.68|386.28|388.68|386.28|388.68|386.28|388.68|386.28|0
1649075770000|2022-04-04 12:36:10|388.82|386.42|388.68|386.28|388.82|386.42|388.68|386.28|0
1649075780000|2022-04-04 12:36:20|388.53|386.13|388.53|386.13|388.53|386.13|388.53|386.13|0
1649075790000|2022-04-04 12:36:30|388.61|386.21|388.68|386.28|388.68|386.28|388.61|386.21|0
1649075800000|2022-04-04 12:36:40|388.82|386.42|388.96|386.56|388.96|386.56|388.82|386.42|0
1649075810000|2022-04-04 12:36:50|388.82|386.42|388.96|386.56|388.96|386.56|388.82|386.42|0
1649075830000|2022-04-04 12:37:10|389.1|386.7|389.1|386.7|389.1|386.7|389.1|386.7|0
1649075840000|2022-04-04 12:37:20|389.25|386.85|389.25|386.85|389.25|386.85|389.1|386.7|0
1649075850000|2022-04-04 12:37:30|389.39|386.99|389.53|387.13|389.53|387.13|389.39|386.99|0
1649075860000|2022-04-04 12:37:40|389.82|387.42|389.96|387.56|389.96|387.56|389.82|387.42|0
1649075870000|2022-04-04 12:37:50|390.11|387.71|389.96|387.56|390.11|387.71|389.96|387.56|0
1649075880000|2022-04-04 12:38:00|390.11|387.71|389.96|387.56|390.11|387.71|389.96|387.56|0
1649075890000|2022-04-04 12:38:10|389.82|387.42|389.82|387.42|389.82|387.42|389.82|387.42|0
1649075900000|2022-04-04 12:38:20|389.68|387.28|389.96|387.56|389.96|387.56|389.68|387.28|0
1649075910000|2022-04-04 12:38:30|389.82|387.42|389.82|387.42|389.82|387.42|389.68|387.28|0
1649075930000|2022-04-04 12:38:50|389.96|387.56|389.96|387.56|390.04|387.64|389.96|387.56|0
1649075970000|2022-04-04 12:39:30|390.04|387.64|389.82|387.42|390.04|387.64|389.82|387.42|0
1649075990000|2022-04-04 12:39:50|389.89|387.49|390.39|387.99|390.39|387.99|389.89|387.49|0
1649076000000|2022-04-04 12:40:00|390.25|387.85|390.54|388.14|390.54|388.14|390.25|387.85|0
1649076010000|2022-04-04 12:40:10|390.39|387.99|390.54|388.14|390.61|388.21|390.39|387.99|0
1649076020000|2022-04-04 12:40:20|390.39|387.99|390.39|387.99|390.39|387.99|390.39|387.99|0
1649076030000|2022-04-04 12:40:30|390.25|387.85|390.25|387.85|390.25|387.85|390.25|387.85|0
1649076040000|2022-04-04 12:40:40|390.11|387.71|390.04|387.64|390.11|387.71|389.96|387.56|0
1649076050000|2022-04-04 12:40:50|390.11|387.71|390.11|387.71|390.11|387.71|389.96|387.56|0
1649076060000|2022-04-04 12:41:00|389.96|387.56|389.96|387.56|390.04|387.64|389.96|387.56|0
1649076070000|2022-04-04 12:41:10|389.82|387.42|389.96|387.56|389.96|387.56|389.82|387.42|0
1649076080000|2022-04-04 12:41:20|389.82|387.42|389.82|387.42|389.96|387.56|389.82|387.42|0
1649076090000|2022-04-04 12:41:30|389.96|387.56|390.11|387.71|390.11|387.71|389.96|387.56|0
1649076100000|2022-04-04 12:41:40|390.25|387.85|390.25|387.85|390.39|387.99|390.25|387.85|0
1649076110000|2022-04-04 12:41:50|390.18|387.78|390.18|387.78|390.18|387.78|390.18|387.78|0
1649076120000|2022-04-04 12:42:00|390.11|387.71|390.25|387.85|390.25|387.85|390.11|387.71|0
1649076130000|2022-04-04 12:42:10|390.18|387.78|390.25|387.85|390.25|387.85|390.18|387.78|0
1649076140000|2022-04-04 12:42:20|390.39|387.99|390.39|387.99|390.39|387.99|390.39|387.99|0
1649076150000|2022-04-04 12:42:30|390.25|387.85|390.25|387.85|390.25|387.85|390.25|387.85|0
1649076160000|2022-04-04 12:42:40|390.39|387.99|390.47|388.07|390.47|388.07|390.39|387.99|0
1649076170000|2022-04-04 12:42:50|390.39|387.99|390.25|387.85|390.39|387.99|390.25|387.85|0
1649076180000|2022-04-04 12:43:00|390.11|387.71|390.25|387.85|390.25|387.85|390.11|387.71|0
1649076190000|2022-04-04 12:43:10|390.18|387.78|390.25|387.85|390.25|387.85|390.18|387.78|0
1649076200000|2022-04-04 12:43:20|390.11|387.71|390.25|387.85|390.25|387.85|390.11|387.71|0
1649076210000|2022-04-04 12:43:30|390.11|387.71|390.11|387.71|390.11|387.71|390.11|387.71|0
1649076220000|2022-04-04 12:43:40|390.1|387.7|390.1|387.7|390.1|387.7|390.1|387.7|0
1649076240000|2022-04-04 12:44:00|390.25|387.85|390.25|387.85|390.25|387.85|390.25|387.85|0
1649076250000|2022-04-04 12:44:10|390.1|387.7|390.25|387.85|390.25|387.85|390.1|387.7|0
1649076260000|2022-04-04 12:44:20|390.1|387.7|390.04|387.64|390.25|387.85|390.04|387.64|0
1649076270000|2022-04-04 12:44:30|389.96|387.56|390.1|387.7|390.1|387.7|389.96|387.56|0
1649076280000|2022-04-04 12:44:40|390.25|387.85|390.97|388.57|390.97|388.57|390.25|387.85|0
1649076290000|2022-04-04 12:44:50|390.82|388.42|390.53|388.13|390.82|388.42|390.53|388.13|0
1649076300000|2022-04-04 12:45:00|390.68|388.28|391.04|388.64|391.04|388.64|390.68|388.28|0
1649076310000|2022-04-04 12:45:10|391.11|388.71|391.11|388.71|391.25|388.85|391.11|388.71|0
1649076320000|2022-04-04 12:45:20|391.18|388.78|390.97|388.57|391.18|388.78|390.97|388.57|0
1649076330000|2022-04-04 12:45:30|391.04|388.64|391.25|388.85|391.25|388.85|391.04|388.64|0
1649076340000|2022-04-04 12:45:40|391.11|388.71|391.11|388.71|391.25|388.85|391.11|388.71|0
1649076350000|2022-04-04 12:45:50|391.25|388.85|391.33|388.93|391.33|388.93|391.25|388.85|0
1649076360000|2022-04-04 12:46:00|391.25|388.85|391.68|389.28|391.68|389.28|391.25|388.85|0
1649076370000|2022-04-04 12:46:10|391.54|389.14|391.68|389.28|391.68|389.28|391.4|389|0
1649076380000|2022-04-04 12:46:20|391.54|389.14|391.68|389.28|391.68|389.28|391.4|389|0
1649076390000|2022-04-04 12:46:30|391.83|389.43|391.68|389.28|391.83|389.43|391.68|389.28|0
1649076410000|2022-04-04 12:46:50|391.83|389.43|391.83|389.43|391.83|389.43|391.68|389.28|0
1649076420000|2022-04-04 12:47:00|391.68|389.28|391.83|389.43|391.83|389.43|391.68|389.28|0
1649076430000|2022-04-04 12:47:10|391.68|389.28|391.97|389.57|391.97|389.57|391.68|389.28|0
1649076440000|2022-04-04 12:47:20|391.83|389.43|391.97|389.57|391.97|389.57|391.83|389.43|0
1649076450000|2022-04-04 12:47:30|393.7|391.3|393.7|391.3|393.7|391.3|393.7|391.3|0
1649076470000|2022-04-04 12:47:50|392.98|390.58|392.83|390.43|392.98|390.58|392.69|390.29|0
1649076480000|2022-04-04 12:48:00|393.12|390.72|393.12|390.72|393.12|390.72|393.12|390.72|0
1649076490000|2022-04-04 12:48:10|393.27|390.87|393.41|391.01|393.41|391.01|393.27|390.87|0
1649076500000|2022-04-04 12:48:20|393.27|390.87|393.41|391.01|393.41|391.01|393.27|390.87|0
1649076510000|2022-04-04 12:48:30|393.27|390.87|393.12|390.72|393.27|390.87|393.12|390.72|0
1649076520000|2022-04-04 12:48:40|393.73|391.33|393.87|391.47|393.87|391.47|393.73|391.33|0
1649076530000|2022-04-04 12:48:50|393.73|391.33|394.01|391.61|394.01|391.61|393.73|391.33|0
1649076540000|2022-04-04 12:49:00|393.87|391.47|394.01|391.61|394.01|391.61|393.87|391.47|0
1649076550000|2022-04-04 12:49:10|393.87|391.47|394.01|391.61|394.01|391.61|393.87|391.47|0
1649076560000|2022-04-04 12:49:20|394.16|391.76|394.16|391.76|394.16|391.76|394.09|391.69|0
1649076570000|2022-04-04 12:49:30|394.01|391.61|394.01|391.61|394.16|391.76|394.01|391.61|0
1649076580000|2022-04-04 12:49:40|394.16|391.76|394.01|391.61|394.16|391.76|394.01|391.61|0
1649076600000|2022-04-04 12:50:00|393.87|391.47|393.87|391.47|393.87|391.47|393.87|391.47|0
1649076610000|2022-04-04 12:50:10|394.01|391.61|394.01|391.61|394.01|391.61|394.01|391.61|0
1649076630000|2022-04-04 12:50:30|393.87|391.47|394.01|391.61|394.01|391.61|393.87|391.47|0
1649076640000|2022-04-04 12:50:40|393.87|391.47|393.66|391.26|393.87|391.47|393.66|391.26|0
1649076650000|2022-04-04 12:50:50|393.58|391.18|393.44|391.04|393.58|391.18|393.44|391.04|0
1649076660000|2022-04-04 12:51:00|393.29|390.89|393.29|390.89|393.29|390.89|393.29|390.89|0
1649076670000|2022-04-04 12:51:10|393.44|391.04|393.29|390.89|393.44|391.04|393.29|390.89|0
1649076680000|2022-04-04 12:51:20|393.22|390.82|393.44|391.04|393.44|391.04|393.22|390.82|0
1649076690000|2022-04-04 12:51:30|393.58|391.18|393.44|391.04|393.58|391.18|393.44|391.04|0
1649076700000|2022-04-04 12:51:40|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1649076710000|2022-04-04 12:51:50|393.72|391.32|393.87|391.47|393.87|391.47|393.72|391.32|0
1649076720000|2022-04-04 12:52:00|393.72|391.32|393.44|391.04|393.72|391.32|393.44|391.04|0
1649076730000|2022-04-04 12:52:10|393.51|391.11|393.44|391.04|393.58|391.18|393.44|391.04|0
1649076740000|2022-04-04 12:52:20|393.58|391.18|393.44|391.04|393.58|391.18|393.44|391.04|0
1649076750000|2022-04-04 12:52:30|393.29|390.89|393.29|390.89|393.29|390.89|393.29|390.89|0
1649076770000|2022-04-04 12:52:50|393.44|391.04|393.44|391.04|393.44|391.04|393.44|391.04|0
1649076780000|2022-04-04 12:53:00|393.29|390.89|393.58|391.18|393.58|391.18|393.29|390.89|0
1649076790000|2022-04-04 12:53:10|393.72|391.32|393.72|391.32|393.72|391.32|393.72|391.32|0
1649076800000|2022-04-04 12:53:20|393.87|391.47|393.87|391.47|393.87|391.47|393.87|391.47|0
1649076810000|2022-04-04 12:53:30|393.72|391.32|393.72|391.32|393.8|391.4|393.72|391.32|0
1649076820000|2022-04-04 12:53:40|393.8|391.4|394.01|391.61|394.01|391.61|393.8|391.4|0
1649076830000|2022-04-04 12:53:50|393.72|391.32|393.72|391.32|393.8|391.4|393.72|391.32|0
1649076840000|2022-04-04 12:54:00|393.87|391.47|393.72|391.32|393.87|391.47|393.72|391.32|0
1649076850000|2022-04-04 12:54:10|393.87|391.47|393.87|391.47|393.87|391.47|393.87|391.47|0
1649076860000|2022-04-04 12:54:20|393.72|391.32|393.72|391.32|393.72|391.32|393.72|391.32|0
1649076870000|2022-04-04 12:54:30|393.87|391.47|393.8|391.4|393.87|391.47|393.72|391.32|0
1649076880000|2022-04-04 12:54:40|393.72|391.32|393.87|391.47|393.87|391.47|393.72|391.32|0
1649076890000|2022-04-04 12:54:50|393.8|391.4|393.87|391.47|393.87|391.47|393.8|391.4|0
1649076900000|2022-04-04 12:55:00|394.01|391.61|393.87|391.47|394.01|391.61|393.87|391.47|0
1649076910000|2022-04-04 12:55:10|394.01|391.61|394.01|391.61|394.01|391.61|394.01|391.61|0
1649076920000|2022-04-04 12:55:20|394.16|391.76|394.16|391.76|394.16|391.76|394.16|391.76|0
1649076940000|2022-04-04 12:55:40|394.01|391.61|394.01|391.61|394.16|391.76|394.01|391.61|0
1649076950000|2022-04-04 12:55:50|394.3|391.9|394.73|392.33|394.73|392.33|394.3|391.9|0
1649076960000|2022-04-04 12:56:00|395.02|392.62|394.73|392.33|395.02|392.62|394.73|392.33|0
1649076970000|2022-04-04 12:56:10|394.59|392.19|394.44|392.04|394.59|392.19|394.44|392.04|0
1649076990000|2022-04-04 12:56:30|394.3|391.9|394.01|391.61|394.3|391.9|394.01|391.61|0
1649077010000|2022-04-04 12:56:50|394.16|391.76|394.3|391.9|394.3|391.9|394.16|391.76|0
1649077020000|2022-04-04 12:57:00|394.59|392.19|394.59|392.19|394.59|392.19|394.59|392.19|0
1649077030000|2022-04-04 12:57:10|394.73|392.33|394.73|392.33|394.73|392.33|394.73|392.33|0
1649077040000|2022-04-04 12:57:20|394.81|392.41|395.02|392.62|395.02|392.62|394.81|392.41|0
1649077050000|2022-04-04 12:57:30|394.88|392.48|394.88|392.48|394.88|392.48|394.88|392.48|0
1649077060000|2022-04-04 12:57:40|394.81|392.41|395.02|392.62|395.02|392.62|394.73|392.33|0
1649077070000|2022-04-04 12:57:50|395.16|392.76|395.02|392.62|395.16|392.76|395.02|392.62|0
1649077080000|2022-04-04 12:58:00|395.16|392.76|395.02|392.62|395.16|392.76|395.02|392.62|0
1649077090000|2022-04-04 12:58:10|394.88|392.48|394.88|392.48|394.88|392.48|394.88|392.48|0
1649077100000|2022-04-04 12:58:20|394.73|392.33|394.59|392.19|394.73|392.33|394.59|392.19|0
1649077110000|2022-04-04 12:58:30|394.81|392.41|394.59|392.19|394.81|392.41|394.59|392.19|0
1649077120000|2022-04-04 12:58:40|394.73|392.33|394.59|392.19|394.73|392.33|394.59|392.19|0
1649077130000|2022-04-04 12:58:50|394.73|392.33|394.59|392.19|394.73|392.33|394.59|392.19|0
1649077140000|2022-04-04 12:59:00|394.73|392.33|394.88|392.48|394.88|392.48|394.73|392.33|0
1649077150000|2022-04-04 12:59:10|395.02|392.62|395.02|392.62|395.02|392.62|395.02|392.62|0
1649077160000|2022-04-04 12:59:20|394.88|392.48|394.73|392.33|394.88|392.48|394.73|392.33|0
1649077170000|2022-04-04 12:59:30|394.59|392.19|394.44|392.04|394.59|392.19|394.44|392.04|0
1649077180000|2022-04-04 12:59:40|394.59|392.19|394.52|392.12|394.59|392.19|394.52|392.12|0
1649077190000|2022-04-04 12:59:50|394.44|392.04|394.52|392.12|394.59|392.19|394.44|392.04|0
1649077200000|2022-04-04 13:00:00|394.59|392.19|394.44|392.04|394.59|392.19|394.44|392.04|0
1649077210000|2022-04-04 13:00:10|394.59|392.19|394.44|392.04|394.59|392.19|394.44|392.04|0
1649077220000|2022-04-04 13:00:20|394.37|391.97|394.15|391.75|394.37|391.97|394.15|391.75|0
1649077230000|2022-04-04 13:00:30|394.3|391.9|394.01|391.61|394.3|391.9|394.01|391.61|0
1649077240000|2022-04-04 13:00:40|393.94|391.54|393.87|391.47|393.94|391.54|393.87|391.47|0
1649077250000|2022-04-04 13:00:50|393.94|391.54|394.01|391.61|394.01|391.61|393.94|391.54|0
1649077260000|2022-04-04 13:01:00|393.87|391.47|393.87|391.47|393.87|391.47|393.87|391.47|0
1649077270000|2022-04-04 13:01:10|393.72|391.32|393.72|391.32|393.72|391.32|393.72|391.32|0
1649077280000|2022-04-04 13:01:20|393.58|391.18|393.72|391.32|393.72|391.32|393.58|391.18|0
1649077290000|2022-04-04 13:01:30|393.65|391.25|393.58|391.18|393.65|391.25|393.58|391.18|0
1649077300000|2022-04-04 13:01:40|393.51|391.11|393.51|391.11|393.58|391.18|393.51|391.11|0
1649077310000|2022-04-04 13:01:50|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1649077320000|2022-04-04 13:02:00|393.51|391.11|393.51|391.11|393.51|391.11|393.51|391.11|0
1649077330000|2022-04-04 13:02:10|393.43|391.03|393.51|391.11|393.58|391.18|393.43|391.03|0
1649077340000|2022-04-04 13:02:20|393.43|391.03|393.51|391.11|393.58|391.18|393.43|391.03|0
1649077350000|2022-04-04 13:02:30|393.58|391.18|393.51|391.11|393.58|391.18|393.43|391.03|0
1649077360000|2022-04-04 13:02:40|393.58|391.18|393.58|391.18|393.58|391.18|393.58|391.18|0
1649077370000|2022-04-04 13:02:50|393.43|391.03|393.43|391.03|393.43|391.03|393.43|391.03|0
1649077400000|2022-04-04 13:03:20|393.51|391.11|393.43|391.03|393.51|391.11|393.43|391.03|0
1649077420000|2022-04-04 13:03:40|393.14|390.74|392.71|390.31|393.14|390.74|392.71|390.31|0
1649077430000|2022-04-04 13:03:50|392.86|390.46|392.86|390.46|392.86|390.46|392.86|390.46|0
1649077440000|2022-04-04 13:04:00|392.71|390.31|392.79|390.39|392.79|390.39|392.71|390.31|0
1649077450000|2022-04-04 13:04:10|392.71|390.31|392.71|390.31|392.71|390.31|392.71|390.31|0
1649077460000|2022-04-04 13:04:20|392.86|390.46|392.79|390.39|392.86|390.46|392.71|390.31|0
1649077470000|2022-04-04 13:04:30|392.71|390.31|392.71|390.31|392.71|390.31|392.71|390.31|0
1649077480000|2022-04-04 13:04:40|392.79|390.39|392.79|390.39|392.79|390.39|392.79|390.39|0
1649077490000|2022-04-04 13:04:50|392.86|390.46|392.86|390.46|392.86|390.46|392.86|390.46|0
1649077500000|2022-04-04 13:05:00|393|390.6|392.86|390.46|393|390.6|392.86|390.46|0
1649077510000|2022-04-04 13:05:10|392.71|390.31|392.71|390.31|392.71|390.31|392.71|390.31|0
1649077520000|2022-04-04 13:05:20|392.57|390.17|392.71|390.31|392.71|390.31|392.57|390.17|0
1649077540000|2022-04-04 13:05:40|392.86|390.46|392.86|390.46|392.86|390.46|392.86|390.46|0
1649077550000|2022-04-04 13:05:50|393|390.6|392.86|390.46|393|390.6|392.86|390.46|0
1649077570000|2022-04-04 13:06:10|392.79|390.39|392.64|390.24|392.79|390.39|392.64|390.24|0
1649077580000|2022-04-04 13:06:20|392.71|390.31|392.71|390.31|392.79|390.39|392.71|390.31|0
1649077590000|2022-04-04 13:06:30|392.86|390.46|392.86|390.46|392.86|390.46|392.86|390.46|0
1649077600000|2022-04-04 13:06:40|392.71|390.31|393|390.6|393|390.6|392.71|390.31|0
1649077620000|2022-04-04 13:07:00|393.14|390.74|393.14|390.74|393.14|390.74|393.14|390.74|0
1649077630000|2022-04-04 13:07:10|393.07|390.67|393|390.6|393.07|390.67|393|390.6|0
1649077640000|2022-04-04 13:07:20|393.14|390.74|393.14|390.74|393.14|390.74|393.14|390.74|0
1649077650000|2022-04-04 13:07:30|393|390.6|393.29|390.89|393.29|390.89|393|390.6|0
1649077680000|2022-04-04 13:08:00|393.14|390.74|393.22|390.82|393.22|390.82|393.14|390.74|0
1649077690000|2022-04-04 13:08:10|393.14|390.74|393.14|390.74|393.22|390.82|393.14|390.74|0
1649077700000|2022-04-04 13:08:20|393|390.6|392.79|390.39|393|390.6|392.79|390.39|0
1649077710000|2022-04-04 13:08:30|392.86|390.46|392.85|390.45|392.86|390.46|392.57|390.17|0
1649077720000|2022-04-04 13:08:40|392.71|390.31|392.71|390.31|392.71|390.31|392.71|390.31|0
1649077730000|2022-04-04 13:08:50|392.57|390.17|392.57|390.17|392.71|390.31|392.57|390.17|0
1649077750000|2022-04-04 13:09:10|392.71|390.31|392.79|390.39|392.85|390.45|392.71|390.31|0
1649077760000|2022-04-04 13:09:20|392.71|390.31|392.85|390.45|392.85|390.45|392.71|390.31|0
1649077770000|2022-04-04 13:09:30|392.71|390.31|393|390.6|393|390.6|392.71|390.31|0
1649077780000|2022-04-04 13:09:40|392.85|390.45|393|390.6|393|390.6|392.85|390.45|0
1649077800000|2022-04-04 13:10:00|393.14|390.74|393|390.6|393.14|390.74|393|390.6|0
1649077810000|2022-04-04 13:10:10|392.85|390.45|392.85|390.45|392.85|390.45|392.71|390.31|0
1649077820000|2022-04-04 13:10:20|392.71|390.31|392.85|390.45|392.85|390.45|392.71|390.31|0
1649077830000|2022-04-04 13:10:30|393|390.6|393|390.6|393.14|390.74|393|390.6|0
1649077850000|2022-04-04 13:10:50|392.85|390.45|392.85|390.45|392.85|390.45|392.85|390.45|0
1649077860000|2022-04-04 13:11:00|392.71|390.31|392.71|390.31|392.71|390.31|392.71|390.31|0
1649077870000|2022-04-04 13:11:10|393|390.6|393|390.6|393|390.6|393|390.6|0
1649077880000|2022-04-04 13:11:20|392.85|390.45|393|390.6|393|390.6|392.85|390.45|0
1649077890000|2022-04-04 13:11:30|392.85|390.45|392.71|390.31|392.85|390.45|392.71|390.31|0
1649077900000|2022-04-04 13:11:40|392.57|390.17|392.57|390.17|392.57|390.17|392.57|390.17|0
1649077910000|2022-04-04 13:11:50|392.71|390.31|392.71|390.31|392.71|390.31|392.71|390.31|0
1649077920000|2022-04-04 13:12:00|392.57|390.17|392.71|390.31|392.71|390.31|392.57|390.17|0
1649077930000|2022-04-04 13:12:10|392.85|390.45|392.71|390.31|392.85|390.45|392.71|390.31|0
1649077940000|2022-04-04 13:12:20|392.57|390.17|392.42|390.02|392.57|390.17|392.42|390.02|0
1649077950000|2022-04-04 13:12:30|392.28|389.88|392.28|389.88|392.28|389.88|392.28|389.88|0
1649077960000|2022-04-04 13:12:40|392.35|389.95|392.35|389.95|392.35|389.95|392.35|389.95|0
1649077970000|2022-04-04 13:12:50|392.28|389.88|392.5|390.1|392.5|390.1|392.28|389.88|0
1649077980000|2022-04-04 13:13:00|392.42|390.02|392.42|390.02|392.42|390.02|392.28|389.88|0
1649077990000|2022-04-04 13:13:10|392.57|390.17|392.28|389.88|392.57|390.17|392.28|389.88|0
1649078000000|2022-04-04 13:13:20|392.42|390.02|392.28|389.88|392.42|390.02|392.28|389.88|0
1649078010000|2022-04-04 13:13:30|392.42|390.02|392.35|389.95|392.42|390.02|392.35|389.95|0
1649078020000|2022-04-04 13:13:40|392.42|390.02|392.28|389.88|392.42|390.02|392.28|389.88|0
1649078030000|2022-04-04 13:13:50|392.13|389.73|392.13|389.73|392.13|389.73|392.13|389.73|0
1649078040000|2022-04-04 13:14:00|392.28|389.88|392.21|389.81|392.28|389.88|392.13|389.73|0
1649078050000|2022-04-04 13:14:10|392.13|389.73|392.13|389.73|392.28|389.88|392.13|389.73|0
1649078070000|2022-04-04 13:14:30|391.99|389.59|391.99|389.59|391.99|389.59|391.99|389.59|0
1649078080000|2022-04-04 13:14:40|391.85|389.45|391.85|389.45|391.99|389.59|391.85|389.45|0
1649078090000|2022-04-04 13:14:50|391.92|389.52|391.99|389.59|391.99|389.59|391.85|389.45|0
1649078100000|2022-04-04 13:15:00|391.85|389.45|391.85|389.45|391.85|389.45|391.85|389.45|0
1649078110000|2022-04-04 13:15:10|391.7|389.3|391.63|389.23|391.7|389.3|391.63|389.23|0
1649078120000|2022-04-04 13:15:20|391.7|389.3|391.7|389.3|391.7|389.3|391.7|389.3|0
1649078140000|2022-04-04 13:15:40|391.56|389.16|391.7|389.3|391.7|389.3|391.56|389.16|0
1649078150000|2022-04-04 13:15:50|391.56|389.16|391.56|389.16|391.56|389.16|391.56|389.16|0
1649078170000|2022-04-04 13:16:10|391.7|389.3|391.85|389.45|391.85|389.45|391.7|389.3|0
1649078180000|2022-04-04 13:16:20|391.78|389.38|391.7|389.3|391.85|389.45|391.7|389.3|0
1649078190000|2022-04-04 13:16:30|391.63|389.23|391.63|389.23|391.7|389.3|391.63|389.23|0
1649078200000|2022-04-04 13:16:40|391.56|389.16|391.63|389.23|391.63|389.23|391.56|389.16|0
1649078210000|2022-04-04 13:16:50|391.7|389.3|391.85|389.45|391.85|389.45|391.7|389.3|0
1649078220000|2022-04-04 13:17:00|391.7|389.3|391.85|389.45|391.85|389.45|391.7|389.3|0
1649078230000|2022-04-04 13:17:10|391.7|389.3|391.7|389.3|391.7|389.3|391.7|389.3|0
1649078240000|2022-04-04 13:17:20|391.63|389.23|391.63|389.23|391.63|389.23|391.63|389.23|0
1649078250000|2022-04-04 13:17:30|391.56|389.16|391.7|389.3|391.7|389.3|391.56|389.16|0
1649078270000|2022-04-04 13:17:50|391.42|389.02|391.42|389.02|391.42|389.02|391.42|389.02|0
1649078290000|2022-04-04 13:18:10|391.41|389.01|391.27|388.87|391.41|389.01|391.27|388.87|0
1649078300000|2022-04-04 13:18:20|391.41|389.01|391.41|389.01|391.41|389.01|391.41|389.01|0
1649078310000|2022-04-04 13:18:30|391.35|388.95|391.56|389.16|391.56|389.16|391.35|388.95|0
1649078320000|2022-04-04 13:18:40|391.41|389.01|391.41|389.01|391.41|389.01|391.41|389.01|0
1649078330000|2022-04-04 13:18:50|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1649078350000|2022-04-04 13:19:10|391.41|389.01|391.41|389.01|391.41|389.01|391.41|389.01|0
1649078360000|2022-04-04 13:19:20|391.35|388.95|391.27|388.87|391.35|388.95|391.27|388.87|0
1649078390000|2022-04-04 13:19:50|390.98|388.58|390.98|388.58|390.98|388.58|390.98|388.58|0
1649078400000|2022-04-04 13:20:00|391.13|388.73|391.13|388.73|391.13|388.73|391.13|388.73|0
1649078420000|2022-04-04 13:20:20|390.98|388.58|390.98|388.58|390.98|388.58|390.98|388.58|0
1649078430000|2022-04-04 13:20:30|391.13|388.73|391.13|388.73|391.13|388.73|391.13|388.73|0
1649078440000|2022-04-04 13:20:40|391.56|389.16|391.41|389.01|391.56|389.16|391.41|389.01|0
1649078450000|2022-04-04 13:20:50|391.56|389.16|391.56|389.16|391.56|389.16|391.56|389.16|0
1649078460000|2022-04-04 13:21:00|391.7|389.3|391.7|389.3|391.7|389.3|391.7|389.3|0
1649078470000|2022-04-04 13:21:10|391.56|389.16|391.7|389.3|391.7|389.3|391.56|389.16|0
1649078480000|2022-04-04 13:21:20|391.84|389.44|391.7|389.3|391.84|389.44|391.7|389.3|0
1649078490000|2022-04-04 13:21:30|391.63|389.23|391.41|389.01|391.63|389.23|391.41|389.01|0
1649078500000|2022-04-04 13:21:40|391.56|389.16|391.41|389.01|391.56|389.16|391.41|389.01|0
1649078510000|2022-04-04 13:21:50|391.56|389.16|391.7|389.3|391.7|389.3|391.56|389.16|0
1649078520000|2022-04-04 13:22:00|391.56|389.16|391.41|389.01|391.7|389.3|391.41|389.01|0
1649078530000|2022-04-04 13:22:10|391.27|388.87|390.98|388.58|391.27|388.87|390.98|388.58|0
1649078540000|2022-04-04 13:22:20|391.41|389.01|391.27|388.87|391.41|389.01|391.27|388.87|0
1649078560000|2022-04-04 13:22:40|391.41|389.01|391.41|389.01|391.41|389.01|391.41|389.01|0
1649078570000|2022-04-04 13:22:50|391.56|389.16|391.56|389.16|391.56|389.16|391.56|389.16|0
1649078580000|2022-04-04 13:23:00|391.49|389.09|391.56|389.16|391.56|389.16|391.49|389.09|0
1649078600000|2022-04-04 13:23:20|391.7|389.3|391.7|389.3|391.7|389.3|391.7|389.3|0
1649078610000|2022-04-04 13:23:30|391.84|389.44|391.84|389.44|391.84|389.44|391.84|389.44|0
1649078620000|2022-04-04 13:23:40|391.7|389.3|391.84|389.44|391.84|389.44|391.7|389.3|0
1649078630000|2022-04-04 13:23:50|391.99|389.59|391.99|389.59|391.99|389.59|391.99|389.59|0
1649078640000|2022-04-04 13:24:00|391.7|389.3|391.7|389.3|391.7|389.3|391.7|389.3|0
1649078650000|2022-04-04 13:24:10|391.56|389.16|391.56|389.16|391.7|389.3|391.56|389.16|0
1649078660000|2022-04-04 13:24:20|391.41|389.01|391.41|389.01|391.41|389.01|391.41|389.01|0
1649078670000|2022-04-04 13:24:30|391.56|389.16|391.56|389.16|391.56|389.16|391.56|389.16|0
1649078680000|2022-04-04 13:24:40|391.7|389.3|391.7|389.3|391.7|389.3|391.7|389.3|0
1649078690000|2022-04-04 13:24:50|391.63|389.23|391.7|389.3|391.7|389.3|391.63|389.23|0
1649078700000|2022-04-04 13:25:00|391.56|389.16|391.49|389.09|391.56|389.16|391.41|389.01|0
1649078710000|2022-04-04 13:25:10|391.56|389.16|391.7|389.3|391.7|389.3|391.56|389.16|0
1649078720000|2022-04-04 13:25:20|391.84|389.44|391.84|389.44|391.84|389.44|391.84|389.44|0
1649078730000|2022-04-04 13:25:30|391.7|389.3|391.84|389.44|391.99|389.59|391.7|389.3|0
1649078740000|2022-04-04 13:25:40|391.99|389.59|391.84|389.44|391.99|389.59|391.84|389.44|0
1649078750000|2022-04-04 13:25:50|391.92|389.52|391.84|389.44|391.92|389.52|391.84|389.44|0
1649078760000|2022-04-04 13:26:00|391.7|389.3|391.7|389.3|391.7|389.3|391.7|389.3|0
1649078770000|2022-04-04 13:26:10|391.84|389.44|391.84|389.44|391.99|389.59|391.84|389.44|0
1649078780000|2022-04-04 13:26:20|391.56|389.16|391.41|389.01|391.7|389.3|391.41|389.01|0
1649078790000|2022-04-04 13:26:30|391.49|389.09|391.56|389.16|391.56|389.16|391.41|389.01|0
1649078800000|2022-04-04 13:26:40|391.41|389.01|391.41|389.01|391.41|389.01|391.41|389.01|0
1649078810000|2022-04-04 13:26:50|391.49|389.09|391.41|389.01|391.49|389.09|391.41|389.01|0
1649078820000|2022-04-04 13:27:00|391.7|389.3|391.99|389.59|391.99|389.59|391.7|389.3|0
1649078830000|2022-04-04 13:27:10|392.27|389.87|392.13|389.73|392.27|389.87|392.13|389.73|0
1649078840000|2022-04-04 13:27:20|391.99|389.59|392.42|390.02|392.42|390.02|391.99|389.59|0
1649078850000|2022-04-04 13:27:30|392.27|389.87|392.27|389.87|392.27|389.87|392.27|389.87|0
1649078860000|2022-04-04 13:27:40|392.13|389.73|392.27|389.87|392.27|389.87|392.13|389.73|0
1649078870000|2022-04-04 13:27:50|392.13|389.73|392.13|389.73|392.13|389.73|392.13|389.73|0
1649078880000|2022-04-04 13:28:00|391.99|389.59|392.13|389.73|392.13|389.73|391.92|389.52|0
1649078890000|2022-04-04 13:28:10|391.99|389.59|392.13|389.73|392.13|389.73|391.99|389.59|0
1649078900000|2022-04-04 13:28:20|391.99|389.59|392.13|389.73|392.13|389.73|391.84|389.44|0
1649078910000|2022-04-04 13:28:30|392.27|389.87|392.27|389.87|392.27|389.87|392.27|389.87|0
1649078920000|2022-04-04 13:28:40|392.13|389.73|391.99|389.59|392.27|389.87|391.99|389.59|0
1649078930000|2022-04-04 13:28:50|391.84|389.44|391.84|389.44|391.84|389.44|391.84|389.44|0
1649078940000|2022-04-04 13:29:00|391.92|389.52|391.84|389.44|391.92|389.52|391.84|389.44|0
1649078950000|2022-04-04 13:29:10|391.92|389.52|391.84|389.44|391.99|389.59|391.84|389.44|0
1649078960000|2022-04-04 13:29:20|391.98|389.58|391.92|389.52|391.98|389.58|391.92|389.52|0
1649078970000|2022-04-04 13:29:30|391.98|389.58|392.2|389.8|392.2|389.8|391.84|389.44|0
1649078980000|2022-04-04 13:29:40|392.42|390.02|392.99|390.59|392.99|390.59|392.42|390.02|0
1649078990000|2022-04-04 13:29:50|392.85|390.45|393.13|390.73|393.13|390.73|392.85|390.45|0
1649079000000|2022-04-04 13:30:00|393.42|391.02|393.42|391.02|393.85|391.45|393.42|391.02|0
1649079010000|2022-04-04 13:30:10|393.13|390.73|394|391.6|394|391.6|393.13|390.73|0
1649079020000|2022-04-04 13:30:20|393.71|391.31|393.71|391.31|393.71|391.31|393.57|391.17|0
1649079030000|2022-04-04 13:30:30|394|391.6|393.71|391.31|394|391.6|393.71|391.31|0
1649079040000|2022-04-04 13:30:40|393.85|391.45|393.85|391.45|394.14|391.74|393.85|391.45|0
1649079050000|2022-04-04 13:30:50|393.71|391.31|394|391.6|394.29|391.89|393.71|391.31|0
1649079060000|2022-04-04 13:31:00|393.85|391.45|394.57|392.17|394.57|392.17|393.85|391.45|0
1649079070000|2022-04-04 13:31:10|394.86|392.46|395.3|392.9|395.3|392.9|394.57|392.17|0
1649079080000|2022-04-04 13:31:20|395.44|393.04|395.3|392.9|395.44|393.04|395.15|392.75|0
1649079090000|2022-04-04 13:31:30|395.01|392.61|395.59|393.19|395.73|393.33|395.01|392.61|0
1649079100000|2022-04-04 13:31:40|395.87|393.47|395.87|393.47|395.87|393.47|395.73|393.33|0
1649079110000|2022-04-04 13:31:50|395.73|393.33|395.73|393.33|395.73|393.33|395.59|393.19|0
1649079120000|2022-04-04 13:32:00|396.02|393.62|396.02|393.62|396.02|393.62|395.87|393.47|0
1649079130000|2022-04-04 13:32:10|396.16|393.76|396.02|393.62|396.31|393.91|396.02|393.62|0
1649079140000|2022-04-04 13:32:20|396.16|393.76|395.73|393.33|396.16|393.76|395.73|393.33|0
1649079150000|2022-04-04 13:32:30|395.87|393.47|395.58|393.18|395.87|393.47|395.58|393.18|0
1649079160000|2022-04-04 13:32:40|395.44|393.04|395.44|393.04|395.44|393.04|395.3|392.9|0
1649079170000|2022-04-04 13:32:50|395.58|393.18|395.15|392.75|395.58|393.18|395.15|392.75|0
1649079180000|2022-04-04 13:33:00|395.01|392.61|395.44|393.04|395.58|393.18|395.01|392.61|0
1649079190000|2022-04-04 13:33:10|395.87|393.47|395.87|393.47|396.02|393.62|395.87|393.47|0
1649079200000|2022-04-04 13:33:20|396.02|393.62|395.73|393.33|396.02|393.62|395.73|393.33|0
1649079210000|2022-04-04 13:33:30|395.58|393.18|395.44|393.04|395.58|393.18|395.44|393.04|0
1649079220000|2022-04-04 13:33:40|395.58|393.18|395.56|393.16|395.58|393.18|395.13|392.73|0
1649079230000|2022-04-04 13:33:50|396|393.6|396.87|394.47|396.87|394.47|396|393.6|0
1649079240000|2022-04-04 13:34:00|397.16|394.76|397.67|395.27|397.74|395.34|397.16|394.76|0
1649079250000|2022-04-04 13:34:10|397.45|395.05|397.45|395.05|397.45|395.05|397.01|394.61|0
1649079260000|2022-04-04 13:34:20|397.3|394.9|396.87|394.47|397.45|395.05|396.87|394.47|0
1649079270000|2022-04-04 13:34:30|396.72|394.32|397.01|394.61|397.01|394.61|396.72|394.32|0
1649079280000|2022-04-04 13:34:40|397.3|394.9|397.16|394.76|397.45|395.05|397.16|394.76|0
1649079290000|2022-04-04 13:34:50|396.72|394.32|397.01|394.61|397.01|394.61|396.72|394.32|0
1649079300000|2022-04-04 13:35:00|396.87|394.47|396.72|394.32|396.87|394.47|396.72|394.32|0
1649079310000|2022-04-04 13:35:10|396.43|394.03|395.13|392.73|396.43|394.03|395.13|392.73|0
1649079320000|2022-04-04 13:35:20|394.91|392.51|395.42|393.02|395.42|393.02|394.91|392.51|0
1649079330000|2022-04-04 13:35:30|395.71|393.31|396|393.6|396.14|393.74|395.71|393.31|0
1649079340000|2022-04-04 13:35:40|396.43|394.03|395.85|393.45|396.43|394.03|395.85|393.45|0
1649079350000|2022-04-04 13:35:50|396|393.6|396|393.6|396.28|393.88|396|393.6|0
1649079360000|2022-04-04 13:36:00|395.85|393.45|395.85|393.45|395.85|393.45|395.71|393.31|0
1649079370000|2022-04-04 13:36:10|395.99|393.59|396.28|393.88|396.28|393.88|395.99|393.59|0
1649079380000|2022-04-04 13:36:20|396.57|394.17|395.99|393.59|396.57|394.17|395.99|393.59|0
1649079390000|2022-04-04 13:36:30|395.85|393.45|395.42|393.02|395.85|393.45|395.27|392.87|0
1649079400000|2022-04-04 13:36:40|395.27|392.87|395.27|392.87|395.56|393.16|395.27|392.87|0
1649079410000|2022-04-04 13:36:50|395.13|392.73|395.13|392.73|395.13|392.73|394.84|392.44|0
1649079420000|2022-04-04 13:37:00|395.27|392.87|395.85|393.45|395.85|393.45|395.27|392.87|0
1649079430000|2022-04-04 13:37:10|395.7|393.3|395.99|393.59|395.99|393.59|395.7|393.3|0
1649079440000|2022-04-04 13:37:20|395.42|393.02|395.56|393.16|395.7|393.3|395.42|393.02|0
1649079450000|2022-04-04 13:37:30|395.7|393.3|395.56|393.16|395.7|393.3|395.56|393.16|0
1649079460000|2022-04-04 13:37:40|396.14|393.74|396.07|393.67|396.14|393.74|395.85|393.45|0
1649079470000|2022-04-04 13:37:50|396.14|393.74|395.92|393.52|396.28|393.88|395.85|393.45|0
1649079480000|2022-04-04 13:38:00|395.56|393.16|395.56|393.16|395.56|393.16|395.35|392.95|0
1649079490000|2022-04-04 13:38:10|395.64|393.24|394.84|392.44|395.64|393.24|394.84|392.44|0
1649079500000|2022-04-04 13:38:20|394.26|391.86|394.55|392.15|394.55|392.15|394.26|391.86|0
1649079510000|2022-04-04 13:38:30|394.4|392|394.69|392.29|394.84|392.44|394.4|392|0
1649079520000|2022-04-04 13:38:40|394.98|392.58|394.84|392.44|394.98|392.58|394.84|392.44|0
1649079530000|2022-04-04 13:38:50|394.55|392.15|394.55|392.15|394.55|392.15|394.4|392|0
1649079540000|2022-04-04 13:39:00|394.69|392.29|395.13|392.73|395.13|392.73|394.69|392.29|0
1649079550000|2022-04-04 13:39:10|395.06|392.66|395.13|392.73|395.27|392.87|395.06|392.66|0
1649079560000|2022-04-04 13:39:20|395.06|392.66|395.41|393.01|395.41|393.01|394.98|392.58|0
1649079570000|2022-04-04 13:39:30|395.63|393.23|396.43|394.03|396.43|394.03|395.63|393.23|0
1649079580000|2022-04-04 13:39:40|396.57|394.17|396.43|394.03|396.57|394.17|396.14|393.74|0
1649079590000|2022-04-04 13:39:50|396.36|393.96|396.28|393.88|396.43|394.03|396.28|393.88|0
1649079600000|2022-04-04 13:40:00|395.99|393.59|394.84|392.44|395.99|393.59|394.77|392.37|0
1649079610000|2022-04-04 13:40:10|394.4|392|392.96|390.56|394.4|392|392.96|390.56|0
1649079620000|2022-04-04 13:40:20|393.1|390.7|392.67|390.27|393.25|390.85|392.67|390.27|0
1649079630000|2022-04-04 13:40:30|392.96|390.56|392.38|389.98|392.96|390.56|392.38|389.98|0
1649079650000|2022-04-04 13:40:50|392.24|389.84|392.67|390.27|392.96|390.56|392.24|389.84|0
1649079660000|2022-04-04 13:41:00|392.09|389.69|392.38|389.98|392.38|389.98|392.03|389.63|0
1649079670000|2022-04-04 13:41:10|391.95|389.55|392.09|389.69|392.09|389.69|391.81|389.41|0
1649079680000|2022-04-04 13:41:20|391.95|389.55|392.09|389.69|392.09|389.69|391.74|389.34|0
1649079690000|2022-04-04 13:41:30|392.24|389.84|391.95|389.55|392.38|389.98|391.95|389.55|0
1649079700000|2022-04-04 13:41:40|391.81|389.41|392.09|389.69|392.09|389.69|391.81|389.41|0
1649079710000|2022-04-04 13:41:50|392.38|389.98|392.53|390.13|392.53|390.13|392.38|389.98|0
1649079720000|2022-04-04 13:42:00|392.6|390.2|392.24|389.84|392.6|390.2|392.24|389.84|0
1649079730000|2022-04-04 13:42:10|392.09|389.69|392.67|390.27|392.67|390.27|392.09|389.69|0
1649079740000|2022-04-04 13:42:20|392.96|390.56|392.46|390.06|392.96|390.56|392.46|390.06|0
1649079750000|2022-04-04 13:42:30|392.67|390.27|392.53|390.13|392.67|390.27|392.53|390.13|0
1649079760000|2022-04-04 13:42:40|392.38|389.98|392.67|390.27|392.67|390.27|392.24|389.84|0
1649079770000|2022-04-04 13:42:50|392.31|389.91|392.09|389.69|392.53|390.13|392.09|389.69|0
1649079780000|2022-04-04 13:43:00|392.24|389.84|392.6|390.2|392.6|390.2|392.24|389.84|0
1649079790000|2022-04-04 13:43:10|392.67|390.27|392.96|390.56|392.96|390.56|392.67|390.27|0
1649079800000|2022-04-04 13:43:20|392.67|390.27|392.24|389.84|392.96|390.56|392.24|389.84|0
1649079810000|2022-04-04 13:43:30|392.38|389.98|392.24|389.84|392.53|390.13|392.09|389.69|0
1649079820000|2022-04-04 13:43:40|392.09|389.69|392.53|390.13|392.53|390.13|392.09|389.69|0
1649079830000|2022-04-04 13:43:50|392.31|389.91|392.38|389.98|392.38|389.98|392.24|389.84|0
1649079840000|2022-04-04 13:44:00|392.46|390.06|392.81|390.41|392.81|390.41|392.46|390.06|0
1649079850000|2022-04-04 13:44:10|392.96|390.56|393.1|390.7|393.25|390.85|392.96|390.56|0
1649079860000|2022-04-04 13:44:20|392.96|390.56|393.1|390.7|393.25|390.85|392.96|390.56|0
1649079870000|2022-04-04 13:44:30|393.25|390.85|393.1|390.7|393.25|390.85|392.81|390.41|0
1649079880000|2022-04-04 13:44:40|392.81|390.41|392.53|390.13|392.81|390.41|392.46|390.06|0
1649079890000|2022-04-04 13:44:50|392.6|390.2|392.67|390.27|393.03|390.63|392.6|390.2|0
1649079900000|2022-04-04 13:45:00|392.38|389.98|392.53|390.13|392.53|390.13|392.09|389.69|0
1649079910000|2022-04-04 13:45:10|392.67|390.27|392.96|390.56|392.96|390.56|392.67|390.27|0
1649079920000|2022-04-04 13:45:20|393.25|390.85|394.26|391.86|394.26|391.86|393.25|390.85|0
1649079930000|2022-04-04 13:45:30|394.11|391.71|394.26|391.86|394.26|391.86|393.97|391.57|0
1649079940000|2022-04-04 13:45:40|394.19|391.79|392.96|390.56|394.19|391.79|392.96|390.56|0
1649079950000|2022-04-04 13:45:50|392.81|390.41|393.39|390.99|393.39|390.99|392.81|390.41|0
1649079960000|2022-04-04 13:46:00|393.68|391.28|393.39|390.99|393.68|391.28|393.39|390.99|0
1649079970000|2022-04-04 13:46:10|392.96|390.56|392.81|390.41|392.96|390.56|392.74|390.34|0
1649079980000|2022-04-04 13:46:20|392.96|390.56|393.18|390.78|393.18|390.78|392.96|390.56|0
1649079990000|2022-04-04 13:46:30|393.32|390.92|393.68|391.28|394.26|391.86|393.25|390.85|0
1649080000000|2022-04-04 13:46:40|393.39|390.99|393.53|391.13|393.53|391.13|393.39|390.99|0
1649080010000|2022-04-04 13:46:50|393.82|391.42|394.11|391.71|394.26|391.86|393.82|391.42|0
1649080020000|2022-04-04 13:47:00|394.26|391.86|394.69|392.29|394.69|392.29|394.04|391.64|0
1649080030000|2022-04-04 13:47:10|394.83|392.43|394.69|392.29|394.83|392.43|394.4|392|0
1649080040000|2022-04-04 13:47:20|395.12|392.72|395.27|392.87|395.27|392.87|395.12|392.72|0
1649080050000|2022-04-04 13:47:30|394.98|392.58|394.26|391.86|394.98|392.58|394.26|391.86|0
1649080060000|2022-04-04 13:47:40|393.97|391.57|393.97|391.57|393.97|391.57|393.97|391.57|0
1649080070000|2022-04-04 13:47:50|394.11|391.71|394.11|391.71|394.25|391.85|393.97|391.57|0
1649080080000|2022-04-04 13:48:00|394.4|392|394.11|391.71|394.4|392|394.11|391.71|0
1649080090000|2022-04-04 13:48:10|393.97|391.57|394.25|391.85|394.25|391.85|393.82|391.42|0
1649080100000|2022-04-04 13:48:20|394.4|392|394.62|392.22|394.69|392.29|394.4|392|0
1649080110000|2022-04-04 13:48:30|394.25|391.85|393.97|391.57|394.25|391.85|393.68|391.28|0
1649080120000|2022-04-04 13:48:40|393.9|391.5|393.61|391.21|393.97|391.57|393.61|391.21|0
1649080130000|2022-04-04 13:48:50|393.39|390.99|393.53|391.13|393.68|391.28|393.39|390.99|0
1649080140000|2022-04-04 13:49:00|393.68|391.28|393.39|390.99|393.68|391.28|393.24|390.84|0
1649080150000|2022-04-04 13:49:10|393.1|390.7|392.96|390.56|393.1|390.7|392.96|390.56|0
1649080160000|2022-04-04 13:49:20|393.1|390.7|393.24|390.84|393.24|390.84|393.1|390.7|0
1649080170000|2022-04-04 13:49:30|393.39|390.99|393.39|390.99|393.68|391.28|393.39|390.99|0
1649080180000|2022-04-04 13:49:40|392.96|390.56|392.38|389.98|392.96|390.56|392.38|389.98|0
1649080190000|2022-04-04 13:49:50|392.24|389.84|391.66|389.26|392.24|389.84|391.66|389.26|0
1649080200000|2022-04-04 13:50:00|391.8|389.4|389.94|387.54|391.8|389.4|389.94|387.54|0
1649080210000|2022-04-04 13:50:10|389.79|387.39|389.94|387.54|390.08|387.68|389.79|387.39|0
1649080220000|2022-04-04 13:50:20|390.37|387.97|390.37|387.97|390.37|387.97|390.08|387.68|0
1649080230000|2022-04-04 13:50:30|390.65|388.25|390.65|388.25|390.94|388.54|390.65|388.25|0
1649080240000|2022-04-04 13:50:40|390.08|387.68|389.36|386.96|390.08|387.68|389.36|386.96|0
1649080250000|2022-04-04 13:50:50|389.08|386.68|389.51|387.11|389.51|387.11|389.08|386.68|0
1649080260000|2022-04-04 13:51:00|389.08|386.68|389.36|386.96|389.36|386.96|389.08|386.68|0
1649080270000|2022-04-04 13:51:10|389.79|387.39|389.65|387.25|389.79|387.39|389.65|387.25|0
1649080280000|2022-04-04 13:51:20|389.79|387.39|389.87|387.47|389.94|387.54|389.79|387.39|0
1649080290000|2022-04-04 13:51:30|389.51|387.11|389.65|387.25|389.65|387.25|389.51|387.11|0
1649080300000|2022-04-04 13:51:40|389.94|387.54|389.65|387.25|389.94|387.54|389.65|387.25|0
1649080310000|2022-04-04 13:51:50|389.51|387.11|389.65|387.25|389.65|387.25|389.51|387.11|0
1649080320000|2022-04-04 13:52:00|389.79|387.39|390.08|387.68|390.08|387.68|389.79|387.39|0
1649080330000|2022-04-04 13:52:10|389.65|387.25|389.36|386.96|389.65|387.25|389.36|386.96|0
1649080340000|2022-04-04 13:52:20|389.22|386.82|389.51|387.11|389.51|387.11|389.22|386.82|0
1649080350000|2022-04-04 13:52:30|389.79|387.39|389.19|386.79|390.83|388.43|389.19|386.79|0
1649080360000|2022-04-04 13:52:40|389.33|386.93|389.04|386.64|389.33|386.93|388.9|386.5|0
1649080370000|2022-04-04 13:52:50|389.79|387.39|389.51|387.11|389.94|387.54|389.51|387.11|0
1649080380000|2022-04-04 13:53:00|389.65|387.25|389.65|387.25|389.65|387.25|389.36|386.96|0
1649080390000|2022-04-04 13:53:10|389.51|387.11|389.22|386.82|389.51|387.11|388.93|386.53|0
1649080400000|2022-04-04 13:53:20|388.93|386.53|388.79|386.39|388.93|386.53|388.79|386.39|0
1649080410000|2022-04-04 13:53:30|388.93|386.53|388.93|386.53|389.08|386.68|388.93|386.53|0
1649080420000|2022-04-04 13:53:40|388.65|386.25|388.65|386.25|388.79|386.39|388.36|385.96|0
1649080430000|2022-04-04 13:53:50|388.5|386.1|388.22|385.82|388.5|386.1|388.22|385.82|0
1649080440000|2022-04-04 13:54:00|388.29|385.89|388.22|385.82|388.29|385.89|388.07|385.67|0
1649080450000|2022-04-04 13:54:10|388.36|385.96|388.65|386.25|388.79|386.39|388.36|385.96|0
1649080460000|2022-04-04 13:54:20|388.36|385.96|388.36|385.96|388.43|386.03|388.36|385.96|0
1649080470000|2022-04-04 13:54:30|388.22|385.82|387.36|384.96|388.22|385.82|387.36|384.96|0
1649080480000|2022-04-04 13:54:40|387.5|385.1|387.29|384.89|387.65|385.25|387.29|384.89|0
1649080490000|2022-04-04 13:54:50|387.22|384.82|387.43|385.03|387.79|385.39|387.22|384.82|0
1649080500000|2022-04-04 13:55:00|387.22|384.82|386.36|383.96|387.22|384.82|386.36|383.96|0
1649080510000|2022-04-04 13:55:10|386.5|384.1|386.08|383.68|386.5|384.1|386.08|383.68|0
1649080520000|2022-04-04 13:55:20|386.15|383.75|386.65|384.25|386.65|384.25|386.15|383.75|0
1649080530000|2022-04-04 13:55:30|386.5|384.1|386.22|383.82|386.5|384.1|386.22|383.82|0
1649080540000|2022-04-04 13:55:40|386.36|383.96|384.47|382.07|386.73|384.33|384.47|382.07|0
1649080550000|2022-04-04 13:55:50|384.33|381.93|383.33|380.93|384.33|381.93|383.33|380.93|0
1649080560000|2022-04-04 13:56:00|383.47|381.07|383.19|380.79|383.47|381.07|383.05|380.65|0
1649080570000|2022-04-04 13:56:10|383.33|380.93|383.9|381.5|383.9|381.5|383.33|380.93|0
1649080580000|2022-04-04 13:56:20|383.76|381.36|384.04|381.64|384.04|381.64|383.76|381.36|0
1649080590000|2022-04-04 13:56:30|384.8|382.4|384.94|382.54|384.94|382.54|384.8|382.4|0
1649080600000|2022-04-04 13:56:40|384.8|382.4|384.8|382.4|384.8|382.4|384.65|382.25|0
1649080610000|2022-04-04 13:56:50|384.94|382.54|385.08|382.68|385.08|382.68|384.94|382.54|0
1649080620000|2022-04-04 13:57:00|385.36|382.96|385.65|383.25|385.65|383.25|385.36|382.96|0
1649080630000|2022-04-04 13:57:10|385.79|383.39|385.93|383.53|385.93|383.53|385.72|383.32|0
1649080640000|2022-04-04 13:57:20|385.65|383.25|385.72|383.32|385.79|383.39|385.65|383.25|0
1649080650000|2022-04-04 13:57:30|385.65|383.25|385.65|383.25|385.65|383.25|385.51|383.11|0
1649080660000|2022-04-04 13:57:40|385.79|383.39|385.65|383.25|385.79|383.39|385.51|383.11|0
1649080670000|2022-04-04 13:57:50|385.79|383.39|385.79|383.39|385.79|383.39|385.65|383.25|0
1649080680000|2022-04-04 13:58:00|385.93|383.53|385.65|383.25|385.93|383.53|385.51|383.11|0
1649080690000|2022-04-04 13:58:10|385.36|382.96|385.22|382.82|385.36|382.96|385.22|382.82|0
1649080700000|2022-04-04 13:58:20|385.08|382.68|384.94|382.54|385.08|382.68|384.94|382.54|0
1649080710000|2022-04-04 13:58:30|385.08|382.68|384.94|382.54|385.51|383.11|384.94|382.54|0
1649080720000|2022-04-04 13:58:40|385.08|382.68|385.22|382.82|385.22|382.82|384.94|382.54|0
1649080730000|2022-04-04 13:58:50|385.36|382.96|385.08|382.68|385.36|382.96|385.08|382.68|0
1649080740000|2022-04-04 13:59:00|384.94|382.54|384.79|382.39|384.94|382.54|384.65|382.25|0
1649080750000|2022-04-04 13:59:10|384.65|382.25|384.79|382.39|384.79|382.39|384.65|382.25|0
1649080760000|2022-04-04 13:59:20|384.65|382.25|384.73|382.33|384.79|382.39|384.65|382.25|0
1649080770000|2022-04-04 13:59:30|384.79|382.39|384.65|382.25|384.79|382.39|384.65|382.25|0
1649080780000|2022-04-04 13:59:40|384.51|382.11|384.79|382.39|384.79|382.39|384.51|382.11|0
1649080790000|2022-04-04 13:59:50|384.73|382.33|384.94|382.54|384.94|382.54|384.73|382.33|0
1649080800000|2022-04-04 14:00:00|384.79|382.39|385.22|382.82|385.22|382.82|384.51|382.11|0
1649080810000|2022-04-04 14:00:10|385.15|382.75|385.22|382.82|385.36|382.96|385.15|382.75|0
1649080820000|2022-04-04 14:00:20|384.94|382.54|384.94|382.54|385.08|382.68|384.79|382.39|0
1649080830000|2022-04-04 14:00:30|384.79|382.39|385.22|382.82|385.22|382.82|384.79|382.39|0
1649080840000|2022-04-04 14:00:40|385.29|382.89|385.65|383.25|385.65|383.25|385.29|382.89|0
1649080850000|2022-04-04 14:00:50|385.22|382.82|384.94|382.54|385.22|382.82|384.94|382.54|0
1649080860000|2022-04-04 14:01:00|385.08|382.68|385.65|383.25|385.65|383.25|385.08|382.68|0
1649080870000|2022-04-04 14:01:10|385.36|382.96|384.94|382.54|385.36|382.96|384.94|382.54|0
1649080880000|2022-04-04 14:01:20|384.79|382.39|385.36|382.96|385.36|382.96|384.79|382.39|0
1649080890000|2022-04-04 14:01:30|385.08|382.68|385.08|382.68|385.08|382.68|385.01|382.61|0
1649080900000|2022-04-04 14:01:40|384.79|382.39|384.94|382.54|385.22|382.82|384.79|382.39|0
1649080910000|2022-04-04 14:01:50|385.22|382.82|384.94|382.54|385.22|382.82|384.65|382.25|0
1649080920000|2022-04-04 14:02:00|384.65|382.25|384.51|382.11|384.65|382.25|384.51|382.11|0
1649080930000|2022-04-04 14:02:10|384.79|382.39|384.65|382.25|384.79|382.39|384.37|381.97|0
1649080940000|2022-04-04 14:02:20|384.58|382.18|384.79|382.39|384.79|382.39|384.58|382.18|0
1649080950000|2022-04-04 14:02:30|384.65|382.25|384.65|382.25|384.65|382.25|384.51|382.11|0
1649080960000|2022-04-04 14:02:40|384.51|382.11|384.94|382.54|384.94|382.54|384.51|382.11|0
1649080970000|2022-04-04 14:02:50|384.65|382.25|384.79|382.39|385.22|382.82|384.65|382.25|0
1649080980000|2022-04-04 14:03:00|384.72|382.32|384.65|382.25|384.94|382.54|384.65|382.25|0
1649080990000|2022-04-04 14:03:10|384.51|382.11|384.51|382.11|384.79|382.39|384.51|382.11|0
1649081000000|2022-04-04 14:03:20|384.65|382.25|384.51|382.11|384.65|382.25|384.37|381.97|0
1649081010000|2022-04-04 14:03:30|384.65|382.25|384.79|382.39|384.79|382.39|384.65|382.25|0
1649081020000|2022-04-04 14:03:40|384.93|382.53|384.51|382.11|384.93|382.53|384.51|382.11|0
1649081030000|2022-04-04 14:03:50|384.65|382.25|384.93|382.53|384.93|382.53|384.65|382.25|0
1649081040000|2022-04-04 14:04:00|384.72|382.32|385.08|382.68|385.08|382.68|384.72|382.32|0
1649081050000|2022-04-04 14:04:10|385.22|382.82|384.65|382.25|385.36|382.96|384.65|382.25|0
1649081060000|2022-04-04 14:04:20|384.37|381.97|384.65|382.25|384.65|382.25|384.37|381.97|0
1649081070000|2022-04-04 14:04:30|384.79|382.39|384.65|382.25|384.79|382.39|384.51|382.11|0
1649081080000|2022-04-04 14:04:40|384.79|382.39|384.51|382.11|384.79|382.39|384.51|382.11|0
1649081090000|2022-04-04 14:04:50|384.79|382.39|384.65|382.25|384.79|382.39|384.65|382.25|0
1649081100000|2022-04-04 14:05:00|384.93|382.53|384.79|382.39|384.93|382.53|384.65|382.25|0
1649081110000|2022-04-04 14:05:10|384.65|382.25|384.51|382.11|384.65|382.25|384.51|382.11|0
1649081120000|2022-04-04 14:05:20|384.65|382.25|385.15|382.75|385.15|382.75|384.51|382.11|0
1649081130000|2022-04-04 14:05:30|385.36|382.96|384.79|382.39|385.36|382.96|384.79|382.39|0
1649081140000|2022-04-04 14:05:40|384.51|382.11|384.93|382.53|384.93|382.53|384.51|382.11|0
1649081150000|2022-04-04 14:05:50|384.65|382.25|384.93|382.53|384.93|382.53|384.65|382.25|0
1649081160000|2022-04-04 14:06:00|385.22|382.82|384.51|382.11|385.22|382.82|384.51|382.11|0
1649081180000|2022-04-04 14:06:20|384.37|381.97|384.37|381.97|384.79|382.39|384.37|381.97|0
1649081190000|2022-04-04 14:06:30|384.65|382.25|384.65|382.25|384.72|382.32|384.65|382.25|0
1649081200000|2022-04-04 14:06:40|384.51|382.11|384.65|382.25|384.65|382.25|384.37|381.97|0
1649081210000|2022-04-04 14:06:50|384.51|382.11|384.22|381.82|384.51|382.11|384.22|381.82|0
1649081220000|2022-04-04 14:07:00|384.37|381.97|384.37|381.97|384.37|381.97|384.22|381.82|0
1649081230000|2022-04-04 14:07:10|384.79|382.39|384.93|382.53|385.08|382.68|384.65|382.25|0
1649081240000|2022-04-04 14:07:20|385.22|382.82|385.36|382.96|385.36|382.96|385.08|382.68|0
1649081250000|2022-04-04 14:07:30|385.5|383.1|385.36|382.96|385.5|383.1|385.22|382.82|0
1649081260000|2022-04-04 14:07:40|385.08|382.68|385.22|382.82|385.22|382.82|385.08|382.68|0
1649081270000|2022-04-04 14:07:50|385.36|382.96|385.36|382.96|385.36|382.96|385.22|382.82|0
1649081280000|2022-04-04 14:08:00|385.22|382.82|385.36|382.96|385.36|382.96|384.79|382.39|0
1649081290000|2022-04-04 14:08:10|385.22|382.82|385.5|383.1|385.79|383.39|385.22|382.82|0
1649081300000|2022-04-04 14:08:20|385.36|382.96|385.5|383.1|385.5|383.1|385.36|382.96|0
1649081310000|2022-04-04 14:08:30|385.36|382.96|385.5|383.1|385.5|383.1|385.22|382.82|0
1649081320000|2022-04-04 14:08:40|385.22|382.82|385.08|382.68|385.29|382.89|385.08|382.68|0
1649081330000|2022-04-04 14:08:50|385.22|382.82|385.22|382.82|385.36|382.96|385.22|382.82|0
1649081340000|2022-04-04 14:09:00|385.36|382.96|385.22|382.82|385.36|382.96|385.07|382.67|0
1649081350000|2022-04-04 14:09:10|385.15|382.75|385.22|382.82|385.22|382.82|385.15|382.75|0
1649081380000|2022-04-04 14:09:40|385.5|383.1|385.79|383.39|385.79|383.39|385.5|383.1|0
1649081390000|2022-04-04 14:09:50|385.5|383.1|385.64|383.24|385.64|383.24|385.5|383.1|0
1649081400000|2022-04-04 14:10:00|385.07|382.67|385.93|383.53|386.07|383.67|385.07|382.67|0
1649081410000|2022-04-04 14:10:10|385.79|383.39|385.79|383.39|386.07|383.67|385.79|383.39|0
1649081420000|2022-04-04 14:10:20|385.93|383.53|385.5|383.1|385.93|383.53|385.5|383.1|0
1649081430000|2022-04-04 14:10:30|385.93|383.53|385.93|383.53|385.93|383.53|385.93|383.53|0
1649081440000|2022-04-04 14:10:40|386.07|383.67|385.64|383.24|386.07|383.67|385.64|383.24|0
1649081450000|2022-04-04 14:10:50|385.79|383.39|385.93|383.53|385.93|383.53|385.5|383.1|0
1649081460000|2022-04-04 14:11:00|386.07|383.67|385.22|382.82|386.07|383.67|385.22|382.82|0
1649081470000|2022-04-04 14:11:10|385.36|382.96|385.36|382.96|385.5|383.1|385.36|382.96|0
1649081480000|2022-04-04 14:11:20|385.22|382.82|384.79|382.39|385.22|382.82|384.79|382.39|0
1649081490000|2022-04-04 14:11:30|384.65|382.25|384.79|382.39|384.93|382.53|384.65|382.25|0
1649081500000|2022-04-04 14:11:40|384.65|382.25|384.51|382.11|384.65|382.25|384.51|382.11|0
1649081510000|2022-04-04 14:11:50|384.65|382.25|384.65|382.25|384.79|382.39|384.65|382.25|0
1649081520000|2022-04-04 14:12:00|384.72|382.32|384.22|381.82|384.72|382.32|384.22|381.82|0
1649081530000|2022-04-04 14:12:10|384.93|382.53|385.22|382.82|385.22|382.82|384.93|382.53|0
1649081540000|2022-04-04 14:12:20|385.36|382.96|384.79|382.39|385.36|382.96|384.79|382.39|0
1649081550000|2022-04-04 14:12:30|384.65|382.25|384.08|381.68|384.65|382.25|384.08|381.68|0
1649081560000|2022-04-04 14:12:40|385.93|383.53|385.5|383.1|385.93|383.53|385.36|382.96|0
1649081570000|2022-04-04 14:12:50|385.36|382.96|385.07|382.67|385.5|383.1|385.07|382.67|0
1649081580000|2022-04-04 14:13:00|385.22|382.82|385.64|383.24|385.64|383.24|385.22|382.82|0
1649081590000|2022-04-04 14:13:10|385.78|383.38|386.35|383.95|386.35|383.95|385.78|383.38|0
1649081600000|2022-04-04 14:13:20|386.5|384.1|387.07|384.67|387.07|384.67|386.5|384.1|0
1649081610000|2022-04-04 14:13:30|386.92|384.52|386.92|384.52|386.92|384.52|386.92|384.52|0
1649081620000|2022-04-04 14:13:40|386.78|384.38|387.07|384.67|387.07|384.67|386.78|384.38|0
1649081630000|2022-04-04 14:13:50|387.21|384.81|387.35|384.95|387.35|384.95|387.21|384.81|0
1649081640000|2022-04-04 14:14:00|387.71|385.31|387.07|384.67|387.71|385.31|387.07|384.67|0
1649081650000|2022-04-04 14:14:10|386.92|384.52|386.92|384.52|386.92|384.52|386.78|384.38|0
1649081660000|2022-04-04 14:14:20|387.07|384.67|386.64|384.24|387.21|384.81|386.64|384.24|0
1649081670000|2022-04-04 14:14:30|386.78|384.38|387.07|384.67|387.21|384.81|386.78|384.38|0
1649081680000|2022-04-04 14:14:40|386.92|384.52|386.64|384.24|386.92|384.52|386.5|384.1|0
1649081690000|2022-04-04 14:14:50|386.92|384.52|387.07|384.67|387.07|384.67|386.92|384.52|0
1649081700000|2022-04-04 14:15:00|387.35|384.95|387.5|385.1|387.5|385.1|387.07|384.67|0
1649081710000|2022-04-04 14:15:10|387.35|384.95|387.35|384.95|387.35|384.95|387.21|384.81|0
1649081720000|2022-04-04 14:15:20|387.21|384.81|387.49|385.09|387.49|385.09|387.21|384.81|0
1649081730000|2022-04-04 14:15:30|387.35|384.95|387.78|385.38|387.92|385.52|387.35|384.95|0
1649081740000|2022-04-04 14:15:40|387.92|385.52|388.07|385.67|388.07|385.67|387.92|385.52|0
1649081750000|2022-04-04 14:15:50|388.35|385.95|388.35|385.95|388.5|386.1|388.35|385.95|0
1649081760000|2022-04-04 14:16:00|388.07|385.67|388.07|385.67|388.21|385.81|388.07|385.67|0
1649081770000|2022-04-04 14:16:10|387.64|385.24|388.64|386.24|388.64|386.24|387.64|385.24|0
1649081780000|2022-04-04 14:16:20|388.49|386.09|388.49|386.09|388.49|386.09|388.49|386.09|0
1649081790000|2022-04-04 14:16:30|388.35|385.95|388.78|386.38|388.78|386.38|388.35|385.95|0
1649081810000|2022-04-04 14:16:50|388.92|386.52|389.35|386.95|389.35|386.95|388.92|386.52|0
1649081820000|2022-04-04 14:17:00|389.64|387.24|390.64|388.24|390.64|388.24|389.64|387.24|0
1649081830000|2022-04-04 14:17:10|390.79|388.39|390.64|388.24|390.79|388.39|390.64|388.24|0
1649081840000|2022-04-04 14:17:20|390.36|387.96|390.21|387.81|390.36|387.96|390.21|387.81|0
1649081850000|2022-04-04 14:17:30|390.07|387.67|390.36|387.96|390.36|387.96|389.93|387.53|0
1649081860000|2022-04-04 14:17:40|390.21|387.81|390.36|387.96|390.36|387.96|390.21|387.81|0
1649081870000|2022-04-04 14:17:50|390.21|387.81|390.07|387.67|390.21|387.81|390|387.6|0
1649081880000|2022-04-04 14:18:00|390.29|387.89|390.5|388.1|390.5|388.1|390.29|387.89|0
1649081890000|2022-04-04 14:18:10|390.36|387.96|390.21|387.81|390.36|387.96|390.21|387.81|0
1649081900000|2022-04-04 14:18:20|390.36|387.96|390.14|387.74|390.36|387.96|390.14|387.74|0
1649081910000|2022-04-04 14:18:30|389.78|387.38|389.5|387.1|389.93|387.53|389.35|386.95|0
1649081920000|2022-04-04 14:18:40|389.35|386.95|389.21|386.81|389.35|386.95|389.07|386.67|0
1649081930000|2022-04-04 14:18:50|389.35|386.95|389.07|386.67|389.35|386.95|389.07|386.67|0
1649081940000|2022-04-04 14:19:00|388.92|386.52|388.78|386.38|388.92|386.52|388.78|386.38|0
1649081950000|2022-04-04 14:19:10|388.64|386.24|388.35|385.95|388.64|386.24|388.35|385.95|0
1649081960000|2022-04-04 14:19:20|388.49|386.09|388.49|386.09|388.49|386.09|388.49|386.09|0
1649081970000|2022-04-04 14:19:30|388.35|385.95|388.06|385.66|388.35|385.95|388.06|385.66|0
1649081980000|2022-04-04 14:19:40|387.92|385.52|387.78|385.38|388.06|385.66|387.78|385.38|0
1649081990000|2022-04-04 14:19:50|387.64|385.24|387.49|385.09|387.64|385.24|387.49|385.09|0
1649082000000|2022-04-04 14:20:00|387.35|384.95|387.06|384.66|387.35|384.95|386.64|384.24|0
1649082010000|2022-04-04 14:20:10|387.21|384.81|387.21|384.81|387.35|384.95|387.21|384.81|0
1649082020000|2022-04-04 14:20:20|387.35|384.95|387.64|385.24|387.64|385.24|387.35|384.95|0
1649082030000|2022-04-04 14:20:30|387.78|385.38|387.35|384.95|387.78|385.38|387.35|384.95|0
1649082040000|2022-04-04 14:20:40|387.14|384.74|386.92|384.52|387.21|384.81|386.92|384.52|0
1649082050000|2022-04-04 14:20:50|387.06|384.66|387.06|384.66|387.06|384.66|386.92|384.52|0
1649082060000|2022-04-04 14:21:00|386.92|384.52|386.92|384.52|386.92|384.52|386.92|384.52|0
1649082070000|2022-04-04 14:21:10|386.78|384.38|386.49|384.09|386.78|384.38|386.49|384.09|0
1649082080000|2022-04-04 14:21:20|386.35|383.95|386.49|384.09|386.49|384.09|386.35|383.95|0
1649082090000|2022-04-04 14:21:30|386.35|383.95|386.64|384.24|386.64|384.24|386.35|383.95|0
1649082100000|2022-04-04 14:21:40|386.92|384.52|386.92|384.52|386.92|384.52|386.92|384.52|0
1649082110000|2022-04-04 14:21:50|387.06|384.66|387.21|384.81|387.49|385.09|387.06|384.66|0
1649082120000|2022-04-04 14:22:00|387.06|384.66|387.35|384.95|387.35|384.95|387.06|384.66|0
1649082130000|2022-04-04 14:22:10|387.06|384.66|385.92|383.52|387.06|384.66|385.92|383.52|0
1649082140000|2022-04-04 14:22:20|385.5|383.1|385.64|383.24|385.64|383.24|385.5|383.1|0
1649082150000|2022-04-04 14:22:30|385.35|382.95|385.21|382.81|385.35|382.95|385.21|382.81|0
1649082160000|2022-04-04 14:22:40|385.07|382.67|384.22|381.82|385.07|382.67|384.22|381.82|0
1649082170000|2022-04-04 14:22:50|384.93|382.53|385.5|383.1|385.5|383.1|384.79|382.39|0
1649082180000|2022-04-04 14:23:00|385.64|383.24|384.79|382.39|385.64|383.24|384.79|382.39|0
1649082190000|2022-04-04 14:23:10|384.93|382.53|384.64|382.24|384.93|382.53|384.5|382.1|0
1649082200000|2022-04-04 14:23:20|384.93|382.53|384.93|382.53|385.21|382.81|384.93|382.53|0
1649082210000|2022-04-04 14:23:30|385.07|382.67|384.93|382.53|385.07|382.67|384.93|382.53|0
1649082220000|2022-04-04 14:23:40|385|382.6|385.07|382.67|385.07|382.67|384.79|382.39|0
1649082230000|2022-04-04 14:23:50|385.14|382.74|385.64|383.24|385.64|383.24|385.14|382.74|0
1649082240000|2022-04-04 14:24:00|385.5|383.1|385.78|383.38|385.78|383.38|385.5|383.1|0
1649082250000|2022-04-04 14:24:10|385.92|383.52|385.78|383.38|385.92|383.52|385.78|383.38|0
1649082260000|2022-04-04 14:24:20|385.5|383.1|385.64|383.24|385.64|383.24|385.5|383.1|0
1649082270000|2022-04-04 14:24:30|385.78|383.38|385.21|382.81|385.78|383.38|385.21|382.81|0
1649082280000|2022-04-04 14:24:40|384.93|382.53|384.93|382.53|385.07|382.67|384.93|382.53|0
1649082290000|2022-04-04 14:24:50|384.78|382.38|384.64|382.24|384.78|382.38|384.64|382.24|0
1649082300000|2022-04-04 14:25:00|384.5|382.1|384.07|381.67|384.5|382.1|383.93|381.53|0
1649082310000|2022-04-04 14:25:10|384.78|382.38|385.07|382.67|385.07|382.67|384.5|382.1|0
1649082320000|2022-04-04 14:25:20|385.21|382.81|385.21|382.81|385.35|382.95|385.21|382.81|0
1649082330000|2022-04-04 14:25:30|384.93|382.53|384.5|382.1|384.93|382.53|384.5|382.1|0
1649082340000|2022-04-04 14:25:40|384.07|381.67|384.78|382.38|384.93|382.53|384.07|381.67|0
1649082350000|2022-04-04 14:25:50|384.93|382.53|384.64|382.24|384.93|382.53|384.64|382.24|0
1649082360000|2022-04-04 14:26:00|384.36|381.96|384.36|381.96|384.36|381.96|384.36|381.96|0
1649082370000|2022-04-04 14:26:10|384.22|381.82|384.22|381.82|384.22|381.82|384.07|381.67|0
1649082380000|2022-04-04 14:26:20|384.07|381.67|383.79|381.39|384.07|381.67|383.22|380.82|0
1649082390000|2022-04-04 14:26:30|383.65|381.25|384.22|381.82|384.36|381.96|383.65|381.25|0
1649082400000|2022-04-04 14:26:40|384.07|381.67|384.36|381.96|384.36|381.96|383.93|381.53|0
1649082410000|2022-04-04 14:26:50|385.21|382.81|385.21|382.81|385.21|382.81|385.07|382.67|0
1649082420000|2022-04-04 14:27:00|385.07|382.67|385.07|382.67|385.07|382.67|384.78|382.38|0
1649082430000|2022-04-04 14:27:10|385.35|382.95|384.93|382.53|385.35|382.95|384.93|382.53|0
1649082440000|2022-04-04 14:27:20|384.78|382.38|384.22|381.82|384.78|382.38|384.22|381.82|0
1649082450000|2022-04-04 14:27:30|384.5|382.1|384.36|381.96|384.5|382.1|384.36|381.96|0
1649082460000|2022-04-04 14:27:40|384.93|382.53|385.07|382.67|385.21|382.81|384.93|382.53|0
1649082470000|2022-04-04 14:27:50|384.78|382.38|384.78|382.38|384.93|382.53|384.78|382.38|0
1649082480000|2022-04-04 14:28:00|384.64|382.24|384.93|382.53|384.93|382.53|384.64|382.24|0
1649082490000|2022-04-04 14:28:10|384.78|382.38|385.35|382.95|385.35|382.95|384.78|382.38|0
1649082500000|2022-04-04 14:28:20|385.21|382.81|384.93|382.53|385.35|382.95|384.93|382.53|0
1649082510000|2022-04-04 14:28:30|384.78|382.38|384.93|382.53|384.93|382.53|384.78|382.38|0
1649082520000|2022-04-04 14:28:40|384.36|381.96|384.78|382.38|384.78|382.38|384.36|381.96|0
1649082530000|2022-04-04 14:28:50|384.57|382.17|384.5|382.1|384.57|382.17|384.5|382.1|0
1649082540000|2022-04-04 14:29:00|384.36|381.96|384.07|381.67|384.36|381.96|384.07|381.67|0
1649082550000|2022-04-04 14:29:10|383.93|381.53|383.22|380.82|383.93|381.53|383.22|380.82|0
1649082560000|2022-04-04 14:29:20|383.51|381.11|383.22|380.82|383.51|381.11|383.22|380.82|0
1649082570000|2022-04-04 14:29:30|383.51|381.11|383.51|381.11|383.65|381.25|383.51|381.11|0
1649082580000|2022-04-04 14:29:40|383.36|380.96|383.36|380.96|383.36|380.96|383.36|380.96|0
1649082590000|2022-04-04 14:29:50|383.22|380.82|383.22|380.82|383.22|380.82|383.22|380.82|0
1649082600000|2022-04-04 14:30:00|383.08|380.68|383.79|381.39|383.79|381.39|382.8|380.4|0
1649082610000|2022-04-04 14:30:10|384.21|381.81|384.21|381.81|384.21|381.81|384.07|381.67|0
1649082620000|2022-04-04 14:30:20|383.65|381.25|383.79|381.39|383.79|381.39|383.5|381.1|0
1649082630000|2022-04-04 14:30:30|383.93|381.53|383.79|381.39|383.93|381.53|383.65|381.25|0
1649082640000|2022-04-04 14:30:40|383.65|381.25|383.36|380.96|383.65|381.25|383.36|380.96|0
1649082650000|2022-04-04 14:30:50|383.5|381.1|383.79|381.39|383.79|381.39|383.5|381.1|0
1649082660000|2022-04-04 14:31:00|384.21|381.81|383.79|381.39|384.36|381.96|383.79|381.39|0
1649082670000|2022-04-04 14:31:10|384.07|381.67|384.21|381.81|384.21|381.81|383.93|381.53|0
1649082680000|2022-04-04 14:31:20|383.93|381.53|383.93|381.53|383.93|381.53|383.65|381.25|0
1649082690000|2022-04-04 14:31:30|384.07|381.67|383.79|381.39|384.21|381.81|383.79|381.39|0
1649082700000|2022-04-04 14:31:40|383.93|381.53|383.93|381.53|383.93|381.53|383.79|381.39|0
1649082710000|2022-04-04 14:31:50|384.21|381.81|384.07|381.67|384.21|381.81|384.07|381.67|0
1649082720000|2022-04-04 14:32:00|384.15|381.75|384.21|381.81|384.21|381.81|384.07|381.67|0
1649082730000|2022-04-04 14:32:10|384.07|381.67|384.07|381.67|384.07|381.67|383.79|381.39|0
1649082740000|2022-04-04 14:32:20|384.21|381.81|383.65|381.25|384.21|381.81|383.65|381.25|0
1649082750000|2022-04-04 14:32:30|383.5|381.1|383.22|380.82|383.65|381.25|383.22|380.82|0
1649082760000|2022-04-04 14:32:40|383.58|381.18|383.36|380.96|383.58|381.18|383.22|380.82|0
1649082770000|2022-04-04 14:32:50|383.5|381.1|383.36|380.96|383.65|381.25|383.36|380.96|0
1649082780000|2022-04-04 14:33:00|383.5|381.1|383.36|380.96|383.5|381.1|383.22|380.82|0
1649082790000|2022-04-04 14:33:10|383.5|381.1|383.36|380.96|383.5|381.1|383.22|380.82|0
1649082800000|2022-04-04 14:33:20|383.5|381.1|383.79|381.39|383.79|381.39|383.5|381.1|0
1649082810000|2022-04-04 14:33:30|383.93|381.53|384|381.6|384.21|381.81|383.93|381.53|0
1649082820000|2022-04-04 14:33:40|383.93|381.53|383.79|381.39|383.93|381.53|383.79|381.39|0
1649082830000|2022-04-04 14:33:50|383.93|381.53|384.36|381.96|384.36|381.96|383.93|381.53|0
1649082840000|2022-04-04 14:34:00|384.07|381.67|384.36|381.96|384.36|381.96|384.07|381.67|0
1649082850000|2022-04-04 14:34:10|384.07|381.67|384.5|382.1|384.5|382.1|384.07|381.67|0
1649082860000|2022-04-04 14:34:20|384.43|382.03|383.93|381.53|384.43|382.03|383.93|381.53|0
1649082870000|2022-04-04 14:34:30|384.35|381.95|384.07|381.67|384.35|381.95|383.65|381.25|0
1649082880000|2022-04-04 14:34:40|384.21|381.81|384.35|381.95|384.35|381.95|384.21|381.81|0
1649082890000|2022-04-04 14:34:50|384.5|382.1|384.5|382.1|384.64|382.24|384.21|381.81|0
1649082900000|2022-04-04 14:35:00|384.35|381.95|384.35|381.95|384.35|381.95|384.21|381.81|0
1649082910000|2022-04-04 14:35:10|384.5|382.1|384.92|382.52|384.92|382.52|384.5|382.1|0
1649082920000|2022-04-04 14:35:20|385.07|382.67|385.07|382.67|385.21|382.81|385.07|382.67|0
1649082930000|2022-04-04 14:35:30|385.49|383.09|386.06|383.66|386.06|383.66|385.49|383.09|0
1649082940000|2022-04-04 14:35:40|385.92|383.52|385.35|382.95|385.92|383.52|385.35|382.95|0
1649082950000|2022-04-04 14:35:50|385.21|382.81|385.35|382.95|385.35|382.95|385.21|382.81|0
1649082960000|2022-04-04 14:36:00|385.21|382.81|385.35|382.95|385.49|383.09|385.06|382.66|0
1649082970000|2022-04-04 14:36:10|385.21|382.81|385.06|382.66|385.21|382.81|384.92|382.52|0
1649082980000|2022-04-04 14:36:20|384.92|382.52|384.92|382.52|384.92|382.52|384.78|382.38|0
1649082990000|2022-04-04 14:36:30|384.78|382.38|384.35|381.95|384.78|382.38|384.35|381.95|0
1649083000000|2022-04-04 14:36:40|384.21|381.81|384.21|381.81|384.21|381.81|384.07|381.67|0
1649083010000|2022-04-04 14:36:50|384.07|381.67|383.64|381.24|384.07|381.67|383.64|381.24|0
1649083020000|2022-04-04 14:37:00|383.08|380.68|383.36|380.96|383.5|381.1|383.08|380.68|0
1649083030000|2022-04-04 14:37:10|383.79|381.39|383.64|381.24|383.93|381.53|383.64|381.24|0
1649083040000|2022-04-04 14:37:20|383.36|380.96|383.36|380.96|383.36|380.96|383.22|380.82|0
1649083050000|2022-04-04 14:37:30|383.22|380.82|382.79|380.39|383.22|380.82|382.79|380.39|0
1649083060000|2022-04-04 14:37:40|382.65|380.25|383.64|381.24|383.64|381.24|382.65|380.25|0
1649083070000|2022-04-04 14:37:50|383.79|381.39|383.79|381.39|383.93|381.53|383.64|381.24|0
1649083080000|2022-04-04 14:38:00|383.72|381.32|384.07|381.67|384.07|381.67|383.72|381.32|0
1649083090000|2022-04-04 14:38:10|383.93|381.53|383.79|381.39|383.93|381.53|383.64|381.24|0
1649083100000|2022-04-04 14:38:20|383.64|381.24|383.5|381.1|383.64|381.24|383.5|381.1|0
1649083110000|2022-04-04 14:38:30|383.58|381.18|383.5|381.1|383.58|381.18|383.36|380.96|0
1649083120000|2022-04-04 14:38:40|383.43|381.03|383.22|380.82|383.58|381.18|383.22|380.82|0
1649083130000|2022-04-04 14:38:50|382.93|380.53|383.22|380.82|383.22|380.82|382.65|380.25|0
1649083140000|2022-04-04 14:39:00|383.36|380.96|382.87|380.47|383.36|380.96|382.87|380.47|0
1649083150000|2022-04-04 14:39:10|383.22|380.82|383.5|381.1|383.5|381.1|383.22|380.82|0
1649083160000|2022-04-04 14:39:20|384.5|382.1|384.57|382.17|384.64|382.24|384.5|382.1|0
1649083170000|2022-04-04 14:39:30|384.5|382.1|383.93|381.53|384.5|382.1|383.93|381.53|0
1649083180000|2022-04-04 14:39:40|384.07|381.67|384.07|381.67|384.21|381.81|384.07|381.67|0
1649083190000|2022-04-04 14:39:50|383.93|381.53|383.79|381.39|383.93|381.53|383.79|381.39|0
1649083200000|2022-04-04 14:40:00|383.5|381.1|384.21|381.81|384.21|381.81|383.5|381.1|0
1649083210000|2022-04-04 14:40:10|384.07|381.67|384.07|381.67|384.07|381.67|384.07|381.67|0
1649083220000|2022-04-04 14:40:20|384.21|381.81|383.93|381.53|384.21|381.81|383.93|381.53|0
1649083230000|2022-04-04 14:40:30|384.21|381.81|384.07|381.67|384.28|381.88|384.07|381.67|0
1649083240000|2022-04-04 14:40:40|383.78|381.38|384|381.6|384.07|381.67|383.78|381.38|0
1649083250000|2022-04-04 14:40:50|384.21|381.81|384.07|381.67|384.21|381.81|383.93|381.53|0
1649083260000|2022-04-04 14:41:00|383.78|381.38|384.21|381.81|384.21|381.81|383.78|381.38|0
1649083270000|2022-04-04 14:41:10|384.35|381.95|384.78|382.38|384.78|382.38|384.35|381.95|0
1649083280000|2022-04-04 14:41:20|384.64|382.24|384.49|382.09|384.64|382.24|384.35|381.95|0
1649083290000|2022-04-04 14:41:30|384.64|382.24|384.78|382.38|384.78|382.38|384.49|382.09|0
1649083300000|2022-04-04 14:41:40|384.71|382.31|384.78|382.38|384.78|382.38|384.49|382.09|0
1649083310000|2022-04-04 14:41:50|384.92|382.52|384.64|382.24|384.92|382.52|384.64|382.24|0
1649083320000|2022-04-04 14:42:00|384.49|382.09|384.92|382.52|385.06|382.66|384.49|382.09|0
1649083330000|2022-04-04 14:42:10|385.06|382.66|385.2|382.8|385.49|383.09|385.06|382.66|0
1649083340000|2022-04-04 14:42:20|385.35|382.95|385.35|382.95|385.63|383.23|385.35|382.95|0
1649083350000|2022-04-04 14:42:30|385.2|382.8|384.92|382.52|385.2|382.8|384.92|382.52|0
1649083360000|2022-04-04 14:42:40|385.49|383.09|385.49|383.09|385.49|383.09|385.49|383.09|0
1649083370000|2022-04-04 14:42:50|385.2|382.8|385.06|382.66|385.2|382.8|384.92|382.52|0
1649083380000|2022-04-04 14:43:00|384.92|382.52|385.06|382.66|385.2|382.8|384.92|382.52|0
1649083390000|2022-04-04 14:43:10|385.77|383.37|385.49|383.09|385.77|383.37|385.49|383.09|0
1649083400000|2022-04-04 14:43:20|385.63|383.23|385.49|383.09|385.92|383.52|385.49|383.09|0
1649083410000|2022-04-04 14:43:30|385.63|383.23|386.2|383.8|386.2|383.8|385.63|383.23|0
1649083420000|2022-04-04 14:43:40|386.34|383.94|385.92|383.52|386.34|383.94|385.77|383.37|0
1649083430000|2022-04-04 14:43:50|386.06|383.66|386.06|383.66|386.06|383.66|385.92|383.52|0
1649083440000|2022-04-04 14:44:00|385.92|383.52|386.06|383.66|386.34|383.94|385.92|383.52|0
1649083450000|2022-04-04 14:44:10|386.49|384.09|386.34|383.94|386.63|384.23|386.34|383.94|0
1649083460000|2022-04-04 14:44:20|386.2|383.8|385.92|383.52|386.2|383.8|385.92|383.52|0
1649083470000|2022-04-04 14:44:30|385.77|383.37|385.49|383.09|385.77|383.37|385.49|383.09|0
1649083480000|2022-04-04 14:44:40|385.56|383.16|385.77|383.37|385.77|383.37|385.56|383.16|0
1649083490000|2022-04-04 14:44:50|385.49|383.09|386.91|384.51|386.91|384.51|385.49|383.09|0
1649083500000|2022-04-04 14:45:00|386.49|384.09|386.77|384.37|386.84|384.44|386.49|384.09|0
1649083510000|2022-04-04 14:45:10|386.91|384.51|386.2|383.8|386.91|384.51|386.2|383.8|0
1649083520000|2022-04-04 14:45:20|386.77|384.37|386.77|384.37|386.91|384.51|386.77|384.37|0
1649083530000|2022-04-04 14:45:30|386.49|384.09|386.34|383.94|386.49|384.09|386.2|383.8|0
1649083540000|2022-04-04 14:45:40|386.06|383.66|385.63|383.23|386.06|383.66|385.63|383.23|0
1649083550000|2022-04-04 14:45:50|385.77|383.37|385.91|383.51|385.91|383.51|385.77|383.37|0
1649083560000|2022-04-04 14:46:00|385.77|383.37|386.48|384.08|386.48|384.08|385.77|383.37|0
1649083570000|2022-04-04 14:46:10|386.63|384.23|386.48|384.08|386.63|384.23|386.48|384.08|0
1649083580000|2022-04-04 14:46:20|386.63|384.23|386.34|383.94|386.63|384.23|386.34|383.94|0
1649083590000|2022-04-04 14:46:30|386.48|384.08|386.77|384.37|386.77|384.37|386.48|384.08|0
1649083600000|2022-04-04 14:46:40|386.84|384.44|386.56|384.16|386.84|384.44|386.56|384.16|0
1649083610000|2022-04-04 14:46:50|386.34|383.94|386.48|384.08|386.48|384.08|386.34|383.94|0
1649083620000|2022-04-04 14:47:00|386.42|384.02|387.05|384.65|387.05|384.65|386.42|384.02|0
1649083630000|2022-04-04 14:47:10|387.2|384.8|387.05|384.65|387.2|384.8|387.05|384.65|0
1649083640000|2022-04-04 14:47:20|387.2|384.8|386.91|384.51|387.2|384.8|386.91|384.51|0
1649083650000|2022-04-04 14:47:30|387.05|384.65|386.77|384.37|387.05|384.65|386.77|384.37|0
1649083660000|2022-04-04 14:47:40|386.63|384.23|386.48|384.08|386.63|384.23|386.48|384.08|0
1649083670000|2022-04-04 14:47:50|386.2|383.8|386.27|383.87|386.34|383.94|386.2|383.8|0
1649083680000|2022-04-04 14:48:00|386.2|383.8|386.06|383.66|386.2|383.8|386.06|383.66|0
1649083690000|2022-04-04 14:48:10|385.91|383.51|385.77|383.37|385.91|383.51|385.77|383.37|0
1649083700000|2022-04-04 14:48:20|385.63|383.23|384.63|382.23|385.63|383.23|384.63|382.23|0
1649083710000|2022-04-04 14:48:30|384.78|382.38|384.63|382.23|384.78|382.38|384.63|382.23|0
1649083720000|2022-04-04 14:48:40|384.78|382.38|384.49|382.09|384.78|382.38|384.49|382.09|0
1649083730000|2022-04-04 14:48:50|384.21|381.81|383.92|381.52|384.21|381.81|383.92|381.52|0
1649083740000|2022-04-04 14:49:00|384.35|381.95|384.21|381.81|384.35|381.95|383.92|381.52|0
1649083750000|2022-04-04 14:49:10|384.49|382.09|384.35|381.95|384.63|382.23|384.35|381.95|0
1649083760000|2022-04-04 14:49:20|384.49|382.09|383.92|381.52|384.49|382.09|383.92|381.52|0
1649083770000|2022-04-04 14:49:30|384.07|381.67|383.92|381.52|384.07|381.67|383.92|381.52|0
1649083780000|2022-04-04 14:49:40|384.28|381.88|384.63|382.23|384.63|382.23|384.28|381.88|0
1649083790000|2022-04-04 14:49:50|384.49|382.09|384.63|382.23|384.63|382.23|384.35|381.95|0
1649083800000|2022-04-04 14:50:00|384.78|382.38|384.35|381.95|384.92|382.52|384.35|381.95|0
1649083810000|2022-04-04 14:50:10|384.21|381.81|384.49|382.09|384.49|382.09|383.92|381.52|0
1649083820000|2022-04-04 14:50:20|384.42|382.02|384.63|382.23|384.78|382.38|384.42|382.02|0
1649083830000|2022-04-04 14:50:30|384.21|381.81|383.78|381.38|384.21|381.81|383.78|381.38|0
1649083840000|2022-04-04 14:50:40|384.06|381.66|384.35|381.95|384.35|381.95|384.06|381.66|0
1649083850000|2022-04-04 14:50:50|384.49|382.09|384.63|382.23|384.63|382.23|384.49|382.09|0
1649083860000|2022-04-04 14:51:00|384.49|382.09|384.77|382.37|384.77|382.37|384.49|382.09|0
1649083870000|2022-04-04 14:51:10|384.35|381.95|384.21|381.81|384.35|381.95|384.21|381.81|0
1649083880000|2022-04-04 14:51:20|384.35|381.95|384.63|382.23|384.63|382.23|384.35|381.95|0
1649083890000|2022-04-04 14:51:30|384.42|382.02|384.35|381.95|384.42|382.02|384.35|381.95|0
1649083900000|2022-04-04 14:51:40|384.21|381.81|384.21|381.81|384.35|381.95|384.21|381.81|0
1649083910000|2022-04-04 14:51:50|383.92|381.52|384.21|381.81|384.21|381.81|383.92|381.52|0
1649083920000|2022-04-04 14:52:00|383.92|381.52|384.06|381.66|384.06|381.66|383.92|381.52|0
1649083930000|2022-04-04 14:52:10|383.92|381.52|384.21|381.81|384.21|381.81|383.78|381.38|0
1649083940000|2022-04-04 14:52:20|384.14|381.74|384.35|381.95|384.35|381.95|384.14|381.74|0
1649083950000|2022-04-04 14:52:30|384.21|381.81|384.35|381.95|384.49|382.09|384.21|381.81|0
1649083960000|2022-04-04 14:52:40|384.06|381.66|384.06|381.66|384.21|381.81|384.06|381.66|0
1649083970000|2022-04-04 14:52:50|384.21|381.81|384.28|381.88|384.28|381.88|384.21|381.81|0
1649083980000|2022-04-04 14:53:00|384.49|382.09|384.49|382.09|384.63|382.23|384.42|382.02|0
1649083990000|2022-04-04 14:53:10|384.63|382.23|384.63|382.23|384.63|382.23|384.63|382.23|0
1649084000000|2022-04-04 14:53:20|384.49|382.09|384.63|382.23|384.63|382.23|384.35|381.95|0
1649084010000|2022-04-04 14:53:30|384.21|381.81|383.92|381.52|384.21|381.81|383.92|381.52|0
1649084020000|2022-04-04 14:53:40|384.06|381.66|384.21|381.81|384.21|381.81|384.06|381.66|0
1649084030000|2022-04-04 14:53:50|384.06|381.66|384|381.6|384.06|381.66|384|381.6|0
1649084040000|2022-04-04 14:54:00|384.21|381.81|384.21|381.81|384.35|381.95|384.21|381.81|0
1649084050000|2022-04-04 14:54:10|384.06|381.66|383.92|381.52|384.06|381.66|383.92|381.52|0
1649084060000|2022-04-04 14:54:20|384.06|381.66|384.35|381.95|384.35|381.95|384.06|381.66|0
1649084070000|2022-04-04 14:54:30|384.06|381.66|383.64|381.24|384.06|381.66|383.64|381.24|0
1649084080000|2022-04-04 14:54:40|383.78|381.38|384.63|382.23|384.63|382.23|383.78|381.38|0
1649084090000|2022-04-04 14:54:50|384.92|382.52|384.92|382.52|384.92|382.52|384.85|382.45|0
1649084100000|2022-04-04 14:55:00|385.77|383.37|385.06|382.66|385.77|383.37|385.06|382.66|0
1649084110000|2022-04-04 14:55:10|385.13|382.73|385.63|383.23|385.63|383.23|385.06|382.66|0
1649084120000|2022-04-04 14:55:20|385.56|383.16|385.34|382.94|385.56|383.16|385.06|382.66|0
1649084130000|2022-04-04 14:55:30|385.42|383.02|385.06|382.66|385.42|383.02|385.06|382.66|0
1649084140000|2022-04-04 14:55:40|384.92|382.52|384.77|382.37|385.06|382.66|384.77|382.37|0
1649084150000|2022-04-04 14:55:50|384.63|382.23|384.63|382.23|384.63|382.23|384.49|382.09|0
1649084160000|2022-04-04 14:56:00|384.49|382.09|384.2|381.8|384.49|382.09|384.2|381.8|0
1649084170000|2022-04-04 14:56:10|384.35|381.95|384.63|382.23|384.92|382.52|384.35|381.95|0
1649084180000|2022-04-04 14:56:20|384.92|382.52|385.2|382.8|385.34|382.94|384.92|382.52|0
1649084190000|2022-04-04 14:56:30|385.06|382.66|384.99|382.59|385.06|382.66|384.99|382.59|0
1649084200000|2022-04-04 14:56:40|385.06|382.66|385.2|382.8|385.2|382.8|385.06|382.66|0
1649084210000|2022-04-04 14:56:50|385.06|382.66|385.06|382.66|385.06|382.66|384.63|382.23|0
1649084230000|2022-04-04 14:57:10|385.2|382.8|385.63|383.23|385.63|383.23|385.2|382.8|0
1649084240000|2022-04-04 14:57:20|385.56|383.16|385.48|383.08|385.77|383.37|385.48|383.08|0
1649084250000|2022-04-04 14:57:30|385.2|382.8|385.2|382.8|385.2|382.8|385.06|382.66|0
1649084260000|2022-04-04 14:57:40|385.06|382.66|385.34|382.94|385.34|382.94|385.06|382.66|0
1649084270000|2022-04-04 14:57:50|385.27|382.87|385.63|383.23|385.63|383.23|385.27|382.87|0
1649084280000|2022-04-04 14:58:00|385.48|383.08|386.05|383.65|386.05|383.65|385.48|383.08|0
1649084290000|2022-04-04 14:58:10|386.2|383.8|386.05|383.65|386.2|383.8|386.05|383.65|0
1649084300000|2022-04-04 14:58:20|386.2|383.8|386.34|383.94|386.48|384.08|386.05|383.65|0
1649084310000|2022-04-04 14:58:30|386.05|383.65|386.62|384.22|386.62|384.22|386.05|383.65|0
1649084320000|2022-04-04 14:58:40|386.41|384.01|386.2|383.8|386.41|384.01|386.2|383.8|0
1649084330000|2022-04-04 14:58:50|386.05|383.65|386.05|383.65|386.34|383.94|386.05|383.65|0
1649084340000|2022-04-04 14:59:00|386.19|383.79|385.91|383.51|386.19|383.79|385.91|383.51|0
1649084350000|2022-04-04 14:59:10|385.63|383.23|385.77|383.37|385.91|383.51|385.63|383.23|0
1649084360000|2022-04-04 14:59:20|385.63|383.23|385.34|382.94|385.63|383.23|385.34|382.94|0
1649084370000|2022-04-04 14:59:30|385.2|382.8|385.2|382.8|385.2|382.8|385.06|382.66|0
1649084380000|2022-04-04 14:59:40|385.34|382.94|385.2|382.8|385.34|382.94|385.2|382.8|0
1649084390000|2022-04-04 14:59:50|385.34|382.94|385.34|382.94|385.34|382.94|385.34|382.94|0
1649084400000|2022-04-04 15:00:00|385.06|382.66|385.62|383.22|385.62|383.22|385.06|382.66|0
1649084410000|2022-04-04 15:00:10|385.48|383.08|385.2|382.8|385.48|383.08|385.2|382.8|0
1649084420000|2022-04-04 15:00:20|385.06|382.66|385.06|382.66|385.06|382.66|384.77|382.37|0
1649084430000|2022-04-04 15:00:30|384.77|382.37|384.63|382.23|384.77|382.37|384.63|382.23|0
1649084440000|2022-04-04 15:00:40|384.49|382.09|383.92|381.52|384.49|382.09|383.92|381.52|0
1649084450000|2022-04-04 15:00:50|383.78|381.38|383.78|381.38|383.78|381.38|383.78|381.38|0
1649084460000|2022-04-04 15:01:00|383.64|381.24|383.49|381.09|383.78|381.38|383.49|381.09|0
1649084470000|2022-04-04 15:01:10|383.43|381.03|383.07|380.67|383.43|381.03|383.07|380.67|0
1649084480000|2022-04-04 15:01:20|383.21|380.81|383.07|380.67|383.21|380.81|383.07|380.67|0
1649084490000|2022-04-04 15:01:30|382.78|380.38|382.64|380.24|382.78|380.38|382.64|380.24|0
1649084500000|2022-04-04 15:01:40|382.5|380.1|382.22|379.82|382.5|380.1|382.22|379.82|0
1649084510000|2022-04-04 15:01:50|381.94|379.54|382.08|379.68|382.08|379.68|381.79|379.39|0
1649084520000|2022-04-04 15:02:00|382.22|379.82|382.08|379.68|382.22|379.82|381.51|379.11|0
1649084530000|2022-04-04 15:02:10|382.22|379.82|382.64|380.24|382.64|380.24|382.22|379.82|0
1649084540000|2022-04-04 15:02:20|382.78|380.38|382.64|380.24|382.93|380.53|382.64|380.24|0
1649084550000|2022-04-04 15:02:30|382.78|380.38|383.21|380.81|383.21|380.81|382.78|380.38|0
1649084560000|2022-04-04 15:02:40|383.07|380.67|383.21|380.81|383.21|380.81|383.07|380.67|0
1649084570000|2022-04-04 15:02:50|382.93|380.53|382.78|380.38|382.93|380.53|382.78|380.38|0
1649084580000|2022-04-04 15:03:00|382.22|379.82|382.08|379.68|382.22|379.82|381.93|379.53|0
1649084590000|2022-04-04 15:03:10|382.36|379.96|382.08|379.68|382.36|379.96|382.08|379.68|0
1649084600000|2022-04-04 15:03:20|382.22|379.82|381.79|379.39|382.22|379.82|381.79|379.39|0
1649084610000|2022-04-04 15:03:30|381.73|379.33|381.79|379.39|381.93|379.53|381.73|379.33|0
1649084620000|2022-04-04 15:03:40|381.93|379.53|382.08|379.68|382.08|379.68|381.93|379.53|0
1649084630000|2022-04-04 15:03:50|382.22|379.82|382.36|379.96|382.36|379.96|382.08|379.68|0
1649084640000|2022-04-04 15:04:00|382.5|380.1|382.64|380.24|382.78|380.38|382.36|379.96|0
1649084650000|2022-04-04 15:04:10|382.78|380.38|382.22|379.82|382.78|380.38|382.22|379.82|0
1649084660000|2022-04-04 15:04:20|382.08|379.68|382.08|379.68|382.08|379.68|382.08|379.68|0
1649084670000|2022-04-04 15:04:30|382.22|379.82|382.08|379.68|382.22|379.82|382.08|379.68|0
1649084680000|2022-04-04 15:04:40|382.01|379.61|381.93|379.53|382.01|379.61|381.93|379.53|0
1649084700000|2022-04-04 15:05:00|382.08|379.68|382.08|379.68|382.22|379.82|382.08|379.68|0
1649084710000|2022-04-04 15:05:10|381.93|379.53|381.79|379.39|381.93|379.53|381.79|379.39|0
1649084720000|2022-04-04 15:05:20|382.08|379.68|382.08|379.68|382.08|379.68|382.08|379.68|0
1649084730000|2022-04-04 15:05:30|381.93|379.53|381.79|379.39|381.93|379.53|381.79|379.39|0
1649084740000|2022-04-04 15:05:40|381.93|379.53|381.65|379.25|381.93|379.53|381.65|379.25|0
1649084750000|2022-04-04 15:05:50|381.79|379.39|381.93|379.53|381.93|379.53|381.65|379.25|0
1649084760000|2022-04-04 15:06:00|382.08|379.68|382.22|379.82|382.5|380.1|382.08|379.68|0
1649084770000|2022-04-04 15:06:10|382.36|379.96|382.22|379.82|382.36|379.96|382.22|379.82|0
1649084780000|2022-04-04 15:06:20|382.08|379.68|382.07|379.67|382.08|379.68|382.07|379.67|0
1649084790000|2022-04-04 15:06:30|381.93|379.53|381.65|379.25|381.93|379.53|381.65|379.25|0
1649084800000|2022-04-04 15:06:40|381.51|379.11|381.23|378.83|381.51|379.11|381.23|378.83|0
1649084810000|2022-04-04 15:06:50|380.94|378.54|380.94|378.54|380.94|378.54|380.94|378.54|0
1649084820000|2022-04-04 15:07:00|380.8|378.4|380.66|378.26|380.8|378.4|380.66|378.26|0
1649084830000|2022-04-04 15:07:10|380.74|378.34|380.94|378.54|380.94|378.54|380.52|378.12|0
1649084840000|2022-04-04 15:07:20|382.45|380.05|381.56|379.16|382.45|380.05|381.56|379.16|0
1649084850000|2022-04-04 15:07:30|381.7|379.3|381.56|379.16|381.7|379.3|381.42|379.02|0
1649084870000|2022-04-04 15:07:50|381.7|379.3|381.84|379.44|381.98|379.58|381.7|379.3|0
1649084880000|2022-04-04 15:08:00|381.77|379.37|382.4|380|382.4|380|381.7|379.3|0
1649084890000|2022-04-04 15:08:10|382.12|379.72|382.4|380|382.4|380|381.98|379.58|0
1649084900000|2022-04-04 15:08:20|382.26|379.86|382.26|379.86|382.4|380|382.26|379.86|0
1649084920000|2022-04-04 15:08:40|382.4|380|382.12|379.72|382.4|380|382.12|379.72|0
1649084930000|2022-04-04 15:08:50|381.98|379.58|381.98|379.58|381.98|379.58|381.98|379.58|0
1649084940000|2022-04-04 15:09:00|382.12|379.72|382.4|380|382.4|380|382.12|379.72|0
1649084950000|2022-04-04 15:09:10|382.55|380.15|382.4|380|382.55|380.15|382.26|379.86|0
1649084960000|2022-04-04 15:09:20|382.19|379.79|381.98|379.58|382.19|379.79|381.98|379.58|0
1649084970000|2022-04-04 15:09:30|382.12|379.72|382.12|379.72|382.26|379.86|382.12|379.72|0
1649084980000|2022-04-04 15:09:40|381.7|379.3|381.98|379.58|381.98|379.58|381.7|379.3|0
1649084990000|2022-04-04 15:09:50|381.91|379.51|381.98|379.58|381.98|379.58|381.91|379.51|0
1649085000000|2022-04-04 15:10:00|382.4|380|382.69|380.29|382.69|380.29|382.4|380|0
1649085010000|2022-04-04 15:10:10|382.83|380.43|382.69|380.29|382.83|380.43|382.69|380.29|0
1649085020000|2022-04-04 15:10:20|382.54|380.14|381.98|379.58|382.54|380.14|381.98|379.58|0
1649085030000|2022-04-04 15:10:30|382.4|380|382.54|380.14|382.69|380.29|382.4|380|0
1649085040000|2022-04-04 15:10:40|382.69|380.29|382.69|380.29|382.83|380.43|382.69|380.29|0
1649085050000|2022-04-04 15:10:50|382.83|380.43|382.83|380.43|382.83|380.43|382.83|380.43|0
1649085060000|2022-04-04 15:11:00|382.97|380.57|382.83|380.43|382.97|380.57|382.69|380.29|0
1649085070000|2022-04-04 15:11:10|382.97|380.57|382.97|380.57|382.97|380.57|382.83|380.43|0
1649085080000|2022-04-04 15:11:20|382.83|380.43|383.04|380.64|383.04|380.64|382.83|380.43|0
1649085090000|2022-04-04 15:11:30|382.97|380.57|383.11|380.71|383.11|380.71|382.97|380.57|0
1649085100000|2022-04-04 15:11:40|382.97|380.57|382.83|380.43|382.97|380.57|382.83|380.43|0
1649085110000|2022-04-04 15:11:50|382.69|380.29|382.69|380.29|382.69|380.29|382.54|380.14|0
1649085120000|2022-04-04 15:12:00|382.83|380.43|383.39|380.99|383.39|380.99|382.83|380.43|0
1649085130000|2022-04-04 15:12:10|383.53|381.13|383.68|381.28|383.68|381.28|383.53|381.13|0
1649085140000|2022-04-04 15:12:20|383.39|380.99|383.53|381.13|383.53|381.13|383.11|380.71|0
1649085150000|2022-04-04 15:12:30|383.61|381.21|383.68|381.28|383.68|381.28|383.53|381.13|0
1649085160000|2022-04-04 15:12:40|383.53|381.13|383.68|381.28|383.68|381.28|383.53|381.13|0
1649085170000|2022-04-04 15:12:50|383.82|381.42|383.82|381.42|383.82|381.42|383.82|381.42|0
1649085180000|2022-04-04 15:13:00|383.68|381.28|383.82|381.42|383.82|381.42|383.68|381.28|0
1649085190000|2022-04-04 15:13:10|384.1|381.7|383.96|381.56|384.1|381.7|383.96|381.56|0
1649085200000|2022-04-04 15:13:20|384.1|381.7|384.1|381.7|384.1|381.7|383.96|381.56|0
1649085210000|2022-04-04 15:13:30|383.96|381.56|383.82|381.42|383.96|381.56|383.82|381.42|0
1649085220000|2022-04-04 15:13:40|383.68|381.28|383.53|381.13|383.68|381.28|383.39|380.99|0
1649085230000|2022-04-04 15:13:50|383.68|381.28|382.97|380.57|383.68|381.28|382.97|380.57|0
1649085240000|2022-04-04 15:14:00|383.11|380.71|383.39|380.99|383.39|380.99|383.11|380.71|0
1649085250000|2022-04-04 15:14:10|383.11|380.71|383.25|380.85|383.25|380.85|383.11|380.71|0
1649085260000|2022-04-04 15:14:20|383.11|380.71|382.83|380.43|383.11|380.71|382.83|380.43|0
1649085270000|2022-04-04 15:14:30|382.68|380.28|382.68|380.28|382.68|380.28|382.54|380.14|0
1649085280000|2022-04-04 15:14:40|382.54|380.14|382.97|380.57|382.97|380.57|382.54|380.14|0
1649085290000|2022-04-04 15:14:50|383.11|380.71|382.97|380.57|383.11|380.71|382.97|380.57|0
1649085300000|2022-04-04 15:15:00|382.83|380.43|382.97|380.57|383.11|380.71|382.83|380.43|0
1649085310000|2022-04-04 15:15:10|383.11|380.71|382.97|380.57|383.11|380.71|382.9|380.5|0
1649085320000|2022-04-04 15:15:20|382.83|380.43|383.53|381.13|383.67|381.27|382.83|380.43|0
1649085330000|2022-04-04 15:15:30|383.67|381.27|383.67|381.27|383.67|381.27|383.53|381.13|0
1649085340000|2022-04-04 15:15:40|383.53|381.13|383.53|381.13|383.67|381.27|383.53|381.13|0
1649085350000|2022-04-04 15:15:50|383.39|380.99|383.67|381.27|383.67|381.27|383.39|380.99|0
1649085360000|2022-04-04 15:16:00|383.82|381.42|383.67|381.27|383.82|381.42|383.53|381.13|0
1649085370000|2022-04-04 15:16:10|383.82|381.42|383.82|381.42|383.82|381.42|383.82|381.42|0
1649085380000|2022-04-04 15:16:20|383.89|381.49|383.82|381.42|383.96|381.56|383.82|381.42|0
1649085390000|2022-04-04 15:16:30|383.96|381.56|383.82|381.42|383.96|381.56|383.82|381.42|0
1649085400000|2022-04-04 15:16:40|383.67|381.27|383.53|381.13|383.67|381.27|383.53|381.13|0
1649085410000|2022-04-04 15:16:50|383.67|381.27|383.39|380.99|383.67|381.27|383.39|380.99|0
1649085420000|2022-04-04 15:17:00|383.11|380.71|383.25|380.85|383.25|380.85|383.11|380.71|0
1649085430000|2022-04-04 15:17:10|383.11|380.71|382.82|380.42|383.11|380.71|382.82|380.42|0
1649085440000|2022-04-04 15:17:20|382.97|380.57|383.25|380.85|383.25|380.85|382.97|380.57|0
1649085450000|2022-04-04 15:17:30|383.39|380.99|383.53|381.13|383.53|381.13|383.25|380.85|0
1649085460000|2022-04-04 15:17:40|383.67|381.27|383.67|381.27|383.82|381.42|383.67|381.27|0
1649085470000|2022-04-04 15:17:50|383.82|381.42|383.82|381.42|383.96|381.56|383.82|381.42|0
1649085480000|2022-04-04 15:18:00|383.67|381.27|383.53|381.13|383.82|381.42|383.53|381.13|0
1649085490000|2022-04-04 15:18:10|383.39|380.99|383.25|380.85|383.39|380.99|383.25|380.85|0
1649085500000|2022-04-04 15:18:20|383.39|380.99|383.53|381.13|383.53|381.13|383.39|380.99|0
1649085510000|2022-04-04 15:18:30|383.25|380.85|382.97|380.57|383.32|380.92|382.97|380.57|0
1649085520000|2022-04-04 15:18:40|382.82|380.42|382.82|380.42|382.97|380.57|382.82|380.42|0
1649085530000|2022-04-04 15:18:50|382.97|380.57|383.11|380.71|383.11|380.71|382.97|380.57|0
1649085540000|2022-04-04 15:19:00|382.97|380.57|382.68|380.28|382.97|380.57|382.68|380.28|0
1649085550000|2022-04-04 15:19:10|383.11|380.71|383.11|380.71|383.11|380.71|382.97|380.57|0
1649085560000|2022-04-04 15:19:20|382.97|380.57|382.82|380.42|382.97|380.57|382.68|380.28|0
1649085570000|2022-04-04 15:19:30|382.9|380.5|382.97|380.57|383.11|380.71|382.9|380.5|0
1649085580000|2022-04-04 15:19:40|383.11|380.71|382.82|380.42|383.11|380.71|382.82|380.42|0
1649085590000|2022-04-04 15:19:50|382.9|380.5|382.82|380.42|382.97|380.57|382.82|380.42|0
1649085600000|2022-04-04 15:20:00|383.39|380.99|383.25|380.85|383.53|381.13|383.25|380.85|0
1649085610000|2022-04-04 15:20:10|383.39|380.99|383.11|380.71|383.39|380.99|383.11|380.71|0
1649085620000|2022-04-04 15:20:20|383.25|380.85|383.53|381.13|383.67|381.27|383.25|380.85|0
1649085630000|2022-04-04 15:20:30|383.39|380.99|383.67|381.27|383.67|381.27|383.39|380.99|0
1649085640000|2022-04-04 15:20:40|383.53|381.13|383.39|380.99|383.53|381.13|383.25|380.85|0
1649085650000|2022-04-04 15:20:50|383.11|380.71|383.25|380.85|383.25|380.85|382.96|380.56|0
1649085660000|2022-04-04 15:21:00|383.11|380.71|383.53|381.13|383.53|381.13|383.11|380.71|0
1649085670000|2022-04-04 15:21:10|383.25|380.85|383.25|380.85|383.39|380.99|383.25|380.85|0
1649085680000|2022-04-04 15:21:20|382.96|380.56|382.82|380.42|382.96|380.56|382.82|380.42|0
1649085690000|2022-04-04 15:21:30|382.96|380.56|382.82|380.42|382.96|380.56|382.82|380.42|0
1649085700000|2022-04-04 15:21:40|382.68|380.28|382.82|380.42|382.82|380.42|382.54|380.14|0
1649085710000|2022-04-04 15:21:50|382.68|380.28|382.68|380.28|382.68|380.28|382.54|380.14|0
1649085720000|2022-04-04 15:22:00|382.54|380.14|382.68|380.28|382.68|380.28|382.54|380.14|0
1649085730000|2022-04-04 15:22:10|382.54|380.14|383.11|380.71|383.11|380.71|382.54|380.14|0
1649085740000|2022-04-04 15:22:20|382.96|380.56|383.11|380.71|383.11|380.71|382.96|380.56|0
1649085750000|2022-04-04 15:22:30|382.9|380.5|382.82|380.42|382.9|380.5|382.82|380.42|0
1649085760000|2022-04-04 15:22:40|382.68|380.28|382.68|380.28|382.68|380.28|382.54|380.14|0
1649085770000|2022-04-04 15:22:50|382.54|380.14|382.82|380.42|382.82|380.42|382.54|380.14|0
1649085780000|2022-04-04 15:23:00|382.68|380.28|382.68|380.28|382.82|380.42|382.68|380.28|0
1649085790000|2022-04-04 15:23:10|382.82|380.42|382.68|380.28|382.82|380.42|382.68|380.28|0
1649085800000|2022-04-04 15:23:20|382.54|380.14|382.68|380.28|382.75|380.35|382.54|380.14|0
1649085810000|2022-04-04 15:23:30|382.61|380.21|382.96|380.56|382.96|380.56|382.61|380.21|0
1649085820000|2022-04-04 15:23:40|382.82|380.42|382.82|380.42|382.82|380.42|382.82|380.42|0
1649085830000|2022-04-04 15:23:50|382.96|380.56|383.11|380.71|383.11|380.71|382.96|380.56|0
1649085840000|2022-04-04 15:24:00|382.96|380.56|382.68|380.28|382.96|380.56|382.68|380.28|0
1649085850000|2022-04-04 15:24:10|382.82|380.42|383.11|380.71|383.11|380.71|382.82|380.42|0
1649085860000|2022-04-04 15:24:20|382.82|380.42|382.82|380.42|382.82|380.42|382.68|380.28|0
1649085870000|2022-04-04 15:24:30|382.68|380.28|382.54|380.14|382.68|380.28|382.54|380.14|0
1649085880000|2022-04-04 15:24:40|382.68|380.28|382.54|380.14|382.68|380.28|382.54|380.14|0
1649085890000|2022-04-04 15:24:50|382.4|380|382.4|380|382.4|380|382.4|380|0
1649085900000|2022-04-04 15:25:00|382.12|379.72|381.83|379.43|382.12|379.72|381.83|379.43|0
1649085910000|2022-04-04 15:25:10|382.12|379.72|382.82|380.42|382.82|380.42|382.12|379.72|0
1649085920000|2022-04-04 15:25:20|382.96|380.56|382.68|380.28|382.96|380.56|382.68|380.28|0
1649085930000|2022-04-04 15:25:30|382.82|380.42|382.68|380.28|382.82|380.42|382.68|380.28|0
1649085940000|2022-04-04 15:25:40|382.75|380.35|382.68|380.28|382.82|380.42|382.68|380.28|0
1649085950000|2022-04-04 15:25:50|382.82|380.42|382.68|380.28|382.9|380.5|382.68|380.28|0
1649085960000|2022-04-04 15:26:00|382.54|380.14|382.96|380.56|382.96|380.56|382.54|380.14|0
1649085970000|2022-04-04 15:26:10|383.1|380.7|382.75|380.35|383.1|380.7|382.75|380.35|0
1649085980000|2022-04-04 15:26:20|382.82|380.42|382.82|380.42|382.96|380.56|382.82|380.42|0
1649085990000|2022-04-04 15:26:30|382.68|380.28|382.54|380.14|382.68|380.28|382.54|380.14|0
1649086000000|2022-04-04 15:26:40|382.68|380.28|382.68|380.28|382.68|380.28|382.54|380.14|0
1649086010000|2022-04-04 15:26:50|382.54|380.14|382.61|380.21|382.61|380.21|382.54|380.14|0
1649086020000|2022-04-04 15:27:00|382.4|380|382.26|379.86|382.54|380.14|382.26|379.86|0
1649086030000|2022-04-04 15:27:10|382.11|379.71|382.11|379.71|382.11|379.71|382.05|379.65|0
1649086040000|2022-04-04 15:27:20|381.97|379.57|382.11|379.71|382.11|379.71|381.97|379.57|0
1649086050000|2022-04-04 15:27:30|382.4|380|382.4|380|382.4|380|382.4|380|0
1649086060000|2022-04-04 15:27:40|381.64|379.24|381.64|379.24|381.78|379.38|381.64|379.24|0
1649086070000|2022-04-04 15:27:50|381.5|379.1|381.72|379.32|381.72|379.32|381.5|379.1|0
1649086080000|2022-04-04 15:28:00|381.78|379.38|381.93|379.53|381.93|379.53|381.78|379.38|0
1649086090000|2022-04-04 15:28:10|381.5|379.1|381.5|379.1|381.5|379.1|381.5|379.1|0
1649086100000|2022-04-04 15:28:20|381.36|378.96|381.64|379.24|381.64|379.24|381.36|378.96|0
1649086110000|2022-04-04 15:28:30|381.5|379.1|381.5|379.1|381.5|379.1|381.5|379.1|0
1649086120000|2022-04-04 15:28:40|381.36|378.96|381.36|378.96|381.36|378.96|381.22|378.82|0
1649086130000|2022-04-04 15:28:50|381.22|378.82|381.08|378.68|381.22|378.82|381.08|378.68|0
1649086140000|2022-04-04 15:29:00|381.22|378.82|380.94|378.54|381.22|378.82|380.94|378.54|0
1649086150000|2022-04-04 15:29:10|381.08|378.68|380.79|378.39|381.08|378.68|380.79|378.39|0
1649086160000|2022-04-04 15:29:20|380.94|378.54|381.08|378.68|381.08|378.68|380.94|378.54|0
1649086170000|2022-04-04 15:29:30|381.22|378.82|381.15|378.75|381.22|378.82|381.15|378.75|0
1649086180000|2022-04-04 15:29:40|381.22|378.82|381.08|378.68|381.22|378.82|381.08|378.68|0
1649086190000|2022-04-04 15:29:50|380.94|378.54|380.94|378.54|381.08|378.68|380.94|378.54|0
1649086200000|2022-04-04 15:30:00|380.79|378.39|380.94|378.54|381.08|378.68|380.79|378.39|0
1649086210000|2022-04-04 15:30:10|380.79|378.39|380.94|378.54|380.94|378.54|380.79|378.39|0
1649086220000|2022-04-04 15:30:20|381.08|378.68|380.79|378.39|381.08|378.68|380.79|378.39|0
1649086230000|2022-04-04 15:30:30|380.94|378.54|380.51|378.11|380.94|378.54|380.51|378.11|0
1649086240000|2022-04-04 15:30:40|380.37|377.97|380.37|377.97|380.37|377.97|380.37|377.97|0
1649086250000|2022-04-04 15:30:50|380.23|377.83|380.51|378.11|380.51|378.11|380.23|377.83|0
1649086260000|2022-04-04 15:31:00|380.79|378.39|381.01|378.61|381.01|378.61|380.79|378.39|0
1649086270000|2022-04-04 15:31:10|380.94|378.54|380.09|377.69|380.94|378.54|380.09|377.69|0
1649086280000|2022-04-04 15:31:20|380.23|377.83|380.09|377.69|380.23|377.83|380.09|377.69|0
1649086290000|2022-04-04 15:31:30|380.23|377.83|380.23|377.83|380.23|377.83|380.09|377.69|0
1649086310000|2022-04-04 15:31:50|380.16|377.76|380.09|377.69|380.16|377.76|380.09|377.69|0
1649086320000|2022-04-04 15:32:00|379.95|377.55|379.81|377.41|379.95|377.55|379.81|377.41|0
1649086340000|2022-04-04 15:32:20|379.67|377.27|380.09|377.69|380.09|377.69|379.67|377.27|0
1649086360000|2022-04-04 15:32:40|380.23|377.83|380.51|378.11|380.51|378.11|380.23|377.83|0
1649086370000|2022-04-04 15:32:50|380.65|378.25|380.93|378.53|380.93|378.53|380.65|378.25|0
1649086380000|2022-04-04 15:33:00|380.79|378.39|380.79|378.39|380.79|378.39|380.65|378.25|0
1649086390000|2022-04-04 15:33:10|380.93|378.53|380.93|378.53|381.08|378.68|380.93|378.53|0
1649086400000|2022-04-04 15:33:20|381.08|378.68|381.08|378.68|381.08|378.68|380.93|378.53|0
1649086410000|2022-04-04 15:33:30|381.22|378.82|381.22|378.82|381.36|378.96|381.22|378.82|0
1649086420000|2022-04-04 15:33:40|381.36|378.96|381.22|378.82|381.36|378.96|381.22|378.82|0
1649086430000|2022-04-04 15:33:50|380.93|378.53|380.93|378.53|380.93|378.53|380.79|378.39|0
1649086440000|2022-04-04 15:34:00|381.36|378.96|381.5|379.1|381.5|379.1|381.36|378.96|0
1649086450000|2022-04-04 15:34:10|381.36|378.96|381.22|378.82|381.36|378.96|381.22|378.82|0
1649086460000|2022-04-04 15:34:20|381.36|378.96|381.08|378.68|381.36|378.96|381.08|378.68|0
1649086470000|2022-04-04 15:34:30|381.22|378.82|380.93|378.53|381.22|378.82|380.93|378.53|0
1649086480000|2022-04-04 15:34:40|380.79|378.39|381.07|378.67|381.07|378.67|380.79|378.39|0
1649086490000|2022-04-04 15:34:50|381.22|378.82|381.07|378.67|381.22|378.82|381.07|378.67|0
1649086500000|2022-04-04 15:35:00|381.22|378.82|381.64|379.24|381.64|379.24|381.22|378.82|0
1649086510000|2022-04-04 15:35:10|381.5|379.1|381.5|379.1|381.5|379.1|381.36|378.96|0
1649086520000|2022-04-04 15:35:20|381.36|378.96|381.36|378.96|381.36|378.96|381.22|378.82|0
1649086530000|2022-04-04 15:35:30|380.93|378.53|380.93|378.53|380.93|378.53|380.65|378.25|0
1649086540000|2022-04-04 15:35:40|381.07|378.67|381.22|378.82|381.36|378.96|381.07|378.67|0
1649086550000|2022-04-04 15:35:50|381.36|378.96|381.07|378.67|381.36|378.96|381.07|378.67|0
1649086560000|2022-04-04 15:36:00|381.22|378.82|381.36|378.96|381.36|378.96|381.22|378.82|0
1649086570000|2022-04-04 15:36:10|381.5|379.1|381.22|378.82|381.5|379.1|381.22|378.82|0
1649086580000|2022-04-04 15:36:20|381.07|378.67|380.93|378.53|381.07|378.67|380.93|378.53|0
1649086590000|2022-04-04 15:36:30|381.07|378.67|381.22|378.82|381.22|378.82|381.07|378.67|0
1649086600000|2022-04-04 15:36:40|381.29|378.89|381.36|378.96|381.36|378.96|381.22|378.82|0
1649086610000|2022-04-04 15:36:50|381.22|378.82|381.29|378.89|381.36|378.96|381.22|378.82|0
1649086620000|2022-04-04 15:37:00|381.22|378.82|381.36|378.96|381.36|378.96|381.22|378.82|0
1649086630000|2022-04-04 15:37:10|381.5|379.1|382.35|379.95|382.35|379.95|381.5|379.1|0
1649086640000|2022-04-04 15:37:20|382.2|379.8|382.35|379.95|382.35|379.95|382.06|379.66|0
1649086650000|2022-04-04 15:37:30|382.2|379.8|382.49|380.09|382.49|380.09|382.2|379.8|0
1649086670000|2022-04-04 15:37:50|382.35|379.95|382.49|380.09|382.49|380.09|382.35|379.95|0
1649086680000|2022-04-04 15:38:00|382.35|379.95|381.92|379.52|382.35|379.95|381.92|379.52|0
1649086690000|2022-04-04 15:38:10|382.2|379.8|382.49|380.09|382.49|380.09|382.2|379.8|0
1649086700000|2022-04-04 15:38:20|382.2|379.8|382.49|380.09|382.49|380.09|382.2|379.8|0
1649086710000|2022-04-04 15:38:30|382.63|380.23|382.35|379.95|382.63|380.23|382.35|379.95|0
1649086720000|2022-04-04 15:38:40|382.49|380.09|382.49|380.09|382.49|380.09|382.49|380.09|0
1649086730000|2022-04-04 15:38:50|382.35|379.95|382.35|379.95|382.49|380.09|382.35|379.95|0
1649086740000|2022-04-04 15:39:00|382.2|379.8|382.35|379.95|382.49|380.09|382.2|379.8|0
1649086750000|2022-04-04 15:39:10|382.49|380.09|382.06|379.66|382.49|380.09|382.06|379.66|0
1649086760000|2022-04-04 15:39:20|382.2|379.8|382.2|379.8|382.2|379.8|382.2|379.8|0
1649086770000|2022-04-04 15:39:30|382.06|379.66|381.64|379.24|382.06|379.66|381.64|379.24|0
1649086780000|2022-04-04 15:39:40|381.5|379.1|381.36|378.96|381.5|379.1|381.36|378.96|0
1649086790000|2022-04-04 15:39:50|381.21|378.81|381.21|378.81|381.21|378.81|381.21|378.81|0
1649086800000|2022-04-04 15:40:00|381.5|379.1|381.21|378.81|381.5|379.1|381.21|378.81|0
1649086810000|2022-04-04 15:40:10|381.29|378.89|381.21|378.81|381.29|378.89|381.21|378.81|0
1649086820000|2022-04-04 15:40:20|381.36|378.96|381.21|378.81|381.36|378.96|381.07|378.67|0
1649086830000|2022-04-04 15:40:30|381.36|378.96|381.5|379.1|381.5|379.1|381.36|378.96|0
1649086840000|2022-04-04 15:40:40|381.21|378.81|381.36|378.96|381.5|379.1|381.21|378.81|0
1649086850000|2022-04-04 15:40:50|381.21|378.81|381.21|378.81|381.36|378.96|381.21|378.81|0
1649086860000|2022-04-04 15:41:00|381.07|378.67|381.36|378.96|381.36|378.96|381.07|378.67|0
1649086870000|2022-04-04 15:41:10|381.43|379.03|381.36|378.96|381.43|379.03|381.36|378.96|0
1649086880000|2022-04-04 15:41:20|381.21|378.81|381.21|378.81|381.21|378.81|381.21|378.81|0
1649086890000|2022-04-04 15:41:30|381.35|378.95|381.21|378.81|381.43|379.03|381.21|378.81|0
1649086910000|2022-04-04 15:41:50|380.93|378.53|380.79|378.39|380.93|378.53|380.79|378.39|0
1649086920000|2022-04-04 15:42:00|380.93|378.53|381.21|378.81|381.21|378.81|380.93|378.53|0
1649086930000|2022-04-04 15:42:10|381.35|378.95|381.07|378.67|381.35|378.95|381.07|378.67|0
1649086940000|2022-04-04 15:42:20|381.21|378.81|381.35|378.95|381.35|378.95|381.07|378.67|0
1649086950000|2022-04-04 15:42:30|381.21|378.81|381.21|378.81|381.21|378.81|381.21|378.81|0
1649086960000|2022-04-04 15:42:40|381.29|378.89|381.35|378.95|381.35|378.95|381.29|378.89|0
1649086970000|2022-04-04 15:42:50|381.5|379.1|381.5|379.1|381.5|379.1|381.35|378.95|0
1649086980000|2022-04-04 15:43:00|381.35|378.95|381.64|379.24|381.64|379.24|381.35|378.95|0
1649086990000|2022-04-04 15:43:10|381.5|379.1|380.93|378.53|381.5|379.1|380.93|378.53|0
1649087000000|2022-04-04 15:43:20|381.07|378.67|380.93|378.53|381.07|378.67|380.93|378.53|0
1649087010000|2022-04-04 15:43:30|381.07|378.67|381.07|378.67|381.07|378.67|381.07|378.67|0
1649087020000|2022-04-04 15:43:40|380.93|378.53|380.93|378.53|380.93|378.53|380.93|378.53|0
1649087030000|2022-04-04 15:43:50|381.21|378.81|381.35|378.95|381.35|378.95|381.21|378.81|0
1649087040000|2022-04-04 15:44:00|381.21|378.81|381.21|378.81|381.21|378.81|381.07|378.67|0
1649087050000|2022-04-04 15:44:10|381|378.6|381.21|378.81|381.21|378.81|380.93|378.53|0
1649087060000|2022-04-04 15:44:20|381.35|378.95|381.07|378.67|381.35|378.95|381.07|378.67|0
1649087070000|2022-04-04 15:44:30|380.93|378.53|380.93|378.53|380.93|378.53|380.93|378.53|0
1649087080000|2022-04-04 15:44:40|381.07|378.67|381.35|378.95|381.35|378.95|381.07|378.67|0
1649087090000|2022-04-04 15:44:50|381.21|378.81|381.35|378.95|381.35|378.95|381.21|378.81|0
1649087100000|2022-04-04 15:45:00|381.21|378.81|381.49|379.09|381.49|379.09|381.07|378.67|0
1649087110000|2022-04-04 15:45:10|381.64|379.24|381.78|379.38|381.78|379.38|381.64|379.24|0
1649087120000|2022-04-04 15:45:20|381.64|379.24|381.64|379.24|381.78|379.38|381.64|379.24|0
1649087130000|2022-04-04 15:45:30|381.78|379.38|381.21|378.81|381.78|379.38|381.21|378.81|0
1649087140000|2022-04-04 15:45:40|381.07|378.67|380.79|378.39|381.07|378.67|380.79|378.39|0
1649087150000|2022-04-04 15:45:50|380.65|378.25|380.51|378.11|380.65|378.25|380.51|378.11|0
1649087160000|2022-04-04 15:46:00|380.37|377.97|380.37|377.97|380.37|377.97|380.37|377.97|0
1649087170000|2022-04-04 15:46:10|380.22|377.82|379.38|376.98|380.22|377.82|379.38|376.98|0
1649087180000|2022-04-04 15:46:20|379.66|377.26|379.66|377.26|379.8|377.4|379.66|377.26|0
1649087190000|2022-04-04 15:46:30|379.8|377.4|379.8|377.4|379.8|377.4|379.8|377.4|0
1649087200000|2022-04-04 15:46:40|379.94|377.54|379.8|377.4|379.94|377.54|379.8|377.4|0
1649087210000|2022-04-04 15:46:50|379.94|377.54|380.22|377.82|380.22|377.82|379.94|377.54|0
1649087220000|2022-04-04 15:47:00|380.08|377.68|380.08|377.68|380.08|377.68|380.08|377.68|0
1649087230000|2022-04-04 15:47:10|380.22|377.82|380.22|377.82|380.51|378.11|380.22|377.82|0
1649087240000|2022-04-04 15:47:20|380.08|377.68|379.94|377.54|380.08|377.68|379.94|377.54|0
1649087250000|2022-04-04 15:47:30|379.8|377.4|379.52|377.12|379.8|377.4|379.52|377.12|0
1649087260000|2022-04-04 15:47:40|379.24|376.84|379.38|376.98|379.52|377.12|379.24|376.84|0
1649087270000|2022-04-04 15:47:50|379.24|376.84|379.66|377.26|379.66|377.26|379.24|376.84|0
1649087280000|2022-04-04 15:48:00|378.76|376.36|378.62|376.22|378.9|376.5|378.62|376.22|0
1649087290000|2022-04-04 15:48:10|378.48|376.08|378.76|376.36|378.76|376.36|378.48|376.08|0
1649087300000|2022-04-04 15:48:20|378.62|376.22|378.48|376.08|378.62|376.22|378.48|376.08|0
1649087310000|2022-04-04 15:48:30|378.41|376.01|378.76|376.36|378.76|376.36|378.34|375.94|0
1649087320000|2022-04-04 15:48:40|378.62|376.22|378.62|376.22|378.76|376.36|378.62|376.22|0
1649087330000|2022-04-04 15:48:50|378.76|376.36|378.76|376.36|378.76|376.36|378.76|376.36|0
1649087340000|2022-04-04 15:49:00|378.9|376.5|379.04|376.64|379.04|376.64|378.9|376.5|0
1649087350000|2022-04-04 15:49:10|378.76|376.36|378.62|376.22|378.76|376.36|378.62|376.22|0
1649087360000|2022-04-04 15:49:20|378.48|376.08|379.04|376.64|379.04|376.64|378.48|376.08|0
1649087370000|2022-04-04 15:49:30|378.62|376.22|378.76|376.36|378.76|376.36|378.62|376.22|0
1649087380000|2022-04-04 15:49:40|378.9|376.5|378.76|376.36|378.9|376.5|378.76|376.36|0
1649087390000|2022-04-04 15:49:50|378.9|376.5|378.9|376.5|378.9|376.5|378.9|376.5|0
1649087400000|2022-04-04 15:50:00|379.04|376.64|378.76|376.36|379.04|376.64|378.76|376.36|0
1649087410000|2022-04-04 15:50:10|378.62|376.22|378.62|376.22|378.62|376.22|378.62|376.22|0
1649087420000|2022-04-04 15:50:20|378.55|376.15|378.55|376.15|378.55|376.15|378.55|376.15|0
1649087430000|2022-04-04 15:50:30|378.34|375.94|378.48|376.08|378.48|376.08|378.34|375.94|0
1649087440000|2022-04-04 15:50:40|378.34|375.94|378.48|376.08|378.62|376.22|378.34|375.94|0
1649087450000|2022-04-04 15:50:50|378.62|376.22|378.76|376.36|378.76|376.36|378.62|376.22|0
1649087460000|2022-04-04 15:51:00|379.04|376.64|378.9|376.5|379.04|376.64|378.9|376.5|0
1649087470000|2022-04-04 15:51:10|379.04|376.64|378.98|376.58|379.04|376.64|378.98|376.58|0
1649087480000|2022-04-04 15:51:20|379.04|376.64|379.33|376.93|379.33|376.93|379.04|376.64|0
1649087490000|2022-04-04 15:51:30|379.04|376.64|379.18|376.78|379.18|376.78|379.04|376.64|0
1649087500000|2022-04-04 15:51:40|379.04|376.64|379.18|376.78|379.33|376.93|379.04|376.64|0
1649087510000|2022-04-04 15:51:50|379.26|376.86|379.18|376.78|379.26|376.86|379.18|376.78|0
1649087520000|2022-04-04 15:52:00|379.33|376.93|378.76|376.36|379.33|376.93|378.76|376.36|0
1649087530000|2022-04-04 15:52:10|379.04|376.64|379.04|376.64|379.04|376.64|378.9|376.5|0
1649087540000|2022-04-04 15:52:20|378.9|376.5|378.9|376.5|378.9|376.5|378.9|376.5|0
1649087550000|2022-04-04 15:52:30|379.04|376.64|378.9|376.5|379.04|376.64|378.9|376.5|0
1649087560000|2022-04-04 15:52:40|378.76|376.36|378.76|376.36|378.9|376.5|378.76|376.36|0
1649087570000|2022-04-04 15:52:50|378.62|376.22|378.48|376.08|378.62|376.22|378.48|376.08|0
1649087580000|2022-04-04 15:53:00|378.62|376.22|378.48|376.08|378.62|376.22|378.48|376.08|0
1649087590000|2022-04-04 15:53:10|378.34|375.94|378.34|375.94|378.48|376.08|378.34|375.94|0
1649087600000|2022-04-04 15:53:20|378.2|375.8|378.48|376.08|378.48|376.08|378.2|375.8|0
1649087610000|2022-04-04 15:53:30|378.62|376.22|378.48|376.08|378.76|376.36|378.48|376.08|0
1649087620000|2022-04-04 15:53:40|378.2|375.8|378.06|375.66|378.2|375.8|378.06|375.66|0
1649087630000|2022-04-04 15:53:50|378.2|375.8|378.2|375.8|378.34|375.94|378.2|375.8|0
1649087640000|2022-04-04 15:54:00|378.34|375.94|378.34|375.94|378.34|375.94|378.2|375.8|0
1649087650000|2022-04-04 15:54:10|378.2|375.8|378.06|375.66|378.34|375.94|378.06|375.66|0
1649087660000|2022-04-04 15:54:20|378.2|375.8|378.2|375.8|378.2|375.8|378.2|375.8|0
1649087670000|2022-04-04 15:54:30|378.34|375.94|378.34|375.94|378.34|375.94|378.34|375.94|0
1649087680000|2022-04-04 15:54:40|378.2|375.8|378.2|375.8|378.2|375.8|378.13|375.73|0
1649087690000|2022-04-04 15:54:50|378.13|375.73|377.85|375.45|378.13|375.73|377.78|375.38|0
1649087700000|2022-04-04 15:55:00|377.78|375.38|377.92|375.52|377.92|375.52|377.63|375.23|0
1649087710000|2022-04-04 15:55:10|377.77|375.37|377.63|375.23|377.77|375.37|377.63|375.23|0
1649087720000|2022-04-04 15:55:20|377.35|374.95|377.49|375.09|377.49|375.09|377.35|374.95|0
1649087730000|2022-04-04 15:55:30|377.35|374.95|377.21|374.81|377.35|374.95|377.21|374.81|0
1649087740000|2022-04-04 15:55:40|377.35|374.95|377.35|374.95|377.35|374.95|377.21|374.81|0
1649087750000|2022-04-04 15:55:50|377.49|375.09|377.49|375.09|377.49|375.09|377.49|375.09|0
1649087760000|2022-04-04 15:56:00|377.63|375.23|377.49|375.09|377.63|375.23|377.49|375.09|0
1649087770000|2022-04-04 15:56:10|377.63|375.23|377.49|375.09|377.63|375.23|377.49|375.09|0
1649087780000|2022-04-04 15:56:20|377.35|374.95|377.49|375.09|377.49|375.09|377.35|374.95|0
1649087790000|2022-04-04 15:56:30|377.63|375.23|377.92|375.52|377.92|375.52|377.63|375.23|0
1649087800000|2022-04-04 15:56:40|378.06|375.66|378.06|375.66|378.06|375.66|378.06|375.66|0
1649087810000|2022-04-04 15:56:50|378.2|375.8|378.06|375.66|378.2|375.8|378.06|375.66|0
1649087820000|2022-04-04 15:57:00|378.2|375.8|378.2|375.8|378.2|375.8|378.06|375.66|0
1649087830000|2022-04-04 15:57:10|378.06|375.66|378.06|375.66|378.2|375.8|377.91|375.51|0
1649087850000|2022-04-04 15:57:30|377.91|375.51|378.06|375.66|378.2|375.8|377.91|375.51|0
1649087860000|2022-04-04 15:57:40|378.2|375.8|378.2|375.8|378.2|375.8|378.2|375.8|0
1649087870000|2022-04-04 15:57:50|378.34|375.94|378.48|376.08|378.48|376.08|378.34|375.94|0
1649087880000|2022-04-04 15:58:00|378.34|375.94|378.2|375.8|378.34|375.94|378.2|375.8|0
1649087890000|2022-04-04 15:58:10|378.34|375.94|378.34|375.94|378.34|375.94|378.2|375.8|0
1649087900000|2022-04-04 15:58:20|378.48|376.08|378.34|375.94|378.48|376.08|378.34|375.94|0
1649087910000|2022-04-04 15:58:30|378.2|375.8|378.2|375.8|378.34|375.94|378.2|375.8|0
1649087920000|2022-04-04 15:58:40|378.34|375.94|378.34|375.94|378.34|375.94|378.2|375.8|0
1649087930000|2022-04-04 15:58:50|378.2|375.8|378.05|375.65|378.2|375.8|377.91|375.51|0
1649087940000|2022-04-04 15:59:00|377.91|375.51|378.05|375.65|378.05|375.65|377.91|375.51|0
1649087950000|2022-04-04 15:59:10|378.2|375.8|378.2|375.8|378.2|375.8|378.2|375.8|0
1649087970000|2022-04-04 15:59:30|378.34|375.94|378.48|376.08|378.48|376.08|378.2|375.8|0
1649087980000|2022-04-04 15:59:40|378.34|375.94|378.34|375.94|378.34|375.94|378.34|375.94|0
1649087990000|2022-04-04 15:59:50|378.48|376.08|378.34|375.94|378.48|376.08|378.34|375.94|0
1649088000000|2022-04-04 16:00:00|378.2|375.8|378.34|375.94|378.34|375.94|378.2|375.8|0
1649088010000|2022-04-04 16:00:10|378.48|376.08|378.76|376.36|378.76|376.36|378.48|376.08|0
1649088020000|2022-04-04 16:00:20|379.04|376.64|378.9|376.5|379.04|376.64|378.9|376.5|0
1649088030000|2022-04-04 16:00:30|379.04|376.64|378.76|376.36|379.04|376.64|378.48|376.08|0
1649088040000|2022-04-04 16:00:40|378.9|376.5|379.04|376.64|379.04|376.64|378.9|376.5|0
1649088050000|2022-04-04 16:00:50|379.18|376.78|378.76|376.36|379.18|376.78|378.76|376.36|0
1649088060000|2022-04-04 16:01:00|378.9|376.5|378.9|376.5|378.9|376.5|378.9|376.5|0
1649088070000|2022-04-04 16:01:10|378.76|376.36|378.62|376.22|378.76|376.36|378.62|376.22|0
1649088080000|2022-04-04 16:01:20|378.48|376.08|378.62|376.22|378.76|376.36|378.48|376.08|0
1649088090000|2022-04-04 16:01:30|378.48|376.08|378.34|375.94|378.48|376.08|378.19|375.79|0
1649088100000|2022-04-04 16:01:40|378.48|376.08|378.48|376.08|378.48|376.08|378.48|376.08|0
1649088110000|2022-04-04 16:01:50|378.41|376.01|378.48|376.08|378.48|376.08|378.41|376.01|0
1649088120000|2022-04-04 16:02:00|378.62|376.22|378.76|376.36|378.9|376.5|378.62|376.22|0
1649088130000|2022-04-04 16:02:10|378.62|376.22|378.62|376.22|378.62|376.22|378.48|376.08|0
1649088140000|2022-04-04 16:02:20|378.48|376.08|378.62|376.22|378.62|376.22|378.48|376.08|0
1649088150000|2022-04-04 16:02:30|378.9|376.5|378.76|376.36|378.9|376.5|378.76|376.36|0
1649088160000|2022-04-04 16:02:40|378.62|376.22|378.62|376.22|378.62|376.22|378.55|376.15|0
1649088170000|2022-04-04 16:02:50|378.48|376.08|378.62|376.22|378.62|376.22|378.48|376.08|0
1649088180000|2022-04-04 16:03:00|378.76|376.36|378.9|376.5|378.9|376.5|378.76|376.36|0
1649088190000|2022-04-04 16:03:10|378.83|376.43|378.9|376.5|378.9|376.5|378.76|376.36|0
1649088200000|2022-04-04 16:03:20|379.04|376.64|379.04|376.64|379.04|376.64|378.9|376.5|0
1649088210000|2022-04-04 16:03:30|378.9|376.5|378.76|376.36|378.9|376.5|378.76|376.36|0
1649088220000|2022-04-04 16:03:40|378.62|376.22|378.69|376.29|378.69|376.29|378.62|376.22|0
1649088230000|2022-04-04 16:03:50|378.76|376.36|378.62|376.22|378.76|376.36|378.62|376.22|0
1649088240000|2022-04-04 16:04:00|378.48|376.08|378.48|376.08|378.48|376.08|378.48|376.08|0
1649088250000|2022-04-04 16:04:10|378.76|376.36|378.48|376.08|378.76|376.36|378.48|376.08|0
1649088260000|2022-04-04 16:04:20|378.62|376.22|379.04|376.64|379.04|376.64|378.62|376.22|0
1649088270000|2022-04-04 16:04:30|379.18|376.78|379.18|376.78|379.18|376.78|379.18|376.78|0
1649088280000|2022-04-04 16:04:40|379.04|376.64|379.18|376.78|379.18|376.78|379.04|376.64|0
1649088290000|2022-04-04 16:04:50|378.9|376.5|378.9|376.5|378.9|376.5|378.9|376.5|0
1649088300000|2022-04-04 16:05:00|379.04|376.64|378.97|376.57|379.04|376.64|378.76|376.36|0
1649088310000|2022-04-04 16:05:10|379.04|376.64|379.32|376.92|379.32|376.92|379.04|376.64|0
1649088320000|2022-04-04 16:05:20|379.46|377.06|379.32|376.92|379.46|377.06|379.32|376.92|0
1649088330000|2022-04-04 16:05:30|379.18|376.78|379.04|376.64|379.18|376.78|379.04|376.64|0
1649088340000|2022-04-04 16:05:40|379.18|376.78|379.18|376.78|379.18|376.78|379.18|376.78|0
1649088350000|2022-04-04 16:05:50|378.9|376.5|378.76|376.36|378.9|376.5|378.76|376.36|0
1649088360000|2022-04-04 16:06:00|378.62|376.22|378.76|376.36|378.76|376.36|378.62|376.22|0
1649088380000|2022-04-04 16:06:20|378.9|376.5|378.76|376.36|378.9|376.5|378.76|376.36|0
1649088410000|2022-04-04 16:06:50|378.62|376.22|378.76|376.36|378.76|376.36|378.62|376.22|0
1649088420000|2022-04-04 16:07:00|378.62|376.22|378.76|376.36|378.76|376.36|378.62|376.22|0
1649088430000|2022-04-04 16:07:10|379.04|376.64|379.04|376.64|379.04|376.64|379.04|376.64|0
1649088440000|2022-04-04 16:07:20|378.9|376.5|378.76|376.36|378.9|376.5|378.76|376.36|0
1649088460000|2022-04-04 16:07:40|378.9|376.5|379.04|376.64|379.04|376.64|378.9|376.5|0
1649088470000|2022-04-04 16:07:50|379.11|376.71|378.76|376.36|379.11|376.71|378.76|376.36|0
1649088480000|2022-04-04 16:08:00|379.04|376.64|378.9|376.5|379.04|376.64|378.9|376.5|0
1649088490000|2022-04-04 16:08:10|379.04|376.64|378.76|376.36|379.04|376.64|378.76|376.36|0
1649088500000|2022-04-04 16:08:20|378.69|376.29|378.76|376.36|378.9|376.5|378.69|376.29|0
1649088510000|2022-04-04 16:08:30|378.61|376.21|378.61|376.21|378.76|376.36|378.61|376.21|0
1649088520000|2022-04-04 16:08:40|378.76|376.36|378.76|376.36|378.9|376.5|378.76|376.36|0
1649088530000|2022-04-04 16:08:50|378.9|376.5|378.9|376.5|378.9|376.5|378.9|376.5|0
1649088540000|2022-04-04 16:09:00|378.76|376.36|378.61|376.21|378.76|376.36|378.61|376.21|0
1649088550000|2022-04-04 16:09:10|378.47|376.07|377.3|374.9|378.47|376.07|377.3|374.9|0
1649088560000|2022-04-04 16:09:20|377.44|375.04|377.44|375.04|377.44|375.04|377.44|375.04|0
1649088570000|2022-04-04 16:09:30|377.58|375.18|377.58|375.18|377.58|375.18|377.58|375.18|0
1649088580000|2022-04-04 16:09:40|377.72|375.32|377.72|375.32|377.72|375.32|377.72|375.32|0
1649088590000|2022-04-04 16:09:50|377.86|375.46|377.86|375.46|377.86|375.46|377.86|375.46|0
1649088600000|2022-04-04 16:10:00|377.72|375.32|377.86|375.46|377.86|375.46|377.72|375.32|0
1649088610000|2022-04-04 16:10:10|377.72|375.32|377.72|375.32|377.86|375.46|377.72|375.32|0
1649088620000|2022-04-04 16:10:20|377.58|375.18|377.72|375.32|377.72|375.32|377.58|375.18|0
1649088630000|2022-04-04 16:10:30|377.58|375.18|377.58|375.18|377.72|375.32|377.58|375.18|0
1649088640000|2022-04-04 16:10:40|377.72|375.32|377.86|375.46|377.86|375.46|377.72|375.32|0
1649088650000|2022-04-04 16:10:50|377.72|375.32|377.86|375.46|378|375.6|377.72|375.32|0
1649088660000|2022-04-04 16:11:00|378.14|375.74|378.28|375.88|378.28|375.88|378|375.6|0
1649088670000|2022-04-04 16:11:10|378.35|375.95|378.42|376.02|378.42|376.02|378.28|375.88|0
1649088680000|2022-04-04 16:11:20|378.56|376.16|378.56|376.16|378.56|376.16|378.42|376.02|0
1649088690000|2022-04-04 16:11:30|378.42|376.02|378.42|376.02|378.42|376.02|378.42|376.02|0
1649088700000|2022-04-04 16:11:40|378.28|375.88|378.14|375.74|378.28|375.88|378.14|375.74|0
1649088710000|2022-04-04 16:11:50|378.28|375.88|378.28|375.88|378.28|375.88|378.14|375.74|0
1649088720000|2022-04-04 16:12:00|378.14|375.74|377.86|375.46|378.14|375.74|377.86|375.46|0
1649088730000|2022-04-04 16:12:10|377.72|375.32|377.72|375.32|377.72|375.32|377.58|375.18|0
1649088740000|2022-04-04 16:12:20|378|375.6|377.58|375.18|378|375.6|377.58|375.18|0
1649088750000|2022-04-04 16:12:30|377.44|375.04|377.44|375.04|377.44|375.04|377.29|374.89|0
1649088760000|2022-04-04 16:12:40|377.58|375.18|377.58|375.18|377.72|375.32|377.58|375.18|0
1649088770000|2022-04-04 16:12:50|377.43|375.03|377.43|375.03|377.43|375.03|377.43|375.03|0
1649088780000|2022-04-04 16:13:00|377.29|374.89|377.29|374.89|377.43|375.03|377.29|374.89|0
1649088790000|2022-04-04 16:13:10|377.01|374.61|377.15|374.75|377.15|374.75|377.01|374.61|0
1649088800000|2022-04-04 16:13:20|377.01|374.61|377.01|374.61|377.01|374.61|377.01|374.61|0
1649088810000|2022-04-04 16:13:30|376.87|374.47|377.15|374.75|377.15|374.75|376.87|374.47|0
1649088830000|2022-04-04 16:13:50|377.43|375.03|377.15|374.75|377.43|375.03|377.15|374.75|0
1649088840000|2022-04-04 16:14:00|377.29|374.89|377.43|375.03|377.43|375.03|377.29|374.89|0
1649088850000|2022-04-04 16:14:10|377.29|374.89|377.29|374.89|377.29|374.89|377.23|374.83|0
1649088860000|2022-04-04 16:14:20|377.43|375.03|377.43|375.03|377.43|375.03|377.43|375.03|0
1649088870000|2022-04-04 16:14:30|377.29|374.89|377.01|374.61|377.29|374.89|377.01|374.61|0
1649088880000|2022-04-04 16:14:40|377.15|374.75|377.15|374.75|377.15|374.75|377.08|374.68|0
1649088890000|2022-04-04 16:14:50|377.01|374.61|376.87|374.47|377.01|374.61|376.87|374.47|0
1649088900000|2022-04-04 16:15:00|377.01|374.61|377.29|374.89|377.29|374.89|377.01|374.61|0
1649088910000|2022-04-04 16:15:10|377.15|374.75|377.29|374.89|377.29|374.89|377.15|374.75|0
1649088920000|2022-04-04 16:15:20|377.15|374.75|377.29|374.89|377.29|374.89|377.15|374.75|0
1649088930000|2022-04-04 16:15:30|377.15|374.75|377.15|374.75|377.15|374.75|377.01|374.61|0
1649088940000|2022-04-04 16:15:40|377.23|374.83|377.01|374.61|377.23|374.83|377.01|374.61|0
1649088950000|2022-04-04 16:15:50|377.29|374.89|377.29|374.89|377.29|374.89|377.29|374.89|0
1649088960000|2022-04-04 16:16:00|377.15|374.75|377.15|374.75|377.15|374.75|377.15|374.75|0
1649088970000|2022-04-04 16:16:10|377.08|374.68|376.87|374.47|377.08|374.68|376.87|374.47|0
1649088980000|2022-04-04 16:16:20|377.01|374.61|376.87|374.47|377.01|374.61|376.87|374.47|0
1649089000000|2022-04-04 16:16:40|377.15|374.75|377.29|374.89|377.29|374.89|377.15|374.75|0
1649089020000|2022-04-04 16:17:00|377.15|374.75|377.57|375.17|377.57|375.17|377.15|374.75|0
1649089030000|2022-04-04 16:17:10|377.43|375.03|377.86|375.46|377.86|375.46|377.43|375.03|0
1649089050000|2022-04-04 16:17:30|377.71|375.31|377.71|375.31|377.71|375.31|377.71|375.31|0
1649089060000|2022-04-04 16:17:40|377.86|375.46|377.57|375.17|377.86|375.46|377.57|375.17|0
1649089070000|2022-04-04 16:17:50|377.71|375.31|377.86|375.46|377.86|375.46|377.71|375.31|0
1649089080000|2022-04-04 16:18:00|377.71|375.31|377.57|375.17|377.71|375.31|377.57|375.17|0
1649089090000|2022-04-04 16:18:10|377.43|375.03|377.57|375.17|377.57|375.17|377.43|375.03|0
1649089100000|2022-04-04 16:18:20|377.86|375.46|377.86|375.46|377.86|375.46|377.86|375.46|0
1649089110000|2022-04-04 16:18:30|377.71|375.31|377.71|375.31|377.71|375.31|377.71|375.31|0
1649089120000|2022-04-04 16:18:40|377.57|375.17|377.43|375.03|377.57|375.17|377.43|375.03|0
1649089130000|2022-04-04 16:18:50|377.57|375.17|377.57|375.17|377.57|375.17|377.43|375.03|0
1649089140000|2022-04-04 16:19:00|377.71|375.31|377.86|375.46|377.86|375.46|377.71|375.31|0
1649089150000|2022-04-04 16:19:10|378|375.6|378|375.6|378|375.6|378|375.6|0
1649089160000|2022-04-04 16:19:20|377.86|375.46|377.79|375.39|377.86|375.46|377.79|375.39|0
1649089170000|2022-04-04 16:19:30|377.71|375.31|377.86|375.46|377.86|375.46|377.71|375.31|0
1649089180000|2022-04-04 16:19:40|377.71|375.31|377.86|375.46|377.86|375.46|377.71|375.31|0
1649089190000|2022-04-04 16:19:50|377.71|375.31|377.71|375.31|377.71|375.31|377.71|375.31|0
1649089200000|2022-04-04 16:20:00|377.57|375.17|377.43|375.03|377.57|375.17|377.43|375.03|0
1649089210000|2022-04-04 16:20:10|377.29|374.89|377.29|374.89|377.29|374.89|377.29|374.89|0
1649089220000|2022-04-04 16:20:20|377.43|375.03|377.29|374.89|377.43|375.03|377.29|374.89|0
1649089230000|2022-04-04 16:20:30|377.43|375.03|377.29|374.89|377.43|375.03|377.29|374.89|0
1649089240000|2022-04-04 16:20:40|377.57|375.17|377.85|375.45|377.85|375.45|377.57|375.17|0
1649089250000|2022-04-04 16:20:50|378|375.6|377.85|375.45|378|375.6|377.85|375.45|0
1649089260000|2022-04-04 16:21:00|378|375.6|377.85|375.45|378|375.6|377.85|375.45|0
1649089270000|2022-04-04 16:21:10|377.71|375.31|377.79|375.39|377.79|375.39|377.71|375.31|0
1649089280000|2022-04-04 16:21:20|377.85|375.45|377.85|375.45|377.85|375.45|377.71|375.31|0
1649089290000|2022-04-04 16:21:30|377.71|375.31|378|375.6|378|375.6|377.71|375.31|0
1649089300000|2022-04-04 16:21:40|378.14|375.74|378.14|375.74|378.28|375.88|378.14|375.74|0
1649089310000|2022-04-04 16:21:50|378|375.6|378|375.6|378|375.6|378|375.6|0
1649089320000|2022-04-04 16:22:00|378.28|375.88|378.28|375.88|378.28|375.88|378.28|375.88|0
1649089330000|2022-04-04 16:22:10|378.42|376.02|378.28|375.88|378.42|376.02|378.28|375.88|0
1649089340000|2022-04-04 16:22:20|378.21|375.81|378.28|375.88|378.28|375.88|378.21|375.81|0
1649089350000|2022-04-04 16:22:30|378|375.6|377.71|375.31|378|375.6|377.71|375.31|0
1649089360000|2022-04-04 16:22:40|377.57|375.17|377.71|375.31|377.71|375.31|377.57|375.17|0
1649089370000|2022-04-04 16:22:50|377.79|375.39|377.71|375.31|377.79|375.39|377.71|375.31|0
1649089380000|2022-04-04 16:23:00|377.85|375.45|377.99|375.59|377.99|375.59|377.85|375.45|0
1649089390000|2022-04-04 16:23:10|377.85|375.45|377.71|375.31|377.85|375.45|377.71|375.31|0
1649089400000|2022-04-04 16:23:20|377.57|375.17|377.71|375.31|377.71|375.31|377.57|375.17|0
1649089420000|2022-04-04 16:23:40|377.85|375.45|378.14|375.74|378.14|375.74|377.85|375.45|0
1649089430000|2022-04-04 16:23:50|377.99|375.59|377.99|375.59|378.14|375.74|377.99|375.59|0
1649089440000|2022-04-04 16:24:00|378.14|375.74|378.28|375.88|378.28|375.88|378.14|375.74|0
1649089450000|2022-04-04 16:24:10|378.14|375.74|377.85|375.45|378.28|375.88|377.85|375.45|0
1649089460000|2022-04-04 16:24:20|377.99|375.59|378.14|375.74|378.14|375.74|377.99|375.59|0
1649089470000|2022-04-04 16:24:30|378.21|375.81|378.07|375.67|378.21|375.81|378.07|375.67|0
1649089480000|2022-04-04 16:24:40|377.99|375.59|377.93|375.53|377.99|375.59|377.93|375.53|0
1649089490000|2022-04-04 16:24:50|377.85|375.45|377.85|375.45|377.85|375.45|377.71|375.31|0
1649089500000|2022-04-04 16:25:00|377.71|375.31|377.99|375.59|377.99|375.59|377.71|375.31|0
1649089510000|2022-04-04 16:25:10|377.71|375.31|377.79|375.39|377.85|375.45|377.71|375.31|0
1649089520000|2022-04-04 16:25:20|377.85|375.45|377.99|375.59|378.13|375.73|377.85|375.45|0
1649089530000|2022-04-04 16:25:30|377.85|375.45|377.71|375.31|377.85|375.45|377.71|375.31|0
1649089540000|2022-04-04 16:25:40|377.57|375.17|377.57|375.17|377.57|375.17|377.57|375.17|0
1649089550000|2022-04-04 16:25:50|377.71|375.31|377.71|375.31|377.71|375.31|377.57|375.17|0
1649089560000|2022-04-04 16:26:00|377.57|375.17|377.43|375.03|377.57|375.17|377.43|375.03|0
1649089570000|2022-04-04 16:26:10|377.29|374.89|377.29|374.89|377.29|374.89|377.29|374.89|0
1649089580000|2022-04-04 16:26:20|377.15|374.75|377.15|374.75|377.29|374.89|377.15|374.75|0
1649089590000|2022-04-04 16:26:30|377.29|374.89|377.29|374.89|377.29|374.89|377.29|374.89|0
1649089600000|2022-04-04 16:26:40|377.5|375.1|377.57|375.17|377.57|375.17|377.43|375.03|0
1649089610000|2022-04-04 16:26:50|377.43|375.03|377.57|375.17|377.57|375.17|377.43|375.03|0
1649089620000|2022-04-04 16:27:00|377.43|375.03|377.57|375.17|377.57|375.17|377.43|375.03|0
1649089650000|2022-04-04 16:27:30|377.43|375.03|377.57|375.17|377.57|375.17|377.43|375.03|0
1649089660000|2022-04-04 16:27:40|377.71|375.31|377.71|375.31|377.71|375.31|377.71|375.31|0
1649089670000|2022-04-04 16:27:50|377.85|375.45|377.71|375.31|377.85|375.45|377.71|375.31|0
1649089680000|2022-04-04 16:28:00|377.85|375.45|377.57|375.17|377.85|375.45|377.57|375.17|0
1649089690000|2022-04-04 16:28:10|377.43|375.03|377.43|375.03|377.43|375.03|377.43|375.03|0
1649089700000|2022-04-04 16:28:20|377.29|374.89|377.29|374.89|377.29|374.89|377.29|374.89|0
1649089710000|2022-04-04 16:28:30|377.15|374.75|377.15|374.75|377.15|374.75|377.15|374.75|0
1649089720000|2022-04-04 16:28:40|377.01|374.61|377.01|374.61|377.01|374.61|377.01|374.61|0
1649089730000|2022-04-04 16:28:50|377.15|374.75|377.43|375.03|377.43|375.03|377.15|374.75|0
1649089740000|2022-04-04 16:29:00|377.29|374.89|377.29|374.89|377.43|375.03|377.29|374.89|0
1649089750000|2022-04-04 16:29:10|377.36|374.96|377.36|374.96|377.36|374.96|377.36|374.96|0
1649089760000|2022-04-04 16:29:20|377.29|374.89|377.43|375.03|377.43|375.03|377.29|374.89|0
1649089770000|2022-04-04 16:29:30|377.29|374.89|377.15|374.75|377.29|374.89|377.15|374.75|0
1649089780000|2022-04-04 16:29:40|377.29|374.89|377.29|374.89|377.43|375.03|377.29|374.89|0
1649089790000|2022-04-04 16:29:50|377.36|374.96|377.29|374.89|377.43|375.03|377.29|374.89|0
1649089800000|2022-04-04 16:30:00|377.43|375.03|377.29|374.89|377.43|375.03|377.29|374.89|0
1649089810000|2022-04-04 16:30:10|377.43|375.03|377.57|375.17|377.57|375.17|377.43|375.03|0
1649089820000|2022-04-04 16:30:20|377.43|375.03|377.29|374.89|377.43|375.03|377.29|374.89|0
1649089830000|2022-04-04 16:30:30|377.01|374.61|377.01|374.61|377.01|374.61|376.87|374.47|0
1649089840000|2022-04-04 16:30:40|376.72|374.32|376.72|374.32|376.72|374.32|376.72|374.32|0
1649089850000|2022-04-04 16:30:50|376.86|374.46|377.15|374.75|377.15|374.75|376.86|374.46|0
1649089860000|2022-04-04 16:31:00|377.01|374.61|377.01|374.61|377.01|374.61|376.86|374.46|0
1649089870000|2022-04-04 16:31:10|376.86|374.46|376.86|374.46|377.01|374.61|376.86|374.46|0
1649089880000|2022-04-04 16:31:20|377.01|374.61|376.86|374.46|377.01|374.61|376.86|374.46|0
1649089890000|2022-04-04 16:31:30|376.72|374.32|376.86|374.46|376.86|374.46|376.72|374.32|0
1649089900000|2022-04-04 16:31:40|376.72|374.32|376.72|374.32|376.72|374.32|376.72|374.32|0
1649089920000|2022-04-04 16:32:00|376.58|374.18|376.86|374.46|376.86|374.46|376.58|374.18|0
1649089930000|2022-04-04 16:32:10|376.72|374.32|376.72|374.32|376.72|374.32|376.72|374.32|0
1649089940000|2022-04-04 16:32:20|376.86|374.46|376.72|374.32|376.86|374.46|376.72|374.32|0
1649089950000|2022-04-04 16:32:30|376.86|374.46|376.86|374.46|376.86|374.46|376.86|374.46|0
1649089960000|2022-04-04 16:32:40|376.8|374.4|377.01|374.61|377.01|374.61|376.8|374.4|0
1649089970000|2022-04-04 16:32:50|376.86|374.46|377.15|374.75|377.15|374.75|376.86|374.46|0
1649089980000|2022-04-04 16:33:00|377|374.6|377.15|374.75|377.15|374.75|377|374.6|0
1649089990000|2022-04-04 16:33:10|377.29|374.89|377.15|374.75|377.29|374.89|377.15|374.75|0
1649090000000|2022-04-04 16:33:20|377.29|374.89|377|374.6|377.29|374.89|377|374.6|0
1649090010000|2022-04-04 16:33:30|376.86|374.46|376.86|374.46|376.86|374.46|376.86|374.46|0
1649090020000|2022-04-04 16:33:40|377|374.6|377|374.6|377|374.6|377|374.6|0
1649090040000|2022-04-04 16:34:00|376.86|374.46|377|374.6|377|374.6|376.86|374.46|0
1649090060000|2022-04-04 16:34:20|377.29|374.89|377.15|374.75|377.29|374.89|377|374.6|0
1649090070000|2022-04-04 16:34:30|377.29|374.89|377|374.6|377.29|374.89|377|374.6|0
1649090080000|2022-04-04 16:34:40|377.15|374.75|377.15|374.75|377.15|374.75|377|374.6|0
1649090090000|2022-04-04 16:34:50|377|374.6|377.29|374.89|377.29|374.89|377|374.6|0
1649090100000|2022-04-04 16:35:00|377.22|374.82|377.14|374.74|377.22|374.82|377.14|374.74|0
1649090110000|2022-04-04 16:35:10|377|374.6|377.14|374.74|377.14|374.74|377|374.6|0
1649090120000|2022-04-04 16:35:20|377|374.6|377.29|374.89|377.29|374.89|377|374.6|0
1649090130000|2022-04-04 16:35:30|377.14|374.74|377.29|374.89|377.29|374.89|377.14|374.74|0
1649090150000|2022-04-04 16:35:50|377.14|374.74|377.29|374.89|377.29|374.89|377.14|374.74|0
1649090160000|2022-04-04 16:36:00|377.43|375.03|377.43|375.03|377.43|375.03|377.43|375.03|0
1649090170000|2022-04-04 16:36:10|376.81|374.41|376.81|374.41|376.81|374.41|376.81|374.41|0
1649090180000|2022-04-04 16:36:20|376.95|374.55|376.81|374.41|376.95|374.55|376.81|374.41|0
1649090190000|2022-04-04 16:36:30|376.95|374.55|376.81|374.41|376.95|374.55|376.81|374.41|0
1649090200000|2022-04-04 16:36:40|376.95|374.55|377.09|374.69|377.09|374.69|376.95|374.55|0
1649090220000|2022-04-04 16:37:00|377.23|374.83|377.09|374.69|377.23|374.83|377.09|374.69|0
1649090230000|2022-04-04 16:37:10|377.23|374.83|376.95|374.55|377.23|374.83|376.95|374.55|0
1649090240000|2022-04-04 16:37:20|377.09|374.69|377.09|374.69|377.09|374.69|377.09|374.69|0
1649090250000|2022-04-04 16:37:30|377.23|374.83|377.09|374.69|377.23|374.83|377.09|374.69|0
1649090260000|2022-04-04 16:37:40|377.23|374.83|377.23|374.83|377.23|374.83|377.09|374.69|0
1649090270000|2022-04-04 16:37:50|377.38|374.98|377.23|374.83|377.38|374.98|377.23|374.83|0
1649090280000|2022-04-04 16:38:00|377.38|374.98|377.38|374.98|377.38|374.98|377.38|374.98|0
1649090290000|2022-04-04 16:38:10|377.52|375.12|377.45|375.05|377.52|375.12|377.45|375.05|0
1649090300000|2022-04-04 16:38:20|377.52|375.12|377.66|375.26|377.66|375.26|377.52|375.12|0
1649090320000|2022-04-04 16:38:40|377.8|375.4|377.66|375.26|377.8|375.4|377.66|375.26|0
1649090330000|2022-04-04 16:38:50|377.8|375.4|377.8|375.4|377.8|375.4|377.8|375.4|0
1649090340000|2022-04-04 16:39:00|378.5|376.1|378.65|376.25|378.65|376.25|378.5|376.1|0
1649090350000|2022-04-04 16:39:10|378.79|376.39|379.07|376.67|379.07|376.67|378.65|376.25|0
1649090360000|2022-04-04 16:39:20|379.21|376.81|379.14|376.74|379.21|376.81|379.07|376.67|0
1649090370000|2022-04-04 16:39:30|379.21|376.81|379.21|376.81|379.35|376.95|379.21|376.81|0
1649090380000|2022-04-04 16:39:40|379.07|376.67|378.79|376.39|379.07|376.67|378.79|376.39|0
1649090390000|2022-04-04 16:39:50|378.5|376.1|378.65|376.25|378.65|376.25|378.5|376.1|0
1649090400000|2022-04-04 16:40:00|378.79|376.39|378.93|376.53|378.93|376.53|378.65|376.25|0
1649090410000|2022-04-04 16:40:10|379.07|376.67|379.07|376.67|379.07|376.67|379.07|376.67|0
1649090420000|2022-04-04 16:40:20|378.93|376.53|379.07|376.67|379.07|376.67|378.79|376.39|0
1649090430000|2022-04-04 16:40:30|378.93|376.53|378.93|376.53|378.93|376.53|378.79|376.39|0
1649090440000|2022-04-04 16:40:40|379.07|376.67|379.07|376.67|379.07|376.67|379.07|376.67|0
1649090460000|2022-04-04 16:41:00|379.21|376.81|379.35|376.95|379.35|376.95|379.21|376.81|0
1649090480000|2022-04-04 16:41:20|379.21|376.81|379.35|376.95|379.35|376.95|379.21|376.81|0
1649090490000|2022-04-04 16:41:30|379.21|376.81|379.21|376.81|379.21|376.81|379.21|376.81|0
1649090500000|2022-04-04 16:41:40|379.07|376.67|378.79|376.39|379.07|376.67|378.79|376.39|0
1649090510000|2022-04-04 16:41:50|378.93|376.53|379.07|376.67|379.07|376.67|378.93|376.53|0
1649090520000|2022-04-04 16:42:00|378.93|376.53|378.65|376.25|378.93|376.53|378.65|376.25|0
1649090530000|2022-04-04 16:42:10|378.79|376.39|378.79|376.39|378.79|376.39|378.79|376.39|0
1649090540000|2022-04-04 16:42:20|379.07|376.67|379.21|376.81|379.21|376.81|379.07|376.67|0
1649090550000|2022-04-04 16:42:30|379.35|376.95|379.21|376.81|379.35|376.95|379.21|376.81|0
1649090560000|2022-04-04 16:42:40|379.35|376.95|379.21|376.81|379.35|376.95|379.21|376.81|0
1649090570000|2022-04-04 16:42:50|379.35|376.95|379.21|376.81|379.35|376.95|379.21|376.81|0
1649090580000|2022-04-04 16:43:00|379.35|376.95|379.21|376.81|379.35|376.95|379.21|376.81|0
1649090590000|2022-04-04 16:43:10|379.35|376.95|379.49|377.09|379.49|377.09|379.35|376.95|0
1649090600000|2022-04-04 16:43:20|379.64|377.24|379.64|377.24|379.64|377.24|379.64|377.24|0
1649090610000|2022-04-04 16:43:30|379.78|377.38|380.34|377.94|380.49|378.09|379.78|377.38|0
1649090620000|2022-04-04 16:43:40|380.2|377.8|380.34|377.94|380.34|377.94|380.2|377.8|0
1649090630000|2022-04-04 16:43:50|380.49|378.09|380.34|377.94|380.49|378.09|380.34|377.94|0
1649090640000|2022-04-04 16:44:00|380.2|377.8|380.2|377.8|380.2|377.8|380.2|377.8|0
1649090650000|2022-04-04 16:44:10|380.06|377.66|379.64|377.24|380.06|377.66|379.64|377.24|0
1649090660000|2022-04-04 16:44:20|379.78|377.38|379.49|377.09|379.78|377.38|379.49|377.09|0
1649090670000|2022-04-04 16:44:30|379.64|377.24|379.49|377.09|379.64|377.24|379.49|377.09|0
1649090680000|2022-04-04 16:44:40|379.64|377.24|379.64|377.24|379.64|377.24|379.49|377.09|0
1649090690000|2022-04-04 16:44:50|379.49|377.09|379.64|377.24|379.64|377.24|379.49|377.09|0
1649090710000|2022-04-04 16:45:10|379.49|377.09|379.64|377.24|379.78|377.38|379.49|377.09|0
1649090720000|2022-04-04 16:45:20|379.49|377.09|379.49|377.09|379.64|377.24|379.49|377.09|0
1649090730000|2022-04-04 16:45:30|379.63|377.23|379.63|377.23|379.63|377.23|379.63|377.23|0
1649090740000|2022-04-04 16:45:40|379.49|377.09|379.21|376.81|379.49|377.09|379.07|376.67|0
1649090750000|2022-04-04 16:45:50|379.35|376.95|379.49|377.09|379.49|377.09|379.35|376.95|0
1649090760000|2022-04-04 16:46:00|379.63|377.23|379.35|376.95|379.63|377.23|379.35|376.95|0
1649090770000|2022-04-04 16:46:10|379.49|377.09|379.63|377.23|379.63|377.23|379.49|377.09|0
1649090780000|2022-04-04 16:46:20|379.78|377.38|380.06|377.66|380.06|377.66|379.78|377.38|0
1649090790000|2022-04-04 16:46:30|379.92|377.52|380.06|377.66|380.06|377.66|379.92|377.52|0
1649090800000|2022-04-04 16:46:40|380.2|377.8|380.2|377.8|380.2|377.8|380.2|377.8|0
1649090810000|2022-04-04 16:46:50|380.06|377.66|380.2|377.8|380.2|377.8|380.06|377.66|0
1649090820000|2022-04-04 16:47:00|380.34|377.94|380.06|377.66|380.34|377.94|380.06|377.66|0
1649090830000|2022-04-04 16:47:10|379.92|377.52|379.63|377.23|379.92|377.52|379.63|377.23|0
1649090840000|2022-04-04 16:47:20|379.49|377.09|379.78|377.38|379.78|377.38|379.49|377.09|0
1649090850000|2022-04-04 16:47:30|379.71|377.31|379.63|377.23|379.78|377.38|379.63|377.23|0
1649090860000|2022-04-04 16:47:40|379.49|377.09|379.49|377.09|379.49|377.09|379.49|377.09|0
1649090870000|2022-04-04 16:47:50|379.35|376.95|379.35|376.95|379.35|376.95|379.35|376.95|0
1649090880000|2022-04-04 16:48:00|379.49|377.09|379.49|377.09|379.49|377.09|379.49|377.09|0
1649090890000|2022-04-04 16:48:10|379.35|376.95|379.21|376.81|379.35|376.95|379.21|376.81|0
1649090900000|2022-04-04 16:48:20|379.07|376.67|379.07|376.67|379.07|376.67|379.07|376.67|0
1649090910000|2022-04-04 16:48:30|379.21|376.81|379.21|376.81|379.21|376.81|379.21|376.81|0
1649090920000|2022-04-04 16:48:40|379.07|376.67|378.93|376.53|379.07|376.67|378.93|376.53|0
1649090930000|2022-04-04 16:48:50|378.78|376.38|378.78|376.38|378.78|376.38|378.78|376.38|0
1649090940000|2022-04-04 16:49:00|378.93|376.53|378.93|376.53|378.93|376.53|378.78|376.38|0
1649090950000|2022-04-04 16:49:10|379.35|376.95|379.35|376.95|379.49|377.09|379.35|376.95|0
1649090960000|2022-04-04 16:49:20|379.49|377.09|379.21|376.81|379.49|377.09|379.21|376.81|0
1649090970000|2022-04-04 16:49:30|379.35|376.95|379.35|376.95|379.42|377.02|379.35|376.95|0
1649090980000|2022-04-04 16:49:40|379.49|377.09|379.21|376.81|379.49|377.09|379.21|376.81|0
1649090990000|2022-04-04 16:49:50|379.07|376.67|378.93|376.53|379.21|376.81|378.93|376.53|0
1649091000000|2022-04-04 16:50:00|378.78|376.38|378.78|376.38|378.78|376.38|378.78|376.38|0
1649091010000|2022-04-04 16:50:10|378.93|376.53|378.93|376.53|378.93|376.53|378.93|376.53|0
1649091020000|2022-04-04 16:50:20|378.78|376.38|378.78|376.38|378.78|376.38|378.64|376.24|0
1649091030000|2022-04-04 16:50:30|378.93|376.53|379|376.6|379|376.6|378.93|376.53|0
1649091040000|2022-04-04 16:50:40|379.07|376.67|378.92|376.52|379.07|376.67|378.92|376.52|0
1649091050000|2022-04-04 16:50:50|379.07|376.67|378.92|376.52|379.07|376.67|378.92|376.52|0
1649091060000|2022-04-04 16:51:00|379.49|377.09|379.35|376.95|379.49|377.09|379.35|376.95|0
1649091070000|2022-04-04 16:51:10|379.49|377.09|379.49|377.09|379.49|377.09|379.49|377.09|0
1649091090000|2022-04-04 16:51:30|379.63|377.23|379.63|377.23|379.63|377.23|379.49|377.09|0
1649091100000|2022-04-04 16:51:40|379.49|377.09|379.49|377.09|379.49|377.09|379.49|377.09|0
1649091110000|2022-04-04 16:51:50|379.63|377.23|379.35|376.95|379.77|377.37|379.35|376.95|0
1649091120000|2022-04-04 16:52:00|379.21|376.81|379.21|376.81|379.35|376.95|379.21|376.81|0
1649091130000|2022-04-04 16:52:10|379.07|376.67|379|376.6|379.07|376.67|378.92|376.52|0
1649091140000|2022-04-04 16:52:20|378.92|376.52|379.07|376.67|379.07|376.67|378.92|376.52|0
1649091150000|2022-04-04 16:52:30|378.92|376.52|379|376.6|379|376.6|378.92|376.52|0
1649091160000|2022-04-04 16:52:40|379.07|376.67|379.07|376.67|379.07|376.67|379.07|376.67|0
1649091170000|2022-04-04 16:52:50|378.92|376.52|378.92|376.52|379.07|376.67|378.92|376.52|0
1649091180000|2022-04-04 16:53:00|378.78|376.38|379.07|376.67|379.07|376.67|378.78|376.38|0
1649091190000|2022-04-04 16:53:10|378.92|376.52|379.35|376.95|379.35|376.95|378.92|376.52|0
1649091210000|2022-04-04 16:53:30|379.07|376.67|379.07|376.67|379.07|376.67|379.07|376.67|0
1649091240000|2022-04-04 16:54:00|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1649091250000|2022-04-04 16:54:10|379.07|376.67|379.07|376.67|379.07|376.67|378.92|376.52|0
1649091260000|2022-04-04 16:54:20|378.92|376.52|378.92|376.52|378.92|376.52|378.92|376.52|0
1649091270000|2022-04-04 16:54:30|378.78|376.38|378.92|376.52|378.92|376.52|378.78|376.38|0
1649091280000|2022-04-04 16:54:40|379.07|376.67|379.07|376.67|379.07|376.67|379.07|376.67|0
1649091290000|2022-04-04 16:54:50|379.06|376.66|379.06|376.66|379.06|376.66|379.06|376.66|0
1649091300000|2022-04-04 16:55:00|379.21|376.81|379.63|377.23|379.63|377.23|379.21|376.81|0
1649091310000|2022-04-04 16:55:10|379.77|377.37|379.63|377.23|379.77|377.37|379.63|377.23|0
1649091320000|2022-04-04 16:55:20|379.77|377.37|379.77|377.37|379.91|377.51|379.77|377.37|0
1649091330000|2022-04-04 16:55:30|379.63|377.23|379.49|377.09|379.77|377.37|379.49|377.09|0
1649091350000|2022-04-04 16:55:50|379.35|376.95|379.49|377.09|379.49|377.09|379.35|376.95|0
1649091360000|2022-04-04 16:56:00|379.63|377.23|379.77|377.37|379.77|377.37|379.63|377.23|0
1649091370000|2022-04-04 16:56:10|379.91|377.51|379.91|377.51|380.06|377.66|379.91|377.51|0
1649091380000|2022-04-04 16:56:20|380.06|377.66|379.91|377.51|380.06|377.66|379.91|377.51|0
1649091390000|2022-04-04 16:56:30|379.77|377.37|380.06|377.66|380.06|377.66|379.77|377.37|0
1649091410000|2022-04-04 16:56:50|380.2|377.8|379.91|377.51|380.2|377.8|379.91|377.51|0
1649091420000|2022-04-04 16:57:00|380.06|377.66|380.2|377.8|380.2|377.8|380.06|377.66|0
1649091430000|2022-04-04 16:57:10|380.06|377.66|380.2|377.8|380.2|377.8|380.06|377.66|0
1649091440000|2022-04-04 16:57:20|379.77|377.37|379.63|377.23|379.77|377.37|379.63|377.23|0
1649091450000|2022-04-04 16:57:30|379.49|377.09|379.49|377.09|379.49|377.09|379.35|376.95|0
1649091460000|2022-04-04 16:57:40|379.35|376.95|379.49|377.09|379.49|377.09|379.35|376.95|0
1649091470000|2022-04-04 16:57:50|379.63|377.23|379.49|377.09|379.63|377.23|379.49|377.09|0
1649091480000|2022-04-04 16:58:00|379.35|376.95|379.35|376.95|379.49|377.09|379.21|376.81|0
1649091490000|2022-04-04 16:58:10|379.49|377.09|379.49|377.09|379.63|377.23|379.49|377.09|0
1649091500000|2022-04-04 16:58:20|379.63|377.23|379.49|377.09|379.63|377.23|379.49|377.09|0
1649091510000|2022-04-04 16:58:30|379.21|376.81|379.21|376.81|379.35|376.95|379.21|376.81|0
1649091520000|2022-04-04 16:58:40|379.35|376.95|379.35|376.95|379.35|376.95|379.35|376.95|0
1649091530000|2022-04-04 16:58:50|379.49|377.09|379.63|377.23|379.77|377.37|379.49|377.09|0
1649091540000|2022-04-04 16:59:00|379.7|377.3|379.63|377.23|379.77|377.37|379.63|377.23|0
1649091550000|2022-04-04 16:59:10|379.77|377.37|379.77|377.37|379.77|377.37|379.77|377.37|0
1649091560000|2022-04-04 16:59:20|379.91|377.51|380.06|377.66|380.06|377.66|379.91|377.51|0
1649091570000|2022-04-04 16:59:30|380.05|377.65|380.2|377.8|380.2|377.8|380.05|377.65|0
1649091580000|2022-04-04 16:59:40|380.05|377.65|380.05|377.65|380.05|377.65|380.05|377.65|0
1649091590000|2022-04-04 16:59:50|380.2|377.8|380.2|377.8|380.2|377.8|380.2|377.8|0
1649091600000|2022-04-04 17:00:00|380.34|377.94|380.2|377.8|380.34|377.94|380.2|377.8|0
1649091610000|2022-04-04 17:00:10|380.34|377.94|380.76|378.36|380.76|378.36|380.34|377.94|0
1649091620000|2022-04-04 17:00:20|380.48|378.08|380.34|377.94|380.48|378.08|380.34|377.94|0
1649091630000|2022-04-04 17:00:30|380.2|377.8|380.34|377.94|380.41|378.01|380.2|377.8|0
1649091640000|2022-04-04 17:00:40|380.48|378.08|380.34|377.94|380.48|378.08|380.34|377.94|0
1649091650000|2022-04-04 17:00:50|380.48|378.08|380.48|378.08|380.48|378.08|380.34|377.94|0
1649091660000|2022-04-04 17:01:00|380.62|378.22|380.91|378.51|380.91|378.51|380.62|378.22|0
1649091670000|2022-04-04 17:01:10|381.05|378.65|381.19|378.79|381.19|378.79|381.05|378.65|0
1649091680000|2022-04-04 17:01:20|381.33|378.93|381.47|379.07|381.47|379.07|381.19|378.79|0
1649091690000|2022-04-04 17:01:30|381.33|378.93|381.05|378.65|381.33|378.93|380.91|378.51|0
1649091700000|2022-04-04 17:01:40|380.91|378.51|380.91|378.51|380.91|378.51|380.91|378.51|0
1649091710000|2022-04-04 17:01:50|381.05|378.65|381.19|378.79|381.19|378.79|381.05|378.65|0
1649091720000|2022-04-04 17:02:00|381.05|378.65|381.33|378.93|381.47|379.07|381.05|378.65|0
1649091730000|2022-04-04 17:02:10|381.19|378.79|381.05|378.65|381.19|378.79|381.05|378.65|0
1649091740000|2022-04-04 17:02:20|380.91|378.51|381.19|378.79|381.19|378.79|380.91|378.51|0
1649091750000|2022-04-04 17:02:30|381.05|378.65|381.05|378.65|381.05|378.65|381.05|378.65|0
1649091760000|2022-04-04 17:02:40|380.91|378.51|380.91|378.51|380.91|378.51|380.91|378.51|0
1649091770000|2022-04-04 17:02:50|380.76|378.36|380.48|378.08|380.76|378.36|380.48|378.08|0
1649091780000|2022-04-04 17:03:00|380.62|378.22|380.76|378.36|380.76|378.36|380.62|378.22|0
1649091790000|2022-04-04 17:03:10|380.48|378.08|380.62|378.22|380.62|378.22|380.48|378.08|0
1649091800000|2022-04-04 17:03:20|380.55|378.15|380.48|378.08|380.55|378.15|380.48|378.08|0
1649091810000|2022-04-04 17:03:30|380.41|378.01|380.48|378.08|380.48|378.08|380.41|378.01|0
1649091820000|2022-04-04 17:03:40|380.62|378.22|380.48|378.08|380.62|378.22|380.48|378.08|0
1649091830000|2022-04-04 17:03:50|380.62|378.22|380.9|378.5|380.9|378.5|380.62|378.22|0
1649091840000|2022-04-04 17:04:00|380.76|378.36|380.62|378.22|380.84|378.44|380.62|378.22|0
1649091850000|2022-04-04 17:04:10|380.48|378.08|380.48|378.08|380.48|378.08|380.48|378.08|0
1649091860000|2022-04-04 17:04:20|380.34|377.94|380.34|377.94|380.48|378.08|380.34|377.94|0
1649091870000|2022-04-04 17:04:30|380.48|378.08|380.19|377.79|380.48|378.08|380.19|377.79|0
1649091880000|2022-04-04 17:04:40|380.34|377.94|380.48|378.08|380.48|378.08|380.34|377.94|0
1649091890000|2022-04-04 17:04:50|380.34|377.94|380.48|378.08|380.48|378.08|380.34|377.94|0
1649091900000|2022-04-04 17:05:00|380.62|378.22|380.62|378.22|380.62|378.22|380.62|378.22|0
1649091910000|2022-04-04 17:05:10|380.55|378.15|380.48|378.08|380.62|378.22|380.48|378.08|0
1649091920000|2022-04-04 17:05:20|380.62|378.22|380.48|378.08|380.62|378.22|380.48|378.08|0
1649091930000|2022-04-04 17:05:30|380.62|378.22|380.76|378.36|380.76|378.36|380.62|378.22|0
1649091940000|2022-04-04 17:05:40|380.62|378.22|380.62|378.22|380.62|378.22|380.62|378.22|0
1649091950000|2022-04-04 17:05:50|380.48|378.08|380.34|377.94|380.48|378.08|380.34|377.94|0
1649091960000|2022-04-04 17:06:00|380.19|377.79|380.19|377.79|380.19|377.79|380.19|377.79|0
1649091970000|2022-04-04 17:06:10|380.05|377.65|380.48|378.08|380.48|378.08|380.05|377.65|0
1649091980000|2022-04-04 17:06:20|380.62|378.22|380.76|378.36|380.76|378.36|380.62|378.22|0
1649091990000|2022-04-04 17:06:30|380.62|378.22|380.62|378.22|380.62|378.22|380.48|378.08|0
1649092000000|2022-04-04 17:06:40|380.48|378.08|380.62|378.22|380.62|378.22|380.48|378.08|0
1649092010000|2022-04-04 17:06:50|380.48|378.08|380.76|378.36|380.76|378.36|380.48|378.08|0
1649092020000|2022-04-04 17:07:00|381.05|378.65|381.05|378.65|381.05|378.65|381.05|378.65|0
1649092030000|2022-04-04 17:07:10|380.76|378.36|380.76|378.36|380.9|378.5|380.76|378.36|0
1649092040000|2022-04-04 17:07:20|380.62|378.22|380.62|378.22|380.76|378.36|380.62|378.22|0
1649092050000|2022-04-04 17:07:30|380.76|378.36|380.76|378.36|380.76|378.36|380.76|378.36|0
1649092060000|2022-04-04 17:07:40|380.84|378.44|380.76|378.36|380.84|378.44|380.76|378.36|0
1649092070000|2022-04-04 17:07:50|380.9|378.5|380.76|378.36|380.9|378.5|380.76|378.36|0
1649092080000|2022-04-04 17:08:00|380.62|378.22|380.76|378.36|380.76|378.36|380.62|378.22|0
1649092090000|2022-04-04 17:08:10|380.69|378.29|380.9|378.5|380.9|378.5|380.69|378.29|0
1649092110000|2022-04-04 17:08:30|381.05|378.65|381.05|378.65|381.05|378.65|381.05|378.65|0
1649092120000|2022-04-04 17:08:40|381.19|378.79|381.05|378.65|381.19|378.79|381.05|378.65|0
1649092130000|2022-04-04 17:08:50|380.98|378.58|380.76|378.36|380.98|378.58|380.76|378.36|0
1649092140000|2022-04-04 17:09:00|380.62|378.22|380.48|378.08|380.62|378.22|380.48|378.08|0
1649092150000|2022-04-04 17:09:10|380.62|378.22|380.62|378.22|380.62|378.22|380.48|378.08|0
1649092160000|2022-04-04 17:09:20|380.33|377.93|380.48|378.08|380.48|378.08|380.33|377.93|0
1649092170000|2022-04-04 17:09:30|380.33|377.93|380.05|377.65|380.33|377.93|380.05|377.65|0
1649092180000|2022-04-04 17:09:40|379.91|377.51|379.91|377.51|379.91|377.51|379.77|377.37|0
1649092190000|2022-04-04 17:09:50|380.05|377.65|380.05|377.65|380.05|377.65|380.05|377.65|0
1649092200000|2022-04-04 17:10:00|380.19|377.79|380.19|377.79|380.19|377.79|380.19|377.79|0
1649092210000|2022-04-04 17:10:10|380.33|377.93|380.33|377.93|380.48|378.08|380.33|377.93|0
1649092220000|2022-04-04 17:10:20|380.48|378.08|380.19|377.79|380.48|378.08|380.05|377.65|0
1649092230000|2022-04-04 17:10:30|380.05|377.65|380.05|377.65|380.05|377.65|380.05|377.65|0
1649092240000|2022-04-04 17:10:40|379.91|377.51|380.19|377.79|380.19|377.79|379.91|377.51|0
1649092250000|2022-04-04 17:10:50|380.05|377.65|380.33|377.93|380.33|377.93|380.05|377.65|0
1649092260000|2022-04-04 17:11:00|380.48|378.08|380.33|377.93|380.48|378.08|380.33|377.93|0
1649092270000|2022-04-04 17:11:10|380.48|378.08|380.33|377.93|380.48|378.08|380.33|377.93|0
1649092280000|2022-04-04 17:11:20|380.48|378.08|380.48|378.08|380.48|378.08|380.48|378.08|0
1649092290000|2022-04-04 17:11:30|380.33|377.93|380.33|377.93|380.33|377.93|380.19|377.79|0
1649092300000|2022-04-04 17:11:40|380.19|377.79|380.19|377.79|380.19|377.79|380.19|377.79|0
1649092310000|2022-04-04 17:11:50|380.33|377.93|380.33|377.93|380.33|377.93|380.19|377.79|0
1649092320000|2022-04-04 17:12:00|380.19|377.79|380.19|377.79|380.48|378.08|380.19|377.79|0
1649092330000|2022-04-04 17:12:10|380.33|377.93|380.33|377.93|380.33|377.93|380.33|377.93|0
1649092340000|2022-04-04 17:12:20|380.48|378.08|380.48|378.08|380.48|378.08|380.48|378.08|0
1649092350000|2022-04-04 17:12:30|380.62|378.22|380.55|378.15|380.62|378.22|380.55|378.15|0
1649092360000|2022-04-04 17:12:40|380.62|378.22|380.33|377.93|380.62|378.22|380.33|377.93|0
1649092370000|2022-04-04 17:12:50|380.19|377.79|380.05|377.65|380.19|377.79|380.05|377.65|0
1649092380000|2022-04-04 17:13:00|380.19|377.79|380.33|377.93|380.33|377.93|380.19|377.79|0
1649092390000|2022-04-04 17:13:10|380.19|377.79|380.19|377.79|380.19|377.79|380.19|377.79|0
1649092400000|2022-04-04 17:13:20|380.05|377.65|380.05|377.65|380.12|377.72|380.05|377.65|0
1649092410000|2022-04-04 17:13:30|380.19|377.79|380.33|377.93|380.33|377.93|380.19|377.79|0
1649092420000|2022-04-04 17:13:40|380.19|377.79|380.19|377.79|380.19|377.79|380.19|377.79|0
1649092430000|2022-04-04 17:13:50|380.33|377.93|380.48|378.08|380.48|378.08|380.33|377.93|0
1649092440000|2022-04-04 17:14:00|380.62|378.22|380.62|378.22|380.62|378.22|380.62|378.22|0
1649092450000|2022-04-04 17:14:10|380.48|378.08|380.05|377.65|380.48|378.08|380.05|377.65|0
1649092470000|2022-04-04 17:14:30|380.19|377.79|380.26|377.86|380.33|377.93|380.19|377.79|0
1649092480000|2022-04-04 17:14:40|380.19|377.79|380.05|377.65|380.19|377.79|380.05|377.65|0
1649092490000|2022-04-04 17:14:50|379.91|377.51|380.19|377.79|380.19|377.79|379.91|377.51|0
1649092500000|2022-04-04 17:15:00|380.05|377.65|380.19|377.79|380.19|377.79|380.05|377.65|0
1649092510000|2022-04-04 17:15:10|380.05|377.65|380.33|377.93|380.33|377.93|380.05|377.65|0
1649092520000|2022-04-04 17:15:20|380.47|378.07|380.47|378.07|380.47|378.07|380.33|377.93|0
1649092530000|2022-04-04 17:15:30|380.33|377.93|380.19|377.79|380.33|377.93|380.19|377.79|0
1649092540000|2022-04-04 17:15:40|380.33|377.93|380.33|377.93|380.47|378.07|380.19|377.79|0
1649092550000|2022-04-04 17:15:50|380.47|378.07|380.47|378.07|380.62|378.22|380.47|378.07|0
1649092560000|2022-04-04 17:16:00|380.62|378.22|380.47|378.07|380.62|378.22|380.47|378.07|0
1649092570000|2022-04-04 17:16:10|380.62|378.22|380.47|378.07|380.62|378.22|380.47|378.07|0
1649092580000|2022-04-04 17:16:20|380.33|377.93|380.12|377.72|380.33|377.93|380.12|377.72|0
1649092590000|2022-04-04 17:16:30|380.05|377.65|380.19|377.79|380.19|377.79|380.05|377.65|0
1649092600000|2022-04-04 17:16:40|380.05|377.65|380.62|378.22|380.62|378.22|380.05|377.65|0
1649092610000|2022-04-04 17:16:50|380.47|378.07|380.62|378.22|380.62|378.22|380.47|378.07|0
1649092620000|2022-04-04 17:17:00|380.47|378.07|380.47|378.07|380.62|378.22|380.47|378.07|0
1649092630000|2022-04-04 17:17:10|380.33|377.93|380.47|378.07|380.47|378.07|380.33|377.93|0
1649092640000|2022-04-04 17:17:20|380.33|377.93|380.19|377.79|380.33|377.93|380.19|377.79|0
1649092650000|2022-04-04 17:17:30|380.33|377.93|380.47|378.07|380.47|378.07|380.33|377.93|0
1649092660000|2022-04-04 17:17:40|380.19|377.79|380.19|377.79|380.19|377.79|380.19|377.79|0
1649092670000|2022-04-04 17:17:50|380.05|377.65|380.05|377.65|380.05|377.65|379.91|377.51|0
1649092680000|2022-04-04 17:18:00|379.91|377.51|379.76|377.36|379.91|377.51|379.76|377.36|0
1649092690000|2022-04-04 17:18:10|379.01|376.61|378.87|376.47|379.01|376.61|378.87|376.47|0
1649092700000|2022-04-04 17:18:20|378.73|376.33|378.73|376.33|378.73|376.33|378.73|376.33|0
1649092710000|2022-04-04 17:18:30|378.59|376.19|378.44|376.04|378.59|376.19|378.44|376.04|0
1649092720000|2022-04-04 17:18:40|378.73|376.33|378.73|376.33|378.73|376.33|378.73|376.33|0
1649092730000|2022-04-04 17:18:50|378.59|376.19|378.44|376.04|378.59|376.19|378.44|376.04|0
1649092740000|2022-04-04 17:19:00|379.95|377.55|380.09|377.69|380.09|377.69|379.95|377.55|0
1649092750000|2022-04-04 17:19:10|380.23|377.83|379.95|377.55|380.23|377.83|379.95|377.55|0
1649092760000|2022-04-04 17:19:20|379.81|377.41|379.6|377.2|379.81|377.41|379.6|377.2|0
1649092770000|2022-04-04 17:19:30|379.67|377.27|379.53|377.13|379.67|377.27|379.53|377.13|0
1649092780000|2022-04-04 17:19:40|379.39|376.99|379.53|377.13|379.53|377.13|379.39|376.99|0
1649092790000|2022-04-04 17:19:50|379.67|377.27|379.67|377.27|379.67|377.27|379.67|377.27|0
1649092800000|2022-04-04 17:20:00|379.81|377.41|379.81|377.41|379.95|377.55|379.81|377.41|0
1649092810000|2022-04-04 17:20:10|379.67|377.27|379.67|377.27|379.81|377.41|379.67|377.27|0
1649092820000|2022-04-04 17:20:20|379.53|377.13|379.24|376.84|379.53|377.13|379.24|376.84|0
1649092830000|2022-04-04 17:20:30|379.1|376.7|379.24|376.84|379.24|376.84|379.1|376.7|0
1649092850000|2022-04-04 17:20:50|379.39|376.99|379.53|377.13|379.53|377.13|379.39|376.99|0
1649092860000|2022-04-04 17:21:00|379.39|376.99|379.24|376.84|379.39|376.99|379.24|376.84|0
1649092880000|2022-04-04 17:21:20|379.38|376.98|379.81|377.41|379.81|377.41|379.38|376.98|0
1649092890000|2022-04-04 17:21:30|379.67|377.27|379.67|377.27|379.67|377.27|379.67|377.27|0
1649092900000|2022-04-04 17:21:40|379.81|377.41|379.81|377.41|379.81|377.41|379.81|377.41|0
1649092910000|2022-04-04 17:21:50|379.95|377.55|380.38|377.98|380.38|377.98|379.95|377.55|0
1649092920000|2022-04-04 17:22:00|380.23|377.83|380.09|377.69|380.23|377.83|380.09|377.69|0
1649092930000|2022-04-04 17:22:10|379.81|377.41|379.95|377.55|379.95|377.55|379.81|377.41|0
1649092940000|2022-04-04 17:22:20|379.81|377.41|379.95|377.55|379.95|377.55|379.81|377.41|0
1649092950000|2022-04-04 17:22:30|380.09|377.69|379.95|377.55|380.09|377.69|379.95|377.55|0
1649092960000|2022-04-04 17:22:40|379.81|377.41|379.81|377.41|379.81|377.41|379.81|377.41|0
1649092970000|2022-04-04 17:22:50|379.95|377.55|379.95|377.55|379.95|377.55|379.95|377.55|0
1649092980000|2022-04-04 17:23:00|379.81|377.41|379.81|377.41|379.81|377.41|379.67|377.27|0
1649092990000|2022-04-04 17:23:10|379.95|377.55|379.95|377.55|379.95|377.55|379.95|377.55|0
1649093000000|2022-04-04 17:23:20|379.81|377.41|379.81|377.41|379.95|377.55|379.67|377.27|0
1649093010000|2022-04-04 17:23:30|379.67|377.27|379.53|377.13|379.67|377.27|379.53|377.13|0
1649093020000|2022-04-04 17:23:40|379.67|377.27|379.81|377.41|379.88|377.48|379.67|377.27|0
1649093030000|2022-04-04 17:23:50|379.67|377.27|379.67|377.27|379.67|377.27|379.67|377.27|0
1649093040000|2022-04-04 17:24:00|379.81|377.41|379.95|377.55|379.95|377.55|379.81|377.41|0
1649093050000|2022-04-04 17:24:10|379.81|377.41|379.81|377.41|379.81|377.41|379.81|377.41|0
1649093060000|2022-04-04 17:24:20|379.67|377.27|379.67|377.27|379.67|377.27|379.67|377.27|0
1649093080000|2022-04-04 17:24:40|379.53|377.13|379.52|377.12|379.53|377.13|379.52|377.12|0
1649093090000|2022-04-04 17:24:50|379.46|377.06|379.52|377.12|379.67|377.27|379.46|377.06|0
1649093100000|2022-04-04 17:25:00|379.67|377.27|379.67|377.27|379.67|377.27|379.67|377.27|0
1649093110000|2022-04-04 17:25:10|379.81|377.41|379.67|377.27|379.81|377.41|379.67|377.27|0
1649093120000|2022-04-04 17:25:20|379.81|377.41|379.38|376.98|379.81|377.41|379.38|376.98|0
1649093130000|2022-04-04 17:25:30|379.52|377.12|379.81|377.41|379.81|377.41|379.52|377.12|0
1649093140000|2022-04-04 17:25:40|379.67|377.27|379.81|377.41|379.81|377.41|379.67|377.27|0
1649093150000|2022-04-04 17:25:50|379.67|377.27|379.52|377.12|379.67|377.27|379.52|377.12|0
1649093160000|2022-04-04 17:26:00|379.6|377.2|379.52|377.12|379.6|377.2|379.52|377.12|0
1649093170000|2022-04-04 17:26:10|379.38|376.98|379.52|377.12|379.52|377.12|379.38|376.98|0
1649093180000|2022-04-04 17:26:20|379.38|376.98|379.38|376.98|379.38|376.98|379.38|376.98|0
1649093190000|2022-04-04 17:26:30|379.52|377.12|379.52|377.12|379.67|377.27|379.52|377.12|0
1649093200000|2022-04-04 17:26:40|379.67|377.27|379.52|377.12|379.67|377.27|379.52|377.12|0
1649093210000|2022-04-04 17:26:50|379.6|377.2|379.52|377.12|379.6|377.2|379.52|377.12|0
1649093220000|2022-04-04 17:27:00|379.67|377.27|379.6|377.2|379.67|377.27|379.6|377.2|0
1649093230000|2022-04-04 17:27:10|379.52|377.12|379.67|377.27|379.67|377.27|379.52|377.12|0
1649093240000|2022-04-04 17:27:20|379.52|377.12|379.38|376.98|379.52|377.12|379.38|376.98|0
1649093250000|2022-04-04 17:27:30|379.24|376.84|379.38|376.98|379.52|377.12|379.24|376.84|0
1649093260000|2022-04-04 17:27:40|379.24|376.84|379.24|376.84|379.24|376.84|379.24|376.84|0
1649093270000|2022-04-04 17:27:50|379.38|376.98|379.38|376.98|379.52|377.12|379.38|376.98|0
1649093290000|2022-04-04 17:28:10|379.52|377.12|379.24|376.84|379.52|377.12|379.24|376.84|0
1649093300000|2022-04-04 17:28:20|379.1|376.7|378.96|376.56|379.1|376.7|378.96|376.56|0
1649093310000|2022-04-04 17:28:30|379.1|376.7|378.96|376.56|379.1|376.7|378.96|376.56|0
1649093320000|2022-04-04 17:28:40|379.1|376.7|379.1|376.7|379.1|376.7|379.1|376.7|0
1649093340000|2022-04-04 17:29:00|379.24|376.84|379.38|376.98|379.38|376.98|379.1|376.7|0
1649093360000|2022-04-04 17:29:20|379.24|376.84|379.24|376.84|379.24|376.84|379.24|376.84|0
1649093370000|2022-04-04 17:29:30|379.1|376.7|378.82|376.42|379.1|376.7|378.82|376.42|0
1649093380000|2022-04-04 17:29:40|378.96|376.56|378.96|376.56|378.96|376.56|378.96|376.56|0
1649093390000|2022-04-04 17:29:50|379.1|376.7|378.96|376.56|379.1|376.7|378.96|376.56|0
1649093400000|2022-04-04 17:30:00|379.1|376.7|379.03|376.63|379.1|376.7|378.96|376.56|0
1649093410000|2022-04-04 17:30:10|379.1|376.7|379.1|376.7|379.1|376.7|378.96|376.56|0
1649093420000|2022-04-04 17:30:20|378.96|376.56|378.96|376.56|379.1|376.7|378.96|376.56|0
1649093430000|2022-04-04 17:30:30|379.1|376.7|379.1|376.7|379.24|376.84|379.1|376.7|0
1649093450000|2022-04-04 17:30:50|378.96|376.56|378.96|376.56|378.96|376.56|378.96|376.56|0
1649093460000|2022-04-04 17:31:00|379.03|376.63|378.96|376.56|379.03|376.63|378.96|376.56|0
1649093470000|2022-04-04 17:31:10|379.1|376.7|379.1|376.7|379.1|376.7|379.1|376.7|0
1649093480000|2022-04-04 17:31:20|378.96|376.56|378.96|376.56|379.1|376.7|378.96|376.56|0
1649093490000|2022-04-04 17:31:30|379.1|376.7|378.96|376.56|379.1|376.7|378.96|376.56|0
1649093500000|2022-04-04 17:31:40|378.82|376.42|378.53|376.13|378.82|376.42|378.53|376.13|0
1649093510000|2022-04-04 17:31:50|378.67|376.27|378.82|376.42|378.82|376.42|378.67|376.27|0
1649093520000|2022-04-04 17:32:00|378.67|376.27|378.53|376.13|378.67|376.27|378.53|376.13|0
1649093530000|2022-04-04 17:32:10|378.61|376.21|378.67|376.27|378.67|376.27|378.61|376.21|0
1649093540000|2022-04-04 17:32:20|378.82|376.42|378.96|376.56|378.96|376.56|378.67|376.27|0
1649093550000|2022-04-04 17:32:30|378.82|376.42|378.96|376.56|378.96|376.56|378.82|376.42|0
1649093560000|2022-04-04 17:32:40|378.82|376.42|378.96|376.56|378.96|376.56|378.75|376.35|0
1649093570000|2022-04-04 17:32:50|378.75|376.35|378.67|376.27|378.82|376.42|378.67|376.27|0
1649093580000|2022-04-04 17:33:00|378.82|376.42|378.82|376.42|378.82|376.42|378.82|376.42|0
1649093590000|2022-04-04 17:33:10|378.67|376.27|378.53|376.13|378.67|376.27|378.53|376.13|0
1649093600000|2022-04-04 17:33:20|378.47|376.07|378.53|376.13|378.53|376.13|378.25|375.85|0
1649093610000|2022-04-04 17:33:30|378.67|376.27|378.39|375.99|378.67|376.27|378.25|375.85|0
1649093620000|2022-04-04 17:33:40|378.25|375.85|378.25|375.85|378.39|375.99|378.25|375.85|0
1649093630000|2022-04-04 17:33:50|378.39|375.99|378.25|375.85|378.39|375.99|378.25|375.85|0
1649093650000|2022-04-04 17:34:10|378.11|375.71|378.25|375.85|378.25|375.85|378.11|375.71|0
1649093660000|2022-04-04 17:34:20|378.39|375.99|378.53|376.13|378.53|376.13|378.39|375.99|0
1649093670000|2022-04-04 17:34:30|378.67|376.27|378.81|376.41|378.81|376.41|378.67|376.27|0
1649093680000|2022-04-04 17:34:40|378.67|376.27|378.67|376.27|378.81|376.41|378.67|376.27|0
1649093690000|2022-04-04 17:34:50|378.81|376.41|378.81|376.41|378.81|376.41|378.81|376.41|0
1649093700000|2022-04-04 17:35:00|378.67|376.27|378.53|376.13|378.67|376.27|378.53|376.13|0
1649093710000|2022-04-04 17:35:10|378.39|375.99|378.39|375.99|378.39|375.99|378.39|375.99|0
1649093720000|2022-04-04 17:35:20|378.25|375.85|378.46|376.06|378.46|376.06|378.25|375.85|0
1649093730000|2022-04-04 17:35:30|378.39|375.99|378.67|376.27|378.67|376.27|378.39|375.99|0
1649093740000|2022-04-04 17:35:40|378.53|376.13|378.39|375.99|378.53|376.13|378.39|375.99|0
1649093750000|2022-04-04 17:35:50|378.53|376.13|378.53|376.13|378.53|376.13|378.53|376.13|0
1649093760000|2022-04-04 17:36:00|378.67|376.27|378.53|376.13|378.67|376.27|378.53|376.13|0
1649093770000|2022-04-04 17:36:10|378.67|376.27|378.67|376.27|378.81|376.41|378.67|376.27|0
1649093780000|2022-04-04 17:36:20|378.53|376.13|378.53|376.13|378.61|376.21|378.53|376.13|0
1649093790000|2022-04-04 17:36:30|378.61|376.21|378.53|376.13|378.61|376.21|378.53|376.13|0
1649093800000|2022-04-04 17:36:40|378.67|376.27|378.53|376.13|378.67|376.27|378.53|376.13|0
1649093810000|2022-04-04 17:36:50|378.81|376.41|378.67|376.27|378.81|376.41|378.67|376.27|0
1649093820000|2022-04-04 17:37:00|378.81|376.41|379.1|376.7|379.1|376.7|378.81|376.41|0
1649093830000|2022-04-04 17:37:10|379.24|376.84|379.24|376.84|379.24|376.84|379.24|376.84|0
1649093840000|2022-04-04 17:37:20|379.38|376.98|379.38|376.98|379.38|376.98|379.24|376.84|0
1649093850000|2022-04-04 17:37:30|379.52|377.12|379.52|377.12|379.52|377.12|379.38|376.98|0
1649093860000|2022-04-04 17:37:40|379.38|376.98|379.52|377.12|379.52|377.12|379.38|376.98|0
1649093870000|2022-04-04 17:37:50|379.38|376.98|379.24|376.84|379.38|376.98|379.1|376.7|0
1649093880000|2022-04-04 17:38:00|379.38|376.98|379.38|376.98|379.52|377.12|379.38|376.98|0
1649093890000|2022-04-04 17:38:10|379.52|377.12|379.38|376.98|379.52|377.12|379.24|376.84|0
1649093900000|2022-04-04 17:38:20|379.24|376.84|379.24|376.84|379.24|376.84|379.24|376.84|0
1649093910000|2022-04-04 17:38:30|379.38|376.98|379.38|376.98|379.38|376.98|379.31|376.91|0
1649093920000|2022-04-04 17:38:40|379.24|376.84|379.38|376.98|379.38|376.98|379.24|376.84|0
1649093930000|2022-04-04 17:38:50|379.24|376.84|379.24|376.84|379.24|376.84|379.24|376.84|0
1649093940000|2022-04-04 17:39:00|379.38|376.98|379.1|376.7|379.38|376.98|379.1|376.7|0
1649093950000|2022-04-04 17:39:10|379.24|376.84|379.1|376.7|379.24|376.84|379.1|376.7|0
1649093960000|2022-04-04 17:39:20|379.24|376.84|379.38|376.98|379.38|376.98|379.24|376.84|0
1649093970000|2022-04-04 17:39:30|379.24|376.84|379.52|377.12|379.52|377.12|379.24|376.84|0
1649093980000|2022-04-04 17:39:40|379.66|377.26|379.73|377.33|379.73|377.33|379.66|377.26|0
1649093990000|2022-04-04 17:39:50|379.66|377.26|379.66|377.26|379.66|377.26|379.66|377.26|0
1649094000000|2022-04-04 17:40:00|379.52|377.12|379.66|377.26|379.66|377.26|379.52|377.12|0
1649094010000|2022-04-04 17:40:10|379.52|377.12|379.38|376.98|379.52|377.12|379.38|376.98|0
1649094020000|2022-04-04 17:40:20|379.52|377.12|379.45|377.05|379.52|377.12|379.38|376.98|0
1649094030000|2022-04-04 17:40:30|379.52|377.12|379.52|377.12|379.52|377.12|379.52|377.12|0
1649094040000|2022-04-04 17:40:40|379.66|377.26|379.66|377.26|379.66|377.26|379.52|377.12|0
1649094060000|2022-04-04 17:41:00|379.8|377.4|379.66|377.26|379.8|377.4|379.66|377.26|0
1649094070000|2022-04-04 17:41:10|379.8|377.4|379.8|377.4|379.8|377.4|379.66|377.26|0
1649094080000|2022-04-04 17:41:20|379.94|377.54|379.8|377.4|379.94|377.54|379.8|377.4|0
1649094090000|2022-04-04 17:41:30|379.66|377.26|379.8|377.4|379.8|377.4|379.66|377.26|0
1649094100000|2022-04-04 17:41:40|379.66|377.26|379.8|377.4|379.8|377.4|379.66|377.26|0
1649094110000|2022-04-04 17:41:50|379.66|377.26|379.52|377.12|379.8|377.4|379.52|377.12|0
1649094120000|2022-04-04 17:42:00|379.66|377.26|379.52|377.12|379.66|377.26|379.52|377.12|0
1649094130000|2022-04-04 17:42:10|379.38|376.98|379.52|377.12|379.52|377.12|379.38|376.98|0
1649094140000|2022-04-04 17:42:20|379.73|377.33|379.8|377.4|379.8|377.4|379.66|377.26|0
1649094150000|2022-04-04 17:42:30|379.66|377.26|379.66|377.26|379.66|377.26|379.66|377.26|0
1649094160000|2022-04-04 17:42:40|379.8|377.4|379.8|377.4|379.87|377.47|379.8|377.4|0
1649094170000|2022-04-04 17:42:50|379.66|377.26|379.66|377.26|379.66|377.26|379.66|377.26|0
1649094180000|2022-04-04 17:43:00|379.73|377.33|379.66|377.26|379.73|377.33|379.66|377.26|0
1649094190000|2022-04-04 17:43:10|379.52|377.12|379.52|377.12|379.52|377.12|379.52|377.12|0
1649094200000|2022-04-04 17:43:20|379.38|376.98|379.38|376.98|379.38|376.98|379.24|376.84|0
1649094210000|2022-04-04 17:43:30|379.52|377.12|379.52|377.12|379.52|377.12|379.52|377.12|0
1649094220000|2022-04-04 17:43:40|379.66|377.26|379.8|377.4|379.8|377.4|379.66|377.26|0
1649094230000|2022-04-04 17:43:50|379.66|377.26|379.66|377.26|379.66|377.26|379.66|377.26|0
1649094240000|2022-04-04 17:44:00|379.38|376.98|379.24|376.84|379.38|376.98|379.24|376.84|0
1649094250000|2022-04-04 17:44:10|379.09|376.69|379.23|376.83|379.23|376.83|379.09|376.69|0
1649094260000|2022-04-04 17:44:20|379.09|376.69|379.09|376.69|379.09|376.69|379.09|376.69|0
1649094270000|2022-04-04 17:44:30|378.95|376.55|378.67|376.27|378.95|376.55|378.67|376.27|0
1649094280000|2022-04-04 17:44:40|378.53|376.13|378.53|376.13|378.67|376.27|378.53|376.13|0
1649094290000|2022-04-04 17:44:50|378.67|376.27|378.46|376.06|378.67|376.27|378.46|376.06|0
1649094300000|2022-04-04 17:45:00|378.39|375.99|378.53|376.13|378.53|376.13|378.39|375.99|0
1649094320000|2022-04-04 17:45:20|378.81|376.41|378.81|376.41|378.81|376.41|378.81|376.41|0
1649094330000|2022-04-04 17:45:30|378.53|376.13|378.53|376.13|378.53|376.13|378.53|376.13|0
1649094340000|2022-04-04 17:45:40|378.67|376.27|378.67|376.27|378.67|376.27|378.53|376.13|0
1649094350000|2022-04-04 17:45:50|378.81|376.41|378.67|376.27|378.81|376.41|378.67|376.27|0
1649094360000|2022-04-04 17:46:00|378.53|376.13|378.53|376.13|378.53|376.13|378.39|375.99|0
1649094370000|2022-04-04 17:46:10|378.67|376.27|378.67|376.27|378.67|376.27|378.67|376.27|0
1649094380000|2022-04-04 17:46:20|378.53|376.13|378.67|376.27|378.67|376.27|378.53|376.13|0
1649094390000|2022-04-04 17:46:30|378.81|376.41|378.81|376.41|378.81|376.41|378.81|376.41|0
1649094400000|2022-04-04 17:46:40|378.67|376.27|378.67|376.27|378.67|376.27|378.67|376.27|0
1649094410000|2022-04-04 17:46:50|378.81|376.41|378.81|376.41|378.81|376.41|378.81|376.41|0
1649094420000|2022-04-04 17:47:00|378.95|376.55|378.95|376.55|378.95|376.55|378.95|376.55|0
1649094430000|2022-04-04 17:47:10|378.81|376.41|378.95|376.55|378.95|376.55|378.81|376.41|0
1649094450000|2022-04-04 17:47:30|379.09|376.69|378.81|376.41|379.09|376.69|378.81|376.41|0
1649094460000|2022-04-04 17:47:40|378.67|376.27|378.67|376.27|378.67|376.27|378.67|376.27|0
1649094470000|2022-04-04 17:47:50|378.81|376.41|378.81|376.41|378.81|376.41|378.81|376.41|0
1649094490000|2022-04-04 17:48:10|378.95|376.55|378.95|376.55|378.95|376.55|378.95|376.55|0
1649094500000|2022-04-04 17:48:20|378.81|376.41|378.81|376.41|378.88|376.48|378.81|376.41|0
1649094510000|2022-04-04 17:48:30|378.67|376.27|378.67|376.27|378.67|376.27|378.67|376.27|0
1649094520000|2022-04-04 17:48:40|378.81|376.41|378.81|376.41|378.81|376.41|378.81|376.41|0
1649094530000|2022-04-04 17:48:50|378.67|376.27|378.67|376.27|378.81|376.41|378.67|376.27|0
1649094550000|2022-04-04 17:49:10|378.81|376.41|378.67|376.27|378.81|376.41|378.53|376.13|0
1649094560000|2022-04-04 17:49:20|378.74|376.34|378.67|376.27|378.74|376.34|378.67|376.27|0
1649094570000|2022-04-04 17:49:30|378.6|376.2|378.67|376.27|378.67|376.27|378.53|376.13|0
1649094580000|2022-04-04 17:49:40|378.53|376.13|378.67|376.27|378.67|376.27|378.53|376.13|0
1649094590000|2022-04-04 17:49:50|378.81|376.41|378.95|376.55|378.95|376.55|378.81|376.41|0
1649094600000|2022-04-04 17:50:00|378.81|376.41|378.81|376.41|378.81|376.41|378.81|376.41|0
1649094610000|2022-04-04 17:50:10|378.67|376.27|378.81|376.41|378.81|376.41|378.67|376.27|0
1649094620000|2022-04-04 17:50:20|378.67|376.27|378.53|376.13|378.67|376.27|378.53|376.13|0
1649094630000|2022-04-04 17:50:30|378.67|376.27|378.53|376.13|378.67|376.27|378.53|376.13|0
1649094640000|2022-04-04 17:50:40|378.39|375.99|378.53|376.13|378.53|376.13|378.39|375.99|0
1649094650000|2022-04-04 17:50:50|378.39|375.99|378.39|375.99|378.39|375.99|378.39|375.99|0
1649094660000|2022-04-04 17:51:00|378.24|375.84|378.24|375.84|378.24|375.84|378.24|375.84|0
1649094670000|2022-04-04 17:51:10|378.1|375.7|378.1|375.7|378.1|375.7|378.1|375.7|0
1649094680000|2022-04-04 17:51:20|378.24|375.84|377.82|375.42|378.24|375.84|377.82|375.42|0
1649094690000|2022-04-04 17:51:30|377.96|375.56|377.96|375.56|377.96|375.56|377.96|375.56|0
1649094700000|2022-04-04 17:51:40|377.82|375.42|377.82|375.42|377.96|375.56|377.82|375.42|0
1649094710000|2022-04-04 17:51:50|377.96|375.56|377.96|375.56|377.96|375.56|377.96|375.56|0
1649094720000|2022-04-04 17:52:00|378.1|375.7|377.96|375.56|378.1|375.7|377.96|375.56|0
1649094730000|2022-04-04 17:52:10|378.1|375.7|378.38|375.98|378.38|375.98|378.1|375.7|0
1649094740000|2022-04-04 17:52:20|378.53|376.13|378.24|375.84|378.53|376.13|378.24|375.84|0
1649094750000|2022-04-04 17:52:30|378.38|375.98|378.38|375.98|378.38|375.98|378.38|375.98|0
1649094760000|2022-04-04 17:52:40|378.24|375.84|378.38|375.98|378.38|375.98|378.24|375.84|0
1649094770000|2022-04-04 17:52:50|378.24|375.84|378.24|375.84|378.38|375.98|378.24|375.84|0
1649094780000|2022-04-04 17:53:00|378.1|375.7|378.1|375.7|378.1|375.7|378.1|375.7|0
1649094790000|2022-04-04 17:53:10|378.24|375.84|377.96|375.56|378.24|375.84|377.96|375.56|0
1649094800000|2022-04-04 17:53:20|378.1|375.7|378.1|375.7|378.1|375.7|378.1|375.7|0
1649094810000|2022-04-04 17:53:30|378.24|375.84|378.24|375.84|378.38|375.98|378.24|375.84|0
1649094820000|2022-04-04 17:53:40|378.38|375.98|378.38|375.98|378.38|375.98|378.38|375.98|0
1649094830000|2022-04-04 17:53:50|378.24|375.84|378.24|375.84|378.24|375.84|378.24|375.84|0
1649094850000|2022-04-04 17:54:10|378.1|375.7|378.1|375.7|378.1|375.7|378.1|375.7|0
1649094860000|2022-04-04 17:54:20|378.03|375.63|378.1|375.7|378.1|375.7|378.03|375.63|0
1649094890000|2022-04-04 17:54:50|378.24|375.84|378.24|375.84|378.24|375.84|378.24|375.84|0
1649094900000|2022-04-04 17:55:00|378.1|375.7|378.1|375.7|378.1|375.7|378.1|375.7|0
1649094910000|2022-04-04 17:55:10|378.24|375.84|378.1|375.7|378.24|375.84|378.1|375.7|0
1649094920000|2022-04-04 17:55:20|377.82|375.42|377.82|375.42|377.96|375.56|377.82|375.42|0
1649094930000|2022-04-04 17:55:30|377.96|375.56|377.96|375.56|377.96|375.56|377.96|375.56|0
1649094940000|2022-04-04 17:55:40|377.82|375.42|377.96|375.56|377.96|375.56|377.82|375.42|0
1649094950000|2022-04-04 17:55:50|377.82|375.42|377.82|375.42|377.82|375.42|377.82|375.42|0
1649094960000|2022-04-04 17:56:00|377.96|375.56|377.96|375.56|377.96|375.56|377.96|375.56|0
1649094970000|2022-04-04 17:56:10|377.82|375.42|377.82|375.42|377.96|375.56|377.82|375.42|0
1649094980000|2022-04-04 17:56:20|377.96|375.56|377.82|375.42|377.96|375.56|377.82|375.42|0
1649095000000|2022-04-04 17:56:40|377.68|375.28|377.82|375.42|377.82|375.42|377.68|375.28|0
1649095010000|2022-04-04 17:56:50|377.68|375.28|377.68|375.28|377.68|375.28|377.68|375.28|0
1649095040000|2022-04-04 17:57:20|377.54|375.14|377.4|375|377.54|375.14|377.4|375|0
1649095050000|2022-04-04 17:57:30|377.54|375.14|377.11|374.71|377.54|375.14|377.11|374.71|0
1649095060000|2022-04-04 17:57:40|377.19|374.79|377.4|375|377.4|375|377.19|374.79|0
1649095070000|2022-04-04 17:57:50|377.25|374.85|377.25|374.85|377.4|375|377.25|374.85|0
1649095080000|2022-04-04 17:58:00|377.11|374.71|377.11|374.71|377.25|374.85|377.11|374.71|0
1649095090000|2022-04-04 17:58:10|377.25|374.85|376.97|374.57|377.25|374.85|376.97|374.57|0
1649095100000|2022-04-04 17:58:20|377.11|374.71|378.01|375.61|378.01|375.61|376.83|374.43|0
1649095110000|2022-04-04 17:58:30|377.87|375.47|377.59|375.19|377.87|375.47|377.59|375.19|0
1649095120000|2022-04-04 17:58:40|377.45|375.05|377.45|375.05|377.45|375.05|377.45|375.05|0
1649095130000|2022-04-04 17:58:50|376.69|374.29|376.55|374.15|376.69|374.29|376.55|374.15|0
1649095140000|2022-04-04 17:59:00|376.41|374.01|376.55|374.15|376.55|374.15|376.41|374.01|0
1649095150000|2022-04-04 17:59:10|376.41|374.01|376.27|373.87|376.41|374.01|376.27|373.87|0
1649095160000|2022-04-04 17:59:20|376.13|373.73|376.41|374.01|376.41|374.01|376.13|373.73|0
1649095170000|2022-04-04 17:59:30|376.27|373.87|376.55|374.15|376.55|374.15|376.27|373.87|0
1649095180000|2022-04-04 17:59:40|376.41|374.01|376.27|373.87|376.41|374.01|376.27|373.87|0
1649095190000|2022-04-04 17:59:50|376.41|374.01|376.55|374.15|376.55|374.15|376.41|374.01|0
1649095200000|2022-04-04 18:00:00|376.41|374.01|376.83|374.43|376.83|374.43|376.41|374.01|0
1649095210000|2022-04-04 18:00:10|376.69|374.29|376.69|374.29|376.69|374.29|376.69|374.29|0
1649095220000|2022-04-04 18:00:20|376.55|374.15|376.55|374.15|376.55|374.15|376.55|374.15|0
1649095230000|2022-04-04 18:00:30|376.97|374.57|376.83|374.43|377.11|374.71|376.83|374.43|0
1649095240000|2022-04-04 18:00:40|376.97|374.57|376.83|374.43|376.97|374.57|376.83|374.43|0
1649095250000|2022-04-04 18:00:50|376.97|374.57|376.97|374.57|377.11|374.71|376.97|374.57|0
1649095260000|2022-04-04 18:01:00|377.11|374.71|377.11|374.71|377.11|374.71|377.11|374.71|0
1649095270000|2022-04-04 18:01:10|376.83|374.43|376.97|374.57|376.97|374.57|376.83|374.43|0
1649095280000|2022-04-04 18:01:20|376.83|374.43|376.69|374.29|376.83|374.43|376.69|374.29|0
1649095290000|2022-04-04 18:01:30|376.55|374.15|376.55|374.15|376.55|374.15|376.55|374.15|0
1649095310000|2022-04-04 18:01:50|376.69|374.29|376.83|374.43|376.83|374.43|376.69|374.29|0
1649095320000|2022-04-04 18:02:00|376.97|374.57|376.97|374.57|376.97|374.57|376.97|374.57|0
1649095330000|2022-04-04 18:02:10|377.11|374.71|376.97|374.57|377.11|374.71|376.97|374.57|0
1649095340000|2022-04-04 18:02:20|377.11|374.71|377.11|374.71|377.11|374.71|377.11|374.71|0
1649095350000|2022-04-04 18:02:30|377.25|374.85|377.68|375.28|377.68|375.28|377.25|374.85|0
1649095360000|2022-04-04 18:02:40|377.61|375.21|377.53|375.13|377.68|375.28|377.53|375.13|0
1649095370000|2022-04-04 18:02:50|377.39|374.99|377.25|374.85|377.39|374.99|377.25|374.85|0
1649095380000|2022-04-04 18:03:00|377.11|374.71|377.11|374.71|377.25|374.85|377.11|374.71|0
1649095390000|2022-04-04 18:03:10|377.25|374.85|377.11|374.71|377.25|374.85|377.11|374.71|0
1649095400000|2022-04-04 18:03:20|377.25|374.85|377.11|374.71|377.25|374.85|377.11|374.71|0
1649095410000|2022-04-04 18:03:30|376.97|374.57|376.97|374.57|376.97|374.57|376.97|374.57|0
1649095420000|2022-04-04 18:03:40|376.83|374.43|376.83|374.43|376.83|374.43|376.83|374.43|0
1649095430000|2022-04-04 18:03:50|376.97|374.57|376.97|374.57|376.97|374.57|376.97|374.57|0
1649095440000|2022-04-04 18:04:00|376.83|374.43|376.83|374.43|376.83|374.43|376.83|374.43|0
1649095450000|2022-04-04 18:04:10|376.69|374.29|376.55|374.15|376.69|374.29|376.55|374.15|0
1649095460000|2022-04-04 18:04:20|376.41|374.01|376.41|374.01|376.41|374.01|376.41|374.01|0
1649095480000|2022-04-04 18:04:40|376.27|373.87|376.27|373.87|376.27|373.87|376.27|373.87|0
1649095500000|2022-04-04 18:05:00|376.13|373.73|376.27|373.87|376.27|373.87|376.13|373.73|0
1649095510000|2022-04-04 18:05:10|376.41|374.01|376.41|374.01|376.41|374.01|376.41|374.01|0
1649095520000|2022-04-04 18:05:20|376.55|374.15|376.55|374.15|376.55|374.15|376.55|374.15|0
1649095530000|2022-04-04 18:05:30|376.69|374.29|376.55|374.15|376.69|374.29|376.55|374.15|0
1649095540000|2022-04-04 18:05:40|376.69|374.29|376.69|374.29|376.76|374.36|376.69|374.29|0
1649095550000|2022-04-04 18:05:50|376.83|374.43|376.9|374.5|376.9|374.5|376.83|374.43|0
1649095560000|2022-04-04 18:06:00|376.97|374.57|377.25|374.85|377.32|374.92|376.97|374.57|0
1649095570000|2022-04-04 18:06:10|377.39|374.99|377.39|374.99|377.39|374.99|377.39|374.99|0
1649095590000|2022-04-04 18:06:30|377.25|374.85|377.53|375.13|377.53|375.13|377.25|374.85|0
1649095600000|2022-04-04 18:06:40|377.82|375.42|377.96|375.56|377.96|375.56|377.82|375.42|0
1649095620000|2022-04-04 18:07:00|378.1|375.7|378.52|376.12|378.52|376.12|378.1|375.7|0
1649095630000|2022-04-04 18:07:10|378.66|376.26|379.37|376.97|379.37|376.97|378.66|376.26|0
1649095640000|2022-04-04 18:07:20|379.51|377.11|379.51|377.11|379.51|377.11|379.51|377.11|0
1649095650000|2022-04-04 18:07:30|379.37|376.97|378.8|376.4|379.37|376.97|378.8|376.4|0
1649095660000|2022-04-04 18:07:40|379.08|376.68|378.94|376.54|379.08|376.68|378.94|376.54|0
1649095670000|2022-04-04 18:07:50|379.08|376.68|379.16|376.76|379.23|376.83|379.08|376.68|0
1649095680000|2022-04-04 18:08:00|379.37|376.97|379.08|376.68|379.37|376.97|378.94|376.54|0
1649095690000|2022-04-04 18:08:10|378.94|376.54|379.08|376.68|379.08|376.68|378.94|376.54|0
1649095700000|2022-04-04 18:08:20|379.23|376.83|379.23|376.83|379.23|376.83|379.23|376.83|0
1649095710000|2022-04-04 18:08:30|379.37|376.97|379.08|376.68|379.37|376.97|379.08|376.68|0
1649095720000|2022-04-04 18:08:40|379.02|376.62|378.94|376.54|379.02|376.62|378.94|376.54|0
1649095730000|2022-04-04 18:08:50|379.08|376.68|379.23|376.83|379.23|376.83|379.08|376.68|0
1649095740000|2022-04-04 18:09:00|379.08|376.68|378.94|376.54|379.08|376.68|378.8|376.4|0
1649095750000|2022-04-04 18:09:10|379.08|376.68|379.23|376.83|379.23|376.83|379.08|376.68|0
1649095760000|2022-04-04 18:09:20|379.3|376.9|379.23|376.83|379.37|376.97|379.23|376.83|0
1649095770000|2022-04-04 18:09:30|379.37|376.97|379.44|377.04|379.51|377.11|379.37|376.97|0
1649095780000|2022-04-04 18:09:40|379.51|377.11|379.51|377.11|379.51|377.11|379.51|377.11|0
1649095790000|2022-04-04 18:09:50|379.58|377.18|379.93|377.53|379.93|377.53|379.58|377.18|0
1649095800000|2022-04-04 18:10:00|379.79|377.39|380.07|377.67|380.07|377.67|379.79|377.39|0
1649095810000|2022-04-04 18:10:10|380.22|377.82|380.5|378.1|380.5|378.1|380.22|377.82|0
1649095820000|2022-04-04 18:10:20|380.36|377.96|380.36|377.96|380.5|378.1|380.36|377.96|0
1649095830000|2022-04-04 18:10:30|380.22|377.82|380.36|377.96|380.36|377.96|380.22|377.82|0
1649095840000|2022-04-04 18:10:40|380.22|377.82|380.07|377.67|380.36|377.96|380.07|377.67|0
1649095850000|2022-04-04 18:10:50|379.93|377.53|380.01|377.61|380.01|377.61|379.93|377.53|0
1649095860000|2022-04-04 18:11:00|379.79|377.39|379.65|377.25|379.79|377.39|379.65|377.25|0
1649095870000|2022-04-04 18:11:10|379.37|376.97|379.37|376.97|379.51|377.11|379.37|376.97|0
1649095880000|2022-04-04 18:11:20|379.51|377.11|379.22|376.82|379.51|377.11|379.22|376.82|0
1649095890000|2022-04-04 18:11:30|379.08|376.68|379.22|376.82|379.22|376.82|379.08|376.68|0
1649095900000|2022-04-04 18:11:40|379.08|376.68|379.22|376.82|379.22|376.82|379.08|376.68|0
1649095910000|2022-04-04 18:11:50|379.37|376.97|379.51|377.11|379.51|377.11|379.37|376.97|0
1649095920000|2022-04-04 18:12:00|379.37|376.97|379.22|376.82|379.37|376.97|379.22|376.82|0
1649095930000|2022-04-04 18:12:10|379.3|376.9|379.08|376.68|379.37|376.97|379.08|376.68|0
1649095940000|2022-04-04 18:12:20|378.94|376.54|379.08|376.68|379.08|376.68|378.94|376.54|0
1649095950000|2022-04-04 18:12:30|378.94|376.54|378.94|376.54|378.94|376.54|378.94|376.54|0
1649095960000|2022-04-04 18:12:40|378.87|376.47|378.94|376.54|378.94|376.54|378.8|376.4|0
1649095970000|2022-04-04 18:12:50|379.08|376.68|379.08|376.68|379.08|376.68|379.08|376.68|0
1649095990000|2022-04-04 18:13:10|379.22|376.82|379.22|376.82|379.37|376.97|379.22|376.82|0
1649096000000|2022-04-04 18:13:20|379.37|376.97|379.37|376.97|379.37|376.97|379.37|376.97|0
1649096010000|2022-04-04 18:13:30|380.12|377.72|380.4|378|380.4|378|380.12|377.72|0
1649096020000|2022-04-04 18:13:40|380.33|377.93|380.12|377.72|380.33|377.93|380.12|377.72|0
1649096030000|2022-04-04 18:13:50|379.98|377.58|379.98|377.58|379.98|377.58|379.98|377.58|0
1649096040000|2022-04-04 18:14:00|380.12|377.72|380.26|377.86|380.26|377.86|380.12|377.72|0
1649096060000|2022-04-04 18:14:20|380.12|377.72|380.12|377.72|380.12|377.72|380.12|377.72|0
1649096070000|2022-04-04 18:14:30|380.05|377.65|380.12|377.72|380.12|377.72|380.05|377.65|0
1649096080000|2022-04-04 18:14:40|380.05|377.65|380.12|377.72|380.12|377.72|380.05|377.65|0
1649096090000|2022-04-04 18:14:50|380.26|377.86|380.12|377.72|380.26|377.86|380.12|377.72|0
1649096100000|2022-04-04 18:15:00|379.98|377.58|380.26|377.86|380.26|377.86|379.98|377.58|0
1649096110000|2022-04-04 18:15:10|380.12|377.72|380.4|378|380.4|378|380.12|377.72|0
1649096120000|2022-04-04 18:15:20|380.54|378.14|380.68|378.28|380.68|378.28|380.54|378.14|0
1649096130000|2022-04-04 18:15:30|380.26|377.86|380.26|377.86|380.26|377.86|380.26|377.86|0
1649096140000|2022-04-04 18:15:40|380.12|377.72|380.12|377.72|380.26|377.86|380.12|377.72|0
1649096150000|2022-04-04 18:15:50|379.98|377.58|379.84|377.44|379.98|377.58|379.84|377.44|0
1649096160000|2022-04-04 18:16:00|379.98|377.58|379.84|377.44|379.98|377.58|379.84|377.44|0
1649096170000|2022-04-04 18:16:10|379.7|377.3|379.84|377.44|379.84|377.44|379.69|377.29|0
1649096180000|2022-04-04 18:16:20|379.77|377.37|379.69|377.29|379.77|377.37|379.55|377.15|0
1649096190000|2022-04-04 18:16:30|379.84|377.44|379.69|377.29|379.84|377.44|379.69|377.29|0
1649096200000|2022-04-04 18:16:40|379.84|377.44|379.69|377.29|379.84|377.44|379.55|377.15|0
1649096220000|2022-04-04 18:17:00|379.84|377.44|379.55|377.15|379.84|377.44|379.55|377.15|0
1649096230000|2022-04-04 18:17:10|379.41|377.01|379.55|377.15|379.55|377.15|379.41|377.01|0
1649096250000|2022-04-04 18:17:30|379.41|377.01|379.41|377.01|379.41|377.01|379.27|376.87|0
1649096260000|2022-04-04 18:17:40|379.27|376.87|379.13|376.73|379.27|376.87|379.13|376.73|0
1649096270000|2022-04-04 18:17:50|378.99|376.59|378.99|376.59|378.99|376.59|378.99|376.59|0
1649096280000|2022-04-04 18:18:00|379.13|376.73|379.13|376.73|379.13|376.73|379.13|376.73|0
1649096290000|2022-04-04 18:18:10|378.99|376.59|378.57|376.17|378.99|376.59|378.57|376.17|0
1649096310000|2022-04-04 18:18:30|378.71|376.31|378.57|376.17|378.71|376.31|378.57|376.17|0
1649096330000|2022-04-04 18:18:50|378.42|376.02|378.57|376.17|378.57|376.17|378.42|376.02|0
1649096340000|2022-04-04 18:19:00|378.42|376.02|378.28|375.88|378.42|376.02|378.28|375.88|0
1649096350000|2022-04-04 18:19:10|378.42|376.02|378.57|376.17|378.57|376.17|378.42|376.02|0
1649096370000|2022-04-04 18:19:30|378.42|376.02|378.5|376.1|378.5|376.1|378.42|376.02|0
1649096380000|2022-04-04 18:19:40|378.57|376.17|378.57|376.17|378.57|376.17|378.42|376.02|0
1649096390000|2022-04-04 18:19:50|378.42|376.02|378.42|376.02|378.42|376.02|378.42|376.02|0
1649096400000|2022-04-04 18:20:00|378.28|375.88|378.71|376.31|378.71|376.31|378.28|375.88|0
1649096410000|2022-04-04 18:20:10|378.64|376.24|378.28|375.88|378.64|376.24|378.28|375.88|0
1649096420000|2022-04-04 18:20:20|378.42|376.02|378.42|376.02|378.57|376.17|378.42|376.02|0
1649096430000|2022-04-04 18:20:30|378.28|375.88|378.42|376.02|378.57|376.17|378.28|375.88|0
1649096440000|2022-04-04 18:20:40|378.57|376.17|378.42|376.02|378.57|376.17|378.42|376.02|0
1649096450000|2022-04-04 18:20:50|378.28|375.88|378.28|375.88|378.28|375.88|378|375.6|0
1649096460000|2022-04-04 18:21:00|378.42|376.02|378.42|376.02|378.56|376.16|378.42|376.02|0
1649096470000|2022-04-04 18:21:10|378.28|375.88|378.28|375.88|378.28|375.88|378.28|375.88|0
1649096480000|2022-04-04 18:21:20|378.42|376.02|378.56|376.16|378.56|376.16|378.42|376.02|0
1649096490000|2022-04-04 18:21:30|378.71|376.31|378.85|376.45|378.85|376.45|378.71|376.31|0
1649096500000|2022-04-04 18:21:40|378.78|376.38|378.85|376.45|378.85|376.45|378.78|376.38|0
1649096510000|2022-04-04 18:21:50|378.78|376.38|378.42|376.02|378.78|376.38|378.42|376.02|0
1649096520000|2022-04-04 18:22:00|378.36|375.96|378.42|376.02|378.56|376.16|378.36|375.96|0
1649096530000|2022-04-04 18:22:10|378.28|375.88|378.42|376.02|378.42|376.02|378.28|375.88|0
1649096540000|2022-04-04 18:22:20|378.56|376.16|378.42|376.02|378.56|376.16|378.42|376.02|0
1649096550000|2022-04-04 18:22:30|378.28|375.88|378.28|375.88|378.42|376.02|378.28|375.88|0
1649096560000|2022-04-04 18:22:40|378.42|376.02|378.42|376.02|378.42|376.02|378.42|376.02|0
1649096570000|2022-04-04 18:22:50|378.56|376.16|378.71|376.31|378.71|376.31|378.56|376.16|0
1649096580000|2022-04-04 18:23:00|378.56|376.16|378.56|376.16|378.56|376.16|378.56|376.16|0
1649096600000|2022-04-04 18:23:20|378.64|376.24|378.7|376.3|378.7|376.3|378.64|376.24|0
1649096610000|2022-04-04 18:23:30|378.56|376.16|378.56|376.16|378.56|376.16|378.56|376.16|0
1649096630000|2022-04-04 18:23:50|378.42|376.02|378.56|376.16|378.56|376.16|378.42|376.02|0
1649096640000|2022-04-04 18:24:00|378.42|376.02|378|375.6|378.42|376.02|378|375.6|0
1649096650000|2022-04-04 18:24:10|378.14|375.74|378.14|375.74|378.14|375.74|378.14|375.74|0
1649096660000|2022-04-04 18:24:20|378.28|375.88|378.28|375.88|378.28|375.88|378.28|375.88|0
1649096670000|2022-04-04 18:24:30|378.14|375.74|378.14|375.74|378.14|375.74|378|375.6|0
1649096690000|2022-04-04 18:24:50|378|375.6|377.86|375.46|378|375.6|377.86|375.46|0
1649096700000|2022-04-04 18:25:00|377.72|375.32|377.86|375.46|377.86|375.46|377.72|375.32|0
1649096710000|2022-04-04 18:25:10|377.72|375.32|377.86|375.46|377.86|375.46|377.72|375.32|0
1649096730000|2022-04-04 18:25:30|377.72|375.32|377.72|375.32|377.72|375.32|377.72|375.32|0
1649096740000|2022-04-04 18:25:40|377.86|375.46|377.86|375.46|377.86|375.46|377.86|375.46|0
1649096760000|2022-04-04 18:26:00|378|375.6|377.44|375.04|378|375.6|377.44|375.04|0
1649096770000|2022-04-04 18:26:10|377.3|374.9|377.44|375.04|377.44|375.04|377.3|374.9|0
1649096780000|2022-04-04 18:26:20|377.3|374.9|377.58|375.18|377.58|375.18|377.3|374.9|0
1649096790000|2022-04-04 18:26:30|377.44|375.04|377.44|375.04|377.44|375.04|377.44|375.04|0
1649096800000|2022-04-04 18:26:40|377.3|374.9|377.16|374.76|377.3|374.9|377.16|374.76|0
1649096810000|2022-04-04 18:26:50|377.3|374.9|377.3|374.9|377.3|374.9|377.16|374.76|0
1649096820000|2022-04-04 18:27:00|377.16|374.76|377.01|374.61|377.16|374.76|377.01|374.61|0
1649096830000|2022-04-04 18:27:10|377.16|374.76|377.01|374.61|377.16|374.76|377.01|374.61|0
1649096840000|2022-04-04 18:27:20|376.87|374.47|376.87|374.47|376.87|374.47|376.87|374.47|0
1649096850000|2022-04-04 18:27:30|376.59|374.19|376.73|374.33|376.73|374.33|376.59|374.19|0
1649096860000|2022-04-04 18:27:40|376.59|374.19|376.45|374.05|376.59|374.19|376.45|374.05|0
1649096870000|2022-04-04 18:27:50|376.59|374.19|376.73|374.33|376.73|374.33|376.59|374.19|0
1649096890000|2022-04-04 18:28:10|376.59|374.19|376.73|374.33|376.73|374.33|376.59|374.19|0
1649096910000|2022-04-04 18:28:30|376.87|374.47|377.01|374.61|377.01|374.61|376.87|374.47|0
1649096920000|2022-04-04 18:28:40|376.87|374.47|377.01|374.61|377.01|374.61|376.87|374.47|0
1649096930000|2022-04-04 18:28:50|376.87|374.47|376.73|374.33|376.87|374.47|376.73|374.33|0
1649096940000|2022-04-04 18:29:00|376.67|374.27|377.21|374.81|377.35|374.95|376.59|374.19|0
1649096950000|2022-04-04 18:29:10|377.35|374.95|376.45|374.05|377.35|374.95|376.45|374.05|0
1649096960000|2022-04-04 18:29:20|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1649096970000|2022-04-04 18:29:30|376.38|373.98|376.31|373.91|376.45|374.05|376.31|373.91|0
1649096980000|2022-04-04 18:29:40|376.17|373.77|376.17|373.77|376.17|373.77|376.17|373.77|0
1649096990000|2022-04-04 18:29:50|376.31|373.91|376.45|374.05|376.45|374.05|376.31|373.91|0
1649097000000|2022-04-04 18:30:00|376.38|373.98|376.17|373.77|376.45|374.05|376.17|373.77|0
1649097010000|2022-04-04 18:30:10|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1649097020000|2022-04-04 18:30:20|376.45|374.05|376.45|374.05|376.45|374.05|376.31|373.91|0
1649097030000|2022-04-04 18:30:30|376.59|374.19|376.73|374.33|376.73|374.33|376.59|374.19|0
1649097040000|2022-04-04 18:30:40|376.87|374.47|376.87|374.47|376.87|374.47|376.87|374.47|0
1649097050000|2022-04-04 18:30:50|377.01|374.61|376.87|374.47|377.01|374.61|376.87|374.47|0
1649097060000|2022-04-04 18:31:00|377.01|374.61|377.15|374.75|377.15|374.75|377.01|374.61|0
1649097070000|2022-04-04 18:31:10|377.29|374.89|377.29|374.89|377.29|374.89|377.15|374.75|0
1649097080000|2022-04-04 18:31:20|377.44|375.04|377.44|375.04|377.44|375.04|377.29|374.89|0
1649097090000|2022-04-04 18:31:30|377.29|374.89|377.43|375.03|377.43|375.03|377.29|374.89|0
1649097110000|2022-04-04 18:31:50|377.29|374.89|377.29|374.89|377.29|374.89|377.29|374.89|0
1649097120000|2022-04-04 18:32:00|377.15|374.75|377.01|374.61|377.15|374.75|377.01|374.61|0
1649097130000|2022-04-04 18:32:10|376.87|374.47|376.87|374.47|376.87|374.47|376.59|374.19|0
1649097150000|2022-04-04 18:32:30|376.73|374.33|376.59|374.19|376.87|374.47|376.59|374.19|0
1649097160000|2022-04-04 18:32:40|376.73|374.33|376.59|374.19|376.73|374.33|376.59|374.19|0
1649097170000|2022-04-04 18:32:50|376.45|374.05|376.45|374.05|376.45|374.05|376.45|374.05|0
1649097180000|2022-04-04 18:33:00|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1649097200000|2022-04-04 18:33:20|376.73|374.33|376.45|374.05|376.73|374.33|376.45|374.05|0
1649097210000|2022-04-04 18:33:30|376.31|373.91|376.17|373.77|376.31|373.91|376.17|373.77|0
1649097220000|2022-04-04 18:33:40|376.03|373.63|376.03|373.63|376.03|373.63|376.03|373.63|0
1649097230000|2022-04-04 18:33:50|376.17|373.77|376.17|373.77|376.31|373.91|376.17|373.77|0
1649097240000|2022-04-04 18:34:00|376.03|373.63|376.03|373.63|376.03|373.63|376.03|373.63|0
1649097260000|2022-04-04 18:34:20|375.89|373.49|375.89|373.49|375.89|373.49|375.89|373.49|0
1649097270000|2022-04-04 18:34:30|375.75|373.35|375.75|373.35|375.75|373.35|375.75|373.35|0
1649097280000|2022-04-04 18:34:40|375.89|373.49|375.89|373.49|376.17|373.77|375.89|373.49|0
1649097290000|2022-04-04 18:34:50|375.75|373.35|375.75|373.35|375.75|373.35|375.75|373.35|0
1649097300000|2022-04-04 18:35:00|375.89|373.49|375.89|373.49|375.89|373.49|375.75|373.35|0
1649097310000|2022-04-04 18:35:10|375.75|373.35|375.75|373.35|375.75|373.35|375.75|373.35|0
1649097320000|2022-04-04 18:35:20|375.89|373.49|375.89|373.49|375.89|373.49|375.89|373.49|0
1649097340000|2022-04-04 18:35:40|375.75|373.35|375.75|373.35|375.75|373.35|375.75|373.35|0
1649097350000|2022-04-04 18:35:50|375.61|373.21|375.61|373.21|375.61|373.21|375.61|373.21|0
1649097370000|2022-04-04 18:36:10|375.47|373.07|375.61|373.21|375.61|373.21|375.47|373.07|0
1649097380000|2022-04-04 18:36:20|375.75|373.35|375.89|373.49|375.89|373.49|375.75|373.35|0
1649097390000|2022-04-04 18:36:30|375.96|373.56|376.17|373.77|376.17|373.77|375.96|373.56|0
1649097400000|2022-04-04 18:36:40|376.03|373.63|375.75|373.35|376.03|373.63|375.75|373.35|0
1649097410000|2022-04-04 18:36:50|375.61|373.21|375.61|373.21|375.75|373.35|375.61|373.21|0
1649097420000|2022-04-04 18:37:00|375.75|373.35|375.61|373.21|375.75|373.35|375.61|373.21|0
1649097430000|2022-04-04 18:37:10|375.75|373.35|375.75|373.35|375.89|373.49|375.75|373.35|0
1649097440000|2022-04-04 18:37:20|375.89|373.49|376.17|373.77|376.17|373.77|375.89|373.49|0
1649097450000|2022-04-04 18:37:30|376.03|373.63|376.03|373.63|376.03|373.63|376.03|373.63|0
1649097460000|2022-04-04 18:37:40|375.89|373.49|375.89|373.49|375.89|373.49|375.89|373.49|0
1649097470000|2022-04-04 18:37:50|375.75|373.35|375.89|373.49|375.89|373.49|375.75|373.35|0
1649097480000|2022-04-04 18:38:00|375.75|373.35|375.89|373.49|375.89|373.49|375.75|373.35|0
1649097490000|2022-04-04 18:38:10|375.75|373.35|375.75|373.35|375.75|373.35|375.75|373.35|0
1649097500000|2022-04-04 18:38:20|375.61|373.21|375.75|373.35|375.75|373.35|375.61|373.21|0
1649097520000|2022-04-04 18:38:40|375.89|373.49|375.75|373.35|375.89|373.49|375.75|373.35|0
1649097530000|2022-04-04 18:38:50|375.89|373.49|375.82|373.42|375.89|373.49|375.82|373.42|0
1649097540000|2022-04-04 18:39:00|375.89|373.49|375.89|373.49|375.89|373.49|375.89|373.49|0
1649097550000|2022-04-04 18:39:10|376.03|373.63|376.03|373.63|376.03|373.63|376.03|373.63|0
1649097570000|2022-04-04 18:39:30|375.89|373.49|375.89|373.49|375.89|373.49|375.89|373.49|0
1649097580000|2022-04-04 18:39:40|375.82|373.42|375.89|373.49|375.89|373.49|375.75|373.35|0
1649097590000|2022-04-04 18:39:50|375.75|373.35|375.75|373.35|375.75|373.35|375.75|373.35|0
1649097610000|2022-04-04 18:40:10|375.89|373.49|375.89|373.49|375.89|373.49|375.89|373.49|0
1649097620000|2022-04-04 18:40:20|375.75|373.35|375.89|373.49|375.89|373.49|375.75|373.35|0
1649097630000|2022-04-04 18:40:30|376.03|373.63|376.17|373.77|376.17|373.77|376.03|373.63|0
1649097640000|2022-04-04 18:40:40|376.03|373.63|376.03|373.63|376.17|373.77|376.03|373.63|0
1649097650000|2022-04-04 18:40:50|376.17|373.77|376.03|373.63|376.17|373.77|376.03|373.63|0
1649097660000|2022-04-04 18:41:00|376.17|373.77|376.31|373.91|376.31|373.91|376.17|373.77|0
1649097670000|2022-04-04 18:41:10|376.17|373.77|376.17|373.77|376.17|373.77|376.17|373.77|0
1649097680000|2022-04-04 18:41:20|376.31|373.91|376.17|373.77|376.31|373.91|376.17|373.77|0
1649097690000|2022-04-04 18:41:30|376.03|373.63|376.03|373.63|376.03|373.63|375.89|373.49|0
1649097700000|2022-04-04 18:41:40|376.17|373.77|376.03|373.63|376.17|373.77|376.03|373.63|0
1649097710000|2022-04-04 18:41:50|376.17|373.77|376.31|373.91|376.31|373.91|376.17|373.77|0
1649097720000|2022-04-04 18:42:00|376.17|373.77|376.31|373.91|376.31|373.91|376.17|373.77|0
1649097730000|2022-04-04 18:42:10|376.45|374.05|376.31|373.91|376.45|374.05|376.31|373.91|0
1649097740000|2022-04-04 18:42:20|376.45|374.05|376.17|373.77|376.45|374.05|376.17|373.77|0
1649097750000|2022-04-04 18:42:30|376.03|373.63|376.03|373.63|376.03|373.63|376.03|373.63|0
1649097780000|2022-04-04 18:43:00|376.17|373.77|376.17|373.77|376.31|373.91|376.17|373.77|0
1649097790000|2022-04-04 18:43:10|376.03|373.63|375.89|373.49|376.03|373.63|375.89|373.49|0
1649097800000|2022-04-04 18:43:20|376.03|373.63|375.89|373.49|376.03|373.63|375.89|373.49|0
1649097810000|2022-04-04 18:43:30|376.03|373.63|375.89|373.49|376.03|373.63|375.89|373.49|0
1649097840000|2022-04-04 18:44:00|376.03|373.63|375.89|373.49|376.03|373.63|375.89|373.49|0
1649097850000|2022-04-04 18:44:10|376.03|373.63|376.03|373.63|376.03|373.63|376.03|373.63|0
1649097860000|2022-04-04 18:44:20|376.17|373.77|376.03|373.63|376.17|373.77|376.03|373.63|0
1649097870000|2022-04-04 18:44:30|376.1|373.7|376.03|373.63|376.1|373.7|376.03|373.63|0
1649097880000|2022-04-04 18:44:40|376.17|373.77|376.17|373.77|376.17|373.77|376.17|373.77|0
1649097890000|2022-04-04 18:44:50|376.03|373.63|375.89|373.49|376.03|373.63|375.89|373.49|0
1649097900000|2022-04-04 18:45:00|376.03|373.63|375.89|373.49|376.03|373.63|375.89|373.49|0
1649097910000|2022-04-04 18:45:10|375.75|373.35|375.89|373.49|375.89|373.49|375.75|373.35|0
1649097920000|2022-04-04 18:45:20|375.74|373.34|375.74|373.34|375.74|373.34|375.74|373.34|0
1649097930000|2022-04-04 18:45:30|375.89|373.49|375.89|373.49|375.89|373.49|375.89|373.49|0
1649097940000|2022-04-04 18:45:40|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1649097950000|2022-04-04 18:45:50|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1649097960000|2022-04-04 18:46:00|375.18|372.78|375.32|372.92|375.32|372.92|375.18|372.78|0
1649097970000|2022-04-04 18:46:10|375.6|373.2|375.46|373.06|375.6|373.2|375.32|372.92|0
1649097980000|2022-04-04 18:46:20|375.32|372.92|375.32|372.92|375.46|373.06|375.32|372.92|0
1649097990000|2022-04-04 18:46:30|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1649098000000|2022-04-04 18:46:40|375.6|373.2|375.74|373.34|375.74|373.34|375.6|373.2|0
1649098010000|2022-04-04 18:46:50|375.46|373.06|375.18|372.78|375.46|373.06|375.18|372.78|0
1649098020000|2022-04-04 18:47:00|375.04|372.64|375.04|372.64|375.04|372.64|375.04|372.64|0
1649098030000|2022-04-04 18:47:10|374.9|372.5|374.62|372.22|374.9|372.5|374.62|372.22|0
1649098040000|2022-04-04 18:47:20|374.76|372.36|374.48|372.08|374.76|372.36|374.48|372.08|0
1649098050000|2022-04-04 18:47:30|374.62|372.22|374.62|372.22|374.62|372.22|374.48|372.08|0
1649098060000|2022-04-04 18:47:40|374.76|372.36|374.48|372.08|374.76|372.36|374.48|372.08|0
1649098070000|2022-04-04 18:47:50|374.62|372.22|374.62|372.22|374.62|372.22|374.62|372.22|0
1649098080000|2022-04-04 18:48:00|374.76|372.36|374.76|372.36|374.76|372.36|374.62|372.22|0
1649098090000|2022-04-04 18:48:10|374.62|372.22|374.62|372.22|374.62|372.22|374.62|372.22|0
1649098100000|2022-04-04 18:48:20|374.48|372.08|374.48|372.08|374.48|372.08|374.48|372.08|0
1649098120000|2022-04-04 18:48:40|374.62|372.22|374.62|372.22|374.62|372.22|374.62|372.22|0
1649098130000|2022-04-04 18:48:50|374.48|372.08|374.48|372.08|374.48|372.08|374.48|372.08|0
1649098160000|2022-04-04 18:49:20|374.62|372.22|374.76|372.36|374.76|372.36|374.62|372.22|0
1649098170000|2022-04-04 18:49:30|374.9|372.5|375.04|372.64|375.04|372.64|374.9|372.5|0
1649098180000|2022-04-04 18:49:40|375.46|373.06|375.46|373.06|375.6|373.2|375.46|373.06|0
1649098190000|2022-04-04 18:49:50|375.6|373.2|375.74|373.34|375.74|373.34|375.6|373.2|0
1649098200000|2022-04-04 18:50:00|375.6|373.2|375.18|372.78|375.6|373.2|375.18|372.78|0
1649098210000|2022-04-04 18:50:10|375.32|372.92|375.46|373.06|375.6|373.2|375.32|372.92|0
1649098220000|2022-04-04 18:50:20|375.32|372.92|375.6|373.2|375.6|373.2|375.32|372.92|0
1649098230000|2022-04-04 18:50:30|375.46|373.06|375.32|372.92|375.46|373.06|375.32|372.92|0
1649098240000|2022-04-04 18:50:40|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1649098250000|2022-04-04 18:50:50|375.6|373.2|375.6|373.2|375.6|373.2|375.6|373.2|0
1649098260000|2022-04-04 18:51:00|375.74|373.34|376.16|373.76|376.16|373.76|375.74|373.34|0
1649098270000|2022-04-04 18:51:10|376.02|373.62|376.16|373.76|376.16|373.76|376.02|373.62|0
1649098290000|2022-04-04 18:51:30|376.3|373.9|376.02|373.62|376.3|373.9|376.02|373.62|0
1649098300000|2022-04-04 18:51:40|376.16|373.76|376.16|373.76|376.16|373.76|376.16|373.76|0
1649098310000|2022-04-04 18:51:50|376.02|373.62|376.16|373.76|376.16|373.76|376.02|373.62|0
1649098320000|2022-04-04 18:52:00|376.02|373.62|376.3|373.9|376.3|373.9|376.02|373.62|0
1649098330000|2022-04-04 18:52:10|376.16|373.76|376.16|373.76|376.16|373.76|376.16|373.76|0
1649098350000|2022-04-04 18:52:30|376.02|373.62|375.88|373.48|376.02|373.62|375.88|373.48|0
1649098360000|2022-04-04 18:52:40|376.02|373.62|376.02|373.62|376.02|373.62|375.88|373.48|0
1649098370000|2022-04-04 18:52:50|375.88|373.48|375.88|373.48|376.02|373.62|375.88|373.48|0
1649098390000|2022-04-04 18:53:10|376.02|373.62|375.88|373.48|376.02|373.62|375.88|373.48|0
1649098400000|2022-04-04 18:53:20|375.74|373.34|375.6|373.2|375.74|373.34|375.6|373.2|0
1649098410000|2022-04-04 18:53:30|375.46|373.06|375.74|373.34|375.74|373.34|375.46|373.06|0
1649098420000|2022-04-04 18:53:40|375.6|373.2|375.46|373.06|375.6|373.2|375.46|373.06|0
1649098430000|2022-04-04 18:53:50|375.6|373.2|375.32|372.92|375.6|373.2|375.32|372.92|0
1649098440000|2022-04-04 18:54:00|375.18|372.78|375.04|372.64|375.18|372.78|375.04|372.64|0
1649098450000|2022-04-04 18:54:10|374.9|372.5|374.76|372.36|374.9|372.5|374.76|372.36|0
1649098460000|2022-04-04 18:54:20|374.9|372.5|374.9|372.5|375.04|372.64|374.76|372.36|0
1649098470000|2022-04-04 18:54:30|374.76|372.36|374.76|372.36|374.76|372.36|374.76|372.36|0
1649098490000|2022-04-04 18:54:50|374.62|372.22|374.48|372.08|374.62|372.22|374.48|372.08|0
1649098500000|2022-04-04 18:55:00|374.34|371.94|374.2|371.8|374.34|371.94|374.2|371.8|0
1649098510000|2022-04-04 18:55:10|374.34|371.94|374.48|372.08|374.48|372.08|374.34|371.94|0
1649098520000|2022-04-04 18:55:20|374.62|372.22|374.62|372.22|374.62|372.22|374.62|372.22|0
1649098530000|2022-04-04 18:55:30|374.48|372.08|374.48|372.08|374.62|372.22|374.48|372.08|0
1649098540000|2022-04-04 18:55:40|374.62|372.22|374.62|372.22|374.62|372.22|374.62|372.22|0
1649098550000|2022-04-04 18:55:50|374.76|372.36|374.9|372.5|374.9|372.5|374.76|372.36|0
1649098560000|2022-04-04 18:56:00|375.04|372.64|374.76|372.36|375.04|372.64|374.76|372.36|0
1649098570000|2022-04-04 18:56:10|374.9|372.5|374.9|372.5|374.9|372.5|374.76|372.36|0
1649098580000|2022-04-04 18:56:20|374.76|372.36|375.18|372.78|375.18|372.78|374.76|372.36|0
1649098590000|2022-04-04 18:56:30|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1649098610000|2022-04-04 18:56:50|375.04|372.64|375.04|372.64|375.04|372.64|374.9|372.5|0
1649098620000|2022-04-04 18:57:00|375.18|372.78|375.18|372.78|375.18|372.78|375.04|372.64|0
1649098630000|2022-04-04 18:57:10|375.04|372.64|375.18|372.78|375.18|372.78|375.04|372.64|0
1649098640000|2022-04-04 18:57:20|375.04|372.64|375.04|372.64|375.04|372.64|375.04|372.64|0
1649098650000|2022-04-04 18:57:30|374.9|372.5|374.9|372.5|374.9|372.5|374.9|372.5|0
1649098660000|2022-04-04 18:57:40|374.83|372.43|374.83|372.43|374.9|372.5|374.83|372.43|0
1649098670000|2022-04-04 18:57:50|374.76|372.36|374.62|372.22|374.76|372.36|374.62|372.22|0
1649098680000|2022-04-04 18:58:00|374.76|372.36|374.48|372.08|374.76|372.36|374.48|372.08|0
1649098690000|2022-04-04 18:58:10|374.62|372.22|374.69|372.29|374.69|372.29|374.62|372.22|0
1649098700000|2022-04-04 18:58:20|374.62|372.22|374.62|372.22|374.62|372.22|374.48|372.08|0
1649098710000|2022-04-04 18:58:30|374.69|372.29|374.62|372.22|374.76|372.36|374.62|372.22|0
1649098720000|2022-04-04 18:58:40|374.48|372.08|374.62|372.22|374.62|372.22|374.48|372.08|0
1649098730000|2022-04-04 18:58:50|374.76|372.36|374.62|372.22|374.76|372.36|374.62|372.22|0
1649098740000|2022-04-04 18:59:00|374.48|372.08|374.48|372.08|374.48|372.08|374.48|372.08|0
1649098750000|2022-04-04 18:59:10|374.62|372.22|374.76|372.36|374.76|372.36|374.62|372.22|0
1649098760000|2022-04-04 18:59:20|374.9|372.5|374.9|372.5|374.9|372.5|374.9|372.5|0
1649098770000|2022-04-04 18:59:30|375.04|372.64|374.9|372.5|375.04|372.64|374.9|372.5|0
1649098780000|2022-04-04 18:59:40|375.04|372.64|375.18|372.78|375.18|372.78|374.9|372.5|0
1649098790000|2022-04-04 18:59:50|375.32|372.92|375.6|373.2|375.6|373.2|375.32|372.92|0
1649098800000|2022-04-04 19:00:00|375.46|373.06|375.46|373.06|375.6|373.2|375.46|373.06|0
1649098810000|2022-04-04 19:00:10|375.6|373.2|375.6|373.2|375.6|373.2|375.6|373.2|0
1649098820000|2022-04-04 19:00:20|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1649098830000|2022-04-04 19:00:30|375.18|372.78|375.18|372.78|375.32|372.92|375.18|372.78|0
1649098840000|2022-04-04 19:00:40|375.04|372.64|375.32|372.92|375.46|373.06|375.04|372.64|0
1649098850000|2022-04-04 19:00:50|375.46|373.06|375.32|372.92|375.46|373.06|375.32|372.92|0
1649098860000|2022-04-04 19:01:00|375.46|373.06|375.46|373.06|375.46|373.06|375.32|372.92|0
1649098870000|2022-04-04 19:01:10|375.32|372.92|375.18|372.78|375.32|372.92|375.18|372.78|0
1649098880000|2022-04-04 19:01:20|375.32|372.92|375.32|372.92|375.46|373.06|375.32|372.92|0
1649098890000|2022-04-04 19:01:30|375.18|372.78|375.18|372.78|375.18|372.78|375.04|372.64|0
1649098900000|2022-04-04 19:01:40|375.04|372.64|375.04|372.64|375.04|372.64|375.04|372.64|0
1649098910000|2022-04-04 19:01:50|375.18|372.78|375.18|372.78|375.18|372.78|375.18|372.78|0
1649098920000|2022-04-04 19:02:00|375.32|372.92|375.18|372.78|375.32|372.92|375.18|372.78|0
1649098930000|2022-04-04 19:02:10|375.32|372.92|375.32|372.92|375.32|372.92|375.25|372.85|0
1649098960000|2022-04-04 19:02:40|375.46|373.06|375.74|373.34|375.74|373.34|375.46|373.06|0
1649098970000|2022-04-04 19:02:50|375.88|373.48|375.88|373.48|375.88|373.48|375.88|373.48|0
1649098990000|2022-04-04 19:03:10|375.74|373.34|375.88|373.48|375.88|373.48|375.74|373.34|0
1649099000000|2022-04-04 19:03:20|376.02|373.62|376.16|373.76|376.16|373.76|375.88|373.48|0
1649099010000|2022-04-04 19:03:30|376.3|373.9|376.16|373.76|376.3|373.9|376.16|373.76|0
1649099020000|2022-04-04 19:03:40|376.3|373.9|376.44|374.04|376.44|374.04|376.3|373.9|0
1649099030000|2022-04-04 19:03:50|376.3|373.9|376.02|373.62|376.3|373.9|376.02|373.62|0
1649099040000|2022-04-04 19:04:00|375.88|373.48|375.6|373.2|375.88|373.48|375.6|373.2|0
1649099050000|2022-04-04 19:04:10|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1649099060000|2022-04-04 19:04:20|375.32|372.92|374.9|372.5|375.32|372.92|374.9|372.5|0
1649099070000|2022-04-04 19:04:30|375.04|372.64|375.18|372.78|375.32|372.92|375.04|372.64|0
1649099080000|2022-04-04 19:04:40|375.04|372.64|375.18|372.78|375.18|372.78|375.04|372.64|0
1649099090000|2022-04-04 19:04:50|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1649099100000|2022-04-04 19:05:00|374.9|372.5|374.9|372.5|374.9|372.5|374.76|372.36|0
1649099110000|2022-04-04 19:05:10|375.18|372.78|375.18|372.78|375.18|372.78|375.04|372.64|0
1649099120000|2022-04-04 19:05:20|375.32|372.92|375.46|373.06|375.46|373.06|375.32|372.92|0
1649099130000|2022-04-04 19:05:30|375.6|373.2|375.32|372.92|375.6|373.2|375.32|372.92|0
1649099150000|2022-04-04 19:05:50|375.46|373.06|375.32|372.92|375.46|373.06|375.18|372.78|0
1649099160000|2022-04-04 19:06:00|375.04|372.64|375.32|372.92|375.32|372.92|375.04|372.64|0
1649099170000|2022-04-04 19:06:10|374.9|372.5|374.9|372.5|374.9|372.5|374.9|372.5|0
1649099180000|2022-04-04 19:06:20|374.76|372.36|374.62|372.22|374.76|372.36|374.48|372.08|0
1649099190000|2022-04-04 19:06:30|374.48|372.08|374.76|372.36|374.76|372.36|374.48|372.08|0
1649099200000|2022-04-04 19:06:40|374.62|372.22|374.48|372.08|374.62|372.22|374.48|372.08|0
1649099210000|2022-04-04 19:06:50|374.34|371.94|374.34|371.94|374.34|371.94|374.34|371.94|0
1649099220000|2022-04-04 19:07:00|374.06|371.66|374.06|371.66|374.06|371.66|374.06|371.66|0
1649099230000|2022-04-04 19:07:10|374.2|371.8|374.34|371.94|374.48|372.08|374.2|371.8|0
1649099240000|2022-04-04 19:07:20|374.48|372.08|374.34|371.94|374.48|372.08|374.34|371.94|0
1649099250000|2022-04-04 19:07:30|374.48|372.08|374.62|372.22|374.62|372.22|374.48|372.08|0
1649099260000|2022-04-04 19:07:40|374.76|372.36|374.76|372.36|374.76|372.36|374.62|372.22|0
1649099280000|2022-04-04 19:08:00|374.62|372.22|374.76|372.36|374.76|372.36|374.62|372.22|0
1649099290000|2022-04-04 19:08:10|374.9|372.5|374.76|372.36|375.04|372.64|374.76|372.36|0
1649099300000|2022-04-04 19:08:20|374.62|372.22|374.62|372.22|374.62|372.22|374.48|372.08|0
1649099310000|2022-04-04 19:08:30|374.48|372.08|374.76|372.36|374.76|372.36|374.48|372.08|0
1649099320000|2022-04-04 19:08:40|374.62|372.22|374.69|372.29|374.69|372.29|374.62|372.22|0
1649099330000|2022-04-04 19:08:50|374.76|372.36|374.76|372.36|374.76|372.36|374.76|372.36|0
1649099340000|2022-04-04 19:09:00|374.9|372.5|374.9|372.5|375.04|372.64|374.9|372.5|0
1649099350000|2022-04-04 19:09:10|374.83|372.43|374.9|372.5|375.04|372.64|374.76|372.36|0
1649099360000|2022-04-04 19:09:20|375.04|372.64|375.04|372.64|375.18|372.78|375.04|372.64|0
1649099380000|2022-04-04 19:09:40|375.18|372.78|375.18|372.78|375.18|372.78|375.18|372.78|0
1649099390000|2022-04-04 19:09:50|375.04|372.64|374.76|372.36|375.04|372.64|374.76|372.36|0
1649099400000|2022-04-04 19:10:00|374.34|371.94|374.34|371.94|374.34|371.94|374.2|371.8|0
1649099410000|2022-04-04 19:10:10|374.2|371.8|374.2|371.8|374.2|371.8|374.2|371.8|0
1649099420000|2022-04-04 19:10:20|374.06|371.66|373.92|371.52|374.06|371.66|373.92|371.52|0
1649099430000|2022-04-04 19:10:30|374.06|371.66|374.62|372.22|374.62|372.22|374.06|371.66|0
1649099440000|2022-04-04 19:10:40|374.75|372.35|374.75|372.35|374.75|372.35|374.62|372.22|0
1649099450000|2022-04-04 19:10:50|374.61|372.21|374.75|372.35|374.75|372.35|374.61|372.21|0
1649099460000|2022-04-04 19:11:00|374.61|372.21|375.03|372.63|375.17|372.77|374.61|372.21|0
1649099470000|2022-04-04 19:11:10|374.89|372.49|374.61|372.21|374.89|372.49|374.47|372.07|0
1649099480000|2022-04-04 19:11:20|374.47|372.07|374.61|372.21|374.61|372.21|374.47|372.07|0
1649099490000|2022-04-04 19:11:30|374.47|372.07|374.89|372.49|374.89|372.49|374.47|372.07|0
1649099500000|2022-04-04 19:11:40|375.03|372.63|375.31|372.91|375.31|372.91|375.03|372.63|0
1649099510000|2022-04-04 19:11:50|375.17|372.77|375.31|372.91|375.45|373.05|375.17|372.77|0
1649099520000|2022-04-04 19:12:00|375.45|373.05|375.59|373.19|375.59|373.19|375.31|372.91|0
1649099530000|2022-04-04 19:12:10|375.73|373.33|375.88|373.48|376.16|373.76|375.73|373.33|0
1649099540000|2022-04-04 19:12:20|375.73|373.33|376.02|373.62|376.02|373.62|375.73|373.33|0
1649099550000|2022-04-04 19:12:30|375.95|373.55|376.02|373.62|376.09|373.69|375.95|373.55|0
1649099560000|2022-04-04 19:12:40|375.87|373.47|375.87|373.47|376.02|373.62|375.87|373.47|0
1649099570000|2022-04-04 19:12:50|376.02|373.62|375.87|373.47|376.02|373.62|375.87|373.47|0
1649099580000|2022-04-04 19:13:00|375.73|373.33|375.45|373.05|375.73|373.33|375.45|373.05|0
1649099590000|2022-04-04 19:13:10|375.73|373.33|375.73|373.33|375.73|373.33|375.59|373.19|0
1649099600000|2022-04-04 19:13:20|375.59|373.19|375.73|373.33|375.73|373.33|375.59|373.19|0
1649099610000|2022-04-04 19:13:30|375.59|373.19|375.45|373.05|375.59|373.19|375.45|373.05|0
1649099620000|2022-04-04 19:13:40|375.59|373.19|375.59|373.19|375.59|373.19|375.59|373.19|0
1649099630000|2022-04-04 19:13:50|375.87|373.47|376.15|373.75|376.15|373.75|375.87|373.47|0
1649099640000|2022-04-04 19:14:00|375.87|373.47|375.73|373.33|376.01|373.61|375.73|373.33|0
1649099650000|2022-04-04 19:14:10|375.59|373.19|375.59|373.19|375.73|373.33|375.59|373.19|0
1649099660000|2022-04-04 19:14:20|375.45|373.05|375.45|373.05|375.45|373.05|375.45|373.05|0
1649099670000|2022-04-04 19:14:30|375.17|372.77|374.75|372.35|375.17|372.77|374.75|372.35|0
1649099690000|2022-04-04 19:14:50|374.61|372.21|374.89|372.49|374.89|372.49|374.61|372.21|0
1649099700000|2022-04-04 19:15:00|374.75|372.35|375.17|372.77|375.17|372.77|374.75|372.35|0
1649099710000|2022-04-04 19:15:10|375.03|372.63|374.89|372.49|375.03|372.63|374.89|372.49|0
1649099720000|2022-04-04 19:15:20|374.75|372.35|374.89|372.49|374.89|372.49|374.75|372.35|0
1649099730000|2022-04-04 19:15:30|374.75|372.35|374.89|372.49|374.89|372.49|374.75|372.35|0
1649099750000|2022-04-04 19:15:50|374.75|372.35|374.61|372.21|374.75|372.35|374.61|372.21|0
1649099760000|2022-04-04 19:16:00|374.89|372.49|374.75|372.35|374.89|372.49|374.75|372.35|0
1649099770000|2022-04-04 19:16:10|374.89|372.49|374.75|372.35|374.89|372.49|374.61|372.21|0
1649099780000|2022-04-04 19:16:20|374.89|372.49|374.75|372.35|375.03|372.63|374.75|372.35|0
1649099790000|2022-04-04 19:16:30|374.89|372.49|375.17|372.77|375.17|372.77|374.89|372.49|0
1649099800000|2022-04-04 19:16:40|374.89|372.49|375.03|372.63|375.03|372.63|374.89|372.49|0
1649099810000|2022-04-04 19:16:50|374.89|372.49|374.75|372.35|374.89|372.49|374.75|372.35|0
1649099820000|2022-04-04 19:17:00|374.89|372.49|374.89|372.49|374.89|372.49|374.75|372.35|0
1649099830000|2022-04-04 19:17:10|375.03|372.63|375.03|372.63|375.17|372.77|375.03|372.63|0
1649099840000|2022-04-04 19:17:20|375.17|372.77|375.31|372.91|375.31|372.91|375.17|372.77|0
1649099850000|2022-04-04 19:17:30|375.17|372.77|375.45|373.05|375.45|373.05|375.17|372.77|0
1649099860000|2022-04-04 19:17:40|375.31|372.91|375.31|372.91|375.45|373.05|375.31|372.91|0
1649099870000|2022-04-04 19:17:50|375.45|373.05|375.45|373.05|375.45|373.05|375.45|373.05|0
1649099880000|2022-04-04 19:18:00|375.17|372.77|375.73|373.33|375.73|373.33|375.17|372.77|0
1649099890000|2022-04-04 19:18:10|375.59|373.19|375.45|373.05|375.73|373.33|375.45|373.05|0
1649099900000|2022-04-04 19:18:20|375.59|373.19|375.59|373.19|375.59|373.19|375.59|373.19|0
1649099910000|2022-04-04 19:18:30|375.73|373.33|375.73|373.33|375.73|373.33|375.73|373.33|0
1649099920000|2022-04-04 19:18:40|375.87|373.47|375.87|373.47|375.87|373.47|375.87|373.47|0
1649099930000|2022-04-04 19:18:50|376.01|373.61|375.73|373.33|376.01|373.61|375.73|373.33|0
1649099940000|2022-04-04 19:19:00|375.87|373.47|375.73|373.33|375.87|373.47|375.73|373.33|0
1649099950000|2022-04-04 19:19:10|375.59|373.19|375.73|373.33|375.73|373.33|375.45|373.05|0
1649099960000|2022-04-04 19:19:20|375.59|373.19|375.73|373.33|375.73|373.33|375.59|373.19|0
1649099970000|2022-04-04 19:19:30|375.59|373.19|375.59|373.19|375.73|373.33|375.59|373.19|0
1649099980000|2022-04-04 19:19:40|375.66|373.26|376.01|373.61|376.01|373.61|375.66|373.26|0
1649099990000|2022-04-04 19:19:50|375.87|373.47|375.66|373.26|375.87|373.47|375.66|373.26|0
1649100000000|2022-04-04 19:20:00|375.45|373.05|375.03|372.63|375.45|373.05|375.03|372.63|0
1649100010000|2022-04-04 19:20:10|374.75|372.35|374.75|372.35|374.89|372.49|374.75|372.35|0
1649100020000|2022-04-04 19:20:20|374.89|372.49|374.33|371.93|374.89|372.49|374.33|371.93|0
1649100030000|2022-04-04 19:20:30|374.47|372.07|374.26|371.86|374.47|372.07|374.26|371.86|0
1649100040000|2022-04-04 19:20:40|374.19|371.79|374.19|371.79|374.19|371.79|374.05|371.65|0
1649100060000|2022-04-04 19:21:00|374.05|371.65|374.89|372.49|374.89|372.49|374.05|371.65|0
1649100070000|2022-04-04 19:21:10|374.75|372.35|374.19|371.79|374.75|372.35|374.19|371.79|0
1649100080000|2022-04-04 19:21:20|374.33|371.93|374.33|371.93|374.33|371.93|374.19|371.79|0
1649100090000|2022-04-04 19:21:30|374.19|371.79|374.33|371.93|374.33|371.93|374.19|371.79|0
1649100100000|2022-04-04 19:21:40|374.19|371.79|374.19|371.79|374.19|371.79|374.19|371.79|0
1649100110000|2022-04-04 19:21:50|374.47|372.07|374.33|371.93|374.47|372.07|374.33|371.93|0
1649100120000|2022-04-04 19:22:00|374.19|371.79|374.05|371.65|374.19|371.79|374.05|371.65|0
1649100130000|2022-04-04 19:22:10|373.91|371.51|373.91|371.51|373.91|371.51|373.91|371.51|0
1649100150000|2022-04-04 19:22:30|374.05|371.65|373.91|371.51|374.05|371.65|373.91|371.51|0
1649100160000|2022-04-04 19:22:40|374.05|371.65|374.19|371.79|374.19|371.79|374.05|371.65|0
1649100170000|2022-04-04 19:22:50|374.33|371.93|374.19|371.79|374.33|371.93|374.19|371.79|0
1649100180000|2022-04-04 19:23:00|374.33|371.93|374.05|371.65|374.33|371.93|374.05|371.65|0
1649100200000|2022-04-04 19:23:20|373.91|371.51|373.84|371.44|373.91|371.51|373.77|371.37|0
1649100210000|2022-04-04 19:23:30|373.77|371.37|373.91|371.51|373.91|371.51|373.77|371.37|0
1649100220000|2022-04-04 19:23:40|374.05|371.65|373.91|371.51|374.05|371.65|373.84|371.44|0
1649100230000|2022-04-04 19:23:50|374.05|371.65|374.19|371.79|374.19|371.79|374.05|371.65|0
1649100240000|2022-04-04 19:24:00|374.05|371.65|374.05|371.65|374.05|371.65|374.05|371.65|0
1649100250000|2022-04-04 19:24:10|374.19|371.79|374.33|371.93|374.47|372.07|374.19|371.79|0
1649100260000|2022-04-04 19:24:20|374.47|372.07|374.47|372.07|374.47|372.07|374.47|372.07|0
1649100270000|2022-04-04 19:24:30|374.33|371.93|374.19|371.79|374.33|371.93|374.19|371.79|0
1649100280000|2022-04-04 19:24:40|374.33|371.93|374.19|371.79|374.33|371.93|374.19|371.79|0
1649100290000|2022-04-04 19:24:50|374.12|371.72|373.91|371.51|374.12|371.72|373.91|371.51|0
1649100300000|2022-04-04 19:25:00|373.77|371.37|373.77|371.37|373.91|371.51|373.77|371.37|0
1649100310000|2022-04-04 19:25:10|373.91|371.51|373.77|371.37|373.91|371.51|373.77|371.37|0
1649100320000|2022-04-04 19:25:20|374.19|371.79|374.19|371.79|374.19|371.79|374.05|371.65|0
1649100330000|2022-04-04 19:25:30|374.05|371.65|374.05|371.65|374.05|371.65|374.05|371.65|0
1649100340000|2022-04-04 19:25:40|374.19|371.79|374.05|371.65|374.19|371.79|374.05|371.65|0
1649100350000|2022-04-04 19:25:50|373.91|371.51|373.77|371.37|373.91|371.51|373.77|371.37|0
1649100380000|2022-04-04 19:26:20|373.91|371.51|373.91|371.51|373.91|371.51|373.91|371.51|0
1649100390000|2022-04-04 19:26:30|373.77|371.37|373.77|371.37|373.77|371.37|373.77|371.37|0
1649100400000|2022-04-04 19:26:40|373.91|371.51|374.05|371.65|374.05|371.65|373.91|371.51|0
1649100410000|2022-04-04 19:26:50|374.19|371.79|374.19|371.79|374.33|371.93|374.19|371.79|0
1649100420000|2022-04-04 19:27:00|374.33|371.93|374.61|372.21|374.61|372.21|374.33|371.93|0
1649100430000|2022-04-04 19:27:10|374.47|372.07|374.61|372.21|374.61|372.21|374.47|372.07|0
1649100440000|2022-04-04 19:27:20|374.89|372.49|374.75|372.35|374.89|372.49|374.75|372.35|0
1649100450000|2022-04-04 19:27:30|374.89|372.49|374.89|372.49|374.89|372.49|374.89|372.49|0
1649100460000|2022-04-04 19:27:40|375.03|372.63|375.03|372.63|375.03|372.63|375.03|372.63|0
1649100470000|2022-04-04 19:27:50|374.89|372.49|374.61|372.21|374.89|372.49|374.61|372.21|0
1649100480000|2022-04-04 19:28:00|374.75|372.35|375.03|372.63|375.03|372.63|374.75|372.35|0
1649100490000|2022-04-04 19:28:10|375.17|372.77|375.17|372.77|375.17|372.77|375.03|372.63|0
1649100500000|2022-04-04 19:28:20|375.31|372.91|375.45|373.05|375.45|373.05|375.31|372.91|0
1649100510000|2022-04-04 19:28:30|375.31|372.91|375.31|372.91|375.45|373.05|375.31|372.91|0
1649100520000|2022-04-04 19:28:40|375.17|372.77|375.17|372.77|375.17|372.77|375.17|372.77|0
1649100530000|2022-04-04 19:28:50|375.31|372.91|375.03|372.63|375.31|372.91|375.03|372.63|0
1649100540000|2022-04-04 19:29:00|375.17|372.77|375.17|372.77|375.17|372.77|375.03|372.63|0
1649100550000|2022-04-04 19:29:10|375.31|372.91|375.03|372.63|375.31|372.91|375.03|372.63|0
1649100560000|2022-04-04 19:29:20|375.31|372.91|375.03|372.63|375.31|372.91|375.03|372.63|0
1649100570000|2022-04-04 19:29:30|374.89|372.49|374.89|372.49|374.89|372.49|374.89|372.49|0
1649100580000|2022-04-04 19:29:40|375.03|372.63|375.03|372.63|375.17|372.77|375.03|372.63|0
1649100590000|2022-04-04 19:29:50|375.17|372.77|375.03|372.63|375.17|372.77|375.03|372.63|0
1649100600000|2022-04-04 19:30:00|375.17|372.77|375.03|372.63|375.17|372.77|375.03|372.63|0
1649100610000|2022-04-04 19:30:10|375.17|372.77|375.45|373.05|375.45|373.05|375.17|372.77|0
1649100620000|2022-04-04 19:30:20|375.59|373.19|375.59|373.19|375.73|373.33|375.59|373.19|0
1649100630000|2022-04-04 19:30:30|375.73|373.33|375.45|373.05|375.73|373.33|375.45|373.05|0
1649100640000|2022-04-04 19:30:40|375.59|373.19|375.59|373.19|375.59|373.19|375.59|373.19|0
1649100650000|2022-04-04 19:30:50|375.45|373.05|375.31|372.91|375.45|373.05|375.31|372.91|0
1649100660000|2022-04-04 19:31:00|375.45|373.05|375.31|372.91|375.45|373.05|375.31|372.91|0
1649100670000|2022-04-04 19:31:10|375.03|372.63|374.47|372.07|375.03|372.63|374.47|372.07|0
1649100680000|2022-04-04 19:31:20|374.33|371.93|374.33|371.93|374.33|371.93|374.33|371.93|0
1649100690000|2022-04-04 19:31:30|374.47|372.07|374.47|372.07|374.47|372.07|374.33|371.93|0
1649100700000|2022-04-04 19:31:40|374.33|371.93|374.75|372.35|374.75|372.35|374.33|371.93|0
1649100710000|2022-04-04 19:31:50|374.89|372.49|375.1|372.7|375.1|372.7|374.89|372.49|0
1649100720000|2022-04-04 19:32:00|375.17|372.77|375.59|373.19|375.59|373.19|375.17|372.77|0
1649100730000|2022-04-04 19:32:10|375.45|373.05|375.59|373.19|375.59|373.19|375.45|373.05|0
1649100740000|2022-04-04 19:32:20|375.45|373.05|375.31|372.91|375.59|373.19|375.31|372.91|0
1649100750000|2022-04-04 19:32:30|375.17|372.77|375.17|372.77|375.17|372.77|375.03|372.63|0
1649100760000|2022-04-04 19:32:40|375.24|372.84|375.24|372.84|375.24|372.84|375.24|372.84|0
1649100770000|2022-04-04 19:32:50|375.31|372.91|375.03|372.63|375.31|372.91|375.03|372.63|0
1649100780000|2022-04-04 19:33:00|375.17|372.77|375.03|372.63|375.17|372.77|375.03|372.63|0
1649100790000|2022-04-04 19:33:10|374.89|372.49|374.75|372.35|374.89|372.49|374.75|372.35|0
1649100800000|2022-04-04 19:33:20|374.61|372.21|374.33|371.93|374.61|372.21|374.33|371.93|0
1649100810000|2022-04-04 19:33:30|374.47|372.07|374.33|371.93|374.47|372.07|374.33|371.93|0
1649100820000|2022-04-04 19:33:40|374.47|372.07|374.33|371.93|374.47|372.07|374.33|371.93|0
1649100830000|2022-04-04 19:33:50|374.19|371.79|374.19|371.79|374.33|371.93|374.19|371.79|0
1649100840000|2022-04-04 19:34:00|374.05|371.65|374.19|371.79|374.19|371.79|374.05|371.65|0
1649100850000|2022-04-04 19:34:10|374.05|371.65|374.05|371.65|374.19|371.79|374.05|371.65|0
1649100870000|2022-04-04 19:34:30|374.19|371.79|374.33|371.93|374.33|371.93|374.19|371.79|0
1649100880000|2022-04-04 19:34:40|374.47|372.07|374.47|372.07|374.47|372.07|374.47|372.07|0
1649100890000|2022-04-04 19:34:50|374.33|371.93|374.75|372.35|374.75|372.35|374.33|371.93|0
1649100900000|2022-04-04 19:35:00|374.89|372.49|375.03|372.63|375.03|372.63|374.89|372.49|0
1649100910000|2022-04-04 19:35:10|374.96|372.56|374.75|372.35|375.03|372.63|374.75|372.35|0
1649100920000|2022-04-04 19:35:20|374.61|372.21|374.75|372.35|374.75|372.35|374.61|372.21|0
1649100930000|2022-04-04 19:35:30|374.89|372.49|374.89|372.49|375.03|372.63|374.89|372.49|0
1649100950000|2022-04-04 19:35:50|374.75|372.35|374.89|372.49|374.89|372.49|374.75|372.35|0
1649100960000|2022-04-04 19:36:00|374.75|372.35|374.54|372.14|374.75|372.35|374.47|372.07|0
1649100970000|2022-04-04 19:36:10|374.75|372.35|374.47|372.07|374.75|372.35|374.33|371.93|0
1649100980000|2022-04-04 19:36:20|375.22|372.82|374.94|372.54|375.22|372.82|374.94|372.54|0
1649100990000|2022-04-04 19:36:30|374.8|372.4|374.66|372.26|374.8|372.4|374.66|372.26|0
1649101000000|2022-04-04 19:36:40|374.8|372.4|373.77|371.37|374.8|372.4|373.77|371.37|0
1649101010000|2022-04-04 19:36:50|373.91|371.51|373.91|371.51|373.91|371.51|373.91|371.51|0
1649101020000|2022-04-04 19:37:00|374.19|371.79|374.33|371.93|374.33|371.93|374.19|371.79|0
1649101030000|2022-04-04 19:37:10|374.4|372|374.33|371.93|374.4|372|374.33|371.93|0
1649101040000|2022-04-04 19:37:20|374.19|371.79|374.33|371.93|374.33|371.93|374.19|371.79|0
1649101050000|2022-04-04 19:37:30|374.47|372.07|373.57|371.17|374.47|372.07|373.57|371.17|0
1649101060000|2022-04-04 19:37:40|373.71|371.31|373.57|371.17|373.71|371.31|373.5|371.1|0
1649101070000|2022-04-04 19:37:50|373.43|371.03|373.29|370.89|373.43|371.03|373.29|370.89|0
1649101090000|2022-04-04 19:38:10|373.15|370.75|373.43|371.03|373.43|371.03|373.15|370.75|0
1649101100000|2022-04-04 19:38:20|373.57|371.17|373.57|371.17|373.57|371.17|373.57|371.17|0
1649101110000|2022-04-04 19:38:30|373.85|371.45|374.13|371.73|374.13|371.73|373.85|371.45|0
1649101120000|2022-04-04 19:38:40|373.85|371.45|373.85|371.45|373.99|371.59|373.85|371.45|0
1649101130000|2022-04-04 19:38:50|373.99|371.59|373.71|371.31|373.99|371.59|373.71|371.31|0
1649101140000|2022-04-04 19:39:00|373.85|371.45|373.85|371.45|373.85|371.45|373.85|371.45|0
1649101150000|2022-04-04 19:39:10|373.71|371.31|373.57|371.17|373.71|371.31|373.57|371.17|0
1649101160000|2022-04-04 19:39:20|373.29|370.89|373.43|371.03|373.57|371.17|373.29|370.89|0
1649101170000|2022-04-04 19:39:30|373.57|371.17|373.57|371.17|373.57|371.17|373.57|371.17|0
1649101180000|2022-04-04 19:39:40|373.85|371.45|373.71|371.31|373.85|371.45|373.71|371.31|0
1649101190000|2022-04-04 19:39:50|373.85|371.45|373.43|371.03|373.85|371.45|373.43|371.03|0
1649101200000|2022-04-04 19:40:00|373.29|370.89|373.15|370.75|373.29|370.89|373.15|370.75|0
1649101210000|2022-04-04 19:40:10|373.29|370.89|373.71|371.31|373.71|371.31|373.29|370.89|0
1649101220000|2022-04-04 19:40:20|373.85|371.45|373.57|371.17|373.85|371.45|373.57|371.17|0
1649101230000|2022-04-04 19:40:30|373.43|371.03|373.43|371.03|373.43|371.03|373.43|371.03|0
1649101240000|2022-04-04 19:40:40|373.5|371.1|373.43|371.03|373.5|371.1|373.43|371.03|0
1649101250000|2022-04-04 19:40:50|373.15|370.75|373.01|370.61|373.15|370.75|373.01|370.61|0
1649101260000|2022-04-04 19:41:00|372.73|370.33|372.87|370.47|372.87|370.47|372.73|370.33|0
1649101270000|2022-04-04 19:41:10|373.01|370.61|373.01|370.61|373.01|370.61|373.01|370.61|0
1649101280000|2022-04-04 19:41:20|373.15|370.75|373.29|370.89|373.29|370.89|373.15|370.75|0
1649101300000|2022-04-04 19:41:40|373.43|371.03|373.71|371.31|373.71|371.31|373.43|371.03|0
1649101310000|2022-04-04 19:41:50|373.85|371.45|373.71|371.31|373.85|371.45|373.71|371.31|0
1649101320000|2022-04-04 19:42:00|374.13|371.73|374.41|372.01|374.41|372.01|374.13|371.73|0
1649101330000|2022-04-04 19:42:10|374.55|372.15|374.69|372.29|374.69|372.29|374.55|372.15|0
1649101340000|2022-04-04 19:42:20|374.83|372.43|374.69|372.29|374.83|372.43|374.69|372.29|0
1649101350000|2022-04-04 19:42:30|374.83|372.43|374.83|372.43|374.83|372.43|374.83|372.43|0
1649101360000|2022-04-04 19:42:40|374.97|372.57|374.97|372.57|374.97|372.57|374.83|372.43|0
1649101370000|2022-04-04 19:42:50|375.11|372.71|375.11|372.71|375.11|372.71|374.97|372.57|0
1649101380000|2022-04-04 19:43:00|374.97|372.57|374.83|372.43|374.97|372.57|374.83|372.43|0
1649101390000|2022-04-04 19:43:10|374.97|372.57|374.97|372.57|374.97|372.57|374.83|372.43|0
1649101400000|2022-04-04 19:43:20|375.11|372.71|375.39|372.99|375.39|372.99|375.11|372.71|0
1649101410000|2022-04-04 19:43:30|375.25|372.85|375.53|373.13|375.53|373.13|375.25|372.85|0
1649101420000|2022-04-04 19:43:40|375.25|372.85|375.39|372.99|375.39|372.99|375.25|372.85|0
1649101430000|2022-04-04 19:43:50|375.25|372.85|375.25|372.85|375.25|372.85|375.25|372.85|0
1649101440000|2022-04-04 19:44:00|374.97|372.57|375.11|372.71|375.25|372.85|374.97|372.57|0
1649101450000|2022-04-04 19:44:10|375.25|372.85|375.25|372.85|375.25|372.85|375.25|372.85|0
1649101460000|2022-04-04 19:44:20|375.11|372.71|375.11|372.71|375.11|372.71|374.97|372.57|0
1649101470000|2022-04-04 19:44:30|375.25|372.85|375.39|372.99|375.39|372.99|375.25|372.85|0
1649101480000|2022-04-04 19:44:40|375.53|373.13|375.39|372.99|375.53|373.13|375.39|372.99|0
1649101500000|2022-04-04 19:45:00|375.67|373.27|376.09|373.69|376.09|373.69|375.67|373.27|0
1649101510000|2022-04-04 19:45:10|375.81|373.41|376.09|373.69|376.09|373.69|375.81|373.41|0
1649101520000|2022-04-04 19:45:20|375.95|373.55|375.39|372.99|375.95|373.55|375.39|372.99|0
1649101530000|2022-04-04 19:45:30|375.11|372.71|375.25|372.85|375.25|372.85|375.11|372.71|0
1649101540000|2022-04-04 19:45:40|375.11|372.71|375.39|372.99|375.39|372.99|375.11|372.71|0
1649101550000|2022-04-04 19:45:50|375.11|372.71|375.11|372.71|375.11|372.71|375.11|372.71|0
1649101560000|2022-04-04 19:46:00|374.83|372.43|374.68|372.28|374.83|372.43|374.54|372.14|0
1649101570000|2022-04-04 19:46:10|374.54|372.14|374.54|372.14|374.54|372.14|374.4|372|0
1649101580000|2022-04-04 19:46:20|374.4|372|374.54|372.14|374.54|372.14|374.4|372|0
1649101590000|2022-04-04 19:46:30|374.4|372|373.7|371.3|374.4|372|373.7|371.3|0
1649101600000|2022-04-04 19:46:40|373.56|371.16|373.98|371.58|373.98|371.58|373.56|371.16|0
1649101610000|2022-04-04 19:46:50|374.4|372|374.26|371.86|374.4|372|374.26|371.86|0
1649101620000|2022-04-04 19:47:00|373.98|371.58|373.98|371.58|373.98|371.58|373.98|371.58|0
1649101630000|2022-04-04 19:47:10|373.84|371.44|373.56|371.16|373.84|371.44|373.56|371.16|0
1649101640000|2022-04-04 19:47:20|373.7|371.3|373.84|371.44|373.84|371.44|373.7|371.3|0
1649101650000|2022-04-04 19:47:30|373.7|371.3|373.7|371.3|373.7|371.3|373.7|371.3|0
1649101660000|2022-04-04 19:47:40|373.78|371.38|373.42|371.02|373.78|371.38|373.42|371.02|0
1649101670000|2022-04-04 19:47:50|373.28|370.88|373.28|370.88|373.28|370.88|373.14|370.74|0
1649101680000|2022-04-04 19:48:00|373.42|371.02|373|370.6|373.42|371.02|373|370.6|0
1649101700000|2022-04-04 19:48:20|372.86|370.46|372.72|370.32|372.86|370.46|372.45|370.05|0
1649101710000|2022-04-04 19:48:30|372.58|370.18|373|370.6|373.14|370.74|372.58|370.18|0
1649101720000|2022-04-04 19:48:40|373.14|370.74|372.86|370.46|373.14|370.74|372.86|370.46|0
1649101730000|2022-04-04 19:48:50|373.14|370.74|373.14|370.74|373.14|370.74|373|370.6|0
1649101740000|2022-04-04 19:49:00|373|370.6|373.56|371.16|373.56|371.16|373|370.6|0
1649101750000|2022-04-04 19:49:10|374.12|371.72|374.12|371.72|374.26|371.86|374.12|371.72|0
1649101760000|2022-04-04 19:49:20|374.26|371.86|374.12|371.72|374.26|371.86|374.12|371.72|0
1649101770000|2022-04-04 19:49:30|374.26|371.86|373.84|371.44|374.26|371.86|373.84|371.44|0
1649101780000|2022-04-04 19:49:40|373.98|371.58|374.12|371.72|374.2|371.8|373.98|371.58|0
1649101790000|2022-04-04 19:49:50|373.84|371.44|373.98|371.58|374.12|371.72|373.84|371.44|0
1649101800000|2022-04-04 19:50:00|373.14|370.74|373.28|370.88|373.7|371.3|373.14|370.74|0
1649101810000|2022-04-04 19:50:10|373.7|371.3|373.28|370.88|373.98|371.58|373.28|370.88|0
1649101820000|2022-04-04 19:50:20|373|370.6|373|370.6|373|370.6|372.86|370.46|0
1649101830000|2022-04-04 19:50:30|373.14|370.74|372.86|370.46|373.14|370.74|372.86|370.46|0
1649101840000|2022-04-04 19:50:40|372.72|370.32|372.58|370.18|372.72|370.32|372.58|370.18|0
1649101850000|2022-04-04 19:50:50|372.44|370.04|371.89|369.49|372.44|370.04|371.89|369.49|0
1649101860000|2022-04-04 19:51:00|371.75|369.35|371.61|369.21|371.75|369.35|371.61|369.21|0
1649101870000|2022-04-04 19:51:10|371.82|369.42|371.82|369.42|371.82|369.42|371.82|369.42|0
1649101880000|2022-04-04 19:51:20|371.89|369.49|371.47|369.07|371.89|369.49|371.47|369.07|0
1649101890000|2022-04-04 19:51:30|371.33|368.93|370.91|368.51|371.33|368.93|370.91|368.51|0
1649101900000|2022-04-04 19:51:40|371.05|368.65|370.91|368.51|371.05|368.65|370.91|368.51|0
1649101910000|2022-04-04 19:51:50|370.77|368.37|371.19|368.79|371.19|368.79|370.77|368.37|0
1649101920000|2022-04-04 19:52:00|371.33|368.93|371.19|368.79|371.33|368.93|371.05|368.65|0
1649101930000|2022-04-04 19:52:10|371.05|368.65|370.91|368.51|371.05|368.65|370.77|368.37|0
1649101940000|2022-04-04 19:52:20|370.77|368.37|370.63|368.23|370.77|368.37|370.63|368.23|0
1649101950000|2022-04-04 19:52:30|370.77|368.37|371.05|368.65|371.05|368.65|370.77|368.37|0
1649101960000|2022-04-04 19:52:40|371.19|368.79|371.05|368.65|371.19|368.79|371.05|368.65|0
1649101970000|2022-04-04 19:52:50|371.19|368.79|371.33|368.93|371.33|368.93|370.91|368.51|0
1649101980000|2022-04-04 19:53:00|371.47|369.07|372.44|370.04|372.72|370.32|371.47|369.07|0
1649101990000|2022-04-04 19:53:10|372.3|369.9|372.44|370.04|372.44|370.04|372.3|369.9|0
1649102000000|2022-04-04 19:53:20|372.3|369.9|371.88|369.48|372.3|369.9|371.88|369.48|0
1649102010000|2022-04-04 19:53:30|372.02|369.62|372.02|369.62|372.02|369.62|371.88|369.48|0
1649102020000|2022-04-04 19:53:40|371.88|369.48|371.88|369.48|372.02|369.62|371.88|369.48|0
1649102030000|2022-04-04 19:53:50|372.02|369.62|372.3|369.9|372.38|369.98|372.02|369.62|0
1649102040000|2022-04-04 19:54:00|372.44|370.04|372.02|369.62|372.44|370.04|372.02|369.62|0
1649102050000|2022-04-04 19:54:10|372.3|369.9|372.3|369.9|372.3|369.9|372.3|369.9|0
1649102060000|2022-04-04 19:54:20|372.58|370.18|372.72|370.32|372.72|370.32|372.58|370.18|0
1649102070000|2022-04-04 19:54:30|372.3|369.9|371.88|369.48|372.3|369.9|371.88|369.48|0
1649102080000|2022-04-04 19:54:40|371.47|369.07|372.02|369.62|372.02|369.62|371.19|368.79|0
1649102090000|2022-04-04 19:54:50|373|370.6|371.88|369.48|373|370.6|371.88|369.48|0
1649102100000|2022-04-04 19:55:00|372.02|369.62|372.86|370.46|373.28|370.88|372.02|369.62|0
1649102110000|2022-04-04 19:55:10|372.44|370.04|373|370.6|373|370.6|372.44|370.04|0
1649102120000|2022-04-04 19:55:20|373.84|371.44|374.12|371.72|374.12|371.72|373.84|371.44|0
1649102130000|2022-04-04 19:55:30|373.98|371.58|373.84|371.44|374.12|371.72|373.84|371.44|0
1649102140000|2022-04-04 19:55:40|373.98|371.58|373.98|371.58|373.98|371.58|373.84|371.44|0
1649102150000|2022-04-04 19:55:50|373.56|371.16|373.56|371.16|373.56|371.16|373.42|371.02|0
1649102160000|2022-04-04 19:56:00|373.42|371.02|373.14|370.74|373.42|371.02|373.14|370.74|0
1649102170000|2022-04-04 19:56:10|373|370.6|373.84|371.44|373.84|371.44|373|370.6|0
1649102180000|2022-04-04 19:56:20|373.7|371.3|373.56|371.16|373.7|371.3|373.56|371.16|0
1649102190000|2022-04-04 19:56:30|373.42|371.02|373.56|371.16|373.56|371.16|373.42|371.02|0
1649102200000|2022-04-04 19:56:40|373.7|371.3|373.84|371.44|373.84|371.44|373.7|371.3|0
1649102210000|2022-04-04 19:56:50|373.56|371.16|373.42|371.02|373.56|371.16|373.42|371.02|0
1649102220000|2022-04-04 19:57:00|373.56|371.16|373.98|371.58|373.98|371.58|373.56|371.16|0
1649102230000|2022-04-04 19:57:10|373.7|371.3|373.56|371.16|373.7|371.3|373.56|371.16|0
1649102240000|2022-04-04 19:57:20|373.42|371.02|373.42|371.02|373.56|371.16|373.42|371.02|0
1649102250000|2022-04-04 19:57:30|373.56|371.16|373.7|371.3|373.7|371.3|373.56|371.16|0
1649102260000|2022-04-04 19:57:40|373.84|371.44|373.84|371.44|373.84|371.44|373.7|371.3|0
1649102270000|2022-04-04 19:57:50|373.98|371.58|373.98|371.58|373.98|371.58|373.84|371.44|0
1649102280000|2022-04-04 19:58:00|374.4|372|375.1|372.7|375.1|372.7|374.4|372|0
1649102290000|2022-04-04 19:58:10|374.61|372.21|374.12|371.72|374.61|372.21|374.12|371.72|0
1649102300000|2022-04-04 19:58:20|373.84|371.44|374.12|371.72|374.12|371.72|373.84|371.44|0
1649102310000|2022-04-04 19:58:30|373.98|371.58|373.84|371.44|373.98|371.58|373.84|371.44|0
1649102320000|2022-04-04 19:58:40|373.28|370.88|373.28|370.88|373.28|370.88|373.14|370.74|0
1649102330000|2022-04-04 19:58:50|372.86|370.46|372.72|370.32|372.86|370.46|372.72|370.32|0
1649102340000|2022-04-04 19:59:00|372.16|369.76|371.05|368.65|372.16|369.76|371.05|368.65|0
1649102350000|2022-04-04 19:59:10|370.77|368.37|370.77|368.37|370.77|368.37|370.63|368.23|0
1649102360000|2022-04-04 19:59:20|370.49|368.09|370.35|367.95|370.77|368.37|370.35|367.95|0
1649102370000|2022-04-04 19:59:30|370.91|368.51|371.19|368.79|371.19|368.79|370.91|368.51|0
1649102380000|2022-04-04 19:59:40|371.32|368.92|370.35|367.95|371.32|368.92|370.35|367.95|0
1649102390000|2022-04-04 19:59:50|370.49|368.09|370.91|368.51|370.91|368.51|370.35|367.95|0
1649102400000|2022-04-04 20:00:00|370.49|368.09|370.63|368.23|370.63|368.23|370.35|367.95|0
1649102410000|2022-04-04 20:00:10|370.77|368.37|370.49|368.09|370.77|368.37|370.49|368.09|0
1649102420000|2022-04-04 20:00:20|370.21|367.81|370.63|368.23|370.63|368.23|370.21|367.81|0
1649102430000|2022-04-04 20:00:30|370.49|368.09|370.63|368.23|370.63|368.23|370.49|368.09|0
1649102440000|2022-04-04 20:00:40|370.91|368.51|370.91|368.51|370.91|368.51|370.91|368.51|0
1649102450000|2022-04-04 20:00:50|370.77|368.37|370.77|368.37|370.91|368.51|370.77|368.37|0
1649102460000|2022-04-04 20:01:00|370.91|368.51|370.91|368.51|370.91|368.51|370.91|368.51|0
1649102470000|2022-04-04 20:01:10|371.05|368.65|371.05|368.65|371.05|368.65|371.05|368.65|0
1649102480000|2022-04-04 20:01:20|371.18|368.78|371.32|368.92|371.32|368.92|371.05|368.65|0
1649102490000|2022-04-04 20:01:30|371.46|369.06|371.46|369.06|371.6|369.2|371.46|369.06|0
1649102500000|2022-04-04 20:01:40|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1649102520000|2022-04-04 20:02:00|371.74|369.34|371.88|369.48|371.88|369.48|371.74|369.34|0
1649102530000|2022-04-04 20:02:10|371.74|369.34|371.74|369.34|371.74|369.34|371.74|369.34|0
1649102540000|2022-04-04 20:02:20|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1649102550000|2022-04-04 20:02:30|371.32|368.92|371.18|368.78|371.32|368.92|371.18|368.78|0
1649102560000|2022-04-04 20:02:40|371.05|368.65|370.91|368.51|371.05|368.65|370.91|368.51|0
1649102570000|2022-04-04 20:02:50|370.77|368.37|370.91|368.51|370.91|368.51|370.77|368.37|0
1649102580000|2022-04-04 20:03:00|371.05|368.65|370.63|368.23|371.05|368.65|370.63|368.23|0
1649102590000|2022-04-04 20:03:10|370.77|368.37|370.63|368.23|370.77|368.37|370.63|368.23|0
1649102600000|2022-04-04 20:03:20|370.49|368.09|370.49|368.09|370.63|368.23|370.49|368.09|0
1649102610000|2022-04-04 20:03:30|370.35|367.95|370.21|367.81|370.35|367.95|370.21|367.81|0
1649102620000|2022-04-04 20:03:40|370.35|367.95|370.35|367.95|370.35|367.95|370.21|367.81|0
1649102630000|2022-04-04 20:03:50|370.49|368.09|370.77|368.37|370.77|368.37|370.49|368.09|0
1649102640000|2022-04-04 20:04:00|370.91|368.51|371.04|368.64|371.04|368.64|370.91|368.51|0
1649102650000|2022-04-04 20:04:10|370.91|368.51|371.04|368.64|371.04|368.64|370.91|368.51|0
1649102660000|2022-04-04 20:04:20|371.18|368.78|371.74|369.34|371.74|369.34|371.18|368.78|0
1649102670000|2022-04-04 20:04:30|371.88|369.48|371.74|369.34|371.88|369.48|371.74|369.34|0
1649102680000|2022-04-04 20:04:40|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1649102690000|2022-04-04 20:04:50|371.74|369.34|371.6|369.2|371.74|369.34|371.6|369.2|0
1649102700000|2022-04-04 20:05:00|371.74|369.34|371.6|369.2|371.74|369.34|371.6|369.2|0
1649102710000|2022-04-04 20:05:10|371.46|369.06|371.46|369.06|371.46|369.06|371.46|369.06|0
1649102720000|2022-04-04 20:05:20|371.18|368.78|371.04|368.64|371.18|368.78|371.04|368.64|0
1649102730000|2022-04-04 20:05:30|371.18|368.78|371.04|368.64|371.18|368.78|371.04|368.64|0
1649102740000|2022-04-04 20:05:40|371.18|368.78|371.04|368.64|371.18|368.78|371.04|368.64|0
1649102770000|2022-04-04 20:06:10|370.9|368.5|370.77|368.37|370.9|368.5|370.77|368.37|0
1649102780000|2022-04-04 20:06:20|370.63|368.23|370.63|368.23|370.63|368.23|370.63|368.23|0
1649102790000|2022-04-04 20:06:30|370.77|368.37|371.04|368.64|371.04|368.64|370.77|368.37|0
1649102800000|2022-04-04 20:06:40|371.18|368.78|371.04|368.64|371.18|368.78|371.04|368.64|0
1649102810000|2022-04-04 20:06:50|370.9|368.5|370.77|368.37|371.04|368.64|370.77|368.37|0
1649102820000|2022-04-04 20:07:00|370.76|368.36|371.04|368.64|371.04|368.64|370.76|368.36|0
1649102830000|2022-04-04 20:07:10|371.18|368.78|371.18|368.78|371.18|368.78|371.18|368.78|0
1649102840000|2022-04-04 20:07:20|371.32|368.92|371.32|368.92|371.32|368.92|371.32|368.92|0
1649102850000|2022-04-04 20:07:30|371.46|369.06|371.74|369.34|371.74|369.34|371.32|368.92|0
1649102860000|2022-04-04 20:07:40|371.6|369.2|371.6|369.2|371.74|369.34|371.6|369.2|0
1649102870000|2022-04-04 20:07:50|371.46|369.06|371.6|369.2|371.6|369.2|371.46|369.06|0
1649102880000|2022-04-04 20:08:00|371.46|369.06|371.18|368.78|371.6|369.2|371.18|368.78|0
1649102890000|2022-04-04 20:08:10|371.04|368.64|371.04|368.64|371.04|368.64|371.04|368.64|0
1649102900000|2022-04-04 20:08:20|371.18|368.78|371.32|368.92|371.32|368.92|371.18|368.78|0
1649102910000|2022-04-04 20:08:30|371.25|368.85|371.32|368.92|371.32|368.92|371.25|368.85|0
1649102920000|2022-04-04 20:08:40|371.46|369.06|371.46|369.06|371.46|369.06|371.46|369.06|0
1649102930000|2022-04-04 20:08:50|371.32|368.92|371.18|368.78|371.32|368.92|371.18|368.78|0
1649102940000|2022-04-04 20:09:00|371.04|368.64|371.04|368.64|371.04|368.64|371.04|368.64|0
1649102950000|2022-04-04 20:09:10|370.9|368.5|370.9|368.5|370.9|368.5|370.76|368.36|0
1649102980000|2022-04-04 20:09:40|371.04|368.64|371.18|368.78|371.18|368.78|371.04|368.64|0
1649102990000|2022-04-04 20:09:50|371.32|368.92|371.18|368.78|371.32|368.92|371.18|368.78|0
1649103020000|2022-04-04 20:10:20|371.32|368.92|371.32|368.92|371.32|368.92|371.32|368.92|0
1649103030000|2022-04-04 20:10:30|371.18|368.78|370.9|368.5|371.18|368.78|370.9|368.5|0
1649103040000|2022-04-04 20:10:40|370.76|368.36|370.76|368.36|370.76|368.36|370.76|368.36|0
1649103050000|2022-04-04 20:10:50|370.9|368.5|370.9|368.5|370.9|368.5|370.9|368.5|0
1649103060000|2022-04-04 20:11:00|371.04|368.64|371.18|368.78|371.18|368.78|371.04|368.64|0
1649103070000|2022-04-04 20:11:10|371.32|368.92|371.32|368.92|371.32|368.92|371.32|368.92|0
1649103080000|2022-04-04 20:11:20|371.18|368.78|371.18|368.78|371.18|368.78|371.04|368.64|0
1649103090000|2022-04-04 20:11:30|371.11|368.71|371.11|368.71|371.11|368.71|371.11|368.71|0
1649103100000|2022-04-04 20:11:40|371.18|368.78|371.18|368.78|371.18|368.78|371.04|368.64|0
1649103110000|2022-04-04 20:11:50|371.04|368.64|371.04|368.64|371.04|368.64|371.04|368.64|0
1649103130000|2022-04-04 20:12:10|371.18|368.78|371.18|368.78|371.18|368.78|371.18|368.78|0
1649103170000|2022-04-04 20:12:50|371.32|368.92|371.32|368.92|371.32|368.92|371.32|368.92|0
1649103180000|2022-04-04 20:13:00|371.6|369.2|371.74|369.34|371.74|369.34|371.6|369.2|0
1649103210000|2022-04-04 20:13:30|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1649103260000|2022-04-04 20:14:20|371.39|368.99|371.46|369.06|371.46|369.06|371.39|368.99|0
1649103270000|2022-04-04 20:14:30|371.6|369.2|371.6|369.2|371.6|369.2|371.6|369.2|0
1649103280000|2022-04-04 20:14:40|371.74|369.34|370.84|368.44|371.74|369.34|370.84|368.44|0
1649103290000|2022-04-04 20:14:50|370.98|368.58|370.98|368.58|370.98|368.58|370.98|368.58|0
1649103310000|2022-04-04 20:15:10|371.04|368.24|371.04|368.24|371.04|368.24|371.04|368.24|0
1649103330000|2022-04-04 20:15:30|370.9|368.1|370.76|367.96|370.9|368.1|370.76|367.96|0
1649103340000|2022-04-04 20:15:40|370.62|367.82|370.62|367.82|370.62|367.82|370.62|367.82|0
1649103370000|2022-04-04 20:16:10|370.48|367.68|370.2|367.4|370.48|367.68|370.2|367.4|0
1649103420000|2022-04-04 20:17:00|370.34|367.54|370.34|367.54|370.34|367.54|370.34|367.54|0
1649103430000|2022-04-04 20:17:10|370.2|367.4|370.27|367.47|370.27|367.47|370.2|367.4|0
1649103440000|2022-04-04 20:17:20|370.34|367.54|370.2|367.4|370.34|367.54|370.2|367.4|0
1649103460000|2022-04-04 20:17:40|370.06|367.26|370.06|367.26|370.06|367.26|370.06|367.26|0
1649103490000|2022-04-04 20:18:10|369.92|367.12|369.92|367.12|369.92|367.12|369.92|367.12|0
1649103500000|2022-04-04 20:18:20|370.06|367.26|370|367.2|370.06|367.26|370|367.2|0
1649103510000|2022-04-04 20:18:30|369.92|367.12|369.92|367.12|370.06|367.26|369.92|367.12|0
1649103520000|2022-04-04 20:18:40|370.06|367.26|370.2|367.4|370.2|367.4|370.06|367.26|0
1649103530000|2022-04-04 20:18:50|370.34|367.54|370.34|367.54|370.34|367.54|370.34|367.54|0
1649103550000|2022-04-04 20:19:10|370.2|367.4|370.06|367.26|370.2|367.4|370.06|367.26|0
1649103560000|2022-04-04 20:19:20|370.2|367.4|370.2|367.4|370.34|367.54|370.2|367.4|0
1649103580000|2022-04-04 20:19:40|370.34|367.54|370.34|367.54|370.34|367.54|370.27|367.47|0
1649103590000|2022-04-04 20:19:50|370.2|367.4|370.34|367.54|370.34|367.54|370.2|367.4|0
1649103600000|2022-04-04 20:20:00|370.2|367.4|370.2|367.4|370.2|367.4|370.2|367.4|0
1649103620000|2022-04-04 20:20:20|370.27|367.47|370.2|367.4|370.34|367.54|370.2|367.4|0
1649103630000|2022-04-04 20:20:30|370.06|367.26|370.06|367.26|370.06|367.26|370.06|367.26|0
1649103640000|2022-04-04 20:20:40|370.2|367.4|370.06|367.26|370.2|367.4|370.06|367.26|0
1649103670000|2022-04-04 20:21:10|369.99|367.19|370.06|367.26|370.06|367.26|369.92|367.12|0
1649103680000|2022-04-04 20:21:20|369.99|367.19|370.06|367.26|370.06|367.26|369.99|367.19|0
1649103700000|2022-04-04 20:21:40|369.92|367.12|369.92|367.12|369.92|367.12|369.92|367.12|0
1649103710000|2022-04-04 20:21:50|369.78|366.98|369.78|366.98|369.78|366.98|369.78|366.98|0
1649103760000|2022-04-04 20:22:40|369.72|366.92|369.64|366.84|369.72|366.92|369.64|366.84|0
1649103820000|2022-04-04 20:23:40|369.78|366.98|369.78|366.98|369.78|366.98|369.78|366.98|0
1649103850000|2022-04-04 20:24:10|369.64|366.84|369.64|366.84|369.64|366.84|369.64|366.84|0
1649103880000|2022-04-04 20:24:40|369.58|366.78|369.64|366.84|369.64|366.84|369.58|366.78|0
1649103920000|2022-04-04 20:25:20|369.5|366.7|369.58|366.78|369.64|366.84|369.5|366.7|0
1649103930000|2022-04-04 20:25:30|369.5|366.7|369.5|366.7|369.5|366.7|369.5|366.7|0
1649103940000|2022-04-04 20:25:40|369.64|366.84|369.64|366.84|369.64|366.84|369.64|366.84|0
1649103950000|2022-04-04 20:25:50|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1649103960000|2022-04-04 20:26:00|369.5|366.7|369.64|366.84|369.64|366.84|369.5|366.7|0
1649104000000|2022-04-04 20:26:40|369.5|366.7|369.64|366.84|369.64|366.84|369.5|366.7|0
1649104040000|2022-04-04 20:27:20|369.57|366.77|369.57|366.77|369.57|366.77|369.57|366.77|0
1649104050000|2022-04-04 20:27:30|369.64|366.84|369.64|366.84|369.64|366.84|369.64|366.84|0
1649104060000|2022-04-04 20:27:40|369.78|366.98|369.78|366.98|369.78|366.98|369.78|366.98|0
1649104070000|2022-04-04 20:27:50|369.92|367.12|369.85|367.05|369.92|367.12|369.85|367.05|0
1649104080000|2022-04-04 20:28:00|369.92|367.12|369.92|367.12|369.92|367.12|369.92|367.12|0
1649104150000|2022-04-04 20:29:10|369.99|367.19|369.92|367.12|369.99|367.19|369.92|367.12|0
1649104250000|2022-04-04 20:30:50|370.06|367.26|370.06|367.26|370.06|367.26|370.06|367.26|0
1649104260000|2022-04-04 20:31:00|369.92|367.12|369.92|367.12|369.92|367.12|369.92|367.12|0
1649104280000|2022-04-04 20:31:20|370.06|367.26|370.06|367.26|370.06|367.26|370.06|367.26|0
1649104380000|2022-04-04 20:33:00|370.2|367.4|370.06|367.26|370.2|367.4|370.06|367.26|0
1649104390000|2022-04-04 20:33:10|370.2|367.4|370.2|367.4|370.2|367.4|370.2|367.4|0
1649104400000|2022-04-04 20:33:20|370.13|367.33|370.06|367.26|370.13|367.33|370.06|367.26|0
1649104450000|2022-04-04 20:34:10|369.92|367.12|369.78|366.98|369.92|367.12|369.78|366.98|0
1649104460000|2022-04-04 20:34:20|369.92|367.12|369.92|367.12|369.92|367.12|369.92|367.12|0
1649104480000|2022-04-04 20:34:40|369.85|367.05|369.85|367.05|369.85|367.05|369.85|367.05|0
1649104490000|2022-04-04 20:34:50|369.78|366.98|369.78|366.98|369.78|366.98|369.78|366.98|0
1649104500000|2022-04-04 20:35:00|369.71|366.91|369.78|366.98|369.78|366.98|369.71|366.91|0
1649104580000|2022-04-04 20:36:20|369.64|366.84|369.64|366.84|369.64|366.84|369.64|366.84|0
1649104600000|2022-04-04 20:36:40|369.78|366.98|369.78|366.98|369.78|366.98|369.71|366.91|0
1649104610000|2022-04-04 20:36:50|369.64|366.84|369.64|366.84|369.64|366.84|369.64|366.84|0
1649104640000|2022-04-04 20:37:20|369.78|366.98|369.78|366.98|369.78|366.98|369.78|366.98|0
1649104680000|2022-04-04 20:38:00|369.64|366.84|369.64|366.84|369.64|366.84|369.64|366.84|0
1649104710000|2022-04-04 20:38:30|369.5|366.7|369.5|366.7|369.5|366.7|369.5|366.7|0
1649104740000|2022-04-04 20:39:00|369.36|366.56|369.36|366.56|369.36|366.56|369.36|366.56|0
1649104760000|2022-04-04 20:39:20|369.5|366.7|369.36|366.56|369.5|366.7|369.36|366.56|0
1649104790000|2022-04-04 20:39:50|369.22|366.42|369.22|366.42|369.22|366.42|369.22|366.42|0
1649104830000|2022-04-04 20:40:30|369.08|366.28|369.08|366.28|369.08|366.28|369.08|366.28|0
1649104840000|2022-04-04 20:40:40|369.22|366.42|369.08|366.28|369.22|366.42|369.08|366.28|0
1649104900000|2022-04-04 20:41:40|369.01|366.21|369.08|366.28|369.08|366.28|369.01|366.21|0
1649104920000|2022-04-04 20:42:00|369.15|366.35|369.08|366.28|369.22|366.42|369.08|366.28|0
1649104930000|2022-04-04 20:42:10|369.22|366.42|369.22|366.42|369.22|366.42|369.22|366.42|0
1649105040000|2022-04-04 20:44:00|369.36|366.56|369.36|366.56|369.36|366.56|369.36|366.56|0
1649105050000|2022-04-04 20:44:10|369.22|366.42|369.22|366.42|369.22|366.42|369.22|366.42|0
1649105070000|2022-04-04 20:44:30|369.36|366.56|369.22|366.42|369.36|366.56|369.22|366.42|0
1649105140000|2022-04-04 20:45:40|369.36|366.56|369.36|366.56|369.36|366.56|369.36|366.56|0
1649105210000|2022-04-04 20:46:50|369.49|366.69|369.49|366.69|369.49|366.69|369.49|366.69|0
1649105220000|2022-04-04 20:47:00|369.77|366.97|369.63|366.83|369.77|366.97|369.63|366.83|0
1649105260000|2022-04-04 20:47:40|369.49|366.69|369.49|366.69|369.49|366.69|369.49|366.69|0
1649105340000|2022-04-04 20:49:00|369.63|366.83|369.77|366.97|369.77|366.97|369.63|366.83|0
1649105350000|2022-04-04 20:49:10|369.91|367.11|370.05|367.25|370.05|367.25|369.91|367.11|0
1649105360000|2022-04-04 20:49:20|370.19|367.39|370.26|367.46|370.26|367.46|370.19|367.39|0
1649105370000|2022-04-04 20:49:30|370.33|367.53|370.33|367.53|370.33|367.53|370.33|367.53|0
1649105380000|2022-04-04 20:49:40|370.47|367.67|370.47|367.67|370.47|367.67|370.47|367.67|0
1649105400000|2022-04-04 20:50:00|370.61|367.81|370.61|367.81|370.61|367.81|370.61|367.81|0
1649105430000|2022-04-04 20:50:30|370.47|367.67|370.61|367.81|370.61|367.81|370.47|367.67|0
1649105440000|2022-04-04 20:50:40|370.47|367.67|370.47|367.67|370.47|367.67|370.47|367.67|0
1649105460000|2022-04-04 20:51:00|370.89|368.09|370.89|368.09|370.89|368.09|370.89|368.09|0
1649105470000|2022-04-04 20:51:10|370.82|368.02|370.75|367.95|370.82|368.02|370.75|367.95|0
1649105510000|2022-04-04 20:51:50|370.61|367.81|370.61|367.81|370.61|367.81|370.61|367.81|0
1649105540000|2022-04-04 20:52:20|370.54|367.74|370.47|367.67|370.54|367.74|370.47|367.67|0
1649105550000|2022-04-04 20:52:30|370.33|367.53|370.33|367.53|370.33|367.53|370.33|367.53|0
1649105570000|2022-04-04 20:52:50|370.19|367.39|370.19|367.39|370.19|367.39|370.19|367.39|0
1649105580000|2022-04-04 20:53:00|370.33|367.53|370.33|367.53|370.33|367.53|370.33|367.53|0
1649105620000|2022-04-04 20:53:40|370.19|367.39|370.19|367.39|370.19|367.39|370.19|367.39|0
1649105700000|2022-04-04 20:55:00|370.05|367.25|370.05|367.25|370.05|367.25|370.05|367.25|0
1649105720000|2022-04-04 20:55:20|369.91|367.11|369.91|367.11|369.91|367.11|369.91|367.11|0
1649105740000|2022-04-04 20:55:40|370.05|367.25|370.05|367.25|370.05|367.25|370.05|367.25|0
1649105750000|2022-04-04 20:55:50|369.91|367.11|369.91|367.11|369.91|367.11|369.91|367.11|0
1649105770000|2022-04-04 20:56:10|370.05|367.25|370.05|367.25|370.05|367.25|370.05|367.25|0
1649105790000|2022-04-04 20:56:30|370.19|367.39|370.19|367.39|370.19|367.39|370.19|367.39|0
1649105800000|2022-04-04 20:56:40|370.33|367.53|370.33|367.53|370.33|367.53|370.33|367.53|0
1649105840000|2022-04-04 20:57:20|370.47|367.67|370.47|367.67|370.47|367.67|370.47|367.67|0
1649105850000|2022-04-04 20:57:30|370.6|367.8|370.6|367.8|370.6|367.8|370.6|367.8|0
1649105860000|2022-04-04 20:57:40|370.54|367.74|370.6|367.8|370.6|367.8|370.54|367.74|0
1649105920000|2022-04-04 20:58:40|370.54|367.74|370.47|367.67|370.54|367.74|370.47|367.67|0
1649105940000|2022-04-04 20:59:00|370.46|367.66|370.46|367.66|370.46|367.66|370.46|367.66|0
1649105950000|2022-04-04 20:59:10|370.6|367.8|370.6|367.8|370.6|367.8|370.6|367.8|0
1649105960000|2022-04-04 20:59:20|370.74|367.94|370.88|368.08|370.88|368.08|370.74|367.94|0
1649105970000|2022-04-04 20:59:30|371.02|368.22|371.02|368.22|371.02|368.22|371.02|368.22|0
1649105990000|2022-04-04 20:59:50|371.1|368.3|370.98|368.18|371.1|368.3|370.96|368.16|0
1649106000000|2022-04-04 21:00:00|370.89|368.09|370.89|368.09|370.89|368.09|370.89|368.09|0
1649106010000|2022-04-04 21:00:10|370.84|368.04|370.84|368.04|370.84|368.04|370.84|368.04|0
1649106030000|2022-04-04 21:00:30|370.89|368.09|370.89|368.09|370.89|368.09|370.89|368.09|0
1649106050000|2022-04-04 21:00:50|370.88|368.08|370.88|368.08|370.88|368.08|370.88|368.08|0
1649106060000|2022-04-04 21:01:00|370.86|368.06|370.86|368.06|370.86|368.06|370.86|368.06|0
1649106070000|2022-04-04 21:01:10|370.8|368|370.88|368.08|370.88|368.08|370.8|368|0
1649106080000|2022-04-04 21:01:20|370.92|368.12|370.92|368.12|370.92|368.12|370.92|368.12|0
1649106120000|2022-04-04 21:02:00|370.84|368.04|370.84|368.04|370.84|368.04|370.84|368.04|0
1649106130000|2022-04-04 21:02:10|371.04|368.24|371.04|368.24|371.04|368.24|371.04|368.24|0
1649106140000|2022-04-04 21:02:20|371.02|368.22|371.02|368.22|371.02|368.22|371.02|368.22|0
1649106150000|2022-04-04 21:02:30|371|368.2|370.98|368.18|371|368.2|370.98|368.18|0
1649106170000|2022-04-04 21:02:50|370.86|368.06|371.04|368.24|371.04|368.24|370.84|368.04|0
1649106190000|2022-04-04 21:03:10|370.89|368.09|370.89|368.09|370.89|368.09|370.89|368.09|0
1649106210000|2022-04-04 21:03:30|370.88|368.08|370.88|368.08|370.88|368.08|370.88|368.08|0
1649106220000|2022-04-04 21:03:40|370.8|368|370.8|368|370.8|368|370.8|368|0
1649106300000|2022-04-04 21:05:00|370.89|368.09|371|368.2|371|368.2|370.89|368.09|0
1649106310000|2022-04-04 21:05:10|370.89|368.09|370.89|368.09|370.89|368.09|370.89|368.09|0
1649106330000|2022-04-04 21:05:30|370.98|368.18|370.98|368.18|370.98|368.18|370.98|368.18|0
1649106350000|2022-04-04 21:05:50|371.08|368.28|371.08|368.28|371.08|368.28|371.08|368.28|0
1649106360000|2022-04-04 21:06:00|371|368.2|370.89|368.09|371|368.2|370.89|368.09|0
1649106390000|2022-04-04 21:06:30|371.06|368.26|371.06|368.26|371.06|368.26|371.06|368.26|0
1649106410000|2022-04-04 21:06:50|370.89|368.09|371.06|368.26|371.06|368.26|370.89|368.09|0
1649106480000|2022-04-04 21:08:00|370.89|368.09|370.87|368.07|370.89|368.09|370.87|368.07|0
1649106490000|2022-04-04 21:08:10|370.8|368|370.8|368|370.8|368|370.8|368|0
1649106680000|2022-04-04 21:11:20|370.79|367.99|370.79|367.99|370.79|367.99|370.79|367.99|0
1649106720000|2022-04-04 21:12:00|370.87|368.07|370.97|368.17|370.97|368.17|370.87|368.07|0
1649106770000|2022-04-04 21:12:50|371.12|368.32|371.12|368.32|371.12|368.32|371.12|368.32|0
1649106780000|2022-04-04 21:13:00|370.97|368.17|370.97|368.17|370.97|368.17|370.97|368.17|0
1649106810000|2022-04-04 21:13:30|370.95|368.15|370.95|368.15|370.95|368.15|370.95|368.15|0
1649106840000|2022-04-04 21:14:00|370.87|368.07|370.87|368.07|370.87|368.07|370.87|368.07|0
1649106860000|2022-04-04 21:14:20|370.83|368.03|370.87|368.07|370.87|368.07|370.83|368.03|0
1649106910000|2022-04-04 21:15:10|370.95|368.15|370.95|368.15|370.95|368.15|370.95|368.15|0
1649106930000|2022-04-04 21:15:30|370.97|368.17|370.97|368.17|370.97|368.17|370.97|368.17|0
1649106970000|2022-04-04 21:16:10|370.99|368.19|370.99|368.19|370.99|368.19|370.99|368.19|0
1649106980000|2022-04-04 21:16:20|370.97|368.17|370.97|368.17|370.97|368.17|370.97|368.17|0
1649107030000|2022-04-04 21:17:10|370.93|368.13|370.93|368.13|370.93|368.13|370.93|368.13|0
1649107040000|2022-04-04 21:17:20|370.91|368.11|370.91|368.11|370.91|368.11|370.91|368.11|0
1649107060000|2022-04-04 21:17:40|370.89|368.09|370.89|368.09|370.89|368.09|370.89|368.09|0
1649107080000|2022-04-04 21:18:00|370.87|368.07|370.87|368.07|370.87|368.07|370.87|368.07|0
1649107090000|2022-04-04 21:18:10|370.85|368.05|370.85|368.05|370.85|368.05|370.85|368.05|0
1649107110000|2022-04-04 21:18:30|370.83|368.03|370.83|368.03|370.83|368.03|370.83|368.03|0
1649107130000|2022-04-04 21:18:50|370.81|368.01|370.81|368.01|370.81|368.01|370.81|368.01|0
1649107140000|2022-04-04 21:19:00|370.97|368.17|370.97|368.17|370.97|368.17|370.97|368.17|0
1649107170000|2022-04-04 21:19:30|370.95|368.15|370.95|368.15|370.95|368.15|370.95|368.15|0
1649107230000|2022-04-04 21:20:30|370.97|368.17|370.97|368.17|370.97|368.17|370.97|368.17|0
1649107300000|2022-04-04 21:21:40|370.93|368.13|370.95|368.15|370.95|368.15|370.93|368.13|0
1649107310000|2022-04-04 21:21:50|370.97|368.17|370.91|368.11|370.97|368.17|370.91|368.11|0
1649107340000|2022-04-04 21:22:20|371.09|368.29|371.09|368.29|371.09|368.29|371.09|368.29|0
1649107450000|2022-04-04 21:24:10|371.07|368.27|371.07|368.27|371.07|368.27|371.07|368.27|0
1649107460000|2022-04-04 21:24:20|370.87|368.07|370.87|368.07|370.87|368.07|370.87|368.07|0
1649107470000|2022-04-04 21:24:30|370.85|368.05|370.85|368.05|370.85|368.05|370.85|368.05|0
1649107490000|2022-04-04 21:24:50|370.83|368.03|370.83|368.03|370.83|368.03|370.83|368.03|0
1649107560000|2022-04-04 21:26:00|370.63|367.83|370.63|367.83|370.63|367.83|370.63|367.83|0
1649107570000|2022-04-04 21:26:10|370.83|368.03|370.81|368.01|370.83|368.03|370.75|367.95|0
1649107580000|2022-04-04 21:26:20|370.75|367.95|370.75|367.95|370.75|367.95|370.75|367.95|0
1649107610000|2022-04-04 21:26:50|370.42|367.62|370.42|367.62|370.42|367.62|370.42|367.62|0
1649107630000|2022-04-04 21:27:10|370.38|367.58|370.38|367.58|370.38|367.58|370.38|367.58|0
1649107640000|2022-04-04 21:27:20|370.4|367.6|370.4|367.6|370.4|367.6|370.4|367.6|0
1649107800000|2022-04-04 21:30:00|370.38|367.58|370.38|367.58|370.38|367.58|370.38|367.58|0
1649107810000|2022-04-04 21:30:10|370.4|367.6|370.4|367.6|370.4|367.6|370.4|367.6|0
1649107920000|2022-04-04 21:32:00|370.48|367.68|370.48|367.68|370.48|367.68|370.48|367.68|0
1649107930000|2022-04-04 21:32:10|370.56|367.76|370.56|367.76|370.56|367.76|370.56|367.76|0
1649107950000|2022-04-04 21:32:30|370.64|367.84|370.64|367.84|370.64|367.84|370.64|367.84|0
1649107970000|2022-04-04 21:32:50|370.58|367.78|370.58|367.78|370.58|367.78|370.58|367.78|0
1649108010000|2022-04-04 21:33:30|370.56|367.76|370.56|367.76|370.56|367.76|370.56|367.76|0
1649108060000|2022-04-04 21:34:20|370.58|367.78|370.58|367.78|370.58|367.78|370.58|367.78|0
1649108070000|2022-04-04 21:34:30|370.52|367.72|370.52|367.72|370.52|367.72|370.52|367.72|0
1649108080000|2022-04-04 21:34:40|370.6|367.8|370.6|367.8|370.6|367.8|370.6|367.8|0
1649108090000|2022-04-04 21:34:50|370.58|367.78|370.58|367.78|370.58|367.78|370.58|367.78|0
1649108110000|2022-04-04 21:35:10|370.52|367.72|370.52|367.72|370.52|367.72|370.52|367.72|0
1649108130000|2022-04-04 21:35:30|370.46|367.66|370.46|367.66|370.46|367.66|370.46|367.66|0
1649108140000|2022-04-04 21:35:40|370.52|367.72|370.58|367.78|370.58|367.78|370.52|367.72|0
1649108160000|2022-04-04 21:36:00|370.52|367.72|370.52|367.72|370.52|367.72|370.52|367.72|0
1649108170000|2022-04-04 21:36:10|370.44|367.64|370.44|367.64|370.44|367.64|370.44|367.64|0
1649108190000|2022-04-04 21:36:30|370.52|367.72|370.52|367.72|370.52|367.72|370.52|367.72|0
1649108200000|2022-04-04 21:36:40|370.6|367.8|370.6|367.8|370.6|367.8|370.6|367.8|0
1649108210000|2022-04-04 21:36:50|370.52|367.72|370.5|367.7|370.52|367.72|370.5|367.7|0
1649108220000|2022-04-04 21:37:00|370.58|367.78|370.58|367.78|370.58|367.78|370.58|367.78|0
1649108230000|2022-04-04 21:37:10|370.54|367.74|370.56|367.76|370.56|367.76|370.54|367.74|0
1649108400000|2022-04-04 21:40:00|370.62|367.82|370.64|367.84|370.64|367.84|370.62|367.82|0
1649108410000|2022-04-04 21:40:10|370.6|367.8|370.6|367.8|370.6|367.8|370.6|367.8|0
1649108540000|2022-04-04 21:42:20|370.58|367.78|370.58|367.78|370.58|367.78|370.58|367.78|0
1649108550000|2022-04-04 21:42:30|370.6|367.8|370.6|367.8|370.6|367.8|370.6|367.8|0
1649108570000|2022-04-04 21:42:50|370.58|367.78|370.58|367.78|370.58|367.78|370.58|367.78|0
1649108630000|2022-04-04 21:43:50|370.9|368.1|370.9|368.1|370.9|368.1|370.9|368.1|0
1649108650000|2022-04-04 21:44:10|370.72|367.92|370.72|367.92|370.72|367.92|370.72|367.92|0
1649108670000|2022-04-04 21:44:30|370.76|367.96|370.76|367.96|370.76|367.96|370.76|367.96|0
1649108680000|2022-04-04 21:44:40|370.68|367.88|370.68|367.88|370.68|367.88|370.68|367.88|0
1649108700000|2022-04-04 21:45:00|370.7|367.9|370.7|367.9|370.7|367.9|370.7|367.9|0
1649108740000|2022-04-04 21:45:40|370.68|367.88|370.68|367.88|370.68|367.88|370.68|367.88|0
1649108880000|2022-04-04 21:48:00|370.66|367.86|370.66|367.86|370.68|367.88|370.66|367.86|0
1649108890000|2022-04-04 21:48:10|370.68|367.88|370.68|367.88|370.68|367.88|370.68|367.88|0
1649108940000|2022-04-04 21:49:00|370.7|367.9|370.7|367.9|370.7|367.9|370.7|367.9|0
1649109150000|2022-04-04 21:52:30|370.68|367.88|370.68|367.88|370.68|367.88|370.68|367.88|0
1649109210000|2022-04-04 21:53:30|370.7|367.9|370.7|367.9|370.7|367.9|370.7|367.9|0
1649109290000|2022-04-04 21:54:50|370.69|367.89|370.69|367.89|370.69|367.89|370.69|367.89|0
1649109440000|2022-04-04 21:57:20|370.66|367.86|370.55|367.75|370.66|367.86|370.55|367.75|0
1649109470000|2022-04-04 21:57:50|370.57|367.77|370.57|367.77|370.57|367.77|370.57|367.77|0
1649109570000|2022-04-04 21:59:30|370.43|367.63|370.43|367.63|370.43|367.63|370.43|367.63|0
1649109580000|2022-04-04 21:59:40|370.41|367.61|370.41|367.61|370.41|367.61|370.41|367.61|0
1649109600000|2022-04-04 22:00:00|370.45|367.65|371.35|368.55|371.35|368.55|370.45|367.65|0
1649109610000|2022-04-04 22:00:10|371.14|368.34|371|368.2|371.14|368.34|371|368.2|0
1649109620000|2022-04-04 22:00:20|371.07|368.27|371.14|368.34|371.28|368.48|371.07|368.27|0
1649109630000|2022-04-04 22:00:30|371.21|368.41|371.07|368.27|371.21|368.41|371.07|368.27|0
1649109640000|2022-04-04 22:00:40|371|368.2|370.79|367.99|371|368.2|370.72|367.92|0
1649109650000|2022-04-04 22:00:50|370.86|368.06|370.93|368.13|370.93|368.13|370.86|368.06|0
1649109660000|2022-04-04 22:01:00|370.86|368.06|370.86|368.06|370.93|368.13|370.86|368.06|0
1649109670000|2022-04-04 22:01:10|371|368.2|371|368.2|371|368.2|371|368.2|0
1649109680000|2022-04-04 22:01:20|370.86|368.06|370.86|368.06|370.86|368.06|370.86|368.06|0
1649109690000|2022-04-04 22:01:30|371|368.2|371|368.2|371|368.2|371|368.2|0
1649109700000|2022-04-04 22:01:40|370.93|368.13|370.86|368.06|370.93|368.13|370.86|368.06|0
1649109710000|2022-04-04 22:01:50|371|368.2|371|368.2|371|368.2|371|368.2|0
1649109720000|2022-04-04 22:02:00|370.93|368.13|371.14|368.34|371.14|368.34|370.93|368.13|0
1649109730000|2022-04-04 22:02:10|371|368.2|371|368.2|371.14|368.34|371|368.2|0
1649109740000|2022-04-04 22:02:20|371.14|368.34|371.14|368.34|371.14|368.34|371.14|368.34|0
1649109760000|2022-04-04 22:02:40|371|368.2|371.14|368.34|371.14|368.34|371|368.2|0
1649109800000|2022-04-04 22:03:20|371|368.2|371|368.2|371|368.2|371|368.2|0
1649109810000|2022-04-04 22:03:30|371.07|368.27|371.14|368.34|371.14|368.34|371.07|368.27|0
1649109820000|2022-04-04 22:03:40|371.07|368.27|371|368.2|371.07|368.27|371|368.2|0
1649109830000|2022-04-04 22:03:50|370.86|368.06|370.86|368.06|370.86|368.06|370.86|368.06|0
1649109850000|2022-04-04 22:04:10|370.79|367.99|370.72|367.92|370.79|367.99|370.72|367.92|0
1649109870000|2022-04-04 22:04:30|370.86|368.06|370.86|368.06|370.86|368.06|370.86|368.06|0
1649109880000|2022-04-04 22:04:40|370.93|368.13|370.93|368.13|370.93|368.13|370.93|368.13|0
1649109890000|2022-04-04 22:04:50|371|368.2|371|368.2|371|368.2|371|368.2|0
1649109900000|2022-04-04 22:05:00|371.14|368.34|371.14|368.34|371.14|368.34|371.14|368.34|0
1649109950000|2022-04-04 22:05:50|371.21|368.41|371.28|368.48|371.28|368.48|371.21|368.41|0
1649109970000|2022-04-04 22:06:10|371.14|368.34|371.14|368.34|371.14|368.34|371.14|368.34|0
1649109980000|2022-04-04 22:06:20|371|368.2|370.86|368.06|371|368.2|370.86|368.06|0
1649109990000|2022-04-04 22:06:30|370.72|367.92|371|368.2|371|368.2|370.72|367.92|0
1649110000000|2022-04-04 22:06:40|371.14|368.34|371.14|368.34|371.14|368.34|371.14|368.34|0
1649110070000|2022-04-04 22:07:50|371.07|368.27|371|368.2|371.07|368.27|371|368.2|0
1649110120000|2022-04-04 22:08:40|370.86|368.06|370.86|368.06|370.86|368.06|370.86|368.06|0
1649110130000|2022-04-04 22:08:50|371|368.2|371|368.2|371|368.2|371|368.2|0
1649110170000|2022-04-04 22:09:30|371.07|368.27|371.07|368.27|371.07|368.27|371.07|368.27|0
1649110180000|2022-04-04 22:09:40|371.14|368.34|371.14|368.34|371.14|368.34|371.14|368.34|0
1649110190000|2022-04-04 22:09:50|371|368.2|371|368.2|371.14|368.34|371|368.2|0
1649110200000|2022-04-04 22:10:00|371.14|368.34|371.14|368.34|371.14|368.34|371.14|368.34|0
1649110250000|2022-04-04 22:10:50|371|368.2|371|368.2|371|368.2|371|368.2|0
1649110310000|2022-04-04 22:11:50|371.14|368.34|371.14|368.34|371.14|368.34|371.14|368.34|0
1649110320000|2022-04-04 22:12:00|371.13|368.33|371.13|368.33|371.13|368.33|371.13|368.33|0
1649110330000|2022-04-04 22:12:10|371|368.2|371|368.2|371|368.2|371|368.2|0
1649110340000|2022-04-04 22:12:20|370.86|368.06|370.86|368.06|370.86|368.06|370.86|368.06|0
1649110410000|2022-04-04 22:13:30|370.99|368.19|370.99|368.19|370.99|368.19|370.99|368.19|0
1649110420000|2022-04-04 22:13:40|370.86|368.06|370.86|368.06|370.86|368.06|370.86|368.06|0
1649110470000|2022-04-04 22:14:30|370.85|368.05|370.79|367.99|370.85|368.05|370.79|367.99|0
1649110480000|2022-04-04 22:14:40|370.85|368.05|370.85|368.05|370.85|368.05|370.85|368.05|0
1649110500000|2022-04-04 22:15:00|370.72|367.92|370.72|367.92|370.72|367.92|370.72|367.92|0
1649110550000|2022-04-04 22:15:50|370.85|368.05|370.85|368.05|370.85|368.05|370.85|368.05|0
1649110590000|2022-04-04 22:16:30|370.71|367.91|370.71|367.91|370.71|367.91|370.71|367.91|0
1649110600000|2022-04-04 22:16:40|370.79|367.99|370.79|367.99|370.79|367.99|370.79|367.99|0
1649110610000|2022-04-04 22:16:50|370.85|368.05|370.93|368.13|370.93|368.13|370.85|368.05|0
1649110620000|2022-04-04 22:17:00|370.99|368.19|371.13|368.33|371.13|368.33|370.99|368.19|0
1649110730000|2022-04-04 22:18:50|371.27|368.47|371.27|368.47|371.27|368.47|371.27|368.47|0
1649110750000|2022-04-04 22:19:10|371.2|368.4|371.13|368.33|371.2|368.4|371.13|368.33|0
1649110770000|2022-04-04 22:19:30|371.27|368.47|371.27|368.47|371.27|368.47|371.27|368.47|0
1649110780000|2022-04-04 22:19:40|371.34|368.54|371.41|368.61|371.41|368.61|371.34|368.54|0
1649110790000|2022-04-04 22:19:50|371.34|368.54|371.27|368.47|371.34|368.54|371.27|368.47|0
1649110800000|2022-04-04 22:20:00|371.2|368.4|371.13|368.33|371.2|368.4|371.13|368.33|0
1649110820000|2022-04-04 22:20:20|371.27|368.47|371.27|368.47|371.27|368.47|371.27|368.47|0
1649110870000|2022-04-04 22:21:10|371.13|368.33|371.13|368.33|371.13|368.33|371.13|368.33|0
1649110880000|2022-04-04 22:21:20|371.41|368.61|371.41|368.61|371.41|368.61|371.41|368.61|0
1649110900000|2022-04-04 22:21:40|371.27|368.47|371.27|368.47|371.27|368.47|371.27|368.47|0
1649110940000|2022-04-04 22:22:20|371.34|368.54|371.34|368.54|371.34|368.54|371.34|368.54|0
1649110950000|2022-04-04 22:22:30|371.41|368.61|371.41|368.61|371.41|368.61|371.41|368.61|0
1649111010000|2022-04-04 22:23:30|371.27|368.47|371.27|368.47|371.27|368.47|371.27|368.47|0
1649111060000|2022-04-04 22:24:20|371.34|368.54|371.27|368.47|371.34|368.54|371.27|368.47|0
1649111090000|2022-04-04 22:24:50|371.41|368.61|371.41|368.61|371.41|368.61|371.41|368.61|0
1649111100000|2022-04-04 22:25:00|371.27|368.47|371.27|368.47|371.27|368.47|371.27|368.47|0
1649111120000|2022-04-04 22:25:20|371.34|368.54|371.55|368.75|371.55|368.75|371.34|368.54|0
1649111140000|2022-04-04 22:25:40|371.41|368.61|371.41|368.61|371.41|368.61|371.41|368.61|0
1649111240000|2022-04-04 22:27:20|371.27|368.47|371.27|368.47|371.27|368.47|371.27|368.47|0
1649111270000|2022-04-04 22:27:50|371.13|368.33|371.13|368.33|371.13|368.33|371.13|368.33|0
1649111380000|2022-04-04 22:29:40|371.06|368.26|370.99|368.19|371.06|368.26|370.99|368.19|0
1649111390000|2022-04-04 22:29:50|371.06|368.26|371.13|368.33|371.13|368.33|370.99|368.19|0
1649111410000|2022-04-04 22:30:10|371.2|368.4|371.13|368.33|371.2|368.4|371.13|368.33|0
1649111420000|2022-04-04 22:30:20|371.2|368.4|371.27|368.47|371.27|368.47|371.2|368.4|0
1649111450000|2022-04-04 22:30:50|371.2|368.4|371.13|368.33|371.2|368.4|371.13|368.33|0
1649111460000|2022-04-04 22:31:00|371.2|368.4|371.2|368.4|371.2|368.4|371.2|368.4|0
1649111470000|2022-04-04 22:31:10|371.27|368.47|371.27|368.47|371.27|368.47|371.27|368.47|0
1649111490000|2022-04-04 22:31:30|371.41|368.61|371.41|368.61|371.41|368.61|371.41|368.61|0
1649111520000|2022-04-04 22:32:00|371.55|368.75|371.55|368.75|371.55|368.75|371.55|368.75|0
1649111560000|2022-04-04 22:32:40|371.41|368.61|371.41|368.61|371.41|368.61|371.41|368.61|0
1649111590000|2022-04-04 22:33:10|371.34|368.54|371.27|368.47|371.34|368.54|371.27|368.47|0
1649111650000|2022-04-04 22:34:10|371.41|368.61|371.41|368.61|371.41|368.61|371.41|368.61|0
1649111710000|2022-04-04 22:35:10|371.55|368.75|371.68|368.88|371.68|368.88|371.55|368.75|0
1649111720000|2022-04-04 22:35:20|371.76|368.96|371.76|368.96|371.76|368.96|371.76|368.96|0
1649111730000|2022-04-04 22:35:30|371.82|369.02|371.82|369.02|371.82|369.02|371.82|369.02|0
1649111760000|2022-04-04 22:36:00|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1649111790000|2022-04-04 22:36:30|371.62|368.82|371.4|368.6|371.62|368.82|371.4|368.6|0
1649111810000|2022-04-04 22:36:50|371.54|368.74|371.54|368.74|371.62|368.82|371.54|368.74|0
1649111820000|2022-04-04 22:37:00|371.62|368.82|371.68|368.88|371.68|368.88|371.62|368.82|0
1649111840000|2022-04-04 22:37:20|371.82|369.02|371.82|369.02|371.82|369.02|371.82|369.02|0
1649111860000|2022-04-04 22:37:40|371.68|368.88|371.76|368.96|371.76|368.96|371.68|368.88|0
1649111870000|2022-04-04 22:37:50|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1649111880000|2022-04-04 22:38:00|371.82|369.02|371.68|368.88|371.82|369.02|371.68|368.88|0
1649111890000|2022-04-04 22:38:10|371.62|368.82|371.62|368.82|371.62|368.82|371.62|368.82|0
1649111900000|2022-04-04 22:38:20|371.68|368.88|371.62|368.82|371.68|368.88|371.62|368.82|0
1649111910000|2022-04-04 22:38:30|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1649111960000|2022-04-04 22:39:20|371.54|368.74|371.54|368.74|371.54|368.74|371.54|368.74|0
1649111970000|2022-04-04 22:39:30|371.62|368.82|371.62|368.82|371.68|368.88|371.62|368.82|0
1649111990000|2022-04-04 22:39:50|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1649112020000|2022-04-04 22:40:20|371.82|369.02|371.82|369.02|371.82|369.02|371.82|369.02|0
1649112050000|2022-04-04 22:40:50|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1649112120000|2022-04-04 22:42:00|371.54|368.74|371.54|368.74|371.54|368.74|371.54|368.74|0
1649112130000|2022-04-04 22:42:10|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1649112160000|2022-04-04 22:42:40|371.54|368.74|371.54|368.74|371.54|368.74|371.54|368.74|0
1649112200000|2022-04-04 22:43:20|371.61|368.81|371.61|368.81|371.61|368.81|371.61|368.81|0
1649112210000|2022-04-04 22:43:30|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1649112260000|2022-04-04 22:44:20|371.82|369.02|371.82|369.02|371.82|369.02|371.82|369.02|0
1649112280000|2022-04-04 22:44:40|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1649112340000|2022-04-04 22:45:40|371.54|368.74|371.54|368.74|371.54|368.74|371.54|368.74|0
1649112360000|2022-04-04 22:46:00|371.4|368.6|371.4|368.6|371.4|368.6|371.4|368.6|0
1649112370000|2022-04-04 22:46:10|371.26|368.46|371.26|368.46|371.26|368.46|371.26|368.46|0
1649112540000|2022-04-04 22:49:00|371.4|368.6|371.4|368.6|371.4|368.6|371.4|368.6|0
1649112620000|2022-04-04 22:50:20|371.33|368.53|371.33|368.53|371.33|368.53|371.33|368.53|0
1649112630000|2022-04-04 22:50:30|371.4|368.6|371.4|368.6|371.4|368.6|371.4|368.6|0
1649112660000|2022-04-04 22:51:00|371.54|368.74|371.54|368.74|371.54|368.74|371.54|368.74|0
1649112680000|2022-04-04 22:51:20|371.61|368.81|371.61|368.81|371.61|368.81|371.61|368.81|0
1649112690000|2022-04-04 22:51:30|371.68|368.88|371.68|368.88|371.68|368.88|371.68|368.88|0
1649112710000|2022-04-04 22:51:50|371.54|368.74|371.54|368.74|371.54|368.74|371.54|368.74|0
1649112730000|2022-04-04 22:52:10|371.61|368.81|371.61|368.81|371.61|368.81|371.61|368.81|0
1649112740000|2022-04-04 22:52:20|371.54|368.74|371.61|368.81|371.61|368.81|371.54|368.74|0
1649112750000|2022-04-04 22:52:30|371.54|368.74|371.54|368.74|371.54|368.74|371.54|368.74|0
1649112760000|2022-04-04 22:52:40|371.61|368.81|371.61|368.81|371.61|368.81|371.61|368.81|0
1649112780000|2022-04-04 22:53:00|371.54|368.74|371.54|368.74|371.54|368.74|371.54|368.74|0
1649112810000|2022-04-04 22:53:30|371.4|368.6|371.4|368.6|371.4|368.6|371.4|368.6|0
1649112820000|2022-04-04 22:53:40|371.47|368.67|371.4|368.6|371.47|368.67|371.4|368.6|0
1649112840000|2022-04-04 22:54:00|371.47|368.67|371.54|368.74|371.54|368.74|371.47|368.67|0
1649112860000|2022-04-04 22:54:20|371.47|368.67|371.47|368.67|371.47|368.67|371.4|368.6|0
1649112870000|2022-04-04 22:54:30|371.54|368.74|371.54|368.74|371.54|368.74|371.54|368.74|0
1649112900000|2022-04-04 22:55:00|371.4|368.6|371.4|368.6|371.4|368.6|371.4|368.6|0
1649112910000|2022-04-04 22:55:10|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1649112920000|2022-04-04 22:55:20|371.54|368.74|371.54|368.74|371.54|368.74|371.54|368.74|0
1649112930000|2022-04-04 22:55:30|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1649112940000|2022-04-04 22:55:40|371.54|368.74|371.54|368.74|371.54|368.74|371.54|368.74|0
1649112950000|2022-04-04 22:55:50|371.47|368.67|371.54|368.74|371.54|368.74|371.47|368.67|0
1649112960000|2022-04-04 22:56:00|371.47|368.67|371.4|368.6|371.54|368.74|371.4|368.6|0
1649112970000|2022-04-04 22:56:10|371.54|368.74|371.54|368.74|371.54|368.74|371.54|368.74|0
1649113030000|2022-04-04 22:57:10|371.4|368.6|371.4|368.6|371.4|368.6|371.4|368.6|0
1649113050000|2022-04-04 22:57:30|371.54|368.74|371.54|368.74|371.54|368.74|371.54|368.74|0
1649113080000|2022-04-04 22:58:00|371.47|368.67|371.4|368.6|371.47|368.67|371.4|368.6|0
1649113090000|2022-04-04 22:58:10|371.54|368.74|371.54|368.74|371.54|368.74|371.47|368.67|0
1649113100000|2022-04-04 22:58:20|371.4|368.6|371.4|368.6|371.4|368.6|371.4|368.6|0
1649113290000|2022-04-04 23:01:30|371.54|368.74|371.47|368.67|371.54|368.74|371.47|368.67|0
1649113300000|2022-04-04 23:01:40|371.4|368.6|371.4|368.6|371.4|368.6|371.4|368.6|0
1649113390000|2022-04-04 23:03:10|371.39|368.59|371.39|368.59|371.39|368.59|371.39|368.59|0
1649113480000|2022-04-04 23:04:40|371.53|368.73|371.53|368.73|371.53|368.73|371.53|368.73|0
1649113490000|2022-04-04 23:04:50|371.39|368.59|371.39|368.59|371.39|368.59|371.39|368.59|0
1649113500000|2022-04-04 23:05:00|371.53|368.73|371.53|368.73|371.53|368.73|371.53|368.73|0
1649113540000|2022-04-04 23:05:40|371.39|368.59|371.39|368.59|371.39|368.59|371.39|368.59|0
1649113550000|2022-04-04 23:05:50|371.53|368.73|371.67|368.87|371.67|368.87|371.53|368.73|0
1649113570000|2022-04-04 23:06:10|371.61|368.81|371.53|368.73|371.61|368.81|371.53|368.73|0
1649113580000|2022-04-04 23:06:20|371.39|368.59|371.39|368.59|371.39|368.59|371.39|368.59|0
1649113660000|2022-04-04 23:07:40|371.53|368.73|371.53|368.73|371.53|368.73|371.53|368.73|0
1649113680000|2022-04-04 23:08:00|371.47|368.67|371.53|368.73|371.53|368.73|371.47|368.67|0
1649113720000|2022-04-04 23:08:40|371.47|368.67|371.39|368.59|371.47|368.67|371.39|368.59|0
1649113760000|2022-04-04 23:09:20|371.53|368.73|371.53|368.73|371.53|368.73|371.53|368.73|0
1649113770000|2022-04-04 23:09:30|371.47|368.67|371.47|368.67|371.47|368.67|371.47|368.67|0
1649113790000|2022-04-04 23:09:50|371.39|368.59|371.39|368.59|371.39|368.59|371.39|368.59|0
1649113800000|2022-04-04 23:10:00|371.47|368.67|371.46|368.66|371.47|368.67|371.46|368.66|0
1649113810000|2022-04-04 23:10:10|371.53|368.73|371.53|368.73|371.53|368.73|371.46|368.66|0
1649113940000|2022-04-04 23:12:20|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1649113950000|2022-04-04 23:12:30|371.53|368.73|371.53|368.73|371.53|368.73|371.53|368.73|0
1649113970000|2022-04-04 23:12:50|371.6|368.8|371.67|368.87|371.67|368.87|371.6|368.8|0
1649113980000|2022-04-04 23:13:00|371.6|368.8|371.67|368.87|371.67|368.87|371.6|368.8|0
1649114050000|2022-04-04 23:14:10|371.53|368.73|371.53|368.73|371.53|368.73|371.53|368.73|0
1649114090000|2022-04-04 23:14:50|371.6|368.8|371.67|368.87|371.67|368.87|371.6|368.8|0
1649114130000|2022-04-04 23:15:30|371.53|368.73|371.53|368.73|371.53|368.73|371.53|368.73|0
1649114210000|2022-04-04 23:16:50|371.6|368.8|371.6|368.8|371.6|368.8|371.6|368.8|0
1649114220000|2022-04-04 23:17:00|371.53|368.73|371.53|368.73|371.53|368.73|371.53|368.73|0
1649114410000|2022-04-04 23:20:10|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1649114450000|2022-04-04 23:20:50|371.53|368.73|371.67|368.87|371.67|368.87|371.53|368.73|0
1649114600000|2022-04-04 23:23:20|371.81|369.01|371.67|368.87|371.81|369.01|371.67|368.87|0
1649114630000|2022-04-04 23:23:50|371.53|368.73|371.53|368.73|371.53|368.73|371.53|368.73|0
1649114670000|2022-04-04 23:24:30|371.67|368.87|371.67|368.87|371.67|368.87|371.67|368.87|0
1649114750000|2022-04-04 23:25:50|371.53|368.73|371.53|368.73|371.53|368.73|371.53|368.73|0
1649114920000|2022-04-04 23:28:40|371.66|368.86|371.66|368.86|371.66|368.86|371.66|368.86|0
1649114970000|2022-04-04 23:29:30|371.8|369|371.8|369|371.8|369|371.8|369|0
1649114980000|2022-04-04 23:29:40|371.66|368.86|371.66|368.86|371.66|368.86|371.66|368.86|0
1649114990000|2022-04-04 23:29:50|371.52|368.72|371.52|368.72|371.52|368.72|371.52|368.72|0
1649115030000|2022-04-04 23:30:30|371.38|368.58|371.38|368.58|371.38|368.58|371.38|368.58|0
1649115040000|2022-04-04 23:30:40|371.25|368.45|371.25|368.45|371.25|368.45|371.25|368.45|0
1649115050000|2022-04-04 23:30:50|371.24|368.44|371.24|368.44|371.24|368.44|371.24|368.44|0
1649115060000|2022-04-04 23:31:00|371.11|368.31|371.11|368.31|371.11|368.31|371.11|368.31|0
1649115080000|2022-04-04 23:31:20|371.24|368.44|371.38|368.58|371.38|368.58|371.24|368.44|0
1649115090000|2022-04-04 23:31:30|371.24|368.44|371.24|368.44|371.24|368.44|371.24|368.44|0
1649115120000|2022-04-04 23:32:00|371.38|368.58|371.32|368.52|371.38|368.58|371.32|368.52|0
1649115130000|2022-04-04 23:32:10|371.38|368.58|371.38|368.58|371.38|368.58|371.32|368.52|0
1649115140000|2022-04-04 23:32:20|371.32|368.52|371.38|368.58|371.38|368.58|371.32|368.52|0
1649115150000|2022-04-04 23:32:30|371.32|368.52|371.24|368.44|371.32|368.52|371.24|368.44|0
1649115210000|2022-04-04 23:33:30|371.1|368.3|371.1|368.3|371.1|368.3|371.1|368.3|0
1649115270000|2022-04-04 23:34:30|370.96|368.16|370.82|368.02|370.96|368.16|370.82|368.02|0
1649115280000|2022-04-04 23:34:40|370.9|368.1|370.69|367.89|370.9|368.1|370.69|367.89|0
1649115300000|2022-04-04 23:35:00|370.82|368.02|370.82|368.02|370.82|368.02|370.82|368.02|0
1649115310000|2022-04-04 23:35:10|370.96|368.16|370.9|368.1|370.96|368.16|370.9|368.1|0
1649115320000|2022-04-04 23:35:20|370.96|368.16|370.96|368.16|370.96|368.16|370.96|368.16|0
1649115340000|2022-04-04 23:35:40|370.82|368.02|370.9|368.1|370.9|368.1|370.82|368.02|0
1649115350000|2022-04-04 23:35:50|370.96|368.16|370.96|368.16|370.96|368.16|370.96|368.16|0
1649115360000|2022-04-04 23:36:00|370.82|368.02|370.82|368.02|370.82|368.02|370.82|368.02|0
1649115400000|2022-04-04 23:36:40|370.96|368.16|370.82|368.02|370.96|368.16|370.82|368.02|0
1649115460000|2022-04-04 23:37:40|370.76|367.96|370.76|367.96|370.76|367.96|370.76|367.96|0
1649115470000|2022-04-04 23:37:50|370.82|368.02|370.82|368.02|370.82|368.02|370.82|368.02|0
1649115520000|2022-04-04 23:38:40|370.96|368.16|370.96|368.16|370.96|368.16|370.96|368.16|0
1649115560000|2022-04-04 23:39:20|370.9|368.1|370.82|368.02|370.9|368.1|370.82|368.02|0
1649115610000|2022-04-04 23:40:10|370.96|368.16|370.96|368.16|370.96|368.16|370.96|368.16|0
1649115620000|2022-04-04 23:40:20|370.9|368.1|370.96|368.16|370.96|368.16|370.9|368.1|0
1649115670000|2022-04-04 23:41:10|370.82|368.02|370.82|368.02|370.82|368.02|370.82|368.02|0
1649115680000|2022-04-04 23:41:20|370.96|368.16|370.96|368.16|370.96|368.16|370.96|368.16|0
1649115700000|2022-04-04 23:41:40|370.82|368.02|370.82|368.02|370.82|368.02|370.82|368.02|0
1649115710000|2022-04-04 23:41:50|370.96|368.16|370.96|368.16|370.96|368.16|370.96|368.16|0
1649115720000|2022-04-04 23:42:00|370.89|368.09|370.96|368.16|370.96|368.16|370.89|368.09|0
1649115770000|2022-04-04 23:42:50|370.82|368.02|370.96|368.16|370.96|368.16|370.82|368.02|0
1649115780000|2022-04-04 23:43:00|371.03|368.23|371.1|368.3|371.1|368.3|371.03|368.23|0
1649115820000|2022-04-04 23:43:40|371.24|368.44|371.1|368.3|371.24|368.44|371.1|368.3|0
1649115840000|2022-04-04 23:44:00|371.24|368.44|371.24|368.44|371.24|368.44|371.24|368.44|0
1649115850000|2022-04-04 23:44:10|371.1|368.3|371.1|368.3|371.1|368.3|371.1|368.3|0
1649115880000|2022-04-04 23:44:40|371.03|368.23|371.03|368.23|371.03|368.23|371.03|368.23|0
1649115890000|2022-04-04 23:44:50|370.96|368.16|370.96|368.16|370.96|368.16|370.96|368.16|0
1649115900000|2022-04-04 23:45:00|371.1|368.3|370.96|368.16|371.1|368.3|370.96|368.16|0
1649115910000|2022-04-04 23:45:10|371.1|368.3|371.24|368.44|371.24|368.44|371.1|368.3|0
1649115920000|2022-04-04 23:45:20|371.1|368.3|371.1|368.3|371.1|368.3|371.1|368.3|0
1649115940000|2022-04-04 23:45:40|371.24|368.44|371.24|368.44|371.24|368.44|371.24|368.44|0
1649115950000|2022-04-04 23:45:50|371.38|368.58|371.38|368.58|371.38|368.58|371.38|368.58|0
1649115960000|2022-04-04 23:46:00|371.52|368.72|371.66|368.86|371.66|368.86|371.52|368.72|0
1649115980000|2022-04-04 23:46:20|371.52|368.72|371.52|368.72|371.52|368.72|371.52|368.72|0
1649116010000|2022-04-04 23:46:50|371.66|368.86|371.52|368.72|371.66|368.86|371.52|368.72|0
1649116020000|2022-04-04 23:47:00|371.66|368.86|371.52|368.72|371.66|368.86|371.52|368.72|0
1649116050000|2022-04-04 23:47:30|371.66|368.86|371.66|368.86|371.66|368.86|371.66|368.86|0
1649116070000|2022-04-04 23:47:50|371.59|368.79|371.66|368.86|371.66|368.86|371.59|368.79|0
1649116080000|2022-04-04 23:48:00|371.8|369|371.8|369|371.8|369|371.8|369|0
1649116110000|2022-04-04 23:48:30|371.73|368.93|371.73|368.93|371.73|368.93|371.73|368.93|0
1649116120000|2022-04-04 23:48:40|371.8|369|371.8|369|371.8|369|371.8|369|0
1649116160000|2022-04-04 23:49:20|371.66|368.86|371.66|368.86|371.66|368.86|371.66|368.86|0
1649116170000|2022-04-04 23:49:30|371.8|369|371.8|369|371.8|369|371.8|369|0
1649116200000|2022-04-04 23:50:00|371.66|368.86|371.8|369|371.8|369|371.66|368.86|0
1649116210000|2022-04-04 23:50:10|371.94|369.14|371.87|369.07|371.94|369.14|371.87|369.07|0
1649116220000|2022-04-04 23:50:20|371.8|369|371.8|369|371.94|369.14|371.8|369|0
1649116250000|2022-04-04 23:50:50|371.73|368.93|371.8|369|371.8|369|371.73|368.93|0
1649116290000|2022-04-04 23:51:30|371.94|369.14|371.94|369.14|371.94|369.14|371.94|369.14|0
1649116360000|2022-04-04 23:52:40|371.8|369|371.8|369|371.8|369|371.8|369|0
1649116440000|2022-04-04 23:54:00|371.79|368.99|371.79|368.99|371.79|368.99|371.79|368.99|0
1649116500000|2022-04-04 23:55:00|371.65|368.85|371.79|368.99|371.79|368.99|371.65|368.85|0
1649116510000|2022-04-04 23:55:10|371.93|369.13|371.93|369.13|371.93|369.13|371.93|369.13|0
1649116530000|2022-04-04 23:55:30|372.07|369.27|372.07|369.27|372.07|369.27|372.07|369.27|0
1649116540000|2022-04-04 23:55:40|372.01|369.21|372.01|369.21|372.01|369.21|372.01|369.21|0
1649116550000|2022-04-04 23:55:50|372.07|369.27|372.07|369.27|372.07|369.27|372.07|369.27|0
1649116580000|2022-04-04 23:56:20|372.15|369.35|372.07|369.27|372.15|369.35|372.07|369.27|0
1649116590000|2022-04-04 23:56:30|372.15|369.35|372.07|369.27|372.15|369.35|372.07|369.27|0
1649116600000|2022-04-04 23:56:40|372.21|369.41|372.21|369.41|372.21|369.41|372.21|369.41|0
1649116630000|2022-04-04 23:57:10|372.07|369.27|371.93|369.13|372.07|369.27|371.93|369.13|0
1649116650000|2022-04-04 23:57:30|371.79|368.99|371.79|368.99|371.79|368.99|371.79|368.99|0
1649116660000|2022-04-04 23:57:40|371.93|369.13|371.79|368.99|371.93|369.13|371.79|368.99|0
1649116680000|2022-04-04 23:58:00|371.93|369.13|371.79|368.99|371.93|369.13|371.79|368.99|0
1649116690000|2022-04-04 23:58:10|371.93|369.13|372.07|369.27|372.07|369.27|371.93|369.13|0
1649116700000|2022-04-04 23:58:20|372.01|369.21|372.07|369.27|372.07|369.27|372.01|369.21|0
1649116710000|2022-04-04 23:58:30|372.15|369.35|372.07|369.27|372.15|369.35|372.07|369.27|0
1649116720000|2022-04-04 23:58:40|372.21|369.41|372.21|369.41|372.21|369.41|372.21|369.41|0
1649116730000|2022-04-04 23:58:50|372.07|369.27|372.21|369.41|372.21|369.41|372.07|369.27|0
1649116740000|2022-04-04 23:59:00|372.07|369.27|372.15|369.35|372.15|369.35|372.07|369.27|0
1649116750000|2022-04-04 23:59:10|372.21|369.41|372.07|369.27|372.21|369.41|372.07|369.27|0
1649116760000|2022-04-04 23:59:20|372.21|369.41|372.21|369.41|372.21|369.41|372.21|369.41|0
1649116790000|2022-04-04 23:59:50|372.35|369.55|372.35|369.55|372.35|369.55|372.35|369.55|0
1649116800000|2022-04-05 00:00:00|372.21|369.41|372.21|369.41|372.21|369.41|372.21|369.41|0
1649116810000|2022-04-05 00:00:10|372.35|369.55|372.49|369.69|372.49|369.69|372.35|369.55|0
1649116820000|2022-04-05 00:00:20|372.63|369.83|372.63|369.83|372.63|369.83|372.63|369.83|0
1649116830000|2022-04-05 00:00:30|372.77|369.97|373.05|370.25|373.33|370.53|372.77|369.97|0
1649116840000|2022-04-05 00:00:40|372.91|370.11|372.77|369.97|372.91|370.11|372.77|369.97|0
1649116850000|2022-04-05 00:00:50|372.63|369.83|372.77|369.97|372.77|369.97|372.63|369.83|0
1649116860000|2022-04-05 00:01:00|372.91|370.11|372.77|369.97|372.91|370.11|372.77|369.97|0
1649116870000|2022-04-05 00:01:10|372.91|370.11|372.91|370.11|372.91|370.11|372.91|370.11|0
1649116890000|2022-04-05 00:01:30|372.98|370.18|372.91|370.11|372.98|370.18|372.91|370.11|0
1649116900000|2022-04-05 00:01:40|372.77|369.97|372.63|369.83|372.77|369.97|372.63|369.83|0
1649116910000|2022-04-05 00:01:50|372.91|370.11|372.91|370.11|372.91|370.11|372.91|370.11|0
1649116920000|2022-04-05 00:02:00|372.77|369.97|372.91|370.11|372.91|370.11|372.77|369.97|0
1649116930000|2022-04-05 00:02:10|372.77|369.97|372.63|369.83|372.77|369.97|372.63|369.83|0
1649116940000|2022-04-05 00:02:20|372.77|369.97|372.7|369.9|372.77|369.97|372.63|369.83|0
1649116950000|2022-04-05 00:02:30|372.77|369.97|372.63|369.83|372.77|369.97|372.63|369.83|0
1649116960000|2022-04-05 00:02:40|372.77|369.97|372.91|370.11|372.91|370.11|372.77|369.97|0
1649116970000|2022-04-05 00:02:50|373.05|370.25|373.19|370.39|373.19|370.39|373.05|370.25|0
1649116980000|2022-04-05 00:03:00|373.33|370.53|373.19|370.39|373.33|370.53|373.19|370.39|0
1649117000000|2022-04-05 00:03:20|373.05|370.25|373.19|370.39|373.19|370.39|373.05|370.25|0
1649117030000|2022-04-05 00:03:50|373.12|370.32|373.19|370.39|373.19|370.39|373.12|370.32|0
1649117080000|2022-04-05 00:04:40|373.33|370.53|373.19|370.39|373.33|370.53|373.19|370.39|0
1649117090000|2022-04-05 00:04:50|373.33|370.53|373.47|370.67|373.47|370.67|373.33|370.53|0
1649117100000|2022-04-05 00:05:00|373.33|370.53|373.33|370.53|373.47|370.67|373.33|370.53|0
1649117110000|2022-04-05 00:05:10|373.47|370.67|373.33|370.53|373.47|370.67|373.33|370.53|0
1649117140000|2022-04-05 00:05:40|373.47|370.67|373.33|370.53|373.47|370.67|373.33|370.53|0
1649117150000|2022-04-05 00:05:50|373.26|370.46|373.33|370.53|373.33|370.53|373.26|370.46|0
1649117160000|2022-04-05 00:06:00|373.4|370.6|373.33|370.53|373.4|370.6|373.33|370.53|0
1649117170000|2022-04-05 00:06:10|373.19|370.39|373.19|370.39|373.33|370.53|373.19|370.39|0
1649117180000|2022-04-05 00:06:20|373.33|370.53|373.33|370.53|373.33|370.53|373.33|370.53|0
1649117210000|2022-04-05 00:06:50|373.47|370.67|373.47|370.67|373.47|370.67|373.47|370.67|0
1649117220000|2022-04-05 00:07:00|373.33|370.53|373.33|370.53|373.33|370.53|373.33|370.53|0
1649117230000|2022-04-05 00:07:10|373.47|370.67|373.47|370.67|373.47|370.67|373.47|370.67|0
1649117240000|2022-04-05 00:07:20|373.33|370.53|373.33|370.53|373.33|370.53|373.33|370.53|0
1649117270000|2022-04-05 00:07:50|373.19|370.39|373.19|370.39|373.19|370.39|373.19|370.39|0
1649117280000|2022-04-05 00:08:00|373.33|370.53|373.33|370.53|373.33|370.53|373.33|370.53|0
1649117290000|2022-04-05 00:08:10|373.19|370.39|373.19|370.39|373.33|370.53|373.19|370.39|0
1649117300000|2022-04-05 00:08:20|373.33|370.53|373.19|370.39|373.33|370.53|373.19|370.39|0
1649117330000|2022-04-05 00:08:50|373.05|370.25|373.19|370.39|373.19|370.39|373.05|370.25|0
1649117350000|2022-04-05 00:09:10|373.05|370.25|373.05|370.25|373.05|370.25|373.05|370.25|0
1649117370000|2022-04-05 00:09:30|372.91|370.11|373.05|370.25|373.05|370.25|372.91|370.11|0
1649117380000|2022-04-05 00:09:40|373.19|370.39|373.12|370.32|373.19|370.39|373.05|370.25|0
1649117390000|2022-04-05 00:09:50|373.19|370.39|373.19|370.39|373.19|370.39|373.19|370.39|0
1649117400000|2022-04-05 00:10:00|373.12|370.32|373.19|370.39|373.19|370.39|373.05|370.25|0
1649117410000|2022-04-05 00:10:10|373.05|370.25|373.05|370.25|373.05|370.25|373.05|370.25|0
1649117450000|2022-04-05 00:10:50|373.19|370.39|373.19|370.39|373.19|370.39|373.19|370.39|0
1649117480000|2022-04-05 00:11:20|373.05|370.25|373.05|370.25|373.05|370.25|373.05|370.25|0
1649117490000|2022-04-05 00:11:30|372.91|370.11|372.77|369.97|372.91|370.11|372.77|369.97|0
1649117500000|2022-04-05 00:11:40|372.7|369.9|372.91|370.11|372.91|370.11|372.7|369.9|0
1649117510000|2022-04-05 00:11:50|373.05|370.25|373.05|370.25|373.05|370.25|373.05|370.25|0
1649117520000|2022-04-05 00:12:00|372.91|370.11|372.91|370.11|372.91|370.11|372.91|370.11|0
1649117530000|2022-04-05 00:12:10|373.05|370.25|373.05|370.25|373.05|370.25|373.05|370.25|0
1649117560000|2022-04-05 00:12:40|372.98|370.18|372.91|370.11|373.05|370.25|372.91|370.11|0
1649117580000|2022-04-05 00:13:00|373.05|370.25|372.91|370.11|373.05|370.25|372.91|370.11|0
1649117590000|2022-04-05 00:13:10|373.05|370.25|373.05|370.25|373.05|370.25|373.05|370.25|0
1649117600000|2022-04-05 00:13:20|373.19|370.39|373.19|370.39|373.19|370.39|373.19|370.39|0
1649117620000|2022-04-05 00:13:40|373.05|370.25|373.05|370.25|373.05|370.25|373.05|370.25|0
1649117640000|2022-04-05 00:14:00|373.19|370.39|373.19|370.39|373.19|370.39|373.19|370.39|0
1649117650000|2022-04-05 00:14:10|373.05|370.25|373.05|370.25|373.05|370.25|373.05|370.25|0
1649117660000|2022-04-05 00:14:20|373.12|370.32|373.05|370.25|373.12|370.32|373.05|370.25|0
1649117670000|2022-04-05 00:14:30|373.19|370.39|373.05|370.25|373.19|370.39|373.05|370.25|0
1649117680000|2022-04-05 00:14:40|373.19|370.39|373.19|370.39|373.19|370.39|373.05|370.25|0
1649117690000|2022-04-05 00:14:50|373.05|370.25|373.05|370.25|373.05|370.25|373.05|370.25|0
1649117700000|2022-04-05 00:15:00|373.19|370.39|373.05|370.25|373.19|370.39|373.05|370.25|0
1649117720000|2022-04-05 00:15:20|373.19|370.39|373.05|370.25|373.19|370.39|373.05|370.25|0
1649117730000|2022-04-05 00:15:30|373.19|370.39|373.19|370.39|373.19|370.39|373.19|370.39|0
1649117740000|2022-04-05 00:15:40|373.33|370.53|373.33|370.53|373.33|370.53|373.33|370.53|0
1649117760000|2022-04-05 00:16:00|373.75|370.95|373.61|370.81|373.75|370.95|373.61|370.81|0
1649117770000|2022-04-05 00:16:10|373.47|370.67|373.61|370.81|373.61|370.81|373.47|370.67|0
1649117780000|2022-04-05 00:16:20|373.68|370.88|373.75|370.95|373.75|370.95|373.61|370.81|0
1649117790000|2022-04-05 00:16:30|373.61|370.81|373.68|370.88|373.75|370.95|373.61|370.81|0
1649117800000|2022-04-05 00:16:40|373.75|370.95|373.75|370.95|373.75|370.95|373.75|370.95|0
1649117810000|2022-04-05 00:16:50|373.89|371.09|373.82|371.02|373.89|371.09|373.82|371.02|0
1649117820000|2022-04-05 00:17:00|373.75|370.95|373.75|370.95|373.89|371.09|373.75|370.95|0
1649117860000|2022-04-05 00:17:40|373.61|370.81|373.61|370.81|373.61|370.81|373.61|370.81|0
1649117870000|2022-04-05 00:17:50|373.54|370.74|373.54|370.74|373.54|370.74|373.54|370.74|0
1649117880000|2022-04-05 00:18:00|373.61|370.81|373.61|370.81|373.61|370.81|373.61|370.81|0
1649117910000|2022-04-05 00:18:30|373.54|370.74|373.54|370.74|373.61|370.81|373.54|370.74|0
1649117920000|2022-04-05 00:18:40|373.61|370.81|373.61|370.81|373.61|370.81|373.61|370.81|0
1649117930000|2022-04-05 00:18:50|373.54|370.74|373.54|370.74|373.54|370.74|373.54|370.74|0
1649117940000|2022-04-05 00:19:00|373.61|370.81|373.61|370.81|373.61|370.81|373.61|370.81|0
1649117960000|2022-04-05 00:19:20|373.6|370.8|373.6|370.8|373.6|370.8|373.6|370.8|0
1649117970000|2022-04-05 00:19:30|373.54|370.74|373.32|370.52|373.54|370.74|373.32|370.52|0
1649117980000|2022-04-05 00:19:40|373.46|370.66|373.32|370.52|373.46|370.66|373.32|370.52|0
1649118000000|2022-04-05 00:20:00|373.4|370.6|373.32|370.52|373.4|370.6|373.32|370.52|0
1649118010000|2022-04-05 00:20:10|373.26|370.46|373.26|370.46|373.26|370.46|373.26|370.46|0
1649118020000|2022-04-05 00:20:20|373.18|370.38|373.32|370.52|373.32|370.52|373.18|370.38|0
1649118060000|2022-04-05 00:21:00|373.4|370.6|373.46|370.66|373.46|370.66|373.4|370.6|0
1649118080000|2022-04-05 00:21:20|373.32|370.52|373.32|370.52|373.32|370.52|373.32|370.52|0
1649118090000|2022-04-05 00:21:30|373.46|370.66|373.46|370.66|373.46|370.66|373.4|370.6|0
1649118100000|2022-04-05 00:21:40|373.32|370.52|373.32|370.52|373.32|370.52|373.32|370.52|0
1649118130000|2022-04-05 00:22:10|373.46|370.66|373.32|370.52|373.46|370.66|373.32|370.52|0
1649118150000|2022-04-05 00:22:30|373.46|370.66|373.46|370.66|373.46|370.66|373.46|370.66|0
1649118160000|2022-04-05 00:22:40|373.32|370.52|373.46|370.66|373.46|370.66|373.32|370.52|0
1649118170000|2022-04-05 00:22:50|373.32|370.52|373.32|370.52|373.32|370.52|373.32|370.52|0
1649118200000|2022-04-05 00:23:20|373.46|370.66|373.46|370.66|373.46|370.66|373.46|370.66|0
1649118210000|2022-04-05 00:23:30|373.32|370.52|373.46|370.66|373.46|370.66|373.32|370.52|0
1649118230000|2022-04-05 00:23:50|373.4|370.6|373.4|370.6|373.4|370.6|373.4|370.6|0
1649118240000|2022-04-05 00:24:00|373.32|370.52|373.32|370.52|373.32|370.52|373.32|370.52|0
1649118270000|2022-04-05 00:24:30|373.46|370.66|373.46|370.66|373.46|370.66|373.46|370.66|0
1649118280000|2022-04-05 00:24:40|373.6|370.8|373.6|370.8|373.6|370.8|373.6|370.8|0
1649118290000|2022-04-05 00:24:50|373.54|370.74|373.6|370.8|373.6|370.8|373.46|370.66|0
1649118300000|2022-04-05 00:25:00|373.46|370.66|373.46|370.66|373.46|370.66|373.46|370.66|0
1649118370000|2022-04-05 00:26:10|373.4|370.6|373.39|370.59|373.4|370.6|373.32|370.52|0
1649118380000|2022-04-05 00:26:20|373.32|370.52|373.46|370.66|373.46|370.66|373.32|370.52|0
1649118390000|2022-04-05 00:26:30|373.6|370.8|373.6|370.8|373.6|370.8|373.6|370.8|0
1649118400000|2022-04-05 00:26:40|373.74|370.94|373.74|370.94|373.74|370.94|373.74|370.94|0
1649118410000|2022-04-05 00:26:50|373.88|371.08|373.74|370.94|373.88|371.08|373.74|370.94|0
1649118430000|2022-04-05 00:27:10|373.88|371.08|373.88|371.08|373.88|371.08|373.88|371.08|0
1649118440000|2022-04-05 00:27:20|373.74|370.94|373.6|370.8|373.74|370.94|373.6|370.8|0
1649118480000|2022-04-05 00:28:00|373.46|370.66|373.46|370.66|373.46|370.66|373.46|370.66|0
1649118510000|2022-04-05 00:28:30|373.39|370.59|373.32|370.52|373.39|370.59|373.32|370.52|0
1649118530000|2022-04-05 00:28:50|373.39|370.59|373.46|370.66|373.46|370.66|373.39|370.59|0
1649118560000|2022-04-05 00:29:20|373.39|370.59|373.46|370.66|373.46|370.66|373.32|370.52|0
1649118600000|2022-04-05 00:30:00|373.32|370.52|373.32|370.52|373.32|370.52|373.32|370.52|0
1649118610000|2022-04-05 00:30:10|373.18|370.38|373.18|370.38|373.18|370.38|373.18|370.38|0
1649118640000|2022-04-05 00:30:40|373.32|370.52|373.32|370.52|373.32|370.52|373.32|370.52|0
1649118650000|2022-04-05 00:30:50|373.46|370.66|373.46|370.66|373.46|370.66|373.46|370.66|0
1649118660000|2022-04-05 00:31:00|373.39|370.59|373.32|370.52|373.39|370.59|373.32|370.52|0
1649118670000|2022-04-05 00:31:10|373.39|370.59|373.46|370.66|373.46|370.66|373.39|370.59|0
1649118680000|2022-04-05 00:31:20|373.6|370.8|373.6|370.8|373.6|370.8|373.6|370.8|0
1649118700000|2022-04-05 00:31:40|373.46|370.66|373.32|370.52|373.46|370.66|373.32|370.52|0
1649118740000|2022-04-05 00:32:20|373.46|370.66|373.46|370.66|373.46|370.66|373.46|370.66|0
1649118770000|2022-04-05 00:32:50|373.32|370.52|373.32|370.52|373.32|370.52|373.32|370.52|0
1649118780000|2022-04-05 00:33:00|373.46|370.66|373.46|370.66|373.46|370.66|373.46|370.66|0
1649118790000|2022-04-05 00:33:10|373.39|370.59|373.39|370.59|373.39|370.59|373.39|370.59|0
1649118800000|2022-04-05 00:33:20|373.32|370.52|373.32|370.52|373.32|370.52|373.32|370.52|0
1649118820000|2022-04-05 00:33:40|373.18|370.38|373.18|370.38|373.18|370.38|373.18|370.38|0
1649118830000|2022-04-05 00:33:50|373.11|370.31|373.11|370.31|373.11|370.31|373.11|370.31|0
1649118840000|2022-04-05 00:34:00|373.04|370.24|373.04|370.24|373.04|370.24|373.04|370.24|0
1649118850000|2022-04-05 00:34:10|373.11|370.31|372.9|370.1|373.11|370.31|372.9|370.1|0
1649118860000|2022-04-05 00:34:20|373.04|370.24|373.04|370.24|373.04|370.24|373.04|370.24|0
1649118870000|2022-04-05 00:34:30|372.9|370.1|373.04|370.24|373.04|370.24|372.9|370.1|0
1649118920000|2022-04-05 00:35:20|372.9|370.1|372.9|370.1|372.9|370.1|372.9|370.1|0
1649118950000|2022-04-05 00:35:50|373.04|370.24|373.04|370.24|373.04|370.24|373.04|370.24|0
1649118960000|2022-04-05 00:36:00|372.9|370.1|372.9|370.1|372.9|370.1|372.9|370.1|0
1649118980000|2022-04-05 00:36:20|372.76|369.96|372.9|370.1|372.9|370.1|372.76|369.96|0
1649119000000|2022-04-05 00:36:40|372.83|370.03|372.76|369.96|372.9|370.1|372.76|369.96|0
1649119020000|2022-04-05 00:37:00|372.83|370.03|372.76|369.96|372.83|370.03|372.76|369.96|0
1649119050000|2022-04-05 00:37:30|372.83|370.03|372.9|370.1|372.9|370.1|372.76|369.96|0
1649119070000|2022-04-05 00:37:50|373.04|370.24|373.04|370.24|373.04|370.24|373.04|370.24|0
1649119100000|2022-04-05 00:38:20|372.97|370.17|372.9|370.1|372.97|370.17|372.9|370.1|0
1649119110000|2022-04-05 00:38:30|373.04|370.24|373.04|370.24|373.04|370.24|373.04|370.24|0
1649119140000|2022-04-05 00:39:00|372.9|370.1|372.9|370.1|372.9|370.1|372.9|370.1|0
1649119160000|2022-04-05 00:39:20|372.97|370.17|372.9|370.1|372.97|370.17|372.9|370.1|0
1649119180000|2022-04-05 00:39:40|373.04|370.24|373.04|370.24|373.04|370.24|373.04|370.24|0
1649119230000|2022-04-05 00:40:30|373.18|370.38|373.18|370.38|373.18|370.38|373.18|370.38|0
1649119240000|2022-04-05 00:40:40|373.32|370.52|373.32|370.52|373.32|370.52|373.32|370.52|0
1649119260000|2022-04-05 00:41:00|373.25|370.45|373.32|370.52|373.32|370.52|373.25|370.45|0
1649119280000|2022-04-05 00:41:20|373.46|370.66|373.46|370.66|373.46|370.66|373.46|370.66|0
1649119300000|2022-04-05 00:41:40|373.32|370.52|373.32|370.52|373.32|370.52|373.32|370.52|0
1649119320000|2022-04-05 00:42:00|373.18|370.38|373.18|370.38|373.18|370.38|373.18|370.38|0
1649119330000|2022-04-05 00:42:10|373.25|370.45|373.18|370.38|373.25|370.45|373.18|370.38|0
1649119340000|2022-04-05 00:42:20|373.25|370.45|373.18|370.38|373.25|370.45|373.18|370.38|0
1649119370000|2022-04-05 00:42:50|373.04|370.24|373.04|370.24|373.04|370.24|373.04|370.24|0
1649119380000|2022-04-05 00:43:00|373.18|370.38|373.04|370.24|373.18|370.38|373.04|370.24|0
1649119400000|2022-04-05 00:43:20|373.11|370.31|373.04|370.24|373.11|370.31|373.04|370.24|0
1649119410000|2022-04-05 00:43:30|372.9|370.1|372.9|370.1|372.9|370.1|372.9|370.1|0
1649119430000|2022-04-05 00:43:50|373.04|370.24|372.9|370.1|373.04|370.24|372.9|370.1|0
1649119480000|2022-04-05 00:44:40|372.89|370.09|372.89|370.09|372.89|370.09|372.89|370.09|0
1649119500000|2022-04-05 00:45:00|373.03|370.23|373.03|370.23|373.03|370.23|373.03|370.23|0
1649119510000|2022-04-05 00:45:10|373.17|370.37|373.32|370.52|373.32|370.52|373.17|370.37|0
1649119520000|2022-04-05 00:45:20|373.11|370.31|373.11|370.31|373.17|370.37|373.03|370.23|0
1649119530000|2022-04-05 00:45:30|373.17|370.37|373.03|370.23|373.17|370.37|373.03|370.23|0
1649119540000|2022-04-05 00:45:40|373.17|370.37|373.17|370.37|373.17|370.37|373.17|370.37|0
1649119570000|2022-04-05 00:46:10|373.11|370.31|373.17|370.37|373.17|370.37|373.11|370.31|0
1649119580000|2022-04-05 00:46:20|373.25|370.45|373.03|370.23|373.25|370.45|373.03|370.23|0
1649119600000|2022-04-05 00:46:40|373.17|370.37|373.03|370.23|373.17|370.37|373.03|370.23|0
1649119610000|2022-04-05 00:46:50|373.17|370.37|373.17|370.37|373.17|370.37|373.11|370.31|0
1649119620000|2022-04-05 00:47:00|373.31|370.51|373.17|370.37|373.31|370.51|373.17|370.37|0
1649119650000|2022-04-05 00:47:30|373.31|370.51|373.59|370.79|373.59|370.79|373.31|370.51|0
1649119660000|2022-04-05 00:47:40|373.45|370.65|373.45|370.65|373.45|370.65|373.45|370.65|0
1649119670000|2022-04-05 00:47:50|373.31|370.51|373.39|370.59|373.39|370.59|373.31|370.51|0
1649119680000|2022-04-05 00:48:00|373.31|370.51|373.45|370.65|373.45|370.65|373.31|370.51|0
1649119690000|2022-04-05 00:48:10|373.31|370.51|373.45|370.65|373.45|370.65|373.31|370.51|0
1649119700000|2022-04-05 00:48:20|373.39|370.59|373.31|370.51|373.39|370.59|373.31|370.51|0
1649119710000|2022-04-05 00:48:30|373.45|370.65|373.45|370.65|373.45|370.65|373.45|370.65|0
1649119720000|2022-04-05 00:48:40|373.31|370.51|373.45|370.65|373.45|370.65|373.31|370.51|0
1649119740000|2022-04-05 00:49:00|373.31|370.51|373.45|370.65|373.45|370.65|373.31|370.51|0
1649119750000|2022-04-05 00:49:10|373.39|370.59|373.45|370.65|373.45|370.65|373.39|370.59|0
1649119790000|2022-04-05 00:49:50|373.31|370.51|373.31|370.51|373.31|370.51|373.31|370.51|0
1649119800000|2022-04-05 00:50:00|373.25|370.45|373.31|370.51|373.31|370.51|373.17|370.37|0
1649119830000|2022-04-05 00:50:30|373.45|370.65|373.39|370.59|373.45|370.65|373.39|370.59|0
1649119840000|2022-04-05 00:50:40|373.31|370.51|373.45|370.65|373.45|370.65|373.31|370.51|0
1649119860000|2022-04-05 00:51:00|373.31|370.51|373.31|370.51|373.31|370.51|373.31|370.51|0
1649119900000|2022-04-05 00:51:40|373.25|370.45|373.17|370.37|373.25|370.45|373.03|370.23|0
1649119910000|2022-04-05 00:51:50|373.03|370.23|373.03|370.23|373.03|370.23|373.03|370.23|0
1649119920000|2022-04-05 00:52:00|372.89|370.09|372.75|369.95|372.89|370.09|372.75|369.95|0
1649119930000|2022-04-05 00:52:10|372.61|369.81|372.75|369.95|372.75|369.95|372.61|369.81|0
1649119940000|2022-04-05 00:52:20|372.61|369.81|372.75|369.95|372.75|369.95|372.61|369.81|0
1649119970000|2022-04-05 00:52:50|372.89|370.09|372.89|370.09|372.89|370.09|372.89|370.09|0
1649119980000|2022-04-05 00:53:00|372.75|369.95|372.75|369.95|372.75|369.95|372.75|369.95|0
1649119990000|2022-04-05 00:53:10|372.89|370.09|372.89|370.09|372.89|370.09|372.89|370.09|0
1649120000000|2022-04-05 00:53:20|372.82|370.02|372.75|369.95|372.82|370.02|372.75|369.95|0
1649120010000|2022-04-05 00:53:30|372.89|370.09|373.03|370.23|373.03|370.23|372.89|370.09|0
1649120020000|2022-04-05 00:53:40|373.17|370.37|373.17|370.37|373.17|370.37|373.17|370.37|0
1649120030000|2022-04-05 00:53:50|373.1|370.3|373.17|370.37|373.17|370.37|373.03|370.23|0
1649120050000|2022-04-05 00:54:10|373.31|370.51|373.03|370.23|373.31|370.51|373.03|370.23|0
1649120070000|2022-04-05 00:54:30|372.89|370.09|372.89|370.09|372.89|370.09|372.89|370.09|0
1649120080000|2022-04-05 00:54:40|373.03|370.23|373.03|370.23|373.03|370.23|373.03|370.23|0
1649120090000|2022-04-05 00:54:50|373.17|370.37|373.17|370.37|373.17|370.37|373.17|370.37|0
1649120110000|2022-04-05 00:55:10|373.1|370.3|373.03|370.23|373.1|370.3|373.03|370.23|0
1649120130000|2022-04-05 00:55:30|373.1|370.3|373.1|370.3|373.1|370.3|373.1|370.3|0
1649120140000|2022-04-05 00:55:40|373.03|370.23|373.17|370.37|373.17|370.37|373.03|370.23|0
1649120150000|2022-04-05 00:55:50|373.24|370.44|373.17|370.37|373.24|370.44|373.17|370.37|0
1649120160000|2022-04-05 00:56:00|373.03|370.23|373.03|370.23|373.1|370.3|373.03|370.23|0
1649120220000|2022-04-05 00:57:00|372.89|370.09|373.03|370.23|373.03|370.23|372.89|370.09|0
1649120230000|2022-04-05 00:57:10|373.17|370.37|373.17|370.37|373.17|370.37|373.17|370.37|0
1649120240000|2022-04-05 00:57:20|373.31|370.51|373.17|370.37|373.31|370.51|373.17|370.37|0
1649120250000|2022-04-05 00:57:30|373.03|370.23|373.03|370.23|373.03|370.23|373.03|370.23|0
1649120280000|2022-04-05 00:58:00|372.96|370.16|372.96|370.16|372.96|370.16|372.89|370.09|0
1649120290000|2022-04-05 00:58:10|372.89|370.09|372.89|370.09|372.89|370.09|372.89|370.09|0
1649120310000|2022-04-05 00:58:30|372.82|370.02|372.75|369.95|372.82|370.02|372.75|369.95|0
1649120330000|2022-04-05 00:58:50|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1649120340000|2022-04-05 00:59:00|372.47|369.67|372.47|369.67|372.47|369.67|372.47|369.67|0
1649120360000|2022-04-05 00:59:20|372.61|369.81|372.47|369.67|372.61|369.81|372.47|369.67|0
1649120400000|2022-04-05 01:00:00|372.33|369.53|372.19|369.39|372.33|369.53|372.19|369.39|0
1649120410000|2022-04-05 01:00:10|372.33|369.53|372.26|369.46|372.33|369.53|372.26|369.46|0
1649120420000|2022-04-05 01:00:20|372.33|369.53|372.33|369.53|372.33|369.53|372.33|369.53|0
1649120450000|2022-04-05 01:00:50|372.47|369.67|372.33|369.53|372.47|369.67|372.33|369.53|0
1649120460000|2022-04-05 01:01:00|372.19|369.39|372.33|369.53|372.33|369.53|372.19|369.39|0
1649120470000|2022-04-05 01:01:10|372.19|369.39|372.19|369.39|372.19|369.39|372.19|369.39|0
1649120480000|2022-04-05 01:01:20|372.33|369.53|372.33|369.53|372.33|369.53|372.33|369.53|0
1649120490000|2022-04-05 01:01:30|372.47|369.67|372.33|369.53|372.47|369.67|372.33|369.53|0
1649120500000|2022-04-05 01:01:40|372.19|369.39|372.33|369.53|372.33|369.53|372.19|369.39|0
1649120510000|2022-04-05 01:01:50|372.47|369.67|372.47|369.67|372.47|369.67|372.47|369.67|0
1649120520000|2022-04-05 01:02:00|372.33|369.53|372.33|369.53|372.4|369.6|372.33|369.53|0
1649120540000|2022-04-05 01:02:20|372.26|369.46|372.26|369.46|372.26|369.46|372.26|369.46|0
1649120550000|2022-04-05 01:02:30|372.47|369.67|372.47|369.67|372.47|369.67|372.47|369.67|0
1649120560000|2022-04-05 01:02:40|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1649120570000|2022-04-05 01:02:50|372.47|369.67|372.47|369.67|372.47|369.67|372.47|369.67|0
1649120580000|2022-04-05 01:03:00|372.54|369.74|372.61|369.81|372.61|369.81|372.54|369.74|0
1649120610000|2022-04-05 01:03:30|372.75|369.95|372.89|370.09|372.89|370.09|372.75|369.95|0
1649120620000|2022-04-05 01:03:40|372.75|369.95|372.75|369.95|372.89|370.09|372.75|369.95|0
1649120640000|2022-04-05 01:04:00|372.89|370.09|372.75|369.95|372.89|370.09|372.75|369.95|0
1649120650000|2022-04-05 01:04:10|372.61|369.81|372.61|369.81|372.61|369.81|372.61|369.81|0
1649120660000|2022-04-05 01:04:20|372.75|369.95|372.75|369.95|372.75|369.95|372.75|369.95|0
1649120700000|2022-04-05 01:05:00|372.89|370.09|372.89|370.09|372.89|370.09|372.89|370.09|0
1649120710000|2022-04-05 01:05:10|372.75|369.95|372.75|369.95|372.75|369.95|372.75|369.95|0
1649120720000|2022-04-05 01:05:20|372.89|370.09|372.89|370.09|372.89|370.09|372.89|370.09|0
1649120740000|2022-04-05 01:05:40|373.03|370.23|372.89|370.09|373.03|370.23|372.89|370.09|0
1649120750000|2022-04-05 01:05:50|373.03|370.23|373.03|370.23|373.03|370.23|373.03|370.23|0
1649120760000|2022-04-05 01:06:00|372.89|370.09|373.03|370.23|373.03|370.23|372.89|370.09|0
1649120770000|2022-04-05 01:06:10|372.89|370.09|373.03|370.23|373.03|370.23|372.89|370.09|0
1649120780000|2022-04-05 01:06:20|372.89|370.09|372.89|370.09|372.96|370.16|372.89|370.09|0
1649120800000|2022-04-05 01:06:40|373.03|370.23|373.03|370.23|373.03|370.23|373.03|370.23|0
1649120820000|2022-04-05 01:07:00|372.89|370.09|372.89|370.09|372.89|370.09|372.89|370.09|0
1649120830000|2022-04-05 01:07:10|372.96|370.16|372.89|370.09|372.96|370.16|372.89|370.09|0
1649120840000|2022-04-05 01:07:20|373.17|370.37|373.17|370.37|373.17|370.37|373.17|370.37|0
1649120890000|2022-04-05 01:08:10|373.03|370.23|373.03|370.23|373.03|370.23|373.03|370.23|0
1649120910000|2022-04-05 01:08:30|372.89|370.09|372.89|370.09|372.89|370.09|372.89|370.09|0
1649120920000|2022-04-05 01:08:40|373.03|370.23|373.03|370.23|373.03|370.23|373.03|370.23|0
1649120930000|2022-04-05 01:08:50|372.89|370.09|372.89|370.09|372.89|370.09|372.89|370.09|0
1649120950000|2022-04-05 01:09:10|373.03|370.23|373.03|370.23|373.03|370.23|373.03|370.23|0
1649120960000|2022-04-05 01:09:20|372.89|370.09|372.89|370.09|372.89|370.09|372.89|370.09|0
1649120990000|2022-04-05 01:09:50|372.96|370.16|372.89|370.09|372.96|370.16|372.89|370.09|0
1649121000000|2022-04-05 01:10:00|372.82|370.02|372.75|369.95|372.82|370.02|372.75|369.95|0
1649121020000|2022-04-05 01:10:20|372.89|370.09|372.89|370.09|372.89|370.09|372.89|370.09|0
1649121080000|2022-04-05 01:11:20|372.75|369.95|372.74|369.94|372.75|369.95|372.74|369.94|0
1649121130000|2022-04-05 01:12:10|372.68|369.88|372.6|369.8|372.68|369.88|372.6|369.8|0
1649121140000|2022-04-05 01:12:20|372.74|369.94|372.82|370.02|372.82|370.02|372.74|369.94|0
1649121150000|2022-04-05 01:12:30|372.88|370.08|372.74|369.94|372.88|370.08|372.74|369.94|0
1649121170000|2022-04-05 01:12:50|372.88|370.08|372.74|369.94|372.88|370.08|372.74|369.94|0
1649121180000|2022-04-05 01:13:00|372.82|370.02|372.74|369.94|372.82|370.02|372.74|369.94|0
1649121190000|2022-04-05 01:13:10|372.88|370.08|372.88|370.08|372.88|370.08|372.88|370.08|0
1649121200000|2022-04-05 01:13:20|372.74|369.94|372.74|369.94|372.82|370.02|372.74|369.94|0
1649121210000|2022-04-05 01:13:30|372.88|370.08|372.88|370.08|372.88|370.08|372.88|370.08|0
1649121300000|2022-04-05 01:15:00|372.74|369.94|372.88|370.08|372.88|370.08|372.74|369.94|0
1649121330000|2022-04-05 01:15:30|372.82|370.02|372.88|370.08|372.88|370.08|372.82|370.02|0
1649121340000|2022-04-05 01:15:40|372.82|370.02|372.82|370.02|372.82|370.02|372.82|370.02|0
1649121350000|2022-04-05 01:15:50|372.88|370.08|372.74|369.94|372.88|370.08|372.74|369.94|0
1649121380000|2022-04-05 01:16:20|372.82|370.02|372.88|370.08|372.88|370.08|372.82|370.02|0
1649121390000|2022-04-05 01:16:30|372.74|369.94|372.74|369.94|372.74|369.94|372.74|369.94|0
1649121430000|2022-04-05 01:17:10|372.68|369.88|372.74|369.94|372.74|369.94|372.68|369.88|0
1649121460000|2022-04-05 01:17:40|372.68|369.88|372.68|369.88|372.68|369.88|372.68|369.88|0
1649121470000|2022-04-05 01:17:50|372.6|369.8|372.6|369.8|372.6|369.8|372.6|369.8|0
1649121520000|2022-04-05 01:18:40|372.68|369.88|372.68|369.88|372.68|369.88|372.68|369.88|0
1649121530000|2022-04-05 01:18:50|372.6|369.8|372.6|369.8|372.6|369.8|372.6|369.8|0
1649121560000|2022-04-05 01:19:20|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1649121680000|2022-04-05 01:21:20|372.6|369.8|372.6|369.8|372.6|369.8|372.6|369.8|0
1649121700000|2022-04-05 01:21:40|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1649121720000|2022-04-05 01:22:00|372.6|369.8|372.53|369.73|372.6|369.8|372.53|369.73|0
1649121730000|2022-04-05 01:22:10|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1649121740000|2022-04-05 01:22:20|372.39|369.59|372.46|369.66|372.46|369.66|372.39|369.59|0
1649121770000|2022-04-05 01:22:50|372.32|369.52|372.18|369.38|372.32|369.52|372.18|369.38|0
1649121780000|2022-04-05 01:23:00|372.32|369.52|372.18|369.38|372.32|369.52|372.18|369.38|0
1649121800000|2022-04-05 01:23:20|372.32|369.52|372.32|369.52|372.32|369.52|372.32|369.52|0
1649121820000|2022-04-05 01:23:40|372.39|369.59|372.46|369.66|372.46|369.66|372.39|369.59|0
1649121830000|2022-04-05 01:23:50|372.32|369.52|372.32|369.52|372.32|369.52|372.32|369.52|0
1649121840000|2022-04-05 01:24:00|372.39|369.59|372.39|369.59|372.39|369.59|372.32|369.52|0
1649121850000|2022-04-05 01:24:10|372.46|369.66|372.46|369.66|372.46|369.66|372.46|369.66|0
1649121860000|2022-04-05 01:24:20|372.32|369.52|372.46|369.66|372.46|369.66|372.32|369.52|0
1649121910000|2022-04-05 01:25:10|372.53|369.73|372.6|369.8|372.6|369.8|372.53|369.73|0
1649121920000|2022-04-05 01:25:20|372.74|369.94|372.67|369.87|372.74|369.94|372.67|369.87|0
1649121930000|2022-04-05 01:25:30|372.6|369.8|372.6|369.8|372.67|369.87|372.6|369.8|0
1649121960000|2022-04-05 01:26:00|372.67|369.87|372.74|369.94|372.74|369.94|372.6|369.8|0
1649121980000|2022-04-05 01:26:20|372.67|369.87|372.67|369.87|372.67|369.87|372.67|369.87|0
1649121990000|2022-04-05 01:26:30|372.74|369.94|372.74|369.94|372.74|369.94|372.74|369.94|0
1649122010000|2022-04-05 01:26:50|372.88|370.08|372.88|370.08|372.88|370.08|372.88|370.08|0
1649122030000|2022-04-05 01:27:10|372.74|369.94|372.74|369.94|372.74|369.94|372.74|369.94|0
1649122040000|2022-04-05 01:27:20|372.81|370.01|372.88|370.08|372.88|370.08|372.81|370.01|0
1649122050000|2022-04-05 01:27:30|372.74|369.94|372.74|369.94|372.74|369.94|372.74|369.94|0
1649122060000|2022-04-05 01:27:40|372.81|370.01|372.81|370.01|372.81|370.01|372.81|370.01|0
1649122070000|2022-04-05 01:27:50|372.74|369.94|372.88|370.08|372.88|370.08|372.74|369.94|0
1649122080000|2022-04-05 01:28:00|373.02|370.22|373.02|370.22|373.02|370.22|373.02|370.22|0
1649122090000|2022-04-05 01:28:10|372.95|370.15|373.02|370.22|373.02|370.22|372.95|370.15|0
1649122110000|2022-04-05 01:28:30|372.88|370.08|372.88|370.08|372.88|370.08|372.88|370.08|0
1649122140000|2022-04-05 01:29:00|373.02|370.22|373.02|370.22|373.02|370.22|373.02|370.22|0
1649122150000|2022-04-05 01:29:10|373.09|370.29|373.16|370.36|373.16|370.36|373.09|370.29|0
1649122160000|2022-04-05 01:29:20|373.02|370.22|373.02|370.22|373.16|370.36|373.02|370.22|0
1649122200000|2022-04-05 01:30:00|373.16|370.36|373.16|370.36|373.16|370.36|373.16|370.36|0
1649122210000|2022-04-05 01:30:10|373.09|370.29|373.16|370.36|373.16|370.36|373.09|370.29|0
1649122230000|2022-04-05 01:30:30|373.02|370.22|373.02|370.22|373.02|370.22|373.02|370.22|0
1649122240000|2022-04-05 01:30:40|372.88|370.08|372.88|370.08|372.88|370.08|372.88|370.08|0
1649122250000|2022-04-05 01:30:50|372.95|370.15|373.02|370.22|373.02|370.22|372.95|370.15|0
1649122260000|2022-04-05 01:31:00|372.88|370.08|372.74|369.94|372.88|370.08|372.74|369.94|0
1649122270000|2022-04-05 01:31:10|372.88|370.08|373.16|370.36|373.16|370.36|372.88|370.08|0
1649122300000|2022-04-05 01:31:40|372.88|370.08|372.88|370.08|372.88|370.08|372.88|370.08|0
1649122350000|2022-04-05 01:32:30|372.74|369.94|372.74|369.94|372.74|369.94|372.74|369.94|0
1649122380000|2022-04-05 01:33:00|372.6|369.8|372.67|369.87|372.67|369.87|372.6|369.8|0
1649122390000|2022-04-05 01:33:10|372.6|369.8|372.6|369.8|372.6|369.8|372.6|369.8|0
1649122420000|2022-04-05 01:33:40|372.67|369.87|372.6|369.8|372.67|369.87|372.6|369.8|0
1649122430000|2022-04-05 01:33:50|372.74|369.94|372.74|369.94|372.74|369.94|372.74|369.94|0
1649122450000|2022-04-05 01:34:10|372.67|369.87|372.67|369.87|372.67|369.87|372.67|369.87|0
1649122460000|2022-04-05 01:34:20|372.74|369.94|372.74|369.94|372.74|369.94|372.74|369.94|0
1649122480000|2022-04-05 01:34:40|372.81|370.01|372.81|370.01|372.81|370.01|372.81|370.01|0
1649122490000|2022-04-05 01:34:50|372.74|369.94|372.81|370.01|372.81|370.01|372.74|369.94|0
1649122500000|2022-04-05 01:35:00|372.88|370.08|372.74|369.94|372.88|370.08|372.74|369.94|0
1649122540000|2022-04-05 01:35:40|372.81|370.01|372.88|370.08|372.88|370.08|372.81|370.01|0
1649122550000|2022-04-05 01:35:50|372.74|369.94|372.74|369.94|372.74|369.94|372.74|369.94|0
1649122560000|2022-04-05 01:36:00|372.6|369.8|372.6|369.8|372.6|369.8|372.6|369.8|0
1649122580000|2022-04-05 01:36:20|372.67|369.87|372.67|369.87|372.67|369.87|372.67|369.87|0
1649122590000|2022-04-05 01:36:30|372.6|369.8|372.74|369.94|372.74|369.94|372.6|369.8|0
1649122600000|2022-04-05 01:36:40|372.67|369.87|372.6|369.8|372.67|369.87|372.6|369.8|0
1649122680000|2022-04-05 01:38:00|372.67|369.87|372.67|369.87|372.67|369.87|372.67|369.87|0
1649122690000|2022-04-05 01:38:10|372.6|369.8|372.59|369.79|372.6|369.8|372.59|369.79|0
1649122700000|2022-04-05 01:38:20|372.67|369.87|372.59|369.79|372.73|369.93|372.59|369.79|0
1649122720000|2022-04-05 01:38:40|372.67|369.87|372.67|369.87|372.67|369.87|372.59|369.79|0
1649122730000|2022-04-05 01:38:50|372.59|369.79|372.59|369.79|372.59|369.79|372.59|369.79|0
1649122760000|2022-04-05 01:39:20|372.45|369.65|372.45|369.65|372.45|369.65|372.45|369.65|0
1649122770000|2022-04-05 01:39:30|372.39|369.59|372.53|369.73|372.59|369.79|372.39|369.59|0
1649122780000|2022-04-05 01:39:40|372.59|369.79|372.53|369.73|372.59|369.79|372.45|369.65|0
1649122790000|2022-04-05 01:39:50|372.59|369.79|372.59|369.79|372.59|369.79|372.59|369.79|0
1649122820000|2022-04-05 01:40:20|372.53|369.73|372.59|369.79|372.59|369.79|372.53|369.73|0
1649122880000|2022-04-05 01:41:20|372.67|369.87|372.67|369.87|372.67|369.87|372.67|369.87|0
1649122890000|2022-04-05 01:41:30|372.73|369.93|372.59|369.79|372.73|369.93|372.59|369.79|0
1649122900000|2022-04-05 01:41:40|372.73|369.93|372.73|369.93|372.73|369.93|372.73|369.93|0
1649122920000|2022-04-05 01:42:00|372.87|370.07|372.73|369.93|372.87|370.07|372.73|369.93|0
1649122960000|2022-04-05 01:42:40|372.81|370.01|372.81|370.01|372.81|370.01|372.81|370.01|0
1649122970000|2022-04-05 01:42:50|372.87|370.07|372.87|370.07|372.87|370.07|372.87|370.07|0
1649123000000|2022-04-05 01:43:20|372.73|369.93|372.73|369.93|372.73|369.93|372.73|369.93|0
1649123050000|2022-04-05 01:44:10|372.67|369.87|372.59|369.79|372.73|369.93|372.59|369.79|0
1649123110000|2022-04-05 01:45:10|372.53|369.73|372.45|369.65|372.53|369.73|372.45|369.65|0
1649123180000|2022-04-05 01:46:20|372.52|369.72|372.52|369.72|372.52|369.72|372.52|369.72|0
1649123190000|2022-04-05 01:46:30|372.59|369.79|372.59|369.79|372.59|369.79|372.59|369.79|0
1649123200000|2022-04-05 01:46:40|372.66|369.86|372.66|369.86|372.66|369.86|372.66|369.86|0
1649123210000|2022-04-05 01:46:50|372.73|369.93|372.66|369.86|372.73|369.93|372.66|369.86|0
1649123220000|2022-04-05 01:47:00|372.59|369.79|372.59|369.79|372.59|369.79|372.59|369.79|0
1649123240000|2022-04-05 01:47:20|372.66|369.86|372.73|369.93|372.73|369.93|372.66|369.86|0
1649123260000|2022-04-05 01:47:40|372.66|369.86|372.59|369.79|372.66|369.86|372.59|369.79|0
1649123280000|2022-04-05 01:48:00|372.52|369.72|372.45|369.65|372.59|369.79|372.45|369.65|0
1649123300000|2022-04-05 01:48:20|372.31|369.51|372.31|369.51|372.31|369.51|372.31|369.51|0
1649123330000|2022-04-05 01:48:50|372.38|369.58|372.45|369.65|372.45|369.65|372.38|369.58|0
1649123390000|2022-04-05 01:49:50|372.31|369.51|372.31|369.51|372.31|369.51|372.31|369.51|0
1649123440000|2022-04-05 01:50:40|372.17|369.37|372.17|369.37|372.17|369.37|372.17|369.37|0
1649123460000|2022-04-05 01:51:00|372.03|369.23|372.03|369.23|372.03|369.23|372.03|369.23|0
1649123490000|2022-04-05 01:51:30|372.17|369.37|372.17|369.37|372.17|369.37|372.17|369.37|0
1649123510000|2022-04-05 01:51:50|372.03|369.23|372.03|369.23|372.03|369.23|372.03|369.23|0
1649123590000|2022-04-05 01:53:10|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1649123610000|2022-04-05 01:53:30|371.89|369.09|371.89|369.09|371.89|369.09|371.89|369.09|0
1649123620000|2022-04-05 01:53:40|371.82|369.02|371.75|368.95|371.89|369.09|371.75|368.95|0
1649123750000|2022-04-05 01:55:50|371.89|369.09|371.89|369.09|371.89|369.09|371.89|369.09|0
1649123760000|2022-04-05 01:56:00|371.82|369.02|371.75|368.95|371.82|369.02|371.75|368.95|0
1649123770000|2022-04-05 01:56:10|371.89|369.09|371.89|369.09|371.89|369.09|371.89|369.09|0
1649123830000|2022-04-05 01:57:10|371.82|369.02|371.89|369.09|371.89|369.09|371.82|369.02|0
1649123880000|2022-04-05 01:58:00|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1649123890000|2022-04-05 01:58:10|371.89|369.09|371.75|368.95|371.89|369.09|371.75|368.95|0
1649123900000|2022-04-05 01:58:20|371.89|369.09|371.89|369.09|371.89|369.09|371.89|369.09|0
1649123920000|2022-04-05 01:58:40|371.75|368.95|371.75|368.95|371.82|369.02|371.75|368.95|0
1649123930000|2022-04-05 01:58:50|371.89|369.09|371.75|368.95|371.89|369.09|371.75|368.95|0
1649123940000|2022-04-05 01:59:00|371.82|369.02|371.75|368.95|371.82|369.02|371.75|368.95|0
1649123960000|2022-04-05 01:59:20|371.89|369.09|371.89|369.09|371.89|369.09|371.89|369.09|0
1649124000000|2022-04-05 02:00:00|371.82|369.02|371.89|369.09|371.89|369.09|371.82|369.02|0
1649124010000|2022-04-05 02:00:10|371.82|369.02|371.75|368.95|371.82|369.02|371.75|368.95|0
1649124030000|2022-04-05 02:00:30|371.89|369.09|371.89|369.09|371.89|369.09|371.89|369.09|0
1649124190000|2022-04-05 02:03:10|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1649124370000|2022-04-05 02:06:10|371.89|369.09|371.89|369.09|371.89|369.09|371.89|369.09|0
1649124380000|2022-04-05 02:06:20|371.75|368.95|371.75|368.95|371.75|368.95|371.75|368.95|0
1649124410000|2022-04-05 02:06:50|371.88|369.08|371.88|369.08|371.88|369.08|371.88|369.08|0
1649124450000|2022-04-05 02:07:30|372.02|369.22|372.02|369.22|372.02|369.22|372.02|369.22|0
1649124480000|2022-04-05 02:08:00|372.1|369.3|372.16|369.36|372.16|369.36|372.1|369.3|0
1649124690000|2022-04-05 02:11:30|372.3|369.5|372.3|369.5|372.3|369.5|372.3|369.5|0
1649124760000|2022-04-05 02:12:40|372.16|369.36|372.16|369.36|372.16|369.36|372.16|369.36|0
1649124800000|2022-04-05 02:13:20|372.23|369.43|372.23|369.43|372.23|369.43|372.23|369.43|0
1649124810000|2022-04-05 02:13:30|372.3|369.5|372.3|369.5|372.3|369.5|372.3|369.5|0
1649124830000|2022-04-05 02:13:50|372.23|369.43|372.16|369.36|372.23|369.43|372.16|369.36|0
1649124840000|2022-04-05 02:14:00|372.3|369.5|372.3|369.5|372.3|369.5|372.3|369.5|0
1649124850000|2022-04-05 02:14:10|372.23|369.43|372.3|369.5|372.3|369.5|372.23|369.43|0
1649124910000|2022-04-05 02:15:10|372.44|369.64|372.44|369.64|372.44|369.64|372.44|369.64|0
1649124960000|2022-04-05 02:16:00|372.3|369.5|372.3|369.5|372.3|369.5|372.3|369.5|0
1649124980000|2022-04-05 02:16:20|372.44|369.64|372.44|369.64|372.44|369.64|372.44|369.64|0
1649125050000|2022-04-05 02:17:30|372.37|369.57|372.37|369.57|372.37|369.57|372.37|369.57|0
1649125060000|2022-04-05 02:17:40|372.44|369.64|372.44|369.64|372.44|369.64|372.37|369.57|0
1649125110000|2022-04-05 02:18:30|372.3|369.5|372.3|369.5|372.3|369.5|372.3|369.5|0
1649125120000|2022-04-05 02:18:40|372.44|369.64|372.44|369.64|372.44|369.64|372.44|369.64|0
1649125140000|2022-04-05 02:19:00|372.58|369.78|372.58|369.78|372.58|369.78|372.58|369.78|0
1649125220000|2022-04-05 02:20:20|372.72|369.92|372.72|369.92|372.72|369.92|372.72|369.92|0
1649125240000|2022-04-05 02:20:40|372.65|369.85|372.72|369.92|372.72|369.92|372.65|369.85|0
1649125270000|2022-04-05 02:21:10|372.79|369.99|373|370.2|373|370.2|372.79|369.99|0
1649125300000|2022-04-05 02:21:40|372.86|370.06|372.86|370.06|372.86|370.06|372.86|370.06|0
1649125330000|2022-04-05 02:22:10|372.79|369.99|372.79|369.99|372.79|369.99|372.79|369.99|0
1649125340000|2022-04-05 02:22:20|372.72|369.92|371.67|368.87|372.72|369.92|371.67|368.87|0
1649125350000|2022-04-05 02:22:30|371.19|368.39|371.19|368.39|371.19|368.39|371.19|368.39|0
1649125360000|2022-04-05 02:22:40|371.12|368.32|370.49|367.69|371.12|368.32|370.49|367.69|0
1649125400000|2022-04-05 02:23:20|370.35|367.55|370.35|367.55|370.35|367.55|370.35|367.55|0
1649125410000|2022-04-05 02:23:30|370.42|367.62|370.49|367.69|370.49|367.69|370.42|367.62|0
1649125420000|2022-04-05 02:23:40|370.42|367.62|370.35|367.55|370.42|367.62|370.35|367.55|0
1649125470000|2022-04-05 02:24:30|370.21|367.41|370.21|367.41|370.21|367.41|370.21|367.41|0
1649125600000|2022-04-05 02:26:40|370.14|367.34|370.14|367.34|370.14|367.34|370.14|367.34|0
1649125610000|2022-04-05 02:26:50|370.07|367.27|370.21|367.41|370.21|367.41|370.07|367.27|0
1649125620000|2022-04-05 02:27:00|370.14|367.34|370.14|367.34|370.14|367.34|370.14|367.34|0
1649125630000|2022-04-05 02:27:10|370.07|367.27|370.07|367.27|370.07|367.27|370.07|367.27|0
1649125680000|2022-04-05 02:28:00|370.21|367.41|370.21|367.41|370.21|367.41|370.21|367.41|0
1649125690000|2022-04-05 02:28:10|370.07|367.27|370.07|367.27|370.07|367.27|370.07|367.27|0
1649125780000|2022-04-05 02:29:40|370.21|367.41|370.21|367.41|370.21|367.41|370.21|367.41|0
1649125800000|2022-04-05 02:30:00|370.35|367.55|370.35|367.55|370.35|367.55|370.35|367.55|0
1649125840000|2022-04-05 02:30:40|370.21|367.41|370.21|367.41|370.21|367.41|370.21|367.41|0
1649125910000|2022-04-05 02:31:50|370.07|367.27|370.07|367.27|370.07|367.27|370.07|367.27|0
1649125940000|2022-04-05 02:32:20|370.14|367.34|370.07|367.27|370.14|367.34|370.07|367.27|0
1649125970000|2022-04-05 02:32:50|370.14|367.34|370.07|367.27|370.14|367.34|370.07|367.27|0
1649126000000|2022-04-05 02:33:20|370|367.2|370.07|367.27|370.07|367.27|370|367.2|0
1649126010000|2022-04-05 02:33:30|369.93|367.13|369.93|367.13|369.93|367.13|369.93|367.13|0
1649126050000|2022-04-05 02:34:10|369.79|366.99|369.79|366.99|369.79|366.99|369.79|366.99|0
1649126120000|2022-04-05 02:35:20|369.86|367.06|369.86|367.06|369.86|367.06|369.86|367.06|0
1649126130000|2022-04-05 02:35:30|369.93|367.13|369.93|367.13|369.93|367.13|369.93|367.13|0
1649126160000|2022-04-05 02:36:00|369.79|366.99|369.79|366.99|369.79|366.99|369.79|366.99|0
1649126390000|2022-04-05 02:39:50|369.78|366.98|369.78|366.98|369.78|366.98|369.78|366.98|0
1649126420000|2022-04-05 02:40:20|369.86|367.06|369.78|366.98|369.92|367.12|369.78|366.98|0
1649126570000|2022-04-05 02:42:50|369.92|367.12|369.92|367.12|369.92|367.12|369.92|367.12|0
1649126580000|2022-04-05 02:43:00|369.78|366.98|369.78|366.98|369.78|366.98|369.78|366.98|0
1649126610000|2022-04-05 02:43:30|369.92|367.12|369.92|367.12|369.92|367.12|369.92|367.12|0
1649126620000|2022-04-05 02:43:40|369.78|366.98|369.78|366.98|369.78|366.98|369.78|366.98|0
1649126730000|2022-04-05 02:45:30|369.92|367.12|369.92|367.12|369.92|367.12|369.92|367.12|0
1649126930000|2022-04-05 02:48:50|370.06|367.26|370.06|367.26|370.06|367.26|370.06|367.26|0
1649126950000|2022-04-05 02:49:10|370.2|367.4|370.2|367.4|370.2|367.4|370.2|367.4|0
1649126960000|2022-04-05 02:49:20|370.06|367.26|370.06|367.26|370.06|367.26|370.06|367.26|0
1649127000000|2022-04-05 02:50:00|370.2|367.4|370.2|367.4|370.2|367.4|370.2|367.4|0
1649127040000|2022-04-05 02:50:40|370.34|367.54|370.34|367.54|370.34|367.54|370.34|367.54|0
1649127100000|2022-04-05 02:51:40|370.48|367.68|370.48|367.68|370.48|367.68|370.48|367.68|0
1649127140000|2022-04-05 02:52:20|370.34|367.54|370.48|367.68|370.48|367.68|370.34|367.54|0
1649127180000|2022-04-05 02:53:00|370.34|367.54|370.48|367.68|370.48|367.68|370.34|367.54|0
1649127190000|2022-04-05 02:53:10|370.62|367.82|370.62|367.82|370.62|367.82|370.62|367.82|0
1649127230000|2022-04-05 02:53:50|370.55|367.75|370.55|367.75|370.55|367.75|370.55|367.75|0
1649127240000|2022-04-05 02:54:00|370.48|367.68|370.48|367.68|370.48|367.68|370.48|367.68|0
1649127250000|2022-04-05 02:54:10|370.62|367.82|370.62|367.82|370.62|367.82|370.62|367.82|0
1649127360000|2022-04-05 02:56:00|370.76|367.96|370.76|367.96|370.76|367.96|370.76|367.96|0
1649127380000|2022-04-05 02:56:20|370.69|367.89|370.69|367.89|370.69|367.89|370.69|367.89|0
1649127390000|2022-04-05 02:56:30|370.76|367.96|370.76|367.96|370.76|367.96|370.69|367.89|0
1649127400000|2022-04-05 02:56:40|370.69|367.89|370.69|367.89|370.69|367.89|370.62|367.82|0
1649127410000|2022-04-05 02:56:50|370.76|367.96|370.76|367.96|370.76|367.96|370.76|367.96|0
1649127480000|2022-04-05 02:58:00|370.62|367.82|370.62|367.82|370.62|367.82|370.62|367.82|0
1649127570000|2022-04-05 02:59:30|370.48|367.68|370.48|367.68|370.48|367.68|370.48|367.68|0
1649127590000|2022-04-05 02:59:50|370.62|367.82|370.62|367.82|370.62|367.82|370.62|367.82|0
1649127600000|2022-04-05 03:00:00|370.48|367.68|370.48|367.68|370.48|367.68|370.48|367.68|0
1649127690000|2022-04-05 03:01:30|370.34|367.54|370.41|367.61|370.48|367.68|370.34|367.54|0
1649127700000|2022-04-05 03:01:40|370.34|367.54|370.48|367.68|370.48|367.68|370.34|367.54|0
1649127710000|2022-04-05 03:01:50|370.34|367.54|370.34|367.54|370.34|367.54|370.34|367.54|0
1649127720000|2022-04-05 03:02:00|370.48|367.68|370.48|367.68|370.48|367.68|370.48|367.68|0
1649127740000|2022-04-05 03:02:20|370.41|367.61|370.34|367.54|370.41|367.61|370.34|367.54|0
1649127770000|2022-04-05 03:02:50|370.47|367.67|370.47|367.67|370.47|367.67|370.47|367.67|0
1649127780000|2022-04-05 03:03:00|370.41|367.61|370.33|367.53|370.41|367.61|370.33|367.53|0
1649127810000|2022-04-05 03:03:30|370.2|367.4|370.2|367.4|370.2|367.4|370.2|367.4|0
1649127830000|2022-04-05 03:03:50|370.19|367.39|370.19|367.39|370.19|367.39|370.19|367.39|0
1649127880000|2022-04-05 03:04:40|370.27|367.47|370.19|367.39|370.27|367.47|370.19|367.39|0
1649127890000|2022-04-05 03:04:50|370.27|367.47|370.33|367.53|370.33|367.53|370.27|367.47|0
1649127960000|2022-04-05 03:06:00|370.27|367.47|370.19|367.39|370.27|367.47|370.05|367.25|0
1649127980000|2022-04-05 03:06:20|370.27|367.47|370.27|367.47|370.27|367.47|370.27|367.47|0
1649127990000|2022-04-05 03:06:30|370.19|367.39|370.19|367.39|370.19|367.39|370.19|367.39|0
1649128040000|2022-04-05 03:07:20|370.33|367.53|370.33|367.53|370.33|367.53|370.33|367.53|0
1649128100000|2022-04-05 03:08:20|370.47|367.67|370.47|367.67|370.47|367.67|370.47|367.67|0
1649128170000|2022-04-05 03:09:30|370.33|367.53|370.47|367.67|370.47|367.67|370.33|367.53|0
1649128180000|2022-04-05 03:09:40|370.61|367.81|370.61|367.81|370.61|367.81|370.61|367.81|0
1649128190000|2022-04-05 03:09:50|370.47|367.67|370.47|367.67|370.47|367.67|370.47|367.67|0
1649128200000|2022-04-05 03:10:00|370.33|367.53|370.19|367.39|370.33|367.53|370.19|367.39|0
1649128290000|2022-04-05 03:11:30|370.13|367.33|370.19|367.39|370.19|367.39|370.05|367.25|0
1649128330000|2022-04-05 03:12:10|370.12|367.32|370.12|367.32|370.12|367.32|370.12|367.32|0
1649128340000|2022-04-05 03:12:20|370.05|367.25|370.33|367.53|370.33|367.53|370.05|367.25|0
1649128370000|2022-04-05 03:12:50|370.19|367.39|370.19|367.39|370.19|367.39|370.19|367.39|0
1649128400000|2022-04-05 03:13:20|370.12|367.32|370.05|367.25|370.12|367.32|370.05|367.25|0
1649128410000|2022-04-05 03:13:30|370.12|367.32|370.19|367.39|370.19|367.39|370.12|367.32|0
1649128420000|2022-04-05 03:13:40|370.26|367.46|370.19|367.39|370.26|367.46|370.19|367.39|0
1649128440000|2022-04-05 03:14:00|370.26|367.46|370.19|367.39|370.26|367.46|370.19|367.39|0
1649128460000|2022-04-05 03:14:20|370.33|367.53|370.33|367.53|370.33|367.53|370.33|367.53|0
1649128580000|2022-04-05 03:16:20|370.19|367.39|370.19|367.39|370.19|367.39|370.19|367.39|0
1649128700000|2022-04-05 03:18:20|370.12|367.32|370.05|367.25|370.12|367.32|370.05|367.25|0
1649128810000|2022-04-05 03:20:10|370.19|367.39|370.05|367.25|370.19|367.39|370.05|367.25|0
1649128820000|2022-04-05 03:20:20|370.19|367.39|370.19|367.39|370.19|367.39|370.19|367.39|0
1649128830000|2022-04-05 03:20:30|370.12|367.32|370.12|367.32|370.19|367.39|370.12|367.32|0
1649128840000|2022-04-05 03:20:40|370.19|367.39|370.05|367.25|370.19|367.39|370.05|367.25|0
1649128870000|2022-04-05 03:21:10|370.19|367.39|370.19|367.39|370.19|367.39|370.19|367.39|0
1649128920000|2022-04-05 03:22:00|370.26|367.46|370.33|367.53|370.33|367.53|370.26|367.46|0
1649128950000|2022-04-05 03:22:30|370.26|367.46|370.26|367.46|370.26|367.46|370.26|367.46|0
1649128960000|2022-04-05 03:22:40|370.33|367.53|370.19|367.39|370.33|367.53|370.19|367.39|0
1649128980000|2022-04-05 03:23:00|370.33|367.53|370.33|367.53|370.33|367.53|370.33|367.53|0
1649129040000|2022-04-05 03:24:00|370.26|367.46|370.33|367.53|370.33|367.53|370.26|367.46|0
1649129050000|2022-04-05 03:24:10|370.26|367.46|370.26|367.46|370.26|367.46|370.26|367.46|0
1649129060000|2022-04-05 03:24:20|370.19|367.39|370.19|367.39|370.19|367.39|370.19|367.39|0
1649129080000|2022-04-05 03:24:40|370.33|367.53|370.26|367.46|370.33|367.53|370.26|367.46|0
1649129090000|2022-04-05 03:24:50|370.33|367.53|370.33|367.53|370.33|367.53|370.33|367.53|0
1649129100000|2022-04-05 03:25:00|370.19|367.39|370.19|367.39|370.19|367.39|370.19|367.39|0
1649129120000|2022-04-05 03:25:20|370.33|367.53|370.33|367.53|370.33|367.53|370.33|367.53|0
1649129150000|2022-04-05 03:25:50|370.47|367.67|370.47|367.67|370.47|367.67|370.47|367.67|0
1649129160000|2022-04-05 03:26:00|370.4|367.6|370.47|367.67|370.47|367.67|370.4|367.6|0
1649129190000|2022-04-05 03:26:30|370.54|367.74|370.54|367.74|370.54|367.74|370.54|367.74|0
1649129200000|2022-04-05 03:26:40|370.47|367.67|370.54|367.74|370.54|367.74|370.47|367.67|0
1649129220000|2022-04-05 03:27:00|370.61|367.81|370.61|367.81|370.61|367.81|370.61|367.81|0
1649129230000|2022-04-05 03:27:10|370.75|367.95|370.75|367.95|370.75|367.95|370.75|367.95|0
1649129250000|2022-04-05 03:27:30|370.61|367.81|370.61|367.81|370.61|367.81|370.61|367.81|0
1649129310000|2022-04-05 03:28:30|370.68|367.88|370.68|367.88|370.68|367.88|370.68|367.88|0
1649129320000|2022-04-05 03:28:40|370.74|367.94|370.74|367.94|370.74|367.94|370.74|367.94|0
1649129340000|2022-04-05 03:29:00|370.6|367.8|370.74|367.94|370.74|367.94|370.6|367.8|0
1649129350000|2022-04-05 03:29:10|370.82|368.02|370.82|368.02|370.82|368.02|370.82|368.02|0
1649129360000|2022-04-05 03:29:20|370.88|368.08|370.88|368.08|370.88|368.08|370.88|368.08|0
1649129390000|2022-04-05 03:29:50|371.02|368.22|371.02|368.22|371.02|368.22|371.02|368.22|0
1649129400000|2022-04-05 03:30:00|370.88|368.08|371.02|368.22|371.02|368.22|370.88|368.08|0
1649129440000|2022-04-05 03:30:40|371.16|368.36|371.16|368.36|371.16|368.36|371.16|368.36|0
1649129470000|2022-04-05 03:31:10|371.3|368.5|371.3|368.5|371.3|368.5|371.3|368.5|0
1649129490000|2022-04-05 03:31:30|371.02|368.22|371.02|368.22|371.1|368.3|371.02|368.22|0
1649129500000|2022-04-05 03:31:40|370.88|368.08|370.88|368.08|370.88|368.08|370.88|368.08|0
1649129510000|2022-04-05 03:31:50|371.02|368.22|371.02|368.22|371.02|368.22|370.88|368.08|0
1649129520000|2022-04-05 03:32:00|370.88|368.08|371.02|368.22|371.02|368.22|370.88|368.08|0
1649129530000|2022-04-05 03:32:10|370.88|368.08|370.88|368.08|370.88|368.08|370.88|368.08|0
1649129570000|2022-04-05 03:32:50|371.02|368.22|371.16|368.36|371.16|368.36|371.02|368.22|0
1649129580000|2022-04-05 03:33:00|371.02|368.22|371.1|368.3|371.1|368.3|371.02|368.22|0
1649129590000|2022-04-05 03:33:10|371.02|368.22|371.16|368.36|371.16|368.36|371.02|368.22|0
1649129620000|2022-04-05 03:33:40|371.3|368.5|371.02|368.22|371.3|368.5|371.02|368.22|0
1649129640000|2022-04-05 03:34:00|371.1|368.3|371.16|368.36|371.16|368.36|371.02|368.22|0
1649129660000|2022-04-05 03:34:20|371.02|368.22|371.1|368.3|371.1|368.3|371.02|368.22|0
1649129670000|2022-04-05 03:34:30|371.02|368.22|371.16|368.36|371.16|368.36|371.02|368.22|0
1649129740000|2022-04-05 03:35:40|371.02|368.22|371.02|368.22|371.02|368.22|371.02|368.22|0
1649129890000|2022-04-05 03:38:10|370.88|368.08|370.88|368.08|370.88|368.08|370.88|368.08|0
1649129960000|2022-04-05 03:39:20|370.74|367.94|370.74|367.94|370.74|367.94|370.74|367.94|0
1649129970000|2022-04-05 03:39:30|370.81|368.01|370.81|368.01|370.81|368.01|370.81|368.01|0
1649129980000|2022-04-05 03:39:40|370.88|368.08|370.88|368.08|370.88|368.08|370.88|368.08|0
1649130000000|2022-04-05 03:40:00|370.81|368.01|370.74|367.94|370.81|368.01|370.74|367.94|0
1649130040000|2022-04-05 03:40:40|370.67|367.87|370.67|367.87|370.67|367.87|370.67|367.87|0
1649130050000|2022-04-05 03:40:50|370.6|367.8|370.74|367.94|370.74|367.94|370.6|367.8|0
1649130060000|2022-04-05 03:41:00|370.67|367.87|370.67|367.87|370.74|367.94|370.67|367.87|0
1649130070000|2022-04-05 03:41:10|370.74|367.94|370.74|367.94|370.74|367.94|370.74|367.94|0
1649130130000|2022-04-05 03:42:10|370.81|368.01|370.74|367.94|370.81|368.01|370.74|367.94|0
1649130160000|2022-04-05 03:42:40|370.88|368.08|370.88|368.08|370.88|368.08|370.88|368.08|0
1649130400000|2022-04-05 03:46:40|370.95|368.15|370.95|368.15|370.95|368.15|370.95|368.15|0
1649130410000|2022-04-05 03:46:50|371.02|368.22|371.02|368.22|371.02|368.22|371.02|368.22|0
1649130440000|2022-04-05 03:47:20|370.88|368.08|370.88|368.08|370.88|368.08|370.88|368.08|0
1649130540000|2022-04-05 03:49:00|370.74|367.94|370.6|367.8|370.74|367.94|370.6|367.8|0
1649130550000|2022-04-05 03:49:10|370.67|367.87|370.74|367.94|370.74|367.94|370.67|367.87|0
1649130600000|2022-04-05 03:50:00|370.6|367.8|370.74|367.94|370.74|367.94|370.6|367.8|0
1649130610000|2022-04-05 03:50:10|370.67|367.87|370.74|367.94|370.74|367.94|370.67|367.87|0
1649130620000|2022-04-05 03:50:20|370.88|368.08|370.88|368.08|370.88|368.08|370.88|368.08|0
1649130630000|2022-04-05 03:50:30|370.95|368.15|370.88|368.08|370.95|368.15|370.88|368.08|0
1649130680000|2022-04-05 03:51:20|370.74|367.94|370.74|367.94|370.81|368.01|370.74|367.94|0
1649130710000|2022-04-05 03:51:50|370.6|367.8|370.6|367.8|370.6|367.8|370.6|367.8|0
1649130720000|2022-04-05 03:52:00|370.74|367.94|370.74|367.94|370.74|367.94|370.67|367.87|0
1649130750000|2022-04-05 03:52:30|370.81|368.01|370.74|367.94|370.81|368.01|370.74|367.94|0
1649130760000|2022-04-05 03:52:40|370.88|368.08|370.74|367.94|370.88|368.08|370.74|367.94|0
1649130770000|2022-04-05 03:52:50|370.81|368.01|370.88|368.08|370.88|368.08|370.81|368.01|0
1649130780000|2022-04-05 03:53:00|370.81|368.01|370.88|368.08|370.88|368.08|370.81|368.01|0
1649130810000|2022-04-05 03:53:30|370.74|367.94|370.81|368.01|370.81|368.01|370.74|367.94|0
1649130820000|2022-04-05 03:53:40|370.88|368.08|370.74|367.94|370.88|368.08|370.74|367.94|0
1649130840000|2022-04-05 03:54:00|370.67|367.87|370.67|367.87|370.67|367.87|370.67|367.87|0
1649130850000|2022-04-05 03:54:10|370.74|367.94|370.74|367.94|370.74|367.94|370.74|367.94|0
1649130890000|2022-04-05 03:54:50|370.81|368.01|370.87|368.07|370.87|368.07|370.81|368.01|0
1649130900000|2022-04-05 03:55:00|370.81|368.01|370.87|368.07|370.87|368.07|370.81|368.01|0
1649130930000|2022-04-05 03:55:30|370.81|368.01|370.81|368.01|370.81|368.01|370.81|368.01|0
1649130940000|2022-04-05 03:55:40|370.87|368.07|370.87|368.07|370.87|368.07|370.87|368.07|0
1649130950000|2022-04-05 03:55:50|370.73|367.93|370.73|367.93|370.73|367.93|370.73|367.93|0
1649131020000|2022-04-05 03:57:00|370.59|367.79|370.73|367.93|370.73|367.93|370.59|367.79|0
1649131080000|2022-04-05 03:58:00|370.59|367.79|370.59|367.79|370.59|367.79|370.59|367.79|0
1649131090000|2022-04-05 03:58:10|370.67|367.87|370.59|367.79|370.67|367.87|370.59|367.79|0
1649131100000|2022-04-05 03:58:20|370.73|367.93|370.73|367.93|370.73|367.93|370.73|367.93|0
1649131110000|2022-04-05 03:58:30|370.59|367.79|370.59|367.79|370.59|367.79|370.59|367.79|0
1649131170000|2022-04-05 03:59:30|370.73|367.93|370.73|367.93|370.73|367.93|370.73|367.93|0
1649131200000|2022-04-05 04:00:00|370.59|367.79|370.59|367.79|370.59|367.79|370.59|367.79|0
1649131210000|2022-04-05 04:00:10|370.67|367.87|370.67|367.87|370.67|367.87|370.67|367.87|0
1649131220000|2022-04-05 04:00:20|370.59|367.79|370.59|367.79|370.59|367.79|370.59|367.79|0
1649131230000|2022-04-05 04:00:30|370.67|367.87|370.59|367.79|370.67|367.87|370.59|367.79|0
1649131240000|2022-04-05 04:00:40|370.73|367.93|370.73|367.93|370.73|367.93|370.59|367.79|0
1649131250000|2022-04-05 04:00:50|370.59|367.79|370.67|367.87|370.67|367.87|370.59|367.79|0
1649131260000|2022-04-05 04:01:00|370.73|367.93|370.73|367.93|370.73|367.93|370.73|367.93|0
1649131330000|2022-04-05 04:02:10|370.81|368.01|370.87|368.07|370.87|368.07|370.81|368.01|0
1649131340000|2022-04-05 04:02:20|370.8|368|370.8|368|370.8|368|370.8|368|0
1649131350000|2022-04-05 04:02:30|370.73|367.93|370.73|367.93|370.73|367.93|370.73|367.93|0
1649131380000|2022-04-05 04:03:00|370.8|368|370.73|367.93|370.8|368|370.73|367.93|0
1649131520000|2022-04-05 04:05:20|370.59|367.79|370.59|367.79|370.59|367.79|370.59|367.79|0
1649131530000|2022-04-05 04:05:30|370.45|367.65|370.45|367.65|370.45|367.65|370.45|367.65|0
1649131570000|2022-04-05 04:06:10|370.59|367.79|370.59|367.79|370.59|367.79|370.59|367.79|0
1649131580000|2022-04-05 04:06:20|370.45|367.65|370.45|367.65|370.45|367.65|370.45|367.65|0
1649131620000|2022-04-05 04:07:00|370.38|367.58|370.38|367.58|370.38|367.58|370.38|367.58|0
1649131630000|2022-04-05 04:07:10|370.31|367.51|370.31|367.51|370.31|367.51|370.31|367.51|0
1649131650000|2022-04-05 04:07:30|370.45|367.65|370.45|367.65|370.45|367.65|370.45|367.65|0
1649131660000|2022-04-05 04:07:40|370.31|367.51|370.31|367.51|370.31|367.51|370.31|367.51|0
1649131680000|2022-04-05 04:08:00|370.45|367.65|370.38|367.58|370.45|367.65|370.38|367.58|0
1649131690000|2022-04-05 04:08:10|370.45|367.65|370.45|367.65|370.45|367.65|370.45|367.65|0
1649131730000|2022-04-05 04:08:50|370.59|367.79|370.59|367.79|370.59|367.79|370.59|367.79|0
1649131740000|2022-04-05 04:09:00|370.52|367.72|370.52|367.72|370.52|367.72|370.52|367.72|0
1649131750000|2022-04-05 04:09:10|370.45|367.65|370.52|367.72|370.52|367.72|370.45|367.65|0
1649131760000|2022-04-05 04:09:20|370.45|367.65|370.45|367.65|370.45|367.65|370.45|367.65|0
1649131770000|2022-04-05 04:09:30|370.52|367.72|370.59|367.79|370.59|367.79|370.45|367.65|0
1649131790000|2022-04-05 04:09:50|370.52|367.72|370.45|367.65|370.52|367.72|370.45|367.65|0
1649131940000|2022-04-05 04:12:20|370.31|367.51|370.31|367.51|370.31|367.51|370.31|367.51|0
1649131980000|2022-04-05 04:13:00|370.45|367.65|370.31|367.51|370.45|367.65|370.31|367.51|0
1649132040000|2022-04-05 04:14:00|370.45|367.65|370.45|367.65|370.45|367.65|370.45|367.65|0
1649132050000|2022-04-05 04:14:10|370.59|367.79|370.59|367.79|370.59|367.79|370.59|367.79|0
1649132130000|2022-04-05 04:15:30|370.45|367.65|370.38|367.58|370.45|367.65|370.38|367.58|0
1649132140000|2022-04-05 04:15:40|370.45|367.65|370.45|367.65|370.45|367.65|370.45|367.65|0
1649132150000|2022-04-05 04:15:50|370.31|367.51|370.31|367.51|370.31|367.51|370.31|367.51|0
1649132160000|2022-04-05 04:16:00|370.45|367.65|370.45|367.65|370.45|367.65|370.45|367.65|0
1649132300000|2022-04-05 04:18:20|370.31|367.51|370.31|367.51|370.31|367.51|370.31|367.51|0
1649132340000|2022-04-05 04:19:00|370.45|367.65|370.45|367.65|370.45|367.65|370.45|367.65|0
1649132400000|2022-04-05 04:20:00|370.59|367.79|370.45|367.65|370.59|367.79|370.45|367.65|0
1649132410000|2022-04-05 04:20:10|370.52|367.72|370.52|367.72|370.52|367.72|370.52|367.72|0
1649132420000|2022-04-05 04:20:20|370.59|367.79|370.59|367.79|370.59|367.79|370.59|367.79|0
1649132460000|2022-04-05 04:21:00|370.45|367.65|370.45|367.65|370.45|367.65|370.45|367.65|0
1649132540000|2022-04-05 04:22:20|370.38|367.58|370.38|367.58|370.38|367.58|370.38|367.58|0
1649132550000|2022-04-05 04:22:30|370.45|367.65|370.45|367.65|370.45|367.65|370.45|367.65|0
1649132560000|2022-04-05 04:22:40|370.44|367.64|370.44|367.64|370.44|367.64|370.44|367.64|0
1649132710000|2022-04-05 04:25:10|370.3|367.5|370.3|367.5|370.3|367.5|370.3|367.5|0
1649132720000|2022-04-05 04:25:20|370.44|367.64|370.38|367.58|370.44|367.64|370.38|367.58|0
1649132730000|2022-04-05 04:25:30|370.3|367.5|370.3|367.5|370.3|367.5|370.3|367.5|0
1649132810000|2022-04-05 04:26:50|370.16|367.36|370.3|367.5|370.3|367.5|370.16|367.36|0
1649133000000|2022-04-05 04:30:00|370.24|367.44|370.3|367.5|370.3|367.5|370.24|367.44|0
1649133010000|2022-04-05 04:30:10|370.16|367.36|370.16|367.36|370.16|367.36|370.16|367.36|0
1649133030000|2022-04-05 04:30:30|370.02|367.22|370.02|367.22|370.02|367.22|370.02|367.22|0
1649133040000|2022-04-05 04:30:40|369.88|367.08|369.74|366.94|369.88|367.08|369.74|366.94|0
1649133050000|2022-04-05 04:30:50|369.6|366.8|369.74|366.94|369.74|366.94|369.6|366.8|0
1649133070000|2022-04-05 04:31:10|369.82|367.02|369.74|366.94|369.88|367.08|369.74|366.94|0
1649133090000|2022-04-05 04:31:30|369.88|367.08|369.88|367.08|369.88|367.08|369.74|366.94|0
1649133110000|2022-04-05 04:31:50|369.96|367.16|369.96|367.16|369.96|367.16|369.96|367.16|0
1649133120000|2022-04-05 04:32:00|369.88|367.08|369.88|367.08|370.02|367.22|369.88|367.08|0
1649133160000|2022-04-05 04:32:40|370.02|367.22|369.88|367.08|370.02|367.22|369.88|367.08|0
1649133180000|2022-04-05 04:33:00|369.74|366.94|369.74|366.94|369.74|366.94|369.74|366.94|0
1649133190000|2022-04-05 04:33:10|369.6|366.8|369.74|366.94|369.74|366.94|369.6|366.8|0
1649133240000|2022-04-05 04:34:00|369.54|366.74|369.6|366.8|369.6|366.8|369.54|366.74|0
1649133260000|2022-04-05 04:34:20|369.74|366.94|369.74|366.94|369.74|366.94|369.74|366.94|0
1649133300000|2022-04-05 04:35:00|369.88|367.08|369.88|367.08|369.88|367.08|369.88|367.08|0
1649133320000|2022-04-05 04:35:20|369.74|366.94|369.74|366.94|369.88|367.08|369.74|366.94|0
1649133360000|2022-04-05 04:36:00|369.81|367.01|369.81|367.01|369.88|367.08|369.81|367.01|0
1649133370000|2022-04-05 04:36:10|369.74|366.94|369.74|366.94|369.81|367.01|369.74|366.94|0
1649133380000|2022-04-05 04:36:20|369.81|367.01|370.02|367.22|370.02|367.22|369.81|367.01|0
1649133390000|2022-04-05 04:36:30|369.88|367.08|370.02|367.22|370.02|367.22|369.88|367.08|0
1649133400000|2022-04-05 04:36:40|369.95|367.15|369.95|367.15|369.95|367.15|369.95|367.15|0
1649133410000|2022-04-05 04:36:50|369.88|367.08|369.88|367.08|369.88|367.08|369.88|367.08|0
1649133500000|2022-04-05 04:38:20|369.81|367.01|369.81|367.01|369.81|367.01|369.81|367.01|0
1649133510000|2022-04-05 04:38:30|369.74|366.94|369.74|366.94|369.74|366.94|369.74|366.94|0
1649133600000|2022-04-05 04:40:00|369.81|367.01|369.88|367.08|369.88|367.08|369.81|367.01|0
1649133640000|2022-04-05 04:40:40|369.95|367.15|369.88|367.08|369.95|367.15|369.88|367.08|0
1649133670000|2022-04-05 04:41:10|370.02|367.22|370.02|367.22|370.02|367.22|370.02|367.22|0
1649133680000|2022-04-05 04:41:20|369.88|367.08|369.88|367.08|369.88|367.08|369.88|367.08|0
1649133690000|2022-04-05 04:41:30|370.02|367.22|370.02|367.22|370.02|367.22|370.02|367.22|0
1649133710000|2022-04-05 04:41:50|369.95|367.15|370.02|367.22|370.02|367.22|369.95|367.15|0
1649133780000|2022-04-05 04:43:00|369.88|367.08|369.88|367.08|369.88|367.08|369.88|367.08|0
1649133860000|2022-04-05 04:44:20|369.74|366.94|369.74|366.94|369.74|366.94|369.74|366.94|0
1649133870000|2022-04-05 04:44:30|369.88|367.08|370.02|367.22|370.02|367.22|369.88|367.08|0
1649133900000|2022-04-05 04:45:00|369.95|367.15|369.88|367.08|369.95|367.15|369.88|367.08|0
1649133940000|2022-04-05 04:45:40|369.81|367.01|369.88|367.08|369.88|367.08|369.81|367.01|0
1649133980000|2022-04-05 04:46:20|370.02|367.22|370.02|367.22|370.02|367.22|370.02|367.22|0
1649133990000|2022-04-05 04:46:30|369.88|367.08|370.02|367.22|370.02|367.22|369.88|367.08|0
1649134000000|2022-04-05 04:46:40|369.88|367.08|369.88|367.08|370.02|367.22|369.88|367.08|0
1649134100000|2022-04-05 04:48:20|369.74|366.94|369.74|366.94|369.74|366.94|369.74|366.94|0
1649134200000|2022-04-05 04:50:00|369.6|366.8|369.67|366.87|369.67|366.87|369.6|366.8|0
1649134210000|2022-04-05 04:50:10|369.6|366.8|369.67|366.87|369.67|366.87|369.6|366.8|0
1649134220000|2022-04-05 04:50:20|369.6|366.8|369.6|366.8|369.6|366.8|369.6|366.8|0
1649134250000|2022-04-05 04:50:50|369.74|366.94|369.74|366.94|369.74|366.94|369.74|366.94|0
1649134280000|2022-04-05 04:51:20|369.88|367.08|369.88|367.08|369.88|367.08|369.88|367.08|0
1649134300000|2022-04-05 04:51:40|369.95|367.15|369.88|367.08|369.95|367.15|369.88|367.08|0
1649134320000|2022-04-05 04:52:00|369.74|366.94|369.74|366.94|369.74|366.94|369.74|366.94|0
1649134360000|2022-04-05 04:52:40|369.81|367.01|369.81|367.01|369.81|367.01|369.81|367.01|0
1649134370000|2022-04-05 04:52:50|369.74|366.94|369.74|366.94|369.74|366.94|369.74|366.94|0
1649134380000|2022-04-05 04:53:00|369.6|366.8|369.6|366.8|369.6|366.8|369.6|366.8|0
1649134480000|2022-04-05 04:54:40|369.59|366.79|369.59|366.79|369.59|366.79|369.59|366.79|0
1649134580000|2022-04-05 04:56:20|369.73|366.93|369.59|366.79|369.73|366.93|369.59|366.79|0
1649134590000|2022-04-05 04:56:30|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1649134690000|2022-04-05 04:58:10|369.87|367.07|369.87|367.07|369.87|367.07|369.87|367.07|0
1649134840000|2022-04-05 05:00:40|370.01|367.21|369.87|367.07|370.01|367.21|369.87|367.07|0
1649134900000|2022-04-05 05:01:40|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1649134910000|2022-04-05 05:01:50|369.59|366.79|369.59|366.79|369.59|366.79|369.59|366.79|0
1649134920000|2022-04-05 05:02:00|369.45|366.65|369.45|366.65|369.45|366.65|369.45|366.65|0
1649134930000|2022-04-05 05:02:10|369.53|366.73|369.45|366.65|369.53|366.73|369.45|366.65|0
1649134950000|2022-04-05 05:02:30|369.59|366.79|369.59|366.79|369.59|366.79|369.59|366.79|0
1649134980000|2022-04-05 05:03:00|369.66|366.86|369.66|366.86|369.66|366.86|369.66|366.86|0
1649134990000|2022-04-05 05:03:10|369.59|366.79|369.59|366.79|369.59|366.79|369.59|366.79|0
1649135000000|2022-04-05 05:03:20|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1649135090000|2022-04-05 05:04:50|369.66|366.86|369.59|366.79|369.66|366.86|369.59|366.79|0
1649135100000|2022-04-05 05:05:00|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1649135160000|2022-04-05 05:06:00|369.59|366.79|369.73|366.93|369.73|366.93|369.59|366.79|0
1649135280000|2022-04-05 05:08:00|369.87|367.07|369.87|367.07|369.87|367.07|369.87|367.07|0
1649135350000|2022-04-05 05:09:10|370.01|367.21|370.01|367.21|370.01|367.21|370.01|367.21|0
1649135460000|2022-04-05 05:11:00|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1649135470000|2022-04-05 05:11:10|370.01|367.21|370.01|367.21|370.01|367.21|370.01|367.21|0
1649135480000|2022-04-05 05:11:20|370.08|367.28|370.15|367.35|370.15|367.35|370.01|367.21|0
1649135490000|2022-04-05 05:11:30|370.01|367.21|370.01|367.21|370.08|367.28|370.01|367.21|0
1649135500000|2022-04-05 05:11:40|370.08|367.28|370.15|367.35|370.15|367.35|370.08|367.28|0
1649135520000|2022-04-05 05:12:00|370.01|367.21|370.01|367.21|370.01|367.21|370.01|367.21|0
1649135550000|2022-04-05 05:12:30|370.08|367.28|370.08|367.28|370.08|367.28|370.08|367.28|0
1649135560000|2022-04-05 05:12:40|370.01|367.21|370.01|367.21|370.01|367.21|370.01|367.21|0
1649135580000|2022-04-05 05:13:00|369.87|367.07|369.87|367.07|369.87|367.07|369.87|367.07|0
1649135710000|2022-04-05 05:15:10|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1649135720000|2022-04-05 05:15:20|369.59|366.79|369.59|366.79|369.59|366.79|369.59|366.79|0
1649135730000|2022-04-05 05:15:30|369.45|366.65|369.59|366.79|369.59|366.79|369.45|366.65|0
1649135740000|2022-04-05 05:15:40|369.45|366.65|369.45|366.65|369.45|366.65|369.31|366.51|0
1649135790000|2022-04-05 05:16:30|369.59|366.79|369.59|366.79|369.59|366.79|369.59|366.79|0
1649135820000|2022-04-05 05:17:00|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1649135830000|2022-04-05 05:17:10|369.8|367|369.87|367.07|369.87|367.07|369.8|367|0
1649135840000|2022-04-05 05:17:20|369.73|366.93|369.73|366.93|369.73|366.93|369.73|366.93|0
1649135850000|2022-04-05 05:17:30|369.87|367.07|369.87|367.07|369.87|367.07|369.87|367.07|0
1649135860000|2022-04-05 05:17:40|370.01|367.21|370.01|367.21|370.01|367.21|370.01|367.21|0
1649135880000|2022-04-05 05:18:00|369.87|367.07|370.01|367.21|370.01|367.21|369.87|367.07|0
1649135910000|2022-04-05 05:18:30|369.87|367.07|369.87|367.07|369.87|367.07|369.87|367.07|0
1649135920000|2022-04-05 05:18:40|370|367.2|370|367.2|370|367.2|370|367.2|0
1649135940000|2022-04-05 05:19:00|369.87|367.07|370|367.2|370|367.2|369.87|367.07|0
1649135950000|2022-04-05 05:19:10|369.87|367.07|370|367.2|370|367.2|369.87|367.07|0
1649136050000|2022-04-05 05:20:50|369.86|367.06|369.86|367.06|369.86|367.06|369.86|367.06|0
1649136060000|2022-04-05 05:21:00|369.94|367.14|369.86|367.06|369.94|367.14|369.86|367.06|0
1649136100000|2022-04-05 05:21:40|369.8|367|369.72|366.92|369.8|367|369.72|366.92|0
1649136110000|2022-04-05 05:21:50|369.86|367.06|369.86|367.06|369.86|367.06|369.72|366.92|0
1649136120000|2022-04-05 05:22:00|369.8|367|369.72|366.92|369.8|367|369.72|366.92|0
1649136130000|2022-04-05 05:22:10|369.86|367.06|369.86|367.06|369.86|367.06|369.86|367.06|0
1649136170000|2022-04-05 05:22:50|369.72|366.92|369.72|366.92|369.8|367|369.72|366.92|0
1649136180000|2022-04-05 05:23:00|369.86|367.06|369.86|367.06|369.86|367.06|369.86|367.06|0
1649136220000|2022-04-05 05:23:40|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1649136240000|2022-04-05 05:24:00|369.86|367.06|369.86|367.06|369.86|367.06|369.72|366.92|0
1649136250000|2022-04-05 05:24:10|369.72|366.92|369.86|367.06|369.86|367.06|369.72|366.92|0
1649136280000|2022-04-05 05:24:40|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1649136310000|2022-04-05 05:25:10|369.66|366.86|369.58|366.78|369.66|366.86|369.58|366.78|0
1649136350000|2022-04-05 05:25:50|369.44|366.64|369.44|366.64|369.44|366.64|369.44|366.64|0
1649136370000|2022-04-05 05:26:10|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1649136380000|2022-04-05 05:26:20|369.52|366.72|369.52|366.72|369.58|366.78|369.44|366.64|0
1649136390000|2022-04-05 05:26:30|369.44|366.64|369.44|366.64|369.44|366.64|369.44|366.64|0
1649136400000|2022-04-05 05:26:40|369.52|366.72|369.52|366.72|369.52|366.72|369.52|366.72|0
1649136420000|2022-04-05 05:27:00|369.44|366.64|369.44|366.64|369.44|366.64|369.44|366.64|0
1649136470000|2022-04-05 05:27:50|369.3|366.5|369.3|366.5|369.3|366.5|369.3|366.5|0
1649136600000|2022-04-05 05:30:00|369.38|366.58|369.44|366.64|369.44|366.64|369.38|366.58|0
1649136620000|2022-04-05 05:30:20|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1649136640000|2022-04-05 05:30:40|369.72|366.92|369.58|366.78|369.72|366.92|369.58|366.78|0
1649136660000|2022-04-05 05:31:00|369.44|366.64|369.65|366.85|369.65|366.85|369.44|366.64|0
1649136670000|2022-04-05 05:31:10|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1649136690000|2022-04-05 05:31:30|369.72|366.92|369.65|366.85|369.72|366.92|369.65|366.85|0
1649136700000|2022-04-05 05:31:40|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1649136740000|2022-04-05 05:32:20|369.65|366.85|369.58|366.78|369.65|366.85|369.58|366.78|0
1649136800000|2022-04-05 05:33:20|369.65|366.85|369.72|366.92|369.72|366.92|369.65|366.85|0
1649136820000|2022-04-05 05:33:40|369.65|366.85|369.72|366.92|369.72|366.92|369.65|366.85|0
1649136910000|2022-04-05 05:35:10|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1649136920000|2022-04-05 05:35:20|369.72|366.92|369.58|366.78|369.72|366.92|369.58|366.78|0
1649136960000|2022-04-05 05:36:00|369.44|366.64|369.44|366.64|369.44|366.64|369.44|366.64|0
1649137030000|2022-04-05 05:37:10|369.58|366.78|369.58|366.78|369.58|366.78|369.44|366.64|0
1649137040000|2022-04-05 05:37:20|369.51|366.71|369.44|366.64|369.58|366.78|369.44|366.64|0
1649137060000|2022-04-05 05:37:40|369.51|366.71|369.58|366.78|369.58|366.78|369.51|366.71|0
1649137200000|2022-04-05 05:40:00|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1649137220000|2022-04-05 05:40:20|369.86|367.06|369.86|367.06|369.86|367.06|369.86|367.06|0
1649137230000|2022-04-05 05:40:30|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1649137240000|2022-04-05 05:40:40|369.79|366.99|369.86|367.06|369.86|367.06|369.79|366.99|0
1649137290000|2022-04-05 05:41:30|370|367.2|369.93|367.13|370|367.2|369.93|367.13|0
1649137300000|2022-04-05 05:41:40|370|367.2|369.86|367.06|370|367.2|369.86|367.06|0
1649137350000|2022-04-05 05:42:30|369.72|366.92|369.72|366.92|369.86|367.06|369.72|366.92|0
1649137360000|2022-04-05 05:42:40|369.86|367.06|369.86|367.06|369.86|367.06|369.86|367.06|0
1649137380000|2022-04-05 05:43:00|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1649137420000|2022-04-05 05:43:40|369.79|366.99|369.86|367.06|369.86|367.06|369.79|366.99|0
1649137430000|2022-04-05 05:43:50|369.72|366.92|369.79|366.99|369.79|366.99|369.72|366.92|0
1649137440000|2022-04-05 05:44:00|369.72|366.92|369.72|366.92|369.79|366.99|369.72|366.92|0
1649137450000|2022-04-05 05:44:10|369.65|366.85|369.65|366.85|369.65|366.85|369.65|366.85|0
1649137460000|2022-04-05 05:44:20|369.72|366.92|369.72|366.92|369.72|366.92|369.72|366.92|0
1649137480000|2022-04-05 05:44:40|369.58|366.78|369.72|366.92|369.72|366.92|369.58|366.78|0
1649137500000|2022-04-05 05:45:00|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1649137600000|2022-04-05 05:46:40|369.44|366.64|369.44|366.64|369.44|366.64|369.44|366.64|0
1649137610000|2022-04-05 05:46:50|369.58|366.78|369.44|366.64|369.58|366.78|369.44|366.64|0
1649137620000|2022-04-05 05:47:00|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1649137670000|2022-04-05 05:47:50|369.71|366.91|369.71|366.91|369.71|366.91|369.71|366.91|0
1649137680000|2022-04-05 05:48:00|369.58|366.78|369.58|366.78|369.58|366.78|369.58|366.78|0
1649137690000|2022-04-05 05:48:10|369.57|366.77|369.57|366.77|369.57|366.77|369.57|366.77|0
1649137710000|2022-04-05 05:48:30|369.65|366.85|369.71|366.91|369.71|366.91|369.65|366.85|0
1649137730000|2022-04-05 05:48:50|369.65|366.85|369.71|366.91|369.71|366.91|369.65|366.85|0
1649137810000|2022-04-05 05:50:10|369.57|366.77|369.71|366.91|369.71|366.91|369.57|366.77|0
1649137850000|2022-04-05 05:50:50|369.57|366.77|369.57|366.77|369.57|366.77|369.57|366.77|0
1649137860000|2022-04-05 05:51:00|369.71|366.91|369.57|366.77|369.71|366.91|369.57|366.77|0
1649137870000|2022-04-05 05:51:10|369.65|366.85|369.71|366.91|369.71|366.91|369.65|366.85|0
1649137880000|2022-04-05 05:51:20|369.57|366.77|369.57|366.77|369.57|366.77|369.57|366.77|0
1649137950000|2022-04-05 05:52:30|369.71|366.91|369.71|366.91|369.71|366.91|369.71|366.91|0
1649137960000|2022-04-05 05:52:40|369.65|366.85|369.57|366.77|369.65|366.85|369.57|366.77|0
1649137970000|2022-04-05 05:52:50|369.71|366.91|369.71|366.91|369.71|366.91|369.65|366.85|0
1649137980000|2022-04-05 05:53:00|369.57|366.77|369.57|366.77|369.57|366.77|369.57|366.77|0
1649138010000|2022-04-05 05:53:30|369.43|366.63|369.51|366.71|369.51|366.71|369.43|366.63|0
1649138020000|2022-04-05 05:53:40|369.57|366.77|369.43|366.63|369.57|366.77|369.43|366.63|0
1649138060000|2022-04-05 05:54:20|369.57|366.77|369.57|366.77|369.57|366.77|369.57|366.77|0
1649138070000|2022-04-05 05:54:30|369.51|366.71|369.29|366.49|369.51|366.71|369.29|366.49|0
1649138130000|2022-04-05 05:55:30|369.15|366.35|370.12|367.32|370.12|367.32|369.15|366.35|0
1649138140000|2022-04-05 05:55:40|369.57|366.77|369.57|366.77|369.57|366.77|369.57|366.77|0
1649138160000|2022-04-05 05:56:00|369.43|366.63|369.43|366.63|369.43|366.63|369.43|366.63|0
1649138170000|2022-04-05 05:56:10|369.29|366.49|369.29|366.49|369.29|366.49|369.15|366.35|0
1649138180000|2022-04-05 05:56:20|369.15|366.35|369.15|366.35|369.15|366.35|369.15|366.35|0
1649138210000|2022-04-05 05:56:50|369.08|366.28|369.08|366.28|369.08|366.28|369.08|366.28|0
1649138220000|2022-04-05 05:57:00|369.01|366.21|368.87|366.07|369.01|366.21|368.87|366.07|0
1649138230000|2022-04-05 05:57:10|369.01|366.21|369.01|366.21|369.01|366.21|368.87|366.07|0
1649138240000|2022-04-05 05:57:20|368.87|366.07|369.15|366.35|369.15|366.35|368.87|366.07|0
1649138250000|2022-04-05 05:57:30|369.29|366.49|369.29|366.49|369.29|366.49|369.29|366.49|0
1649138260000|2022-04-05 05:57:40|369.15|366.35|369.15|366.35|369.15|366.35|369.15|366.35|0
1649138270000|2022-04-05 05:57:50|369.08|366.28|369.15|366.35|369.15|366.35|369.01|366.21|0
1649138280000|2022-04-05 05:58:00|369.08|366.28|369.15|366.35|369.15|366.35|369.08|366.28|0
1649138360000|2022-04-05 05:59:20|369.22|366.42|369.15|366.35|369.22|366.42|369.15|366.35|0
1649138370000|2022-04-05 05:59:30|369.29|366.49|369.29|366.49|369.29|366.49|369.29|366.49|0
1649138390000|2022-04-05 05:59:50|369.15|366.35|369.15|366.35|369.15|366.35|369.15|366.35|0
1649138400000|2022-04-05 06:00:00|369.01|366.21|369.01|366.21|369.01|366.21|369.01|366.21|0
1649138410000|2022-04-05 06:00:10|368.94|366.14|368.8|366|368.94|366.14|368.8|366|0
1649138420000|2022-04-05 06:00:20|368.87|366.07|368.87|366.07|368.87|366.07|368.87|366.07|0
1649138430000|2022-04-05 06:00:30|369.01|366.21|369.01|366.21|369.01|366.21|369.01|366.21|0
1649138440000|2022-04-05 06:00:40|369.15|366.35|369.15|366.35|369.15|366.35|369.15|366.35|0
1649138450000|2022-04-05 06:00:50|369.01|366.21|369.01|366.21|369.01|366.21|369.01|366.21|0
1649138460000|2022-04-05 06:01:00|368.87|366.07|368.87|366.07|368.87|366.07|368.8|366|0
1649138470000|2022-04-05 06:01:10|368.73|365.93|368.73|365.93|368.73|365.93|368.73|365.93|0
1649138480000|2022-04-05 06:01:20|368.87|366.07|368.87|366.07|368.87|366.07|368.73|365.93|0
1649138490000|2022-04-05 06:01:30|369.01|366.21|368.87|366.07|369.01|366.21|368.87|366.07|0
1649138500000|2022-04-05 06:01:40|368.94|366.14|369.01|366.21|369.01|366.21|368.87|366.07|0
1649138540000|2022-04-05 06:02:20|369.15|366.35|369.01|366.21|369.15|366.35|369.01|366.21|0
1649138580000|2022-04-05 06:03:00|368.87|366.07|368.59|365.79|368.87|366.07|368.45|365.65|0
1649138590000|2022-04-05 06:03:10|368.73|365.93|368.59|365.79|368.73|365.93|368.59|365.79|0
1649138640000|2022-04-05 06:04:00|368.45|365.65|368.45|365.65|368.59|365.79|368.45|365.65|0
1649138660000|2022-04-05 06:04:20|368.31|365.51|368.31|365.51|368.45|365.65|368.31|365.51|0
1649138680000|2022-04-05 06:04:40|368.17|365.37|368.17|365.37|368.17|365.37|368.17|365.37|0
1649138700000|2022-04-05 06:05:00|368.31|365.51|368.45|365.65|368.45|365.65|368.31|365.51|0
1649138710000|2022-04-05 06:05:10|368.31|365.51|368.17|365.37|368.31|365.51|368.17|365.37|0
1649138730000|2022-04-05 06:05:30|368.03|365.23|368.17|365.37|368.17|365.37|368.03|365.23|0
1649138810000|2022-04-05 06:06:50|368.03|365.23|368.03|365.23|368.03|365.23|368.03|365.23|0
1649138820000|2022-04-05 06:07:00|368.17|365.37|368.17|365.37|368.17|365.37|368.17|365.37|0
1649138860000|2022-04-05 06:07:40|368.31|365.51|368.31|365.51|368.31|365.51|368.31|365.51|0
1649138870000|2022-04-05 06:07:50|368.45|365.65|368.45|365.65|368.45|365.65|368.45|365.65|0
1649138910000|2022-04-05 06:08:30|368.31|365.51|368.45|365.65|368.45|365.65|368.31|365.51|0
1649138920000|2022-04-05 06:08:40|368.59|365.79|368.59|365.79|368.59|365.79|368.59|365.79|0
1649138960000|2022-04-05 06:09:20|368.73|365.93|368.73|365.93|368.73|365.93|368.73|365.93|0
1649139030000|2022-04-05 06:10:30|368.87|366.07|368.87|366.07|368.87|366.07|368.87|366.07|0
1649139050000|2022-04-05 06:10:50|369|366.2|369|366.2|369|366.2|369|366.2|0
1649139060000|2022-04-05 06:11:00|368.87|366.07|368.87|366.07|368.87|366.07|368.87|366.07|0
1649139080000|2022-04-05 06:11:20|369|366.2|369|366.2|369|366.2|369|366.2|0
1649139100000|2022-04-05 06:11:40|368.87|366.07|368.87|366.07|368.87|366.07|368.87|366.07|0
1649139110000|2022-04-05 06:11:50|369|366.2|369|366.2|369|366.2|369|366.2|0
1649139120000|2022-04-05 06:12:00|368.87|366.07|368.87|366.07|368.87|366.07|368.87|366.07|0
1649139130000|2022-04-05 06:12:10|369|366.2|369|366.2|369|366.2|369|366.2|0
1649139140000|2022-04-05 06:12:20|369.14|366.34|369.14|366.34|369.14|366.34|369.14|366.34|0
1649139160000|2022-04-05 06:12:40|369.22|366.42|369.22|366.42|369.22|366.42|369.22|366.42|0
1649139170000|2022-04-05 06:12:50|369.28|366.48|369.28|366.48|369.28|366.48|369.28|366.48|0
1649139190000|2022-04-05 06:13:10|369.42|366.62|369.56|366.76|369.56|366.76|369.42|366.62|0
1649139250000|2022-04-05 06:14:10|369.7|366.9|369.7|366.9|369.7|366.9|369.7|366.9|0
1649139260000|2022-04-05 06:14:20|369.84|367.04|369.77|366.97|369.84|367.04|369.77|366.97|0
1649139270000|2022-04-05 06:14:30|369.7|366.9|369.7|366.9|369.7|366.9|369.7|366.9|0
1649139290000|2022-04-05 06:14:50|369.84|367.04|369.84|367.04|369.84|367.04|369.84|367.04|0
1649139300000|2022-04-05 06:15:00|369.98|367.18|370.12|367.32|370.12|367.32|369.98|367.18|0
1649139310000|2022-04-05 06:15:10|369.98|367.18|369.98|367.18|369.98|367.18|369.98|367.18|0
1649139330000|2022-04-05 06:15:30|370.05|367.25|370.12|367.32|370.12|367.32|370.05|367.25|0
1649139340000|2022-04-05 06:15:40|369.98|367.18|369.98|367.18|369.98|367.18|369.98|367.18|0
1649139360000|2022-04-05 06:16:00|370.12|367.32|370.12|367.32|370.12|367.32|370.12|367.32|0
1649139380000|2022-04-05 06:16:20|370.05|367.25|370.05|367.25|370.05|367.25|370.05|367.25|0
1649139390000|2022-04-05 06:16:30|369.98|367.18|369.98|367.18|369.98|367.18|369.91|367.11|0
1649139450000|2022-04-05 06:17:30|370.12|367.32|370.12|367.32|370.12|367.32|370.12|367.32|0
1649139490000|2022-04-05 06:18:10|369.98|367.18|369.98|367.18|369.98|367.18|369.98|367.18|0
1649139510000|2022-04-05 06:18:30|370.12|367.32|370.12|367.32|370.12|367.32|370.12|367.32|0
1649139520000|2022-04-05 06:18:40|370.26|367.46|370.19|367.39|370.26|367.46|370.12|367.32|0
1649139530000|2022-04-05 06:18:50|370.26|367.46|370.12|367.32|370.26|367.46|370.12|367.32|0
1649139540000|2022-04-05 06:19:00|370.25|367.45|370.25|367.45|370.25|367.45|370.19|367.39|0
1649139550000|2022-04-05 06:19:10|370.12|367.32|370.25|367.45|370.25|367.45|370.12|367.32|0
1649139560000|2022-04-05 06:19:20|370.39|367.59|370.39|367.59|370.39|367.59|370.39|367.59|0
1649139570000|2022-04-05 06:19:30|370.53|367.73|370.53|367.73|370.53|367.73|370.53|367.73|0
1649139590000|2022-04-05 06:19:50|370.39|367.59|370.39|367.59|370.39|367.59|370.39|367.59|0
1649139600000|2022-04-05 06:20:00|370.25|367.45|370.53|367.73|370.53|367.73|370.25|367.45|0
1649139610000|2022-04-05 06:20:10|370.67|367.87|370.53|367.73|370.67|367.87|370.53|367.73|0
1649139620000|2022-04-05 06:20:20|370.67|367.87|370.53|367.73|370.67|367.87|370.53|367.73|0
1649139630000|2022-04-05 06:20:30|370.67|367.87|371.09|368.29|371.09|368.29|370.67|367.87|0
1649139640000|2022-04-05 06:20:40|371.23|368.43|371.23|368.43|371.37|368.57|371.23|368.43|0
1649139680000|2022-04-05 06:21:20|371.09|368.29|371.09|368.29|371.09|368.29|371.09|368.29|0
1649139690000|2022-04-05 06:21:30|370.95|368.15|370.95|368.15|370.95|368.15|370.95|368.15|0
1649139730000|2022-04-05 06:22:10|370.81|368.01|370.67|367.87|370.81|368.01|370.67|367.87|0
1649139740000|2022-04-05 06:22:20|370.81|368.01|370.81|368.01|370.81|368.01|370.81|368.01|0
1649139750000|2022-04-05 06:22:30|370.67|367.87|370.53|367.73|370.67|367.87|370.53|367.73|0
1649139760000|2022-04-05 06:22:40|370.67|367.87|370.53|367.73|370.67|367.87|370.53|367.73|0
1649139770000|2022-04-05 06:22:50|370.67|367.87|370.67|367.87|370.67|367.87|370.67|367.87|0
1649139780000|2022-04-05 06:23:00|370.53|367.73|370.53|367.73|370.53|367.73|370.53|367.73|0
1649139800000|2022-04-05 06:23:20|370.67|367.87|370.67|367.87|370.67|367.87|370.67|367.87|0
1649139810000|2022-04-05 06:23:30|370.53|367.73|370.53|367.73|370.53|367.73|370.53|367.73|0
1649139820000|2022-04-05 06:23:40|370.39|367.59|370.25|367.45|370.39|367.59|370.25|367.45|0
1649139830000|2022-04-05 06:23:50|370.11|367.31|370.11|367.31|370.11|367.31|370.11|367.31|0
1649139840000|2022-04-05 06:24:00|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1649139870000|2022-04-05 06:24:30|370.39|367.59|370.39|367.59|370.39|367.59|370.39|367.59|0
1649139880000|2022-04-05 06:24:40|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1649139890000|2022-04-05 06:24:50|370.33|367.53|370.39|367.59|370.39|367.59|370.33|367.53|0
1649139900000|2022-04-05 06:25:00|370.33|367.53|370.39|367.59|370.39|367.59|370.33|367.53|0
1649139950000|2022-04-05 06:25:50|370.53|367.73|370.39|367.59|370.53|367.73|370.39|367.59|0
1649139960000|2022-04-05 06:26:00|370.53|367.73|370.53|367.73|370.53|367.73|370.53|367.73|0
1649139990000|2022-04-05 06:26:30|370.67|367.87|370.67|367.87|370.67|367.87|370.67|367.87|0
1649140010000|2022-04-05 06:26:50|370.81|368.01|370.81|368.01|370.81|368.01|370.81|368.01|0
1649140030000|2022-04-05 06:27:10|370.67|367.87|370.67|367.87|370.67|367.87|370.67|367.87|0
1649140080000|2022-04-05 06:28:00|370.81|368.01|370.81|368.01|370.81|368.01|370.81|368.01|0
1649140100000|2022-04-05 06:28:20|370.67|367.87|370.67|367.87|370.67|367.87|370.67|367.87|0
1649140110000|2022-04-05 06:28:30|370.53|367.73|370.53|367.73|370.53|367.73|370.53|367.73|0
1649140120000|2022-04-05 06:28:40|370.67|367.87|370.67|367.87|370.67|367.87|370.67|367.87|0
1649140130000|2022-04-05 06:28:50|370.53|367.73|370.53|367.73|370.53|367.73|370.53|367.73|0
1649140140000|2022-04-05 06:29:00|370.39|367.59|370.25|367.45|370.39|367.59|370.25|367.45|0
1649140150000|2022-04-05 06:29:10|370.11|367.31|370.25|367.45|370.25|367.45|370.11|367.31|0
1649140160000|2022-04-05 06:29:20|370.32|367.52|370.25|367.45|370.32|367.52|370.25|367.45|0
1649140170000|2022-04-05 06:29:30|370.39|367.59|370.32|367.52|370.39|367.59|370.32|367.52|0
1649140180000|2022-04-05 06:29:40|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1649140190000|2022-04-05 06:29:50|370.18|367.38|370.25|367.45|370.25|367.45|370.18|367.38|0
1649140200000|2022-04-05 06:30:00|370.39|367.59|370.39|367.59|370.39|367.59|370.39|367.59|0
1649140210000|2022-04-05 06:30:10|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1649140230000|2022-04-05 06:30:30|370.39|367.59|370.39|367.59|370.39|367.59|370.32|367.52|0
1649140250000|2022-04-05 06:30:50|370.53|367.73|370.39|367.59|370.53|367.73|370.39|367.59|0
1649140290000|2022-04-05 06:31:30|370.53|367.73|370.53|367.73|370.53|367.73|370.53|367.73|0
1649140310000|2022-04-05 06:31:50|370.67|367.87|370.67|367.87|370.67|367.87|370.67|367.87|0
1649140370000|2022-04-05 06:32:50|370.53|367.73|370.67|367.87|370.67|367.87|370.53|367.73|0
1649140380000|2022-04-05 06:33:00|370.81|368.01|370.81|368.01|370.81|368.01|370.81|368.01|0
1649140410000|2022-04-05 06:33:30|370.67|367.87|370.67|367.87|370.67|367.87|370.67|367.87|0
1649140420000|2022-04-05 06:33:40|370.53|367.73|370.53|367.73|370.6|367.8|370.53|367.73|0
1649140430000|2022-04-05 06:33:50|370.67|367.87|370.53|367.73|370.67|367.87|370.53|367.73|0
1649140440000|2022-04-05 06:34:00|370.6|367.8|370.53|367.73|370.6|367.8|370.53|367.73|0
1649140460000|2022-04-05 06:34:20|370.6|367.8|370.53|367.73|370.6|367.8|370.53|367.73|0
1649140470000|2022-04-05 06:34:30|370.39|367.59|370.39|367.59|370.53|367.73|370.39|367.59|0
1649140480000|2022-04-05 06:34:40|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1649140490000|2022-04-05 06:34:50|370.39|367.59|370.32|367.52|370.39|367.59|370.32|367.52|0
1649140500000|2022-04-05 06:35:00|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1649140520000|2022-04-05 06:35:20|370.32|367.52|370.25|367.45|370.32|367.52|370.25|367.45|0
1649140560000|2022-04-05 06:36:00|370.32|367.52|370.25|367.45|370.32|367.52|370.25|367.45|0
1649140580000|2022-04-05 06:36:20|370.32|367.52|370.32|367.52|370.32|367.52|370.32|367.52|0
1649140590000|2022-04-05 06:36:30|370.39|367.59|370.39|367.59|370.39|367.59|370.39|367.59|0
1649140610000|2022-04-05 06:36:50|370.53|367.73|370.53|367.73|370.53|367.73|370.53|367.73|0
1649140620000|2022-04-05 06:37:00|370.39|367.59|370.39|367.59|370.39|367.59|370.39|367.59|0
1649140650000|2022-04-05 06:37:30|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1649140670000|2022-04-05 06:37:50|370.39|367.59|370.39|367.59|370.53|367.73|370.39|367.59|0
1649140680000|2022-04-05 06:38:00|370.46|367.66|370.39|367.59|370.53|367.73|370.39|367.59|0
1649140690000|2022-04-05 06:38:10|370.32|367.52|370.32|367.52|370.32|367.52|370.32|367.52|0
1649140700000|2022-04-05 06:38:20|370.25|367.45|370.25|367.45|370.25|367.45|370.25|367.45|0
1649140710000|2022-04-05 06:38:30|370.39|367.59|370.39|367.59|370.39|367.59|370.39|367.59|0
1649140750000|2022-04-05 06:39:10|370.46|367.66|370.39|367.59|370.46|367.66|370.39|367.59|0
1649140780000|2022-04-05 06:39:40|370.53|367.73|370.39|367.59|370.53|367.73|370.39|367.59|0
1649140800000|2022-04-05 06:40:00|370.53|367.73|370.53|367.73|370.53|367.73|370.53|367.73|0
1649140820000|2022-04-05 06:40:20|370.67|367.87|370.67|367.87|370.67|367.87|370.67|367.87|0
1649140830000|2022-04-05 06:40:30|370.53|367.73|370.67|367.87|370.67|367.87|370.53|367.73|0
1649140850000|2022-04-05 06:40:50|370.53|367.73|370.53|367.73|370.53|367.73|370.53|367.73|0
1649140860000|2022-04-05 06:41:00|370.67|367.87|370.66|367.86|370.67|367.87|370.66|367.86|0
1649140930000|2022-04-05 06:42:10|370.53|367.73|370.53|367.73|370.53|367.73|370.53|367.73|0
1649140940000|2022-04-05 06:42:20|370.66|367.86|370.66|367.86|370.66|367.86|370.66|367.86|0
1649140960000|2022-04-05 06:42:40|370.74|367.94|370.94|368.14|370.94|368.14|370.74|367.94|0
1649140970000|2022-04-05 06:42:50|371.08|368.28|370.94|368.14|371.08|368.28|370.94|368.14|0
1649140980000|2022-04-05 06:43:00|371.08|368.28|371.08|368.28|371.08|368.28|370.94|368.14|0
1649140990000|2022-04-05 06:43:10|370.94|368.14|370.94|368.14|370.94|368.14|370.94|368.14|0
1649141010000|2022-04-05 06:43:30|371.08|368.28|371.08|368.28|371.08|368.28|371.02|368.22|0
1649141020000|2022-04-05 06:43:40|371.02|368.22|371.08|368.28|371.08|368.28|370.94|368.14|0
1649141040000|2022-04-05 06:44:00|370.94|368.14|370.94|368.14|371.02|368.22|370.94|368.14|0
1649141060000|2022-04-05 06:44:20|371.02|368.22|371.02|368.22|371.02|368.22|371.02|368.22|0
1649141070000|2022-04-05 06:44:30|370.94|368.14|371.08|368.28|371.08|368.28|370.94|368.14|0
1649141090000|2022-04-05 06:44:50|371.22|368.42|371.22|368.42|371.22|368.42|371.22|368.42|0
1649141120000|2022-04-05 06:45:20|371.08|368.28|371.08|368.28|371.08|368.28|371.08|368.28|0
1649141140000|2022-04-05 06:45:40|371.22|368.42|371.22|368.42|371.22|368.42|371.22|368.42|0
1649141160000|2022-04-05 06:46:00|371.08|368.28|371.08|368.28|371.08|368.28|371.08|368.28|0
1649141180000|2022-04-05 06:46:20|371.22|368.42|371.22|368.42|371.22|368.42|371.22|368.42|0
1649141220000|2022-04-05 06:47:00|370.66|367.86|370.66|367.86|370.66|367.86|370.66|367.86|0
1649141230000|2022-04-05 06:47:10|370.52|367.72|371.08|368.28|371.08|368.28|370.52|367.72|0
1649141240000|2022-04-05 06:47:20|371.64|368.84|371.64|368.84|371.64|368.84|371.64|368.84|0
1649141250000|2022-04-05 06:47:30|372.2|369.4|372.2|369.4|372.2|369.4|372.2|369.4|0
1649141260000|2022-04-05 06:47:40|373.57|370.77|373.43|370.63|373.57|370.77|373.43|370.63|0
1649141270000|2022-04-05 06:47:50|373.51|370.71|373.51|370.71|373.51|370.71|373.51|370.71|0
1649141280000|2022-04-05 06:48:00|373.57|370.77|373.57|370.77|373.57|370.77|373.57|370.77|0
1649141290000|2022-04-05 06:48:10|373.51|370.71|373.43|370.63|373.51|370.71|373.43|370.63|0
1649141300000|2022-04-05 06:48:20|373.57|370.77|373.57|370.77|373.57|370.77|373.57|370.77|0
1649141310000|2022-04-05 06:48:30|373.43|370.63|373.43|370.63|373.43|370.63|373.43|370.63|0
1649141330000|2022-04-05 06:48:50|373.29|370.49|373.29|370.49|373.29|370.49|373.29|370.49|0
1649141340000|2022-04-05 06:49:00|373.43|370.63|373.29|370.49|373.43|370.63|373.29|370.49|0
1649141360000|2022-04-05 06:49:20|373.43|370.63|373.29|370.49|373.43|370.63|373.29|370.49|0
1649141370000|2022-04-05 06:49:30|373.37|370.57|373.37|370.57|373.37|370.57|373.37|370.57|0
1649141380000|2022-04-05 06:49:40|373.43|370.63|373.29|370.49|373.43|370.63|373.29|370.49|0
1649141420000|2022-04-05 06:50:20|373.23|370.43|373.29|370.49|373.29|370.49|373.23|370.43|0
1649141440000|2022-04-05 06:50:40|373.43|370.63|373.43|370.63|373.43|370.63|373.43|370.63|0
1649141460000|2022-04-05 06:51:00|373.29|370.49|373.29|370.49|373.29|370.49|373.29|370.49|0
1649141470000|2022-04-05 06:51:10|373.43|370.63|373.29|370.49|373.43|370.63|373.29|370.49|0
1649141480000|2022-04-05 06:51:20|373.37|370.57|373.29|370.49|373.37|370.57|373.29|370.49|0
1649141490000|2022-04-05 06:51:30|373.43|370.63|373.43|370.63|373.43|370.63|373.43|370.63|0
1649141510000|2022-04-05 06:51:50|373.51|370.71|373.57|370.77|373.57|370.77|373.51|370.71|0
1649141520000|2022-04-05 06:52:00|373.51|370.71|373.43|370.63|373.51|370.71|373.37|370.57|0
1649141540000|2022-04-05 06:52:20|373.29|370.49|373.29|370.49|373.29|370.49|373.29|370.49|0
1649141550000|2022-04-05 06:52:30|373.43|370.63|373.43|370.63|373.43|370.63|373.43|370.63|0
1649141570000|2022-04-05 06:52:50|373.57|370.77|373.57|370.77|373.57|370.77|373.43|370.63|0
1649141580000|2022-04-05 06:53:00|373.43|370.63|373.29|370.49|373.43|370.63|373.29|370.49|0
1649141590000|2022-04-05 06:53:10|373.5|370.7|373.5|370.7|373.5|370.7|373.43|370.63|0
1649141600000|2022-04-05 06:53:20|373.43|370.63|373.43|370.63|373.43|370.63|373.37|370.57|0
1649141620000|2022-04-05 06:53:40|373.57|370.77|373.57|370.77|373.57|370.77|373.57|370.77|0
1649141630000|2022-04-05 06:53:50|373.64|370.84|373.71|370.91|373.71|370.91|373.64|370.84|0
1649141640000|2022-04-05 06:54:00|373.57|370.77|373.57|370.77|373.57|370.77|373.5|370.7|0
1649141650000|2022-04-05 06:54:10|373.43|370.63|373.43|370.63|373.43|370.63|373.43|370.63|0
1649141660000|2022-04-05 06:54:20|373.29|370.49|373.22|370.42|373.29|370.49|373.22|370.42|0
1649141670000|2022-04-05 06:54:30|373.29|370.49|373.29|370.49|373.29|370.49|373.22|370.42|0
1649141700000|2022-04-05 06:55:00|373.01|370.21|373.22|370.42|373.29|370.49|373.01|370.21|0
1649141710000|2022-04-05 06:55:10|373.15|370.35|373.5|370.7|373.5|370.7|373.15|370.35|0
1649141720000|2022-04-05 06:55:20|373.43|370.63|373.43|370.63|373.43|370.63|373.43|370.63|0
1649141730000|2022-04-05 06:55:30|373.57|370.77|373.43|370.63|373.57|370.77|373.43|370.63|0
1649141740000|2022-04-05 06:55:40|373.57|370.77|373.57|370.77|373.57|370.77|373.57|370.77|0
1649141750000|2022-04-05 06:55:50|373.5|370.7|373.5|370.7|373.5|370.7|373.43|370.63|0
1649141760000|2022-04-05 06:56:00|373.57|370.77|373.71|370.91|373.71|370.91|373.57|370.77|0
1649141770000|2022-04-05 06:56:10|373.85|371.05|373.85|371.05|373.85|371.05|373.85|371.05|0
1649141790000|2022-04-05 06:56:30|373.71|370.91|373.71|370.91|373.71|370.91|373.71|370.91|0
1649141800000|2022-04-05 06:56:40|373.57|370.77|373.57|370.77|373.57|370.77|373.57|370.77|0
1649141810000|2022-04-05 06:56:50|373.64|370.84|373.57|370.77|373.64|370.84|373.57|370.77|0
1649141820000|2022-04-05 06:57:00|373.71|370.91|373.57|370.77|373.71|370.91|373.57|370.77|0
1649141830000|2022-04-05 06:57:10|373.64|370.84|373.71|370.91|373.71|370.91|373.57|370.77|0
1649141840000|2022-04-05 06:57:20|373.85|371.05|373.85|371.05|373.85|371.05|373.85|371.05|0
1649141880000|2022-04-05 06:58:00|373.78|370.98|373.78|370.98|373.78|370.98|373.78|370.98|0
1649141890000|2022-04-05 06:58:10|373.99|371.19|373.71|370.91|373.99|371.19|373.71|370.91|0
1649141900000|2022-04-05 06:58:20|373.85|371.05|374.13|371.33|374.13|371.33|373.85|371.05|0
1649141920000|2022-04-05 06:58:40|373.99|371.19|373.99|371.19|373.99|371.19|373.99|371.19|0
1649141930000|2022-04-05 06:58:50|374.13|371.33|374.13|371.33|374.13|371.33|374.13|371.33|0
1649141940000|2022-04-05 06:59:00|374.06|371.26|373.99|371.19|374.06|371.26|373.99|371.19|0
1649141970000|2022-04-05 06:59:30|373.71|370.91|373.71|370.91|373.71|370.91|373.71|370.91|0
1649141980000|2022-04-05 06:59:40|373.57|370.77|373.57|370.77|373.57|370.77|373.57|370.77|0
1649141990000|2022-04-05 06:59:50|373.43|370.63|373.43|370.63|373.43|370.63|373.43|370.63|0
1649142000000|2022-04-05 07:00:00|372.87|370.07|372.73|369.93|373.01|370.21|372.73|369.93|0
1649142010000|2022-04-05 07:00:10|372.59|369.79|372.73|369.93|372.73|369.93|372.59|369.79|0
1649142020000|2022-04-05 07:00:20|372.59|369.79|372.45|369.65|372.59|369.79|372.45|369.65|0
1649142030000|2022-04-05 07:00:30|372.59|369.79|372.39|369.59|372.59|369.79|372.39|369.59|0
1649142040000|2022-04-05 07:00:40|372.59|369.79|372.59|369.79|372.59|369.79|372.59|369.79|0
1649142050000|2022-04-05 07:00:50|372.73|369.93|372.73|369.93|372.87|370.07|372.73|369.93|0
1649142060000|2022-04-05 07:01:00|372.45|369.65|372.45|369.65|372.59|369.79|372.45|369.65|0
1649142070000|2022-04-05 07:01:10|372.31|369.51|372.31|369.51|372.31|369.51|372.17|369.37|0
1649142080000|2022-04-05 07:01:20|372.45|369.65|372.31|369.51|372.45|369.65|372.17|369.37|0
1649142090000|2022-04-05 07:01:30|372.17|369.37|372.03|369.23|372.17|369.37|372.03|369.23|0
1649142100000|2022-04-05 07:01:40|371.89|369.09|371.89|369.09|371.89|369.09|371.89|369.09|0
1649142110000|2022-04-05 07:01:50|371.76|368.96|371.76|368.96|371.76|368.96|371.62|368.82|0
1649142120000|2022-04-05 07:02:00|371.48|368.68|370.09|367.29|371.48|368.68|370.09|367.29|0
1649142130000|2022-04-05 07:02:10|370.23|367.43|369.81|367.01|370.23|367.43|369.67|366.87|0
1649142140000|2022-04-05 07:02:20|369.95|367.15|370.5|367.7|370.5|367.7|369.95|367.15|0
1649142150000|2022-04-05 07:02:30|370.09|367.29|370.36|367.56|370.36|367.56|370.09|367.29|0
1649142160000|2022-04-05 07:02:40|370.23|367.43|370.64|367.84|370.64|367.84|370.23|367.43|0
1649142170000|2022-04-05 07:02:50|370.5|367.7|370.64|367.84|370.64|367.84|370.5|367.7|0
1649142180000|2022-04-05 07:03:00|370.78|367.98|370.92|368.12|370.92|368.12|370.78|367.98|0
1649142190000|2022-04-05 07:03:10|371.06|368.26|371.34|368.54|371.34|368.54|371.06|368.26|0
1649142200000|2022-04-05 07:03:20|371.2|368.4|371.06|368.26|371.2|368.4|371.06|368.26|0
1649142210000|2022-04-05 07:03:30|371.13|368.33|370.92|368.12|371.13|368.33|370.92|368.12|0
1649142220000|2022-04-05 07:03:40|371.06|368.26|371.27|368.47|371.34|368.54|371.06|368.26|0
1649142230000|2022-04-05 07:03:50|371.2|368.4|371.48|368.68|371.48|368.68|371.2|368.4|0
1649142240000|2022-04-05 07:04:00|371.34|368.54|371.2|368.4|371.34|368.54|371.2|368.4|0
1649142250000|2022-04-05 07:04:10|371.13|368.33|371.2|368.4|371.2|368.4|371.13|368.33|0
1649142260000|2022-04-05 07:04:20|371.06|368.26|371.48|368.68|371.55|368.75|371.06|368.26|0
1649142270000|2022-04-05 07:04:30|371.62|368.82|371.62|368.82|371.62|368.82|371.62|368.82|0
1649142280000|2022-04-05 07:04:40|371.48|368.68|371.41|368.61|371.48|368.68|371.41|368.61|0
1649142290000|2022-04-05 07:04:50|371.34|368.54|371.34|368.54|371.48|368.68|371.34|368.54|0
1649142300000|2022-04-05 07:05:00|371.07|368.67|371|368.6|371.07|368.67|371|368.6|0
1649142310000|2022-04-05 07:05:10|371.07|368.67|371.41|369.01|371.41|369.01|371.07|368.67|0
1649142330000|2022-04-05 07:05:30|371.35|368.95|371.21|368.81|371.35|368.95|371|368.6|0
1649142340000|2022-04-05 07:05:40|371.14|368.74|371.14|368.74|371.28|368.88|371.14|368.74|0
1649142350000|2022-04-05 07:05:50|371.28|368.88|371.41|369.01|371.41|369.01|371.28|368.88|0
1649142360000|2022-04-05 07:06:00|371.69|369.29|371.97|369.57|371.97|369.57|371.69|369.29|0
1649142370000|2022-04-05 07:06:10|372.11|369.71|372.11|369.71|372.11|369.71|372.11|369.71|0
1649142380000|2022-04-05 07:06:20|372.25|369.85|372.39|369.99|372.39|369.99|372.25|369.85|0
1649142390000|2022-04-05 07:06:30|372.53|370.13|373.02|370.62|373.09|370.69|372.53|370.13|0
1649142400000|2022-04-05 07:06:40|373.09|370.69|372.67|370.27|373.09|370.69|372.67|370.27|0
1649142410000|2022-04-05 07:06:50|372.81|370.41|372.46|370.06|372.81|370.41|372.46|370.06|0
1649142420000|2022-04-05 07:07:00|372.53|370.13|372.74|370.34|372.74|370.34|372.53|370.13|0
1649142430000|2022-04-05 07:07:10|372.6|370.2|372.39|369.99|372.6|370.2|372.39|369.99|0
1649142440000|2022-04-05 07:07:20|372.11|369.71|371.97|369.57|372.11|369.71|371.97|369.57|0
1649142450000|2022-04-05 07:07:30|371.9|369.5|371.97|369.57|371.97|369.57|371.9|369.5|0
1649142460000|2022-04-05 07:07:40|371.69|369.29|371.69|369.29|371.69|369.29|371.55|369.15|0
1649142470000|2022-04-05 07:07:50|371.55|369.15|371.41|369.01|371.55|369.15|371.41|369.01|0
1649142480000|2022-04-05 07:08:00|371.27|368.87|371.41|369.01|371.41|369.01|371.14|368.74|0
1649142490000|2022-04-05 07:08:10|371.49|369.09|371.69|369.29|371.69|369.29|371.49|369.09|0
1649142500000|2022-04-05 07:08:20|371.55|369.15|371.41|369.01|371.55|369.15|371.41|369.01|0
1649142510000|2022-04-05 07:08:30|371.55|369.15|371.55|369.15|371.55|369.15|371.55|369.15|0
1649142520000|2022-04-05 07:08:40|371.69|369.29|371.83|369.43|371.83|369.43|371.69|369.29|0
1649142530000|2022-04-05 07:08:50|371.9|369.5|371.9|369.5|371.97|369.57|371.9|369.5|0
1649142540000|2022-04-05 07:09:00|371.97|369.57|371.97|369.57|371.97|369.57|371.97|369.57|0
1649142550000|2022-04-05 07:09:10|371.83|369.43|371.97|369.57|371.97|369.57|371.83|369.43|0
1649142560000|2022-04-05 07:09:20|371.9|369.5|371.97|369.57|371.97|369.57|371.9|369.5|0
1649142570000|2022-04-05 07:09:30|371.83|369.43|371.55|369.15|371.83|369.43|371.55|369.15|0
1649142580000|2022-04-05 07:09:40|371.83|369.43|371.97|369.57|371.97|369.57|371.83|369.43|0
1649142590000|2022-04-05 07:09:50|371.9|369.5|371.9|369.5|371.9|369.5|371.83|369.43|0
1649142600000|2022-04-05 07:10:00|371.55|369.15|371.55|369.15|371.62|369.22|371.55|369.15|0
1649142610000|2022-04-05 07:10:10|371.69|369.29|371.76|369.36|371.76|369.36|371.69|369.29|0
1649142620000|2022-04-05 07:10:20|371.97|369.57|371.55|369.15|371.97|369.57|371.55|369.15|0
1649142630000|2022-04-05 07:10:30|371.69|369.29|371.76|369.36|371.76|369.36|371.69|369.29|0
1649142640000|2022-04-05 07:10:40|371.69|369.29|371.13|368.73|371.69|369.29|371.13|368.73|0
1649142650000|2022-04-05 07:10:50|371|368.6|370.86|368.46|371|368.6|370.86|368.46|0
1649142660000|2022-04-05 07:11:00|371.27|368.87|371.41|369.01|371.41|369.01|371.27|368.87|0
1649142670000|2022-04-05 07:11:10|371.27|368.87|371.13|368.73|371.27|368.87|371|368.6|0
1649142680000|2022-04-05 07:11:20|371.07|368.67|371.41|369.01|371.41|369.01|371|368.6|0
1649142690000|2022-04-05 07:11:30|371.55|369.15|371.83|369.43|371.83|369.43|371.55|369.15|0
1649142700000|2022-04-05 07:11:40|371.69|369.29|371.83|369.43|371.83|369.43|371.69|369.29|0
1649142710000|2022-04-05 07:11:50|371.9|369.5|371.83|369.43|371.97|369.57|371.83|369.43|0
1649142720000|2022-04-05 07:12:00|371.9|369.5|371.9|369.5|371.9|369.5|371.9|369.5|0
1649142730000|2022-04-05 07:12:10|372.11|369.71|371.9|369.5|372.11|369.71|371.9|369.5|0
1649142740000|2022-04-05 07:12:20|371.97|369.57|372.25|369.85|372.25|369.85|371.97|369.57|0
1649142750000|2022-04-05 07:12:30|372.53|370.13|372.53|370.13|372.53|370.13|372.53|370.13|0
1649142760000|2022-04-05 07:12:40|373.22|370.82|373.16|370.76|373.36|370.96|372.95|370.55|0
1649142770000|2022-04-05 07:12:50|373.22|370.82|373.22|370.82|373.22|370.82|373.09|370.69|0
1649142780000|2022-04-05 07:13:00|373.36|370.96|373.36|370.96|373.5|371.1|373.22|370.82|0
1649142790000|2022-04-05 07:13:10|373.44|371.04|373.36|370.96|373.44|371.04|373.36|370.96|0
1649142800000|2022-04-05 07:13:20|373.3|370.9|373.44|371.04|373.44|371.04|373.3|370.9|0
1649142810000|2022-04-05 07:13:30|373.88|371|373.19|370.31|373.88|371|373.05|370.17|0
1649142820000|2022-04-05 07:13:40|373.32|370.44|373.19|370.31|373.32|370.44|373.19|370.31|0
1649142830000|2022-04-05 07:13:50|373.05|370.17|372.91|370.03|373.05|370.17|372.77|369.89|0
1649142840000|2022-04-05 07:14:00|373.05|370.17|373.05|370.17|373.19|370.31|373.05|370.17|0
1649142850000|2022-04-05 07:14:10|373.12|370.24|372.91|370.03|373.12|370.24|372.91|370.03|0
1649142860000|2022-04-05 07:14:20|373.05|370.17|372.77|369.89|373.05|370.17|372.77|369.89|0
1649142880000|2022-04-05 07:14:40|372.98|370.1|372.77|369.89|372.98|370.1|372.77|369.89|0
1649142890000|2022-04-05 07:14:50|372.63|369.75|372.56|369.68|372.63|369.75|372.49|369.61|0
1649142900000|2022-04-05 07:15:00|372.63|369.75|372.7|369.82|372.7|369.82|372.35|369.47|0
1649142910000|2022-04-05 07:15:10|372.63|369.75|372.84|369.96|372.84|369.96|372.63|369.75|0
1649142920000|2022-04-05 07:15:20|372.91|370.03|372.98|370.1|373.04|370.16|372.91|370.03|0
1649142930000|2022-04-05 07:15:30|372.91|370.03|372.77|369.89|372.91|370.03|372.77|369.89|0
1649142940000|2022-04-05 07:15:40|373.18|370.3|373.32|370.44|373.32|370.44|373.18|370.3|0
1649142950000|2022-04-05 07:15:50|373.26|370.38|373.18|370.3|373.26|370.38|373.18|370.3|0
1649142960000|2022-04-05 07:16:00|373.04|370.16|373.12|370.24|373.12|370.24|373.04|370.16|0
1649142970000|2022-04-05 07:16:10|373.04|370.16|372.84|369.96|373.04|370.16|372.84|369.96|0
1649142980000|2022-04-05 07:16:20|372.91|370.03|372.63|369.75|372.91|370.03|372.63|369.75|0
1649142990000|2022-04-05 07:16:30|372.9|370.02|372.63|369.75|372.9|370.02|372.63|369.75|0
1649143000000|2022-04-05 07:16:40|372.7|369.82|372.9|370.02|372.98|370.1|372.7|369.82|0
1649143010000|2022-04-05 07:16:50|372.98|370.1|373.26|370.38|373.32|370.44|372.98|370.1|0
1649143020000|2022-04-05 07:17:00|373.32|370.44|373.12|370.24|373.32|370.44|373.12|370.24|0
1649143030000|2022-04-05 07:17:10|372.98|370.1|372.98|370.1|373.04|370.16|372.98|370.1|0
1649143040000|2022-04-05 07:17:20|372.9|370.02|372.7|369.82|372.9|370.02|372.7|369.82|0
1649143050000|2022-04-05 07:17:30|372.84|369.96|372.98|370.1|373.04|370.16|372.84|369.96|0
1649143060000|2022-04-05 07:17:40|373.18|370.3|373.18|370.3|373.32|370.44|373.18|370.3|0
1649143070000|2022-04-05 07:17:50|373.32|370.44|373.46|370.58|373.46|370.58|373.18|370.3|0
1649143080000|2022-04-05 07:18:00|373.32|370.44|373.46|370.58|373.46|370.58|373.32|370.44|0
1649143090000|2022-04-05 07:18:10|373.32|370.44|372.9|370.02|373.32|370.44|372.9|370.02|0
1649143100000|2022-04-05 07:18:20|372.84|369.96|372.63|369.75|372.84|369.96|372.63|369.75|0
1649143110000|2022-04-05 07:18:30|372.56|369.68|371.93|369.05|372.56|369.68|371.79|368.91|0
1649143120000|2022-04-05 07:18:40|371.79|368.91|371.79|368.91|371.79|368.91|371.65|368.77|0
1649143130000|2022-04-05 07:18:50|371.93|369.05|371.79|368.91|371.93|369.05|371.79|368.91|0
1649143140000|2022-04-05 07:19:00|371.65|368.77|371.79|368.91|371.79|368.91|371.65|368.77|0
1649143150000|2022-04-05 07:19:10|371.93|369.05|371.79|368.91|371.93|369.05|371.72|368.84|0
1649143160000|2022-04-05 07:19:20|371.65|368.77|371.79|368.91|371.79|368.91|371.51|368.63|0
1649143170000|2022-04-05 07:19:30|371.72|368.84|371.37|368.49|371.72|368.84|371.37|368.49|0
1649143180000|2022-04-05 07:19:40|371.23|368.35|371.51|368.63|371.51|368.63|371.23|368.35|0
1649143190000|2022-04-05 07:19:50|371.44|368.56|371.3|368.42|371.44|368.56|371.3|368.42|0
1649143200000|2022-04-05 07:20:00|371.23|368.35|371.23|368.35|371.3|368.42|371.23|368.35|0
1649143210000|2022-04-05 07:20:10|371.17|368.29|371.09|368.21|371.23|368.35|371.09|368.21|0
1649143220000|2022-04-05 07:20:20|371.03|368.15|370.81|367.93|371.09|368.21|370.81|367.93|0
1649143230000|2022-04-05 07:20:30|370.95|368.07|370.95|368.07|370.95|368.07|370.95|368.07|0
1649143240000|2022-04-05 07:20:40|370.81|367.93|370.81|367.93|370.89|368.01|370.81|367.93|0
1649143250000|2022-04-05 07:20:50|370.95|368.07|370.95|368.07|370.95|368.07|370.95|368.07|0
1649143260000|2022-04-05 07:21:00|371.03|368.15|371.09|368.21|371.23|368.35|371.03|368.15|0
1649143270000|2022-04-05 07:21:10|371.23|368.35|371.37|368.49|371.65|368.77|371.23|368.35|0
1649143280000|2022-04-05 07:21:20|371.51|368.63|371.37|368.49|371.51|368.63|371.37|368.49|0
1649143290000|2022-04-05 07:21:30|371.23|368.35|371.3|368.42|371.3|368.42|371.23|368.35|0
1649143300000|2022-04-05 07:21:40|371.37|368.49|371.51|368.63|371.51|368.63|371.37|368.49|0
1649143310000|2022-04-05 07:21:50|371.44|368.56|371.51|368.63|371.65|368.77|371.44|368.56|0
1649143320000|2022-04-05 07:22:00|371.44|368.56|371.65|368.77|371.65|368.77|371.37|368.49|0
1649143330000|2022-04-05 07:22:10|371.51|368.63|371.65|368.77|371.65|368.77|371.51|368.63|0
1649143340000|2022-04-05 07:22:20|372.07|369.19|372.07|369.19|372.07|369.19|372.07|369.19|0
1649143350000|2022-04-05 07:22:30|371.93|369.05|371.93|369.05|371.93|369.05|371.93|369.05|0
1649143360000|2022-04-05 07:22:40|372.07|369.19|371.79|368.91|372.07|369.19|371.79|368.91|0
1649143370000|2022-04-05 07:22:50|372.07|369.19|371.93|369.05|372.07|369.19|371.93|369.05|0
1649143380000|2022-04-05 07:23:00|371.86|368.98|371.65|368.77|371.86|368.98|371.65|368.77|0
1649143390000|2022-04-05 07:23:10|371.72|368.84|371.86|368.98|371.86|368.98|371.65|368.77|0
1649143400000|2022-04-05 07:23:20|371.51|368.63|371.65|368.77|371.65|368.77|371.51|368.63|0
1649143410000|2022-04-05 07:23:30|371.51|368.63|371.51|368.63|371.51|368.63|371.44|368.56|0
1649143420000|2022-04-05 07:23:40|371.44|368.56|371.37|368.49|371.51|368.63|371.37|368.49|0
1649143430000|2022-04-05 07:23:50|371.3|368.42|371.3|368.42|371.37|368.49|371.3|368.42|0
1649143440000|2022-04-05 07:24:00|371.37|368.49|371.51|368.63|371.51|368.63|371.37|368.49|0
1649143450000|2022-04-05 07:24:10|371.44|368.56|371.37|368.49|371.44|368.56|371.23|368.35|0
1649143460000|2022-04-05 07:24:20|371.44|368.56|371.51|368.63|371.51|368.63|371.44|368.56|0
1649143470000|2022-04-05 07:24:30|371.23|368.35|371.16|368.28|371.23|368.35|371.09|368.21|0
1649143480000|2022-04-05 07:24:40|371.3|368.42|371.51|368.63|371.51|368.63|371.3|368.42|0
1649143490000|2022-04-05 07:24:50|371.44|368.56|371.51|368.63|371.51|368.63|371.44|368.56|0
1649143500000|2022-04-05 07:25:00|371.44|368.56|371.37|368.49|371.51|368.63|371.37|368.49|0
1649143510000|2022-04-05 07:25:10|371.51|368.63|371.93|369.05|371.93|369.05|371.44|368.56|0
1649143520000|2022-04-05 07:25:20|372.07|369.19|371.93|369.05|372.07|369.19|371.86|368.98|0
1649143530000|2022-04-05 07:25:30|372|369.12|372|369.12|372|369.12|371.93|369.05|0
1649143540000|2022-04-05 07:25:40|371.93|369.05|371.72|368.84|371.93|369.05|371.65|368.77|0
1649143550000|2022-04-05 07:25:50|371.58|368.7|371.65|368.77|371.65|368.77|371.58|368.7|0
1649143560000|2022-04-05 07:26:00|371.79|368.91|371.79|368.91|371.79|368.91|371.79|368.91|0
1649143570000|2022-04-05 07:26:10|371.86|368.98|371.72|368.84|371.86|368.98|371.72|368.84|0
1649143580000|2022-04-05 07:26:20|371.65|368.77|371.37|368.49|371.65|368.77|371.37|368.49|0
1649143590000|2022-04-05 07:26:30|371.23|368.35|371.37|368.49|371.37|368.49|371.23|368.35|0
1649143600000|2022-04-05 07:26:40|371.3|368.42|371.3|368.42|371.37|368.49|371.3|368.42|0
1649143610000|2022-04-05 07:26:50|371.09|368.21|370.81|367.93|371.09|368.21|370.81|367.93|0
1649143620000|2022-04-05 07:27:00|370.95|368.07|370.95|368.07|370.95|368.07|370.95|368.07|0
1649143630000|2022-04-05 07:27:10|370.81|367.93|370.81|367.93|370.95|368.07|370.81|367.93|0
1649143640000|2022-04-05 07:27:20|370.67|367.79|371.15|368.27|371.15|368.27|370.4|367.52|0
1649143650000|2022-04-05 07:27:30|370.74|367.86|369.22|366.34|370.74|367.86|369.22|366.34|0
1649143660000|2022-04-05 07:27:40|369.08|366.2|368.94|366.06|369.08|366.2|368.94|366.06|0
1649143670000|2022-04-05 07:27:50|368.8|365.92|369.22|366.34|369.22|366.34|368.8|365.92|0
1649143680000|2022-04-05 07:28:00|369.08|366.2|369.22|366.34|369.22|366.34|369.08|366.2|0
1649143690000|2022-04-05 07:28:10|369.36|366.48|369.36|366.48|369.43|366.55|369.36|366.48|0
1649143700000|2022-04-05 07:28:20|369.08|366.2|369.08|366.2|369.15|366.27|369.08|366.2|0
1649143710000|2022-04-05 07:28:30|369.22|366.34|369.08|366.2|369.22|366.34|369.08|366.2|0
1649143720000|2022-04-05 07:28:40|368.94|366.06|369.01|366.13|369.01|366.13|368.94|366.06|0
1649143730000|2022-04-05 07:28:50|369.08|366.2|369.01|366.13|369.08|366.2|368.94|366.06|0
1649143740000|2022-04-05 07:29:00|369.22|366.34|369.08|366.2|369.22|366.34|369.08|366.2|0
1649143750000|2022-04-05 07:29:10|369.15|366.27|369.22|366.34|369.22|366.34|369.08|366.2|0
1649143760000|2022-04-05 07:29:20|369.08|366.2|369.08|366.2|369.08|366.2|369.08|366.2|0
1649143770000|2022-04-05 07:29:30|368.94|366.06|369.08|366.2|369.08|366.2|368.94|366.06|0
1649143780000|2022-04-05 07:29:40|369.01|366.13|369.01|366.13|369.01|366.13|369.01|366.13|0
1649143790000|2022-04-05 07:29:50|368.94|366.06|369.08|366.2|369.22|366.34|368.94|366.06|0
1649143800000|2022-04-05 07:30:00|369.22|366.34|369.5|366.62|369.5|366.62|369.08|366.2|0
1649143810000|2022-04-05 07:30:10|369.64|366.76|369.63|366.75|369.64|366.76|369.63|366.75|0
1649143820000|2022-04-05 07:30:20|369.5|366.62|369.5|366.62|369.63|366.75|369.5|366.62|0
1649143830000|2022-04-05 07:30:30|369.63|366.75|369.5|366.62|369.63|366.75|369.5|366.62|0
1649143840000|2022-04-05 07:30:40|369.63|366.75|369.5|366.62|369.63|366.75|369.5|366.62|0
1649143850000|2022-04-05 07:30:50|369.43|366.55|369.22|366.34|369.43|366.55|369.22|366.34|0
1649143860000|2022-04-05 07:31:00|369.36|366.48|369.36|366.48|369.36|366.48|369.22|366.34|0
1649143870000|2022-04-05 07:31:10|369.22|366.34|369.5|366.62|369.5|366.62|369.22|366.34|0
1649143880000|2022-04-05 07:31:20|369.36|366.48|369.43|366.55|369.43|366.55|369.36|366.48|0
1649143890000|2022-04-05 07:31:30|369.22|366.34|369.29|366.41|369.36|366.48|369.22|366.34|0
1649143900000|2022-04-05 07:31:40|369.36|366.48|369.36|366.48|369.36|366.48|369.22|366.34|0
1649143910000|2022-04-05 07:31:50|369.5|366.62|369.08|366.2|369.5|366.62|369.08|366.2|0
1649143920000|2022-04-05 07:32:00|368.94|366.06|368.8|365.92|368.94|366.06|368.8|365.92|0
1649143930000|2022-04-05 07:32:10|368.87|365.99|368.94|366.06|368.94|366.06|368.8|365.92|0
1649143940000|2022-04-05 07:32:20|368.8|365.92|367|364.12|368.8|365.92|367|364.12|0
1649143950000|2022-04-05 07:32:30|367.42|364.54|367.42|364.54|367.42|364.54|367.28|364.4|0
1649143960000|2022-04-05 07:32:40|367.76|364.88|367.55|364.67|367.83|364.95|367.55|364.67|0
1649143970000|2022-04-05 07:32:50|367.83|364.95|367.28|364.4|367.83|364.95|367.28|364.4|0
1649143980000|2022-04-05 07:33:00|367.41|364.53|367.55|364.67|367.69|364.81|367.41|364.53|0
1649143990000|2022-04-05 07:33:10|367.69|364.81|367.69|364.81|367.69|364.81|367.55|364.67|0
1649144000000|2022-04-05 07:33:20|367.83|364.95|368.25|365.37|368.25|365.37|367.83|364.95|0
1649144010000|2022-04-05 07:33:30|367.97|365.09|368.11|365.23|368.25|365.37|367.97|365.09|0
1649144020000|2022-04-05 07:33:40|368.25|365.37|368.11|365.23|368.25|365.37|368.11|365.23|0
1649144030000|2022-04-05 07:33:50|368.8|365.92|368.8|365.92|368.8|365.92|368.66|365.78|0
1649144040000|2022-04-05 07:34:00|368.66|365.78|368.66|365.78|368.66|365.78|368.52|365.64|0
1649144050000|2022-04-05 07:34:10|368.52|365.64|368.38|365.5|368.52|365.64|368.32|365.44|0
1649144060000|2022-04-05 07:34:20|368.52|365.64|368.66|365.78|368.8|365.92|368.52|365.64|0
1649144070000|2022-04-05 07:34:30|368.52|365.64|368.38|365.5|368.59|365.71|368.38|365.5|0
1649144080000|2022-04-05 07:34:40|368.32|365.44|368.32|365.44|368.32|365.44|368.32|365.44|0
1649144090000|2022-04-05 07:34:50|368.52|365.64|368.25|365.37|368.52|365.64|368.25|365.37|0
1649144100000|2022-04-05 07:35:00|367.97|365.09|367.28|364.4|367.97|365.09|367.28|364.4|0
1649144110000|2022-04-05 07:35:10|367.41|364.53|367.35|364.47|367.41|364.53|367.28|364.4|0
1649144120000|2022-04-05 07:35:20|367.28|364.4|367.49|364.61|367.49|364.61|367.28|364.4|0
1649144130000|2022-04-05 07:35:30|367.35|364.47|367.28|364.4|367.35|364.47|367.28|364.4|0
1649144140000|2022-04-05 07:35:40|367.14|364.26|367.21|364.33|367.21|364.33|367.14|364.26|0
1649144150000|2022-04-05 07:35:50|367.14|364.26|366.86|363.98|367.14|364.26|366.86|363.98|0
1649144160000|2022-04-05 07:36:00|365.83|362.95|366.31|363.43|366.31|363.43|365.83|362.95|0
1649144170000|2022-04-05 07:36:10|365.89|363.01|365.76|362.88|365.97|363.09|365.76|362.88|0
1649144180000|2022-04-05 07:36:20|366.52|363.64|366.65|363.77|366.65|363.77|366.52|363.64|0
1649144190000|2022-04-05 07:36:30|366.79|363.91|366.93|364.05|366.93|364.05|366.79|363.91|0
1649144200000|2022-04-05 07:36:40|366.03|363.15|366.03|363.15|366.03|363.15|365.89|363.01|0
1649144210000|2022-04-05 07:36:50|365.89|363.01|366.31|363.43|366.31|363.43|365.89|363.01|0
1649144220000|2022-04-05 07:37:00|366.17|363.29|366.17|363.29|366.17|363.29|366.17|363.29|0
1649144230000|2022-04-05 07:37:10|366.31|363.43|366.52|363.64|366.58|363.7|366.17|363.29|0
1649144240000|2022-04-05 07:37:20|366.58|363.7|366.86|363.98|367|364.12|366.58|363.7|0
1649144250000|2022-04-05 07:37:30|366.72|363.84|366.58|363.7|366.72|363.84|366.58|363.7|0
1649144260000|2022-04-05 07:37:40|366.66|363.78|366.72|363.84|366.72|363.84|366.58|363.7|0
1649144270000|2022-04-05 07:37:50|366.86|363.98|366.72|363.84|366.86|363.98|366.72|363.84|0
1649144280000|2022-04-05 07:38:00|366.58|363.7|366.79|363.91|366.86|363.98|366.58|363.7|0
1649144290000|2022-04-05 07:38:10|366.72|363.84|366.79|363.91|366.79|363.91|366.72|363.84|0
1649144300000|2022-04-05 07:38:20|366.86|363.98|367.21|364.33|367.21|364.33|366.86|363.98|0
1649144310000|2022-04-05 07:38:30|367.07|364.19|367.07|364.19|367.07|364.19|367|364.12|0
1649144320000|2022-04-05 07:38:40|367|364.12|367.07|364.19|367.07|364.19|366.93|364.05|0
1649144330000|2022-04-05 07:38:50|367.14|364.26|367.21|364.33|367.21|364.33|367.14|364.26|0
1649144340000|2022-04-05 07:39:00|367.14|364.26|367.14|364.26|367.14|364.26|367.07|364.19|0
1649144350000|2022-04-05 07:39:10|367|364.12|367.14|364.26|367.14|364.26|366.86|363.98|0
1649144360000|2022-04-05 07:39:20|367|364.12|367.14|364.26|367.14|364.26|367|364.12|0
1649144370000|2022-04-05 07:39:30|367|364.12|367.14|364.26|367.14|364.26|367|364.12|0
1649144380000|2022-04-05 07:39:40|367|364.12|367.14|364.26|367.14|364.26|367|364.12|0
1649144390000|2022-04-05 07:39:50|366.93|364.05|366.79|363.91|366.93|364.05|366.72|363.84|0
1649144400000|2022-04-05 07:40:00|366.72|363.84|366.86|363.98|366.86|363.98|366.72|363.84|0
1649144410000|2022-04-05 07:40:10|366.58|363.7|366.58|363.7|366.58|363.7|366.58|363.7|0
1649144420000|2022-04-05 07:40:20|366.44|363.56|366.72|363.84|366.72|363.84|366.44|363.56|0
1649144430000|2022-04-05 07:40:30|366.79|363.91|367|364.12|367|364.12|366.72|363.84|0
1649144440000|2022-04-05 07:40:40|366.86|363.98|366.86|363.98|366.86|363.98|366.72|363.84|0
1649144450000|2022-04-05 07:40:50|366.79|363.91|366.86|363.98|366.86|363.98|366.72|363.84|0
1649144460000|2022-04-05 07:41:00|366.72|363.84|366.44|363.56|366.72|363.84|366.44|363.56|0
1649144470000|2022-04-05 07:41:10|366.38|363.5|366.31|363.43|366.38|363.5|366.31|363.43|0
1649144480000|2022-04-05 07:41:20|366.38|363.5|366.38|363.5|366.38|363.5|366.31|363.43|0
1649144490000|2022-04-05 07:41:30|366.31|363.43|366.44|363.56|366.44|363.56|366.31|363.43|0
1649144500000|2022-04-05 07:41:40|366.52|363.64|366.52|363.64|366.52|363.64|366.44|363.56|0
1649144510000|2022-04-05 07:41:50|366.58|363.7|366.44|363.56|366.72|363.84|366.44|363.56|0
1649144520000|2022-04-05 07:42:00|366.17|363.29|366.17|363.29|366.17|363.29|366.17|363.29|0
1649144530000|2022-04-05 07:42:10|366.31|363.43|366.31|363.43|366.31|363.43|366.31|363.43|0
1649144540000|2022-04-05 07:42:20|366.24|363.36|366.38|363.5|366.38|363.5|366.17|363.29|0
1649144550000|2022-04-05 07:42:30|366.17|363.29|366.17|363.29|366.17|363.29|366.17|363.29|0
1649144560000|2022-04-05 07:42:40|366.31|363.43|366.44|363.56|366.44|363.56|366.31|363.43|0
1649144570000|2022-04-05 07:42:50|366.31|363.43|366.17|363.29|366.31|363.43|366.17|363.29|0
1649144580000|2022-04-05 07:43:00|366.31|363.43|366.31|363.43|366.31|363.43|366.17|363.29|0
1649144590000|2022-04-05 07:43:10|366.44|363.56|366.44|363.56|366.44|363.56|366.3|363.42|0
1649144600000|2022-04-05 07:43:20|366.3|363.42|366.38|363.5|366.38|363.5|366.3|363.42|0
1649144610000|2022-04-05 07:43:30|366.3|363.42|366.3|363.42|366.38|363.5|366.3|363.42|0
1649144620000|2022-04-05 07:43:40|366.38|363.5|366.3|363.42|366.38|363.5|366.3|363.42|0
1649144630000|2022-04-05 07:43:50|366.17|363.29|366.17|363.29|366.17|363.29|366.03|363.15|0
1649144640000|2022-04-05 07:44:00|366.24|363.36|366.17|363.29|366.24|363.36|366.17|363.29|0
1649144650000|2022-04-05 07:44:10|366.3|363.42|366.17|363.29|366.3|363.42|366.17|363.29|0
1649144660000|2022-04-05 07:44:20|366.03|363.15|366.03|363.15|366.17|363.29|366.03|363.15|0
1649144670000|2022-04-05 07:44:30|366.17|363.29|366.1|363.22|366.17|363.29|366.1|363.22|0
1649144680000|2022-04-05 07:44:40|366.03|363.15|366.17|363.29|366.17|363.29|366.03|363.15|0
1649144690000|2022-04-05 07:44:50|366.24|363.36|366.3|363.42|366.3|363.42|366.24|363.36|0
1649144700000|2022-04-05 07:45:00|366.38|363.5|366.72|363.84|366.72|363.84|366.38|363.5|0
1649144710000|2022-04-05 07:45:10|366.86|363.98|366.58|363.7|366.86|363.98|366.58|363.7|0
1649144720000|2022-04-05 07:45:20|366.72|363.84|366.58|363.7|366.79|363.91|366.58|363.7|0
1649144730000|2022-04-05 07:45:30|366.51|363.63|366.65|363.77|366.65|363.77|366.51|363.63|0
1649144740000|2022-04-05 07:45:40|366.79|363.91|366.72|363.84|366.86|363.98|366.72|363.84|0
1649144750000|2022-04-05 07:45:50|366.86|363.98|366.72|363.84|366.86|363.98|366.72|363.84|0
1649144760000|2022-04-05 07:46:00|366.79|363.91|366.86|363.98|366.86|363.98|366.79|363.91|0
1649144770000|2022-04-05 07:46:10|366.79|363.91|366.86|363.98|366.86|363.98|366.79|363.91|0
1649144780000|2022-04-05 07:46:20|366.93|364.05|366.99|364.11|366.99|364.11|366.86|363.98|0
1649144790000|2022-04-05 07:46:30|366.93|364.05|366.99|364.11|366.99|364.11|366.86|363.98|0
1649144800000|2022-04-05 07:46:40|366.93|364.05|366.93|364.05|366.93|364.05|366.93|364.05|0
1649144810000|2022-04-05 07:46:50|366.99|364.11|366.99|364.11|366.99|364.11|366.99|364.11|0
1649144820000|2022-04-05 07:47:00|366.86|363.98|367.13|364.25|367.13|364.25|366.86|363.98|0
1649144830000|2022-04-05 07:47:10|367.2|364.32|367.2|364.32|367.2|364.32|367.2|364.32|0
1649144840000|2022-04-05 07:47:20|367.13|364.25|366.72|363.84|367.13|364.25|366.72|363.84|0
1649144850000|2022-04-05 07:47:30|366.86|363.98|366.86|363.98|366.86|363.98|366.86|363.98|0
1649144860000|2022-04-05 07:47:40|366.79|363.91|366.58|363.7|366.79|363.91|366.58|363.7|0
1649144870000|2022-04-05 07:47:50|366.17|363.29|366.24|363.36|366.24|363.36|366.03|363.15|0
1649144880000|2022-04-05 07:48:00|366.3|363.42|366.38|363.5|366.38|363.5|366.3|363.42|0
1649144890000|2022-04-05 07:48:10|366.24|363.36|366.3|363.42|366.3|363.42|366.24|363.36|0
1649144900000|2022-04-05 07:48:20|366.24|363.36|366.16|363.28|366.24|363.36|366.16|363.28|0
1649144910000|2022-04-05 07:48:30|366.03|363.15|366.03|363.15|366.03|363.15|366.03|363.15|0
1649144920000|2022-04-05 07:48:40|365.96|363.08|365.61|362.73|365.96|363.08|365.61|362.73|0
1649144930000|2022-04-05 07:48:50|365.89|363.01|365.96|363.08|365.96|363.08|365.75|362.87|0
1649144940000|2022-04-05 07:49:00|366.1|363.22|365.89|363.01|366.1|363.22|365.89|363.01|0
1649144950000|2022-04-05 07:49:10|365.96|363.08|365.96|363.08|365.96|363.08|365.96|363.08|0
1649144960000|2022-04-05 07:49:20|366.03|363.15|366.03|363.15|366.03|363.15|365.89|363.01|0
1649144970000|2022-04-05 07:49:30|365.89|363.01|365.89|363.01|365.89|363.01|365.89|363.01|0
1649144980000|2022-04-05 07:49:40|365.82|362.94|365.89|363.01|365.89|363.01|365.82|362.94|0
1649144990000|2022-04-05 07:49:50|365.82|362.94|365.75|362.87|365.82|362.94|365.75|362.87|0
1649145000000|2022-04-05 07:50:00|365.89|363.01|366.16|363.28|366.16|363.28|365.89|363.01|0
1649145010000|2022-04-05 07:50:10|366.1|363.22|366.3|363.42|366.3|363.42|366.03|363.15|0
1649145020000|2022-04-05 07:50:20|366.44|363.56|366.44|363.56|366.44|363.56|366.44|363.56|0
1649145030000|2022-04-05 07:50:30|366.51|363.63|366.51|363.63|366.51|363.63|366.51|363.63|0
1649145040000|2022-04-05 07:50:40|366.58|363.7|366.65|363.77|366.65|363.77|366.58|363.7|0
1649145050000|2022-04-05 07:50:50|366.58|363.7|366.58|363.7|366.58|363.7|366.51|363.63|0
1649145060000|2022-04-05 07:51:00|366.65|363.77|366.58|363.7|366.65|363.77|366.58|363.7|0
1649145070000|2022-04-05 07:51:10|366.65|363.77|366.85|363.97|366.85|363.97|366.65|363.77|0
1649145080000|2022-04-05 07:51:20|366.72|363.84|366.85|363.97|366.85|363.97|366.72|363.84|0
1649145090000|2022-04-05 07:51:30|366.99|364.11|366.85|363.97|366.99|364.11|366.85|363.97|0
1649145100000|2022-04-05 07:51:40|367.13|364.25|367.27|364.39|367.27|364.39|367.13|364.25|0
1649145110000|2022-04-05 07:51:50|367.2|364.32|367.27|364.39|367.27|364.39|367.2|364.32|0
1649145120000|2022-04-05 07:52:00|367.13|364.25|367.13|364.25|367.13|364.25|367.06|364.18|0
1649145130000|2022-04-05 07:52:10|366.99|364.11|366.99|364.11|366.99|364.11|366.99|364.11|0
1649145140000|2022-04-05 07:52:20|367.13|364.25|367.13|364.25|367.13|364.25|367.13|364.25|0
1649145150000|2022-04-05 07:52:30|367.06|364.18|366.85|363.97|367.06|364.18|366.85|363.97|0
1649145160000|2022-04-05 07:52:40|366.99|364.11|367.06|364.18|367.13|364.25|366.99|364.11|0
1649145170000|2022-04-05 07:52:50|366.99|364.11|367.13|364.25|367.2|364.32|366.99|364.11|0
1649145180000|2022-04-05 07:53:00|367.27|364.39|367.13|364.25|367.27|364.39|367.13|364.25|0
1649145190000|2022-04-05 07:53:10|367.27|364.39|367.27|364.39|367.27|364.39|367.2|364.32|0
1649145200000|2022-04-05 07:53:20|367.2|364.32|367.27|364.39|367.27|364.39|367.2|364.32|0
1649145210000|2022-04-05 07:53:30|367.41|364.53|367.55|364.67|367.55|364.67|367.41|364.53|0
1649145220000|2022-04-05 07:53:40|367.62|364.74|367.82|364.94|367.82|364.94|367.62|364.74|0
1649145230000|2022-04-05 07:53:50|367.68|364.8|367.48|364.6|367.82|364.94|367.48|364.6|0
1649145240000|2022-04-05 07:54:00|367.55|364.67|367.62|364.74|367.62|364.74|367.55|364.67|0
1649145250000|2022-04-05 07:54:10|367.55|364.67|367.55|364.67|367.55|364.67|367.55|364.67|0
1649145260000|2022-04-05 07:54:20|367.68|364.8|367.55|364.67|367.68|364.8|367.55|364.67|0
1649145270000|2022-04-05 07:54:30|367.62|364.74|367.55|364.67|367.62|364.74|367.55|364.67|0
1649145280000|2022-04-05 07:54:40|367.48|364.6|367.41|364.53|367.48|364.6|367.41|364.53|0
1649145290000|2022-04-05 07:54:50|367.48|364.6|367.55|364.67|367.55|364.67|367.48|364.6|0
1649145300000|2022-04-05 07:55:00|367.27|364.39|367.2|364.32|367.27|364.39|367.2|364.32|0
1649145310000|2022-04-05 07:55:10|367.27|364.39|367.41|364.53|367.41|364.53|367.27|364.39|0
1649145320000|2022-04-05 07:55:20|367.54|364.66|367.27|364.39|367.54|364.66|367.2|364.32|0
1649145330000|2022-04-05 07:55:30|367.34|364.46|367.2|364.32|367.34|364.46|367.2|364.32|0
1649145340000|2022-04-05 07:55:40|367.27|364.39|367.41|364.53|367.41|364.53|367.27|364.39|0
1649145350000|2022-04-05 07:55:50|367.27|364.39|367.41|364.53|367.41|364.53|367.27|364.39|0
1649145360000|2022-04-05 07:56:00|367.48|364.6|367.48|364.6|367.48|364.6|367.41|364.53|0
1649145370000|2022-04-05 07:56:10|367.54|364.66|367.34|364.46|367.54|364.66|367.27|364.39|0
1649145380000|2022-04-05 07:56:20|367.27|364.39|367.27|364.39|367.27|364.39|367.2|364.32|0
1649145390000|2022-04-05 07:56:30|367.13|364.25|367.27|364.39|367.27|364.39|367.13|364.25|0
1649145400000|2022-04-05 07:56:40|367.13|364.25|366.85|363.97|367.13|364.25|366.85|363.97|0
1649145410000|2022-04-05 07:56:50|366.99|364.11|366.99|364.11|366.99|364.11|366.99|364.11|0
1649145420000|2022-04-05 07:57:00|367.06|364.18|366.99|364.11|367.06|364.18|366.99|364.11|0
1649145430000|2022-04-05 07:57:10|367.06|364.18|366.99|364.11|367.06|364.18|366.99|364.11|0
1649145440000|2022-04-05 07:57:20|366.92|364.04|366.92|364.04|366.92|364.04|366.92|364.04|0
1649145450000|2022-04-05 07:57:30|366.99|364.11|366.58|363.7|366.99|364.11|366.58|363.7|0
1649145460000|2022-04-05 07:57:40|366.3|363.42|366.44|363.56|366.44|363.56|366.23|363.35|0
1649145470000|2022-04-05 07:57:50|366.58|363.7|366.44|363.56|366.58|363.7|366.44|363.56|0
1649145480000|2022-04-05 07:58:00|366.37|363.49|366.58|363.7|366.58|363.7|366.37|363.49|0
1649145490000|2022-04-05 07:58:10|366.51|363.63|366.58|363.7|366.58|363.7|366.51|363.63|0
1649145500000|2022-04-05 07:58:20|366.71|363.83|366.71|363.83|366.71|363.83|366.71|363.83|0
1649145510000|2022-04-05 07:58:30|366.79|363.91|366.85|363.97|366.85|363.97|366.79|363.91|0
1649145520000|2022-04-05 07:58:40|366.99|364.11|366.99|364.11|366.99|364.11|366.99|364.11|0
1649145530000|2022-04-05 07:58:50|367.06|364.18|367.13|364.25|367.2|364.32|367.06|364.18|0
1649145540000|2022-04-05 07:59:00|367.06|364.18|366.99|364.11|367.06|364.18|366.92|364.04|0
1649145550000|2022-04-05 07:59:10|367.06|364.18|367.34|364.46|367.34|364.46|367.06|364.18|0
1649145560000|2022-04-05 07:59:20|367.41|364.53|367.27|364.39|367.41|364.53|367.27|364.39|0
1649145570000|2022-04-05 07:59:30|367.34|364.46|367.27|364.39|367.4|364.52|367.27|364.39|0
1649145580000|2022-04-05 07:59:40|367.4|364.52|367.4|364.52|367.4|364.52|367.4|364.52|0
1649145590000|2022-04-05 07:59:50|367.27|364.39|367.27|364.39|367.27|364.39|367.27|364.39|0
1649145600000|2022-04-05 08:00:00|367.34|364.46|367.2|364.32|367.34|364.46|367.2|364.32|0
1649145610000|2022-04-05 08:00:10|367.27|364.39|366.85|363.97|367.34|364.46|366.85|363.97|0
1649145620000|2022-04-05 08:00:20|366.78|363.9|366.57|363.69|366.78|363.9|366.57|363.69|0
1649145630000|2022-04-05 08:00:30|366.71|363.83|366.71|363.83|366.71|363.83|366.65|363.77|0
1649145640000|2022-04-05 08:00:40|366.78|363.9|366.57|363.69|366.78|363.9|366.57|363.69|0
1649145650000|2022-04-05 08:00:50|366.65|363.77|366.85|363.97|366.85|363.97|366.65|363.77|0
1649145660000|2022-04-05 08:01:00|366.71|363.83|366.65|363.77|366.71|363.83|366.65|363.77|0
1649145670000|2022-04-05 08:01:10|366.78|363.9|366.85|363.97|366.85|363.97|366.71|363.83|0
1649145680000|2022-04-05 08:01:20|366.78|363.9|366.85|363.97|366.85|363.97|366.78|363.9|0
1649145690000|2022-04-05 08:01:30|367.06|364.18|367.13|364.25|367.13|364.25|367.06|364.18|0
1649145700000|2022-04-05 08:01:40|367.2|364.32|367.27|364.39|367.27|364.39|367.13|364.25|0
1649145710000|2022-04-05 08:01:50|367.2|364.32|367.27|364.39|367.27|364.39|367.13|364.25|0
1649145720000|2022-04-05 08:02:00|367.13|364.25|367.27|364.39|367.27|364.39|367.13|364.25|0
1649145730000|2022-04-05 08:02:10|367.13|364.25|367.27|364.39|367.27|364.39|367.13|364.25|0
1649145740000|2022-04-05 08:02:20|367.4|364.52|367.27|364.39|367.4|364.52|367.27|364.39|0
1649145750000|2022-04-05 08:02:30|367.68|364.8|367.68|364.8|367.68|364.8|367.61|364.73|0
1649145760000|2022-04-05 08:02:40|367.54|364.66|367.54|364.66|367.54|364.66|367.54|364.66|0
1649145770000|2022-04-05 08:02:50|367.68|364.8|367.54|364.66|367.68|364.8|367.54|364.66|0
1649145780000|2022-04-05 08:03:00|367.3|364.9|367.37|364.97|367.37|364.97|367.3|364.9|0
1649145790000|2022-04-05 08:03:10|367.3|364.9|367.3|364.9|367.44|365.04|367.3|364.9|0
1649145800000|2022-04-05 08:03:20|367.16|364.76|367.16|364.76|367.16|364.76|367.16|364.76|0
1649145810000|2022-04-05 08:03:30|367.3|364.9|367.3|364.9|367.3|364.9|367.3|364.9|0
1649145820000|2022-04-05 08:03:40|367.37|364.97|367.37|364.97|367.44|365.04|367.3|364.9|0
1649145830000|2022-04-05 08:03:50|367.3|364.9|367.3|364.9|367.3|364.9|367.3|364.9|0
1649145840000|2022-04-05 08:04:00|367.44|365.04|367.02|364.62|367.44|365.04|367.02|364.62|0
1649145850000|2022-04-05 08:04:10|367.16|364.76|367.3|364.9|367.3|364.9|367.16|364.76|0
1649145860000|2022-04-05 08:04:20|367.16|364.76|367.16|364.76|367.16|364.76|367.16|364.76|0
1649145870000|2022-04-05 08:04:30|367.24|364.84|367.3|364.9|367.3|364.9|367.24|364.84|0
1649145880000|2022-04-05 08:04:40|367.44|365.04|367.58|365.18|367.58|365.18|367.3|364.9|0
1649145890000|2022-04-05 08:04:50|367.72|365.32|367.72|365.32|367.72|365.32|367.72|365.32|0
1649145900000|2022-04-05 08:05:00|367.58|365.18|367.58|365.18|367.58|365.18|367.58|365.18|0
1649145910000|2022-04-05 08:05:10|367.72|365.32|367.72|365.32|367.72|365.32|367.72|365.32|0
1649145920000|2022-04-05 08:05:20|367.86|365.46|367.72|365.32|367.86|365.46|367.72|365.32|0
1649145940000|2022-04-05 08:05:40|367.58|365.18|367.58|365.18|367.58|365.18|367.58|365.18|0
1649145950000|2022-04-05 08:05:50|367.44|365.04|367.58|365.18|367.58|365.18|367.44|365.04|0
1649145960000|2022-04-05 08:06:00|367.51|365.11|367.58|365.18|367.58|365.18|367.51|365.11|0
1649145970000|2022-04-05 08:06:10|367.72|365.32|367.85|365.45|367.85|365.45|367.72|365.32|0
1649145980000|2022-04-05 08:06:20|367.72|365.32|367.72|365.32|367.72|365.32|367.72|365.32|0
1649145990000|2022-04-05 08:06:30|367.65|365.25|367.65|365.25|367.65|365.25|367.65|365.25|0
1649146000000|2022-04-05 08:06:40|367.58|365.18|367.58|365.18|367.58|365.18|367.44|365.04|0
1649146010000|2022-04-05 08:06:50|367.44|365.04|367.44|365.04|367.44|365.04|367.44|365.04|0
1649146020000|2022-04-05 08:07:00|367.3|364.9|367.16|364.76|367.3|364.9|367.02|364.62|0
1649146030000|2022-04-05 08:07:10|367.3|364.9|367.16|364.76|367.3|364.9|367.16|364.76|0
1649146040000|2022-04-05 08:07:20|367.3|364.9|367.16|364.76|367.3|364.9|367.16|364.76|0
1649146050000|2022-04-05 08:07:30|367.23|364.83|367.16|364.76|367.23|364.83|367.16|364.76|0
1649146060000|2022-04-05 08:07:40|367.3|364.9|367.37|364.97|367.37|364.97|367.3|364.9|0
1649146070000|2022-04-05 08:07:50|367.3|364.9|367.37|364.97|367.37|364.97|367.3|364.9|0
1649146080000|2022-04-05 08:08:00|367.3|364.9|367.44|365.04|367.44|365.04|367.3|364.9|0
1649146090000|2022-04-05 08:08:10|367.3|364.9|367.3|364.9|367.3|364.9|367.3|364.9|0
1649146110000|2022-04-05 08:08:30|367.37|364.97|367.16|364.76|367.37|364.97|367.16|364.76|0
1649146120000|2022-04-05 08:08:40|367.3|364.9|367.3|364.9|367.3|364.9|367.3|364.9|0
1649146130000|2022-04-05 08:08:50|367.16|364.76|367.16|364.76|367.16|364.76|367.16|364.76|0
1649146140000|2022-04-05 08:09:00|367.3|364.9|367.3|364.9|367.3|364.9|367.3|364.9|0
1649146150000|2022-04-05 08:09:10|367.16|364.76|367.16|364.76|367.23|364.83|367.16|364.76|0
1649146160000|2022-04-05 08:09:20|367.23|364.83|367.16|364.76|367.23|364.83|367.16|364.76|0
1649146180000|2022-04-05 08:09:40|367.23|364.83|367.3|364.9|367.3|364.9|367.23|364.83|0
1649146190000|2022-04-05 08:09:50|367.44|365.04|367.3|364.9|367.44|365.04|367.3|364.9|0
1649146200000|2022-04-05 08:10:00|367.23|364.83|367.23|364.83|367.3|364.9|367.23|364.83|0
1649146210000|2022-04-05 08:10:10|367.3|364.9|367.3|364.9|367.3|364.9|367.3|364.9|0
1649146220000|2022-04-05 08:10:20|367.37|364.97|367.37|364.97|367.37|364.97|367.3|364.9|0
1649146230000|2022-04-05 08:10:30|367.3|364.9|367.3|364.9|367.3|364.9|367.3|364.9|0
1649146240000|2022-04-05 08:10:40|367.16|364.76|367.3|364.9|367.3|364.9|367.16|364.76|0
1649146260000|2022-04-05 08:11:00|367.23|364.83|367.16|364.76|367.23|364.83|367.16|364.76|0
1649146270000|2022-04-05 08:11:10|367.23|364.83|367.16|364.76|367.23|364.83|367.16|364.76|0
1649146290000|2022-04-05 08:11:30|366.96|364.56|367.02|364.62|367.02|364.62|366.88|364.48|0
1649146300000|2022-04-05 08:11:40|367.16|364.76|367.16|364.76|367.16|364.76|367.16|364.76|0
1649146310000|2022-04-05 08:11:50|367.23|364.83|367.16|364.76|367.3|364.9|367.16|364.76|0
1649146320000|2022-04-05 08:12:00|367.3|364.9|367.16|364.76|367.3|364.9|367.16|364.76|0
1649146330000|2022-04-05 08:12:10|367.02|364.62|367.02|364.62|367.09|364.69|367.02|364.62|0
1649146350000|2022-04-05 08:12:30|367.09|364.69|367.09|364.69|367.09|364.69|367.09|364.69|0
1649146360000|2022-04-05 08:12:40|367.02|364.62|366.74|364.34|367.02|364.62|366.74|364.34|0
1649146370000|2022-04-05 08:12:50|366.61|364.21|366.61|364.21|366.68|364.28|366.47|364.07|0
1649146380000|2022-04-05 08:13:00|366.47|364.07|366.33|363.93|366.47|364.07|366.33|363.93|0
1649146390000|2022-04-05 08:13:10|366.47|364.07|366.61|364.21|366.61|364.21|366.47|364.07|0
1649146420000|2022-04-05 08:13:40|366.54|364.14|366.54|364.14|366.54|364.14|366.54|364.14|0
1649146440000|2022-04-05 08:14:00|366.4|364|366.47|364.07|366.47|364.07|366.4|364|0
1649146450000|2022-04-05 08:14:10|366.68|364.28|366.74|364.34|366.74|364.34|366.68|364.28|0
1649146460000|2022-04-05 08:14:20|366.68|364.28|366.61|364.21|366.68|364.28|366.61|364.21|0
1649146470000|2022-04-05 08:14:30|366.47|364.07|366.47|364.07|366.47|364.07|366.47|364.07|0
1649146480000|2022-04-05 08:14:40|366.54|364.14|366.61|364.21|366.61|364.21|366.47|364.07|0
1649146490000|2022-04-05 08:14:50|366.47|364.07|366.33|363.93|366.47|364.07|366.33|363.93|0
1649146500000|2022-04-05 08:15:00|366.47|364.07|366.19|363.79|366.47|364.07|366.19|363.79|0
1649146510000|2022-04-05 08:15:10|366.05|363.65|366.12|363.72|366.19|363.79|366.05|363.65|0
1649146520000|2022-04-05 08:15:20|366.05|363.65|366.19|363.79|366.19|363.79|366.05|363.65|0
1649146530000|2022-04-05 08:15:30|366.26|363.86|366.26|363.86|366.26|363.86|366.26|363.86|0
1649146540000|2022-04-05 08:15:40|366.33|363.93|366.33|363.93|366.33|363.93|366.26|363.86|0
1649146550000|2022-04-05 08:15:50|366.26|363.86|366.26|363.86|366.33|363.93|366.26|363.86|0
1649146560000|2022-04-05 08:16:00|366.33|363.93|366.61|364.21|366.61|364.21|366.33|363.93|0
1649146570000|2022-04-05 08:16:10|366.54|364.14|366.61|364.21|366.61|364.21|366.54|364.14|0
1649146580000|2022-04-05 08:16:20|366.47|364.07|366.61|364.21|366.61|364.21|366.47|364.07|0
1649146590000|2022-04-05 08:16:30|366.54|364.14|366.47|364.07|366.54|364.14|366.47|364.07|0
1649146600000|2022-04-05 08:16:40|366.54|364.14|366.61|364.21|366.61|364.21|366.54|364.14|0
1649146610000|2022-04-05 08:16:50|366.54|364.14|366.61|364.21|366.61|364.21|366.54|364.14|0
1649146620000|2022-04-05 08:17:00|366.47|364.07|366.6|364.2|366.61|364.21|366.47|364.07|0
1649146650000|2022-04-05 08:17:30|366.68|364.28|366.6|364.2|366.68|364.28|366.6|364.2|0
1649146660000|2022-04-05 08:17:40|366.68|364.28|366.68|364.28|366.68|364.28|366.68|364.28|0
1649146670000|2022-04-05 08:17:50|366.74|364.34|366.88|364.48|366.88|364.48|366.74|364.34|0
1649146700000|2022-04-05 08:18:20|367.02|364.62|367.02|364.62|367.02|364.62|367.02|364.62|0
1649146710000|2022-04-05 08:18:30|366.88|364.48|366.88|364.48|366.88|364.48|366.88|364.48|0
1649146730000|2022-04-05 08:18:50|366.95|364.55|367.02|364.62|367.02|364.62|366.88|364.48|0
1649146740000|2022-04-05 08:19:00|366.95|364.55|367.02|364.62|367.02|364.62|366.88|364.48|0
1649146760000|2022-04-05 08:19:20|366.95|364.55|367.02|364.62|367.02|364.62|366.95|364.55|0
1649146770000|2022-04-05 08:19:30|367.3|364.9|367.3|364.9|367.3|364.9|367.3|364.9|0
1649146780000|2022-04-05 08:19:40|367.16|364.76|367.3|364.9|367.3|364.9|367.16|364.76|0
1649146790000|2022-04-05 08:19:50|367.16|364.76|367.16|364.76|367.16|364.76|367.16|364.76|0
1649146800000|2022-04-05 08:20:00|367.3|364.9|367.3|364.9|367.3|364.9|367.3|364.9|0
1649146810000|2022-04-05 08:20:10|367.16|364.76|366.74|364.34|367.16|364.76|366.74|364.34|0
1649146820000|2022-04-05 08:20:20|366.6|364.2|366.74|364.34|366.74|364.34|366.6|364.2|0
1649146830000|2022-04-05 08:20:30|366.81|364.41|366.81|364.41|366.81|364.41|366.81|364.41|0
1649146840000|2022-04-05 08:20:40|366.74|364.34|366.74|364.34|366.74|364.34|366.74|364.34|0
1649146850000|2022-04-05 08:20:50|366.88|364.48|366.88|364.48|366.88|364.48|366.88|364.48|0
1649146860000|2022-04-05 08:21:00|367.02|364.62|367.02|364.62|367.02|364.62|367.02|364.62|0
1649146890000|2022-04-05 08:21:30|367.16|364.76|367.02|364.62|367.16|364.76|367.02|364.62|0
1649146900000|2022-04-05 08:21:40|366.95|364.55|366.95|364.55|366.95|364.55|366.95|364.55|0
1649146910000|2022-04-05 08:21:50|367.02|364.62|367.09|364.69|367.16|364.76|367.02|364.62|0
1649146920000|2022-04-05 08:22:00|367.02|364.62|367.02|364.62|367.02|364.62|367.02|364.62|0
1649146930000|2022-04-05 08:22:10|367.16|364.76|367.29|364.89|367.29|364.89|367.02|364.62|0
1649146940000|2022-04-05 08:22:20|367.37|364.97|367.37|364.97|367.37|364.97|367.37|364.97|0
1649146950000|2022-04-05 08:22:30|367.29|364.89|367.29|364.89|367.29|364.89|367.29|364.89|0
1649146960000|2022-04-05 08:22:40|367.43|365.03|367.29|364.89|367.43|365.03|367.29|364.89|0
1649146970000|2022-04-05 08:22:50|367.43|365.03|367.51|365.11|367.51|365.11|367.43|365.03|0
1649146980000|2022-04-05 08:23:00|367.43|365.03|367.37|364.97|367.43|365.03|367.37|364.97|0
1649146990000|2022-04-05 08:23:10|367.43|365.03|367.16|364.76|367.43|365.03|367.16|364.76|0
1649147000000|2022-04-05 08:23:20|367.29|364.89|367.29|364.89|367.29|364.89|367.29|364.89|0
1649147010000|2022-04-05 08:23:30|367.37|364.97|367.37|364.97|367.37|364.97|367.37|364.97|0
1649147020000|2022-04-05 08:23:40|367.29|364.89|367.16|364.76|367.29|364.89|367.16|364.76|0
1649147030000|2022-04-05 08:23:50|367.23|364.83|367.29|364.89|367.29|364.89|367.23|364.83|0
1649147040000|2022-04-05 08:24:00|367.23|364.83|367.29|364.89|367.29|364.89|367.16|364.76|0
1649147050000|2022-04-05 08:24:10|367.16|364.76|367.16|364.76|367.16|364.76|367.16|364.76|0
1649147060000|2022-04-05 08:24:20|367.23|364.83|367.29|364.89|367.29|364.89|367.23|364.83|0
1649147070000|2022-04-05 08:24:30|367.43|365.03|367.29|364.89|367.43|365.03|367.29|364.89|0
1649147090000|2022-04-05 08:24:50|367.43|365.03|367.29|364.89|367.43|365.03|367.29|364.89|0
1649147120000|2022-04-05 08:25:20|367.16|364.76|367.16|364.76|367.16|364.76|367.02|364.62|0
1649147130000|2022-04-05 08:25:30|367.29|364.89|367.57|365.17|367.57|365.17|367.29|364.89|0
1649147140000|2022-04-05 08:25:40|367.43|365.03|367.37|364.97|367.43|365.03|367.29|364.89|0
1649147150000|2022-04-05 08:25:50|367.43|365.03|367.43|365.03|367.43|365.03|367.43|365.03|0
1649147170000|2022-04-05 08:26:10|367.57|365.17|367.71|365.31|367.71|365.31|367.57|365.17|0
1649147180000|2022-04-05 08:26:20|367.57|365.17|367.57|365.17|367.57|365.17|367.57|365.17|0
1649147190000|2022-04-05 08:26:30|367.71|365.31|367.71|365.31|367.71|365.31|367.71|365.31|0
1649147200000|2022-04-05 08:26:40|367.85|365.45|367.85|365.45|367.85|365.45|367.85|365.45|0
1649147210000|2022-04-05 08:26:50|367.92|365.52|367.85|365.45|367.99|365.59|367.85|365.45|0
1649147230000|2022-04-05 08:27:10|367.78|365.38|367.85|365.45|367.85|365.45|367.78|365.38|0
1649147240000|2022-04-05 08:27:20|367.71|365.31|367.71|365.31|367.71|365.31|367.71|365.31|0
1649147250000|2022-04-05 08:27:30|367.78|365.38|367.85|365.45|367.85|365.45|367.78|365.38|0
1649147260000|2022-04-05 08:27:40|367.92|365.52|367.85|365.45|367.92|365.52|367.85|365.45|0
1649147270000|2022-04-05 08:27:50|367.92|365.52|367.99|365.59|367.99|365.59|367.92|365.52|0
1649147300000|2022-04-05 08:28:20|368.12|365.72|368.2|365.8|368.26|365.86|368.12|365.72|0
1649147310000|2022-04-05 08:28:30|368.26|365.86|368.4|366|368.4|366|368.26|365.86|0
1649147340000|2022-04-05 08:29:00|368.54|366.14|368.68|366.28|368.68|366.28|368.47|366.07|0
1649147350000|2022-04-05 08:29:10|368.96|366.56|368.82|366.42|368.96|366.56|368.82|366.42|0
1649147360000|2022-04-05 08:29:20|368.68|366.28|368.82|366.42|368.82|366.42|368.68|366.28|0
1649147400000|2022-04-05 08:30:00|368.96|366.56|368.96|366.56|368.96|366.56|368.96|366.56|0
1649147410000|2022-04-05 08:30:10|368.68|366.28|368.68|366.28|368.68|366.28|368.68|366.28|0
1649147420000|2022-04-05 08:30:20|368.82|366.42|368.82|366.42|368.82|366.42|368.82|366.42|0
1649147430000|2022-04-05 08:30:30|368.96|366.56|368.68|366.28|368.96|366.56|368.68|366.28|0
1649147450000|2022-04-05 08:30:50|368.54|366.14|368.68|366.28|368.68|366.28|368.54|366.14|0
1649147460000|2022-04-05 08:31:00|368.82|366.42|368.68|366.28|368.82|366.42|368.68|366.28|0
1649147500000|2022-04-05 08:31:40|368.75|366.35|368.82|366.42|368.82|366.42|368.68|366.28|0
1649147530000|2022-04-05 08:32:10|368.61|366.21|368.54|366.14|368.61|366.21|368.54|366.14|0
1649147540000|2022-04-05 08:32:20|368.4|366|368.54|366.14|368.54|366.14|368.4|366|0
1649147560000|2022-04-05 08:32:40|368.68|366.28|368.82|366.42|368.82|366.42|368.68|366.28|0
1649147570000|2022-04-05 08:32:50|368.89|366.49|368.82|366.42|368.95|366.55|368.82|366.42|0
1649147580000|2022-04-05 08:33:00|368.95|366.55|368.82|366.42|368.95|366.55|368.82|366.42|0
1649147590000|2022-04-05 08:33:10|368.95|366.55|369.09|366.69|369.09|366.69|368.95|366.55|0
1649147600000|2022-04-05 08:33:20|369.23|366.83|369.23|366.83|369.23|366.83|369.23|366.83|0
1649147610000|2022-04-05 08:33:30|369.37|366.97|369.23|366.83|369.37|366.97|369.23|366.83|0
1649147620000|2022-04-05 08:33:40|369.09|366.69|369.23|366.83|369.23|366.83|368.95|366.55|0
1649147630000|2022-04-05 08:33:50|369.09|366.69|369.09|366.69|369.09|366.69|368.95|366.55|0
1649147640000|2022-04-05 08:34:00|368.95|366.55|368.89|366.49|369.03|366.63|368.89|366.49|0
1649147650000|2022-04-05 08:34:10|368.82|366.42|368.89|366.49|368.95|366.55|368.82|366.42|0
1649147660000|2022-04-05 08:34:20|368.82|366.42|368.82|366.42|368.82|366.42|368.82|366.42|0
1649147670000|2022-04-05 08:34:30|368.54|366.14|368.68|366.28|368.68|366.28|368.54|366.14|0
1649147680000|2022-04-05 08:34:40|368.82|366.42|368.82|366.42|368.82|366.42|368.82|366.42|0
1649147690000|2022-04-05 08:34:50|368.68|366.28|368.82|366.42|368.95|366.55|368.68|366.28|0
1649147700000|2022-04-05 08:35:00|368.81|366.41|368.89|366.49|368.89|366.49|368.81|366.41|0
1649147710000|2022-04-05 08:35:10|368.81|366.41|368.75|366.35|368.81|366.41|368.75|366.35|0
1649147720000|2022-04-05 08:35:20|368.68|366.28|368.68|366.28|368.68|366.28|368.68|366.28|0
1649147730000|2022-04-05 08:35:30|368.61|366.21|368.68|366.28|368.68|366.28|368.61|366.21|0
1649147750000|2022-04-05 08:35:50|368.61|366.21|368.68|366.28|368.68|366.28|368.61|366.21|0
1649147760000|2022-04-05 08:36:00|368.54|366.14|368.68|366.28|368.68|366.28|368.54|366.14|0
1649147770000|2022-04-05 08:36:10|368.89|366.49|368.81|366.41|368.89|366.49|368.81|366.41|0
1649147780000|2022-04-05 08:36:20|368.95|366.55|368.81|366.41|368.95|366.55|368.81|366.41|0
1649147790000|2022-04-05 08:36:30|368.68|366.28|368.81|366.41|368.81|366.41|368.68|366.28|0
1649147800000|2022-04-05 08:36:40|368.75|366.35|368.54|366.14|368.75|366.35|368.54|366.14|0
1649147820000|2022-04-05 08:37:00|368.4|366|368.54|366.14|368.54|366.14|368.4|366|0
1649147830000|2022-04-05 08:37:10|368.47|366.07|368.4|366|368.47|366.07|368.4|366|0
1649147840000|2022-04-05 08:37:20|368.54|366.14|368.47|366.07|368.54|366.14|368.47|366.07|0
1649147850000|2022-04-05 08:37:30|368.4|366|368.4|366|368.4|366|368.4|366|0
1649147880000|2022-04-05 08:38:00|368.33|365.93|368.33|365.93|368.4|366|368.33|365.93|0
1649147890000|2022-04-05 08:38:10|368.26|365.86|368.26|365.86|368.26|365.86|368.26|365.86|0
1649147910000|2022-04-05 08:38:30|368.12|365.72|368.12|365.72|368.26|365.86|368.12|365.72|0
1649147920000|2022-04-05 08:38:40|368.26|365.86|368.4|366|368.4|366|368.26|365.86|0
1649147930000|2022-04-05 08:38:50|368.54|366.14|368.47|366.07|368.54|366.14|368.47|366.07|0
1649147940000|2022-04-05 08:39:00|368.54|366.14|368.54|366.14|368.54|366.14|368.4|366|0
1649147950000|2022-04-05 08:39:10|368.4|366|368.61|366.21|368.61|366.21|368.4|366|0
1649147960000|2022-04-05 08:39:20|368.54|366.14|368.54|366.14|368.54|366.14|368.54|366.14|0
1649147970000|2022-04-05 08:39:30|368.67|366.27|368.47|366.07|368.67|366.27|368.47|366.07|0
1649147980000|2022-04-05 08:39:40|368.54|366.14|368.54|366.14|368.54|366.14|368.54|366.14|0
1649147990000|2022-04-05 08:39:50|368.4|366|368.4|366|368.4|366|368.4|366|0
1649148000000|2022-04-05 08:40:00|368.54|366.14|368.54|366.14|368.54|366.14|368.54|366.14|0
1649148010000|2022-04-05 08:40:10|368.67|366.27|368.67|366.27|368.67|366.27|368.67|366.27|0
1649148030000|2022-04-05 08:40:30|368.54|366.14|368.54|366.14|368.54|366.14|368.47|366.07|0
1649148050000|2022-04-05 08:40:50|368.47|366.07|368.54|366.14|368.54|366.14|368.47|366.07|0
1649148060000|2022-04-05 08:41:00|368.4|366|368.4|366|368.4|366|368.4|366|0
1649148070000|2022-04-05 08:41:10|368.26|365.86|368.12|365.72|368.26|365.86|368.12|365.72|0
1649148080000|2022-04-05 08:41:20|368.05|365.65|368.12|365.72|368.12|365.72|368.05|365.65|0
1649148090000|2022-04-05 08:41:30|368.05|365.65|367.98|365.58|368.05|365.65|367.98|365.58|0
1649148100000|2022-04-05 08:41:40|368.12|365.72|368.12|365.72|368.12|365.72|368.12|365.72|0
1649148110000|2022-04-05 08:41:50|368.05|365.65|367.98|365.58|368.05|365.65|367.98|365.58|0
1649148120000|2022-04-05 08:42:00|367.84|365.44|367.84|365.44|367.84|365.44|367.84|365.44|0
1649148130000|2022-04-05 08:42:10|367.98|365.58|368.12|365.72|368.12|365.72|367.98|365.58|0
1649148140000|2022-04-05 08:42:20|367.98|365.58|367.98|365.58|367.98|365.58|367.98|365.58|0
1649148170000|2022-04-05 08:42:50|368.12|365.72|368.26|365.86|368.4|366|368.12|365.72|0
1649148180000|2022-04-05 08:43:00|368.4|366|368.4|366|368.4|366|368.4|366|0
1649148190000|2022-04-05 08:43:10|368.26|365.86|368.4|366|368.4|366|368.26|365.86|0
1649148200000|2022-04-05 08:43:20|368.26|365.86|368.26|365.86|368.4|366|368.26|365.86|0
1649148210000|2022-04-05 08:43:30|368.33|365.93|368.33|365.93|368.33|365.93|368.33|365.93|0
1649148230000|2022-04-05 08:43:50|368.26|365.86|368.4|366|368.4|366|368.26|365.86|0
1649148250000|2022-04-05 08:44:10|368.33|365.93|368.4|366|368.4|366|368.33|365.93|0
1649148260000|2022-04-05 08:44:20|368.47|366.07|368.53|366.13|368.53|366.13|368.4|366|0
1649148270000|2022-04-05 08:44:30|368.47|366.07|368.4|366|368.47|366.07|368.4|366|0
1649148280000|2022-04-05 08:44:40|368.33|365.93|368.39|365.99|368.39|365.99|368.33|365.93|0
1649148290000|2022-04-05 08:44:50|368.33|365.93|368.39|365.99|368.39|365.99|368.33|365.93|0
1649148300000|2022-04-05 08:45:00|368.53|366.13|368.47|366.07|368.53|366.13|368.47|366.07|0
1649148310000|2022-04-05 08:45:10|368.39|365.99|368.39|365.99|368.39|365.99|368.39|365.99|0
1649148320000|2022-04-05 08:45:20|368.33|365.93|368.53|366.13|368.53|366.13|368.33|365.93|0
1649148330000|2022-04-05 08:45:30|368.81|366.41|368.81|366.41|368.95|366.55|368.81|366.41|0
1649148340000|2022-04-05 08:45:40|368.88|366.48|368.95|366.55|368.95|366.55|368.88|366.48|0
1649148350000|2022-04-05 08:45:50|368.88|366.48|368.81|366.41|368.95|366.55|368.81|366.41|0
1649148370000|2022-04-05 08:46:10|368.88|366.48|368.81|366.41|368.88|366.48|368.81|366.41|0
1649148380000|2022-04-05 08:46:20|368.95|366.55|368.95|366.55|368.95|366.55|368.95|366.55|0
1649148400000|2022-04-05 08:46:40|368.88|366.48|368.81|366.41|368.88|366.48|368.81|366.41|0
1649148410000|2022-04-05 08:46:50|368.74|366.34|368.67|366.27|368.74|366.34|368.67|366.27|0
1649148420000|2022-04-05 08:47:00|368.81|366.41|368.67|366.27|368.81|366.41|368.67|366.27|0
1649148430000|2022-04-05 08:47:10|368.53|366.13|368.53|366.13|368.53|366.13|368.53|366.13|0
1649148440000|2022-04-05 08:47:20|368.39|365.99|368.39|365.99|368.39|365.99|368.39|365.99|0
1649148450000|2022-04-05 08:47:30|368.53|366.13|368.67|366.27|368.67|366.27|368.53|366.13|0
1649148460000|2022-04-05 08:47:40|368.81|366.41|368.81|366.41|368.81|366.41|368.81|366.41|0
1649148480000|2022-04-05 08:48:00|368.67|366.27|368.88|366.48|368.88|366.48|368.67|366.27|0
1649148490000|2022-04-05 08:48:10|368.81|366.41|368.81|366.41|368.81|366.41|368.67|366.27|0
1649148500000|2022-04-05 08:48:20|368.95|366.55|369.09|366.69|369.09|366.69|368.95|366.55|0
1649148520000|2022-04-05 08:48:40|369.23|366.83|369.16|366.76|369.23|366.83|369.16|366.76|0
1649148530000|2022-04-05 08:48:50|369.23|366.83|369.16|366.76|369.23|366.83|369.16|366.76|0
1649148540000|2022-04-05 08:49:00|369.23|366.83|369.09|366.69|369.23|366.83|369.09|366.69|0
1649148550000|2022-04-05 08:49:10|369.16|366.76|369.16|366.76|369.16|366.76|369.16|366.76|0
1649148560000|2022-04-05 08:49:20|369.09|366.69|369.16|366.76|369.16|366.76|369.09|366.69|0
1649148570000|2022-04-05 08:49:30|369.09|366.69|369.23|366.83|369.23|366.83|369.09|366.69|0
1649148590000|2022-04-05 08:49:50|369.5|367.1|368.61|366.21|369.5|367.1|368.61|366.21|0
1649148600000|2022-04-05 08:50:00|368.75|366.35|369.44|367.04|369.44|367.04|368.75|366.35|0
1649148610000|2022-04-05 08:50:10|369.5|367.1|369.5|367.1|369.5|367.1|369.5|367.1|0
1649148620000|2022-04-05 08:50:20|369.64|367.24|369.5|367.1|369.64|367.24|369.5|367.1|0
1649148630000|2022-04-05 08:50:30|369.44|367.04|369.5|367.1|369.58|367.18|369.44|367.04|0
1649148640000|2022-04-05 08:50:40|369.23|366.83|369.36|366.96|369.36|366.96|369.23|366.83|0
1649148650000|2022-04-05 08:50:50|369.3|366.9|369.23|366.83|369.3|366.9|369.23|366.83|0
1649148660000|2022-04-05 08:51:00|369.16|366.76|369.09|366.69|369.16|366.76|369.09|366.69|0
1649148670000|2022-04-05 08:51:10|368.95|366.55|369.02|366.62|369.09|366.69|368.95|366.55|0
1649148680000|2022-04-05 08:51:20|368.95|366.55|369.09|366.69|369.09|366.69|368.95|366.55|0
1649148700000|2022-04-05 08:51:40|369.02|366.62|369.23|366.83|369.23|366.83|369.02|366.62|0
1649148710000|2022-04-05 08:51:50|369.16|366.76|369.16|366.76|369.16|366.76|369.09|366.69|0
1649148720000|2022-04-05 08:52:00|369.09|366.69|369.02|366.62|369.09|366.69|369.02|366.62|0
1649148730000|2022-04-05 08:52:10|369.09|366.69|368.95|366.55|369.09|366.69|368.95|366.55|0
1649148740000|2022-04-05 08:52:20|369.09|366.69|369.09|366.69|369.09|366.69|369.09|366.69|0
1649148750000|2022-04-05 08:52:30|369.23|366.83|369.23|366.83|369.23|366.83|369.23|366.83|0
1649148760000|2022-04-05 08:52:40|369.22|366.82|369.36|366.96|369.36|366.96|369.22|366.82|0
1649148770000|2022-04-05 08:52:50|369.5|367.1|369.5|367.1|369.5|367.1|369.5|367.1|0
1649148780000|2022-04-05 08:53:00|369.36|366.96|369.36|366.96|369.5|367.1|369.36|366.96|0
1649148790000|2022-04-05 08:53:10|369.44|367.04|369.36|366.96|369.44|367.04|369.36|366.96|0
1649148820000|2022-04-05 08:53:40|369.5|367.1|369.5|367.1|369.5|367.1|369.5|367.1|0
1649148850000|2022-04-05 08:54:10|369.64|367.24|369.64|367.24|369.64|367.24|369.57|367.17|0
1649148890000|2022-04-05 08:54:50|369.5|367.1|369.64|367.24|369.64|367.24|369.5|367.1|0
1649148900000|2022-04-05 08:55:00|369.71|367.31|369.64|367.24|369.71|367.31|369.64|367.24|0
1649148920000|2022-04-05 08:55:20|369.57|367.17|369.5|367.1|369.57|367.17|369.5|367.1|0
1649148930000|2022-04-05 08:55:30|369.64|367.24|369.64|367.24|369.64|367.24|369.5|367.1|0
1649148940000|2022-04-05 08:55:40|369.5|367.1|369.5|367.1|369.5|367.1|369.36|366.96|0
1649148950000|2022-04-05 08:55:50|369.36|366.96|369.5|367.1|369.5|367.1|369.36|366.96|0
1649148970000|2022-04-05 08:56:10|369.64|367.24|369.5|367.1|369.64|367.24|369.5|367.1|0
1649148980000|2022-04-05 08:56:20|369.64|367.24|369.5|367.1|369.64|367.24|369.5|367.1|0
1649148990000|2022-04-05 08:56:30|369.64|367.24|369.64|367.24|369.64|367.24|369.64|367.24|0
1649149000000|2022-04-05 08:56:40|369.5|367.1|369.64|367.24|369.64|367.24|369.5|367.1|0
1649149010000|2022-04-05 08:56:50|369.78|367.38|369.78|367.38|369.78|367.38|369.78|367.38|0
1649149020000|2022-04-05 08:57:00|369.92|367.52|369.92|367.52|369.92|367.52|369.92|367.52|0
1649149030000|2022-04-05 08:57:10|370.06|367.66|370.06|367.66|370.06|367.66|370.06|367.66|0
1649149050000|2022-04-05 08:57:30|370.34|367.94|370.2|367.8|370.34|367.94|370.2|367.8|0
1649149060000|2022-04-05 08:57:40|370.34|367.94|370.34|367.94|370.34|367.94|370.34|367.94|0
1649149070000|2022-04-05 08:57:50|370.2|367.8|370.61|368.21|370.61|368.21|370.2|367.8|0
1649149080000|2022-04-05 08:58:00|370.47|368.07|370.47|368.07|370.61|368.21|370.47|368.07|0
1649149090000|2022-04-05 08:58:10|370.61|368.21|370.47|368.07|370.61|368.21|370.47|368.07|0
1649149110000|2022-04-05 08:58:30|370.34|367.94|370.34|367.94|370.41|368.01|370.34|367.94|0
1649149120000|2022-04-05 08:58:40|370.2|367.8|370.2|367.8|370.2|367.8|370.2|367.8|0
1649149150000|2022-04-05 08:59:10|370.27|367.87|370.27|367.87|370.27|367.87|370.27|367.87|0
1649149160000|2022-04-05 08:59:20|370.2|367.8|370.2|367.8|370.2|367.8|370.2|367.8|0
1649149200000|2022-04-05 09:00:00|370.33|367.93|370.41|368.01|370.47|368.07|370.33|367.93|0
1649149210000|2022-04-05 09:00:10|370.47|368.07|370.33|367.93|370.47|368.07|370.33|367.93|0
1649149230000|2022-04-05 09:00:30|370.27|367.87|370.33|367.93|370.33|367.93|370.27|367.87|0
1649149240000|2022-04-05 09:00:40|370.27|367.87|370.27|367.87|370.27|367.87|370.27|367.87|0
1649149250000|2022-04-05 09:00:50|370.2|367.8|370.27|367.87|370.27|367.87|370.2|367.8|0
1649149260000|2022-04-05 09:01:00|370.2|367.8|370.2|367.8|370.2|367.8|370.2|367.8|0
1649149270000|2022-04-05 09:01:10|370.33|367.93|370.33|367.93|370.33|367.93|370.33|367.93|0
1649149280000|2022-04-05 09:01:20|370.27|367.87|370.2|367.8|370.33|367.93|370.2|367.8|0
1649149290000|2022-04-05 09:01:30|370.33|367.93|370.33|367.93|370.33|367.93|370.33|367.93|0
1649149310000|2022-04-05 09:01:50|370.19|367.79|370.19|367.79|370.19|367.79|370.19|367.79|0
1649149330000|2022-04-05 09:02:10|370.06|367.66|370.06|367.66|370.06|367.66|370.06|367.66|0
1649149340000|2022-04-05 09:02:20|370.19|367.79|370.19|367.79|370.19|367.79|370.19|367.79|0
1649149350000|2022-04-05 09:02:30|370.06|367.66|370.19|367.79|370.19|367.79|370.06|367.66|0
1649149360000|2022-04-05 09:02:40|370.33|367.93|370.33|367.93|370.33|367.93|370.33|367.93|0
1649149370000|2022-04-05 09:02:50|370.47|368.07|370.47|368.07|370.47|368.07|370.33|367.93|0
1649149380000|2022-04-05 09:03:00|370.61|368.21|370.61|368.21|370.61|368.21|370.61|368.21|0
1649149390000|2022-04-05 09:03:10|370.47|368.07|370.47|368.07|370.47|368.07|370.47|368.07|0
1649149400000|2022-04-05 09:03:20|370.61|368.21|370.61|368.21|370.61|368.21|370.61|368.21|0
1649149410000|2022-04-05 09:03:30|370.68|368.28|370.68|368.28|370.68|368.28|370.68|368.28|0
1649149420000|2022-04-05 09:03:40|370.61|368.21|370.47|368.07|370.61|368.21|370.47|368.07|0
1649149440000|2022-04-05 09:04:00|370.33|367.93|370.33|367.93|370.33|367.93|370.33|367.93|0
1649149450000|2022-04-05 09:04:10|370.19|367.79|370.19|367.79|370.19|367.79|370.19|367.79|0
1649149460000|2022-04-05 09:04:20|370.27|367.87|370.33|367.93|370.33|367.93|370.27|367.87|0
1649149470000|2022-04-05 09:04:30|370.19|367.79|370.27|367.87|370.27|367.87|370.19|367.79|0
1649149480000|2022-04-05 09:04:40|370.19|367.79|370.33|367.93|370.33|367.93|370.19|367.79|0
1649149490000|2022-04-05 09:04:50|370.47|368.07|370.41|368.01|370.47|368.07|370.41|368.01|0
1649149500000|2022-04-05 09:05:00|370.33|367.93|370.27|367.87|370.33|367.93|370.27|367.87|0
1649149510000|2022-04-05 09:05:10|370.33|367.93|370.27|367.87|370.33|367.93|370.27|367.87|0
1649149520000|2022-04-05 09:05:20|370.19|367.79|370.05|367.65|370.19|367.79|370.05|367.65|0
1649149530000|2022-04-05 09:05:30|369.92|367.52|369.92|367.52|369.92|367.52|369.92|367.52|0
1649149540000|2022-04-05 09:05:40|370.05|367.65|370.05|367.65|370.05|367.65|370.05|367.65|0
1649149550000|2022-04-05 09:05:50|370.13|367.73|370.19|367.79|370.19|367.79|370.13|367.73|0
1649149560000|2022-04-05 09:06:00|370.33|367.93|370.19|367.79|370.33|367.93|370.19|367.79|0
1649149570000|2022-04-05 09:06:10|370.05|367.65|369.99|367.59|370.05|367.65|369.99|367.59|0
1649149580000|2022-04-05 09:06:20|370.05|367.65|369.91|367.51|370.05|367.65|369.91|367.51|0
1649149590000|2022-04-05 09:06:30|369.99|367.59|369.91|367.51|369.99|367.59|369.91|367.51|0
1649149600000|2022-04-05 09:06:40|370.05|367.65|370.05|367.65|370.05|367.65|369.91|367.51|0
1649149610000|2022-04-05 09:06:50|369.99|367.59|369.99|367.59|370.05|367.65|369.99|367.59|0
1649149620000|2022-04-05 09:07:00|369.91|367.51|370.05|367.65|370.05|367.65|369.85|367.45|0
1649149630000|2022-04-05 09:07:10|370.13|367.73|370.05|367.65|370.13|367.73|370.05|367.65|0
1649149640000|2022-04-05 09:07:20|369.99|367.59|369.91|367.51|369.99|367.59|369.91|367.51|0
1649149650000|2022-04-05 09:07:30|369.99|367.59|369.99|367.59|369.99|367.59|369.99|367.59|0
1649149660000|2022-04-05 09:07:40|369.91|367.51|370.05|367.65|370.05|367.65|369.91|367.51|0
1649149670000|2022-04-05 09:07:50|369.91|367.51|370.19|367.79|370.19|367.79|369.91|367.51|0
1649149680000|2022-04-05 09:08:00|370.05|367.65|369.91|367.51|370.05|367.65|369.91|367.51|0
1649149700000|2022-04-05 09:08:20|370.05|367.65|370.05|367.65|370.19|367.79|370.05|367.65|0
1649149710000|2022-04-05 09:08:30|370.19|367.79|369.77|367.37|370.19|367.79|369.77|367.37|0
1649149720000|2022-04-05 09:08:40|369.91|367.51|369.77|367.37|369.91|367.51|369.77|367.37|0
1649149740000|2022-04-05 09:09:00|369.91|367.51|369.91|367.51|369.91|367.51|369.91|367.51|0
1649149750000|2022-04-05 09:09:10|369.77|367.37|369.77|367.37|369.77|367.37|369.77|367.37|0
1649149780000|2022-04-05 09:09:40|369.91|367.51|369.91|367.51|370.05|367.65|369.91|367.51|0
1649149790000|2022-04-05 09:09:50|370.05|367.65|370.05|367.65|370.05|367.65|370.05|367.65|0
1649149810000|2022-04-05 09:10:10|369.99|367.59|369.91|367.51|369.99|367.59|369.91|367.51|0
1649149860000|2022-04-05 09:11:00|369.77|367.37|369.91|367.51|369.91|367.51|369.77|367.37|0
1649149870000|2022-04-05 09:11:10|370.05|367.65|370.05|367.65|370.05|367.65|370.05|367.65|0
1649149880000|2022-04-05 09:11:20|369.91|367.51|369.91|367.51|369.91|367.51|369.91|367.51|0
1649149910000|2022-04-05 09:11:50|370.05|367.65|370.05|367.65|370.05|367.65|370.05|367.65|0
1649149920000|2022-04-05 09:12:00|369.99|367.59|370.05|367.65|370.05|367.65|369.99|367.59|0
1649149940000|2022-04-05 09:12:20|369.99|367.59|369.91|367.51|370.05|367.65|369.91|367.51|0
1649149950000|2022-04-05 09:12:30|369.85|367.45|369.85|367.45|369.85|367.45|369.85|367.45|0
1649149960000|2022-04-05 09:12:40|369.91|367.51|369.91|367.51|369.91|367.51|369.91|367.51|0
1649149970000|2022-04-05 09:12:50|369.85|367.45|369.91|367.51|369.98|367.58|369.85|367.45|0
1649149980000|2022-04-05 09:13:00|370.05|367.65|370.05|367.65|370.05|367.65|370.05|367.65|0
1649149990000|2022-04-05 09:13:10|369.91|367.51|370.05|367.65|370.05|367.65|369.91|367.51|0
1649150010000|2022-04-05 09:13:30|369.91|367.51|369.91|367.51|369.91|367.51|369.91|367.51|0
1649150040000|2022-04-05 09:14:00|370.05|367.65|370.05|367.65|370.05|367.65|370.05|367.65|0
1649150070000|2022-04-05 09:14:30|370.19|367.79|370.05|367.65|370.19|367.79|370.05|367.65|0
1649150080000|2022-04-05 09:14:40|369.98|367.58|369.98|367.58|369.98|367.58|369.98|367.58|0
1649150090000|2022-04-05 09:14:50|369.91|367.51|369.91|367.51|369.91|367.51|369.91|367.51|0
1649150120000|2022-04-05 09:15:20|369.98|367.58|369.98|367.58|369.98|367.58|369.98|367.58|0
1649150130000|2022-04-05 09:15:30|369.91|367.51|369.91|367.51|369.91|367.51|369.91|367.51|0
1649150140000|2022-04-05 09:15:40|369.77|367.37|369.77|367.37|369.84|367.44|369.77|367.37|0
1649150150000|2022-04-05 09:15:50|369.84|367.44|369.84|367.44|369.91|367.51|369.84|367.44|0
1649150160000|2022-04-05 09:16:00|369.91|367.51|369.91|367.51|369.91|367.51|369.91|367.51|0
1649150180000|2022-04-05 09:16:20|370.05|367.65|370.19|367.79|370.19|367.79|370.05|367.65|0
1649150190000|2022-04-05 09:16:30|370.12|367.72|370.26|367.86|370.26|367.86|370.12|367.72|0
1649150200000|2022-04-05 09:16:40|370.33|367.93|370.33|367.93|370.47|368.07|370.33|367.93|0
1649150220000|2022-04-05 09:17:00|370.47|368.07|370.47|368.07|370.47|368.07|370.47|368.07|0
1649150240000|2022-04-05 09:17:20|370.33|367.93|370.33|367.93|370.33|367.93|370.33|367.93|0
1649150250000|2022-04-05 09:17:30|370.47|368.07|370.33|367.93|370.47|368.07|370.33|367.93|0
1649150260000|2022-04-05 09:17:40|370.4|368|370.47|368.07|370.47|368.07|370.4|368|0
1649150270000|2022-04-05 09:17:50|370.4|368|370.33|367.93|370.4|368|370.33|367.93|0
1649150280000|2022-04-05 09:18:00|370.19|367.79|370.33|367.93|370.4|368|370.19|367.79|0
1649150310000|2022-04-05 09:18:30|370.26|367.86|370.26|367.86|370.26|367.86|370.26|367.86|0
1649150330000|2022-04-05 09:18:50|370.33|367.93|370.26|367.86|370.33|367.93|370.26|367.86|0
1649150340000|2022-04-05 09:19:00|370.33|367.93|370.33|367.93|370.33|367.93|370.33|367.93|0
1649150350000|2022-04-05 09:19:10|370.26|367.86|370.26|367.86|370.26|367.86|370.26|367.86|0
1649150360000|2022-04-05 09:19:20|370.19|367.79|370.19|367.79|370.19|367.79|370.19|367.79|0
1649150370000|2022-04-05 09:19:30|370.33|367.93|370.33|367.93|370.33|367.93|370.33|367.93|0
1649150400000|2022-04-05 09:20:00|370.26|367.86|370.26|367.86|370.26|367.86|370.26|367.86|0
1649150410000|2022-04-05 09:20:10|370.05|367.65|370.05|367.65|370.05|367.65|370.05|367.65|0
1649150430000|2022-04-05 09:20:30|370.19|367.79|370.19|367.79|370.19|367.79|370.19|367.79|0
1649150440000|2022-04-05 09:20:40|370.05|367.65|370.19|367.79|370.19|367.79|370.05|367.65|0
1649150450000|2022-04-05 09:20:50|369.91|367.51|369.91|367.51|369.91|367.51|369.91|367.51|0
1649150460000|2022-04-05 09:21:00|369.98|367.58|369.91|367.51|369.98|367.58|369.91|367.51|0
1649150480000|2022-04-05 09:21:20|370.05|367.65|370.05|367.65|370.05|367.65|370.05|367.65|0
1649150490000|2022-04-05 09:21:30|369.98|367.58|369.98|367.58|369.98|367.58|369.98|367.58|0
1649150500000|2022-04-05 09:21:40|370.05|367.65|370.05|367.65|370.05|367.65|370.05|367.65|0
1649150530000|2022-04-05 09:22:10|369.91|367.51|369.91|367.51|369.91|367.51|369.91|367.51|0
1649150540000|2022-04-05 09:22:20|370.05|367.65|370.05|367.65|370.05|367.65|370.05|367.65|0
1649150550000|2022-04-05 09:22:30|369.98|367.58|369.98|367.58|369.98|367.58|369.98|367.58|0
1649150560000|2022-04-05 09:22:40|369.91|367.51|370.05|367.65|370.05|367.65|369.91|367.51|0
1649150580000|2022-04-05 09:23:00|370.19|367.79|370.19|367.79|370.19|367.79|370.19|367.79|0
1649150590000|2022-04-05 09:23:10|370.05|367.65|370.05|367.65|370.05|367.65|370.05|367.65|0
1649150600000|2022-04-05 09:23:20|370.19|367.79|370.47|368.07|370.47|368.07|370.19|367.79|0
1649150610000|2022-04-05 09:23:30|370.33|367.93|370.33|367.93|370.4|368|370.33|367.93|0
1649150630000|2022-04-05 09:23:50|370.6|368.2|370.6|368.2|370.6|368.2|370.6|368.2|0
1649150640000|2022-04-05 09:24:00|370.74|368.34|370.88|368.48|370.88|368.48|370.74|368.34|0
1649150650000|2022-04-05 09:24:10|371.02|368.62|370.88|368.48|371.02|368.62|370.88|368.48|0
1649150660000|2022-04-05 09:24:20|370.74|368.34|371.02|368.62|371.02|368.62|370.74|368.34|0
1649150690000|2022-04-05 09:24:50|370.96|368.56|370.88|368.48|370.96|368.56|370.88|368.48|0
1649150700000|2022-04-05 09:25:00|370.96|368.56|370.88|368.48|370.96|368.56|370.88|368.48|0
1649150710000|2022-04-05 09:25:10|371.09|368.69|371.02|368.62|371.09|368.69|371.02|368.62|0
1649150720000|2022-04-05 09:25:20|370.88|368.48|370.88|368.48|371.02|368.62|370.88|368.48|0
1649150730000|2022-04-05 09:25:30|371.02|368.62|370.95|368.55|371.02|368.62|370.95|368.55|0
1649150740000|2022-04-05 09:25:40|371.02|368.62|370.95|368.55|371.02|368.62|370.95|368.55|0
1649150750000|2022-04-05 09:25:50|371.02|368.62|371.02|368.62|371.02|368.62|371.02|368.62|0
1649150760000|2022-04-05 09:26:00|371.16|368.76|371.16|368.76|371.23|368.83|371.16|368.76|0
1649150770000|2022-04-05 09:26:10|371.02|368.62|371.02|368.62|371.16|368.76|371.02|368.62|0
1649150780000|2022-04-05 09:26:20|371.16|368.76|371.02|368.62|371.16|368.76|371.02|368.62|0
1649150810000|2022-04-05 09:26:50|371.16|368.76|371.09|368.69|371.16|368.76|371.09|368.69|0
1649150820000|2022-04-05 09:27:00|371.16|368.76|371.16|368.76|371.16|368.76|371.16|368.76|0
1649150830000|2022-04-05 09:27:10|371.3|368.9|371.23|368.83|371.3|368.9|371.16|368.76|0
1649150840000|2022-04-05 09:27:20|371.3|368.9|371.23|368.83|371.3|368.9|371.23|368.83|0
1649150850000|2022-04-05 09:27:30|371.3|368.9|371.44|369.04|371.44|369.04|371.23|368.83|0
1649150860000|2022-04-05 09:27:40|371.58|369.18|371.86|369.46|371.86|369.46|371.58|369.18|0
1649150870000|2022-04-05 09:27:50|371.72|369.32|371.72|369.32|371.72|369.32|371.58|369.18|0
1649150880000|2022-04-05 09:28:00|371.65|369.25|372|369.6|372|369.6|371.65|369.25|0
1649150890000|2022-04-05 09:28:10|371.86|369.46|371.93|369.53|372|369.6|371.86|369.46|0
1649150900000|2022-04-05 09:28:20|371.86|369.46|372|369.6|372|369.6|371.86|369.46|0
1649150910000|2022-04-05 09:28:30|372.14|369.74|372.14|369.74|372.14|369.74|372.14|369.74|0
1649150920000|2022-04-05 09:28:40|372.28|369.88|372.14|369.74|372.28|369.88|372.14|369.74|0
1649150930000|2022-04-05 09:28:50|372|369.6|372|369.6|372|369.6|372|369.6|0
1649150950000|2022-04-05 09:29:10|371.86|369.46|371.86|369.46|371.86|369.46|371.86|369.46|0
1649150960000|2022-04-05 09:29:20|371.72|369.32|371.72|369.32|371.79|369.39|371.72|369.32|0
1649150970000|2022-04-05 09:29:30|371.86|369.46|372|369.6|372|369.6|371.86|369.46|0
1649150980000|2022-04-05 09:29:40|371.86|369.46|371.72|369.32|371.86|369.46|371.72|369.32|0
1649150990000|2022-04-05 09:29:50|371.79|369.39|371.72|369.32|371.79|369.39|371.72|369.32|0
1649151000000|2022-04-05 09:30:00|371.65|369.25|371.72|369.32|371.72|369.32|371.65|369.25|0
1649151010000|2022-04-05 09:30:10|371.58|369.18|370.75|368.35|371.58|369.18|370.68|368.28|0
1649151020000|2022-04-05 09:30:20|370.68|368.28|370.68|368.28|370.68|368.28|370.54|368.14|0
1649151030000|2022-04-05 09:30:30|370.61|368.21|370.54|368.14|370.61|368.21|370.54|368.14|0
1649151040000|2022-04-05 09:30:40|370.68|368.28|370.68|368.28|370.68|368.28|370.54|368.14|0
1649151060000|2022-04-05 09:31:00|370.54|368.14|370.68|368.28|370.68|368.28|370.54|368.14|0
1649151070000|2022-04-05 09:31:10|370.54|368.14|370.54|368.14|370.54|368.14|370.54|368.14|0
1649151080000|2022-04-05 09:31:20|370.68|368.28|370.68|368.28|370.68|368.28|370.61|368.21|0
1649151100000|2022-04-05 09:31:40|370.75|368.35|370.82|368.42|370.82|368.42|370.75|368.35|0
1649151110000|2022-04-05 09:31:50|370.75|368.35|370.68|368.28|370.75|368.35|370.68|368.28|0
1649151120000|2022-04-05 09:32:00|370.75|368.35|370.68|368.28|370.82|368.42|370.68|368.28|0
1649151130000|2022-04-05 09:32:10|370.82|368.42|370.82|368.42|370.82|368.42|370.82|368.42|0
1649151150000|2022-04-05 09:32:30|370.89|368.49|371.1|368.7|371.1|368.7|370.89|368.49|0
1649151160000|2022-04-05 09:32:40|371.03|368.63|370.96|368.56|371.03|368.63|370.96|368.56|0
1649151170000|2022-04-05 09:32:50|370.82|368.42|370.96|368.56|370.96|368.56|370.82|368.42|0
1649151180000|2022-04-05 09:33:00|371.17|368.77|371.03|368.63|371.17|368.77|371.03|368.63|0
1649151190000|2022-04-05 09:33:10|370.96|368.56|370.96|368.56|370.96|368.56|370.96|368.56|0
1649151200000|2022-04-05 09:33:20|370.82|368.42|370.82|368.42|370.82|368.42|370.82|368.42|0
1649151240000|2022-04-05 09:34:00|370.96|368.56|370.96|368.56|370.96|368.56|370.96|368.56|0
1649151250000|2022-04-05 09:34:10|371.1|368.7|371.1|368.7|371.1|368.7|371.1|368.7|0
1649151260000|2022-04-05 09:34:20|371.03|368.63|370.96|368.56|371.1|368.7|370.96|368.56|0
1649151270000|2022-04-05 09:34:30|370.89|368.49|370.82|368.42|370.96|368.56|370.82|368.42|0
1649151290000|2022-04-05 09:34:50|370.96|368.56|370.96|368.56|370.96|368.56|370.96|368.56|0
1649151300000|2022-04-05 09:35:00|370.89|368.49|370.89|368.49|370.89|368.49|370.89|368.49|0
1649151310000|2022-04-05 09:35:10|370.68|368.28|370.68|368.28|370.68|368.28|370.68|368.28|0
1649151320000|2022-04-05 09:35:20|370.61|368.21|370.68|368.28|370.68|368.28|370.61|368.21|0
1649151360000|2022-04-05 09:36:00|370.61|368.21|370.68|368.28|370.68|368.28|370.61|368.21|0
1649151370000|2022-04-05 09:36:10|370.61|368.21|370.68|368.28|370.68|368.28|370.61|368.21|0
1649151380000|2022-04-05 09:36:20|370.61|368.21|370.68|368.28|370.68|368.28|370.61|368.21|0
1649151390000|2022-04-05 09:36:30|370.61|368.21|370.61|368.21|370.61|368.21|370.61|368.21|0
1649151400000|2022-04-05 09:36:40|370.68|368.28|370.68|368.28|370.68|368.28|370.68|368.28|0
1649151410000|2022-04-05 09:36:50|370.54|368.14|370.54|368.14|370.54|368.14|370.54|368.14|0
1649151420000|2022-04-05 09:37:00|370.68|368.28|370.54|368.14|370.68|368.28|370.54|368.14|0
1649151430000|2022-04-05 09:37:10|370.68|368.28|370.68|368.28|370.68|368.28|370.68|368.28|0
1649151440000|2022-04-05 09:37:20|370.82|368.42|370.82|368.42|370.82|368.42|370.82|368.42|0
1649151450000|2022-04-05 09:37:30|370.89|368.49|370.96|368.56|370.96|368.56|370.89|368.49|0
1649151460000|2022-04-05 09:37:40|371.1|368.7|371.1|368.7|371.1|368.7|371.1|368.7|0
1649151470000|2022-04-05 09:37:50|371.38|368.98|371.38|368.98|371.38|368.98|371.38|368.98|0
1649151480000|2022-04-05 09:38:00|371.45|369.05|371.66|369.26|371.66|369.26|371.45|369.05|0
1649151490000|2022-04-05 09:38:10|371.8|369.4|371.8|369.4|371.8|369.4|371.8|369.4|0
1649151500000|2022-04-05 09:38:20|371.66|369.26|371.66|369.26|371.66|369.26|371.66|369.26|0
1649151510000|2022-04-05 09:38:30|371.8|369.4|372.35|369.95|372.36|369.96|371.66|369.26|0
1649151530000|2022-04-05 09:38:50|372.49|370.09|372.35|369.95|372.49|370.09|372.35|369.95|0
1649151540000|2022-04-05 09:39:00|372.49|370.09|372.21|369.81|372.49|370.09|372.21|369.81|0
1649151550000|2022-04-05 09:39:10|372.07|369.67|371.8|369.4|372.07|369.67|371.8|369.4|0
1649151560000|2022-04-05 09:39:20|371.79|369.39|371.93|369.53|371.93|369.53|371.79|369.39|0
1649151570000|2022-04-05 09:39:30|371.79|369.39|371.79|369.39|371.79|369.39|371.79|369.39|0
1649151580000|2022-04-05 09:39:40|372.07|369.67|372.49|370.09|372.49|370.09|372.07|369.67|0
1649151590000|2022-04-05 09:39:50|372.35|369.95|372.49|370.09|372.49|370.09|372.35|369.95|0
1649151600000|2022-04-05 09:40:00|372.35|369.95|372.49|370.09|372.49|370.09|372.35|369.95|0
1649151610000|2022-04-05 09:40:10|372.63|370.23|372.49|370.09|372.63|370.23|372.49|370.09|0
1649151620000|2022-04-05 09:40:20|372.35|369.95|372.49|370.09|372.49|370.09|372.35|369.95|0
1649151630000|2022-04-05 09:40:30|372.63|370.23|372.63|370.23|372.63|370.23|372.63|370.23|0
1649151640000|2022-04-05 09:40:40|372.49|370.09|372.63|370.23|372.63|370.23|372.49|370.09|0
1649151650000|2022-04-05 09:40:50|372.77|370.37|372.63|370.23|372.77|370.37|372.63|370.23|0
1649151660000|2022-04-05 09:41:00|372.77|370.37|372.77|370.37|372.77|370.37|372.77|370.37|0
1649151670000|2022-04-05 09:41:10|372.63|370.23|372.49|370.09|372.63|370.23|372.49|370.09|0
1649151680000|2022-04-05 09:41:20|372.43|370.03|372.35|369.95|372.43|370.03|372.35|369.95|0
1649151690000|2022-04-05 09:41:30|372.49|370.09|372.35|369.95|372.49|370.09|372.35|369.95|0
1649151700000|2022-04-05 09:41:40|372.21|369.81|372.77|370.37|372.77|370.37|372.21|369.81|0
1649151710000|2022-04-05 09:41:50|372.91|370.51|372.91|370.51|372.91|370.51|372.91|370.51|0
1649151720000|2022-04-05 09:42:00|373.05|370.65|372.77|370.37|373.05|370.65|372.77|370.37|0
1649151730000|2022-04-05 09:42:10|372.71|370.31|372.63|370.23|372.71|370.31|372.49|370.09|0
1649151740000|2022-04-05 09:42:20|372.71|370.31|372.85|370.45|372.85|370.45|372.71|370.31|0
1649151750000|2022-04-05 09:42:30|372.91|370.51|372.77|370.37|372.91|370.51|372.77|370.37|0
1649151770000|2022-04-05 09:42:50|372.91|370.51|372.77|370.37|372.91|370.51|372.77|370.37|0
1649151780000|2022-04-05 09:43:00|372.63|370.23|372.49|370.09|372.63|370.23|372.49|370.09|0
1649151790000|2022-04-05 09:43:10|372.63|370.23|372.49|370.09|372.63|370.23|372.49|370.09|0
1649151800000|2022-04-05 09:43:20|372.63|370.23|372.49|370.09|372.63|370.23|372.49|370.09|0
1649151820000|2022-04-05 09:43:40|372.57|370.17|372.63|370.23|372.63|370.23|372.49|370.09|0
1649151830000|2022-04-05 09:43:50|372.49|370.09|372.63|370.23|372.63|370.23|372.49|370.09|0
1649151840000|2022-04-05 09:44:00|372.77|370.37|372.63|370.23|372.77|370.37|372.63|370.23|0
1649151850000|2022-04-05 09:44:10|372.49|370.09|372.49|370.09|372.49|370.09|372.49|370.09|0
1649151860000|2022-04-05 09:44:20|372.63|370.23|372.49|370.09|372.63|370.23|372.49|370.09|0
1649151870000|2022-04-05 09:44:30|372.63|370.23|372.57|370.17|372.63|370.23|372.57|370.17|0
1649151880000|2022-04-05 09:44:40|372.63|370.23|372.63|370.23|372.63|370.23|372.63|370.23|0
1649151890000|2022-04-05 09:44:50|372.77|370.37|372.77|370.37|372.77|370.37|372.77|370.37|0
1649151910000|2022-04-05 09:45:10|372.91|370.51|372.91|370.51|372.91|370.51|372.91|370.51|0
1649151930000|2022-04-05 09:45:30|373.05|370.65|373.19|370.79|373.19|370.79|372.91|370.51|0
1649151940000|2022-04-05 09:45:40|373.75|371.35|373.75|371.35|373.75|371.35|373.75|371.35|0
1649151950000|2022-04-05 09:45:50|373.89|371.49|374.03|371.63|374.03|371.63|373.89|371.49|0
1649151960000|2022-04-05 09:46:00|373.89|371.49|374.03|371.63|374.03|371.63|373.89|371.49|0
1649151970000|2022-04-05 09:46:10|373.75|371.35|373.89|371.49|373.89|371.49|373.75|371.35|0
1649151980000|2022-04-05 09:46:20|373.75|371.35|373.89|371.49|373.89|371.49|373.75|371.35|0
1649151990000|2022-04-05 09:46:30|373.83|371.43|373.89|371.49|373.89|371.49|373.75|371.35|0
1649152000000|2022-04-05 09:46:40|373.75|371.35|373.83|371.43|373.83|371.43|373.75|371.35|0
1649152010000|2022-04-05 09:46:50|373.89|371.49|373.89|371.49|373.89|371.49|373.75|371.35|0
1649152020000|2022-04-05 09:47:00|373.75|371.35|373.61|371.21|373.75|371.35|373.61|371.21|0
1649152030000|2022-04-05 09:47:10|373.55|371.15|373.61|371.21|373.61|371.21|373.55|371.15|0
1649152050000|2022-04-05 09:47:30|373.47|371.07|373.47|371.07|373.47|371.07|373.47|371.07|0
1649152060000|2022-04-05 09:47:40|373.33|370.93|373.47|371.07|373.47|371.07|373.33|370.93|0
1649152070000|2022-04-05 09:47:50|373.61|371.21|373.61|371.21|373.61|371.21|373.61|371.21|0
1649152080000|2022-04-05 09:48:00|373.75|371.35|374.03|371.63|374.17|371.77|373.75|371.35|0
1649152090000|2022-04-05 09:48:10|374.17|371.77|374.03|371.63|374.17|371.77|374.03|371.63|0
1649152100000|2022-04-05 09:48:20|373.89|371.49|374.03|371.63|374.03|371.63|373.89|371.49|0
1649152120000|2022-04-05 09:48:40|373.89|371.49|373.89|371.49|373.89|371.49|373.89|371.49|0
1649152130000|2022-04-05 09:48:50|374.03|371.63|374.03|371.63|374.03|371.63|374.03|371.63|0
1649152140000|2022-04-05 09:49:00|373.89|371.49|373.89|371.49|373.97|371.57|373.89|371.49|0
1649152150000|2022-04-05 09:49:10|373.83|371.43|373.89|371.49|373.89|371.49|373.83|371.43|0
1649152160000|2022-04-05 09:49:20|374.03|371.63|374.03|371.63|374.03|371.63|374.03|371.63|0
1649152170000|2022-04-05 09:49:30|374.17|371.77|374.17|371.77|374.17|371.77|374.17|371.77|0
1649152180000|2022-04-05 09:49:40|374.03|371.63|374.03|371.63|374.03|371.63|374.03|371.63|0
1649152190000|2022-04-05 09:49:50|374.11|371.71|374.03|371.63|374.17|371.77|374.03|371.63|0
1649152200000|2022-04-05 09:50:00|374.11|371.71|374.03|371.63|374.11|371.71|374.03|371.63|0
1649152210000|2022-04-05 09:50:10|374.11|371.71|374.45|372.05|374.45|372.05|374.11|371.71|0
1649152220000|2022-04-05 09:50:20|374.17|371.77|374.03|371.63|374.17|371.77|374.03|371.63|0
1649152250000|2022-04-05 09:50:50|373.89|371.49|373.75|371.35|373.89|371.49|373.75|371.35|0
1649152260000|2022-04-05 09:51:00|373.61|371.21|373.61|371.21|373.75|371.35|373.61|371.21|0
1649152280000|2022-04-05 09:51:20|373.54|371.14|373.61|371.21|373.61|371.21|373.54|371.14|0
1649152300000|2022-04-05 09:51:40|373.75|371.35|373.89|371.49|373.89|371.49|373.75|371.35|0
1649152320000|2022-04-05 09:52:00|373.75|371.35|373.75|371.35|373.89|371.49|373.75|371.35|0
1649152340000|2022-04-05 09:52:20|373.61|371.21|372.86|370.46|373.61|371.21|372.86|370.46|0
1649152350000|2022-04-05 09:52:30|372.79|370.39|372.79|370.39|372.79|370.39|372.79|370.39|0
1649152360000|2022-04-05 09:52:40|372.71|370.31|374.23|371.83|374.23|371.83|372.71|370.31|0
1649152380000|2022-04-05 09:53:00|374.09|371.69|374.09|371.69|374.09|371.69|374.09|371.69|0
1649152390000|2022-04-05 09:53:10|373.95|371.55|373.95|371.55|373.95|371.55|373.95|371.55|0
1649152400000|2022-04-05 09:53:20|374.23|371.83|374.16|371.76|374.23|371.83|374.16|371.76|0
1649152410000|2022-04-05 09:53:30|374.23|371.83|374.37|371.97|374.37|371.97|374.23|371.83|0
1649152430000|2022-04-05 09:53:50|374.23|371.83|374.37|371.97|374.37|371.97|374.23|371.83|0
1649152440000|2022-04-05 09:54:00|374.3|371.9|374.3|371.9|374.3|371.9|374.3|371.9|0
1649152450000|2022-04-05 09:54:10|374.23|371.83|374.37|371.97|374.37|371.97|374.23|371.83|0
1649152460000|2022-04-05 09:54:20|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1649152470000|2022-04-05 09:54:30|374.3|371.9|374.37|371.97|374.37|371.97|374.3|371.9|0
1649152490000|2022-04-05 09:54:50|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1649152500000|2022-04-05 09:55:00|374.37|371.97|374.37|371.97|374.37|371.97|374.3|371.9|0
1649152510000|2022-04-05 09:55:10|374.23|371.83|374.37|371.97|374.37|371.97|374.23|371.83|0
1649152530000|2022-04-05 09:55:30|374.58|372.18|374.51|372.11|374.58|372.18|374.51|372.11|0
1649152540000|2022-04-05 09:55:40|374.58|372.18|374.58|372.18|374.58|372.18|374.58|372.18|0
1649152550000|2022-04-05 09:55:50|374.65|372.25|374.65|372.25|374.65|372.25|374.65|372.25|0
1649152560000|2022-04-05 09:56:00|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1649152570000|2022-04-05 09:56:10|374.65|372.25|374.65|372.25|374.65|372.25|374.51|372.11|0
1649152580000|2022-04-05 09:56:20|374.37|371.97|374.51|372.11|374.51|372.11|374.37|371.97|0
1649152590000|2022-04-05 09:56:30|374.3|371.9|374.09|371.69|374.3|371.9|374.09|371.69|0
1649152600000|2022-04-05 09:56:40|374.23|371.83|374.23|371.83|374.23|371.83|374.23|371.83|0
1649152620000|2022-04-05 09:57:00|374.37|371.97|374.51|372.11|374.51|372.11|374.37|371.97|0
1649152630000|2022-04-05 09:57:10|374.65|372.25|374.65|372.25|374.79|372.39|374.65|372.25|0
1649152640000|2022-04-05 09:57:20|374.51|372.11|374.65|372.25|374.65|372.25|374.51|372.11|0
1649152650000|2022-04-05 09:57:30|374.51|372.11|374.51|372.11|374.65|372.25|374.51|372.11|0
1649152660000|2022-04-05 09:57:40|374.79|372.39|374.93|372.53|374.93|372.53|374.65|372.25|0
1649152670000|2022-04-05 09:57:50|374.79|372.39|374.79|372.39|374.79|372.39|374.72|372.32|0
1649152680000|2022-04-05 09:58:00|374.65|372.25|374.93|372.53|374.93|372.53|374.65|372.25|0
1649152690000|2022-04-05 09:58:10|375|372.6|374.93|372.53|375|372.6|374.93|372.53|0
1649152700000|2022-04-05 09:58:20|375.07|372.67|374.93|372.53|375.07|372.67|374.93|372.53|0
1649152720000|2022-04-05 09:58:40|374.79|372.39|374.79|372.39|374.79|372.39|374.79|372.39|0
1649152730000|2022-04-05 09:58:50|374.93|372.53|375.07|372.67|375.07|372.67|374.93|372.53|0
1649152750000|2022-04-05 09:59:10|375|372.6|374.79|372.39|375|372.6|374.79|372.39|0
1649152760000|2022-04-05 09:59:20|374.93|372.53|374.93|372.53|374.93|372.53|374.86|372.46|0
1649152770000|2022-04-05 09:59:30|374.79|372.39|374.79|372.39|374.79|372.39|374.79|372.39|0
1649152790000|2022-04-05 09:59:50|374.65|372.25|374.64|372.24|374.65|372.25|374.64|372.24|0
1649152800000|2022-04-05 10:00:00|374.79|372.39|374.93|372.53|375.07|372.67|374.79|372.39|0
1649152810000|2022-04-05 10:00:10|375.07|372.67|374.93|372.53|375.07|372.67|374.93|372.53|0
1649152820000|2022-04-05 10:00:20|375.07|372.67|375.07|372.67|375.07|372.67|375.07|372.67|0
1649152840000|2022-04-05 10:00:40|375|372.6|375.14|372.74|375.14|372.74|375|372.6|0
1649152850000|2022-04-05 10:00:50|374.93|372.53|374.93|372.53|375.07|372.67|374.93|372.53|0
1649152860000|2022-04-05 10:01:00|375.07|372.67|375.07|372.67|375.07|372.67|375.07|372.67|0
1649152870000|2022-04-05 10:01:10|374.93|372.53|374.93|372.53|374.93|372.53|374.93|372.53|0
1649152880000|2022-04-05 10:01:20|375.07|372.67|375.07|372.67|375.07|372.67|375.07|372.67|0
1649152890000|2022-04-05 10:01:30|375|372.6|374.93|372.53|375|372.6|374.93|372.53|0
1649152900000|2022-04-05 10:01:40|374.78|372.38|374.86|372.46|374.86|372.46|374.78|372.38|0
1649152910000|2022-04-05 10:01:50|374.78|372.38|374.64|372.24|374.78|372.38|374.64|372.24|0
1649152920000|2022-04-05 10:02:00|374.5|372.1|374.36|371.96|374.5|372.1|374.36|371.96|0
1649152930000|2022-04-05 10:02:10|374.3|371.9|374.08|371.68|374.3|371.9|374.08|371.68|0
1649152940000|2022-04-05 10:02:20|374.22|371.82|374.08|371.68|374.22|371.82|374.08|371.68|0
1649152950000|2022-04-05 10:02:30|373.94|371.54|373.94|371.54|373.94|371.54|373.94|371.54|0
1649152960000|2022-04-05 10:02:40|373.8|371.4|373.8|371.4|373.8|371.4|373.8|371.4|0
1649152970000|2022-04-05 10:02:50|373.66|371.26|373.74|371.34|373.74|371.34|373.66|371.26|0
1649152980000|2022-04-05 10:03:00|373.66|371.26|373.66|371.26|373.74|371.34|373.66|371.26|0
1649152990000|2022-04-05 10:03:10|373.74|371.34|373.66|371.26|373.74|371.34|373.66|371.26|0
1649153000000|2022-04-05 10:03:20|373.74|371.34|373.74|371.34|373.74|371.34|373.74|371.34|0
1649153010000|2022-04-05 10:03:30|373.66|371.26|373.8|371.4|373.8|371.4|373.52|371.12|0
1649153020000|2022-04-05 10:03:40|373.66|371.26|373.74|371.34|373.8|371.4|373.66|371.26|0
1649153030000|2022-04-05 10:03:50|373.66|371.26|373.74|371.34|373.74|371.34|373.66|371.26|0
1649153040000|2022-04-05 10:04:00|373.8|371.4|373.8|371.4|373.8|371.4|373.8|371.4|0
1649153050000|2022-04-05 10:04:10|373.94|371.54|373.8|371.4|373.94|371.54|373.8|371.4|0
1649153060000|2022-04-05 10:04:20|373.94|371.54|373.94|371.54|374.08|371.68|373.94|371.54|0
1649153090000|2022-04-05 10:04:50|373.8|371.4|373.8|371.4|373.8|371.4|373.8|371.4|0
1649153110000|2022-04-05 10:05:10|373.94|371.54|373.94|371.54|373.94|371.54|373.94|371.54|0
1649153120000|2022-04-05 10:05:20|373.8|371.4|373.8|371.4|373.8|371.4|373.8|371.4|0
1649153130000|2022-04-05 10:05:30|373.94|371.54|374.01|371.61|374.08|371.68|373.94|371.54|0
1649153140000|2022-04-05 10:05:40|373.94|371.54|373.94|371.54|373.94|371.54|373.94|371.54|0
1649153150000|2022-04-05 10:05:50|374.08|371.68|374.01|371.61|374.08|371.68|374.01|371.61|0
1649153160000|2022-04-05 10:06:00|373.94|371.54|374.01|371.61|374.01|371.61|373.94|371.54|0
1649153170000|2022-04-05 10:06:10|373.94|371.54|373.94|371.54|373.94|371.54|373.94|371.54|0
1649153180000|2022-04-05 10:06:20|374.01|371.61|373.87|371.47|374.01|371.61|373.87|371.47|0
1649153190000|2022-04-05 10:06:30|373.94|371.54|373.94|371.54|374.01|371.61|373.94|371.54|0
1649153210000|2022-04-05 10:06:50|374.08|371.68|374.08|371.68|374.08|371.68|373.94|371.54|0
1649153240000|2022-04-05 10:07:20|374.22|371.82|373.8|371.4|374.22|371.82|373.8|371.4|0
1649153250000|2022-04-05 10:07:30|373.73|371.33|373.66|371.26|373.73|371.33|373.66|371.26|0
1649153260000|2022-04-05 10:07:40|373.8|371.4|373.66|371.26|373.8|371.4|373.66|371.26|0
1649153270000|2022-04-05 10:07:50|373.52|371.12|373.52|371.12|373.52|371.12|373.52|371.12|0
1649153280000|2022-04-05 10:08:00|373.66|371.26|373.52|371.12|373.73|371.33|373.52|371.12|0
1649153290000|2022-04-05 10:08:10|373.66|371.26|373.66|371.26|373.66|371.26|373.66|371.26|0
1649153300000|2022-04-05 10:08:20|373.59|371.19|373.52|371.12|373.59|371.19|373.52|371.12|0
1649153310000|2022-04-05 10:08:30|373.59|371.19|373.73|371.33|373.73|371.33|373.52|371.12|0
1649153320000|2022-04-05 10:08:40|373.8|371.4|373.94|371.54|373.94|371.54|373.8|371.4|0
1649153330000|2022-04-05 10:08:50|374.08|371.68|374.22|371.82|374.22|371.82|374.08|371.68|0
1649153340000|2022-04-05 10:09:00|374.36|371.96|374.5|372.1|374.5|372.1|374.36|371.96|0
1649153350000|2022-04-05 10:09:10|374.78|372.38|375.06|372.66|375.06|372.66|374.78|372.38|0
1649153360000|2022-04-05 10:09:20|375.91|373.51|376.19|373.79|376.19|373.79|375.91|373.51|0
1649153370000|2022-04-05 10:09:30|375.91|373.51|375.77|373.37|375.91|373.51|375.77|373.37|0
1649153380000|2022-04-05 10:09:40|375.76|373.36|375.91|373.51|375.91|373.51|375.48|373.08|0
1649153390000|2022-04-05 10:09:50|376.05|373.65|376.19|373.79|376.33|373.93|376.05|373.65|0
1649153400000|2022-04-05 10:10:00|375.91|373.51|375.91|373.51|376.05|373.65|375.91|373.51|0
1649153410000|2022-04-05 10:10:10|375.84|373.44|375.98|373.58|376.05|373.65|375.84|373.44|0
1649153420000|2022-04-05 10:10:20|375.91|373.51|376.05|373.65|376.05|373.65|375.91|373.51|0
1649153430000|2022-04-05 10:10:30|375.98|373.58|375.7|373.3|375.98|373.58|375.7|373.3|0
1649153440000|2022-04-05 10:10:40|375.76|373.36|375.91|373.51|375.91|373.51|375.76|373.36|0
1649153450000|2022-04-05 10:10:50|376.05|373.65|376.05|373.65|376.05|373.65|375.91|373.51|0
1649153460000|2022-04-05 10:11:00|375.98|373.58|375.76|373.36|375.98|373.58|375.76|373.36|0
1649153470000|2022-04-05 10:11:10|375.62|373.22|375.76|373.36|375.76|373.36|375.62|373.22|0
1649153490000|2022-04-05 10:11:30|375.9|373.5|376.05|373.65|376.19|373.79|375.9|373.5|0
1649153500000|2022-04-05 10:11:40|375.9|373.5|375.9|373.5|375.98|373.58|375.9|373.5|0
1649153510000|2022-04-05 10:11:50|375.98|373.58|375.9|373.5|375.98|373.58|375.9|373.5|0
1649153520000|2022-04-05 10:12:00|375.98|373.58|376.05|373.65|376.19|373.79|375.98|373.58|0
1649153530000|2022-04-05 10:12:10|376.19|373.79|376.12|373.72|376.19|373.79|376.05|373.65|0
1649153540000|2022-04-05 10:12:20|376.19|373.79|376.19|373.79|376.19|373.79|376.19|373.79|0
1649153550000|2022-04-05 10:12:30|376.12|373.72|376.33|373.93|376.33|373.93|376.12|373.72|0
1649153570000|2022-04-05 10:12:50|376.47|374.07|376.47|374.07|376.47|374.07|376.33|373.93|0
1649153580000|2022-04-05 10:13:00|376.33|373.93|376.33|373.93|376.33|373.93|376.19|373.79|0
1649153600000|2022-04-05 10:13:20|376.47|374.07|376.33|373.93|376.47|374.07|376.33|373.93|0
1649153610000|2022-04-05 10:13:30|376.47|374.07|376.19|373.79|376.47|374.07|376.19|373.79|0
1649153620000|2022-04-05 10:13:40|376.33|373.93|376.33|373.93|376.33|373.93|376.33|373.93|0
1649153630000|2022-04-05 10:13:50|376.19|373.79|376.19|373.79|376.19|373.79|376.19|373.79|0
1649153640000|2022-04-05 10:14:00|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1649153660000|2022-04-05 10:14:20|375.9|373.5|375.76|373.36|375.9|373.5|375.76|373.36|0
1649153680000|2022-04-05 10:14:40|375.9|373.5|375.76|373.36|375.9|373.5|375.76|373.36|0
1649153690000|2022-04-05 10:14:50|375.84|373.44|375.9|373.5|375.9|373.5|375.76|373.36|0
1649153700000|2022-04-05 10:15:00|376.04|373.64|375.76|373.36|376.04|373.64|375.76|373.36|0
1649153710000|2022-04-05 10:15:10|375.62|373.22|375.9|373.5|375.98|373.58|375.62|373.22|0
1649153720000|2022-04-05 10:15:20|376.04|373.64|375.62|373.22|376.04|373.64|375.62|373.22|0
1649153730000|2022-04-05 10:15:30|375.48|373.08|375.62|373.22|375.62|373.22|375.48|373.08|0
1649153740000|2022-04-05 10:15:40|375.48|373.08|375.48|373.08|375.62|373.22|375.48|373.08|0
1649153750000|2022-04-05 10:15:50|375.41|373.01|375.41|373.01|375.41|373.01|375.41|373.01|0
1649153760000|2022-04-05 10:16:00|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1649153770000|2022-04-05 10:16:10|375.41|373.01|375.48|373.08|375.48|373.08|375.34|372.94|0
1649153790000|2022-04-05 10:16:30|375.62|373.22|375.55|373.15|375.62|373.22|375.48|373.08|0
1649153800000|2022-04-05 10:16:40|375.48|373.08|375.34|372.94|375.48|373.08|375.34|372.94|0
1649153810000|2022-04-05 10:16:50|375.48|373.08|375.2|372.8|375.48|373.08|375.2|372.8|0
1649153820000|2022-04-05 10:17:00|375.34|372.94|375.34|372.94|375.34|372.94|375.34|372.94|0
1649153830000|2022-04-05 10:17:10|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1649153840000|2022-04-05 10:17:20|375.34|372.94|375.2|372.8|375.34|372.94|375.2|372.8|0
1649153850000|2022-04-05 10:17:30|375.34|372.94|375.27|372.87|375.34|372.94|375.27|372.87|0
1649153860000|2022-04-05 10:17:40|375.2|372.8|375.06|372.66|375.2|372.8|375.06|372.66|0
1649153870000|2022-04-05 10:17:50|375.2|372.8|375.2|372.8|375.2|372.8|375.2|372.8|0
1649153880000|2022-04-05 10:18:00|375.13|372.73|375.2|372.8|375.2|372.8|375.13|372.73|0
1649153890000|2022-04-05 10:18:10|375.06|372.66|375.2|372.8|375.2|372.8|375.06|372.66|0
1649153920000|2022-04-05 10:18:40|375.13|372.73|375.2|372.8|375.2|372.8|375.06|372.66|0
1649153940000|2022-04-05 10:19:00|375.48|373.08|375.2|372.8|375.48|373.08|375.2|372.8|0
1649153960000|2022-04-05 10:19:20|375.06|372.66|375.06|372.66|375.06|372.66|375.06|372.66|0
1649153970000|2022-04-05 10:19:30|374.92|372.52|374.92|372.52|374.92|372.52|374.92|372.52|0
1649153980000|2022-04-05 10:19:40|375.06|372.66|374.92|372.52|375.06|372.66|374.92|372.52|0
1649153990000|2022-04-05 10:19:50|375.06|372.66|374.92|372.52|375.06|372.66|374.92|372.52|0
1649154000000|2022-04-05 10:20:00|374.99|372.59|374.92|372.52|374.99|372.59|374.92|372.52|0
1649154010000|2022-04-05 10:20:10|374.85|372.45|375.06|372.66|375.06|372.66|374.78|372.38|0
1649154040000|2022-04-05 10:20:40|375.2|372.8|375.2|372.8|375.2|372.8|375.2|372.8|0
1649154050000|2022-04-05 10:20:50|375.34|372.94|375.34|372.94|375.34|372.94|375.34|372.94|0
1649154060000|2022-04-05 10:21:00|375.48|373.08|375.76|373.36|375.76|373.36|375.48|373.08|0
1649154070000|2022-04-05 10:21:10|375.9|373.5|375.83|373.43|376.04|373.64|375.83|373.43|0
1649154080000|2022-04-05 10:21:20|375.76|373.36|375.9|373.5|375.9|373.5|375.76|373.36|0
1649154090000|2022-04-05 10:21:30|375.97|373.57|375.9|373.5|376.04|373.64|375.9|373.5|0
1649154100000|2022-04-05 10:21:40|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1649154110000|2022-04-05 10:21:50|375.9|373.5|375.9|373.5|375.9|373.5|375.9|373.5|0
1649154120000|2022-04-05 10:22:00|375.76|373.36|375.9|373.5|376.04|373.64|375.76|373.36|0
1649154130000|2022-04-05 10:22:10|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1649154140000|2022-04-05 10:22:20|375.9|373.5|376.18|373.78|376.18|373.78|375.9|373.5|0
1649154150000|2022-04-05 10:22:30|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1649154160000|2022-04-05 10:22:40|375.97|373.57|376.18|373.78|376.18|373.78|375.97|373.57|0
1649154170000|2022-04-05 10:22:50|376.11|373.71|376.18|373.78|376.18|373.78|376.11|373.71|0
1649154180000|2022-04-05 10:23:00|376.32|373.92|376.46|374.06|376.46|374.06|376.32|373.92|0
1649154190000|2022-04-05 10:23:10|376.89|374.49|377.03|374.63|377.03|374.63|376.89|374.49|0
1649154200000|2022-04-05 10:23:20|376.89|374.49|376.74|374.34|376.89|374.49|376.74|374.34|0
1649154210000|2022-04-05 10:23:30|376.68|374.28|376.74|374.34|376.74|374.34|376.68|374.28|0
1649154230000|2022-04-05 10:23:50|376.6|374.2|376.74|374.34|376.74|374.34|376.6|374.2|0
1649154240000|2022-04-05 10:24:00|377.03|374.63|377.1|374.7|377.17|374.77|377.03|374.63|0
1649154250000|2022-04-05 10:24:10|377.03|374.63|377.17|374.77|377.17|374.77|377.03|374.63|0
1649154260000|2022-04-05 10:24:20|377.24|374.84|377.31|374.91|377.31|374.91|377.17|374.77|0
1649154280000|2022-04-05 10:24:40|377.38|374.98|377.45|375.05|377.45|375.05|377.31|374.91|0
1649154290000|2022-04-05 10:24:50|377.38|374.98|377.03|374.63|377.38|374.98|377.03|374.63|0
1649154300000|2022-04-05 10:25:00|376.74|374.34|376.68|374.28|376.74|374.34|376.68|374.28|0
1649154310000|2022-04-05 10:25:10|376.74|374.34|376.88|374.48|376.96|374.56|376.74|374.34|0
1649154320000|2022-04-05 10:25:20|376.96|374.56|376.88|374.48|377.03|374.63|376.88|374.48|0
1649154330000|2022-04-05 10:25:30|377.03|374.63|377.17|374.77|377.17|374.77|377.03|374.63|0
1649154340000|2022-04-05 10:25:40|376.88|374.48|376.88|374.48|376.88|374.48|376.74|374.34|0
1649154350000|2022-04-05 10:25:50|376.82|374.42|376.74|374.34|376.82|374.42|376.74|374.34|0
1649154360000|2022-04-05 10:26:00|376.6|374.2|376.46|374.06|376.6|374.2|376.46|374.06|0
1649154370000|2022-04-05 10:26:10|376.74|374.34|376.88|374.48|376.88|374.48|376.74|374.34|0
1649154380000|2022-04-05 10:26:20|376.82|374.42|377.03|374.63|377.03|374.63|376.82|374.42|0
1649154390000|2022-04-05 10:26:30|376.88|374.48|376.88|374.48|376.88|374.48|376.88|374.48|0
1649154400000|2022-04-05 10:26:40|377.03|374.63|377.03|374.63|377.03|374.63|376.88|374.48|0
1649154410000|2022-04-05 10:26:50|376.96|374.56|376.88|374.48|376.96|374.56|376.88|374.48|0
1649154420000|2022-04-05 10:27:00|376.74|374.34|376.74|374.34|376.74|374.34|376.74|374.34|0
1649154430000|2022-04-05 10:27:10|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1649154440000|2022-04-05 10:27:20|376.53|374.13|376.6|374.2|376.6|374.2|376.53|374.13|0
1649154450000|2022-04-05 10:27:30|376.74|374.34|376.88|374.48|376.88|374.48|376.74|374.34|0
1649154470000|2022-04-05 10:27:50|377.02|374.62|377.17|374.77|377.17|374.77|377.02|374.62|0
1649154480000|2022-04-05 10:28:00|377.24|374.84|376.88|374.48|377.24|374.84|376.88|374.48|0
1649154490000|2022-04-05 10:28:10|377.02|374.62|377.02|374.62|377.1|374.7|377.02|374.62|0
1649154500000|2022-04-05 10:28:20|377.1|374.7|376.74|374.34|377.1|374.7|376.74|374.34|0
1649154530000|2022-04-05 10:28:50|376.88|374.48|376.74|374.34|376.88|374.48|376.74|374.34|0
1649154540000|2022-04-05 10:29:00|376.6|374.2|376.6|374.2|376.6|374.2|376.53|374.13|0
1649154550000|2022-04-05 10:29:10|376.46|374.06|376.39|373.99|376.46|374.06|376.39|373.99|0
1649154560000|2022-04-05 10:29:20|376.32|373.92|376.32|373.92|376.39|373.99|376.32|373.92|0
1649154570000|2022-04-05 10:29:30|376.46|374.06|376.32|373.92|376.46|374.06|376.32|373.92|0
1649154580000|2022-04-05 10:29:40|376.39|373.99|376.32|373.92|376.39|373.99|376.32|373.92|0
1649154590000|2022-04-05 10:29:50|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1649154600000|2022-04-05 10:30:00|376.39|373.99|376.32|373.92|376.39|373.99|376.32|373.92|0
1649154610000|2022-04-05 10:30:10|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1649154620000|2022-04-05 10:30:20|376.18|373.78|376.18|373.78|376.18|373.78|376.18|373.78|0
1649154630000|2022-04-05 10:30:30|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1649154640000|2022-04-05 10:30:40|376.18|373.78|376.04|373.64|376.18|373.78|376.04|373.64|0
1649154650000|2022-04-05 10:30:50|376.18|373.78|376.04|373.64|376.18|373.78|376.04|373.64|0
1649154660000|2022-04-05 10:31:00|375.9|373.5|375.76|373.36|375.9|373.5|375.76|373.36|0
1649154670000|2022-04-05 10:31:10|375.62|373.22|375.48|373.08|375.62|373.22|375.48|373.08|0
1649154680000|2022-04-05 10:31:20|375.55|373.15|375.76|373.36|375.76|373.36|375.55|373.15|0
1649154690000|2022-04-05 10:31:30|375.62|373.22|375.97|373.57|375.97|373.57|375.62|373.22|0
1649154700000|2022-04-05 10:31:40|376.04|373.64|375.9|373.5|376.04|373.64|375.9|373.5|0
1649154710000|2022-04-05 10:31:50|376.04|373.64|375.9|373.5|376.04|373.64|375.9|373.5|0
1649154720000|2022-04-05 10:32:00|376.11|373.71|376.18|373.78|376.18|373.78|376.11|373.71|0
1649154730000|2022-04-05 10:32:10|376.32|373.92|376.46|374.06|376.46|374.06|376.32|373.92|0
1649154740000|2022-04-05 10:32:20|376.32|373.92|376.6|374.2|376.6|374.2|376.32|373.92|0
1649154750000|2022-04-05 10:32:30|376.53|374.13|376.6|374.2|376.6|374.2|376.46|374.06|0
1649154760000|2022-04-05 10:32:40|376.67|374.27|376.88|374.48|376.88|374.48|376.67|374.27|0
1649154770000|2022-04-05 10:32:50|376.74|374.34|376.81|374.41|376.88|374.48|376.74|374.34|0
1649154780000|2022-04-05 10:33:00|376.74|374.34|376.46|374.06|376.81|374.41|376.46|374.06|0
1649154790000|2022-04-05 10:33:10|376.32|373.92|376.46|374.06|376.46|374.06|376.32|373.92|0
1649154800000|2022-04-05 10:33:20|376.32|373.92|376.46|374.06|376.6|374.2|376.32|373.92|0
1649154810000|2022-04-05 10:33:30|376.18|373.78|376.11|373.71|376.18|373.78|376.11|373.71|0
1649154820000|2022-04-05 10:33:40|376.18|373.78|376.18|373.78|376.18|373.78|376.18|373.78|0
1649154830000|2022-04-05 10:33:50|376.11|373.71|376.11|373.71|376.11|373.71|376.11|373.71|0
1649154840000|2022-04-05 10:34:00|376.18|373.78|376.11|373.71|376.18|373.78|376.11|373.71|0
1649154850000|2022-04-05 10:34:10|376.18|373.78|376.18|373.78|376.18|373.78|376.11|373.71|0
1649154860000|2022-04-05 10:34:20|376.25|373.85|376.74|374.34|376.74|374.34|376.25|373.85|0
1649154870000|2022-04-05 10:34:30|376.81|374.41|376.88|374.48|376.88|374.48|376.74|374.34|0
1649154880000|2022-04-05 10:34:40|376.95|374.55|377.3|374.9|377.3|374.9|376.95|374.55|0
1649154890000|2022-04-05 10:34:50|377.45|375.05|377.45|375.05|377.45|375.05|377.3|374.9|0
1649154900000|2022-04-05 10:35:00|377.16|374.76|377.3|374.9|377.38|374.98|377.16|374.76|0
1649154910000|2022-04-05 10:35:10|377.38|374.98|377.45|375.05|377.59|375.19|377.38|374.98|0
1649154920000|2022-04-05 10:35:20|377.52|375.12|377.59|375.19|377.59|375.19|377.44|375.04|0
1649154930000|2022-04-05 10:35:30|377.66|375.26|377.73|375.33|377.73|375.33|377.59|375.19|0
1649154940000|2022-04-05 10:35:40|377.66|375.26|377.66|375.26|377.73|375.33|377.59|375.19|0
1649154950000|2022-04-05 10:35:50|377.8|375.4|377.73|375.33|377.87|375.47|377.73|375.33|0
1649154960000|2022-04-05 10:36:00|377.59|375.19|377.66|375.26|377.73|375.33|377.59|375.19|0
1649154970000|2022-04-05 10:36:10|377.59|375.19|377.73|375.33|377.73|375.33|377.59|375.19|0
1649154990000|2022-04-05 10:36:30|377.87|375.47|377.8|375.4|377.87|375.47|377.73|375.33|0
1649155000000|2022-04-05 10:36:40|377.87|375.47|377.87|375.47|377.87|375.47|377.73|375.33|0
1649155010000|2022-04-05 10:36:50|377.73|375.33|377.73|375.33|377.73|375.33|377.73|375.33|0
1649155030000|2022-04-05 10:37:10|377.87|375.47|377.87|375.47|377.87|375.47|377.87|375.47|0
1649155050000|2022-04-05 10:37:30|377.3|374.9|377.3|374.9|377.44|375.04|377.3|374.9|0
1649155060000|2022-04-05 10:37:40|377.16|374.76|377.02|374.62|377.16|374.76|377.02|374.62|0
1649155070000|2022-04-05 10:37:50|377.16|374.76|377.16|374.76|377.3|374.9|377.16|374.76|0
1649155080000|2022-04-05 10:38:00|377.02|374.62|377.02|374.62|377.02|374.62|376.88|374.48|0
1649155090000|2022-04-05 10:38:10|376.95|374.55|377.02|374.62|377.02|374.62|376.95|374.55|0
1649155100000|2022-04-05 10:38:20|376.95|374.55|377.02|374.62|377.02|374.62|376.95|374.55|0
1649155110000|2022-04-05 10:38:30|377.16|374.76|377.3|374.9|377.3|374.9|377.16|374.76|0
1649155120000|2022-04-05 10:38:40|377.16|374.76|377.3|374.9|377.3|374.9|377.16|374.76|0
1649155130000|2022-04-05 10:38:50|377.16|374.76|377.44|375.04|377.44|375.04|377.16|374.76|0
1649155140000|2022-04-05 10:39:00|377.58|375.18|377.73|375.33|377.73|375.33|377.58|375.18|0
1649155150000|2022-04-05 10:39:10|377.8|375.4|377.66|375.26|377.8|375.4|377.58|375.18|0
1649155160000|2022-04-05 10:39:20|377.58|375.18|377.38|374.98|377.58|375.18|377.38|374.98|0
1649155170000|2022-04-05 10:39:30|377.3|374.9|377.3|374.9|377.44|375.04|377.3|374.9|0
1649155180000|2022-04-05 10:39:40|377.38|374.98|377.44|375.04|377.44|375.04|377.38|374.98|0
1649155190000|2022-04-05 10:39:50|377.3|374.9|377.3|374.9|377.3|374.9|377.3|374.9|0
1649155200000|2022-04-05 10:40:00|377.44|375.04|377.44|375.04|377.44|375.04|377.44|375.04|0
1649155210000|2022-04-05 10:40:10|377.3|374.9|377.3|374.9|377.3|374.9|377.3|374.9|0
1649155230000|2022-04-05 10:40:30|377.23|374.83|377.16|374.76|377.23|374.83|377.16|374.76|0
1649155240000|2022-04-05 10:40:40|377.23|374.83|377.16|374.76|377.23|374.83|377.16|374.76|0
1649155250000|2022-04-05 10:40:50|377.09|374.69|377.02|374.62|377.09|374.69|377.02|374.62|0
1649155260000|2022-04-05 10:41:00|376.95|374.55|376.95|374.55|377.02|374.62|376.95|374.55|0
1649155270000|2022-04-05 10:41:10|377.09|374.69|377.02|374.62|377.09|374.69|377.02|374.62|0
1649155290000|2022-04-05 10:41:30|376.88|374.48|377.02|374.62|377.02|374.62|376.88|374.48|0
1649155310000|2022-04-05 10:41:50|376.88|374.48|376.88|374.48|376.88|374.48|376.81|374.41|0
1649155320000|2022-04-05 10:42:00|376.74|374.34|376.74|374.34|376.81|374.41|376.74|374.34|0
1649155330000|2022-04-05 10:42:10|376.6|374.2|376.6|374.2|376.6|374.2|376.6|374.2|0
1649155360000|2022-04-05 10:42:40|376.53|374.13|376.46|374.06|376.6|374.2|376.32|373.92|0
1649155370000|2022-04-05 10:42:50|376.6|374.2|376.6|374.2|376.6|374.2|376.6|374.2|0
1649155380000|2022-04-05 10:43:00|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1649155390000|2022-04-05 10:43:10|376.6|374.2|376.46|374.06|376.6|374.2|376.46|374.06|0
1649155400000|2022-04-05 10:43:20|376.39|373.99|376.46|374.06|376.46|374.06|376.31|373.91|0
1649155410000|2022-04-05 10:43:30|376.6|374.2|376.6|374.2|376.6|374.2|376.6|374.2|0
1649155420000|2022-04-05 10:43:40|376.67|374.27|376.6|374.2|376.74|374.34|376.6|374.2|0
1649155430000|2022-04-05 10:43:50|376.46|374.06|376.6|374.2|376.6|374.2|376.46|374.06|0
1649155440000|2022-04-05 10:44:00|376.53|374.13|376.6|374.2|376.6|374.2|376.46|374.06|0
1649155450000|2022-04-05 10:44:10|376.46|374.06|376.6|374.2|376.6|374.2|376.46|374.06|0
1649155460000|2022-04-05 10:44:20|376.46|374.06|376.6|374.2|376.6|374.2|376.46|374.06|0
1649155470000|2022-04-05 10:44:30|376.53|374.13|376.46|374.06|376.53|374.13|376.46|374.06|0
1649155480000|2022-04-05 10:44:40|376.31|373.91|376.31|373.91|376.46|374.06|376.31|373.91|0
1649155500000|2022-04-05 10:45:00|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1649155510000|2022-04-05 10:45:10|376.31|373.91|376.31|373.91|376.46|374.06|376.31|373.91|0
1649155520000|2022-04-05 10:45:20|376.39|373.99|376.45|374.05|376.46|374.06|376.39|373.99|0
1649155530000|2022-04-05 10:45:30|376.31|373.91|376.17|373.77|376.31|373.91|376.17|373.77|0
1649155540000|2022-04-05 10:45:40|376.31|373.91|377.02|374.62|377.02|374.62|376.31|373.91|0
1649155560000|2022-04-05 10:46:00|376.88|374.48|377.02|374.62|377.02|374.62|376.88|374.48|0
1649155570000|2022-04-05 10:46:10|376.74|374.34|376.74|374.34|376.74|374.34|376.74|374.34|0
1649155580000|2022-04-05 10:46:20|376.6|374.2|376.6|374.2|376.6|374.2|376.6|374.2|0
1649155590000|2022-04-05 10:46:30|376.74|374.34|376.74|374.34|376.74|374.34|376.74|374.34|0
1649155600000|2022-04-05 10:46:40|376.6|374.2|376.74|374.34|376.74|374.34|376.6|374.2|0
1649155610000|2022-04-05 10:46:50|376.45|374.05|376.45|374.05|376.45|374.05|376.45|374.05|0
1649155620000|2022-04-05 10:47:00|376.53|374.13|376.45|374.05|376.53|374.13|376.45|374.05|0
1649155630000|2022-04-05 10:47:10|376.67|374.27|376.6|374.2|376.67|374.27|376.6|374.2|0
1649155650000|2022-04-05 10:47:30|376.59|374.19|376.59|374.19|376.67|374.27|376.59|374.19|0
1649155660000|2022-04-05 10:47:40|376.45|374.05|376.59|374.19|376.59|374.19|376.45|374.05|0
1649155670000|2022-04-05 10:47:50|376.45|374.05|376.59|374.19|376.59|374.19|376.45|374.05|0
1649155680000|2022-04-05 10:48:00|376.45|374.05|376.59|374.19|376.59|374.19|376.45|374.05|0
1649155690000|2022-04-05 10:48:10|376.67|374.27|376.59|374.19|376.67|374.27|376.59|374.19|0
1649155700000|2022-04-05 10:48:20|376.45|374.05|376.45|374.05|376.45|374.05|376.45|374.05|0
1649155720000|2022-04-05 10:48:40|376.31|373.91|376.31|373.91|376.39|373.99|376.31|373.91|0
1649155730000|2022-04-05 10:48:50|376.17|373.77|376.31|373.91|376.31|373.91|376.17|373.77|0
1649155740000|2022-04-05 10:49:00|376.25|373.85|376.17|373.77|376.25|373.85|376.17|373.77|0
1649155760000|2022-04-05 10:49:20|376.25|373.85|376.17|373.77|376.25|373.85|376.17|373.77|0
1649155770000|2022-04-05 10:49:30|376.03|373.63|376.03|373.63|376.03|373.63|376.03|373.63|0
1649155780000|2022-04-05 10:49:40|376.17|373.77|376.17|373.77|376.17|373.77|376.17|373.77|0
1649155800000|2022-04-05 10:50:00|376.45|374.05|376.31|373.91|376.45|374.05|376.31|373.91|0
1649155810000|2022-04-05 10:50:10|376.53|374.13|376.17|373.77|376.53|374.13|376.17|373.77|0
1649155840000|2022-04-05 10:50:40|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1649155850000|2022-04-05 10:50:50|376.24|373.84|376.17|373.77|376.24|373.84|376.17|373.77|0
1649155860000|2022-04-05 10:51:00|375.89|373.49|375.89|373.49|375.89|373.49|375.89|373.49|0
1649155870000|2022-04-05 10:51:10|375.82|373.42|375.75|373.35|375.89|373.49|375.75|373.35|0
1649155880000|2022-04-05 10:51:20|375.82|373.42|375.75|373.35|375.82|373.42|375.75|373.35|0
1649155890000|2022-04-05 10:51:30|375.61|373.21|375.61|373.21|375.61|373.21|375.61|373.21|0
1649155900000|2022-04-05 10:51:40|375.75|373.35|375.75|373.35|375.75|373.35|375.75|373.35|0
1649155910000|2022-04-05 10:51:50|375.61|373.21|375.68|373.28|375.75|373.35|375.61|373.21|0
1649155920000|2022-04-05 10:52:00|375.75|373.35|375.61|373.21|375.75|373.35|375.61|373.21|0
1649155930000|2022-04-05 10:52:10|375.47|373.07|375.47|373.07|375.61|373.21|375.47|373.07|0
1649155940000|2022-04-05 10:52:20|375.33|372.93|375.33|372.93|375.33|372.93|375.33|372.93|0
1649155950000|2022-04-05 10:52:30|375.19|372.79|375.19|372.79|375.19|372.79|375.19|372.79|0
1649155970000|2022-04-05 10:52:50|375.05|372.65|375.05|372.65|375.05|372.65|375.05|372.65|0
1649155980000|2022-04-05 10:53:00|375.19|372.79|375.05|372.65|375.19|372.79|375.05|372.65|0
1649155990000|2022-04-05 10:53:10|374.91|372.51|375.05|372.65|375.05|372.65|374.91|372.51|0
1649156000000|2022-04-05 10:53:20|375.19|372.79|375.05|372.65|375.19|372.79|375.05|372.65|0
1649156010000|2022-04-05 10:53:30|375.19|372.79|375.19|372.79|375.19|372.79|375.19|372.79|0
1649156030000|2022-04-05 10:53:50|375.33|372.93|375.33|372.93|375.33|372.93|375.33|372.93|0
1649156050000|2022-04-05 10:54:10|375.19|372.79|375.19|372.79|375.19|372.79|375.19|372.79|0
1649156060000|2022-04-05 10:54:20|375.05|372.65|375.12|372.72|375.19|372.79|375.05|372.65|0
1649156070000|2022-04-05 10:54:30|375.19|372.79|375.19|372.79|375.19|372.79|375.05|372.65|0
1649156080000|2022-04-05 10:54:40|375.26|372.86|375.19|372.79|375.26|372.86|375.19|372.79|0
1649156100000|2022-04-05 10:55:00|375.33|372.93|375.33|372.93|375.33|372.93|375.33|372.93|0
1649156110000|2022-04-05 10:55:10|375.47|373.07|375.47|373.07|375.47|373.07|375.47|373.07|0
1649156130000|2022-04-05 10:55:30|375.54|373.14|375.47|373.07|375.54|373.14|375.47|373.07|0
1649156140000|2022-04-05 10:55:40|375.4|373|375.33|372.93|375.4|373|375.33|372.93|0
1649156150000|2022-04-05 10:55:50|375.26|372.86|375.33|372.93|375.33|372.93|375.26|372.86|0
1649156160000|2022-04-05 10:56:00|375.26|372.86|375.19|372.79|375.26|372.86|375.19|372.79|0
1649156170000|2022-04-05 10:56:10|375.33|372.93|375.33|372.93|375.33|372.93|375.33|372.93|0
1649156180000|2022-04-05 10:56:20|375.47|373.07|375.47|373.07|375.47|373.07|375.47|373.07|0
1649156190000|2022-04-05 10:56:30|375.54|373.14|375.61|373.21|375.61|373.21|375.54|373.14|0
1649156200000|2022-04-05 10:56:40|375.47|373.07|375.54|373.14|375.61|373.21|375.47|373.07|0
1649156210000|2022-04-05 10:56:50|375.47|373.07|375.61|373.21|375.61|373.21|375.47|373.07|0
1649156220000|2022-04-05 10:57:00|375.47|373.07|375.47|373.07|375.61|373.21|375.47|373.07|0
1649156240000|2022-04-05 10:57:20|375.33|372.93|375.4|373|375.4|373|375.33|372.93|0
1649156250000|2022-04-05 10:57:30|375.33|372.93|375.33|372.93|375.47|373.07|375.33|372.93|0
1649156260000|2022-04-05 10:57:40|375.4|373|375.33|372.93|375.4|373|375.33|372.93|0
1649156270000|2022-04-05 10:57:50|375.18|372.78|375.18|372.78|375.18|372.78|375.18|372.78|0
1649156280000|2022-04-05 10:58:00|375.26|372.86|375.33|372.93|375.33|372.93|375.26|372.86|0
1649156290000|2022-04-05 10:58:10|375.26|372.86|375.18|372.78|375.33|372.93|375.18|372.78|0
1649156300000|2022-04-05 10:58:20|375.04|372.64|375.04|372.64|375.18|372.78|375.04|372.64|0
1649156310000|2022-04-05 10:58:30|374.98|372.58|374.9|372.5|374.98|372.58|374.9|372.5|0
1649156340000|2022-04-05 10:59:00|374.84|372.44|374.9|372.5|374.9|372.5|374.84|372.44|0
1649156350000|2022-04-05 10:59:10|375.04|372.64|375.04|372.64|375.04|372.64|375.04|372.64|0
1649156360000|2022-04-05 10:59:20|374.98|372.58|375.04|372.64|375.04|372.64|374.98|372.58|0
1649156370000|2022-04-05 10:59:30|375.18|372.78|375.32|372.92|375.32|372.92|375.18|372.78|0
1649156380000|2022-04-05 10:59:40|375.18|372.78|375.32|372.92|375.32|372.92|375.18|372.78|0
1649156390000|2022-04-05 10:59:50|375.18|372.78|375.04|372.64|375.18|372.78|375.04|372.64|0
1649156400000|2022-04-05 11:00:00|375.18|372.78|375.18|372.78|375.18|372.78|375.18|372.78|0
1649156410000|2022-04-05 11:00:10|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1649156420000|2022-04-05 11:00:20|375.18|372.78|375.04|372.64|375.18|372.78|375.04|372.64|0
1649156440000|2022-04-05 11:00:40|374.9|372.5|375.04|372.64|375.04|372.64|374.9|372.5|0
1649156450000|2022-04-05 11:00:50|374.9|372.5|375.04|372.64|375.04|372.64|374.9|372.5|0
1649156460000|2022-04-05 11:01:00|375.18|372.78|375.18|372.78|375.18|372.78|375.18|372.78|0
1649156480000|2022-04-05 11:01:20|375.32|372.92|375.18|372.78|375.32|372.92|375.18|372.78|0
1649156490000|2022-04-05 11:01:30|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1649156500000|2022-04-05 11:01:40|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1649156510000|2022-04-05 11:01:50|375.32|372.92|375.46|373.06|375.46|373.06|375.32|372.92|0
1649156520000|2022-04-05 11:02:00|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1649156530000|2022-04-05 11:02:10|375.46|373.06|375.18|372.78|375.46|373.06|375.18|372.78|0
1649156540000|2022-04-05 11:02:20|375.12|372.72|375.18|372.78|375.18|372.78|375.12|372.72|0
1649156550000|2022-04-05 11:02:30|375.32|372.92|375.32|372.92|375.32|372.92|375.18|372.78|0
1649156580000|2022-04-05 11:03:00|375.46|373.06|375.6|373.2|375.6|373.2|375.46|373.06|0
1649156590000|2022-04-05 11:03:10|375.74|373.34|375.74|373.34|375.74|373.34|375.74|373.34|0
1649156600000|2022-04-05 11:03:20|375.68|373.28|375.6|373.2|375.68|373.28|375.6|373.2|0
1649156630000|2022-04-05 11:03:50|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1649156640000|2022-04-05 11:04:00|375.6|373.2|375.6|373.2|375.6|373.2|375.46|373.06|0
1649156660000|2022-04-05 11:04:20|375.46|373.06|375.6|373.2|375.6|373.2|375.46|373.06|0
1649156670000|2022-04-05 11:04:30|375.46|373.06|375.46|373.06|375.54|373.14|375.46|373.06|0
1649156680000|2022-04-05 11:04:40|375.04|372.64|375.11|372.71|375.11|372.71|375.04|372.64|0
1649156690000|2022-04-05 11:04:50|375.46|373.06|375.46|373.06|375.46|373.06|375.32|372.92|0
1649156700000|2022-04-05 11:05:00|375.32|372.92|375.18|372.78|375.32|372.92|375.18|372.78|0
1649156710000|2022-04-05 11:05:10|375.32|372.92|375.32|372.92|375.32|372.92|375.26|372.86|0
1649156720000|2022-04-05 11:05:20|375.18|372.78|375.18|372.78|375.18|372.78|375.18|372.78|0
1649156730000|2022-04-05 11:05:30|375.4|373|375.4|373|375.46|373.06|375.32|372.92|0
1649156740000|2022-04-05 11:05:40|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1649156750000|2022-04-05 11:05:50|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1649156760000|2022-04-05 11:06:00|375.46|373.06|375.74|373.34|375.74|373.34|375.46|373.06|0
1649156770000|2022-04-05 11:06:10|375.68|373.28|375.74|373.34|375.74|373.34|375.6|373.2|0
1649156780000|2022-04-05 11:06:20|375.6|373.2|375.6|373.2|375.6|373.2|375.6|373.2|0
1649156790000|2022-04-05 11:06:30|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1649156800000|2022-04-05 11:06:40|375.54|373.14|375.74|373.34|375.74|373.34|375.54|373.14|0
1649156810000|2022-04-05 11:06:50|375.88|373.48|375.88|373.48|375.88|373.48|375.88|373.48|0
1649156820000|2022-04-05 11:07:00|376.02|373.62|376.17|373.77|376.17|373.77|376.02|373.62|0
1649156830000|2022-04-05 11:07:10|376.02|373.62|376.02|373.62|376.02|373.62|376.02|373.62|0
1649156840000|2022-04-05 11:07:20|376.17|373.77|376.02|373.62|376.17|373.77|376.02|373.62|0
1649156850000|2022-04-05 11:07:30|376.17|373.77|376.31|373.91|376.31|373.91|376.17|373.77|0
1649156860000|2022-04-05 11:07:40|376.17|373.77|376.59|374.19|376.59|374.19|376.17|373.77|0
1649156870000|2022-04-05 11:07:50|376.52|374.12|376.45|374.05|376.52|374.12|376.45|374.05|0
1649156880000|2022-04-05 11:08:00|376.38|373.98|376.31|373.91|376.38|373.98|376.31|373.91|0
1649156890000|2022-04-05 11:08:10|376.16|373.76|376.16|373.76|376.16|373.76|376.16|373.76|0
1649156910000|2022-04-05 11:08:30|376.24|373.84|376.24|373.84|376.24|373.84|376.24|373.84|0
1649156920000|2022-04-05 11:08:40|376.16|373.76|376.16|373.76|376.16|373.76|376.16|373.76|0
1649156940000|2022-04-05 11:09:00|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1649156950000|2022-04-05 11:09:10|376.16|373.76|376.31|373.91|376.31|373.91|376.16|373.76|0
1649156960000|2022-04-05 11:09:20|376.45|374.05|376.45|374.05|376.45|374.05|376.45|374.05|0
1649156980000|2022-04-05 11:09:40|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1649156990000|2022-04-05 11:09:50|376.45|374.05|376.45|374.05|376.45|374.05|376.45|374.05|0
1649157000000|2022-04-05 11:10:00|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1649157020000|2022-04-05 11:10:20|376.45|374.05|376.45|374.05|376.45|374.05|376.45|374.05|0
1649157030000|2022-04-05 11:10:30|376.3|373.9|376.3|373.9|376.3|373.9|376.3|373.9|0
1649157040000|2022-04-05 11:10:40|376.45|374.05|376.45|374.05|376.52|374.12|376.45|374.05|0
1649157050000|2022-04-05 11:10:50|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1649157060000|2022-04-05 11:11:00|376.45|374.05|376.45|374.05|376.45|374.05|376.45|374.05|0
1649157070000|2022-04-05 11:11:10|376.52|374.12|376.59|374.19|376.59|374.19|376.52|374.12|0
1649157090000|2022-04-05 11:11:30|376.73|374.33|376.66|374.26|376.73|374.33|376.66|374.26|0
1649157100000|2022-04-05 11:11:40|376.73|374.33|376.59|374.19|376.73|374.33|376.52|374.12|0
1649157130000|2022-04-05 11:12:10|376.87|374.47|376.73|374.33|376.87|374.47|376.73|374.33|0
1649157140000|2022-04-05 11:12:20|376.8|374.4|376.73|374.33|376.8|374.4|376.73|374.33|0
1649157150000|2022-04-05 11:12:30|377.01|374.61|377.01|374.61|377.01|374.61|377.01|374.61|0
1649157180000|2022-04-05 11:13:00|376.87|374.47|376.87|374.47|376.87|374.47|376.87|374.47|0
1649157190000|2022-04-05 11:13:10|377.01|374.61|377.15|374.75|377.15|374.75|377.01|374.61|0
1649157210000|2022-04-05 11:13:30|377.01|374.61|377.01|374.61|377.08|374.68|377.01|374.61|0
1649157220000|2022-04-05 11:13:40|377.15|374.75|377.15|374.75|377.29|374.89|377.15|374.75|0
1649157240000|2022-04-05 11:14:00|377.01|374.61|377.01|374.61|377.01|374.61|377.01|374.61|0
1649157250000|2022-04-05 11:14:10|376.87|374.47|376.52|374.12|376.87|374.47|376.52|374.12|0
1649157260000|2022-04-05 11:14:20|376.44|374.04|376.58|374.18|376.73|374.33|376.44|374.04|0
1649157270000|2022-04-05 11:14:30|376.73|374.33|376.73|374.33|376.73|374.33|376.58|374.18|0
1649157290000|2022-04-05 11:14:50|376.58|374.18|376.58|374.18|376.58|374.18|376.58|374.18|0
1649157300000|2022-04-05 11:15:00|376.73|374.33|376.44|374.04|376.73|374.33|376.44|374.04|0
1649157310000|2022-04-05 11:15:10|376.3|373.9|376.16|373.76|376.3|373.9|376.16|373.76|0
1649157330000|2022-04-05 11:15:30|376.24|373.84|376.16|373.76|376.24|373.84|376.16|373.76|0
1649157340000|2022-04-05 11:15:40|376.24|373.84|376.3|373.9|376.3|373.9|376.16|373.76|0
1649157350000|2022-04-05 11:15:50|376.16|373.76|376.16|373.76|376.16|373.76|376.16|373.76|0
1649157360000|2022-04-05 11:16:00|376.3|373.9|376.3|373.9|376.3|373.9|376.3|373.9|0
1649157370000|2022-04-05 11:16:10|376.44|374.04|376.3|373.9|376.44|374.04|376.3|373.9|0
1649157390000|2022-04-05 11:16:30|376.44|374.04|376.3|373.9|376.44|374.04|376.3|373.9|0
1649157400000|2022-04-05 11:16:40|376.16|373.76|376.16|373.76|376.16|373.76|376.16|373.76|0
1649157420000|2022-04-05 11:17:00|376.3|373.9|376.16|373.76|376.3|373.9|376.16|373.76|0
1649157440000|2022-04-05 11:17:20|376.3|373.9|376.58|374.18|376.58|374.18|376.3|373.9|0
1649157450000|2022-04-05 11:17:30|376.44|374.04|376.58|374.18|376.58|374.18|376.44|374.04|0
1649157490000|2022-04-05 11:18:10|376.44|374.04|376.16|373.76|376.44|374.04|376.16|373.76|0
1649157500000|2022-04-05 11:18:20|376.23|373.83|376.23|373.83|376.23|373.83|376.23|373.83|0
1649157510000|2022-04-05 11:18:30|376.3|373.9|376.3|373.9|376.3|373.9|376.3|373.9|0
1649157520000|2022-04-05 11:18:40|376.16|373.76|376.16|373.76|376.23|373.83|376.16|373.76|0
1649157530000|2022-04-05 11:18:50|376.23|373.83|376.3|373.9|376.3|373.9|376.23|373.83|0
1649157540000|2022-04-05 11:19:00|376.23|373.83|376.16|373.76|376.23|373.83|376.16|373.76|0
1649157550000|2022-04-05 11:19:10|376.23|373.83|376.16|373.76|376.3|373.9|376.16|373.76|0
1649157560000|2022-04-05 11:19:20|376.02|373.62|376.16|373.76|376.16|373.76|376.02|373.62|0
1649157570000|2022-04-05 11:19:30|376.23|373.83|376.37|373.97|376.37|373.97|376.23|373.83|0
1649157580000|2022-04-05 11:19:40|376.16|373.76|376.02|373.62|376.16|373.76|376.02|373.62|0
1649157610000|2022-04-05 11:20:10|376.09|373.69|376.02|373.62|376.16|373.76|376.02|373.62|0
1649157620000|2022-04-05 11:20:20|376.16|373.76|376.16|373.76|376.16|373.76|376.16|373.76|0
1649157630000|2022-04-05 11:20:30|376.02|373.62|376.02|373.62|376.02|373.62|376.02|373.62|0
1649157650000|2022-04-05 11:20:50|376.09|373.69|376.16|373.76|376.16|373.76|376.02|373.62|0
1649157660000|2022-04-05 11:21:00|376.02|373.62|375.88|373.48|376.02|373.62|375.88|373.48|0
1649157670000|2022-04-05 11:21:10|375.74|373.34|375.74|373.34|375.74|373.34|375.74|373.34|0
1649157680000|2022-04-05 11:21:20|375.6|373.2|375.6|373.2|375.6|373.2|375.6|373.2|0
1649157700000|2022-04-05 11:21:40|375.53|373.13|375.6|373.2|375.6|373.2|375.53|373.13|0
1649157710000|2022-04-05 11:21:50|375.46|373.06|375.32|372.92|375.46|373.06|375.32|372.92|0
1649157720000|2022-04-05 11:22:00|375.25|372.85|375.32|372.92|375.32|372.92|375.25|372.85|0
1649157730000|2022-04-05 11:22:10|375.46|373.06|375.46|373.06|375.6|373.2|375.46|373.06|0
1649157740000|2022-04-05 11:22:20|375.6|373.2|375.6|373.2|375.6|373.2|375.6|373.2|0
1649157750000|2022-04-05 11:22:30|375.88|373.48|376.16|373.76|376.16|373.76|375.88|373.48|0
1649157760000|2022-04-05 11:22:40|376.02|373.62|376.02|373.62|376.02|373.62|376.02|373.62|0
1649157780000|2022-04-05 11:23:00|376.09|373.69|376.09|373.69|376.09|373.69|376.09|373.69|0
1649157790000|2022-04-05 11:23:10|376.02|373.62|376.02|373.62|376.02|373.62|376.02|373.62|0
1649157800000|2022-04-05 11:23:20|375.88|373.48|376.02|373.62|376.02|373.62|375.88|373.48|0
1649157820000|2022-04-05 11:23:40|376.16|373.76|376.16|373.76|376.16|373.76|376.16|373.76|0
1649157830000|2022-04-05 11:23:50|376.3|373.9|376.3|373.9|376.3|373.9|376.3|373.9|0
1649157840000|2022-04-05 11:24:00|376.16|373.76|376.16|373.76|376.23|373.83|376.16|373.76|0
1649157850000|2022-04-05 11:24:10|376.3|373.9|376.16|373.76|376.3|373.9|376.16|373.76|0
1649157860000|2022-04-05 11:24:20|376.02|373.62|376.09|373.69|376.09|373.69|376.02|373.62|0
1649157870000|2022-04-05 11:24:30|376.16|373.76|376.09|373.69|376.16|373.76|376.09|373.69|0
1649157880000|2022-04-05 11:24:40|376.16|373.76|376.09|373.69|376.16|373.76|376.09|373.69|0
1649157890000|2022-04-05 11:24:50|376.02|373.62|376.16|373.76|376.16|373.76|376.02|373.62|0
1649157900000|2022-04-05 11:25:00|376.09|373.69|376.02|373.62|376.16|373.76|376.02|373.62|0
1649157910000|2022-04-05 11:25:10|376.16|373.76|376.02|373.62|376.16|373.76|376.02|373.62|0
1649157930000|2022-04-05 11:25:30|375.95|373.55|375.88|373.48|375.95|373.55|375.88|373.48|0
1649157940000|2022-04-05 11:25:40|375.74|373.34|375.74|373.34|375.74|373.34|375.74|373.34|0
1649157950000|2022-04-05 11:25:50|375.6|373.2|375.74|373.34|375.74|373.34|375.6|373.2|0
1649157960000|2022-04-05 11:26:00|375.67|373.27|375.6|373.2|375.67|373.27|375.6|373.2|0
1649157970000|2022-04-05 11:26:10|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1649157980000|2022-04-05 11:26:20|375.31|372.91|375.31|372.91|375.31|372.91|375.31|372.91|0
1649157990000|2022-04-05 11:26:30|375.46|373.06|375.45|373.05|375.46|373.06|375.45|373.05|0
1649158000000|2022-04-05 11:26:40|375.6|373.2|375.45|373.05|375.6|373.2|375.45|373.05|0
1649158060000|2022-04-05 11:27:40|375.6|373.2|375.45|373.05|375.6|373.2|375.45|373.05|0
1649158070000|2022-04-05 11:27:50|375.6|373.2|375.45|373.05|375.6|373.2|375.45|373.05|0
1649158080000|2022-04-05 11:28:00|375.6|373.2|375.45|373.05|375.6|373.2|375.45|373.05|0
1649158120000|2022-04-05 11:28:40|375.17|372.77|375.17|372.77|375.17|372.77|375.17|372.77|0
1649158140000|2022-04-05 11:29:00|375.03|372.63|375.03|372.63|375.03|372.63|375.03|372.63|0
1649158150000|2022-04-05 11:29:10|375.17|372.77|375.03|372.63|375.17|372.77|375.03|372.63|0
1649158160000|2022-04-05 11:29:20|375.17|372.77|375.17|372.77|375.17|372.77|375.17|372.77|0
1649158170000|2022-04-05 11:29:30|375.11|372.71|375.17|372.77|375.17|372.77|375.11|372.71|0
1649158200000|2022-04-05 11:30:00|375.03|372.63|375.03|372.63|375.03|372.63|375.03|372.63|0
1649158210000|2022-04-05 11:30:10|374.89|372.49|374.89|372.49|374.89|372.49|374.89|372.49|0
1649158220000|2022-04-05 11:30:20|375.03|372.63|374.89|372.49|375.03|372.63|374.89|372.49|0
1649158240000|2022-04-05 11:30:40|374.82|372.42|374.89|372.49|374.89|372.49|374.82|372.42|0
1649158250000|2022-04-05 11:30:50|375.03|372.63|375.03|372.63|375.03|372.63|375.03|372.63|0
1649158260000|2022-04-05 11:31:00|374.89|372.49|374.89|372.49|375.03|372.63|374.89|372.49|0
1649158270000|2022-04-05 11:31:10|374.96|372.56|375.03|372.63|375.03|372.63|374.89|372.49|0
1649158280000|2022-04-05 11:31:20|374.89|372.49|375.17|372.77|375.17|372.77|374.89|372.49|0
1649158290000|2022-04-05 11:31:30|375.31|372.91|375.17|372.77|375.31|372.91|375.17|372.77|0
1649158300000|2022-04-05 11:31:40|375.31|372.91|375.17|372.77|375.31|372.91|375.17|372.77|0
1649158320000|2022-04-05 11:32:00|375.03|372.63|374.89|372.49|375.03|372.63|374.89|372.49|0
1649158330000|2022-04-05 11:32:10|374.75|372.35|374.75|372.35|374.75|372.35|374.75|372.35|0
1649158340000|2022-04-05 11:32:20|376.4|374|375.65|373.25|376.4|374|375.65|373.25|0
1649158350000|2022-04-05 11:32:30|375.72|373.32|375.65|373.25|375.72|373.32|375.65|373.25|0
1649158360000|2022-04-05 11:32:40|375.51|373.11|375.51|373.11|375.51|373.11|375.51|373.11|0
1649158370000|2022-04-05 11:32:50|375.65|373.25|375.65|373.25|375.65|373.25|375.58|373.18|0
1649158390000|2022-04-05 11:33:10|375.72|373.32|375.86|373.46|375.93|373.53|375.72|373.32|0
1649158400000|2022-04-05 11:33:20|375.79|373.39|375.93|373.53|375.93|373.53|375.79|373.39|0
1649158410000|2022-04-05 11:33:30|376|373.6|375.93|373.53|376|373.6|375.93|373.53|0
1649158440000|2022-04-05 11:34:00|376.07|373.67|376.07|373.67|376.07|373.67|376.07|373.67|0
1649158460000|2022-04-05 11:34:20|376.21|373.81|376.07|373.67|376.21|373.81|376.07|373.67|0
1649158470000|2022-04-05 11:34:30|376|373.6|375.93|373.53|376.07|373.67|375.93|373.53|0
1649158480000|2022-04-05 11:34:40|376|373.6|376.07|373.67|376.07|373.67|376|373.6|0
1649158490000|2022-04-05 11:34:50|375.93|373.53|375.93|373.53|375.93|373.53|375.93|373.53|0
1649158500000|2022-04-05 11:35:00|376|373.6|376.21|373.81|376.21|373.81|376|373.6|0
1649158510000|2022-04-05 11:35:10|375.93|373.53|375.93|373.53|375.93|373.53|375.93|373.53|0
1649158530000|2022-04-05 11:35:30|375.79|373.39|375.79|373.39|375.79|373.39|375.79|373.39|0
1649158540000|2022-04-05 11:35:40|375.65|373.25|375.65|373.25|375.65|373.25|375.65|373.25|0
1649158550000|2022-04-05 11:35:50|375.51|373.11|375.5|373.1|375.65|373.25|375.5|373.1|0
1649158560000|2022-04-05 11:36:00|375.36|372.96|375.36|372.96|375.36|372.96|375.36|372.96|0
1649158570000|2022-04-05 11:36:10|375.5|373.1|375.36|372.96|375.5|373.1|375.36|372.96|0
1649158600000|2022-04-05 11:36:40|375.22|372.82|375.22|372.82|375.22|372.82|375.22|372.82|0
1649158610000|2022-04-05 11:36:50|375.36|372.96|375.5|373.1|375.5|373.1|375.36|372.96|0
1649158620000|2022-04-05 11:37:00|375.36|372.96|375.36|372.96|375.36|372.96|375.36|372.96|0
1649158630000|2022-04-05 11:37:10|375.44|373.04|375.36|372.96|375.44|373.04|375.36|372.96|0
1649158650000|2022-04-05 11:37:30|375.5|373.1|375.36|372.96|375.5|373.1|375.36|372.96|0
1649158660000|2022-04-05 11:37:40|375.5|373.1|375.5|373.1|375.5|373.1|375.5|373.1|0
1649158670000|2022-04-05 11:37:50|375.36|372.96|375.36|372.96|375.36|372.96|375.36|372.96|0
1649158680000|2022-04-05 11:38:00|375.5|373.1|375.5|373.1|375.5|373.1|375.44|373.04|0
1649158690000|2022-04-05 11:38:10|375.36|372.96|375.36|372.96|375.36|372.96|375.36|372.96|0
1649158720000|2022-04-05 11:38:40|375.5|373.1|375.5|373.1|375.5|373.1|375.5|373.1|0
1649158730000|2022-04-05 11:38:50|375.36|372.96|375.36|372.96|375.36|372.96|375.36|372.96|0
1649158750000|2022-04-05 11:39:10|375.22|372.82|375.22|372.82|375.22|372.82|375.22|372.82|0
1649158760000|2022-04-05 11:39:20|375.36|372.96|375.36|372.96|375.36|372.96|375.36|372.96|0
1649158770000|2022-04-05 11:39:30|375.22|372.82|375.22|372.82|375.22|372.82|375.22|372.82|0
1649158780000|2022-04-05 11:39:40|375.36|372.96|375.36|372.96|375.36|372.96|375.36|372.96|0
1649158790000|2022-04-05 11:39:50|375.22|372.82|375.08|372.68|375.22|372.82|375.08|372.68|0
1649158800000|2022-04-05 11:40:00|374.94|372.54|374.94|372.54|375.08|372.68|374.94|372.54|0
1649158810000|2022-04-05 11:40:10|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1649158830000|2022-04-05 11:40:30|374.8|372.4|374.94|372.54|374.94|372.54|374.8|372.4|0
1649158840000|2022-04-05 11:40:40|374.8|372.4|374.8|372.4|374.88|372.48|374.8|372.4|0
1649158850000|2022-04-05 11:40:50|374.94|372.54|374.94|372.54|374.94|372.54|374.94|372.54|0
1649158860000|2022-04-05 11:41:00|374.8|372.4|374.8|372.4|374.94|372.54|374.8|372.4|0
1649158880000|2022-04-05 11:41:20|374.94|372.54|374.94|372.54|374.94|372.54|374.87|372.47|0
1649158890000|2022-04-05 11:41:30|374.87|372.47|374.94|372.54|374.94|372.54|374.87|372.47|0
1649158900000|2022-04-05 11:41:40|374.87|372.47|374.8|372.4|374.94|372.54|374.8|372.4|0
1649158930000|2022-04-05 11:42:10|374.66|372.26|374.8|372.4|374.8|372.4|374.66|372.26|0
1649158940000|2022-04-05 11:42:20|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1649158950000|2022-04-05 11:42:30|374.8|372.4|374.52|372.12|374.8|372.4|374.52|372.12|0
1649158960000|2022-04-05 11:42:40|374.66|372.26|374.24|371.84|374.66|372.26|374.24|371.84|0
1649158970000|2022-04-05 11:42:50|374.1|371.7|374.24|371.84|374.24|371.84|374.1|371.7|0
1649158980000|2022-04-05 11:43:00|374.1|371.7|374.1|371.7|374.1|371.7|374.1|371.7|0
1649158990000|2022-04-05 11:43:10|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1649159000000|2022-04-05 11:43:20|374.1|371.7|374.1|371.7|374.1|371.7|374.1|371.7|0
1649159010000|2022-04-05 11:43:30|374.17|371.77|374.24|371.84|374.24|371.84|374.1|371.7|0
1649159030000|2022-04-05 11:43:50|374.38|371.98|374.52|372.12|374.52|372.12|374.38|371.98|0
1649159040000|2022-04-05 11:44:00|374.38|371.98|374.24|371.84|374.38|371.98|374.24|371.84|0
1649159050000|2022-04-05 11:44:10|374.38|371.98|374.1|371.7|374.38|371.98|374.1|371.7|0
1649159060000|2022-04-05 11:44:20|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1649159080000|2022-04-05 11:44:40|374.1|371.7|374.1|371.7|374.1|371.7|373.96|371.56|0
1649159090000|2022-04-05 11:44:50|373.96|371.56|374.1|371.7|374.1|371.7|373.96|371.56|0
1649159110000|2022-04-05 11:45:10|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1649159120000|2022-04-05 11:45:20|374.1|371.7|374.1|371.7|374.1|371.7|374.1|371.7|0
1649159130000|2022-04-05 11:45:30|373.96|371.56|373.96|371.56|374.1|371.7|373.96|371.56|0
1649159140000|2022-04-05 11:45:40|374.1|371.7|374.1|371.7|374.1|371.7|374.1|371.7|0
1649159150000|2022-04-05 11:45:50|373.96|371.56|373.96|371.56|373.96|371.56|373.96|371.56|0
1649159160000|2022-04-05 11:46:00|374.1|371.7|374.1|371.7|374.1|371.7|374.1|371.7|0
1649159170000|2022-04-05 11:46:10|374.03|371.63|374.1|371.7|374.1|371.7|374.03|371.63|0
1649159190000|2022-04-05 11:46:30|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1649159200000|2022-04-05 11:46:40|374.38|371.98|374.38|371.98|374.38|371.98|374.38|371.98|0
1649159210000|2022-04-05 11:46:50|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1649159220000|2022-04-05 11:47:00|374.1|371.7|374.24|371.84|374.24|371.84|374.1|371.7|0
1649159230000|2022-04-05 11:47:10|374.1|371.7|374.1|371.7|374.1|371.7|374.1|371.7|0
1649159260000|2022-04-05 11:47:40|373.96|371.56|373.96|371.56|373.96|371.56|373.96|371.56|0
1649159270000|2022-04-05 11:47:50|374.1|371.7|374.1|371.7|374.1|371.7|374.1|371.7|0
1649159290000|2022-04-05 11:48:10|374.03|371.63|374.24|371.84|374.24|371.84|374.03|371.63|0
1649159300000|2022-04-05 11:48:20|374.38|371.98|374.24|371.84|374.38|371.98|374.24|371.84|0
1649159320000|2022-04-05 11:48:40|374.1|371.7|374.24|371.84|374.24|371.84|374.1|371.7|0
1649159340000|2022-04-05 11:49:00|373.96|371.56|373.96|371.56|373.96|371.56|373.96|371.56|0
1649159350000|2022-04-05 11:49:10|374.03|371.63|374.1|371.7|374.1|371.7|374.03|371.63|0
1649159360000|2022-04-05 11:49:20|373.96|371.56|374.1|371.7|374.1|371.7|373.96|371.56|0
1649159400000|2022-04-05 11:50:00|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1649159420000|2022-04-05 11:50:20|374.38|371.98|374.38|371.98|374.38|371.98|374.38|371.98|0
1649159460000|2022-04-05 11:51:00|374.52|372.12|374.38|371.98|374.52|372.12|374.38|371.98|0
1649159480000|2022-04-05 11:51:20|374.24|371.84|374.1|371.7|374.24|371.84|374.1|371.7|0
1649159490000|2022-04-05 11:51:30|374.24|371.84|374.24|371.84|374.24|371.84|374.24|371.84|0
1649159500000|2022-04-05 11:51:40|374.31|371.91|374.31|371.91|374.31|371.91|374.31|371.91|0
1649159510000|2022-04-05 11:51:50|374.24|371.84|374.31|371.91|374.31|371.91|374.24|371.84|0
1649159520000|2022-04-05 11:52:00|374.38|371.98|374.38|371.98|374.38|371.98|374.38|371.98|0
1649159530000|2022-04-05 11:52:10|374.52|372.12|374.24|371.84|374.52|372.12|374.24|371.84|0
1649159550000|2022-04-05 11:52:30|374.31|371.91|374.38|371.98|374.38|371.98|374.31|371.91|0
1649159560000|2022-04-05 11:52:40|374.52|372.12|374.52|372.12|374.52|372.12|374.52|372.12|0
1649159570000|2022-04-05 11:52:50|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1649159600000|2022-04-05 11:53:20|374.8|372.4|374.8|372.4|374.8|372.4|374.66|372.26|0
1649159610000|2022-04-05 11:53:30|374.94|372.54|374.94|372.54|374.94|372.54|374.94|372.54|0
1649159630000|2022-04-05 11:53:50|374.52|372.12|374.66|372.26|374.66|372.26|374.52|372.12|0
1649159640000|2022-04-05 11:54:00|374.52|372.12|374.52|372.12|374.52|372.12|374.52|372.12|0
1649159650000|2022-04-05 11:54:10|374.38|371.98|374.38|371.98|374.38|371.98|374.38|371.98|0
1649159660000|2022-04-05 11:54:20|374.24|371.84|374.66|372.26|374.66|372.26|374.24|371.84|0
1649159680000|2022-04-05 11:54:40|374.52|372.12|374.52|372.12|374.52|372.12|374.52|372.12|0
1649159690000|2022-04-05 11:54:50|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1649159700000|2022-04-05 11:55:00|374.59|372.19|374.52|372.12|374.59|372.19|374.52|372.12|0
1649159710000|2022-04-05 11:55:10|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1649159750000|2022-04-05 11:55:50|374.52|372.12|374.52|372.12|374.52|372.12|374.52|372.12|0
1649159770000|2022-04-05 11:56:10|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1649159830000|2022-04-05 11:57:10|374.8|372.4|374.8|372.4|374.8|372.4|374.8|372.4|0
1649159850000|2022-04-05 11:57:30|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1649159870000|2022-04-05 11:57:50|374.8|372.4|374.66|372.26|374.8|372.4|374.66|372.26|0
1649159880000|2022-04-05 11:58:00|374.73|372.33|374.66|372.26|374.73|372.33|374.66|372.26|0
1649159890000|2022-04-05 11:58:10|374.59|372.19|374.59|372.19|374.59|372.19|374.59|372.19|0
1649159900000|2022-04-05 11:58:20|374.66|372.26|374.66|372.26|374.66|372.26|374.66|372.26|0
1649159950000|2022-04-05 11:59:10|374.59|372.19|374.59|372.19|374.59|372.19|374.52|372.12|0
1649159960000|2022-04-05 11:59:20|374.52|372.12|374.52|372.12|374.52|372.12|374.52|372.12|0
1649159970000|2022-04-05 11:59:30|374.59|372.19|374.52|372.12|374.59|372.19|374.52|372.12|0
1649159980000|2022-04-05 11:59:40|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1649160000000|2022-04-05 12:00:00|374.37|371.97|374.37|371.97|374.37|371.97|374.37|371.97|0
1649160010000|2022-04-05 12:00:10|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1649160020000|2022-04-05 12:00:20|374.65|372.25|374.65|372.25|374.65|372.25|374.65|372.25|0
1649160050000|2022-04-05 12:00:50|374.79|372.39|374.93|372.53|374.93|372.53|374.79|372.39|0
1649160060000|2022-04-05 12:01:00|375.07|372.67|375.07|372.67|375.07|372.67|375.07|372.67|0
1649160070000|2022-04-05 12:01:10|374.79|372.39|374.79|372.39|374.93|372.53|374.79|372.39|0
1649160080000|2022-04-05 12:01:20|374.93|372.53|374.79|372.39|374.93|372.53|374.79|372.39|0
1649160090000|2022-04-05 12:01:30|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1649160100000|2022-04-05 12:01:40|374.37|371.97|374.17|371.77|374.37|371.97|374.09|371.69|0
1649160110000|2022-04-05 12:01:50|374.09|371.69|374.09|371.69|374.09|371.69|374.09|371.69|0
1649160120000|2022-04-05 12:02:00|373.95|371.55|373.95|371.55|373.95|371.55|373.95|371.55|0
1649160130000|2022-04-05 12:02:10|373.81|371.41|373.81|371.41|373.95|371.55|373.81|371.41|0
1649160140000|2022-04-05 12:02:20|373.67|371.27|373.53|371.13|373.67|371.27|373.39|370.99|0
1649160150000|2022-04-05 12:02:30|373.67|371.27|373.67|371.27|373.67|371.27|373.67|371.27|0
1649160160000|2022-04-05 12:02:40|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1649160180000|2022-04-05 12:03:00|373.95|371.55|373.95|371.55|373.95|371.55|373.95|371.55|0
1649160190000|2022-04-05 12:03:10|373.89|371.49|373.95|371.55|373.95|371.55|373.81|371.41|0
1649160200000|2022-04-05 12:03:20|374.09|371.69|373.95|371.55|374.09|371.69|373.95|371.55|0
1649160210000|2022-04-05 12:03:30|373.81|371.41|373.89|371.49|373.89|371.49|373.81|371.41|0
1649160220000|2022-04-05 12:03:40|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1649160230000|2022-04-05 12:03:50|373.67|371.27|373.39|370.99|373.67|371.27|373.39|370.99|0
1649160280000|2022-04-05 12:04:40|373.25|370.85|373.25|370.85|373.25|370.85|373.25|370.85|0
1649160300000|2022-04-05 12:05:00|373.39|370.99|373.39|370.99|373.39|370.99|373.39|370.99|0
1649160310000|2022-04-05 12:05:10|373.53|371.13|373.53|371.13|373.67|371.27|373.53|371.13|0
1649160330000|2022-04-05 12:05:30|373.67|371.27|373.67|371.27|373.67|371.27|373.67|371.27|0
1649160340000|2022-04-05 12:05:40|373.81|371.41|373.81|371.41|373.81|371.41|373.81|371.41|0
1649160360000|2022-04-05 12:06:00|373.95|371.55|373.95|371.55|374.09|371.69|373.95|371.55|0
1649160370000|2022-04-05 12:06:10|374.03|371.63|373.95|371.55|374.03|371.63|373.95|371.55|0
1649160380000|2022-04-05 12:06:20|374.09|371.69|374.23|371.83|374.23|371.83|374.09|371.69|0
1649160390000|2022-04-05 12:06:30|374.37|371.97|374.51|372.11|374.51|372.11|374.37|371.97|0
1649160410000|2022-04-05 12:06:50|374.65|372.25|374.65|372.25|374.65|372.25|374.65|372.25|0
1649160420000|2022-04-05 12:07:00|374.79|372.39|374.79|372.39|374.79|372.39|374.79|372.39|0
1649160430000|2022-04-05 12:07:10|374.65|372.25|374.65|372.25|374.65|372.25|374.51|372.11|0
1649160460000|2022-04-05 12:07:40|374.79|372.39|374.65|372.25|374.79|372.39|374.65|372.25|0
1649160470000|2022-04-05 12:07:50|374.86|372.46|374.79|372.39|374.86|372.46|374.79|372.39|0
1649160480000|2022-04-05 12:08:00|374.93|372.53|374.65|372.25|374.93|372.53|374.65|372.25|0
1649160490000|2022-04-05 12:08:10|374.58|372.18|374.65|372.25|374.65|372.25|374.58|372.18|0
1649160500000|2022-04-05 12:08:20|374.79|372.39|374.79|372.39|374.79|372.39|374.65|372.25|0
1649160510000|2022-04-05 12:08:30|374.65|372.25|374.65|372.25|374.65|372.25|374.65|372.25|0
1649160520000|2022-04-05 12:08:40|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1649160530000|2022-04-05 12:08:50|374.44|372.04|374.37|371.97|374.44|372.04|374.37|371.97|0
1649160540000|2022-04-05 12:09:00|374.51|372.11|374.58|372.18|374.58|372.18|374.51|372.11|0
1649160550000|2022-04-05 12:09:10|374.65|372.25|374.65|372.25|374.79|372.39|374.65|372.25|0
1649160560000|2022-04-05 12:09:20|374.79|372.39|374.65|372.25|374.79|372.39|374.65|372.25|0
1649160570000|2022-04-05 12:09:30|374.79|372.39|374.79|372.39|374.79|372.39|374.79|372.39|0
1649160580000|2022-04-05 12:09:40|374.65|372.25|374.65|372.25|374.65|372.25|374.65|372.25|0
1649160610000|2022-04-05 12:10:10|374.79|372.39|374.79|372.39|374.79|372.39|374.79|372.39|0
1649160620000|2022-04-05 12:10:20|374.65|372.25|374.93|372.53|374.93|372.53|374.65|372.25|0
1649160630000|2022-04-05 12:10:30|374.86|372.46|374.79|372.39|374.86|372.46|374.79|372.39|0
1649160640000|2022-04-05 12:10:40|374.65|372.25|374.72|372.32|374.72|372.32|374.65|372.25|0
1649160650000|2022-04-05 12:10:50|374.79|372.39|374.79|372.39|374.79|372.39|374.79|372.39|0
1649160670000|2022-04-05 12:11:10|374.93|372.53|374.79|372.39|374.93|372.53|374.79|372.39|0
1649160680000|2022-04-05 12:11:20|374.93|372.53|374.79|372.39|374.93|372.53|374.79|372.39|0
1649160700000|2022-04-05 12:11:40|374.72|372.32|374.79|372.39|374.93|372.53|374.72|372.32|0
1649160710000|2022-04-05 12:11:50|374.65|372.25|374.58|372.18|374.65|372.25|374.51|372.11|0
1649160720000|2022-04-05 12:12:00|374.51|372.11|374.37|371.97|374.51|372.11|374.37|371.97|0
1649160730000|2022-04-05 12:12:10|374.23|371.83|374.51|372.11|374.51|372.11|374.23|371.83|0
1649160740000|2022-04-05 12:12:20|374.37|371.97|374.37|371.97|374.37|371.97|374.37|371.97|0
1649160750000|2022-04-05 12:12:30|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1649160760000|2022-04-05 12:12:40|374.44|372.04|374.37|371.97|374.44|372.04|374.37|371.97|0
1649160770000|2022-04-05 12:12:50|374.44|372.04|374.44|372.04|374.44|372.04|374.44|372.04|0
1649160780000|2022-04-05 12:13:00|374.51|372.11|374.51|372.11|374.51|372.11|374.51|372.11|0
1649160790000|2022-04-05 12:13:10|374.37|371.97|374.37|371.97|374.37|371.97|374.37|371.97|0
1649160800000|2022-04-05 12:13:20|374.51|372.11|374.65|372.25|374.65|372.25|374.51|372.11|0
1649160840000|2022-04-05 12:14:00|374.79|372.39|374.79|372.39|374.79|372.39|374.79|372.39|0
1649160850000|2022-04-05 12:14:10|374.65|372.25|374.65|372.25|374.65|372.25|374.65|372.25|0
1649160860000|2022-04-05 12:14:20|374.93|372.53|374.93|372.53|374.93|372.53|374.93|372.53|0
1649160870000|2022-04-05 12:14:30|375.07|372.67|375.07|372.67|375.07|372.67|375.07|372.67|0
1649160880000|2022-04-05 12:14:40|374.93|372.53|374.93|372.53|374.93|372.53|374.93|372.53|0
1649160890000|2022-04-05 12:14:50|375.07|372.67|374.93|372.53|375.07|372.67|374.93|372.53|0
1649160900000|2022-04-05 12:15:00|375.07|372.67|375.07|372.67|375.21|372.81|375.07|372.67|0
1649160910000|2022-04-05 12:15:10|375.21|372.81|375.21|372.81|375.35|372.95|375.21|372.81|0
1649160920000|2022-04-05 12:15:20|375.07|372.67|375.21|372.81|375.21|372.81|375.07|372.67|0
1649160930000|2022-04-05 12:15:30|375.35|372.95|375.35|372.95|375.35|372.95|375.35|372.95|0
1649160940000|2022-04-05 12:15:40|375.21|372.81|375.35|372.95|375.35|372.95|375.21|372.81|0
1649160960000|2022-04-05 12:16:00|375.49|373.09|375.49|373.09|375.49|373.09|375.49|373.09|0
1649160970000|2022-04-05 12:16:10|375.63|373.23|375.77|373.37|375.77|373.37|375.63|373.23|0
1649160980000|2022-04-05 12:16:20|375.91|373.51|375.91|373.51|376.05|373.65|375.91|373.51|0
1649160990000|2022-04-05 12:16:30|375.77|373.37|375.77|373.37|375.77|373.37|375.77|373.37|0
1649161000000|2022-04-05 12:16:40|375.91|373.51|375.7|373.3|375.91|373.51|375.7|373.3|0
1649161010000|2022-04-05 12:16:50|375.63|373.23|375.77|373.37|375.77|373.37|375.63|373.23|0
1649161020000|2022-04-05 12:17:00|375.91|373.51|375.77|373.37|375.91|373.51|375.77|373.37|0
1649161030000|2022-04-05 12:17:10|375.91|373.51|375.91|373.51|375.98|373.58|375.91|373.51|0
1649161040000|2022-04-05 12:17:20|375.84|373.44|375.77|373.37|375.91|373.51|375.77|373.37|0
1649161050000|2022-04-05 12:17:30|375.7|373.3|375.63|373.23|375.7|373.3|375.63|373.23|0
1649161060000|2022-04-05 12:17:40|375.49|373.09|375.63|373.23|375.63|373.23|375.49|373.09|0
1649161070000|2022-04-05 12:17:50|375.49|373.09|375.35|372.95|375.49|373.09|375.35|372.95|0
1649161080000|2022-04-05 12:18:00|375.42|373.02|375.35|372.95|375.49|373.09|375.35|372.95|0
1649161090000|2022-04-05 12:18:10|375.21|372.81|375.35|372.95|375.35|372.95|375.21|372.81|0
1649161100000|2022-04-05 12:18:20|375.49|373.09|375.49|373.09|375.49|373.09|375.49|373.09|0
1649161110000|2022-04-05 12:18:30|375.63|373.23|375.63|373.23|375.63|373.23|375.63|373.23|0
1649161130000|2022-04-05 12:18:50|375.49|373.09|375.49|373.09|375.49|373.09|375.49|373.09|0
1649161140000|2022-04-05 12:19:00|375.35|372.95|375.21|372.81|375.35|372.95|375.21|372.81|0
1649161150000|2022-04-05 12:19:10|375.07|372.67|375.07|372.67|375.07|372.67|375.07|372.67|0
1649161160000|2022-04-05 12:19:20|375.21|372.81|375.21|372.81|375.21|372.81|375.21|372.81|0
1649161180000|2022-04-05 12:19:40|375.35|372.95|375.35|372.95|375.35|372.95|375.35|372.95|0
1649161190000|2022-04-05 12:19:50|375.49|373.09|375.49|373.09|375.49|373.09|375.49|373.09|0
1649161200000|2022-04-05 12:20:00|375.63|373.23|375.63|373.23|375.63|373.23|375.49|373.09|0
1649161210000|2022-04-05 12:20:10|375.77|373.37|375.63|373.23|375.77|373.37|375.63|373.23|0
1649161220000|2022-04-05 12:20:20|375.49|373.09|375.49|373.09|375.49|373.09|375.49|373.09|0
1649161230000|2022-04-05 12:20:30|375.63|373.23|375.63|373.23|375.63|373.23|375.63|373.23|0
1649161240000|2022-04-05 12:20:40|375.56|373.16|375.56|373.16|375.56|373.16|375.56|373.16|0
1649161250000|2022-04-05 12:20:50|375.49|373.09|375.63|373.23|375.63|373.23|375.49|373.09|0
1649161260000|2022-04-05 12:21:00|375.49|373.09|375.63|373.23|375.63|373.23|375.49|373.09|0
1649161270000|2022-04-05 12:21:10|375.49|373.09|375.49|373.09|375.49|373.09|375.49|373.09|0
1649161280000|2022-04-05 12:21:20|375.63|373.23|375.49|373.09|375.63|373.23|375.49|373.09|0
1649161290000|2022-04-05 12:21:30|375.63|373.23|375.63|373.23|375.63|373.23|375.63|373.23|0
1649161300000|2022-04-05 12:21:40|375.56|373.16|375.63|373.23|375.63|373.23|375.49|373.09|0
1649161310000|2022-04-05 12:21:50|375.49|373.09|375.49|373.09|375.56|373.16|375.49|373.09|0
1649161320000|2022-04-05 12:22:00|375.63|373.23|375.63|373.23|375.63|373.23|375.63|373.23|0
1649161330000|2022-04-05 12:22:10|375.49|373.09|375.63|373.23|375.63|373.23|375.49|373.09|0
1649161340000|2022-04-05 12:22:20|375.49|373.09|375.56|373.16|375.63|373.23|375.49|373.09|0
1649161350000|2022-04-05 12:22:30|375.49|373.09|375.49|373.09|375.49|373.09|375.49|373.09|0
1649161360000|2022-04-05 12:22:40|375.42|373.02|375.35|372.95|375.49|373.09|375.35|372.95|0
1649161410000|2022-04-05 12:23:30|375.14|372.74|375.28|372.88|375.28|372.88|375.14|372.74|0
1649161420000|2022-04-05 12:23:40|375.21|372.81|375.35|372.95|375.35|372.95|375.21|372.81|0
1649161430000|2022-04-05 12:23:50|375.49|373.09|375.56|373.16|375.56|373.16|375.35|372.95|0
1649161440000|2022-04-05 12:24:00|375.49|373.09|375.49|373.09|375.49|373.09|375.49|373.09|0
1649161450000|2022-04-05 12:24:10|375.63|373.23|375.63|373.23|375.63|373.23|375.63|373.23|0
1649161460000|2022-04-05 12:24:20|375.77|373.37|376.05|373.65|376.05|373.65|375.77|373.37|0
1649161470000|2022-04-05 12:24:30|375.91|373.51|376.75|374.35|376.75|374.35|375.91|373.51|0
1649161480000|2022-04-05 12:24:40|376.61|374.21|376.33|373.93|376.61|374.21|376.33|373.93|0
1649161490000|2022-04-05 12:24:50|376.47|374.07|376.89|374.49|376.89|374.49|376.47|374.07|0
1649161500000|2022-04-05 12:25:00|377.17|374.77|376.61|374.21|377.17|374.77|376.61|374.21|0
1649161510000|2022-04-05 12:25:10|376.75|374.35|376.89|374.49|376.89|374.49|376.61|374.21|0
1649161520000|2022-04-05 12:25:20|377.03|374.63|377.03|374.63|377.03|374.63|376.89|374.49|0
1649161530000|2022-04-05 12:25:30|376.89|374.49|376.75|374.35|376.89|374.49|376.61|374.21|0
1649161550000|2022-04-05 12:25:50|376.68|374.28|376.61|374.21|376.68|374.28|376.61|374.21|0
1649161560000|2022-04-05 12:26:00|376.75|374.35|376.61|374.21|376.75|374.35|376.61|374.21|0
1649161570000|2022-04-05 12:26:10|376.75|374.35|376.61|374.21|376.75|374.35|376.61|374.21|0
1649161580000|2022-04-05 12:26:20|376.75|374.35|376.75|374.35|376.75|374.35|376.75|374.35|0
1649161590000|2022-04-05 12:26:30|376.89|374.49|376.61|374.21|376.89|374.49|376.61|374.21|0
1649161600000|2022-04-05 12:26:40|376.75|374.35|376.61|374.21|376.75|374.35|376.61|374.21|0
1649161610000|2022-04-05 12:26:50|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1649161620000|2022-04-05 12:27:00|376.54|374.14|376.47|374.07|376.54|374.14|376.47|374.07|0
1649161630000|2022-04-05 12:27:10|376.75|374.35|376.75|374.35|376.75|374.35|376.75|374.35|0
1649161640000|2022-04-05 12:27:20|376.89|374.49|376.89|374.49|376.89|374.49|376.89|374.49|0
1649161650000|2022-04-05 12:27:30|376.75|374.35|376.61|374.21|376.75|374.35|376.61|374.21|0
1649161660000|2022-04-05 12:27:40|376.47|374.07|376.47|374.07|376.61|374.21|376.47|374.07|0
1649161670000|2022-04-05 12:27:50|376.33|373.93|376.47|374.07|376.47|374.07|376.33|373.93|0
1649161680000|2022-04-05 12:28:00|376.61|374.21|376.61|374.21|376.61|374.21|376.61|374.21|0
1649161690000|2022-04-05 12:28:10|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1649161700000|2022-04-05 12:28:20|376.33|373.93|376.33|373.93|376.33|373.93|376.33|373.93|0
1649161710000|2022-04-05 12:28:30|376.19|373.79|376.26|373.86|376.33|373.93|376.19|373.79|0
1649161720000|2022-04-05 12:28:40|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1649161740000|2022-04-05 12:29:00|376.61|374.21|376.75|374.35|376.75|374.35|376.61|374.21|0
1649161750000|2022-04-05 12:29:10|376.89|374.49|376.75|374.35|376.89|374.49|376.75|374.35|0
1649161780000|2022-04-05 12:29:40|376.61|374.21|376.47|374.07|376.61|374.21|376.47|374.07|0
1649161790000|2022-04-05 12:29:50|376.61|374.21|376.61|374.21|376.61|374.21|376.61|374.21|0
1649161810000|2022-04-05 12:30:10|376.47|374.07|376.47|374.07|376.47|374.07|376.47|374.07|0
1649161820000|2022-04-05 12:30:20|376.33|373.93|376.4|374|376.4|374|376.33|373.93|0
1649161830000|2022-04-05 12:30:30|376.47|374.07|376.33|373.93|376.47|374.07|376.33|373.93|0
1649161850000|2022-04-05 12:30:50|376.19|373.79|376.19|373.79|376.19|373.79|376.19|373.79|0
1649161870000|2022-04-05 12:31:10|376.05|373.65|376.05|373.65|376.12|373.72|376.05|373.65|0
1649161880000|2022-04-05 12:31:20|375.91|373.51|375.76|373.36|375.91|373.51|375.76|373.36|0
1649161890000|2022-04-05 12:31:30|376.05|373.65|376.33|373.93|376.33|373.93|376.05|373.65|0
1649161900000|2022-04-05 12:31:40|376.19|373.79|376.19|373.79|376.19|373.79|376.19|373.79|0
1649161910000|2022-04-05 12:31:50|376.33|373.93|376.33|373.93|376.33|373.93|376.19|373.79|0
1649161920000|2022-04-05 12:32:00|376.05|373.65|375.9|373.5|376.05|373.65|375.9|373.5|0
1649161950000|2022-04-05 12:32:30|376.05|373.65|376.05|373.65|376.05|373.65|376.05|373.65|0
1649161960000|2022-04-05 12:32:40|376.04|373.64|375.76|373.36|376.04|373.64|375.76|373.36|0
1649161970000|2022-04-05 12:32:50|376.04|373.64|376.12|373.72|376.12|373.72|376.04|373.64|0
1649161980000|2022-04-05 12:33:00|376.04|373.64|375.9|373.5|376.04|373.64|375.76|373.36|0
1649162010000|2022-04-05 12:33:30|375.76|373.36|375.76|373.36|375.76|373.36|375.76|373.36|0
1649162020000|2022-04-05 12:33:40|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1649162030000|2022-04-05 12:33:50|375.9|373.5|375.9|373.5|375.9|373.5|375.9|373.5|0
1649162040000|2022-04-05 12:34:00|375.76|373.36|375.76|373.36|375.76|373.36|375.76|373.36|0
1649162050000|2022-04-05 12:34:10|375.62|373.22|375.76|373.36|375.76|373.36|375.62|373.22|0
1649162070000|2022-04-05 12:34:30|375.9|373.5|375.76|373.36|375.9|373.5|375.76|373.36|0
1649162080000|2022-04-05 12:34:40|375.9|373.5|375.9|373.5|375.9|373.5|375.9|373.5|0
1649162090000|2022-04-05 12:34:50|375.76|373.36|375.76|373.36|375.76|373.36|375.76|373.36|0
1649162100000|2022-04-05 12:35:00|375.62|373.22|375.48|373.08|375.62|373.22|375.34|372.94|0
1649162110000|2022-04-05 12:35:10|375.34|372.94|375.34|372.94|375.34|372.94|375.34|372.94|0
1649162120000|2022-04-05 12:35:20|375.2|372.8|375.48|373.08|375.48|373.08|375.2|372.8|0
1649162140000|2022-04-05 12:35:40|375.62|373.22|375.62|373.22|375.9|373.5|375.62|373.22|0
1649162150000|2022-04-05 12:35:50|375.48|373.08|375.56|373.16|375.56|373.16|375.48|373.08|0
1649162160000|2022-04-05 12:36:00|375.62|373.22|375.62|373.22|375.62|373.22|375.62|373.22|0
1649162170000|2022-04-05 12:36:10|375.48|373.08|375.34|372.94|375.48|373.08|375.34|372.94|0
1649162180000|2022-04-05 12:36:20|375.62|373.22|375.62|373.22|375.62|373.22|375.62|373.22|0
1649162190000|2022-04-05 12:36:30|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1649162210000|2022-04-05 12:36:50|375.34|372.94|375.48|373.08|375.48|373.08|375.34|372.94|0
1649162220000|2022-04-05 12:37:00|375.62|373.22|375.9|373.5|375.9|373.5|375.62|373.22|0
1649162230000|2022-04-05 12:37:10|376.04|373.64|376.18|373.78|376.32|373.92|376.04|373.64|0
1649162240000|2022-04-05 12:37:20|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1649162250000|2022-04-05 12:37:30|376.18|373.78|376.04|373.64|376.18|373.78|376.04|373.64|0
1649162260000|2022-04-05 12:37:40|376.18|373.78|376.04|373.64|376.18|373.78|376.04|373.64|0
1649162280000|2022-04-05 12:38:00|376.18|373.78|375.9|373.5|376.18|373.78|375.9|373.5|0
1649162290000|2022-04-05 12:38:10|376.04|373.64|375.9|373.5|376.04|373.64|375.9|373.5|0
1649162300000|2022-04-05 12:38:20|376.04|373.64|375.9|373.5|376.04|373.64|375.9|373.5|0
1649162310000|2022-04-05 12:38:30|375.98|373.58|376.04|373.64|376.04|373.64|375.98|373.58|0
1649162320000|2022-04-05 12:38:40|376.12|373.72|376.04|373.64|376.12|373.72|376.04|373.64|0
1649162330000|2022-04-05 12:38:50|376.18|373.78|376.18|373.78|376.18|373.78|376.18|373.78|0
1649162340000|2022-04-05 12:39:00|376.04|373.64|376.18|373.78|376.18|373.78|376.04|373.64|0
1649162350000|2022-04-05 12:39:10|376.32|373.92|376.32|373.92|376.46|374.06|376.32|373.92|0
1649162360000|2022-04-05 12:39:20|376.18|373.78|376.18|373.78|376.18|373.78|376.04|373.64|0
1649162370000|2022-04-05 12:39:30|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1649162380000|2022-04-05 12:39:40|375.9|373.5|375.76|373.36|375.9|373.5|375.76|373.36|0
1649162390000|2022-04-05 12:39:50|375.83|373.43|375.76|373.36|375.83|373.43|375.76|373.36|0
1649162400000|2022-04-05 12:40:00|375.62|373.22|375.62|373.22|375.76|373.36|375.62|373.22|0
1649162420000|2022-04-05 12:40:20|375.48|373.08|375.48|373.08|375.48|373.08|375.48|373.08|0
1649162430000|2022-04-05 12:40:30|375.34|372.94|375.48|373.08|375.48|373.08|375.34|372.94|0
1649162440000|2022-04-05 12:40:40|375.34|372.94|375.34|372.94|375.34|372.94|375.34|372.94|0
1649162490000|2022-04-05 12:41:30|375.27|372.87|375.2|372.8|375.27|372.87|375.2|372.8|0
1649162500000|2022-04-05 12:41:40|375.34|372.94|375.34|372.94|375.34|372.94|375.34|372.94|0
1649162510000|2022-04-05 12:41:50|375.48|373.08|375.34|372.94|375.48|373.08|375.34|372.94|0
1649162520000|2022-04-05 12:42:00|375.48|373.08|375.48|373.08|375.62|373.22|375.48|373.08|0
1649162530000|2022-04-05 12:42:10|375.9|373.5|376.04|373.64|376.04|373.64|375.9|373.5|0
1649162540000|2022-04-05 12:42:20|375.76|373.36|375.62|373.22|375.76|373.36|375.62|373.22|0
1649162550000|2022-04-05 12:42:30|375.83|373.43|375.76|373.36|375.83|373.43|375.76|373.36|0
1649162560000|2022-04-05 12:42:40|375.9|373.5|375.9|373.5|375.9|373.5|375.9|373.5|0
1649162580000|2022-04-05 12:43:00|376.04|373.64|375.76|373.36|376.04|373.64|375.76|373.36|0
1649162590000|2022-04-05 12:43:10|375.48|373.08|375.34|372.94|375.48|373.08|375.34|372.94|0
1649162600000|2022-04-05 12:43:20|375.41|373.01|375.48|373.08|375.48|373.08|375.34|372.94|0
1649162610000|2022-04-05 12:43:30|375.62|373.22|375.48|373.08|375.62|373.22|375.48|373.08|0
1649162630000|2022-04-05 12:43:50|375.62|373.22|375.62|373.22|375.62|373.22|375.62|373.22|0
1649162650000|2022-04-05 12:44:10|375.55|373.15|375.62|373.22|375.62|373.22|375.55|373.15|0
1649162660000|2022-04-05 12:44:20|375.76|373.36|375.76|373.36|375.76|373.36|375.76|373.36|0
1649162680000|2022-04-05 12:44:40|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1649162690000|2022-04-05 12:44:50|375.9|373.5|375.9|373.5|375.9|373.5|375.9|373.5|0
1649162700000|2022-04-05 12:45:00|375.76|373.36|375.76|373.36|375.9|373.5|375.76|373.36|0
1649162710000|2022-04-05 12:45:10|375.62|373.22|375.76|373.36|375.76|373.36|375.62|373.22|0
1649162720000|2022-04-05 12:45:20|375.62|373.22|375.62|373.22|375.62|373.22|375.55|373.15|0
1649162730000|2022-04-05 12:45:30|375.76|373.36|375.76|373.36|375.76|373.36|375.76|373.36|0
1649162750000|2022-04-05 12:45:50|375.62|373.22|375.76|373.36|375.76|373.36|375.62|373.22|0
1649162770000|2022-04-05 12:46:10|375.9|373.5|375.9|373.5|376.04|373.64|375.9|373.5|0
1649162790000|2022-04-05 12:46:30|376.04|373.64|376.04|373.64|376.18|373.78|376.04|373.64|0
1649162800000|2022-04-05 12:46:40|375.9|373.5|376.04|373.64|376.04|373.64|375.9|373.5|0
1649162810000|2022-04-05 12:46:50|375.97|373.57|376.04|373.64|376.04|373.64|375.9|373.5|0
1649162820000|2022-04-05 12:47:00|375.9|373.5|376.04|373.64|376.18|373.78|375.9|373.5|0
1649162830000|2022-04-05 12:47:10|376.18|373.78|376.04|373.64|376.18|373.78|376.04|373.64|0
1649162840000|2022-04-05 12:47:20|376.11|373.71|376.11|373.71|376.11|373.71|376.11|373.71|0
1649162850000|2022-04-05 12:47:30|376.04|373.64|375.48|373.08|376.04|373.64|375.48|373.08|0
1649162870000|2022-04-05 12:47:50|375.55|373.15|375.48|373.08|375.55|373.15|375.48|373.08|0
1649162880000|2022-04-05 12:48:00|375.62|373.22|375.48|373.08|375.62|373.22|375.48|373.08|0
1649162890000|2022-04-05 12:48:10|375.62|373.22|375.76|373.36|375.76|373.36|375.62|373.22|0
1649162900000|2022-04-05 12:48:20|375.62|373.22|375.48|373.08|375.62|373.22|375.48|373.08|0
1649162910000|2022-04-05 12:48:30|375.62|373.22|375.69|373.29|375.76|373.36|375.62|373.22|0
1649162920000|2022-04-05 12:48:40|375.76|373.36|375.83|373.43|375.83|373.43|375.76|373.36|0
1649162930000|2022-04-05 12:48:50|375.76|373.36|375.69|373.29|375.76|373.36|375.69|373.29|0
1649162940000|2022-04-05 12:49:00|375.62|373.22|375.76|373.36|375.76|373.36|375.62|373.22|0
1649162950000|2022-04-05 12:49:10|375.9|373.5|375.9|373.5|376.11|373.71|375.9|373.5|0
1649162960000|2022-04-05 12:49:20|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1649162970000|2022-04-05 12:49:30|376.18|373.78|376.18|373.78|376.18|373.78|376.18|373.78|0
1649162980000|2022-04-05 12:49:40|376.04|373.64|376.11|373.71|376.11|373.71|376.04|373.64|0
1649162990000|2022-04-05 12:49:50|376.04|373.64|376.18|373.78|376.18|373.78|376.04|373.64|0
1649163000000|2022-04-05 12:50:00|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1649163020000|2022-04-05 12:50:20|375.97|373.57|375.97|373.57|375.97|373.57|375.97|373.57|0
1649163030000|2022-04-05 12:50:30|375.9|373.5|375.9|373.5|375.9|373.5|375.9|373.5|0
1649163050000|2022-04-05 12:50:50|375.83|373.43|375.62|373.22|375.83|373.43|375.62|373.22|0
1649163070000|2022-04-05 12:51:10|375.76|373.36|375.9|373.5|375.9|373.5|375.76|373.36|0
1649163080000|2022-04-05 12:51:20|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1649163100000|2022-04-05 12:51:40|375.9|373.5|375.76|373.36|375.9|373.5|375.76|373.36|0
1649163120000|2022-04-05 12:52:00|375.9|373.5|375.9|373.5|375.9|373.5|375.9|373.5|0
1649163130000|2022-04-05 12:52:10|376.04|373.64|376.04|373.64|376.04|373.64|376.04|373.64|0
1649163150000|2022-04-05 12:52:30|376.18|373.78|376.18|373.78|376.18|373.78|376.18|373.78|0
1649163170000|2022-04-05 12:52:50|376.32|373.92|376.32|373.92|376.32|373.92|376.32|373.92|0
1649163180000|2022-04-05 12:53:00|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1649163190000|2022-04-05 12:53:10|376.6|374.2|376.74|374.34|376.74|374.34|376.6|374.2|0
1649163200000|2022-04-05 12:53:20|376.6|374.2|376.46|374.06|376.6|374.2|376.46|374.06|0
1649163210000|2022-04-05 12:53:30|376.6|374.2|376.6|374.2|376.6|374.2|376.6|374.2|0
1649163230000|2022-04-05 12:53:50|376.46|374.06|376.74|374.34|376.74|374.34|376.46|374.06|0
1649163240000|2022-04-05 12:54:00|376.88|374.48|376.88|374.48|376.88|374.48|376.88|374.48|0
1649163250000|2022-04-05 12:54:10|377.02|374.62|376.88|374.48|377.02|374.62|376.88|374.48|0
1649163260000|2022-04-05 12:54:20|376.74|374.34|376.74|374.34|376.74|374.34|376.74|374.34|0
1649163270000|2022-04-05 12:54:30|376.6|374.2|376.32|373.92|376.6|374.2|376.18|373.78|0
1649163280000|2022-04-05 12:54:40|376.46|374.06|376.46|374.06|376.6|374.2|376.46|374.06|0
1649163290000|2022-04-05 12:54:50|376.6|374.2|376.46|374.06|376.6|374.2|376.46|374.06|0
1649163300000|2022-04-05 12:55:00|376.6|374.2|376.32|373.92|376.6|374.2|376.32|373.92|0
1649163310000|2022-04-05 12:55:10|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1649163330000|2022-04-05 12:55:30|376.6|374.2|376.32|373.92|376.6|374.2|376.32|373.92|0
1649163340000|2022-04-05 12:55:40|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1649163350000|2022-04-05 12:55:50|376.32|373.92|376.6|374.2|376.6|374.2|376.32|373.92|0
1649163360000|2022-04-05 12:56:00|377.02|374.62|376.88|374.48|377.02|374.62|376.88|374.48|0
1649163370000|2022-04-05 12:56:10|376.74|374.34|377.3|374.9|377.3|374.9|376.74|374.34|0
1649163380000|2022-04-05 12:56:20|377.44|375.04|377.58|375.18|377.72|375.32|377.44|375.04|0
1649163390000|2022-04-05 12:56:30|377.72|375.32|377.58|375.18|377.72|375.32|377.58|375.18|0
1649163400000|2022-04-05 12:56:40|377.72|375.32|377.58|375.18|377.72|375.32|377.58|375.18|0
1649163410000|2022-04-05 12:56:50|377.66|375.26|377.86|375.46|377.86|375.46|377.66|375.26|0
1649163420000|2022-04-05 12:57:00|377.72|375.32|377.58|375.18|377.72|375.32|377.58|375.18|0
1649163430000|2022-04-05 12:57:10|377.44|375.04|377.44|375.04|377.44|375.04|377.44|375.04|0
1649163440000|2022-04-05 12:57:20|377.58|375.18|377.72|375.32|377.72|375.32|377.58|375.18|0
1649163450000|2022-04-05 12:57:30|377.58|375.18|377.86|375.46|377.86|375.46|377.58|375.18|0
1649163460000|2022-04-05 12:57:40|377.72|375.32|377.72|375.32|377.72|375.32|377.72|375.32|0
1649163470000|2022-04-05 12:57:50|377.86|375.46|377.72|375.32|377.86|375.46|377.72|375.32|0
1649163480000|2022-04-05 12:58:00|377.86|375.46|378.15|375.75|378.15|375.75|377.86|375.46|0
1649163490000|2022-04-05 12:58:10|378.29|375.89|378.29|375.89|378.43|376.03|378.29|375.89|0
1649163500000|2022-04-05 12:58:20|378.15|375.75|378.43|376.03|378.43|376.03|378.15|375.75|0
1649163510000|2022-04-05 12:58:30|378.29|375.89|378.29|375.89|378.29|375.89|378.29|375.89|0
1649163520000|2022-04-05 12:58:40|378.15|375.75|378.15|375.75|378.15|375.75|378.15|375.75|0
1649163530000|2022-04-05 12:58:50|378.29|375.89|378.29|375.89|378.43|376.03|378.29|375.89|0
1649163540000|2022-04-05 12:59:00|378.22|375.82|378.29|375.89|378.29|375.89|378.22|375.82|0
1649163550000|2022-04-05 12:59:10|378.22|375.82|378.15|375.75|378.22|375.82|378.15|375.75|0
1649163560000|2022-04-05 12:59:20|378.29|375.89|378.29|375.89|378.29|375.89|378.29|375.89|0
1649163570000|2022-04-05 12:59:30|378.15|375.75|378|375.6|378.15|375.75|378|375.6|0
1649163590000|2022-04-05 12:59:50|378.14|375.74|377.86|375.46|378.14|375.74|377.86|375.46|0
1649163600000|2022-04-05 13:00:00|378|375.6|377.86|375.46|378|375.6|377.72|375.32|0
1649163610000|2022-04-05 13:00:10|377.8|375.4|377.58|375.18|377.8|375.4|377.58|375.18|0
1649163620000|2022-04-05 13:00:20|377.44|375.04|377.44|375.04|377.44|375.04|377.44|375.04|0
1649163630000|2022-04-05 13:00:30|377.3|374.9|377.3|374.9|377.3|374.9|377.3|374.9|0
1649163640000|2022-04-05 13:00:40|377.16|374.76|377.3|374.9|377.3|374.9|377.16|374.76|0
1649163650000|2022-04-05 13:00:50|377.16|374.76|377.16|374.76|377.16|374.76|377.16|374.76|0
1649163660000|2022-04-05 13:01:00|376.88|374.48|377.02|374.62|377.02|374.62|376.88|374.48|0
1649163670000|2022-04-05 13:01:10|376.95|374.55|376.88|374.48|376.95|374.55|376.88|374.48|0
1649163690000|2022-04-05 13:01:30|376.6|374.2|376.6|374.2|376.6|374.2|376.6|374.2|0
1649163700000|2022-04-05 13:01:40|376.74|374.34|376.74|374.34|376.74|374.34|376.74|374.34|0
1649163720000|2022-04-05 13:02:00|376.88|374.48|376.74|374.34|376.88|374.48|376.74|374.34|0
1649163730000|2022-04-05 13:02:10|376.67|374.27|376.6|374.2|376.74|374.34|376.6|374.2|0
1649163740000|2022-04-05 13:02:20|376.46|374.06|376.46|374.06|376.46|374.06|376.46|374.06|0
1649163760000|2022-04-05 13:02:40|376.31|373.91|376.17|373.77|376.31|373.91|376.17|373.77|0
1649163770000|2022-04-05 13:02:50|376.31|373.91|376.31|373.91|376.46|374.06|376.31|373.91|0
1649163790000|2022-04-05 13:03:10|376.45|374.05|376.31|373.91|376.45|374.05|376.31|373.91|0
1649163820000|2022-04-05 13:03:40|376.17|373.77|376.17|373.77|376.17|373.77|376.03|373.63|0
1649163830000|2022-04-05 13:03:50|376.03|373.63|376.03|373.63|376.03|373.63|376.03|373.63|0
1649163840000|2022-04-05 13:04:00|376.17|373.77|376.03|373.63|376.17|373.77|376.03|373.63|0
1649163850000|2022-04-05 13:04:10|375.89|373.49|376.03|373.63|376.03|373.63|375.89|373.49|0
1649163860000|2022-04-05 13:04:20|375.89|373.49|376.03|373.63|376.03|373.63|375.89|373.49|0
1649163890000|2022-04-05 13:04:50|376.17|373.77|376.17|373.77|376.17|373.77|376.17|373.77|0
1649163900000|2022-04-05 13:05:00|376.03|373.63|376.17|373.77|376.17|373.77|376.03|373.63|0
1649163910000|2022-04-05 13:05:10|376.45|374.05|376.45|374.05|376.45|374.05|376.45|374.05|0
1649163920000|2022-04-05 13:05:20|376.59|374.19|376.45|374.05|376.59|374.19|376.45|374.05|0
1649163930000|2022-04-05 13:05:30|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1649163940000|2022-04-05 13:05:40|376.45|374.05|376.74|374.34|376.74|374.34|376.45|374.05|0
1649163950000|2022-04-05 13:05:50|376.67|374.27|376.73|374.33|376.73|374.33|376.67|374.27|0
1649163960000|2022-04-05 13:06:00|376.59|374.19|377.3|374.9|377.3|374.9|376.59|374.19|0
1649163970000|2022-04-05 13:06:10|377.58|375.18|377.16|374.76|377.58|375.18|377.16|374.76|0
1649163980000|2022-04-05 13:06:20|377.02|374.62|377.02|374.62|377.02|374.62|377.02|374.62|0
1649163990000|2022-04-05 13:06:30|376.88|374.48|377.02|374.62|377.02|374.62|376.88|374.48|0
1649164000000|2022-04-05 13:06:40|376.88|374.48|376.88|374.48|376.88|374.48|376.88|374.48|0
1649164010000|2022-04-05 13:06:50|377.02|374.62|376.88|374.48|377.02|374.62|376.88|374.48|0
1649164020000|2022-04-05 13:07:00|376.73|374.33|376.73|374.33|376.73|374.33|376.73|374.33|0
1649164030000|2022-04-05 13:07:10|376.88|374.48|376.73|374.33|376.88|374.48|376.73|374.33|0
1649164040000|2022-04-05 13:07:20|376.88|374.48|376.88|374.48|376.88|374.48|376.88|374.48|0
1649164050000|2022-04-05 13:07:30|376.87|374.47|376.59|374.19|376.87|374.47|376.59|374.19|0
1649164070000|2022-04-05 13:07:50|376.45|374.05|376.59|374.19|376.59|374.19|376.45|374.05|0
1649164080000|2022-04-05 13:08:00|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1649164090000|2022-04-05 13:08:10|376.45|374.05|376.31|373.91|376.45|374.05|376.31|373.91|0
1649164100000|2022-04-05 13:08:20|376.17|373.77|376.31|373.91|376.31|373.91|376.17|373.77|0
1649164120000|2022-04-05 13:08:40|376.17|373.77|376.31|373.91|376.31|373.91|376.17|373.77|0
1649164130000|2022-04-05 13:08:50|376.17|373.77|376.17|373.77|376.17|373.77|376.17|373.77|0
1649164140000|2022-04-05 13:09:00|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1649164150000|2022-04-05 13:09:10|376.17|373.77|376.31|373.91|376.31|373.91|376.17|373.77|0
1649164160000|2022-04-05 13:09:20|376.45|374.05|376.45|374.05|376.45|374.05|376.45|374.05|0
1649164170000|2022-04-05 13:09:30|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1649164190000|2022-04-05 13:09:50|376.45|374.05|376.45|374.05|376.45|374.05|376.45|374.05|0
1649164200000|2022-04-05 13:10:00|376.31|373.91|376.59|374.19|376.59|374.19|376.31|373.91|0
1649164210000|2022-04-05 13:10:10|376.73|374.33|376.73|374.33|376.73|374.33|376.73|374.33|0
1649164220000|2022-04-05 13:10:20|376.59|374.19|376.59|374.19|376.67|374.27|376.59|374.19|0
1649164230000|2022-04-05 13:10:30|376.45|374.05|376.45|374.05|376.45|374.05|376.45|374.05|0
1649164240000|2022-04-05 13:10:40|376.31|373.91|376.31|373.91|376.45|374.05|376.31|373.91|0
1649164270000|2022-04-05 13:11:10|376.45|374.05|376.45|374.05|376.45|374.05|376.45|374.05|0
1649164280000|2022-04-05 13:11:20|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1649164290000|2022-04-05 13:11:30|376.67|374.27|376.67|374.27|376.67|374.27|376.67|374.27|0
1649164300000|2022-04-05 13:11:40|376.73|374.33|376.81|374.41|376.81|374.41|376.73|374.33|0
1649164310000|2022-04-05 13:11:50|376.87|374.47|376.73|374.33|376.87|374.47|376.73|374.33|0
1649164330000|2022-04-05 13:12:10|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1649164340000|2022-04-05 13:12:20|376.73|374.33|376.73|374.33|376.87|374.47|376.73|374.33|0
1649164350000|2022-04-05 13:12:30|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1649164360000|2022-04-05 13:12:40|376.73|374.33|376.45|374.05|376.73|374.33|376.45|374.05|0
1649164380000|2022-04-05 13:13:00|376.31|373.91|376.45|374.05|376.45|374.05|376.31|373.91|0
1649164390000|2022-04-05 13:13:10|376.31|373.91|376.31|373.91|376.45|374.05|376.31|373.91|0
1649164420000|2022-04-05 13:13:40|376.17|373.77|376.17|373.77|376.17|373.77|376.17|373.77|0
1649164440000|2022-04-05 13:14:00|376.03|373.63|376.03|373.63|376.03|373.63|376.03|373.63|0
1649164450000|2022-04-05 13:14:10|376.1|373.7|376.17|373.77|376.17|373.77|376.1|373.7|0
1649164460000|2022-04-05 13:14:20|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1649164470000|2022-04-05 13:14:30|376.17|373.77|376.31|373.91|376.31|373.91|376.17|373.77|0
1649164480000|2022-04-05 13:14:40|376.17|373.77|376.17|373.77|376.17|373.77|376.17|373.77|0
1649164500000|2022-04-05 13:15:00|376.03|373.63|375.61|373.21|376.03|373.63|375.61|373.21|0
1649164520000|2022-04-05 13:15:20|375.47|373.07|375.47|373.07|375.47|373.07|375.47|373.07|0
1649164540000|2022-04-05 13:15:40|375.33|372.93|375.19|372.79|375.33|372.93|375.19|372.79|0
1649164550000|2022-04-05 13:15:50|375.05|372.65|375.05|372.65|375.05|372.65|375.05|372.65|0
1649164560000|2022-04-05 13:16:00|375.19|372.79|375.19|372.79|375.19|372.79|375.19|372.79|0
1649164570000|2022-04-05 13:16:10|375.33|372.93|375.33|372.93|375.33|372.93|375.33|372.93|0
1649164580000|2022-04-05 13:16:20|375.47|373.07|375.47|373.07|375.47|373.07|375.47|373.07|0
1649164590000|2022-04-05 13:16:30|375.33|372.93|375.33|372.93|375.33|372.93|375.33|372.93|0
1649164600000|2022-04-05 13:16:40|375.47|373.07|375.47|373.07|375.47|373.07|375.47|373.07|0
1649164620000|2022-04-05 13:17:00|375.33|372.93|375.33|372.93|375.4|373|375.33|372.93|0
1649164630000|2022-04-05 13:17:10|375.47|373.07|375.47|373.07|375.47|373.07|375.33|372.93|0
1649164650000|2022-04-05 13:17:30|375.33|372.93|375.33|372.93|375.33|372.93|375.33|372.93|0
1649164680000|2022-04-05 13:18:00|375.47|373.07|375.61|373.21|375.61|373.21|375.47|373.07|0
1649164690000|2022-04-05 13:18:10|375.47|373.07|375.33|372.93|375.47|373.07|375.33|372.93|0
1649164700000|2022-04-05 13:18:20|375.47|373.07|375.61|373.21|375.61|373.21|375.47|373.07|0
1649164710000|2022-04-05 13:18:30|375.47|373.07|375.47|373.07|375.47|373.07|375.47|373.07|0
1649164720000|2022-04-05 13:18:40|375.61|373.21|375.61|373.21|375.61|373.21|375.61|373.21|0
1649164730000|2022-04-05 13:18:50|375.47|373.07|375.47|373.07|375.47|373.07|375.47|373.07|0
1649164740000|2022-04-05 13:19:00|375.61|373.21|375.61|373.21|375.61|373.21|375.61|373.21|0
1649164750000|2022-04-05 13:19:10|375.75|373.35|375.75|373.35|375.75|373.35|375.75|373.35|0
1649164760000|2022-04-05 13:19:20|375.89|373.49|375.89|373.49|375.89|373.49|375.89|373.49|0
1649164780000|2022-04-05 13:19:40|375.75|373.35|375.75|373.35|375.75|373.35|375.75|373.35|0
1649164790000|2022-04-05 13:19:50|375.89|373.49|375.89|373.49|375.89|373.49|375.89|373.49|0
1649164800000|2022-04-05 13:20:00|375.75|373.35|375.89|373.49|376.03|373.63|375.75|373.35|0
1649164810000|2022-04-05 13:20:10|375.75|373.35|375.75|373.35|375.75|373.35|375.75|373.35|0
1649164830000|2022-04-05 13:20:30|375.89|373.49|375.75|373.35|375.89|373.49|375.75|373.35|0
1649164860000|2022-04-05 13:21:00|375.61|373.21|375.61|373.21|375.61|373.21|375.61|373.21|0
1649164870000|2022-04-05 13:21:10|375.75|373.35|375.75|373.35|375.75|373.35|375.75|373.35|0
1649164880000|2022-04-05 13:21:20|375.47|373.07|375.54|373.14|375.54|373.14|375.47|373.07|0
1649164890000|2022-04-05 13:21:30|375.61|373.21|375.47|373.07|375.61|373.21|375.47|373.07|0
1649164900000|2022-04-05 13:21:40|375.32|372.92|375.32|372.92|375.32|372.92|375.32|372.92|0
1649164930000|2022-04-05 13:22:10|375.46|373.06|375.46|373.06|375.46|373.06|375.46|373.06|0
1649164940000|2022-04-05 13:22:20|375.61|373.21|375.61|373.21|375.61|373.21|375.46|373.06|0
1649164950000|2022-04-05 13:22:30|375.89|373.49|376.03|373.63|376.03|373.63|375.89|373.49|0
1649164960000|2022-04-05 13:22:40|376.17|373.77|376.17|373.77|376.17|373.77|376.17|373.77|0
1649164970000|2022-04-05 13:22:50|376.31|373.91|376.45|374.05|376.45|374.05|376.31|373.91|0
1649164980000|2022-04-05 13:23:00|376.59|374.19|376.87|374.47|376.87|374.47|376.59|374.19|0
1649164990000|2022-04-05 13:23:10|377.01|374.61|376.59|374.19|377.01|374.61|376.59|374.19|0
1649165000000|2022-04-05 13:23:20|376.45|374.05|376.45|374.05|376.45|374.05|376.45|374.05|0
1649165020000|2022-04-05 13:23:40|376.31|373.91|376.31|373.91|376.31|373.91|376.31|373.91|0
1649165040000|2022-04-05 13:24:00|376.45|374.05|376.31|373.91|376.45|374.05|376.31|373.91|0
1649165050000|2022-04-05 13:24:10|376.45|374.05|376.31|373.91|376.45|374.05|376.31|373.91|0
1649165080000|2022-04-05 13:24:40|376.17|373.77|376.17|373.77|376.17|373.77|376.17|373.77|0
1649165090000|2022-04-05 13:24:50|376.31|373.91|376.24|373.84|376.31|373.91|376.17|373.77|0
1649165100000|2022-04-05 13:25:00|376.45|374.05|376.31|373.91|376.45|374.05|376.31|373.91|0
1649165110000|2022-04-05 13:25:10|376.24|373.84|376.31|373.91|376.31|373.91|376.24|373.84|0
1649165120000|2022-04-05 13:25:20|376.59|374.19|376.45|374.05|376.59|374.19|376.45|374.05|0
1649165130000|2022-04-05 13:25:30|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1649165140000|2022-04-05 13:25:40|376.45|374.05|376.45|374.05|376.59|374.19|376.45|374.05|0
1649165150000|2022-04-05 13:25:50|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1649165160000|2022-04-05 13:26:00|376.45|374.05|376.59|374.19|376.59|374.19|376.45|374.05|0
1649165170000|2022-04-05 13:26:10|376.52|374.12|376.59|374.19|376.59|374.19|376.45|374.05|0
1649165180000|2022-04-05 13:26:20|376.73|374.33|376.73|374.33|376.73|374.33|376.73|374.33|0
1649165200000|2022-04-05 13:26:40|376.59|374.19|376.59|374.19|376.59|374.19|376.59|374.19|0
1649165210000|2022-04-05 13:26:50|376.45|374.05|376.31|373.91|376.45|374.05|376.31|373.91|0
1649165220000|2022-04-05 13:27:00|376.45|374.05|376.45|374.05|376.45|374.05|376.45|374.05|0
1649165230000|2022-04-05 13:27:10|376.31|373.91|376.16|373.76|376.31|373.91|376.16|373.76|0
1649165240000|2022-04-05 13:27:20|376.02|373.62|376.02|373.62|376.02|373.62|376.02|373.62|0
1649165250000|2022-04-05 13:27:30|376.1|373.7|376.16|373.76|376.16|373.76|376.1|373.7|0
1649165260000|2022-04-05 13:27:40|376.31|373.91|376.73|374.33|376.73|374.33|376.31|373.91|0
1649165270000|2022-04-05 13:27:50|377.01|374.61|377.15|374.75|377.15|374.75|377.01|374.61|0
1649165280000|2022-04-05 13:28:00|377.01|374.61|376.87|374.47|377.43|375.03|376.87|374.47|0
1649165300000|2022-04-05 13:28:20|376.73|374.33|376.73|374.33|376.73|374.33|376.73|374.33|0
1649165310000|2022-04-05 13:28:30|376.87|374.47|376.87|374.47|376.87|374.47|376.87|374.47|0
1649165320000|2022-04-05 13:28:40|376.73|374.33|376.73|374.33|376.73|374.33|376.73|374.33|0
1649165330000|2022-04-05 13:28:50|376.87|374.47|376.87|374.47|376.87|374.47|376.87|374.47|0
1649165340000|2022-04-05 13:29:00|376.73|374.33|376.73|374.33|376.73|374.33|376.59|374.19|0
1649165350000|2022-04-05 13:29:10|376.59|374.19|376.73|374.33|376.73|374.33|376.59|374.19|0
1649165360000|2022-04-05 13:29:20|376.59|374.19|376.73|374.33|376.73|374.33|376.59|374.19|0
1649165370000|2022-04-05 13:29:30|376.87|374.47|376.87|374.47|376.87|374.47|376.87|374.47|0
1649165380000|2022-04-05 13:29:40|377.01|374.61|378.13|375.73|378.13|375.73|377.01|374.61|0
1649165390000|2022-04-05 13:29:50|378.27|375.87|378.84|376.44|379.12|376.72|378.27|375.87|0
1649165400000|2022-04-05 13:30:00|378.98|376.58|378.27|375.87|378.98|376.58|378.27|375.87|0
1649165410000|2022-04-05 13:30:10|378.42|376.02|376.44|374.04|378.42|376.02|376.44|374.04|0
1649165420000|2022-04-05 13:30:20|376.3|373.9|376.3|373.9|376.73|374.33|376.3|373.9|0
1649165430000|2022-04-05 13:30:30|376.44|374.04|376.59|374.19|376.59|374.19|376.16|373.76|0
1649165440000|2022-04-05 13:30:40|376.44|374.04|376.16|373.76|376.44|374.04|376.16|373.76|0
1649165450000|2022-04-05 13:30:50|376.3|373.9|376.44|374.04|376.44|374.04|375.6|373.2|0
1649165460000|2022-04-05 13:31:00|376.58|374.18|375.46|373.06|376.58|374.18|375.46|373.06|0
1649165470000|2022-04-05 13:31:10|374.9|372.5|374.9|372.5|374.9|372.5|374.48|372.08|0
1649165480000|2022-04-05 13:31:20|374.62|372.22|374.9|372.5|374.9|372.5|374.62|372.22|0
1649165490000|2022-04-05 13:31:30|374.97|372.57|374.06|371.66|374.97|372.57|374.06|371.66|0
1649165500000|2022-04-05 13:31:40|373.92|371.52|374.2|371.8|374.2|371.8|373.64|371.24|0
1649165510000|2022-04-05 13:31:50|374.06|371.66|373.92|371.52|374.06|371.66|373.78|371.38|0
1649165520000|2022-04-05 13:32:00|373.5|371.1|372.8|370.4|373.5|371.1|372.8|370.4|0
1649165530000|2022-04-05 13:32:10|372.66|370.26|372.24|369.84|372.87|370.47|372.24|369.84|0
1649165540000|2022-04-05 13:32:20|372.38|369.98|372.66|370.26|372.8|370.4|372.38|369.98|0
1649165550000|2022-04-05 13:32:30|372.52|370.12|372.52|370.12|372.8|370.4|372.52|370.12|0
1649165560000|2022-04-05 13:32:40|373.08|370.68|373.08|370.68|373.08|370.68|373.08|370.68|0
1649165570000|2022-04-05 13:32:50|373.22|370.82|372.94|370.54|373.22|370.82|372.94|370.54|0
1649165580000|2022-04-05 13:33:00|373.22|370.82|373.22|370.82|373.64|371.24|373.22|370.82|0
1649165590000|2022-04-05 13:33:10|373.5|371.1|373.78|371.38|373.78|371.38|373.36|370.96|0
1649165600000|2022-04-05 13:33:20|373.92|371.52|373.22|370.82|373.92|371.52|373.22|370.82|0
1649165610000|2022-04-05 13:33:30|372.94|370.54|373.64|371.24|373.64|371.24|372.94|370.54|0
1649165620000|2022-04-05 13:33:40|373.5|371.1|373.64|371.24|373.64|371.24|373.5|371.1|0
1649165630000|2022-04-05 13:33:50|373.08|370.68|372.66|370.26|373.08|370.68|372.66|370.26|0
1649165640000|2022-04-05 13:34:00|372.52|370.12|371.96|369.56|372.52|370.12|371.96|369.56|0
1649165650000|2022-04-05 13:34:10|371.55|369.15|371.55|369.15|372.1|369.7|371.55|369.15|0
1649165660000|2022-04-05 13:34:20|371.83|369.43|371.83|369.43|371.96|369.56|371.83|369.43|0
1649165670000|2022-04-05 13:34:30|371.96|369.56|373|370.6|373|370.6|371.96|369.56|0
1649165680000|2022-04-05 13:34:40|373.14|370.74|373.56|371.16|373.56|371.16|373.14|370.74|0
1649165690000|2022-04-05 13:34:50|373.14|370.74|372.86|370.46|373.14|370.74|372.86|370.46|0
1649165700000|2022-04-05 13:35:00|371.89|369.49|371.33|368.93|371.89|369.49|371.33|368.93|0
1649165710000|2022-04-05 13:35:10|370.77|368.37|370.64|368.24|370.77|368.37|370.5|368.1|0
1649165720000|2022-04-05 13:35:20|370.91|368.51|370.91|368.51|370.91|368.51|370.77|368.37|0
1649165730000|2022-04-05 13:35:30|371.33|368.93|370.64|368.24|371.33|368.93|370.36|367.96|0
1649165740000|2022-04-05 13:35:40|370.5|368.1|371.33|368.93|371.33|368.93|370.5|368.1|0
1649165750000|2022-04-05 13:35:50|371.19|368.79|370.91|368.51|371.19|368.79|370.91|368.51|0
1649165760000|2022-04-05 13:36:00|371.19|368.79|371.19|368.79|371.33|368.93|371.19|368.79|0
1649165770000|2022-04-05 13:36:10|371.33|368.93|371.75|369.35|371.75|369.35|371.05|368.65|0
1649165780000|2022-04-05 13:36:20|371.61|369.21|371.19|368.79|371.61|369.21|371.19|368.79|0
1649165790000|2022-04-05 13:36:30|371.61|369.21|371.47|369.07|371.75|369.35|371.47|369.07|0
1649165800000|2022-04-05 13:36:40|371.61|369.21|372.3|369.9|372.3|369.9|371.61|369.21|0
1649165810000|2022-04-05 13:36:50|372.58|370.18|372.58|370.18|372.58|370.18|372.58|370.18|0
1649165820000|2022-04-05 13:37:00|372.72|370.32|372.3|369.9|372.72|370.32|372.3|369.9|0
1649165830000|2022-04-05 13:37:10|372.44|370.04|372.44|370.04|372.44|370.04|372.03|369.63|0
1649165840000|2022-04-05 13:37:20|372.03|369.63|371.75|369.35|372.03|369.63|371.61|369.21|0
1649165850000|2022-04-05 13:37:30|371.47|369.07|371.33|368.93|371.47|369.07|371.33|368.93|0
1649165860000|2022-04-05 13:37:40|371.19|368.79|371.47|369.07|371.47|369.07|371.19|368.79|0
1649165870000|2022-04-05 13:37:50|371.4|369|371.75|369.35|371.75|369.35|371.4|369|0
1649165880000|2022-04-05 13:38:00|372.02|369.62|371.61|369.21|372.02|369.62|371.61|369.21|0
1649165890000|2022-04-05 13:38:10|371.33|368.93|371.19|368.79|371.33|368.93|371.19|368.79|0
1649165900000|2022-04-05 13:38:20|371.12|368.72|371.05|368.65|371.12|368.72|370.91|368.51|0
1649165910000|2022-04-05 13:38:30|370.91|368.51|371.05|368.65|371.05|368.65|370.91|368.51|0
1649165920000|2022-04-05 13:38:40|371.47|369.07|371.33|368.93|371.61|369.21|371.33|368.93|0
1649165930000|2022-04-05 13:38:50|371.19|368.79|370.63|368.23|371.19|368.79|370.63|368.23|0
1649165940000|2022-04-05 13:39:00|370.5|368.1|370.36|367.96|370.5|368.1|370.22|367.82|0
1649165950000|2022-04-05 13:39:10|370.08|367.68|370.91|368.51|370.91|368.51|370.08|367.68|0
1649165960000|2022-04-05 13:39:20|370.77|368.37|370.22|367.82|370.77|368.37|370.22|367.82|0
1649165970000|2022-04-05 13:39:30|370.5|368.1|370.36|367.96|370.5|368.1|370.36|367.96|0
1649165980000|2022-04-05 13:39:40|370.5|368.1|370.5|368.1|370.63|368.23|370.29|367.89|0
1649165990000|2022-04-05 13:39:50|370.43|368.03|370.22|367.82|370.43|368.03|370.22|367.82|0
1649166000000|2022-04-05 13:40:00|370.36|367.96|368.83|366.43|370.36|367.96|368.83|366.43|0
1649166010000|2022-04-05 13:40:10|368.97|366.57|369.11|366.71|369.53|367.13|368.97|366.57|0
1649166020000|2022-04-05 13:40:20|368.97|366.57|368.97|366.57|368.97|366.57|368.97|366.57|0
1649166030000|2022-04-05 13:40:30|369.25|366.85|369.8|367.4|369.8|367.4|369.25|366.85|0
1649166040000|2022-04-05 13:40:40|369.94|367.54|369.66|367.26|369.94|367.54|369.66|367.26|0
1649166050000|2022-04-05 13:40:50|370.22|367.82|369.94|367.54|370.22|367.82|369.94|367.54|0
1649166060000|2022-04-05 13:41:00|370.36|367.96|370.5|368.1|370.71|368.31|370.36|367.96|0
1649166070000|2022-04-05 13:41:10|370.36|367.96|369.66|367.26|370.36|367.96|369.66|367.26|0
1649166080000|2022-04-05 13:41:20|369.52|367.12|370.08|367.68|370.08|367.68|369.52|367.12|0
1649166090000|2022-04-05 13:41:30|370.36|367.96|369.66|367.26|370.36|367.96|369.66|367.26|0
1649166100000|2022-04-05 13:41:40|369.74|367.34|369.94|367.54|369.94|367.54|369.52|367.12|0
1649166110000|2022-04-05 13:41:50|369.8|367.4|369.52|367.12|369.8|367.4|369.52|367.12|0
1649166120000|2022-04-05 13:42:00|370.22|367.82|369.94|367.54|370.22|367.82|369.94|367.54|0
1649166130000|2022-04-05 13:42:10|370.08|367.68|370.08|367.68|370.08|367.68|369.8|367.4|0
1649166140000|2022-04-05 13:42:20|370.22|367.82|370.08|367.68|370.49|368.09|370.08|367.68|0
1649166150000|2022-04-05 13:42:30|370.22|367.82|370.08|367.68|370.22|367.82|370.08|367.68|0
1649166160000|2022-04-05 13:42:40|370.22|367.82|370.08|367.68|370.22|367.82|369.94|367.54|0
1649166170000|2022-04-05 13:42:50|370.36|367.96|370.57|368.17|370.57|368.17|370.22|367.82|0
1649166180000|2022-04-05 13:43:00|370.49|368.09|370.63|368.23|370.77|368.37|370.49|368.09|0
1649166190000|2022-04-05 13:43:10|370.36|367.96|370.49|368.09|370.63|368.23|370.36|367.96|0
1649166200000|2022-04-05 13:43:20|370.29|367.89|370.22|367.82|370.29|367.89|370.22|367.82|0
1649166210000|2022-04-05 13:43:30|370.08|367.68|370.08|367.68|370.22|367.82|369.94|367.54|0
1649166220000|2022-04-05 13:43:40|369.94|367.54|370.36|367.96|370.49|368.09|369.94|367.54|0
1649166230000|2022-04-05 13:43:50|370.63|368.23|370.63|368.23|370.91|368.51|370.63|368.23|0
1649166240000|2022-04-05 13:44:00|370.49|368.09|370.36|367.96|370.49|368.09|370.22|367.82|0
1649166250000|2022-04-05 13:44:10|370.91|368.51|370.77|368.37|370.91|368.51|370.77|368.37|0
1649166260000|2022-04-05 13:44:20|370.91|368.51|370.36|367.96|370.91|368.51|370.36|367.96|0
1649166270000|2022-04-05 13:44:30|370.08|367.68|369.94|367.54|370.08|367.68|369.94|367.54|0
1649166280000|2022-04-05 13:44:40|369.8|367.4|370.15|367.75|370.15|367.75|369.8|367.4|0
1649166290000|2022-04-05 13:44:50|370.36|367.96|370.77|368.37|370.77|368.37|370.36|367.96|0
1649166300000|2022-04-05 13:45:00|370.7|368.3|370.63|368.23|370.7|368.3|369.94|367.54|0
1649166310000|2022-04-05 13:45:10|370.22|367.82|369.94|367.54|370.22|367.82|369.94|367.54|0
1649166320000|2022-04-05 13:45:20|369.8|367.4|370.08|367.68|370.08|367.68|369.8|367.4|0
1649166330000|2022-04-05 13:45:30|370.01|367.61|369.94|367.54|370.22|367.82|369.94|367.54|0
1649166340000|2022-04-05 13:45:40|370.15|367.75|370.08|367.68|370.35|367.95|370.08|367.68|0
1649166350000|2022-04-05 13:45:50|369.94|367.54|369.8|367.4|370.08|367.68|369.8|367.4|0
1649166360000|2022-04-05 13:46:00|369.38|366.98|369.66|367.26|369.66|367.26|369.38|366.98|0
1649166370000|2022-04-05 13:46:10|369.52|367.12|369.66|367.26|369.66|367.26|369.38|366.98|0
1649166380000|2022-04-05 13:46:20|369.94|367.54|369.52|367.12|369.94|367.54|369.52|367.12|0
1649166390000|2022-04-05 13:46:30|369.25|366.85|369.25|366.85|369.52|367.12|369.25|366.85|0
1649166400000|2022-04-05 13:46:40|369.11|366.71|368.97|366.57|369.25|366.85|368.97|366.57|0
1649166410000|2022-04-05 13:46:50|369.11|366.71|369.38|366.98|369.52|367.12|369.11|366.71|0
1649166420000|2022-04-05 13:47:00|369.66|367.26|369.73|367.33|369.73|367.33|369.52|367.12|0
1649166430000|2022-04-05 13:47:10|369.52|367.12|369.52|367.12|369.52|367.12|369.11|366.71|0
1649166440000|2022-04-05 13:47:20|369.38|366.98|369.66|367.26|369.66|367.26|369.38|366.98|0
1649166450000|2022-04-05 13:47:30|369.8|367.4|369.8|367.4|369.8|367.4|369.38|366.98|0
1649166460000|2022-04-05 13:47:40|369.66|367.26|370.08|367.68|370.08|367.68|369.66|367.26|0
1649166470000|2022-04-05 13:47:50|370.22|367.82|370.35|367.95|370.35|367.95|370.22|367.82|0
1649166480000|2022-04-05 13:48:00|370.22|367.82|369.94|367.54|370.35|367.95|369.94|367.54|0
1649166490000|2022-04-05 13:48:10|370.22|367.82|370.49|368.09|370.63|368.23|370.22|367.82|0
1649166500000|2022-04-05 13:48:20|370.63|368.23|370.63|368.23|370.77|368.37|370.63|368.23|0
1649166510000|2022-04-05 13:48:30|370.77|368.37|370.98|368.58|370.98|368.58|370.77|368.37|0
1649166520000|2022-04-05 13:48:40|370.91|368.51|371.19|368.79|371.19|368.79|370.91|368.51|0
1649166530000|2022-04-05 13:48:50|371.12|368.72|370.63|368.23|371.12|368.72|370.63|368.23|0
1649166540000|2022-04-05 13:49:00|370.91|368.51|371.19|368.79|371.19|368.79|370.63|368.23|0
1649166550000|2022-04-05 13:49:10|371.05|368.65|371.19|368.79|371.33|368.93|371.05|368.65|0
1649166560000|2022-04-05 13:49:20|371.6|369.2|371.33|368.93|371.74|369.34|371.33|368.93|0
1649166570000|2022-04-05 13:49:30|371.19|368.79|371.74|369.34|371.74|369.34|371.19|368.79|0
1649166580000|2022-04-05 13:49:40|371.19|368.79|371.19|368.79|371.19|368.79|371.19|368.79|0
1649166590000|2022-04-05 13:49:50|371.46|369.06|371.4|369|371.46|369.06|371.32|368.92|0
1649166600000|2022-04-05 13:50:00|371.19|368.79|371.32|368.92|371.32|368.92|371.05|368.65|0
1649166610000|2022-04-05 13:50:10|371.46|369.06|371.6|369.2|371.6|369.2|371.32|368.92|0
1649166620000|2022-04-05 13:50:20|371.68|369.28|371.88|369.48|371.88|369.48|371.68|369.28|0
1649166630000|2022-04-05 13:50:30|371.95|369.55|372.23|369.83|372.23|369.83|371.95|369.55|0
1649166640000|2022-04-05 13:50:40|372.16|369.76|371.88|369.48|372.3|369.9|371.88|369.48|0
1649166650000|2022-04-05 13:50:50|372.02|369.62|372.02|369.62|372.02|369.62|371.95|369.55|0
1649166660000|2022-04-05 13:51:00|371.88|369.48|372.86|370.46|372.86|370.46|371.88|369.48|0
1649166670000|2022-04-05 13:51:10|373.13|370.73|372.79|370.39|373.13|370.73|372.79|370.39|0
1649166680000|2022-04-05 13:51:20|373.13|370.73|372.86|370.46|373.27|370.87|372.86|370.46|0
1649166690000|2022-04-05 13:51:30|373.13|370.73|372.99|370.59|373.41|371.01|372.99|370.59|0
1649166700000|2022-04-05 13:51:40|372.93|370.53|372.99|370.59|372.99|370.59|372.86|370.46|0
1649166710000|2022-04-05 13:51:50|372.85|370.45|372.85|370.45|372.85|370.45|372.85|370.45|0
1649166720000|2022-04-05 13:52:00|372.72|370.32|372.58|370.18|372.72|370.32|372.58|370.18|0
1649166730000|2022-04-05 13:52:10|372.65|370.25|372.72|370.32|372.72|370.32|372.58|370.18|0
1649166740000|2022-04-05 13:52:20|372.85|370.45|372.85|370.45|372.85|370.45|372.85|370.45|0
1649166750000|2022-04-05 13:52:30|372.99|370.59|372.85|370.45|372.99|370.59|372.85|370.45|0
1649166760000|2022-04-05 13:52:40|372.72|370.32|372.79|370.39|372.85|370.45|372.72|370.32|0
1649166770000|2022-04-05 13:52:50|372.85|370.45|372.58|370.18|372.85|370.45|372.58|370.18|0
1649166780000|2022-04-05 13:53:00|372.72|370.32|372.85|370.45|372.85|370.45|372.72|370.32|0
1649166790000|2022-04-05 13:53:10|373.27|370.87|373.41|371.01|373.41|371.01|373.21|370.81|0
1649166800000|2022-04-05 13:53:20|373.27|370.87|373.48|371.08|373.48|371.08|373.13|370.73|0
1649166810000|2022-04-05 13:53:30|373.41|371.01|373.55|371.15|373.69|371.29|373.41|371.01|0
1649166820000|2022-04-05 13:53:40|373.69|371.29|373.27|370.87|373.69|371.29|373.27|370.87|0
1649166830000|2022-04-05 13:53:50|372.99|370.59|372.85|370.45|372.99|370.59|372.71|370.31|0
1649166840000|2022-04-05 13:54:00|372.99|370.59|372.85|370.45|372.99|370.59|372.85|370.45|0
1649166850000|2022-04-05 13:54:10|372.99|370.59|373.13|370.73|373.13|370.73|372.99|370.59|0
1649166860000|2022-04-05 13:54:20|372.85|370.45|372.51|370.11|372.85|370.45|372.51|370.11|0
1649166870000|2022-04-05 13:54:30|372.3|369.9|372.16|369.76|372.3|369.9|372.16|369.76|0
1649166880000|2022-04-05 13:54:40|372.3|369.9|372.02|369.62|372.3|369.9|372.02|369.62|0
1649166890000|2022-04-05 13:54:50|372.09|369.69|372.02|369.62|372.16|369.76|372.02|369.62|0
1649166900000|2022-04-05 13:55:00|372.16|369.76|372.3|369.9|372.3|369.9|372.16|369.76|0
1649166910000|2022-04-05 13:55:10|372.16|369.76|372.02|369.62|372.3|369.9|372.02|369.62|0
1649166920000|2022-04-05 13:55:20|371.95|369.55|371.88|369.48|372.02|369.62|371.88|369.48|0
1649166930000|2022-04-05 13:55:30|371.6|369.2|371.32|368.92|371.6|369.2|371.32|368.92|0
1649166940000|2022-04-05 13:55:40|371.4|369|371.46|369.06|371.46|369.06|371.18|368.78|0
1649166950000|2022-04-05 13:55:50|371.32|368.92|371.74|369.34|371.74|369.34|371.32|368.92|0
1649166960000|2022-04-05 13:56:00|371.6|369.2|372.02|369.62|372.02|369.62|371.6|369.2|0
1649166970000|2022-04-05 13:56:10|371.74|369.34|371.88|369.48|371.88|369.48|371.74|369.34|0
1649166980000|2022-04-05 13:56:20|372.02|369.62|371.88|369.48|372.02|369.62|371.88|369.48|0
1649166990000|2022-04-05 13:56:30|372.02|369.62|371.74|369.34|372.02|369.62|371.74|369.34|0
1649167000000|2022-04-05 13:56:40|371.6|369.2|371.46|369.06|371.6|369.2|371.32|368.92|0
1649167010000|2022-04-05 13:56:50|371.32|368.92|371.32|368.92|371.32|368.92|371.18|368.78|0
1649167020000|2022-04-05 13:57:00|371.18|368.78|371.74|369.34|371.74|369.34|371.04|368.64|0
1649167030000|2022-04-05 13:57:10|371.6|369.2|372.16|369.76|372.16|369.76|371.6|369.2|0
1649167040000|2022-04-05 13:57:20|372.02|369.62|371.74|369.34|372.02|369.62|371.74|369.34|0
1649167050000|2022-04-05 13:57:30|371.88|369.48|371.74|369.34|371.88|369.48|371.74|369.34|0
1649167060000|2022-04-05 13:57:40|371.6|369.2|371.6|369.2|371.88|369.48|371.6|369.2|0
1649167070000|2022-04-05 13:57:50|371.46|369.06|371.32|368.92|371.46|369.06|371.32|368.92|0
1649167080000|2022-04-05 13:58:00|371.46|369.06|371.88|369.48|371.88|369.48|371.46|369.06|0
1649167090000|2022-04-05 13:58:10|372.02|369.62|371.88|369.48|372.02|369.62|371.88|369.48|0
1649167100000|2022-04-05 13:58:20|371.81|369.41|371.46|369.06|371.81|369.41|371.46|369.06|0
1649167110000|2022-04-05 13:58:30|371.6|369.2|371.18|368.78|371.6|369.2|371.18|368.78|0
1649167120000|2022-04-05 13:58:40|371.04|368.64|370.77|368.37|371.04|368.64|370.77|368.37|0
1649167130000|2022-04-05 13:58:50|370.63|368.23|370.63|368.23|370.63|368.23|370.63|368.23|0
1649167140000|2022-04-05 13:59:00|370.9|368.5|370.9|368.5|370.9|368.5|370.77|368.37|0
1649167150000|2022-04-05 13:59:10|370.77|368.37|370.35|367.95|370.77|368.37|370.35|367.95|0
1649167160000|2022-04-05 13:59:20|370.21|367.81|370.49|368.09|370.49|368.09|370.21|367.81|0
1649167170000|2022-04-05 13:59:30|370.63|368.23|370.9|368.5|370.9|368.5|370.56|368.16|0
1649167180000|2022-04-05 13:59:40|370.7|368.3|370.35|367.95|370.7|368.3|370.35|367.95|0
1649167190000|2022-04-05 13:59:50|370.28|367.88|370.21|367.81|370.35|367.95|370.21|367.81|0
1649167200000|2022-04-05 14:00:00|370.14|367.74|370.07|367.67|370.21|367.81|370.01|367.61|0
1649167210000|2022-04-05 14:00:10|370.49|368.09|370.63|368.23|370.9|368.5|370.35|367.95|0
1649167220000|2022-04-05 14:00:20|371.04|368.64|370.21|367.81|371.04|368.64|370.21|367.81|0
1649167230000|2022-04-05 14:00:30|370.49|368.09|370.35|367.95|370.49|368.09|370.35|367.95|0
1649167240000|2022-04-05 14:00:40|370.63|368.23|370.01|367.61|370.63|368.23|370.01|367.61|0
1649167250000|2022-04-05 14:00:50|369.1|366.7|369.24|366.84|369.24|366.84|368.96|366.56|0
1649167260000|2022-04-05 14:01:00|369.38|366.98|369.93|367.53|370.07|367.67|369.38|366.98|0
1649167270000|2022-04-05 14:01:10|370.49|368.09|369.93|367.53|370.49|368.09|369.93|367.53|0
1649167280000|2022-04-05 14:01:20|370.07|367.67|370.49|368.09|370.49|368.09|370.07|367.67|0
1649167290000|2022-04-05 14:01:30|370.56|368.16|369.66|367.26|370.56|368.16|369.66|367.26|0
1649167300000|2022-04-05 14:01:40|369.79|367.39|369.1|366.7|369.79|367.39|369.1|366.7|0
1649167310000|2022-04-05 14:01:50|368.13|365.73|367.86|365.46|368.27|365.87|367.86|365.46|0
1649167320000|2022-04-05 14:02:00|368|365.6|367.72|365.32|368|365.6|367.65|365.25|0
1649167330000|2022-04-05 14:02:10|367.44|365.04|366.75|364.35|367.44|365.04|366.75|364.35|0
1649167340000|2022-04-05 14:02:20|366.62|364.22|367.03|364.63|367.03|364.63|366.62|364.22|0
1649167350000|2022-04-05 14:02:30|367.17|364.77|367.3|364.9|367.58|365.18|367.17|364.77|0
1649167360000|2022-04-05 14:02:40|366.89|364.49|366.89|364.49|367.03|364.63|366.75|364.35|0
1649167370000|2022-04-05 14:02:50|366.69|364.29|366.62|364.22|366.69|364.29|366.62|364.22|0
1649167380000|2022-04-05 14:03:00|366.75|364.35|365.65|363.25|366.75|364.35|365.38|362.98|0
1649167390000|2022-04-05 14:03:10|365.79|363.39|365.38|362.98|365.79|363.39|365.38|362.98|0
1649167400000|2022-04-05 14:03:20|365.51|363.11|365.65|363.25|365.65|363.25|365.51|363.11|0
1649167410000|2022-04-05 14:03:30|365.79|363.39|365.79|363.39|365.79|363.39|365.59|363.19|0
1649167420000|2022-04-05 14:03:40|365.93|363.53|365.93|363.53|366.06|363.66|365.93|363.53|0
1649167430000|2022-04-05 14:03:50|366.62|364.22|366.2|363.8|366.62|364.22|366.2|363.8|0
1649167440000|2022-04-05 14:04:00|366.34|363.94|366.75|364.35|366.75|364.35|366.34|363.94|0
1649167450000|2022-04-05 14:04:10|366.69|364.29|366.89|364.49|366.89|364.49|366.69|364.29|0
1649167460000|2022-04-05 14:04:20|367.03|364.63|366.61|364.21|367.03|364.63|366.61|364.21|0
1649167470000|2022-04-05 14:04:30|366.48|364.08|367.3|364.9|367.3|364.9|366.48|364.08|0
1649167480000|2022-04-05 14:04:40|367.44|365.04|368.13|365.73|368.13|365.73|367.44|365.04|0
1649167490000|2022-04-05 14:04:50|367.99|365.59|367.99|365.59|368.13|365.73|367.86|365.46|0
1649167500000|2022-04-05 14:05:00|368.27|365.87|368.82|366.42|368.82|366.42|368.27|365.87|0
1649167510000|2022-04-05 14:05:10|369.24|366.84|370.21|367.81|370.21|367.81|369.24|366.84|0
1649167520000|2022-04-05 14:05:20|370.76|368.36|371.32|368.92|371.32|368.92|370.76|368.36|0
1649167530000|2022-04-05 14:05:30|371.6|369.2|372.43|370.03|372.43|370.03|371.6|369.2|0
1649167540000|2022-04-05 14:05:40|372.85|370.45|372.57|370.17|372.99|370.59|372.57|370.17|0
1649167550000|2022-04-05 14:05:50|372.99|370.59|372.85|370.45|372.99|370.59|372.57|370.17|0
1649167560000|2022-04-05 14:06:00|372.99|370.59|372.57|370.17|373.13|370.73|372.57|370.17|0
1649167570000|2022-04-05 14:06:10|372.15|369.75|372.43|370.03|372.43|370.03|372.01|369.61|0
1649167580000|2022-04-05 14:06:20|372.57|370.17|373.69|371.29|373.69|371.29|372.57|370.17|0
1649167590000|2022-04-05 14:06:30|374.24|371.84|374.24|371.84|374.38|371.98|374.24|371.84|0
1649167600000|2022-04-05 14:06:40|374.38|371.98|374.94|372.54|374.94|372.54|374.38|371.98|0
1649167610000|2022-04-05 14:06:50|374.66|372.26|374.38|371.98|374.66|372.26|373.97|371.57|0
1649167620000|2022-04-05 14:07:00|374.24|371.84|374.66|372.26|374.94|372.54|374.24|371.84|0
1649167630000|2022-04-05 14:07:10|374.94|372.54|375.5|373.1|375.5|373.1|374.94|372.54|0
1649167640000|2022-04-05 14:07:20|376.06|373.66|376.06|373.66|376.06|373.66|375.64|373.24|0
1649167650000|2022-04-05 14:07:30|376.62|374.22|377.47|375.07|377.47|375.07|376.62|374.22|0
1649167660000|2022-04-05 14:07:40|378.03|375.63|378.03|375.63|378.45|376.05|378.03|375.63|0
1649167670000|2022-04-05 14:07:50|377.89|375.49|377.89|375.49|378.31|375.91|377.89|375.49|0
1649167680000|2022-04-05 14:08:00|377.75|375.35|378.87|376.47|378.87|376.47|377.75|375.35|0
1649167690000|2022-04-05 14:08:10|378.31|375.91|379.72|377.32|380.14|377.74|378.31|375.91|0
1649167700000|2022-04-05 14:08:20|379.79|377.39|379.58|377.18|379.79|377.39|379.44|377.04|0
1649167710000|2022-04-05 14:08:30|379.3|376.9|379.44|377.04|379.58|377.18|379.3|376.9|0
1649167720000|2022-04-05 14:08:40|379.3|376.9|379.58|377.18|379.58|377.18|379.01|376.61|0
1649167730000|2022-04-05 14:08:50|379.44|377.04|380.99|378.59|381.13|378.73|379.44|377.04|0
1649167740000|2022-04-05 14:09:00|381.41|379.01|381.56|379.16|381.98|379.58|381.41|379.01|0
1649167750000|2022-04-05 14:09:10|382.26|379.86|382.69|380.29|382.69|380.29|382.26|379.86|0
1649167760000|2022-04-05 14:09:20|382.83|380.43|382.26|379.86|382.83|380.43|382.12|379.72|0
1649167770000|2022-04-05 14:09:30|381.98|379.58|382.36|379.48|382.41|380.01|381.98|379.48|0
1649167780000|2022-04-05 14:09:40|382.08|379.2|382.5|379.62|382.5|379.62|382.08|379.2|0
1649167790000|2022-04-05 14:09:50|382.36|379.48|381.94|379.06|382.44|379.56|381.94|379.06|0
1649167800000|2022-04-05 14:10:00|382.22|379.34|381.94|379.06|382.64|379.76|381.94|379.06|0
1649167810000|2022-04-05 14:10:10|381.51|378.63|380.95|378.07|381.51|378.63|380.95|378.07|0
1649167820000|2022-04-05 14:10:20|380.81|377.93|381.09|378.21|381.51|378.63|380.81|377.93|0
1649167830000|2022-04-05 14:10:30|380.95|378.07|383.21|380.33|383.21|380.33|380.38|377.5|0
1649167840000|2022-04-05 14:10:40|383.63|380.75|383.77|380.89|383.77|380.89|383.63|380.75|0
1649167850000|2022-04-05 14:10:50|383.91|381.03|383.91|381.03|383.91|381.03|383.77|380.89|0
1649167860000|2022-04-05 14:11:00|383.77|380.89|383.49|380.61|383.77|380.89|383.49|380.61|0
1649167870000|2022-04-05 14:11:10|383.77|380.89|383.77|380.89|383.91|381.03|383.63|380.75|0
1649167880000|2022-04-05 14:11:20|383.63|380.75|384.05|381.17|384.05|381.17|383.63|380.75|0
1649167890000|2022-04-05 14:11:30|384.34|381.46|383.63|380.75|384.34|381.46|383.63|380.75|0
1649167900000|2022-04-05 14:11:40|383.91|381.03|383.98|381.1|383.98|381.1|383.63|380.75|0
1649167910000|2022-04-05 14:11:50|384.19|381.31|384.05|381.17|384.19|381.31|383.63|380.75|0
1649167920000|2022-04-05 14:12:00|383.77|380.89|384.13|381.25|384.13|381.25|383.77|380.89|0
1649167930000|2022-04-05 14:12:10|383.77|380.89|383.35|380.47|383.77|380.89|383.06|380.18|0
1649167940000|2022-04-05 14:12:20|383.91|381.03|384.62|381.74|384.62|381.74|383.91|381.03|0
1649167950000|2022-04-05 14:12:30|384.33|381.45|384.19|381.31|384.62|381.74|384.19|381.31|0
1649167960000|2022-04-05 14:12:40|383.49|380.61|383.96|381.08|383.96|381.08|380.95|378.07|0
1649167970000|2022-04-05 14:12:50|384.24|381.36|383.44|380.56|384.24|381.36|382.88|380|0
1649167980000|2022-04-05 14:13:00|383.58|380.7|383.72|380.84|384.01|381.13|383.58|380.7|0
1649167990000|2022-04-05 14:13:10|383.58|380.7|383.44|380.56|383.58|380.7|383.44|380.56|0
1649168000000|2022-04-05 14:13:20|383.72|380.84|383.86|380.98|383.86|380.98|383.58|380.7|0
1649168010000|2022-04-05 14:13:30|383.72|380.84|383.86|380.98|383.86|380.98|383.44|380.56|0
1649168020000|2022-04-05 14:13:40|383.72|380.84|383.44|380.56|383.72|380.84|383.44|380.56|0
1649168030000|2022-04-05 14:13:50|383.3|380.42|384.01|381.13|384.15|381.27|383.3|380.42|0
1649168040000|2022-04-05 14:14:00|384.29|381.41|384.15|381.27|384.29|381.41|383.44|380.56|0
1649168050000|2022-04-05 14:14:10|383.58|380.7|383.72|380.84|383.72|380.84|383.58|380.7|0
1649168060000|2022-04-05 14:14:20|383.58|380.7|383.72|380.84|383.72|380.84|383.02|380.14|0
1649168070000|2022-04-05 14:14:30|383.86|380.98|383.44|380.56|383.86|380.98|383.44|380.56|0
1649168080000|2022-04-05 14:14:40|383.3|380.42|383.16|380.28|383.58|380.7|383.16|380.28|0
1649168090000|2022-04-05 14:14:50|383.3|380.42|383.02|380.14|383.3|380.42|383.02|380.14|0
1649168100000|2022-04-05 14:15:00|383.86|380.98|385.71|382.83|385.99|383.11|383.86|380.98|0
1649168110000|2022-04-05 14:15:10|386.13|383.25|385.71|382.83|386.13|383.25|385.71|382.83|0
1649168120000|2022-04-05 14:15:20|385.56|382.68|386.27|383.39|386.27|383.39|385.42|382.54|0
1649168130000|2022-04-05 14:15:30|386.13|383.25|386.27|383.39|386.27|383.39|386.13|383.25|0
1649168140000|2022-04-05 14:15:40|386.42|383.54|386.27|383.39|386.7|383.82|386.27|383.39|0
1649168150000|2022-04-05 14:15:50|386.13|383.25|386.27|383.39|386.27|383.39|386.13|383.25|0
1649168160000|2022-04-05 14:16:00|386.13|383.25|386.7|383.82|386.7|383.82|386.13|383.25|0
1649168170000|2022-04-05 14:16:10|386.42|383.54|386.98|384.1|386.98|384.1|386.42|383.54|0
1649168180000|2022-04-05 14:16:20|386.84|383.96|386.7|383.82|387.13|384.25|386.7|383.82|0
1649168190000|2022-04-05 14:16:30|386.98|384.1|386.98|384.1|386.98|384.1|386.56|383.68|0
1649168200000|2022-04-05 14:16:40|386.56|383.68|385.85|382.97|386.56|383.68|385.85|382.97|0
1649168210000|2022-04-05 14:16:50|385.99|383.11|385.99|383.11|386.13|383.25|385.99|383.11|0
1649168220000|2022-04-05 14:17:00|386.06|383.18|386.13|383.25|386.42|383.54|386.06|383.18|0
1649168230000|2022-04-05 14:17:10|386.27|383.39|387.41|384.53|387.41|384.53|386.27|383.39|0
1649168240000|2022-04-05 14:17:20|387.49|384.61|387.84|384.96|387.84|384.96|387.27|384.39|0
1649168250000|2022-04-05 14:17:30|387.55|384.67|388.12|385.24|388.12|385.24|387.55|384.67|0
1649168260000|2022-04-05 14:17:40|388.27|385.39|388.27|385.39|388.27|385.39|388.12|385.24|0
1649168270000|2022-04-05 14:17:50|388.12|385.24|387.55|384.67|388.12|385.24|387.55|384.67|0
1649168280000|2022-04-05 14:18:00|387.41|384.53|386.98|384.1|387.41|384.53|386.84|383.96|0
1649168290000|2022-04-05 14:18:10|387.13|384.25|387.13|384.25|387.34|384.46|387.13|384.25|0
1649168300000|2022-04-05 14:18:20|387.06|384.18|386.84|383.96|387.06|384.18|386.84|383.96|0
1649168310000|2022-04-05 14:18:30|386.7|383.82|386.84|383.96|386.84|383.96|386.56|383.68|0
1649168320000|2022-04-05 14:18:40|386.56|383.68|386.84|383.96|386.84|383.96|386.56|383.68|0
1649168330000|2022-04-05 14:18:50|386.56|383.68|386.84|383.96|387.13|384.25|386.56|383.68|0
1649168340000|2022-04-05 14:19:00|386.7|383.82|387.13|384.25|387.13|384.25|386.56|383.68|0
1649168350000|2022-04-05 14:19:10|386.7|383.82|386.84|383.96|386.84|383.96|386.7|383.82|0
1649168360000|2022-04-05 14:19:20|386.98|384.1|386.7|383.82|387.13|384.25|386.7|383.82|0
1649168370000|2022-04-05 14:19:30|386.84|383.96|387.13|384.25|387.13|384.25|386.84|383.96|0
1649168380000|2022-04-05 14:19:40|386.98|384.1|387.41|384.53|387.41|384.53|386.7|383.82|0
1649168390000|2022-04-05 14:19:50|387.55|384.67|387.55|384.67|387.55|384.67|386.7|383.82|0
1649168400000|2022-04-05 14:20:00|387.41|384.53|387.7|384.82|387.7|384.82|387.41|384.53|0
1649168410000|2022-04-05 14:20:10|387.84|384.96|386.98|384.1|387.84|384.96|386.98|384.1|0
1649168420000|2022-04-05 14:20:20|387.41|384.53|388.12|385.24|388.12|385.24|387.41|384.53|0
1649168430000|2022-04-05 14:20:30|388.27|385.39|387.7|384.82|388.27|385.39|387.7|384.82|0
1649168440000|2022-04-05 14:20:40|387.84|384.96|387.55|384.67|387.84|384.96|387.41|384.53|0
1649168450000|2022-04-05 14:20:50|387.84|384.96|388.12|385.24|388.12|385.24|387.84|384.96|0
1649168460000|2022-04-05 14:21:00|388.69|385.81|389.12|386.24|389.12|386.24|388.69|385.81|0
1649168470000|2022-04-05 14:21:10|388.98|386.1|388.77|385.89|389.12|386.24|388.77|385.89|0
1649168480000|2022-04-05 14:21:20|388.26|385.38|388.55|385.67|388.55|385.67|388.12|385.24|0
1649168490000|2022-04-05 14:21:30|388.69|385.81|389.26|386.38|389.26|386.38|388.69|385.81|0
1649168500000|2022-04-05 14:21:40|388.98|386.1|388.84|385.96|388.98|386.1|388.84|385.96|0
1649168510000|2022-04-05 14:21:50|389.12|386.24|388.98|386.1|389.12|386.24|388.84|385.96|0
1649168520000|2022-04-05 14:22:00|389.12|386.24|388.69|385.81|389.12|386.24|388.69|385.81|0
1649168530000|2022-04-05 14:22:10|387.34|384.46|388.26|385.38|388.26|385.38|387.19|384.31|0
1649168540000|2022-04-05 14:22:20|388.41|385.53|388.83|385.95|388.83|385.95|388.41|385.53|0
1649168550000|2022-04-05 14:22:30|388.26|385.38|388.26|385.38|388.41|385.53|388.26|385.38|0
1649168560000|2022-04-05 14:22:40|388.12|385.24|387.55|384.67|388.12|385.24|387.55|384.67|0
1649168570000|2022-04-05 14:22:50|387.48|384.6|387.12|384.24|387.55|384.67|387.12|384.24|0
1649168580000|2022-04-05 14:23:00|386.7|383.82|385.86|382.98|386.84|383.96|385.86|382.98|0
1649168590000|2022-04-05 14:23:10|385.43|382.55|384.95|382.07|385.43|382.55|384.73|381.85|0
1649168600000|2022-04-05 14:23:20|385.16|382.28|384.73|381.85|385.16|382.28|384.73|381.85|0
1649168610000|2022-04-05 14:23:30|384.59|381.71|384.31|381.43|384.59|381.71|384.31|381.43|0
1649168620000|2022-04-05 14:23:40|384.45|381.57|384.88|382|384.88|382|384.45|381.57|0
1649168630000|2022-04-05 14:23:50|385.02|382.14|384.59|381.71|385.3|382.42|384.59|381.71|0
1649168640000|2022-04-05 14:24:00|385.16|382.28|385.3|382.42|385.59|382.71|385.16|382.28|0
1649168650000|2022-04-05 14:24:10|385.59|382.71|386.01|383.13|386.01|383.13|385.59|382.71|0
1649168660000|2022-04-05 14:24:20|386.16|383.28|385.87|382.99|386.16|383.28|385.87|382.99|0
1649168670000|2022-04-05 14:24:30|385.59|382.71|386.73|383.85|386.73|383.85|385.44|382.56|0
1649168680000|2022-04-05 14:24:40|386.3|383.42|386.01|383.13|386.3|383.42|386.01|383.13|0
1649168690000|2022-04-05 14:24:50|385.87|382.99|386.3|383.42|386.3|383.42|385.87|382.99|0
1649168700000|2022-04-05 14:25:00|386.16|383.28|385.44|382.56|386.16|383.28|385.44|382.56|0
1649168710000|2022-04-05 14:25:10|385.3|382.42|385.3|382.42|385.3|382.42|385.3|382.42|0
1649168720000|2022-04-05 14:25:20|385.16|382.28|385.16|382.28|385.44|382.56|385.16|382.28|0
1649168730000|2022-04-05 14:25:30|384.73|381.85|385.02|382.14|385.02|382.14|384.73|381.85|0
1649168740000|2022-04-05 14:25:40|384.88|382|384.87|381.99|384.88|382|384.87|381.99|0
1649168750000|2022-04-05 14:25:50|384.73|381.85|385.3|382.42|385.44|382.56|384.73|381.85|0
1649168760000|2022-04-05 14:26:00|385.59|382.71|385.59|382.71|385.87|382.99|385.59|382.71|0
1649168770000|2022-04-05 14:26:10|385.94|383.06|386.16|383.28|386.16|383.28|385.94|383.06|0
1649168780000|2022-04-05 14:26:20|386.3|383.42|386.44|383.56|386.44|383.56|386.3|383.42|0
1649168790000|2022-04-05 14:26:30|386.3|383.42|386.73|383.85|386.73|383.85|386.01|383.13|0
1649168800000|2022-04-05 14:26:40|386.66|383.78|386.87|383.99|386.87|383.99|386.58|383.7|0
1649168810000|2022-04-05 14:26:50|386.58|383.7|386.58|383.7|386.58|383.7|386.58|383.7|0
1649168820000|2022-04-05 14:27:00|386.44|383.56|387.01|384.13|387.01|384.13|386.44|383.56|0
1649168830000|2022-04-05 14:27:10|387.15|384.27|386.58|383.7|387.15|384.27|386.58|383.7|0
1649168840000|2022-04-05 14:27:20|386.73|383.85|386.01|383.13|386.73|383.85|386.01|383.13|0
1649168850000|2022-04-05 14:27:30|386.16|383.28|386.73|383.85|386.87|383.99|386.16|383.28|0
1649168860000|2022-04-05 14:27:40|387.01|384.13|386.44|383.56|387.01|384.13|386.44|383.56|0
1649168870000|2022-04-05 14:27:50|386.73|383.85|386.73|383.85|387.01|384.13|386.73|383.85|0
1649168880000|2022-04-05 14:28:00|386.58|383.7|386.72|383.84|386.72|383.84|386.58|383.7|0
1649168890000|2022-04-05 14:28:10|386.87|383.99|386.3|383.42|386.87|383.99|386.3|383.42|0
1649168900000|2022-04-05 14:28:20|386.15|383.27|386.01|383.13|386.15|383.27|386.01|383.13|0
1649168910000|2022-04-05 14:28:30|385.94|383.06|386.01|383.13|386.37|383.49|385.94|383.06|0
1649168920000|2022-04-05 14:28:40|386.15|383.27|386.15|383.27|386.15|383.27|385.87|382.99|0
1649168930000|2022-04-05 14:28:50|386.01|383.13|386.09|383.21|386.09|383.21|385.87|382.99|0
1649168940000|2022-04-05 14:29:00|385.8|382.92|386.15|383.27|386.44|383.56|385.8|382.92|0
1649168950000|2022-04-05 14:29:10|386.01|383.13|385.58|382.7|386.01|383.13|385.58|382.7|0
1649168960000|2022-04-05 14:29:20|385.3|382.42|384.73|381.85|385.3|382.42|384.73|381.85|0
1649168970000|2022-04-05 14:29:30|384.87|381.99|385.09|382.21|385.3|382.42|384.87|381.99|0
1649168980000|2022-04-05 14:29:40|385.16|382.28|384.87|381.99|385.16|382.28|384.87|381.99|0
1649168990000|2022-04-05 14:29:50|385.16|382.28|385.16|382.28|385.44|382.56|385.16|382.28|0
1649169000000|2022-04-05 14:30:00|385.73|382.85|385.73|382.85|385.73|382.85|385.73|382.85|0
1649169010000|2022-04-05 14:30:10|385.44|382.56|385.16|382.28|385.44|382.56|385.02|382.14|0
1649169020000|2022-04-05 14:30:20|385.3|382.42|385.44|382.56|385.73|382.85|385.3|382.42|0
1649169030000|2022-04-05 14:30:30|384.73|381.85|384.45|381.57|384.73|381.85|384.45|381.57|0
1649169040000|2022-04-05 14:30:40|384.3|381.42|384.3|381.42|384.73|381.85|384.3|381.42|0
1649169050000|2022-04-05 14:30:50|384.45|381.57|383.6|380.72|384.45|381.57|383.6|380.72|0
1649169060000|2022-04-05 14:31:00|384.16|381.28|383.88|381|384.16|381.28|383.74|380.86|0
1649169070000|2022-04-05 14:31:10|384.02|381.14|384.3|381.42|384.3|381.42|384.02|381.14|0
1649169080000|2022-04-05 14:31:20|384.52|381.64|384.45|381.57|384.52|381.64|384.3|381.42|0
1649169090000|2022-04-05 14:31:30|384.73|381.85|384.87|381.99|384.87|381.99|384.45|381.57|0
1649169100000|2022-04-05 14:31:40|384.73|381.85|385.16|382.28|385.16|382.28|384.73|381.85|0
1649169110000|2022-04-05 14:31:50|385.01|382.13|384.73|381.85|385.01|382.13|384.66|381.78|0
1649169120000|2022-04-05 14:32:00|384.59|381.71|384.73|381.85|384.73|381.85|384.59|381.71|0
1649169130000|2022-04-05 14:32:10|384.45|381.57|384.66|381.78|384.66|381.78|384.3|381.42|0
1649169140000|2022-04-05 14:32:20|385.16|382.28|384.73|381.85|385.16|382.28|384.73|381.85|0
1649169150000|2022-04-05 14:32:30|384.59|381.71|384.73|381.85|384.73|381.85|384.45|381.57|0
1649169160000|2022-04-05 14:32:40|384.59|381.71|385.3|382.42|385.3|382.42|384.59|381.71|0
1649169170000|2022-04-05 14:32:50|385.44|382.56|385.16|382.28|385.44|382.56|385.16|382.28|0
1649169180000|2022-04-05 14:33:00|385.3|382.42|385.3|382.42|385.3|382.42|385.16|382.28|0
1649169190000|2022-04-05 14:33:10|384.73|381.85|384.73|381.85|384.73|381.85|384.59|381.71|0
1649169200000|2022-04-05 14:33:20|384.59|381.71|384.59|381.71|384.59|381.71|384.59|381.71|0
1649169210000|2022-04-05 14:33:30|385.01|382.13|385.3|382.42|385.3|382.42|385.01|382.13|0
1649169220000|2022-04-05 14:33:40|385.16|382.28|385.3|382.42|385.3|382.42|385.16|382.28|0
1649169230000|2022-04-05 14:33:50|385.16|382.28|384.95|382.07|385.23|382.35|384.95|382.07|0
1649169240000|2022-04-05 14:34:00|385.44|382.56|385.3|382.42|385.44|382.56|385.3|382.42|0
1649169250000|2022-04-05 14:34:10|385.44|382.56|385.16|382.28|385.44|382.56|384.73|381.85|0
1649169260000|2022-04-05 14:34:20|385.01|382.13|385.44|382.56|385.44|382.56|385.01|382.13|0
1649169270000|2022-04-05 14:34:30|385.58|382.7|386.01|383.13|386.01|383.13|385.58|382.7|0
1649169280000|2022-04-05 14:34:40|386.44|383.56|386.72|383.84|386.87|383.99|386.44|383.56|0
1649169290000|2022-04-05 14:34:50|386.87|383.99|386.58|383.7|386.87|383.99|386.58|383.7|0
1649169300000|2022-04-05 14:35:00|386.44|383.56|386.29|383.41|386.72|383.84|386.29|383.41|0
1649169310000|2022-04-05 14:35:10|386.44|383.56|386.86|383.98|386.86|383.98|386.44|383.56|0
1649169320000|2022-04-05 14:35:20|386.58|383.7|386.44|383.56|386.58|383.7|386.44|383.56|0
1649169330000|2022-04-05 14:35:30|386.01|383.13|386.15|383.27|386.15|383.27|385.87|382.99|0
1649169340000|2022-04-05 14:35:40|385.87|382.99|386.01|383.13|386.01|383.13|385.87|382.99|0
1649169350000|2022-04-05 14:35:50|385.87|382.99|385.66|382.78|385.87|382.99|385.66|382.78|0
1649169360000|2022-04-05 14:36:00|385.58|382.7|385.3|382.42|385.58|382.7|385.3|382.42|0
1649169370000|2022-04-05 14:36:10|385.16|382.28|384.87|381.99|385.16|382.28|384.87|381.99|0
1649169380000|2022-04-05 14:36:20|384.44|381.56|384.44|381.56|384.59|381.71|384.44|381.56|0
1649169390000|2022-04-05 14:36:30|384.52|381.64|384.3|381.42|384.52|381.64|384.3|381.42|0
1649169400000|2022-04-05 14:36:40|384.16|381.28|384.59|381.71|384.59|381.71|384.02|381.14|0
1649169410000|2022-04-05 14:36:50|384.87|381.99|385.16|382.28|385.16|382.28|384.87|381.99|0
1649169420000|2022-04-05 14:37:00|385.3|382.42|385.58|382.7|385.58|382.7|385.3|382.42|0
1649169430000|2022-04-05 14:37:10|385.87|382.99|386.01|383.13|386.15|383.27|385.87|382.99|0
1649169440000|2022-04-05 14:37:20|386.29|383.41|386.15|383.27|386.29|383.41|386.01|383.13|0
1649169450000|2022-04-05 14:37:30|385.87|382.99|386.44|383.56|386.44|383.56|385.87|382.99|0
1649169460000|2022-04-05 14:37:40|386.29|383.41|386.86|383.98|386.86|383.98|386.29|383.41|0
1649169470000|2022-04-05 14:37:50|386.72|383.84|386.72|383.84|386.86|383.98|386.58|383.7|0
1649169480000|2022-04-05 14:38:00|386.86|383.98|386.58|383.7|386.86|383.98|386.44|383.56|0
1649169490000|2022-04-05 14:38:10|386.86|383.98|386.86|383.98|386.86|383.98|386.44|383.56|0
1649169500000|2022-04-05 14:38:20|386.72|383.84|387.15|384.27|387.15|384.27|386.72|383.84|0
1649169510000|2022-04-05 14:38:30|387.08|384.2|386.86|383.98|387.08|384.2|386.86|383.98|0
1649169520000|2022-04-05 14:38:40|387.01|384.13|387.58|384.7|387.58|384.7|387.01|384.13|0
1649169530000|2022-04-05 14:38:50|387.72|384.84|387.86|384.98|387.86|384.98|387.72|384.84|0
1649169540000|2022-04-05 14:39:00|388.01|385.13|388.01|385.13|388.15|385.27|388.01|385.13|0
1649169550000|2022-04-05 14:39:10|387.86|384.98|388.01|385.13|388.01|385.13|387.86|384.98|0
1649169560000|2022-04-05 14:39:20|387.86|384.98|388.01|385.13|388.01|385.13|387.29|384.41|0
1649169570000|2022-04-05 14:39:30|388.15|385.27|388.43|385.55|388.43|385.55|388.15|385.27|0
1649169580000|2022-04-05 14:39:40|388.15|385.27|388.29|385.41|388.29|385.41|387.86|384.98|0
1649169590000|2022-04-05 14:39:50|388.01|385.13|388.01|385.13|388.01|385.13|387.86|384.98|0
1649169600000|2022-04-05 14:40:00|388.29|385.41|388.01|385.13|388.29|385.41|388.01|385.13|0
1649169610000|2022-04-05 14:40:10|388.15|385.27|387.72|384.84|388.15|385.27|387.72|384.84|0
1649169620000|2022-04-05 14:40:20|387.86|384.98|388.15|385.27|388.15|385.27|387.86|384.98|0
1649169630000|2022-04-05 14:40:30|388.01|385.13|387.58|384.7|388.01|385.13|387.43|384.55|0
1649169640000|2022-04-05 14:40:40|387.86|384.98|387.29|384.41|387.86|384.98|387.29|384.41|0
1649169650000|2022-04-05 14:40:50|387.58|384.7|387.29|384.41|387.58|384.7|387.29|384.41|0
1649169660000|2022-04-05 14:41:00|387.15|384.27|387.22|384.34|387.22|384.34|387.01|384.13|0
1649169670000|2022-04-05 14:41:10|387.29|384.41|386.72|383.84|387.29|384.41|386.72|383.84|0
1649169680000|2022-04-05 14:41:20|386.43|383.55|386.29|383.41|386.43|383.55|386.29|383.41|0
1649169690000|2022-04-05 14:41:30|386.43|383.55|386.43|383.55|386.58|383.7|386.43|383.55|0
1649169700000|2022-04-05 14:41:40|387.01|384.13|387.15|384.27|387.15|384.27|387.01|384.13|0
1649169710000|2022-04-05 14:41:50|387.01|384.13|386.72|383.84|387.15|384.27|386.72|383.84|0
1649169720000|2022-04-05 14:42:00|386.58|383.7|386.86|383.98|386.86|383.98|386.58|383.7|0
1649169730000|2022-04-05 14:42:10|386.58|383.7|386.72|383.84|386.72|383.84|386.43|383.55|0
1649169740000|2022-04-05 14:42:20|386.86|383.98|387.15|384.27|387.15|384.27|386.86|383.98|0
1649169750000|2022-04-05 14:42:30|386.72|383.84|386.51|383.63|386.72|383.84|386.29|383.41|0
1649169760000|2022-04-05 14:42:40|386.58|383.7|387|384.12|387|384.12|386.58|383.7|0
1649169770000|2022-04-05 14:42:50|386.94|384.06|386.86|383.98|386.94|384.06|386.79|383.91|0
1649169780000|2022-04-05 14:43:00|387|384.12|387.43|384.55|387.43|384.55|387|384.12|0
1649169790000|2022-04-05 14:43:10|387.29|384.41|387.15|384.27|387.29|384.41|387.15|384.27|0
1649169800000|2022-04-05 14:43:20|387.36|384.48|387.43|384.55|387.43|384.55|387.36|384.48|0
1649169810000|2022-04-05 14:43:30|387.29|384.41|387.58|384.7|387.58|384.7|387.29|384.41|0
1649169820000|2022-04-05 14:43:40|387.43|384.55|387.15|384.27|387.43|384.55|386.86|383.98|0
1649169830000|2022-04-05 14:43:50|387.08|384.2|386.86|383.98|387.29|384.41|386.86|383.98|0
1649169840000|2022-04-05 14:44:00|387.15|384.27|386.72|383.84|387.15|384.27|386.72|383.84|0
1649169850000|2022-04-05 14:44:10|386.58|383.7|386.29|383.41|386.58|383.7|386.29|383.41|0
1649169860000|2022-04-05 14:44:20|386.22|383.34|386.29|383.41|386.29|383.41|386.22|383.34|0
1649169870000|2022-04-05 14:44:30|386.58|383.7|386.29|383.41|386.58|383.7|386.29|383.41|0
1649169880000|2022-04-05 14:44:40|386.43|383.55|386.29|383.41|386.43|383.55|386.29|383.41|0
1649169890000|2022-04-05 14:44:50|386.15|383.27|386.58|383.7|386.58|383.7|386.15|383.27|0
1649169900000|2022-04-05 14:45:00|386.86|383.98|386.58|383.7|387.15|384.27|386.58|383.7|0
1649169910000|2022-04-05 14:45:10|386.79|383.91|387|384.12|387.22|384.34|386.79|383.91|0
1649169920000|2022-04-05 14:45:20|387.15|384.27|387.15|384.27|387.29|384.41|387.15|384.27|0
1649169930000|2022-04-05 14:45:30|387|384.12|387.29|384.41|387.29|384.41|387|384.12|0
1649169940000|2022-04-05 14:45:40|386.58|383.7|386.15|383.27|386.58|383.7|386.15|383.27|0
1649169950000|2022-04-05 14:45:50|386.01|383.13|385.86|382.98|386.01|383.13|385.86|382.98|0
1649169960000|2022-04-05 14:46:00|385.58|382.7|385.44|382.56|385.58|382.7|385.44|382.56|0
1649169970000|2022-04-05 14:46:10|385.29|382.41|385.44|382.56|385.44|382.56|385.15|382.27|0
1649169980000|2022-04-05 14:46:20|385.29|382.41|385.01|382.13|385.29|382.41|385.01|382.13|0
1649169990000|2022-04-05 14:46:30|384.87|381.99|384.87|381.99|385.01|382.13|384.87|381.99|0
1649170000000|2022-04-05 14:46:40|384.73|381.85|384.58|381.7|384.73|381.85|384.58|381.7|0
1649170010000|2022-04-05 14:46:50|384.72|381.84|384.72|381.84|384.72|381.84|384.44|381.56|0
1649170020000|2022-04-05 14:47:00|384.8|381.92|384.44|381.56|384.8|381.92|384.44|381.56|0
1649170030000|2022-04-05 14:47:10|384.3|381.42|384.3|381.42|384.3|381.42|384.16|381.28|0
1649170040000|2022-04-05 14:47:20|384.72|381.84|385.29|382.41|385.29|382.41|384.72|381.84|0
1649170050000|2022-04-05 14:47:30|385.15|382.27|385.01|382.13|385.44|382.56|385.01|382.13|0
1649170060000|2022-04-05 14:47:40|384.72|381.84|384.3|381.42|384.72|381.84|384.3|381.42|0
1649170070000|2022-04-05 14:47:50|384.44|381.56|384.58|381.7|384.58|381.7|384.37|381.49|0
1649170080000|2022-04-05 14:48:00|384.72|381.84|384.72|381.84|384.72|381.84|384.66|381.78|0
1649170090000|2022-04-05 14:48:10|385.01|382.13|384.87|381.99|385.08|382.2|384.87|381.99|0
1649170100000|2022-04-05 14:48:20|384.58|381.7|384.72|381.84|384.72|381.84|384.44|381.56|0
1649170110000|2022-04-05 14:48:30|384.44|381.56|384.58|381.7|384.58|381.7|384.44|381.56|0
1649170120000|2022-04-05 14:48:40|384.44|381.56|384.3|381.42|384.44|381.56|384.3|381.42|0
1649170130000|2022-04-05 14:48:50|384.01|381.13|383.73|380.85|384.01|381.13|383.73|380.85|0
1649170140000|2022-04-05 14:49:00|383.02|380.14|383.45|380.57|383.45|380.57|383.02|380.14|0
1649170150000|2022-04-05 14:49:10|383.73|380.85|383.59|380.71|383.73|380.85|383.59|380.71|0
1649170160000|2022-04-05 14:49:20|383.73|380.85|383.59|380.71|383.73|380.85|383.45|380.57|0
1649170170000|2022-04-05 14:49:30|383.73|380.85|383.45|380.57|383.73|380.85|383.45|380.57|0
1649170180000|2022-04-05 14:49:40|383.3|380.42|383.02|380.14|383.3|380.42|383.02|380.14|0
1649170190000|2022-04-05 14:49:50|382.88|380|382.88|380|383.02|380.14|382.6|379.72|0
1649170200000|2022-04-05 14:50:00|382.74|379.86|382.88|380|382.88|380|382.74|379.86|0
1649170210000|2022-04-05 14:50:10|382.6|379.72|382.17|379.29|382.6|379.72|382.17|379.29|0
1649170220000|2022-04-05 14:50:20|382.03|379.15|382.03|379.15|382.03|379.15|382.03|379.15|0
1649170230000|2022-04-05 14:50:30|382.31|379.43|382.17|379.29|382.31|379.43|382.03|379.15|0
1649170240000|2022-04-05 14:50:40|382.31|379.43|382.45|379.57|382.74|379.86|382.31|379.43|0
1649170250000|2022-04-05 14:50:50|382.6|379.72|382.17|379.29|382.74|379.86|382.17|379.29|0
1649170260000|2022-04-05 14:51:00|382.6|379.72|382.74|379.86|382.74|379.86|382.6|379.72|0
1649170270000|2022-04-05 14:51:10|382.88|380|383.02|380.14|383.16|380.28|382.88|380|0
1649170280000|2022-04-05 14:51:20|383.3|380.42|382.6|379.72|383.3|380.42|382.6|379.72|0
1649170290000|2022-04-05 14:51:30|382.45|379.57|382.31|379.43|382.45|379.57|382.31|379.43|0
1649170300000|2022-04-05 14:51:40|382.03|379.15|381.61|378.73|382.03|379.15|381.61|378.73|0
1649170310000|2022-04-05 14:51:50|381.46|378.58|382.17|379.29|382.17|379.29|381.46|378.58|0
1649170320000|2022-04-05 14:52:00|382.31|379.43|382.17|379.29|382.31|379.43|382.03|379.15|0
1649170330000|2022-04-05 14:52:10|381.46|378.58|381.6|378.72|381.75|378.87|381.46|378.58|0
1649170340000|2022-04-05 14:52:20|381.46|378.58|381.32|378.44|381.6|378.72|381.32|378.44|0
1649170350000|2022-04-05 14:52:30|381.18|378.3|381.04|378.16|381.18|378.3|381.04|378.16|0
1649170360000|2022-04-05 14:52:40|380.9|378.02|380.76|377.88|380.9|378.02|380.76|377.88|0
1649170370000|2022-04-05 14:52:50|381.04|378.16|381.04|378.16|381.18|378.3|381.04|378.16|0
1649170380000|2022-04-05 14:53:00|380.62|377.74|380.76|377.88|380.9|378.02|380.62|377.74|0
1649170390000|2022-04-05 14:53:10|380.62|377.74|380.9|378.02|380.9|378.02|380.62|377.74|0
1649170400000|2022-04-05 14:53:20|381.04|378.16|381.18|378.3|381.18|378.3|381.04|378.16|0
1649170410000|2022-04-05 14:53:30|380.9|378.02|380.76|377.88|380.9|378.02|380.76|377.88|0
1649170420000|2022-04-05 14:53:40|380.47|377.59|380.47|377.59|380.62|377.74|380.47|377.59|0
1649170430000|2022-04-05 14:53:50|380.19|377.31|379.35|376.47|380.19|377.31|379.21|376.33|0
1649170440000|2022-04-05 14:54:00|379.07|376.19|379.35|376.47|379.35|376.47|379.07|376.19|0
1649170450000|2022-04-05 14:54:10|379.49|376.61|379.49|376.61|379.49|376.61|379.49|376.61|0
1649170460000|2022-04-05 14:54:20|379.77|376.89|378.92|376.04|379.77|376.89|378.92|376.04|0
1649170470000|2022-04-05 14:54:30|379.07|376.19|379.21|376.33|379.35|376.47|379.07|376.19|0
1649170480000|2022-04-05 14:54:40|379.49|376.61|379.35|376.47|379.49|376.61|379.35|376.47|0
1649170490000|2022-04-05 14:54:50|379.49|376.61|379.63|376.75|379.77|376.89|379.49|376.61|0
1649170500000|2022-04-05 14:55:00|379.77|376.89|380.05|377.17|380.05|377.17|379.77|376.89|0
1649170510000|2022-04-05 14:55:10|379.91|377.03|380.47|377.59|380.47|377.59|379.91|377.03|0
1649170520000|2022-04-05 14:55:20|380.69|377.81|381.04|378.16|381.18|378.3|380.69|377.81|0
1649170530000|2022-04-05 14:55:30|380.9|378.02|380.9|378.02|381.18|378.3|380.9|378.02|0
1649170540000|2022-04-05 14:55:40|380.76|377.88|381.18|378.3|381.18|378.3|380.76|377.88|0
1649170550000|2022-04-05 14:55:50|381.32|378.44|381.6|378.72|381.6|378.72|381.32|378.44|0
1649170560000|2022-04-05 14:56:00|381.32|378.44|381.04|378.16|381.32|378.44|381.04|378.16|0
1649170570000|2022-04-05 14:56:10|381.18|378.3|381.04|378.16|381.18|378.3|380.9|378.02|0
1649170580000|2022-04-05 14:56:20|380.97|378.09|380.47|377.59|380.97|378.09|380.47|377.59|0
1649170590000|2022-04-05 14:56:30|380.33|377.45|380.47|377.59|380.61|377.73|380.33|377.45|0
1649170600000|2022-04-05 14:56:40|380.61|377.73|380.76|377.88|380.76|377.88|380.47|377.59|0
1649170610000|2022-04-05 14:56:50|380.61|377.73|380.9|378.02|380.9|378.02|380.61|377.73|0
1649170620000|2022-04-05 14:57:00|380.76|377.88|381.04|378.16|381.04|378.16|380.76|377.88|0
1649170630000|2022-04-05 14:57:10|380.9|378.02|380.76|377.88|380.9|378.02|380.76|377.88|0
1649170640000|2022-04-05 14:57:20|380.9|378.02|380.47|377.59|380.9|378.02|380.47|377.59|0
1649170650000|2022-04-05 14:57:30|380.76|377.88|380.47|377.59|380.76|377.88|380.33|377.45|0
1649170660000|2022-04-05 14:57:40|380.61|377.73|381.04|378.16|381.18|378.3|380.61|377.73|0
1649170670000|2022-04-05 14:57:50|381.32|378.44|383.53|380.65|383.53|380.65|381.04|378.16|0
1649170680000|2022-04-05 14:58:00|383.67|380.79|383.81|380.93|383.81|380.93|383.53|380.65|0
1649170690000|2022-04-05 14:58:10|383.67|380.79|382.16|379.28|383.67|380.79|382.16|379.28|0
1649170700000|2022-04-05 14:58:20|381.13|378.25|380.85|377.97|381.13|378.25|380.85|377.97|0
1649170710000|2022-04-05 14:58:30|380.7|377.82|380.7|377.82|380.7|377.82|380.7|377.82|0
1649170720000|2022-04-05 14:58:40|380.85|377.97|380.7|377.82|380.85|377.97|380.7|377.82|0
1649170730000|2022-04-05 14:58:50|380.56|377.68|381.22|378.34|381.22|378.34|380.56|377.68|0
1649170740000|2022-04-05 14:59:00|381.08|378.2|380.79|377.91|381.08|378.2|380.79|377.91|0
1649170750000|2022-04-05 14:59:10|381.22|378.34|381.36|378.48|381.5|378.62|381.22|378.34|0
1649170760000|2022-04-05 14:59:20|381.78|378.9|381.92|379.04|381.92|379.04|381.78|378.9|0
1649170770000|2022-04-05 14:59:30|381.78|378.9|382.2|379.32|382.35|379.47|381.78|378.9|0
1649170780000|2022-04-05 14:59:40|382.06|379.18|381.92|379.04|382.06|379.18|381.78|378.9|0
1649170790000|2022-04-05 14:59:50|382.06|379.18|381.92|379.04|382.06|379.18|381.92|379.04|0
1649170800000|2022-04-05 15:00:00|381.78|378.9|382.06|379.18|382.06|379.18|381.78|378.9|0
1649170810000|2022-04-05 15:00:10|382.35|379.47|382.35|379.47|382.35|379.47|381.92|379.04|0
1649170820000|2022-04-05 15:00:20|382.28|379.4|382.2|379.32|382.35|379.47|382.2|379.32|0
1649170830000|2022-04-05 15:00:30|381.92|379.04|381.92|379.04|382.06|379.18|381.92|379.04|0
1649170840000|2022-04-05 15:00:40|382.06|379.18|381.78|378.9|382.06|379.18|381.78|378.9|0
1649170850000|2022-04-05 15:00:50|382.06|379.18|382.35|379.47|382.35|379.47|382.06|379.18|0
1649170860000|2022-04-05 15:01:00|382.2|379.32|382.06|379.18|382.2|379.32|381.64|378.76|0
1649170870000|2022-04-05 15:01:10|381.92|379.04|381.78|378.9|382.06|379.18|381.78|378.9|0
1649170880000|2022-04-05 15:01:20|381.64|378.76|381.5|378.62|381.64|378.76|381.5|378.62|0
1649170890000|2022-04-05 15:01:30|381.36|378.48|381.36|378.48|381.43|378.55|381.36|378.48|0
1649170900000|2022-04-05 15:01:40|381.22|378.34|381.01|378.13|381.22|378.34|381.01|378.13|0
1649170910000|2022-04-05 15:01:50|380.93|378.05|381.5|378.62|381.5|378.62|380.93|378.05|0
1649170920000|2022-04-05 15:02:00|381.64|378.76|381.78|378.9|381.78|378.9|381.64|378.76|0
1649170930000|2022-04-05 15:02:10|381.92|379.04|382.2|379.32|382.34|379.46|381.92|379.04|0
1649170940000|2022-04-05 15:02:20|382.34|379.46|382.34|379.46|382.49|379.61|382.34|379.46|0
1649170950000|2022-04-05 15:02:30|382.2|379.32|382.06|379.18|382.2|379.32|382.06|379.18|0
1649170960000|2022-04-05 15:02:40|381.92|379.04|382.49|379.61|382.49|379.61|381.92|379.04|0
1649170970000|2022-04-05 15:02:50|382.34|379.46|382.2|379.32|382.34|379.46|382.2|379.32|0
1649170980000|2022-04-05 15:03:00|381.92|379.04|382.2|379.32|382.2|379.32|381.92|379.04|0
1649170990000|2022-04-05 15:03:10|381.92|379.04|382.06|379.18|382.2|379.32|381.92|379.04|0
1649171000000|2022-04-05 15:03:20|382.14|379.26|382.2|379.32|382.2|379.32|382.06|379.18|0
1649171010000|2022-04-05 15:03:30|382.06|379.18|381.92|379.04|382.06|379.18|381.64|378.76|0
1649171020000|2022-04-05 15:03:40|381.78|378.9|381.57|378.69|381.78|378.9|381.36|378.48|0
1649171030000|2022-04-05 15:03:50|381.78|378.9|383.19|380.31|383.19|380.31|381.78|378.9|0
1649171040000|2022-04-05 15:04:00|383.05|380.17|383.9|381.02|383.9|381.02|383.05|380.17|0
1649171050000|2022-04-05 15:04:10|383.76|380.88|383.76|380.88|383.76|380.88|383.76|380.88|0
1649171060000|2022-04-05 15:04:20|383.62|380.74|383.48|380.6|383.76|380.88|383.48|380.6|0
1649171070000|2022-04-05 15:04:30|383.19|380.31|382.98|380.1|383.19|380.31|382.77|379.89|0
1649171080000|2022-04-05 15:04:40|382.91|380.03|382.63|379.75|382.91|380.03|382.63|379.75|0
1649171090000|2022-04-05 15:04:50|382.77|379.89|382.63|379.75|382.91|380.03|382.63|379.75|0
1649171100000|2022-04-05 15:05:00|382.49|379.61|381.5|378.62|382.49|379.61|381.5|378.62|0
1649171110000|2022-04-05 15:05:10|381.78|378.9|381.78|378.9|381.78|378.9|381.64|378.76|0
1649171120000|2022-04-05 15:05:20|381.64|378.76|381.5|378.62|381.64|378.76|381.36|378.48|0
1649171130000|2022-04-05 15:05:30|381.64|378.76|381.5|378.62|381.64|378.76|381.5|378.62|0
1649171140000|2022-04-05 15:05:40|381.78|378.9|381.92|379.04|381.92|379.04|381.64|378.76|0
1649171150000|2022-04-05 15:05:50|382.06|379.18|381.99|379.11|382.13|379.25|381.99|379.11|0
1649171160000|2022-04-05 15:06:00|381.71|378.83|381.78|378.9|381.78|378.9|381.5|378.62|0
1649171170000|2022-04-05 15:06:10|382.2|379.32|382.2|379.32|382.34|379.46|382.2|379.32|0
1649171180000|2022-04-05 15:06:20|382.06|379.18|382.48|379.6|382.48|379.6|382.06|379.18|0
1649171190000|2022-04-05 15:06:30|382.63|379.75|382.63|379.75|382.77|379.89|382.63|379.75|0
1649171200000|2022-04-05 15:06:40|382.77|379.89|383.05|380.17|383.05|380.17|382.63|379.75|0
1649171210000|2022-04-05 15:06:50|383.19|380.31|383.33|380.45|383.33|380.45|383.19|380.31|0
1649171220000|2022-04-05 15:07:00|383.47|380.59|382.91|380.03|383.47|380.59|382.91|380.03|0
1649171230000|2022-04-05 15:07:10|383.05|380.17|382.91|380.03|383.05|380.17|382.91|380.03|0
1649171240000|2022-04-05 15:07:20|382.98|380.1|383.05|380.17|383.19|380.31|382.77|379.89|0
1649171250000|2022-04-05 15:07:30|383.33|380.45|383.05|380.17|383.33|380.45|383.05|380.17|0
1649171260000|2022-04-05 15:07:40|382.91|380.03|382.63|379.75|383.05|380.17|382.63|379.75|0
1649171270000|2022-04-05 15:07:50|382.91|380.03|383.05|380.17|383.05|380.17|382.91|380.03|0
1649171280000|2022-04-05 15:08:00|382.91|380.03|382.63|379.75|382.91|380.03|382.63|379.75|0
1649171290000|2022-04-05 15:08:10|382.77|379.89|382.34|379.46|382.77|379.89|382.34|379.46|0
1649171300000|2022-04-05 15:08:20|382.63|379.75|382.98|380.1|382.98|380.1|382.63|379.75|0
1649171310000|2022-04-05 15:08:30|383.05|380.17|383.47|380.59|383.47|380.59|383.05|380.17|0
1649171320000|2022-04-05 15:08:40|383.33|380.45|383.47|380.59|383.47|380.59|383.33|380.45|0
1649171330000|2022-04-05 15:08:50|383.62|380.74|383.26|380.38|383.62|380.74|383.26|380.38|0
1649171340000|2022-04-05 15:09:00|383.05|380.17|383.19|380.31|383.19|380.31|382.91|380.03|0
1649171350000|2022-04-05 15:09:10|383.05|380.17|383.33|380.45|383.33|380.45|383.05|380.17|0
1649171360000|2022-04-05 15:09:20|383.62|380.74|383.9|381.02|383.9|381.02|383.62|380.74|0
1649171370000|2022-04-05 15:09:30|384.18|381.3|384.32|381.44|384.47|381.59|384.18|381.3|0
1649171380000|2022-04-05 15:09:40|384.04|381.16|383.76|380.88|384.04|381.16|383.76|380.88|0
1649171390000|2022-04-05 15:09:50|383.9|381.02|383.76|380.88|383.9|381.02|383.62|380.74|0
1649171400000|2022-04-05 15:10:00|383.62|380.74|383.47|380.59|383.62|380.74|383.47|380.59|0
1649171410000|2022-04-05 15:10:10|383.33|380.45|383.9|381.02|383.9|381.02|383.33|380.45|0
1649171420000|2022-04-05 15:10:20|384.04|381.16|385.03|382.15|385.03|382.15|384.04|381.16|0
1649171430000|2022-04-05 15:10:30|385.17|382.29|385.32|382.44|385.32|382.44|385.03|382.15|0
1649171440000|2022-04-05 15:10:40|385.6|382.72|385.32|382.44|385.6|382.72|385.32|382.44|0
1649171450000|2022-04-05 15:10:50|385.17|382.29|385.6|382.72|385.6|382.72|385.17|382.29|0
1649171460000|2022-04-05 15:11:00|385.46|382.58|385.74|382.86|385.74|382.86|385.46|382.58|0
1649171470000|2022-04-05 15:11:10|385.89|383.01|385.46|382.58|385.89|383.01|385.46|382.58|0
1649171480000|2022-04-05 15:11:20|385.03|382.15|385.03|382.15|385.03|382.15|384.89|382.01|0
1649171490000|2022-04-05 15:11:30|384.89|382.01|384.75|381.87|384.89|382.01|384.32|381.44|0
1649171500000|2022-04-05 15:11:40|384.89|382.01|384.61|381.73|384.89|382.01|384.61|381.73|0
1649171510000|2022-04-05 15:11:50|384.46|381.58|384.32|381.44|384.46|381.58|384.32|381.44|0
1649171520000|2022-04-05 15:12:00|384.18|381.3|383.9|381.02|384.18|381.3|383.76|380.88|0
1649171530000|2022-04-05 15:12:10|383.76|380.88|383.47|380.59|383.76|380.88|383.47|380.59|0
1649171540000|2022-04-05 15:12:20|383.33|380.45|383.19|380.31|383.33|380.45|383.05|380.17|0
1649171550000|2022-04-05 15:12:30|383.47|380.59|383.47|380.59|383.47|380.59|383.47|380.59|0
1649171560000|2022-04-05 15:12:40|383.33|380.45|383.33|380.45|383.33|380.45|383.19|380.31|0
1649171570000|2022-04-05 15:12:50|383.47|380.59|383.19|380.31|383.47|380.59|383.19|380.31|0
1649171580000|2022-04-05 15:13:00|383.33|380.45|383.05|380.17|383.33|380.45|383.05|380.17|0
1649171590000|2022-04-05 15:13:10|383.19|380.31|383.33|380.45|383.47|380.59|383.19|380.31|0
1649171600000|2022-04-05 15:13:20|383.19|380.31|383.19|380.31|383.19|380.31|383.05|380.17|0
1649171610000|2022-04-05 15:13:30|382.91|380.03|383.05|380.17|383.05|380.17|382.91|380.03|0
1649171620000|2022-04-05 15:13:40|383.33|380.45|383.19|380.31|383.33|380.45|383.05|380.17|0
1649171630000|2022-04-05 15:13:50|383.05|380.17|383.05|380.17|383.05|380.17|383.05|380.17|0
1649171640000|2022-04-05 15:14:00|382.76|379.88|383.47|380.59|383.47|380.59|382.76|379.88|0
1649171650000|2022-04-05 15:14:10|383.33|380.45|383.47|380.59|383.47|380.59|383.33|380.45|0
1649171660000|2022-04-05 15:14:20|383.61|380.73|383.61|380.73|383.61|380.73|383.33|380.45|0
1649171670000|2022-04-05 15:14:30|383.75|380.87|383.75|380.87|383.9|381.02|383.75|380.87|0
1649171680000|2022-04-05 15:14:40|383.61|380.73|383.33|380.45|383.61|380.73|383.33|380.45|0
1649171690000|2022-04-05 15:14:50|383.05|380.17|383.19|380.31|383.19|380.31|383.05|380.17|0
1649171700000|2022-04-05 15:15:00|383.26|380.38|383.47|380.59|383.47|380.59|383.19|380.31|0
1649171710000|2022-04-05 15:15:10|383.61|380.73|383.9|381.02|383.9|381.02|383.61|380.73|0
1649171720000|2022-04-05 15:15:20|383.33|380.45|383.19|380.31|383.33|380.45|383.19|380.31|0
1649171730000|2022-04-05 15:15:30|383.33|380.45|383.33|380.45|383.33|380.45|383.33|380.45|0
1649171740000|2022-04-05 15:15:40|383.47|380.59|384.32|381.44|384.32|381.44|383.47|380.59|0
1649171750000|2022-04-05 15:15:50|384.18|381.3|384.61|381.73|384.61|381.73|384.18|381.3|0
1649171760000|2022-04-05 15:16:00|384.32|381.44|384.6|381.72|384.6|381.72|384.32|381.44|0
1649171770000|2022-04-05 15:16:10|384.89|382.01|385.17|382.29|385.17|382.29|384.89|382.01|0
1649171780000|2022-04-05 15:16:20|385.31|382.43|385.6|382.72|385.6|382.72|385.31|382.43|0
1649171790000|2022-04-05 15:16:30|385.67|382.79|385.74|382.86|385.88|383|385.46|382.58|0
1649171800000|2022-04-05 15:16:40|385.88|383|385.31|382.43|385.88|383|385.31|382.43|0
1649171810000|2022-04-05 15:16:50|385.17|382.29|385.03|382.15|385.17|382.29|384.89|382.01|0
1649171820000|2022-04-05 15:17:00|384.89|382.01|385.03|382.15|385.03|382.15|384.89|382.01|0
1649171830000|2022-04-05 15:17:10|384.75|381.87|384.6|381.72|384.89|382.01|384.6|381.72|0
1649171840000|2022-04-05 15:17:20|384.46|381.58|384.46|381.58|384.6|381.72|384.46|381.58|0
1649171850000|2022-04-05 15:17:30|384.6|381.72|384.75|381.87|384.75|381.87|384.32|381.44|0
1649171860000|2022-04-05 15:17:40|384.89|382.01|384.46|381.58|384.89|382.01|384.32|381.44|0
1649171870000|2022-04-05 15:17:50|384.32|381.44|384.18|381.3|384.32|381.44|384.18|381.3|0
1649171880000|2022-04-05 15:18:00|384.04|381.16|383.75|380.87|384.04|381.16|383.75|380.87|0
1649171890000|2022-04-05 15:18:10|383.9|381.02|384.32|381.44|384.32|381.44|383.75|380.87|0
1649171900000|2022-04-05 15:18:20|384.6|381.72|384.6|381.72|384.75|381.87|384.6|381.72|0
1649171910000|2022-04-05 15:18:30|384.75|381.87|384.89|382.01|384.89|382.01|384.6|381.72|0
1649171920000|2022-04-05 15:18:40|385.03|382.15|385.17|382.29|385.17|382.29|385.03|382.15|0
1649171930000|2022-04-05 15:18:50|385.46|382.58|385.17|382.29|385.46|382.58|385.17|382.29|0
1649171940000|2022-04-05 15:19:00|385.46|382.58|385.46|382.58|385.46|382.58|385.46|382.58|0
1649171950000|2022-04-05 15:19:10|385.31|382.43|385.6|382.72|385.6|382.72|385.31|382.43|0
1649171960000|2022-04-05 15:19:20|385.74|382.86|386.31|383.43|386.74|383.86|385.74|382.86|0
1649171970000|2022-04-05 15:19:30|386.45|383.57|386.31|383.43|386.45|383.57|386.31|383.43|0
1649171980000|2022-04-05 15:19:40|386.45|383.57|386.31|383.43|386.45|383.57|386.31|383.43|0
1649171990000|2022-04-05 15:19:50|386.02|383.14|386.02|383.14|386.17|383.29|386.02|383.14|0
1649172000000|2022-04-05 15:20:00|385.88|383|385.6|382.72|385.88|383|385.6|382.72|0
1649172010000|2022-04-05 15:20:10|385.74|382.86|385.17|382.29|385.74|382.86|385.17|382.29|0
1649172020000|2022-04-05 15:20:20|385.03|382.15|385.17|382.29|385.17|382.29|385.03|382.15|0
1649172030000|2022-04-05 15:20:30|385.03|382.15|384.75|381.87|385.03|382.15|384.75|381.87|0
1649172040000|2022-04-05 15:20:40|384.89|382.01|385.03|382.15|385.03|382.15|384.75|381.87|0
1649172050000|2022-04-05 15:20:50|385.31|382.43|385.45|382.57|385.45|382.57|385.17|382.29|0
1649172060000|2022-04-05 15:21:00|385.17|382.29|385.6|382.72|385.6|382.72|385.17|382.29|0
1649172070000|2022-04-05 15:21:10|385.74|382.86|385.31|382.43|385.74|382.86|385.03|382.15|0
1649172080000|2022-04-05 15:21:20|385.03|382.15|384.89|382.01|385.03|382.15|384.89|382.01|0
1649172090000|2022-04-05 15:21:30|384.74|381.86|384.74|381.86|385.17|382.29|384.74|381.86|0
1649172100000|2022-04-05 15:21:40|383.21|380.33|385.18|382.3|385.18|382.3|383.21|380.33|0
1649172110000|2022-04-05 15:21:50|385.04|382.16|385.04|382.16|385.04|382.16|385.04|382.16|0
1649172120000|2022-04-05 15:22:00|385.18|382.3|385.04|382.16|385.18|382.3|385.04|382.16|0
1649172130000|2022-04-05 15:22:10|384.97|382.09|384.76|381.88|384.97|382.09|384.76|381.88|0
1649172140000|2022-04-05 15:22:20|384.62|381.74|384.33|381.45|384.62|381.74|384.33|381.45|0
1649172150000|2022-04-05 15:22:30|384.19|381.31|384.19|381.31|384.19|381.31|384.05|381.17|0
1649172160000|2022-04-05 15:22:40|384.47|381.59|384.9|382.02|384.9|382.02|384.47|381.59|0
1649172170000|2022-04-05 15:22:50|385.04|382.16|385.18|382.3|385.18|382.3|384.9|382.02|0
1649172180000|2022-04-05 15:23:00|385.32|382.44|385.75|382.87|385.75|382.87|385.32|382.44|0
1649172190000|2022-04-05 15:23:10|385.89|383.01|385.75|382.87|385.89|383.01|385.75|382.87|0
1649172200000|2022-04-05 15:23:20|385.89|383.01|386.32|383.44|386.32|383.44|385.89|383.01|0
1649172210000|2022-04-05 15:23:30|386.46|383.58|386.32|383.44|386.46|383.58|386.17|383.29|0
1649172220000|2022-04-05 15:23:40|386.17|383.29|386.03|383.15|386.17|383.29|385.89|383.01|0
1649172230000|2022-04-05 15:23:50|385.89|383.01|385.75|382.87|385.89|383.01|385.61|382.73|0
1649172240000|2022-04-05 15:24:00|385.61|382.73|385.61|382.73|385.75|382.87|385.61|382.73|0
1649172250000|2022-04-05 15:24:10|385.32|382.44|385.89|383.01|385.89|383.01|385.18|382.3|0
1649172260000|2022-04-05 15:24:20|386.03|383.15|386.32|383.44|386.32|383.44|386.03|383.15|0
1649172270000|2022-04-05 15:24:30|386.46|383.58|386.17|383.29|386.46|383.58|386.17|383.29|0
1649172280000|2022-04-05 15:24:40|386.6|383.72|386.67|383.79|386.67|383.79|386.6|383.72|0
1649172290000|2022-04-05 15:24:50|386.74|383.86|386.74|383.86|386.74|383.86|386.74|383.86|0
1649172300000|2022-04-05 15:25:00|386.82|383.94|386.46|383.58|386.82|383.94|386.46|383.58|0
1649172310000|2022-04-05 15:25:10|386.32|383.44|386.17|383.29|386.32|383.44|386.17|383.29|0
1649172320000|2022-04-05 15:25:20|386.03|383.15|385.89|383.01|386.03|383.15|385.75|382.87|0
1649172330000|2022-04-05 15:25:30|385.61|382.73|386.32|383.44|386.32|383.44|385.61|382.73|0
1649172340000|2022-04-05 15:25:40|386.6|383.72|386.88|384|386.88|384|386.6|383.72|0
1649172350000|2022-04-05 15:25:50|386.6|383.72|386.6|383.72|386.6|383.72|386.46|383.58|0
1649172360000|2022-04-05 15:26:00|386.74|383.86|387.31|384.43|387.45|384.57|386.74|383.86|0
1649172370000|2022-04-05 15:26:10|387.17|384.29|387.03|384.15|387.17|384.29|386.88|384|0
1649172380000|2022-04-05 15:26:20|387.17|384.29|387.03|384.15|387.31|384.43|387.03|384.15|0
1649172390000|2022-04-05 15:26:30|387.17|384.29|387.03|384.15|387.17|384.29|387.03|384.15|0
1649172400000|2022-04-05 15:26:40|386.88|384|386.74|383.86|386.88|384|386.6|383.72|0
1649172410000|2022-04-05 15:26:50|386.82|383.94|386.46|383.58|386.82|383.94|386.46|383.58|0
1649172420000|2022-04-05 15:27:00|386.6|383.72|386.46|383.58|386.6|383.72|386.32|383.44|0
1649172430000|2022-04-05 15:27:10|386.32|383.44|386.74|383.86|386.88|384|386.32|383.44|0
1649172440000|2022-04-05 15:27:20|386.46|383.58|386.32|383.44|386.46|383.58|386.32|383.44|0
1649172450000|2022-04-05 15:27:30|386.17|383.29|386.17|383.29|386.17|383.29|386.03|383.15|0
1649172460000|2022-04-05 15:27:40|386.32|383.44|386.6|383.72|386.6|383.72|386.32|383.44|0
1649172470000|2022-04-05 15:27:50|386.74|383.86|386.32|383.44|386.74|383.86|386.17|383.29|0
1649172480000|2022-04-05 15:28:00|386.6|383.72|386.6|383.72|386.88|384|386.6|383.72|0
1649172490000|2022-04-05 15:28:10|386.32|383.44|386.03|383.15|386.32|383.44|386.03|383.15|0
1649172500000|2022-04-05 15:28:20|385.89|383.01|385.61|382.73|386.03|383.15|385.61|382.73|0
1649172510000|2022-04-05 15:28:30|385.75|382.87|385.89|383.01|386.03|383.15|385.75|382.87|0
1649172520000|2022-04-05 15:28:40|385.68|382.8|385.75|382.87|385.75|382.87|385.46|382.58|0
1649172530000|2022-04-05 15:28:50|385.82|382.94|385.75|382.87|385.89|383.01|385.75|382.87|0
1649172540000|2022-04-05 15:29:00|385.61|382.73|386.46|383.58|386.46|383.58|385.61|382.73|0
1649172550000|2022-04-05 15:29:10|386.6|383.72|386.31|383.43|386.6|383.72|386.17|383.29|0
1649172560000|2022-04-05 15:29:20|386.46|383.58|386.74|383.86|386.74|383.86|386.46|383.58|0
1649172570000|2022-04-05 15:29:30|386.39|383.51|386.1|383.22|386.39|383.51|386.1|383.22|0
1649172580000|2022-04-05 15:29:40|385.89|383.01|385.46|382.58|385.89|383.01|385.46|382.58|0
1649172590000|2022-04-05 15:29:50|385.6|382.72|385.46|382.58|385.6|382.72|385.46|382.58|0
1649172600000|2022-04-05 15:30:00|385.75|382.87|386.46|383.58|386.46|383.58|385.75|382.87|0
1649172610000|2022-04-05 15:30:10|386.17|383.29|386.03|383.15|386.17|383.29|385.89|383.01|0
1649172620000|2022-04-05 15:30:20|386.46|383.58|385.89|383.01|386.46|383.58|385.89|383.01|0
1649172630000|2022-04-05 15:30:30|386.03|383.15|385.46|382.58|386.03|383.15|385.46|382.58|0
1649172640000|2022-04-05 15:30:40|385.75|382.87|385.68|382.8|385.89|383.01|385.6|382.72|0
1649172650000|2022-04-05 15:30:50|385.6|382.72|385.46|382.58|385.6|382.72|385.32|382.44|0
1649172660000|2022-04-05 15:31:00|385.6|382.72|385.46|382.58|385.6|382.72|385.46|382.58|0
1649172670000|2022-04-05 15:31:10|385.32|382.44|386.17|383.29|386.17|383.29|385.32|382.44|0
1649172680000|2022-04-05 15:31:20|386.03|383.15|385.6|382.72|386.03|383.15|385.6|382.72|0
1649172690000|2022-04-05 15:31:30|385.89|383.01|385.6|382.72|385.89|383.01|385.6|382.72|0
1649172700000|2022-04-05 15:31:40|385.46|382.58|385.18|382.3|385.46|382.58|385.18|382.3|0
1649172710000|2022-04-05 15:31:50|385.32|382.44|385.46|382.58|385.46|382.58|385.18|382.3|0
1649172720000|2022-04-05 15:32:00|385.18|382.3|384.9|382.02|385.18|382.3|384.9|382.02|0
1649172730000|2022-04-05 15:32:10|384.75|381.87|384.47|381.59|384.75|381.87|384.47|381.59|0
1649172740000|2022-04-05 15:32:20|384.05|381.17|383.9|381.02|384.05|381.17|383.9|381.02|0
1649172750000|2022-04-05 15:32:30|383.76|380.88|384.19|381.31|384.19|381.31|383.76|380.88|0
1649172760000|2022-04-05 15:32:40|384.05|381.17|384.19|381.31|384.19|381.31|384.05|381.17|0
1649172770000|2022-04-05 15:32:50|384.05|381.17|383.76|380.88|384.05|381.17|383.76|380.88|0
1649172780000|2022-04-05 15:33:00|383.69|380.81|384.19|381.31|384.19|381.31|383.69|380.81|0
1649172790000|2022-04-05 15:33:10|384.47|381.59|384.19|381.31|384.47|381.59|384.19|381.31|0
1649172800000|2022-04-05 15:33:20|383.76|380.88|384.33|381.45|384.47|381.59|383.76|380.88|0
1649172810000|2022-04-05 15:33:30|384.75|381.87|384.33|381.45|384.75|381.87|384.33|381.45|0
1649172820000|2022-04-05 15:33:40|384.61|381.73|384.47|381.59|384.61|381.73|384.47|381.59|0
1649172830000|2022-04-05 15:33:50|384.61|381.73|384.33|381.45|384.61|381.73|384.33|381.45|0
1649172840000|2022-04-05 15:34:00|384.19|381.31|384.04|381.16|384.19|381.31|384.04|381.16|0
1649172850000|2022-04-05 15:34:10|383.9|381.02|383.9|381.02|383.9|381.02|383.76|380.88|0
1649172860000|2022-04-05 15:34:20|383.76|380.88|383.84|380.96|383.84|380.96|383.62|380.74|0
1649172870000|2022-04-05 15:34:30|383.9|381.02|384.04|381.16|384.19|381.31|383.9|381.02|0
1649172880000|2022-04-05 15:34:40|383.62|380.74|383.76|380.88|383.76|380.88|383.62|380.74|0
1649172890000|2022-04-05 15:34:50|383.62|380.74|383.48|380.6|383.62|380.74|383.34|380.46|0
1649172900000|2022-04-05 15:35:00|383.62|380.74|383.62|380.74|383.62|380.74|383.55|380.67|0
1649172910000|2022-04-05 15:35:10|383.48|380.6|383.34|380.46|383.62|380.74|383.34|380.46|0
1649172920000|2022-04-05 15:35:20|383.62|380.74|383.76|380.88|383.76|380.88|383.34|380.46|0
1649172930000|2022-04-05 15:35:30|383.9|381.02|384.12|381.24|384.12|381.24|383.9|381.02|0
1649172940000|2022-04-05 15:35:40|384.33|381.45|384.26|381.38|384.47|381.59|384.26|381.38|0
1649172950000|2022-04-05 15:35:50|384.33|381.45|384.61|381.73|384.61|381.73|384.33|381.45|0
1649172960000|2022-04-05 15:36:00|385.04|382.16|385.6|382.72|385.6|382.72|384.83|381.95|0
1649172970000|2022-04-05 15:36:10|385.74|382.86|386.17|383.29|386.17|383.29|385.74|382.86|0
1649172980000|2022-04-05 15:36:20|386.31|383.43|386.17|383.29|386.31|383.43|386.17|383.29|0
1649172990000|2022-04-05 15:36:30|386.31|383.43|386.03|383.15|386.31|383.43|386.03|383.15|0
1649173000000|2022-04-05 15:36:40|386.31|383.43|387.02|384.14|387.02|384.14|386.31|383.43|0
1649173010000|2022-04-05 15:36:50|386.88|384|386.74|383.86|386.88|384|386.45|383.57|0
1649173020000|2022-04-05 15:37:00|386.88|384|386.6|383.72|386.88|384|386.45|383.57|0
1649173030000|2022-04-05 15:37:10|386.45|383.57|387.16|384.28|387.16|384.28|386.45|383.57|0
1649173040000|2022-04-05 15:37:20|386.88|384|387.16|384.28|387.16|384.28|386.88|384|0
1649173050000|2022-04-05 15:37:30|387.02|384.14|387.02|384.14|387.02|384.14|387.02|384.14|0
1649173060000|2022-04-05 15:37:40|387.16|384.28|387.67|384.79|387.73|384.85|387.16|384.28|0
1649173070000|2022-04-05 15:37:50|387.88|385|388.02|385.14|388.02|385.14|387.88|385|0
1649173080000|2022-04-05 15:38:00|388.3|385.42|388.3|385.42|388.3|385.42|388.3|385.42|0
1649173090000|2022-04-05 15:38:10|388.16|385.28|388.16|385.28|388.3|385.42|388.16|385.28|0
1649173100000|2022-04-05 15:38:20|387.88|385|387.31|384.43|387.88|385|387.31|384.43|0
1649173110000|2022-04-05 15:38:30|387.59|384.71|387.45|384.57|387.59|384.71|387.31|384.43|0
1649173120000|2022-04-05 15:38:40|387.59|384.71|387.45|384.57|387.59|384.71|387.45|384.57|0
1649173130000|2022-04-05 15:38:50|387.59|384.71|387.88|385|387.88|385|387.59|384.71|0
1649173140000|2022-04-05 15:39:00|388.16|385.28|388.73|385.85|388.73|385.85|388.16|385.28|0
1649173150000|2022-04-05 15:39:10|388.87|385.99|389.3|386.42|389.3|386.42|388.87|385.99|0
1649173160000|2022-04-05 15:39:20|389.44|386.56|389.16|386.28|389.44|386.56|389.16|386.28|0
1649173170000|2022-04-05 15:39:30|389.3|386.42|389.73|386.85|389.73|386.85|389.3|386.42|0
1649173180000|2022-04-05 15:39:40|389.52|386.64|389.59|386.71|389.87|386.99|389.52|386.64|0
1649173190000|2022-04-05 15:39:50|389.44|386.56|389.16|386.28|389.44|386.56|389.16|386.28|0
1649173200000|2022-04-05 15:40:00|388.87|385.99|389.02|386.14|389.02|386.14|388.87|385.99|0
1649173210000|2022-04-05 15:40:10|389.3|386.42|389.3|386.42|389.44|386.56|389.3|386.42|0
1649173220000|2022-04-05 15:40:20|388.87|385.99|388.87|385.99|389.09|386.21|388.87|385.99|0
1649173230000|2022-04-05 15:40:30|388.73|385.85|388.44|385.56|388.73|385.85|388.44|385.56|0
1649173240000|2022-04-05 15:40:40|388.59|385.71|388.44|385.56|388.59|385.71|388.44|385.56|0
1649173250000|2022-04-05 15:40:50|389.02|386.14|388.95|386.07|389.3|386.42|388.95|386.07|0
1649173260000|2022-04-05 15:41:00|389.23|386.35|389.09|386.21|389.23|386.35|389.09|386.21|0
1649173270000|2022-04-05 15:41:10|389.02|386.14|389.02|386.14|389.02|386.14|388.87|385.99|0
1649173280000|2022-04-05 15:41:20|388.44|385.56|388.44|385.56|388.59|385.71|388.44|385.56|0
1649173290000|2022-04-05 15:41:30|388.3|385.42|388.16|385.28|388.3|385.42|388.02|385.14|0
1649173300000|2022-04-05 15:41:40|388.02|385.14|388.16|385.28|388.16|385.28|388.02|385.14|0
1649173310000|2022-04-05 15:41:50|388.3|385.42|388.16|385.28|388.3|385.42|388.02|385.14|0
1649173320000|2022-04-05 15:42:00|388.02|385.14|387.45|384.57|388.02|385.14|387.45|384.57|0
1649173330000|2022-04-05 15:42:10|387.59|384.71|387.45|384.57|387.73|384.85|387.45|384.57|0
1649173340000|2022-04-05 15:42:20|387.3|384.42|387.45|384.57|387.59|384.71|387.3|384.42|0
1649173350000|2022-04-05 15:42:30|387.66|384.78|388.02|385.14|388.02|385.14|387.66|384.78|0
1649173360000|2022-04-05 15:42:40|387.87|384.99|387.73|384.85|387.87|384.99|387.73|384.85|0
1649173370000|2022-04-05 15:42:50|387.87|384.99|388.16|385.28|388.16|385.28|387.73|384.85|0
1649173380000|2022-04-05 15:43:00|388.02|385.14|387.87|384.99|388.16|385.28|387.87|384.99|0
1649173390000|2022-04-05 15:43:10|387.81|384.93|387.45|384.57|387.81|384.93|387.45|384.57|0
1649173400000|2022-04-05 15:43:20|387.06|384.66|387.21|384.81|387.21|384.81|387.06|384.66|0
1649173410000|2022-04-05 15:43:30|387.06|384.66|387.21|384.81|387.21|384.81|387.06|384.66|0
1649173420000|2022-04-05 15:43:40|387.06|384.66|387.21|384.81|387.21|384.81|387.06|384.66|0
1649173430000|2022-04-05 15:43:50|387.35|384.95|387.06|384.66|387.35|384.95|386.92|384.52|0
1649173440000|2022-04-05 15:44:00|386.92|384.52|387.35|384.95|387.35|384.95|386.92|384.52|0
1649173450000|2022-04-05 15:44:10|387.49|385.09|387.35|384.95|387.49|385.09|387.35|384.95|0
1649173460000|2022-04-05 15:44:20|387.21|384.81|387.21|384.81|387.21|384.81|387.21|384.81|0
1649173470000|2022-04-05 15:44:30|387.06|384.66|386.85|384.45|387.06|384.66|386.85|384.45|0
1649173480000|2022-04-05 15:44:40|386.92|384.52|386.5|384.1|386.92|384.52|386.5|384.1|0
1649173490000|2022-04-05 15:44:50|386.85|384.45|387.06|384.66|387.06|384.66|386.85|384.45|0
1649173500000|2022-04-05 15:45:00|387.21|384.81|387.71|385.31|387.71|385.31|387.21|384.81|0
1649173510000|2022-04-05 15:45:10|387.78|385.38|387.06|384.66|387.78|385.38|386.92|384.52|0
1649173520000|2022-04-05 15:45:20|386.92|384.52|387.06|384.66|387.21|384.81|386.92|384.52|0
1649173530000|2022-04-05 15:45:30|387.14|384.74|387.78|385.38|387.78|385.38|387.14|384.74|0
1649173540000|2022-04-05 15:45:40|387.63|385.23|388.06|385.66|388.06|385.66|387.63|385.23|0
1649173550000|2022-04-05 15:45:50|387.92|385.52|388.2|385.8|388.2|385.8|387.92|385.52|0
1649173560000|2022-04-05 15:46:00|388.06|385.66|388.63|386.23|388.77|386.37|388.06|385.66|0
1649173570000|2022-04-05 15:46:10|388.42|386.02|388.49|386.09|388.63|386.23|388.42|386.02|0
1649173580000|2022-04-05 15:46:20|388.2|385.8|388.2|385.8|388.2|385.8|388.06|385.66|0
1649173590000|2022-04-05 15:46:30|388.06|385.66|387.78|385.38|388.06|385.66|387.78|385.38|0
1649173600000|2022-04-05 15:46:40|388.2|385.8|388.28|385.88|388.35|385.95|388.2|385.8|0
1649173610000|2022-04-05 15:46:50|388.35|385.95|388.06|385.66|388.35|385.95|388.06|385.66|0
1649173620000|2022-04-05 15:47:00|387.92|385.52|388.34|385.94|388.34|385.94|387.77|385.37|0
1649173630000|2022-04-05 15:47:10|388.49|386.09|388.7|386.3|388.7|386.3|388.49|386.09|0
1649173640000|2022-04-05 15:47:20|388.63|386.23|388.42|386.02|388.63|386.23|388.42|386.02|0
1649173650000|2022-04-05 15:47:30|388.77|386.37|388.92|386.52|388.92|386.52|388.77|386.37|0
1649173660000|2022-04-05 15:47:40|388.63|386.23|388.92|386.52|388.92|386.52|388.63|386.23|0
1649173670000|2022-04-05 15:47:50|388.63|386.23|388.49|386.09|388.63|386.23|388.34|385.94|0
1649173680000|2022-04-05 15:48:00|388.92|386.52|389.06|386.66|389.06|386.66|388.77|386.37|0
1649173690000|2022-04-05 15:48:10|389.2|386.8|388.63|386.23|389.2|386.8|388.63|386.23|0
1649173700000|2022-04-05 15:48:20|388.49|386.09|388.06|385.66|388.49|386.09|388.06|385.66|0
1649173710000|2022-04-05 15:48:30|388.2|385.8|387.92|385.52|388.2|385.8|387.92|385.52|0
1649173720000|2022-04-05 15:48:40|388.06|385.66|388.77|386.37|388.77|386.37|387.92|385.52|0
1649173730000|2022-04-05 15:48:50|388.63|386.23|388.77|386.37|388.77|386.37|388.63|386.23|0
1649173740000|2022-04-05 15:49:00|388.91|386.51|389.34|386.94|389.34|386.94|388.91|386.51|0
1649173750000|2022-04-05 15:49:10|389.2|386.8|389.2|386.8|389.2|386.8|389.2|386.8|0
1649173760000|2022-04-05 15:49:20|389.06|386.66|388.77|386.37|389.2|386.8|388.77|386.37|0
1649173770000|2022-04-05 15:49:30|388.63|386.23|388.77|386.37|388.77|386.37|388.63|386.23|0
1649173780000|2022-04-05 15:49:40|388.49|386.09|388.63|386.23|388.63|386.23|388.49|386.09|0
1649173790000|2022-04-05 15:49:50|388.49|386.09|388.91|386.51|388.91|386.51|388.49|386.09|0
1649173800000|2022-04-05 15:50:00|388.77|386.37|389.06|386.66|389.06|386.66|388.77|386.37|0
1649173810000|2022-04-05 15:50:10|388.91|386.51|388.91|386.51|388.91|386.51|388.77|386.37|0
1649173820000|2022-04-05 15:50:20|388.63|386.23|388.2|385.8|388.63|386.23|388.2|385.8|0
1649173830000|2022-04-05 15:50:30|387.92|385.52|388.34|385.94|388.49|386.09|387.92|385.52|0
1649173840000|2022-04-05 15:50:40|388.2|385.8|388.06|385.66|388.2|385.8|388.06|385.66|0
1649173850000|2022-04-05 15:50:50|388.34|385.94|388.2|385.8|388.34|385.94|388.2|385.8|0
1649173860000|2022-04-05 15:51:00|388.49|386.09|388.77|386.37|389.06|386.66|388.49|386.09|0
1649173870000|2022-04-05 15:51:10|389.06|386.66|388.49|386.09|389.06|386.66|388.49|386.09|0
1649173880000|2022-04-05 15:51:20|388.34|385.94|387.77|385.37|388.34|385.94|387.77|385.37|0
1649173890000|2022-04-05 15:51:30|387.92|385.52|387.77|385.37|388.2|385.8|387.77|385.37|0
1649173900000|2022-04-05 15:51:40|387.63|385.23|387.63|385.23|387.63|385.23|387.63|385.23|0
1649173910000|2022-04-05 15:51:50|387.49|385.09|387.49|385.09|387.49|385.09|387.49|385.09|0
1649173920000|2022-04-05 15:52:00|387.77|385.37|387.35|384.95|387.77|385.37|387.35|384.95|0
1649173930000|2022-04-05 15:52:10|387.2|384.8|387.2|384.8|387.2|384.8|387.2|384.8|0
1649173940000|2022-04-05 15:52:20|387.35|384.95|387.35|384.95|387.49|385.09|387.35|384.95|0
1649173950000|2022-04-05 15:52:30|387.49|385.09|388.06|385.66|388.06|385.66|387.49|385.09|0
1649173960000|2022-04-05 15:52:40|387.92|385.52|387.92|385.52|387.99|385.59|387.92|385.52|0
1649173970000|2022-04-05 15:52:50|388.06|385.66|388.34|385.94|388.34|385.94|388.06|385.66|0
1649173980000|2022-04-05 15:53:00|388.49|386.09|388.91|386.51|389.06|386.66|388.49|386.09|0
1649173990000|2022-04-05 15:53:10|389.06|386.66|389.06|386.66|389.2|386.8|389.06|386.66|0
1649174000000|2022-04-05 15:53:20|388.91|386.51|389.91|387.51|389.91|387.51|388.91|386.51|0
1649174010000|2022-04-05 15:53:30|390.06|387.66|389.77|387.37|390.06|387.66|389.77|387.37|0
1649174020000|2022-04-05 15:53:40|389.63|387.23|389.63|387.23|389.63|387.23|389.48|387.08|0
1649174030000|2022-04-05 15:53:50|389.91|387.51|389.77|387.37|390.06|387.66|389.77|387.37|0
1649174040000|2022-04-05 15:54:00|389.91|387.51|389.63|387.23|389.91|387.51|389.63|387.23|0
1649174050000|2022-04-05 15:54:10|389.91|387.51|390.06|387.66|390.49|388.09|389.91|387.51|0
1649174060000|2022-04-05 15:54:20|390.2|387.8|390.63|388.23|390.63|388.23|390.2|387.8|0
1649174070000|2022-04-05 15:54:30|390.77|388.37|390.63|388.23|390.91|388.51|390.63|388.23|0
1649174080000|2022-04-05 15:54:40|390.56|388.16|390.06|387.66|390.56|388.16|390.06|387.66|0
1649174090000|2022-04-05 15:54:50|389.91|387.51|389.63|387.23|389.91|387.51|389.63|387.23|0
1649174100000|2022-04-05 15:55:00|389.48|387.08|389.63|387.23|389.63|387.23|389.34|386.94|0
1649174110000|2022-04-05 15:55:10|390.2|387.8|390.06|387.66|390.34|387.94|390.06|387.66|0
1649174120000|2022-04-05 15:55:20|389.77|387.37|389.48|387.08|389.77|387.37|389.48|387.08|0
1649174130000|2022-04-05 15:55:30|389.63|387.23|389.91|387.51|389.91|387.51|389.63|387.23|0
1649174140000|2022-04-05 15:55:40|389.63|387.23|389.63|387.23|389.63|387.23|389.34|386.94|0
1649174150000|2022-04-05 15:55:50|389.91|387.51|389.48|387.08|389.91|387.51|389.48|387.08|0
1649174160000|2022-04-05 15:56:00|389.63|387.23|389.48|387.08|389.63|387.23|389.34|386.94|0
1649174170000|2022-04-05 15:56:10|389.63|387.23|389.48|387.08|389.63|387.23|389.48|387.08|0
1649174180000|2022-04-05 15:56:20|389.63|387.23|389.63|387.23|389.63|387.23|389.48|387.08|0
1649174190000|2022-04-05 15:56:30|389.56|387.16|389.91|387.51|390.05|387.65|389.56|387.16|0
1649174200000|2022-04-05 15:56:40|389.7|387.3|389.77|387.37|389.77|387.37|389.7|387.3|0
1649174210000|2022-04-05 15:56:50|389.91|387.51|390.2|387.8|390.2|387.8|389.91|387.51|0
1649174220000|2022-04-05 15:57:00|389.77|387.37|390.34|387.94|390.34|387.94|389.77|387.37|0
1649174230000|2022-04-05 15:57:10|390.48|388.08|390.99|388.59|390.99|388.59|390.48|388.08|0
1649174240000|2022-04-05 15:57:20|391.06|388.66|390.77|388.37|391.06|388.66|390.77|388.37|0
1649174250000|2022-04-05 15:57:30|390.63|388.23|390.91|388.51|390.91|388.51|390.63|388.23|0
1649174260000|2022-04-05 15:57:40|390.77|388.37|390.34|387.94|390.77|388.37|390.2|387.8|0
1649174270000|2022-04-05 15:57:50|390.48|388.08|390.48|388.08|390.48|388.08|390.48|388.08|0
1649174280000|2022-04-05 15:58:00|390.91|388.51|391.34|388.94|391.34|388.94|390.91|388.51|0
1649174290000|2022-04-05 15:58:10|391.2|388.8|391.34|388.94|391.34|388.94|391.2|388.8|0
1649174300000|2022-04-05 15:58:20|390.91|388.51|390.63|388.23|390.91|388.51|390.63|388.23|0
1649174310000|2022-04-05 15:58:30|390.91|388.51|390.63|388.23|390.91|388.51|390.63|388.23|0
1649174320000|2022-04-05 15:58:40|390.48|388.08|390.77|388.37|390.77|388.37|390.48|388.08|0
1649174330000|2022-04-05 15:58:50|390.91|388.51|391.06|388.66|391.06|388.66|390.91|388.51|0
1649174340000|2022-04-05 15:59:00|391.34|388.94|391.06|388.66|391.34|388.94|391.06|388.66|0
1649174350000|2022-04-05 15:59:10|391.2|388.8|391.06|388.66|391.2|388.8|391.06|388.66|0
1649174360000|2022-04-05 15:59:20|390.91|388.51|391.2|388.8|391.34|388.94|390.91|388.51|0
1649174370000|2022-04-05 15:59:30|391.34|388.94|391.2|388.8|391.34|388.94|391.06|388.66|0
1649174380000|2022-04-05 15:59:40|391.06|388.66|391.06|388.66|391.06|388.66|391.06|388.66|0
1649174390000|2022-04-05 15:59:50|390.91|388.51|391.34|388.94|391.49|389.09|390.91|388.51|0
1649174400000|2022-04-05 16:00:00|391.49|389.09|391.2|388.8|391.49|389.09|391.2|388.8|0
1649174410000|2022-04-05 16:00:10|390.91|388.51|390.77|388.37|390.91|388.51|390.77|388.37|0
1649174420000|2022-04-05 16:00:20|390.63|388.23|390.41|388.01|390.63|388.23|390.34|387.94|0
1649174430000|2022-04-05 16:00:30|390.34|387.94|390.48|388.08|390.48|388.08|390.05|387.65|0
1649174440000|2022-04-05 16:00:40|390.77|388.37|391.06|388.66|391.06|388.66|390.77|388.37|0
1649174450000|2022-04-05 16:00:50|391.2|388.8|391.34|388.94|391.34|388.94|391.2|388.8|0
1649174460000|2022-04-05 16:01:00|391.49|389.09|391.92|389.52|392.06|389.66|391.49|389.09|0
1649174470000|2022-04-05 16:01:10|391.77|389.37|392.2|389.8|392.35|389.95|391.77|389.37|0
1649174480000|2022-04-05 16:01:20|392.35|389.95|392.92|390.52|392.92|390.52|392.35|389.95|0
1649174490000|2022-04-05 16:01:30|393.06|390.66|393.21|390.81|393.21|390.81|393.06|390.66|0
1649174500000|2022-04-05 16:01:40|393.06|390.66|392.63|390.23|393.06|390.66|392.63|390.23|0
1649174510000|2022-04-05 16:01:50|392.92|390.52|393.06|390.66|393.06|390.66|392.92|390.52|0
1649174520000|2022-04-05 16:02:00|393.21|390.81|393.21|390.81|393.21|390.81|393.06|390.66|0
1649174530000|2022-04-05 16:02:10|393.06|390.66|392.2|389.8|393.06|390.66|392.2|389.8|0
1649174540000|2022-04-05 16:02:20|392.42|390.02|392.49|390.09|392.49|390.09|392.2|389.8|0
1649174550000|2022-04-05 16:02:30|392.35|389.95|392.2|389.8|392.35|389.95|392.2|389.8|0
1649174560000|2022-04-05 16:02:40|392.35|389.95|392.49|390.09|392.49|390.09|392.35|389.95|0
1649174570000|2022-04-05 16:02:50|392.63|390.23|392.63|390.23|392.78|390.38|392.63|390.23|0
1649174580000|2022-04-05 16:03:00|392.92|390.52|392.63|390.23|393.06|390.66|392.63|390.23|0
1649174590000|2022-04-05 16:03:10|392.49|390.09|392.34|389.94|392.49|390.09|392.34|389.94|0
1649174600000|2022-04-05 16:03:20|392.06|389.66|391.91|389.51|392.2|389.8|391.91|389.51|0
1649174610000|2022-04-05 16:03:30|392.06|389.66|392.2|389.8|392.2|389.8|392.06|389.66|0
1649174620000|2022-04-05 16:03:40|391.91|389.51|392.06|389.66|392.06|389.66|391.63|389.23|0
1649174630000|2022-04-05 16:03:50|391.77|389.37|391.77|389.37|391.77|389.37|391.63|389.23|0
1649174640000|2022-04-05 16:04:00|391.91|389.51|392.2|389.8|392.2|389.8|391.91|389.51|0
1649174650000|2022-04-05 16:04:10|392.13|389.73|392.2|389.8|392.34|389.94|392.13|389.73|0
1649174660000|2022-04-05 16:04:20|392.06|389.66|391.91|389.51|392.06|389.66|391.91|389.51|0
1649174670000|2022-04-05 16:04:30|392.06|389.66|391.77|389.37|392.06|389.66|391.77|389.37|0
1649174680000|2022-04-05 16:04:40|391.63|389.23|391.34|388.94|391.63|389.23|391.34|388.94|0
1649174690000|2022-04-05 16:04:50|391.05|388.65|391.2|388.8|391.2|388.8|391.05|388.65|0
1649174700000|2022-04-05 16:05:00|391.05|388.65|391.05|388.65|391.2|388.8|391.05|388.65|0
1649174710000|2022-04-05 16:05:10|390.91|388.51|390.48|388.08|390.91|388.51|390.48|388.08|0
1649174720000|2022-04-05 16:05:20|390.77|388.37|390.48|388.08|390.91|388.51|390.48|388.08|0
1649174730000|2022-04-05 16:05:30|390.62|388.22|390.77|388.37|390.77|388.37|390.62|388.22|0
1649174740000|2022-04-05 16:05:40|390.62|388.22|390.62|388.22|390.62|388.22|390.62|388.22|0
1649174750000|2022-04-05 16:05:50|390.48|388.08|390.34|387.94|390.48|388.08|390.19|387.79|0
1649174760000|2022-04-05 16:06:00|390.19|387.79|389.91|387.51|390.19|387.79|389.91|387.51|0
1649174770000|2022-04-05 16:06:10|390.05|387.65|390.19|387.79|390.19|387.79|390.05|387.65|0
1649174780000|2022-04-05 16:06:20|390.34|387.94|389.91|387.51|390.34|387.94|389.91|387.51|0
1649174790000|2022-04-05 16:06:30|390.19|387.79|389.91|387.51|390.34|387.94|389.91|387.51|0
1649174800000|2022-04-05 16:06:40|389.77|387.37|389.91|387.51|389.91|387.51|389.77|387.37|0
1649174810000|2022-04-05 16:06:50|389.77|387.37|389.62|387.22|389.84|387.44|389.62|387.22|0
1649174820000|2022-04-05 16:07:00|389.77|387.37|389.77|387.37|389.77|387.37|389.62|387.22|0
1649174830000|2022-04-05 16:07:10|389.62|387.22|389.91|387.51|389.91|387.51|389.62|387.22|0
1649174840000|2022-04-05 16:07:20|389.76|387.36|389.84|387.44|389.84|387.44|389.76|387.36|0
1649174850000|2022-04-05 16:07:30|389.76|387.36|390.27|387.87|390.27|387.87|389.62|387.22|0
1649174860000|2022-04-05 16:07:40|390.19|387.79|390.05|387.65|390.19|387.79|390.05|387.65|0
1649174870000|2022-04-05 16:07:50|389.91|387.51|389.48|387.08|389.91|387.51|389.48|387.08|0
1649174880000|2022-04-05 16:08:00|389.41|387.01|389.34|386.94|389.48|387.08|389.19|386.79|0
1649174890000|2022-04-05 16:08:10|389.19|386.79|389.19|386.79|389.19|386.79|389.19|386.79|0
1649174900000|2022-04-05 16:08:20|389.34|386.94|389.34|386.94|389.34|386.94|389.34|386.94|0
1649174910000|2022-04-05 16:08:30|389.48|387.08|389.62|387.22|389.62|387.22|389.48|387.08|0
1649174920000|2022-04-05 16:08:40|389.48|387.08|389.91|387.51|389.91|387.51|389.48|387.08|0
1649174930000|2022-04-05 16:08:50|390.05|387.65|390.48|388.08|390.48|388.08|390.05|387.65|0
1649174940000|2022-04-05 16:09:00|390.34|387.94|390.48|388.08|390.48|388.08|390.34|387.94|0
1649174950000|2022-04-05 16:09:10|390.62|388.22|390.41|388.01|390.62|388.22|390.19|387.79|0
1649174960000|2022-04-05 16:09:20|390.34|387.94|390.34|387.94|390.34|387.94|390.19|387.79|0
1649174970000|2022-04-05 16:09:30|390.19|387.79|390.19|387.79|390.19|387.79|390.05|387.65|0
1649174980000|2022-04-05 16:09:40|389.62|387.22|390.05|387.65|390.05|387.65|389.62|387.22|0
1649174990000|2022-04-05 16:09:50|390.19|387.79|390.27|387.87|390.34|387.94|390.19|387.79|0
1649175000000|2022-04-05 16:10:00|390.05|387.65|390.19|387.79|390.19|387.79|390.05|387.65|0
1649175010000|2022-04-05 16:10:10|390.05|387.65|389.76|387.36|390.19|387.79|389.76|387.36|0
1649175020000|2022-04-05 16:10:20|389.91|387.51|389.62|387.22|389.91|387.51|389.62|387.22|0
1649175030000|2022-04-05 16:10:30|389.76|387.36|389.91|387.51|389.91|387.51|389.76|387.36|0
1649175040000|2022-04-05 16:10:40|389.76|387.36|390.19|387.79|390.19|387.79|389.76|387.36|0
1649175050000|2022-04-05 16:10:50|390.05|387.65|389.76|387.36|390.05|387.65|389.76|387.36|0
1649175060000|2022-04-05 16:11:00|389.91|387.51|390.05|387.65|390.05|387.65|389.91|387.51|0
1649175070000|2022-04-05 16:11:10|390.19|387.79|390.34|387.94|390.48|388.08|390.19|387.79|0
1649175080000|2022-04-05 16:11:20|390.19|387.79|390.48|388.08|390.48|388.08|390.19|387.79|0
1649175090000|2022-04-05 16:11:30|390.62|388.22|390.91|388.51|391.05|388.65|390.62|388.22|0
1649175100000|2022-04-05 16:11:40|390.76|388.36|390.76|388.36|390.91|388.51|390.76|388.36|0
1649175110000|2022-04-05 16:11:50|390.55|388.15|390.62|388.22|390.62|388.22|390.48|388.08|0
1649175120000|2022-04-05 16:12:00|390.48|388.08|390.62|388.22|390.62|388.22|390.48|388.08|0
1649175130000|2022-04-05 16:12:10|390.76|388.36|390.76|388.36|390.91|388.51|390.76|388.36|0
1649175140000|2022-04-05 16:12:20|390.91|388.51|390.76|388.36|391.05|388.65|390.76|388.36|0
1649175150000|2022-04-05 16:12:30|390.91|388.51|390.76|388.36|390.91|388.51|390.76|388.36|0
1649175160000|2022-04-05 16:12:40|390.62|388.22|390.91|388.51|390.91|388.51|390.62|388.22|0
1649175170000|2022-04-05 16:12:50|390.76|388.36|390.91|388.51|390.91|388.51|390.76|388.36|0
1649175180000|2022-04-05 16:13:00|390.62|388.22|391.13|388.73|391.13|388.73|390.62|388.22|0
1649175190000|2022-04-05 16:13:10|391.05|388.65|390.62|388.22|391.05|388.65|390.62|388.22|0
1649175200000|2022-04-05 16:13:20|390.33|387.93|390.05|387.65|390.33|387.93|390.05|387.65|0
1649175210000|2022-04-05 16:13:30|389.91|387.51|389.91|387.51|389.91|387.51|389.76|387.36|0
1649175220000|2022-04-05 16:13:40|389.76|387.36|389.76|387.36|389.76|387.36|389.76|387.36|0
1649175230000|2022-04-05 16:13:50|389.62|387.22|389.76|387.36|389.76|387.36|389.48|387.08|0
1649175240000|2022-04-05 16:14:00|389.91|387.51|390.19|387.79|390.33|387.93|389.91|387.51|0
1649175250000|2022-04-05 16:14:10|390.48|388.08|390.62|388.22|390.62|388.22|390.48|388.08|0
1649175260000|2022-04-05 16:14:20|390.48|388.08|390.62|388.22|390.62|388.22|390.33|387.93|0
1649175270000|2022-04-05 16:14:30|390.48|388.08|390.76|388.36|390.76|388.36|390.48|388.08|0
1649175280000|2022-04-05 16:14:40|390.62|388.22|390.76|388.36|390.91|388.51|390.62|388.22|0
1649175290000|2022-04-05 16:14:50|390.62|388.22|390.48|388.08|390.62|388.22|390.48|388.08|0
1649175300000|2022-04-05 16:15:00|390.33|387.93|390.62|388.22|390.76|388.36|390.33|387.93|0
1649175310000|2022-04-05 16:15:10|390.76|388.36|391.05|388.65|391.05|388.65|390.76|388.36|0
1649175320000|2022-04-05 16:15:20|391.19|388.79|391.34|388.94|391.48|389.08|391.19|388.79|0
1649175330000|2022-04-05 16:15:30|391.19|388.79|391.05|388.65|391.34|388.94|391.05|388.65|0
1649175340000|2022-04-05 16:15:40|391.19|388.79|391.34|388.94|391.34|388.94|391.19|388.79|0
1649175350000|2022-04-05 16:15:50|391.48|389.08|391.62|389.22|391.77|389.37|391.48|389.08|0
1649175360000|2022-04-05 16:16:00|391.48|389.08|391.05|388.65|391.48|389.08|391.05|388.65|0
1649175370000|2022-04-05 16:16:10|390.91|388.51|390.91|388.51|390.91|388.51|390.91|388.51|0
1649175380000|2022-04-05 16:16:20|390.76|388.36|390.62|388.22|390.76|388.36|390.62|388.22|0
1649175390000|2022-04-05 16:16:30|390.48|388.08|390.91|388.51|390.91|388.51|390.48|388.08|0
1649175400000|2022-04-05 16:16:40|391.19|388.79|391.48|389.08|391.48|389.08|391.19|388.79|0
1649175410000|2022-04-05 16:16:50|391.62|389.22|391.77|389.37|391.77|389.37|391.62|389.22|0
1649175420000|2022-04-05 16:17:00|391.62|389.22|391.62|389.22|391.77|389.37|391.48|389.08|0
1649175430000|2022-04-05 16:17:10|391.48|389.08|392.05|389.65|392.05|389.65|391.48|389.08|0
1649175440000|2022-04-05 16:17:20|391.91|389.51|392.05|389.65|392.05|389.65|391.91|389.51|0
1649175450000|2022-04-05 16:17:30|391.91|389.51|391.77|389.37|391.91|389.51|391.77|389.37|0
1649175460000|2022-04-05 16:17:40|391.62|389.22|391.41|389.01|391.62|389.22|391.41|389.01|0
1649175470000|2022-04-05 16:17:50|391.34|388.94|391.19|388.79|391.34|388.94|391.05|388.65|0
1649175480000|2022-04-05 16:18:00|391.34|388.94|391.48|389.08|391.48|389.08|391.34|388.94|0
1649175490000|2022-04-05 16:18:10|391.34|388.94|391.19|388.79|391.34|388.94|391.05|388.65|0
1649175500000|2022-04-05 16:18:20|391.05|388.65|391.77|389.37|391.77|389.37|391.05|388.65|0
1649175510000|2022-04-05 16:18:30|391.91|389.51|392.2|389.8|392.2|389.8|391.91|389.51|0
1649175520000|2022-04-05 16:18:40|392.34|389.94|392.77|390.37|392.77|390.37|392.34|389.94|0
1649175530000|2022-04-05 16:18:50|392.99|390.59|393.06|390.66|393.49|391.09|392.99|390.59|0
1649175540000|2022-04-05 16:19:00|393.2|390.8|393.06|390.66|393.2|390.8|393.06|390.66|0
1649175550000|2022-04-05 16:19:10|393.34|390.94|393.2|390.8|393.49|391.09|393.2|390.8|0
1649175560000|2022-04-05 16:19:20|393.34|390.94|393.49|391.09|393.49|391.09|393.06|390.66|0
1649175580000|2022-04-05 16:19:40|393.63|391.23|393.78|391.38|393.78|391.38|393.63|391.23|0
1649175590000|2022-04-05 16:19:50|393.92|391.52|393.92|391.52|393.92|391.52|393.78|391.38|0
1649175600000|2022-04-05 16:20:00|393.85|391.45|393.92|391.52|393.92|391.52|393.85|391.45|0
1649175610000|2022-04-05 16:20:10|393.49|391.09|393.63|391.23|393.78|391.38|393.49|391.09|0
1649175620000|2022-04-05 16:20:20|393.71|391.31|393.63|391.23|393.71|391.31|393.63|391.23|0
1649175630000|2022-04-05 16:20:30|393.49|391.09|393.34|390.94|393.49|391.09|393.34|390.94|0
1649175640000|2022-04-05 16:20:40|393.49|391.09|393.49|391.09|393.49|391.09|393.34|390.94|0
1649175650000|2022-04-05 16:20:50|393.34|390.94|393.34|390.94|393.34|390.94|393.34|390.94|0
1649175660000|2022-04-05 16:21:00|393.2|390.8|393.34|390.94|393.49|391.09|393.2|390.8|0
1649175670000|2022-04-05 16:21:10|393.2|390.8|393.2|390.8|393.2|390.8|393.06|390.66|0
1649175680000|2022-04-05 16:21:20|393.06|390.66|392.91|390.51|393.2|390.8|392.91|390.51|0
1649175690000|2022-04-05 16:21:30|393.06|390.66|393.2|390.8|393.34|390.94|393.06|390.66|0
1649175700000|2022-04-05 16:21:40|393.34|390.94|393.49|391.09|393.49|391.09|393.34|390.94|0
1649175710000|2022-04-05 16:21:50|393.34|390.94|393.49|391.09|393.49|391.09|393.34|390.94|0
1649175720000|2022-04-05 16:22:00|393.34|390.94|393.49|391.09|393.49|391.09|393.34|390.94|0
1649175730000|2022-04-05 16:22:10|393.63|391.23|394.64|392.24|394.64|392.24|393.63|391.23|0
1649175740000|2022-04-05 16:22:20|394.78|392.38|394.78|392.38|394.78|392.38|394.64|392.24|0
1649175750000|2022-04-05 16:22:30|394.64|392.24|394.06|391.66|394.64|392.24|394.06|391.66|0
1649175760000|2022-04-05 16:22:40|394.35|391.95|395.07|392.67|395.07|392.67|394.35|391.95|0
1649175770000|2022-04-05 16:22:50|394.93|392.53|394.93|392.53|394.93|392.53|394.78|392.38|0
1649175780000|2022-04-05 16:23:00|395.07|392.67|395.07|392.67|395.07|392.67|395.07|392.67|0
1649175800000|2022-04-05 16:23:20|394.93|392.53|395.07|392.67|395.07|392.67|394.78|392.38|0
1649175820000|2022-04-05 16:23:40|394.93|392.53|394.78|392.38|394.93|392.53|394.78|392.38|0
1649175830000|2022-04-05 16:23:50|394.93|392.53|394.93|392.53|394.93|392.53|394.93|392.53|0
1649175840000|2022-04-05 16:24:00|395.36|392.96|395.22|392.82|395.5|393.1|395.22|392.82|0
1649175850000|2022-04-05 16:24:10|395.36|392.96|394.78|392.38|395.36|392.96|394.78|392.38|0
1649175860000|2022-04-05 16:24:20|394.93|392.53|394.93|392.53|394.93|392.53|394.78|392.38|0
1649175870000|2022-04-05 16:24:30|394.78|392.38|394.64|392.24|394.78|392.38|394.64|392.24|0
1649175880000|2022-04-05 16:24:40|394.78|392.38|394.78|392.38|394.78|392.38|394.64|392.24|0
1649175890000|2022-04-05 16:24:50|394.49|392.09|394.21|391.81|394.49|392.09|394.06|391.66|0
1649175900000|2022-04-05 16:25:00|394.78|392.38|394.93|392.53|394.93|392.53|394.78|392.38|0
1649175910000|2022-04-05 16:25:10|394.64|392.24|394.93|392.53|394.93|392.53|394.64|392.24|0
1649175920000|2022-04-05 16:25:20|394.78|392.38|394.78|392.38|394.93|392.53|394.78|392.38|0
1649175930000|2022-04-05 16:25:30|394.93|392.53|395.21|392.81|395.21|392.81|394.93|392.53|0
1649175940000|2022-04-05 16:25:40|395.07|392.67|395|392.6|395.07|392.67|395|392.6|0
1649175950000|2022-04-05 16:25:50|394.93|392.53|395.07|392.67|395.07|392.67|394.93|392.53|0
1649175960000|2022-04-05 16:26:00|394.93|392.53|395.07|392.67|395.07|392.67|394.78|392.38|0
1649175970000|2022-04-05 16:26:10|394.93|392.53|394.78|392.38|394.93|392.53|394.64|392.24|0
1649175980000|2022-04-05 16:26:20|394.64|392.24|394.78|392.38|394.78|392.38|394.64|392.24|0
1649175990000|2022-04-05 16:26:30|394.64|392.24|394.49|392.09|394.78|392.38|394.49|392.09|0
1649176000000|2022-04-05 16:26:40|394.21|391.81|394.21|391.81|394.21|391.81|394.21|391.81|0
1649176010000|2022-04-05 16:26:50|394.35|391.95|394.93|392.53|394.93|392.53|394.35|391.95|0
1649176020000|2022-04-05 16:27:00|395.07|392.67|395.21|392.81|395.21|392.81|394.93|392.53|0
1649176030000|2022-04-05 16:27:10|395.5|393.1|395.65|393.25|395.65|393.25|395.5|393.1|0
1649176040000|2022-04-05 16:27:20|395.36|392.96|395.21|392.81|395.5|393.1|395.21|392.81|0
1649176050000|2022-04-05 16:27:30|395.36|392.96|395.94|393.54|395.94|393.54|395.36|392.96|0
1649176060000|2022-04-05 16:27:40|395.79|393.39|395.79|393.39|395.79|393.39|395.79|393.39|0
1649176070000|2022-04-05 16:27:50|395.65|393.25|395.5|393.1|395.65|393.25|395.5|393.1|0
1649176080000|2022-04-05 16:28:00|395.36|392.96|395.21|392.81|395.36|392.96|395.21|392.81|0
1649176090000|2022-04-05 16:28:10|395.36|392.96|395.36|392.96|395.36|392.96|395.21|392.81|0
1649176100000|2022-04-05 16:28:20|395.07|392.67|395.36|392.96|395.36|392.96|395.07|392.67|0
1649176110000|2022-04-05 16:28:30|395.5|393.1|395.5|393.1|395.5|393.1|395.5|393.1|0
1649176120000|2022-04-05 16:28:40|395.65|393.25|395.5|393.1|395.79|393.39|395.5|393.1|0
1649176130000|2022-04-05 16:28:50|395.65|393.25|395.5|393.1|395.65|393.25|395.5|393.1|0
1649176140000|2022-04-05 16:29:00|395.65|393.25|395.65|393.25|395.65|393.25|395.65|393.25|0
1649176150000|2022-04-05 16:29:10|395.5|393.1|395.5|393.1|395.65|393.25|395.5|393.1|0
1649176160000|2022-04-05 16:29:20|395.36|392.96|395.5|393.1|395.5|393.1|395.21|392.81|0
1649176170000|2022-04-05 16:29:30|395.65|393.25|395.65|393.25|395.65|393.25|395.5|393.1|0
1649176180000|2022-04-05 16:29:40|395.5|393.1|395.65|393.25|395.65|393.25|395.5|393.1|0
1649176190000|2022-04-05 16:29:50|395.5|393.1|395.65|393.25|395.65|393.25|395.5|393.1|0
1649176200000|2022-04-05 16:30:00|395.79|393.39|395.93|393.53|395.93|393.53|395.79|393.39|0
1649176210000|2022-04-05 16:30:10|396.08|393.68|396.08|393.68|396.22|393.82|396.08|393.68|0
1649176220000|2022-04-05 16:30:20|395.93|393.53|395.79|393.39|395.93|393.53|395.5|393.1|0
1649176230000|2022-04-05 16:30:30|395.93|393.53|395.79|393.39|395.93|393.53|395.79|393.39|0
1649176240000|2022-04-05 16:30:40|395.93|393.53|395.79|393.39|395.93|393.53|395.65|393.25|0
1649176250000|2022-04-05 16:30:50|395.65|393.25|395.65|393.25|395.79|393.39|395.65|393.25|0
1649176260000|2022-04-05 16:31:00|395.93|393.53|396.08|393.68|396.22|393.82|395.93|393.53|0
1649176270000|2022-04-05 16:31:10|395.93|393.53|395.93|393.53|396.08|393.68|395.93|393.53|0
1649176280000|2022-04-05 16:31:20|395.79|393.39|393.58|391.18|395.79|393.39|393.58|391.18|0
1649176290000|2022-04-05 16:31:30|394.01|391.61|393.87|391.47|394.3|391.9|393.87|391.47|0
1649176300000|2022-04-05 16:31:40|394.16|391.76|394.16|391.76|394.16|391.76|394.16|391.76|0
1649176310000|2022-04-05 16:31:50|394.23|391.83|394.16|391.76|394.23|391.83|394.16|391.76|0
1649176320000|2022-04-05 16:32:00|394.3|391.9|394.16|391.76|394.3|391.9|394.16|391.76|0
1649176330000|2022-04-05 16:32:10|394.3|391.9|394.16|391.76|394.3|391.9|394.16|391.76|0
1649176340000|2022-04-05 16:32:20|394.38|391.98|394.38|391.98|394.38|391.98|394.38|391.98|0
1649176350000|2022-04-05 16:32:30|394.44|392.04|394.23|391.83|394.44|392.04|394.23|391.83|0
1649176360000|2022-04-05 16:32:40|394.01|391.61|393.8|391.4|394.01|391.61|393.72|391.32|0
1649176370000|2022-04-05 16:32:50|393.72|391.32|393.43|391.03|393.72|391.32|393.43|391.03|0
1649176380000|2022-04-05 16:33:00|393.29|390.89|393.14|390.74|393.29|390.89|393.14|390.74|0
1649176390000|2022-04-05 16:33:10|393.29|390.89|393.14|390.74|393.29|390.89|393.14|390.74|0
1649176400000|2022-04-05 16:33:20|393.43|391.03|394.78|392.38|394.78|392.38|393.29|390.89|0
1649176410000|2022-04-05 16:33:30|394.64|392.24|394.71|392.31|394.78|392.38|394.64|392.24|0
1649176420000|2022-04-05 16:33:40|394.78|392.38|394.78|392.38|394.92|392.52|394.78|392.38|0
1649176430000|2022-04-05 16:33:50|394.92|392.52|394.78|392.38|394.92|392.52|394.78|392.38|0
1649176440000|2022-04-05 16:34:00|394.92|392.52|395.36|392.96|395.36|392.96|394.92|392.52|0
1649176450000|2022-04-05 16:34:10|395.21|392.81|395.07|392.67|395.21|392.81|394.92|392.52|0
1649176460000|2022-04-05 16:34:20|395.36|392.96|395.21|392.81|395.36|392.96|395.21|392.81|0
1649176470000|2022-04-05 16:34:30|394.78|392.38|394.78|392.38|394.78|392.38|394.63|392.23|0
1649176480000|2022-04-05 16:34:40|395.07|392.67|395|392.6|395.07|392.67|395|392.6|0
1649176490000|2022-04-05 16:34:50|394.92|392.52|395.07|392.67|395.07|392.67|394.78|392.38|0
1649176500000|2022-04-05 16:35:00|395.21|392.81|395.36|392.96|395.36|392.96|395.21|392.81|0
1649176510000|2022-04-05 16:35:10|395.5|393.1|395.5|393.1|395.64|393.24|395.5|393.1|0
1649176520000|2022-04-05 16:35:20|395.36|392.96|395.5|393.1|395.5|393.1|395.36|392.96|0
1649176530000|2022-04-05 16:35:30|395.64|393.24|395.64|393.24|395.64|393.24|395.57|393.17|0
1649176540000|2022-04-05 16:35:40|395.5|393.1|396.08|393.68|396.08|393.68|395.5|393.1|0
1649176550000|2022-04-05 16:35:50|395.93|393.53|395.79|393.39|395.93|393.53|395.79|393.39|0
1649176560000|2022-04-05 16:36:00|395.86|393.46|395.93|393.53|395.93|393.53|395.79|393.39|0
1649176570000|2022-04-05 16:36:10|395.79|393.39|395.93|393.53|395.93|393.53|395.79|393.39|0
1649176580000|2022-04-05 16:36:20|395.64|393.24|395.21|392.81|395.64|393.24|395.21|392.81|0
1649176590000|2022-04-05 16:36:30|395.07|392.67|395.07|392.67|395.07|392.67|394.92|392.52|0
1649176600000|2022-04-05 16:36:40|394.92|392.52|395.62|393.22|395.62|393.22|392.64|390.24|0
1649176610000|2022-04-05 16:36:50|395.48|393.08|395.19|392.79|395.48|393.08|395.19|392.79|0
1649176620000|2022-04-05 16:37:00|394.9|392.5|394.9|392.5|395.19|392.79|394.9|392.5|0
1649176630000|2022-04-05 16:37:10|395.05|392.65|394.76|392.36|395.05|392.65|394.76|392.36|0
1649176640000|2022-04-05 16:37:20|394.61|392.21|394.47|392.07|394.61|392.21|394.47|392.07|0
1649176650000|2022-04-05 16:37:30|394.33|391.93|394.33|391.93|394.33|391.93|394.33|391.93|0
1649176660000|2022-04-05 16:37:40|394.18|391.78|394.33|391.93|394.33|391.93|394.18|391.78|0
1649176670000|2022-04-05 16:37:50|394.47|392.07|394.33|391.93|394.47|392.07|394.33|391.93|0
1649176680000|2022-04-05 16:38:00|394.47|392.07|394.47|392.07|394.47|392.07|394.33|391.93|0
1649176690000|2022-04-05 16:38:10|394.76|392.36|395.19|392.79|395.19|392.79|394.76|392.36|0
1649176700000|2022-04-05 16:38:20|395.05|392.65|395.05|392.65|395.05|392.65|395.05|392.65|0
1649176710000|2022-04-05 16:38:30|395.19|392.79|395.33|392.93|395.33|392.93|395.19|392.79|0
1649176720000|2022-04-05 16:38:40|395.48|393.08|395.05|392.65|395.48|393.08|394.9|392.5|0
1649176730000|2022-04-05 16:38:50|394.98|392.58|394.61|392.21|394.98|392.58|394.61|392.21|0
1649176740000|2022-04-05 16:39:00|394.47|392.07|394.47|392.07|394.47|392.07|394.33|391.93|0
1649176750000|2022-04-05 16:39:10|394.69|392.29|394.61|392.21|394.76|392.36|394.61|392.21|0
1649176760000|2022-04-05 16:39:20|394.47|392.07|394.61|392.21|394.61|392.21|394.47|392.07|0
1649176770000|2022-04-05 16:39:30|394.47|392.07|394.33|391.93|394.47|392.07|394.33|391.93|0
1649176780000|2022-04-05 16:39:40|394.18|391.78|393.61|391.21|394.18|391.78|393.61|391.21|0
1649176790000|2022-04-05 16:39:50|393.75|391.35|393.89|391.49|394.04|391.64|393.75|391.35|0
1649176800000|2022-04-05 16:40:00|394.61|392.21|394.18|391.78|394.61|392.21|394.18|391.78|0
1649176810000|2022-04-05 16:40:10|394.04|391.64|394.18|391.78|394.33|391.93|394.04|391.64|0
1649176820000|2022-04-05 16:40:20|394.33|391.93|394.33|391.93|394.47|392.07|394.33|391.93|0
1649176830000|2022-04-05 16:40:30|394.18|391.78|394.04|391.64|394.18|391.78|394.04|391.64|0
1649176840000|2022-04-05 16:40:40|394.18|391.78|394.33|391.93|394.33|391.93|394.18|391.78|0
1649176850000|2022-04-05 16:40:50|394.61|392.21|394.26|391.86|394.61|392.21|394.18|391.78|0
1649176860000|2022-04-05 16:41:00|394.18|391.78|394.33|391.93|394.33|391.93|394.11|391.71|0
1649176870000|2022-04-05 16:41:10|394.47|392.07|394.61|392.21|394.76|392.36|394.47|392.07|0
1649176880000|2022-04-05 16:41:20|394.47|392.07|394.61|392.21|394.61|392.21|394.33|391.93|0
1649176890000|2022-04-05 16:41:30|394.47|392.07|394.18|391.78|394.47|392.07|394.18|391.78|0
1649176900000|2022-04-05 16:41:40|394.04|391.64|394.18|391.78|394.18|391.78|393.89|391.49|0
1649176910000|2022-04-05 16:41:50|394.47|392.07|394.61|392.21|394.61|392.21|394.47|392.07|0
1649176920000|2022-04-05 16:42:00|394.76|392.36|395.19|392.79|395.19|392.79|394.61|392.21|0
1649176930000|2022-04-05 16:42:10|395.04|392.64|395.19|392.79|395.19|392.79|395.04|392.64|0
1649176940000|2022-04-05 16:42:20|395.04|392.64|395.04|392.64|395.04|392.64|394.9|392.5|0
1649176950000|2022-04-05 16:42:30|395.19|392.79|395.19|392.79|395.19|392.79|395.19|392.79|0
1649176960000|2022-04-05 16:42:40|394.76|392.36|395.04|392.64|395.04|392.64|394.76|392.36|0
1649176970000|2022-04-05 16:42:50|394.9|392.5|394.9|392.5|395.19|392.79|394.9|392.5|0
1649176980000|2022-04-05 16:43:00|395.19|392.79|394.76|392.36|395.19|392.79|394.76|392.36|0
1649176990000|2022-04-05 16:43:10|395.04|392.64|394.76|392.36|395.04|392.64|394.76|392.36|0
1649177000000|2022-04-05 16:43:20|395.04|392.64|395.19|392.79|395.19|392.79|395.04|392.64|0
1649177010000|2022-04-05 16:43:30|395.33|392.93|395.04|392.64|395.33|392.93|395.04|392.64|0
1649177020000|2022-04-05 16:43:40|395.12|392.72|395.19|392.79|395.19|392.79|395.04|392.64|0
1649177030000|2022-04-05 16:43:50|395.33|392.93|395.33|392.93|395.33|392.93|395.19|392.79|0
1649177040000|2022-04-05 16:44:00|395.19|392.79|395.62|393.22|395.62|393.22|395.19|392.79|0
1649177050000|2022-04-05 16:44:10|395.76|393.36|395.91|393.51|395.91|393.51|395.76|393.36|0
1649177060000|2022-04-05 16:44:20|395.76|393.36|395.76|393.36|395.91|393.51|395.76|393.36|0
1649177070000|2022-04-05 16:44:30|395.62|393.22|395.91|393.51|395.91|393.51|395.62|393.22|0
1649177080000|2022-04-05 16:44:40|396.05|393.65|395.91|393.51|396.05|393.65|395.91|393.51|0
1649177090000|2022-04-05 16:44:50|396.05|393.65|395.76|393.36|396.05|393.65|395.76|393.36|0
1649177100000|2022-04-05 16:45:00|395.48|393.08|396.05|393.65|396.05|393.65|395.48|393.08|0
1649177110000|2022-04-05 16:45:10|395.91|393.51|395.91|393.51|395.91|393.51|395.84|393.44|0
1649177120000|2022-04-05 16:45:20|395.76|393.36|395.76|393.36|395.76|393.36|395.76|393.36|0
1649177130000|2022-04-05 16:45:30|395.62|393.22|395.91|393.51|395.91|393.51|395.62|393.22|0
1649177140000|2022-04-05 16:45:40|395.76|393.36|395.48|393.08|395.76|393.36|395.48|393.08|0
1649177150000|2022-04-05 16:45:50|395.69|393.29|394.9|392.5|395.69|393.29|394.9|392.5|0
1649177160000|2022-04-05 16:46:00|395.04|392.64|395.33|392.93|395.33|392.93|394.9|392.5|0
1649177170000|2022-04-05 16:46:10|395.48|393.08|395.19|392.79|395.62|393.22|395.19|392.79|0
1649177180000|2022-04-05 16:46:20|395.04|392.64|394.76|392.36|395.04|392.64|394.76|392.36|0
1649177190000|2022-04-05 16:46:30|394.9|392.5|395.55|393.15|395.55|393.15|394.9|392.5|0
1649177200000|2022-04-05 16:46:40|395.62|393.22|395.62|393.22|395.62|393.22|395.41|393.01|0
1649177210000|2022-04-05 16:46:50|395.47|393.07|395.47|393.07|395.47|393.07|395.47|393.07|0
1649177220000|2022-04-05 16:47:00|395.55|393.15|395.76|393.36|395.76|393.36|395.55|393.15|0
1649177230000|2022-04-05 16:47:10|395.91|393.51|396.05|393.65|396.2|393.8|395.91|393.51|0
1649177240000|2022-04-05 16:47:20|396.2|393.8|395.62|393.22|396.2|393.8|395.62|393.22|0
1649177250000|2022-04-05 16:47:30|395.33|392.93|395.33|392.93|395.47|393.07|395.33|392.93|0
1649177260000|2022-04-05 16:47:40|395.19|392.79|395.19|392.79|395.19|392.79|395.19|392.79|0
1649177270000|2022-04-05 16:47:50|395.04|392.64|395.19|392.79|395.19|392.79|394.97|392.57|0
1649177280000|2022-04-05 16:48:00|395.33|392.93|394.9|392.5|395.33|392.93|394.9|392.5|0
1649177290000|2022-04-05 16:48:10|395.19|392.79|395.19|392.79|395.33|392.93|395.19|392.79|0
1649177300000|2022-04-05 16:48:20|395.04|392.64|394.75|392.35|395.04|392.64|394.75|392.35|0
1649177310000|2022-04-05 16:48:30|394.61|392.21|394.75|392.35|394.75|392.35|394.61|392.21|0
1649177320000|2022-04-05 16:48:40|394.47|392.07|394.47|392.07|394.47|392.07|394.47|392.07|0
1649177330000|2022-04-05 16:48:50|394.32|391.92|394.04|391.64|394.32|391.92|394.04|391.64|0
1649177340000|2022-04-05 16:49:00|393.89|391.49|393.75|391.35|394.04|391.64|393.75|391.35|0
1649177350000|2022-04-05 16:49:10|393.6|391.2|393.6|391.2|393.75|391.35|393.6|391.2|0
1649177360000|2022-04-05 16:49:20|393.75|391.35|393.89|391.49|393.89|391.49|393.6|391.2|0
1649177370000|2022-04-05 16:49:30|393.75|391.35|393.75|391.35|393.75|391.35|393.6|391.2|0
1649177380000|2022-04-05 16:49:40|393.89|391.49|393.6|391.2|393.89|391.49|393.6|391.2|0
1649177390000|2022-04-05 16:49:50|393.46|391.06|393.46|391.06|393.6|391.2|393.46|391.06|0
1649177400000|2022-04-05 16:50:00|393.6|391.2|393.17|390.77|393.6|391.2|393.17|390.77|0
1649177410000|2022-04-05 16:50:10|393.03|390.63|393.6|391.2|393.6|391.2|393.03|390.63|0
1649177420000|2022-04-05 16:50:20|393.46|391.06|393.75|391.35|393.75|391.35|393.46|391.06|0
1649177430000|2022-04-05 16:50:30|393.6|391.2|394.03|391.63|394.03|391.63|393.6|391.2|0
1649177440000|2022-04-05 16:50:40|393.89|391.49|393.6|391.2|393.89|391.49|393.6|391.2|0
1649177450000|2022-04-05 16:50:50|393.75|391.35|393.6|391.2|393.75|391.35|393.6|391.2|0
1649177460000|2022-04-05 16:51:00|393.32|390.92|393.32|390.92|393.32|390.92|393.03|390.63|0
1649177470000|2022-04-05 16:51:10|393.17|390.77|393.25|390.85|393.32|390.92|393.17|390.77|0
1649177480000|2022-04-05 16:51:20|393.32|390.92|393.32|390.92|393.32|390.92|393.32|390.92|0
1649177490000|2022-04-05 16:51:30|393.17|390.77|392.89|390.49|393.17|390.77|392.74|390.34|0
1649177500000|2022-04-05 16:51:40|392.74|390.34|392.74|390.34|392.74|390.34|392.6|390.2|0
1649177510000|2022-04-05 16:51:50|392.6|390.2|392.74|390.34|392.74|390.34|392.6|390.2|0
1649177520000|2022-04-05 16:52:00|392.6|390.2|392.6|390.2|392.6|390.2|392.6|390.2|0
1649177530000|2022-04-05 16:52:10|392.89|390.49|392.46|390.06|392.89|390.49|392.46|390.06|0
1649177540000|2022-04-05 16:52:20|392.74|390.34|393.17|390.77|393.17|390.77|392.74|390.34|0
1649177550000|2022-04-05 16:52:30|393.32|390.92|393.03|390.63|393.32|390.92|393.03|390.63|0
1649177560000|2022-04-05 16:52:40|392.74|390.34|392.6|390.2|392.74|390.34|392.6|390.2|0
1649177570000|2022-04-05 16:52:50|392.45|390.05|392.45|390.05|392.45|390.05|392.31|389.91|0
1649177580000|2022-04-05 16:53:00|392.6|390.2|392.74|390.34|392.74|390.34|392.6|390.2|0
1649177590000|2022-04-05 16:53:10|392.88|390.48|392.74|390.34|392.88|390.48|392.74|390.34|0
1649177600000|2022-04-05 16:53:20|392.88|390.48|392.17|389.77|392.88|390.48|392.17|389.77|0
1649177610000|2022-04-05 16:53:30|392.02|389.62|392.31|389.91|392.31|389.91|392.02|389.62|0
1649177620000|2022-04-05 16:53:40|392.17|389.77|392.6|390.2|392.6|390.2|392.17|389.77|0
1649177630000|2022-04-05 16:53:50|392.31|389.91|392.02|389.62|392.31|389.91|392.02|389.62|0
1649177640000|2022-04-05 16:54:00|392.17|389.77|392.17|389.77|392.17|389.77|392.02|389.62|0
1649177650000|2022-04-05 16:54:10|392.1|389.7|392.02|389.62|392.1|389.7|392.02|389.62|0
1649177660000|2022-04-05 16:54:20|392.17|389.77|392.17|389.77|392.17|389.77|392.17|389.77|0
1649177670000|2022-04-05 16:54:30|392.02|389.62|392.17|389.77|392.17|389.77|392.02|389.62|0
1649177680000|2022-04-05 16:54:40|392.02|389.62|392.02|389.62|392.02|389.62|392.02|389.62|0
1649177690000|2022-04-05 16:54:50|392.17|389.77|392.17|389.77|392.17|389.77|392.17|389.77|0
1649177700000|2022-04-05 16:55:00|392.02|389.62|392.02|389.62|392.02|389.62|392.02|389.62|0
1649177710000|2022-04-05 16:55:10|392.17|389.77|392.31|389.91|392.31|389.91|392.02|389.62|0
1649177730000|2022-04-05 16:55:30|392.6|390.2|392.45|390.05|392.6|390.2|392.45|390.05|0
1649177740000|2022-04-05 16:55:40|392.31|389.91|392.45|390.05|392.45|390.05|392.31|389.91|0
1649177750000|2022-04-05 16:55:50|392.31|389.91|392.45|390.05|392.6|390.2|392.31|389.91|0
1649177760000|2022-04-05 16:56:00|392.17|389.77|392.17|389.77|392.17|389.77|392.17|389.77|0
1649177770000|2022-04-05 16:56:10|392.02|389.62|392.17|389.77|392.17|389.77|392.02|389.62|0
1649177780000|2022-04-05 16:56:20|392.02|389.62|392.17|389.77|392.17|389.77|392.02|389.62|0
1649177790000|2022-04-05 16:56:30|392.31|389.91|392.02|389.62|392.31|389.91|392.02|389.62|0
1649177800000|2022-04-05 16:56:40|392.17|389.77|392.02|389.62|392.17|389.77|392.02|389.62|0
1649177810000|2022-04-05 16:56:50|392.17|389.77|392.02|389.62|392.17|389.77|392.02|389.62|0
1649177830000|2022-04-05 16:57:10|391.88|389.48|392.02|389.62|392.02|389.62|391.88|389.48|0
1649177840000|2022-04-05 16:57:20|392.17|389.77|392.17|389.77|392.17|389.77|392.17|389.77|0
1649177850000|2022-04-05 16:57:30|392.31|389.91|392.17|389.77|392.31|389.91|392.17|389.77|0
1649177860000|2022-04-05 16:57:40|392.31|389.91|392.6|390.2|392.6|390.2|392.31|389.91|0
1649177870000|2022-04-05 16:57:50|392.74|390.34|393.03|390.63|393.03|390.63|392.74|390.34|0
1649177880000|2022-04-05 16:58:00|392.74|390.34|392.88|390.48|392.88|390.48|392.74|390.34|0
1649177890000|2022-04-05 16:58:10|393.03|390.63|393.03|390.63|393.17|390.77|393.03|390.63|0
1649177900000|2022-04-05 16:58:20|392.88|390.48|392.45|390.05|392.88|390.48|392.45|390.05|0
1649177910000|2022-04-05 16:58:30|392.31|389.91|392.02|389.62|392.31|389.91|392.02|389.62|0
1649177920000|2022-04-05 16:58:40|391.74|389.34|391.45|389.05|391.74|389.34|391.45|389.05|0
1649177930000|2022-04-05 16:58:50|391.31|388.91|391.45|389.05|391.45|389.05|391.31|388.91|0
1649177940000|2022-04-05 16:59:00|391.31|388.91|391.16|388.76|391.31|388.91|391.16|388.76|0
1649177950000|2022-04-05 16:59:10|391.31|388.91|391.59|389.19|391.59|389.19|391.31|388.91|0
1649177960000|2022-04-05 16:59:20|391.74|389.34|392.02|389.62|392.02|389.62|391.74|389.34|0
1649177970000|2022-04-05 16:59:30|392.17|389.77|392.02|389.62|392.17|389.77|392.02|389.62|0
1649177980000|2022-04-05 16:59:40|391.88|389.48|392.02|389.62|392.02|389.62|391.74|389.34|0
1649177990000|2022-04-05 16:59:50|391.88|389.48|391.74|389.34|391.88|389.48|391.74|389.34|0
1649178000000|2022-04-05 17:00:00|391.88|389.48|392.02|389.62|392.02|389.62|391.88|389.48|0
1649178010000|2022-04-05 17:00:10|391.88|389.48|391.88|389.48|391.88|389.48|391.74|389.34|0
1649178020000|2022-04-05 17:00:20|391.81|389.41|392.02|389.62|392.02|389.62|391.74|389.34|0
1649178030000|2022-04-05 17:00:30|392.31|389.91|392.31|389.91|392.31|389.91|392.17|389.77|0
1649178040000|2022-04-05 17:00:40|392.45|390.05|392.74|390.34|392.74|390.34|392.45|390.05|0
1649178050000|2022-04-05 17:00:50|392.6|390.2|392.6|390.2|392.6|390.2|392.6|390.2|0
1649178060000|2022-04-05 17:01:00|392.74|390.34|392.74|390.34|392.74|390.34|392.6|390.2|0
1649178070000|2022-04-05 17:01:10|392.6|390.2|392.74|390.34|392.88|390.48|392.6|390.2|0
1649178080000|2022-04-05 17:01:20|392.81|390.41|392.59|390.19|392.81|390.41|392.59|390.19|0
1649178090000|2022-04-05 17:01:30|392.74|390.34|392.45|390.05|392.74|390.34|392.45|390.05|0
1649178100000|2022-04-05 17:01:40|392.74|390.34|392.88|390.48|392.88|390.48|392.74|390.34|0
1649178110000|2022-04-05 17:01:50|392.74|390.34|392.74|390.34|392.74|390.34|392.74|390.34|0
1649178120000|2022-04-05 17:02:00|392.45|390.05|392.31|389.91|392.45|390.05|392.31|389.91|0
1649178130000|2022-04-05 17:02:10|392.45|390.05|392.74|390.34|392.74|390.34|392.45|390.05|0
1649178140000|2022-04-05 17:02:20|390.96|388.56|390.81|388.41|390.96|388.56|390.81|388.41|0
1649178150000|2022-04-05 17:02:30|390.96|388.56|390.96|388.56|390.96|388.56|390.96|388.56|0
1649178160000|2022-04-05 17:02:40|390.74|388.34|390.81|388.41|390.81|388.41|390.74|388.34|0
1649178170000|2022-04-05 17:02:50|390.67|388.27|390.38|387.98|390.81|388.41|390.38|387.98|0
1649178180000|2022-04-05 17:03:00|390.53|388.13|390.53|388.13|390.53|388.13|390.53|388.13|0
1649178190000|2022-04-05 17:03:10|390.38|387.98|390.67|388.27|390.67|388.27|390.38|387.98|0
1649178200000|2022-04-05 17:03:20|390.81|388.41|390.81|388.41|390.81|388.41|390.81|388.41|0
1649178210000|2022-04-05 17:03:30|390.96|388.56|390.89|388.49|390.96|388.56|390.89|388.49|0
1649178220000|2022-04-05 17:03:40|390.96|388.56|390.81|388.41|390.96|388.56|390.81|388.41|0
1649178230000|2022-04-05 17:03:50|390.67|388.27|390.81|388.41|390.81|388.41|390.53|388.13|0
1649178240000|2022-04-05 17:04:00|390.74|388.34|390.24|387.84|390.74|388.34|390.24|387.84|0
1649178250000|2022-04-05 17:04:10|390.38|387.98|390.1|387.7|390.67|388.27|390.1|387.7|0
1649178260000|2022-04-05 17:04:20|389.95|387.55|390.1|387.7|390.1|387.7|389.95|387.55|0
1649178270000|2022-04-05 17:04:30|390.24|387.84|390.1|387.7|390.24|387.84|390.1|387.7|0
1649178290000|2022-04-05 17:04:50|390.24|387.84|390.1|387.7|390.24|387.84|390.1|387.7|0
1649178300000|2022-04-05 17:05:00|390.46|388.06|390.53|388.13|390.67|388.27|390.38|387.98|0
1649178310000|2022-04-05 17:05:10|390.67|388.27|390.81|388.41|390.96|388.56|390.67|388.27|0
1649178320000|2022-04-05 17:05:20|390.96|388.56|390.81|388.41|390.96|388.56|390.81|388.41|0
1649178330000|2022-04-05 17:05:30|390.67|388.27|390.53|388.13|390.67|388.27|390.53|388.13|0
1649178340000|2022-04-05 17:05:40|390.67|388.27|390.81|388.41|390.81|388.41|390.67|388.27|0
1649178350000|2022-04-05 17:05:50|390.96|388.56|390.52|388.12|390.96|388.56|390.52|388.12|0
1649178360000|2022-04-05 17:06:00|390.67|388.27|390.38|387.98|390.67|388.27|390.38|387.98|0
1649178370000|2022-04-05 17:06:10|390.52|388.12|390.38|387.98|390.52|388.12|390.38|387.98|0
1649178380000|2022-04-05 17:06:20|390.52|388.12|390.38|387.98|390.52|388.12|390.38|387.98|0
1649178390000|2022-04-05 17:06:30|390.52|388.12|390.24|387.84|390.52|388.12|390.24|387.84|0
1649178400000|2022-04-05 17:06:40|389.66|387.26|389.09|386.69|389.66|387.26|389.09|386.69|0
1649178410000|2022-04-05 17:06:50|388.52|386.12|388.23|385.83|388.52|386.12|388.23|385.83|0
1649178420000|2022-04-05 17:07:00|388.38|385.98|388.52|386.12|388.52|386.12|388.38|385.98|0
1649178430000|2022-04-05 17:07:10|388.38|385.98|388.52|386.12|388.52|386.12|388.38|385.98|0
1649178440000|2022-04-05 17:07:20|388.81|386.41|388.66|386.26|388.81|386.41|388.66|386.26|0
1649178450000|2022-04-05 17:07:30|388.52|386.12|388.66|386.26|388.66|386.26|388.52|386.12|0
1649178460000|2022-04-05 17:07:40|388.81|386.41|388.66|386.26|388.81|386.41|388.66|386.26|0
1649178470000|2022-04-05 17:07:50|388.52|386.12|388.23|385.83|388.52|386.12|388.23|385.83|0
1649178480000|2022-04-05 17:08:00|388.09|385.69|387.95|385.55|388.09|385.69|387.95|385.55|0
1649178490000|2022-04-05 17:08:10|387.81|385.41|387.52|385.12|387.81|385.41|387.52|385.12|0
1649178500000|2022-04-05 17:08:20|387.38|384.98|387.09|384.69|387.38|384.98|387.09|384.69|0
1649178510000|2022-04-05 17:08:30|387.23|384.83|387.09|384.69|387.38|384.98|387.09|384.69|0
1649178520000|2022-04-05 17:08:40|387.23|384.83|387.09|384.69|387.23|384.83|387.09|384.69|0
1649178530000|2022-04-05 17:08:50|386.95|384.55|386.81|384.41|386.95|384.55|386.66|384.26|0
1649178540000|2022-04-05 17:09:00|387.23|384.83|386.95|384.55|387.23|384.83|386.95|384.55|0
1649178560000|2022-04-05 17:09:20|386.88|384.48|386.81|384.41|387.09|384.69|386.81|384.41|0
1649178570000|2022-04-05 17:09:30|386.52|384.12|386.24|383.84|386.52|384.12|386.24|383.84|0
1649178580000|2022-04-05 17:09:40|386.38|383.98|386.24|383.84|386.38|383.98|386.24|383.84|0
1649178590000|2022-04-05 17:09:50|386.09|383.69|385.95|383.55|386.24|383.84|385.95|383.55|0
1649178600000|2022-04-05 17:10:00|385.53|383.13|385.81|383.41|385.81|383.41|385.53|383.13|0
1649178610000|2022-04-05 17:10:10|385.67|383.27|386.24|383.84|386.24|383.84|385.67|383.27|0
1649178620000|2022-04-05 17:10:20|386.38|383.98|386.38|383.98|386.38|383.98|386.38|383.98|0
1649178630000|2022-04-05 17:10:30|385.74|383.34|385.95|383.55|385.95|383.55|385.74|383.34|0
1649178640000|2022-04-05 17:10:40|385.81|383.41|386.09|383.69|386.09|383.69|385.81|383.41|0
1649178650000|2022-04-05 17:10:50|386.17|383.77|386.24|383.84|386.24|383.84|386.17|383.77|0
1649178660000|2022-04-05 17:11:00|386.52|384.12|386.38|383.98|386.52|384.12|386.24|383.84|0
1649178670000|2022-04-05 17:11:10|386.24|383.84|386.24|383.84|386.38|383.98|386.24|383.84|0
1649178680000|2022-04-05 17:11:20|386.09|383.69|386.38|383.98|386.38|383.98|386.09|383.69|0
1649178690000|2022-04-05 17:11:30|386.24|383.84|386.24|383.84|386.38|383.98|386.24|383.84|0
1649178700000|2022-04-05 17:11:40|386.09|383.69|386.09|383.69|386.09|383.69|386.09|383.69|0
1649178710000|2022-04-05 17:11:50|385.95|383.55|385.81|383.41|385.95|383.55|385.81|383.41|0
1649178720000|2022-04-05 17:12:00|386.09|383.69|385.81|383.41|386.09|383.69|385.67|383.27|0
1649178730000|2022-04-05 17:12:10|385.74|383.34|385.81|383.41|385.81|383.41|385.67|383.27|0
1649178740000|2022-04-05 17:12:20|385.67|383.27|385.52|383.12|385.95|383.55|385.52|383.12|0
1649178750000|2022-04-05 17:12:30|385.67|383.27|385.88|383.48|385.88|383.48|385.52|383.12|0
1649178760000|2022-04-05 17:12:40|385.95|383.55|385.95|383.55|385.95|383.55|385.67|383.27|0
1649178770000|2022-04-05 17:12:50|385.81|383.41|385.67|383.27|385.81|383.41|385.67|383.27|0
1649178780000|2022-04-05 17:13:00|385.52|383.12|385.95|383.55|385.95|383.55|385.52|383.12|0
1649178790000|2022-04-05 17:13:10|386.24|383.84|386.24|383.84|386.38|383.98|386.24|383.84|0
1649178800000|2022-04-05 17:13:20|386.38|383.98|386.09|383.69|386.38|383.98|385.95|383.55|0
1649178810000|2022-04-05 17:13:30|385.81|383.41|385.95|383.55|385.95|383.55|385.81|383.41|0
1649178820000|2022-04-05 17:13:40|386.02|383.62|386.09|383.69|386.09|383.69|385.95|383.55|0
1649178830000|2022-04-05 17:13:50|385.95|383.55|385.81|383.41|385.95|383.55|385.81|383.41|0
1649178840000|2022-04-05 17:14:00|385.67|383.27|385.67|383.27|385.67|383.27|385.67|383.27|0
1649178850000|2022-04-05 17:14:10|385.81|383.41|385.81|383.41|385.81|383.41|385.67|383.27|0
1649178860000|2022-04-05 17:14:20|385.67|383.27|386.09|383.69|386.09|383.69|385.67|383.27|0
1649178870000|2022-04-05 17:14:30|386.23|383.83|386.09|383.69|386.23|383.83|386.09|383.69|0
1649178880000|2022-04-05 17:14:40|385.95|383.55|385.95|383.55|385.95|383.55|385.95|383.55|0
1649178890000|2022-04-05 17:14:50|385.81|383.41|385.81|383.41|385.81|383.41|385.67|383.27|0
1649178900000|2022-04-05 17:15:00|385.95|383.55|385.67|383.27|385.95|383.55|385.67|383.27|0
1649178910000|2022-04-05 17:15:10|385.52|383.12|385.52|383.12|385.81|383.41|385.52|383.12|0
1649178920000|2022-04-05 17:15:20|385.67|383.27|385.67|383.27|385.67|383.27|385.67|383.27|0
1649178930000|2022-04-05 17:15:30|385.81|383.41|385.95|383.55|385.95|383.55|385.81|383.41|0
1649178940000|2022-04-05 17:15:40|385.81|383.41|385.95|383.55|385.95|383.55|385.81|383.41|0
1649178950000|2022-04-05 17:15:50|386.09|383.69|386.09|383.69|386.09|383.69|385.95|383.55|0
1649178960000|2022-04-05 17:16:00|386.23|383.83|386.38|383.98|386.38|383.98|386.23|383.83|0
1649178970000|2022-04-05 17:16:10|386.23|383.83|385.95|383.55|386.23|383.83|385.95|383.55|0
1649178980000|2022-04-05 17:16:20|385.81|383.41|385.95|383.55|385.95|383.55|385.81|383.41|0
1649178990000|2022-04-05 17:16:30|385.81|383.41|385.95|383.55|385.95|383.55|385.81|383.41|0
1649179000000|2022-04-05 17:16:40|385.81|383.41|385.81|383.41|385.81|383.41|385.81|383.41|0
1649179010000|2022-04-05 17:16:50|385.95|383.55|385.81|383.41|385.95|383.55|385.81|383.41|0
1649179020000|2022-04-05 17:17:00|385.95|383.55|385.95|383.55|385.95|383.55|385.95|383.55|0
1649179030000|2022-04-05 17:17:10|385.81|383.41|385.95|383.55|385.95|383.55|385.81|383.41|0
1649179040000|2022-04-05 17:17:20|386.09|383.69|386.23|383.83|386.23|383.83|386.09|383.69|0
1649179050000|2022-04-05 17:17:30|386.09|383.69|386.09|383.69|386.09|383.69|385.95|383.55|0
1649179060000|2022-04-05 17:17:40|385.95|383.55|386.09|383.69|386.09|383.69|385.95|383.55|0
1649179070000|2022-04-05 17:17:50|385.95|383.55|386.09|383.69|386.09|383.69|385.95|383.55|0
1649179080000|2022-04-05 17:18:00|385.66|383.26|385.52|383.12|385.66|383.26|385.52|383.12|0
1649179090000|2022-04-05 17:18:10|385.66|383.26|385.38|382.98|385.66|383.26|385.38|382.98|0
1649179100000|2022-04-05 17:18:20|385.24|382.84|384.53|382.13|385.24|382.84|384.39|381.99|0
1649179110000|2022-04-05 17:18:30|384.24|381.84|384.81|382.41|384.81|382.41|384.24|381.84|0
1649179120000|2022-04-05 17:18:40|384.67|382.27|384.67|382.27|384.67|382.27|384.53|382.13|0
1649179130000|2022-04-05 17:18:50|384.6|382.2|384.53|382.13|384.67|382.27|384.53|382.13|0
1649179140000|2022-04-05 17:19:00|384.39|381.99|384.53|382.13|384.53|382.13|384.39|381.99|0
1649179150000|2022-04-05 17:19:10|384.67|382.27|384.1|381.7|384.67|382.27|384.1|381.7|0
1649179160000|2022-04-05 17:19:20|384.24|381.84|384.39|381.99|384.39|381.99|384.24|381.84|0
1649179170000|2022-04-05 17:19:30|384.53|382.13|384.67|382.27|384.67|382.27|384.53|382.13|0
1649179180000|2022-04-05 17:19:40|384.81|382.41|384.53|382.13|384.81|382.41|384.53|382.13|0
1649179190000|2022-04-05 17:19:50|384.6|382.2|384.24|381.84|384.6|382.2|384.24|381.84|0
1649179200000|2022-04-05 17:20:00|384.39|381.99|383.96|381.56|384.39|381.99|383.96|381.56|0
1649179210000|2022-04-05 17:20:10|384.1|381.7|384.24|381.84|384.24|381.84|384.1|381.7|0
1649179220000|2022-04-05 17:20:20|384.38|381.98|384.67|382.27|384.67|382.27|384.38|381.98|0
1649179240000|2022-04-05 17:20:40|384.95|382.55|387.11|384.71|387.11|384.71|384.81|382.41|0
1649179250000|2022-04-05 17:20:50|383.96|381.56|383.82|381.42|383.96|381.56|383.82|381.42|0
1649179260000|2022-04-05 17:21:00|383.96|381.56|384.04|381.64|384.04|381.64|383.96|381.56|0
1649179270000|2022-04-05 17:21:10|383.96|381.56|384.1|381.7|384.1|381.7|383.82|381.42|0
1649179280000|2022-04-05 17:21:20|384.25|381.85|383.96|381.56|384.25|381.85|383.96|381.56|0
1649179290000|2022-04-05 17:21:30|383.68|381.28|383.68|381.28|383.68|381.28|383.68|381.28|0
1649179300000|2022-04-05 17:21:40|383.75|381.35|383.68|381.28|383.75|381.35|383.68|381.28|0
1649179310000|2022-04-05 17:21:50|383.54|381.14|383.47|381.07|383.54|381.14|383.47|381.07|0
1649179320000|2022-04-05 17:22:00|383.54|381.14|383.61|381.21|383.68|381.28|383.54|381.14|0
1649179330000|2022-04-05 17:22:10|383.68|381.28|383.96|381.56|383.96|381.56|383.68|381.28|0
1649179340000|2022-04-05 17:22:20|384.1|381.7|383.96|381.56|384.1|381.7|383.96|381.56|0
1649179360000|2022-04-05 17:22:40|384.1|381.7|384.1|381.7|384.1|381.7|384.1|381.7|0
1649179370000|2022-04-05 17:22:50|383.82|381.42|383.82|381.42|383.82|381.42|383.82|381.42|0
1649179380000|2022-04-05 17:23:00|383.68|381.28|383.68|381.28|383.68|381.28|383.68|381.28|0
1649179390000|2022-04-05 17:23:10|383.82|381.42|384.39|381.99|384.39|381.99|383.82|381.42|0
1649179400000|2022-04-05 17:23:20|384.1|381.7|384.25|381.85|384.25|381.85|384.1|381.7|0
1649179420000|2022-04-05 17:23:40|384.39|381.99|384.53|382.13|384.53|382.13|384.39|381.99|0
1649179430000|2022-04-05 17:23:50|384.67|382.27|384.67|382.27|384.67|382.27|384.67|382.27|0
1649179440000|2022-04-05 17:24:00|384.96|382.56|384.53|382.13|384.96|382.56|384.53|382.13|0
1649179450000|2022-04-05 17:24:10|384.39|381.99|384.46|382.06|384.46|382.06|384.39|381.99|0
1649179460000|2022-04-05 17:24:20|384.53|382.13|384.67|382.27|384.81|382.41|384.53|382.13|0
1649179480000|2022-04-05 17:24:40|384.81|382.41|384.81|382.41|384.89|382.49|384.81|382.41|0
1649179490000|2022-04-05 17:24:50|384.67|382.27|384.96|382.56|384.96|382.56|384.67|382.27|0
1649179500000|2022-04-05 17:25:00|384.81|382.41|384.81|382.41|384.81|382.41|384.67|382.27|0
1649179510000|2022-04-05 17:25:10|384.67|382.27|384.67|382.27|384.81|382.41|384.67|382.27|0
1649179520000|2022-04-05 17:25:20|384.53|382.13|384.67|382.27|384.67|382.27|384.53|382.13|0
1649179530000|2022-04-05 17:25:30|384.81|382.41|384.96|382.56|384.96|382.56|384.81|382.41|0
1649179540000|2022-04-05 17:25:40|385.1|382.7|385.24|382.84|385.24|382.84|385.1|382.7|0
1649179550000|2022-04-05 17:25:50|385.38|382.98|385.24|382.84|385.38|382.98|385.24|382.84|0
1649179560000|2022-04-05 17:26:00|384.96|382.56|384.96|382.56|384.96|382.56|384.81|382.41|0
1649179570000|2022-04-05 17:26:10|384.81|382.41|384.39|381.99|384.81|382.41|384.39|381.99|0
1649179580000|2022-04-05 17:26:20|384.81|382.41|384.96|382.56|384.96|382.56|384.67|382.27|0
1649179590000|2022-04-05 17:26:30|385.1|382.7|385.38|382.98|385.38|382.98|385.1|382.7|0
1649179600000|2022-04-05 17:26:40|385.53|383.13|385.67|383.27|385.67|383.27|385.53|383.13|0
1649179610000|2022-04-05 17:26:50|385.81|383.41|385.81|383.41|385.81|383.41|385.81|383.41|0
1649179620000|2022-04-05 17:27:00|385.67|383.27|385.81|383.41|385.81|383.41|385.67|383.27|0
1649179630000|2022-04-05 17:27:10|385.95|383.55|385.95|383.55|385.95|383.55|385.81|383.41|0
1649179640000|2022-04-05 17:27:20|385.81|383.41|385.38|382.98|385.81|383.41|385.38|382.98|0
1649179650000|2022-04-05 17:27:30|385.24|382.84|385.38|382.98|385.38|382.98|385.24|382.84|0
1649179660000|2022-04-05 17:27:40|385.52|383.12|385.38|382.98|385.52|383.12|385.38|382.98|0
1649179670000|2022-04-05 17:27:50|385.24|382.84|385.38|382.98|385.38|382.98|385.1|382.7|0
1649179680000|2022-04-05 17:28:00|385.24|382.84|385.52|383.12|385.52|383.12|385.24|382.84|0
1649179690000|2022-04-05 17:28:10|385.38|382.98|385.38|382.98|385.38|382.98|385.38|382.98|0
1649179700000|2022-04-05 17:28:20|385.1|382.7|385.24|382.84|385.24|382.84|385.1|382.7|0
1649179710000|2022-04-05 17:28:30|385.38|382.98|385.24|382.84|385.38|382.98|385.24|382.84|0
1649179720000|2022-04-05 17:28:40|385.38|382.98|385.24|382.84|385.38|382.98|385.24|382.84|0
1649179730000|2022-04-05 17:28:50|385.38|382.98|385.52|383.12|385.52|383.12|385.38|382.98|0
1649179740000|2022-04-05 17:29:00|385.67|383.27|385.95|383.55|385.95|383.55|385.67|383.27|0
1649179750000|2022-04-05 17:29:10|386.09|383.69|386.09|383.69|386.09|383.69|386.09|383.69|0
1649179760000|2022-04-05 17:29:20|386.24|383.84|386.24|383.84|386.24|383.84|386.24|383.84|0
1649179770000|2022-04-05 17:29:30|386.38|383.98|386.52|384.12|386.67|384.27|386.38|383.98|0
1649179780000|2022-04-05 17:29:40|386.66|384.26|386.66|384.26|386.66|384.26|386.66|384.26|0
1649179790000|2022-04-05 17:29:50|386.52|384.12|386.09|383.69|386.52|384.12|386.09|383.69|0
1649179800000|2022-04-05 17:30:00|385.95|383.55|386.09|383.69|386.09|383.69|385.95|383.55|0
1649179810000|2022-04-05 17:30:10|386.66|384.26|386.81|384.41|386.81|384.41|386.52|384.12|0
1649179820000|2022-04-05 17:30:20|386.95|384.55|387.09|384.69|387.09|384.69|386.95|384.55|0
1649179830000|2022-04-05 17:30:30|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1649179840000|2022-04-05 17:30:40|387.02|384.62|386.81|384.41|387.09|384.69|386.81|384.41|0
1649179850000|2022-04-05 17:30:50|386.95|384.55|386.95|384.55|386.95|384.55|386.81|384.41|0
1649179860000|2022-04-05 17:31:00|386.81|384.41|386.81|384.41|386.81|384.41|386.66|384.26|0
1649179870000|2022-04-05 17:31:10|386.66|384.26|386.95|384.55|386.95|384.55|386.66|384.26|0
1649179880000|2022-04-05 17:31:20|386.81|384.41|386.81|384.41|386.81|384.41|386.81|384.41|0
1649179890000|2022-04-05 17:31:30|386.95|384.55|386.81|384.41|387.09|384.69|386.81|384.41|0
1649179900000|2022-04-05 17:31:40|386.95|384.55|386.95|384.55|387.09|384.69|386.95|384.55|0
1649179910000|2022-04-05 17:31:50|387.09|384.69|387.09|384.69|387.09|384.69|386.95|384.55|0
1649179920000|2022-04-05 17:32:00|386.95|384.55|386.95|384.55|386.95|384.55|386.95|384.55|0
1649179930000|2022-04-05 17:32:10|387.09|384.69|386.95|384.55|387.09|384.69|386.95|384.55|0
1649179940000|2022-04-05 17:32:20|387.09|384.69|387.09|384.69|387.09|384.69|387.09|384.69|0
1649179950000|2022-04-05 17:32:30|387.24|384.84|387.24|384.84|387.24|384.84|387.09|384.69|0
1649179960000|2022-04-05 17:32:40|387.38|384.98|387.38|384.98|387.38|384.98|387.38|384.98|0
1649179970000|2022-04-05 17:32:50|387.31|384.91|387.09|384.69|387.31|384.91|387.09|384.69|0
1649179980000|2022-04-05 17:33:00|386.95|384.55|386.66|384.26|386.95|384.55|386.66|384.26|0
1649179990000|2022-04-05 17:33:10|387.09|384.69|387.09|384.69|387.09|384.69|386.95|384.55|0
1649180000000|2022-04-05 17:33:20|386.95|384.55|386.95|384.55|387.09|384.69|386.95|384.55|0
1649180010000|2022-04-05 17:33:30|387.09|384.69|387.09|384.69|387.09|384.69|386.95|384.55|0
1649180020000|2022-04-05 17:33:40|387.17|384.77|387.38|384.98|387.38|384.98|387.17|384.77|0
1649180030000|2022-04-05 17:33:50|387.23|384.83|387.38|384.98|387.38|384.98|387.23|384.83|0
1649180040000|2022-04-05 17:34:00|387.52|385.12|388.09|385.69|388.09|385.69|387.52|385.12|0
1649180050000|2022-04-05 17:34:10|387.95|385.55|388.09|385.69|388.09|385.69|387.95|385.55|0
1649180060000|2022-04-05 17:34:20|388.24|385.84|388.24|385.84|388.24|385.84|388.24|385.84|0
1649180070000|2022-04-05 17:34:30|388.38|385.98|388.52|386.12|388.52|386.12|388.38|385.98|0
1649180080000|2022-04-05 17:34:40|388.66|386.26|388.52|386.12|388.66|386.26|388.52|386.12|0
1649180090000|2022-04-05 17:34:50|388.38|385.98|388.24|385.84|388.38|385.98|388.24|385.84|0
1649180100000|2022-04-05 17:35:00|388.09|385.69|388.66|386.26|388.66|386.26|388.09|385.69|0
1649180110000|2022-04-05 17:35:10|388.52|386.12|388.81|386.41|388.81|386.41|388.52|386.12|0
1649180120000|2022-04-05 17:35:20|388.66|386.26|388.66|386.26|388.81|386.41|388.66|386.26|0
1649180130000|2022-04-05 17:35:30|388.52|386.12|388.52|386.12|388.52|386.12|388.52|386.12|0
1649180140000|2022-04-05 17:35:40|388.66|386.26|388.38|385.98|388.66|386.26|388.38|385.98|0
1649180150000|2022-04-05 17:35:50|388.23|385.83|388.38|385.98|388.38|385.98|388.09|385.69|0
1649180160000|2022-04-05 17:36:00|388.31|385.91|388.38|385.98|388.45|386.05|388.31|385.91|0
1649180170000|2022-04-05 17:36:10|388.23|385.83|388.23|385.83|388.38|385.98|388.23|385.83|0
1649180180000|2022-04-05 17:36:20|388.38|385.98|388.66|386.26|388.66|386.26|388.38|385.98|0
1649180190000|2022-04-05 17:36:30|388.95|386.55|388.95|386.55|388.95|386.55|388.95|386.55|0
1649180200000|2022-04-05 17:36:40|388.81|386.41|388.81|386.41|388.81|386.41|388.66|386.26|0
1649180210000|2022-04-05 17:36:50|388.95|386.55|388.95|386.55|388.95|386.55|388.95|386.55|0
1649180220000|2022-04-05 17:37:00|388.81|386.41|388.66|386.26|388.81|386.41|388.66|386.26|0
1649180230000|2022-04-05 17:37:10|388.6|386.2|388.52|386.12|388.66|386.26|388.52|386.12|0
1649180240000|2022-04-05 17:37:20|388.38|385.98|388.52|386.12|388.52|386.12|388.38|385.98|0
1649180250000|2022-04-05 17:37:30|388.66|386.26|388.95|386.55|388.95|386.55|388.66|386.26|0
1649180260000|2022-04-05 17:37:40|388.66|386.26|388.66|386.26|388.81|386.41|388.66|386.26|0
1649180270000|2022-04-05 17:37:50|388.81|386.41|388.52|386.12|388.81|386.41|388.52|386.12|0
1649180280000|2022-04-05 17:38:00|388.38|385.98|388.66|386.26|388.66|386.26|388.38|385.98|0
1649180290000|2022-04-05 17:38:10|388.52|386.12|388.38|385.98|388.52|386.12|388.38|385.98|0
1649180300000|2022-04-05 17:38:20|388.52|386.12|388.23|385.83|388.52|386.12|388.23|385.83|0
1649180310000|2022-04-05 17:38:30|388.38|385.98|388.66|386.26|388.81|386.41|388.38|385.98|0
1649180320000|2022-04-05 17:38:40|388.81|386.41|389.09|386.69|389.09|386.69|388.81|386.41|0
1649180330000|2022-04-05 17:38:50|388.95|386.55|389.09|386.69|389.09|386.69|388.95|386.55|0
1649180340000|2022-04-05 17:39:00|389.02|386.62|388.95|386.55|389.02|386.62|388.95|386.55|0
1649180350000|2022-04-05 17:39:10|389.02|386.62|388.95|386.55|389.02|386.62|388.95|386.55|0
1649180360000|2022-04-05 17:39:20|389.09|386.69|389.24|386.84|389.24|386.84|389.09|386.69|0
1649180370000|2022-04-05 17:39:30|389.09|386.69|388.81|386.41|389.09|386.69|388.81|386.41|0
1649180380000|2022-04-05 17:39:40|388.66|386.26|388.95|386.55|388.95|386.55|388.66|386.26|0
1649180390000|2022-04-05 17:39:50|389.09|386.69|389.09|386.69|389.24|386.84|389.09|386.69|0
1649180400000|2022-04-05 17:40:00|389.24|386.84|389.38|386.98|389.38|386.98|389.24|386.84|0
1649180410000|2022-04-05 17:40:10|389.52|387.12|389.52|387.12|389.52|387.12|389.52|387.12|0
1649180420000|2022-04-05 17:40:20|389.81|387.41|389.81|387.41|389.81|387.41|389.81|387.41|0
1649180430000|2022-04-05 17:40:30|389.67|387.27|389.95|387.55|389.95|387.55|389.67|387.27|0
1649180440000|2022-04-05 17:40:40|389.81|387.41|389.67|387.27|389.81|387.41|389.67|387.27|0
1649180450000|2022-04-05 17:40:50|389.81|387.41|389.81|387.41|389.81|387.41|389.81|387.41|0
1649180460000|2022-04-05 17:41:00|389.95|387.55|389.81|387.41|390.1|387.7|389.81|387.41|0
1649180470000|2022-04-05 17:41:10|389.95|387.55|389.95|387.55|389.95|387.55|389.81|387.41|0
1649180480000|2022-04-05 17:41:20|389.81|387.41|390.1|387.7|390.1|387.7|389.81|387.41|0
1649180490000|2022-04-05 17:41:30|389.95|387.55|390.1|387.7|390.1|387.7|389.95|387.55|0
1649180500000|2022-04-05 17:41:40|389.81|387.41|389.52|387.12|389.95|387.55|389.52|387.12|0
1649180510000|2022-04-05 17:41:50|389.38|386.98|389.81|387.41|389.81|387.41|389.38|386.98|0
1649180520000|2022-04-05 17:42:00|389.95|387.55|390.53|388.13|390.53|388.13|389.95|387.55|0
1649180530000|2022-04-05 17:42:10|390.67|388.27|390.67|388.27|390.67|388.27|390.67|388.27|0
1649180540000|2022-04-05 17:42:20|390.81|388.41|390.96|388.56|390.96|388.56|390.81|388.41|0
1649180550000|2022-04-05 17:42:30|390.67|388.27|390.53|388.13|390.67|388.27|390.53|388.13|0
1649180560000|2022-04-05 17:42:40|390.67|388.27|390.53|388.13|390.67|388.27|390.38|387.98|0
1649180570000|2022-04-05 17:42:50|390.67|388.27|390.53|388.13|390.67|388.27|390.53|388.13|0
1649180580000|2022-04-05 17:43:00|390.38|387.98|390.38|387.98|390.38|387.98|390.38|387.98|0
1649180590000|2022-04-05 17:43:10|390.53|388.13|390.24|387.84|390.53|388.13|390.24|387.84|0
1649180600000|2022-04-05 17:43:20|390.38|387.98|390.38|387.98|390.38|387.98|390.38|387.98|0
1649180610000|2022-04-05 17:43:30|390.53|388.13|390.67|388.27|390.67|388.27|390.38|387.98|0
1649180620000|2022-04-05 17:43:40|390.81|388.41|390.81|388.41|390.96|388.56|390.81|388.41|0
1649180630000|2022-04-05 17:43:50|390.53|388.13|390.96|388.56|390.96|388.56|390.53|388.13|0
1649180640000|2022-04-05 17:44:00|391.1|388.7|390.96|388.56|391.24|388.84|390.96|388.56|0
1649180650000|2022-04-05 17:44:10|391.1|388.7|390.96|388.56|391.1|388.7|390.96|388.56|0
1649180660000|2022-04-05 17:44:20|391.1|388.7|391.1|388.7|391.1|388.7|390.96|388.56|0
1649180670000|2022-04-05 17:44:30|391.18|388.78|391.24|388.84|391.24|388.84|391.18|388.78|0
1649180680000|2022-04-05 17:44:40|391.39|388.99|391.53|389.13|391.53|389.13|391.39|388.99|0
1649180690000|2022-04-05 17:44:50|391.68|389.28|391.82|389.42|391.82|389.42|391.68|389.28|0
1649180700000|2022-04-05 17:45:00|391.68|389.28|391.68|389.28|391.68|389.28|391.68|389.28|0
1649180710000|2022-04-05 17:45:10|391.53|389.13|391.39|388.99|391.53|389.13|391.39|388.99|0
1649180720000|2022-04-05 17:45:20|391.68|389.28|391.68|389.28|391.68|389.28|391.68|389.28|0
1649180730000|2022-04-05 17:45:30|391.96|389.56|391.96|389.56|391.96|389.56|391.82|389.42|0
1649180740000|2022-04-05 17:45:40|392.25|389.85|392.11|389.71|392.25|389.85|391.96|389.56|0
1649180750000|2022-04-05 17:45:50|391.96|389.56|392.25|389.85|392.25|389.85|391.96|389.56|0
1649180760000|2022-04-05 17:46:00|392.4|390|392.68|390.28|392.68|390.28|392.4|390|0
1649180770000|2022-04-05 17:46:10|392.97|390.57|392.97|390.57|393.12|390.72|392.97|390.57|0
1649180780000|2022-04-05 17:46:20|392.83|390.43|392.83|390.43|392.83|390.43|392.83|390.43|0
1649180790000|2022-04-05 17:46:30|392.97|390.57|393.12|390.72|393.12|390.72|392.97|390.57|0
1649180800000|2022-04-05 17:46:40|392.97|390.57|392.83|390.43|392.97|390.57|392.83|390.43|0
1649180820000|2022-04-05 17:47:00|392.68|390.28|392.68|390.28|392.68|390.28|392.68|390.28|0
1649180830000|2022-04-05 17:47:10|392.97|390.57|392.83|390.43|393.12|390.72|392.83|390.43|0
1649180840000|2022-04-05 17:47:20|392.68|390.28|392.4|390|392.68|390.28|392.4|390|0
1649180850000|2022-04-05 17:47:30|392.33|389.93|392.4|390|392.4|390|392.33|389.93|0
1649180860000|2022-04-05 17:47:40|392.25|389.85|392.4|390|392.4|390|392.25|389.85|0
1649180870000|2022-04-05 17:47:50|392.25|389.85|392.25|389.85|392.4|390|392.25|389.85|0
1649180880000|2022-04-05 17:48:00|392.4|390|392.68|390.28|392.68|390.28|392.4|390|0
1649180890000|2022-04-05 17:48:10|392.54|390.14|392.68|390.28|392.68|390.28|392.54|390.14|0
1649180900000|2022-04-05 17:48:20|392.54|390.14|392.54|390.14|392.68|390.28|392.54|390.14|0
1649180910000|2022-04-05 17:48:30|392.68|390.28|392.54|390.14|392.68|390.28|392.54|390.14|0
1649180920000|2022-04-05 17:48:40|392.68|390.28|392.83|390.43|392.83|390.43|392.68|390.28|0
1649180930000|2022-04-05 17:48:50|392.68|390.28|392.83|390.43|392.83|390.43|392.68|390.28|0
1649180940000|2022-04-05 17:49:00|392.68|390.28|392.68|390.28|392.68|390.28|392.68|390.28|0
1649180950000|2022-04-05 17:49:10|392.83|390.43|393.4|391|393.4|391|392.83|390.43|0
1649180960000|2022-04-05 17:49:20|393.34|390.94|393.34|390.94|393.34|390.94|393.34|390.94|0
1649180970000|2022-04-05 17:49:30|393.4|391|393.55|391.15|393.84|391.44|393.4|391|0
1649180980000|2022-04-05 17:49:40|393.4|391|393.4|391|393.4|391|393.4|391|0
1649180990000|2022-04-05 17:49:50|393.55|391.15|393.26|390.86|393.55|391.15|393.12|390.72|0
1649181000000|2022-04-05 17:50:00|393.55|391.15|393.84|391.44|393.84|391.44|393.55|391.15|0
1649181010000|2022-04-05 17:50:10|393.77|391.37|393.69|391.29|393.77|391.37|393.69|391.29|0
1649181020000|2022-04-05 17:50:20|393.84|391.44|393.69|391.29|393.84|391.44|393.69|391.29|0
1649181030000|2022-04-05 17:50:30|393.55|391.15|393.4|391|393.55|391.15|393.4|391|0
1649181040000|2022-04-05 17:50:40|393.55|391.15|393.55|391.15|393.55|391.15|393.55|391.15|0
1649181050000|2022-04-05 17:50:50|393.69|391.29|393.84|391.44|393.84|391.44|393.69|391.29|0
1649181060000|2022-04-05 17:51:00|393.69|391.29|393.62|391.22|393.69|391.29|393.62|391.22|0
1649181070000|2022-04-05 17:51:10|393.69|391.29|393.48|391.08|393.69|391.29|393.48|391.08|0
1649181080000|2022-04-05 17:51:20|393.4|391|393.4|391|393.4|391|393.26|390.86|0
1649181090000|2022-04-05 17:51:30|393.69|391.29|393.55|391.15|393.69|391.29|393.55|391.15|0
1649181100000|2022-04-05 17:51:40|393.4|391|393.4|391|393.4|391|393.4|391|0
1649181110000|2022-04-05 17:51:50|393.69|391.29|393.55|391.15|393.69|391.29|393.55|391.15|0
1649181120000|2022-04-05 17:52:00|393.98|391.58|393.98|391.58|393.98|391.58|393.84|391.44|0
1649181130000|2022-04-05 17:52:10|393.84|391.44|393.98|391.58|393.98|391.58|393.84|391.44|0
1649181140000|2022-04-05 17:52:20|393.84|391.44|393.77|391.37|393.84|391.44|393.77|391.37|0
1649181150000|2022-04-05 17:52:30|393.55|391.15|393.4|391|393.55|391.15|393.4|391|0
1649181160000|2022-04-05 17:52:40|393.69|391.29|393.55|391.15|393.69|391.29|393.55|391.15|0
1649181170000|2022-04-05 17:52:50|393.4|391|393.62|391.22|393.62|391.22|393.4|391|0
1649181180000|2022-04-05 17:53:00|393.69|391.29|393.4|391|393.69|391.29|393.4|391|0
1649181190000|2022-04-05 17:53:10|393.55|391.15|393.69|391.29|393.77|391.37|393.55|391.15|0
1649181200000|2022-04-05 17:53:20|393.84|391.44|393.98|391.58|393.98|391.58|393.84|391.44|0
1649181210000|2022-04-05 17:53:30|394.7|392.3|394.7|392.3|394.7|392.3|394.7|392.3|0
1649181220000|2022-04-05 17:53:40|394.85|392.45|395.43|393.03|395.43|393.03|394.7|392.3|0
1649181230000|2022-04-05 17:53:50|396.77|394.37|396.63|394.23|396.92|394.52|396.63|394.23|0
1649181240000|2022-04-05 17:54:00|396.48|394.08|396.63|394.23|396.77|394.37|396.48|394.08|0
1649181250000|2022-04-05 17:54:10|396.56|394.16|396.34|393.94|396.56|394.16|396.34|393.94|0
1649181260000|2022-04-05 17:54:20|396.56|394.16|396.05|393.65|396.56|394.16|396.05|393.65|0
1649181270000|2022-04-05 17:54:30|396.19|393.79|395.76|393.36|396.19|393.79|395.76|393.36|0
1649181280000|2022-04-05 17:54:40|395.47|393.07|395.9|393.5|395.9|393.5|395.47|393.07|0
1649181290000|2022-04-05 17:54:50|396.05|393.65|396.19|393.79|396.34|393.94|396.05|393.65|0
1649181300000|2022-04-05 17:55:00|396.05|393.65|396.48|394.08|396.63|394.23|396.05|393.65|0
1649181310000|2022-04-05 17:55:10|396.34|393.94|396.48|394.08|396.48|394.08|396.34|393.94|0
1649181320000|2022-04-05 17:55:20|396.34|393.94|396.34|393.94|396.34|393.94|396.34|393.94|0
1649181330000|2022-04-05 17:55:30|396.48|394.08|396.34|393.94|396.48|394.08|396.34|393.94|0
1649181340000|2022-04-05 17:55:40|396.48|394.08|396.27|393.87|396.48|394.08|396.19|393.79|0
1649181350000|2022-04-05 17:55:50|396.19|393.79|396.05|393.65|396.19|393.79|396.05|393.65|0
1649181360000|2022-04-05 17:56:00|395.9|393.5|395.9|393.5|395.9|393.5|395.76|393.36|0
1649181370000|2022-04-05 17:56:10|395.76|393.36|395.61|393.21|395.76|393.36|395.61|393.21|0
1649181380000|2022-04-05 17:56:20|395.47|393.07|395.47|393.07|395.47|393.07|395.47|393.07|0
1649181390000|2022-04-05 17:56:30|395.32|392.92|395.32|392.92|395.32|392.92|395.32|392.92|0
1649181400000|2022-04-05 17:56:40|395.47|393.07|395.04|392.64|395.47|393.07|395.04|392.64|0
1649181410000|2022-04-05 17:56:50|395.18|392.78|394.89|392.49|395.18|392.78|394.89|392.49|0
1649181420000|2022-04-05 17:57:00|394.75|392.35|394.75|392.35|394.89|392.49|394.75|392.35|0
1649181440000|2022-04-05 17:57:20|394.6|392.2|394.6|392.2|394.6|392.2|394.6|392.2|0
1649181450000|2022-04-05 17:57:30|394.46|392.06|394.46|392.06|394.6|392.2|394.46|392.06|0
1649181460000|2022-04-05 17:57:40|394.32|391.92|394.17|391.77|394.32|391.92|394.17|391.77|0
1649181470000|2022-04-05 17:57:50|394.03|391.63|394.03|391.63|394.03|391.63|394.03|391.63|0
1649181480000|2022-04-05 17:58:00|394.17|391.77|394.03|391.63|394.32|391.92|394.03|391.63|0
1649181490000|2022-04-05 17:58:10|393.96|391.56|394.03|391.63|394.03|391.63|393.96|391.56|0
1649181500000|2022-04-05 17:58:20|393.88|391.48|394.03|391.63|394.03|391.63|393.88|391.48|0
1649181520000|2022-04-05 17:58:40|394.17|391.77|394.17|391.77|394.17|391.77|394.17|391.77|0
1649181530000|2022-04-05 17:58:50|393.88|391.48|393.88|391.48|393.88|391.48|393.88|391.48|0
1649181540000|2022-04-05 17:59:00|394.03|391.63|394.17|391.77|394.17|391.77|394.03|391.63|0
1649181550000|2022-04-05 17:59:10|394.31|391.91|394.31|391.91|394.31|391.91|394.31|391.91|0
1649181560000|2022-04-05 17:59:20|394.6|392.2|394.75|392.35|394.75|392.35|394.6|392.2|0
1649181570000|2022-04-05 17:59:30|394.89|392.49|394.6|392.2|395.04|392.64|394.6|392.2|0
1649181580000|2022-04-05 17:59:40|394.75|392.35|394.75|392.35|394.75|392.35|394.75|392.35|0
1649181590000|2022-04-05 17:59:50|394.31|391.91|394.17|391.77|394.31|391.91|394.17|391.77|0
1649181600000|2022-04-05 18:00:00|394.31|391.91|394.75|392.35|394.75|392.35|394.31|391.91|0
1649181610000|2022-04-05 18:00:10|394.6|392.2|394.31|391.91|394.6|392.2|394.31|391.91|0
1649181620000|2022-04-05 18:00:20|394.17|391.77|393.81|391.41|394.17|391.77|393.81|391.41|0
1649181630000|2022-04-05 18:00:30|393.74|391.34|393.59|391.19|393.74|391.34|393.59|391.19|0
1649181640000|2022-04-05 18:00:40|393.45|391.05|393.59|391.19|393.59|391.19|393.45|391.05|0
1649181650000|2022-04-05 18:00:50|393.45|391.05|393.59|391.19|393.59|391.19|393.45|391.05|0
1649181660000|2022-04-05 18:01:00|393.74|391.34|394.03|391.63|394.17|391.77|393.74|391.34|0
1649181670000|2022-04-05 18:01:10|394.31|391.91|394.75|392.35|394.75|392.35|394.31|391.91|0
1649181680000|2022-04-05 18:01:20|394.6|392.2|394.6|392.2|394.6|392.2|394.6|392.2|0
1649181690000|2022-04-05 18:01:30|394.46|392.06|394.6|392.2|394.75|392.35|394.46|392.06|0
1649181700000|2022-04-05 18:01:40|394.75|392.35|395.03|392.63|395.03|392.63|394.75|392.35|0
1649181710000|2022-04-05 18:01:50|395.32|392.92|395.4|393|395.4|393|395.32|392.92|0
1649181720000|2022-04-05 18:02:00|395.61|393.21|395.61|393.21|395.61|393.21|395.47|393.07|0
1649181730000|2022-04-05 18:02:10|395.76|393.36|395.61|393.21|395.76|393.36|395.61|393.21|0
1649181740000|2022-04-05 18:02:20|395.76|393.36|395.83|393.43|395.83|393.43|395.76|393.36|0
1649181750000|2022-04-05 18:02:30|395.9|393.5|395.9|393.5|395.9|393.5|395.9|393.5|0
1649181770000|2022-04-05 18:02:50|395.32|392.92|395.32|392.92|395.47|393.07|395.32|392.92|0
1649181780000|2022-04-05 18:03:00|395.18|392.78|395.18|392.78|395.32|392.92|395.18|392.78|0
1649181790000|2022-04-05 18:03:10|395.03|392.63|395.03|392.63|395.18|392.78|395.03|392.63|0
1649181800000|2022-04-05 18:03:20|395.18|392.78|395.03|392.63|395.18|392.78|395.03|392.63|0
1649181810000|2022-04-05 18:03:30|395.18|392.78|395.18|392.78|395.18|392.78|395.03|392.63|0
1649181820000|2022-04-05 18:03:40|395.32|392.92|395.47|393.07|395.47|393.07|395.18|392.78|0
1649181830000|2022-04-05 18:03:50|395.18|392.78|395.18|392.78|395.18|392.78|395.18|392.78|0
1649181840000|2022-04-05 18:04:00|395.32|392.92|395.61|393.21|395.61|393.21|395.32|392.92|0
1649181860000|2022-04-05 18:04:20|395.76|393.36|395.9|393.5|395.9|393.5|395.76|393.36|0
1649181870000|2022-04-05 18:04:30|395.97|393.57|396.04|393.64|396.04|393.64|395.9|393.5|0
1649181880000|2022-04-05 18:04:40|396.19|393.79|395.75|393.35|396.19|393.79|395.75|393.35|0
1649181890000|2022-04-05 18:04:50|395.9|393.5|395.75|393.35|395.9|393.5|395.75|393.35|0
1649181900000|2022-04-05 18:05:00|395.61|393.21|395.9|393.5|395.9|393.5|395.61|393.21|0
1649181910000|2022-04-05 18:05:10|396.04|393.64|396.19|393.79|396.19|393.79|396.04|393.64|0
1649181920000|2022-04-05 18:05:20|396.04|393.64|396.19|393.79|396.19|393.79|396.04|393.64|0
1649181930000|2022-04-05 18:05:30|396.04|393.64|396.04|393.64|396.04|393.64|396.04|393.64|0
1649181940000|2022-04-05 18:05:40|396.19|393.79|396.19|393.79|396.33|393.93|396.04|393.64|0
1649181950000|2022-04-05 18:05:50|396.33|393.93|396.19|393.79|396.33|393.93|396.19|393.79|0
1649181960000|2022-04-05 18:06:00|396.04|393.64|395.61|393.21|396.04|393.64|395.61|393.21|0
1649181980000|2022-04-05 18:06:20|395.69|393.29|395.9|393.5|395.9|393.5|395.69|393.29|0
1649181990000|2022-04-05 18:06:30|396.19|393.79|396.33|393.93|396.48|394.08|396.19|393.79|0
1649182000000|2022-04-05 18:06:40|396.19|393.79|395.9|393.5|396.19|393.79|395.9|393.5|0
1649182010000|2022-04-05 18:06:50|396.04|393.64|396.12|393.72|396.19|393.79|396.04|393.64|0
1649182020000|2022-04-05 18:07:00|396.19|393.79|395.75|393.35|396.19|393.79|395.75|393.35|0
1649182030000|2022-04-05 18:07:10|395.9|393.5|395.47|393.07|395.9|393.5|395.47|393.07|0
1649182040000|2022-04-05 18:07:20|395.61|393.21|395.32|392.92|395.61|393.21|395.32|392.92|0
1649182050000|2022-04-05 18:07:30|395.18|392.78|395.18|392.78|395.18|392.78|395.18|392.78|0
1649182060000|2022-04-05 18:07:40|395.03|392.63|394.74|392.34|395.03|392.63|394.74|392.34|0
1649182070000|2022-04-05 18:07:50|394.89|392.49|395.18|392.78|395.18|392.78|394.89|392.49|0
1649182080000|2022-04-05 18:08:00|395.32|392.92|395.18|392.78|395.32|392.92|395.18|392.78|0
1649182090000|2022-04-05 18:08:10|395.25|392.85|395.32|392.92|395.32|392.92|395.18|392.78|0
1649182100000|2022-04-05 18:08:20|395.03|392.63|394.74|392.34|395.03|392.63|394.74|392.34|0
1649182110000|2022-04-05 18:08:30|394.89|392.49|394.89|392.49|394.89|392.49|394.89|392.49|0
1649182120000|2022-04-05 18:08:40|395.03|392.63|395.32|392.92|395.32|392.92|395.03|392.63|0
1649182130000|2022-04-05 18:08:50|395.61|393.21|395.75|393.35|395.75|393.35|395.46|393.06|0
1649182140000|2022-04-05 18:09:00|395.68|393.28|395.9|393.5|395.9|393.5|395.68|393.28|0
1649182150000|2022-04-05 18:09:10|396.19|393.79|396.04|393.64|396.19|393.79|396.04|393.64|0
1649182160000|2022-04-05 18:09:20|395.9|393.5|396.19|393.79|396.19|393.79|395.9|393.5|0
1649182170000|2022-04-05 18:09:30|396.04|393.64|395.9|393.5|396.04|393.64|395.9|393.5|0
1649182180000|2022-04-05 18:09:40|396.04|393.64|396.04|393.64|396.04|393.64|396.04|393.64|0
1649182190000|2022-04-05 18:09:50|395.9|393.5|396.04|393.64|396.04|393.64|395.83|393.43|0
1649182200000|2022-04-05 18:10:00|395.9|393.5|396.45|394.05|396.45|394.05|393.48|391.08|0
1649182210000|2022-04-05 18:10:10|396.6|394.2|396.6|394.2|396.6|394.2|396.45|394.05|0
1649182220000|2022-04-05 18:10:20|396.45|394.05|396.45|394.05|396.45|394.05|396.45|394.05|0
1649182230000|2022-04-05 18:10:30|396.6|394.2|396.6|394.2|396.74|394.34|396.6|394.2|0
1649182240000|2022-04-05 18:10:40|396.45|394.05|396.74|394.34|396.82|394.42|396.45|394.05|0
1649182250000|2022-04-05 18:10:50|396.82|394.42|396.89|394.49|396.89|394.49|396.74|394.34|0
1649182260000|2022-04-05 18:11:00|397.17|394.77|397.32|394.92|397.32|394.92|397.17|394.77|0
1649182270000|2022-04-05 18:11:10|397.17|394.77|396.6|394.2|397.17|394.77|396.6|394.2|0
1649182280000|2022-04-05 18:11:20|396.45|394.05|396.6|394.2|396.67|394.27|396.45|394.05|0
1649182290000|2022-04-05 18:11:30|396.53|394.13|396.31|393.91|396.53|394.13|396.31|393.91|0
1649182300000|2022-04-05 18:11:40|396.16|393.76|395.73|393.33|396.16|393.76|395.73|393.33|0
1649182310000|2022-04-05 18:11:50|395.88|393.48|395.73|393.33|395.88|393.48|395.73|393.33|0
1649182320000|2022-04-05 18:12:00|395.59|393.19|395.15|392.75|395.59|393.19|395.15|392.75|0
1649182330000|2022-04-05 18:12:10|395.3|392.9|395.73|393.33|395.88|393.48|395.3|392.9|0
1649182340000|2022-04-05 18:12:20|395.59|393.19|395.59|393.19|395.59|393.19|395.59|393.19|0
1649182350000|2022-04-05 18:12:30|395.73|393.33|395.73|393.33|395.73|393.33|395.73|393.33|0
1649182360000|2022-04-05 18:12:40|395.59|393.19|395.88|393.48|395.88|393.48|395.59|393.19|0
1649182370000|2022-04-05 18:12:50|396.02|393.62|396.02|393.62|396.16|393.76|396.02|393.62|0
1649182380000|2022-04-05 18:13:00|396.16|393.76|396.16|393.76|396.31|393.91|396.16|393.76|0
1649182390000|2022-04-05 18:13:10|396.02|393.62|395.81|393.41|396.02|393.62|395.73|393.33|0
1649182400000|2022-04-05 18:13:20|396.02|393.62|396.02|393.62|396.02|393.62|395.87|393.47|0
1649182410000|2022-04-05 18:13:30|395.95|393.55|396.02|393.62|396.02|393.62|395.95|393.55|0
1649182420000|2022-04-05 18:13:40|395.87|393.47|395.87|393.47|395.87|393.47|395.87|393.47|0
1649182430000|2022-04-05 18:13:50|395.73|393.33|395.59|393.19|395.73|393.33|395.59|393.19|0
1649182440000|2022-04-05 18:14:00|395.87|393.47|396.02|393.62|396.16|393.76|395.87|393.47|0
1649182450000|2022-04-05 18:14:10|395.95|393.55|395.87|393.47|395.95|393.55|395.87|393.47|0
1649182460000|2022-04-05 18:14:20|395.95|393.55|395.87|393.47|396.02|393.62|395.87|393.47|0
1649182470000|2022-04-05 18:14:30|395.73|393.33|395.73|393.33|395.87|393.47|395.73|393.33|0
1649182480000|2022-04-05 18:14:40|395.59|393.19|396.02|393.62|396.02|393.62|395.59|393.19|0
1649182490000|2022-04-05 18:14:50|395.73|393.33|395.87|393.47|395.87|393.47|395.73|393.33|0
1649182500000|2022-04-05 18:15:00|396.02|393.62|396.31|393.91|396.31|393.91|396.02|393.62|0
1649182510000|2022-04-05 18:15:10|396.02|393.62|396.02|393.62|396.16|393.76|396.02|393.62|0
1649182520000|2022-04-05 18:15:20|396.16|393.76|395.73|393.33|396.16|393.76|395.73|393.33|0
1649182530000|2022-04-05 18:15:30|395.87|393.47|396.02|393.62|396.16|393.76|395.87|393.47|0
1649182540000|2022-04-05 18:15:40|395.87|393.47|396.02|393.62|396.02|393.62|395.87|393.47|0
1649182550000|2022-04-05 18:15:50|396.16|393.76|396.02|393.62|396.31|393.91|396.02|393.62|0
1649182560000|2022-04-05 18:16:00|395.87|393.47|396.02|393.62|396.02|393.62|395.87|393.47|0
1649182570000|2022-04-05 18:16:10|395.95|393.55|395.87|393.47|396.02|393.62|395.87|393.47|0
1649182580000|2022-04-05 18:16:20|396.02|393.62|396.45|394.05|396.45|394.05|396.02|393.62|0
1649182590000|2022-04-05 18:16:30|396.74|394.34|396.74|394.34|396.74|394.34|396.74|394.34|0
1649182600000|2022-04-05 18:16:40|396.45|394.05|396.16|393.76|396.45|394.05|396.16|393.76|0
1649182610000|2022-04-05 18:16:50|396.31|393.91|396.16|393.76|396.31|393.91|396.16|393.76|0
1649182620000|2022-04-05 18:17:00|395.87|393.47|395.87|393.47|395.95|393.55|395.87|393.47|0
1649182630000|2022-04-05 18:17:10|395.73|393.33|395.59|393.19|395.73|393.33|395.59|393.19|0
1649182640000|2022-04-05 18:17:20|395.3|392.9|395.58|393.18|395.58|393.18|395.3|392.9|0
1649182650000|2022-04-05 18:17:30|395.3|392.9|395.3|392.9|395.44|393.04|395.3|392.9|0
1649182660000|2022-04-05 18:17:40|395.44|393.04|395.44|393.04|395.58|393.18|395.37|392.97|0
1649182670000|2022-04-05 18:17:50|395.3|392.9|395.15|392.75|395.3|392.9|395.15|392.75|0
1649182680000|2022-04-05 18:18:00|395.01|392.61|395.3|392.9|395.3|392.9|395.01|392.61|0
1649182690000|2022-04-05 18:18:10|395.44|393.04|394.72|392.32|395.44|393.04|394.72|392.32|0
1649182700000|2022-04-05 18:18:20|394.58|392.18|394.15|391.75|394.58|392.18|394.15|391.75|0
1649182710000|2022-04-05 18:18:30|394.29|391.89|393.71|391.31|394.29|391.89|393.71|391.31|0
1649182720000|2022-04-05 18:18:40|394|391.6|394|391.6|394.15|391.75|394|391.6|0
1649182730000|2022-04-05 18:18:50|393.86|391.46|394.29|391.89|394.29|391.89|393.86|391.46|0
1649182740000|2022-04-05 18:19:00|394.15|391.75|394.58|392.18|394.58|392.18|394.15|391.75|0
1649182750000|2022-04-05 18:19:10|394.43|392.03|394.43|392.03|394.43|392.03|394.29|391.89|0
1649182760000|2022-04-05 18:19:20|394.58|392.18|394.58|392.18|394.58|392.18|394.58|392.18|0
1649182770000|2022-04-05 18:19:30|394.43|392.03|394|391.6|394.43|392.03|394|391.6|0
1649182780000|2022-04-05 18:19:40|393.86|391.46|393.43|391.03|393.86|391.46|393.43|391.03|0
1649182790000|2022-04-05 18:19:50|393.28|390.88|393.28|390.88|393.36|390.96|393.28|390.88|0
1649182800000|2022-04-05 18:20:00|393.14|390.74|392.85|390.45|393.14|390.74|392.85|390.45|0
1649182810000|2022-04-05 18:20:10|393|390.6|392.85|390.45|393|390.6|392.85|390.45|0
1649182820000|2022-04-05 18:20:20|392.42|390.02|392.71|390.31|392.71|390.31|392.42|390.02|0
1649182830000|2022-04-05 18:20:30|392.42|390.02|392.42|390.02|392.57|390.17|392.42|390.02|0
1649182840000|2022-04-05 18:20:40|392.57|390.17|392.71|390.31|392.71|390.31|392.42|390.02|0
1649182850000|2022-04-05 18:20:50|393|390.6|393.28|390.88|393.28|390.88|392.85|390.45|0
1649182860000|2022-04-05 18:21:00|393.14|390.74|392.85|390.45|393.28|390.88|392.85|390.45|0
1649182870000|2022-04-05 18:21:10|392.42|390.02|392.56|390.16|392.56|390.16|392.28|389.88|0
1649182880000|2022-04-05 18:21:20|392.71|390.31|392.85|390.45|392.85|390.45|392.71|390.31|0
1649182890000|2022-04-05 18:21:30|393|390.6|393|390.6|393|390.6|393|390.6|0
1649182900000|2022-04-05 18:21:40|393.14|390.74|393.28|390.88|393.28|390.88|393.14|390.74|0
1649182910000|2022-04-05 18:21:50|393.43|391.03|393.43|391.03|393.43|391.03|393.43|391.03|0
1649182920000|2022-04-05 18:22:00|393.57|391.17|393.71|391.31|393.86|391.46|393.57|391.17|0
1649182930000|2022-04-05 18:22:10|393.28|390.88|392.99|390.59|393.28|390.88|392.85|390.45|0
1649182940000|2022-04-05 18:22:20|393.14|390.74|393.28|390.88|393.28|390.88|392.99|390.59|0
1649182950000|2022-04-05 18:22:30|393.43|391.03|393.28|390.88|393.43|391.03|393.28|390.88|0
1649182960000|2022-04-05 18:22:40|393.21|390.81|393.21|390.81|393.28|390.88|393.14|390.74|0
1649182970000|2022-04-05 18:22:50|393.43|391.03|393.43|391.03|393.43|391.03|393.28|390.88|0
1649182980000|2022-04-05 18:23:00|393.86|391.46|394.43|392.03|394.57|392.17|393.86|391.46|0
1649182990000|2022-04-05 18:23:10|394.29|391.89|394.29|391.89|394.29|391.89|394.14|391.74|0
1649183000000|2022-04-05 18:23:20|394.43|392.03|394.43|392.03|394.43|392.03|394.43|392.03|0
1649183010000|2022-04-05 18:23:30|394.51|392.11|394.29|391.89|394.51|392.11|394.29|391.89|0
1649183020000|2022-04-05 18:23:40|394.14|391.74|394.14|391.74|394.14|391.74|393.86|391.46|0
1649183030000|2022-04-05 18:23:50|394.07|391.67|394|391.6|394.07|391.67|394|391.6|0
1649183040000|2022-04-05 18:24:00|394.22|391.82|394.36|391.96|394.36|391.96|394.22|391.82|0
1649183050000|2022-04-05 18:24:10|394.14|391.74|394.14|391.74|394.43|392.03|394.14|391.74|0
1649183060000|2022-04-05 18:24:20|394|391.6|394|391.6|394|391.6|393.86|391.46|0
1649183070000|2022-04-05 18:24:30|393.86|391.46|393.86|391.46|393.86|391.46|393.71|391.31|0
1649183080000|2022-04-05 18:24:40|393.71|391.31|393.57|391.17|393.86|391.46|393.57|391.17|0
1649183090000|2022-04-05 18:24:50|393.71|391.31|393.71|391.31|393.86|391.46|393.71|391.31|0
1649183100000|2022-04-05 18:25:00|393.57|391.17|393.57|391.17|393.57|391.17|393.57|391.17|0
1649183110000|2022-04-05 18:25:10|393.5|391.1|392.85|390.45|393.5|391.1|392.85|390.45|0
1649183120000|2022-04-05 18:25:20|392.99|390.59|392.99|390.59|392.99|390.59|392.85|390.45|0
1649183130000|2022-04-05 18:25:30|393.07|390.67|393.71|391.31|393.71|391.31|393.07|390.67|0
1649183140000|2022-04-05 18:25:40|393.57|391.17|393.42|391.02|393.57|391.17|393.28|390.88|0
1649183150000|2022-04-05 18:25:50|393.28|390.88|393.28|390.88|393.28|390.88|393.28|390.88|0
1649183160000|2022-04-05 18:26:00|393.14|390.74|393.14|390.74|393.28|390.88|393.14|390.74|0
1649183170000|2022-04-05 18:26:10|393.28|390.88|393.57|391.17|393.57|391.17|393.28|390.88|0
1649183180000|2022-04-05 18:26:20|393.85|391.45|394|391.6|394|391.6|393.85|391.45|0
1649183190000|2022-04-05 18:26:30|393.85|391.45|393.85|391.45|393.93|391.53|393.85|391.45|0
1649183200000|2022-04-05 18:26:40|394|391.6|393.85|391.45|394|391.6|393.85|391.45|0
1649183210000|2022-04-05 18:26:50|394|391.6|394.14|391.74|394.14|391.74|394|391.6|0
1649183220000|2022-04-05 18:27:00|393.85|391.45|393.64|391.24|393.85|391.45|393.57|391.17|0
1649183230000|2022-04-05 18:27:10|393.79|391.39|393.57|391.17|393.79|391.39|393.57|391.17|0
1649183240000|2022-04-05 18:27:20|393.42|391.02|393.28|390.88|393.42|391.02|393.28|390.88|0
1649183250000|2022-04-05 18:27:30|393.5|391.1|393.57|391.17|393.57|391.17|393.5|391.1|0
1649183260000|2022-04-05 18:27:40|393.42|391.02|393.28|390.88|393.42|391.02|393.28|390.88|0
1649183270000|2022-04-05 18:27:50|392.99|390.59|392.99|390.59|392.99|390.59|392.85|390.45|0
1649183280000|2022-04-05 18:28:00|393.14|390.74|392.85|390.45|393.14|390.74|392.85|390.45|0
1649183290000|2022-04-05 18:28:10|392.99|390.59|393.71|391.31|393.71|391.31|392.99|390.59|0
1649183300000|2022-04-05 18:28:20|393.5|391.1|393.28|390.88|393.57|391.17|393.28|390.88|0
1649183310000|2022-04-05 18:28:30|393.42|391.02|393.42|391.02|393.42|391.02|393.28|390.88|0
1649183320000|2022-04-05 18:28:40|393.57|391.17|394.57|392.17|394.57|392.17|393.57|391.17|0
1649183330000|2022-04-05 18:28:50|394.43|392.03|394.57|392.17|394.57|392.17|394.43|392.03|0
1649183340000|2022-04-05 18:29:00|394.65|392.25|395.15|392.75|395.15|392.75|394.65|392.25|0
1649183350000|2022-04-05 18:29:10|395|392.6|395.15|392.75|395.15|392.75|395|392.6|0
1649183360000|2022-04-05 18:29:20|395.29|392.89|395.72|393.32|395.72|393.32|395.29|392.89|0
1649183370000|2022-04-05 18:29:30|395.66|393.26|395.44|393.04|395.66|393.26|395.44|393.04|0
1649183380000|2022-04-05 18:29:40|395.29|392.89|395.44|393.04|395.44|393.04|395.29|392.89|0
1649183390000|2022-04-05 18:29:50|395.29|392.89|395.44|393.04|395.44|393.04|395.29|392.89|0
1649183400000|2022-04-05 18:30:00|395.29|392.89|395.15|392.75|395.44|393.04|395.15|392.75|0
1649183410000|2022-04-05 18:30:10|395.29|392.89|395.44|393.04|395.44|393.04|395.29|392.89|0
1649183420000|2022-04-05 18:30:20|395.58|393.18|395.72|393.32|395.72|393.32|395.44|393.04|0
1649183430000|2022-04-05 18:30:30|395.87|393.47|395.58|393.18|395.87|393.47|395.58|393.18|0
1649183440000|2022-04-05 18:30:40|395.72|393.32|395.58|393.18|395.72|393.32|395.58|393.18|0
1649183450000|2022-04-05 18:30:50|395.72|393.32|395.87|393.47|395.87|393.47|395.72|393.32|0
1649183460000|2022-04-05 18:31:00|395.72|393.32|395.87|393.47|395.87|393.47|395.58|393.18|0
1649183480000|2022-04-05 18:31:20|395.72|393.32|395.72|393.32|395.72|393.32|395.58|393.18|0
1649183490000|2022-04-05 18:31:30|395.87|393.47|395.72|393.32|396.01|393.61|395.72|393.32|0
1649183500000|2022-04-05 18:31:40|395.87|393.47|395.94|393.54|395.94|393.54|395.72|393.32|0
1649183510000|2022-04-05 18:31:50|396.01|393.61|395.87|393.47|396.01|393.61|395.87|393.47|0
1649183520000|2022-04-05 18:32:00|395.29|392.89|395.8|393.4|395.8|393.4|395.15|392.75|0
1649183530000|2022-04-05 18:32:10|395.58|393.18|395.58|393.18|395.58|393.18|395.44|393.04|0
1649183540000|2022-04-05 18:32:20|395.72|393.32|395.72|393.32|395.72|393.32|395.72|393.32|0
1649183550000|2022-04-05 18:32:30|395.58|393.18|395.58|393.18|395.72|393.32|395.58|393.18|0
1649183560000|2022-04-05 18:32:40|395.65|393.25|396.01|393.61|396.01|393.61|395.65|393.25|0
1649183570000|2022-04-05 18:32:50|396.44|394.04|396.3|393.9|396.44|394.04|396.16|393.76|0
1649183580000|2022-04-05 18:33:00|395.87|393.47|396.01|393.61|396.16|393.76|395.87|393.47|0
1649183590000|2022-04-05 18:33:10|395.87|393.47|396.01|393.61|396.01|393.61|395.87|393.47|0
1649183600000|2022-04-05 18:33:20|395.87|393.47|395.87|393.47|395.87|393.47|395.72|393.32|0
1649183610000|2022-04-05 18:33:30|395.72|393.32|395.43|393.03|395.72|393.32|395.43|393.03|0
1649183620000|2022-04-05 18:33:40|395.58|393.18|395.72|393.32|395.72|393.32|395.58|393.18|0
1649183630000|2022-04-05 18:33:50|395.58|393.18|396.01|393.61|396.01|393.61|395.43|393.03|0
1649183640000|2022-04-05 18:34:00|396.3|393.9|396.3|393.9|396.3|393.9|396.16|393.76|0
1649183650000|2022-04-05 18:34:10|396.44|394.04|396.44|394.04|396.44|394.04|396.44|394.04|0
1649183660000|2022-04-05 18:34:20|396.59|394.19|396.3|393.9|396.59|394.19|396.16|393.76|0
1649183670000|2022-04-05 18:34:30|396.16|393.76|396.16|393.76|396.16|393.76|396.01|393.61|0
1649183680000|2022-04-05 18:34:40|396.3|393.9|396.37|393.97|396.44|394.04|396.3|393.9|0
1649183690000|2022-04-05 18:34:50|396.3|393.9|396.3|393.9|396.3|393.9|396.3|393.9|0
1649183700000|2022-04-05 18:35:00|396.16|393.76|396.16|393.76|396.16|393.76|396.16|393.76|0
1649183710000|2022-04-05 18:35:10|396.23|393.83|396.3|393.9|396.3|393.9|396.23|393.83|0
1649183720000|2022-04-05 18:35:20|396.15|393.75|396.44|394.04|396.44|394.04|396.15|393.75|0
1649183730000|2022-04-05 18:35:30|396.3|393.9|395.87|393.47|396.3|393.9|395.87|393.47|0
1649183740000|2022-04-05 18:35:40|395.72|393.32|395.72|393.32|395.87|393.47|395.72|393.32|0
1649183750000|2022-04-05 18:35:50|395.58|393.18|395.15|392.75|395.58|393.18|395.15|392.75|0
1649183760000|2022-04-05 18:36:00|395|392.6|395.15|392.75|395.15|392.75|395|392.6|0
1649183770000|2022-04-05 18:36:10|394.71|392.31|394.71|392.31|394.71|392.31|394.57|392.17|0
1649183780000|2022-04-05 18:36:20|394.57|392.17|394.57|392.17|394.57|392.17|394.57|392.17|0
1649183790000|2022-04-05 18:36:30|394.5|392.1|394.57|392.17|394.71|392.31|394.5|392.1|0
1649183800000|2022-04-05 18:36:40|394.43|392.03|394.43|392.03|394.43|392.03|394.43|392.03|0
1649183820000|2022-04-05 18:37:00|394.57|392.17|394.86|392.46|394.86|392.46|394.57|392.17|0
1649183830000|2022-04-05 18:37:10|394.71|392.31|394.71|392.31|394.71|392.31|394.64|392.24|0
1649183840000|2022-04-05 18:37:20|394.86|392.46|394.86|392.46|394.86|392.46|394.86|392.46|0
1649183850000|2022-04-05 18:37:30|394.71|392.31|394.71|392.31|394.71|392.31|394.64|392.24|0
1649183860000|2022-04-05 18:37:40|394.79|392.39|395.15|392.75|395.15|392.75|394.79|392.39|0
1649183870000|2022-04-05 18:37:50|395.29|392.89|395.72|393.32|395.72|393.32|395.29|392.89|0
1649183880000|2022-04-05 18:38:00|395.58|393.18|395.72|393.32|395.72|393.32|395.58|393.18|0
1649183890000|2022-04-05 18:38:10|395.87|393.47|395.72|393.32|395.87|393.47|395.72|393.32|0
1649183900000|2022-04-05 18:38:20|395.87|393.47|395.72|393.32|395.87|393.47|395.72|393.32|0
1649183910000|2022-04-05 18:38:30|395.87|393.47|395.87|393.47|396.01|393.61|395.87|393.47|0
1649183920000|2022-04-05 18:38:40|396.01|393.61|395.58|393.18|396.01|393.61|395.58|393.18|0
1649183930000|2022-04-05 18:38:50|395.87|393.47|395.72|393.32|395.87|393.47|395.72|393.32|0
1649183940000|2022-04-05 18:39:00|396.01|393.61|396.01|393.61|396.3|393.9|396.01|393.61|0
1649183950000|2022-04-05 18:39:10|396.15|393.75|396.01|393.61|396.15|393.75|395.87|393.47|0
1649183960000|2022-04-05 18:39:20|396.15|393.75|396.23|393.83|396.23|393.83|396.15|393.75|0
1649183970000|2022-04-05 18:39:30|396.95|394.55|397.02|394.62|397.02|394.62|396.95|394.55|0
1649183980000|2022-04-05 18:39:40|397.31|394.91|397.74|395.34|397.74|395.34|397.31|394.91|0
1649183990000|2022-04-05 18:39:50|397.31|394.91|397.31|394.91|397.45|395.05|397.31|394.91|0
1649184000000|2022-04-05 18:40:00|397.16|394.76|397.6|395.2|397.6|395.2|397.16|394.76|0
1649184010000|2022-04-05 18:40:10|397.74|395.34|397.89|395.49|397.89|395.49|397.74|395.34|0
1649184020000|2022-04-05 18:40:20|397.6|395.2|397.16|394.76|397.6|395.2|397.16|394.76|0
1649184030000|2022-04-05 18:40:30|397.02|394.62|396.73|394.33|397.02|394.62|396.73|394.33|0
1649184040000|2022-04-05 18:40:40|396.87|394.47|397.16|394.76|397.16|394.76|396.87|394.47|0
1649184050000|2022-04-05 18:40:50|396.87|394.47|397.16|394.76|397.16|394.76|396.87|394.47|0
1649184060000|2022-04-05 18:41:00|397.31|394.91|397.16|394.76|397.31|394.91|397.02|394.62|0
1649184070000|2022-04-05 18:41:10|397.02|394.62|396.87|394.47|397.02|394.62|396.73|394.33|0
1649184080000|2022-04-05 18:41:20|397.02|394.62|396.73|394.33|397.02|394.62|396.73|394.33|0
1649184090000|2022-04-05 18:41:30|396.66|394.26|396.73|394.33|396.73|394.33|396.59|394.19|0
1649184100000|2022-04-05 18:41:40|396.59|394.19|396.59|394.19|396.59|394.19|396.44|394.04|0
1649184110000|2022-04-05 18:41:50|396.73|394.33|396.73|394.33|396.73|394.33|396.73|394.33|0
1649184120000|2022-04-05 18:42:00|396.59|394.19|396.37|393.97|396.59|394.19|396.37|393.97|0
1649184130000|2022-04-05 18:42:10|396.3|393.9|396.15|393.75|396.3|393.9|396.15|393.75|0
1649184140000|2022-04-05 18:42:20|395.86|393.46|395.72|393.32|395.86|393.46|395.72|393.32|0
1649184150000|2022-04-05 18:42:30|395.58|393.18|395.72|393.32|395.72|393.32|395.58|393.18|0
1649184160000|2022-04-05 18:42:40|396.01|393.61|396.01|393.61|396.15|393.75|395.86|393.46|0
1649184170000|2022-04-05 18:42:50|395.86|393.46|395.86|393.46|395.86|393.46|395.86|393.46|0
1649184180000|2022-04-05 18:43:00|395.58|393.18|395.43|393.03|395.58|393.18|395.29|392.89|0
1649184190000|2022-04-05 18:43:10|395.29|392.89|395.22|392.82|395.29|392.89|395.22|392.82|0
1649184200000|2022-04-05 18:43:20|394.86|392.46|394.57|392.17|394.86|392.46|394.57|392.17|0
1649184210000|2022-04-05 18:43:30|394.71|392.31|394.71|392.31|394.71|392.31|394.57|392.17|0
1649184220000|2022-04-05 18:43:40|394.85|392.45|394.85|392.45|394.85|392.45|394.85|392.45|0
1649184230000|2022-04-05 18:43:50|395|392.6|395.14|392.74|395.14|392.74|395|392.6|0
1649184240000|2022-04-05 18:44:00|395|392.6|395.14|392.74|395.14|392.74|394.71|392.31|0
1649184250000|2022-04-05 18:44:10|394.85|392.45|394.85|392.45|394.85|392.45|394.85|392.45|0
1649184260000|2022-04-05 18:44:20|394.71|392.31|394.85|392.45|395|392.6|394.71|392.31|0
1649184270000|2022-04-05 18:44:30|394.71|392.31|394.57|392.17|394.71|392.31|394.57|392.17|0
1649184280000|2022-04-05 18:44:40|394.71|392.31|394.42|392.02|394.71|392.31|394.28|391.88|0
1649184290000|2022-04-05 18:44:50|394.57|392.17|394.57|392.17|394.71|392.31|394.57|392.17|0
1649184300000|2022-04-05 18:45:00|394.85|392.45|394.57|392.17|394.85|392.45|394.57|392.17|0
1649184310000|2022-04-05 18:45:10|394.42|392.02|394.28|391.88|394.42|392.02|394.28|391.88|0
1649184330000|2022-04-05 18:45:30|394.42|392.02|394.57|392.17|394.57|392.17|394.28|391.88|0
1649184340000|2022-04-05 18:45:40|394.42|392.02|394.42|392.02|394.42|392.02|394.42|392.02|0
1649184350000|2022-04-05 18:45:50|394.57|392.17|394.71|392.31|394.71|392.31|394.57|392.17|0
1649184360000|2022-04-05 18:46:00|394.85|392.45|394.85|392.45|394.85|392.45|394.71|392.31|0
1649184370000|2022-04-05 18:46:10|395|392.6|395.57|393.17|395.57|393.17|395|392.6|0
1649184380000|2022-04-05 18:46:20|395.29|392.89|395.29|392.89|395.43|393.03|395.29|392.89|0
1649184390000|2022-04-05 18:46:30|395.14|392.74|395|392.6|395.14|392.74|395|392.6|0
1649184400000|2022-04-05 18:46:40|394.85|392.45|394.13|391.73|394.85|392.45|394.13|391.73|0
1649184410000|2022-04-05 18:46:50|394.28|391.88|393.99|391.59|394.28|391.88|393.99|391.59|0
1649184420000|2022-04-05 18:47:00|394.13|391.73|394.28|391.88|394.28|391.88|393.85|391.45|0
1649184430000|2022-04-05 18:47:10|394.42|392.02|394.85|392.45|394.85|392.45|394.42|392.02|0
1649184440000|2022-04-05 18:47:20|394.71|392.31|394.13|391.73|394.71|392.31|393.99|391.59|0
1649184450000|2022-04-05 18:47:30|394.71|392.31|394.85|392.45|394.85|392.45|394.71|392.31|0
1649184460000|2022-04-05 18:47:40|394.78|392.38|395|392.6|395|392.6|394.78|392.38|0
1649184470000|2022-04-05 18:47:50|395.29|392.89|395.86|393.46|395.94|393.54|395.29|392.89|0
1649184480000|2022-04-05 18:48:00|395.72|393.32|396.01|393.61|396.01|393.61|395.72|393.32|0
1649184490000|2022-04-05 18:48:10|395.86|393.46|396.01|393.61|396.01|393.61|395.86|393.46|0
1649184500000|2022-04-05 18:48:20|396.29|393.89|396.44|394.04|396.44|394.04|396.29|393.89|0
1649184510000|2022-04-05 18:48:30|396.73|394.33|396.51|394.11|396.87|394.47|396.51|394.11|0
1649184520000|2022-04-05 18:48:40|396.58|394.18|396.44|394.04|396.73|394.33|396.44|394.04|0
1649184530000|2022-04-05 18:48:50|396.15|393.75|396.29|393.89|396.44|394.04|396.15|393.75|0
1649184540000|2022-04-05 18:49:00|396.15|393.75|395.86|393.46|396.15|393.75|395.86|393.46|0
1649184550000|2022-04-05 18:49:10|395.72|393.32|395.72|393.32|395.86|393.46|395.65|393.25|0
1649184560000|2022-04-05 18:49:20|395.57|393.17|395.43|393.03|395.57|393.17|395.43|393.03|0
1649184570000|2022-04-05 18:49:30|395.28|392.88|395.36|392.96|395.36|392.96|395.28|392.88|0
1649184580000|2022-04-05 18:49:40|395.43|393.03|395.57|393.17|395.57|393.17|395.43|393.03|0
1649184590000|2022-04-05 18:49:50|395.72|393.32|395.43|393.03|395.72|393.32|395.43|393.03|0
1649184600000|2022-04-05 18:50:00|395.28|392.88|395|392.6|395.43|393.03|395|392.6|0
1649184610000|2022-04-05 18:50:10|395.07|392.67|395|392.6|395.07|392.67|395|392.6|0
1649184620000|2022-04-05 18:50:20|394.85|392.45|394.71|392.31|395|392.6|394.71|392.31|0
1649184630000|2022-04-05 18:50:30|394.56|392.16|394.28|391.88|394.56|392.16|394.28|391.88|0
1649184640000|2022-04-05 18:50:40|394.13|391.73|394.56|392.16|394.56|392.16|394.13|391.73|0
1649184650000|2022-04-05 18:50:50|394.42|392.02|394.28|391.88|394.42|392.02|394.28|391.88|0
1649184660000|2022-04-05 18:51:00|394.56|392.16|394.42|392.02|394.56|392.16|394.42|392.02|0
1649184670000|2022-04-05 18:51:10|394.56|392.16|394.93|392.53|394.93|392.53|394.28|391.88|0
1649184680000|2022-04-05 18:51:20|394.85|392.45|395.21|392.81|395.21|392.81|394.85|392.45|0
1649184690000|2022-04-05 18:51:30|395.43|393.03|395.43|393.03|395.43|393.03|395.28|392.88|0
1649184700000|2022-04-05 18:51:40|395.28|392.88|395.57|393.17|395.57|393.17|395.28|392.88|0
1649184710000|2022-04-05 18:51:50|395.43|393.03|395.57|393.17|395.57|393.17|395.43|393.03|0
1649184720000|2022-04-05 18:52:00|395.72|393.32|395.57|393.17|395.79|393.39|395.57|393.17|0
1649184730000|2022-04-05 18:52:10|395|392.6|394.85|392.45|395.14|392.74|394.85|392.45|0
1649184740000|2022-04-05 18:52:20|395|392.6|394.93|392.53|395|392.6|394.93|392.53|0
1649184750000|2022-04-05 18:52:30|394.71|392.31|394.85|392.45|394.85|392.45|394.56|392.16|0
1649184760000|2022-04-05 18:52:40|395|392.6|394.85|392.45|395|392.6|394.85|392.45|0
1649184770000|2022-04-05 18:52:50|395|392.6|395.14|392.74|395.14|392.74|395|392.6|0
1649184780000|2022-04-05 18:53:00|395.28|392.88|395.57|393.17|395.57|393.17|395.28|392.88|0
1649184790000|2022-04-05 18:53:10|395.28|392.88|395.43|393.03|395.57|393.17|395.28|392.88|0
1649184800000|2022-04-05 18:53:20|395.28|392.88|395.14|392.74|395.43|393.03|395.14|392.74|0
1649184810000|2022-04-05 18:53:30|395.28|392.88|395.28|392.88|395.28|392.88|395.14|392.74|0
1649184820000|2022-04-05 18:53:40|395|392.6|394.78|392.38|395|392.6|394.71|392.31|0
1649184830000|2022-04-05 18:53:50|394.85|392.45|394.85|392.45|394.85|392.45|394.71|392.31|0
1649184840000|2022-04-05 18:54:00|394.93|392.53|394.85|392.45|394.93|392.53|394.56|392.16|0
1649184850000|2022-04-05 18:54:10|394.71|392.31|394.71|392.31|394.71|392.31|394.56|392.16|0
1649184860000|2022-04-05 18:54:20|394.99|392.59|395.57|393.17|395.57|393.17|394.99|392.59|0
1649184880000|2022-04-05 18:54:40|395.43|393.03|395.86|393.46|396|393.6|395.43|393.03|0
1649184890000|2022-04-05 18:54:50|395.93|393.53|395.43|393.03|395.93|393.53|395.43|393.03|0
1649184900000|2022-04-05 18:55:00|395.14|392.74|395.28|392.88|395.57|393.17|395.14|392.74|0
1649184910000|2022-04-05 18:55:10|395.14|392.74|395.28|392.88|395.28|392.88|395.14|392.74|0
1649184920000|2022-04-05 18:55:20|395.21|392.81|395.14|392.74|395.28|392.88|395.14|392.74|0
1649184930000|2022-04-05 18:55:30|394.85|392.45|394.71|392.31|394.85|392.45|394.71|392.31|0
1649184940000|2022-04-05 18:55:40|394.85|392.45|394.71|392.31|394.85|392.45|394.71|392.31|0
1649184950000|2022-04-05 18:55:50|394.56|392.16|394.78|392.38|394.78|392.38|394.56|392.16|0
1649184960000|2022-04-05 18:56:00|394.71|392.31|393.99|391.59|394.71|392.31|393.99|391.59|0
1649184970000|2022-04-05 18:56:10|394.13|391.73|394.13|391.73|394.27|391.87|394.13|391.73|0
1649184980000|2022-04-05 18:56:20|394.27|391.87|394.27|391.87|394.27|391.87|394.06|391.66|0
1649184990000|2022-04-05 18:56:30|394.13|391.73|394.71|392.31|394.71|392.31|394.13|391.73|0
1649185000000|2022-04-05 18:56:40|394.56|392.16|394.71|392.31|394.71|392.31|394.56|392.16|0
1649185010000|2022-04-05 18:56:50|394.85|392.45|394.85|392.45|394.85|392.45|394.85|392.45|0
1649185020000|2022-04-05 18:57:00|395.28|392.88|395.71|393.31|395.71|393.31|395.14|392.74|0
1649185030000|2022-04-05 18:57:10|395.57|393.17|395.71|393.31|395.71|393.31|395.57|393.17|0
1649185040000|2022-04-05 18:57:20|395.86|393.46|396|393.6|396|393.6|395.86|393.46|0
1649185050000|2022-04-05 18:57:30|396.08|393.68|396.29|393.89|396.44|394.04|396.08|393.68|0
1649185060000|2022-04-05 18:57:40|396.15|393.75|396.15|393.75|396.29|393.89|396.15|393.75|0
1649185070000|2022-04-05 18:57:50|396.29|393.89|396.58|394.18|396.72|394.32|396.29|393.89|0
1649185080000|2022-04-05 18:58:00|396.72|394.32|397.45|395.05|397.45|395.05|396.72|394.32|0
1649185090000|2022-04-05 18:58:10|397.16|394.76|397.74|395.34|397.74|395.34|397.16|394.76|0
1649185100000|2022-04-05 18:58:20|397.3|394.9|397.45|395.05|397.45|395.05|397.16|394.76|0
1649185110000|2022-04-05 18:58:30|397.3|394.9|397.3|394.9|397.45|395.05|397.3|394.9|0
1649185120000|2022-04-05 18:58:40|397.59|395.19|397.59|395.19|397.74|395.34|397.59|395.19|0
1649185130000|2022-04-05 18:58:50|397.73|395.33|397.73|395.33|397.73|395.33|397.59|395.19|0
1649185140000|2022-04-05 18:59:00|398.17|395.77|398.31|395.91|398.31|395.91|398.02|395.62|0
1649185150000|2022-04-05 18:59:10|398.46|396.06|398.46|396.06|398.46|396.06|398.46|396.06|0
1649185160000|2022-04-05 18:59:20|398.31|395.91|398.02|395.62|398.31|395.91|397.73|395.33|0
1649185170000|2022-04-05 18:59:30|397.88|395.48|398.02|395.62|398.02|395.62|397.88|395.48|0
1649185180000|2022-04-05 18:59:40|398.31|395.91|398.31|395.91|398.46|396.06|398.31|395.91|0
1649185190000|2022-04-05 18:59:50|398.02|395.62|397.73|395.33|398.02|395.62|397.73|395.33|0
1649185200000|2022-04-05 19:00:00|397.67|395.27|397.3|394.9|397.67|395.27|397.3|394.9|0
1649185210000|2022-04-05 19:00:10|397.16|394.76|397.01|394.61|397.3|394.9|397.01|394.61|0
1649185220000|2022-04-05 19:00:20|397.3|394.9|397.16|394.76|397.45|395.05|397.16|394.76|0
1649185230000|2022-04-05 19:00:30|396.87|394.47|396.72|394.32|396.87|394.47|396.72|394.32|0
1649185240000|2022-04-05 19:00:40|396.87|394.47|397.3|394.9|397.3|394.9|396.87|394.47|0
1649185250000|2022-04-05 19:00:50|397.01|394.61|396.58|394.18|397.01|394.61|396.58|394.18|0
1649185260000|2022-04-05 19:01:00|396.72|394.32|396.72|394.32|397.01|394.61|396.72|394.32|0
1649185270000|2022-04-05 19:01:10|396.65|394.25|396.87|394.47|396.87|394.47|396.65|394.25|0
1649185280000|2022-04-05 19:01:20|396.72|394.32|396.58|394.18|396.87|394.47|396.43|394.03|0
1649185290000|2022-04-05 19:01:30|396.72|394.32|396.87|394.47|397.01|394.61|396.72|394.32|0
1649185300000|2022-04-05 19:01:40|397.01|394.61|397.16|394.76|397.16|394.76|396.87|394.47|0
1649185310000|2022-04-05 19:01:50|397.01|394.61|397.16|394.76|397.23|394.83|397.01|394.61|0
1649185320000|2022-04-05 19:02:00|397.44|395.04|398.02|395.62|398.02|395.62|397.44|395.04|0
1649185330000|2022-04-05 19:02:10|397.88|395.48|398.17|395.77|398.17|395.77|397.88|395.48|0
1649185340000|2022-04-05 19:02:20|398.02|395.62|398.31|395.91|398.31|395.91|397.88|395.48|0
1649185350000|2022-04-05 19:02:30|398.46|396.06|398.31|395.91|398.46|396.06|398.31|395.91|0
1649185360000|2022-04-05 19:02:40|398.17|395.77|398.02|395.62|398.17|395.77|398.02|395.62|0
1649185370000|2022-04-05 19:02:50|398.17|395.77|398.17|395.77|398.17|395.77|398.17|395.77|0
1649185380000|2022-04-05 19:03:00|398.46|396.06|398.17|395.77|398.46|396.06|398.17|395.77|0
1649185390000|2022-04-05 19:03:10|398.24|395.84|398.75|396.35|398.75|396.35|398.24|395.84|0
1649185400000|2022-04-05 19:03:20|398.89|396.49|398.46|396.06|398.89|396.49|398.46|396.06|0
1649185410000|2022-04-05 19:03:30|398.6|396.2|398.75|396.35|398.75|396.35|398.6|396.2|0
1649185420000|2022-04-05 19:03:40|399.04|396.64|399.18|396.78|399.18|396.78|398.89|396.49|0
1649185440000|2022-04-05 19:04:00|399.47|397.07|399.47|397.07|399.47|397.07|399.47|397.07|0
1649185450000|2022-04-05 19:04:10|399.62|397.22|399.91|397.51|399.91|397.51|399.47|397.07|0
1649185460000|2022-04-05 19:04:20|400.05|397.65|400.05|397.65|400.05|397.65|399.91|397.51|0
1649185470000|2022-04-05 19:04:30|399.91|397.51|400.2|397.8|400.2|397.8|399.91|397.51|0
1649185480000|2022-04-05 19:04:40|400.05|397.65|400.05|397.65|400.05|397.65|399.91|397.51|0
1649185490000|2022-04-05 19:04:50|400.2|397.8|400.2|397.8|400.2|397.8|400.05|397.65|0
1649185500000|2022-04-05 19:05:00|399.91|397.51|400.05|397.65|400.05|397.65|399.91|397.51|0
1649185510000|2022-04-05 19:05:10|399.76|397.36|399.76|397.36|399.91|397.51|399.76|397.36|0
1649185520000|2022-04-05 19:05:20|400.34|397.94|401.07|398.67|401.07|398.67|400.34|397.94|0
1649185530000|2022-04-05 19:05:30|401.36|398.96|401.21|398.81|401.36|398.96|401.21|398.81|0
1649185540000|2022-04-05 19:05:40|401.07|398.67|401.07|398.67|401.21|398.81|401.07|398.67|0
1649185550000|2022-04-05 19:05:50|401.36|398.96|401.21|398.81|401.36|398.96|401.21|398.81|0
1649185560000|2022-04-05 19:06:00|401.36|398.96|401.21|398.81|401.36|398.96|401.21|398.81|0
1649185570000|2022-04-05 19:06:10|401.36|398.96|401.21|398.81|401.36|398.96|401.21|398.81|0
1649185580000|2022-04-05 19:06:20|401.07|398.67|400.92|398.52|401.21|398.81|400.92|398.52|0
1649185590000|2022-04-05 19:06:30|401|398.6|401|398.6|401.07|398.67|400.92|398.52|0
1649185600000|2022-04-05 19:06:40|401.21|398.81|401.36|398.96|401.36|398.96|401.21|398.81|0
1649185610000|2022-04-05 19:06:50|402.09|399.69|401.8|399.4|402.09|399.69|401.8|399.4|0
1649185620000|2022-04-05 19:07:00|401.65|399.25|401.94|399.54|401.94|399.54|401.65|399.25|0
1649185630000|2022-04-05 19:07:10|401.8|399.4|401.36|398.96|401.8|399.4|401.36|398.96|0
1649185640000|2022-04-05 19:07:20|401.21|398.81|401.36|398.96|401.5|399.1|401.21|398.81|0
1649185650000|2022-04-05 19:07:30|401.5|399.1|401.36|398.96|401.5|399.1|401.36|398.96|0
1649185660000|2022-04-05 19:07:40|401.5|399.1|401.65|399.25|401.65|399.25|401.5|399.1|0
1649185670000|2022-04-05 19:07:50|401.5|399.1|401.65|399.25|401.79|399.39|401.36|398.96|0
1649185680000|2022-04-05 19:08:00|401.79|399.39|402.09|399.69|402.09|399.69|401.79|399.39|0
1649185690000|2022-04-05 19:08:10|401.94|399.54|402.23|399.83|402.38|399.98|401.94|399.54|0
1649185700000|2022-04-05 19:08:20|401.65|399.25|401.21|398.81|401.65|399.25|401.21|398.81|0
1649185710000|2022-04-05 19:08:30|401.5|399.1|401.65|399.25|401.65|399.25|401.5|399.1|0
1649185720000|2022-04-05 19:08:40|401.79|399.39|401.94|399.54|401.94|399.54|401.65|399.25|0
1649185730000|2022-04-05 19:08:50|401.79|399.39|401.58|399.18|401.79|399.39|401.5|399.1|0
1649185740000|2022-04-05 19:09:00|401.65|399.25|401.65|399.25|402.09|399.69|401.65|399.25|0
1649185750000|2022-04-05 19:09:10|401.79|399.39|401.79|399.39|402.02|399.62|401.79|399.39|0
1649185760000|2022-04-05 19:09:20|401.94|399.54|401.94|399.54|401.94|399.54|401.94|399.54|0
1649185770000|2022-04-05 19:09:30|401.79|399.39|401.36|398.96|401.79|399.39|401.36|398.96|0
1649185780000|2022-04-05 19:09:40|401.43|399.03|401.5|399.1|401.5|399.1|401.36|398.96|0
1649185790000|2022-04-05 19:09:50|401.65|399.25|401.5|399.1|401.65|399.25|401.5|399.1|0
1649185800000|2022-04-05 19:10:00|401.36|398.96|401.21|398.81|401.36|398.96|401.21|398.81|0
1649185810000|2022-04-05 19:10:10|401.36|398.96|401.21|398.81|401.36|398.96|401.21|398.81|0
1649185820000|2022-04-05 19:10:20|401.36|398.96|401.65|399.25|401.65|399.25|401.36|398.96|0
1649185830000|2022-04-05 19:10:30|401.5|399.1|401.36|398.96|401.5|399.1|401.36|398.96|0
1649185840000|2022-04-05 19:10:40|401.5|399.1|401.65|399.25|401.65|399.25|401.5|399.1|0
1649185870000|2022-04-05 19:11:10|402.23|399.83|402.23|399.83|402.23|399.83|402.23|399.83|0
1649185880000|2022-04-05 19:11:20|402.38|399.98|402.96|400.56|402.96|400.56|402.38|399.98|0
1649185890000|2022-04-05 19:11:30|402.81|400.41|402.81|400.41|402.96|400.56|402.67|400.27|0
1649185900000|2022-04-05 19:11:40|402.52|400.12|402.38|399.98|402.52|400.12|402.23|399.83|0
1649185910000|2022-04-05 19:11:50|402.23|399.83|402.23|399.83|402.23|399.83|402.23|399.83|0
1649185920000|2022-04-05 19:12:00|402.08|399.68|402.23|399.83|402.23|399.83|402.08|399.68|0
1649185930000|2022-04-05 19:12:10|402.08|399.68|403.11|400.71|403.11|400.71|402.08|399.68|0
1649185940000|2022-04-05 19:12:20|402.96|400.56|403.11|400.71|403.11|400.71|402.96|400.56|0
1649185950000|2022-04-05 19:12:30|402.96|400.56|403.1|400.7|403.11|400.71|402.96|400.56|0
1649185960000|2022-04-05 19:12:40|403.25|400.85|403.54|401.14|403.69|401.29|403.25|400.85|0
1649185970000|2022-04-05 19:12:50|403.69|401.29|403.98|401.58|403.98|401.58|403.69|401.29|0
1649185990000|2022-04-05 19:13:10|403.83|401.43|404.27|401.87|404.27|401.87|403.83|401.43|0
1649186000000|2022-04-05 19:13:20|404.57|402.17|404.13|401.73|404.71|402.31|404.13|401.73|0
1649186010000|2022-04-05 19:13:30|403.98|401.58|404.42|402.02|404.42|402.02|403.83|401.43|0
1649186020000|2022-04-05 19:13:40|404.57|402.17|403.83|401.43|404.57|402.17|403.83|401.43|0
1649186030000|2022-04-05 19:13:50|403.98|401.58|404.35|401.95|404.35|401.95|403.98|401.58|0
1649186040000|2022-04-05 19:14:00|404.27|401.87|404.86|402.46|404.86|402.46|404.27|401.87|0
1649186050000|2022-04-05 19:14:10|404.57|402.17|404.57|402.17|404.57|402.17|404.42|402.02|0
1649186060000|2022-04-05 19:14:20|404.42|402.02|404.27|401.87|404.42|402.02|404.27|401.87|0
1649186070000|2022-04-05 19:14:30|404.13|401.73|403.98|401.58|404.13|401.73|403.98|401.58|0
1649186080000|2022-04-05 19:14:40|404.06|401.66|404.13|401.73|404.13|401.73|403.83|401.43|0
1649186090000|2022-04-05 19:14:50|404.27|401.87|404.13|401.73|404.42|402.02|404.13|401.73|0
1649186100000|2022-04-05 19:15:00|404.27|401.87|404.27|401.87|404.27|401.87|404.13|401.73|0
1649186110000|2022-04-05 19:15:10|404.42|402.02|404.71|402.31|404.71|402.31|404.42|402.02|0
1649186120000|2022-04-05 19:15:20|404.56|402.16|404.71|402.31|404.71|402.31|404.56|402.16|0
1649186130000|2022-04-05 19:15:30|404.86|402.46|405.15|402.75|405.15|402.75|404.86|402.46|0
1649186140000|2022-04-05 19:15:40|405|402.6|405|402.6|405|402.6|404.71|402.31|0
1649186150000|2022-04-05 19:15:50|404.86|402.46|404.64|402.24|404.86|402.46|404.56|402.16|0
1649186160000|2022-04-05 19:16:00|404.86|402.46|404.56|402.16|404.86|402.46|404.42|402.02|0
1649186170000|2022-04-05 19:16:10|404.13|401.73|404.13|401.73|404.13|401.73|404.13|401.73|0
1649186180000|2022-04-05 19:16:20|404.27|401.87|404.42|402.02|404.42|402.02|404.27|401.87|0
1649186190000|2022-04-05 19:16:30|404.71|402.31|404.35|401.95|404.71|402.31|404.35|401.95|0
1649186200000|2022-04-05 19:16:40|403.98|401.58|403.4|401|403.98|401.58|403.4|401|0
1649186210000|2022-04-05 19:16:50|403.54|401.14|403.25|400.85|403.54|401.14|403.25|400.85|0
1649186220000|2022-04-05 19:17:00|403.69|401.29|404.13|401.73|404.13|401.73|403.54|401.14|0
1649186230000|2022-04-05 19:17:10|404.27|401.87|403.98|401.58|404.27|401.87|403.98|401.58|0
1649186240000|2022-04-05 19:17:20|403.69|401.29|403.54|401.14|403.76|401.36|403.54|401.14|0
1649186250000|2022-04-05 19:17:30|403.83|401.43|403.25|400.85|403.83|401.43|403.25|400.85|0
1649186260000|2022-04-05 19:17:40|403.39|400.99|403.39|400.99|403.39|400.99|403.1|400.7|0
1649186270000|2022-04-05 19:17:50|403.54|401.14|403.54|401.14|403.83|401.43|403.54|401.14|0
1649186280000|2022-04-05 19:18:00|403.76|401.36|404.27|401.87|404.27|401.87|403.76|401.36|0
1649186290000|2022-04-05 19:18:10|404.42|402.02|404.27|401.87|404.56|402.16|404.27|401.87|0
1649186300000|2022-04-05 19:18:20|404.13|401.73|403.98|401.58|404.13|401.73|403.98|401.58|0
1649186310000|2022-04-05 19:18:30|404.13|401.73|404.13|401.73|404.42|402.02|404.13|401.73|0
1649186320000|2022-04-05 19:18:40|404.27|401.87|404.27|401.87|404.27|401.87|404.27|401.87|0
1649186330000|2022-04-05 19:18:50|404.12|401.72|404.12|401.72|404.27|401.87|403.98|401.58|0
1649186340000|2022-04-05 19:19:00|404.42|402.02|404.42|402.02|404.56|402.16|404.42|402.02|0
1649186350000|2022-04-05 19:19:10|404.56|402.16|404.27|401.87|404.56|402.16|404.12|401.72|0
1649186360000|2022-04-05 19:19:20|404.42|402.02|405|402.6|405|402.6|404.42|402.02|0
1649186370000|2022-04-05 19:19:30|405.15|402.75|405.3|402.9|405.3|402.9|405|402.6|0
1649186380000|2022-04-05 19:19:40|405.15|402.75|405.44|403.04|405.44|403.04|405.15|402.75|0
1649186390000|2022-04-05 19:19:50|405.29|402.89|405|402.6|405.29|402.89|405|402.6|0
1649186400000|2022-04-05 19:20:00|405.29|402.89|405.52|403.12|405.59|403.19|405.29|402.89|0
1649186410000|2022-04-05 19:20:10|405.59|403.19|405.44|403.04|405.59|403.19|405.15|402.75|0
1649186420000|2022-04-05 19:20:20|405.29|402.89|405.29|402.89|405.44|403.04|405.29|402.89|0
1649186430000|2022-04-05 19:20:30|405|402.6|404.86|402.46|405.15|402.75|404.86|402.46|0
1649186440000|2022-04-05 19:20:40|405|402.6|405|402.6|405.29|402.89|405|402.6|0
1649186450000|2022-04-05 19:20:50|404.86|402.46|405.15|402.75|405.15|402.75|404.86|402.46|0
1649186460000|2022-04-05 19:21:00|405|402.6|404.71|402.31|405|402.6|404.71|402.31|0
1649186470000|2022-04-05 19:21:10|405.15|402.75|405.15|402.75|405.15|402.75|404.86|402.46|0
1649186480000|2022-04-05 19:21:20|405.44|403.04|405.29|402.89|405.44|403.04|405.29|402.89|0
1649186490000|2022-04-05 19:21:30|405.44|403.04|405.59|403.19|405.59|403.19|405.29|402.89|0
1649186500000|2022-04-05 19:21:40|405.73|403.33|405.66|403.26|405.88|403.48|405.66|403.26|0
1649186510000|2022-04-05 19:21:50|405.59|403.19|405.59|403.19|405.59|403.19|405.44|403.04|0
1649186520000|2022-04-05 19:22:00|405|402.6|405.73|403.33|405.73|403.33|405|402.6|0
1649186530000|2022-04-05 19:22:10|405.59|403.19|405.73|403.33|405.73|403.33|405.59|403.19|0
1649186540000|2022-04-05 19:22:20|405.59|403.19|405.66|403.26|405.88|403.48|405.59|403.19|0
1649186550000|2022-04-05 19:22:30|405.73|403.33|405.29|402.89|405.73|403.33|405.29|402.89|0
1649186560000|2022-04-05 19:22:40|405.44|403.04|405.59|403.19|405.59|403.19|405.44|403.04|0
1649186570000|2022-04-05 19:22:50|405.44|403.04|405.59|403.19|405.59|403.19|405.44|403.04|0
1649186580000|2022-04-05 19:23:00|405.73|403.33|405.88|403.48|406.03|403.63|405.73|403.33|0
1649186590000|2022-04-05 19:23:10|404.12|401.72|404.42|402.02|404.49|402.09|404.12|401.72|0
1649186600000|2022-04-05 19:23:20|404.27|401.87|403.54|401.14|404.27|401.87|403.54|401.14|0
1649186610000|2022-04-05 19:23:30|403.25|400.85|402.66|400.26|403.25|400.85|402.66|400.26|0
1649186620000|2022-04-05 19:23:40|402.81|400.41|402.95|400.55|402.95|400.55|402.81|400.41|0
1649186630000|2022-04-05 19:23:50|403.1|400.7|402.66|400.26|403.1|400.7|402.66|400.26|0
1649186640000|2022-04-05 19:24:00|402.81|400.41|403.54|401.14|403.54|401.14|402.81|400.41|0
1649186650000|2022-04-05 19:24:10|403.68|401.28|403.39|400.99|403.68|401.28|403.25|400.85|0
1649186660000|2022-04-05 19:24:20|403.25|400.85|402.81|400.41|403.25|400.85|402.81|400.41|0
1649186670000|2022-04-05 19:24:30|402.66|400.26|402.37|399.97|402.66|400.26|402.23|399.83|0
1649186680000|2022-04-05 19:24:40|402.08|399.68|401.79|399.39|402.08|399.68|401.79|399.39|0
1649186690000|2022-04-05 19:24:50|401.64|399.24|401.5|399.1|401.93|399.53|401.5|399.1|0
1649186700000|2022-04-05 19:25:00|401.64|399.24|402.52|400.12|402.52|400.12|401.64|399.24|0
1649186710000|2022-04-05 19:25:10|402.23|399.83|401.93|399.53|402.52|400.12|401.93|399.53|0
1649186720000|2022-04-05 19:25:20|402.23|399.83|402.52|400.12|402.52|400.12|402.08|399.68|0
1649186730000|2022-04-05 19:25:30|402.59|400.19|403.1|400.7|403.1|400.7|402.59|400.19|0
1649186740000|2022-04-05 19:25:40|403.39|400.99|403.54|401.14|403.54|401.14|403.39|400.99|0
1649186750000|2022-04-05 19:25:50|403.39|400.99|403.54|401.14|403.54|401.14|403.39|400.99|0
1649186760000|2022-04-05 19:26:00|403.68|401.28|404.27|401.87|404.27|401.87|403.54|401.14|0
1649186770000|2022-04-05 19:26:10|404.12|401.72|403.98|401.58|404.12|401.72|403.98|401.58|0
1649186780000|2022-04-05 19:26:20|403.83|401.43|403.98|401.58|403.98|401.58|403.83|401.43|0
1649186790000|2022-04-05 19:26:30|404.12|401.72|404.27|401.87|404.27|401.87|404.12|401.72|0
1649186800000|2022-04-05 19:26:40|404.41|402.01|404.41|402.01|404.41|402.01|404.27|401.87|0
1649186810000|2022-04-05 19:26:50|404.56|402.16|404.27|401.87|404.56|402.16|404.27|401.87|0
1649186820000|2022-04-05 19:27:00|404.41|402.01|403.98|401.58|404.41|402.01|403.98|401.58|0
1649186830000|2022-04-05 19:27:10|404.34|401.94|403.98|401.58|404.34|401.94|403.98|401.58|0
1649186840000|2022-04-05 19:27:20|404.12|401.72|404.27|401.87|404.27|401.87|403.98|401.58|0
1649186850000|2022-04-05 19:27:30|404.12|401.72|403.68|401.28|404.12|401.72|403.68|401.28|0
1649186860000|2022-04-05 19:27:40|403.54|401.14|403.68|401.28|403.68|401.28|403.54|401.14|0
1649186870000|2022-04-05 19:27:50|403.83|401.43|403.98|401.58|404.12|401.72|403.83|401.43|0
1649186880000|2022-04-05 19:28:00|404.27|401.87|403.83|401.43|404.27|401.87|403.83|401.43|0
1649186890000|2022-04-05 19:28:10|403.98|401.58|403.83|401.43|403.98|401.58|403.68|401.28|0
1649186900000|2022-04-05 19:28:20|403.98|401.58|403.98|401.58|404.12|401.72|403.98|401.58|0
1649186910000|2022-04-05 19:28:30|404.12|401.72|403.68|401.28|404.12|401.72|403.68|401.28|0
1649186920000|2022-04-05 19:28:40|403.54|401.14|403.39|400.99|403.54|401.14|403.39|400.99|0
1649186930000|2022-04-05 19:28:50|403.54|401.14|403.83|401.43|403.9|401.5|403.54|401.14|0
1649186940000|2022-04-05 19:29:00|404.12|401.72|404.12|401.72|404.27|401.87|404.12|401.72|0
1649186950000|2022-04-05 19:29:10|404.27|401.87|403.97|401.57|404.27|401.87|403.97|401.57|0
1649186960000|2022-04-05 19:29:20|403.68|401.28|403.68|401.28|403.83|401.43|403.68|401.28|0
1649186970000|2022-04-05 19:29:30|403.54|401.14|403.54|401.14|403.68|401.28|403.39|400.99|0
1649186980000|2022-04-05 19:29:40|403.39|400.99|403.83|401.43|403.83|401.43|403.39|400.99|0
1649186990000|2022-04-05 19:29:50|404.12|401.72|404.27|401.87|404.41|402.01|404.12|401.72|0
1649187000000|2022-04-05 19:30:00|404.41|402.01|405|402.6|405|402.6|404.41|402.01|0
1649187010000|2022-04-05 19:30:10|405.29|402.89|405.14|402.74|405.29|402.89|405|402.6|0
1649187020000|2022-04-05 19:30:20|405.58|403.18|406.02|403.62|406.02|403.62|405.58|403.18|0
1649187030000|2022-04-05 19:30:30|406.32|403.92|405.81|403.41|406.32|403.92|405.58|403.18|0
1649187040000|2022-04-05 19:30:40|405.73|403.33|405.73|403.33|405.88|403.48|405.73|403.33|0
1649187050000|2022-04-05 19:30:50|405.58|403.18|405.88|403.48|405.88|403.48|405.58|403.18|0
1649187060000|2022-04-05 19:31:00|406.17|403.77|405.14|402.74|406.17|403.77|405.14|402.74|0
1649187070000|2022-04-05 19:31:10|406.02|403.62|406.17|403.77|406.17|403.77|406.02|403.62|0
1649187080000|2022-04-05 19:31:20|406.32|403.92|406.32|403.92|406.32|403.92|406.32|403.92|0
1649187090000|2022-04-05 19:31:30|406.17|403.77|407.2|404.8|407.2|404.8|406.17|403.77|0
1649187100000|2022-04-05 19:31:40|407.34|404.94|407.49|405.09|407.64|405.24|407.34|404.94|0
1649187110000|2022-04-05 19:31:50|407.64|405.24|407.34|404.94|407.64|405.24|407.2|404.8|0
1649187120000|2022-04-05 19:32:00|407.49|405.09|407.78|405.38|407.78|405.38|407.49|405.09|0
1649187130000|2022-04-05 19:32:10|408.08|405.68|407.93|405.53|408.08|405.68|407.93|405.53|0
1649187140000|2022-04-05 19:32:20|407.78|405.38|407.93|405.53|408.08|405.68|407.78|405.38|0
1649187150000|2022-04-05 19:32:30|407.78|405.38|408.08|405.68|408.08|405.68|407.64|405.24|0
1649187160000|2022-04-05 19:32:40|407.93|405.53|407.78|405.38|407.93|405.53|407.64|405.24|0
1649187170000|2022-04-05 19:32:50|407.64|405.24|407.49|405.09|407.78|405.38|407.49|405.09|0
1649187180000|2022-04-05 19:33:00|407.34|404.94|407.78|405.38|407.78|405.38|407.34|404.94|0
1649187190000|2022-04-05 19:33:10|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1649187200000|2022-04-05 19:33:20|408.08|405.68|407.93|405.53|408.08|405.68|407.93|405.53|0
1649187210000|2022-04-05 19:33:30|407.64|405.24|407.49|405.09|407.64|405.24|407.49|405.09|0
1649187220000|2022-04-05 19:33:40|407.34|404.94|406.9|404.5|407.34|404.94|406.9|404.5|0
1649187230000|2022-04-05 19:33:50|406.76|404.36|406.61|404.21|406.76|404.36|406.46|404.06|0
1649187240000|2022-04-05 19:34:00|406.9|404.5|407.05|404.65|407.49|405.09|406.9|404.5|0
1649187250000|2022-04-05 19:34:10|407.2|404.8|407.49|405.09|407.49|405.09|407.05|404.65|0
1649187260000|2022-04-05 19:34:20|407.34|404.94|407.93|405.53|407.93|405.53|407.34|404.94|0
1649187270000|2022-04-05 19:34:30|407.78|405.38|408.08|405.68|408.08|405.68|407.78|405.38|0
1649187280000|2022-04-05 19:34:40|407.93|405.53|408.08|405.68|408.08|405.68|407.93|405.53|0
1649187290000|2022-04-05 19:34:50|407.93|405.53|407.93|405.53|408.08|405.68|407.93|405.53|0
1649187300000|2022-04-05 19:35:00|408.08|405.68|407.93|405.53|408.08|405.68|407.93|405.53|0
1649187310000|2022-04-05 19:35:10|408.08|405.68|408.08|405.68|408.08|405.68|408.08|405.68|0
1649187320000|2022-04-05 19:35:20|407.93|405.53|408.81|406.41|408.81|406.41|407.78|405.38|0
1649187330000|2022-04-05 19:35:30|408.22|405.82|408.22|405.82|408.37|405.97|408.22|405.82|0
1649187340000|2022-04-05 19:35:40|408.52|406.12|408.52|406.12|408.52|406.12|408.52|406.12|0
1649187350000|2022-04-05 19:35:50|408.22|405.82|408.52|406.12|408.52|406.12|408.22|405.82|0
1649187360000|2022-04-05 19:36:00|408.37|405.97|408.81|406.41|408.81|406.41|408.37|405.97|0
1649187370000|2022-04-05 19:36:10|408.67|406.27|408.81|406.41|408.81|406.41|408.67|406.27|0
1649187380000|2022-04-05 19:36:20|408.96|406.56|408.67|406.27|408.96|406.56|408.67|406.27|0
1649187390000|2022-04-05 19:36:30|408.81|406.41|408.81|406.41|408.81|406.41|408.52|406.12|0
1649187400000|2022-04-05 19:36:40|408.96|406.56|408.96|406.56|408.96|406.56|408.81|406.41|0
1649187410000|2022-04-05 19:36:50|409.11|406.71|408.81|406.41|409.11|406.71|408.81|406.41|0
1649187420000|2022-04-05 19:37:00|408.52|406.12|407.64|405.24|408.52|406.12|407.64|405.24|0
1649187430000|2022-04-05 19:37:10|407.34|404.94|406.75|404.35|407.34|404.94|406.75|404.35|0
1649187440000|2022-04-05 19:37:20|406.9|404.5|407.05|404.65|407.2|404.8|406.9|404.5|0
1649187450000|2022-04-05 19:37:30|407.34|404.94|407.64|405.24|407.64|405.24|407.19|404.79|0
1649187460000|2022-04-05 19:37:40|407.49|405.09|407.49|405.09|407.49|405.09|407.49|405.09|0
1649187470000|2022-04-05 19:37:50|407.42|405.02|407.34|404.94|407.42|405.02|406.9|404.5|0
1649187480000|2022-04-05 19:38:00|407.49|405.09|407.93|405.53|408.22|405.82|407.49|405.09|0
1649187490000|2022-04-05 19:38:10|408.08|405.68|408.15|405.75|408.15|405.75|408.08|405.68|0
1649187500000|2022-04-05 19:38:20|408.22|405.82|407.93|405.53|408.22|405.82|407.93|405.53|0
1649187510000|2022-04-05 19:38:30|407.86|405.46|407.64|405.24|407.86|405.46|407.64|405.24|0
1649187520000|2022-04-05 19:38:40|407.49|405.09|407.34|404.94|407.49|405.09|407.34|404.94|0
1649187530000|2022-04-05 19:38:50|407.64|405.24|407.78|405.38|407.78|405.38|407.64|405.24|0
1649187540000|2022-04-05 19:39:00|407.93|405.53|408.22|405.82|408.22|405.82|407.93|405.53|0
1649187550000|2022-04-05 19:39:10|408.37|405.97|408.96|406.56|408.96|406.56|408.22|405.82|0
1649187560000|2022-04-05 19:39:20|409.11|406.71|409.11|406.71|409.25|406.85|409.11|406.71|0
1649187570000|2022-04-05 19:39:30|409.25|406.85|409.25|406.85|409.4|407|409.25|406.85|0
1649187580000|2022-04-05 19:39:40|409.11|406.71|408.52|406.12|409.11|406.71|408.52|406.12|0
1649187590000|2022-04-05 19:39:50|408.22|405.82|408.22|405.82|408.37|405.97|408.22|405.82|0
1649187600000|2022-04-05 19:40:00|408.08|405.68|407.93|405.53|408.08|405.68|407.93|405.53|0
1649187610000|2022-04-05 19:40:10|407.78|405.38|407.78|405.38|407.93|405.53|407.78|405.38|0
1649187620000|2022-04-05 19:40:20|409.11|406.71|409.55|407.15|409.55|407.15|409.11|406.71|0
1649187630000|2022-04-05 19:40:30|409.25|406.85|408.96|406.56|409.25|406.85|408.96|406.56|0
1649187640000|2022-04-05 19:40:40|408.89|406.49|408.96|406.56|409.11|406.71|408.89|406.49|0
1649187650000|2022-04-05 19:40:50|409.11|406.71|408.81|406.41|409.11|406.71|408.81|406.41|0
1649187660000|2022-04-05 19:41:00|409.11|406.71|408.81|406.41|409.11|406.71|408.81|406.41|0
1649187670000|2022-04-05 19:41:10|408.37|405.97|408.37|405.97|408.81|406.41|408.37|405.97|0
1649187680000|2022-04-05 19:41:20|408.66|406.26|408.96|406.56|408.96|406.56|408.66|406.26|0
1649187690000|2022-04-05 19:41:30|409.11|406.71|408.52|406.12|409.25|406.85|408.52|406.12|0
1649187700000|2022-04-05 19:41:40|408.37|405.97|408.37|405.97|408.66|406.26|408.37|405.97|0
1649187710000|2022-04-05 19:41:50|408.52|406.12|408.22|405.82|408.52|406.12|408.22|405.82|0
1649187720000|2022-04-05 19:42:00|408.37|405.97|407.78|405.38|408.37|405.97|407.78|405.38|0
1649187730000|2022-04-05 19:42:10|407.63|405.23|407.56|405.16|407.63|405.23|407.49|405.09|0
1649187740000|2022-04-05 19:42:20|407.49|405.09|407.19|404.79|407.49|405.09|407.19|404.79|0
1649187750000|2022-04-05 19:42:30|407.05|404.65|407.19|404.79|407.34|404.94|407.05|404.65|0
1649187760000|2022-04-05 19:42:40|407.63|405.23|407.63|405.23|407.78|405.38|407.63|405.23|0
1649187770000|2022-04-05 19:42:50|407.34|404.94|407.05|404.65|407.34|404.94|407.05|404.65|0
1649187780000|2022-04-05 19:43:00|407.49|405.09|407.49|405.09|407.49|405.09|407.19|404.79|0
1649187790000|2022-04-05 19:43:10|407.63|405.23|407.19|404.79|407.63|405.23|407.19|404.79|0
1649187800000|2022-04-05 19:43:20|407.63|405.23|408.07|405.67|408.07|405.67|407.63|405.23|0
1649187810000|2022-04-05 19:43:30|407.78|405.38|407.63|405.23|407.93|405.53|407.63|405.23|0
1649187820000|2022-04-05 19:43:40|407.49|405.09|407.19|404.79|407.49|405.09|407.19|404.79|0
1649187830000|2022-04-05 19:43:50|407.49|405.09|407.19|404.79|407.63|405.23|407.19|404.79|0
1649187840000|2022-04-05 19:44:00|407.49|405.09|408.07|405.67|408.07|405.67|407.49|405.09|0
1649187850000|2022-04-05 19:44:10|407.93|405.53|408.22|405.82|408.37|405.97|407.93|405.53|0
1649187860000|2022-04-05 19:44:20|408.37|405.97|408.22|405.82|408.37|405.97|408.22|405.82|0
1649187870000|2022-04-05 19:44:30|408.37|405.97|408.3|405.9|408.52|406.12|408.3|405.9|0
1649187880000|2022-04-05 19:44:40|408.22|405.82|408.22|405.82|408.37|405.97|408.22|405.82|0
1649187890000|2022-04-05 19:44:50|408.37|405.97|407.78|405.38|408.37|405.97|407.63|405.23|0
1649187900000|2022-04-05 19:45:00|407.34|404.94|408.37|405.97|408.37|405.97|407.34|404.94|0
1649187910000|2022-04-05 19:45:10|408.96|406.56|408.66|406.26|408.96|406.56|408.66|406.26|0
1649187920000|2022-04-05 19:45:20|408.37|405.97|407.78|405.38|408.37|405.97|407.78|405.38|0
1649187930000|2022-04-05 19:45:30|408.22|405.82|407.93|405.53|408.22|405.82|407.93|405.53|0
1649187940000|2022-04-05 19:45:40|408.22|405.82|407.63|405.23|408.22|405.82|407.63|405.23|0
1649187950000|2022-04-05 19:45:50|407.86|405.46|408.07|405.67|408.07|405.67|407.49|405.09|0
1649187960000|2022-04-05 19:46:00|408.37|405.97|408.52|406.12|408.52|406.12|408.37|405.97|0
1649187970000|2022-04-05 19:46:10|408.81|406.41|409.55|407.15|409.55|407.15|408.81|406.41|0
1649187980000|2022-04-05 19:46:20|409.99|407.59|410.21|407.81|410.21|407.81|409.84|407.44|0
1649187990000|2022-04-05 19:46:30|410.28|407.88|408.81|406.41|410.28|407.88|406.54|404.14|0
1649188000000|2022-04-05 19:46:40|409.03|406.63|409.33|406.93|409.47|407.07|408.88|406.48|0
1649188010000|2022-04-05 19:46:50|409.18|406.78|410.65|408.25|410.8|408.4|409.18|406.78|0
1649188020000|2022-04-05 19:47:00|411.09|408.69|411.39|408.99|411.54|409.14|411.09|408.69|0
1649188030000|2022-04-05 19:47:10|411.54|409.14|411.54|409.14|411.98|409.58|411.54|409.14|0
1649188040000|2022-04-05 19:47:20|411.24|408.84|411.39|408.99|411.39|408.99|411.09|408.69|0
1649188050000|2022-04-05 19:47:30|411.24|408.84|410.8|408.4|411.24|408.84|410.8|408.4|0
1649188060000|2022-04-05 19:47:40|410.36|407.96|410.36|407.96|410.5|408.1|410.36|407.96|0
1649188070000|2022-04-05 19:47:50|410.5|408.1|411.54|409.14|411.54|409.14|410.5|408.1|0
1649188080000|2022-04-05 19:48:00|411.39|408.99|411.09|408.69|411.39|408.99|411.09|408.69|0
1649188090000|2022-04-05 19:48:10|410.95|408.55|411.09|408.69|411.24|408.84|410.95|408.55|0
1649188100000|2022-04-05 19:48:20|411.24|408.84|411.68|409.28|411.68|409.28|411.24|408.84|0
1649188110000|2022-04-05 19:48:30|411.54|409.14|411.54|409.14|411.68|409.28|411.54|409.14|0
1649188120000|2022-04-05 19:48:40|411.39|408.99|411.39|408.99|411.39|408.99|411.39|408.99|0
1649188130000|2022-04-05 19:48:50|411.54|409.14|411.83|409.43|411.83|409.43|411.54|409.14|0
1649188140000|2022-04-05 19:49:00|411.68|409.28|412.42|410.02|412.42|410.02|411.68|409.28|0
1649188150000|2022-04-05 19:49:10|412.57|410.17|412.87|410.47|412.87|410.47|412.57|410.17|0
1649188160000|2022-04-05 19:49:20|412.94|410.54|412.72|410.32|412.94|410.54|412.72|410.32|0
1649188170000|2022-04-05 19:49:30|412.57|410.17|413.16|410.76|413.16|410.76|412.57|410.17|0
1649188180000|2022-04-05 19:49:40|413.31|410.91|413.31|410.91|413.31|410.91|413.16|410.76|0
1649188190000|2022-04-05 19:49:50|413.16|410.76|413.01|410.61|413.16|410.76|412.87|410.47|0
1649188200000|2022-04-05 19:50:00|413.75|411.35|410.5|408.1|413.75|411.35|410.5|408.1|0
1649188210000|2022-04-05 19:50:10|410.94|408.54|409.91|407.51|411.09|408.69|409.91|407.51|0
1649188220000|2022-04-05 19:50:20|409.32|406.92|409.77|407.37|409.91|407.51|409.32|406.92|0
1649188230000|2022-04-05 19:50:30|409.18|406.78|409.18|406.78|409.18|406.78|409.18|406.78|0
1649188240000|2022-04-05 19:50:40|409.32|406.92|410.5|408.1|410.5|408.1|409.32|406.92|0
1649188250000|2022-04-05 19:50:50|410.65|408.25|410.8|408.4|410.94|408.54|410.65|408.25|0
1649188260000|2022-04-05 19:51:00|410.94|408.54|411.24|408.84|411.24|408.84|410.94|408.54|0
1649188270000|2022-04-05 19:51:10|411.39|408.99|410.5|408.1|411.39|408.99|410.5|408.1|0
1649188280000|2022-04-05 19:51:20|410.35|407.95|409.55|407.15|410.35|407.95|409.55|407.15|0
1649188290000|2022-04-05 19:51:30|409.47|407.07|409.47|407.07|409.47|407.07|409.47|407.07|0
1649188300000|2022-04-05 19:51:40|409.32|406.92|408.59|406.19|409.32|406.92|408.59|406.19|0
1649188310000|2022-04-05 19:51:50|408.44|406.04|409.32|406.92|409.32|406.92|408.29|405.89|0
1649188320000|2022-04-05 19:52:00|409.47|407.07|409.18|406.78|409.91|407.51|409.03|406.63|0
1649188330000|2022-04-05 19:52:10|408.73|406.33|408.44|406.04|409.03|406.63|408.44|406.04|0
1649188340000|2022-04-05 19:52:20|408.15|405.75|408.29|405.89|408.29|405.89|408.15|405.75|0
1649188350000|2022-04-05 19:52:30|408.44|406.04|408.22|405.82|408.44|406.04|408.15|405.75|0
1649188360000|2022-04-05 19:52:40|408.15|405.75|407.71|405.31|408.15|405.75|407.71|405.31|0
1649188370000|2022-04-05 19:52:50|408.15|405.75|407.85|405.45|408.15|405.75|407.85|405.45|0
1649188380000|2022-04-05 19:53:00|407.41|405.01|407.27|404.87|407.41|405.01|407.27|404.87|0
1649188390000|2022-04-05 19:53:10|407.12|404.72|406.83|404.43|407.27|404.87|406.83|404.43|0
1649188400000|2022-04-05 19:53:20|406.68|404.28|406.53|404.13|406.68|404.28|406.53|404.13|0
1649188410000|2022-04-05 19:53:30|406.09|403.69|405.8|403.4|406.09|403.69|405.8|403.4|0
1649188420000|2022-04-05 19:53:40|405.65|403.25|405.65|403.25|405.65|403.25|405.36|402.96|0
1649188430000|2022-04-05 19:53:50|405.95|403.55|406.97|404.57|406.97|404.57|405.95|403.55|0
1649188440000|2022-04-05 19:54:00|406.68|404.28|406.97|404.57|406.97|404.57|406.39|403.99|0
1649188450000|2022-04-05 19:54:10|407.27|404.87|407.41|405.01|407.41|405.01|407.27|404.87|0
1649188460000|2022-04-05 19:54:20|407.78|405.38|408.29|405.89|408.29|405.89|407.78|405.38|0
1649188470000|2022-04-05 19:54:30|408.59|406.19|408.44|406.04|408.59|406.19|408.29|405.89|0
1649188480000|2022-04-05 19:54:40|408.15|405.75|407.56|405.16|408.15|405.75|407.56|405.16|0
1649188490000|2022-04-05 19:54:50|408|405.6|407.71|405.31|408|405.6|407.56|405.16|0
1649188500000|2022-04-05 19:55:00|406.97|404.57|407.41|405.01|407.56|405.16|406.97|404.57|0
1649188510000|2022-04-05 19:55:10|407.27|404.87|407.12|404.72|407.56|405.16|407.12|404.72|0
1649188520000|2022-04-05 19:55:20|407.27|404.87|406.68|404.28|407.27|404.87|406.68|404.28|0
1649188530000|2022-04-05 19:55:30|406.24|403.84|406.53|404.13|406.53|404.13|406.09|403.69|0
1649188540000|2022-04-05 19:55:40|406.39|403.99|407.56|405.16|407.56|405.16|406.39|403.99|0
1649188550000|2022-04-05 19:55:50|407.41|405.01|407.71|405.31|407.71|405.31|407.41|405.01|0
1649188560000|2022-04-05 19:56:00|407.85|405.45|408|405.6|408|405.6|407.71|405.31|0
1649188570000|2022-04-05 19:56:10|408.29|405.89|408.44|406.04|408.44|406.04|408.15|405.75|0
1649188580000|2022-04-05 19:56:20|408.29|405.89|407.56|405.16|408.29|405.89|407.56|405.16|0
1649188590000|2022-04-05 19:56:30|407.41|405.01|408.29|405.89|408.29|405.89|407.41|405.01|0
1649188600000|2022-04-05 19:56:40|408.73|406.33|408.88|406.48|409.03|406.63|408.73|406.33|0
1649188610000|2022-04-05 19:56:50|408.73|406.33|408.59|406.19|408.73|406.33|408.59|406.19|0
1649188620000|2022-04-05 19:57:00|408.37|405.97|408.37|405.97|408.37|405.97|408.37|405.97|0
1649188630000|2022-04-05 19:57:10|408.29|405.89|408.88|406.48|408.88|406.48|408.29|405.89|0
1649188640000|2022-04-05 19:57:20|409.03|406.63|408.73|406.33|409.03|406.63|408.73|406.33|0
1649188650000|2022-04-05 19:57:30|408.59|406.19|408.73|406.33|408.73|406.33|408.44|406.04|0
1649188660000|2022-04-05 19:57:40|408.88|406.48|408.88|406.48|409.17|406.77|408.88|406.48|0
1649188670000|2022-04-05 19:57:50|409.03|406.63|409.03|406.63|409.03|406.63|408.88|406.48|0
1649188680000|2022-04-05 19:58:00|409.47|407.07|409.76|407.36|409.76|407.36|409.47|407.07|0
1649188690000|2022-04-05 19:58:10|409.91|407.51|409.62|407.22|409.91|407.51|409.62|407.22|0
1649188700000|2022-04-05 19:58:20|409.47|407.07|409.62|407.22|409.62|407.22|409.47|407.07|0
1649188710000|2022-04-05 19:58:30|409.47|407.07|409.32|406.92|409.62|407.22|409.32|406.92|0
1649188720000|2022-04-05 19:58:40|409.47|407.07|409.47|407.07|409.62|407.22|409.47|407.07|0
1649188730000|2022-04-05 19:58:50|409.91|407.51|409.76|407.36|409.91|407.51|409.76|407.36|0
1649188740000|2022-04-05 19:59:00|409.11|406.71|408.82|406.42|409.11|406.71|408.82|406.42|0
1649188750000|2022-04-05 19:59:10|408.08|405.68|407.35|404.95|408.08|405.68|407.35|404.95|0
1649188760000|2022-04-05 19:59:20|407.2|404.8|407.79|405.39|408.38|405.98|407.2|404.8|0
1649188770000|2022-04-05 19:59:30|408.23|405.83|407.94|405.54|408.52|406.12|407.94|405.54|0
1649188780000|2022-04-05 19:59:40|407.64|405.24|407.05|404.65|407.64|405.24|407.05|404.65|0
1649188790000|2022-04-05 19:59:50|406.61|404.21|405.29|402.89|406.61|404.21|405.29|402.89|0
1649188800000|2022-04-05 20:00:00|405|402.6|404.71|402.31|405|402.6|404.71|402.31|0
1649188810000|2022-04-05 20:00:10|405.29|402.89|404.86|402.46|405.29|402.89|404.42|402.02|0
1649188820000|2022-04-05 20:00:20|404.27|401.87|404.71|402.31|404.71|402.31|404.27|401.87|0
1649188830000|2022-04-05 20:00:30|404.56|402.16|404.56|402.16|404.71|402.31|404.56|402.16|0
1649188840000|2022-04-05 20:00:40|404.86|402.46|404.86|402.46|405|402.6|404.86|402.46|0
1649188850000|2022-04-05 20:00:50|405|402.6|404.27|401.87|405|402.6|404.27|401.87|0
1649188860000|2022-04-05 20:01:00|404.42|402.02|404.27|401.87|404.42|402.02|404.27|401.87|0
1649188870000|2022-04-05 20:01:10|404.42|402.02|404.71|402.31|404.71|402.31|404.27|401.87|0
1649188880000|2022-04-05 20:01:20|404.86|402.46|404.56|402.16|404.86|402.46|404.56|402.16|0
1649188890000|2022-04-05 20:01:30|404.42|402.02|404.56|402.16|404.71|402.31|404.42|402.02|0
1649188900000|2022-04-05 20:01:40|404.42|402.02|404.42|402.02|404.42|402.02|404.27|401.87|0
1649188910000|2022-04-05 20:01:50|404.56|402.16|404.56|402.16|404.56|402.16|404.42|402.02|0
1649188920000|2022-04-05 20:02:00|404.42|402.02|404.27|401.87|404.42|402.02|404.27|401.87|0
1649188930000|2022-04-05 20:02:10|404.42|402.02|404.42|402.02|404.42|402.02|404.27|401.87|0
1649188940000|2022-04-05 20:02:20|404.56|402.16|404.42|402.02|404.56|402.16|404.42|402.02|0
1649188950000|2022-04-05 20:02:30|404.27|401.87|404.42|402.02|404.56|402.16|404.27|401.87|0
1649188960000|2022-04-05 20:02:40|404.56|402.16|404.56|402.16|404.56|402.16|404.56|402.16|0
1649188970000|2022-04-05 20:02:50|404.42|402.02|404.56|402.16|404.56|402.16|404.42|402.02|0
1649188980000|2022-04-05 20:03:00|404.42|402.02|404.27|401.87|404.42|402.02|404.27|401.87|0
1649188990000|2022-04-05 20:03:10|404.42|402.02|404.42|402.02|404.42|402.02|404.42|402.02|0
1649189000000|2022-04-05 20:03:20|404.56|402.16|404.85|402.45|404.85|402.45|404.56|402.16|0
1649189010000|2022-04-05 20:03:30|405|402.6|404.85|402.45|405|402.6|404.85|402.45|0
1649189020000|2022-04-05 20:03:40|404.71|402.31|404.85|402.45|404.85|402.45|404.71|402.31|0
1649189030000|2022-04-05 20:03:50|404.71|402.31|404.56|402.16|404.71|402.31|404.56|402.16|0
1649189040000|2022-04-05 20:04:00|404.71|402.31|404.71|402.31|404.71|402.31|404.71|402.31|0
1649189050000|2022-04-05 20:04:10|404.56|402.16|404.56|402.16|404.56|402.16|404.56|402.16|0
1649189060000|2022-04-05 20:04:20|404.42|402.02|404.42|402.02|404.49|402.09|404.42|402.02|0
1649189070000|2022-04-05 20:04:30|404.56|402.16|404.71|402.31|404.71|402.31|404.56|402.16|0
1649189080000|2022-04-05 20:04:40|404.85|402.45|404.85|402.45|404.85|402.45|404.85|402.45|0
1649189090000|2022-04-05 20:04:50|404.71|402.31|404.41|402.01|404.71|402.31|404.41|402.01|0
1649189100000|2022-04-05 20:05:00|404.27|401.87|403.83|401.43|404.27|401.87|403.83|401.43|0
1649189110000|2022-04-05 20:05:10|403.98|401.58|404.12|401.72|404.12|401.72|403.98|401.58|0
1649189120000|2022-04-05 20:05:20|404.2|401.8|404.27|401.87|404.27|401.87|404.2|401.8|0
1649189130000|2022-04-05 20:05:30|404.12|401.72|404.05|401.65|404.12|401.72|404.05|401.65|0
1649189140000|2022-04-05 20:05:40|404.12|401.72|404.12|401.72|404.12|401.72|404.12|401.72|0
1649189170000|2022-04-05 20:06:10|403.98|401.58|403.83|401.43|403.98|401.58|403.83|401.43|0
1649189180000|2022-04-05 20:06:20|403.98|401.58|403.83|401.43|403.98|401.58|403.83|401.43|0
1649189190000|2022-04-05 20:06:30|403.98|401.58|403.98|401.58|403.98|401.58|403.98|401.58|0
1649189200000|2022-04-05 20:06:40|404.27|401.87|404.27|401.87|404.27|401.87|404.27|401.87|0
1649189210000|2022-04-05 20:06:50|404.12|401.72|404.56|402.16|404.56|402.16|404.12|401.72|0
1649189220000|2022-04-05 20:07:00|404.41|402.01|404.41|402.01|404.41|402.01|404.41|402.01|0
1649189230000|2022-04-05 20:07:10|404.27|401.87|404.27|401.87|404.27|401.87|404.27|401.87|0
1649189240000|2022-04-05 20:07:20|404.12|401.72|404.12|401.72|404.12|401.72|404.12|401.72|0
1649189270000|2022-04-05 20:07:50|403.98|401.58|403.98|401.58|403.98|401.58|403.98|401.58|0
1649189280000|2022-04-05 20:08:00|404.12|401.72|404.12|401.72|404.12|401.72|404.12|401.72|0
1649189290000|2022-04-05 20:08:10|404.27|401.87|404.12|401.72|404.27|401.87|404.12|401.72|0
1649189300000|2022-04-05 20:08:20|404.27|401.87|404.27|401.87|404.27|401.87|404.27|401.87|0
1649189310000|2022-04-05 20:08:30|404.12|401.72|404.27|401.87|404.27|401.87|404.12|401.72|0
1649189320000|2022-04-05 20:08:40|404.12|401.72|404.12|401.72|404.12|401.72|404.12|401.72|0
1649189330000|2022-04-05 20:08:50|404.27|401.87|404.27|401.87|404.27|401.87|404.27|401.87|0
1649189340000|2022-04-05 20:09:00|404.41|402.01|404.27|401.87|404.41|402.01|404.27|401.87|0
1649189360000|2022-04-05 20:09:20|404.12|401.72|404.12|401.72|404.12|401.72|404.12|401.72|0
1649189370000|2022-04-05 20:09:30|403.97|401.57|404.12|401.72|404.12|401.72|403.97|401.57|0
1649189380000|2022-04-05 20:09:40|404.27|401.87|403.97|401.57|404.27|401.87|403.97|401.57|0
1649189390000|2022-04-05 20:09:50|404.12|401.72|404.27|401.87|404.27|401.87|404.12|401.72|0
1649189400000|2022-04-05 20:10:00|404.41|402.01|404.27|401.87|404.41|402.01|404.27|401.87|0
1649189410000|2022-04-05 20:10:10|404.41|402.01|404.56|402.16|404.56|402.16|404.41|402.01|0
1649189420000|2022-04-05 20:10:20|404.27|401.87|404.27|401.87|404.27|401.87|404.27|401.87|0
1649189430000|2022-04-05 20:10:30|404.41|402.01|404.49|402.09|404.49|402.09|404.41|402.01|0
1649189440000|2022-04-05 20:10:40|404.56|402.16|404.56|402.16|404.56|402.16|404.56|402.16|0
1649189460000|2022-04-05 20:11:00|404.41|402.01|404.56|402.16|404.56|402.16|404.41|402.01|0
1649189470000|2022-04-05 20:11:10|404.41|402.01|404.41|402.01|404.41|402.01|404.41|402.01|0
1649189520000|2022-04-05 20:12:00|404.56|402.16|404.56|402.16|404.56|402.16|404.56|402.16|0
1649189530000|2022-04-05 20:12:10|404.49|402.09|404.41|402.01|404.49|402.09|404.41|402.01|0
1649189540000|2022-04-05 20:12:20|404.27|401.87|404.27|401.87|404.27|401.87|404.27|401.87|0
1649189550000|2022-04-05 20:12:30|404.12|401.72|404.12|401.72|404.12|401.72|404.12|401.72|0
1649189560000|2022-04-05 20:12:40|404.27|401.87|404.27|401.87|404.27|401.87|404.27|401.87|0
1649189570000|2022-04-05 20:12:50|404.41|402.01|404.27|401.87|404.41|402.01|404.27|401.87|0
1649189590000|2022-04-05 20:13:10|404.41|402.01|404.27|401.87|404.41|402.01|404.27|401.87|0
1649189610000|2022-04-05 20:13:30|404.56|402.16|404.41|402.01|404.56|402.16|404.41|402.01|0
1649189620000|2022-04-05 20:13:40|404.7|402.3|404.7|402.3|404.7|402.3|404.7|402.3|0
1649189630000|2022-04-05 20:13:50|404.56|402.16|404.56|402.16|404.56|402.16|404.56|402.16|0
1649189640000|2022-04-05 20:14:00|404.7|402.3|404.7|402.3|404.7|402.3|404.56|402.16|0
1649189660000|2022-04-05 20:14:20|405|402.6|404.85|402.45|405|402.6|404.85|402.45|0
1649189670000|2022-04-05 20:14:30|405|402.6|404.85|402.45|405|402.6|404.85|402.45|0
1649189680000|2022-04-05 20:14:40|405|402.6|405|402.6|405|402.6|405|402.6|0
1649189690000|2022-04-05 20:14:50|405.14|402.74|405.14|402.74|405.14|402.74|405.14|402.74|0
1649189710000|2022-04-05 20:15:10|405.34|402.54|405.34|402.54|405.34|402.54|405.34|402.54|0
1649189740000|2022-04-05 20:15:40|405.2|402.4|405.2|402.4|405.2|402.4|405.2|402.4|0
1649189750000|2022-04-05 20:15:50|405.05|402.25|405.05|402.25|405.05|402.25|405.05|402.25|0
1649189780000|2022-04-05 20:16:20|405.2|402.4|405.2|402.4|405.2|402.4|405.2|402.4|0
1649189790000|2022-04-05 20:16:30|405.34|402.54|405.34|402.54|405.34|402.54|405.34|402.54|0
1649189800000|2022-04-05 20:16:40|405.2|402.4|405.27|402.47|405.27|402.47|405.2|402.4|0
1649189810000|2022-04-05 20:16:50|405.34|402.54|405.2|402.4|405.34|402.54|405.2|402.4|0
1649189820000|2022-04-05 20:17:00|405.05|402.25|404.76|401.96|405.05|402.25|404.76|401.96|0
1649189830000|2022-04-05 20:17:10|404.61|401.81|404.61|401.81|404.61|401.81|404.46|401.66|0
1649189850000|2022-04-05 20:17:30|404.46|401.66|404.46|401.66|404.46|401.66|404.46|401.66|0
1649189870000|2022-04-05 20:17:50|404.32|401.52|404.32|401.52|404.32|401.52|404.32|401.52|0
1649189880000|2022-04-05 20:18:00|404.46|401.66|404.46|401.66|404.46|401.66|404.46|401.66|0
1649189890000|2022-04-05 20:18:10|404.39|401.59|404.32|401.52|404.46|401.66|404.32|401.52|0
1649189900000|2022-04-05 20:18:20|404.46|401.66|404.46|401.66|404.46|401.66|404.46|401.66|0
1649189910000|2022-04-05 20:18:30|404.32|401.52|404.32|401.52|404.32|401.52|404.32|401.52|0
1649189920000|2022-04-05 20:18:40|404.17|401.37|404.17|401.37|404.17|401.37|404.17|401.37|0
1649189930000|2022-04-05 20:18:50|404.32|401.52|404.32|401.52|404.32|401.52|404.32|401.52|0
1649189940000|2022-04-05 20:19:00|404.25|401.45|404.32|401.52|404.32|401.52|404.25|401.45|0
1649189960000|2022-04-05 20:19:20|404.39|401.59|404.39|401.59|404.39|401.59|404.39|401.59|0
1649189970000|2022-04-05 20:19:30|404.32|401.52|404.32|401.52|404.32|401.52|404.32|401.52|0
1649189990000|2022-04-05 20:19:50|404.17|401.37|404.17|401.37|404.17|401.37|404.17|401.37|0
1649190000000|2022-04-05 20:20:00|404.61|401.81|404.46|401.66|404.61|401.81|404.46|401.66|0
1649190030000|2022-04-05 20:20:30|404.54|401.74|404.61|401.81|404.61|401.81|404.54|401.74|0
1649190040000|2022-04-05 20:20:40|404.76|401.96|404.76|401.96|404.76|401.96|404.61|401.81|0
1649190050000|2022-04-05 20:20:50|404.61|401.81|404.76|401.96|404.76|401.96|404.61|401.81|0
1649190060000|2022-04-05 20:21:00|404.61|401.81|404.61|401.81|404.61|401.81|404.46|401.66|0
1649190070000|2022-04-05 20:21:10|404.76|401.96|404.76|401.96|404.76|401.96|404.76|401.96|0
1649190080000|2022-04-05 20:21:20|404.61|401.81|404.61|401.81|404.61|401.81|404.61|401.81|0
1649190090000|2022-04-05 20:21:30|404.54|401.74|404.61|401.81|404.61|401.81|404.46|401.66|0
1649190100000|2022-04-05 20:21:40|404.75|401.95|404.75|401.95|404.75|401.95|404.75|401.95|0
1649190110000|2022-04-05 20:21:50|404.61|401.81|404.75|401.95|404.75|401.95|404.61|401.81|0
1649190120000|2022-04-05 20:22:00|404.61|401.81|404.61|401.81|404.68|401.88|404.61|401.81|0
1649190170000|2022-04-05 20:22:50|404.75|401.95|404.75|401.95|404.75|401.95|404.75|401.95|0
1649190270000|2022-04-05 20:24:30|405.05|402.25|405.05|402.25|405.05|402.25|405.05|402.25|0
1649190310000|2022-04-05 20:25:10|404.9|402.1|404.9|402.1|404.9|402.1|404.9|402.1|0
1649190400000|2022-04-05 20:26:40|405.05|402.25|405.05|402.25|405.05|402.25|405.05|402.25|0
1649190410000|2022-04-05 20:26:50|404.9|402.1|404.9|402.1|404.9|402.1|404.9|402.1|0
1649190430000|2022-04-05 20:27:10|405.05|402.25|405.19|402.39|405.19|402.39|405.05|402.25|0
1649190450000|2022-04-05 20:27:30|405.05|402.25|405.19|402.39|405.19|402.39|405.05|402.25|0
1649190490000|2022-04-05 20:28:10|405.05|402.25|405.05|402.25|405.05|402.25|405.05|402.25|0
1649190500000|2022-04-05 20:28:20|405.04|402.24|405.04|402.24|405.04|402.24|405.04|402.24|0
1649190550000|2022-04-05 20:29:10|405.19|402.39|405.19|402.39|405.19|402.39|405.19|402.39|0
1649190560000|2022-04-05 20:29:20|405.04|402.24|405.04|402.24|405.04|402.24|405.04|402.24|0
1649190640000|2022-04-05 20:30:40|404.9|402.1|404.9|402.1|404.9|402.1|404.9|402.1|0
1649190660000|2022-04-05 20:31:00|404.75|401.95|404.75|401.95|404.75|401.95|404.75|401.95|0
1649190680000|2022-04-05 20:31:20|404.61|401.81|404.61|401.81|404.61|401.81|404.61|401.81|0
1649190690000|2022-04-05 20:31:30|404.6|401.8|404.6|401.8|404.6|401.8|404.6|401.8|0
1649190710000|2022-04-05 20:31:50|404.46|401.66|404.46|401.66|404.46|401.66|404.46|401.66|0
1649190740000|2022-04-05 20:32:20|404.31|401.51|404.46|401.66|404.46|401.66|404.31|401.51|0
1649190760000|2022-04-05 20:32:40|404.31|401.51|404.46|401.66|404.46|401.66|404.31|401.51|0
1649190770000|2022-04-05 20:32:50|404.39|401.59|404.39|401.59|404.39|401.59|404.39|401.59|0
1649190780000|2022-04-05 20:33:00|404.46|401.66|404.31|401.51|404.46|401.66|404.31|401.51|0
1649190800000|2022-04-05 20:33:20|404.39|401.59|404.46|401.66|404.46|401.66|404.39|401.59|0
1649190970000|2022-04-05 20:36:10|404.31|401.51|404.46|401.66|404.46|401.66|404.31|401.51|0
1649190990000|2022-04-05 20:36:30|404.31|401.51|404.31|401.51|404.31|401.51|404.31|401.51|0
1649191010000|2022-04-05 20:36:50|404.46|401.66|404.46|401.66|404.46|401.66|404.46|401.66|0
1649191020000|2022-04-05 20:37:00|404.31|401.51|404.31|401.51|404.31|401.51|404.31|401.51|0
1649191030000|2022-04-05 20:37:10|404.46|401.66|404.46|401.66|404.46|401.66|404.46|401.66|0
1649191040000|2022-04-05 20:37:20|404.31|401.51|404.46|401.66|404.46|401.66|404.31|401.51|0
1649191070000|2022-04-05 20:37:50|404.53|401.73|404.46|401.66|404.53|401.73|404.46|401.66|0
1649191090000|2022-04-05 20:38:10|404.31|401.51|404.31|401.51|404.31|401.51|404.31|401.51|0
1649191200000|2022-04-05 20:40:00|404.16|401.36|404.16|401.36|404.16|401.36|404.16|401.36|0
1649191210000|2022-04-05 20:40:10|404.24|401.44|404.24|401.44|404.24|401.44|404.24|401.44|0
1649191220000|2022-04-05 20:40:20|404.16|401.36|404.16|401.36|404.16|401.36|404.16|401.36|0
1649191240000|2022-04-05 20:40:40|404.24|401.44|404.16|401.36|404.31|401.51|404.16|401.36|0
1649191280000|2022-04-05 20:41:20|404.31|401.51|404.31|401.51|404.31|401.51|404.31|401.51|0
1649191290000|2022-04-05 20:41:30|404.16|401.36|404.16|401.36|404.16|401.36|404.16|401.36|0
1649191310000|2022-04-05 20:41:50|404.31|401.51|404.31|401.51|404.31|401.51|404.31|401.51|0
1649191320000|2022-04-05 20:42:00|404.16|401.36|404.16|401.36|404.16|401.36|404.16|401.36|0
1649191360000|2022-04-05 20:42:40|404.09|401.29|404.16|401.36|404.16|401.36|404.09|401.29|0
1649191430000|2022-04-05 20:43:50|404.24|401.44|404.24|401.44|404.24|401.44|404.24|401.44|0
1649191440000|2022-04-05 20:44:00|404.31|401.51|404.31|401.51|404.31|401.51|404.31|401.51|0
1649191450000|2022-04-05 20:44:10|404.16|401.36|404.16|401.36|404.16|401.36|404.16|401.36|0
1649191490000|2022-04-05 20:44:50|404.31|401.51|404.31|401.51|404.31|401.51|404.31|401.51|0
1649191500000|2022-04-05 20:45:00|404.16|401.36|404.16|401.36|404.16|401.36|404.16|401.36|0
1649191510000|2022-04-05 20:45:10|404.02|401.22|404.02|401.22|404.02|401.22|404.02|401.22|0
1649191530000|2022-04-05 20:45:30|404.16|401.36|404.16|401.36|404.16|401.36|404.16|401.36|0
1649191540000|2022-04-05 20:45:40|404.02|401.22|404.02|401.22|404.02|401.22|404.02|401.22|0
1649191550000|2022-04-05 20:45:50|404.01|401.21|404.01|401.21|404.01|401.21|404.01|401.21|0
1649191620000|2022-04-05 20:47:00|403.87|401.07|403.87|401.07|403.87|401.07|403.87|401.07|0
1649191630000|2022-04-05 20:47:10|404.16|401.36|404.01|401.21|404.16|401.36|404.01|401.21|0
1649191640000|2022-04-05 20:47:20|403.87|401.07|403.87|401.07|403.87|401.07|403.87|401.07|0
1649191660000|2022-04-05 20:47:40|404.01|401.21|403.87|401.07|404.01|401.21|403.87|401.07|0
1649191680000|2022-04-05 20:48:00|404.01|401.21|404.01|401.21|404.01|401.21|404.01|401.21|0
1649191700000|2022-04-05 20:48:20|403.87|401.07|403.87|401.07|403.87|401.07|403.87|401.07|0
1649191710000|2022-04-05 20:48:30|403.94|401.14|404.01|401.21|404.01|401.21|403.94|401.14|0
1649191740000|2022-04-05 20:49:00|403.87|401.07|403.87|401.07|403.87|401.07|403.87|401.07|0
1649191750000|2022-04-05 20:49:10|404.01|401.21|403.8|401|404.01|401.21|403.8|401|0
1649191760000|2022-04-05 20:49:20|403.87|401.07|403.72|400.92|403.87|401.07|403.72|400.92|0
1649191780000|2022-04-05 20:49:40|403.58|400.78|403.58|400.78|403.72|400.92|403.58|400.78|0
1649191790000|2022-04-05 20:49:50|403.72|400.92|403.72|400.92|403.72|400.92|403.72|400.92|0
1649191800000|2022-04-05 20:50:00|403.58|400.78|403.58|400.78|403.58|400.78|403.58|400.78|0
1649191850000|2022-04-05 20:50:50|403.57|400.77|403.57|400.77|403.57|400.77|403.57|400.77|0
1649191860000|2022-04-05 20:51:00|403.72|400.92|403.72|400.92|403.72|400.92|403.72|400.92|0
1649191890000|2022-04-05 20:51:30|403.87|401.07|403.87|401.07|403.87|401.07|403.87|401.07|0
1649191900000|2022-04-05 20:51:40|403.72|400.92|403.72|400.92|403.72|400.92|403.72|400.92|0
1649191990000|2022-04-05 20:53:10|403.65|400.85|403.65|400.85|403.65|400.85|403.65|400.85|0
1649192000000|2022-04-05 20:53:20|403.57|400.77|403.57|400.77|403.57|400.77|403.57|400.77|0
1649192040000|2022-04-05 20:54:00|403.43|400.63|403.43|400.63|403.43|400.63|403.43|400.63|0
1649192070000|2022-04-05 20:54:30|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1649192080000|2022-04-05 20:54:40|403.14|400.34|403.14|400.34|403.14|400.34|403.14|400.34|0
1649192100000|2022-04-05 20:55:00|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1649192120000|2022-04-05 20:55:20|403.14|400.34|403.14|400.34|403.14|400.34|403.14|400.34|0
1649192160000|2022-04-05 20:56:00|403.07|400.27|403.14|400.34|403.14|400.34|403.07|400.27|0
1649192170000|2022-04-05 20:56:10|402.99|400.19|403.14|400.34|403.14|400.34|402.99|400.19|0
1649192180000|2022-04-05 20:56:20|403.07|400.27|402.99|400.19|403.07|400.27|402.99|400.19|0
1649192190000|2022-04-05 20:56:30|403.14|400.34|403.14|400.34|403.14|400.34|403.07|400.27|0
1649192200000|2022-04-05 20:56:40|403.13|400.33|403.13|400.33|403.13|400.33|403.13|400.33|0
1649192250000|2022-04-05 20:57:30|402.99|400.19|402.99|400.19|402.99|400.19|402.99|400.19|0
1649192270000|2022-04-05 20:57:50|403.13|400.33|403.13|400.33|403.13|400.33|403.13|400.33|0
1649192280000|2022-04-05 20:58:00|402.99|400.19|402.99|400.19|402.99|400.19|402.99|400.19|0
1649192340000|2022-04-05 20:59:00|402.84|400.04|402.84|400.04|402.84|400.04|402.84|400.04|0
1649192390000|2022-04-05 20:59:50|402.77|399.97|402.89|400.09|402.92|400.12|402.77|399.97|0
1649192420000|2022-04-05 21:00:20|402.85|400.05|402.85|400.05|402.85|400.05|402.85|400.05|0
1649192440000|2022-04-05 21:00:40|402.81|400.01|402.81|400.01|402.81|400.01|402.81|400.01|0
1649192450000|2022-04-05 21:00:50|402.87|400.07|402.87|400.07|402.87|400.07|402.87|400.07|0
1649192460000|2022-04-05 21:01:00|402.79|399.99|402.79|399.99|402.79|399.99|402.79|399.99|0
1649192470000|2022-04-05 21:01:10|402.57|399.77|402.6|399.8|402.6|399.8|402.57|399.77|0
1649192480000|2022-04-05 21:01:20|402.57|399.77|402.66|399.86|402.66|399.86|402.57|399.77|0
1649192490000|2022-04-05 21:01:30|402.68|399.88|402.66|399.86|402.68|399.88|402.66|399.86|0
1649192520000|2022-04-05 21:02:00|402.68|399.88|402.7|399.9|402.7|399.9|402.68|399.88|0
1649192540000|2022-04-05 21:02:20|402.74|399.94|402.74|399.94|402.74|399.94|402.74|399.94|0
1649192550000|2022-04-05 21:02:30|402.7|399.9|402.7|399.9|402.7|399.9|402.7|399.9|0
1649192600000|2022-04-05 21:03:20|402.72|399.92|402.72|399.92|402.72|399.92|402.72|399.92|0
1649192630000|2022-04-05 21:03:50|402.76|399.96|402.76|399.96|402.76|399.96|402.72|399.92|0
1649192640000|2022-04-05 21:04:00|402.72|399.92|402.72|399.92|402.72|399.92|402.72|399.92|0
1649192690000|2022-04-05 21:04:50|402.74|399.94|402.79|399.99|402.79|399.99|402.74|399.94|0
1649192730000|2022-04-05 21:05:30|402.89|400.09|402.89|400.09|402.89|400.09|402.89|400.09|0
1649192740000|2022-04-05 21:05:40|402.87|400.07|402.87|400.07|402.87|400.07|402.87|400.07|0
1649192860000|2022-04-05 21:07:40|402.89|400.09|402.89|400.09|402.89|400.09|402.89|400.09|0
1649192910000|2022-04-05 21:08:30|402.91|400.11|402.91|400.11|402.91|400.11|402.91|400.11|0
1649192940000|2022-04-05 21:09:00|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1649192970000|2022-04-05 21:09:30|402.96|400.16|402.96|400.16|402.96|400.16|402.96|400.16|0
1649193000000|2022-04-05 21:10:00|402.95|400.15|402.95|400.15|402.95|400.15|402.95|400.15|0
1649193090000|2022-04-05 21:11:30|402.98|400.18|402.98|400.18|402.98|400.18|402.98|400.18|0
1649193110000|2022-04-05 21:11:50|402.95|400.15|402.67|399.87|402.95|400.15|402.67|399.87|0
1649193140000|2022-04-05 21:12:20|402.7|399.9|402.7|399.9|402.7|399.9|402.7|399.9|0
1649193170000|2022-04-05 21:12:50|402.78|399.98|402.78|399.98|402.78|399.98|402.78|399.98|0
1649193200000|2022-04-05 21:13:20|402.76|399.96|402.76|399.96|402.76|399.96|402.76|399.96|0
1649193330000|2022-04-05 21:15:30|402.74|399.94|402.74|399.94|402.74|399.94|402.74|399.94|0
1649193340000|2022-04-05 21:15:40|402.76|399.96|402.87|400.07|402.87|400.07|402.76|399.96|0
1649193350000|2022-04-05 21:15:50|402.85|400.05|402.85|400.05|402.85|400.05|402.85|400.05|0
1649193390000|2022-04-05 21:16:30|402.82|400.02|402.82|400.02|402.82|400.02|402.82|400.02|0
1649193430000|2022-04-05 21:17:10|402.74|399.94|402.74|399.94|402.74|399.94|402.74|399.94|0
1649193450000|2022-04-05 21:17:30|402.76|399.96|402.76|399.96|402.76|399.96|402.76|399.96|0
1649193470000|2022-04-05 21:17:50|402.8|400|402.8|400|402.8|400|402.8|400|0
1649193480000|2022-04-05 21:18:00|402.82|400.02|402.85|400.05|402.85|400.05|402.82|400.02|0
1649193500000|2022-04-05 21:18:20|402.82|400.02|402.82|400.02|402.82|400.02|402.82|400.02|0
1649193540000|2022-04-05 21:19:00|402.72|399.92|402.69|399.89|402.72|399.92|402.69|399.89|0
1649193550000|2022-04-05 21:19:10|402.63|399.83|402.57|399.77|402.63|399.83|402.57|399.77|0
1649193560000|2022-04-05 21:19:20|402.61|399.81|402.61|399.81|402.61|399.81|402.61|399.81|0
1649193590000|2022-04-05 21:19:50|402.63|399.83|402.63|399.83|402.63|399.83|402.63|399.83|0
1649193610000|2022-04-05 21:20:10|402.65|399.85|402.65|399.85|402.65|399.85|402.65|399.85|0
1649193620000|2022-04-05 21:20:20|402.8|400|402.82|400.02|402.82|400.02|402.8|400|0
1649193630000|2022-04-05 21:20:30|402.85|400.05|402.85|400.05|402.85|400.05|402.85|400.05|0
1649193730000|2022-04-05 21:22:10|402.73|399.93|402.63|399.83|402.73|399.93|402.63|399.83|0
1649193740000|2022-04-05 21:22:20|402.76|399.96|402.69|399.89|402.76|399.96|402.69|399.89|0
1649193760000|2022-04-05 21:22:40|402.61|399.81|402.61|399.81|402.61|399.81|402.61|399.81|0
1649193770000|2022-04-05 21:22:50|402.69|399.89|402.57|399.77|402.69|399.89|402.57|399.77|0
1649193780000|2022-04-05 21:23:00|402.46|399.66|402.46|399.66|402.46|399.66|402.46|399.66|0
1649193790000|2022-04-05 21:23:10|402.61|399.81|402.48|399.68|402.63|399.83|402.48|399.68|0
1649193800000|2022-04-05 21:23:20|402.46|399.66|402.46|399.66|402.46|399.66|402.46|399.66|0
1649193820000|2022-04-05 21:23:40|402.61|399.81|402.69|399.89|402.69|399.89|402.61|399.81|0
1649193830000|2022-04-05 21:23:50|402.46|399.66|402.46|399.66|402.46|399.66|402.46|399.66|0
1649193870000|2022-04-05 21:24:30|402.52|399.72|402.52|399.72|402.52|399.72|402.52|399.72|0
1649193970000|2022-04-05 21:26:10|402.48|399.68|402.44|399.64|402.48|399.68|402.44|399.64|0
1649193980000|2022-04-05 21:26:20|402.39|399.59|402.39|399.59|402.39|399.59|402.39|399.59|0
1649193990000|2022-04-05 21:26:30|402.46|399.66|402.48|399.68|402.48|399.68|402.46|399.66|0
1649194020000|2022-04-05 21:27:00|402.63|399.83|402.69|399.89|402.69|399.89|402.63|399.83|0
1649194040000|2022-04-05 21:27:20|402.67|399.87|402.67|399.87|402.67|399.87|402.67|399.87|0
1649194050000|2022-04-05 21:27:30|402.73|399.93|402.73|399.93|402.73|399.93|402.73|399.93|0
1649194100000|2022-04-05 21:28:20|402.65|399.85|402.65|399.85|402.65|399.85|402.65|399.85|0
1649194110000|2022-04-05 21:28:30|402.59|399.79|402.48|399.68|402.59|399.79|402.48|399.68|0
1649194140000|2022-04-05 21:29:00|402.39|399.59|402.35|399.55|402.39|399.59|402.35|399.55|0
1649194150000|2022-04-05 21:29:10|402.24|399.44|402.29|399.49|402.29|399.49|402.24|399.44|0
1649194160000|2022-04-05 21:29:20|402.46|399.66|402.56|399.76|402.56|399.76|402.46|399.66|0
1649194170000|2022-04-05 21:29:30|402.46|399.66|402.46|399.66|402.46|399.66|402.46|399.66|0
1649194180000|2022-04-05 21:29:40|402.35|399.55|402.35|399.55|402.35|399.55|402.35|399.55|0
1649194200000|2022-04-05 21:30:00|402.33|399.53|402.35|399.55|402.35|399.55|402.33|399.53|0
1649194320000|2022-04-05 21:32:00|402.42|399.62|402.42|399.62|402.42|399.62|402.42|399.62|0
1649194340000|2022-04-05 21:32:20|402.35|399.55|402.31|399.51|402.35|399.55|402.31|399.51|0
1649194350000|2022-04-05 21:32:30|402.39|399.59|402.39|399.59|402.39|399.59|402.39|399.59|0
1649194390000|2022-04-05 21:33:10|402.42|399.62|402.39|399.59|402.42|399.62|402.39|399.59|0
1649194400000|2022-04-05 21:33:20|402.84|400.04|402.63|399.83|402.84|400.04|402.63|399.83|0
1649194410000|2022-04-05 21:33:30|402.67|399.87|402.63|399.83|402.67|399.87|402.56|399.76|0
1649194470000|2022-04-05 21:34:30|402.58|399.78|402.58|399.78|402.58|399.78|402.58|399.78|0
1649194480000|2022-04-05 21:34:40|402.62|399.82|402.62|399.82|402.62|399.82|402.62|399.82|0
1649194490000|2022-04-05 21:34:50|402.6|399.8|402.6|399.8|402.6|399.8|402.6|399.8|0
1649194510000|2022-04-05 21:35:10|402.05|399.25|402.05|399.25|402.05|399.25|402.05|399.25|0
1649194540000|2022-04-05 21:35:40|402.09|399.29|402.09|399.29|402.09|399.29|402.09|399.29|0
1649194660000|2022-04-05 21:37:40|402.16|399.36|402.16|399.36|402.16|399.36|402.16|399.36|0
1649194690000|2022-04-05 21:38:10|402.22|399.42|402.22|399.42|402.22|399.42|402.22|399.42|0
1649194720000|2022-04-05 21:38:40|402.24|399.44|402.24|399.44|402.24|399.44|402.24|399.44|0
1649194750000|2022-04-05 21:39:10|402.26|399.46|402.26|399.46|402.26|399.46|402.26|399.46|0
1649194760000|2022-04-05 21:39:20|402.24|399.44|402.24|399.44|402.24|399.44|402.24|399.44|0
1649194770000|2022-04-05 21:39:30|402.26|399.46|402.26|399.46|402.26|399.46|402.26|399.46|0
1649194780000|2022-04-05 21:39:40|402.24|399.44|402.24|399.44|402.24|399.44|402.24|399.44|0
1649194800000|2022-04-05 21:40:00|402.22|399.42|402.22|399.42|402.22|399.42|402.22|399.42|0
1649194810000|2022-04-05 21:40:10|402.24|399.44|402.24|399.44|402.24|399.44|402.24|399.44|0
1649194830000|2022-04-05 21:40:30|402.22|399.42|402.26|399.46|402.26|399.46|402.22|399.42|0
1649194940000|2022-04-05 21:42:20|402.24|399.44|402.2|399.4|402.24|399.44|402.2|399.4|0
1649195070000|2022-04-05 21:44:30|402.22|399.42|402.24|399.44|402.24|399.44|402.22|399.42|0
1649195090000|2022-04-05 21:44:50|402.22|399.42|402.26|399.46|402.26|399.46|402.22|399.42|0
1649195190000|2022-04-05 21:46:30|402.28|399.48|402.28|399.48|402.28|399.48|402.28|399.48|0
1649195210000|2022-04-05 21:46:50|402.3|399.5|402.47|399.67|402.47|399.67|402.3|399.5|0
1649195230000|2022-04-05 21:47:10|402.45|399.65|402.45|399.65|402.45|399.65|402.45|399.65|0
1649195240000|2022-04-05 21:47:20|402.41|399.61|402.41|399.61|402.41|399.61|402.41|399.61|0
1649195250000|2022-04-05 21:47:30|402.45|399.65|402.45|399.65|402.45|399.65|402.45|399.65|0
1649195320000|2022-04-05 21:48:40|402.47|399.67|402.47|399.67|402.47|399.67|402.43|399.63|0
1649195330000|2022-04-05 21:48:50|402.45|399.65|402.45|399.65|402.45|399.65|402.45|399.65|0
1649195400000|2022-04-05 21:50:00|402.49|399.69|402.49|399.69|402.49|399.69|402.49|399.69|0
1649195410000|2022-04-05 21:50:10|402.51|399.71|402.51|399.71|402.51|399.71|402.51|399.71|0
1649195450000|2022-04-05 21:50:50|402.49|399.69|402.51|399.71|402.51|399.71|402.49|399.69|0
1649195470000|2022-04-05 21:51:10|402.49|399.69|402.49|399.69|402.49|399.69|402.49|399.69|0
1649195550000|2022-04-05 21:52:30|402.51|399.71|402.51|399.71|402.51|399.71|402.51|399.71|0
1649195580000|2022-04-05 21:53:00|402.49|399.69|402.49|399.69|402.49|399.69|402.49|399.69|0
1649195610000|2022-04-05 21:53:30|402.51|399.71|402.51|399.71|402.51|399.71|402.51|399.71|0
1649195840000|2022-04-05 21:57:20|402.49|399.69|402.49|399.69|402.49|399.69|402.49|399.69|0
1649195860000|2022-04-05 21:57:40|402.51|399.71|402.51|399.71|402.51|399.71|402.51|399.71|0
1649195870000|2022-04-05 21:57:50|402.49|399.69|402.49|399.69|402.49|399.69|402.49|399.69|0
1649195880000|2022-04-05 21:58:00|402.51|399.71|402.39|399.59|402.51|399.71|402.39|399.59|0
1649195940000|2022-04-05 21:59:00|402.44|399.64|402.44|399.64|402.44|399.64|402.44|399.64|0
1649195950000|2022-04-05 21:59:10|402.52|399.72|402.52|399.72|402.52|399.72|402.52|399.72|0
1649196000000|2022-04-05 22:00:00|403.04|400.24|403.04|400.24|403.04|400.24|402.75|399.95|0
1649196010000|2022-04-05 22:00:10|403.11|400.31|403.11|400.31|403.11|400.31|403.11|400.31|0
1649196040000|2022-04-05 22:00:40|402.97|400.17|402.97|400.17|402.97|400.17|402.97|400.17|0
1649196050000|2022-04-05 22:00:50|403.11|400.31|403.11|400.31|403.11|400.31|403.11|400.31|0
1649196060000|2022-04-05 22:01:00|403.04|400.24|402.82|400.02|403.04|400.24|402.82|400.02|0
1649196070000|2022-04-05 22:01:10|402.97|400.17|403.11|400.31|403.11|400.31|402.97|400.17|0
1649196080000|2022-04-05 22:01:20|402.96|400.16|403.19|400.39|403.19|400.39|402.96|400.16|0
1649196090000|2022-04-05 22:01:30|403.26|400.46|403.26|400.46|403.26|400.46|403.26|400.46|0
1649196100000|2022-04-05 22:01:40|403.33|400.53|403.4|400.6|403.4|400.6|403.33|400.53|0
1649196110000|2022-04-05 22:01:50|403.26|400.46|403.48|400.68|403.48|400.68|403.26|400.46|0
1649196120000|2022-04-05 22:02:00|403.4|400.6|403.4|400.6|403.4|400.6|403.26|400.46|0
1649196140000|2022-04-05 22:02:20|403.33|400.53|403.4|400.6|403.4|400.6|403.33|400.53|0
1649196150000|2022-04-05 22:02:30|403.33|400.53|403.26|400.46|403.4|400.6|403.26|400.46|0
1649196160000|2022-04-05 22:02:40|403.33|400.53|403.4|400.6|403.4|400.6|403.26|400.46|0
1649196200000|2022-04-05 22:03:20|403.26|400.46|403.26|400.46|403.26|400.46|403.26|400.46|0
1649196230000|2022-04-05 22:03:50|403.4|400.6|403.55|400.75|403.55|400.75|403.4|400.6|0
1649196260000|2022-04-05 22:04:20|403.62|400.82|403.69|400.89|403.69|400.89|403.62|400.82|0
1649196340000|2022-04-05 22:05:40|403.55|400.75|403.55|400.75|403.69|400.89|403.55|400.75|0
1649196350000|2022-04-05 22:05:50|403.69|400.89|403.69|400.89|403.69|400.89|403.69|400.89|0
1649196380000|2022-04-05 22:06:20|403.84|401.04|403.84|401.04|403.84|401.04|403.84|401.04|0
1649196390000|2022-04-05 22:06:30|403.98|401.18|403.98|401.18|403.98|401.18|403.98|401.18|0
1649196400000|2022-04-05 22:06:40|404.13|401.33|404.13|401.33|404.13|401.33|404.13|401.33|0
1649196450000|2022-04-05 22:07:30|403.84|401.04|403.84|401.04|403.98|401.18|403.84|401.04|0
1649196460000|2022-04-05 22:07:40|403.98|401.18|403.69|400.89|403.98|401.18|403.69|400.89|0
1649196470000|2022-04-05 22:07:50|403.84|401.04|403.84|401.04|403.84|401.04|403.84|401.04|0
1649196480000|2022-04-05 22:08:00|403.98|401.18|404.13|401.33|404.13|401.33|403.98|401.18|0
1649196490000|2022-04-05 22:08:10|403.98|401.18|404.13|401.33|404.13|401.33|403.98|401.18|0
1649196500000|2022-04-05 22:08:20|404.21|401.41|404.21|401.41|404.21|401.41|404.21|401.41|0
1649196510000|2022-04-05 22:08:30|404.13|401.33|404.13|401.33|404.13|401.33|404.13|401.33|0
1649196530000|2022-04-05 22:08:50|404.21|401.41|404.21|401.41|404.21|401.41|404.21|401.41|0
1649196540000|2022-04-05 22:09:00|404.13|401.33|404.13|401.33|404.13|401.33|404.06|401.26|0
1649196560000|2022-04-05 22:09:20|404.21|401.41|404.21|401.41|404.21|401.41|404.21|401.41|0
1649196570000|2022-04-05 22:09:30|404.28|401.48|404.21|401.41|404.28|401.48|404.21|401.41|0
1649196580000|2022-04-05 22:09:40|404.13|401.33|404.13|401.33|404.13|401.33|404.13|401.33|0
1649196600000|2022-04-05 22:10:00|403.98|401.18|403.98|401.18|404.13|401.33|403.98|401.18|0
1649196680000|2022-04-05 22:11:20|404.06|401.26|404.06|401.26|404.06|401.26|404.06|401.26|0
1649196690000|2022-04-05 22:11:30|403.98|401.18|403.98|401.18|403.98|401.18|403.98|401.18|0
1649196700000|2022-04-05 22:11:40|404.13|401.33|404.13|401.33|404.13|401.33|404.13|401.33|0
1649196770000|2022-04-05 22:12:50|404.27|401.47|404.27|401.47|404.27|401.47|404.27|401.47|0
1649196780000|2022-04-05 22:13:00|404.13|401.33|404.13|401.33|404.2|401.4|404.13|401.33|0
1649196810000|2022-04-05 22:13:30|404.27|401.47|404.27|401.47|404.27|401.47|404.27|401.47|0
1649196820000|2022-04-05 22:13:40|404.2|401.4|404.27|401.47|404.27|401.47|404.2|401.4|0
1649196830000|2022-04-05 22:13:50|404.42|401.62|404.42|401.62|404.42|401.62|404.42|401.62|0
1649196880000|2022-04-05 22:14:40|404.57|401.77|404.57|401.77|404.57|401.77|404.57|401.77|0
1649196900000|2022-04-05 22:15:00|404.42|401.62|404.42|401.62|404.42|401.62|404.42|401.62|0
1649196910000|2022-04-05 22:15:10|404.57|401.77|404.57|401.77|404.57|401.77|404.57|401.77|0
1649196950000|2022-04-05 22:15:50|404.64|401.84|404.64|401.84|404.71|401.91|404.64|401.84|0
1649196960000|2022-04-05 22:16:00|404.57|401.77|404.57|401.77|404.57|401.77|404.57|401.77|0
1649196970000|2022-04-05 22:16:10|404.64|401.84|404.57|401.77|404.64|401.84|404.57|401.77|0
1649196990000|2022-04-05 22:16:30|404.71|401.91|404.71|401.91|404.71|401.91|404.71|401.91|0
1649197000000|2022-04-05 22:16:40|404.57|401.77|404.57|401.77|404.57|401.77|404.57|401.77|0
1649197040000|2022-04-05 22:17:20|404.64|401.84|404.64|401.84|404.64|401.84|404.64|401.84|0
1649197050000|2022-04-05 22:17:30|404.57|401.77|404.57|401.77|404.57|401.77|404.57|401.77|0
1649197070000|2022-04-05 22:17:50|404.5|401.7|404.5|401.7|404.5|401.7|404.5|401.7|0
1649197080000|2022-04-05 22:18:00|404.42|401.62|404.42|401.62|404.42|401.62|404.42|401.62|0
1649197110000|2022-04-05 22:18:30|404.49|401.69|404.57|401.77|404.57|401.77|404.42|401.62|0
1649197120000|2022-04-05 22:18:40|404.56|401.76|404.42|401.62|404.56|401.76|404.42|401.62|0
1649197140000|2022-04-05 22:19:00|404.35|401.55|404.35|401.55|404.35|401.55|404.35|401.55|0
1649197150000|2022-04-05 22:19:10|404.42|401.62|404.49|401.69|404.56|401.76|404.42|401.62|0
1649197160000|2022-04-05 22:19:20|404.42|401.62|404.42|401.62|404.42|401.62|404.42|401.62|0
1649197230000|2022-04-05 22:20:30|404.56|401.76|404.56|401.76|404.56|401.76|404.56|401.76|0
1649197240000|2022-04-05 22:20:40|404.71|401.91|404.56|401.76|404.71|401.91|404.56|401.76|0
1649197250000|2022-04-05 22:20:50|404.71|401.91|404.71|401.91|404.71|401.91|404.71|401.91|0
1649197260000|2022-04-05 22:21:00|404.56|401.76|404.56|401.76|404.56|401.76|404.56|401.76|0
1649197290000|2022-04-05 22:21:30|404.71|401.91|404.71|401.91|404.71|401.91|404.71|401.91|0
1649197380000|2022-04-05 22:23:00|404.79|401.99|405.15|402.35|405.15|402.35|404.79|401.99|0
1649197390000|2022-04-05 22:23:10|405.29|402.49|405.15|402.35|405.29|402.49|405.15|402.35|0
1649197400000|2022-04-05 22:23:20|405.29|402.49|405|402.2|405.29|402.49|405|402.2|0
1649197410000|2022-04-05 22:23:30|405.15|402.35|405|402.2|405.15|402.35|405|402.2|0
1649197420000|2022-04-05 22:23:40|405.15|402.35|405.15|402.35|405.15|402.35|405.15|402.35|0
1649197450000|2022-04-05 22:24:10|405.22|402.42|405.29|402.49|405.29|402.49|405.22|402.42|0
1649197470000|2022-04-05 22:24:30|405.15|402.35|405.29|402.49|405.29|402.49|405.15|402.35|0
1649197530000|2022-04-05 22:25:30|405.44|402.64|405.29|402.49|405.44|402.64|405.29|402.49|0
1649197570000|2022-04-05 22:26:10|405.37|402.57|405.37|402.57|405.44|402.64|405.37|402.57|0
1649197580000|2022-04-05 22:26:20|405.44|402.64|405.44|402.64|405.44|402.64|405.44|402.64|0
1649197590000|2022-04-05 22:26:30|405.37|402.57|405.44|402.64|405.44|402.64|405.37|402.57|0
1649197600000|2022-04-05 22:26:40|405.37|402.57|405.44|402.64|405.44|402.64|405.29|402.49|0
1649197610000|2022-04-05 22:26:50|405.59|402.79|405.59|402.79|405.59|402.79|405.59|402.79|0
1649197620000|2022-04-05 22:27:00|405.44|402.64|405.59|402.79|405.59|402.79|405.44|402.64|0
1649197630000|2022-04-05 22:27:10|405.44|402.64|405.29|402.49|405.44|402.64|405.29|402.49|0
1649197640000|2022-04-05 22:27:20|405.37|402.57|405.44|402.64|405.44|402.64|405.37|402.57|0
1649197670000|2022-04-05 22:27:50|405.59|402.79|405.59|402.79|405.59|402.79|405.59|402.79|0
1649197690000|2022-04-05 22:28:10|405.66|402.86|405.59|402.79|405.66|402.86|405.59|402.79|0
1649197720000|2022-04-05 22:28:40|405.73|402.93|405.66|402.86|405.73|402.93|405.66|402.86|0
1649197730000|2022-04-05 22:28:50|405.59|402.79|405.73|402.93|405.73|402.93|405.59|402.79|0
1649197740000|2022-04-05 22:29:00|405.59|402.79|405.59|402.79|405.59|402.79|405.59|402.79|0
1649197760000|2022-04-05 22:29:20|405.44|402.64|405.59|402.79|405.59|402.79|405.44|402.64|0
1649197770000|2022-04-05 22:29:30|405.44|402.64|405.59|402.79|405.59|402.79|405.44|402.64|0
1649197790000|2022-04-05 22:29:50|405.44|402.64|405.44|402.64|405.44|402.64|405.44|402.64|0
1649197800000|2022-04-05 22:30:00|405.15|402.35|404.85|402.05|405.15|402.35|404.85|402.05|0
1649197820000|2022-04-05 22:30:20|405|402.2|405|402.2|405|402.2|405|402.2|0
1649197830000|2022-04-05 22:30:30|405.08|402.28|404.93|402.13|405.08|402.28|404.93|402.13|0
1649197840000|2022-04-05 22:30:40|404.85|402.05|404.85|402.05|404.93|402.13|404.85|402.05|0
1649197870000|2022-04-05 22:31:10|405|402.2|405|402.2|405|402.2|405|402.2|0
1649197880000|2022-04-05 22:31:20|404.93|402.13|405|402.2|405|402.2|404.93|402.13|0
1649197890000|2022-04-05 22:31:30|404.85|402.05|404.85|402.05|404.85|402.05|404.85|402.05|0
1649197910000|2022-04-05 22:31:50|404.93|402.13|404.93|402.13|404.93|402.13|404.93|402.13|0
1649197920000|2022-04-05 22:32:00|404.85|402.05|404.85|402.05|404.85|402.05|404.85|402.05|0
1649198020000|2022-04-05 22:33:40|404.41|401.61|404.41|401.61|404.41|401.61|404.41|401.61|0
1649198030000|2022-04-05 22:33:50|404.49|401.69|404.56|401.76|404.56|401.76|404.49|401.69|0
1649198040000|2022-04-05 22:34:00|404.41|401.61|404.41|401.61|404.41|401.61|404.41|401.61|0
1649198050000|2022-04-05 22:34:10|404.49|401.69|404.41|401.61|404.49|401.69|404.41|401.61|0
1649198080000|2022-04-05 22:34:40|404.27|401.47|404.41|401.61|404.41|401.61|404.27|401.47|0
1649198110000|2022-04-05 22:35:10|404.27|401.47|404.27|401.47|404.27|401.47|404.27|401.47|0
1649198140000|2022-04-05 22:35:40|404.12|401.32|404.12|401.32|404.12|401.32|404.12|401.32|0
1649198160000|2022-04-05 22:36:00|404.41|401.61|404.41|401.61|404.41|401.61|404.41|401.61|0
1649198180000|2022-04-05 22:36:20|404.56|401.76|404.56|401.76|404.56|401.76|404.56|401.76|0
1649198200000|2022-04-05 22:36:40|404.7|401.9|404.7|401.9|404.7|401.9|404.7|401.9|0
1649198210000|2022-04-05 22:36:50|404.85|402.05|404.85|402.05|404.85|402.05|404.85|402.05|0
1649198290000|2022-04-05 22:38:10|404.7|401.9|404.7|401.9|404.7|401.9|404.7|401.9|0
1649198320000|2022-04-05 22:38:40|404.85|402.05|404.85|402.05|404.85|402.05|404.85|402.05|0
1649198330000|2022-04-05 22:38:50|404.93|402.13|404.93|402.13|404.93|402.13|404.93|402.13|0
1649198340000|2022-04-05 22:39:00|404.85|402.05|404.85|402.05|404.85|402.05|404.85|402.05|0
1649198370000|2022-04-05 22:39:30|404.7|401.9|404.85|402.05|404.85|402.05|404.7|401.9|0
1649198380000|2022-04-05 22:39:40|404.78|401.98|404.7|401.9|404.78|401.98|404.7|401.9|0
1649198420000|2022-04-05 22:40:20|404.56|401.76|404.56|401.76|404.56|401.76|404.56|401.76|0
1649198460000|2022-04-05 22:41:00|404.49|401.69|404.41|401.61|404.49|401.69|404.41|401.61|0
1649198480000|2022-04-05 22:41:20|404.56|401.76|404.56|401.76|404.56|401.76|404.56|401.76|0
1649198530000|2022-04-05 22:42:10|404.41|401.61|404.41|401.61|404.41|401.61|404.41|401.61|0
1649198560000|2022-04-05 22:42:40|404.26|401.46|403.97|401.17|404.26|401.46|403.97|401.17|0
1649198580000|2022-04-05 22:43:00|404.05|401.25|403.97|401.17|404.05|401.25|403.97|401.17|0
1649198620000|2022-04-05 22:43:40|403.82|401.02|403.82|401.02|403.82|401.02|403.82|401.02|0
1649198630000|2022-04-05 22:43:50|403.97|401.17|403.97|401.17|403.97|401.17|403.97|401.17|0
1649198640000|2022-04-05 22:44:00|403.82|401.02|403.82|401.02|403.82|401.02|403.82|401.02|0
1649198670000|2022-04-05 22:44:30|403.97|401.17|403.97|401.17|403.97|401.17|403.97|401.17|0
1649198680000|2022-04-05 22:44:40|404.12|401.32|404.12|401.32|404.12|401.32|404.12|401.32|0
1649198690000|2022-04-05 22:44:50|404.05|401.25|404.12|401.32|404.12|401.32|404.05|401.25|0
1649198720000|2022-04-05 22:45:20|403.97|401.17|403.97|401.17|403.97|401.17|403.97|401.17|0
1649198740000|2022-04-05 22:45:40|404.12|401.32|403.97|401.17|404.12|401.32|403.97|401.17|0
1649198760000|2022-04-05 22:46:00|403.82|401.02|403.82|401.02|403.82|401.02|403.82|401.02|0
1649198820000|2022-04-05 22:47:00|403.97|401.17|404.12|401.32|404.12|401.32|403.97|401.17|0
1649198830000|2022-04-05 22:47:10|404.05|401.25|404.05|401.25|404.05|401.25|404.05|401.25|0
1649198840000|2022-04-05 22:47:20|403.97|401.17|403.97|401.17|403.97|401.17|403.97|401.17|0
1649198850000|2022-04-05 22:47:30|404.12|401.32|403.97|401.17|404.12|401.32|403.97|401.17|0
1649198870000|2022-04-05 22:47:50|404.05|401.25|404.12|401.32|404.12|401.32|404.05|401.25|0
1649198890000|2022-04-05 22:48:10|404.05|401.25|404.05|401.25|404.05|401.25|404.05|401.25|0
1649198910000|2022-04-05 22:48:30|404.12|401.32|404.05|401.25|404.12|401.32|404.05|401.25|0
1649198920000|2022-04-05 22:48:40|404.12|401.32|404.12|401.32|404.12|401.32|404.12|401.32|0
1649198950000|2022-04-05 22:49:10|403.97|401.17|403.97|401.17|403.97|401.17|403.97|401.17|0
1649199020000|2022-04-05 22:50:20|403.82|401.02|403.82|401.02|403.82|401.02|403.82|401.02|0
1649199060000|2022-04-05 22:51:00|403.97|401.17|403.97|401.17|403.97|401.17|403.97|401.17|0
1649199070000|2022-04-05 22:51:10|403.82|401.02|403.82|401.02|403.82|401.02|403.82|401.02|0
1649199100000|2022-04-05 22:51:40|403.9|401.1|403.97|401.17|403.97|401.17|403.9|401.1|0
1649199110000|2022-04-05 22:51:50|403.82|401.02|403.82|401.02|403.82|401.02|403.82|401.02|0
1649199180000|2022-04-05 22:53:00|403.68|400.88|403.68|400.88|403.68|400.88|403.68|400.88|0
1649199210000|2022-04-05 22:53:30|403.82|401.02|403.82|401.02|403.82|401.02|403.82|401.02|0
1649199220000|2022-04-05 22:53:40|403.68|400.88|403.68|400.88|403.68|400.88|403.68|400.88|0
1649199240000|2022-04-05 22:54:00|403.53|400.73|403.53|400.73|403.53|400.73|403.53|400.73|0
1649199250000|2022-04-05 22:54:10|403.67|400.87|403.67|400.87|403.67|400.87|403.67|400.87|0
1649199260000|2022-04-05 22:54:20|403.53|400.73|403.6|400.8|403.6|400.8|403.53|400.73|0
1649199270000|2022-04-05 22:54:30|403.53|400.73|403.53|400.73|403.53|400.73|403.53|400.73|0
1649199290000|2022-04-05 22:54:50|403.67|400.87|403.67|400.87|403.67|400.87|403.67|400.87|0
1649199310000|2022-04-05 22:55:10|403.82|401.02|403.82|401.02|403.82|401.02|403.82|401.02|0
1649199320000|2022-04-05 22:55:20|403.67|400.87|403.67|400.87|403.67|400.87|403.67|400.87|0
1649199440000|2022-04-05 22:57:20|403.82|401.02|403.82|401.02|403.82|401.02|403.82|401.02|0
1649199490000|2022-04-05 22:58:10|403.67|400.87|403.82|401.02|403.82|401.02|403.67|400.87|0
1649199630000|2022-04-05 23:00:30|403.67|400.87|403.67|400.87|403.67|400.87|403.67|400.87|0
1649199660000|2022-04-05 23:01:00|403.82|401.02|403.67|400.87|403.82|401.02|403.67|400.87|0
1649199730000|2022-04-05 23:02:10|403.82|401.02|403.82|401.02|403.82|401.02|403.82|401.02|0
1649199740000|2022-04-05 23:02:20|403.96|401.16|403.96|401.16|403.96|401.16|403.96|401.16|0
1649199750000|2022-04-05 23:02:30|403.67|400.87|403.67|400.87|403.67|400.87|403.67|400.87|0
1649199790000|2022-04-05 23:03:10|403.6|400.8|403.67|400.87|403.67|400.87|403.6|400.8|0
1649199800000|2022-04-05 23:03:20|403.82|401.02|403.82|401.02|403.82|401.02|403.82|401.02|0
1649199860000|2022-04-05 23:04:20|403.67|400.87|403.67|400.87|403.67|400.87|403.67|400.87|0
1649199890000|2022-04-05 23:04:50|403.82|401.02|403.82|401.02|403.82|401.02|403.82|401.02|0
1649199900000|2022-04-05 23:05:00|403.96|401.16|403.96|401.16|403.96|401.16|403.96|401.16|0
1649199930000|2022-04-05 23:05:30|404.11|401.31|404.11|401.31|404.11|401.31|404.11|401.31|0
1649199960000|2022-04-05 23:06:00|403.96|401.16|403.96|401.16|403.96|401.16|403.96|401.16|0
1649199970000|2022-04-05 23:06:10|404.11|401.31|404.11|401.31|404.11|401.31|404.11|401.31|0
1649200010000|2022-04-05 23:06:50|404.25|401.45|404.25|401.45|404.25|401.45|404.25|401.45|0
1649200050000|2022-04-05 23:07:30|404.4|401.6|404.4|401.6|404.4|401.6|404.4|401.6|0
1649200130000|2022-04-05 23:08:50|404.25|401.45|404.25|401.45|404.25|401.45|404.25|401.45|0
1649200140000|2022-04-05 23:09:00|404.33|401.53|404.33|401.53|404.33|401.53|404.33|401.53|0
1649200150000|2022-04-05 23:09:10|404.4|401.6|404.4|401.6|404.4|401.6|404.4|401.6|0
1649200190000|2022-04-05 23:09:50|404.55|401.75|404.55|401.75|404.55|401.75|404.55|401.75|0
1649200200000|2022-04-05 23:10:00|404.4|401.6|404.4|401.6|404.4|401.6|404.4|401.6|0
1649200220000|2022-04-05 23:10:20|404.48|401.68|404.48|401.68|404.48|401.68|404.4|401.6|0
1649200230000|2022-04-05 23:10:30|404.55|401.75|404.55|401.75|404.55|401.75|404.55|401.75|0
1649200250000|2022-04-05 23:10:50|404.48|401.68|404.55|401.75|404.55|401.75|404.4|401.6|0
1649200260000|2022-04-05 23:11:00|404.4|401.6|404.55|401.75|404.55|401.75|404.4|401.6|0
1649200270000|2022-04-05 23:11:10|404.48|401.68|404.4|401.6|404.48|401.68|404.4|401.6|0
1649200280000|2022-04-05 23:11:20|404.55|401.75|404.55|401.75|404.55|401.75|404.55|401.75|0
1649200320000|2022-04-05 23:12:00|404.69|401.89|404.55|401.75|404.69|401.89|404.55|401.75|0
1649200330000|2022-04-05 23:12:10|404.69|401.89|404.62|401.82|404.69|401.89|404.62|401.82|0
1649200340000|2022-04-05 23:12:20|404.69|401.89|404.54|401.74|404.69|401.89|404.54|401.74|0
1649200410000|2022-04-05 23:13:30|404.69|401.89|404.69|401.89|404.69|401.89|404.69|401.89|0
1649200490000|2022-04-05 23:14:50|404.84|402.04|404.84|402.04|404.84|402.04|404.84|402.04|0
1649200550000|2022-04-05 23:15:50|404.98|402.18|404.98|402.18|404.98|402.18|404.98|402.18|0
1649200560000|2022-04-05 23:16:00|404.84|402.04|404.84|402.04|404.84|402.04|404.84|402.04|0
1649200630000|2022-04-05 23:17:10|404.69|401.89|404.69|401.89|404.69|401.89|404.69|401.89|0
1649200670000|2022-04-05 23:17:50|404.84|402.04|404.84|402.04|404.84|402.04|404.77|401.97|0
1649200680000|2022-04-05 23:18:00|404.69|401.89|404.69|401.89|404.69|401.89|404.69|401.89|0
1649200690000|2022-04-05 23:18:10|404.62|401.82|404.54|401.74|404.62|401.82|404.54|401.74|0
1649200700000|2022-04-05 23:18:20|404.69|401.89|404.54|401.74|404.69|401.89|404.54|401.74|0
1649200850000|2022-04-05 23:20:50|404.4|401.6|404.4|401.6|404.4|401.6|404.4|401.6|0
1649200940000|2022-04-05 23:22:20|404.39|401.59|404.39|401.59|404.39|401.59|404.39|401.59|0
1649200950000|2022-04-05 23:22:30|404.47|401.67|404.54|401.74|404.54|401.74|404.39|401.59|0
1649201080000|2022-04-05 23:24:40|404.69|401.89|404.69|401.89|404.69|401.89|404.69|401.89|0
1649201110000|2022-04-05 23:25:10|404.83|402.03|404.83|402.03|404.83|402.03|404.83|402.03|0
1649201130000|2022-04-05 23:25:30|404.98|402.18|404.98|402.18|404.98|402.18|404.98|402.18|0
1649201250000|2022-04-05 23:27:30|405.12|402.32|405.12|402.32|405.12|402.32|405.12|402.32|0
1649201260000|2022-04-05 23:27:40|404.98|402.18|405.12|402.32|405.12|402.32|404.98|402.18|0
1649201300000|2022-04-05 23:28:20|404.98|402.18|404.98|402.18|404.98|402.18|404.98|402.18|0
1649201310000|2022-04-05 23:28:30|404.83|402.03|404.83|402.03|404.83|402.03|404.83|402.03|0
1649201320000|2022-04-05 23:28:40|404.69|401.89|404.83|402.03|404.83|402.03|404.69|401.89|0
1649201330000|2022-04-05 23:28:50|404.69|401.89|404.76|401.96|404.76|401.96|404.69|401.89|0
1649201340000|2022-04-05 23:29:00|404.83|402.03|404.83|402.03|404.83|402.03|404.83|402.03|0
1649201390000|2022-04-05 23:29:50|404.98|402.18|404.98|402.18|404.98|402.18|404.98|402.18|0
1649201400000|2022-04-05 23:30:00|404.83|402.03|404.83|402.03|404.83|402.03|404.83|402.03|0
1649201450000|2022-04-05 23:30:50|404.76|401.96|404.76|401.96|404.76|401.96|404.76|401.96|0
1649201460000|2022-04-05 23:31:00|404.83|402.03|404.83|402.03|404.83|402.03|404.83|402.03|0
1649201470000|2022-04-05 23:31:10|404.68|401.88|404.68|401.88|404.68|401.88|404.68|401.88|0
1649201530000|2022-04-05 23:32:10|404.83|402.03|404.83|402.03|404.83|402.03|404.83|402.03|0
1649201580000|2022-04-05 23:33:00|404.68|401.88|404.68|401.88|404.68|401.88|404.68|401.88|0
1649201590000|2022-04-05 23:33:10|404.54|401.74|404.54|401.74|404.54|401.74|404.54|401.74|0
1649201740000|2022-04-05 23:35:40|404.39|401.59|404.39|401.59|404.39|401.59|404.39|401.59|0
1649201770000|2022-04-05 23:36:10|404.47|401.67|404.47|401.67|404.47|401.67|404.39|401.59|0
1649201780000|2022-04-05 23:36:20|404.39|401.59|404.39|401.59|404.39|401.59|404.39|401.59|0
1649201800000|2022-04-05 23:36:40|404.54|401.74|404.54|401.74|404.54|401.74|404.54|401.74|0
1649201840000|2022-04-05 23:37:20|404.68|401.88|404.68|401.88|404.68|401.88|404.68|401.88|0
1649201980000|2022-04-05 23:39:40|404.53|401.73|404.53|401.73|404.53|401.73|404.53|401.73|0
1649201990000|2022-04-05 23:39:50|404.61|401.81|404.53|401.73|404.61|401.81|404.53|401.73|0
1649202030000|2022-04-05 23:40:30|404.39|401.59|404.39|401.59|404.39|401.59|404.39|401.59|0
1649202050000|2022-04-05 23:40:50|404.24|401.44|404.24|401.44|404.24|401.44|404.24|401.44|0
1649202060000|2022-04-05 23:41:00|404.39|401.59|404.24|401.44|404.39|401.59|404.24|401.44|0
1649202070000|2022-04-05 23:41:10|403.95|401.15|403.95|401.15|403.95|401.15|403.95|401.15|0
1649202090000|2022-04-05 23:41:30|403.8|401|403.8|401|403.8|401|403.8|401|0
1649202100000|2022-04-05 23:41:40|403.66|400.86|403.66|400.86|403.66|400.86|403.66|400.86|0
1649202120000|2022-04-05 23:42:00|403.51|400.71|403.51|400.71|403.51|400.71|403.51|400.71|0
1649202130000|2022-04-05 23:42:10|403.66|400.86|403.66|400.86|403.66|400.86|403.66|400.86|0
1649202140000|2022-04-05 23:42:20|403.59|400.79|403.66|400.86|403.66|400.86|403.59|400.79|0
1649202150000|2022-04-05 23:42:30|403.73|400.93|403.73|400.93|403.73|400.93|403.73|400.93|0
1649202160000|2022-04-05 23:42:40|403.66|400.86|403.66|400.86|403.8|401|403.66|400.86|0
1649202170000|2022-04-05 23:42:50|403.51|400.71|403.51|400.71|403.51|400.71|403.51|400.71|0
1649202200000|2022-04-05 23:43:20|403.36|400.56|403.36|400.56|403.36|400.56|403.36|400.56|0
1649202220000|2022-04-05 23:43:40|403.22|400.42|403.22|400.42|403.22|400.42|403.22|400.42|0
1649202230000|2022-04-05 23:43:50|403.36|400.56|403.36|400.56|403.36|400.56|403.36|400.56|0
1649202240000|2022-04-05 23:44:00|403.22|400.42|403.22|400.42|403.22|400.42|403.15|400.35|0
1649202250000|2022-04-05 23:44:10|403.36|400.56|403.36|400.56|403.36|400.56|403.36|400.56|0
1649202260000|2022-04-05 23:44:20|403.51|400.71|403.51|400.71|403.51|400.71|403.51|400.71|0
1649202270000|2022-04-05 23:44:30|403.36|400.56|403.36|400.56|403.36|400.56|403.36|400.56|0
1649202280000|2022-04-05 23:44:40|403.22|400.42|403.22|400.42|403.22|400.42|403.22|400.42|0
1649202300000|2022-04-05 23:45:00|403.36|400.56|403.29|400.49|403.36|400.56|403.22|400.42|0
1649202310000|2022-04-05 23:45:10|403.36|400.56|403.36|400.56|403.36|400.56|403.36|400.56|0
1649202320000|2022-04-05 23:45:20|403.22|400.42|403.36|400.56|403.36|400.56|403.22|400.42|0
1649202340000|2022-04-05 23:45:40|403.51|400.71|403.36|400.56|403.51|400.71|403.36|400.56|0
1649202350000|2022-04-05 23:45:50|403.51|400.71|403.51|400.71|403.51|400.71|403.51|400.71|0
1649202360000|2022-04-05 23:46:00|403.66|400.86|403.51|400.71|403.66|400.86|403.51|400.71|0
1649202380000|2022-04-05 23:46:20|403.66|400.86|403.66|400.86|403.66|400.86|403.51|400.71|0
1649202390000|2022-04-05 23:46:30|403.51|400.71|403.66|400.86|403.66|400.86|403.51|400.71|0
1649202410000|2022-04-05 23:46:50|403.8|401|403.8|401|403.8|401|403.8|401|0
1649202430000|2022-04-05 23:47:10|403.66|400.86|403.66|400.86|403.66|400.86|403.66|400.86|0
1649202440000|2022-04-05 23:47:20|403.51|400.71|403.51|400.71|403.51|400.71|403.51|400.71|0
1649202450000|2022-04-05 23:47:30|403.65|400.85|403.65|400.85|403.65|400.85|403.65|400.85|0
1649202480000|2022-04-05 23:48:00|403.8|401|403.8|401|403.8|401|403.8|401|0
1649202490000|2022-04-05 23:48:10|403.95|401.15|404.02|401.22|404.02|401.22|403.95|401.15|0
1649202500000|2022-04-05 23:48:20|404.09|401.29|403.95|401.15|404.09|401.29|403.95|401.15|0
1649202540000|2022-04-05 23:49:00|403.88|401.08|403.8|401|403.88|401.08|403.8|401|0
1649202580000|2022-04-05 23:49:40|403.95|401.15|404.02|401.22|404.02|401.22|403.95|401.15|0
1649202590000|2022-04-05 23:49:50|404.09|401.29|404.09|401.29|404.09|401.29|404.02|401.22|0
1649202600000|2022-04-05 23:50:00|403.95|401.15|403.8|401|404.09|401.29|403.8|401|0
1649202620000|2022-04-05 23:50:20|403.88|401.08|403.8|401|403.88|401.08|403.8|401|0
1649202630000|2022-04-05 23:50:30|403.95|401.15|403.8|401|403.95|401.15|403.8|401|0
1649202640000|2022-04-05 23:50:40|403.95|401.15|403.8|401|403.95|401.15|403.8|401|0
1649202650000|2022-04-05 23:50:50|403.88|401.08|403.95|401.15|403.95|401.15|403.88|401.08|0
1649202660000|2022-04-05 23:51:00|403.8|401|403.8|401|403.8|401|403.8|401|0
1649202700000|2022-04-05 23:51:40|403.95|401.15|403.95|401.15|403.95|401.15|403.95|401.15|0
1649202730000|2022-04-05 23:52:10|403.8|401|403.65|400.85|403.8|401|403.65|400.85|0
1649202740000|2022-04-05 23:52:20|403.8|401|403.8|401|403.8|401|403.8|401|0
1649202750000|2022-04-05 23:52:30|403.95|401.15|403.95|401.15|403.95|401.15|403.95|401.15|0
1649202760000|2022-04-05 23:52:40|403.8|401|403.8|401|403.8|401|403.8|401|0
1649202790000|2022-04-05 23:53:10|403.87|401.07|403.94|401.14|403.95|401.15|403.87|401.07|0
1649202800000|2022-04-05 23:53:20|404.02|401.22|403.87|401.07|404.02|401.22|403.87|401.07|0
1649202810000|2022-04-05 23:53:30|403.94|401.14|403.94|401.14|403.94|401.14|403.94|401.14|0
1649202960000|2022-04-05 23:56:00|404.09|401.29|404.24|401.44|404.24|401.44|404.09|401.29|0
1649202990000|2022-04-05 23:56:30|404.38|401.58|404.38|401.58|404.38|401.58|404.31|401.51|0
1649203000000|2022-04-05 23:56:40|404.46|401.66|404.38|401.58|404.46|401.66|404.38|401.58|0
1649203010000|2022-04-05 23:56:50|404.53|401.73|404.53|401.73|404.53|401.73|404.53|401.73|0
1649203040000|2022-04-05 23:57:20|404.38|401.58|404.31|401.51|404.38|401.58|404.31|401.51|0
1649203050000|2022-04-05 23:57:30|404.38|401.58|404.24|401.44|404.38|401.58|404.24|401.44|0
1649203060000|2022-04-05 23:57:40|404.38|401.58|404.38|401.58|404.38|401.58|404.31|401.51|0
1649203070000|2022-04-05 23:57:50|404.53|401.73|404.53|401.73|404.53|401.73|404.53|401.73|0
1649203080000|2022-04-05 23:58:00|404.67|401.87|404.6|401.8|404.67|401.87|404.6|401.8|0
1649203090000|2022-04-05 23:58:10|404.53|401.73|404.82|402.02|404.82|402.02|404.53|401.73|0
1649203100000|2022-04-05 23:58:20|404.97|402.17|404.97|402.17|404.97|402.17|404.97|402.17|0
1649203110000|2022-04-05 23:58:30|405.11|402.31|405.11|402.31|405.11|402.31|405.11|402.31|0
1649203120000|2022-04-05 23:58:40|405.04|402.24|404.97|402.17|405.04|402.24|404.97|402.17|0
1649203140000|2022-04-05 23:59:00|405.11|402.31|405.11|402.31|405.11|402.31|405.11|402.31|0
1649203160000|2022-04-05 23:59:20|404.97|402.17|404.82|402.02|404.97|402.17|404.82|402.02|0
1649203170000|2022-04-05 23:59:30|404.97|402.17|404.97|402.17|404.97|402.17|404.97|402.17|0
1649203180000|2022-04-05 23:59:40|404.82|402.02|404.82|402.02|404.82|402.02|404.82|402.02|0
1649203190000|2022-04-05 23:59:50|404.97|402.17|404.67|401.87|404.97|402.17|404.67|401.87|0
1649203200000|2022-04-06 00:00:00|404.82|402.02|404.82|402.02|404.97|402.17|404.82|402.02|0
1649203210000|2022-04-06 00:00:10|404.97|402.17|404.97|402.17|404.97|402.17|404.97|402.17|0
1649203220000|2022-04-06 00:00:20|405.11|402.31|405.26|402.46|405.26|402.46|405.11|402.31|0
1649203240000|2022-04-06 00:00:40|405.41|402.61|405.4|402.6|405.41|402.61|405.4|402.6|0
1649203250000|2022-04-06 00:00:50|405.55|402.75|405.7|402.9|405.7|402.9|405.55|402.75|0
1649203260000|2022-04-06 00:01:00|405.84|403.04|405.84|403.04|405.99|403.19|405.84|403.04|0
1649203280000|2022-04-06 00:01:20|405.99|403.19|405.84|403.04|405.99|403.19|405.84|403.04|0
1649203290000|2022-04-06 00:01:30|405.7|402.9|405.77|402.97|405.84|403.04|405.7|402.9|0
1649203300000|2022-04-06 00:01:40|405.84|403.04|405.99|403.19|405.99|403.19|405.84|403.04|0
1649203310000|2022-04-06 00:01:50|405.84|403.04|405.7|402.9|405.84|403.04|405.7|402.9|0
1649203320000|2022-04-06 00:02:00|405.84|403.04|405.55|402.75|405.84|403.04|405.55|402.75|0
1649203330000|2022-04-06 00:02:10|405.7|402.9|405.84|403.04|405.84|403.04|405.7|402.9|0
1649203340000|2022-04-06 00:02:20|405.92|403.12|405.99|403.19|405.99|403.19|405.84|403.04|0
1649203350000|2022-04-06 00:02:30|405.84|403.04|405.7|402.9|405.84|403.04|405.7|402.9|0
1649203360000|2022-04-06 00:02:40|405.99|403.19|405.84|403.04|405.99|403.19|405.84|403.04|0
1649203370000|2022-04-06 00:02:50|405.99|403.19|405.99|403.19|406.14|403.34|405.99|403.19|0
1649203380000|2022-04-06 00:03:00|406.14|403.34|405.84|403.04|406.14|403.34|405.84|403.04|0
1649203390000|2022-04-06 00:03:10|405.7|402.9|405.99|403.19|405.99|403.19|405.7|402.9|0
1649203400000|2022-04-06 00:03:20|405.84|403.04|405.84|403.04|405.84|403.04|405.84|403.04|0
1649203410000|2022-04-06 00:03:30|405.7|402.9|405.84|403.04|405.84|403.04|405.7|402.9|0
1649203420000|2022-04-06 00:03:40|405.99|403.19|405.84|403.04|405.99|403.19|405.84|403.04|0
1649203430000|2022-04-06 00:03:50|405.7|402.9|405.7|402.9|405.84|403.04|405.55|402.75|0
1649203440000|2022-04-06 00:04:00|405.84|403.04|405.7|402.9|405.84|403.04|405.7|402.9|0
1649203450000|2022-04-06 00:04:10|405.84|403.04|405.7|402.9|405.84|403.04|405.7|402.9|0
1649203460000|2022-04-06 00:04:20|405.55|402.75|405.4|402.6|405.55|402.75|405.4|402.6|0
1649203470000|2022-04-06 00:04:30|405.26|402.46|405.11|402.31|405.26|402.46|405.11|402.31|0
1649203480000|2022-04-06 00:04:40|404.96|402.16|405.26|402.46|405.26|402.46|404.96|402.16|0
1649203490000|2022-04-06 00:04:50|405.4|402.6|405.84|403.04|405.84|403.04|405.4|402.6|0
1649203500000|2022-04-06 00:05:00|405.99|403.19|405.99|403.19|406.28|403.48|405.99|403.19|0
1649203510000|2022-04-06 00:05:10|405.84|403.04|405.7|402.9|405.84|403.04|405.7|402.9|0
1649203520000|2022-04-06 00:05:20|405.55|402.75|405.4|402.6|405.55|402.75|405.4|402.6|0
1649203530000|2022-04-06 00:05:30|405.26|402.46|404.82|402.02|405.26|402.46|404.82|402.02|0
1649203540000|2022-04-06 00:05:40|404.67|401.87|404.53|401.73|404.67|401.87|404.53|401.73|0
1649203550000|2022-04-06 00:05:50|404.67|401.87|404.82|402.02|404.82|402.02|404.67|401.87|0
1649203560000|2022-04-06 00:06:00|404.67|401.87|404.67|401.87|404.67|401.87|404.67|401.87|0
1649203570000|2022-04-06 00:06:10|404.52|401.72|404.52|401.72|404.52|401.72|404.52|401.72|0
1649203580000|2022-04-06 00:06:20|404.23|401.43|403.94|401.14|404.23|401.43|403.94|401.14|0
1649203590000|2022-04-06 00:06:30|403.79|400.99|403.94|401.14|403.94|401.14|403.79|400.99|0
1649203600000|2022-04-06 00:06:40|404.09|401.29|404.38|401.58|404.38|401.58|404.09|401.29|0
1649203610000|2022-04-06 00:06:50|404.52|401.72|404.38|401.58|404.52|401.72|404.38|401.58|0
1649203620000|2022-04-06 00:07:00|404.52|401.72|404.38|401.58|404.52|401.72|404.38|401.58|0
1649203630000|2022-04-06 00:07:10|404.52|401.72|404.52|401.72|404.52|401.72|404.52|401.72|0
1649203640000|2022-04-06 00:07:20|404.67|401.87|404.82|402.02|404.82|402.02|404.67|401.87|0
1649203650000|2022-04-06 00:07:30|404.67|401.87|404.82|402.02|404.82|402.02|404.67|401.87|0
1649203660000|2022-04-06 00:07:40|404.75|401.95|404.67|401.87|404.82|402.02|404.67|401.87|0
1649203670000|2022-04-06 00:07:50|404.96|402.16|404.75|401.95|404.96|402.16|404.75|401.95|0
1649203680000|2022-04-06 00:08:00|404.52|401.72|404.38|401.58|404.52|401.72|404.38|401.58|0
1649203690000|2022-04-06 00:08:10|404.52|401.72|404.38|401.58|404.52|401.72|404.38|401.58|0
1649203700000|2022-04-06 00:08:20|404.31|401.51|404.16|401.36|404.31|401.51|404.16|401.36|0
1649203710000|2022-04-06 00:08:30|404.09|401.29|404.09|401.29|404.09|401.29|404.09|401.29|0
1649203720000|2022-04-06 00:08:40|404.23|401.43|404.23|401.43|404.23|401.43|404.23|401.43|0
1649203730000|2022-04-06 00:08:50|404.09|401.29|404.23|401.43|404.23|401.43|404.09|401.29|0
1649203750000|2022-04-06 00:09:10|404.09|401.29|404.23|401.43|404.23|401.43|404.09|401.29|0
1649203760000|2022-04-06 00:09:20|404.16|401.36|404.52|401.72|404.52|401.72|404.16|401.36|0
1649203770000|2022-04-06 00:09:30|404.45|401.65|404.45|401.65|404.45|401.65|404.45|401.65|0
1649203780000|2022-04-06 00:09:40|404.52|401.72|404.52|401.72|404.52|401.72|404.52|401.72|0
1649203790000|2022-04-06 00:09:50|404.38|401.58|404.08|401.28|404.38|401.58|404.08|401.28|0
1649203800000|2022-04-06 00:10:00|403.94|401.14|403.79|400.99|403.94|401.14|403.79|400.99|0
1649203810000|2022-04-06 00:10:10|403.65|400.85|403.79|400.99|403.79|400.99|403.65|400.85|0
1649203830000|2022-04-06 00:10:30|403.65|400.85|403.79|400.99|403.79|400.99|403.65|400.85|0
1649203840000|2022-04-06 00:10:40|403.65|400.85|403.65|400.85|403.65|400.85|403.65|400.85|0
1649203850000|2022-04-06 00:10:50|403.79|400.99|403.94|401.14|403.94|401.14|403.79|400.99|0
1649203860000|2022-04-06 00:11:00|403.79|400.99|403.94|401.14|403.94|401.14|403.79|400.99|0
1649203870000|2022-04-06 00:11:10|403.79|400.99|403.79|400.99|403.79|400.99|403.79|400.99|0
1649203880000|2022-04-06 00:11:20|403.65|400.85|403.79|400.99|403.79|400.99|403.65|400.85|0
1649203890000|2022-04-06 00:11:30|403.65|400.85|403.79|400.99|403.79|400.99|403.65|400.85|0
1649203910000|2022-04-06 00:11:50|403.65|400.85|403.79|400.99|403.79|400.99|403.65|400.85|0
1649203930000|2022-04-06 00:12:10|403.65|400.85|403.65|400.85|403.65|400.85|403.65|400.85|0
1649203980000|2022-04-06 00:13:00|403.21|400.41|403.35|400.55|403.35|400.55|403.21|400.41|0
1649203990000|2022-04-06 00:13:10|403.5|400.7|403.65|400.85|403.65|400.85|403.5|400.7|0
1649204000000|2022-04-06 00:13:20|403.5|400.7|403.35|400.55|403.5|400.7|403.35|400.55|0
1649204020000|2022-04-06 00:13:40|403.5|400.7|403.5|400.7|403.65|400.85|403.5|400.7|0
1649204030000|2022-04-06 00:13:50|403.65|400.85|403.35|400.55|403.65|400.85|403.35|400.55|0
1649204040000|2022-04-06 00:14:00|403.5|400.7|403.35|400.55|403.5|400.7|403.35|400.55|0
1649204060000|2022-04-06 00:14:20|403.21|400.41|403.21|400.41|403.21|400.41|403.21|400.41|0
1649204070000|2022-04-06 00:14:30|403.5|400.7|403.64|400.84|403.64|400.84|403.5|400.7|0
1649204080000|2022-04-06 00:14:40|403.79|400.99|403.64|400.84|403.79|400.99|403.64|400.84|0
1649204100000|2022-04-06 00:15:00|403.72|400.92|403.64|400.84|403.72|400.92|403.5|400.7|0
1649204110000|2022-04-06 00:15:10|403.79|400.99|403.79|400.99|403.79|400.99|403.64|400.84|0
1649204130000|2022-04-06 00:15:30|403.64|400.84|403.64|400.84|403.64|400.84|403.64|400.84|0
1649204140000|2022-04-06 00:15:40|403.5|400.7|403.5|400.7|403.5|400.7|403.5|400.7|0
1649204150000|2022-04-06 00:15:50|403.35|400.55|403.35|400.55|403.35|400.55|403.28|400.48|0
1649204160000|2022-04-06 00:16:00|403.5|400.7|403.5|400.7|403.5|400.7|403.5|400.7|0
1649204170000|2022-04-06 00:16:10|403.64|400.84|403.79|400.99|403.79|400.99|403.64|400.84|0
1649204180000|2022-04-06 00:16:20|403.94|401.14|403.94|401.14|403.94|401.14|403.94|401.14|0
1649204190000|2022-04-06 00:16:30|403.79|400.99|403.79|400.99|403.79|400.99|403.79|400.99|0
1649204200000|2022-04-06 00:16:40|403.94|401.14|404.08|401.28|404.08|401.28|403.94|401.14|0
1649204210000|2022-04-06 00:16:50|403.94|401.14|404.08|401.28|404.08|401.28|403.94|401.14|0
1649204230000|2022-04-06 00:17:10|404.23|401.43|404.08|401.28|404.23|401.43|404.08|401.28|0
1649204240000|2022-04-06 00:17:20|403.94|401.14|403.94|401.14|403.94|401.14|403.79|400.99|0
1649204250000|2022-04-06 00:17:30|404.08|401.28|403.94|401.14|404.08|401.28|403.94|401.14|0
1649204270000|2022-04-06 00:17:50|404.08|401.28|404.08|401.28|404.08|401.28|404.08|401.28|0
1649204280000|2022-04-06 00:18:00|404.23|401.43|404.23|401.43|404.23|401.43|404.23|401.43|0
1649204290000|2022-04-06 00:18:10|404.08|401.28|404.23|401.43|404.23|401.43|404.08|401.28|0
1649204300000|2022-04-06 00:18:20|404.37|401.57|404.37|401.57|404.37|401.57|404.37|401.57|0
1649204310000|2022-04-06 00:18:30|404.52|401.72|404.37|401.57|404.52|401.72|404.37|401.57|0
1649204330000|2022-04-06 00:18:50|404.23|401.43|404.23|401.43|404.23|401.43|404.23|401.43|0
1649204340000|2022-04-06 00:19:00|404.3|401.5|404.37|401.57|404.37|401.57|404.3|401.5|0
1649204350000|2022-04-06 00:19:10|404.23|401.43|404.08|401.28|404.23|401.43|404.08|401.28|0
1649204360000|2022-04-06 00:19:20|404.23|401.43|404.08|401.28|404.23|401.43|404.08|401.28|0
1649204370000|2022-04-06 00:19:30|404.23|401.43|404.23|401.43|404.23|401.43|404.23|401.43|0
1649204380000|2022-04-06 00:19:40|404.37|401.57|404.08|401.28|404.37|401.57|404.08|401.28|0
1649204390000|2022-04-06 00:19:50|404.23|401.43|404.23|401.43|404.23|401.43|404.08|401.28|0
1649204400000|2022-04-06 00:20:00|404.08|401.28|404.23|401.43|404.23|401.43|404.08|401.28|0
1649204410000|2022-04-06 00:20:10|404.08|401.28|404.23|401.43|404.23|401.43|404.08|401.28|0
1649204430000|2022-04-06 00:20:30|404.08|401.28|404.23|401.43|404.23|401.43|404.08|401.28|0
1649204450000|2022-04-06 00:20:50|404.37|401.57|404.37|401.57|404.37|401.57|404.37|401.57|0
1649204460000|2022-04-06 00:21:00|404.23|401.43|404.37|401.57|404.37|401.57|404.23|401.43|0
1649204470000|2022-04-06 00:21:10|404.52|401.72|404.37|401.57|404.52|401.72|404.37|401.57|0
1649204480000|2022-04-06 00:21:20|404.45|401.65|404.52|401.72|404.52|401.72|404.45|401.65|0
1649204490000|2022-04-06 00:21:30|404.45|401.65|404.52|401.72|404.52|401.72|404.45|401.65|0
1649204520000|2022-04-06 00:22:00|404.67|401.87|404.67|401.87|404.67|401.87|404.67|401.87|0
1649204530000|2022-04-06 00:22:10|404.81|402.01|404.67|401.87|404.81|402.01|404.67|401.87|0
1649204540000|2022-04-06 00:22:20|404.52|401.72|404.52|401.72|404.52|401.72|404.52|401.72|0
1649204550000|2022-04-06 00:22:30|404.37|401.57|404.52|401.72|404.52|401.72|404.37|401.57|0
1649204570000|2022-04-06 00:22:50|404.66|401.86|404.37|401.57|404.66|401.86|404.37|401.57|0
1649204580000|2022-04-06 00:23:00|404.52|401.72|404.52|401.72|404.52|401.72|404.52|401.72|0
1649204600000|2022-04-06 00:23:20|404.66|401.86|404.81|402.01|404.81|402.01|404.66|401.86|0
1649204610000|2022-04-06 00:23:30|404.66|401.86|404.66|401.86|404.81|402.01|404.66|401.86|0
1649204620000|2022-04-06 00:23:40|404.81|402.01|404.66|401.86|404.81|402.01|404.66|401.86|0
1649204630000|2022-04-06 00:23:50|404.81|402.01|404.81|402.01|404.81|402.01|404.81|402.01|0
1649204650000|2022-04-06 00:24:10|404.66|401.86|404.66|401.86|404.66|401.86|404.66|401.86|0
1649204660000|2022-04-06 00:24:20|404.52|401.72|404.52|401.72|404.52|401.72|404.52|401.72|0
1649204670000|2022-04-06 00:24:30|404.37|401.57|404.37|401.57|404.37|401.57|404.37|401.57|0
1649204680000|2022-04-06 00:24:40|404.52|401.72|404.52|401.72|404.52|401.72|404.52|401.72|0
1649204690000|2022-04-06 00:24:50|404.59|401.79|404.66|401.86|404.66|401.86|404.59|401.79|0
1649204700000|2022-04-06 00:25:00|404.81|402.01|404.66|401.86|404.81|402.01|404.59|401.79|0
1649204710000|2022-04-06 00:25:10|404.52|401.72|404.52|401.72|404.52|401.72|404.37|401.57|0
1649204720000|2022-04-06 00:25:20|404.66|401.86|404.45|401.65|404.66|401.86|404.45|401.65|0
1649204730000|2022-04-06 00:25:30|404.52|401.72|404.66|401.86|404.66|401.86|404.52|401.72|0
1649204740000|2022-04-06 00:25:40|404.52|401.72|404.66|401.86|404.66|401.86|404.52|401.72|0
1649204760000|2022-04-06 00:26:00|404.81|402.01|404.81|402.01|404.81|402.01|404.66|401.86|0
1649204770000|2022-04-06 00:26:10|404.96|402.16|404.81|402.01|404.96|402.16|404.81|402.01|0
1649204790000|2022-04-06 00:26:30|404.74|401.94|404.81|402.01|404.81|402.01|404.74|401.94|0
1649204800000|2022-04-06 00:26:40|404.96|402.16|404.96|402.16|404.96|402.16|404.96|402.16|0
1649204810000|2022-04-06 00:26:50|405.1|402.3|405.1|402.3|405.1|402.3|405.1|402.3|0
1649204820000|2022-04-06 00:27:00|405.25|402.45|404.96|402.16|405.25|402.45|404.96|402.16|0
1649204830000|2022-04-06 00:27:10|405.1|402.3|405.1|402.3|405.1|402.3|405.1|402.3|0
1649204850000|2022-04-06 00:27:30|405.18|402.38|405.18|402.38|405.25|402.45|405.18|402.38|0
1649204860000|2022-04-06 00:27:40|405.25|402.45|405.39|402.59|405.54|402.74|405.1|402.3|0
1649204870000|2022-04-06 00:27:50|405.54|402.74|405.39|402.59|405.54|402.74|405.39|402.59|0
1649204890000|2022-04-06 00:28:10|405.54|402.74|405.69|402.89|405.69|402.89|405.54|402.74|0
1649204920000|2022-04-06 00:28:40|405.83|403.03|405.83|403.03|405.83|403.03|405.83|403.03|0
1649204930000|2022-04-06 00:28:50|405.69|402.89|405.69|402.89|405.69|402.89|405.69|402.89|0
1649204940000|2022-04-06 00:29:00|405.98|403.18|405.98|403.18|405.98|403.18|405.98|403.18|0
1649204970000|2022-04-06 00:29:30|406.13|403.33|405.98|403.18|406.13|403.33|405.98|403.18|0
1649204980000|2022-04-06 00:29:40|406.06|403.26|405.98|403.18|406.06|403.26|405.98|403.18|0
1649205000000|2022-04-06 00:30:00|406.13|403.33|406.27|403.47|406.27|403.47|406.13|403.33|0
1649205010000|2022-04-06 00:30:10|406.42|403.62|406.86|404.06|406.86|404.06|406.42|403.62|0
1649205020000|2022-04-06 00:30:20|406.64|403.84|406.57|403.77|406.64|403.84|406.57|403.77|0
1649205030000|2022-04-06 00:30:30|406.71|403.91|406.86|404.06|406.86|404.06|406.71|403.91|0
1649205040000|2022-04-06 00:30:40|407.01|404.21|406.86|404.06|407.01|404.21|406.86|404.06|0
1649205050000|2022-04-06 00:30:50|406.94|404.14|406.86|404.06|407.01|404.21|406.86|404.06|0
1649205060000|2022-04-06 00:31:00|407.01|404.21|407.15|404.35|407.15|404.35|407.01|404.21|0
1649205070000|2022-04-06 00:31:10|407.01|404.21|407.01|404.21|407.01|404.21|407.01|404.21|0
1649205080000|2022-04-06 00:31:20|406.94|404.14|406.94|404.14|406.94|404.14|406.94|404.14|0
1649205090000|2022-04-06 00:31:30|406.86|404.06|407.15|404.35|407.15|404.35|406.86|404.06|0
1649205110000|2022-04-06 00:31:50|407.01|404.21|406.94|404.14|407.01|404.21|406.94|404.14|0
1649205120000|2022-04-06 00:32:00|407.01|404.21|407.01|404.21|407.01|404.21|406.94|404.14|0
1649205150000|2022-04-06 00:32:30|406.94|404.14|406.86|404.06|407.01|404.21|406.86|404.06|0
1649205160000|2022-04-06 00:32:40|407.01|404.21|406.86|404.06|407.01|404.21|406.86|404.06|0
1649205170000|2022-04-06 00:32:50|407.01|404.21|407.01|404.21|407.01|404.21|406.86|404.06|0
1649205180000|2022-04-06 00:33:00|406.86|404.06|406.86|404.06|406.86|404.06|406.71|403.91|0
1649205190000|2022-04-06 00:33:10|406.94|404.14|407.01|404.21|407.01|404.21|406.86|404.06|0
1649205200000|2022-04-06 00:33:20|407.15|404.35|407.15|404.35|407.15|404.35|407.15|404.35|0
1649205210000|2022-04-06 00:33:30|407.01|404.21|407.01|404.21|407.01|404.21|407.01|404.21|0
1649205230000|2022-04-06 00:33:50|406.86|404.06|406.86|404.06|406.86|404.06|406.86|404.06|0
1649205240000|2022-04-06 00:34:00|407.01|404.21|407.01|404.21|407.01|404.21|407.01|404.21|0
1649205250000|2022-04-06 00:34:10|406.86|404.06|407.01|404.21|407.01|404.21|406.86|404.06|0
1649205270000|2022-04-06 00:34:30|406.93|404.13|407.01|404.21|407.01|404.21|406.93|404.13|0
1649205280000|2022-04-06 00:34:40|407.15|404.35|407.15|404.35|407.15|404.35|407.08|404.28|0
1649205300000|2022-04-06 00:35:00|407.3|404.5|407.3|404.5|407.3|404.5|407.15|404.35|0
1649205310000|2022-04-06 00:35:10|407.15|404.35|407.15|404.35|407.15|404.35|407.15|404.35|0
1649205330000|2022-04-06 00:35:30|407.3|404.5|407.3|404.5|407.3|404.5|407.3|404.5|0
1649205340000|2022-04-06 00:35:40|407.15|404.35|407.15|404.35|407.15|404.35|407.15|404.35|0
1649205360000|2022-04-06 00:36:00|407.23|404.43|407.15|404.35|407.23|404.43|407.15|404.35|0
1649205380000|2022-04-06 00:36:20|407.3|404.5|407.45|404.65|407.45|404.65|407.3|404.5|0
1649205390000|2022-04-06 00:36:30|407.74|404.94|407.89|405.09|407.89|405.09|407.74|404.94|0
1649205400000|2022-04-06 00:36:40|407.74|404.94|407.89|405.09|407.89|405.09|407.74|404.94|0
1649205410000|2022-04-06 00:36:50|407.74|404.94|407.59|404.79|407.74|404.94|407.59|404.79|0
1649205420000|2022-04-06 00:37:00|407.52|404.72|407.52|404.72|407.52|404.72|407.52|404.72|0
1649205430000|2022-04-06 00:37:10|407.59|404.79|407.59|404.79|407.59|404.79|407.45|404.65|0
1649205440000|2022-04-06 00:37:20|407.45|404.65|407.52|404.72|407.59|404.79|407.45|404.65|0
1649205450000|2022-04-06 00:37:30|407.44|404.64|407.44|404.64|407.44|404.64|407.44|404.64|0
1649205470000|2022-04-06 00:37:50|407.59|404.79|407.59|404.79|407.59|404.79|407.59|404.79|0
1649205480000|2022-04-06 00:38:00|407.44|404.64|407.59|404.79|407.59|404.79|407.44|404.64|0
1649205490000|2022-04-06 00:38:10|407.44|404.64|407.44|404.64|407.44|404.64|407.44|404.64|0
1649205500000|2022-04-06 00:38:20|407.3|404.5|407.3|404.5|407.3|404.5|407.3|404.5|0
1649205510000|2022-04-06 00:38:30|407.15|404.35|407.15|404.35|407.15|404.35|407.15|404.35|0
1649205520000|2022-04-06 00:38:40|407|404.2|407|404.2|407|404.2|407|404.2|0
1649205530000|2022-04-06 00:38:50|406.86|404.06|406.86|404.06|406.86|404.06|406.86|404.06|0
1649205560000|2022-04-06 00:39:20|407|404.2|407|404.2|407|404.2|407|404.2|0
1649205570000|2022-04-06 00:39:30|406.93|404.13|407|404.2|407|404.2|406.93|404.13|0
1649205580000|2022-04-06 00:39:40|406.86|404.06|407|404.2|407|404.2|406.86|404.06|0
1649205590000|2022-04-06 00:39:50|407.15|404.35|406.86|404.06|407.15|404.35|406.86|404.06|0
1649205600000|2022-04-06 00:40:00|406.71|403.91|406.71|403.91|406.71|403.91|406.71|403.91|0
1649205610000|2022-04-06 00:40:10|406.56|403.76|406.79|403.99|406.86|404.06|406.56|403.76|0
1649205620000|2022-04-06 00:40:20|406.86|404.06|406.79|403.99|406.86|404.06|406.79|403.99|0
1649205630000|2022-04-06 00:40:30|406.86|404.06|406.86|404.06|406.86|404.06|406.86|404.06|0
1649205640000|2022-04-06 00:40:40|407|404.2|407|404.2|407|404.2|407|404.2|0
1649205650000|2022-04-06 00:40:50|407.15|404.35|407|404.2|407.15|404.35|406.86|404.06|0
1649205670000|2022-04-06 00:41:10|407.15|404.35|407.23|404.43|407.23|404.43|407.15|404.35|0
1649205680000|2022-04-06 00:41:20|407.3|404.5|407.23|404.43|407.3|404.5|407.23|404.43|0
1649205690000|2022-04-06 00:41:30|407.15|404.35|407.15|404.35|407.3|404.5|407.15|404.35|0
1649205710000|2022-04-06 00:41:50|407.3|404.5|407.3|404.5|407.3|404.5|407.23|404.43|0
1649205720000|2022-04-06 00:42:00|407.15|404.35|407.15|404.35|407.15|404.35|407.15|404.35|0
1649205740000|2022-04-06 00:42:20|407.3|404.5|407.3|404.5|407.3|404.5|407.3|404.5|0
1649205750000|2022-04-06 00:42:30|407.37|404.57|407.44|404.64|407.44|404.64|407.37|404.57|0
1649205760000|2022-04-06 00:42:40|407.59|404.79|407.59|404.79|407.59|404.79|407.59|404.79|0
1649205770000|2022-04-06 00:42:50|407.88|405.08|407.88|405.08|407.88|405.08|407.88|405.08|0
1649205780000|2022-04-06 00:43:00|408.03|405.23|407.88|405.08|408.03|405.23|407.88|405.08|0
1649205790000|2022-04-06 00:43:10|408.03|405.23|408.03|405.23|408.03|405.23|408.03|405.23|0
1649205800000|2022-04-06 00:43:20|407.96|405.16|408.03|405.23|408.03|405.23|407.88|405.08|0
1649205810000|2022-04-06 00:43:30|407.88|405.08|407.74|404.94|407.88|405.08|407.74|404.94|0
1649205820000|2022-04-06 00:43:40|407.59|404.79|407.88|405.08|407.88|405.08|407.59|404.79|0
1649205830000|2022-04-06 00:43:50|408.03|405.23|407.96|405.16|408.03|405.23|407.88|405.08|0
1649205840000|2022-04-06 00:44:00|407.88|405.08|407.81|405.01|407.88|405.08|407.81|405.01|0
1649205850000|2022-04-06 00:44:10|407.74|404.94|407.74|404.94|407.74|404.94|407.74|404.94|0
1649205860000|2022-04-06 00:44:20|407.67|404.87|407.74|404.94|407.74|404.94|407.67|404.87|0
1649205870000|2022-04-06 00:44:30|407.59|404.79|407.44|404.64|407.59|404.79|407.44|404.64|0
1649205880000|2022-04-06 00:44:40|407.59|404.79|407.67|404.87|407.67|404.87|407.59|404.79|0
1649205890000|2022-04-06 00:44:50|407.59|404.79|407.81|405.01|407.88|405.08|407.59|404.79|0
1649205900000|2022-04-06 00:45:00|407.88|405.08|408.18|405.38|408.18|405.38|407.88|405.08|0
1649205920000|2022-04-06 00:45:20|408.32|405.52|408.32|405.52|408.32|405.52|408.32|405.52|0
1649205930000|2022-04-06 00:45:30|408.47|405.67|408.32|405.52|408.47|405.67|408.32|405.52|0
1649205940000|2022-04-06 00:45:40|408.18|405.38|408.18|405.38|408.18|405.38|408.18|405.38|0
1649205950000|2022-04-06 00:45:50|408.32|405.52|408.32|405.52|408.32|405.52|408.32|405.52|0
1649205970000|2022-04-06 00:46:10|408.47|405.67|408.62|405.82|408.62|405.82|408.47|405.67|0
1649205980000|2022-04-06 00:46:20|408.47|405.67|408.32|405.52|408.47|405.67|408.32|405.52|0
1649205990000|2022-04-06 00:46:30|408.25|405.45|408.47|405.67|408.47|405.67|408.25|405.45|0
1649206000000|2022-04-06 00:46:40|408.32|405.52|408.32|405.52|408.47|405.67|408.32|405.52|0
1649206010000|2022-04-06 00:46:50|408.18|405.38|408.18|405.38|408.32|405.52|408.18|405.38|0
1649206020000|2022-04-06 00:47:00|408.25|405.45|408.62|405.82|408.62|405.82|408.25|405.45|0
1649206030000|2022-04-06 00:47:10|408.91|406.11|408.91|406.11|408.91|406.11|408.91|406.11|0
1649206040000|2022-04-06 00:47:20|408.84|406.04|408.91|406.11|408.91|406.11|408.84|406.04|0
1649206050000|2022-04-06 00:47:30|409.06|406.26|409.06|406.26|409.06|406.26|408.99|406.19|0
1649206070000|2022-04-06 00:47:50|409.14|406.34|409.21|406.41|409.35|406.55|409.14|406.34|0
1649206080000|2022-04-06 00:48:00|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1649206090000|2022-04-06 00:48:10|409.21|406.41|409.21|406.41|409.21|406.41|409.21|406.41|0
1649206100000|2022-04-06 00:48:20|409.06|406.26|409.06|406.26|409.06|406.26|409.06|406.26|0
1649206120000|2022-04-06 00:48:40|408.76|405.96|408.76|405.96|408.76|405.96|408.76|405.96|0
1649206130000|2022-04-06 00:48:50|408.84|406.04|408.91|406.11|408.91|406.11|408.84|406.04|0
1649206140000|2022-04-06 00:49:00|409.06|406.26|409.06|406.26|409.06|406.26|409.06|406.26|0
1649206150000|2022-04-06 00:49:10|408.91|406.11|408.76|405.96|408.91|406.11|408.76|405.96|0
1649206210000|2022-04-06 00:50:10|408.84|406.04|408.76|405.96|408.84|406.04|408.76|405.96|0
1649206230000|2022-04-06 00:50:30|408.91|406.11|408.91|406.11|408.91|406.11|408.91|406.11|0
1649206240000|2022-04-06 00:50:40|408.76|405.96|408.76|405.96|408.76|405.96|408.76|405.96|0
1649206270000|2022-04-06 00:51:10|408.84|406.04|408.91|406.11|408.91|406.11|408.84|406.04|0
1649206280000|2022-04-06 00:51:20|409.06|406.26|409.06|406.26|409.06|406.26|409.06|406.26|0
1649206320000|2022-04-06 00:52:00|409.13|406.33|409.13|406.33|409.13|406.33|409.13|406.33|0
1649206330000|2022-04-06 00:52:10|409.21|406.41|409.21|406.41|409.21|406.41|409.21|406.41|0
1649206350000|2022-04-06 00:52:30|409.35|406.55|409.21|406.41|409.35|406.55|409.21|406.41|0
1649206360000|2022-04-06 00:52:40|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1649206390000|2022-04-06 00:53:10|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1649206400000|2022-04-06 00:53:20|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1649206440000|2022-04-06 00:54:00|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1649206470000|2022-04-06 00:54:30|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1649206510000|2022-04-06 00:55:10|409.2|406.4|409.06|406.26|409.2|406.4|409.06|406.26|0
1649206550000|2022-04-06 00:55:50|409.13|406.33|409.35|406.55|409.35|406.55|409.13|406.33|0
1649206600000|2022-04-06 00:56:40|409.2|406.4|409.2|406.4|409.2|406.4|409.2|406.4|0
1649206650000|2022-04-06 00:57:30|409.35|406.55|409.35|406.55|409.35|406.55|409.35|406.55|0
1649206670000|2022-04-06 00:57:50|409.2|406.4|409.28|406.48|409.28|406.48|409.2|406.4|0
1649206680000|2022-04-06 00:58:00|409.2|406.4|409.35|406.55|409.35|406.55|409.2|406.4|0
1649206700000|2022-04-06 00:58:20|410.24|407.44|410.38|407.58|410.38|407.58|410.24|407.44|0
1649206710000|2022-04-06 00:58:30|410.53|407.73|410.53|407.73|410.53|407.73|410.53|407.73|0
1649206720000|2022-04-06 00:58:40|410.38|407.58|410.68|407.88|410.83|408.03|410.38|407.58|0
1649206740000|2022-04-06 00:59:00|410.53|407.73|410.53|407.73|410.53|407.73|410.53|407.73|0
1649206760000|2022-04-06 00:59:20|410.68|407.88|410.68|407.88|410.68|407.88|410.68|407.88|0
1649206790000|2022-04-06 00:59:50|410.83|408.03|410.83|408.03|410.83|408.03|410.83|408.03|0
1649206800000|2022-04-06 01:00:00|410.9|408.1|411.27|408.47|411.27|408.47|410.9|408.1|0
1649206810000|2022-04-06 01:00:10|411.42|408.62|411.56|408.76|411.56|408.76|411.42|408.62|0
1649206820000|2022-04-06 01:00:20|411.71|408.91|411.56|408.76|411.86|409.06|411.56|408.76|0
1649206830000|2022-04-06 01:00:30|411.42|408.62|411.2|408.4|411.42|408.62|411.2|408.4|0
1649206840000|2022-04-06 01:00:40|411.27|408.47|411.12|408.32|411.42|408.62|411.12|408.32|0
1649206850000|2022-04-06 01:00:50|410.97|408.17|410.97|408.17|410.97|408.17|410.97|408.17|0
1649206860000|2022-04-06 01:01:00|411.12|408.32|410.82|408.02|411.12|408.32|410.82|408.02|0
1649206870000|2022-04-06 01:01:10|410.97|408.17|410.82|408.02|410.97|408.17|410.82|408.02|0
1649206880000|2022-04-06 01:01:20|410.97|408.17|410.97|408.17|410.97|408.17|410.97|408.17|0
1649206890000|2022-04-06 01:01:30|411.12|408.32|411.12|408.32|411.12|408.32|411.12|408.32|0
1649206900000|2022-04-06 01:01:40|411.27|408.47|411.12|408.32|411.27|408.47|411.12|408.32|0
1649206910000|2022-04-06 01:01:50|410.97|408.17|410.97|408.17|410.97|408.17|410.97|408.17|0
1649206930000|2022-04-06 01:02:10|410.82|408.02|410.82|408.02|410.82|408.02|410.82|408.02|0
1649206950000|2022-04-06 01:02:30|410.68|407.88|410.68|407.88|410.68|407.88|410.68|407.88|0
1649206960000|2022-04-06 01:02:40|410.82|408.02|410.82|408.02|410.82|408.02|410.82|408.02|0
1649206970000|2022-04-06 01:02:50|410.68|407.88|410.68|407.88|410.68|407.88|410.68|407.88|0
1649206990000|2022-04-06 01:03:10|410.82|408.02|410.82|408.02|410.82|408.02|410.82|408.02|0
1649207010000|2022-04-06 01:03:30|410.97|408.17|410.97|408.17|410.97|408.17|410.97|408.17|0
1649207020000|2022-04-06 01:03:40|410.82|408.02|410.82|408.02|410.82|408.02|410.82|408.02|0
1649207040000|2022-04-06 01:04:00|410.75|407.95|410.82|408.02|410.82|408.02|410.75|407.95|0
1649207050000|2022-04-06 01:04:10|410.97|408.17|410.97|408.17|410.97|408.17|410.97|408.17|0
1649207060000|2022-04-06 01:04:20|410.82|408.02|410.82|408.02|410.82|408.02|410.82|408.02|0
1649207080000|2022-04-06 01:04:40|410.68|407.88|410.68|407.88|410.68|407.88|410.68|407.88|0
1649207120000|2022-04-06 01:05:20|410.6|407.8|410.53|407.73|410.6|407.8|410.53|407.73|0
1649207130000|2022-04-06 01:05:30|410.6|407.8|410.68|407.88|410.68|407.88|410.6|407.8|0
1649207140000|2022-04-06 01:05:40|410.53|407.73|410.53|407.73|410.53|407.73|410.53|407.73|0
1649207160000|2022-04-06 01:06:00|410.68|407.88|410.53|407.73|410.68|407.88|410.53|407.73|0
1649207170000|2022-04-06 01:06:10|410.68|407.88|410.68|407.88|410.68|407.88|410.68|407.88|0
1649207190000|2022-04-06 01:06:30|410.82|408.02|410.97|408.17|410.97|408.17|410.82|408.02|0
1649207200000|2022-04-06 01:06:40|410.82|408.02|410.68|407.88|410.82|408.02|410.68|407.88|0
1649207210000|2022-04-06 01:06:50|410.75|407.95|410.75|407.95|410.75|407.95|410.75|407.95|0
1649207220000|2022-04-06 01:07:00|410.82|408.02|410.82|408.02|410.82|408.02|410.82|408.02|0
1649207230000|2022-04-06 01:07:10|410.67|407.87|410.6|407.8|410.67|407.87|410.6|407.8|0
1649207240000|2022-04-06 01:07:20|410.53|407.73|410.53|407.73|410.53|407.73|410.53|407.73|0
1649207260000|2022-04-06 01:07:40|410.38|407.58|410.23|407.43|410.38|407.58|410.23|407.43|0
1649207280000|2022-04-06 01:08:00|410.08|407.28|410.08|407.28|410.08|407.28|410.08|407.28|0
1649207290000|2022-04-06 01:08:10|410.23|407.43|410.23|407.43|410.23|407.43|410.23|407.43|0
1649207300000|2022-04-06 01:08:20|410.08|407.28|410.08|407.28|410.08|407.28|410.08|407.28|0
1649207330000|2022-04-06 01:08:50|409.94|407.14|409.79|406.99|409.94|407.14|409.79|406.99|0
1649207340000|2022-04-06 01:09:00|409.64|406.84|409.49|406.69|409.64|406.84|409.49|406.69|0
1649207350000|2022-04-06 01:09:10|409.64|406.84|409.49|406.69|409.64|406.84|409.49|406.69|0
1649207390000|2022-04-06 01:09:50|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1649207400000|2022-04-06 01:10:00|409.49|406.69|409.49|406.69|409.49|406.69|409.49|406.69|0
1649207410000|2022-04-06 01:10:10|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1649207430000|2022-04-06 01:10:30|409.79|406.99|409.79|406.99|409.79|406.99|409.79|406.99|0
1649207450000|2022-04-06 01:10:50|409.94|407.14|409.94|407.14|409.94|407.14|409.86|407.06|0
1649207460000|2022-04-06 01:11:00|410.08|407.28|409.94|407.14|410.23|407.43|409.94|407.14|0
1649207490000|2022-04-06 01:11:30|409.79|406.99|409.94|407.14|409.94|407.14|409.79|406.99|0
1649207510000|2022-04-06 01:11:50|409.86|407.06|409.94|407.14|409.94|407.14|409.79|406.99|0
1649207520000|2022-04-06 01:12:00|409.79|406.99|409.79|406.99|409.79|406.99|409.79|406.99|0
1649207530000|2022-04-06 01:12:10|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1649207570000|2022-04-06 01:12:50|409.79|406.99|409.79|406.99|409.79|406.99|409.79|406.99|0
1649207580000|2022-04-06 01:13:00|409.93|407.13|409.64|406.84|409.93|407.13|409.64|406.84|0
1649207590000|2022-04-06 01:13:10|409.79|406.99|409.79|406.99|409.79|406.99|409.79|406.99|0
1649207630000|2022-04-06 01:13:50|409.64|406.84|409.72|406.92|409.79|406.99|409.64|406.84|0
1649207640000|2022-04-06 01:14:00|409.79|406.99|409.49|406.69|409.79|406.99|409.49|406.69|0
1649207650000|2022-04-06 01:14:10|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1649207660000|2022-04-06 01:14:20|409.79|406.99|409.64|406.84|409.79|406.99|409.64|406.84|0
1649207680000|2022-04-06 01:14:40|409.79|406.99|409.79|406.99|409.79|406.99|409.79|406.99|0
1649207690000|2022-04-06 01:14:50|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1649207700000|2022-04-06 01:15:00|409.49|406.69|409.49|406.69|409.49|406.69|409.49|406.69|0
1649207710000|2022-04-06 01:15:10|409.57|406.77|409.57|406.77|409.57|406.77|409.57|406.77|0
1649207720000|2022-04-06 01:15:20|409.49|406.69|409.49|406.69|409.49|406.69|409.49|406.69|0
1649207770000|2022-04-06 01:16:10|409.64|406.84|409.64|406.84|409.64|406.84|409.64|406.84|0
1649207780000|2022-04-06 01:16:20|409.57|406.77|409.49|406.69|409.57|406.77|409.49|406.69|0
1649207880000|2022-04-06 01:18:00|409.2|406.4|408.75|405.95|409.2|406.4|408.75|405.95|0
1649207900000|2022-04-06 01:18:20|408.61|405.81|408.46|405.66|408.61|405.81|408.46|405.66|0
1649207910000|2022-04-06 01:18:30|408.31|405.51|408.31|405.51|408.31|405.51|408.31|405.51|0
1649207920000|2022-04-06 01:18:40|408.02|405.22|408.02|405.22|408.02|405.22|408.02|405.22|0
1649207930000|2022-04-06 01:18:50|407.43|404.63|407.43|404.63|407.43|404.63|407.43|404.63|0
1649207940000|2022-04-06 01:19:00|407.58|404.78|407.58|404.78|407.58|404.78|407.58|404.78|0
1649207950000|2022-04-06 01:19:10|407.72|404.92|407.72|404.92|407.72|404.92|407.72|404.92|0
1649207960000|2022-04-06 01:19:20|407.43|404.63|407.43|404.63|407.43|404.63|407.43|404.63|0
1649207970000|2022-04-06 01:19:30|407.28|404.48|407.72|404.92|407.72|404.92|407.28|404.48|0
1649207980000|2022-04-06 01:19:40|407.43|404.63|407.58|404.78|407.58|404.78|407.43|404.63|0
1649207990000|2022-04-06 01:19:50|407.43|404.63|407.43|404.63|407.43|404.63|407.43|404.63|0
1649208000000|2022-04-06 01:20:00|407.28|404.48|407.58|404.78|407.58|404.78|407.28|404.48|0
1649208010000|2022-04-06 01:20:10|407.51|404.71|407.58|404.78|407.58|404.78|407.51|404.71|0
1649208020000|2022-04-06 01:20:20|407.72|404.92|407.58|404.78|407.72|404.92|407.58|404.78|0
1649208030000|2022-04-06 01:20:30|407.72|404.92|407.72|404.92|407.72|404.92|407.72|404.92|0
1649208040000|2022-04-06 01:20:40|407.87|405.07|407.8|405|407.87|405.07|407.8|405|0
1649208050000|2022-04-06 01:20:50|407.72|404.92|408.02|405.22|408.02|405.22|407.72|404.92|0
1649208060000|2022-04-06 01:21:00|407.87|405.07|407.87|405.07|408.02|405.22|407.87|405.07|0
1649208090000|2022-04-06 01:21:30|408.02|405.22|408.02|405.22|408.02|405.22|408.02|405.22|0
1649208100000|2022-04-06 01:21:40|407.87|405.07|407.87|405.07|407.87|405.07|407.87|405.07|0
1649208140000|2022-04-06 01:22:20|407.72|404.92|408.02|405.22|408.02|405.22|407.72|404.92|0
1649208150000|2022-04-06 01:22:30|407.87|405.07|407.87|405.07|407.87|405.07|407.87|405.07|0
1649208170000|2022-04-06 01:22:50|407.8|405|407.8|405|407.8|405|407.8|405|0
1649208180000|2022-04-06 01:23:00|407.72|404.92|407.57|404.77|407.72|404.92|407.57|404.77|0
1649208190000|2022-04-06 01:23:10|407.43|404.63|407.43|404.63|407.43|404.63|407.43|404.63|0
1649208200000|2022-04-06 01:23:20|407.28|404.48|407.28|404.48|407.28|404.48|407.28|404.48|0
1649208210000|2022-04-06 01:23:30|407.43|404.63|407.43|404.63|407.43|404.63|407.43|404.63|0
1649208230000|2022-04-06 01:23:50|407.28|404.48|407.28|404.48|407.28|404.48|407.28|404.48|0
1649208240000|2022-04-06 01:24:00|407.36|404.56|407.43|404.63|407.43|404.63|407.36|404.56|0
1649208250000|2022-04-06 01:24:10|407.57|404.77|407.43|404.63|407.57|404.77|407.43|404.63|0
1649208280000|2022-04-06 01:24:40|407.5|404.7|407.43|404.63|407.5|404.7|407.43|404.63|0
1649208290000|2022-04-06 01:24:50|407.57|404.77|407.57|404.77|407.57|404.77|407.57|404.77|0
1649208300000|2022-04-06 01:25:00|407.43|404.63|407.43|404.63|407.43|404.63|407.28|404.48|0
1649208330000|2022-04-06 01:25:30|407.57|404.77|407.57|404.77|407.57|404.77|407.57|404.77|0
1649208340000|2022-04-06 01:25:40|407.43|404.63|407.43|404.63|407.43|404.63|407.43|404.63|0
1649208350000|2022-04-06 01:25:50|407.57|404.77|407.57|404.77|407.57|404.77|407.57|404.77|0
1649208370000|2022-04-06 01:26:10|407.43|404.63|407.57|404.77|407.57|404.77|407.43|404.63|0
1649208380000|2022-04-06 01:26:20|407.43|404.63|407.43|404.63|407.57|404.77|407.43|404.63|0
1649208420000|2022-04-06 01:27:00|407.28|404.48|407.13|404.33|407.28|404.48|407.13|404.33|0
1649208470000|2022-04-06 01:27:50|406.99|404.19|406.99|404.19|406.99|404.19|406.99|404.19|0
1649208480000|2022-04-06 01:28:00|407.13|404.33|407.13|404.33|407.13|404.33|407.13|404.33|0
1649208490000|2022-04-06 01:28:10|407.28|404.48|407.28|404.48|407.28|404.48|407.28|404.48|0
1649208500000|2022-04-06 01:28:20|407.43|404.63|407.43|404.63|407.43|404.63|407.43|404.63|0
1649208540000|2022-04-06 01:29:00|407.5|404.7|407.57|404.77|407.57|404.77|407.5|404.7|0
1649208580000|2022-04-06 01:29:40|407.72|404.92|407.57|404.77|407.72|404.92|407.57|404.77|0
1649208590000|2022-04-06 01:29:50|407.72|404.92|407.72|404.92|407.72|404.92|407.57|404.77|0
1649208600000|2022-04-06 01:30:00|407.87|405.07|407.87|405.07|407.87|405.07|407.87|405.07|0
1649208610000|2022-04-06 01:30:10|408.01|405.21|407.87|405.07|408.01|405.21|407.72|404.92|0
1649208620000|2022-04-06 01:30:20|407.72|404.92|407.87|405.07|407.87|405.07|407.72|404.92|0
1649208630000|2022-04-06 01:30:30|407.72|404.92|407.72|404.92|407.87|405.07|407.72|404.92|0
1649208640000|2022-04-06 01:30:40|407.87|405.07|408.01|405.21|408.01|405.21|407.87|405.07|0
1649208650000|2022-04-06 01:30:50|407.87|405.07|408.01|405.21|408.01|405.21|407.87|405.07|0
1649208660000|2022-04-06 01:31:00|407.87|405.07|407.94|405.14|407.94|405.14|407.87|405.07|0
1649208670000|2022-04-06 01:31:10|408.01|405.21|408.16|405.36|408.16|405.36|408.01|405.21|0
1649208690000|2022-04-06 01:31:30|408.31|405.51|408.31|405.51|408.31|405.51|408.31|405.51|0
1649208720000|2022-04-06 01:32:00|408.45|405.65|408.9|406.1|408.9|406.1|408.45|405.65|0
1649208730000|2022-04-06 01:32:10|408.75|405.95|408.6|405.8|408.75|405.95|408.6|405.8|0
1649208740000|2022-04-06 01:32:20|408.45|405.65|408.6|405.8|408.6|405.8|408.45|405.65|0
1649208750000|2022-04-06 01:32:30|408.45|405.65|408.6|405.8|408.6|405.8|408.45|405.65|0
1649208760000|2022-04-06 01:32:40|408.75|405.95|408.45|405.65|408.75|405.95|408.45|405.65|0
1649208770000|2022-04-06 01:32:50|408.6|405.8|408.6|405.8|408.6|405.8|408.6|405.8|0
1649208780000|2022-04-06 01:33:00|408.45|405.65|408.01|405.21|408.53|405.73|408.01|405.21|0
1649208790000|2022-04-06 01:33:10|407.94|405.14|408.16|405.36|408.16|405.36|407.94|405.14|0
1649208800000|2022-04-06 01:33:20|408.01|405.21|408.24|405.44|408.31|405.51|408.01|405.21|0
1649208810000|2022-04-06 01:33:30|408.16|405.36|408.31|405.51|408.31|405.51|408.16|405.36|0
1649208820000|2022-04-06 01:33:40|408.16|405.36|408.16|405.36|408.16|405.36|408.16|405.36|0
1649208840000|2022-04-06 01:34:00|408.01|405.21|408.16|405.36|408.31|405.51|408.01|405.21|0
1649208850000|2022-04-06 01:34:10|408.31|405.51|408.01|405.21|408.31|405.51|408.01|405.21|0
1649208860000|2022-04-06 01:34:20|408.16|405.36|408.16|405.36|408.16|405.36|408.16|405.36|0
1649208870000|2022-04-06 01:34:30|408.31|405.51|408.31|405.51|408.31|405.51|408.31|405.51|0
1649208900000|2022-04-06 01:35:00|408.16|405.36|408.16|405.36|408.16|405.36|407.94|405.14|0
1649208910000|2022-04-06 01:35:10|408.01|405.21|408.01|405.21|408.01|405.21|408.01|405.21|0
1649208920000|2022-04-06 01:35:20|408.31|405.51|408.16|405.36|408.31|405.51|408.16|405.36|0
1649208940000|2022-04-06 01:35:40|408.01|405.21|407.86|405.06|408.01|405.21|407.86|405.06|0
1649208950000|2022-04-06 01:35:50|408.01|405.21|408.31|405.51|408.31|405.51|408.01|405.21|0
1649208960000|2022-04-06 01:36:00|408.45|405.65|408.45|405.65|408.45|405.65|408.45|405.65|0
1649208970000|2022-04-06 01:36:10|408.6|405.8|409.04|406.24|409.04|406.24|408.6|405.8|0
1649208980000|2022-04-06 01:36:20|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1649208990000|2022-04-06 01:36:30|409.04|406.24|408.89|406.09|409.19|406.39|408.89|406.09|0
1649209000000|2022-04-06 01:36:40|408.82|406.02|408.89|406.09|408.89|406.09|408.82|406.02|0
1649209010000|2022-04-06 01:36:50|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1649209020000|2022-04-06 01:37:00|408.89|406.09|408.75|405.95|408.89|406.09|408.75|405.95|0
1649209030000|2022-04-06 01:37:10|408.6|405.8|408.6|405.8|408.6|405.8|408.6|405.8|0
1649209040000|2022-04-06 01:37:20|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1649209050000|2022-04-06 01:37:30|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1649209060000|2022-04-06 01:37:40|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1649209070000|2022-04-06 01:37:50|408.82|406.02|408.89|406.09|408.89|406.09|408.75|405.95|0
1649209080000|2022-04-06 01:38:00|408.75|405.95|408.75|405.95|408.75|405.95|408.75|405.95|0
1649209090000|2022-04-06 01:38:10|408.82|406.02|408.89|406.09|408.89|406.09|408.75|405.95|0
1649209120000|2022-04-06 01:38:40|408.75|405.95|409.04|406.24|409.04|406.24|408.75|405.95|0
1649209140000|2022-04-06 01:39:00|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1649209150000|2022-04-06 01:39:10|409.04|406.24|409.04|406.24|409.04|406.24|409.04|406.24|0
1649209170000|2022-04-06 01:39:30|409.19|406.39|409.04|406.24|409.26|406.46|409.04|406.24|0
1649209200000|2022-04-06 01:40:00|409.19|406.39|409.12|406.32|409.19|406.39|409.12|406.32|0
1649209210000|2022-04-06 01:40:10|409.04|406.24|408.89|406.09|409.04|406.24|408.89|406.09|0
1649209220000|2022-04-06 01:40:20|408.97|406.17|409.33|406.53|409.33|406.53|408.97|406.17|0
1649209230000|2022-04-06 01:40:30|409.48|406.68|409.48|406.68|409.63|406.83|409.48|406.68|0
1649209240000|2022-04-06 01:40:40|409.56|406.76|409.63|406.83|409.63|406.83|409.56|406.76|0
1649209250000|2022-04-06 01:40:50|409.48|406.68|409.48|406.68|409.48|406.68|409.48|406.68|0
1649209260000|2022-04-06 01:41:00|409.63|406.83|409.56|406.76|409.63|406.83|409.56|406.76|0
1649209270000|2022-04-06 01:41:10|409.63|406.83|409.63|406.83|409.63|406.83|409.63|406.83|0
1649209280000|2022-04-06 01:41:20|409.78|406.98|409.78|406.98|409.78|406.98|409.78|406.98|0
1649209300000|2022-04-06 01:41:40|409.63|406.83|409.48|406.68|409.63|406.83|409.48|406.68|0
1649209310000|2022-04-06 01:41:50|409.33|406.53|409.19|406.39|409.33|406.53|409.19|406.39|0
1649209330000|2022-04-06 01:42:10|409.04|406.24|409.04|406.24|409.04|406.24|409.04|406.24|0
1649209340000|2022-04-06 01:42:20|409.12|406.32|409.04|406.24|409.12|406.32|408.89|406.09|0
1649209360000|2022-04-06 01:42:40|409.19|406.39|409.04|406.24|409.19|406.39|409.04|406.24|0
1649209370000|2022-04-06 01:42:50|409.12|406.32|408.89|406.09|409.12|406.32|408.89|406.09|0
1649209400000|2022-04-06 01:43:20|409.04|406.24|409.04|406.24|409.04|406.24|409.04|406.24|0
1649209410000|2022-04-06 01:43:30|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1649209420000|2022-04-06 01:43:40|409.04|406.24|408.89|406.09|409.04|406.24|408.89|406.09|0
1649209430000|2022-04-06 01:43:50|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1649209440000|2022-04-06 01:44:00|409.04|406.24|409.04|406.24|409.04|406.24|408.97|406.17|0
1649209460000|2022-04-06 01:44:20|408.89|406.09|408.89|406.09|408.89|406.09|408.89|406.09|0
1649209470000|2022-04-06 01:44:30|408.74|405.94|408.89|406.09|408.89|406.09|408.74|405.94|0
1649209480000|2022-04-06 01:44:40|409.04|406.24|409.04|406.24|409.04|406.24|409.04|406.24|0
1649209490000|2022-04-06 01:44:50|408.89|406.09|408.74|405.94|408.89|406.09|408.74|405.94|0
1649209500000|2022-04-06 01:45:00|408.82|406.02|408.89|406.09|408.89|406.09|408.82|406.02|0
1649209510000|2022-04-06 01:45:10|409.04|406.24|409.33|406.53|409.33|406.53|409.04|406.24|0
1649209520000|2022-04-06 01:45:20|409.26|406.46|409.33|406.53|409.33|406.53|409.26|406.46|0
1649209530000|2022-04-06 01:45:30|409.63|406.83|409.78|406.98|409.78|406.98|409.63|406.83|0
1649209540000|2022-04-06 01:45:40|409.63|406.83|409.48|406.68|409.63|406.83|409.48|406.68|0
1649209550000|2022-04-06 01:45:50|409.33|406.53|409.78|406.98|409.78|406.98|409.33|406.53|0
1649209560000|2022-04-06 01:46:00|409.77|406.97|410.37|407.57|410.37|407.57|409.77|406.97|0
1649209570000|2022-04-06 01:46:10|410.22|407.42|410.66|407.86|410.66|407.86|410.22|407.42|0
1649209580000|2022-04-06 01:46:20|410.59|407.79|410.81|408.01|410.81|408.01|410.51|407.71|0
1649209590000|2022-04-06 01:46:30|410.66|407.86|410.51|407.71|410.66|407.86|410.51|407.71|0
1649209600000|2022-04-06 01:46:40|410.22|407.42|410.07|407.27|410.22|407.42|410.07|407.27|0
1649209610000|2022-04-06 01:46:50|410.22|407.42|410.22|407.42|410.22|407.42|410.22|407.42|0
1649209620000|2022-04-06 01:47:00|410.07|407.27|409.92|407.12|410.22|407.42|409.92|407.12|0
1649209630000|2022-04-06 01:47:10|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1649209640000|2022-04-06 01:47:20|409.63|406.83|409.63|406.83|409.63|406.83|409.48|406.68|0
1649209650000|2022-04-06 01:47:30|409.77|406.97|409.63|406.83|409.77|406.97|409.63|406.83|0
1649209660000|2022-04-06 01:47:40|409.7|406.9|409.48|406.68|409.77|406.97|409.48|406.68|0
1649209670000|2022-04-06 01:47:50|409.33|406.53|409.48|406.68|409.48|406.68|409.33|406.53|0
1649209680000|2022-04-06 01:48:00|409.77|406.97|409.92|407.12|409.92|407.12|409.77|406.97|0
1649209690000|2022-04-06 01:48:10|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1649209700000|2022-04-06 01:48:20|409.92|407.12|409.77|406.97|409.92|407.12|409.77|406.97|0
1649209710000|2022-04-06 01:48:30|409.92|407.12|410.07|407.27|410.07|407.27|409.92|407.12|0
1649209720000|2022-04-06 01:48:40|409.92|407.12|409.77|406.97|409.92|407.12|409.77|406.97|0
1649209730000|2022-04-06 01:48:50|409.48|406.68|409.48|406.68|409.48|406.68|409.48|406.68|0
1649209740000|2022-04-06 01:49:00|409.63|406.83|409.04|406.24|409.63|406.83|409.04|406.24|0
1649209750000|2022-04-06 01:49:10|409.11|406.31|409.33|406.53|409.33|406.53|409.11|406.31|0
1649209760000|2022-04-06 01:49:20|409.48|406.68|409.63|406.83|409.63|406.83|409.48|406.68|0
1649209770000|2022-04-06 01:49:30|409.48|406.68|409.48|406.68|409.48|406.68|409.48|406.68|0
1649209780000|2022-04-06 01:49:40|409.63|406.83|409.48|406.68|409.63|406.83|409.48|406.68|0
1649209800000|2022-04-06 01:50:00|409.77|406.97|409.48|406.68|409.77|406.97|409.33|406.53|0
1649209810000|2022-04-06 01:50:10|409.33|406.53|409.48|406.68|409.48|406.68|409.33|406.53|0
1649209820000|2022-04-06 01:50:20|409.33|406.53|409.33|406.53|409.33|406.53|409.33|406.53|0
1649209840000|2022-04-06 01:50:40|409.18|406.38|409.18|406.38|409.18|406.38|409.18|406.38|0
1649209850000|2022-04-06 01:50:50|409.04|406.24|409.33|406.53|409.33|406.53|409.04|406.24|0
1649209860000|2022-04-06 01:51:00|409.26|406.46|409.04|406.24|409.26|406.46|409.04|406.24|0
1649209870000|2022-04-06 01:51:10|409.18|406.38|409.11|406.31|409.18|406.38|409.11|406.31|0
1649209880000|2022-04-06 01:51:20|409.18|406.38|409.77|406.97|409.77|406.97|409.18|406.38|0
1649209890000|2022-04-06 01:51:30|409.63|406.83|409.48|406.68|409.63|406.83|409.48|406.68|0
1649209900000|2022-04-06 01:51:40|409.63|406.83|409.63|406.83|409.63|406.83|409.63|406.83|0
1649209910000|2022-04-06 01:51:50|409.55|406.75|409.77|406.97|409.77|406.97|409.55|406.75|0
1649209920000|2022-04-06 01:52:00|409.92|407.12|409.77|406.97|409.92|407.12|409.77|406.97|0
1649209930000|2022-04-06 01:52:10|409.92|407.12|409.92|407.12|409.92|407.12|409.92|407.12|0
1649209940000|2022-04-06 01:52:20|409.77|406.97|410.07|407.27|410.07|407.27|409.77|406.97|0
1649209950000|2022-04-06 01:52:30|409.92|407.12|410.07|407.27|410.07|407.27|409.92|407.12|0
1649209960000|2022-04-06 01:52:40|409.92|407.12|409.62|406.82|409.92|407.12|409.62|406.82|0
1649209970000|2022-04-06 01:52:50|409.77|406.97|410.07|407.27|410.07|407.27|409.62|406.82|0
1649209980000|2022-04-06 01:53:00|409.92|407.12|409.92|407.12|409.92|407.12|409.92|407.12|0
1649209990000|2022-04-06 01:53:10|409.85|407.05|409.85|407.05|409.92|407.12|409.85|407.05|0
1649210000000|2022-04-06 01:53:20|409.77|406.97|409.92|407.12|409.92|407.12|409.77|406.97|0
1649210010000|2022-04-06 01:53:30|409.77|406.97|410.07|407.27|410.07|407.27|409.77|406.97|0
1649210030000|2022-04-06 01:53:50|409.92|407.12|409.92|407.12|410|407.2|409.92|407.12|0
1649210040000|2022-04-06 01:54:00|410.07|407.27|409.92|407.12|410.07|407.27|409.92|407.12|0
1649210050000|2022-04-06 01:54:10|410.07|407.27|410.21|407.41|410.21|407.41|410.07|407.27|0
1649210060000|2022-04-06 01:54:20|410.36|407.56|410.36|407.56|410.36|407.56|410.36|407.56|0
1649210070000|2022-04-06 01:54:30|410.21|407.41|410.21|407.41|410.21|407.41|410.21|407.41|0
1649210080000|2022-04-06 01:54:40|410.36|407.56|410.51|407.71|410.51|407.71|410.36|407.56|0
1649210100000|2022-04-06 01:55:00|410.36|407.56|410.51|407.71|410.51|407.71|410.36|407.56|0
1649210110000|2022-04-06 01:55:10|410.66|407.86|410.8|408|410.8|408|410.66|407.86|0
1649210120000|2022-04-06 01:55:20|410.73|407.93|410.66|407.86|410.73|407.93|410.66|407.86|0
1649210130000|2022-04-06 01:55:30|410.51|407.71|410.51|407.71|410.51|407.71|410.51|407.71|0
1649210140000|2022-04-06 01:55:40|410.36|407.56|410.51|407.71|410.51|407.71|410.36|407.56|0
1649210150000|2022-04-06 01:55:50|410.66|407.86|410.8|408|410.8|408|410.66|407.86|0
1649210160000|2022-04-06 01:56:00|410.73|407.93|410.66|407.86|410.8|408|410.66|407.86|0
1649210180000|2022-04-06 01:56:20|410.8|408|410.51|407.71|410.8|408|410.51|407.71|0
1649210190000|2022-04-06 01:56:30|410.36|407.56|410.51|407.71|410.51|407.71|410.36|407.56|0
1649210200000|2022-04-06 01:56:40|410.36|407.56|410.36|407.56|410.44|407.64|410.36|407.56|0
1649210220000|2022-04-06 01:57:00|410.21|407.41|410.21|407.41|410.21|407.41|410.21|407.41|0
1649210240000|2022-04-06 01:57:20|410.29|407.49|410.21|407.41|410.29|407.49|410.21|407.41|0
1649210250000|2022-04-06 01:57:30|410.36|407.56|410.51|407.71|410.66|407.86|410.36|407.56|0
1649210260000|2022-04-06 01:57:40|410.36|407.56|410.51|407.71|410.51|407.71|410.36|407.56|0
1649210270000|2022-04-06 01:57:50|410.59|407.79|410.66|407.86|410.66|407.86|410.51|407.71|0
1649210280000|2022-04-06 01:58:00|410.8|408|410.95|408.15|411.25|408.45|410.8|408|0
1649210290000|2022-04-06 01:58:10|411.1|408.3|410.95|408.15|411.1|408.3|410.95|408.15|0
1649210300000|2022-04-06 01:58:20|411.1|408.3|410.95|408.15|411.1|408.3|410.95|408.15|0
1649210310000|2022-04-06 01:58:30|411.03|408.23|410.8|408|411.03|408.23|410.8|408|0
1649210320000|2022-04-06 01:58:40|410.66|407.86|410.95|408.15|410.95|408.15|410.66|407.86|0
1649210330000|2022-04-06 01:58:50|410.8|408|410.95|408.15|410.95|408.15|410.8|408|0
1649210340000|2022-04-06 01:59:00|411.1|408.3|411.39|408.59|411.39|408.59|411.1|408.3|0
1649210350000|2022-04-06 01:59:10|411.25|408.45|411.32|408.52|411.32|408.52|411.25|408.45|0
1649210360000|2022-04-06 01:59:20|411.25|408.45|411.54|408.74|411.54|408.74|411.25|408.45|0
1649210370000|2022-04-06 01:59:30|411.25|408.45|411.25|408.45|411.25|408.45|411.25|408.45|0
1649210380000|2022-04-06 01:59:40|411.1|408.3|411.1|408.3|411.1|408.3|411.1|408.3|0
1649210390000|2022-04-06 01:59:50|410.95|408.15|410.95|408.15|410.95|408.15|410.95|408.15|0
1649210400000|2022-04-06 02:00:00|411.25|408.45|411.03|408.23|411.25|408.45|411.03|408.23|0
1649210410000|2022-04-06 02:00:10|411.1|408.3|410.51|407.71|411.1|408.3|410.51|407.71|0
1649210420000|2022-04-06 02:00:20|410.36|407.56|410.66|407.86|410.66|407.86|410.36|407.56|0
1649210430000|2022-04-06 02:00:30|410.51|407.71|410.51|407.71|410.51|407.71|410.51|407.71|0
1649210440000|2022-04-06 02:00:40|410.44|407.64|410.44|407.64|410.44|407.64|410.44|407.64|0
1649210450000|2022-04-06 02:00:50|410.36|407.56|410.51|407.71|410.51|407.71|410.36|407.56|0
1649210460000|2022-04-06 02:01:00|410.58|407.78|410.36|407.56|410.58|407.78|410.36|407.56|0
1649210470000|2022-04-06 02:01:10|410.51|407.71|410.36|407.56|410.51|407.71|410.36|407.56|0
1649210480000|2022-04-06 02:01:20|410.51|407.71|410.51|407.71|410.51|407.71|410.51|407.71|0
1649210490000|2022-04-06 02:01:30|410.65|407.85|410.65|407.85|410.65|407.85|410.58|407.78|0
1649210500000|2022-04-06 02:01:40|410.8|408|410.65|407.85|410.8|408|410.51|407.71|0
1649210520000|2022-04-06 02:02:00|410.58|407.78|410.51|407.71|410.58|407.78|410.51|407.71|0
1649210550000|2022-04-06 02:02:30|410.65|407.85|410.8|408|410.8|408|410.65|407.85|0
1649210570000|2022-04-06 02:02:50|410.65|407.85|410.65|407.85|410.65|407.85|410.65|407.85|0
1649210580000|2022-04-06 02:03:00|410.8|408|410.65|407.85|410.8|408|410.65|407.85|0
1649210590000|2022-04-06 02:03:10|410.58|407.78|410.65|407.85|410.65|407.85|410.58|407.78|0
1649210600000|2022-04-06 02:03:20|410.8|408|410.8|408|410.8|408|410.8|408|0
1649210620000|2022-04-06 02:03:40|410.73|407.93|410.95|408.15|410.95|408.15|410.73|407.93|0
1649210640000|2022-04-06 02:04:00|410.8|408|410.8|408|410.8|408|410.8|408|0
1649210650000|2022-04-06 02:04:10|410.65|407.85|410.65|407.85|410.65|407.85|410.65|407.85|0
1649210660000|2022-04-06 02:04:20|410.8|408|410.95|408.15|410.95|408.15|410.8|408|0
1649210670000|2022-04-06 02:04:30|411.1|408.3|410.95|408.15|411.1|408.3|410.95|408.15|0
1649210680000|2022-04-06 02:04:40|411.1|408.3|410.95|408.15|411.1|408.3|410.95|408.15|0
1649210700000|2022-04-06 02:05:00|410.8|408|410.65|407.85|410.8|408|410.65|407.85|0
1649210710000|2022-04-06 02:05:10|410.8|408|410.95|408.15|410.95|408.15|410.8|408|0
1649210720000|2022-04-06 02:05:20|410.88|408.08|410.95|408.15|410.95|408.15|410.8|408|0
1649210740000|2022-04-06 02:05:40|410.8|408|410.65|407.85|410.8|408|410.65|407.85|0
1649210750000|2022-04-06 02:05:50|410.8|408|410.8|408|410.8|408|410.8|408|0
1649210760000|2022-04-06 02:06:00|410.65|407.85|410.43|407.63|410.65|407.85|410.36|407.56|0
1649210770000|2022-04-06 02:06:10|410.36|407.56|410.21|407.41|410.36|407.56|410.21|407.41|0
1649210800000|2022-04-06 02:06:40|410.36|407.56|410.36|407.56|410.36|407.56|410.36|407.56|0
1649210830000|2022-04-06 02:07:10|410.51|407.71|410.5|407.7|410.51|407.71|410.5|407.7|0
1649210840000|2022-04-06 02:07:20|410.43|407.63|410.43|407.63|410.43|407.63|410.43|407.63|0
1649210850000|2022-04-06 02:07:30|410.36|407.56|410.36|407.56|410.36|407.56|410.36|407.56|0
1649210860000|2022-04-06 02:07:40|410.06|407.26|410.06|407.26|410.06|407.26|410.06|407.26|0
1649210890000|2022-04-06 02:08:10|409.91|407.11|409.91|407.11|409.91|407.11|409.91|407.11|0
1649210900000|2022-04-06 02:08:20|410.06|407.26|410.06|407.26|410.06|407.26|410.06|407.26|0
1649210930000|2022-04-06 02:08:50|410.21|407.41|410.21|407.41|410.21|407.41|410.21|407.41|0
1649210950000|2022-04-06 02:09:10|410.06|407.26|409.91|407.11|410.06|407.26|409.91|407.11|0
1649210960000|2022-04-06 02:09:20|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1649210970000|2022-04-06 02:09:30|409.91|407.11|409.62|406.82|409.91|407.11|409.62|406.82|0
1649210980000|2022-04-06 02:09:40|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1649211010000|2022-04-06 02:10:10|409.62|406.82|409.62|406.82|409.62|406.82|409.62|406.82|0
1649211020000|2022-04-06 02:10:20|409.55|406.75|409.62|406.82|409.62|406.82|409.55|406.75|0
1649211030000|2022-04-06 02:10:30|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1649211040000|2022-04-06 02:10:40|409.7|406.9|409.62|406.82|409.7|406.9|409.62|406.82|0
1649211050000|2022-04-06 02:10:50|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1649211070000|2022-04-06 02:11:10|409.91|407.11|409.91|407.11|409.91|407.11|409.91|407.11|0
1649211080000|2022-04-06 02:11:20|409.77|406.97|409.91|407.11|409.91|407.11|409.77|406.97|0
1649211090000|2022-04-06 02:11:30|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1649211100000|2022-04-06 02:11:40|409.62|406.82|409.62|406.82|409.62|406.82|409.62|406.82|0
1649211110000|2022-04-06 02:11:50|409.77|406.97|409.77|406.97|409.77|406.97|409.77|406.97|0
1649211120000|2022-04-06 02:12:00|409.91|407.11|410.06|407.26|410.21|407.41|409.91|407.11|0
1649211130000|2022-04-06 02:12:10|410.21|407.41|410.5|407.7|410.5|407.7|410.21|407.41|0
1649211150000|2022-04-06 02:12:30|410.36|407.56|410.36|407.56|410.36|407.56|410.36|407.56|0
1649211170000|2022-04-06 02:12:50|410.5|407.7|410.5|407.7|410.5|407.7|410.5|407.7|0
1649211180000|2022-04-06 02:13:00|410.36|407.56|410.36|407.56|410.36|407.56|410.36|407.56|0
1649211190000|2022-04-06 02:13:10|410.21|407.41|410.21|407.41|410.21|407.41|410.21|407.41|0
1649211210000|2022-04-06 02:13:30|410.36|407.56|410.35|407.55|410.36|407.56|410.35|407.55|0
1649211220000|2022-04-06 02:13:40|410.28|407.48|410.35|407.55|410.35|407.55|410.28|407.48|0
1649211230000|2022-04-06 02:13:50|410.28|407.48|410.21|407.41|410.35|407.55|410.21|407.41|0
1649211240000|2022-04-06 02:14:00|410.5|407.7|410.5|407.7|410.5|407.7|410.5|407.7|0
1649211260000|2022-04-06 02:14:20|410.35|407.55|410.5|407.7|410.5|407.7|410.35|407.55|0
1649211270000|2022-04-06 02:14:30|410.35|407.55|410.35|407.55|410.35|407.55|410.35|407.55|0
1649211280000|2022-04-06 02:14:40|410.5|407.7|410.35|407.55|410.5|407.7|410.35|407.55|0
1649211310000|2022-04-06 02:15:10|410.28|407.48|410.35|407.55|410.35|407.55|410.28|407.48|0
1649211330000|2022-04-06 02:15:30|410.5|407.7|410.5|407.7|410.5|407.7|410.5|407.7|0
1649211340000|2022-04-06 02:15:40|410.58|407.78|410.65|407.85|410.65|407.85|410.58|407.78|0
1649211360000|2022-04-06 02:16:00|410.5|407.7|410.5|407.7|410.5|407.7|410.5|407.7|0
1649211370000|2022-04-06 02:16:10|410.65|407.85|410.65|407.85|410.65|407.85|410.65|407.85|0
1649211380000|2022-04-06 02:16:20|410.8|408|410.73|407.93|410.8|408|410.65|407.85|0
1649211390000|2022-04-06 02:16:30|410.8|408|410.8|408|410.8|408|410.65|407.85|0
1649211420000|2022-04-06 02:17:00|410.73|407.93|410.8|408|410.8|408|410.73|407.93|0
1649211430000|2022-04-06 02:17:10|410.65|407.85|410.65|407.85|410.65|407.85|410.65|407.85|0
1649211440000|2022-04-06 02:17:20|410.5|407.7|410.5|407.7|410.5|407.7|410.5|407.7|0
1649211460000|2022-04-06 02:17:40|410.65|407.85|410.5|407.7|410.65|407.85|410.5|407.7|0
1649211480000|2022-04-06 02:18:00|410.65|407.85|410.65|407.85|410.65|407.85|410.65|407.85|0
1649211530000|2022-04-06 02:18:50|410.8|408|410.8|408|410.8|408|410.8|408|0
1649211540000|2022-04-06 02:19:00|410.73|407.93|410.58|407.78|410.73|407.93|410.5|407.7|0
1649211550000|2022-04-06 02:19:10|410.65|407.85|410.65|407.85|410.65|407.85|410.65|407.85|0
1649211570000|2022-04-06 02:19:30|410.8|408|410.8|408|410.94|408.14|410.8|408|0
1649211590000|2022-04-06 02:19:50|410.94|408.14|410.8|408|410.94|408.14|410.8|408|0
1649211600000|2022-04-06 02:20:00|410.94|408.14|410.8|408|410.94|408.14|410.8|408|0
1649211610000|2022-04-06 02:20:10|410.94|408.14|410.94|408.14|410.94|408.14|410.94|408.14|0
1649211620000|2022-04-06 02:20:20|410.8|408|410.8|408|410.8|408|410.8|408|0
1649211670000|2022-04-06 02:21:10|410.72|407.92|410.8|408|410.8|408|410.72|407.92|0
1649211680000|2022-04-06 02:21:20|410.65|407.85|410.65|407.85|410.65|407.85|410.65|407.85|0
1649211690000|2022-04-06 02:21:30|410.5|407.7|410.5|407.7|410.5|407.7|410.5|407.7|0
1649211700000|2022-04-06 02:21:40|410.35|407.55|410.2|407.4|410.35|407.55|410.2|407.4|0
1649211730000|2022-04-06 02:22:10|410.28|407.48|410.2|407.4|410.28|407.48|410.2|407.4|0
1649211740000|2022-04-06 02:22:20|410.35|407.55|410.2|407.4|410.35|407.55|410.2|407.4|0
1649211750000|2022-04-06 02:22:30|410.06|407.26|410.2|407.4|410.2|407.4|410.06|407.26|0
1649211770000|2022-04-06 02:22:50|410.06|407.26|410.06|407.26|410.06|407.26|410.06|407.26|0
1649211780000|2022-04-06 02:23:00|410.2|407.4|410.06|407.26|410.2|407.4|409.91|407.11|0
1649211790000|2022-04-06 02:23:10|410.2|407.4|410.2|407.4|410.2|407.4|410.2|407.4|0
1649211800000|2022-04-06 02:23:20|410.28|407.48|410.2|407.4|410.28|407.48|410.2|407.4|0
1649211830000|2022-04-06 02:23:50|410.35|407.55|410.35|407.55|410.35|407.55|410.2|407.4|0
1649211840000|2022-04-06 02:24:00|410.2|407.4|410.2|407.4|410.2|407.4|410.2|407.4|0
1649211880000|2022-04-06 02:24:40|410.06|407.26|410.06|407.26|410.06|407.26|410.06|407.26|0
1649211920000|2022-04-06 02:25:20|409.91|407.11|410.06|407.26|410.06|407.26|409.91|407.11|0
1649211990000|2022-04-06 02:26:30|410.05|407.25|410.05|407.25|410.05|407.25|410.05|407.25|0
1649212010000|2022-04-06 02:26:50|409.76|406.96|409.76|406.96|409.76|406.96|409.76|406.96|0
1649212030000|2022-04-06 02:27:10|409.61|406.81|409.61|406.81|409.61|406.81|409.61|406.81|0
1649212040000|2022-04-06 02:27:20|409.76|406.96|409.61|406.81|409.76|406.96|409.61|406.81|0
1649212050000|2022-04-06 02:27:30|409.46|406.66|409.46|406.66|409.46|406.66|409.32|406.52|0
1649212060000|2022-04-06 02:27:40|409.61|406.81|409.61|406.81|409.61|406.81|409.61|406.81|0
1649212070000|2022-04-06 02:27:50|409.46|406.66|409.32|406.52|409.46|406.66|409.32|406.52|0
1649212080000|2022-04-06 02:28:00|409.61|406.81|409.61|406.81|409.61|406.81|409.61|406.81|0
1649212090000|2022-04-06 02:28:10|409.46|406.66|409.46|406.66|409.46|406.66|409.46|406.66|0
1649212100000|2022-04-06 02:28:20|409.61|406.81|409.61|406.81|409.61|406.81|409.61|406.81|0
1649212110000|2022-04-06 02:28:30|409.76|406.96|409.76|406.96|409.76|406.96|409.76|406.96|0
1649212130000|2022-04-06 02:28:50|409.91|407.11|409.91|407.11|409.91|407.11|409.91|407.11|0
1649212140000|2022-04-06 02:29:00|409.76|406.96|409.76|406.96|409.76|406.96|409.76|406.96|0
1649212150000|2022-04-06 02:29:10|409.61|406.81|409.46|406.66|409.61|406.81|409.46|406.66|0
1649212180000|2022-04-06 02:29:40|409.61|406.81|409.61|406.81|409.61|406.81|409.46|406.66|0
1649212200000|2022-04-06 02:30:00|409.76|406.96|409.76|406.96|409.76|406.96|409.61|406.81|0
1649212210000|2022-04-06 02:30:10|409.61|406.81|409.54|406.74|409.61|406.81|409.54|406.74|0
1649212220000|2022-04-06 02:30:20|409.46|406.66|409.61|406.81|409.61|406.81|409.46|406.66|0
1649212250000|2022-04-06 02:30:50|409.76|406.96|409.76|406.96|409.76|406.96|409.76|406.96|0
1649212260000|2022-04-06 02:31:00|409.61|406.81|409.61|406.81|409.61|406.81|409.61|406.81|0
1649212270000|2022-04-06 02:31:10|409.76|406.96|409.76|406.96|409.76|406.96|409.76|406.96|0
1649212290000|2022-04-06 02:31:30|409.91|407.11|409.91|407.11|409.91|407.11|409.91|407.11|0
1649212310000|2022-04-06 02:31:50|410.05|407.25|410.05|407.25|410.05|407.25|410.05|407.25|0
1649212320000|2022-04-06 02:32:00|410.2|407.4|410.2|407.4|410.2|407.4|410.2|407.4|0
1649212330000|2022-04-06 02:32:10|410.05|407.25|410.05|407.25|410.05|407.25|410.05|407.25|0
1649212340000|2022-04-06 02:32:20|409.91|407.11|409.91|407.11|409.91|407.11|409.91|407.11|0
1649212350000|2022-04-06 02:32:30|409.76|406.96|409.76|406.96|409.76|406.96|409.76|406.96|0
1649212380000|2022-04-06 02:33:00|409.61|406.81|409.61|406.81|409.61|406.81|409.61|406.81|0
1649212390000|2022-04-06 02:33:10|409.17|406.37|409.17|406.37|409.32|406.52|409.17|406.37|0
1649212410000|2022-04-06 02:33:30|409.32|406.52|409.02|406.22|409.32|406.52|409.02|406.22|0
1649212420000|2022-04-06 02:33:40|408.87|406.07|408.87|406.07|408.87|406.07|408.87|406.07|0
1649212430000|2022-04-06 02:33:50|408.73|405.93|408.73|405.93|408.73|405.93|408.73|405.93|0
1649212440000|2022-04-06 02:34:00|408.87|406.07|408.87|406.07|408.87|406.07|408.87|406.07|0
1649212450000|2022-04-06 02:34:10|408.95|406.15|408.95|406.15|408.95|406.15|408.95|406.15|0
1649212460000|2022-04-06 02:34:20|408.87|406.07|409.02|406.22|409.17|406.37|408.87|406.07|0
1649212470000|2022-04-06 02:34:30|409.1|406.3|409.17|406.37|409.17|406.37|409.1|406.3|0
1649212480000|2022-04-06 02:34:40|409.02|406.22|409.02|406.22|409.02|406.22|409.02|406.22|0
1649212500000|2022-04-06 02:35:00|408.87|406.07|408.87|406.07|408.87|406.07|408.73|405.93|0
1649212510000|2022-04-06 02:35:10|408.73|405.93|408.58|405.78|408.73|405.93|408.58|405.78|0
1649212520000|2022-04-06 02:35:20|408.73|405.93|409.02|406.22|409.02|406.22|408.73|405.93|0
1649212530000|2022-04-06 02:35:30|409.1|406.3|409.02|406.22|409.1|406.3|409.02|406.22|0
1649212560000|2022-04-06 02:36:00|408.87|406.07|408.87|406.07|408.87|406.07|408.87|406.07|0
1649212580000|2022-04-06 02:36:20|408.8|406|408.72|405.92|408.8|406|408.72|405.92|0
1649212590000|2022-04-06 02:36:30|408.87|406.07|408.72|405.92|408.87|406.07|408.72|405.92|0
1649212600000|2022-04-06 02:36:40|408.58|405.78|408.72|405.92|408.72|405.92|408.58|405.78|0
1649212630000|2022-04-06 02:37:10|408.58|405.78|408.58|405.78|408.72|405.92|408.58|405.78|0
1649212690000|2022-04-06 02:38:10|408.43|405.63|408.43|405.63|408.43|405.63|408.43|405.63|0
1649212700000|2022-04-06 02:38:20|408.58|405.78|408.43|405.63|408.58|405.78|408.43|405.63|0
1649212710000|2022-04-06 02:38:30|408.58|405.78|408.51|405.71|408.58|405.78|408.51|405.71|0
1649212720000|2022-04-06 02:38:40|408.58|405.78|408.43|405.63|408.58|405.78|408.43|405.63|0
1649212730000|2022-04-06 02:38:50|408.58|405.78|408.58|405.78|408.58|405.78|408.58|405.78|0
1649212740000|2022-04-06 02:39:00|408.43|405.63|408.43|405.63|408.43|405.63|408.43|405.63|0
1649212750000|2022-04-06 02:39:10|408.58|405.78|408.58|405.78|408.58|405.78|408.58|405.78|0
1649212770000|2022-04-06 02:39:30|408.43|405.63|408.43|405.63|408.43|405.63|408.43|405.63|0
1649212800000|2022-04-06 02:40:00|408.58|405.78|408.58|405.78|408.58|405.78|408.58|405.78|0
1649212810000|2022-04-06 02:40:10|408.43|405.63|408.43|405.63|408.43|405.63|408.43|405.63|0
1649212820000|2022-04-06 02:40:20|408.58|405.78|408.43|405.63|408.58|405.78|408.43|405.63|0
1649212830000|2022-04-06 02:40:30|408.51|405.71|408.58|405.78|408.58|405.78|408.51|405.71|0
1649212870000|2022-04-06 02:41:10|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1649212880000|2022-04-06 02:41:20|408.58|405.78|408.58|405.78|408.58|405.78|408.58|405.78|0
1649212890000|2022-04-06 02:41:30|408.72|405.92|408.58|405.78|408.72|405.92|408.58|405.78|0
1649212900000|2022-04-06 02:41:40|408.43|405.63|408.43|405.63|408.43|405.63|408.43|405.63|0
1649212930000|2022-04-06 02:42:10|408.58|405.78|408.43|405.63|408.58|405.78|408.43|405.63|0
1649212940000|2022-04-06 02:42:20|408.58|405.78|408.58|405.78|408.58|405.78|408.58|405.78|0
1649212950000|2022-04-06 02:42:30|408.65|405.85|408.65|405.85|408.65|405.85|408.65|405.85|0
1649212960000|2022-04-06 02:42:40|408.58|405.78|408.72|405.92|408.72|405.92|408.58|405.78|0
1649212970000|2022-04-06 02:42:50|408.87|406.07|409.02|406.22|409.02|406.22|408.87|406.07|0
1649213000000|2022-04-06 02:43:20|408.95|406.15|408.87|406.07|408.95|406.15|408.87|406.07|0
1649213010000|2022-04-06 02:43:30|408.95|406.15|409.16|406.36|409.16|406.36|408.95|406.15|0
1649213020000|2022-04-06 02:43:40|409.02|406.22|409.02|406.22|409.16|406.36|409.02|406.22|0
1649213030000|2022-04-06 02:43:50|408.87|406.07|408.87|406.07|408.87|406.07|408.87|406.07|0
1649213050000|2022-04-06 02:44:10|408.8|406|408.72|405.92|408.8|406|408.72|405.92|0
1649213060000|2022-04-06 02:44:20|408.87|406.07|408.87|406.07|408.87|406.07|408.87|406.07|0
1649213070000|2022-04-06 02:44:30|409.02|406.22|409.02|406.22|409.02|406.22|409.02|406.22|0
1649213090000|2022-04-06 02:44:50|408.95|406.15|408.87|406.07|408.95|406.15|408.87|406.07|0
1649213120000|2022-04-06 02:45:20|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1649213130000|2022-04-06 02:45:30|408.87|406.07|408.87|406.07|408.87|406.07|408.87|406.07|0
1649213140000|2022-04-06 02:45:40|408.95|406.15|409.02|406.22|409.02|406.22|408.95|406.15|0
1649213160000|2022-04-06 02:46:00|409.16|406.36|409.09|406.29|409.16|406.36|409.02|406.22|0
1649213170000|2022-04-06 02:46:10|409.02|406.22|409.16|406.36|409.16|406.36|409.02|406.22|0
1649213180000|2022-04-06 02:46:20|409.02|406.22|409.02|406.22|409.02|406.22|409.02|406.22|0
1649213190000|2022-04-06 02:46:30|408.87|406.07|408.87|406.07|408.87|406.07|408.87|406.07|0
1649213220000|2022-04-06 02:47:00|409.02|406.22|409.02|406.22|409.02|406.22|409.02|406.22|0
1649213250000|2022-04-06 02:47:30|409.16|406.36|409.16|406.36|409.16|406.36|409.16|406.36|0
1649213260000|2022-04-06 02:47:40|409.02|406.22|409.01|406.21|409.02|406.22|409.01|406.21|0
1649213270000|2022-04-06 02:47:50|409.16|406.36|409.16|406.36|409.16|406.36|409.16|406.36|0
1649213280000|2022-04-06 02:48:00|409.01|406.21|409.31|406.51|409.31|406.51|409.01|406.21|0
1649213290000|2022-04-06 02:48:10|409.16|406.36|409.16|406.36|409.16|406.36|409.16|406.36|0
1649213300000|2022-04-06 02:48:20|409.31|406.51|409.31|406.51|409.31|406.51|409.31|406.51|0
1649213390000|2022-04-06 02:49:50|409.16|406.36|409.16|406.36|409.16|406.36|409.16|406.36|0
1649213420000|2022-04-06 02:50:20|409.09|406.29|409.09|406.29|409.09|406.29|409.09|406.29|0
1649213430000|2022-04-06 02:50:30|409.01|406.21|409.01|406.21|409.01|406.21|409.01|406.21|0
1649213450000|2022-04-06 02:50:50|408.94|406.14|409.01|406.21|409.01|406.21|408.94|406.14|0
1649213460000|2022-04-06 02:51:00|408.87|406.07|409.01|406.21|409.01|406.21|408.87|406.07|0
1649213490000|2022-04-06 02:51:30|409.16|406.36|409.16|406.36|409.16|406.36|409.16|406.36|0
1649213500000|2022-04-06 02:51:40|409.01|406.21|409.01|406.21|409.01|406.21|409.01|406.21|0
1649213510000|2022-04-06 02:51:50|408.87|406.07|408.87|406.07|408.87|406.07|408.87|406.07|0
1649213520000|2022-04-06 02:52:00|409.01|406.21|409.01|406.21|409.01|406.21|409.01|406.21|0
1649213530000|2022-04-06 02:52:10|409.16|406.36|409.16|406.36|409.16|406.36|409.16|406.36|0
1649213560000|2022-04-06 02:52:40|409.31|406.51|409.16|406.36|409.31|406.51|409.16|406.36|0
1649213570000|2022-04-06 02:52:50|409.01|406.21|409.01|406.21|409.01|406.21|409.01|406.21|0
1649213640000|2022-04-06 02:54:00|408.87|406.07|408.87|406.07|408.87|406.07|408.87|406.07|0
1649213650000|2022-04-06 02:54:10|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1649213720000|2022-04-06 02:55:20|408.57|405.77|408.57|405.77|408.57|405.77|408.57|405.77|0
1649213730000|2022-04-06 02:55:30|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1649213740000|2022-04-06 02:55:40|408.65|405.85|408.72|405.92|408.72|405.92|408.57|405.77|0
1649213750000|2022-04-06 02:55:50|408.86|406.06|408.86|406.06|408.86|406.06|408.86|406.06|0
1649213770000|2022-04-06 02:56:10|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1649213780000|2022-04-06 02:56:20|408.86|406.06|408.86|406.06|408.86|406.06|408.86|406.06|0
1649213790000|2022-04-06 02:56:30|409.01|406.21|408.86|406.06|409.01|406.21|408.86|406.06|0
1649213800000|2022-04-06 02:56:40|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1649213810000|2022-04-06 02:56:50|408.86|406.06|408.86|406.06|408.86|406.06|408.86|406.06|0
1649213820000|2022-04-06 02:57:00|409.01|406.21|409.01|406.21|409.01|406.21|409.01|406.21|0
1649213830000|2022-04-06 02:57:10|408.86|406.06|408.86|406.06|408.86|406.06|408.86|406.06|0
1649213840000|2022-04-06 02:57:20|408.94|406.14|408.94|406.14|408.94|406.14|408.94|406.14|0
1649213850000|2022-04-06 02:57:30|408.86|406.06|408.86|406.06|408.86|406.06|408.86|406.06|0
1649213890000|2022-04-06 02:58:10|408.79|405.99|408.79|405.99|408.79|405.99|408.79|405.99|0
1649213900000|2022-04-06 02:58:20|408.86|406.06|408.86|406.06|408.86|406.06|408.86|406.06|0
1649213940000|2022-04-06 02:59:00|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1649213960000|2022-04-06 02:59:20|408.86|406.06|408.72|405.92|408.86|406.06|408.72|405.92|0
1649214000000|2022-04-06 03:00:00|408.86|406.06|408.86|406.06|408.86|406.06|408.86|406.06|0
1649214020000|2022-04-06 03:00:20|408.72|405.92|408.72|405.92|408.72|405.92|408.72|405.92|0
1649214050000|2022-04-06 03:00:50|408.64|405.84|408.72|405.92|408.72|405.92|408.64|405.84|0
1649214060000|2022-04-06 03:01:00|408.64|405.84|408.72|405.92|408.72|405.92|408.57|405.77|0
1649214070000|2022-04-06 03:01:10|408.57|405.77|408.57|405.77|408.57|405.77|408.57|405.77|0
1649214080000|2022-04-06 03:01:20|408.42|405.62|408.57|405.77|408.57|405.77|408.42|405.62|0
1649214090000|2022-04-06 03:01:30|408.42|405.62|408.42|405.62|408.42|405.62|408.42|405.62|0
1649214100000|2022-04-06 03:01:40|408.57|405.77|408.42|405.62|408.57|405.77|408.42|405.62|0
1649214120000|2022-04-06 03:02:00|408.57|405.77|408.57|405.77|408.57|405.77|408.57|405.77|0
1649214130000|2022-04-06 03:02:10|408.42|405.62|408.42|405.62|408.42|405.62|408.42|405.62|0
1649214150000|2022-04-06 03:02:30|408.27|405.47|408.13|405.33|408.27|405.47|408.13|405.33|0
1649214160000|2022-04-06 03:02:40|407.98|405.18|407.98|405.18|407.98|405.18|407.98|405.18|0
1649214180000|2022-04-06 03:03:00|408.13|405.33|408.13|405.33|408.13|405.33|408.13|405.33|0
1649214230000|2022-04-06 03:03:50|407.98|405.18|408.06|405.26|408.06|405.26|407.98|405.18|0
1649214240000|2022-04-06 03:04:00|407.98|405.18|408.13|405.33|408.13|405.33|407.98|405.18|0
1649214250000|2022-04-06 03:04:10|408.27|405.47|408.27|405.47|408.27|405.47|408.27|405.47|0
1649214260000|2022-04-06 03:04:20|408.35|405.55|408.42|405.62|408.42|405.62|408.35|405.55|0
1649214270000|2022-04-06 03:04:30|408.57|405.77|408.5|405.7|408.57|405.77|408.5|405.7|0
1649214280000|2022-04-06 03:04:40|408.57|405.77|408.57|405.77|408.57|405.77|408.57|405.77|0
1649214310000|2022-04-06 03:05:10|408.42|405.62|408.42|405.62|408.42|405.62|408.42|405.62|0
1649214320000|2022-04-06 03:05:20|408.57|405.77|408.57|405.77|408.57|405.77|408.57|405.77|0
1649214360000|2022-04-06 03:06:00|408.71|405.91|408.71|405.91|408.71|405.91|408.71|405.91|0
1649214370000|2022-04-06 03:06:10|408.64|405.84|408.71|405.91|408.71|405.91|408.64|405.84|0
1649214380000|2022-04-06 03:06:20|408.57|405.77|408.57|405.77|408.57|405.77|408.57|405.77|0
1649214390000|2022-04-06 03:06:30|408.71|405.91|408.71|405.91|408.71|405.91|408.71|405.91|0
1649214420000|2022-04-06 03:07:00|408.57|405.77|408.71|405.91|408.71|405.91|408.57|405.77|0
1649214430000|2022-04-06 03:07:10|408.64|405.84|408.64|405.84|408.71|405.91|408.64|405.84|0
1649214440000|2022-04-06 03:07:20|408.71|405.91|408.57|405.77|408.71|405.91|408.57|405.77|0
1649214470000|2022-04-06 03:07:50|408.42|405.62|408.42|405.62|408.42|405.62|408.42|405.62|0
1649214490000|2022-04-06 03:08:10|408.57|405.77|408.57|405.77|408.57|405.77|408.57|405.77|0
1649214500000|2022-04-06 03:08:20|408.42|405.62|408.57|405.77|408.57|405.77|408.42|405.62|0
1649214510000|2022-04-06 03:08:30|408.49|405.69|408.49|405.69|408.49|405.69|408.49|405.69|0
1649214520000|2022-04-06 03:08:40|408.42|405.62|408.42|405.62|408.42|405.62|408.42|405.62|0
1649214530000|2022-04-06 03:08:50|408.27|405.47|408.27|405.47|408.27|405.47|408.27|405.47|0
1649214540000|2022-04-06 03:09:00|408.12|405.32|408.12|405.32|408.12|405.32|408.12|405.32|0
1649214600000|2022-04-06 03:10:00|407.98|405.18|407.98|405.18|407.98|405.18|407.68|404.88|0
1649214620000|2022-04-06 03:10:20|407.83|405.03|407.98|405.18|407.98|405.18|407.83|405.03|0
1649214640000|2022-04-06 03:10:40|407.83|405.03|407.83|405.03|407.83|405.03|407.83|405.03|0
1649214650000|2022-04-06 03:10:50|407.98|405.18|407.83|405.03|407.98|405.18|407.83|405.03|0
1649214660000|2022-04-06 03:11:00|407.98|405.18|407.98|405.18|407.98|405.18|407.98|405.18|0
1649214670000|2022-04-06 03:11:10|407.91|405.11|407.83|405.03|407.91|405.11|407.83|405.03|0
1649214680000|2022-04-06 03:11:20|407.98|405.18|407.98|405.18|407.98|405.18|407.98|405.18|0
1649214700000|2022-04-06 03:11:40|408.12|405.32|408.05|405.25|408.12|405.32|407.98|405.18|0
1649214710000|2022-04-06 03:11:50|408.12|405.32|408.27|405.47|408.27|405.47|408.12|405.32|0
1649214720000|2022-04-06 03:12:00|408.35|405.55|408.42|405.62|408.42|405.62|408.35|405.55|0
1649214730000|2022-04-06 03:12:10|408.27|405.47|408.56|405.76|408.56|405.76|408.27|405.47|0
1649214740000|2022-04-06 03:12:20|408.42|405.62|408.42|405.62|408.42|405.62|408.42|405.62|0
1649214750000|2022-04-06 03:12:30|408.27|405.47|408.35|405.55|408.35|405.55|408.27|405.47|0
1649214760000|2022-04-06 03:12:40|408.27|405.47|408.42|405.62|408.42|405.62|408.27|405.47|0
1649214770000|2022-04-06 03:12:50|408.56|405.76|408.56|405.76|408.56|405.76|408.56|405.76|0
1649214790000|2022-04-06 03:13:10|408.42|405.62|408.56|405.76|408.56|405.76|408.42|405.62|0
1649214800000|2022-04-06 03:13:20|408.71|405.91|408.71|405.91|408.71|405.91|408.71|405.91|0
1649214840000|2022-04-06 03:14:00|408.56|405.76|408.56|405.76|408.56|405.76|408.56|405.76|0
1649214860000|2022-04-06 03:14:20|408.42|405.62|408.42|405.62|408.42|405.62|408.27|405.47|0
1649214910000|2022-04-06 03:15:10|408.56|405.76|408.56|405.76|408.56|405.76|408.56|405.76|0
1649214920000|2022-04-06 03:15:20|408.42|405.62|408.56|405.76|408.56|405.76|408.42|405.62|0
1649214930000|2022-04-06 03:15:30|408.42|405.62|408.42|405.62|408.56|405.76|408.42|405.62|0
1649214960000|2022-04-06 03:16:00|408.27|405.47|408.42|405.62|408.42|405.62|408.27|405.47|0
1649214980000|2022-04-06 03:16:20|408.56|405.76|408.71|405.91|408.71|405.91|408.56|405.76|0
1649214990000|2022-04-06 03:16:30|408.56|405.76|408.56|405.76|408.56|405.76|408.56|405.76|0
1649215030000|2022-04-06 03:17:10|408.42|405.62|408.49|405.69|408.49|405.69|408.42|405.62|0
1649215040000|2022-04-06 03:17:20|408.41|405.61|408.41|405.61|408.41|405.61|408.41|405.61|0
1649215070000|2022-04-06 03:17:50|408.27|405.47|408.41|405.61|408.41|405.61|408.27|405.47|0
1649215080000|2022-04-06 03:18:00|408.56|405.76|408.41|405.61|408.56|405.76|408.41|405.61|0
1649215090000|2022-04-06 03:18:10|408.56|405.76|408.56|405.76|408.56|405.76|408.56|405.76|0
1649215100000|2022-04-06 03:18:20|408.71|405.91|408.56|405.76|408.71|405.91|408.56|405.76|0
1649215110000|2022-04-06 03:18:30|408.71|405.91|408.71|405.91|408.71|405.91|408.71|405.91|0
1649215120000|2022-04-06 03:18:40|408.56|405.76|408.56|405.76|408.56|405.76|408.56|405.76|0
1649215140000|2022-04-06 03:19:00|408.41|405.61|408.41|405.61|408.41|405.61|408.41|405.61|0
1649215190000|2022-04-06 03:19:50|408.27|405.47|408.41|405.61|408.41|405.61|408.27|405.47|0
1649215210000|2022-04-06 03:20:10|408.49|405.69|408.56|405.76|408.56|405.76|408.49|405.69|0
1649215220000|2022-04-06 03:20:20|408.71|405.91|408.71|405.91|408.71|405.91|408.71|405.91|0
1649215230000|2022-04-06 03:20:30|408.56|405.76|408.56|405.76|408.56|405.76|408.56|405.76|0
1649215260000|2022-04-06 03:21:00|408.71|405.91|408.71|405.91|408.71|405.91|408.71|405.91|0
1649215270000|2022-04-06 03:21:10|408.78|405.98|408.78|405.98|408.78|405.98|408.78|405.98|0
1649215280000|2022-04-06 03:21:20|408.71|405.91|408.71|405.91|408.71|405.91|408.71|405.91|0
1649215320000|2022-04-06 03:22:00|408.78|405.98|408.78|405.98|408.78|405.98|408.78|405.98|0
1649215330000|2022-04-06 03:22:10|408.71|405.91|408.71|405.91|408.71|405.91|408.71|405.91|0
1649215360000|2022-04-06 03:22:40|408.85|406.05|408.78|405.98|408.85|406.05|408.78|405.98|0
1649215370000|2022-04-06 03:22:50|408.85|406.05|409|406.2|409|406.2|408.85|406.05|0
1649215380000|2022-04-06 03:23:00|408.85|406.05|408.93|406.13|408.93|406.13|408.85|406.05|0
1649215390000|2022-04-06 03:23:10|408.85|406.05|408.85|406.05|408.93|406.13|408.85|406.05|0
1649215400000|2022-04-06 03:23:20|408.93|406.13|408.85|406.05|408.93|406.13|408.85|406.05|0
1649215420000|2022-04-06 03:23:40|408.93|406.13|409|406.2|409|406.2|408.85|406.05|0
1649215430000|2022-04-06 03:23:50|408.85|406.05|408.85|406.05|408.85|406.05|408.85|406.05|0
1649215440000|2022-04-06 03:24:00|409|406.2|409|406.2|409|406.2|409|406.2|0
1649215490000|2022-04-06 03:24:50|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1649215500000|2022-04-06 03:25:00|409.3|406.5|409.3|406.5|409.3|406.5|409.3|406.5|0
1649215510000|2022-04-06 03:25:10|409.15|406.35|409.3|406.5|409.3|406.5|409.15|406.35|0
1649215520000|2022-04-06 03:25:20|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1649215540000|2022-04-06 03:25:40|409|406.2|409|406.2|409|406.2|409|406.2|0
1649215570000|2022-04-06 03:26:10|409.08|406.28|409.08|406.28|409.08|406.28|409.08|406.28|0
1649215580000|2022-04-06 03:26:20|409.15|406.35|409|406.2|409.15|406.35|409|406.2|0
1649215600000|2022-04-06 03:26:40|408.85|406.05|408.85|406.05|408.85|406.05|408.85|406.05|0
1649215660000|2022-04-06 03:27:40|408.71|405.91|408.71|405.91|408.71|405.91|408.71|405.91|0
1649215710000|2022-04-06 03:28:30|408.85|406.05|408.85|406.05|408.85|406.05|408.85|406.05|0
1649215740000|2022-04-06 03:29:00|408.93|406.13|408.85|406.05|408.93|406.13|408.85|406.05|0
1649215750000|2022-04-06 03:29:10|409|406.2|409|406.2|409|406.2|409|406.2|0
1649215760000|2022-04-06 03:29:20|408.85|406.05|408.7|405.9|408.85|406.05|408.7|405.9|0
1649215770000|2022-04-06 03:29:30|408.78|405.98|408.78|405.98|408.78|405.98|408.78|405.98|0
1649215780000|2022-04-06 03:29:40|408.7|405.9|408.7|405.9|408.7|405.9|408.7|405.9|0
1649215790000|2022-04-06 03:29:50|408.78|405.98|408.85|406.05|408.85|406.05|408.78|405.98|0
1649215800000|2022-04-06 03:30:00|409|406.2|408.7|405.9|409|406.2|408.7|405.9|0
1649215810000|2022-04-06 03:30:10|408.85|406.05|408.85|406.05|408.85|406.05|408.85|406.05|0
1649215850000|2022-04-06 03:30:50|409|406.2|409.15|406.35|409.15|406.35|409|406.2|0
1649215860000|2022-04-06 03:31:00|409.29|406.49|409.29|406.49|409.29|406.49|409.29|406.49|0
1649215890000|2022-04-06 03:31:30|409.15|406.35|409.15|406.35|409.15|406.35|409.15|406.35|0
1649215900000|2022-04-06 03:31:40|409.29|406.49|409|406.2|409.29|406.49|409|406.2|0
1649215920000|2022-04-06 03:32:00|408.85|406.05|409|406.2|409|406.2|408.85|406.05|0
1649215960000|2022-04-06 03:32:40|409.15|406.35|409.15|406.35|409.15|406.35|409.07|406.27|0
1649216020000|2022-04-06 03:33:40|409.07|406.27|409.15|406.35|409.15|406.35|409.07|406.27|0
1649216030000|2022-04-06 03:33:50|409.07|406.27|409.15|406.35|409.15|406.35|409.07|406.27|0
1649216040000|2022-04-06 03:34:00|409.29|406.49|409.15|406.35|409.29|406.49|409.15|406.35|0
1649216060000|2022-04-06 03:34:20|409.14|406.34|409.14|406.34|409.14|406.34|409.14|406.34|0
1649216070000|2022-04-06 03:34:30|409|406.2|409|406.2|409|406.2|409|406.2|0
1649216100000|2022-04-06 03:35:00|408.85|406.05|408.85|406.05|408.85|406.05|408.85|406.05|0
1649216110000|2022-04-06 03:35:10|409|406.2|409|406.2|409|406.2|409|406.2|0
1649216150000|2022-04-06 03:35:50|408.85|406.05|408.85|406.05|408.85|406.05|408.85|406.05|0
1649216160000|2022-04-06 03:36:00|409|406.2|409|406.2|409|406.2|408.93|406.13|0
1649216180000|2022-04-06 03:36:20|409.14|406.34|409|406.2|409.14|406.34|409|406.2|0
1649216220000|2022-04-06 03:37:00|409.14|406.34|409.14|406.34|409.14|406.34|409.14|406.34|0
1649216230000|2022-04-06 03:37:10|409.29|406.49|409.29|406.49|409.29|406.49|409.29|406.49|0
1649216240000|2022-04-06 03:37:20|409.14|406.34|409.29|406.49|409.29|406.49|409.14|406.34|0
1649216250000|2022-04-06 03:37:30|409.59|406.79|409.59|406.79|409.59|406.79|409.59|406.79|0
1649216260000|2022-04-06 03:37:40|409.44|406.64|409.44|406.64|409.44|406.64|409.44|406.64|0
1649216270000|2022-04-06 03:37:50|409.59|406.79|409.59|406.79|409.59|406.79|409.59|406.79|0
1649216290000|2022-04-06 03:38:10|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1649216310000|2022-04-06 03:38:30|409.88|407.08|409.88|407.08|409.88|407.08|409.88|407.08|0
1649216320000|2022-04-06 03:38:40|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1649216330000|2022-04-06 03:38:50|409.81|407.01|409.88|407.08|409.88|407.08|409.81|407.01|0
1649216350000|2022-04-06 03:39:10|409.73|406.93|409.66|406.86|409.73|406.93|409.59|406.79|0
1649216360000|2022-04-06 03:39:20|409.59|406.79|409.59|406.79|409.59|406.79|409.59|406.79|0
1649216370000|2022-04-06 03:39:30|409.51|406.71|409.44|406.64|409.51|406.71|409.44|406.64|0
1649216380000|2022-04-06 03:39:40|409.29|406.49|409.44|406.64|409.44|406.64|409.29|406.49|0
1649216400000|2022-04-06 03:40:00|409.59|406.79|409.59|406.79|409.59|406.79|409.59|406.79|0
1649216410000|2022-04-06 03:40:10|409.51|406.71|409.44|406.64|409.59|406.79|409.44|406.64|0
1649216430000|2022-04-06 03:40:30|409.51|406.71|409.58|406.78|409.58|406.78|409.51|406.71|0
1649216440000|2022-04-06 03:40:40|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1649216450000|2022-04-06 03:40:50|409.81|407.01|409.73|406.93|409.81|407.01|409.73|406.93|0
1649216460000|2022-04-06 03:41:00|409.88|407.08|409.88|407.08|409.88|407.08|409.88|407.08|0
1649216470000|2022-04-06 03:41:10|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1649216480000|2022-04-06 03:41:20|409.88|407.08|409.88|407.08|409.88|407.08|409.88|407.08|0
1649216490000|2022-04-06 03:41:30|410.03|407.23|410.03|407.23|410.03|407.23|410.03|407.23|0
1649216500000|2022-04-06 03:41:40|410.17|407.37|410.17|407.37|410.17|407.37|410.17|407.37|0
1649216510000|2022-04-06 03:41:50|410.32|407.52|410.32|407.52|410.32|407.52|410.32|407.52|0
1649216520000|2022-04-06 03:42:00|410.25|407.45|410.32|407.52|410.32|407.52|410.25|407.45|0
1649216530000|2022-04-06 03:42:10|410.25|407.45|410.17|407.37|410.25|407.45|410.17|407.37|0
1649216540000|2022-04-06 03:42:20|410.25|407.45|410.25|407.45|410.25|407.45|410.25|407.45|0
1649216550000|2022-04-06 03:42:30|410.32|407.52|410.17|407.37|410.32|407.52|410.17|407.37|0
1649216600000|2022-04-06 03:43:20|410.25|407.45|410.17|407.37|410.25|407.45|410.17|407.37|0
1649216630000|2022-04-06 03:43:50|410.32|407.52|410.32|407.52|410.32|407.52|410.32|407.52|0
1649216660000|2022-04-06 03:44:20|410.17|407.37|410.17|407.37|410.17|407.37|410.17|407.37|0
1649216690000|2022-04-06 03:44:50|410.32|407.52|410.25|407.45|410.32|407.52|410.25|407.45|0
1649216700000|2022-04-06 03:45:00|410.32|407.52|410.62|407.82|410.62|407.82|410.32|407.52|0
1649216740000|2022-04-06 03:45:40|410.76|407.96|410.76|407.96|410.76|407.96|410.76|407.96|0
1649216760000|2022-04-06 03:46:00|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1649216800000|2022-04-06 03:46:40|410.76|407.96|410.76|407.96|410.76|407.96|410.76|407.96|0
1649216850000|2022-04-06 03:47:30|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1649216860000|2022-04-06 03:47:40|410.76|407.96|410.76|407.96|410.76|407.96|410.76|407.96|0
1649216880000|2022-04-06 03:48:00|410.62|407.82|410.62|407.82|410.62|407.82|410.62|407.82|0
1649216930000|2022-04-06 03:48:50|410.61|407.81|410.61|407.81|410.61|407.81|410.61|407.81|0
1649216980000|2022-04-06 03:49:40|410.47|407.67|410.47|407.67|410.47|407.67|410.47|407.67|0
1649217000000|2022-04-06 03:50:00|410.32|407.52|410.47|407.67|410.47|407.67|410.32|407.52|0
1649217010000|2022-04-06 03:50:10|410.32|407.52|410.32|407.52|410.32|407.52|410.32|407.52|0
1649217020000|2022-04-06 03:50:20|410.47|407.67|410.32|407.52|410.47|407.67|410.32|407.52|0
1649217090000|2022-04-06 03:51:30|410.47|407.67|410.47|407.67|410.47|407.67|410.47|407.67|0
1649217120000|2022-04-06 03:52:00|410.32|407.52|410.32|407.52|410.32|407.52|410.32|407.52|0
1649217150000|2022-04-06 03:52:30|410.02|407.22|410.02|407.22|410.02|407.22|410.02|407.22|0
1649217160000|2022-04-06 03:52:40|409.88|407.08|409.88|407.08|409.88|407.08|409.88|407.08|0
1649217180000|2022-04-06 03:53:00|409.73|406.93|409.73|406.93|409.73|406.93|409.58|406.78|0
1649217190000|2022-04-06 03:53:10|409.88|407.08|409.8|407|409.88|407.08|409.8|407|0
1649217200000|2022-04-06 03:53:20|409.88|407.08|409.88|407.08|409.88|407.08|409.88|407.08|0
1649217230000|2022-04-06 03:53:50|409.87|407.07|409.73|406.93|409.87|407.07|409.73|406.93|0
1649217240000|2022-04-06 03:54:00|409.87|407.07|409.58|406.78|409.87|407.07|409.58|406.78|0
1649217250000|2022-04-06 03:54:10|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1649217270000|2022-04-06 03:54:30|409.58|406.78|409.58|406.78|409.58|406.78|409.58|406.78|0
1649217280000|2022-04-06 03:54:40|409.73|406.93|409.73|406.93|409.73|406.93|409.73|406.93|0
1649217320000|2022-04-06 03:55:20|409.8|407|409.8|407|409.8|407|409.8|407|0
1649217330000|2022-04-06 03:55:30|409.87|407.07|409.87|407.07|409.87|407.07|409.87|407.07|0
1649217350000|2022-04-06 03:55:50|410.02|407.22|410.1|407.3|410.1|407.3|410.02|407.22|0
1649217360000|2022-04-06 03:56:00|410.17|407.37|410.17|407.37|410.17|407.37|410.1|407.3|0
1649217380000|2022-04-06 03:56:20|410.02|407.22|410.17|407.37|410.17|407.37|410.02|407.22|0
1649217400000|2022-04-06 03:56:40|410.25|407.45|410.32|407.52|410.32|407.52|410.25|407.45|0
1649217460000|2022-04-06 03:57:40|410.17|407.37|410.17|407.37|410.17|407.37|410.17|407.37|0
1649217470000|2022-04-06 03:57:50|410.02|407.22|410.02|407.22|410.02|407.22|410.02|407.22|0
1649217480000|2022-04-06 03:58:00|410.17|407.37|410.02|407.22|410.17|407.37|410.02|407.22|0
1649217490000|2022-04-06 03:58:10|410.1|407.3|410.02|407.22|410.17|407.37|410.02|407.22|0
1649217500000|2022-04-06 03:58:20|409.87|407.07|410.02|407.22|410.1|407.3|409.87|407.07|0
1649217520000|2022-04-06 03:58:40|409.87|407.07|409.73|406.93|409.87|407.07|409.73|406.93|0
1649217530000|2022-04-06 03:58:50|409.87|407.07|409.73|406.93|409.87|407.07|409.73|406.93|0
1649217550000|2022-04-06 03:59:10|409.65|406.85|409.73|406.93|409.73|406.93|409.65|406.85|0
1649217560000|2022-04-06 03:59:20|409.65|406.85|409.65|406.85|409.73|406.93|409.58|406.78|0
1649217570000|2022-04-06 03:59:30|409.58|406.78|409.73|406.93|409.73|406.93|409.58|406.78|0
1649217580000|2022-04-06 03:59:40|409.58|406.78|409.58|406.78|409.58|406.78|409.58|406.78|0
1649217600000|2022-04-06 04:00:00|409.43|406.63|409.43|406.63|409.43|406.63|409.43|406.63|0
1649217610000|2022-04-06 04:00:10|409.36|406.56|409.43|406.63|409.43|406.63|409.28|406.48|0
1649217630000|2022-04-06 04:00:30|409.28|406.48|409.28|406.48|409.28|406.48|409.28|406.48|0
1649217680000|2022-04-06 04:01:20|409.21|406.41|409.13|406.33|409.21|406.41|409.13|406.33|0
1649217710000|2022-04-06 04:01:50|409.28|406.48|409.28|406.48|409.28|406.48|409.28|406.48|0
1649217720000|2022-04-06 04:02:00|409.21|406.41|409.13|406.33|409.28|406.48|409.13|406.33|0
1649217740000|2022-04-06 04:02:20|409.06|406.26|409.06|406.26|409.06|406.26|408.99|406.19|0
1649217750000|2022-04-06 04:02:30|409.13|406.33|409.13|406.33|409.13|406.33|409.13|406.33|0
1649217810000|2022-04-06 04:03:30|409.28|406.48|409.28|406.48|409.28|406.48|409.28|406.48|0
1649217850000|2022-04-06 04:04:10|409.36|406.56|409.28|406.48|409.43|406.63|409.28|406.48|0
1649217870000|2022-04-06 04:04:30|409.36|406.56|409.28|406.48|409.36|406.56|409.28|406.48|0
1649217880000|2022-04-06 04:04:40|409.21|406.41|409.21|406.41|409.21|406.41|409.21|406.41|0
1649217890000|2022-04-06 04:04:50|409.13|406.33|409.13|406.33|409.13|406.33|409.13|406.33|0
1649217900000|2022-04-06 04:05:00|409.06|406.26|409.06|406.26|409.06|406.26|409.06|406.26|0
1649217910000|2022-04-06 04:05:10|408.99|406.19|409.13|406.33|409.13|406.33|408.99|406.19|0
1649217920000|2022-04-06 04:05:20|408.99|406.19|409.06|406.26|409.13|406.33|408.99|406.19|0
1649217930000|2022-04-06 04:05:30|409.13|406.33|409.13|406.33|409.13|406.33|409.13|406.33|0
1649217940000|2022-04-06 04:05:40|408.99|406.19|408.99|406.19|408.99|406.19|408.99|406.19|0
1649217960000|2022-04-06 04:06:00|408.84|406.04|408.84|406.04|408.84|406.04|408.84|406.04|0
1649217970000|2022-04-06 04:06:10|408.99|406.19|408.99|406.19|408.99|406.19|408.99|406.19|0
1649217980000|2022-04-06 04:06:20|408.92|406.12|408.84|406.04|408.92|406.12|408.84|406.04|0
1649217990000|2022-04-06 04:06:30|408.99|406.19|408.99|406.19|408.99|406.19|408.99|406.19|0
1649218000000|2022-04-06 04:06:40|408.84|406.04|408.84|406.04|408.84|406.04|408.84|406.04|0
1649218030000|2022-04-06 04:07:10|408.77|405.97|408.69|405.89|408.77|405.97|408.69|405.89|0
1649218040000|2022-04-06 04:07:20|408.54|405.74|408.54|405.74|408.54|405.74|408.54|405.74|0
1649218060000|2022-04-06 04:07:40|408.62|405.82|408.69|405.89|408.69|405.89|408.54|405.74|0
1649218080000|2022-04-06 04:08:00|408.54|405.74|408.54|405.74|408.54|405.74|408.54|405.74|0
1649218120000|2022-04-06 04:08:40|408.4|405.6|408.54|405.74|408.54|405.74|408.4|405.6|0
1649218140000|2022-04-06 04:09:00|408.69|405.89|408.69|405.89|408.69|405.89|408.69|405.89|0
1649218200000|2022-04-06 04:10:00|408.54|405.74|408.54|405.74|408.54|405.74|408.54|405.74|0
1649218220000|2022-04-06 04:10:20|408.47|405.67|408.47|405.67|408.47|405.67|408.47|405.67|0
1649218230000|2022-04-06 04:10:30|408.4|405.6|408.54|405.74|408.54|405.74|408.4|405.6|0
1649218290000|2022-04-06 04:11:30|408.39|405.59|408.25|405.45|408.39|405.59|408.25|405.45|0
1649218320000|2022-04-06 04:12:00|408.1|405.3|408.1|405.3|408.1|405.3|408.1|405.3|0
1649218350000|2022-04-06 04:12:30|408.25|405.45|408.25|405.45|408.25|405.45|408.25|405.45|0
1649218360000|2022-04-06 04:12:40|408.1|405.3|408.25|405.45|408.25|405.45|408.1|405.3|0
1649218450000|2022-04-06 04:14:10|408.39|405.59|408.25|405.45|408.39|405.59|408.25|405.45|0
1649218470000|2022-04-06 04:14:30|408.32|405.52|408.39|405.59|408.39|405.59|408.32|405.52|0
1649218480000|2022-04-06 04:14:40|408.54|405.74|408.39|405.59|408.54|405.74|408.39|405.59|0
1649218500000|2022-04-06 04:15:00|408.25|405.45|407.66|404.86|408.25|405.45|407.66|404.86|0
1649218510000|2022-04-06 04:15:10|407.51|404.71|407.36|404.56|407.51|404.71|407.36|404.56|0
1649218520000|2022-04-06 04:15:20|407.22|404.42|407.22|404.42|407.22|404.42|407.22|404.42|0
1649218530000|2022-04-06 04:15:30|407.29|404.49|407.22|404.42|407.29|404.49|407.22|404.42|0
1649218550000|2022-04-06 04:15:50|407.36|404.56|407.51|404.71|407.51|404.71|407.36|404.56|0
1649218560000|2022-04-06 04:16:00|407.36|404.56|407.36|404.56|407.36|404.56|407.36|404.56|0
1649218570000|2022-04-06 04:16:10|407.22|404.42|407.07|404.27|407.22|404.42|407.07|404.27|0
1649218580000|2022-04-06 04:16:20|407.22|404.42|407.22|404.42|407.22|404.42|407.22|404.42|0
1649218590000|2022-04-06 04:16:30|407.36|404.56|407.36|404.56|407.36|404.56|407.36|404.56|0
1649218600000|2022-04-06 04:16:40|407.51|404.71|407.51|404.71|407.51|404.71|407.51|404.71|0
1649218620000|2022-04-06 04:17:00|407.36|404.56|407.36|404.56|407.36|404.56|407.36|404.56|0
1649218630000|2022-04-06 04:17:10|407.22|404.42|407.22|404.42|407.22|404.42|407.22|404.42|0
1649218640000|2022-04-06 04:17:20|407.36|404.56|407.36|404.56|407.36|404.56|407.36|404.56|0
1649218650000|2022-04-06 04:17:30|407.51|404.71|407.36|404.56|407.51|404.71|407.36|404.56|0
1649218660000|2022-04-06 04:17:40|407.22|404.42|407.22|404.42|407.22|404.42|407.22|404.42|0
1649218670000|2022-04-06 04:17:50|407.29|404.49|407.22|404.42|407.29|404.49|407.22|404.42|0
1649218680000|2022-04-06 04:18:00|407.36|404.56|407.36|404.56|407.36|404.56|407.36|404.56|0
1649218700000|2022-04-06 04:18:20|407.51|404.71|407.51|404.71|407.51|404.71|407.51|404.71|0
1649218710000|2022-04-06 04:18:30|407.66|404.86|407.51|404.71|407.66|404.86|407.51|404.71|0
1649218720000|2022-04-06 04:18:40|407.66|404.86|407.51|404.71|407.66|404.86|407.51|404.71|0
1649218730000|2022-04-06 04:18:50|407.44|404.64|407.44|404.64|407.44|404.64|407.44|404.64|0
1649218740000|2022-04-06 04:19:00|407.51|404.71|407.36|404.56|407.51|404.71|407.36|404.56|0
1649218750000|2022-04-06 04:19:10|407.44|404.64|407.36|404.56|407.44|404.64|407.36|404.56|0
1649218800000|2022-04-06 04:20:00|407.22|404.42|407.22|404.42|407.22|404.42|407.22|404.42|0
1649218830000|2022-04-06 04:20:30|407.29|404.49|407.29|404.49|407.29|404.49|407.29|404.49|0
1649218840000|2022-04-06 04:20:40|407.36|404.56|407.36|404.56|407.36|404.56|407.36|404.56|0
1649218850000|2022-04-06 04:20:50|407.51|404.71|407.51|404.71|407.51|404.71|407.51|404.71|0
1649218860000|2022-04-06 04:21:00|407.36|404.56|407.36|404.56|407.36|404.56|407.36|404.56|0
1649218870000|2022-04-06 04:21:10|407.21|404.41|407.36|404.56|407.36|404.56|407.21|404.41|0
1649218930000|2022-04-06 04:22:10|407.51|404.71|407.51|404.71|407.51|404.71|407.51|404.71|0
1649218980000|2022-04-06 04:23:00|407.21|404.41|407.36|404.56|407.36|404.56|407.21|404.41|0
1649218990000|2022-04-06 04:23:10|407.21|404.41|407.21|404.41|407.21|404.41|407.21|404.41|0
1649219030000|2022-04-06 04:23:50|407.36|404.56|407.36|404.56|407.36|404.56|407.36|404.56|0
1649219040000|2022-04-06 04:24:00|407.21|404.41|407.21|404.41|407.21|404.41|407.21|404.41|0
1649219050000|2022-04-06 04:24:10|407.36|404.56|407.36|404.56|407.36|404.56|407.36|404.56|0
1649219080000|2022-04-06 04:24:40|407.51|404.71|407.51|404.71|407.51|404.71|407.51|404.71|0
1649219160000|2022-04-06 04:26:00|407.36|404.56|407.36|404.56|407.36|404.56|407.36|404.56|0
1649219170000|2022-04-06 04:26:10|407.51|404.71|407.51|404.71|407.51|404.71|407.51|404.71|0
1649219180000|2022-04-06 04:26:20|407.36|404.56|407.21|404.41|407.36|404.56|407.21|404.41|0
1649219190000|2022-04-06 04:26:30|407.36|404.56|407.21|404.41|407.36|404.56|407.21|404.41|0
1649219200000|2022-04-06 04:26:40|407.36|404.56|407.36|404.56|407.36|404.56|407.36|404.56|0
1649219220000|2022-04-06 04:27:00|407.44|404.64|407.36|404.56|407.44|404.64|407.36|404.56|0
1649219230000|2022-04-06 04:27:10|407.44|404.64|407.51|404.71|407.51|404.71|407.44|404.64|0
1649219250000|2022-04-06 04:27:30|407.65|404.85|407.65|404.85|407.65|404.85|407.65|404.85|0
1649219300000|2022-04-06 04:28:20|407.73|404.93|407.73|404.93|407.73|404.93|407.73|404.93|0
1649219310000|2022-04-06 04:28:30|407.8|405|407.8|405|407.8|405|407.65|404.85|0
1649219320000|2022-04-06 04:28:40|407.65|404.85|407.65|404.85|407.65|404.85|407.65|404.85|0
1649219330000|2022-04-06 04:28:50|407.73|404.93|407.8|405|407.8|405|407.73|404.93|0
1649219340000|2022-04-06 04:29:00|407.73|404.93|407.8|405|407.8|405|407.73|404.93|0
1649219370000|2022-04-06 04:29:30|407.95|405.15|407.95|405.15|407.95|405.15|407.95|405.15|0
1649219400000|2022-04-06 04:30:00|408.02|405.22|407.95|405.15|408.02|405.22|407.95|405.15|0
1649219410000|2022-04-06 04:30:10|407.8|405|407.8|405|407.8|405|407.8|405|0
1649219430000|2022-04-06 04:30:30|407.95|405.15|407.95|405.15|407.95|405.15|407.95|405.15|0
1649219450000|2022-04-06 04:30:50|408.02|405.22|408.02|405.22|408.02|405.22|408.02|405.22|0
1649219460000|2022-04-06 04:31:00|408.09|405.29|408.09|405.29|408.09|405.29|408.09|405.29|0
1649219500000|2022-04-06 04:31:40|407.95|405.15|407.95|405.15|407.95|405.15|407.95|405.15|0
1649219510000|2022-04-06 04:31:50|408.02|405.22|407.95|405.15|408.02|405.22|407.95|405.15|0
1649219520000|2022-04-06 04:32:00|408.02|405.22|408.09|405.29|408.09|405.29|407.95|405.15|0
1649219630000|2022-04-06 04:33:50|408.39|405.59|408.53|405.73|408.53|405.73|408.39|405.59|0
1649219640000|2022-04-06 04:34:00|408.39|405.59|408.53|405.73|408.53|405.73|408.39|405.59|0
1649219650000|2022-04-06 04:34:10|408.39|405.59|408.39|405.59|408.39|405.59|408.39|405.59|0
1649219670000|2022-04-06 04:34:30|408.53|405.73|408.39|405.59|408.53|405.73|408.39|405.59|0
1649219680000|2022-04-06 04:34:40|408.24|405.44|408.24|405.44|408.24|405.44|408.24|405.44|0
1649219690000|2022-04-06 04:34:50|408.39|405.59|408.39|405.59|408.39|405.59|408.39|405.59|0
1649219710000|2022-04-06 04:35:10|408.53|405.73|408.53|405.73|408.53|405.73|408.53|405.73|0
1649219720000|2022-04-06 04:35:20|408.68|405.88|408.83|406.03|408.83|406.03|408.68|405.88|0
1649219730000|2022-04-06 04:35:30|408.68|405.88|408.68|405.88|408.68|405.88|408.68|405.88|0
1649219770000|2022-04-06 04:36:10|408.83|406.03|408.83|406.03|408.83|406.03|408.83|406.03|0
1649219780000|2022-04-06 04:36:20|408.68|405.88|408.68|405.88|408.68|405.88|408.68|405.88|0
1649219790000|2022-04-06 04:36:30|408.83|406.03|408.68|405.88|408.83|406.03|408.68|405.88|0
1649219800000|2022-04-06 04:36:40|408.83|406.03|408.83|406.03|408.83|406.03|408.83|406.03|0
1649219830000|2022-04-06 04:37:10|408.68|405.88|408.68|405.88|408.68|405.88|408.68|405.88|0
1649219890000|2022-04-06 04:38:10|408.83|406.03|408.68|405.88|408.83|406.03|408.68|405.88|0
1649219900000|2022-04-06 04:38:20|408.83|406.03|408.83|406.03|408.83|406.03|408.83|406.03|0
1649219950000|2022-04-06 04:39:10|408.97|406.17|408.83|406.03|408.97|406.17|408.83|406.03|0
1649219970000|2022-04-06 04:39:30|408.97|406.17|408.97|406.17|408.97|406.17|408.97|406.17|0
1649220000000|2022-04-06 04:40:00|408.83|406.03|408.83|406.03|408.83|406.03|408.83|406.03|0
1649220040000|2022-04-06 04:40:40|408.68|405.88|408.68|405.88|408.68|405.88|408.68|405.88|0
1649220050000|2022-04-06 04:40:50|408.53|405.73|408.53|405.73|408.53|405.73|408.53|405.73|0
1649220060000|2022-04-06 04:41:00|408.46|405.66|408.53|405.73|408.53|405.73|408.46|405.66|0
1649220100000|2022-04-06 04:41:40|408.38|405.58|408.46|405.66|408.46|405.66|408.38|405.58|0
1649220110000|2022-04-06 04:41:50|408.53|405.73|408.46|405.66|408.53|405.73|408.38|405.58|0
1649220120000|2022-04-06 04:42:00|408.53|405.73|408.53|405.73|408.53|405.73|408.53|405.73|0
1649220140000|2022-04-06 04:42:20|408.61|405.81|408.61|405.81|408.61|405.81|408.61|405.81|0
1649220150000|2022-04-06 04:42:30|408.68|405.88|408.61|405.81|408.68|405.88|408.61|405.81|0
1649220160000|2022-04-06 04:42:40|408.53|405.73|408.53|405.73|408.53|405.73|408.53|405.73|0
1649220240000|2022-04-06 04:44:00|408.38|405.58|408.38|405.58|408.38|405.58|408.24|405.44|0
1649220250000|2022-04-06 04:44:10|408.24|405.44|408.24|405.44|408.24|405.44|408.24|405.44|0
1649220260000|2022-04-06 04:44:20|408.38|405.58|408.38|405.58|408.38|405.58|408.38|405.58|0
1649220330000|2022-04-06 04:45:30|408.53|405.73|408.38|405.58|408.53|405.73|408.38|405.58|0
1649220350000|2022-04-06 04:45:50|408.23|405.43|408.23|405.43|408.23|405.43|408.23|405.43|0
1649220380000|2022-04-06 04:46:20|408.09|405.29|408.09|405.29|408.09|405.29|408.09|405.29|0
1649220390000|2022-04-06 04:46:30|408.23|405.43|408.23|405.43|408.23|405.43|408.23|405.43|0
1649220410000|2022-04-06 04:46:50|408.16|405.36|408.23|405.43|408.23|405.43|408.16|405.36|0
1649220420000|2022-04-06 04:47:00|408.16|405.36|408.09|405.29|408.16|405.36|408.09|405.29|0
1649220430000|2022-04-06 04:47:10|408.02|405.22|407.94|405.14|408.02|405.22|407.94|405.14|0
1649220450000|2022-04-06 04:47:30|407.65|404.85|407.79|404.99|407.79|404.99|407.65|404.85|0
1649220460000|2022-04-06 04:47:40|407.94|405.14|407.94|405.14|407.94|405.14|407.94|405.14|0
1649220500000|2022-04-06 04:48:20|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1649220510000|2022-04-06 04:48:30|407.94|405.14|407.94|405.14|407.94|405.14|407.94|405.14|0
1649220560000|2022-04-06 04:49:20|408.02|405.22|408.02|405.22|408.02|405.22|408.02|405.22|0
1649220570000|2022-04-06 04:49:30|407.94|405.14|407.94|405.14|407.94|405.14|407.94|405.14|0
1649220600000|2022-04-06 04:50:00|407.87|405.07|407.87|405.07|407.87|405.07|407.87|405.07|0
1649220610000|2022-04-06 04:50:10|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1649220650000|2022-04-06 04:50:50|407.94|405.14|407.94|405.14|407.94|405.14|407.94|405.14|0
1649220700000|2022-04-06 04:51:40|408.01|405.21|408.09|405.29|408.09|405.29|408.01|405.21|0
1649220720000|2022-04-06 04:52:00|408.23|405.43|408.23|405.43|408.23|405.43|408.23|405.43|0
1649220740000|2022-04-06 04:52:20|408.38|405.58|408.23|405.43|408.38|405.58|408.23|405.43|0
1649220790000|2022-04-06 04:53:10|408.38|405.58|408.38|405.58|408.38|405.58|408.38|405.58|0
1649220820000|2022-04-06 04:53:40|408.23|405.43|408.38|405.58|408.38|405.58|408.23|405.43|0
1649220860000|2022-04-06 04:54:20|408.46|405.66|408.46|405.66|408.46|405.66|408.46|405.66|0
1649220870000|2022-04-06 04:54:30|408.38|405.58|408.38|405.58|408.38|405.58|408.38|405.58|0
1649220990000|2022-04-06 04:56:30|408.23|405.43|408.23|405.43|408.23|405.43|408.23|405.43|0
1649221010000|2022-04-06 04:56:50|408.16|405.36|408.08|405.28|408.16|405.36|408.08|405.28|0
1649221040000|2022-04-06 04:57:20|407.94|405.14|408.08|405.28|408.08|405.28|407.94|405.14|0
1649221050000|2022-04-06 04:57:30|408.23|405.43|408.23|405.43|408.23|405.43|408.23|405.43|0
1649221060000|2022-04-06 04:57:40|408.38|405.58|408.38|405.58|408.38|405.58|408.38|405.58|0
1649221070000|2022-04-06 04:57:50|408.23|405.43|408.23|405.43|408.23|405.43|408.16|405.36|0
1649221080000|2022-04-06 04:58:00|408.38|405.58|408.23|405.43|408.38|405.58|408.23|405.43|0
1649221120000|2022-04-06 04:58:40|408.16|405.36|408.23|405.43|408.23|405.43|408.08|405.28|0
1649221160000|2022-04-06 04:59:20|408.16|405.36|408.16|405.36|408.16|405.36|408.16|405.36|0
1649221170000|2022-04-06 04:59:30|408.23|405.43|408.23|405.43|408.23|405.43|408.16|405.36|0
1649221180000|2022-04-06 04:59:40|408.38|405.58|408.38|405.58|408.38|405.58|408.38|405.58|0
1649221190000|2022-04-06 04:59:50|408.45|405.65|408.38|405.58|408.45|405.65|408.38|405.58|0
1649221200000|2022-04-06 05:00:00|408.23|405.43|408.23|405.43|408.23|405.43|408.23|405.43|0
1649221210000|2022-04-06 05:00:10|408.38|405.58|408.38|405.58|408.38|405.58|408.31|405.51|0
1649221220000|2022-04-06 05:00:20|408.23|405.43|408.38|405.58|408.38|405.58|408.23|405.43|0
1649221230000|2022-04-06 05:00:30|408.23|405.43|408.08|405.28|408.23|405.43|408.08|405.28|0
1649221240000|2022-04-06 05:00:40|408.23|405.43|408.23|405.43|408.23|405.43|408.23|405.43|0
1649221270000|2022-04-06 05:01:10|408.08|405.28|408.08|405.28|408.08|405.28|408.08|405.28|0
1649221320000|2022-04-06 05:02:00|408.23|405.43|407.79|404.99|408.23|405.43|407.79|404.99|0
1649221330000|2022-04-06 05:02:10|407.93|405.13|407.93|405.13|407.93|405.13|407.93|405.13|0
1649221340000|2022-04-06 05:02:20|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1649221360000|2022-04-06 05:02:40|408.08|405.28|408.08|405.28|408.08|405.28|408.08|405.28|0
1649221370000|2022-04-06 05:02:50|408.23|405.43|408.23|405.43|408.23|405.43|408.23|405.43|0
1649221380000|2022-04-06 05:03:00|408.08|405.28|408.08|405.28|408.08|405.28|407.93|405.13|0
1649221390000|2022-04-06 05:03:10|408.38|405.58|408.38|405.58|408.38|405.58|408.38|405.58|0
1649221410000|2022-04-06 05:03:30|408.23|405.43|408.23|405.43|408.23|405.43|408.23|405.43|0
1649221430000|2022-04-06 05:03:50|408.08|405.28|408.08|405.28|408.08|405.28|408.08|405.28|0
1649221450000|2022-04-06 05:04:10|407.93|405.13|407.64|404.84|407.93|405.13|407.64|404.84|0
1649221460000|2022-04-06 05:04:20|407.57|404.77|407.35|404.55|407.57|404.77|407.35|404.55|0
1649221500000|2022-04-06 05:05:00|407.49|404.69|407.64|404.84|407.79|404.99|407.49|404.69|0
1649221540000|2022-04-06 05:05:40|407.79|404.99|407.79|404.99|407.79|404.99|407.79|404.99|0
1649221550000|2022-04-06 05:05:50|407.93|405.13|407.93|405.13|407.93|405.13|407.93|405.13|0
1649221560000|2022-04-06 05:06:00|407.79|404.99|407.64|404.84|407.79|404.99|407.64|404.84|0
1649221570000|2022-04-06 05:06:10|407.49|404.69|407.49|404.69|407.49|404.69|407.49|404.69|0
1649221590000|2022-04-06 05:06:30|407.42|404.62|407.34|404.54|407.42|404.62|407.34|404.54|0
1649221620000|2022-04-06 05:07:00|407.49|404.69|407.49|404.69|407.49|404.69|407.49|404.69|0
1649221630000|2022-04-06 05:07:10|407.34|404.54|407.49|404.69|407.49|404.69|407.34|404.54|0
1649221640000|2022-04-06 05:07:20|407.34|404.54|407.34|404.54|407.34|404.54|407.34|404.54|0
1649221650000|2022-04-06 05:07:30|407.2|404.4|407.2|404.4|407.2|404.4|407.2|404.4|0
1649221660000|2022-04-06 05:07:40|407.05|404.25|407.05|404.25|407.05|404.25|407.05|404.25|0
1649221680000|2022-04-06 05:08:00|406.9|404.1|406.76|403.96|406.9|404.1|406.76|403.96|0
1649221700000|2022-04-06 05:08:20|406.61|403.81|406.61|403.81|406.61|403.81|406.61|403.81|0
1649221710000|2022-04-06 05:08:30|406.46|403.66|406.46|403.66|406.46|403.66|406.46|403.66|0
1649221730000|2022-04-06 05:08:50|406.32|403.52|406.32|403.52|406.32|403.52|406.32|403.52|0
1649221740000|2022-04-06 05:09:00|406.17|403.37|406.17|403.37|406.17|403.37|406.17|403.37|0
1649221750000|2022-04-06 05:09:10|406.02|403.22|406.02|403.22|406.02|403.22|406.02|403.22|0
1649221760000|2022-04-06 05:09:20|405.88|403.08|405.73|402.93|405.88|403.08|405.73|402.93|0
1649221780000|2022-04-06 05:09:40|405.88|403.08|406.02|403.22|406.02|403.22|405.88|403.08|0
1649221800000|2022-04-06 05:10:00|405.88|403.08|406.02|403.22|406.02|403.22|405.88|403.08|0
1649221810000|2022-04-06 05:10:10|406.17|403.37|406.32|403.52|406.32|403.52|406.17|403.37|0
1649221830000|2022-04-06 05:10:30|406.46|403.66|406.46|403.66|406.46|403.66|406.46|403.66|0
1649221840000|2022-04-06 05:10:40|406.32|403.52|406.32|403.52|406.32|403.52|406.32|403.52|0
1649221860000|2022-04-06 05:11:00|406.17|403.37|406.24|403.44|406.24|403.44|406.17|403.37|0
1649221870000|2022-04-06 05:11:10|406.32|403.52|406.46|403.66|406.46|403.66|406.32|403.52|0
1649221880000|2022-04-06 05:11:20|406.61|403.81|406.61|403.81|406.61|403.81|406.61|403.81|0
1649221900000|2022-04-06 05:11:40|406.54|403.74|406.61|403.81|406.61|403.81|406.54|403.74|0
1649221910000|2022-04-06 05:11:50|406.76|403.96|406.76|403.96|406.76|403.96|406.76|403.96|0
1649221920000|2022-04-06 05:12:00|406.61|403.81|406.46|403.66|406.61|403.81|406.46|403.66|0
1649221930000|2022-04-06 05:12:10|406.31|403.51|406.31|403.51|406.31|403.51|406.31|403.51|0
1649221950000|2022-04-06 05:12:30|406.39|403.59|406.31|403.51|406.39|403.59|406.31|403.51|0
1649221960000|2022-04-06 05:12:40|406.46|403.66|406.46|403.66|406.46|403.66|406.46|403.66|0
1649221970000|2022-04-06 05:12:50|406.61|403.81|406.61|403.81|406.61|403.81|406.61|403.81|0
1649221990000|2022-04-06 05:13:10|406.46|403.66|406.61|403.81|406.61|403.81|406.46|403.66|0
1649222020000|2022-04-06 05:13:40|406.46|403.66|406.46|403.66|406.46|403.66|406.46|403.66|0
1649222040000|2022-04-06 05:14:00|406.31|403.51|406.46|403.66|406.46|403.66|406.31|403.51|0
1649222050000|2022-04-06 05:14:10|406.39|403.59|406.46|403.66|406.46|403.66|406.39|403.59|0
1649222060000|2022-04-06 05:14:20|406.54|403.74|406.61|403.81|406.61|403.81|406.54|403.74|0
1649222100000|2022-04-06 05:15:00|406.46|403.66|406.46|403.66|406.46|403.66|406.46|403.66|0
1649222120000|2022-04-06 05:15:20|406.31|403.51|406.24|403.44|406.31|403.51|406.24|403.44|0
1649222130000|2022-04-06 05:15:30|406.31|403.51|406.17|403.37|406.31|403.51|406.17|403.37|0
1649222140000|2022-04-06 05:15:40|406.02|403.22|405.87|403.07|406.02|403.22|405.87|403.07|0
1649222150000|2022-04-06 05:15:50|405.73|402.93|405.73|402.93|405.73|402.93|405.73|402.93|0
1649222170000|2022-04-06 05:16:10|405.58|402.78|405.58|402.78|405.58|402.78|405.58|402.78|0
1649222200000|2022-04-06 05:16:40|405.73|402.93|405.58|402.78|405.73|402.93|405.58|402.78|0
1649222220000|2022-04-06 05:17:00|405.73|402.93|405.43|402.63|405.73|402.93|405.43|402.63|0
1649222240000|2022-04-06 05:17:20|405.58|402.78|405.43|402.63|405.58|402.78|405.43|402.63|0
1649222250000|2022-04-06 05:17:30|405.29|402.49|405.29|402.49|405.43|402.63|405.29|402.49|0
1649222260000|2022-04-06 05:17:40|405.22|402.42|405.22|402.42|405.22|402.42|405.22|402.42|0
1649222270000|2022-04-06 05:17:50|405.14|402.34|405.29|402.49|405.29|402.49|405.14|402.34|0
1649222280000|2022-04-06 05:18:00|405.14|402.34|405.14|402.34|405.14|402.34|405.07|402.27|0
1649222300000|2022-04-06 05:18:20|405.07|402.27|405.14|402.34|405.14|402.34|404.99|402.19|0
1649222340000|2022-04-06 05:19:00|405.29|402.49|405.29|402.49|405.29|402.49|405.29|402.49|0
1649222350000|2022-04-06 05:19:10|405.14|402.34|405.14|402.34|405.43|402.63|405.14|402.34|0
1649222360000|2022-04-06 05:19:20|405.22|402.42|405.14|402.34|405.22|402.42|405.14|402.34|0
1649222370000|2022-04-06 05:19:30|405.29|402.49|405.29|402.49|405.29|402.49|405.29|402.49|0
1649222400000|2022-04-06 05:20:00|405.43|402.63|405.43|402.63|405.43|402.63|405.43|402.63|0
1649222410000|2022-04-06 05:20:10|405.29|402.49|405.29|402.49|405.43|402.63|405.29|402.49|0
1649222440000|2022-04-06 05:20:40|405.36|402.56|405.43|402.63|405.43|402.63|405.36|402.56|0
1649222450000|2022-04-06 05:20:50|405.36|402.56|405.36|402.56|405.36|402.56|405.29|402.49|0
1649222460000|2022-04-06 05:21:00|405.29|402.49|405.43|402.63|405.43|402.63|405.29|402.49|0
1649222470000|2022-04-06 05:21:10|405.58|402.78|405.58|402.78|405.58|402.78|405.58|402.78|0
1649222480000|2022-04-06 05:21:20|405.29|402.49|405.29|402.49|405.29|402.49|405.29|402.49|0
1649222500000|2022-04-06 05:21:40|405.14|402.34|405.14|402.34|405.14|402.34|405.14|402.34|0
1649222520000|2022-04-06 05:22:00|405.29|402.49|405.43|402.63|405.43|402.63|405.29|402.49|0
1649222530000|2022-04-06 05:22:10|405.58|402.78|405.58|402.78|405.58|402.78|405.58|402.78|0
1649222550000|2022-04-06 05:22:30|405.43|402.63|405.43|402.63|405.43|402.63|405.43|402.63|0
1649222560000|2022-04-06 05:22:40|405.28|402.48|405.43|402.63|405.43|402.63|405.28|402.48|0
1649222570000|2022-04-06 05:22:50|405.28|402.48|405.28|402.48|405.28|402.48|405.28|402.48|0
1649222580000|2022-04-06 05:23:00|405.43|402.63|405.43|402.63|405.43|402.63|405.43|402.63|0
1649222590000|2022-04-06 05:23:10|405.28|402.48|405.28|402.48|405.28|402.48|405.28|402.48|0
1649222600000|2022-04-06 05:23:20|405.43|402.63|405.43|402.63|405.43|402.63|405.43|402.63|0
1649222620000|2022-04-06 05:23:40|405.28|402.48|405.28|402.48|405.28|402.48|405.28|402.48|0
1649222650000|2022-04-06 05:24:10|405.14|402.34|405.14|402.34|405.14|402.34|405.14|402.34|0
1649222660000|2022-04-06 05:24:20|405.21|402.41|405.14|402.34|405.28|402.48|405.14|402.34|0
1649222670000|2022-04-06 05:24:30|404.84|402.04|404.84|402.04|404.84|402.04|404.84|402.04|0
1649222680000|2022-04-06 05:24:40|404.99|402.19|404.99|402.19|404.99|402.19|404.99|402.19|0
1649222700000|2022-04-06 05:25:00|404.84|402.04|404.99|402.19|404.99|402.19|404.84|402.04|0
1649222710000|2022-04-06 05:25:10|404.84|402.04|404.84|402.04|404.84|402.04|404.84|402.04|0
1649222720000|2022-04-06 05:25:20|405.14|402.34|404.99|402.19|405.28|402.48|404.99|402.19|0
1649222730000|2022-04-06 05:25:30|404.84|402.04|404.84|402.04|404.84|402.04|404.84|402.04|0
1649222750000|2022-04-06 05:25:50|404.99|402.19|404.92|402.12|404.99|402.19|404.92|402.12|0
1649222760000|2022-04-06 05:26:00|404.84|402.04|404.84|402.04|404.92|402.12|404.84|402.04|0
1649222770000|2022-04-06 05:26:10|404.99|402.19|404.84|402.04|404.99|402.19|404.84|402.04|0
1649222800000|2022-04-06 05:26:40|404.99|402.19|404.99|402.19|404.99|402.19|404.99|402.19|0
1649222810000|2022-04-06 05:26:50|404.92|402.12|404.84|402.04|404.92|402.12|404.84|402.04|0
1649222820000|2022-04-06 05:27:00|404.99|402.19|404.99|402.19|404.99|402.19|404.99|402.19|0
1649222830000|2022-04-06 05:27:10|404.7|401.9|404.41|401.61|404.7|401.9|404.41|401.61|0
1649222840000|2022-04-06 05:27:20|404.4|401.6|404.55|401.75|404.7|401.9|404.4|401.6|0
1649222860000|2022-04-06 05:27:40|404.7|401.9|404.55|401.75|404.7|401.9|404.55|401.75|0
1649222880000|2022-04-06 05:28:00|404.84|402.04|404.84|402.04|404.84|402.04|404.84|402.04|0
1649222900000|2022-04-06 05:28:20|404.99|402.19|404.99|402.19|405.07|402.27|404.99|402.19|0
1649222920000|2022-04-06 05:28:40|405.14|402.34|405.14|402.34|405.14|402.34|405.14|402.34|0
1649222930000|2022-04-06 05:28:50|404.99|402.19|404.99|402.19|404.99|402.19|404.99|402.19|0
1649222970000|2022-04-06 05:29:30|404.7|401.9|404.4|401.6|404.7|401.9|404.4|401.6|0
1649222990000|2022-04-06 05:29:50|404.26|401.46|404.26|401.46|404.26|401.46|404.26|401.46|0
1649223010000|2022-04-06 05:30:10|404.4|401.6|404.4|401.6|404.4|401.6|404.4|401.6|0
1649223030000|2022-04-06 05:30:30|404.55|401.75|404.55|401.75|404.55|401.75|404.55|401.75|0
1649223050000|2022-04-06 05:30:50|404.4|401.6|404.4|401.6|404.4|401.6|404.4|401.6|0
1649223060000|2022-04-06 05:31:00|404.48|401.68|404.4|401.6|404.48|401.68|404.4|401.6|0
1649223070000|2022-04-06 05:31:10|404.26|401.46|404.26|401.46|404.26|401.46|404.26|401.46|0
1649223090000|2022-04-06 05:31:30|404.19|401.39|404.11|401.31|404.19|401.39|404.11|401.31|0
1649223110000|2022-04-06 05:31:50|404.26|401.46|404.4|401.6|404.4|401.6|404.26|401.46|0
1649223120000|2022-04-06 05:32:00|404.55|401.75|404.55|401.75|404.55|401.75|404.55|401.75|0
1649223130000|2022-04-06 05:32:10|404.7|401.9|404.7|401.9|404.7|401.9|404.7|401.9|0
1649223140000|2022-04-06 05:32:20|404.55|401.75|404.55|401.75|404.55|401.75|404.55|401.75|0
1649223160000|2022-04-06 05:32:40|404.4|401.6|404.4|401.6|404.4|401.6|404.4|401.6|0
1649223180000|2022-04-06 05:33:00|404.55|401.75|404.55|401.75|404.55|401.75|404.55|401.75|0
1649223220000|2022-04-06 05:33:40|404.62|401.82|404.7|401.9|404.7|401.9|404.62|401.82|0
1649223240000|2022-04-06 05:34:00|404.55|401.75|404.7|401.9|404.7|401.9|404.55|401.75|0
1649223250000|2022-04-06 05:34:10|404.55|401.75|404.55|401.75|404.69|401.89|404.55|401.75|0
1649223280000|2022-04-06 05:34:40|404.4|401.6|404.4|401.6|404.4|401.6|404.4|401.6|0
1649223300000|2022-04-06 05:35:00|404.26|401.46|404.26|401.46|404.26|401.46|404.26|401.46|0
1649223330000|2022-04-06 05:35:30|404.4|401.6|404.26|401.46|404.4|401.6|404.26|401.46|0
1649223340000|2022-04-06 05:35:40|404.33|401.53|404.33|401.53|404.33|401.53|404.26|401.46|0
1649223350000|2022-04-06 05:35:50|404.4|401.6|404.4|401.6|404.4|401.6|404.4|401.6|0
1649223380000|2022-04-06 05:36:20|404.26|401.46|404.26|401.46|404.26|401.46|404.26|401.46|0
1649223440000|2022-04-06 05:37:20|404.25|401.45|404.25|401.45|404.25|401.45|404.25|401.45|0
1649223460000|2022-04-06 05:37:40|404.11|401.31|404.11|401.31|404.11|401.31|404.11|401.31|0
1649223480000|2022-04-06 05:38:00|403.96|401.16|403.82|401.02|403.96|401.16|403.82|401.02|0
1649223490000|2022-04-06 05:38:10|404.11|401.31|403.82|401.02|404.11|401.31|403.82|401.02|0
1649223560000|2022-04-06 05:39:20|403.96|401.16|403.96|401.16|403.96|401.16|403.96|401.16|0
1649223570000|2022-04-06 05:39:30|404.11|401.31|404.11|401.31|404.11|401.31|404.11|401.31|0
1649223580000|2022-04-06 05:39:40|404.25|401.45|404.4|401.6|404.4|401.6|404.25|401.45|0
1649223600000|2022-04-06 05:40:00|404.55|401.75|404.4|401.6|404.55|401.75|404.4|401.6|0
1649223610000|2022-04-06 05:40:10|404.25|401.45|404.25|401.45|404.25|401.45|404.25|401.45|0
1649223630000|2022-04-06 05:40:30|404.11|401.31|404.11|401.31|404.11|401.31|404.11|401.31|0
1649223650000|2022-04-06 05:40:50|404.25|401.45|404.25|401.45|404.25|401.45|404.25|401.45|0
1649223660000|2022-04-06 05:41:00|404.4|401.6|404.4|401.6|404.4|401.6|404.4|401.6|0
1649223700000|2022-04-06 05:41:40|404.25|401.45|404.25|401.45|404.25|401.45|404.25|401.45|0
1649223720000|2022-04-06 05:42:00|404.4|401.6|404.55|401.75|404.55|401.75|404.4|401.6|0
1649223730000|2022-04-06 05:42:10|404.4|401.6|404.4|401.6|404.4|401.6|404.4|401.6|0
1649223790000|2022-04-06 05:43:10|404.55|401.75|404.77|401.97|404.77|401.97|404.55|401.75|0
1649223800000|2022-04-06 05:43:20|404.84|402.04|404.84|402.04|404.84|402.04|404.84|402.04|0
1649223810000|2022-04-06 05:43:30|404.69|401.89|404.69|401.89|404.69|401.89|404.69|401.89|0
1649223840000|2022-04-06 05:44:00|404.84|402.04|404.84|402.04|404.84|402.04|404.69|401.89|0
1649223850000|2022-04-06 05:44:10|404.69|401.89|404.84|402.04|404.84|402.04|404.69|401.89|0
1649223870000|2022-04-06 05:44:30|404.98|402.18|404.98|402.18|404.98|402.18|404.98|402.18|0
1649223880000|2022-04-06 05:44:40|405.13|402.33|404.98|402.18|405.13|402.33|404.98|402.18|0
1649223900000|2022-04-06 05:45:00|405.13|402.33|404.98|402.18|405.13|402.33|404.98|402.18|0
1649223910000|2022-04-06 05:45:10|405.13|402.33|404.98|402.18|405.13|402.33|404.98|402.18|0
1649223930000|2022-04-06 05:45:30|405.13|402.33|405.13|402.33|405.13|402.33|405.13|402.33|0
1649223940000|2022-04-06 05:45:40|404.98|402.18|404.98|402.18|404.98|402.18|404.98|402.18|0
1649223960000|2022-04-06 05:46:00|405.13|402.33|405.13|402.33|405.13|402.33|405.13|402.33|0
1649223970000|2022-04-06 05:46:10|404.98|402.18|404.98|402.18|404.98|402.18|404.98|402.18|0
1649224000000|2022-04-06 05:46:40|405.13|402.33|405.13|402.33|405.13|402.33|405.13|402.33|0
1649224030000|2022-04-06 05:47:10|405.28|402.48|405.28|402.48|405.28|402.48|405.28|402.48|0
1649224040000|2022-04-06 05:47:20|405.13|402.33|405.13|402.33|405.13|402.33|405.13|402.33|0
1649224050000|2022-04-06 05:47:30|405.28|402.48|404.69|401.89|405.28|402.48|404.69|401.89|0
1649224070000|2022-04-06 05:47:50|404.84|402.04|404.84|402.04|404.84|402.04|404.84|402.04|0
1649224080000|2022-04-06 05:48:00|404.98|402.18|405.28|402.48|405.28|402.48|404.84|402.04|0
1649224100000|2022-04-06 05:48:20|405.2|402.4|405.42|402.62|405.42|402.62|405.2|402.4|0
1649224110000|2022-04-06 05:48:30|405.28|402.48|405.28|402.48|405.28|402.48|405.28|402.48|0
1649224130000|2022-04-06 05:48:50|405.42|402.62|405.42|402.62|405.42|402.62|405.28|402.48|0
1649224160000|2022-04-06 05:49:20|405.27|402.47|405.27|402.47|405.27|402.47|405.27|402.47|0
1649224170000|2022-04-06 05:49:30|405.42|402.62|405.42|402.62|405.42|402.62|405.42|402.62|0
1649224180000|2022-04-06 05:49:40|405.57|402.77|405.57|402.77|405.57|402.77|405.57|402.77|0
1649224190000|2022-04-06 05:49:50|405.42|402.62|405.42|402.62|405.42|402.62|405.42|402.62|0
1649224210000|2022-04-06 05:50:10|405.27|402.47|405.27|402.47|405.27|402.47|405.27|402.47|0
1649224220000|2022-04-06 05:50:20|405.13|402.33|405.27|402.47|405.27|402.47|405.13|402.33|0
1649224240000|2022-04-06 05:50:40|405.42|402.62|405.42|402.62|405.42|402.62|405.42|402.62|0
1649224260000|2022-04-06 05:51:00|405.57|402.77|405.42|402.62|405.57|402.77|405.42|402.62|0
1649224300000|2022-04-06 05:51:40|405.27|402.47|405.42|402.62|405.42|402.62|405.27|402.47|0
1649224320000|2022-04-06 05:52:00|405.57|402.77|405.57|402.77|405.57|402.77|405.57|402.77|0
1649224330000|2022-04-06 05:52:10|405.42|402.62|405.57|402.77|405.57|402.77|405.42|402.62|0
1649224380000|2022-04-06 05:53:00|405.5|402.7|405.42|402.62|405.5|402.7|405.42|402.62|0
1649224390000|2022-04-06 05:53:10|405.57|402.77|405.57|402.77|405.57|402.77|405.57|402.77|0
1649224420000|2022-04-06 05:53:40|405.71|402.91|405.71|402.91|405.71|402.91|405.71|402.91|0
1649224440000|2022-04-06 05:54:00|405.86|403.06|405.86|403.06|405.86|403.06|405.86|403.06|0
1649224450000|2022-04-06 05:54:10|405.71|402.91|405.71|402.91|405.71|402.91|405.71|402.91|0
1649224460000|2022-04-06 05:54:20|405.57|402.77|405.57|402.77|405.57|402.77|405.57|402.77|0
1649224480000|2022-04-06 05:54:40|405.42|402.62|405.57|402.77|405.57|402.77|405.42|402.62|0
1649224490000|2022-04-06 05:54:50|405.64|402.84|405.57|402.77|405.71|402.91|405.57|402.77|0
1649224500000|2022-04-06 05:55:00|405.71|402.91|405.71|402.91|405.71|402.91|405.71|402.91|0
1649224520000|2022-04-06 05:55:20|405.86|403.06|406.15|403.35|406.15|403.35|405.86|403.06|0
1649224530000|2022-04-06 05:55:30|406.01|403.21|405.71|402.91|406.01|403.21|405.71|402.91|0
1649224540000|2022-04-06 05:55:40|405.86|403.06|405.86|403.06|405.86|403.06|405.86|403.06|0
1649224550000|2022-04-06 05:55:50|405.93|403.13|405.93|403.13|405.93|403.13|405.93|403.13|0
1649224560000|2022-04-06 05:56:00|405.86|403.06|405.86|403.06|405.86|403.06|405.86|403.06|0
1649224570000|2022-04-06 05:56:10|405.93|403.13|405.86|403.06|405.93|403.13|405.86|403.06|0
1649224580000|2022-04-06 05:56:20|405.71|402.91|405.71|402.91|405.71|402.91|405.71|402.91|0
1649224590000|2022-04-06 05:56:30|405.86|403.06|406|403.2|406|403.2|405.86|403.06|0
1649224600000|2022-04-06 05:56:40|405.86|403.06|406.15|403.35|406.15|403.35|405.86|403.06|0
1649224610000|2022-04-06 05:56:50|406.08|403.28|406|403.2|406.08|403.28|406|403.2|0
1649224620000|2022-04-06 05:57:00|406.15|403.35|406.15|403.35|406.3|403.5|406.15|403.35|0
1649224640000|2022-04-06 05:57:20|406|403.2|406.15|403.35|406.15|403.35|406|403.2|0
1649224660000|2022-04-06 05:57:40|406|403.2|406|403.2|406|403.2|406|403.2|0
1649224670000|2022-04-06 05:57:50|406.15|403.35|406.3|403.5|406.3|403.5|406.15|403.35|0
1649224680000|2022-04-06 05:58:00|406.15|403.35|406.15|403.35|406.15|403.35|406.15|403.35|0
1649224690000|2022-04-06 05:58:10|406.3|403.5|406.3|403.5|406.3|403.5|406.23|403.43|0
1649224700000|2022-04-06 05:58:20|406.23|403.43|406.37|403.57|406.37|403.57|406.23|403.43|0
1649224710000|2022-04-06 05:58:30|406.44|403.64|406.44|403.64|406.44|403.64|406.44|403.64|0
1649224720000|2022-04-06 05:58:40|406.59|403.79|406.59|403.79|406.59|403.79|406.59|403.79|0
1649224740000|2022-04-06 05:59:00|406.74|403.94|406.59|403.79|406.74|403.94|406.59|403.79|0
1649224750000|2022-04-06 05:59:10|406.44|403.64|406.44|403.64|406.44|403.64|406.44|403.64|0
1649224760000|2022-04-06 05:59:20|406.59|403.79|406.44|403.64|406.59|403.79|406.44|403.64|0
1649224770000|2022-04-06 05:59:30|406.3|403.5|406.59|403.79|406.59|403.79|406.3|403.5|0
1649224780000|2022-04-06 05:59:40|406.74|403.94|406.74|403.94|406.74|403.94|406.74|403.94|0
1649224790000|2022-04-06 05:59:50|406.59|403.79|406.44|403.64|406.67|403.87|406.44|403.64|0
1649224800000|2022-04-06 06:00:00|406.74|403.94|406.44|403.64|406.74|403.94|406.44|403.64|0
1649224810000|2022-04-06 06:00:10|406.59|403.79|406.44|403.64|406.59|403.79|406.44|403.64|0
1649224820000|2022-04-06 06:00:20|406.3|403.5|406.15|403.35|406.3|403.5|406|403.2|0
1649224830000|2022-04-06 06:00:30|406|403.2|406|403.2|406|403.2|406|403.2|0
1649224840000|2022-04-06 06:00:40|406.15|403.35|406|403.2|406.15|403.35|406|403.2|0
1649224850000|2022-04-06 06:00:50|405.86|403.06|405.86|403.06|406|403.2|405.86|403.06|0
1649224860000|2022-04-06 06:01:00|405.71|402.91|405.71|402.91|405.71|402.91|405.64|402.84|0
1649224870000|2022-04-06 06:01:10|406|403.2|406.3|403.5|406.3|403.5|406|403.2|0
1649224880000|2022-04-06 06:01:20|406.44|403.64|406.44|403.64|406.44|403.64|406.44|403.64|0
1649224890000|2022-04-06 06:01:30|406.59|403.79|406.59|403.79|406.59|403.79|406.59|403.79|0
1649224910000|2022-04-06 06:01:50|406.74|403.94|406.59|403.79|406.74|403.94|406.59|403.79|0
1649224920000|2022-04-06 06:02:00|406.44|403.64|406.44|403.64|406.44|403.64|406.44|403.64|0
1649224930000|2022-04-06 06:02:10|406.23|403.43|406.44|403.64|406.44|403.64|406.15|403.35|0
1649224940000|2022-04-06 06:02:20|406.3|403.5|406.44|403.64|406.44|403.64|406.3|403.5|0
1649224960000|2022-04-06 06:02:40|406.3|403.5|406|403.2|406.3|403.5|406|403.2|0
1649224970000|2022-04-06 06:02:50|405.71|402.91|405.71|402.91|405.86|403.06|405.71|402.91|0
1649224980000|2022-04-06 06:03:00|405.86|403.06|405.71|402.91|405.86|403.06|405.71|402.91|0
1649224990000|2022-04-06 06:03:10|405.86|403.06|405.56|402.76|405.86|403.06|405.56|402.76|0
1649225000000|2022-04-06 06:03:20|405.64|402.84|405.56|402.76|405.71|402.91|405.56|402.76|0
1649225010000|2022-04-06 06:03:30|405.71|402.91|406.15|403.35|406.15|403.35|405.71|402.91|0
1649225020000|2022-04-06 06:03:40|406|403.2|406|403.2|406.15|403.35|406|403.2|0
1649225030000|2022-04-06 06:03:50|406.08|403.28|406.08|403.28|406.15|403.35|406|403.2|0
1649225040000|2022-04-06 06:04:00|405.86|403.06|405.71|402.91|405.86|403.06|405.56|402.76|0
1649225050000|2022-04-06 06:04:10|405.56|402.76|405.56|402.76|405.56|402.76|405.56|402.76|0
1649225060000|2022-04-06 06:04:20|405.42|402.62|405.71|402.91|405.71|402.91|405.42|402.62|0
1649225070000|2022-04-06 06:04:30|405.56|402.76|405.86|403.06|405.86|403.06|405.56|402.76|0
1649225080000|2022-04-06 06:04:40|405.71|402.91|405.71|402.91|405.71|402.91|405.71|402.91|0
1649225090000|2022-04-06 06:04:50|405.56|402.76|405.71|402.91|405.71|402.91|405.56|402.76|0
1649225100000|2022-04-06 06:05:00|406|403.2|406.3|403.5|406.3|403.5|406|403.2|0
1649225110000|2022-04-06 06:05:10|406.15|403.35|406.15|403.35|406.15|403.35|406.15|403.35|0
1649225130000|2022-04-06 06:05:30|406.3|403.5|406.29|403.49|406.3|403.5|406.29|403.49|0
1649225150000|2022-04-06 06:05:50|406.44|403.64|406.44|403.64|406.44|403.64|406.44|403.64|0
1649225160000|2022-04-06 06:06:00|406.59|403.79|406.37|403.57|406.59|403.79|406.29|403.49|0
1649225170000|2022-04-06 06:06:10|406.29|403.49|406.29|403.49|406.29|403.49|406.29|403.49|0
1649225180000|2022-04-06 06:06:20|406.15|403.35|406.29|403.49|406.29|403.49|406.15|403.35|0
1649225190000|2022-04-06 06:06:30|406.44|403.64|406.59|403.79|406.59|403.79|406.44|403.64|0
1649225200000|2022-04-06 06:06:40|406.73|403.93|406.73|403.93|406.73|403.93|406.73|403.93|0
1649225220000|2022-04-06 06:07:00|406.59|403.79|406.73|403.93|406.73|403.93|406.59|403.79|0
1649225230000|2022-04-06 06:07:10|406.66|403.86|406.44|403.64|406.73|403.93|406.44|403.64|0
1649225240000|2022-04-06 06:07:20|406.59|403.79|406.59|403.79|406.59|403.79|406.59|403.79|0
1649225250000|2022-04-06 06:07:30|406.73|403.93|406.59|403.79|406.73|403.93|406.59|403.79|0
1649225260000|2022-04-06 06:07:40|406.66|403.86|406.59|403.79|406.73|403.93|406.59|403.79|0
1649225270000|2022-04-06 06:07:50|406.44|403.64|406.29|403.49|406.44|403.64|406.29|403.49|0
1649225280000|2022-04-06 06:08:00|406.15|403.35|406.08|403.28|406.15|403.35|406.08|403.28|0
1649225290000|2022-04-06 06:08:10|406|403.2|406|403.2|406|403.2|406|403.2|0
1649225300000|2022-04-06 06:08:20|405.85|403.05|406|403.2|406|403.2|405.85|403.05|0
1649225320000|2022-04-06 06:08:40|405.93|403.13|406|403.2|406|403.2|405.93|403.13|0
1649225330000|2022-04-06 06:08:50|405.93|403.13|405.93|403.13|405.93|403.13|405.93|403.13|0
1649225340000|2022-04-06 06:09:00|406|403.2|406|403.2|406|403.2|405.93|403.13|0
1649225360000|2022-04-06 06:09:20|406.15|403.35|406.15|403.35|406.15|403.35|406.15|403.35|0
1649225370000|2022-04-06 06:09:30|406|403.2|406|403.2|406|403.2|406|403.2|0
1649225380000|2022-04-06 06:09:40|405.85|403.05|405.85|403.05|405.85|403.05|405.85|403.05|0
1649225390000|2022-04-06 06:09:50|405.71|402.91|405.85|403.05|405.85|403.05|405.71|402.91|0
1649225400000|2022-04-06 06:10:00|405.71|402.91|405.56|402.76|405.71|402.91|405.56|402.76|0
1649225410000|2022-04-06 06:10:10|405.71|402.91|405.56|402.76|405.71|402.91|405.56|402.76|0
1649225420000|2022-04-06 06:10:20|405.71|402.91|405.71|402.91|405.71|402.91|405.71|402.91|0
1649225440000|2022-04-06 06:10:40|405.85|403.05|405.71|402.91|405.85|403.05|405.71|402.91|0
1649225450000|2022-04-06 06:10:50|405.78|402.98|405.85|403.05|405.85|403.05|405.71|402.91|0
1649225460000|2022-04-06 06:11:00|405.71|402.91|405.71|402.91|405.71|402.91|405.71|402.91|0
1649225470000|2022-04-06 06:11:10|405.56|402.76|405.56|402.76|405.56|402.76|405.56|402.76|0
1649225490000|2022-04-06 06:11:30|405.71|402.91|405.71|402.91|405.71|402.91|405.71|402.91|0
1649225500000|2022-04-06 06:11:40|405.56|402.76|405.71|402.91|405.71|402.91|405.56|402.76|0
1649225510000|2022-04-06 06:11:50|405.56|402.76|405.56|402.76|405.71|402.91|405.56|402.76|0
1649225520000|2022-04-06 06:12:00|405.41|402.61|405.56|402.76|405.56|402.76|405.41|402.61|0
1649225530000|2022-04-06 06:12:10|405.49|402.69|405.41|402.61|405.49|402.69|405.41|402.61|0
1649225540000|2022-04-06 06:12:20|405.27|402.47|404.83|402.03|405.27|402.47|404.83|402.03|0
1649225550000|2022-04-06 06:12:30|404.97|402.17|404.97|402.17|404.97|402.17|404.97|402.17|0
1649225560000|2022-04-06 06:12:40|405.12|402.32|405.27|402.47|405.34|402.54|405.12|402.32|0
1649225580000|2022-04-06 06:13:00|405.12|402.32|405.41|402.61|405.41|402.61|405.12|402.32|0
1649225620000|2022-04-06 06:13:40|405.34|402.54|405.2|402.4|405.34|402.54|405.2|402.4|0
1649225630000|2022-04-06 06:13:50|405.12|402.32|404.97|402.17|405.12|402.32|404.97|402.17|0
1649225640000|2022-04-06 06:14:00|404.83|402.03|404.83|402.03|404.83|402.03|404.83|402.03|0
1649225660000|2022-04-06 06:14:20|404.97|402.17|405.12|402.32|405.12|402.32|404.97|402.17|0
1649225670000|2022-04-06 06:14:30|404.97|402.17|404.97|402.17|404.97|402.17|404.97|402.17|0
1649225680000|2022-04-06 06:14:40|405.12|402.32|405.2|402.4|405.2|402.4|405.12|402.32|0
1649225690000|2022-04-06 06:14:50|405.27|402.47|405.27|402.47|405.27|402.47|405.12|402.32|0
1649225700000|2022-04-06 06:15:00|405.41|402.61|405.27|402.47|405.41|402.61|405.27|402.47|0
1649225720000|2022-04-06 06:15:20|405.41|402.61|405.56|402.76|405.56|402.76|405.41|402.61|0
1649225730000|2022-04-06 06:15:30|405.7|402.9|406|403.2|406|403.2|405.7|402.9|0
1649225740000|2022-04-06 06:15:40|405.85|403.05|405.85|403.05|405.85|403.05|405.85|403.05|0
1649225750000|2022-04-06 06:15:50|406|403.2|406|403.2|406|403.2|406|403.2|0
1649225760000|2022-04-06 06:16:00|405.85|403.05|405.7|402.9|405.85|403.05|405.7|402.9|0
1649225770000|2022-04-06 06:16:10|405.56|402.76|405.41|402.61|405.56|402.76|405.41|402.61|0
1649225780000|2022-04-06 06:16:20|405.26|402.46|405.26|402.46|405.41|402.61|405.26|402.46|0
1649225800000|2022-04-06 06:16:40|405.56|402.76|405.41|402.61|405.56|402.76|405.41|402.61|0
1649225810000|2022-04-06 06:16:50|405.26|402.46|405.12|402.32|405.26|402.46|405.12|402.32|0
1649225820000|2022-04-06 06:17:00|404.97|402.17|405.12|402.32|405.12|402.32|404.97|402.17|0
1649225830000|2022-04-06 06:17:10|404.97|402.17|404.97|402.17|404.97|402.17|404.97|402.17|0
1649225840000|2022-04-06 06:17:20|404.83|402.03|404.83|402.03|404.83|402.03|404.83|402.03|0
1649225850000|2022-04-06 06:17:30|404.97|402.17|404.97|402.17|404.97|402.17|404.97|402.17|0
1649225860000|2022-04-06 06:17:40|405.12|402.32|404.97|402.17|405.12|402.32|404.97|402.17|0
1649225870000|2022-04-06 06:17:50|404.83|402.03|404.83|402.03|404.9|402.1|404.83|402.03|0
1649225880000|2022-04-06 06:18:00|404.75|401.95|404.61|401.81|404.75|401.95|404.61|401.81|0
1649225890000|2022-04-06 06:18:10|404.68|401.88|404.68|401.88|404.68|401.88|404.61|401.81|0
1649225900000|2022-04-06 06:18:20|404.82|402.02|404.82|402.02|404.82|402.02|404.82|402.02|0
1649225920000|2022-04-06 06:18:40|404.75|401.95|404.82|402.02|404.82|402.02|404.75|401.95|0
1649225930000|2022-04-06 06:18:50|404.97|402.17|405.12|402.32|405.12|402.32|404.97|402.17|0
1649225940000|2022-04-06 06:19:00|404.97|402.17|404.97|402.17|405.05|402.25|404.97|402.17|0
1649225950000|2022-04-06 06:19:10|405.12|402.32|404.82|402.02|405.12|402.32|404.82|402.02|0
1649225960000|2022-04-06 06:19:20|404.97|402.17|404.82|402.02|404.97|402.17|404.68|401.88|0
1649225970000|2022-04-06 06:19:30|404.97|402.17|404.97|402.17|404.97|402.17|404.97|402.17|0
1649225980000|2022-04-06 06:19:40|404.9|402.1|404.97|402.17|404.97|402.17|404.9|402.1|0
1649225990000|2022-04-06 06:19:50|405.12|402.32|405.34|402.54|405.41|402.61|405.12|402.32|0
1649226000000|2022-04-06 06:20:00|405.41|402.61|405.26|402.46|405.41|402.61|405.26|402.46|0
1649226010000|2022-04-06 06:20:10|405.19|402.39|405.12|402.32|405.19|402.39|405.12|402.32|0
1649226030000|2022-04-06 06:20:30|404.97|402.17|405.05|402.25|405.05|402.25|404.97|402.17|0
1649226040000|2022-04-06 06:20:40|405.26|402.46|405.12|402.32|405.26|402.46|405.12|402.32|0
1649226050000|2022-04-06 06:20:50|404.97|402.17|405.12|402.32|405.12|402.32|404.97|402.17|0
1649226070000|2022-04-06 06:21:10|405.41|402.61|405.41|402.61|405.41|402.61|405.41|402.61|0
1649226080000|2022-04-06 06:21:20|405.56|402.76|405.56|402.76|405.56|402.76|405.56|402.76|0
1649226110000|2022-04-06 06:21:50|405.7|402.9|405.7|402.9|405.7|402.9|405.7|402.9|0
1649226120000|2022-04-06 06:22:00|405.41|402.61|405.41|402.61|405.41|402.61|405.41|402.61|0
1649226130000|2022-04-06 06:22:10|405.49|402.69|405.56|402.76|405.56|402.76|405.49|402.69|0
1649226190000|2022-04-06 06:23:10|405.41|402.61|405.56|402.76|405.56|402.76|405.41|402.61|0
1649226210000|2022-04-06 06:23:30|405.99|403.19|405.99|403.19|405.99|403.19|405.99|403.19|0
1649226220000|2022-04-06 06:23:40|406.07|403.27|405.99|403.19|406.07|403.27|405.99|403.19|0
1649226230000|2022-04-06 06:23:50|406.14|403.34|405.99|403.19|406.14|403.34|405.99|403.19|0
1649226240000|2022-04-06 06:24:00|406.07|403.27|405.99|403.19|406.07|403.27|405.99|403.19|0
1649226260000|2022-04-06 06:24:20|405.85|403.05|405.7|402.9|405.85|403.05|405.7|402.9|0
1649226270000|2022-04-06 06:24:30|405.78|402.98|405.78|402.98|405.78|402.98|405.78|402.98|0
1649226280000|2022-04-06 06:24:40|405.7|402.9|405.7|402.9|405.7|402.9|405.7|402.9|0
1649226300000|2022-04-06 06:25:00|405.55|402.75|405.41|402.61|405.55|402.75|405.41|402.61|0
1649226310000|2022-04-06 06:25:10|405.26|402.46|405.26|402.46|405.41|402.61|405.26|402.46|0
1649226320000|2022-04-06 06:25:20|405.41|402.61|405.26|402.46|405.41|402.61|405.26|402.46|0
1649226330000|2022-04-06 06:25:30|405.41|402.61|405.26|402.46|405.41|402.61|405.26|402.46|0
1649226340000|2022-04-06 06:25:40|405.41|402.61|405.41|402.61|405.41|402.61|405.41|402.61|0
1649226360000|2022-04-06 06:26:00|405.34|402.54|405.26|402.46|405.34|402.54|405.26|402.46|0
1649226380000|2022-04-06 06:26:20|405.34|402.54|405.41|402.61|405.41|402.61|405.34|402.54|0
1649226390000|2022-04-06 06:26:30|405.11|402.31|405.26|402.46|405.26|402.46|405.11|402.31|0
1649226410000|2022-04-06 06:26:50|405.19|402.39|405.11|402.31|405.26|402.46|405.11|402.31|0
1649226430000|2022-04-06 06:27:10|405.26|402.46|405.11|402.31|405.26|402.46|405.11|402.31|0
1649226440000|2022-04-06 06:27:20|404.82|402.02|404.82|402.02|404.82|402.02|404.82|402.02|0
1649226460000|2022-04-06 06:27:40|404.68|401.88|404.67|401.87|404.82|402.02|404.67|401.87|0
1649226470000|2022-04-06 06:27:50|404.53|401.73|404.53|401.73|404.53|401.73|404.53|401.73|0
1649226480000|2022-04-06 06:28:00|404.6|401.8|404.53|401.73|404.6|401.8|404.53|401.73|0
1649226490000|2022-04-06 06:28:10|404.38|401.58|404.46|401.66|404.53|401.73|404.38|401.58|0
1649226500000|2022-04-06 06:28:20|404.38|401.58|404.38|401.58|404.38|401.58|404.38|401.58|0
1649226510000|2022-04-06 06:28:30|404.24|401.44|404.24|401.44|404.24|401.44|404.24|401.44|0
1649226520000|2022-04-06 06:28:40|404.09|401.29|404.24|401.44|404.24|401.44|404.09|401.29|0
1649226530000|2022-04-06 06:28:50|404.17|401.37|404.24|401.44|404.24|401.44|404.17|401.37|0
1649226540000|2022-04-06 06:29:00|404.38|401.58|404.38|401.58|404.38|401.58|404.38|401.58|0
1649226550000|2022-04-06 06:29:10|404.67|401.87|404.9|402.1|404.9|402.1|404.67|401.87|0
1649226560000|2022-04-06 06:29:20|404.97|402.17|404.82|402.02|404.97|402.17|404.82|402.02|0
1649226570000|2022-04-06 06:29:30|404.97|402.17|404.97|402.17|404.97|402.17|404.82|402.02|0
1649226580000|2022-04-06 06:29:40|404.82|402.02|404.97|402.17|404.97|402.17|404.82|402.02|0
1649226590000|2022-04-06 06:29:50|404.82|402.02|404.82|402.02|404.82|402.02|404.82|402.02|0
1649226600000|2022-04-06 06:30:00|404.67|401.87|404.67|401.87|404.67|401.87|404.67|401.87|0
1649226610000|2022-04-06 06:30:10|404.82|402.02|404.75|401.95|404.82|402.02|404.75|401.95|0
1649226620000|2022-04-06 06:30:20|404.82|402.02|404.9|402.1|404.97|402.17|404.82|402.02|0
1649226630000|2022-04-06 06:30:30|404.97|402.17|404.97|402.17|404.97|402.17|404.97|402.17|0
1649226640000|2022-04-06 06:30:40|404.82|402.02|404.82|402.02|404.82|402.02|404.82|402.02|0
1649226650000|2022-04-06 06:30:50|404.97|402.17|404.97|402.17|404.97|402.17|404.97|402.17|0
1649226660000|2022-04-06 06:31:00|404.75|401.95|404.75|401.95|404.82|402.02|404.75|401.95|0
1649226670000|2022-04-06 06:31:10|404.82|402.02|404.9|402.1|404.9|402.1|404.82|402.02|0
1649226680000|2022-04-06 06:31:20|404.97|402.17|404.97|402.17|404.97|402.17|404.9|402.1|0
1649226700000|2022-04-06 06:31:40|404.82|402.02|404.82|402.02|404.82|402.02|404.82|402.02|0
1649226710000|2022-04-06 06:31:50|404.67|401.87|404.82|402.02|404.82|402.02|404.67|401.87|0
1649226740000|2022-04-06 06:32:20|404.75|401.95|404.38|401.58|404.75|401.95|404.38|401.58|0
1649226750000|2022-04-06 06:32:30|404.23|401.43|404.38|401.58|404.38|401.58|404.23|401.43|0
1649226780000|2022-04-06 06:33:00|404.31|401.51|404.38|401.58|404.38|401.58|404.23|401.43|0
1649226790000|2022-04-06 06:33:10|404.53|401.73|404.38|401.58|404.53|401.73|404.38|401.58|0
1649226820000|2022-04-06 06:33:40|404.46|401.66|404.38|401.58|404.46|401.66|404.38|401.58|0
1649226840000|2022-04-06 06:34:00|404.53|401.73|404.23|401.43|404.53|401.73|404.23|401.43|0
1649226850000|2022-04-06 06:34:10|404.38|401.58|404.46|401.66|404.53|401.73|404.38|401.58|0
1649226860000|2022-04-06 06:34:20|404.38|401.58|404.38|401.58|404.38|401.58|404.31|401.51|0
1649226870000|2022-04-06 06:34:30|404.23|401.43|404.16|401.36|404.23|401.43|404.16|401.36|0
1649226880000|2022-04-06 06:34:40|404.23|401.43|404.09|401.29|404.23|401.43|404.09|401.29|0
1649226890000|2022-04-06 06:34:50|403.94|401.14|403.79|400.99|403.94|401.14|403.79|400.99|0
1649226900000|2022-04-06 06:35:00|403.65|400.85|403.79|400.99|403.79|400.99|403.65|400.85|0
1649226920000|2022-04-06 06:35:20|403.72|400.92|403.65|400.85|403.72|400.92|403.65|400.85|0
1649226930000|2022-04-06 06:35:30|403.79|400.99|403.79|400.99|403.79|400.99|403.79|400.99|0
1649226940000|2022-04-06 06:35:40|403.65|400.85|403.65|400.85|403.65|400.85|403.65|400.85|0
1649226960000|2022-04-06 06:36:00|403.87|401.07|403.5|400.7|403.87|401.07|403.5|400.7|0
1649226970000|2022-04-06 06:36:10|403.65|400.85|403.06|400.26|403.65|400.85|403.06|400.26|0
1649226980000|2022-04-06 06:36:20|403.21|400.41|402.77|399.97|403.21|400.41|402.77|399.97|0
1649226990000|2022-04-06 06:36:30|402.92|400.12|402.92|400.12|402.92|400.12|402.92|400.12|0
1649227000000|2022-04-06 06:36:40|402.77|399.97|402.92|400.12|402.92|400.12|402.63|399.83|0
1649227010000|2022-04-06 06:36:50|403.06|400.26|402.48|399.68|403.06|400.26|402.48|399.68|0
1649227020000|2022-04-06 06:37:00|402.33|399.53|402.48|399.68|402.48|399.68|402.33|399.53|0
1649227030000|2022-04-06 06:37:10|402.63|399.83|402.19|399.39|402.63|399.83|402.19|399.39|0
1649227040000|2022-04-06 06:37:20|402.33|399.53|402.48|399.68|402.48|399.68|402.33|399.53|0
1649227050000|2022-04-06 06:37:30|402.19|399.39|402.33|399.53|402.48|399.68|402.19|399.39|0
1649227060000|2022-04-06 06:37:40|402.48|399.68|402.48|399.68|402.48|399.68|402.48|399.68|0
1649227070000|2022-04-06 06:37:50|402.63|399.83|402.63|399.83|402.77|399.97|402.63|399.83|0
1649227080000|2022-04-06 06:38:00|402.48|399.68|402.48|399.68|402.48|399.68|402.48|399.68|0
1649227090000|2022-04-06 06:38:10|402.33|399.53|402.33|399.53|402.33|399.53|402.33|399.53|0
1649227100000|2022-04-06 06:38:20|402.19|399.39|402.33|399.53|402.33|399.53|402.19|399.39|0
1649227110000|2022-04-06 06:38:30|402.26|399.46|402.33|399.53|402.33|399.53|402.26|399.46|0
1649227130000|2022-04-06 06:38:50|402.19|399.39|402.19|399.39|402.19|399.39|402.19|399.39|0
1649227140000|2022-04-06 06:39:00|402.04|399.24|402.04|399.24|402.04|399.24|402.04|399.24|0
1649227150000|2022-04-06 06:39:10|401.97|399.17|402.19|399.39|402.19|399.39|401.97|399.17|0
1649227200000|2022-04-06 06:40:00|402.04|399.24|402.04|399.24|402.04|399.24|402.04|399.24|0
1649227230000|2022-04-06 06:40:30|402.19|399.39|402.04|399.24|402.19|399.39|402.04|399.24|0
1649227240000|2022-04-06 06:40:40|401.75|398.95|402.04|399.24|402.04|399.24|401.75|398.95|0
1649227250000|2022-04-06 06:40:50|401.9|399.1|401.9|399.1|401.97|399.17|401.9|399.1|0
1649227260000|2022-04-06 06:41:00|401.75|398.95|401.75|398.95|401.75|398.95|401.6|398.8|0
1649227270000|2022-04-06 06:41:10|401.9|399.1|402.19|399.39|402.19|399.39|401.9|399.1|0
1649227280000|2022-04-06 06:41:20|401.9|399.1|401.9|399.1|401.97|399.17|401.9|399.1|0
1649227290000|2022-04-06 06:41:30|401.97|399.17|402.04|399.24|402.04|399.24|401.9|399.1|0
1649227300000|2022-04-06 06:41:40|402.19|399.39|402.04|399.24|402.19|399.39|402.04|399.24|0
1649227310000|2022-04-06 06:41:50|401.9|399.1|402.19|399.39|402.19|399.39|401.9|399.1|0
1649227320000|2022-04-06 06:42:00|402.04|399.24|401.97|399.17|402.04|399.24|401.97|399.17|0
1649227330000|2022-04-06 06:42:10|401.9|399.1|401.9|399.1|401.9|399.1|401.9|399.1|0
1649227340000|2022-04-06 06:42:20|401.83|399.03|401.75|398.95|401.83|399.03|401.75|398.95|0
1649227350000|2022-04-06 06:42:30|401.9|399.1|401.75|398.95|401.9|399.1|401.75|398.95|0
1649227360000|2022-04-06 06:42:40|401.83|399.03|401.75|398.95|401.83|399.03|401.75|398.95|0
1649227370000|2022-04-06 06:42:50|401.83|399.03|401.83|399.03|401.83|399.03|401.83|399.03|0
1649227380000|2022-04-06 06:43:00|401.75|398.95|401.75|398.95|401.9|399.1|401.75|398.95|0
1649227390000|2022-04-06 06:43:10|401.6|398.8|401.75|398.95|401.75|398.95|401.6|398.8|0
1649227400000|2022-04-06 06:43:20|401.83|399.03|401.9|399.1|401.9|399.1|401.75|398.95|0
1649227410000|2022-04-06 06:43:30|402.04|399.24|401.9|399.1|402.04|399.24|401.9|399.1|0
1649227430000|2022-04-06 06:43:50|401.89|399.09|401.89|399.09|401.89|399.09|401.89|399.09|0
1649227440000|2022-04-06 06:44:00|401.75|398.95|401.75|398.95|401.89|399.09|401.75|398.95|0
1649227450000|2022-04-06 06:44:10|401.82|399.02|401.75|398.95|401.82|399.02|401.75|398.95|0
1649227460000|2022-04-06 06:44:20|401.89|399.09|401.75|398.95|401.89|399.09|401.75|398.95|0
1649227470000|2022-04-06 06:44:30|401.6|398.8|401.75|398.95|401.75|398.95|401.6|398.8|0
1649227480000|2022-04-06 06:44:40|401.6|398.8|401.75|398.95|401.75|398.95|401.6|398.8|0
1649227490000|2022-04-06 06:44:50|401.89|399.09|401.89|399.09|401.89|399.09|401.89|399.09|0
1649227500000|2022-04-06 06:45:00|401.75|398.95|401.6|398.8|401.75|398.95|401.6|398.8|0
1649227520000|2022-04-06 06:45:20|401.68|398.88|401.68|398.88|401.68|398.88|401.68|398.88|0
1649227530000|2022-04-06 06:45:30|401.75|398.95|401.97|399.17|401.97|399.17|401.75|398.95|0
1649227540000|2022-04-06 06:45:40|402.04|399.24|402.04|399.24|402.04|399.24|402.04|399.24|0
1649227560000|2022-04-06 06:46:00|402.19|399.39|402.19|399.39|402.19|399.39|402.19|399.39|0
1649227570000|2022-04-06 06:46:10|402.33|399.53|402.48|399.68|402.48|399.68|402.19|399.39|0
1649227580000|2022-04-06 06:46:20|402.33|399.53|402.41|399.61|402.48|399.68|402.33|399.53|0
1649227590000|2022-04-06 06:46:30|402.48|399.68|402.48|399.68|402.48|399.68|402.41|399.61|0
1649227600000|2022-04-06 06:46:40|402.33|399.53|402.33|399.53|402.33|399.53|402.33|399.53|0
1649227610000|2022-04-06 06:46:50|402.48|399.68|402.48|399.68|402.48|399.68|402.33|399.53|0
1649227620000|2022-04-06 06:47:00|402.33|399.53|402.48|399.68|402.48|399.68|402.33|399.53|0
1649227630000|2022-04-06 06:47:10|402.33|399.53|402.19|399.39|402.33|399.53|402.19|399.39|0
1649227640000|2022-04-06 06:47:20|402.33|399.53|402.48|399.68|402.48|399.68|402.33|399.53|0
1649227670000|2022-04-06 06:47:50|402.33|399.53|402.33|399.53|402.33|399.53|402.33|399.53|0
1649227690000|2022-04-06 06:48:10|402.41|399.61|402.48|399.68|402.48|399.68|402.41|399.61|0
1649227720000|2022-04-06 06:48:40|402.33|399.53|402.33|399.53|402.41|399.61|402.33|399.53|0
1649227730000|2022-04-06 06:48:50|402.48|399.68|402.33|399.53|402.48|399.68|402.33|399.53|0
1649227740000|2022-04-06 06:49:00|402.26|399.46|402.18|399.38|402.26|399.46|402.18|399.38|0
1649227750000|2022-04-06 06:49:10|402.33|399.53|402.26|399.46|402.33|399.53|402.26|399.46|0
1649227760000|2022-04-06 06:49:20|402.33|399.53|402.18|399.38|402.33|399.53|402.18|399.38|0
1649227770000|2022-04-06 06:49:30|402.33|399.53|402.18|399.38|402.33|399.53|402.18|399.38|0
1649227780000|2022-04-06 06:49:40|402.33|399.53|402.18|399.38|402.33|399.53|402.18|399.38|0
1649227790000|2022-04-06 06:49:50|402.33|399.53|402.48|399.68|402.48|399.68|402.33|399.53|0
1649227810000|2022-04-06 06:50:10|402.33|399.53|402.41|399.61|402.48|399.68|402.33|399.53|0
1649227820000|2022-04-06 06:50:20|402.48|399.68|402.48|399.68|402.48|399.68|402.48|399.68|0
1649227830000|2022-04-06 06:50:30|402.77|399.97|402.77|399.97|402.77|399.97|402.77|399.97|0
1649227840000|2022-04-06 06:50:40|402.91|400.11|402.91|400.11|402.91|400.11|402.91|400.11|0
1649227860000|2022-04-06 06:51:00|403.06|400.26|402.91|400.11|403.06|400.26|402.91|400.11|0
1649227870000|2022-04-06 06:51:10|403.06|400.26|403.06|400.26|403.06|400.26|403.06|400.26|0
1649227880000|2022-04-06 06:51:20|402.91|400.11|402.91|400.11|402.91|400.11|402.91|400.11|0
1649227890000|2022-04-06 06:51:30|402.77|399.97|402.77|399.97|402.77|399.97|402.77|399.97|0
1649227900000|2022-04-06 06:51:40|402.84|400.04|402.77|399.97|402.84|400.04|402.77|399.97|0
1649227910000|2022-04-06 06:51:50|402.84|400.04|402.77|399.97|402.84|400.04|402.77|399.97|0
1649227930000|2022-04-06 06:52:10|403.06|400.26|403.06|400.26|403.06|400.26|403.06|400.26|0
1649227940000|2022-04-06 06:52:20|403.13|400.33|403.13|400.33|403.13|400.33|403.13|400.33|0
1649227950000|2022-04-06 06:52:30|403.2|400.4|403.2|400.4|403.2|400.4|403.06|400.26|0
1649227970000|2022-04-06 06:52:50|403.35|400.55|403.35|400.55|403.35|400.55|403.35|400.55|0
1649227980000|2022-04-06 06:53:00|403.5|400.7|403.5|400.7|403.5|400.7|403.43|400.63|0
1649227990000|2022-04-06 06:53:10|403.35|400.55|403.5|400.7|403.5|400.7|403.35|400.55|0
1649228010000|2022-04-06 06:53:30|403.57|400.77|403.57|400.77|403.57|400.77|403.5|400.7|0
1649228020000|2022-04-06 06:53:40|403.5|400.7|403.64|400.84|403.64|400.84|403.5|400.7|0
1649228030000|2022-04-06 06:53:50|403.57|400.77|403.64|400.84|403.64|400.84|403.57|400.77|0
1649228060000|2022-04-06 06:54:20|403.79|400.99|403.93|401.13|403.93|401.13|403.79|400.99|0
1649228070000|2022-04-06 06:54:30|404.08|401.28|404.08|401.28|404.08|401.28|404.08|401.28|0
1649228090000|2022-04-06 06:54:50|404.23|401.43|404.23|401.43|404.23|401.43|404.23|401.43|0
1649228100000|2022-04-06 06:55:00|404.08|401.28|404.23|401.43|404.23|401.43|404.08|401.28|0
1649228110000|2022-04-06 06:55:10|404.08|401.28|404.23|401.43|404.23|401.43|404.08|401.28|0
1649228120000|2022-04-06 06:55:20|404.08|401.28|404.08|401.28|404.08|401.28|404.08|401.28|0
1649228130000|2022-04-06 06:55:30|403.93|401.13|403.93|401.13|403.93|401.13|403.93|401.13|0
1649228140000|2022-04-06 06:55:40|404.08|401.28|403.93|401.13|404.08|401.28|403.93|401.13|0
1649228150000|2022-04-06 06:55:50|403.86|401.06|403.72|400.92|403.86|401.06|403.72|400.92|0
1649228160000|2022-04-06 06:56:00|403.64|400.84|403.35|400.55|403.64|400.84|403.35|400.55|0
1649228170000|2022-04-06 06:56:10|403.2|400.4|403.35|400.55|403.35|400.55|403.2|400.4|0
1649228180000|2022-04-06 06:56:20|403.2|400.4|403.2|400.4|403.2|400.4|403.2|400.4|0
1649228220000|2022-04-06 06:57:00|403.13|400.33|403.2|400.4|403.2|400.4|403.13|400.33|0
1649228230000|2022-04-06 06:57:10|403.35|400.55|403.28|400.48|403.35|400.55|403.28|400.48|0
1649228240000|2022-04-06 06:57:20|403.2|400.4|403.2|400.4|403.2|400.4|403.2|400.4|0
1649228270000|2022-04-06 06:57:50|403.28|400.48|403.28|400.48|403.28|400.48|403.28|400.48|0
1649228280000|2022-04-06 06:58:00|403.2|400.4|403.2|400.4|403.2|400.4|403.2|400.4|0
1649228290000|2022-04-06 06:58:10|403.35|400.55|403.35|400.55|403.35|400.55|403.35|400.55|0
1649228310000|2022-04-06 06:58:30|403.42|400.62|403.42|400.62|403.42|400.62|403.42|400.62|0
1649228320000|2022-04-06 06:58:40|403.35|400.55|403.35|400.55|403.35|400.55|403.35|400.55|0
1649228330000|2022-04-06 06:58:50|403.49|400.69|403.2|400.4|403.49|400.69|403.2|400.4|0
1649228340000|2022-04-06 06:59:00|403.06|400.26|403.06|400.26|403.2|400.4|403.06|400.26|0
1649228350000|2022-04-06 06:59:10|403.13|400.33|403.2|400.4|403.2|400.4|403.13|400.33|0
1649228380000|2022-04-06 06:59:40|403.35|400.55|403.2|400.4|403.35|400.55|403.2|400.4|0
1649228390000|2022-04-06 06:59:50|403.35|400.55|403.49|400.69|403.49|400.69|403.35|400.55|0
1649228400000|2022-04-06 07:00:00|402.91|400.11|403.06|400.26|403.06|400.26|402.91|400.11|0
1649228410000|2022-04-06 07:00:10|402.91|400.11|403.28|400.48|403.28|400.48|402.91|400.11|0
1649228420000|2022-04-06 07:00:20|403.49|400.69|402.84|400.04|403.49|400.69|402.84|400.04|0
1649228430000|2022-04-06 07:00:30|402.91|400.11|402.62|399.82|402.91|400.11|402.62|399.82|0
1649228440000|2022-04-06 07:00:40|402.76|399.96|402.62|399.82|402.76|399.96|402.62|399.82|0
1649228450000|2022-04-06 07:00:50|402.76|399.96|402.91|400.11|403.06|400.26|402.76|399.96|0
1649228460000|2022-04-06 07:01:00|403.06|400.26|403.35|400.55|403.35|400.55|403.06|400.26|0
1649228470000|2022-04-06 07:01:10|403.49|400.69|403.49|400.69|403.64|400.84|403.42|400.62|0
1649228480000|2022-04-06 07:01:20|403.64|400.84|403.49|400.69|403.64|400.84|403.49|400.69|0
1649228490000|2022-04-06 07:01:30|403.57|400.77|403.49|400.69|403.57|400.77|403.35|400.55|0
1649228500000|2022-04-06 07:01:40|403.64|400.84|403.49|400.69|403.64|400.84|403.49|400.69|0
1649228510000|2022-04-06 07:01:50|403.35|400.55|403.49|400.69|403.49|400.69|403.35|400.55|0
1649228520000|2022-04-06 07:02:00|403.64|400.84|403.2|400.4|403.64|400.84|403.2|400.4|0
1649228530000|2022-04-06 07:02:10|403.35|400.55|403.49|400.69|403.49|400.69|403.2|400.4|0
1649228540000|2022-04-06 07:02:20|403.64|400.84|403.35|400.55|403.64|400.84|403.35|400.55|0
1649228550000|2022-04-06 07:02:30|403.49|400.69|403.49|400.69|403.64|400.84|403.49|400.69|0
1649228560000|2022-04-06 07:02:40|403.64|400.84|403.78|400.98|403.78|400.98|403.64|400.84|0
1649228570000|2022-04-06 07:02:50|403.93|401.13|403.93|401.13|403.93|401.13|403.78|400.98|0
1649228580000|2022-04-06 07:03:00|403.78|400.98|403.78|400.98|403.78|400.98|403.64|400.84|0
1649228590000|2022-04-06 07:03:10|403.64|400.84|403.49|400.69|403.64|400.84|403.49|400.69|0
1649228600000|2022-04-06 07:03:20|403.42|400.62|403.64|400.84|403.64|400.84|403.42|400.62|0
1649228610000|2022-04-06 07:03:30|403.78|400.98|403.78|400.98|403.78|400.98|403.78|400.98|0
1649228620000|2022-04-06 07:03:40|403.93|401.13|403.93|401.13|403.93|401.13|403.93|401.13|0
1649228630000|2022-04-06 07:03:50|404.08|401.28|404.08|401.28|404.08|401.28|404.08|401.28|0
1649228640000|2022-04-06 07:04:00|404.01|401.21|404.22|401.42|404.22|401.42|403.93|401.13|0
1649228650000|2022-04-06 07:04:10|404.37|401.57|404.81|402.01|404.81|402.01|404.37|401.57|0
1649228660000|2022-04-06 07:04:20|404.95|402.15|404.81|402.01|404.95|402.15|404.81|402.01|0
1649228670000|2022-04-06 07:04:30|404.95|402.15|405.1|402.3|405.1|402.3|404.95|402.15|0
1649228680000|2022-04-06 07:04:40|404.95|402.15|404.95|402.15|405.03|402.23|404.95|402.15|0
1649228690000|2022-04-06 07:04:50|405.1|402.3|405.1|402.3|405.1|402.3|404.95|402.15|0
1649228700000|2022-04-06 07:05:00|404.75|402.35|404.68|402.28|404.75|402.35|404.61|402.21|0
1649228710000|2022-04-06 07:05:10|404.61|402.21|404.9|402.5|404.9|402.5|404.61|402.21|0
1649228720000|2022-04-06 07:05:20|405.05|402.65|405.12|402.72|405.12|402.72|405.05|402.65|0
1649228730000|2022-04-06 07:05:30|405.19|402.79|405.05|402.65|405.19|402.79|405.05|402.65|0
1649228740000|2022-04-06 07:05:40|405.34|402.94|405.05|402.65|405.34|402.94|405.05|402.65|0
1649228750000|2022-04-06 07:05:50|405.19|402.79|405.49|403.09|405.49|403.09|405.19|402.79|0
1649228760000|2022-04-06 07:06:00|405.34|402.94|404.9|402.5|405.34|402.94|404.9|402.5|0
1649228770000|2022-04-06 07:06:10|405.05|402.65|405.05|402.65|405.34|402.94|405.05|402.65|0
1649228780000|2022-04-06 07:06:20|405.19|402.79|404.9|402.5|405.19|402.79|404.9|402.5|0
1649228790000|2022-04-06 07:06:30|404.75|402.35|405.05|402.65|405.05|402.65|404.75|402.35|0
1649228800000|2022-04-06 07:06:40|405.19|402.79|404.9|402.5|405.19|402.79|404.9|402.5|0
1649228810000|2022-04-06 07:06:50|404.75|402.35|404.61|402.21|404.75|402.35|404.61|402.21|0
1649228820000|2022-04-06 07:07:00|404.46|402.06|404.31|401.91|404.46|402.06|404.31|401.91|0
1649228830000|2022-04-06 07:07:10|404.24|401.84|404.31|401.91|404.31|401.91|404.24|401.84|0
1649228840000|2022-04-06 07:07:20|404.17|401.77|404.02|401.62|404.17|401.77|404.02|401.62|0
1649228850000|2022-04-06 07:07:30|403.88|401.48|403.88|401.48|403.88|401.48|403.73|401.33|0
1649228860000|2022-04-06 07:07:40|403.73|401.33|403.58|401.18|403.73|401.33|403.58|401.18|0
1649228870000|2022-04-06 07:07:50|403.66|401.26|403.44|401.04|403.66|401.26|403.44|401.04|0
1649228880000|2022-04-06 07:08:00|403.29|400.89|403.44|401.04|403.44|401.04|403.29|400.89|0
1649228890000|2022-04-06 07:08:10|403.58|401.18|403.73|401.33|403.73|401.33|403.58|401.18|0
1649228900000|2022-04-06 07:08:20|403.58|401.18|403.58|401.18|403.73|401.33|403.44|401.04|0
1649228910000|2022-04-06 07:08:30|403.73|401.33|403.73|401.33|403.73|401.33|403.58|401.18|0
1649228920000|2022-04-06 07:08:40|403.87|401.47|403.73|401.33|403.87|401.47|403.73|401.33|0
1649228930000|2022-04-06 07:08:50|403.58|401.18|403.73|401.33|403.73|401.33|403.58|401.18|0
1649228940000|2022-04-06 07:09:00|403.66|401.26|403.44|401.04|403.66|401.26|403.44|401.04|0
1649228950000|2022-04-06 07:09:10|403.58|401.18|403.73|401.33|403.73|401.33|403.58|401.18|0
1649228960000|2022-04-06 07:09:20|403.58|401.18|403.58|401.18|403.58|401.18|403.58|401.18|0
1649228970000|2022-04-06 07:09:30|403.66|401.26|403.58|401.18|403.66|401.26|403.58|401.18|0
1649228980000|2022-04-06 07:09:40|403.51|401.11|403.44|401.04|403.51|401.11|403.29|400.89|0
1649228990000|2022-04-06 07:09:50|403.29|400.89|403.37|400.97|403.37|400.97|403.29|400.89|0
1649229000000|2022-04-06 07:10:00|403.29|400.89|403.44|401.04|403.44|401.04|403.29|400.89|0
1649229010000|2022-04-06 07:10:10|403.58|401.18|404.46|402.06|404.46|402.06|403.58|401.18|0
1649229020000|2022-04-06 07:10:20|404.61|402.21|404.31|401.91|404.61|402.21|404.31|401.91|0
1649229030000|2022-04-06 07:10:30|404.46|402.06|404.39|401.99|404.61|402.21|404.39|401.99|0
1649229040000|2022-04-06 07:10:40|404.31|401.91|404.02|401.62|404.31|401.91|404.02|401.62|0
1649229050000|2022-04-06 07:10:50|403.87|401.47|403.58|401.18|403.87|401.47|403.58|401.18|0
1649229060000|2022-04-06 07:11:00|403.51|401.11|403.58|401.18|403.58|401.18|403.51|401.11|0
1649229070000|2022-04-06 07:11:10|403.29|400.89|403|400.6|403.29|400.89|402.93|400.53|0
1649229080000|2022-04-06 07:11:20|402.93|400.53|402.85|400.45|403|400.6|402.85|400.45|0
1649229090000|2022-04-06 07:11:30|402.56|400.16|402.56|400.16|402.56|400.16|402.56|400.16|0
1649229100000|2022-04-06 07:11:40|402.71|400.31|402.85|400.45|402.85|400.45|402.56|400.16|0
1649229110000|2022-04-06 07:11:50|402.71|400.31|402.78|400.38|402.85|400.45|402.71|400.31|0
1649229120000|2022-04-06 07:12:00|402.56|400.16|402.7|400.3|402.7|400.3|402.56|400.16|0
1649229130000|2022-04-06 07:12:10|402.56|400.16|402.41|400.01|402.56|400.16|402.41|400.01|0
1649229140000|2022-04-06 07:12:20|402.27|399.87|402.05|399.65|402.27|399.87|402.05|399.65|0
1649229150000|2022-04-06 07:12:30|401.98|399.58|401.98|399.58|401.98|399.58|401.83|399.43|0
1649229160000|2022-04-06 07:12:40|401.68|399.28|401.83|399.43|401.83|399.43|401.68|399.28|0
1649229170000|2022-04-06 07:12:50|401.98|399.58|401.98|399.58|401.98|399.58|401.98|399.58|0
1649229180000|2022-04-06 07:13:00|402.27|399.87|402.2|399.8|402.27|399.87|402.12|399.72|0
1649229190000|2022-04-06 07:13:10|402.41|400.01|402.7|400.3|402.7|400.3|402.41|400.01|0
1649229200000|2022-04-06 07:13:20|402.56|400.16|402.85|400.45|402.85|400.45|402.56|400.16|0
1649229210000|2022-04-06 07:13:30|402.7|400.3|402.85|400.45|402.85|400.45|402.7|400.3|0
1649229220000|2022-04-06 07:13:40|403|400.6|403.29|400.89|403.43|401.03|403|400.6|0
1649229230000|2022-04-06 07:13:50|403.14|400.74|403.29|400.89|403.29|400.89|403.14|400.74|0
1649229240000|2022-04-06 07:14:00|403.14|400.74|403.36|400.96|403.36|400.96|403.14|400.74|0
1649229250000|2022-04-06 07:14:10|403.58|401.18|404.02|401.62|404.02|401.62|403.58|401.18|0
1649229260000|2022-04-06 07:14:20|403.87|401.47|403.87|401.47|403.87|401.47|403.87|401.47|0
1649229270000|2022-04-06 07:14:30|403.8|401.4|403.58|401.18|403.87|401.47|403.58|401.18|0
1649229280000|2022-04-06 07:14:40|403.29|400.89|403.07|400.67|403.29|400.89|403.07|400.67|0
1649229290000|2022-04-06 07:14:50|403.14|400.74|403|400.6|403.14|400.74|403|400.6|0
1649229300000|2022-04-06 07:15:00|403.14|400.74|402.85|400.45|403.14|400.74|402.85|400.45|0
1649229310000|2022-04-06 07:15:10|403|400.6|402.93|400.53|403.14|400.74|402.93|400.53|0
1649229320000|2022-04-06 07:15:20|403.07|400.67|403.29|400.89|403.43|401.03|403.07|400.67|0
1649229330000|2022-04-06 07:15:30|403.51|401.11|403.43|401.03|403.51|401.11|403.29|400.89|0
1649229340000|2022-04-06 07:15:40|403.58|401.18|403.87|401.47|404.02|401.62|403.58|401.18|0
1649229350000|2022-04-06 07:15:50|404.02|401.62|403.73|401.33|404.02|401.62|403.73|401.33|0
1649229360000|2022-04-06 07:16:00|403.58|401.18|403.58|401.18|403.73|401.33|403.58|401.18|0
1649229370000|2022-04-06 07:16:10|403.73|401.33|403.73|401.33|403.73|401.33|403.58|401.18|0
1649229380000|2022-04-06 07:16:20|403.58|401.18|403.43|401.03|403.58|401.18|403.29|400.89|0
1649229390000|2022-04-06 07:16:30|403.51|401.11|403.51|401.11|403.51|401.11|403.51|401.11|0
1649229400000|2022-04-06 07:16:40|403.36|400.96|403.29|400.89|403.43|401.03|403.29|400.89|0
1649229420000|2022-04-06 07:17:00|403.14|400.74|402.7|400.3|403.14|400.74|402.7|400.3|0
1649229430000|2022-04-06 07:17:10|402.85|400.45|402.85|400.45|402.85|400.45|402.85|400.45|0
1649229440000|2022-04-06 07:17:20|402.78|400.38|402.99|400.59|402.99|400.59|402.78|400.38|0
1649229450000|2022-04-06 07:17:30|403.36|400.96|403.43|401.03|403.51|401.11|403.36|400.96|0
1649229460000|2022-04-06 07:17:40|403.73|401.33|404.02|401.62|404.09|401.69|403.73|401.33|0
1649229470000|2022-04-06 07:17:50|403.87|401.47|403.58|401.18|403.87|401.47|403.58|401.18|0
1649229500000|2022-04-06 07:18:20|403.51|401.11|403.36|400.96|403.51|401.11|403.29|400.89|0
1649229510000|2022-04-06 07:18:30|403.43|401.03|403.14|400.74|403.43|401.03|403.14|400.74|0
1649229520000|2022-04-06 07:18:40|403.22|400.82|402.7|400.3|403.22|400.82|402.7|400.3|0
1649229530000|2022-04-06 07:18:50|402.63|400.23|402.7|400.3|402.7|400.3|402.56|400.16|0
1649229540000|2022-04-06 07:19:00|402.63|400.23|402.78|400.38|402.85|400.45|402.63|400.23|0
1649229550000|2022-04-06 07:19:10|402.92|400.52|402.99|400.59|403.14|400.74|402.92|400.52|0
1649229560000|2022-04-06 07:19:20|403.14|400.74|403.14|400.74|403.14|400.74|403.14|400.74|0
1649229570000|2022-04-06 07:19:30|403.22|400.82|403.36|400.96|403.43|401.03|403.22|400.82|0
1649229580000|2022-04-06 07:19:40|403.43|401.03|403.58|401.18|403.58|401.18|403.43|401.03|0
1649229590000|2022-04-06 07:19:50|403.43|401.03|403.43|401.03|403.43|401.03|403.43|401.03|0
1649229600000|2022-04-06 07:20:00|403.58|401.18|404.09|401.69|404.09|401.69|403.58|401.18|0
1649229610000|2022-04-06 07:20:10|404.16|401.76|403.72|401.32|404.16|401.76|403.72|401.32|0
1649229620000|2022-04-06 07:20:20|403.58|401.18|403.43|401.03|403.58|401.18|403.43|401.03|0
1649229630000|2022-04-06 07:20:30|403.65|401.25|404.02|401.62|404.02|401.62|403.65|401.25|0
1649229640000|2022-04-06 07:20:40|403.95|401.55|404.02|401.62|404.02|401.62|403.95|401.55|0
1649229650000|2022-04-06 07:20:50|404.16|401.76|404.38|401.98|404.46|402.06|404.16|401.76|0
1649229660000|2022-04-06 07:21:00|404.31|401.91|404.46|402.06|404.46|402.06|404.16|401.76|0
1649229670000|2022-04-06 07:21:10|404.38|401.98|404.46|402.06|404.46|402.06|404.38|401.98|0
1649229680000|2022-04-06 07:21:20|404.31|401.91|404.16|401.76|404.31|401.91|404.16|401.76|0
1649229690000|2022-04-06 07:21:30|404.24|401.84|404.02|401.62|404.24|401.84|404.02|401.62|0
1649229700000|2022-04-06 07:21:40|403.87|401.47|404.02|401.62|404.02|401.62|403.87|401.47|0
1649229710000|2022-04-06 07:21:50|404.16|401.76|404.02|401.62|404.16|401.76|404.02|401.62|0
1649229720000|2022-04-06 07:22:00|403.87|401.47|403.95|401.55|404.02|401.62|403.87|401.47|0
1649229730000|2022-04-06 07:22:10|403.87|401.47|403.65|401.25|403.87|401.47|403.58|401.18|0
1649229740000|2022-04-06 07:22:20|403.72|401.32|403.95|401.55|404.02|401.62|403.72|401.32|0
1649229750000|2022-04-06 07:22:30|403.87|401.47|404.31|401.91|404.31|401.91|403.87|401.47|0
1649229760000|2022-04-06 07:22:40|404.02|401.62|404.31|401.91|404.31|401.91|404.02|401.62|0
1649229770000|2022-04-06 07:22:50|404.45|402.05|404.45|402.05|404.45|402.05|404.45|402.05|0
1649229780000|2022-04-06 07:23:00|404.38|401.98|404.38|401.98|404.38|401.98|404.31|401.91|0
1649229790000|2022-04-06 07:23:10|404.31|401.91|404.31|401.91|404.45|402.05|404.31|401.91|0
1649229800000|2022-04-06 07:23:20|404.02|401.62|403.87|401.47|404.02|401.62|403.87|401.47|0
1649229810000|2022-04-06 07:23:30|404.02|401.62|404.31|401.91|404.31|401.91|404.02|401.62|0
1649229820000|2022-04-06 07:23:40|404.16|401.76|404.53|402.13|404.53|402.13|404.16|401.76|0
1649229830000|2022-04-06 07:23:50|404.6|402.2|404.6|402.2|404.75|402.35|404.6|402.2|0
1649229840000|2022-04-06 07:24:00|404.75|402.35|404.75|402.35|404.75|402.35|404.75|402.35|0
1649229860000|2022-04-06 07:24:20|404.89|402.49|404.75|402.35|404.89|402.49|404.75|402.35|0
1649229870000|2022-04-06 07:24:30|404.6|402.2|404.6|402.2|404.6|402.2|404.6|402.2|0
1649229880000|2022-04-06 07:24:40|404.75|402.35|404.89|402.49|404.89|402.49|404.75|402.35|0
1649229890000|2022-04-06 07:24:50|404.75|402.35|404.82|402.42|404.82|402.42|404.75|402.35|0
1649229900000|2022-04-06 07:25:00|404.89|402.49|404.89|402.49|404.89|402.49|404.89|402.49|0
1649229910000|2022-04-06 07:25:10|405.04|402.64|404.75|402.35|405.04|402.64|404.75|402.35|0
1649229920000|2022-04-06 07:25:20|404.45|402.05|404.45|402.05|404.6|402.2|404.45|402.05|0
1649229940000|2022-04-06 07:25:40|404.6|402.2|404.6|402.2|404.6|402.2|404.6|402.2|0
1649229950000|2022-04-06 07:25:50|404.45|402.05|404.45|402.05|404.45|402.05|404.31|401.91|0
1649229960000|2022-04-06 07:26:00|404.31|401.91|404.75|402.35|404.75|402.35|404.31|401.91|0
1649229970000|2022-04-06 07:26:10|404.6|402.2|404.6|402.2|404.6|402.2|404.6|402.2|0
1649229980000|2022-04-06 07:26:20|404.45|402.05|404.53|402.13|404.53|402.13|404.45|402.05|0
1649229990000|2022-04-06 07:26:30|404.31|401.91|404.31|401.91|404.31|401.91|404.16|401.76|0
1649230010000|2022-04-06 07:26:50|404.16|401.76|404.16|401.76|404.16|401.76|404.16|401.76|0
1649230020000|2022-04-06 07:27:00|404.31|401.91|404.16|401.76|404.31|401.91|404.16|401.76|0
1649230030000|2022-04-06 07:27:10|403.87|401.47|404.01|401.61|404.01|401.61|403.87|401.47|0
1649230040000|2022-04-06 07:27:20|403.87|401.47|403.87|401.47|403.87|401.47|403.87|401.47|0
1649230050000|2022-04-06 07:27:30|404.01|401.61|404.16|401.76|404.16|401.76|404.01|401.61|0
1649230060000|2022-04-06 07:27:40|404.01|401.61|403.87|401.47|404.01|401.61|403.87|401.47|0
1649230070000|2022-04-06 07:27:50|404.01|401.61|404.16|401.76|404.16|401.76|404.01|401.61|0
1649230100000|2022-04-06 07:28:20|404.24|401.84|404.45|402.05|404.45|402.05|404.24|401.84|0
1649230110000|2022-04-06 07:28:30|404.6|402.2|404.75|402.35|404.75|402.35|404.53|402.13|0
1649230120000|2022-04-06 07:28:40|404.89|402.49|405.04|402.64|405.04|402.64|404.89|402.49|0
1649230130000|2022-04-06 07:28:50|405.18|402.78|405.04|402.64|405.18|402.78|405.04|402.64|0
1649230140000|2022-04-06 07:29:00|404.89|402.49|404.89|402.49|405.04|402.64|404.89|402.49|0
1649230150000|2022-04-06 07:29:10|404.74|402.34|404.74|402.34|404.74|402.34|404.74|402.34|0
1649230160000|2022-04-06 07:29:20|404.6|402.2|404.6|402.2|404.6|402.2|404.6|402.2|0
1649230170000|2022-04-06 07:29:30|404.45|402.05|404.45|402.05|404.45|402.05|404.45|402.05|0
1649230180000|2022-04-06 07:29:40|404.6|402.2|404.53|402.13|404.6|402.2|404.45|402.05|0
1649230190000|2022-04-06 07:29:50|404.6|402.2|404.89|402.49|404.89|402.49|404.6|402.2|0
1649230200000|2022-04-06 07:30:00|404.74|402.34|404.89|402.49|404.89|402.49|404.74|402.34|0
1649230220000|2022-04-06 07:30:20|404.74|402.34|404.74|402.34|404.74|402.34|404.6|402.2|0
1649230230000|2022-04-06 07:30:30|404.6|402.2|404.6|402.2|404.6|402.2|404.45|402.05|0
1649230240000|2022-04-06 07:30:40|404.45|402.05|404.53|402.13|404.6|402.2|404.45|402.05|0
1649230250000|2022-04-06 07:30:50|404.6|402.2|404.6|402.2|404.6|402.2|404.6|402.2|0
1649230260000|2022-04-06 07:31:00|404.89|402.49|404.74|402.34|404.89|402.49|404.74|402.34|0
1649230270000|2022-04-06 07:31:10|404.6|402.2|404.74|402.34|404.74|402.34|404.6|402.2|0
1649230280000|2022-04-06 07:31:20|404.89|402.49|405.18|402.78|405.18|402.78|404.89|402.49|0
1649230290000|2022-04-06 07:31:30|405.48|403.08|405.77|403.37|405.92|403.52|405.48|403.08|0
1649230300000|2022-04-06 07:31:40|405.62|403.22|405.77|403.37|405.77|403.37|405.62|403.22|0
1649230310000|2022-04-06 07:31:50|405.92|403.52|405.92|403.52|405.92|403.52|405.92|403.52|0
1649230320000|2022-04-06 07:32:00|405.77|403.37|405.62|403.22|405.77|403.37|405.48|403.08|0
1649230330000|2022-04-06 07:32:10|405.7|403.3|405.62|403.22|405.7|403.3|405.55|403.15|0
1649230340000|2022-04-06 07:32:20|405.85|403.45|406.21|403.81|406.29|403.89|405.85|403.45|0
1649230350000|2022-04-06 07:32:30|406.29|403.89|406.36|403.96|406.36|403.96|406.21|403.81|0
1649230360000|2022-04-06 07:32:40|406.65|404.25|407.38|404.98|407.38|404.98|406.65|404.25|0
1649230370000|2022-04-06 07:32:50|408.27|405.87|408.41|406.01|408.41|406.01|408.27|405.87|0
1649230380000|2022-04-06 07:33:00|408.56|406.16|408.56|406.16|408.71|406.31|408.56|406.16|0
1649230390000|2022-04-06 07:33:10|408.71|406.31|409.89|407.49|410.18|407.78|408.71|406.31|0
1649230400000|2022-04-06 07:33:20|410.04|407.64|409.74|407.34|410.04|407.64|409.74|407.34|0
1649230410000|2022-04-06 07:33:30|409.59|407.19|408.86|406.46|409.59|407.19|408.86|406.46|0
1649230420000|2022-04-06 07:33:40|408.93|406.53|408.86|406.46|409.15|406.75|408.86|406.46|0
1649230430000|2022-04-06 07:33:50|409.15|406.75|409.45|407.05|409.45|407.05|409|406.6|0
1649230440000|2022-04-06 07:34:00|409.59|407.19|409.45|407.05|409.59|407.19|409.45|407.05|0
1649230450000|2022-04-06 07:34:10|409.3|406.9|409.45|407.05|409.45|407.05|409.3|406.9|0
1649230460000|2022-04-06 07:34:20|409.37|406.97|409.74|407.34|409.74|407.34|409.37|406.97|0
1649230470000|2022-04-06 07:34:30|409.89|407.49|410.18|407.78|410.18|407.78|409.89|407.49|0
1649230480000|2022-04-06 07:34:40|410.63|408.23|410.63|408.23|410.63|408.23|410.48|408.08|0
1649230490000|2022-04-06 07:34:50|410.7|408.3|411.22|408.82|411.22|408.82|410.7|408.3|0
1649230500000|2022-04-06 07:35:00|411.07|408.67|411.51|409.11|411.51|409.11|410.63|408.23|0
1649230510000|2022-04-06 07:35:10|411.37|408.97|411.66|409.26|411.66|409.26|411.37|408.97|0
1649230520000|2022-04-06 07:35:20|412.7|410.3|412.55|410.15|413.59|411.19|412.55|410.15|0
1649230530000|2022-04-06 07:35:30|412.7|410.3|412.4|410|412.7|410.3|412.4|410|0
1649230540000|2022-04-06 07:35:40|412.25|409.85|412.25|409.85|412.4|410|412.25|409.85|0
1649230550000|2022-04-06 07:35:50|412.18|409.78|411.96|409.56|412.18|409.78|411.66|409.26|0
1649230560000|2022-04-06 07:36:00|412.11|409.71|411.81|409.41|412.11|409.71|411.81|409.41|0
1649230570000|2022-04-06 07:36:10|411.66|409.26|411.51|409.11|411.81|409.41|411.51|409.11|0
1649230580000|2022-04-06 07:36:20|411.37|408.97|411.81|409.41|411.81|409.41|411.29|408.89|0
1649230590000|2022-04-06 07:36:30|411.89|409.49|412.11|409.71|412.25|409.85|411.89|409.49|0
1649230600000|2022-04-06 07:36:40|412.55|410.15|412.7|410.3|412.7|410.3|412.55|410.15|0
1649230610000|2022-04-06 07:36:50|412.55|410.15|412.4|410|412.55|410.15|412.4|410|0
1649230620000|2022-04-06 07:37:00|412.55|410.15|411.96|409.56|412.55|410.15|411.96|409.56|0
1649230630000|2022-04-06 07:37:10|412.11|409.71|412.85|410.45|412.85|410.45|412.11|409.71|0
1649230640000|2022-04-06 07:37:20|412.55|410.15|412.85|410.45|412.85|410.45|412.55|410.15|0
1649230650000|2022-04-06 07:37:30|412.78|410.38|412.85|410.45|412.85|410.45|412.78|410.38|0
1649230660000|2022-04-06 07:37:40|412.78|410.38|412.7|410.3|412.85|410.45|412.7|410.3|0
1649230670000|2022-04-06 07:37:50|412.11|409.71|412.18|409.78|412.18|409.78|412.11|409.71|0
1649230680000|2022-04-06 07:38:00|411.96|409.56|412.11|409.71|412.11|409.71|411.96|409.56|0
1649230690000|2022-04-06 07:38:10|412.1|409.7|412.1|409.7|412.1|409.7|411.96|409.56|0
1649230700000|2022-04-06 07:38:20|411.96|409.56|412.25|409.85|412.25|409.85|411.96|409.56|0
1649230710000|2022-04-06 07:38:30|412.4|410|412.99|410.59|412.99|410.59|412.4|410|0
1649230720000|2022-04-06 07:38:40|413.14|410.74|413.14|410.74|413.29|410.89|413.14|410.74|0
1649230730000|2022-04-06 07:38:50|413.29|410.89|413.44|411.04|413.44|411.04|413.29|410.89|0
1649230740000|2022-04-06 07:39:00|413.52|411.12|413.14|410.74|413.59|411.19|413.14|410.74|0
1649230750000|2022-04-06 07:39:10|412.85|410.45|413.59|411.19|413.59|411.19|412.85|410.45|0
1649230760000|2022-04-06 07:39:20|413.66|411.26|413.59|411.19|413.66|411.26|413.44|411.04|0
1649230770000|2022-04-06 07:39:30|413.74|411.34|413.44|411.04|413.74|411.34|413.29|410.89|0
1649230780000|2022-04-06 07:39:40|413.29|410.89|413.44|411.04|413.44|411.04|413.29|410.89|0
1649230790000|2022-04-06 07:39:50|413.59|411.19|413.44|411.04|413.59|411.19|413.44|411.04|0
1649230800000|2022-04-06 07:40:00|413.29|410.89|413.14|410.74|413.29|410.89|413.14|410.74|0
1649230810000|2022-04-06 07:40:10|412.99|410.59|412.85|410.45|412.99|410.59|412.85|410.45|0
1649230820000|2022-04-06 07:40:20|412.7|410.3|412.85|410.45|412.85|410.45|412.55|410.15|0
1649230830000|2022-04-06 07:40:30|413.14|410.74|413.14|410.74|413.14|410.74|413.14|410.74|0
1649230840000|2022-04-06 07:40:40|412.99|410.59|413.14|410.74|413.14|410.74|412.99|410.59|0
1649230850000|2022-04-06 07:40:50|412.99|410.59|412.77|410.37|413.07|410.67|412.77|410.37|0
1649230860000|2022-04-06 07:41:00|412.85|410.45|413.44|411.04|413.44|411.04|412.85|410.45|0
1649230870000|2022-04-06 07:41:10|413.29|410.89|413.14|410.74|413.29|410.89|413.14|410.74|0
1649230880000|2022-04-06 07:41:20|412.99|410.59|412.99|410.59|412.99|410.59|412.84|410.44|0
1649230890000|2022-04-06 07:41:30|413.14|410.74|412.7|410.3|413.14|410.74|412.7|410.3|0
1649230900000|2022-04-06 07:41:40|412.4|410|412.55|410.15|412.55|410.15|412.33|409.93|0
1649230910000|2022-04-06 07:41:50|412.7|410.3|412.25|409.85|412.7|410.3|412.18|409.78|0
1649230920000|2022-04-06 07:42:00|412.1|409.7|412.25|409.85|412.25|409.85|412.1|409.7|0
1649230930000|2022-04-06 07:42:10|411.96|409.56|412.03|409.63|412.03|409.63|411.81|409.41|0
1649230940000|2022-04-06 07:42:20|411.88|409.48|411.96|409.56|411.96|409.56|411.81|409.41|0
1649230950000|2022-04-06 07:42:30|412.1|409.7|412.55|410.15|412.55|410.15|412.1|409.7|0
1649230960000|2022-04-06 07:42:40|412.7|410.3|412.7|410.3|412.84|410.44|412.7|410.3|0
1649230970000|2022-04-06 07:42:50|412.99|410.59|412.99|410.59|412.99|410.59|412.99|410.59|0
1649230980000|2022-04-06 07:43:00|413.14|410.74|413.29|410.89|413.37|410.97|413.14|410.74|0
1649230990000|2022-04-06 07:43:10|412.84|410.44|413.29|410.89|413.29|410.89|412.77|410.37|0
1649231000000|2022-04-06 07:43:20|413.59|411.19|414.33|411.93|414.33|411.93|413.59|411.19|0
1649231010000|2022-04-06 07:43:30|414.03|411.63|414.03|411.63|414.18|411.78|414.03|411.63|0
1649231020000|2022-04-06 07:43:40|414.33|411.93|414.03|411.63|414.33|411.93|414.03|411.63|0
1649231030000|2022-04-06 07:43:50|414.18|411.78|413.73|411.33|414.33|411.93|413.73|411.33|0
1649231040000|2022-04-06 07:44:00|413.59|411.19|413.44|411.04|413.59|411.19|413.44|411.04|0
1649231050000|2022-04-06 07:44:10|413.73|411.33|413.37|410.97|413.73|411.33|413.37|410.97|0
1649231060000|2022-04-06 07:44:20|413.29|410.89|413.73|411.33|413.73|411.33|413.29|410.89|0
1649231070000|2022-04-06 07:44:30|413.88|411.48|413.88|411.48|414.03|411.63|413.88|411.48|0
1649231080000|2022-04-06 07:44:40|413.73|411.33|413.59|411.19|413.73|411.33|413.59|411.19|0
1649231090000|2022-04-06 07:44:50|413.66|411.26|413.44|411.04|413.66|411.26|413.44|411.04|0
1649231100000|2022-04-06 07:45:00|414.18|411.78|414.41|412.01|414.41|412.01|414.18|411.78|0
1649231110000|2022-04-06 07:45:10|414.63|412.23|414.77|412.37|415.07|412.67|414.63|412.23|0
1649231120000|2022-04-06 07:45:20|414.92|412.52|414.63|412.23|414.92|412.52|414.63|412.23|0
1649231130000|2022-04-06 07:45:30|414.48|412.08|414.48|412.08|414.48|412.08|414.33|411.93|0
1649231140000|2022-04-06 07:45:40|414.63|412.23|414.92|412.52|415.07|412.67|414.63|412.23|0
1649231150000|2022-04-06 07:45:50|414.7|412.3|414.85|412.45|414.92|412.52|414.7|412.3|0
1649231160000|2022-04-06 07:46:00|414.63|412.23|414.48|412.08|414.63|412.23|414.48|412.08|0
1649231170000|2022-04-06 07:46:10|414.63|412.23|414.63|412.23|414.63|412.23|414.63|412.23|0
1649231180000|2022-04-06 07:46:20|414.48|412.08|414.63|412.23|414.63|412.23|414.48|412.08|0
1649231190000|2022-04-06 07:46:30|414.7|412.3|415.22|412.82|415.22|412.82|414.7|412.3|0
1649231200000|2022-04-06 07:46:40|415.07|412.67|415.37|412.97|415.37|412.97|415.07|412.67|0
1649231210000|2022-04-06 07:46:50|415.52|413.12|415.52|413.12|415.52|413.12|415.52|413.12|0
1649231220000|2022-04-06 07:47:00|415.37|412.97|414.77|412.37|415.37|412.97|414.63|412.23|0
1649231230000|2022-04-06 07:47:10|414.92|412.52|414.92|412.52|415.07|412.67|414.92|412.52|0
1649231240000|2022-04-06 07:47:20|414.77|412.37|414.92|412.52|415.07|412.67|414.77|412.37|0
1649231250000|2022-04-06 07:47:30|414.77|412.37|414.62|412.22|414.77|412.37|414.62|412.22|0
1649231260000|2022-04-06 07:47:40|414.77|412.37|415.22|412.82|415.22|412.82|414.77|412.37|0
1649231270000|2022-04-06 07:47:50|415.07|412.67|415.15|412.75|415.15|412.75|415.07|412.67|0
1649231280000|2022-04-06 07:48:00|415.22|412.82|414.92|412.52|415.22|412.82|414.77|412.37|0
1649231290000|2022-04-06 07:48:10|414.77|412.37|414.77|412.37|414.77|412.37|414.77|412.37|0
1649231300000|2022-04-06 07:48:20|414.62|412.22|414.77|412.37|414.77|412.37|414.48|412.08|0
1649231310000|2022-04-06 07:48:30|414.92|412.52|414.92|412.52|414.92|412.52|414.77|412.37|0
1649231320000|2022-04-06 07:48:40|415.22|412.82|415.07|412.67|415.22|412.82|415.07|412.67|0
1649231330000|2022-04-06 07:48:50|414.92|412.52|415.07|412.67|415.07|412.67|414.92|412.52|0
1649231340000|2022-04-06 07:49:00|415.22|412.82|415.22|412.82|415.22|412.82|415.07|412.67|0
1649231350000|2022-04-06 07:49:10|415.07|412.67|415.07|412.67|415.37|412.97|415.07|412.67|0
1649231360000|2022-04-06 07:49:20|414.77|412.37|414.77|412.37|414.77|412.37|414.77|412.37|0
1649231370000|2022-04-06 07:49:30|414.7|412.3|414.77|412.37|414.85|412.45|414.7|412.3|0
1649231380000|2022-04-06 07:49:40|414.62|412.22|415|412.6|415.07|412.67|414.62|412.22|0
1649231390000|2022-04-06 07:49:50|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649231400000|2022-04-06 07:50:00|415|412.6|414.92|412.52|415.07|412.67|414.85|412.45|0
1649231410000|2022-04-06 07:50:10|415.37|412.97|415.22|412.82|415.37|412.97|415.22|412.82|0
1649231420000|2022-04-06 07:50:20|415.37|412.97|415.22|412.82|415.37|412.97|415.22|412.82|0
1649231430000|2022-04-06 07:50:30|415.07|412.67|414.62|412.22|415.07|412.67|414.62|412.22|0
1649231440000|2022-04-06 07:50:40|414.92|412.52|415|412.6|415|412.6|414.92|412.52|0
1649231450000|2022-04-06 07:50:50|415.07|412.67|415.07|412.67|415.07|412.67|414.77|412.37|0
1649231460000|2022-04-06 07:51:00|415.22|412.82|415.45|413.05|415.52|413.12|415.22|412.82|0
1649231470000|2022-04-06 07:51:10|415.22|412.82|415.15|412.75|415.37|412.97|415.15|412.75|0
1649231480000|2022-04-06 07:51:20|415.3|412.9|413.7|411.3|415.3|412.9|413.7|411.3|0
1649231490000|2022-04-06 07:51:30|416.62|414.22|416.77|414.37|416.77|414.37|416.62|414.22|0
1649231500000|2022-04-06 07:51:40|416.62|414.22|416.33|413.93|416.62|414.22|416.25|413.85|0
1649231510000|2022-04-06 07:51:50|416.18|413.78|414.86|412.46|416.18|413.78|414.71|412.31|0
1649231520000|2022-04-06 07:52:00|415.01|412.61|415.01|412.61|415.01|412.61|414.86|412.46|0
1649231530000|2022-04-06 07:52:10|414.71|412.31|414.71|412.31|414.71|412.31|414.42|412.02|0
1649231540000|2022-04-06 07:52:20|414.86|412.46|414.86|412.46|415.01|412.61|414.86|412.46|0
1649231550000|2022-04-06 07:52:30|415.01|412.61|414.71|412.31|415.01|412.61|414.71|412.31|0
1649231560000|2022-04-06 07:52:40|414.56|412.16|414.86|412.46|414.86|412.46|414.56|412.16|0
1649231570000|2022-04-06 07:52:50|415.01|412.61|415.09|412.69|415.09|412.69|415.01|412.61|0
1649231580000|2022-04-06 07:53:00|415.16|412.76|415.31|412.91|415.31|412.91|415.16|412.76|0
1649231590000|2022-04-06 07:53:10|415.24|412.84|415.46|413.06|415.46|413.06|415.24|412.84|0
1649231600000|2022-04-06 07:53:20|416.05|413.65|415.61|413.21|416.05|413.65|415.61|413.21|0
1649231610000|2022-04-06 07:53:30|415.76|413.36|415.83|413.43|415.9|413.5|415.61|413.21|0
1649231620000|2022-04-06 07:53:40|415.61|413.21|415.46|413.06|415.61|413.21|415.46|413.06|0
1649231630000|2022-04-06 07:53:50|415.61|413.21|415.9|413.5|415.9|413.5|415.61|413.21|0
1649231640000|2022-04-06 07:54:00|416.05|413.65|415.68|413.28|416.05|413.65|415.68|413.28|0
1649231650000|2022-04-06 07:54:10|415.75|413.35|415.61|413.21|415.75|413.35|415.61|413.21|0
1649231660000|2022-04-06 07:54:20|415.75|413.35|415.83|413.43|415.83|413.43|415.75|413.35|0
1649231670000|2022-04-06 07:54:30|415.9|413.5|416.05|413.65|416.05|413.65|415.9|413.5|0
1649231680000|2022-04-06 07:54:40|416.35|413.95|416.2|413.8|416.35|413.95|415.9|413.5|0
1649231690000|2022-04-06 07:54:50|416.35|413.95|415.75|413.35|416.35|413.95|415.75|413.35|0
1649231700000|2022-04-06 07:55:00|415.61|413.21|415.61|413.21|415.61|413.21|415.61|413.21|0
1649231710000|2022-04-06 07:55:10|415.75|413.35|416.92|414.52|417.07|414.67|415.75|413.35|0
1649231720000|2022-04-06 07:55:20|417.07|414.67|416.92|414.52|417.14|414.74|416.92|414.52|0
1649231730000|2022-04-06 07:55:30|417.22|414.82|417.37|414.97|417.37|414.97|417.22|414.82|0
1649231740000|2022-04-06 07:55:40|417.51|415.11|417.81|415.41|417.81|415.41|417.51|415.11|0
1649231750000|2022-04-06 07:55:50|417.96|415.56|418.71|416.31|418.86|416.46|417.96|415.56|0
1649231760000|2022-04-06 07:56:00|418.56|416.16|418.26|415.86|418.56|416.16|418.26|415.86|0
1649231770000|2022-04-06 07:56:10|418.11|415.71|418.11|415.71|418.11|415.71|417.96|415.56|0
1649231780000|2022-04-06 07:56:20|418.63|416.23|418.56|416.16|418.63|416.23|418.41|416.01|0
1649231790000|2022-04-06 07:56:30|418.41|416.01|417.96|415.56|418.41|416.01|417.96|415.56|0
1649231800000|2022-04-06 07:56:40|417.81|415.41|418.26|415.86|418.26|415.86|417.81|415.41|0
1649231810000|2022-04-06 07:56:50|418.11|415.71|418.41|416.01|418.41|416.01|418.11|415.71|0
1649231820000|2022-04-06 07:57:00|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1649231830000|2022-04-06 07:57:10|418.71|416.31|418.41|416.01|418.71|416.31|418.41|416.01|0
1649231840000|2022-04-06 07:57:20|417.96|415.56|417.96|415.56|418.11|415.71|417.96|415.56|0
1649231850000|2022-04-06 07:57:30|417.81|415.41|417.96|415.56|417.96|415.56|417.81|415.41|0
1649231860000|2022-04-06 07:57:40|418.04|415.64|418.48|416.08|418.48|416.08|417.96|415.56|0
1649231870000|2022-04-06 07:57:50|418.26|415.86|418.26|415.86|418.26|415.86|418.11|415.71|0
1649231880000|2022-04-06 07:58:00|418.41|416.01|418.56|416.16|418.56|416.16|418.41|416.01|0
1649231890000|2022-04-06 07:58:10|418.41|416.01|418.71|416.31|418.71|416.31|418.41|416.01|0
1649231900000|2022-04-06 07:58:20|418.63|416.23|419|416.6|419|416.6|418.63|416.23|0
1649231910000|2022-04-06 07:58:30|418.85|416.45|418.34|415.94|418.85|416.45|418.26|415.86|0
1649231920000|2022-04-06 07:58:40|418.41|416.01|417.96|415.56|418.41|416.01|417.96|415.56|0
1649231930000|2022-04-06 07:58:50|418.11|415.71|418.11|415.71|418.11|415.71|417.96|415.56|0
1649231940000|2022-04-06 07:59:00|417.96|415.56|418.11|415.71|418.11|415.71|417.96|415.56|0
1649231950000|2022-04-06 07:59:10|417.96|415.56|418.26|415.86|418.26|415.86|417.96|415.56|0
1649231960000|2022-04-06 07:59:20|418.41|416.01|418.41|416.01|418.41|416.01|418.26|415.86|0
1649231970000|2022-04-06 07:59:30|418.26|415.86|418.41|416.01|418.41|416.01|418.26|415.86|0
1649231980000|2022-04-06 07:59:40|418.56|416.16|418.33|415.93|418.56|416.16|418.33|415.93|0
1649231990000|2022-04-06 07:59:50|418.41|416.01|418.41|416.01|418.56|416.16|418.41|416.01|0
1649232000000|2022-04-06 08:00:00|418.56|416.16|418.41|416.01|418.56|416.16|418.41|416.01|0
1649232010000|2022-04-06 08:00:10|418.7|416.3|419|416.6|419|416.6|418.7|416.3|0
1649232020000|2022-04-06 08:00:20|418.85|416.45|418.85|416.45|418.85|416.45|418.85|416.45|0
1649232030000|2022-04-06 08:00:30|418.78|416.38|419|416.6|419|416.6|418.78|416.38|0
1649232040000|2022-04-06 08:00:40|418.7|416.3|418.7|416.3|418.7|416.3|418.55|416.15|0
1649232050000|2022-04-06 08:00:50|418.85|416.45|418.85|416.45|418.85|416.45|418.85|416.45|0
1649232060000|2022-04-06 08:01:00|418.55|416.15|419.15|416.75|419.15|416.75|418.55|416.15|0
1649232070000|2022-04-06 08:01:10|419.3|416.9|419|416.6|419.3|416.9|419|416.6|0
1649232080000|2022-04-06 08:01:20|418.93|416.53|418.41|416.01|418.93|416.53|418.41|416.01|0
1649232090000|2022-04-06 08:01:30|418.11|415.71|417.36|414.96|418.11|415.71|417.36|414.96|0
1649232100000|2022-04-06 08:01:40|417.21|414.81|417.21|414.81|417.36|414.96|417.21|414.81|0
1649232110000|2022-04-06 08:01:50|417.36|414.96|417.51|415.11|417.51|415.11|417.21|414.81|0
1649232120000|2022-04-06 08:02:00|417.36|414.96|417.21|414.81|417.36|414.96|417.21|414.81|0
1649232130000|2022-04-06 08:02:10|417.06|414.66|417.36|414.96|417.36|414.96|416.92|414.52|0
1649232140000|2022-04-06 08:02:20|417.51|415.11|417.59|415.19|417.66|415.26|417.51|415.11|0
1649232150000|2022-04-06 08:02:30|417.51|415.11|417.21|414.81|417.51|415.11|417.21|414.81|0
1649232160000|2022-04-06 08:02:40|417.06|414.66|416.92|414.52|417.06|414.66|416.77|414.37|0
1649232170000|2022-04-06 08:02:50|416.77|414.37|417.06|414.66|417.06|414.66|416.77|414.37|0
1649232180000|2022-04-06 08:03:00|417.21|414.81|417.14|414.74|417.21|414.81|417.06|414.66|0
1649232190000|2022-04-06 08:03:10|417.21|414.81|417.21|414.81|417.21|414.81|417.21|414.81|0
1649232200000|2022-04-06 08:03:20|417.06|414.66|416.92|414.52|417.06|414.66|416.92|414.52|0
1649232210000|2022-04-06 08:03:30|416.77|414.37|417.21|414.81|417.21|414.81|416.77|414.37|0
1649232220000|2022-04-06 08:03:40|417.14|414.74|417.06|414.66|417.21|414.81|417.06|414.66|0
1649232240000|2022-04-06 08:04:00|417.21|414.81|417.06|414.66|417.21|414.81|417.06|414.66|0
1649232250000|2022-04-06 08:04:10|417.14|414.74|417.14|414.74|417.14|414.74|417.14|414.74|0
1649232260000|2022-04-06 08:04:20|417.06|414.66|416.99|414.59|417.06|414.66|416.99|414.59|0
1649232270000|2022-04-06 08:04:30|416.77|414.37|416.92|414.52|416.92|414.52|416.77|414.37|0
1649232280000|2022-04-06 08:04:40|417.06|414.66|417.21|414.81|417.21|414.81|417.06|414.66|0
1649232290000|2022-04-06 08:04:50|417.06|414.66|417.06|414.66|417.21|414.81|417.06|414.66|0
1649232300000|2022-04-06 08:05:00|416.99|414.59|416.99|414.59|417.06|414.66|416.99|414.59|0
1649232310000|2022-04-06 08:05:10|417.21|414.81|417.29|414.89|417.29|414.89|417.21|414.81|0
1649232320000|2022-04-06 08:05:20|417.36|414.96|417.06|414.66|417.36|414.96|417.06|414.66|0
1649232330000|2022-04-06 08:05:30|417.14|414.74|416.91|414.51|417.14|414.74|416.91|414.51|0
1649232340000|2022-04-06 08:05:40|416.99|414.59|417.06|414.66|417.06|414.66|416.99|414.59|0
1649232350000|2022-04-06 08:05:50|416.99|414.59|416.99|414.59|416.99|414.59|416.99|414.59|0
1649232360000|2022-04-06 08:06:00|416.91|414.51|416.55|414.15|416.91|414.51|416.55|414.15|0
1649232370000|2022-04-06 08:06:10|416.17|413.77|416.02|413.62|416.17|413.77|416.02|413.62|0
1649232380000|2022-04-06 08:06:20|415.87|413.47|416.02|413.62|416.17|413.77|415.87|413.47|0
1649232390000|2022-04-06 08:06:30|416.32|413.92|416.47|414.07|416.62|414.22|416.32|413.92|0
1649232400000|2022-04-06 08:06:40|416.62|414.22|416.77|414.37|416.77|414.37|416.62|414.22|0
1649232410000|2022-04-06 08:06:50|416.91|414.51|417.21|414.81|417.21|414.81|416.91|414.51|0
1649232420000|2022-04-06 08:07:00|417.14|414.74|416.77|414.37|417.14|414.74|416.77|414.37|0
1649232430000|2022-04-06 08:07:10|416.62|414.22|416.17|413.77|416.62|414.22|416.17|413.77|0
1649232440000|2022-04-06 08:07:20|416.47|414.07|416.91|414.51|416.91|414.51|416.47|414.07|0
1649232450000|2022-04-06 08:07:30|416.62|414.22|416.4|414|416.62|414.22|416.4|414|0
1649232460000|2022-04-06 08:07:40|416.47|414.07|415.95|413.55|416.47|414.07|415.95|413.55|0
1649232470000|2022-04-06 08:07:50|416.02|413.62|415.87|413.47|416.02|413.62|415.73|413.33|0
1649232480000|2022-04-06 08:08:00|416.02|413.62|416.32|413.92|416.32|413.92|416.02|413.62|0
1649232490000|2022-04-06 08:08:10|416.17|413.77|416.17|413.77|416.25|413.85|416.17|413.77|0
1649232500000|2022-04-06 08:08:20|416.32|413.92|416.62|414.22|416.62|414.22|416.32|413.92|0
1649232510000|2022-04-06 08:08:30|416.55|414.15|416.47|414.07|416.62|414.22|416.32|413.92|0
1649232520000|2022-04-06 08:08:40|416.4|414|416.54|414.14|416.54|414.14|416.4|414|0
1649232530000|2022-04-06 08:08:50|416.47|414.07|416.17|413.77|416.47|414.07|416.17|413.77|0
1649232540000|2022-04-06 08:09:00|416.32|413.92|416.47|414.07|416.62|414.22|416.32|413.92|0
1649232550000|2022-04-06 08:09:10|416.25|413.85|416.54|414.14|416.54|414.14|416.25|413.85|0
1649232560000|2022-04-06 08:09:20|416.62|414.22|416.62|414.22|416.62|414.22|416.54|414.14|0
1649232570000|2022-04-06 08:09:30|416.32|413.92|416.4|414|416.4|414|416.32|413.92|0
1649232580000|2022-04-06 08:09:40|416.32|413.92|416.02|413.62|416.32|413.92|416.02|413.62|0
1649232590000|2022-04-06 08:09:50|416.17|413.77|416.32|413.92|416.32|413.92|416.02|413.62|0
1649232600000|2022-04-06 08:10:00|416.47|414.07|416.47|414.07|416.62|414.22|416.47|414.07|0
1649232610000|2022-04-06 08:10:10|416.32|413.92|416.62|414.22|416.62|414.22|416.32|413.92|0
1649232620000|2022-04-06 08:10:20|416.76|414.36|416.62|414.22|416.76|414.36|416.62|414.22|0
1649232630000|2022-04-06 08:10:30|416.47|414.07|416.62|414.22|416.62|414.22|416.47|414.07|0
1649232640000|2022-04-06 08:10:40|416.47|414.07|416.47|414.07|416.62|414.22|416.47|414.07|0
1649232650000|2022-04-06 08:10:50|416.17|413.77|416.32|413.92|416.32|413.92|416.17|413.77|0
1649232660000|2022-04-06 08:11:00|416.47|414.07|416.47|414.07|416.47|414.07|416.47|414.07|0
1649232670000|2022-04-06 08:11:10|416.62|414.22|416.47|414.07|416.62|414.22|416.47|414.07|0
1649232680000|2022-04-06 08:11:20|416.62|414.22|416.76|414.36|416.76|414.36|416.62|414.22|0
1649232690000|2022-04-06 08:11:30|416.91|414.51|417.36|414.96|417.36|414.96|416.91|414.51|0
1649232700000|2022-04-06 08:11:40|417.51|415.11|417.66|415.26|417.66|415.26|417.51|415.11|0
1649232710000|2022-04-06 08:11:50|417.51|415.11|417.36|414.96|417.51|415.11|417.06|414.66|0
1649232720000|2022-04-06 08:12:00|417.21|414.81|416.91|414.51|417.21|414.81|416.76|414.36|0
1649232730000|2022-04-06 08:12:10|417.06|414.66|417.36|414.96|417.36|414.96|417.06|414.66|0
1649232740000|2022-04-06 08:12:20|417.51|415.11|417.36|414.96|417.51|415.11|417.36|414.96|0
1649232750000|2022-04-06 08:12:30|417.51|415.11|417.36|414.96|417.51|415.11|417.36|414.96|0
1649232760000|2022-04-06 08:12:40|417.51|415.11|417.66|415.26|417.66|415.26|417.51|415.11|0
1649232770000|2022-04-06 08:12:50|417.81|415.41|417.66|415.26|417.81|415.41|417.66|415.26|0
1649232780000|2022-04-06 08:13:00|417.51|415.11|417.06|414.66|417.51|415.11|417.06|414.66|0
1649232790000|2022-04-06 08:13:10|416.91|414.51|416.61|414.21|416.91|414.51|416.61|414.21|0
1649232800000|2022-04-06 08:13:20|416.47|414.07|416.32|413.92|416.47|414.07|416.32|413.92|0
1649232810000|2022-04-06 08:13:30|416.61|414.21|416.54|414.14|416.61|414.21|416.47|414.07|0
1649232820000|2022-04-06 08:13:40|416.91|414.51|417.06|414.66|417.06|414.66|416.91|414.51|0
1649232830000|2022-04-06 08:13:50|416.99|414.59|417.36|414.96|417.36|414.96|416.99|414.59|0
1649232840000|2022-04-06 08:14:00|417.29|414.89|417.51|415.11|417.51|415.11|417.29|414.89|0
1649232850000|2022-04-06 08:14:10|417.36|414.96|417.21|414.81|417.36|414.96|417.21|414.81|0
1649232860000|2022-04-06 08:14:20|417.06|414.66|417.06|414.66|417.06|414.66|416.99|414.59|0
1649232870000|2022-04-06 08:14:30|417.21|414.81|417.21|414.81|417.21|414.81|417.21|414.81|0
1649232880000|2022-04-06 08:14:40|417.06|414.66|417.21|414.81|417.21|414.81|417.06|414.66|0
1649232890000|2022-04-06 08:14:50|417.06|414.66|417.14|414.74|417.14|414.74|417.06|414.66|0
1649232900000|2022-04-06 08:15:00|417.06|414.66|417.36|414.96|417.36|414.96|417.06|414.66|0
1649232910000|2022-04-06 08:15:10|417.51|415.11|417.51|415.11|417.51|415.11|417.36|414.96|0
1649232920000|2022-04-06 08:15:20|417.21|414.81|417.36|414.96|417.36|414.96|417.06|414.66|0
1649232930000|2022-04-06 08:15:30|417.21|414.81|417.21|414.81|417.21|414.81|417.21|414.81|0
1649232940000|2022-04-06 08:15:40|417.06|414.66|416.47|414.07|417.06|414.66|416.47|414.07|0
1649232950000|2022-04-06 08:15:50|416.61|414.21|416.17|413.77|416.61|414.21|416.17|413.77|0
1649232960000|2022-04-06 08:16:00|416.02|413.62|416.17|413.77|416.17|413.77|416.02|413.62|0
1649232970000|2022-04-06 08:16:10|416.32|413.92|416.61|414.21|416.61|414.21|416.24|413.84|0
1649232980000|2022-04-06 08:16:20|416.76|414.36|416.61|414.21|416.76|414.36|416.61|414.21|0
1649232990000|2022-04-06 08:16:30|416.91|414.51|417.06|414.66|417.21|414.81|416.91|414.51|0
1649233000000|2022-04-06 08:16:40|417.29|414.89|417.43|415.03|417.43|415.03|417.21|414.81|0
1649233010000|2022-04-06 08:16:50|417.8|415.4|417.65|415.25|417.8|415.4|417.65|415.25|0
1649233020000|2022-04-06 08:17:00|417.51|415.11|417.8|415.4|417.8|415.4|417.51|415.11|0
1649233030000|2022-04-06 08:17:10|418.4|416|418.7|416.3|418.7|416.3|418.4|416|0
1649233040000|2022-04-06 08:17:20|418.55|416.15|419|416.6|419|416.6|418.55|416.15|0
1649233050000|2022-04-06 08:17:30|419.15|416.75|419.15|416.75|419.15|416.75|419|416.6|0
1649233060000|2022-04-06 08:17:40|418.92|416.52|418.55|416.15|418.92|416.52|418.55|416.15|0
1649233070000|2022-04-06 08:17:50|418.4|416|418.4|416|418.4|416|418.25|415.85|0
1649233080000|2022-04-06 08:18:00|418.55|416.15|418.4|416|418.55|416.15|418.4|416|0
1649233090000|2022-04-06 08:18:10|419|416.6|418.85|416.45|419|416.6|418.85|416.45|0
1649233100000|2022-04-06 08:18:20|418.92|416.52|419.15|416.75|419.44|417.04|418.92|416.52|0
1649233110000|2022-04-06 08:18:30|419.29|416.89|419.29|416.89|419.44|417.04|419.29|416.89|0
1649233120000|2022-04-06 08:18:40|419.22|416.82|419.29|416.89|419.29|416.89|419.15|416.75|0
1649233130000|2022-04-06 08:18:50|419.44|417.04|419.44|417.04|419.44|417.04|419.29|416.89|0
1649233140000|2022-04-06 08:19:00|419.59|417.19|419.14|416.74|419.59|417.19|419.14|416.74|0
1649233150000|2022-04-06 08:19:10|419.07|416.67|419|416.6|419.07|416.67|419|416.6|0
1649233160000|2022-04-06 08:19:20|418.85|416.45|418.85|416.45|418.85|416.45|418.85|416.45|0
1649233170000|2022-04-06 08:19:30|418.77|416.37|418.85|416.45|418.85|416.45|418.7|416.3|0
1649233190000|2022-04-06 08:19:50|418.92|416.52|418.85|416.45|418.92|416.52|418.85|416.45|0
1649233200000|2022-04-06 08:20:00|419|416.6|418.85|416.45|419|416.6|418.85|416.45|0
1649233210000|2022-04-06 08:20:10|419|416.6|419|416.6|419|416.6|418.85|416.45|0
1649233220000|2022-04-06 08:20:20|419.14|416.74|419.29|416.89|419.29|416.89|419.14|416.74|0
1649233230000|2022-04-06 08:20:30|419.22|416.82|419.52|417.12|419.52|417.12|419.22|416.82|0
1649233240000|2022-04-06 08:20:40|419.37|416.97|419.22|416.82|419.37|416.97|419.14|416.74|0
1649233250000|2022-04-06 08:20:50|419.14|416.74|419.22|416.82|419.37|416.97|419.14|416.74|0
1649233260000|2022-04-06 08:21:00|419.44|417.04|419.59|417.19|419.59|417.19|419.37|416.97|0
1649233270000|2022-04-06 08:21:10|419.74|417.34|419.59|417.19|419.74|417.34|419.59|417.19|0
1649233280000|2022-04-06 08:21:20|419.67|417.27|419.74|417.34|419.74|417.34|419.67|417.27|0
1649233290000|2022-04-06 08:21:30|419.82|417.42|419.89|417.49|420.04|417.64|419.82|417.42|0
1649233300000|2022-04-06 08:21:40|420.04|417.64|420.04|417.64|420.04|417.64|419.89|417.49|0
1649233310000|2022-04-06 08:21:50|420.19|417.79|420.49|418.09|420.49|418.09|420.19|417.79|0
1649233320000|2022-04-06 08:22:00|420.64|418.24|420.79|418.39|420.79|418.39|420.49|418.09|0
1649233340000|2022-04-06 08:22:20|420.72|418.32|420.64|418.24|420.72|418.32|420.64|418.24|0
1649233350000|2022-04-06 08:22:30|420.57|418.17|420.57|418.17|420.64|418.24|420.49|418.09|0
1649233360000|2022-04-06 08:22:40|420.64|418.24|420.64|418.24|420.64|418.24|420.64|418.24|0
1649233370000|2022-04-06 08:22:50|420.79|418.39|420.49|418.09|420.79|418.39|420.49|418.09|0
1649233380000|2022-04-06 08:23:00|420.34|417.94|420.49|418.09|420.49|418.09|420.34|417.94|0
1649233400000|2022-04-06 08:23:20|420.34|417.94|420.49|418.09|420.49|418.09|420.34|417.94|0
1649233410000|2022-04-06 08:23:30|420.64|418.24|420.79|418.39|420.79|418.39|420.64|418.24|0
1649233420000|2022-04-06 08:23:40|420.64|418.24|420.64|418.24|420.64|418.24|420.64|418.24|0
1649233430000|2022-04-06 08:23:50|420.79|418.39|420.79|418.39|420.79|418.39|420.79|418.39|0
1649233440000|2022-04-06 08:24:00|420.72|418.32|420.72|418.32|420.72|418.32|420.72|418.32|0
1649233450000|2022-04-06 08:24:10|420.64|418.24|420.64|418.24|420.64|418.24|420.49|418.09|0
1649233460000|2022-04-06 08:24:20|420.49|418.09|420.34|417.94|420.64|418.24|420.34|417.94|0
1649233470000|2022-04-06 08:24:30|420.49|418.09|420.57|418.17|420.57|418.17|420.49|418.09|0
1649233480000|2022-04-06 08:24:40|420.64|418.24|420.49|418.09|420.64|418.24|420.49|418.09|0
1649233490000|2022-04-06 08:24:50|420.34|417.94|420.19|417.79|420.34|417.94|420.19|417.79|0
1649233500000|2022-04-06 08:25:00|420.34|417.94|419.89|417.49|420.34|417.94|419.82|417.42|0
1649233510000|2022-04-06 08:25:10|419.74|417.34|419.82|417.42|419.82|417.42|419.59|417.19|0
1649233520000|2022-04-06 08:25:20|419.89|417.49|419.74|417.34|419.97|417.57|419.74|417.34|0
1649233530000|2022-04-06 08:25:30|419.59|417.19|419.59|417.19|419.59|417.19|419.59|417.19|0
1649233540000|2022-04-06 08:25:40|419.44|417.04|419.37|416.97|419.44|417.04|419.37|416.97|0
1649233550000|2022-04-06 08:25:50|419.29|416.89|419.29|416.89|419.29|416.89|419.14|416.74|0
1649233560000|2022-04-06 08:26:00|419.14|416.74|418.84|416.44|419.14|416.74|418.84|416.44|0
1649233570000|2022-04-06 08:26:10|418.99|416.59|419.14|416.74|419.14|416.74|418.99|416.59|0
1649233580000|2022-04-06 08:26:20|418.99|416.59|418.99|416.59|419.14|416.74|418.99|416.59|0
1649233590000|2022-04-06 08:26:30|419.14|416.74|418.99|416.59|419.14|416.74|418.99|416.59|0
1649233600000|2022-04-06 08:26:40|418.84|416.44|417.53|415.13|418.99|416.59|417.53|415.13|0
1649233610000|2022-04-06 08:26:50|417.23|414.83|416.94|414.54|417.23|414.83|416.94|414.54|0
1649233620000|2022-04-06 08:27:00|417.09|414.69|416.79|414.39|417.09|414.69|416.79|414.39|0
1649233630000|2022-04-06 08:27:10|416.64|414.24|416.79|414.39|416.79|414.39|416.64|414.24|0
1649233640000|2022-04-06 08:27:20|416.94|414.54|417.09|414.69|417.09|414.69|416.79|414.39|0
1649233650000|2022-04-06 08:27:30|417.23|414.83|417.38|414.98|417.38|414.98|417.23|414.83|0
1649233660000|2022-04-06 08:27:40|417.23|414.83|417.09|414.69|417.23|414.83|416.86|414.46|0
1649233670000|2022-04-06 08:27:50|417.23|414.83|417.09|414.69|417.23|414.83|416.94|414.54|0
1649233680000|2022-04-06 08:28:00|417.08|414.68|417.38|414.98|417.38|414.98|417.08|414.68|0
1649233690000|2022-04-06 08:28:10|417.08|414.68|417.38|414.98|417.38|414.98|417.08|414.68|0
1649233700000|2022-04-06 08:28:20|417.46|415.06|417.53|415.13|417.53|415.13|417.46|415.06|0
1649233710000|2022-04-06 08:28:30|417.38|414.98|417.38|414.98|417.38|414.98|417.31|414.91|0
1649233720000|2022-04-06 08:28:40|417.23|414.83|417.23|414.83|417.38|414.98|417.23|414.83|0
1649233730000|2022-04-06 08:28:50|417.38|414.98|417.38|414.98|417.38|414.98|417.23|414.83|0
1649233740000|2022-04-06 08:29:00|417.23|414.83|417.08|414.68|417.23|414.83|417.08|414.68|0
1649233750000|2022-04-06 08:29:10|416.94|414.54|417.23|414.83|417.23|414.83|416.94|414.54|0
1649233760000|2022-04-06 08:29:20|417.08|414.68|417.16|414.76|417.16|414.76|417.08|414.68|0
1649233770000|2022-04-06 08:29:30|417.23|414.83|417.01|414.61|417.23|414.83|417.01|414.61|0
1649233780000|2022-04-06 08:29:40|417.08|414.68|416.94|414.54|417.08|414.68|416.94|414.54|0
1649233790000|2022-04-06 08:29:50|417.08|414.68|417.53|415.13|417.53|415.13|417.08|414.68|0
1649233800000|2022-04-06 08:30:00|417.31|414.91|417.98|415.58|417.98|415.58|417.31|414.91|0
1649233810000|2022-04-06 08:30:10|417.83|415.43|417.91|415.51|417.98|415.58|417.83|415.43|0
1649233820000|2022-04-06 08:30:20|417.61|415.21|417.53|415.13|417.61|415.21|417.38|414.98|0
1649233830000|2022-04-06 08:30:30|417.61|415.21|417.08|414.68|417.61|415.21|417.08|414.68|0
1649233840000|2022-04-06 08:30:40|416.93|414.53|417.38|414.98|417.38|414.98|416.93|414.53|0
1649233850000|2022-04-06 08:30:50|417.68|415.28|417.38|414.98|417.68|415.28|417.38|414.98|0
1649233860000|2022-04-06 08:31:00|417.23|414.83|417.38|414.98|417.38|414.98|417.23|414.83|0
1649233880000|2022-04-06 08:31:20|417.31|414.91|417.08|414.68|417.31|414.91|417.08|414.68|0
1649233890000|2022-04-06 08:31:30|417.23|414.83|417.23|414.83|417.23|414.83|417.08|414.68|0
1649233900000|2022-04-06 08:31:40|417.38|414.98|417.38|414.98|417.38|414.98|417.38|414.98|0
1649233910000|2022-04-06 08:31:50|417.23|414.83|417.23|414.83|417.23|414.83|417.23|414.83|0
1649233920000|2022-04-06 08:32:00|417.38|414.98|417.08|414.68|417.38|414.98|417.08|414.68|0
1649233930000|2022-04-06 08:32:10|417.23|414.83|417.38|414.98|417.38|414.98|417.23|414.83|0
1649233940000|2022-04-06 08:32:20|417.31|414.91|417.38|414.98|417.38|414.98|417.23|414.83|0
1649233950000|2022-04-06 08:32:30|417.23|414.83|417.38|414.98|417.38|414.98|417.23|414.83|0
1649233960000|2022-04-06 08:32:40|417.53|415.13|417.38|414.98|417.53|415.13|417.38|414.98|0
1649233970000|2022-04-06 08:32:50|417.46|415.06|417.38|414.98|417.46|415.06|417.38|414.98|0
1649233980000|2022-04-06 08:33:00|417.68|415.28|417.68|415.28|417.76|415.36|417.68|415.28|0
1649233990000|2022-04-06 08:33:10|418.13|415.73|418.28|415.88|418.28|415.88|418.13|415.73|0
1649234000000|2022-04-06 08:33:20|418.43|416.03|418.58|416.18|418.58|416.18|418.43|416.03|0
1649234010000|2022-04-06 08:33:30|418.73|416.33|419.03|416.63|419.03|416.63|418.73|416.33|0
1649234020000|2022-04-06 08:33:40|419.18|416.78|419.18|416.78|419.18|416.78|419.18|416.78|0
1649234030000|2022-04-06 08:33:50|419.25|416.85|419.25|416.85|419.25|416.85|419.25|416.85|0
1649234040000|2022-04-06 08:34:00|419.1|416.7|418.73|416.33|419.1|416.7|418.58|416.18|0
1649234050000|2022-04-06 08:34:10|418.88|416.48|418.58|416.18|418.88|416.48|418.58|416.18|0
1649234060000|2022-04-06 08:34:20|418.66|416.26|418.58|416.18|418.66|416.26|418.58|416.18|0
1649234070000|2022-04-06 08:34:30|418.73|416.33|418.73|416.33|418.81|416.41|418.73|416.33|0
1649234080000|2022-04-06 08:34:40|418.81|416.41|418.88|416.48|418.88|416.48|418.81|416.41|0
1649234090000|2022-04-06 08:34:50|418.73|416.33|418.58|416.18|418.73|416.33|418.51|416.11|0
1649234100000|2022-04-06 08:35:00|418.43|416.03|417.98|415.58|418.43|416.03|417.98|415.58|0
1649234110000|2022-04-06 08:35:10|418.13|415.73|417.83|415.43|418.13|415.73|417.83|415.43|0
1649234120000|2022-04-06 08:35:20|418.13|415.73|417.98|415.58|418.13|415.73|417.98|415.58|0
1649234130000|2022-04-06 08:35:30|417.83|415.43|417.53|415.13|417.83|415.43|417.53|415.13|0
1649234140000|2022-04-06 08:35:40|417.83|415.43|417.83|415.43|417.83|415.43|417.83|415.43|0
1649234150000|2022-04-06 08:35:50|417.53|415.13|417.53|415.13|417.68|415.28|417.53|415.13|0
1649234160000|2022-04-06 08:36:00|417.68|415.28|417.53|415.13|417.68|415.28|417.53|415.13|0
1649234170000|2022-04-06 08:36:10|417.38|414.98|417.68|415.28|417.68|415.28|417.38|414.98|0
1649234180000|2022-04-06 08:36:20|417.98|415.58|418.28|415.88|418.28|415.88|417.98|415.58|0
1649234190000|2022-04-06 08:36:30|418.13|415.73|418.28|415.88|418.28|415.88|418.13|415.73|0
1649234200000|2022-04-06 08:36:40|418.36|415.96|418.43|416.03|418.58|416.18|418.36|415.96|0
1649234210000|2022-04-06 08:36:50|418.73|416.33|418.88|416.48|419.03|416.63|418.73|416.33|0
1649234220000|2022-04-06 08:37:00|419.18|416.78|418.95|416.55|419.18|416.78|418.95|416.55|0
1649234230000|2022-04-06 08:37:10|418.88|416.48|418.88|416.48|419.03|416.63|418.88|416.48|0
1649234240000|2022-04-06 08:37:20|419.03|416.63|419.33|416.93|419.33|416.93|418.88|416.48|0
1649234250000|2022-04-06 08:37:30|419.18|416.78|419.25|416.85|419.33|416.93|419.18|416.78|0
1649234260000|2022-04-06 08:37:40|419.18|416.78|419.33|416.93|419.62|417.22|419.18|416.78|0
1649234270000|2022-04-06 08:37:50|419.18|416.78|419.18|416.78|419.33|416.93|419.18|416.78|0
1649234280000|2022-04-06 08:38:00|419.03|416.63|418.88|416.48|419.03|416.63|418.88|416.48|0
1649234290000|2022-04-06 08:38:10|419.03|416.63|418.8|416.4|419.03|416.63|418.8|416.4|0
1649234300000|2022-04-06 08:38:20|418.58|416.18|418.13|415.73|418.58|416.18|418.13|415.73|0
1649234310000|2022-04-06 08:38:30|418.21|415.81|418.13|415.73|418.21|415.81|418.13|415.73|0
1649234320000|2022-04-06 08:38:40|418.28|415.88|418.28|415.88|418.35|415.95|418.28|415.88|0
1649234330000|2022-04-06 08:38:50|418.58|416.18|418.65|416.25|418.73|416.33|418.58|416.18|0
1649234340000|2022-04-06 08:39:00|418.73|416.33|418.43|416.03|418.73|416.33|418.28|415.88|0
1649234350000|2022-04-06 08:39:10|418.28|415.88|418.35|415.95|418.43|416.03|418.28|415.88|0
1649234360000|2022-04-06 08:39:20|418.58|416.18|418.28|415.88|418.58|416.18|418.28|415.88|0
1649234370000|2022-04-06 08:39:30|418.13|415.73|418.43|416.03|418.43|416.03|418.13|415.73|0
1649234380000|2022-04-06 08:39:40|418.35|415.95|418.28|415.88|418.35|415.95|418.28|415.88|0
1649234390000|2022-04-06 08:39:50|418.13|415.73|418.13|415.73|418.2|415.8|418.13|415.73|0
1649234400000|2022-04-06 08:40:00|417.98|415.58|417.98|415.58|417.98|415.58|417.98|415.58|0
1649234410000|2022-04-06 08:40:10|418.13|415.73|418.13|415.73|418.13|415.73|418.13|415.73|0
1649234420000|2022-04-06 08:40:20|418.2|415.8|418.43|416.03|418.43|416.03|418.2|415.8|0
1649234440000|2022-04-06 08:40:40|418.35|415.95|418.28|415.88|418.35|415.95|418.28|415.88|0
1649234450000|2022-04-06 08:40:50|418.43|416.03|418.58|416.18|418.58|416.18|418.43|416.03|0
1649234460000|2022-04-06 08:41:00|418.43|416.03|418.5|416.1|418.5|416.1|418.13|415.73|0
1649234470000|2022-04-06 08:41:10|418.43|416.03|418.2|415.8|418.43|416.03|418.2|415.8|0
1649234480000|2022-04-06 08:41:20|418.28|415.88|418.13|415.73|418.28|415.88|417.98|415.58|0
1649234490000|2022-04-06 08:41:30|418.05|415.65|418.05|415.65|418.05|415.65|418.05|415.65|0
1649234500000|2022-04-06 08:41:40|418.13|415.73|418.28|415.88|418.43|416.03|418.13|415.73|0
1649234520000|2022-04-06 08:42:00|418.35|415.95|418.43|416.03|418.43|416.03|418.28|415.88|0
1649234530000|2022-04-06 08:42:10|418.57|416.17|418.57|416.17|418.57|416.17|418.57|416.17|0
1649234540000|2022-04-06 08:42:20|418.72|416.32|418.72|416.32|418.72|416.32|418.72|416.32|0
1649234560000|2022-04-06 08:42:40|418.57|416.17|418.42|416.02|418.57|416.17|418.42|416.02|0
1649234570000|2022-04-06 08:42:50|418.28|415.88|418.42|416.02|418.42|416.02|418.28|415.88|0
1649234580000|2022-04-06 08:43:00|418.28|415.88|418.42|416.02|418.5|416.1|418.28|415.88|0
1649234590000|2022-04-06 08:43:10|418.5|416.1|418.72|416.32|418.72|416.32|418.42|416.02|0
1649234610000|2022-04-06 08:43:30|418.87|416.47|419.32|416.92|419.47|417.07|418.87|416.47|0
1649234620000|2022-04-06 08:43:40|419.17|416.77|419.17|416.77|419.17|416.77|419.02|416.62|0
1649234630000|2022-04-06 08:43:50|419.02|416.62|418.87|416.47|419.02|416.62|418.87|416.47|0
1649234640000|2022-04-06 08:44:00|418.95|416.55|419.02|416.62|419.02|416.62|418.95|416.55|0
1649234650000|2022-04-06 08:44:10|418.87|416.47|418.8|416.4|418.87|416.47|418.8|416.4|0
1649234660000|2022-04-06 08:44:20|418.87|416.47|418.87|416.47|418.87|416.47|418.8|416.4|0
1649234670000|2022-04-06 08:44:30|419.02|416.62|419.02|416.62|419.02|416.62|419.02|416.62|0
1649234680000|2022-04-06 08:44:40|418.87|416.47|419.47|417.07|419.47|417.07|418.87|416.47|0
1649234690000|2022-04-06 08:44:50|419.32|416.92|419.47|417.07|419.47|417.07|419.32|416.92|0
1649234700000|2022-04-06 08:45:00|419.32|416.92|419.55|417.15|419.55|417.15|419.32|416.92|0
1649234710000|2022-04-06 08:45:10|419.02|416.62|419.02|416.62|419.17|416.77|419.02|416.62|0
1649234720000|2022-04-06 08:45:20|418.87|416.47|418.87|416.47|418.87|416.47|418.87|416.47|0
1649234730000|2022-04-06 08:45:30|418.72|416.32|418.2|415.8|418.72|416.32|418.2|415.8|0
1649234740000|2022-04-06 08:45:40|418.35|415.95|418.27|415.87|418.35|415.95|418.27|415.87|0
1649234750000|2022-04-06 08:45:50|418.42|416.02|418.27|415.87|418.42|416.02|418.27|415.87|0
1649234760000|2022-04-06 08:46:00|418.42|416.02|418.12|415.72|418.42|416.02|418.12|415.72|0
1649234770000|2022-04-06 08:46:10|417.97|415.57|417.83|415.43|417.97|415.57|417.83|415.43|0
1649234780000|2022-04-06 08:46:20|417.38|414.98|417.45|415.05|417.53|415.13|417.38|414.98|0
1649234790000|2022-04-06 08:46:30|417.38|414.98|417.68|415.28|417.68|415.28|417.38|414.98|0
1649234800000|2022-04-06 08:46:40|417.53|415.13|417.38|414.98|417.53|415.13|417.38|414.98|0
1649234810000|2022-04-06 08:46:50|417.23|414.83|417.23|414.83|417.23|414.83|417.08|414.68|0
1649234820000|2022-04-06 08:47:00|417.08|414.68|417.38|414.98|417.38|414.98|417.01|414.61|0
1649234830000|2022-04-06 08:47:10|417.23|414.83|417.38|414.98|417.38|414.98|417.23|414.83|0
1649234840000|2022-04-06 08:47:20|417.3|414.9|417.23|414.83|417.38|414.98|417.23|414.83|0
1649234850000|2022-04-06 08:47:30|417.08|414.68|417.53|415.13|417.53|415.13|417.08|414.68|0
1649234860000|2022-04-06 08:47:40|417.38|414.98|417.45|415.05|417.45|415.05|417.38|414.98|0
1649234870000|2022-04-06 08:47:50|417.38|414.98|417.38|414.98|417.38|414.98|417.38|414.98|0
1649234880000|2022-04-06 08:48:00|417.23|414.83|417.23|414.83|417.3|414.9|417.23|414.83|0
1649234890000|2022-04-06 08:48:10|417.3|414.9|416.63|414.23|417.3|414.9|416.63|414.23|0
1649234900000|2022-04-06 08:48:20|416.93|414.53|416.71|414.31|416.93|414.53|416.71|414.31|0
1649234910000|2022-04-06 08:48:30|416.63|414.23|416.18|413.78|416.63|414.23|416.18|413.78|0
1649234920000|2022-04-06 08:48:40|416.48|414.08|416.33|413.93|416.48|414.08|416.33|413.93|0
1649234930000|2022-04-06 08:48:50|416.48|414.08|416.63|414.23|416.63|414.23|416.48|414.08|0
1649234940000|2022-04-06 08:49:00|416.48|414.08|416.48|414.08|416.63|414.23|416.48|414.08|0
1649234950000|2022-04-06 08:49:10|416.63|414.23|416.48|414.08|416.63|414.23|416.48|414.08|0
1649234960000|2022-04-06 08:49:20|416.33|413.93|416.48|414.08|416.48|414.08|416.33|413.93|0
1649234970000|2022-04-06 08:49:30|416.63|414.23|416.71|414.31|416.71|414.31|416.63|414.23|0
1649234980000|2022-04-06 08:49:40|416.63|414.23|416.63|414.23|416.63|414.23|416.63|414.23|0
1649234990000|2022-04-06 08:49:50|416.78|414.38|416.86|414.46|416.86|414.46|416.78|414.38|0
1649235000000|2022-04-06 08:50:00|416.78|414.38|416.48|414.08|416.86|414.46|416.48|414.08|0
1649235010000|2022-04-06 08:50:10|416.63|414.23|416.18|413.78|416.63|414.23|416.18|413.78|0
1649235020000|2022-04-06 08:50:20|416.48|414.08|416.33|413.93|416.48|414.08|416.33|413.93|0
1649235030000|2022-04-06 08:50:30|416.18|413.78|416.18|413.78|416.26|413.86|416.03|413.63|0
1649235040000|2022-04-06 08:50:40|415.73|413.33|415.44|413.04|415.73|413.33|415.44|413.04|0
1649235060000|2022-04-06 08:51:00|415.14|412.74|415.73|413.33|415.73|413.33|415.14|412.74|0
1649235070000|2022-04-06 08:51:10|415.44|413.04|415.44|413.04|415.44|413.04|415.44|413.04|0
1649235080000|2022-04-06 08:51:20|415.73|413.33|415.58|413.18|415.73|413.33|415.58|413.18|0
1649235090000|2022-04-06 08:51:30|415.73|413.33|415.58|413.18|415.73|413.33|415.58|413.18|0
1649235100000|2022-04-06 08:51:40|415.51|413.11|415.51|413.11|415.51|413.11|415.44|413.04|0
1649235110000|2022-04-06 08:51:50|415.58|413.18|415.58|413.18|415.58|413.18|415.58|413.18|0
1649235120000|2022-04-06 08:52:00|415.44|413.04|415.73|413.33|415.73|413.33|415.44|413.04|0
1649235130000|2022-04-06 08:52:10|415.66|413.26|415.73|413.33|415.73|413.33|415.66|413.26|0
1649235140000|2022-04-06 08:52:20|415.58|413.18|415.81|413.41|415.81|413.41|415.58|413.18|0
1649235150000|2022-04-06 08:52:30|415.88|413.48|415.96|413.56|415.96|413.56|415.88|413.48|0
1649235160000|2022-04-06 08:52:40|415.88|413.48|415.66|413.26|415.88|413.48|415.66|413.26|0
1649235170000|2022-04-06 08:52:50|415.73|413.33|415.88|413.48|415.88|413.48|415.73|413.33|0
1649235180000|2022-04-06 08:53:00|416.03|413.63|415.88|413.48|416.03|413.63|415.88|413.48|0
1649235200000|2022-04-06 08:53:20|415.81|413.41|415.58|413.18|415.88|413.48|415.58|413.18|0
1649235220000|2022-04-06 08:53:40|415.73|413.33|415.73|413.33|415.73|413.33|415.58|413.18|0
1649235230000|2022-04-06 08:53:50|415.58|413.18|415.58|413.18|415.58|413.18|415.58|413.18|0
1649235240000|2022-04-06 08:54:00|415.73|413.33|415.58|413.18|415.73|413.33|415.58|413.18|0
1649235260000|2022-04-06 08:54:20|415.43|413.03|415.43|413.03|415.43|413.03|415.43|413.03|0
1649235280000|2022-04-06 08:54:40|415.58|413.18|415.58|413.18|415.58|413.18|415.58|413.18|0
1649235290000|2022-04-06 08:54:50|415.43|413.03|415.43|413.03|415.51|413.11|415.43|413.03|0
1649235300000|2022-04-06 08:55:00|415.51|413.11|415.43|413.03|415.51|413.11|415.43|413.03|0
1649235310000|2022-04-06 08:55:10|415.58|413.18|415.58|413.18|415.58|413.18|415.51|413.11|0
1649235320000|2022-04-06 08:55:20|415.73|413.33|415.88|413.48|415.88|413.48|415.73|413.33|0
1649235330000|2022-04-06 08:55:30|416.03|413.63|416.03|413.63|416.18|413.78|416.03|413.63|0
1649235340000|2022-04-06 08:55:40|415.88|413.48|415.73|413.33|415.88|413.48|415.73|413.33|0
1649235350000|2022-04-06 08:55:50|415.81|413.41|415.88|413.48|415.88|413.48|415.81|413.41|0
1649235360000|2022-04-06 08:56:00|415.81|413.41|415.73|413.33|415.88|413.48|415.73|413.33|0
1649235370000|2022-04-06 08:56:10|415.58|413.18|415.58|413.18|415.58|413.18|415.58|413.18|0
1649235380000|2022-04-06 08:56:20|415.29|412.89|415.29|412.89|415.29|412.89|415.29|412.89|0
1649235390000|2022-04-06 08:56:30|415.43|413.03|415.51|413.11|415.51|413.11|415.43|413.03|0
1649235400000|2022-04-06 08:56:40|415.28|412.88|415.14|412.74|415.28|412.88|415.14|412.74|0
1649235410000|2022-04-06 08:56:50|415.28|412.88|415.43|413.03|415.43|413.03|415.28|412.88|0
1649235420000|2022-04-06 08:57:00|415.51|413.11|415.58|413.18|415.58|413.18|415.51|413.11|0
1649235430000|2022-04-06 08:57:10|415.43|413.03|415.43|413.03|415.43|413.03|415.43|413.03|0
1649235450000|2022-04-06 08:57:30|415.28|412.88|415.28|412.88|415.28|412.88|415.28|412.88|0
1649235460000|2022-04-06 08:57:40|415.43|413.03|415.28|412.88|415.43|413.03|415.28|412.88|0
1649235470000|2022-04-06 08:57:50|415.43|413.03|415.43|413.03|415.43|413.03|415.43|413.03|0
1649235480000|2022-04-06 08:58:00|415.36|412.96|415.28|412.88|415.36|412.96|415.28|412.88|0
1649235490000|2022-04-06 08:58:10|415.43|413.03|415.43|413.03|415.43|413.03|415.43|413.03|0
1649235510000|2022-04-06 08:58:30|415.36|412.96|415.43|413.03|415.43|413.03|415.36|412.96|0
1649235530000|2022-04-06 08:58:50|415.28|412.88|415.28|412.88|415.28|412.88|415.28|412.88|0
1649235540000|2022-04-06 08:59:00|415.43|413.03|415.43|413.03|415.43|413.03|415.43|413.03|0
1649235550000|2022-04-06 08:59:10|415.28|412.88|415.28|412.88|415.28|412.88|415.28|412.88|0
1649235560000|2022-04-06 08:59:20|415.21|412.81|415.43|413.03|415.43|413.03|415.21|412.81|0
1649235570000|2022-04-06 08:59:30|415.51|413.11|415.43|413.03|415.51|413.11|415.43|413.03|0
1649235590000|2022-04-06 08:59:50|415.28|412.88|415.43|413.03|415.43|413.03|415.28|412.88|0
1649235600000|2022-04-06 09:00:00|415.28|412.88|415.13|412.73|415.28|412.88|415.13|412.73|0
1649235610000|2022-04-06 09:00:10|414.24|411.84|414.39|411.99|414.39|411.99|414.24|411.84|0
1649235620000|2022-04-06 09:00:20|414.24|411.84|414.54|412.14|414.54|412.14|414.24|411.84|0
1649235630000|2022-04-06 09:00:30|414.39|411.99|414.24|411.84|414.39|411.99|414.24|411.84|0
1649235640000|2022-04-06 09:00:40|414.39|411.99|414.54|412.14|414.54|412.14|414.39|411.99|0
1649235650000|2022-04-06 09:00:50|414.62|412.22|414.54|412.14|414.62|412.22|414.54|412.14|0
1649235660000|2022-04-06 09:01:00|414.47|412.07|414.54|412.14|414.54|412.14|414.47|412.07|0
1649235670000|2022-04-06 09:01:10|414.84|412.44|415.06|412.66|415.13|412.73|414.84|412.44|0
1649235680000|2022-04-06 09:01:20|414.99|412.59|414.84|412.44|414.99|412.59|414.84|412.44|0
1649235690000|2022-04-06 09:01:30|414.91|412.51|414.84|412.44|414.91|412.51|414.84|412.44|0
1649235700000|2022-04-06 09:01:40|414.99|412.59|414.84|412.44|414.99|412.59|414.84|412.44|0
1649235710000|2022-04-06 09:01:50|414.69|412.29|414.99|412.59|414.99|412.59|414.69|412.29|0
1649235720000|2022-04-06 09:02:00|414.84|412.44|414.84|412.44|414.91|412.51|414.84|412.44|0
1649235730000|2022-04-06 09:02:10|414.99|412.59|414.99|412.59|414.99|412.59|414.91|412.51|0
1649235740000|2022-04-06 09:02:20|415.13|412.73|414.99|412.59|415.13|412.73|414.99|412.59|0
1649235750000|2022-04-06 09:02:30|414.98|412.58|414.69|412.29|414.98|412.58|414.69|412.29|0
1649235760000|2022-04-06 09:02:40|414.84|412.44|414.84|412.44|414.84|412.44|414.84|412.44|0
1649235780000|2022-04-06 09:03:00|414.69|412.29|414.84|412.44|414.84|412.44|414.69|412.29|0
1649235790000|2022-04-06 09:03:10|414.69|412.29|414.98|412.58|414.98|412.58|414.69|412.29|0
1649235800000|2022-04-06 09:03:20|415.13|412.73|415.13|412.73|415.13|412.73|415.13|412.73|0
1649235810000|2022-04-06 09:03:30|415.28|412.88|415.43|413.03|415.43|413.03|415.28|412.88|0
1649235820000|2022-04-06 09:03:40|414.98|412.58|414.84|412.44|415.06|412.66|414.84|412.44|0
1649235830000|2022-04-06 09:03:50|414.91|412.51|414.91|412.51|414.91|412.51|414.91|412.51|0
1649235840000|2022-04-06 09:04:00|414.84|412.44|415.13|412.73|415.13|412.73|414.84|412.44|0
1649235850000|2022-04-06 09:04:10|415.21|412.81|415.28|412.88|415.28|412.88|415.21|412.81|0
1649235860000|2022-04-06 09:04:20|415.43|413.03|415.43|413.03|415.43|413.03|415.43|413.03|0
1649235870000|2022-04-06 09:04:30|415.36|412.96|415.36|412.96|415.43|413.03|415.36|412.96|0
1649235880000|2022-04-06 09:04:40|415.58|413.18|415.58|413.18|415.66|413.26|415.58|413.18|0
1649235890000|2022-04-06 09:04:50|415.73|413.33|415.73|413.33|415.88|413.48|415.73|413.33|0
1649235900000|2022-04-06 09:05:00|415.58|413.18|415.73|413.33|415.73|413.33|415.58|413.18|0
1649235910000|2022-04-06 09:05:10|415.88|413.48|415.88|413.48|415.88|413.48|415.88|413.48|0
1649235920000|2022-04-06 09:05:20|416.03|413.63|416.03|413.63|416.03|413.63|415.88|413.48|0
1649235940000|2022-04-06 09:05:40|415.88|413.48|416.03|413.63|416.03|413.63|415.88|413.48|0
1649235950000|2022-04-06 09:05:50|415.88|413.48|416.03|413.63|416.03|413.63|415.88|413.48|0
1649235960000|2022-04-06 09:06:00|415.88|413.48|415.88|413.48|415.88|413.48|415.88|413.48|0
1649235970000|2022-04-06 09:06:10|416.03|413.63|416.18|413.78|416.18|413.78|416.03|413.63|0
1649235980000|2022-04-06 09:06:20|416.03|413.63|416.03|413.63|416.03|413.63|416.03|413.63|0
1649236000000|2022-04-06 09:06:40|415.88|413.48|416.03|413.63|416.03|413.63|415.73|413.33|0
1649236010000|2022-04-06 09:06:50|416.18|413.78|416.18|413.78|416.18|413.78|416.1|413.7|0
1649236020000|2022-04-06 09:07:00|416.25|413.85|416.18|413.78|416.32|413.92|416.18|413.78|0
1649236030000|2022-04-06 09:07:10|416.03|413.63|416.18|413.78|416.18|413.78|416.03|413.63|0
1649236040000|2022-04-06 09:07:20|416.32|413.92|416.18|413.78|416.32|413.92|416.18|413.78|0
1649236050000|2022-04-06 09:07:30|416.32|413.92|416.32|413.92|416.32|413.92|416.32|413.92|0
1649236060000|2022-04-06 09:07:40|416.47|414.07|416.47|414.07|416.47|414.07|416.4|414|0
1649236070000|2022-04-06 09:07:50|416.32|413.92|416.47|414.07|416.47|414.07|416.32|413.92|0
1649236080000|2022-04-06 09:08:00|416.62|414.22|416.62|414.22|416.62|414.22|416.62|414.22|0
1649236090000|2022-04-06 09:08:10|416.47|414.07|416.32|413.92|416.47|414.07|416.32|413.92|0
1649236100000|2022-04-06 09:08:20|416.47|414.07|416.47|414.07|416.47|414.07|416.47|414.07|0
1649236110000|2022-04-06 09:08:30|416.55|414.15|416.62|414.22|416.62|414.22|416.55|414.15|0
1649236120000|2022-04-06 09:08:40|416.77|414.37|416.77|414.37|416.77|414.37|416.77|414.37|0
1649236130000|2022-04-06 09:08:50|416.92|414.52|416.92|414.52|416.92|414.52|416.92|414.52|0
1649236140000|2022-04-06 09:09:00|416.77|414.37|416.77|414.37|416.77|414.37|416.77|414.37|0
1649236170000|2022-04-06 09:09:30|416.62|414.22|416.77|414.37|416.77|414.37|416.62|414.22|0
1649236190000|2022-04-06 09:09:50|416.62|414.22|416.62|414.22|416.7|414.3|416.62|414.22|0
1649236210000|2022-04-06 09:10:10|416.7|414.3|416.47|414.07|416.7|414.3|416.47|414.07|0
1649236220000|2022-04-06 09:10:20|416.32|413.92|416.17|413.77|416.32|413.92|416.17|413.77|0
1649236230000|2022-04-06 09:10:30|416.32|413.92|416.17|413.77|416.32|413.92|416.17|413.77|0
1649236250000|2022-04-06 09:10:50|416.32|413.92|416.32|413.92|416.32|413.92|416.32|413.92|0
1649236260000|2022-04-06 09:11:00|416.17|413.77|416.17|413.77|416.17|413.77|416.17|413.77|0
1649236270000|2022-04-06 09:11:10|416.32|413.92|416.32|413.92|416.32|413.92|416.17|413.77|0
1649236280000|2022-04-06 09:11:20|416.17|413.77|416.17|413.77|416.17|413.77|416.02|413.62|0
1649236290000|2022-04-06 09:11:30|416.02|413.62|416.32|413.92|416.32|413.92|416.02|413.62|0
1649236300000|2022-04-06 09:11:40|416.47|414.07|416.62|414.22|416.62|414.22|416.47|414.07|0
1649236310000|2022-04-06 09:11:50|416.77|414.37|416.7|414.3|416.77|414.37|416.62|414.22|0
1649236320000|2022-04-06 09:12:00|416.77|414.37|416.7|414.3|416.77|414.37|416.7|414.3|0
1649236330000|2022-04-06 09:12:10|416.77|414.37|416.77|414.37|416.77|414.37|416.77|414.37|0
1649236340000|2022-04-06 09:12:20|416.92|414.52|416.92|414.52|417.22|414.82|416.92|414.52|0
1649236350000|2022-04-06 09:12:30|416.77|414.37|416.92|414.52|416.92|414.52|416.77|414.37|0
1649236360000|2022-04-06 09:12:40|417.22|414.82|417.37|414.97|417.37|414.97|417.22|414.82|0
1649236370000|2022-04-06 09:12:50|417.52|415.12|417.67|415.27|417.67|415.27|417.52|415.12|0
1649236380000|2022-04-06 09:13:00|417.82|415.42|417.59|415.19|417.82|415.42|417.59|415.19|0
1649236390000|2022-04-06 09:13:10|417.67|415.27|417.82|415.42|417.82|415.42|417.67|415.27|0
1649236400000|2022-04-06 09:13:20|417.96|415.56|417.82|415.42|417.96|415.56|417.82|415.42|0
1649236410000|2022-04-06 09:13:30|417.96|415.56|418.11|415.71|418.11|415.71|417.96|415.56|0
1649236420000|2022-04-06 09:13:40|418.19|415.79|417.96|415.56|418.19|415.79|417.96|415.56|0
1649236430000|2022-04-06 09:13:50|417.82|415.42|417.82|415.42|417.82|415.42|417.82|415.42|0
1649236440000|2022-04-06 09:14:00|417.89|415.49|417.96|415.56|417.96|415.56|417.89|415.49|0
1649236450000|2022-04-06 09:14:10|417.82|415.42|417.96|415.56|417.96|415.56|417.82|415.42|0
1649236460000|2022-04-06 09:14:20|417.89|415.49|417.81|415.41|417.96|415.56|417.81|415.41|0
1649236470000|2022-04-06 09:14:30|417.96|415.56|418.26|415.86|418.26|415.86|417.96|415.56|0
1649236480000|2022-04-06 09:14:40|418.11|415.71|418.26|415.86|418.26|415.86|418.11|415.71|0
1649236490000|2022-04-06 09:14:50|418.19|415.79|418.11|415.71|418.19|415.79|418.11|415.71|0
1649236500000|2022-04-06 09:15:00|418.26|415.86|418.41|416.01|418.56|416.16|418.26|415.86|0
1649236510000|2022-04-06 09:15:10|418.56|416.16|418.71|416.31|418.71|416.31|418.56|416.16|0
1649236520000|2022-04-06 09:15:20|419.31|416.91|419.31|416.91|419.31|416.91|419.31|416.91|0
1649236530000|2022-04-06 09:15:30|419.46|417.06|419.46|417.06|419.54|417.14|419.46|417.06|0
1649236540000|2022-04-06 09:15:40|419.16|416.76|419.09|416.69|419.31|416.91|419.09|416.69|0
1649236550000|2022-04-06 09:15:50|419.16|416.76|418.86|416.46|419.16|416.76|418.86|416.46|0
1649236560000|2022-04-06 09:16:00|418.56|416.16|418.26|415.86|418.56|416.16|418.26|415.86|0
1649236570000|2022-04-06 09:16:10|418.04|415.64|418.04|415.64|418.04|415.64|418.04|415.64|0
1649236580000|2022-04-06 09:16:20|417.96|415.56|417.96|415.56|418.11|415.71|417.96|415.56|0
1649236590000|2022-04-06 09:16:30|417.52|415.12|417.37|414.97|417.52|415.12|417.22|414.82|0
1649236600000|2022-04-06 09:16:40|417.22|414.82|417.37|414.97|417.37|414.97|417.22|414.82|0
1649236610000|2022-04-06 09:16:50|417.44|415.04|417.37|414.97|417.44|415.04|417.37|414.97|0
1649236620000|2022-04-06 09:17:00|417.52|415.12|417.52|415.12|417.52|415.12|417.37|414.97|0
1649236630000|2022-04-06 09:17:10|417.51|415.11|417.81|415.41|417.89|415.49|417.51|415.11|0
1649236640000|2022-04-06 09:17:20|417.96|415.56|417.96|415.56|417.96|415.56|417.96|415.56|0
1649236650000|2022-04-06 09:17:30|418.11|415.71|418.11|415.71|418.11|415.71|418.11|415.71|0
1649236660000|2022-04-06 09:17:40|417.96|415.56|417.96|415.56|417.96|415.56|417.96|415.56|0
1649236670000|2022-04-06 09:17:50|418.11|415.71|417.96|415.56|418.11|415.71|417.96|415.56|0
1649236680000|2022-04-06 09:18:00|417.81|415.41|417.81|415.41|417.81|415.41|417.81|415.41|0
1649236690000|2022-04-06 09:18:10|417.74|415.34|417.37|414.97|417.74|415.34|417.22|414.82|0
1649236700000|2022-04-06 09:18:20|417.51|415.11|417.51|415.11|417.51|415.11|417.51|415.11|0
1649236710000|2022-04-06 09:18:30|417.37|414.97|417.51|415.11|417.51|415.11|417.37|414.97|0
1649236720000|2022-04-06 09:18:40|417.37|414.97|417.44|415.04|417.44|415.04|417.37|414.97|0
1649236730000|2022-04-06 09:18:50|417.51|415.11|417.51|415.11|417.51|415.11|417.51|415.11|0
1649236740000|2022-04-06 09:19:00|417.36|414.96|417.22|414.82|417.36|414.96|417.22|414.82|0
1649236750000|2022-04-06 09:19:10|417.36|414.96|417.81|415.41|417.81|415.41|417.36|414.96|0
1649236760000|2022-04-06 09:19:20|417.66|415.26|417.66|415.26|417.66|415.26|417.59|415.19|0
1649236770000|2022-04-06 09:19:30|417.96|415.56|417.96|415.56|417.96|415.56|417.96|415.56|0
1649236780000|2022-04-06 09:19:40|418.11|415.71|418.11|415.71|418.11|415.71|417.96|415.56|0
1649236800000|2022-04-06 09:20:00|417.81|415.41|418.11|415.71|418.26|415.86|417.81|415.41|0
1649236810000|2022-04-06 09:20:10|418.26|415.86|418.11|415.71|418.26|415.86|418.11|415.71|0
1649236820000|2022-04-06 09:20:20|417.96|415.56|418.26|415.86|418.26|415.86|417.96|415.56|0
1649236830000|2022-04-06 09:20:30|418.11|415.71|418.26|415.86|418.26|415.86|418.11|415.71|0
1649236840000|2022-04-06 09:20:40|418.41|416.01|418.41|416.01|418.41|416.01|418.41|416.01|0
1649236850000|2022-04-06 09:20:50|418.34|415.94|418.41|416.01|418.41|416.01|418.34|415.94|0
1649236860000|2022-04-06 09:21:00|418.49|416.09|418.41|416.01|418.49|416.09|418.41|416.01|0
1649236870000|2022-04-06 09:21:10|418.56|416.16|418.71|416.31|418.71|416.31|418.56|416.16|0
1649236880000|2022-04-06 09:21:20|418.56|416.16|418.41|416.01|418.56|416.16|418.41|416.01|0
1649236890000|2022-04-06 09:21:30|418.56|416.16|418.41|416.01|418.56|416.16|418.41|416.01|0
1649236900000|2022-04-06 09:21:40|418.64|416.24|418.56|416.16|418.71|416.31|418.56|416.16|0
1649236910000|2022-04-06 09:21:50|418.71|416.31|418.56|416.16|418.71|416.31|418.56|416.16|0
1649236920000|2022-04-06 09:22:00|418.71|416.31|418.71|416.31|418.71|416.31|418.71|416.31|0
1649236930000|2022-04-06 09:22:10|418.56|416.16|418.71|416.31|418.71|416.31|418.56|416.16|0
1649236940000|2022-04-06 09:22:20|418.56|416.16|418.41|416.01|418.56|416.16|418.41|416.01|0
1649236950000|2022-04-06 09:22:30|418.34|415.94|418.56|416.16|418.56|416.16|418.34|415.94|0
1649236960000|2022-04-06 09:22:40|418.71|416.31|418.71|416.31|418.71|416.31|418.71|416.31|0
1649236980000|2022-04-06 09:23:00|418.56|416.16|418.71|416.31|418.71|416.31|418.56|416.16|0
1649236990000|2022-04-06 09:23:10|418.86|416.46|418.56|416.16|418.86|416.46|418.56|416.16|0
1649237000000|2022-04-06 09:23:20|418.41|416.01|418.41|416.01|418.41|416.01|418.41|416.01|0
1649237010000|2022-04-06 09:23:30|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1649237020000|2022-04-06 09:23:40|418.41|416.01|418.71|416.31|418.71|416.31|418.41|416.01|0
1649237040000|2022-04-06 09:24:00|418.64|416.24|418.64|416.24|418.71|416.31|418.64|416.24|0
1649237050000|2022-04-06 09:24:10|418.71|416.31|418.86|416.46|419.01|416.61|418.71|416.31|0
1649237060000|2022-04-06 09:24:20|419.01|416.61|418.86|416.46|419.01|416.61|418.86|416.46|0
1649237070000|2022-04-06 09:24:30|418.71|416.31|418.71|416.31|418.79|416.39|418.71|416.31|0
1649237080000|2022-04-06 09:24:40|418.34|415.94|418.11|415.71|418.34|415.94|418.11|415.71|0
1649237100000|2022-04-06 09:25:00|417.96|415.56|417.74|415.34|417.96|415.56|417.74|415.34|0
1649237110000|2022-04-06 09:25:10|417.81|415.41|417.96|415.56|417.96|415.56|417.81|415.41|0
1649237120000|2022-04-06 09:25:20|417.81|415.41|417.81|415.41|417.81|415.41|417.81|415.41|0
1649237130000|2022-04-06 09:25:30|417.96|415.56|417.96|415.56|417.96|415.56|417.96|415.56|0
1649237140000|2022-04-06 09:25:40|418.11|415.71|417.96|415.56|418.11|415.71|417.96|415.56|0
1649237150000|2022-04-06 09:25:50|417.66|415.26|417.66|415.26|417.66|415.26|417.66|415.26|0
1649237160000|2022-04-06 09:26:00|417.74|415.34|417.66|415.26|417.74|415.34|417.66|415.26|0
1649237170000|2022-04-06 09:26:10|417.81|415.41|417.96|415.56|417.96|415.56|417.81|415.41|0
1649237180000|2022-04-06 09:26:20|417.89|415.49|417.89|415.49|417.89|415.49|417.89|415.49|0
1649237190000|2022-04-06 09:26:30|417.96|415.56|418.04|415.64|418.04|415.64|417.96|415.56|0
1649237200000|2022-04-06 09:26:40|417.96|415.56|418.11|415.71|418.11|415.71|417.81|415.41|0
1649237220000|2022-04-06 09:27:00|417.96|415.56|417.96|415.56|417.96|415.56|417.96|415.56|0
1649237230000|2022-04-06 09:27:10|418.04|415.64|418.11|415.71|418.11|415.71|418.04|415.64|0
1649237240000|2022-04-06 09:27:20|418.41|416.01|418.26|415.86|418.41|416.01|418.26|415.86|0
1649237250000|2022-04-06 09:27:30|418.19|415.79|418.26|415.86|418.26|415.86|418.19|415.79|0
1649237260000|2022-04-06 09:27:40|418.34|415.94|418.34|415.94|418.41|416.01|418.34|415.94|0
1649237270000|2022-04-06 09:27:50|418.41|416.01|418.41|416.01|418.41|416.01|418.41|416.01|0
1649237280000|2022-04-06 09:28:00|418.26|415.86|418.26|415.86|418.26|415.86|418.26|415.86|0
1649237300000|2022-04-06 09:28:20|418.11|415.71|418.34|415.94|418.34|415.94|418.11|415.71|0
1649237310000|2022-04-06 09:28:30|418.41|416.01|418.56|416.16|418.56|416.16|418.41|416.01|0
1649237320000|2022-04-06 09:28:40|418.41|416.01|418.56|416.16|418.71|416.31|418.41|416.01|0
1649237330000|2022-04-06 09:28:50|418.41|416.01|418.56|416.16|418.56|416.16|418.41|416.01|0
1649237340000|2022-04-06 09:29:00|418.64|416.24|418.56|416.16|418.64|416.24|418.56|416.16|0
1649237350000|2022-04-06 09:29:10|418.64|416.24|418.86|416.46|418.86|416.46|418.64|416.24|0
1649237360000|2022-04-06 09:29:20|419.01|416.61|419.16|416.76|419.16|416.76|419.01|416.61|0
1649237370000|2022-04-06 09:29:30|419.01|416.61|419.01|416.61|419.01|416.61|418.86|416.46|0
1649237380000|2022-04-06 09:29:40|418.93|416.53|419.01|416.61|419.01|416.61|418.93|416.53|0
1649237390000|2022-04-06 09:29:50|419.16|416.76|419.31|416.91|419.31|416.91|419.16|416.76|0
1649237400000|2022-04-06 09:30:00|419.16|416.76|418.26|415.86|419.16|416.76|418.26|415.86|0
1649237410000|2022-04-06 09:30:10|418.41|416.01|418.86|416.46|418.86|416.46|418.41|416.01|0
1649237430000|2022-04-06 09:30:30|418.71|416.31|418.71|416.31|418.71|416.31|418.71|416.31|0
1649237460000|2022-04-06 09:31:00|418.86|416.46|418.86|416.46|419.01|416.61|418.86|416.46|0
1649237470000|2022-04-06 09:31:10|418.71|416.31|418.34|415.94|418.71|416.31|418.34|415.94|0
1649237480000|2022-04-06 09:31:20|418.41|416.01|418.56|416.16|418.56|416.16|418.26|415.86|0
1649237500000|2022-04-06 09:31:40|418.26|415.86|418.26|415.86|418.41|416.01|418.26|415.86|0
1649237510000|2022-04-06 09:31:50|418.41|416.01|418.26|415.86|418.41|416.01|418.26|415.86|0
1649237520000|2022-04-06 09:32:00|418.56|416.16|418.56|416.16|418.56|416.16|418.48|416.08|0
1649237530000|2022-04-06 09:32:10|418.26|415.86|418.41|416.01|418.41|416.01|418.26|415.86|0
1649237550000|2022-04-06 09:32:30|418.56|416.16|418.86|416.46|418.86|416.46|418.56|416.16|0
1649237560000|2022-04-06 09:32:40|419.01|416.61|419.16|416.76|419.16|416.76|419.01|416.61|0
1649237570000|2022-04-06 09:32:50|419.01|416.61|419.01|416.61|419.01|416.61|419.01|416.61|0
1649237580000|2022-04-06 09:33:00|419.16|416.76|419.01|416.61|419.16|416.76|419.01|416.61|0
1649237600000|2022-04-06 09:33:20|419.15|416.75|419.23|416.83|419.23|416.83|419.15|416.75|0
1649237610000|2022-04-06 09:33:30|419.15|416.75|419.3|416.9|419.3|416.9|419.15|416.75|0
1649237620000|2022-04-06 09:33:40|419.15|416.75|419.3|416.9|419.3|416.9|419.15|416.75|0
1649237630000|2022-04-06 09:33:50|419.23|416.83|419.23|416.83|419.23|416.83|419.23|416.83|0
1649237640000|2022-04-06 09:34:00|419.3|416.9|419.3|416.9|419.3|416.9|419.3|416.9|0
1649237650000|2022-04-06 09:34:10|419.15|416.75|419.15|416.75|419.15|416.75|419.15|416.75|0
1649237660000|2022-04-06 09:34:20|419.08|416.68|419.3|416.9|419.3|416.9|419.08|416.68|0
1649237670000|2022-04-06 09:34:30|419.15|416.75|419.15|416.75|419.15|416.75|419.15|416.75|0
1649237700000|2022-04-06 09:35:00|419|416.6|419.15|416.75|419.15|416.75|419|416.6|0
1649237710000|2022-04-06 09:35:10|419|416.6|419.08|416.68|419.15|416.75|419|416.6|0
1649237720000|2022-04-06 09:35:20|419.15|416.75|419.15|416.75|419.15|416.75|419.15|416.75|0
1649237730000|2022-04-06 09:35:30|419.6|417.2|420.35|417.95|420.35|417.95|419.6|417.2|0
1649237740000|2022-04-06 09:35:40|420.2|417.8|420.05|417.65|420.2|417.8|420.05|417.65|0
1649237750000|2022-04-06 09:35:50|420.2|417.8|420.05|417.65|420.2|417.8|420.05|417.65|0
1649237770000|2022-04-06 09:36:10|419.9|417.5|419.9|417.5|420.05|417.65|419.9|417.5|0
1649237780000|2022-04-06 09:36:20|420.05|417.65|419.6|417.2|420.05|417.65|419.6|417.2|0
1649237790000|2022-04-06 09:36:30|419.75|417.35|419.9|417.5|419.9|417.5|419.75|417.35|0
1649237810000|2022-04-06 09:36:50|419.75|417.35|419.75|417.35|419.75|417.35|419.75|417.35|0
1649237820000|2022-04-06 09:37:00|419.9|417.5|419.75|417.35|419.9|417.5|419.75|417.35|0
1649237830000|2022-04-06 09:37:10|419.6|417.2|419.6|417.2|419.6|417.2|419.3|416.9|0
1649237840000|2022-04-06 09:37:20|419.75|417.35|419.75|417.35|419.9|417.5|419.75|417.35|0
1649237850000|2022-04-06 09:37:30|419.9|417.5|419.75|417.35|419.9|417.5|419.75|417.35|0
1649237880000|2022-04-06 09:38:00|419.9|417.5|419.9|417.5|419.9|417.5|419.9|417.5|0
1649237890000|2022-04-06 09:38:10|419.75|417.35|419.9|417.5|419.9|417.5|419.75|417.35|0
1649237910000|2022-04-06 09:38:30|420.05|417.65|419.9|417.5|420.05|417.65|419.9|417.5|0
1649237940000|2022-04-06 09:39:00|419.98|417.58|420.35|417.95|420.35|417.95|419.98|417.58|0
1649237950000|2022-04-06 09:39:10|420.2|417.8|420.28|417.88|420.35|417.95|420.2|417.8|0
1649237960000|2022-04-06 09:39:20|420.35|417.95|420.35|417.95|420.35|417.95|420.2|417.8|0
1649237970000|2022-04-06 09:39:30|420.2|417.8|420.28|417.88|420.28|417.88|420.2|417.8|0
1649237980000|2022-04-06 09:39:40|420.35|417.95|420.05|417.65|420.65|418.25|420.05|417.65|0
1649237990000|2022-04-06 09:39:50|420.35|417.95|420.35|417.95|420.35|417.95|420.35|417.95|0
1649238000000|2022-04-06 09:40:00|420.2|417.8|420.35|417.95|420.35|417.95|420.2|417.8|0
1649238010000|2022-04-06 09:40:10|420.2|417.8|420.35|417.95|420.5|418.1|420.2|417.8|0
1649238020000|2022-04-06 09:40:20|420.2|417.8|420.05|417.65|420.2|417.8|420.05|417.65|0
1649238030000|2022-04-06 09:40:30|419.9|417.5|420.2|417.8|420.2|417.8|419.9|417.5|0
1649238050000|2022-04-06 09:40:50|419.9|417.5|419.75|417.35|419.9|417.5|419.75|417.35|0
1649238060000|2022-04-06 09:41:00|419.9|417.5|420.05|417.65|420.05|417.65|419.9|417.5|0
1649238070000|2022-04-06 09:41:10|420.2|417.8|420.2|417.8|420.2|417.8|420.2|417.8|0
1649238080000|2022-04-06 09:41:20|420.05|417.65|420.2|417.8|420.2|417.8|420.05|417.65|0
1649238090000|2022-04-06 09:41:30|420.05|417.65|420.5|418.1|420.5|418.1|420.05|417.65|0
1649238110000|2022-04-06 09:41:50|420.2|417.8|420.35|417.95|420.35|417.95|420.2|417.8|0
1649238120000|2022-04-06 09:42:00|420.5|418.1|420.5|418.1|420.5|418.1|420.5|418.1|0
1649238140000|2022-04-06 09:42:20|420.35|417.95|420.35|417.95|420.35|417.95|420.35|417.95|0
1649238160000|2022-04-06 09:42:40|420.8|418.4|420.8|418.4|420.8|418.4|420.8|418.4|0
1649238180000|2022-04-06 09:43:00|420.95|418.55|420.95|418.55|420.95|418.55|420.95|418.55|0
1649238190000|2022-04-06 09:43:10|421.1|418.7|421.4|419|421.85|419.45|421.1|418.7|0
1649238200000|2022-04-06 09:43:20|421.48|419.08|421.25|418.85|421.48|419.08|421.25|418.85|0
1649238210000|2022-04-06 09:43:30|421.4|419|421.85|419.45|421.85|419.45|421.4|419|0
1649238230000|2022-04-06 09:43:50|421.7|419.3|422|419.6|422.46|420.06|421.7|419.3|0
1649238240000|2022-04-06 09:44:00|421.78|419.38|422.3|419.9|422.3|419.9|421.78|419.38|0
1649238250000|2022-04-06 09:44:10|422.46|420.06|422.3|419.9|422.46|420.06|422.3|419.9|0
1649238260000|2022-04-06 09:44:20|422.15|419.75|421.4|419|422.15|419.75|421.4|419|0
1649238270000|2022-04-06 09:44:30|421.25|418.85|421.33|418.93|421.33|418.93|421.1|418.7|0
1649238280000|2022-04-06 09:44:40|421.25|418.85|421.25|418.85|421.25|418.85|421.03|418.63|0
1649238290000|2022-04-06 09:44:50|421.1|418.7|421.1|418.7|421.1|418.7|421.1|418.7|0
1649238300000|2022-04-06 09:45:00|421.7|419.3|421.4|419|421.7|419.3|421.4|419|0
1649238310000|2022-04-06 09:45:10|421.25|418.85|421.25|418.85|421.25|418.85|421.25|418.85|0
1649238320000|2022-04-06 09:45:20|421.4|419|421.7|419.3|421.7|419.3|421.4|419|0
1649238330000|2022-04-06 09:45:30|421.85|419.45|421.85|419.45|421.85|419.45|421.85|419.45|0
1649238340000|2022-04-06 09:45:40|422.15|419.75|422.45|420.05|422.45|420.05|422.15|419.75|0
1649238350000|2022-04-06 09:45:50|422.3|419.9|422.15|419.75|422.3|419.9|422.15|419.75|0
1649238360000|2022-04-06 09:46:00|422.3|419.9|422.45|420.05|422.61|420.21|422.3|419.9|0
1649238370000|2022-04-06 09:46:10|422.61|420.21|422.45|420.05|422.61|420.21|422.45|420.05|0
1649238380000|2022-04-06 09:46:20|422.3|419.9|422.15|419.75|422.3|419.9|422.15|419.75|0
1649238390000|2022-04-06 09:46:30|422.3|419.9|422.6|420.2|422.6|420.2|422.3|419.9|0
1649238400000|2022-04-06 09:46:40|422.76|420.36|422.76|420.36|422.76|420.36|422.76|420.36|0
1649238410000|2022-04-06 09:46:50|422.6|420.2|422.6|420.2|422.6|420.2|422.6|420.2|0
1649238420000|2022-04-06 09:47:00|422.45|420.05|422.45|420.05|422.45|420.05|422.23|419.83|0
1649238430000|2022-04-06 09:47:10|422.53|420.13|422.53|420.13|422.53|420.13|422.53|420.13|0
1649238440000|2022-04-06 09:47:20|422.45|420.05|422.45|420.05|422.53|420.13|422.45|420.05|0
1649238450000|2022-04-06 09:47:30|422.76|420.36|422.6|420.2|422.76|420.36|422.6|420.2|0
1649238460000|2022-04-06 09:47:40|422.76|420.36|422.3|419.9|422.76|420.36|422.3|419.9|0
1649238470000|2022-04-06 09:47:50|422.6|420.2|422.45|420.05|422.6|420.2|422.45|420.05|0
1649238480000|2022-04-06 09:48:00|422.6|420.2|422.76|420.36|422.76|420.36|422.6|420.2|0
1649238490000|2022-04-06 09:48:10|422.68|420.28|422.6|420.2|422.83|420.43|422.6|420.2|0
1649238510000|2022-04-06 09:48:30|422.45|420.05|422.45|420.05|422.45|420.05|422.45|420.05|0
1649238520000|2022-04-06 09:48:40|422.6|420.2|422.6|420.2|422.75|420.35|422.53|420.13|0
1649238550000|2022-04-06 09:49:10|422.68|420.28|422.75|420.35|422.75|420.35|422.68|420.28|0
1649238560000|2022-04-06 09:49:20|422.91|420.51|422.75|420.35|422.91|420.51|422.75|420.35|0
1649238570000|2022-04-06 09:49:30|422.6|420.2|422.6|420.2|422.75|420.35|422.6|420.2|0
1649238580000|2022-04-06 09:49:40|422.91|420.51|422.91|420.51|423.06|420.66|422.91|420.51|0
1649238590000|2022-04-06 09:49:50|422.75|420.35|423.06|420.66|423.06|420.66|422.75|420.35|0
1649238600000|2022-04-06 09:50:00|423.51|421.11|423.81|421.41|423.81|421.41|423.51|421.11|0
1649238610000|2022-04-06 09:50:10|423.96|421.56|424.41|422.01|424.41|422.01|423.96|421.56|0
1649238620000|2022-04-06 09:50:20|424.26|421.86|424.41|422.01|424.41|422.01|424.26|421.86|0
1649238630000|2022-04-06 09:50:30|424.56|422.16|423.96|421.56|424.56|422.16|423.96|421.56|0
1649238640000|2022-04-06 09:50:40|423.66|421.26|425.41|423.01|425.41|423.01|423.66|421.26|0
1649238650000|2022-04-06 09:50:50|425.26|422.86|425.41|423.01|425.56|423.16|425.26|422.86|0
1649238660000|2022-04-06 09:51:00|425.26|422.86|425.56|423.16|425.56|423.16|425.26|422.86|0
1649238670000|2022-04-06 09:51:10|425.41|423.01|425.91|423.51|426.14|423.74|425.41|423.01|0
1649238680000|2022-04-06 09:51:20|425.83|423.43|425.83|423.43|425.83|423.43|425.83|423.43|0
1649238690000|2022-04-06 09:51:30|425.68|423.28|425.68|423.28|425.83|423.43|425.68|423.28|0
1649238700000|2022-04-06 09:51:40|425.46|423.06|425.23|422.83|425.53|423.13|425.23|422.83|0
1649238710000|2022-04-06 09:51:50|425.53|423.13|424.87|422.47|425.53|423.13|424.71|422.31|0
1649238720000|2022-04-06 09:52:00|425.02|422.62|425.02|422.62|425.02|422.62|424.87|422.47|0
1649238730000|2022-04-06 09:52:10|424.87|422.47|425.09|422.69|425.17|422.77|424.87|422.47|0
1649238740000|2022-04-06 09:52:20|425.02|422.62|425.02|422.62|425.17|422.77|425.02|422.62|0
1649238750000|2022-04-06 09:52:30|425.17|422.77|424.87|422.47|425.17|422.77|424.87|422.47|0
1649238760000|2022-04-06 09:52:40|425.02|422.62|425.02|422.62|425.02|422.62|424.94|422.54|0
1649238780000|2022-04-06 09:53:00|424.86|422.46|424.71|422.31|424.86|422.46|424.56|422.16|0
1649238790000|2022-04-06 09:53:10|424.56|422.16|425.02|422.62|425.02|422.62|424.56|422.16|0
1649238800000|2022-04-06 09:53:20|424.86|422.46|425.02|422.62|425.02|422.62|424.86|422.46|0
1649238810000|2022-04-06 09:53:30|424.86|422.46|424.71|422.31|424.86|422.46|424.71|422.31|0
1649238820000|2022-04-06 09:53:40|424.86|422.46|424.86|422.46|425.02|422.62|424.86|422.46|0
1649238830000|2022-04-06 09:53:50|424.64|422.24|424.56|422.16|424.64|422.24|424.56|422.16|0
1649238840000|2022-04-06 09:54:00|424.71|422.31|424.86|422.46|424.86|422.46|424.71|422.31|0
1649238850000|2022-04-06 09:54:10|425.02|422.62|424.56|422.16|425.02|422.62|424.56|422.16|0
1649238860000|2022-04-06 09:54:20|424.71|422.31|424.56|422.16|424.71|422.31|424.56|422.16|0
1649238870000|2022-04-06 09:54:30|424.71|422.31|424.71|422.31|424.71|422.31|424.71|422.31|0
1649238880000|2022-04-06 09:54:40|424.56|422.16|424.41|422.01|424.56|422.16|424.41|422.01|0
1649238890000|2022-04-06 09:54:50|424.71|422.31|424.86|422.46|424.86|422.46|424.71|422.31|0
1649238900000|2022-04-06 09:55:00|424.79|422.39|424.71|422.31|424.79|422.39|424.71|422.31|0
1649238910000|2022-04-06 09:55:10|424.56|422.16|424.49|422.09|424.56|422.16|424.49|422.09|0
1649238920000|2022-04-06 09:55:20|424.79|422.39|424.71|422.31|424.79|422.39|424.56|422.16|0
1649238930000|2022-04-06 09:55:30|424.56|422.16|424.41|422.01|424.56|422.16|424.41|422.01|0
1649238940000|2022-04-06 09:55:40|424.26|421.86|424.11|421.71|424.26|421.86|424.11|421.71|0
1649238950000|2022-04-06 09:55:50|423.96|421.56|423.96|421.56|423.96|421.56|423.96|421.56|0
1649238960000|2022-04-06 09:56:00|423.74|421.34|423.36|420.96|423.74|421.34|423.36|420.96|0
1649238970000|2022-04-06 09:56:10|423.29|420.89|423.21|420.81|423.29|420.89|423.21|420.81|0
1649238980000|2022-04-06 09:56:20|423.51|421.11|423.36|420.96|423.51|421.11|423.36|420.96|0
1649238990000|2022-04-06 09:56:30|423.44|421.04|423.36|420.96|423.44|421.04|423.36|420.96|0
1649239000000|2022-04-06 09:56:40|423.21|420.81|423.21|420.81|423.21|420.81|423.21|420.81|0
1649239010000|2022-04-06 09:56:50|423.06|420.66|423.21|420.81|423.21|420.81|423.06|420.66|0
1649239030000|2022-04-06 09:57:10|423.06|420.66|422.76|420.36|423.06|420.66|422.76|420.36|0
1649239040000|2022-04-06 09:57:20|422.61|420.21|422.61|420.21|422.61|420.21|422.46|420.06|0
1649239050000|2022-04-06 09:57:30|422.76|420.36|422.99|420.59|422.99|420.59|422.76|420.36|0
1649239060000|2022-04-06 09:57:40|422.91|420.51|422.61|420.21|422.91|420.51|422.61|420.21|0
1649239070000|2022-04-06 09:57:50|422.31|419.91|422.31|419.91|422.31|419.91|422.16|419.76|0
1649239080000|2022-04-06 09:58:00|422.16|419.76|422.01|419.61|422.16|419.76|422.01|419.61|0
1649239090000|2022-04-06 09:58:10|422.09|419.69|422.16|419.76|422.16|419.76|422.01|419.61|0
1649239100000|2022-04-06 09:58:20|422.01|419.61|422.16|419.76|422.16|419.76|422.01|419.61|0
1649239110000|2022-04-06 09:58:30|422.24|419.84|422.16|419.76|422.24|419.84|422.16|419.76|0
1649239120000|2022-04-06 09:58:40|422.01|419.61|422.01|419.61|422.01|419.61|422.01|419.61|0
1649239140000|2022-04-06 09:59:00|421.86|419.46|422.01|419.61|422.01|419.61|421.86|419.46|0
1649239150000|2022-04-06 09:59:10|421.94|419.54|421.86|419.46|421.94|419.54|421.86|419.46|0
1649239160000|2022-04-06 09:59:20|421.71|419.31|421.71|419.31|421.71|419.31|421.71|419.31|0
1649239170000|2022-04-06 09:59:30|421.64|419.24|421.26|418.86|421.64|419.24|421.26|418.86|0
1649239180000|2022-04-06 09:59:40|421.41|419.01|421.41|419.01|421.41|419.01|421.41|419.01|0
1649239190000|2022-04-06 09:59:50|421.56|419.16|421.56|419.16|421.56|419.16|421.56|419.16|0
1649239200000|2022-04-06 10:00:00|421.64|419.24|421.64|419.24|421.64|419.24|421.64|419.24|0
1649239210000|2022-04-06 10:00:10|421.56|419.16|421.26|418.86|421.56|419.16|421.26|418.86|0
1649239220000|2022-04-06 10:00:20|421.41|419.01|421.26|418.86|421.41|419.01|421.26|418.86|0
1649239230000|2022-04-06 10:00:30|421.41|419.01|421.41|419.01|421.41|419.01|421.26|418.86|0
1649239240000|2022-04-06 10:00:40|421.56|419.16|421.71|419.31|421.71|419.31|421.56|419.16|0
1649239250000|2022-04-06 10:00:50|421.86|419.46|421.86|419.46|421.86|419.46|421.86|419.46|0
1649239260000|2022-04-06 10:01:00|422.01|419.61|422.16|419.76|422.16|419.76|422.01|419.61|0
1649239270000|2022-04-06 10:01:10|422.24|419.84|422.24|419.84|422.24|419.84|422.24|419.84|0
1649239280000|2022-04-06 10:01:20|422.16|419.76|422.16|419.76|422.24|419.84|422.16|419.76|0
1649239290000|2022-04-06 10:01:30|422.01|419.61|422.16|419.76|422.16|419.76|422.01|419.61|0
1649239300000|2022-04-06 10:01:40|422.09|419.69|422.09|419.69|422.09|419.69|422.09|419.69|0
1649239310000|2022-04-06 10:01:50|422.01|419.61|422.16|419.76|422.16|419.76|422.01|419.61|0
1649239330000|2022-04-06 10:02:10|422.31|419.91|422.16|419.76|422.31|419.91|422.16|419.76|0
1649239350000|2022-04-06 10:02:30|422.08|419.68|422.01|419.61|422.08|419.68|422.01|419.61|0
1649239360000|2022-04-06 10:02:40|422.16|419.76|422.16|419.76|422.16|419.76|422.16|419.76|0
1649239370000|2022-04-06 10:02:50|422.23|419.83|422.31|419.91|422.31|419.91|422.16|419.76|0
1649239380000|2022-04-06 10:03:00|422.23|419.83|422.31|419.91|422.31|419.91|422.23|419.83|0
1649239390000|2022-04-06 10:03:10|422.46|420.06|422.46|420.06|422.46|420.06|422.46|420.06|0
1649239400000|2022-04-06 10:03:20|422.31|419.91|422.31|419.91|422.31|419.91|422.31|419.91|0
1649239420000|2022-04-06 10:03:40|422.23|419.83|422.23|419.83|422.23|419.83|422.16|419.76|0
1649239430000|2022-04-06 10:03:50|422.16|419.76|422.31|419.91|422.31|419.91|422.16|419.76|0
1649239440000|2022-04-06 10:04:00|422.16|419.76|421.86|419.46|422.16|419.76|421.71|419.31|0
1649239450000|2022-04-06 10:04:10|421.93|419.53|422.16|419.76|422.16|419.76|421.93|419.53|0
1649239460000|2022-04-06 10:04:20|422.08|419.68|421.86|419.46|422.08|419.68|421.86|419.46|0
1649239470000|2022-04-06 10:04:30|421.71|419.31|421.56|419.16|421.71|419.31|421.56|419.16|0
1649239480000|2022-04-06 10:04:40|421.71|419.31|421.71|419.31|421.86|419.46|421.71|419.31|0
1649239490000|2022-04-06 10:04:50|421.86|419.46|421.71|419.31|421.86|419.46|421.71|419.31|0
1649239500000|2022-04-06 10:05:00|421.56|419.16|421.41|419.01|421.56|419.16|421.41|419.01|0
1649239510000|2022-04-06 10:05:10|421.48|419.08|421.71|419.31|421.71|419.31|421.48|419.08|0
1649239520000|2022-04-06 10:05:20|421.86|419.46|421.86|419.46|422.01|419.61|421.86|419.46|0
1649239530000|2022-04-06 10:05:30|421.71|419.31|421.86|419.46|421.86|419.46|421.71|419.31|0
1649239540000|2022-04-06 10:05:40|422.01|419.61|422.01|419.61|422.01|419.61|422.01|419.61|0
1649239550000|2022-04-06 10:05:50|421.86|419.46|421.71|419.31|421.86|419.46|421.71|419.31|0
1649239560000|2022-04-06 10:06:00|421.48|419.08|421.56|419.16|421.56|419.16|421.48|419.08|0
1649239570000|2022-04-06 10:06:10|421.41|419.01|421.41|419.01|421.56|419.16|421.41|419.01|0
1649239580000|2022-04-06 10:06:20|421.56|419.16|421.56|419.16|421.56|419.16|421.56|419.16|0
1649239590000|2022-04-06 10:06:30|421.71|419.31|421.86|419.46|421.86|419.46|421.71|419.31|0
1649239600000|2022-04-06 10:06:40|422.01|419.61|421.86|419.46|422.01|419.61|421.86|419.46|0
1649239610000|2022-04-06 10:06:50|421.93|419.53|421.86|419.46|422.01|419.61|421.86|419.46|0
1649239620000|2022-04-06 10:07:00|422.01|419.61|421.86|419.46|422.01|419.61|421.71|419.31|0
1649239630000|2022-04-06 10:07:10|421.71|419.31|421.56|419.16|421.86|419.46|421.56|419.16|0
1649239640000|2022-04-06 10:07:20|421.63|419.23|421.86|419.46|421.86|419.46|421.56|419.16|0
1649239650000|2022-04-06 10:07:30|421.71|419.31|421.71|419.31|421.78|419.38|421.71|419.31|0
1649239660000|2022-04-06 10:07:40|421.56|419.16|421.56|419.16|421.56|419.16|421.56|419.16|0
1649239670000|2022-04-06 10:07:50|421.48|419.08|421.56|419.16|421.56|419.16|421.48|419.08|0
1649239680000|2022-04-06 10:08:00|421.48|419.08|421.56|419.16|421.56|419.16|421.48|419.08|0
1649239690000|2022-04-06 10:08:10|421.71|419.31|422|419.6|422|419.6|421.71|419.31|0
1649239700000|2022-04-06 10:08:20|421.85|419.45|421.85|419.45|422|419.6|421.85|419.45|0
1649239720000|2022-04-06 10:08:40|421.93|419.53|421.85|419.45|421.93|419.53|421.85|419.45|0
1649239730000|2022-04-06 10:08:50|422|419.6|421.85|419.45|422|419.6|421.85|419.45|0
1649239740000|2022-04-06 10:09:00|421.93|419.53|421.85|419.45|421.93|419.53|421.85|419.45|0
1649239760000|2022-04-06 10:09:20|421.93|419.53|422|419.6|422|419.6|421.93|419.53|0
1649239770000|2022-04-06 10:09:30|421.93|419.53|422|419.6|422|419.6|421.93|419.53|0
1649239790000|2022-04-06 10:09:50|421.85|419.45|422|419.6|422|419.6|421.85|419.45|0
1649239800000|2022-04-06 10:10:00|422.08|419.68|422.15|419.75|422.15|419.75|422.08|419.68|0
1649239810000|2022-04-06 10:10:10|422.08|419.68|422|419.6|422.08|419.68|421.85|419.45|0
1649239820000|2022-04-06 10:10:20|421.7|419.3|422|419.6|422|419.6|421.7|419.3|0
1649239830000|2022-04-06 10:10:30|421.7|419.3|421.7|419.3|421.7|419.3|421.7|419.3|0
1649239840000|2022-04-06 10:10:40|421.78|419.38|421.78|419.38|421.78|419.38|421.78|419.38|0
1649239850000|2022-04-06 10:10:50|421.85|419.45|421.85|419.45|421.85|419.45|421.85|419.45|0
1649239870000|2022-04-06 10:11:10|422|419.6|422|419.6|422|419.6|422|419.6|0
1649239880000|2022-04-06 10:11:20|422.15|419.75|421.85|419.45|422.15|419.75|421.85|419.45|0
1649239890000|2022-04-06 10:11:30|422.9|420.5|424.11|421.71|424.11|421.71|422.9|420.5|0
1649239900000|2022-04-06 10:11:40|423.5|421.1|423.8|421.4|423.8|421.4|423.5|421.1|0
1649239910000|2022-04-06 10:11:50|423.96|421.56|423.96|421.56|423.96|421.56|423.8|421.4|0
1649239920000|2022-04-06 10:12:00|424.11|421.71|424.11|421.71|424.11|421.71|423.88|421.48|0
1649239930000|2022-04-06 10:12:10|423.96|421.56|423.96|421.56|424.03|421.63|423.96|421.56|0
1649239940000|2022-04-06 10:12:20|423.8|421.4|423.8|421.4|423.8|421.4|423.8|421.4|0
1649239950000|2022-04-06 10:12:30|423.95|421.55|423.65|421.25|423.95|421.55|423.65|421.25|0
1649239960000|2022-04-06 10:12:40|423.58|421.18|423.58|421.18|423.58|421.18|423.58|421.18|0
1649239970000|2022-04-06 10:12:50|423.65|421.25|424.11|421.71|424.11|421.71|423.65|421.25|0
1649239980000|2022-04-06 10:13:00|424.03|421.63|424.11|421.71|424.26|421.86|424.03|421.63|0
1649239990000|2022-04-06 10:13:10|423.95|421.55|423.8|421.4|423.95|421.55|423.73|421.33|0
1649240000000|2022-04-06 10:13:20|423.95|421.55|423.65|421.25|423.95|421.55|423.65|421.25|0
1649240010000|2022-04-06 10:13:30|423.73|421.33|423.65|421.25|423.73|421.33|423.65|421.25|0
1649240020000|2022-04-06 10:13:40|423.58|421.18|423.5|421.1|423.58|421.18|423.5|421.1|0
1649240030000|2022-04-06 10:13:50|423.65|421.25|423.5|421.1|423.8|421.4|423.5|421.1|0
1649240040000|2022-04-06 10:14:00|423.65|421.25|424.1|421.7|424.1|421.7|423.65|421.25|0
1649240050000|2022-04-06 10:14:10|423.95|421.55|424.03|421.63|424.03|421.63|423.95|421.55|0
1649240060000|2022-04-06 10:14:20|424.1|421.7|423.95|421.55|424.1|421.7|423.95|421.55|0
1649240070000|2022-04-06 10:14:30|423.88|421.48|423.95|421.55|423.95|421.55|423.88|421.48|0
1649240080000|2022-04-06 10:14:40|424.1|421.7|423.95|421.55|424.1|421.7|423.95|421.55|0
1649240090000|2022-04-06 10:14:50|424.1|421.7|424.25|421.85|424.25|421.85|424.1|421.7|0
1649240100000|2022-04-06 10:15:00|424.56|422.16|424.71|422.31|424.86|422.46|424.56|422.16|0
1649240110000|2022-04-06 10:15:10|424.78|422.38|424.25|421.85|424.86|422.46|424.25|421.85|0
1649240120000|2022-04-06 10:15:20|424.1|421.7|424.41|422.01|424.41|422.01|424.1|421.7|0
1649240130000|2022-04-06 10:15:30|424.56|422.16|424.25|421.85|424.56|422.16|424.25|421.85|0
1649240140000|2022-04-06 10:15:40|424.1|421.7|424.1|421.7|424.25|421.85|424.1|421.7|0
1649240150000|2022-04-06 10:15:50|423.95|421.55|424.1|421.7|424.1|421.7|423.8|421.4|0
1649240160000|2022-04-06 10:16:00|424.25|421.85|424.71|422.31|424.71|422.31|424.18|421.78|0
1649240170000|2022-04-06 10:16:10|424.56|422.16|424.4|422|424.56|422.16|424.4|422|0
1649240180000|2022-04-06 10:16:20|424.25|421.85|424.25|421.85|424.25|421.85|424.1|421.7|0
1649240190000|2022-04-06 10:16:30|424.1|421.7|424.1|421.7|424.1|421.7|423.95|421.55|0
1649240200000|2022-04-06 10:16:40|424.25|421.85|424.71|422.31|424.71|422.31|424.25|421.85|0
1649240210000|2022-04-06 10:16:50|424.86|422.46|425.09|422.69|425.09|422.69|424.71|422.31|0
1649240220000|2022-04-06 10:17:00|425.01|422.61|425.24|422.84|425.24|422.84|425.01|422.61|0
1649240230000|2022-04-06 10:17:10|425.31|422.91|425.46|423.06|425.46|423.06|425.31|422.91|0
1649240240000|2022-04-06 10:17:20|426.06|423.66|425.99|423.59|426.06|423.66|425.91|423.51|0
1649240250000|2022-04-06 10:17:30|426.21|423.81|426.21|423.81|426.44|424.04|426.21|423.81|0
1649240260000|2022-04-06 10:17:40|426.36|423.96|425.91|423.51|426.36|423.96|425.91|423.51|0
1649240270000|2022-04-06 10:17:50|425.76|423.36|425.91|423.51|425.91|423.51|425.76|423.36|0
1649240280000|2022-04-06 10:18:00|425.76|423.36|425.61|423.21|425.76|423.36|425.46|423.06|0
1649240290000|2022-04-06 10:18:10|425.31|422.91|425.16|422.76|425.31|422.91|425.16|422.76|0
1649240300000|2022-04-06 10:18:20|425.08|422.68|425.16|422.76|425.24|422.84|425.08|422.68|0
1649240310000|2022-04-06 10:18:30|425.01|422.61|425.01|422.61|425.01|422.61|425.01|422.61|0
1649240320000|2022-04-06 10:18:40|425.08|422.68|425.76|423.36|425.76|423.36|425.08|422.68|0
1649240330000|2022-04-06 10:18:50|425.46|423.06|425.61|423.21|425.61|423.21|425.46|423.06|0
1649240340000|2022-04-06 10:19:00|425.76|423.36|425.46|423.06|425.76|423.36|425.46|423.06|0
1649240350000|2022-04-06 10:19:10|425.54|423.14|425.46|423.06|425.54|423.14|425.39|422.99|0
1649240360000|2022-04-06 10:19:20|425.76|423.36|425.61|423.21|425.76|423.36|425.61|423.21|0
1649240370000|2022-04-06 10:19:30|425.46|423.06|425.46|423.06|425.54|423.14|425.46|423.06|0
1649240380000|2022-04-06 10:19:40|425.76|423.36|425.76|423.36|425.76|423.36|425.76|423.36|0
1649240390000|2022-04-06 10:19:50|425.61|423.21|425.46|423.06|425.61|423.21|425.46|423.06|0
1649240400000|2022-04-06 10:20:00|425.31|422.91|425.61|423.21|425.61|423.21|425.31|422.91|0
1649240410000|2022-04-06 10:20:10|425.76|423.36|425.76|423.36|425.76|423.36|425.76|423.36|0
1649240420000|2022-04-06 10:20:20|425.91|423.51|425.91|423.51|426.06|423.66|425.91|423.51|0
1649240430000|2022-04-06 10:20:30|425.99|423.59|426.06|423.66|426.06|423.66|425.99|423.59|0
1649240440000|2022-04-06 10:20:40|425.99|423.59|425.91|423.51|425.99|423.59|425.91|423.51|0
1649240450000|2022-04-06 10:20:50|425.84|423.44|425.76|423.36|425.84|423.44|425.76|423.36|0
1649240460000|2022-04-06 10:21:00|425.91|423.51|426.14|423.74|426.21|423.81|425.91|423.51|0
1649240470000|2022-04-06 10:21:10|426.21|423.81|426.21|423.81|426.21|423.81|426.14|423.74|0
1649240480000|2022-04-06 10:21:20|426.36|423.96|426.06|423.66|426.36|423.96|426.06|423.66|0
1649240490000|2022-04-06 10:21:30|426.21|423.81|424.06|421.66|426.21|423.81|424.06|421.66|0
1649240500000|2022-04-06 10:21:40|423.91|421.51|426.08|423.68|426.16|423.76|423.91|421.51|0
1649240510000|2022-04-06 10:21:50|426.01|423.61|426.01|423.61|426.01|423.61|426.01|423.61|0
1649240520000|2022-04-06 10:22:00|425.93|423.53|425.33|422.93|425.93|423.53|425.18|422.78|0
1649240530000|2022-04-06 10:22:10|425.18|422.78|425.33|422.93|425.33|422.93|425.18|422.78|0
1649240540000|2022-04-06 10:22:20|425.48|423.08|425.48|423.08|425.63|423.23|425.48|423.08|0
1649240550000|2022-04-06 10:22:30|425.33|422.93|425.33|422.93|425.48|423.08|425.33|422.93|0
1649240560000|2022-04-06 10:22:40|425.18|422.78|425.33|422.93|425.33|422.93|425.18|422.78|0
1649240570000|2022-04-06 10:22:50|425.48|423.08|425.4|423|425.48|423.08|425.4|423|0
1649240580000|2022-04-06 10:23:00|425.48|423.08|425.33|422.93|425.48|423.08|425.33|422.93|0
1649240590000|2022-04-06 10:23:10|425.18|422.78|425.02|422.62|425.33|422.93|425.02|422.62|0
1649240600000|2022-04-06 10:23:20|424.87|422.47|425.02|422.62|425.02|422.62|424.87|422.47|0
1649240610000|2022-04-06 10:23:30|424.87|422.47|425.02|422.62|425.02|422.62|424.87|422.47|0
1649240620000|2022-04-06 10:23:40|424.87|422.47|424.87|422.47|424.87|422.47|424.72|422.32|0
1649240630000|2022-04-06 10:23:50|424.72|422.32|425.17|422.77|425.17|422.77|424.72|422.32|0
1649240640000|2022-04-06 10:24:00|424.87|422.47|424.95|422.55|424.95|422.55|424.87|422.47|0
1649240650000|2022-04-06 10:24:10|424.87|422.47|424.87|422.47|424.87|422.47|424.87|422.47|0
1649240660000|2022-04-06 10:24:20|425.02|422.62|425.02|422.62|425.02|422.62|424.87|422.47|0
1649240670000|2022-04-06 10:24:30|424.87|422.47|424.57|422.17|424.87|422.47|424.57|422.17|0
1649240680000|2022-04-06 10:24:40|424.42|422.02|424.42|422.02|424.5|422.1|424.42|422.02|0
1649240690000|2022-04-06 10:24:50|424.27|421.87|424.42|422.02|424.42|422.02|424.27|421.87|0
1649240700000|2022-04-06 10:25:00|424.57|422.17|424.57|422.17|424.57|422.17|424.57|422.17|0
1649240710000|2022-04-06 10:25:10|424.42|422.02|424.27|421.87|424.42|422.02|424.27|421.87|0
1649240720000|2022-04-06 10:25:20|424.42|422.02|424.27|421.87|424.42|422.02|424.27|421.87|0
1649240730000|2022-04-06 10:25:30|424.35|421.95|424.42|422.02|424.42|422.02|424.35|421.95|0
1649240750000|2022-04-06 10:25:50|424.5|422.1|424.57|422.17|424.57|422.17|424.5|422.1|0
1649240760000|2022-04-06 10:26:00|424.65|422.25|424.72|422.32|424.72|422.32|424.65|422.25|0
1649240770000|2022-04-06 10:26:10|424.87|422.47|424.87|422.47|424.87|422.47|424.87|422.47|0
1649240780000|2022-04-06 10:26:20|424.72|422.32|424.72|422.32|424.72|422.32|424.72|422.32|0
1649240790000|2022-04-06 10:26:30|424.57|422.17|424.65|422.25|424.65|422.25|424.57|422.17|0
1649240800000|2022-04-06 10:26:40|424.57|422.17|424.72|422.32|424.72|422.32|424.57|422.17|0
1649240810000|2022-04-06 10:26:50|424.57|422.17|424.35|421.95|424.57|422.17|424.35|421.95|0
1649240820000|2022-04-06 10:27:00|424.27|421.87|424.42|422.02|424.42|422.02|424.27|421.87|0
1649240830000|2022-04-06 10:27:10|424.27|421.87|424.35|421.95|424.35|421.95|424.27|421.87|0
1649240840000|2022-04-06 10:27:20|424.42|422.02|424.42|422.02|424.42|422.02|424.42|422.02|0
1649240850000|2022-04-06 10:27:30|424.5|422.1|424.42|422.02|424.5|422.1|424.42|422.02|0
1649240860000|2022-04-06 10:27:40|424.5|422.1|424.57|422.17|424.57|422.17|424.42|422.02|0
1649240870000|2022-04-06 10:27:50|424.72|422.32|424.65|422.25|424.72|422.32|424.65|422.25|0
1649240880000|2022-04-06 10:28:00|424.57|422.17|424.57|422.17|424.65|422.25|424.57|422.17|0
1649240890000|2022-04-06 10:28:10|424.42|422.02|424.42|422.02|424.42|422.02|424.42|422.02|0
1649240900000|2022-04-06 10:28:20|424.27|421.87|424.12|421.72|424.27|421.87|424.12|421.72|0
1649240910000|2022-04-06 10:28:30|424.27|421.87|424.27|421.87|424.27|421.87|424.27|421.87|0
1649240920000|2022-04-06 10:28:40|424.12|421.72|424.5|422.1|424.5|422.1|424.12|421.72|0
1649240930000|2022-04-06 10:28:50|424.42|422.02|424.57|422.17|424.57|422.17|424.42|422.02|0
1649240940000|2022-04-06 10:29:00|424.65|422.25|425.02|422.62|425.02|422.62|424.65|422.25|0
1649240950000|2022-04-06 10:29:10|424.87|422.47|424.87|422.47|424.87|422.47|424.87|422.47|0
1649240960000|2022-04-06 10:29:20|424.72|422.32|424.12|421.72|424.72|422.32|424.05|421.65|0
1649240970000|2022-04-06 10:29:30|424.27|421.87|423.67|421.27|424.27|421.87|423.67|421.27|0
1649240980000|2022-04-06 10:29:40|423.82|421.42|423.82|421.42|423.97|421.57|423.82|421.42|0
1649241000000|2022-04-06 10:30:00|423.97|421.57|424.27|421.87|424.27|421.87|423.97|421.57|0
1649241010000|2022-04-06 10:30:10|424.42|422.02|424.57|422.17|424.57|422.17|424.42|422.02|0
1649241020000|2022-04-06 10:30:20|424.72|422.32|424.57|422.17|424.72|422.32|424.57|422.17|0
1649241030000|2022-04-06 10:30:30|424.72|422.32|424.87|422.47|424.87|422.47|424.72|422.32|0
1649241040000|2022-04-06 10:30:40|425.1|422.7|425.32|422.92|425.32|422.92|425.1|422.7|0
1649241050000|2022-04-06 10:30:50|425.47|423.07|425.62|423.22|425.62|423.22|425.47|423.07|0
1649241060000|2022-04-06 10:31:00|425.78|423.38|425.78|423.38|425.93|423.53|425.78|423.38|0
1649241070000|2022-04-06 10:31:10|425.93|423.53|425.78|423.38|425.93|423.53|425.78|423.38|0
1649241080000|2022-04-06 10:31:20|425.93|423.53|425.93|423.53|425.93|423.53|425.85|423.45|0
1649241090000|2022-04-06 10:31:30|425.47|423.07|425.55|423.15|425.55|423.15|425.47|423.07|0
1649241100000|2022-04-06 10:31:40|425.47|423.07|425.62|423.22|425.62|423.22|425.47|423.07|0
1649241110000|2022-04-06 10:31:50|425.32|422.92|425.02|422.62|425.32|422.92|425.02|422.62|0
1649241120000|2022-04-06 10:32:00|425.17|422.77|425.17|422.77|425.17|422.77|425.17|422.77|0
1649241130000|2022-04-06 10:32:10|425.02|422.62|425.32|422.92|425.32|422.92|425.02|422.62|0
1649241140000|2022-04-06 10:32:20|425.17|422.77|425.17|422.77|425.32|422.92|425.17|422.77|0
1649241150000|2022-04-06 10:32:30|425.25|422.85|425.1|422.7|425.25|422.85|425.02|422.62|0
1649241160000|2022-04-06 10:32:40|425.02|422.62|424.87|422.47|425.02|422.62|424.87|422.47|0
1649241170000|2022-04-06 10:32:50|425.02|422.62|425.02|422.62|425.02|422.62|424.87|422.47|0
1649241180000|2022-04-06 10:33:00|424.87|422.47|425.02|422.62|425.02|422.62|424.72|422.32|0
1649241190000|2022-04-06 10:33:10|425.17|422.77|425.17|422.77|425.17|422.77|425.17|422.77|0
1649241200000|2022-04-06 10:33:20|425.32|422.92|425.17|422.77|425.32|422.92|425.17|422.77|0
1649241210000|2022-04-06 10:33:30|425.25|422.85|425.47|423.07|425.47|423.07|425.25|422.85|0
1649241230000|2022-04-06 10:33:50|425.32|422.92|425.32|422.92|425.47|423.07|425.32|422.92|0
1649241250000|2022-04-06 10:34:10|425.4|423|425.32|422.92|425.4|423|425.17|422.77|0
1649241260000|2022-04-06 10:34:20|425.17|422.77|425.02|422.62|425.17|422.77|425.02|422.62|0
1649241270000|2022-04-06 10:34:30|424.87|422.47|425.02|422.62|425.02|422.62|424.87|422.47|0
1649241280000|2022-04-06 10:34:40|425.17|422.77|425.02|422.62|425.17|422.77|425.02|422.62|0
1649241290000|2022-04-06 10:34:50|425.17|422.77|425.17|422.77|425.17|422.77|425.17|422.77|0
1649241300000|2022-04-06 10:35:00|425.02|422.62|425.17|422.77|425.17|422.77|425.02|422.62|0
1649241320000|2022-04-06 10:35:20|425.02|422.62|425.02|422.62|425.02|422.62|424.87|422.47|0
1649241340000|2022-04-06 10:35:40|425.17|422.77|425.17|422.77|425.17|422.77|425.17|422.77|0
1649241350000|2022-04-06 10:35:50|425.02|422.62|425.32|422.92|425.32|422.92|425.02|422.62|0
1649241360000|2022-04-06 10:36:00|425.62|423.22|425.62|423.22|425.62|423.22|425.62|423.22|0
1649241370000|2022-04-06 10:36:10|425.47|423.07|424.87|422.47|425.47|423.07|424.87|422.47|0
1649241380000|2022-04-06 10:36:20|425.02|422.62|425.02|422.62|425.02|422.62|425.02|422.62|0
1649241390000|2022-04-06 10:36:30|425.17|422.77|425.17|422.77|425.17|422.77|425.02|422.62|0
1649241400000|2022-04-06 10:36:40|425.32|422.92|425.02|422.62|425.32|422.92|425.02|422.62|0
1649241410000|2022-04-06 10:36:50|425.1|422.7|425.02|422.62|425.1|422.7|425.02|422.62|0
1649241420000|2022-04-06 10:37:00|425.1|422.7|425.47|423.07|425.47|423.07|425.1|422.7|0
1649241430000|2022-04-06 10:37:10|425.55|423.15|425.77|423.37|425.77|423.37|425.55|423.15|0
1649241440000|2022-04-06 10:37:20|425.62|423.22|425.62|423.22|425.62|423.22|425.62|423.22|0
1649241450000|2022-04-06 10:37:30|425.77|423.37|425.92|423.52|425.92|423.52|425.77|423.37|0
1649241460000|2022-04-06 10:37:40|426.07|423.67|426.07|423.67|426.07|423.67|426.07|423.67|0
1649241480000|2022-04-06 10:38:00|426.23|423.83|426.23|423.83|426.38|423.98|426.23|423.83|0
1649241490000|2022-04-06 10:38:10|426.3|423.9|426.38|423.98|426.38|423.98|426.3|423.9|0
1649241510000|2022-04-06 10:38:30|426.07|423.67|426.07|423.67|426.07|423.67|425.92|423.52|0
1649241520000|2022-04-06 10:38:40|426.23|423.83|426.07|423.67|426.23|423.83|426.07|423.67|0
1649241530000|2022-04-06 10:38:50|426.22|423.82|425.92|423.52|426.22|423.82|425.92|423.52|0
1649241540000|2022-04-06 10:39:00|425.77|423.37|425.92|423.52|425.92|423.52|425.77|423.37|0
1649241560000|2022-04-06 10:39:20|426.07|423.67|425.92|423.52|426.07|423.67|425.92|423.52|0
1649241570000|2022-04-06 10:39:30|426|423.6|425.92|423.52|426|423.6|425.77|423.37|0
1649241580000|2022-04-06 10:39:40|425.77|423.37|425.62|423.22|425.77|423.37|425.62|423.22|0
1649241590000|2022-04-06 10:39:50|425.77|423.37|425.92|423.52|425.92|423.52|425.77|423.37|0
1649241600000|2022-04-06 10:40:00|426.07|423.67|426.07|423.67|426.07|423.67|426.07|423.67|0
1649241610000|2022-04-06 10:40:10|426.22|423.82|426.22|423.82|426.22|423.82|426.22|423.82|0
1649241620000|2022-04-06 10:40:20|426.07|423.67|426.07|423.67|426.22|423.82|426.07|423.67|0
1649241630000|2022-04-06 10:40:30|426.22|423.82|426.68|424.28|426.68|424.28|426.22|423.82|0
1649241640000|2022-04-06 10:40:40|426.53|424.13|426.68|424.28|426.68|424.28|426.53|424.13|0
1649241650000|2022-04-06 10:40:50|426.53|424.13|426.53|424.13|426.53|424.13|426.53|424.13|0
1649241660000|2022-04-06 10:41:00|426.68|424.28|426.53|424.13|426.68|424.28|426.53|424.13|0
1649241670000|2022-04-06 10:41:10|426.38|423.98|426.07|423.67|426.38|423.98|425.92|423.52|0
1649241680000|2022-04-06 10:41:20|425.92|423.52|426.07|423.67|426.07|423.67|425.77|423.37|0
1649241690000|2022-04-06 10:41:30|425.85|423.45|425.92|423.52|425.92|423.52|425.85|423.45|0
1649241700000|2022-04-06 10:41:40|425.77|423.37|426.15|423.75|426.15|423.75|425.77|423.37|0
1649241710000|2022-04-06 10:41:50|426.07|423.67|426.07|423.67|426.07|423.67|425.92|423.52|0
1649241720000|2022-04-06 10:42:00|425.92|423.52|425.92|423.52|425.92|423.52|425.77|423.37|0
1649241730000|2022-04-06 10:42:10|425.85|423.45|425.62|423.22|425.85|423.45|425.62|423.22|0
1649241740000|2022-04-06 10:42:20|425.77|423.37|425.77|423.37|425.77|423.37|425.62|423.22|0
1649241750000|2022-04-06 10:42:30|425.62|423.22|425.77|423.37|425.77|423.37|425.62|423.22|0
1649241760000|2022-04-06 10:42:40|425.47|423.07|425.47|423.07|425.47|423.07|425.47|423.07|0
1649241770000|2022-04-06 10:42:50|425.62|423.22|425.47|423.07|425.62|423.22|425.32|422.92|0
1649241780000|2022-04-06 10:43:00|425.32|422.92|425.32|422.92|425.32|422.92|425.32|422.92|0
1649241790000|2022-04-06 10:43:10|425.4|423|425.32|422.92|425.4|423|425.17|422.77|0
1649241800000|2022-04-06 10:43:20|425.47|423.07|425.47|423.07|425.47|423.07|425.47|423.07|0
1649241810000|2022-04-06 10:43:30|425.32|422.92|425.47|423.07|425.47|423.07|425.32|422.92|0
1649241820000|2022-04-06 10:43:40|425.32|422.92|425.32|422.92|425.47|423.07|425.32|422.92|0
1649241840000|2022-04-06 10:44:00|425.47|423.07|425.47|423.07|425.47|423.07|425.47|423.07|0
1649241850000|2022-04-06 10:44:10|425.62|423.22|425.62|423.22|425.62|423.22|425.62|423.22|0
1649241860000|2022-04-06 10:44:20|425.77|423.37|425.62|423.22|425.77|423.37|425.62|423.22|0
1649241870000|2022-04-06 10:44:30|425.7|423.3|425.62|423.22|425.7|423.3|425.62|423.22|0
1649241880000|2022-04-06 10:44:40|425.77|423.37|425.77|423.37|425.77|423.37|425.77|423.37|0
1649241890000|2022-04-06 10:44:50|425.62|423.22|425.62|423.22|425.62|423.22|425.62|423.22|0
1649241900000|2022-04-06 10:45:00|425.77|423.37|425.92|423.52|425.92|423.52|425.77|423.37|0
1649241910000|2022-04-06 10:45:10|425.77|423.37|425.62|423.22|425.92|423.52|425.62|423.22|0
1649241920000|2022-04-06 10:45:20|425.47|423.07|425.47|423.07|425.55|423.15|425.47|423.07|0
1649241930000|2022-04-06 10:45:30|425.62|423.22|425.77|423.37|425.77|423.37|425.62|423.22|0
1649241960000|2022-04-06 10:46:00|425.62|423.22|425.62|423.22|425.62|423.22|425.62|423.22|0
1649241970000|2022-04-06 10:46:10|425.47|423.07|425.47|423.07|425.47|423.07|425.47|423.07|0
1649241980000|2022-04-06 10:46:20|425.62|423.22|425.77|423.37|425.77|423.37|425.62|423.22|0
1649241990000|2022-04-06 10:46:30|425.7|423.3|426.22|423.82|426.22|423.82|425.7|423.3|0
1649242000000|2022-04-06 10:46:40|426.15|423.75|426.07|423.67|426.15|423.75|426.07|423.67|0
1649242010000|2022-04-06 10:46:50|426.22|423.82|426.22|423.82|426.22|423.82|426.22|423.82|0
1649242030000|2022-04-06 10:47:10|426.07|423.67|425.92|423.52|426.07|423.67|425.85|423.45|0
1649242040000|2022-04-06 10:47:20|426.07|423.67|425.92|423.52|426.07|423.67|425.92|423.52|0
1649242050000|2022-04-06 10:47:30|426|423.6|425.92|423.52|426|423.6|425.92|423.52|0
1649242060000|2022-04-06 10:47:40|425.77|423.37|425.92|423.52|425.92|423.52|425.77|423.37|0
1649242070000|2022-04-06 10:47:50|425.77|423.37|425.62|423.22|425.77|423.37|425.62|423.22|0
1649242080000|2022-04-06 10:48:00|425.77|423.37|425.77|423.37|425.92|423.52|425.77|423.37|0
1649242090000|2022-04-06 10:48:10|425.7|423.3|425.77|423.37|425.77|423.37|425.62|423.22|0
1649242100000|2022-04-06 10:48:20|425.85|423.45|425.85|423.45|425.85|423.45|425.85|423.45|0
1649242110000|2022-04-06 10:48:30|425.92|423.52|425.7|423.3|425.92|423.52|425.62|423.22|0
1649242120000|2022-04-06 10:48:40|425.77|423.37|426.07|423.67|426.07|423.67|425.77|423.37|0
1649242130000|2022-04-06 10:48:50|426.22|423.82|426.22|423.82|426.22|423.82|426.22|423.82|0
1649242160000|2022-04-06 10:49:20|426.3|423.9|426.22|423.82|426.3|423.9|426.22|423.82|0
1649242180000|2022-04-06 10:49:40|426.07|423.67|426.22|423.82|426.22|423.82|426.07|423.67|0
1649242190000|2022-04-06 10:49:50|426.37|423.97|426.37|423.97|426.37|423.97|426.37|423.97|0
1649242200000|2022-04-06 10:50:00|426.45|424.05|426.37|423.97|426.45|424.05|426.37|423.97|0
1649242210000|2022-04-06 10:50:10|426.45|424.05|426.45|424.05|426.45|424.05|426.45|424.05|0
1649242220000|2022-04-06 10:50:20|426.67|424.27|426.67|424.27|426.67|424.27|426.52|424.12|0
1649242230000|2022-04-06 10:50:30|426.52|424.12|426.37|423.97|426.52|424.12|426.37|423.97|0
1649242240000|2022-04-06 10:50:40|426.52|424.12|426.52|424.12|426.52|424.12|426.52|424.12|0
1649242250000|2022-04-06 10:50:50|426.67|424.27|426.52|424.12|426.67|424.27|426.52|424.12|0
1649242260000|2022-04-06 10:51:00|426.6|424.2|426.22|423.82|426.6|424.2|426.22|423.82|0
1649242270000|2022-04-06 10:51:10|426.3|423.9|426.22|423.82|426.3|423.9|426.22|423.82|0
1649242280000|2022-04-06 10:51:20|426.37|423.97|426.3|423.9|426.37|423.97|426.22|423.82|0
1649242290000|2022-04-06 10:51:30|426.22|423.82|426.37|423.97|426.37|423.97|426.22|423.82|0
1649242300000|2022-04-06 10:51:40|426.52|424.12|426.52|424.12|426.52|424.12|426.52|424.12|0
1649242310000|2022-04-06 10:51:50|426.37|423.97|426.22|423.82|426.37|423.97|426.22|423.82|0
1649242320000|2022-04-06 10:52:00|426.52|424.12|426.37|423.97|426.52|424.12|426.37|423.97|0
1649242330000|2022-04-06 10:52:10|426.22|423.82|426.22|423.82|426.22|423.82|426.22|423.82|0
1649242350000|2022-04-06 10:52:30|426.37|423.97|426.52|424.12|426.52|424.12|426.37|423.97|0
1649242360000|2022-04-06 10:52:40|426.37|423.97|426.22|423.82|426.37|423.97|426.22|423.82|0
1649242370000|2022-04-06 10:52:50|426.37|423.97|426.3|423.9|426.37|423.97|426.22|423.82|0
1649242380000|2022-04-06 10:53:00|426.22|423.82|426.37|423.97|426.37|423.97|426.22|423.82|0
1649242390000|2022-04-06 10:53:10|426.45|424.05|426.52|424.12|426.52|424.12|426.45|424.05|0
1649242400000|2022-04-06 10:53:20|426.67|424.27|426.67|424.27|426.67|424.27|426.67|424.27|0
1649242410000|2022-04-06 10:53:30|427.28|424.88|427.28|424.88|427.28|424.88|427.28|424.88|0
1649242420000|2022-04-06 10:53:40|427.43|425.03|427.43|425.03|427.58|425.18|427.43|425.03|0
1649242430000|2022-04-06 10:53:50|427.28|424.88|427.43|425.03|427.43|425.03|427.28|424.88|0
1649242440000|2022-04-06 10:54:00|427.28|424.88|427.2|424.8|427.28|424.88|427.2|424.8|0
1649242450000|2022-04-06 10:54:10|426.97|424.57|426.97|424.57|427.13|424.73|426.97|424.57|0
1649242460000|2022-04-06 10:54:20|427.13|424.73|427.13|424.73|427.13|424.73|427.13|424.73|0
1649242470000|2022-04-06 10:54:30|426.97|424.57|426.67|424.27|426.97|424.57|426.52|424.12|0
1649242480000|2022-04-06 10:54:40|426.52|424.12|426.52|424.12|426.67|424.27|426.52|424.12|0
1649242490000|2022-04-06 10:54:50|426.67|424.27|426.67|424.27|426.67|424.27|426.67|424.27|0
1649242500000|2022-04-06 10:55:00|426.82|424.42|426.97|424.57|426.97|424.57|426.75|424.35|0
1649242510000|2022-04-06 10:55:10|427.13|424.73|427.13|424.73|427.13|424.73|427.13|424.73|0
1649242520000|2022-04-06 10:55:20|427.2|424.8|427.28|424.88|427.28|424.88|427.2|424.8|0
1649242530000|2022-04-06 10:55:30|427.43|425.03|427.28|424.88|427.43|425.03|427.28|424.88|0
1649242540000|2022-04-06 10:55:40|427.12|424.72|427.12|424.72|427.12|424.72|427.12|424.72|0
1649242550000|2022-04-06 10:55:50|427.2|424.8|427.28|424.88|427.28|424.88|427.12|424.72|0
1649242560000|2022-04-06 10:56:00|427.2|424.8|427.28|424.88|427.28|424.88|427.12|424.72|0
1649242570000|2022-04-06 10:56:10|427.12|424.72|427.12|424.72|427.12|424.72|427.12|424.72|0
1649242580000|2022-04-06 10:56:20|426.97|424.57|427.12|424.72|427.12|424.72|426.97|424.57|0
1649242590000|2022-04-06 10:56:30|426.97|424.57|426.97|424.57|426.97|424.57|426.82|424.42|0
1649242600000|2022-04-06 10:56:40|426.67|424.27|426.67|424.27|426.67|424.27|426.67|424.27|0
1649242610000|2022-04-06 10:56:50|426.75|424.35|426.82|424.42|426.82|424.42|426.75|424.35|0
1649242620000|2022-04-06 10:57:00|426.67|424.27|426.67|424.27|426.67|424.27|426.67|424.27|0
1649242630000|2022-04-06 10:57:10|426.97|424.57|426.97|424.57|426.97|424.57|426.97|424.57|0
1649242650000|2022-04-06 10:57:30|426.9|424.5|426.37|423.97|426.9|424.5|426.37|423.97|0
1649242660000|2022-04-06 10:57:40|426.52|424.12|426.52|424.12|426.52|424.12|426.52|424.12|0
1649242670000|2022-04-06 10:57:50|426.37|423.97|426.37|423.97|426.52|424.12|426.37|423.97|0
1649242680000|2022-04-06 10:58:00|426.52|424.12|426.37|423.97|426.52|424.12|426.37|423.97|0
1649242690000|2022-04-06 10:58:10|426.22|423.82|426.22|423.82|426.22|423.82|426.22|423.82|0
1649242700000|2022-04-06 10:58:20|426.3|423.9|426.67|424.27|426.67|424.27|426.3|423.9|0
1649242710000|2022-04-06 10:58:30|426.82|424.42|426.67|424.27|426.82|424.42|426.67|424.27|0
1649242720000|2022-04-06 10:58:40|426.52|424.12|426.67|424.27|426.67|424.27|426.37|423.97|0
1649242730000|2022-04-06 10:58:50|426.37|423.97|426.37|423.97|426.37|423.97|426.22|423.82|0
1649242740000|2022-04-06 10:59:00|426.22|423.82|426.22|423.82|426.22|423.82|426.22|423.82|0
1649242750000|2022-04-06 10:59:10|426.52|424.12|426.52|424.12|426.52|424.12|426.52|424.12|0
1649242760000|2022-04-06 10:59:20|426.37|423.97|426.37|423.97|426.52|424.12|426.37|423.97|0
1649242770000|2022-04-06 10:59:30|426.52|424.12|426.9|424.5|426.9|424.5|426.52|424.12|0
1649242780000|2022-04-06 10:59:40|426.97|424.57|426.97|424.57|426.97|424.57|426.97|424.57|0
1649242790000|2022-04-06 10:59:50|426.82|424.42|426.82|424.42|426.82|424.42|426.82|424.42|0
1649242800000|2022-04-06 11:00:00|426.67|424.27|426.37|423.97|426.67|424.27|426.37|423.97|0
1649242810000|2022-04-06 11:00:10|426.22|423.82|426.22|423.82|426.22|423.82|426.07|423.67|0
1649242820000|2022-04-06 11:00:20|426.37|423.97|426.22|423.82|426.37|423.97|426.22|423.82|0
1649242830000|2022-04-06 11:00:30|426.37|423.97|426.37|423.97|426.52|424.12|426.37|423.97|0
1649242840000|2022-04-06 11:00:40|426.22|423.82|426.22|423.82|426.37|423.97|426.22|423.82|0
1649242850000|2022-04-06 11:00:50|426.37|423.97|426.37|423.97|426.37|423.97|426.37|423.97|0
1649242860000|2022-04-06 11:01:00|426.67|424.27|426.3|423.9|426.67|424.27|426.3|423.9|0
1649242870000|2022-04-06 11:01:10|426.52|424.12|426.37|423.97|426.52|424.12|426.37|423.97|0
1649242890000|2022-04-06 11:01:30|426.52|424.12|426.37|423.97|426.52|424.12|426.37|423.97|0
1649242900000|2022-04-06 11:01:40|426.52|424.12|426.52|424.12|426.52|424.12|426.45|424.05|0
1649242910000|2022-04-06 11:01:50|426.67|424.27|426.52|424.12|426.67|424.27|426.52|424.12|0
1649242920000|2022-04-06 11:02:00|426.67|424.27|426.37|423.97|426.67|424.27|426.37|423.97|0
1649242930000|2022-04-06 11:02:10|426.22|423.82|426.07|423.67|426.37|423.97|426.07|423.67|0
1649242940000|2022-04-06 11:02:20|425.76|423.36|426.22|423.82|426.22|423.82|425.76|423.36|0
1649242950000|2022-04-06 11:02:30|426.37|423.97|426.37|423.97|426.52|424.12|426.37|423.97|0
1649242960000|2022-04-06 11:02:40|426.22|423.82|426.22|423.82|426.22|423.82|426.07|423.67|0
1649242970000|2022-04-06 11:02:50|426.07|423.67|426.07|423.67|426.14|423.74|426.07|423.67|0
1649242980000|2022-04-06 11:03:00|426.22|423.82|426.22|423.82|426.22|423.82|426.22|423.82|0
1649243010000|2022-04-06 11:03:30|426.14|423.74|426.14|423.74|426.22|423.82|426.14|423.74|0
1649243020000|2022-04-06 11:03:40|426.06|423.66|426.22|423.82|426.22|423.82|426.06|423.66|0
1649243030000|2022-04-06 11:03:50|426.37|423.97|426.37|423.97|426.37|423.97|426.37|423.97|0
1649243040000|2022-04-06 11:04:00|426.22|423.82|426.22|423.82|426.22|423.82|426.22|423.82|0
1649243060000|2022-04-06 11:04:20|426.06|423.66|426.22|423.82|426.22|423.82|426.06|423.66|0
1649243070000|2022-04-06 11:04:30|426.37|423.97|426.06|423.66|426.37|423.97|426.06|423.66|0
1649243080000|2022-04-06 11:04:40|426.37|423.97|426.22|423.82|426.37|423.97|426.22|423.82|0
1649243090000|2022-04-06 11:04:50|426.06|423.66|426.06|423.66|426.22|423.82|426.06|423.66|0
1649243100000|2022-04-06 11:05:00|426.52|424.12|426.22|423.82|426.52|424.12|426.22|423.82|0
1649243110000|2022-04-06 11:05:10|426.37|423.97|426.52|424.12|426.52|424.12|426.37|423.97|0
1649243120000|2022-04-06 11:05:20|426.82|424.42|426.97|424.57|426.97|424.57|426.82|424.42|0
1649243140000|2022-04-06 11:05:40|427.12|424.72|427.12|424.72|427.27|424.87|427.12|424.72|0
1649243150000|2022-04-06 11:05:50|427.27|424.87|427.57|425.17|427.57|425.17|427.27|424.87|0
1649243160000|2022-04-06 11:06:00|427.73|425.33|427.88|425.48|427.88|425.48|427.73|425.33|0
1649243170000|2022-04-06 11:06:10|427.73|425.33|427.73|425.33|427.73|425.33|427.73|425.33|0
1649243180000|2022-04-06 11:06:20|427.57|425.17|427.57|425.17|427.57|425.17|427.57|425.17|0
1649243190000|2022-04-06 11:06:30|427.88|425.48|427.88|425.48|427.88|425.48|427.88|425.48|0
1649243200000|2022-04-06 11:06:40|428.03|425.63|428.03|425.63|428.03|425.63|428.03|425.63|0
1649243210000|2022-04-06 11:06:50|428.18|425.78|428.03|425.63|428.18|425.78|428.03|425.63|0
1649243220000|2022-04-06 11:07:00|428.18|425.78|428.11|425.71|428.18|425.78|428.03|425.63|0
1649243230000|2022-04-06 11:07:10|427.88|425.48|427.57|425.17|427.88|425.48|427.57|425.17|0
1649243240000|2022-04-06 11:07:20|427.73|425.33|428.03|425.63|428.03|425.63|427.73|425.33|0
1649243250000|2022-04-06 11:07:30|427.88|425.48|427.88|425.48|427.88|425.48|427.88|425.48|0
1649243260000|2022-04-06 11:07:40|427.73|425.33|427.73|425.33|427.88|425.48|427.73|425.33|0
1649243270000|2022-04-06 11:07:50|427.8|425.4|427.73|425.33|427.8|425.4|427.73|425.33|0
1649243280000|2022-04-06 11:08:00|427.65|425.25|427.65|425.25|427.65|425.25|427.5|425.1|0
1649243290000|2022-04-06 11:08:10|427.73|425.33|427.5|425.1|427.73|425.33|427.5|425.1|0
1649243300000|2022-04-06 11:08:20|427.57|425.17|427.42|425.02|427.73|425.33|427.42|425.02|0
1649243310000|2022-04-06 11:08:30|427.5|425.1|427.57|425.17|427.57|425.17|427.5|425.1|0
1649243320000|2022-04-06 11:08:40|427.73|425.33|427.73|425.33|427.88|425.48|427.73|425.33|0
1649243330000|2022-04-06 11:08:50|427.88|425.48|427.88|425.48|428.03|425.63|427.88|425.48|0
1649243340000|2022-04-06 11:09:00|427.8|425.4|427.88|425.48|427.88|425.48|427.8|425.4|0
1649243350000|2022-04-06 11:09:10|428.03|425.63|428.03|425.63|428.03|425.63|428.03|425.63|0
1649243360000|2022-04-06 11:09:20|427.88|425.48|428.18|425.78|428.18|425.78|427.88|425.48|0
1649243430000|2022-04-06 11:10:30|428.03|425.63|428.03|425.63|428.03|425.63|428.03|425.63|0
1649243440000|2022-04-06 11:10:40|428.18|425.78|428.18|425.78|428.18|425.78|428.18|425.78|0
1649243490000|2022-04-06 11:11:30|428.03|425.63|428.03|425.63|428.03|425.63|428.03|425.63|0
1649243500000|2022-04-06 11:11:40|428.18|425.78|428.18|425.78|428.18|425.78|428.18|425.78|0
1649243510000|2022-04-06 11:11:50|428.03|425.63|427.88|425.48|428.03|425.63|427.88|425.48|0
1649243520000|2022-04-06 11:12:00|427.72|425.32|428.18|425.78|428.18|425.78|427.72|425.32|0
1649243530000|2022-04-06 11:12:10|428.33|425.93|428.48|426.08|429.09|426.69|428.33|425.93|0
1649243540000|2022-04-06 11:12:20|428.63|426.23|428.33|425.93|428.63|426.23|428.33|425.93|0
1649243550000|2022-04-06 11:12:30|428.18|425.78|428.63|426.23|428.63|426.23|428.18|425.78|0
1649243560000|2022-04-06 11:12:40|428.48|426.08|428.18|425.78|428.48|426.08|428.18|425.78|0
1649243570000|2022-04-06 11:12:50|428.26|425.86|428.26|425.86|428.26|425.86|428.18|425.78|0
1649243580000|2022-04-06 11:13:00|428.33|425.93|428.48|426.08|428.48|426.08|428.33|425.93|0
1649243590000|2022-04-06 11:13:10|428.63|426.23|428.71|426.31|428.71|426.31|428.63|426.23|0
1649243600000|2022-04-06 11:13:20|428.78|426.38|428.93|426.53|428.93|426.53|428.78|426.38|0
1649243610000|2022-04-06 11:13:30|429.24|426.84|428.93|426.53|429.24|426.84|428.93|426.53|0
1649243620000|2022-04-06 11:13:40|428.78|426.38|428.63|426.23|428.93|426.53|428.63|426.23|0
1649243630000|2022-04-06 11:13:50|428.93|426.53|429.84|427.44|429.84|427.44|428.93|426.53|0
1649243640000|2022-04-06 11:14:00|430|427.6|429.54|427.14|430|427.6|429.54|427.14|0
1649243650000|2022-04-06 11:14:10|429.69|427.29|429.69|427.29|429.69|427.29|429.54|427.14|0
1649243660000|2022-04-06 11:14:20|430|427.6|430|427.6|430|427.6|430|427.6|0
1649243670000|2022-04-06 11:14:30|430.3|427.9|430.45|428.05|430.45|428.05|430.3|427.9|0
1649243680000|2022-04-06 11:14:40|430.38|427.98|430.45|428.05|430.45|428.05|430.38|427.98|0
1649243690000|2022-04-06 11:14:50|430.15|427.75|429.84|427.44|430.15|427.75|429.84|427.44|0
1649243700000|2022-04-06 11:15:00|430|427.6|429.84|427.44|430|427.6|429.69|427.29|0
1649243710000|2022-04-06 11:15:10|429.69|427.29|429.69|427.29|429.69|427.29|429.69|427.29|0
1649243720000|2022-04-06 11:15:20|429.84|427.44|429.84|427.44|429.84|427.44|429.84|427.44|0
1649243730000|2022-04-06 11:15:30|430|427.6|430|427.6|430.15|427.75|430|427.6|0
1649243740000|2022-04-06 11:15:40|429.84|427.44|429.84|427.44|429.84|427.44|429.84|427.44|0
1649243760000|2022-04-06 11:16:00|430|427.6|430|427.6|430.15|427.75|430|427.6|0
1649243770000|2022-04-06 11:16:10|430.15|427.75|430.15|427.75|430.15|427.75|430.15|427.75|0
1649243780000|2022-04-06 11:16:20|430.3|427.9|430.6|428.2|430.6|428.2|430.3|427.9|0
1649243790000|2022-04-06 11:16:30|430.45|428.05|430.15|427.75|430.45|428.05|430.15|427.75|0
1649243800000|2022-04-06 11:16:40|430|427.6|430|427.6|430|427.6|429.84|427.44|0
1649243810000|2022-04-06 11:16:50|429.84|427.44|429.54|427.14|430|427.6|429.54|427.14|0
1649243820000|2022-04-06 11:17:00|429.39|426.99|428.93|426.53|429.39|426.99|428.93|426.53|0
1649243830000|2022-04-06 11:17:10|428.78|426.38|428.93|426.53|428.93|426.53|428.78|426.38|0
1649243840000|2022-04-06 11:17:20|429.08|426.68|429.39|426.99|429.39|426.99|428.93|426.53|0
1649243850000|2022-04-06 11:17:30|429.24|426.84|429.08|426.68|429.24|426.84|429.08|426.68|0
1649243860000|2022-04-06 11:17:40|429.24|426.84|429.39|426.99|429.39|426.99|429.24|426.84|0
1649243870000|2022-04-06 11:17:50|429.47|427.07|429.54|427.14|429.54|427.14|429.39|426.99|0
1649243880000|2022-04-06 11:18:00|429.69|427.29|429.69|427.29|429.69|427.29|429.54|427.14|0
1649243890000|2022-04-06 11:18:10|429.54|427.14|429.84|427.44|429.84|427.44|429.54|427.14|0
1649243900000|2022-04-06 11:18:20|429.69|427.29|429.54|427.14|429.69|427.29|429.54|427.14|0
1649243920000|2022-04-06 11:18:40|429.39|426.99|429.08|426.68|429.39|426.99|429.08|426.68|0
1649243930000|2022-04-06 11:18:50|429.24|426.84|429.01|426.61|429.24|426.84|429.01|426.61|0
1649243940000|2022-04-06 11:19:00|428.93|426.53|429.08|426.68|429.08|426.68|428.93|426.53|0
1649243950000|2022-04-06 11:19:10|428.93|426.53|428.86|426.46|428.93|426.53|428.71|426.31|0
1649243960000|2022-04-06 11:19:20|428.93|426.53|428.78|426.38|428.93|426.53|428.78|426.38|0
1649243970000|2022-04-06 11:19:30|428.63|426.23|428.63|426.23|428.63|426.23|428.63|426.23|0
1649243980000|2022-04-06 11:19:40|428.78|426.38|428.63|426.23|428.78|426.38|428.48|426.08|0
1649243990000|2022-04-06 11:19:50|428.78|426.38|428.93|426.53|428.93|426.53|428.78|426.38|0
1649244000000|2022-04-06 11:20:00|429.08|426.68|429.08|426.68|429.08|426.68|429.08|426.68|0
1649244010000|2022-04-06 11:20:10|428.93|426.53|428.93|426.53|428.93|426.53|428.78|426.38|0
1649244020000|2022-04-06 11:20:20|428.78|426.38|428.78|426.38|428.78|426.38|428.78|426.38|0
1649244030000|2022-04-06 11:20:30|428.93|426.53|428.93|426.53|428.93|426.53|428.93|426.53|0
1649244050000|2022-04-06 11:20:50|429.08|426.68|429.69|427.29|429.69|427.29|428.78|426.38|0
1649244060000|2022-04-06 11:21:00|429.54|427.14|429.54|427.14|429.54|427.14|429.54|427.14|0
1649244070000|2022-04-06 11:21:10|429.08|426.68|428.93|426.53|429.08|426.68|428.93|426.53|0
1649244080000|2022-04-06 11:21:20|428.78|426.38|428.93|426.53|428.93|426.53|428.78|426.38|0
1649244090000|2022-04-06 11:21:30|429.08|426.68|429.08|426.68|429.23|426.83|429.08|426.68|0
1649244100000|2022-04-06 11:21:40|429.23|426.83|429.23|426.83|429.23|426.83|429.23|426.83|0
1649244110000|2022-04-06 11:21:50|429.39|426.99|429.39|426.99|429.39|426.99|429.39|426.99|0
1649244120000|2022-04-06 11:22:00|429.69|427.29|429.84|427.44|429.84|427.44|429.69|427.29|0
1649244130000|2022-04-06 11:22:10|430.14|427.74|430.14|427.74|430.14|427.74|430.14|427.74|0
1649244140000|2022-04-06 11:22:20|430.3|427.9|430.14|427.74|430.3|427.9|430.14|427.74|0
1649244150000|2022-04-06 11:22:30|429.69|427.29|429.39|426.99|429.69|427.29|429.39|426.99|0
1649244160000|2022-04-06 11:22:40|429.54|427.14|429.39|426.99|429.54|427.14|429.39|426.99|0
1649244170000|2022-04-06 11:22:50|429.54|427.14|429.23|426.83|429.54|427.14|429.23|426.83|0
1649244180000|2022-04-06 11:23:00|429.39|426.99|429.08|426.68|429.39|426.99|429.08|426.68|0
1649244190000|2022-04-06 11:23:10|429.23|426.83|429.23|426.83|429.23|426.83|429.23|426.83|0
1649244210000|2022-04-06 11:23:30|429.54|427.14|429.54|427.14|429.54|427.14|429.54|427.14|0
1649244220000|2022-04-06 11:23:40|429.69|427.29|430.45|428.05|430.45|428.05|429.69|427.29|0
1649244230000|2022-04-06 11:23:50|430.6|428.2|430.9|428.5|430.9|428.5|430.6|428.2|0
1649244240000|2022-04-06 11:24:00|430.75|428.35|430.6|428.2|430.75|428.35|430.6|428.2|0
1649244250000|2022-04-06 11:24:10|430.45|428.05|430.45|428.05|430.45|428.05|430.3|427.9|0
1649244260000|2022-04-06 11:24:20|430.3|427.9|430.45|428.05|430.45|428.05|430.3|427.9|0
1649244270000|2022-04-06 11:24:30|430.37|427.97|430.3|427.9|430.37|427.97|430.3|427.9|0
1649244280000|2022-04-06 11:24:40|430.45|428.05|430.75|428.35|430.75|428.35|430.45|428.05|0
1649244290000|2022-04-06 11:24:50|430.83|428.43|430.9|428.5|430.9|428.5|430.83|428.43|0
1649244300000|2022-04-06 11:25:00|431.06|428.66|430.9|428.5|431.06|428.66|430.9|428.5|0
1649244310000|2022-04-06 11:25:10|431.21|428.81|430.9|428.5|431.21|428.81|430.9|428.5|0
1649244320000|2022-04-06 11:25:20|430.75|428.35|430.75|428.35|430.75|428.35|430.45|428.05|0
1649244330000|2022-04-06 11:25:30|430.9|428.5|431.21|428.81|431.21|428.81|430.9|428.5|0
1649244340000|2022-04-06 11:25:40|430.75|428.35|430.75|428.35|430.75|428.35|430.75|428.35|0
1649244360000|2022-04-06 11:26:00|430.83|428.43|430.9|428.5|430.9|428.5|430.75|428.35|0
1649244370000|2022-04-06 11:26:10|430.75|428.35|430.75|428.35|430.9|428.5|430.75|428.35|0
1649244380000|2022-04-06 11:26:20|430.6|428.2|430.6|428.2|430.75|428.35|430.6|428.2|0
1649244390000|2022-04-06 11:26:30|430.45|428.05|430.45|428.05|430.45|428.05|430.45|428.05|0
1649244400000|2022-04-06 11:26:40|430.53|428.13|430.9|428.5|430.9|428.5|430.53|428.13|0
1649244410000|2022-04-06 11:26:50|431.05|428.65|431.05|428.65|431.05|428.65|431.05|428.65|0
1649244420000|2022-04-06 11:27:00|430.9|428.5|430.9|428.5|430.9|428.5|430.9|428.5|0
1649244430000|2022-04-06 11:27:10|431.05|428.65|430.75|428.35|431.05|428.65|430.75|428.35|0
1649244450000|2022-04-06 11:27:30|430.68|428.28|430.6|428.2|430.68|428.28|430.6|428.2|0
1649244460000|2022-04-06 11:27:40|430.75|428.35|430.6|428.2|430.75|428.35|430.6|428.2|0
1649244470000|2022-04-06 11:27:50|430.45|428.05|430.9|428.5|430.9|428.5|430.45|428.05|0
1649244480000|2022-04-06 11:28:00|430.75|428.35|430.75|428.35|430.9|428.5|430.75|428.35|0
1649244490000|2022-04-06 11:28:10|430.6|428.2|430.6|428.2|430.6|428.2|430.6|428.2|0
1649244500000|2022-04-06 11:28:20|430.75|428.35|430.75|428.35|430.75|428.35|430.6|428.2|0
1649244510000|2022-04-06 11:28:30|430.83|428.43|430.9|428.5|430.9|428.5|430.75|428.35|0
1649244530000|2022-04-06 11:28:50|430.75|428.35|430.9|428.5|430.9|428.5|430.75|428.35|0
1649244540000|2022-04-06 11:29:00|431.05|428.65|430.9|428.5|431.05|428.65|430.9|428.5|0
1649244550000|2022-04-06 11:29:10|430.75|428.35|431.05|428.65|431.05|428.65|430.75|428.35|0
1649244560000|2022-04-06 11:29:20|430.9|428.5|430.9|428.5|430.98|428.58|430.9|428.5|0
1649244590000|2022-04-06 11:29:50|430.75|428.35|430.9|428.5|430.9|428.5|430.75|428.35|0
1649244610000|2022-04-06 11:30:10|431.05|428.65|431.97|429.57|431.97|429.57|431.05|428.65|0
1649244630000|2022-04-06 11:30:30|432.12|429.72|432.27|429.87|432.27|429.87|432.12|429.72|0
1649244640000|2022-04-06 11:30:40|432.12|429.72|432.27|429.87|432.27|429.87|432.12|429.72|0
1649244650000|2022-04-06 11:30:50|432.2|429.8|431.97|429.57|432.2|429.8|431.97|429.57|0
1649244670000|2022-04-06 11:31:10|431.81|429.41|432.12|429.72|432.12|429.72|431.81|429.41|0
1649244680000|2022-04-06 11:31:20|432.27|429.87|432.12|429.72|432.27|429.87|432.12|429.72|0
1649244690000|2022-04-06 11:31:30|431.97|429.57|431.97|429.57|431.97|429.57|431.97|429.57|0
1649244700000|2022-04-06 11:31:40|432.04|429.64|432.12|429.72|432.12|429.72|431.97|429.57|0
1649244710000|2022-04-06 11:31:50|431.97|429.57|432.12|429.72|432.12|429.72|431.97|429.57|0
1649244720000|2022-04-06 11:32:00|431.97|429.57|431.97|429.57|431.97|429.57|431.81|429.41|0
1649244730000|2022-04-06 11:32:10|432.12|429.72|432.12|429.72|432.12|429.72|432.12|429.72|0
1649244740000|2022-04-06 11:32:20|431.97|429.57|432.12|429.72|432.12|429.72|431.97|429.57|0
1649244750000|2022-04-06 11:32:30|431.97|429.57|431.97|429.57|431.97|429.57|431.97|429.57|0
1649244760000|2022-04-06 11:32:40|431.81|429.41|431.66|429.26|431.81|429.41|431.66|429.26|0
1649244780000|2022-04-06 11:33:00|431.97|429.57|431.81|429.41|431.97|429.57|431.81|429.41|0
1649244790000|2022-04-06 11:33:10|431.66|429.26|431.51|429.11|431.66|429.26|431.51|429.11|0
1649244800000|2022-04-06 11:33:20|431.59|429.19|431.51|429.11|431.59|429.19|431.51|429.11|0
1649244810000|2022-04-06 11:33:30|431.36|428.96|431.51|429.11|431.51|429.11|431.36|428.96|0
1649244820000|2022-04-06 11:33:40|431.36|428.96|431.2|428.8|431.36|428.96|431.2|428.8|0
1649244830000|2022-04-06 11:33:50|431.05|428.65|431.05|428.65|431.05|428.65|431.05|428.65|0
1649244840000|2022-04-06 11:34:00|430.75|428.35|430.44|428.04|430.75|428.35|430.44|428.04|0
1649244850000|2022-04-06 11:34:10|430.29|427.89|430.44|428.04|430.44|428.04|430.29|427.89|0
1649244860000|2022-04-06 11:34:20|430.6|428.2|430.44|428.04|430.6|428.2|430.44|428.04|0
1649244870000|2022-04-06 11:34:30|430.29|427.89|430.29|427.89|430.29|427.89|430.29|427.89|0
1649244880000|2022-04-06 11:34:40|430.44|428.04|430.29|427.89|430.44|428.04|430.29|427.89|0
1649244890000|2022-04-06 11:34:50|430.37|427.97|430.29|427.89|430.44|428.04|430.29|427.89|0
1649244900000|2022-04-06 11:35:00|430.44|428.04|430.14|427.74|430.44|428.04|430.14|427.74|0
1649244910000|2022-04-06 11:35:10|429.99|427.59|429.99|427.59|429.99|427.59|429.99|427.59|0
1649244920000|2022-04-06 11:35:20|429.84|427.44|429.99|427.59|429.99|427.59|429.84|427.44|0
1649244930000|2022-04-06 11:35:30|429.84|427.44|429.68|427.28|429.84|427.44|429.68|427.28|0
1649244940000|2022-04-06 11:35:40|429.84|427.44|430.14|427.74|430.22|427.82|429.84|427.44|0
1649244950000|2022-04-06 11:35:50|429.99|427.59|429.99|427.59|429.99|427.59|429.99|427.59|0
1649244970000|2022-04-06 11:36:10|430.14|427.74|429.84|427.44|430.14|427.74|429.84|427.44|0
1649244980000|2022-04-06 11:36:20|429.92|427.52|429.99|427.59|429.99|427.59|429.92|427.52|0
1649245000000|2022-04-06 11:36:40|430.14|427.74|430.29|427.89|430.29|427.89|430.14|427.74|0
1649245010000|2022-04-06 11:36:50|430.44|428.04|430.6|428.2|430.6|428.2|430.37|427.97|0
1649245020000|2022-04-06 11:37:00|430.44|428.04|430.44|428.04|430.44|428.04|430.44|428.04|0
1649245030000|2022-04-06 11:37:10|430.29|427.89|430.29|427.89|430.29|427.89|430.29|427.89|0
1649245040000|2022-04-06 11:37:20|430.44|428.04|430.29|427.89|430.44|428.04|430.29|427.89|0
1649245060000|2022-04-06 11:37:40|430.44|428.04|430.59|428.19|430.59|428.19|430.44|428.04|0
1649245070000|2022-04-06 11:37:50|430.52|428.12|430.59|428.19|430.59|428.19|430.52|428.12|0
1649245080000|2022-04-06 11:38:00|430.75|428.35|430.75|428.35|430.75|428.35|430.59|428.19|0
1649245090000|2022-04-06 11:38:10|430.9|428.5|430.59|428.19|430.9|428.5|430.59|428.19|0
1649245100000|2022-04-06 11:38:20|430.44|428.04|430.37|427.97|430.44|428.04|430.37|427.97|0
1649245110000|2022-04-06 11:38:30|430.29|427.89|430.29|427.89|430.29|427.89|430.29|427.89|0
1649245120000|2022-04-06 11:38:40|430.44|428.04|430.29|427.89|430.44|428.04|430.29|427.89|0
1649245130000|2022-04-06 11:38:50|430.44|428.04|430.59|428.19|430.59|428.19|430.44|428.04|0
1649245140000|2022-04-06 11:39:00|430.9|428.5|430.9|428.5|430.9|428.5|430.9|428.5|0
1649245150000|2022-04-06 11:39:10|430.83|428.43|430.9|428.5|430.9|428.5|430.83|428.43|0
1649245160000|2022-04-06 11:39:20|431.05|428.65|430.59|428.19|431.05|428.65|430.59|428.19|0
1649245170000|2022-04-06 11:39:30|430.44|428.04|430.59|428.19|430.59|428.19|430.44|428.04|0
1649245180000|2022-04-06 11:39:40|430.44|428.04|430.59|428.19|430.59|428.19|430.44|428.04|0
1649245190000|2022-04-06 11:39:50|430.44|428.04|430.59|428.19|430.59|428.19|430.44|428.04|0
1649245200000|2022-04-06 11:40:00|430.44|428.04|430.52|428.12|430.59|428.19|430.44|428.04|0
1649245210000|2022-04-06 11:40:10|430.59|428.19|430.75|428.35|430.75|428.35|430.59|428.19|0
1649245220000|2022-04-06 11:40:20|430.9|428.5|430.9|428.5|430.9|428.5|430.9|428.5|0
1649245230000|2022-04-06 11:40:30|430.75|428.35|430.9|428.5|430.9|428.5|430.75|428.35|0
1649245240000|2022-04-06 11:40:40|431.05|428.65|431.35|428.95|431.35|428.95|431.05|428.65|0
1649245250000|2022-04-06 11:40:50|431.43|429.03|431.66|429.26|431.66|429.26|431.43|429.03|0
1649245260000|2022-04-06 11:41:00|431.58|429.18|431.66|429.26|431.66|429.26|431.58|429.18|0
1649245270000|2022-04-06 11:41:10|431.96|429.56|431.81|429.41|431.96|429.56|431.81|429.41|0
1649245280000|2022-04-06 11:41:20|431.96|429.56|431.96|429.56|431.96|429.56|431.96|429.56|0
1649245300000|2022-04-06 11:41:40|432.04|429.64|432.11|429.71|432.11|429.71|432.04|429.64|0
1649245310000|2022-04-06 11:41:50|431.96|429.56|431.96|429.56|432.11|429.71|431.96|429.56|0
1649245320000|2022-04-06 11:42:00|431.81|429.41|431.89|429.49|431.89|429.49|431.81|429.41|0
1649245330000|2022-04-06 11:42:10|431.96|429.56|431.96|429.56|432.11|429.71|431.96|429.56|0
1649245340000|2022-04-06 11:42:20|431.81|429.41|431.96|429.56|431.96|429.56|431.81|429.41|0
1649245360000|2022-04-06 11:42:40|431.81|429.41|432.11|429.71|432.11|429.71|431.81|429.41|0
1649245370000|2022-04-06 11:42:50|431.96|429.56|432.11|429.71|432.11|429.71|431.96|429.56|0
1649245380000|2022-04-06 11:43:00|431.96|429.56|431.96|429.56|431.96|429.56|431.81|429.41|0
1649245390000|2022-04-06 11:43:10|432.11|429.71|432.11|429.71|432.11|429.71|432.11|429.71|0
1649245400000|2022-04-06 11:43:20|432.27|429.87|432.27|429.87|432.27|429.87|432.27|429.87|0
1649245420000|2022-04-06 11:43:40|432.11|429.71|432.11|429.71|432.11|429.71|432.11|429.71|0
1649245440000|2022-04-06 11:44:00|432.19|429.79|432.11|429.71|432.19|429.79|432.11|429.71|0
1649245450000|2022-04-06 11:44:10|432.04|429.64|432.04|429.64|432.04|429.64|432.04|429.64|0
1649245460000|2022-04-06 11:44:20|431.96|429.56|432.11|429.71|432.11|429.71|431.96|429.56|0
1649245470000|2022-04-06 11:44:30|432.19|429.79|432.11|429.71|432.27|429.87|432.11|429.71|0
1649245480000|2022-04-06 11:44:40|432.27|429.87|431.81|429.41|432.27|429.87|431.81|429.41|0
1649245490000|2022-04-06 11:44:50|431.89|429.49|431.96|429.56|431.96|429.56|431.89|429.49|0
1649245500000|2022-04-06 11:45:00|432.04|429.64|431.96|429.56|432.04|429.64|431.96|429.56|0
1649245510000|2022-04-06 11:45:10|432.04|429.64|431.66|429.26|432.04|429.64|431.66|429.26|0
1649245520000|2022-04-06 11:45:20|431.5|429.1|431.2|428.8|431.5|429.1|431.2|428.8|0
1649245530000|2022-04-06 11:45:30|431.35|428.95|431.35|428.95|431.5|429.1|431.35|428.95|0
1649245540000|2022-04-06 11:45:40|431.5|429.1|431.5|429.1|431.5|429.1|431.5|429.1|0
1649245550000|2022-04-06 11:45:50|431.35|428.95|431.35|428.95|431.35|428.95|431.35|428.95|0
1649245570000|2022-04-06 11:46:10|431.2|428.8|431.05|428.65|431.2|428.8|431.05|428.65|0
1649245580000|2022-04-06 11:46:20|431.2|428.8|430.9|428.5|431.2|428.8|430.9|428.5|0
1649245590000|2022-04-06 11:46:30|431.05|428.65|430.9|428.5|431.05|428.65|430.9|428.5|0
1649245600000|2022-04-06 11:46:40|431.05|428.65|430.59|428.19|431.05|428.65|430.59|428.19|0
1649245610000|2022-04-06 11:46:50|430.44|428.04|430.59|428.19|430.59|428.19|430.44|428.04|0
1649245620000|2022-04-06 11:47:00|430.9|428.5|430.59|428.19|430.9|428.5|430.59|428.19|0
1649245630000|2022-04-06 11:47:10|430.74|428.34|430.74|428.34|430.74|428.34|430.74|428.34|0
1649245640000|2022-04-06 11:47:20|430.59|428.19|430.74|428.34|430.74|428.34|430.59|428.19|0
1649245650000|2022-04-06 11:47:30|430.9|428.5|430.9|428.5|430.97|428.57|430.9|428.5|0
1649245660000|2022-04-06 11:47:40|430.82|428.42|430.97|428.57|431.05|428.65|430.82|428.42|0
1649245670000|2022-04-06 11:47:50|430.9|428.5|430.9|428.5|430.9|428.5|430.74|428.34|0
1649245680000|2022-04-06 11:48:00|430.82|428.42|431.05|428.65|431.05|428.65|430.82|428.42|0
1649245690000|2022-04-06 11:48:10|431.2|428.8|431.81|429.41|431.81|429.41|431.2|428.8|0
1649245700000|2022-04-06 11:48:20|431.66|429.26|431.96|429.56|431.96|429.56|431.66|429.26|0
1649245710000|2022-04-06 11:48:30|432.11|429.71|432.11|429.71|432.11|429.71|432.11|429.71|0
1649245720000|2022-04-06 11:48:40|432.26|429.86|432.26|429.86|432.26|429.86|432.26|429.86|0
1649245730000|2022-04-06 11:48:50|432.11|429.71|432.11|429.71|432.11|429.71|432.11|429.71|0
1649245740000|2022-04-06 11:49:00|432.26|429.86|432.26|429.86|432.26|429.86|432.26|429.86|0
1649245750000|2022-04-06 11:49:10|432.11|429.71|432.04|429.64|432.11|429.71|432.04|429.64|0
1649245760000|2022-04-06 11:49:20|431.96|429.56|431.65|429.25|431.96|429.56|431.65|429.25|0
1649245770000|2022-04-06 11:49:30|431.81|429.41|431.65|429.25|431.81|429.41|431.65|429.25|0
1649245780000|2022-04-06 11:49:40|431.5|429.1|431.5|429.1|431.5|429.1|431.35|428.95|0
1649245790000|2022-04-06 11:49:50|431.35|428.95|431.5|429.1|431.5|429.1|431.35|428.95|0
1649245800000|2022-04-06 11:50:00|432.11|429.71|432.42|430.02|432.42|430.02|432.11|429.71|0
1649245810000|2022-04-06 11:50:10|432.26|429.86|432.42|430.02|432.42|430.02|432.26|429.86|0
1649245820000|2022-04-06 11:50:20|432.26|429.86|432.42|430.02|432.42|430.02|432.26|429.86|0
1649245830000|2022-04-06 11:50:30|432.57|430.17|432.42|430.02|432.57|430.17|432.42|430.02|0
1649245850000|2022-04-06 11:50:50|432.57|430.17|432.42|430.02|432.57|430.17|432.42|430.02|0
1649245860000|2022-04-06 11:51:00|432.11|429.71|432.42|430.02|432.42|430.02|432.11|429.71|0
1649245870000|2022-04-06 11:51:10|432.57|430.17|432.42|430.02|432.57|430.17|432.42|430.02|0
1649245880000|2022-04-06 11:51:20|432.49|430.09|432.57|430.17|432.57|430.17|432.42|430.02|0
1649245890000|2022-04-06 11:51:30|433.33|430.93|433.03|430.63|433.33|430.93|433.03|430.63|0
1649245900000|2022-04-06 11:51:40|433.18|430.78|433.02|430.62|433.18|430.78|433.02|430.62|0
1649245910000|2022-04-06 11:51:50|432.95|430.55|432.72|430.32|432.95|430.55|432.65|430.25|0
1649245920000|2022-04-06 11:52:00|432.8|430.4|432.49|430.09|432.8|430.4|432.49|430.09|0
1649245930000|2022-04-06 11:52:10|432.57|430.17|432.72|430.32|432.72|430.32|432.42|430.02|0
1649245940000|2022-04-06 11:52:20|432.57|430.17|432.57|430.17|432.57|430.17|432.57|430.17|0
1649245950000|2022-04-06 11:52:30|432.42|430.02|432.42|430.02|432.42|430.02|432.42|430.02|0
1649245960000|2022-04-06 11:52:40|432.65|430.25|432.72|430.32|432.72|430.32|432.65|430.25|0
1649245970000|2022-04-06 11:52:50|432.87|430.47|432.87|430.47|432.87|430.47|432.87|430.47|0
1649245980000|2022-04-06 11:53:00|433.02|430.62|432.72|430.32|433.02|430.62|432.72|430.32|0
1649245990000|2022-04-06 11:53:10|432.87|430.47|433.02|430.62|433.02|430.62|432.87|430.47|0
1649246000000|2022-04-06 11:53:20|432.87|430.47|432.8|430.4|432.87|430.47|432.8|430.4|0
1649246010000|2022-04-06 11:53:30|432.72|430.32|432.72|430.32|432.72|430.32|432.57|430.17|0
1649246020000|2022-04-06 11:53:40|432.65|430.25|432.65|430.25|432.72|430.32|432.65|430.25|0
1649246030000|2022-04-06 11:53:50|432.72|430.32|432.87|430.47|432.87|430.47|432.72|430.32|0
1649246040000|2022-04-06 11:54:00|432.72|430.32|432.87|430.47|432.87|430.47|432.72|430.32|0
1649246060000|2022-04-06 11:54:20|432.8|430.4|432.8|430.4|432.8|430.4|432.8|430.4|0
1649246070000|2022-04-06 11:54:30|432.72|430.32|432.57|430.17|432.72|430.32|432.57|430.17|0
1649246080000|2022-04-06 11:54:40|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1649246090000|2022-04-06 11:54:50|432.72|430.32|432.72|430.32|432.72|430.32|432.72|430.32|0
1649246110000|2022-04-06 11:55:10|432.65|430.25|432.72|430.32|432.72|430.32|432.65|430.25|0
1649246120000|2022-04-06 11:55:20|432.57|430.17|432.87|430.47|432.87|430.47|432.57|430.17|0
1649246140000|2022-04-06 11:55:40|432.72|430.32|432.72|430.32|432.72|430.32|432.72|430.32|0
1649246150000|2022-04-06 11:55:50|432.57|430.17|432.57|430.17|432.72|430.32|432.57|430.17|0
1649246160000|2022-04-06 11:56:00|432.72|430.32|432.72|430.32|432.72|430.32|432.57|430.17|0
1649246170000|2022-04-06 11:56:10|432.57|430.17|432.87|430.47|432.87|430.47|432.57|430.17|0
1649246180000|2022-04-06 11:56:20|433.02|430.62|433.02|430.62|433.02|430.62|433.02|430.62|0
1649246190000|2022-04-06 11:56:30|433.18|430.78|433.18|430.78|433.18|430.78|433.18|430.78|0
1649246200000|2022-04-06 11:56:40|433.02|430.62|432.87|430.47|433.02|430.62|432.87|430.47|0
1649246210000|2022-04-06 11:56:50|433.18|430.78|433.18|430.78|433.18|430.78|433.18|430.78|0
1649246220000|2022-04-06 11:57:00|433.33|430.93|433.18|430.78|433.33|430.93|433.18|430.78|0
1649246240000|2022-04-06 11:57:20|433.1|430.7|433.18|430.78|433.18|430.78|433.1|430.7|0
1649246250000|2022-04-06 11:57:30|433.02|430.62|433.79|431.39|433.79|431.39|433.02|430.62|0
1649246260000|2022-04-06 11:57:40|433.63|431.23|434.5|432.1|434.5|432.1|433.63|431.23|0
1649246270000|2022-04-06 11:57:50|434.58|432.18|434.66|432.26|434.66|432.26|434.58|432.18|0
1649246280000|2022-04-06 11:58:00|434.96|432.56|435.27|432.87|435.27|432.87|434.96|432.56|0
1649246290000|2022-04-06 11:58:10|435.19|432.79|434.96|432.56|435.19|432.79|434.96|432.56|0
1649246300000|2022-04-06 11:58:20|434.81|432.41|434.66|432.26|434.81|432.41|434.66|432.26|0
1649246310000|2022-04-06 11:58:30|434.35|431.95|434.5|432.1|434.5|432.1|434.35|431.95|0
1649246320000|2022-04-06 11:58:40|434.35|431.95|434.66|432.26|434.66|432.26|434.35|431.95|0
1649246330000|2022-04-06 11:58:50|434.5|432.1|434.2|431.8|434.5|432.1|434.2|431.8|0
1649246340000|2022-04-06 11:59:00|434.35|431.95|434.05|431.65|434.35|431.95|434.05|431.65|0
1649246350000|2022-04-06 11:59:10|434.2|431.8|434.35|431.95|434.35|431.95|434.2|431.8|0
1649246360000|2022-04-06 11:59:20|434.43|432.03|434.5|432.1|434.66|432.26|434.43|432.03|0
1649246370000|2022-04-06 11:59:30|434.66|432.26|434.66|432.26|434.66|432.26|434.66|432.26|0
1649246380000|2022-04-06 11:59:40|434.5|432.1|434.35|431.95|434.5|432.1|434.35|431.95|0
1649246400000|2022-04-06 12:00:00|434.2|431.8|434.5|432.1|434.5|432.1|434.2|431.8|0
1649246410000|2022-04-06 12:00:10|434.66|432.26|434.35|431.95|434.66|432.26|434.35|431.95|0
1649246420000|2022-04-06 12:00:20|434.2|431.8|434.2|431.8|434.2|431.8|434.05|431.65|0
1649246430000|2022-04-06 12:00:30|434.35|431.95|434.35|431.95|434.35|431.95|434.05|431.65|0
1649246440000|2022-04-06 12:00:40|434.5|432.1|434.66|432.26|434.66|432.26|434.5|432.1|0
1649246450000|2022-04-06 12:00:50|434.81|432.41|434.66|432.26|434.81|432.41|434.66|432.26|0
1649246460000|2022-04-06 12:01:00|434.5|432.1|434.5|432.1|434.5|432.1|434.2|431.8|0
1649246470000|2022-04-06 12:01:10|434.2|431.8|434.5|432.1|434.5|432.1|434.2|431.8|0
1649246480000|2022-04-06 12:01:20|434.35|431.95|433.89|431.49|434.35|431.95|433.89|431.49|0
1649246490000|2022-04-06 12:01:30|433.74|431.34|433.74|431.34|433.74|431.34|433.74|431.34|0
1649246500000|2022-04-06 12:01:40|433.67|431.27|434.35|431.95|434.35|431.95|433.59|431.19|0
1649246510000|2022-04-06 12:01:50|434.5|432.1|434.5|432.1|434.5|432.1|434.35|431.95|0
1649246520000|2022-04-06 12:02:00|434.66|432.26|434.81|432.41|434.81|432.41|434.66|432.26|0
1649246530000|2022-04-06 12:02:10|434.96|432.56|435.11|432.71|435.11|432.71|434.96|432.56|0
1649246540000|2022-04-06 12:02:20|434.81|432.41|434.96|432.56|434.96|432.56|434.66|432.26|0
1649246550000|2022-04-06 12:02:30|434.81|432.41|434.96|432.56|434.96|432.56|434.81|432.41|0
1649246560000|2022-04-06 12:02:40|434.81|432.41|434.89|432.49|434.89|432.49|434.81|432.41|0
1649246570000|2022-04-06 12:02:50|434.66|432.26|434.81|432.41|434.81|432.41|434.66|432.26|0
1649246580000|2022-04-06 12:03:00|434.96|432.56|435.11|432.71|435.11|432.71|434.96|432.56|0
1649246590000|2022-04-06 12:03:10|434.96|432.56|434.81|432.41|434.96|432.56|434.81|432.41|0
1649246600000|2022-04-06 12:03:20|434.66|432.26|434.66|432.26|434.66|432.26|434.66|432.26|0
1649246610000|2022-04-06 12:03:30|434.81|432.41|434.81|432.41|434.81|432.41|434.81|432.41|0
1649246620000|2022-04-06 12:03:40|434.96|432.56|434.96|432.56|434.96|432.56|434.96|432.56|0
1649246630000|2022-04-06 12:03:50|435.11|432.71|434.81|432.41|435.11|432.71|434.81|432.41|0
1649246640000|2022-04-06 12:04:00|434.65|432.25|434.81|432.41|434.81|432.41|434.65|432.25|0
1649246650000|2022-04-06 12:04:10|434.96|432.56|435.42|433.02|435.42|433.02|434.96|432.56|0
1649246660000|2022-04-06 12:04:20|435.27|432.87|435.27|432.87|435.27|432.87|435.27|432.87|0
1649246670000|2022-04-06 12:04:30|435.11|432.71|435.27|432.87|435.27|432.87|435.11|432.71|0
1649246680000|2022-04-06 12:04:40|435.11|432.71|435.27|432.87|435.42|433.02|435.11|432.71|0
1649246690000|2022-04-06 12:04:50|435.34|432.94|435.27|432.87|435.34|432.94|435.27|432.87|0
1649246700000|2022-04-06 12:05:00|434.81|432.41|435.11|432.71|435.11|432.71|434.81|432.41|0
1649246710000|2022-04-06 12:05:10|434.96|432.56|435.11|432.71|435.11|432.71|434.96|432.56|0
1649246720000|2022-04-06 12:05:20|434.96|432.56|434.96|432.56|434.96|432.56|434.96|432.56|0
1649246730000|2022-04-06 12:05:30|435.04|432.64|435.11|432.71|435.11|432.71|435.04|432.64|0
1649246740000|2022-04-06 12:05:40|434.96|432.56|434.81|432.41|434.96|432.56|434.73|432.33|0
1649246750000|2022-04-06 12:05:50|434.96|432.56|434.96|432.56|434.96|432.56|434.96|432.56|0
1649246760000|2022-04-06 12:06:00|435.11|432.71|435.26|432.86|435.26|432.86|435.11|432.71|0
1649246770000|2022-04-06 12:06:10|435.42|433.02|435.42|433.02|435.42|433.02|435.42|433.02|0
1649246780000|2022-04-06 12:06:20|435.26|432.86|435.26|432.86|435.42|433.02|435.26|432.86|0
1649246790000|2022-04-06 12:06:30|435.34|432.94|435.42|433.02|435.42|433.02|435.34|432.94|0
1649246800000|2022-04-06 12:06:40|435.88|433.48|435.88|433.48|435.88|433.48|435.88|433.48|0
1649246810000|2022-04-06 12:06:50|435.72|433.32|435.72|433.32|435.72|433.32|435.72|433.32|0
1649246820000|2022-04-06 12:07:00|435.57|433.17|435.57|433.17|435.57|433.17|435.42|433.02|0
1649246830000|2022-04-06 12:07:10|435.72|433.32|435.8|433.4|435.8|433.4|435.72|433.32|0
1649246840000|2022-04-06 12:07:20|435.72|433.32|435.57|433.17|435.72|433.32|435.57|433.17|0
1649246850000|2022-04-06 12:07:30|435.72|433.32|435.72|433.32|435.8|433.4|435.72|433.32|0
1649246860000|2022-04-06 12:07:40|435.88|433.48|436.03|433.63|436.03|433.63|435.88|433.48|0
1649246870000|2022-04-06 12:07:50|435.88|433.48|436.03|433.63|436.03|433.63|435.88|433.48|0
1649246880000|2022-04-06 12:08:00|435.88|433.48|435.11|432.71|435.88|433.48|435.11|432.71|0
1649246890000|2022-04-06 12:08:10|435.26|432.86|435.11|432.71|435.26|432.86|435.11|432.71|0
1649246900000|2022-04-06 12:08:20|435.26|432.86|435.19|432.79|435.26|432.86|435.11|432.71|0
1649246910000|2022-04-06 12:08:30|435.26|432.86|434.81|432.41|435.26|432.86|434.81|432.41|0
1649246920000|2022-04-06 12:08:40|434.65|432.25|434.5|432.1|434.65|432.25|434.5|432.1|0
1649246930000|2022-04-06 12:08:50|434.35|431.95|434.04|431.64|434.35|431.95|434.04|431.64|0
1649246940000|2022-04-06 12:09:00|434.2|431.8|434.5|432.1|434.5|432.1|434.2|431.8|0
1649246950000|2022-04-06 12:09:10|434.65|432.25|434.2|431.8|434.65|432.25|434.2|431.8|0
1649246960000|2022-04-06 12:09:20|434.35|431.95|434.2|431.8|434.35|431.95|434.2|431.8|0
1649246970000|2022-04-06 12:09:30|434.35|431.95|434.2|431.8|434.35|431.95|434.2|431.8|0
1649246980000|2022-04-06 12:09:40|433.89|431.49|433.89|431.49|434.04|431.64|433.89|431.49|0
1649246990000|2022-04-06 12:09:50|434.04|431.64|434.04|431.64|434.04|431.64|434.04|431.64|0
1649247000000|2022-04-06 12:10:00|434.12|431.72|434.2|431.8|434.2|431.8|434.04|431.64|0
1649247010000|2022-04-06 12:10:10|434.19|431.79|434.35|431.95|434.35|431.95|434.19|431.79|0
1649247020000|2022-04-06 12:10:20|434.5|432.1|434.19|431.79|434.5|432.1|434.19|431.79|0
1649247030000|2022-04-06 12:10:30|434.35|431.95|434.96|432.56|434.96|432.56|434.35|431.95|0
1649247040000|2022-04-06 12:10:40|434.81|432.41|434.96|432.56|435.11|432.71|434.81|432.41|0
1649247050000|2022-04-06 12:10:50|435.11|432.71|435.26|432.86|435.26|432.86|435.11|432.71|0
1649247060000|2022-04-06 12:11:00|435.11|432.71|434.65|432.25|435.11|432.71|434.58|432.18|0
1649247070000|2022-04-06 12:11:10|434.5|432.1|434.65|432.25|434.8|432.4|434.5|432.1|0
1649247080000|2022-04-06 12:11:20|434.5|432.1|434.65|432.25|434.65|432.25|434.5|432.1|0
1649247090000|2022-04-06 12:11:30|434.58|432.18|434.27|431.87|434.58|432.18|434.19|431.79|0
1649247100000|2022-04-06 12:11:40|434.35|431.95|434.43|432.03|434.43|432.03|434.35|431.95|0
1649247110000|2022-04-06 12:11:50|434.58|432.18|434.5|432.1|434.65|432.25|434.5|432.1|0
1649247120000|2022-04-06 12:12:00|434.35|431.95|434.35|431.95|434.35|431.95|434.35|431.95|0
1649247130000|2022-04-06 12:12:10|434.5|432.1|434.35|431.95|434.65|432.25|434.35|431.95|0
1649247140000|2022-04-06 12:12:20|434.5|432.1|434.19|431.79|434.5|432.1|434.19|431.79|0
1649247150000|2022-04-06 12:12:30|434.35|431.95|434.04|431.64|434.35|431.95|434.04|431.64|0
1649247160000|2022-04-06 12:12:40|434.19|431.79|434.04|431.64|434.19|431.79|433.89|431.49|0
1649247170000|2022-04-06 12:12:50|433.97|431.57|433.74|431.34|433.97|431.57|433.74|431.34|0
1649247180000|2022-04-06 12:13:00|433.89|431.49|434.19|431.79|434.19|431.79|433.89|431.49|0
1649247190000|2022-04-06 12:13:10|434.5|432.1|434.35|431.95|434.5|432.1|434.27|431.87|0
1649247200000|2022-04-06 12:13:20|433.74|431.34|433.89|431.49|433.89|431.49|433.74|431.34|0
1649247210000|2022-04-06 12:13:30|434.04|431.64|434.04|431.64|434.04|431.64|433.89|431.49|0
1649247220000|2022-04-06 12:13:40|433.89|431.49|433.74|431.34|433.89|431.49|433.74|431.34|0
1649247230000|2022-04-06 12:13:50|433.43|431.03|433.43|431.03|433.43|431.03|433.43|431.03|0
1649247240000|2022-04-06 12:14:00|433.58|431.18|433.43|431.03|433.58|431.18|433.43|431.03|0
1649247250000|2022-04-06 12:14:10|433.28|430.88|433.28|430.88|433.28|430.88|433.28|430.88|0
1649247260000|2022-04-06 12:14:20|433.58|431.18|432.97|430.57|433.58|431.18|432.97|430.57|0
1649247270000|2022-04-06 12:14:30|433.13|430.73|432.97|430.57|433.13|430.73|432.97|430.57|0
1649247280000|2022-04-06 12:14:40|432.82|430.42|433.13|430.73|433.13|430.73|432.82|430.42|0
1649247290000|2022-04-06 12:14:50|432.97|430.57|433.43|431.03|433.43|431.03|432.97|430.57|0
1649247300000|2022-04-06 12:15:00|433.58|431.18|433.43|431.03|433.58|431.18|433.43|431.03|0
1649247310000|2022-04-06 12:15:10|433.74|431.34|434.04|431.64|434.04|431.64|433.74|431.34|0
1649247320000|2022-04-06 12:15:20|433.89|431.49|433.89|431.49|434.04|431.64|433.89|431.49|0
1649247330000|2022-04-06 12:15:30|433.74|431.34|433.89|431.49|433.89|431.49|433.58|431.18|0
1649247340000|2022-04-06 12:15:40|434.04|431.64|434.12|431.72|434.19|431.79|434.04|431.64|0
1649247350000|2022-04-06 12:15:50|434.19|431.79|434.27|431.87|434.27|431.87|434.19|431.79|0
1649247360000|2022-04-06 12:16:00|434.19|431.79|433.74|431.34|434.19|431.79|433.74|431.34|0
1649247370000|2022-04-06 12:16:10|433.89|431.49|433.74|431.34|433.89|431.49|433.74|431.34|0
1649247380000|2022-04-06 12:16:20|433.28|430.88|433.28|430.88|433.43|431.03|433.28|430.88|0
1649247390000|2022-04-06 12:16:30|433.36|430.96|433.13|430.73|433.36|430.96|433.13|430.73|0
1649247400000|2022-04-06 12:16:40|433.28|430.88|433.28|430.88|433.28|430.88|433.13|430.73|0
1649247410000|2022-04-06 12:16:50|433.58|431.18|434.04|431.64|434.04|431.64|433.43|431.03|0
1649247420000|2022-04-06 12:17:00|433.89|431.49|434.04|431.64|434.04|431.64|433.89|431.49|0
1649247430000|2022-04-06 12:17:10|434.19|431.79|434.5|432.1|434.5|432.1|434.19|431.79|0
1649247440000|2022-04-06 12:17:20|434.34|431.94|434.04|431.64|434.34|431.94|434.04|431.64|0
1649247450000|2022-04-06 12:17:30|434.19|431.79|434.04|431.64|434.19|431.79|433.89|431.49|0
1649247460000|2022-04-06 12:17:40|433.89|431.49|433.89|431.49|433.89|431.49|433.89|431.49|0
1649247470000|2022-04-06 12:17:50|434.04|431.64|433.89|431.49|434.04|431.64|433.89|431.49|0
1649247480000|2022-04-06 12:18:00|434.04|431.64|434.04|431.64|434.04|431.64|434.04|431.64|0
1649247490000|2022-04-06 12:18:10|433.89|431.49|433.97|431.57|433.97|431.57|433.89|431.49|0
1649247500000|2022-04-06 12:18:20|434.04|431.64|433.89|431.49|434.04|431.64|433.89|431.49|0
1649247510000|2022-04-06 12:18:30|433.58|431.18|433.73|431.33|433.73|431.33|433.58|431.18|0
1649247520000|2022-04-06 12:18:40|433.58|431.18|433.58|431.18|433.58|431.18|433.51|431.11|0
1649247530000|2022-04-06 12:18:50|433.66|431.26|433.73|431.33|433.73|431.33|433.66|431.26|0
1649247540000|2022-04-06 12:19:00|433.89|431.49|433.89|431.49|433.89|431.49|433.89|431.49|0
1649247550000|2022-04-06 12:19:10|434.04|431.64|434.04|431.64|434.04|431.64|434.04|431.64|0
1649247560000|2022-04-06 12:19:20|433.89|431.49|433.89|431.49|433.89|431.49|433.89|431.49|0
1649247570000|2022-04-06 12:19:30|433.73|431.33|433.58|431.18|433.73|431.33|433.43|431.03|0
1649247580000|2022-04-06 12:19:40|433.73|431.33|433.89|431.49|433.89|431.49|433.73|431.33|0
1649247590000|2022-04-06 12:19:50|433.73|431.33|433.73|431.33|433.73|431.33|433.58|431.18|0
1649247600000|2022-04-06 12:20:00|433.58|431.18|433.51|431.11|433.58|431.18|433.51|431.11|0
1649247610000|2022-04-06 12:20:10|433.43|431.03|433.58|431.18|433.89|431.49|433.43|431.03|0
1649247620000|2022-04-06 12:20:20|433.43|431.03|433.12|430.72|433.43|431.03|432.97|430.57|0
1649247630000|2022-04-06 12:20:30|433.28|430.88|433.43|431.03|433.43|431.03|433.12|430.72|0
1649247640000|2022-04-06 12:20:40|433.28|430.88|433.28|430.88|433.28|430.88|433.28|430.88|0
1649247650000|2022-04-06 12:20:50|433.43|431.03|433.28|430.88|433.43|431.03|433.28|430.88|0
1649247660000|2022-04-06 12:21:00|433.43|431.03|433.58|431.18|433.58|431.18|433.43|431.03|0
1649247670000|2022-04-06 12:21:10|433.43|431.03|433.43|431.03|433.43|431.03|433.43|431.03|0
1649247680000|2022-04-06 12:21:20|433.28|430.88|433.43|431.03|433.43|431.03|433.28|430.88|0
1649247690000|2022-04-06 12:21:30|433.28|430.88|433.28|430.88|433.28|430.88|433.28|430.88|0
1649247700000|2022-04-06 12:21:40|433.58|431.18|433.58|431.18|433.58|431.18|433.58|431.18|0
1649247710000|2022-04-06 12:21:50|433.43|431.03|433.28|430.88|433.43|431.03|433.28|430.88|0
1649247720000|2022-04-06 12:22:00|433.43|431.03|433.28|430.88|433.43|431.03|433.28|430.88|0
1649247730000|2022-04-06 12:22:10|433.43|431.03|433.43|431.03|433.43|431.03|433.43|431.03|0
1649247740000|2022-04-06 12:22:20|433.28|430.88|433.28|430.88|433.43|431.03|433.28|430.88|0
1649247750000|2022-04-06 12:22:30|433.12|430.72|433.12|430.72|433.43|431.03|433.12|430.72|0
1649247760000|2022-04-06 12:22:40|433.28|430.88|433.43|431.03|433.43|431.03|433.28|430.88|0
1649247770000|2022-04-06 12:22:50|433.28|430.88|433.58|431.18|433.58|431.18|433.28|430.88|0
1649247780000|2022-04-06 12:23:00|433.51|431.11|433.2|430.8|433.51|431.11|433.2|430.8|0
1649247790000|2022-04-06 12:23:10|433.28|430.88|433.43|431.03|433.58|431.18|433.28|430.88|0
1649247800000|2022-04-06 12:23:20|433.28|430.88|433.28|430.88|433.28|430.88|433.28|430.88|0
1649247810000|2022-04-06 12:23:30|433.43|431.03|433.58|431.18|433.58|431.18|433.43|431.03|0
1649247820000|2022-04-06 12:23:40|433.43|431.03|433.58|431.18|433.58|431.18|433.43|431.03|0
1649247830000|2022-04-06 12:23:50|433.43|431.03|433.43|431.03|433.58|431.18|433.43|431.03|0
1649247840000|2022-04-06 12:24:00|433.58|431.18|433.58|431.18|433.73|431.33|433.58|431.18|0
1649247850000|2022-04-06 12:24:10|433.43|431.03|433.43|431.03|433.43|431.03|433.28|430.88|0
1649247860000|2022-04-06 12:24:20|433.28|430.88|433.28|430.88|433.28|430.88|433.28|430.88|0
1649247870000|2022-04-06 12:24:30|433.35|430.95|433.28|430.88|433.35|430.95|433.12|430.72|0
1649247880000|2022-04-06 12:24:40|432.97|430.57|433.12|430.72|433.12|430.72|432.97|430.57|0
1649247890000|2022-04-06 12:24:50|433.2|430.8|433.2|430.8|433.28|430.88|433.12|430.72|0
1649247900000|2022-04-06 12:25:00|433.12|430.72|433.58|431.18|433.58|431.18|433.12|430.72|0
1649247910000|2022-04-06 12:25:10|433.43|431.03|433.28|430.88|433.43|431.03|433.28|430.88|0
1649247920000|2022-04-06 12:25:20|433.12|430.72|433.12|430.72|433.12|430.72|433.12|430.72|0
1649247930000|2022-04-06 12:25:30|432.97|430.57|432.82|430.42|432.97|430.57|432.82|430.42|0
1649247940000|2022-04-06 12:25:40|432.97|430.57|432.75|430.35|432.97|430.57|432.75|430.35|0
1649247950000|2022-04-06 12:25:50|432.51|430.11|432.51|430.11|432.51|430.11|432.36|429.96|0
1649247960000|2022-04-06 12:26:00|432.36|429.96|432.36|429.96|432.36|429.96|432.36|429.96|0
1649247980000|2022-04-06 12:26:20|432.21|429.81|432.21|429.81|432.36|429.96|432.21|429.81|0
1649247990000|2022-04-06 12:26:30|432.06|429.66|431.91|429.51|432.06|429.66|431.91|429.51|0
1649248000000|2022-04-06 12:26:40|431.75|429.35|431.75|429.35|431.75|429.35|431.75|429.35|0
1649248010000|2022-04-06 12:26:50|431.6|429.2|431.6|429.2|431.6|429.2|431.6|429.2|0
1649248020000|2022-04-06 12:27:00|431.75|429.35|432.21|429.81|432.21|429.81|431.75|429.35|0
1649248030000|2022-04-06 12:27:10|432.06|429.66|432.06|429.66|432.06|429.66|432.06|429.66|0
1649248040000|2022-04-06 12:27:20|432.21|429.81|432.21|429.81|432.21|429.81|432.21|429.81|0
1649248050000|2022-04-06 12:27:30|432.36|429.96|432.21|429.81|432.36|429.96|432.21|429.81|0
1649248060000|2022-04-06 12:27:40|432.36|429.96|432.36|429.96|432.36|429.96|432.36|429.96|0
1649248070000|2022-04-06 12:27:50|432.29|429.89|432.21|429.81|432.29|429.89|432.21|429.81|0
1649248080000|2022-04-06 12:28:00|432.06|429.66|432.21|429.81|432.21|429.81|432.06|429.66|0
1649248090000|2022-04-06 12:28:10|432.36|429.96|432.36|429.96|432.36|429.96|432.21|429.81|0
1649248100000|2022-04-06 12:28:20|432.21|429.81|432.21|429.81|432.21|429.81|432.06|429.66|0
1649248110000|2022-04-06 12:28:30|432.06|429.66|432.06|429.66|432.06|429.66|432.06|429.66|0
1649248140000|2022-04-06 12:29:00|431.9|429.5|431.9|429.5|431.9|429.5|431.9|429.5|0
1649248150000|2022-04-06 12:29:10|432.06|429.66|431.9|429.5|432.06|429.66|431.9|429.5|0
1649248160000|2022-04-06 12:29:20|432.06|429.66|431.9|429.5|432.06|429.66|431.9|429.5|0
1649248170000|2022-04-06 12:29:30|431.83|429.43|431.6|429.2|431.83|429.43|431.6|429.2|0
1649248190000|2022-04-06 12:29:50|431.75|429.35|431.6|429.2|431.75|429.35|431.6|429.2|0
1649248200000|2022-04-06 12:30:00|431.45|429.05|431.9|429.5|431.9|429.5|431.45|429.05|0
1649248210000|2022-04-06 12:30:10|432.21|429.81|432.21|429.81|432.21|429.81|432.06|429.66|0
1649248220000|2022-04-06 12:30:20|432.06|429.66|432.06|429.66|432.06|429.66|432.06|429.66|0
1649248230000|2022-04-06 12:30:30|431.9|429.5|432.06|429.66|432.06|429.66|431.9|429.5|0
1649248240000|2022-04-06 12:30:40|432.14|429.74|432.21|429.81|432.21|429.81|432.14|429.74|0
1649248250000|2022-04-06 12:30:50|432.36|429.96|432.66|430.26|432.66|430.26|432.36|429.96|0
1649248260000|2022-04-06 12:31:00|432.51|430.11|432.51|430.11|432.51|430.11|432.51|430.11|0
1649248270000|2022-04-06 12:31:10|432.36|429.96|432.51|430.11|432.51|430.11|432.36|429.96|0
1649248280000|2022-04-06 12:31:20|432.66|430.26|432.66|430.26|432.66|430.26|432.66|430.26|0
1649248290000|2022-04-06 12:31:30|432.36|429.96|432.36|429.96|432.36|429.96|432.36|429.96|0
1649248300000|2022-04-06 12:31:40|432.21|429.81|432.06|429.66|432.36|429.96|432.06|429.66|0
1649248310000|2022-04-06 12:31:50|431.9|429.5|431.71|429.31|431.9|429.5|430.99|428.59|0
1649248320000|2022-04-06 12:32:00|431.86|429.46|431.71|429.31|431.86|429.46|431.71|429.31|0
1649248330000|2022-04-06 12:32:10|431.56|429.16|431.71|429.31|431.71|429.31|431.56|429.16|0
1649248340000|2022-04-06 12:32:20|431.86|429.46|431.86|429.46|432.16|429.76|431.86|429.46|0
1649248350000|2022-04-06 12:32:30|432.01|429.61|431.86|429.46|432.01|429.61|431.86|429.46|0
1649248360000|2022-04-06 12:32:40|431.94|429.54|432.01|429.61|432.01|429.61|431.94|429.54|0
1649248370000|2022-04-06 12:32:50|432.16|429.76|432.32|429.92|432.32|429.92|432.16|429.76|0
1649248380000|2022-04-06 12:33:00|432.47|430.07|432.77|430.37|432.77|430.37|432.47|430.07|0
1649248390000|2022-04-06 12:33:10|432.62|430.22|432.47|430.07|432.62|430.22|432.47|430.07|0
1649248400000|2022-04-06 12:33:20|432.62|430.22|432.77|430.37|432.77|430.37|432.47|430.07|0
1649248410000|2022-04-06 12:33:30|433.08|430.68|433.23|430.83|433.23|430.83|433.08|430.68|0
1649248420000|2022-04-06 12:33:40|433.38|430.98|433.38|430.98|433.38|430.98|433.38|430.98|0
1649248430000|2022-04-06 12:33:50|433.23|430.83|433.23|430.83|433.23|430.83|433.23|430.83|0
1649248440000|2022-04-06 12:34:00|433.38|430.98|433.38|430.98|433.38|430.98|433.23|430.83|0
1649248450000|2022-04-06 12:34:10|433.53|431.13|433.53|431.13|433.53|431.13|433.53|431.13|0
1649248460000|2022-04-06 12:34:20|433.46|431.06|433.38|430.98|433.46|431.06|433.38|430.98|0
1649248470000|2022-04-06 12:34:30|433.53|431.13|433.38|430.98|433.53|431.13|433.38|430.98|0
1649248480000|2022-04-06 12:34:40|433.53|431.13|433.38|430.98|433.53|431.13|433.38|430.98|0
1649248490000|2022-04-06 12:34:50|433.08|430.68|433.08|430.68|433.08|430.68|433.08|430.68|0
1649248500000|2022-04-06 12:35:00|433.23|430.83|433.08|430.68|433.23|430.83|432.85|430.45|0
1649248510000|2022-04-06 12:35:10|433.53|431.13|433.53|431.13|433.53|431.13|433.53|431.13|0
1649248520000|2022-04-06 12:35:20|433.38|430.98|433.38|430.98|433.38|430.98|433.38|430.98|0
1649248530000|2022-04-06 12:35:30|433.53|431.13|433.53|431.13|433.53|431.13|433.53|431.13|0
1649248550000|2022-04-06 12:35:50|433.38|430.98|433.53|431.13|433.53|431.13|433.38|430.98|0
1649248560000|2022-04-06 12:36:00|433.38|430.98|433.23|430.83|433.38|430.98|433.23|430.83|0
1649248570000|2022-04-06 12:36:10|433.38|430.98|433.53|431.13|433.53|431.13|433.38|430.98|0
1649248580000|2022-04-06 12:36:20|433.31|430.91|433.23|430.83|433.31|430.91|433.23|430.83|0
1649248590000|2022-04-06 12:36:30|433.38|430.98|433.23|430.83|433.38|430.98|433.23|430.83|0
1649248600000|2022-04-06 12:36:40|433.38|430.98|433.38|430.98|433.38|430.98|433.38|430.98|0
1649248620000|2022-04-06 12:37:00|433.23|430.83|433.23|430.83|433.46|431.06|433.23|430.83|0
1649248630000|2022-04-06 12:37:10|433.31|430.91|433.38|430.98|433.38|430.98|433.23|430.83|0
1649248640000|2022-04-06 12:37:20|433.23|430.83|432.92|430.52|433.23|430.83|432.92|430.52|0
1649248650000|2022-04-06 12:37:30|433.08|430.68|433.38|430.98|433.38|430.98|433.08|430.68|0
1649248670000|2022-04-06 12:37:50|433.23|430.83|433.23|430.83|433.23|430.83|433.23|430.83|0
1649248680000|2022-04-06 12:38:00|433.08|430.68|433.08|430.68|433.08|430.68|433.08|430.68|0
1649248690000|2022-04-06 12:38:10|433|430.6|432.92|430.52|433|430.6|432.77|430.37|0
1649248700000|2022-04-06 12:38:20|432.77|430.37|432.62|430.22|432.77|430.37|432.62|430.22|0
1649248710000|2022-04-06 12:38:30|432.77|430.37|432.77|430.37|432.77|430.37|432.77|430.37|0
1649248720000|2022-04-06 12:38:40|432.7|430.3|432.92|430.52|432.92|430.52|432.7|430.3|0
1649248730000|2022-04-06 12:38:50|433.07|430.67|432.92|430.52|433.07|430.67|432.92|430.52|0
1649248740000|2022-04-06 12:39:00|432.77|430.37|432.62|430.22|432.77|430.37|432.62|430.22|0
1649248750000|2022-04-06 12:39:10|432.77|430.37|432.85|430.45|432.85|430.45|432.77|430.37|0
1649248760000|2022-04-06 12:39:20|432.92|430.52|432.77|430.37|432.92|430.52|432.77|430.37|0
1649248770000|2022-04-06 12:39:30|432.92|430.52|432.62|430.22|432.92|430.52|432.62|430.22|0
1649248780000|2022-04-06 12:39:40|432.77|430.37|432.92|430.52|433.07|430.67|432.77|430.37|0
1649248790000|2022-04-06 12:39:50|432.77|430.37|432.92|430.52|432.92|430.52|432.77|430.37|0
1649248800000|2022-04-06 12:40:00|433.07|430.67|433.38|430.98|433.38|430.98|433.07|430.67|0
1649248810000|2022-04-06 12:40:10|433.53|431.13|433.53|431.13|433.53|431.13|433.53|431.13|0
1649248820000|2022-04-06 12:40:20|433.38|430.98|433.38|430.98|433.38|430.98|433.38|430.98|0
1649248830000|2022-04-06 12:40:30|433.53|431.13|433.53|431.13|433.53|431.13|433.46|431.06|0
1649248840000|2022-04-06 12:40:40|433.07|430.67|433.23|430.83|433.23|430.83|433.07|430.67|0
1649248850000|2022-04-06 12:40:50|433.07|430.67|433.07|430.67|433.23|430.83|433.07|430.67|0
1649248860000|2022-04-06 12:41:00|433.23|430.83|433.53|431.13|433.53|431.13|433.23|430.83|0
1649248880000|2022-04-06 12:41:20|433.68|431.28|433.68|431.28|433.68|431.28|433.68|431.28|0
1649248890000|2022-04-06 12:41:30|433.84|431.44|433.84|431.44|433.84|431.44|433.84|431.44|0
1649248900000|2022-04-06 12:41:40|433.68|431.28|433.84|431.44|433.84|431.44|433.68|431.28|0
1649248910000|2022-04-06 12:41:50|433.99|431.59|433.84|431.44|433.99|431.59|433.84|431.44|0
1649248920000|2022-04-06 12:42:00|433.68|431.28|433.53|431.13|433.68|431.28|433.53|431.13|0
1649248930000|2022-04-06 12:42:10|433.38|430.98|433.68|431.28|433.68|431.28|433.38|430.98|0
1649248940000|2022-04-06 12:42:20|433.53|431.13|433.53|431.13|433.53|431.13|433.53|431.13|0
1649248950000|2022-04-06 12:42:30|433.68|431.28|433.68|431.28|433.68|431.28|433.68|431.28|0
1649248960000|2022-04-06 12:42:40|433.84|431.44|433.84|431.44|433.84|431.44|433.84|431.44|0
1649248970000|2022-04-06 12:42:50|433.76|431.36|433.91|431.51|433.91|431.51|433.68|431.28|0
1649248980000|2022-04-06 12:43:00|433.83|431.43|433.91|431.51|433.99|431.59|433.83|431.43|0
1649248990000|2022-04-06 12:43:10|433.83|431.43|433.83|431.43|433.91|431.51|433.83|431.43|0
1649249000000|2022-04-06 12:43:20|433.99|431.59|433.99|431.59|433.99|431.59|433.99|431.59|0
1649249010000|2022-04-06 12:43:30|433.83|431.43|433.68|431.28|433.83|431.43|433.68|431.28|0
1649249020000|2022-04-06 12:43:40|433.53|431.13|433.61|431.21|433.61|431.21|433.53|431.13|0
1649249030000|2022-04-06 12:43:50|433.68|431.28|433.53|431.13|433.68|431.28|433.53|431.13|0
1649249040000|2022-04-06 12:44:00|433.38|430.98|433.23|430.83|433.38|430.98|433.23|430.83|0
1649249050000|2022-04-06 12:44:10|433.38|430.98|433.38|430.98|433.38|430.98|433.38|430.98|0
1649249060000|2022-04-06 12:44:20|433.53|431.13|433.68|431.28|433.68|431.28|433.53|431.13|0
1649249070000|2022-04-06 12:44:30|433.83|431.43|433.83|431.43|433.83|431.43|433.83|431.43|0
1649249080000|2022-04-06 12:44:40|433.99|431.59|433.99|431.59|433.99|431.59|433.99|431.59|0
1649249090000|2022-04-06 12:44:50|433.68|431.28|433.68|431.28|433.68|431.28|433.53|431.13|0
1649249100000|2022-04-06 12:45:00|433.53|431.13|433.68|431.28|433.68|431.28|433.53|431.13|0
1649249110000|2022-04-06 12:45:10|433.83|431.43|433.83|431.43|433.83|431.43|433.83|431.43|0
1649249120000|2022-04-06 12:45:20|433.53|431.13|433.53|431.13|433.53|431.13|433.53|431.13|0
1649249130000|2022-04-06 12:45:30|433.68|431.28|433.99|431.59|433.99|431.59|433.68|431.28|0
1649249140000|2022-04-06 12:45:40|434.14|431.74|434.44|432.04|434.44|432.04|434.14|431.74|0
1649249160000|2022-04-06 12:46:00|434.29|431.89|434.44|432.04|434.44|432.04|434.29|431.89|0
1649249170000|2022-04-06 12:46:10|434.6|432.2|434.6|432.2|434.6|432.2|434.6|432.2|0
1649249190000|2022-04-06 12:46:30|434.75|432.35|434.6|432.2|434.75|432.35|434.6|432.2|0
1649249200000|2022-04-06 12:46:40|434.44|432.04|434.44|432.04|434.44|432.04|434.44|432.04|0
1649249210000|2022-04-06 12:46:50|434.6|432.2|434.6|432.2|434.6|432.2|434.6|432.2|0
1649249220000|2022-04-06 12:47:00|434.75|432.35|434.9|432.5|434.9|432.5|434.75|432.35|0
1649249230000|2022-04-06 12:47:10|434.75|432.35|434.75|432.35|434.75|432.35|434.75|432.35|0
1649249240000|2022-04-06 12:47:20|434.6|432.2|434.6|432.2|434.6|432.2|434.44|432.04|0
1649249250000|2022-04-06 12:47:30|434.75|432.35|434.44|432.04|434.75|432.35|434.44|432.04|0
1649249260000|2022-04-06 12:47:40|434.52|432.12|434.6|432.2|434.6|432.2|434.44|432.04|0
1649249270000|2022-04-06 12:47:50|434.44|432.04|434.75|432.35|434.75|432.35|434.44|432.04|0
1649249280000|2022-04-06 12:48:00|434.9|432.5|434.9|432.5|434.9|432.5|434.9|432.5|0
1649249290000|2022-04-06 12:48:10|434.75|432.35|434.75|432.35|434.75|432.35|434.75|432.35|0
1649249310000|2022-04-06 12:48:30|434.9|432.5|434.9|432.5|434.9|432.5|434.9|432.5|0
1649249330000|2022-04-06 12:48:50|434.75|432.35|434.75|432.35|434.75|432.35|434.75|432.35|0
1649249340000|2022-04-06 12:49:00|434.9|432.5|436.34|433.94|436.34|433.94|434.9|432.5|0
1649249350000|2022-04-06 12:49:10|435.47|433.07|435.47|433.07|435.47|433.07|435.47|433.07|0
1649249360000|2022-04-06 12:49:20|435.31|432.91|435.47|433.07|435.47|433.07|435.31|432.91|0
1649249370000|2022-04-06 12:49:30|435.31|432.91|435.31|432.91|435.31|432.91|435.31|432.91|0
1649249400000|2022-04-06 12:50:00|435.47|433.07|435.62|433.22|435.62|433.22|435.47|433.07|0
1649249410000|2022-04-06 12:50:10|435.47|433.07|435.62|433.22|435.62|433.22|435.47|433.07|0
1649249430000|2022-04-06 12:50:30|435.47|433.07|435.31|432.91|435.47|433.07|435.31|432.91|0
1649249440000|2022-04-06 12:50:40|435.01|432.61|434.55|432.15|435.01|432.61|434.55|432.15|0
1649249450000|2022-04-06 12:50:50|434.7|432.3|435.01|432.61|435.01|432.61|434.7|432.3|0
1649249460000|2022-04-06 12:51:00|434.86|432.46|434.86|432.46|434.94|432.54|434.86|432.46|0
1649249470000|2022-04-06 12:51:10|434.7|432.3|434.7|432.3|434.7|432.3|434.7|432.3|0
1649249480000|2022-04-06 12:51:20|434.55|432.15|434.09|431.69|434.55|432.15|434.09|431.69|0
1649249490000|2022-04-06 12:51:30|434.25|431.85|434.09|431.69|434.25|431.85|434.09|431.69|0
1649249500000|2022-04-06 12:51:40|433.94|431.54|434.09|431.69|434.09|431.69|433.94|431.54|0
1649249510000|2022-04-06 12:51:50|433.79|431.39|433.79|431.39|433.79|431.39|433.79|431.39|0
1649249520000|2022-04-06 12:52:00|433.64|431.24|433.72|431.32|433.72|431.32|433.64|431.24|0
1649249530000|2022-04-06 12:52:10|433.79|431.39|434.25|431.85|434.25|431.85|433.79|431.39|0
1649249540000|2022-04-06 12:52:20|434.4|432|434.25|431.85|434.4|432|434.25|431.85|0
1649249550000|2022-04-06 12:52:30|434.09|431.69|433.64|431.24|434.09|431.69|433.64|431.24|0
1649249560000|2022-04-06 12:52:40|433.72|431.32|433.64|431.24|433.72|431.32|433.64|431.24|0
1649249570000|2022-04-06 12:52:50|433.49|431.09|433.49|431.09|433.49|431.09|433.33|430.93|0
1649249580000|2022-04-06 12:53:00|433.33|430.93|433.18|430.78|433.33|430.93|433.18|430.78|0
1649249590000|2022-04-06 12:53:10|433.33|430.93|433.33|430.93|433.33|430.93|433.33|430.93|0
1649249600000|2022-04-06 12:53:20|433.49|431.09|433.49|431.09|433.49|431.09|433.49|431.09|0
1649249610000|2022-04-06 12:53:30|433.33|430.93|433.49|431.09|433.49|431.09|433.33|430.93|0
1649249630000|2022-04-06 12:53:50|433.64|431.24|433.64|431.24|433.64|431.24|433.64|431.24|0
1649249650000|2022-04-06 12:54:10|433.94|431.54|433.94|431.54|433.94|431.54|433.79|431.39|0
1649249660000|2022-04-06 12:54:20|434.09|431.69|434.25|431.85|434.25|431.85|434.09|431.69|0
1649249670000|2022-04-06 12:54:30|434.55|432.15|434.7|432.3|434.7|432.3|434.55|432.15|0
1649249680000|2022-04-06 12:54:40|434.85|432.45|434.55|432.15|434.85|432.45|434.55|432.15|0
1649249690000|2022-04-06 12:54:50|434.7|432.3|434.7|432.3|434.7|432.3|434.7|432.3|0
1649249710000|2022-04-06 12:55:10|434.25|431.85|434.25|431.85|434.25|431.85|434.25|431.85|0
1649249730000|2022-04-06 12:55:30|434.09|431.69|433.79|431.39|434.09|431.69|433.79|431.39|0
1649249740000|2022-04-06 12:55:40|433.94|431.54|433.94|431.54|433.94|431.54|433.94|431.54|0
1649249750000|2022-04-06 12:55:50|433.79|431.39|433.64|431.24|433.79|431.39|433.64|431.24|0
1649249760000|2022-04-06 12:56:00|433.48|431.08|433.48|431.08|433.48|431.08|433.48|431.08|0
1649249770000|2022-04-06 12:56:10|433.33|430.93|433.03|430.63|433.33|430.93|433.03|430.63|0
1649249780000|2022-04-06 12:56:20|432.88|430.48|433.18|430.78|433.18|430.78|432.88|430.48|0
1649249790000|2022-04-06 12:56:30|433.03|430.63|433.18|430.78|433.18|430.78|433.03|430.63|0
1649249800000|2022-04-06 12:56:40|433.03|430.63|433.03|430.63|433.03|430.63|432.96|430.56|0
1649249810000|2022-04-06 12:56:50|433.18|430.78|433.18|430.78|433.18|430.78|433.03|430.63|0
1649249820000|2022-04-06 12:57:00|433.11|430.71|433.18|430.78|433.18|430.78|433.11|430.71|0
1649249830000|2022-04-06 12:57:10|433.03|430.63|433.03|430.63|433.03|430.63|433.03|430.63|0
1649249840000|2022-04-06 12:57:20|432.88|430.48|432.88|430.48|433.03|430.63|432.88|430.48|0
1649249850000|2022-04-06 12:57:30|432.72|430.32|432.88|430.48|432.88|430.48|432.72|430.32|0
1649249860000|2022-04-06 12:57:40|433.03|430.63|433.18|430.78|433.18|430.78|433.03|430.63|0
1649249870000|2022-04-06 12:57:50|433.03|430.63|432.88|430.48|433.03|430.63|432.72|430.32|0
1649249880000|2022-04-06 12:58:00|432.72|430.32|432.42|430.02|432.72|430.32|432.42|430.02|0
1649249890000|2022-04-06 12:58:10|432.27|429.87|432.12|429.72|432.27|429.87|432.12|429.72|0
1649249900000|2022-04-06 12:58:20|432.27|429.87|432.27|429.87|432.27|429.87|432.27|429.87|0
1649249910000|2022-04-06 12:58:30|432.42|430.02|432.42|430.02|432.42|430.02|432.42|430.02|0
1649249920000|2022-04-06 12:58:40|432.57|430.17|432.57|430.17|432.57|430.17|432.57|430.17|0
1649249930000|2022-04-06 12:58:50|432.42|430.02|432.57|430.17|432.57|430.17|432.42|430.02|0
1649249940000|2022-04-06 12:59:00|432.42|430.02|432.42|430.02|432.42|430.02|432.27|429.87|0
1649249950000|2022-04-06 12:59:10|432.27|429.87|432.27|429.87|432.42|430.02|432.27|429.87|0
1649249960000|2022-04-06 12:59:20|432.42|430.02|432.42|430.02|432.42|430.02|432.42|430.02|0
1649249970000|2022-04-06 12:59:30|432.27|429.87|432.42|430.02|432.42|430.02|432.27|429.87|0
1649249980000|2022-04-06 12:59:40|432.27|429.87|432.57|430.17|432.57|430.17|432.27|429.87|0
1649249990000|2022-04-06 12:59:50|432.72|430.32|432.72|430.32|432.72|430.32|432.72|430.32|0
1649250000000|2022-04-06 13:00:00|433.18|430.78|432.87|430.47|433.18|430.78|432.87|430.47|0
1649250010000|2022-04-06 13:00:10|432.42|430.02|432.72|430.32|432.72|430.32|432.42|430.02|0
1649250020000|2022-04-06 13:00:20|432.57|430.17|432.42|430.02|432.57|430.17|432.42|430.02|0
1649250030000|2022-04-06 13:00:30|432.57|430.17|432.72|430.32|432.72|430.32|432.57|430.17|0
1649250040000|2022-04-06 13:00:40|432.87|430.47|433.03|430.63|433.03|430.63|432.87|430.47|0
1649250050000|2022-04-06 13:00:50|432.87|430.47|433.03|430.63|433.03|430.63|432.87|430.47|0
1649250060000|2022-04-06 13:01:00|433.18|430.78|433.18|430.78|433.18|430.78|433.18|430.78|0
1649250070000|2022-04-06 13:01:10|433.33|430.93|433.33|430.93|433.33|430.93|433.18|430.78|0
1649250080000|2022-04-06 13:01:20|433.48|431.08|433.48|431.08|433.48|431.08|433.48|431.08|0
1649250090000|2022-04-06 13:01:30|433.33|430.93|433.33|430.93|433.33|430.93|433.33|430.93|0
1649250100000|2022-04-06 13:01:40|433.18|430.78|433.18|430.78|433.18|430.78|433.18|430.78|0
1649250110000|2022-04-06 13:01:50|433.03|430.63|432.57|430.17|433.03|430.63|432.57|430.17|0
1649250120000|2022-04-06 13:02:00|432.42|430.02|432.27|429.87|432.42|430.02|432.27|429.87|0
1649250130000|2022-04-06 13:02:10|432.42|430.02|432.57|430.17|432.57|430.17|432.42|430.02|0
1649250140000|2022-04-06 13:02:20|432.42|430.02|432.42|430.02|432.42|430.02|432.42|430.02|0
1649250150000|2022-04-06 13:02:30|432.57|430.17|432.57|430.17|432.72|430.32|432.57|430.17|0
1649250160000|2022-04-06 13:02:40|432.72|430.32|432.57|430.17|432.72|430.32|432.57|430.17|0
1649250170000|2022-04-06 13:02:50|432.42|430.02|432.42|430.02|432.42|430.02|432.42|430.02|0
1649250180000|2022-04-06 13:03:00|432.57|430.17|432.57|430.17|432.57|430.17|432.42|430.02|0
1649250190000|2022-04-06 13:03:10|432.42|430.02|432.27|429.87|432.42|430.02|432.27|429.87|0
1649250200000|2022-04-06 13:03:20|432.11|429.71|432.11|429.71|432.11|429.71|432.11|429.71|0
1649250210000|2022-04-06 13:03:30|431.96|429.56|431.81|429.41|431.96|429.56|431.81|429.41|0
1649250220000|2022-04-06 13:03:40|431.66|429.26|431.66|429.26|431.66|429.26|431.66|429.26|0
1649250230000|2022-04-06 13:03:50|431.51|429.11|431.66|429.26|431.66|429.26|431.51|429.11|0
1649250240000|2022-04-06 13:04:00|431.81|429.41|431.2|428.8|431.81|429.41|431.2|428.8|0
1649250250000|2022-04-06 13:04:10|431.36|428.96|431.2|428.8|431.36|428.96|431.2|428.8|0
1649250260000|2022-04-06 13:04:20|431.36|428.96|431.36|428.96|431.36|428.96|431.2|428.8|0
1649250270000|2022-04-06 13:04:30|431.2|428.8|431.2|428.8|431.2|428.8|431.2|428.8|0
1649250290000|2022-04-06 13:04:50|431.36|428.96|431.36|428.96|431.36|428.96|431.28|428.88|0
1649250310000|2022-04-06 13:05:10|431.51|429.11|431.36|428.96|431.51|429.11|431.36|428.96|0
1649250320000|2022-04-06 13:05:20|431.2|428.8|431.05|428.65|431.2|428.8|431.05|428.65|0
1649250330000|2022-04-06 13:05:30|431.2|428.8|431.36|428.96|431.36|428.96|431.2|428.8|0
1649250340000|2022-04-06 13:05:40|431.2|428.8|431.51|429.11|431.51|429.11|431.2|428.8|0
1649250350000|2022-04-06 13:05:50|431.2|428.8|431.2|428.8|431.2|428.8|431.2|428.8|0
1649250360000|2022-04-06 13:06:00|431.36|428.96|431.66|429.26|431.66|429.26|431.36|428.96|0
1649250370000|2022-04-06 13:06:10|431.51|429.11|431.66|429.26|431.66|429.26|431.51|429.11|0
1649250380000|2022-04-06 13:06:20|431.51|429.11|431.66|429.26|431.66|429.26|431.51|429.11|0
1649250390000|2022-04-06 13:06:30|431.51|429.11|431.81|429.41|431.81|429.41|431.51|429.11|0
1649250400000|2022-04-06 13:06:40|430.94|428.54|430.94|428.54|431.09|428.69|430.94|428.54|0
1649250410000|2022-04-06 13:06:50|430.78|428.38|430.78|428.38|430.78|428.38|430.78|428.38|0
1649250420000|2022-04-06 13:07:00|430.63|428.23|430.78|428.38|430.78|428.38|430.63|428.23|0
1649250430000|2022-04-06 13:07:10|430.48|428.08|430.63|428.23|430.78|428.38|430.48|428.08|0
1649250440000|2022-04-06 13:07:20|430.48|428.08|430.78|428.38|430.78|428.38|430.48|428.08|0
1649250450000|2022-04-06 13:07:30|430.63|428.23|430.78|428.38|430.78|428.38|430.63|428.23|0
1649250460000|2022-04-06 13:07:40|430.63|428.23|430.78|428.38|430.78|428.38|430.63|428.23|0
1649250480000|2022-04-06 13:08:00|430.71|428.31|430.48|428.08|430.71|428.31|430.48|428.08|0
1649250490000|2022-04-06 13:08:10|430.33|427.93|430.48|428.08|430.48|428.08|430.33|427.93|0
1649250500000|2022-04-06 13:08:20|430.41|428.01|430.48|428.08|430.48|428.08|430.41|428.01|0
1649250510000|2022-04-06 13:08:30|430.33|427.93|430.33|427.93|430.33|427.93|430.33|427.93|0
1649250520000|2022-04-06 13:08:40|430.18|427.78|430.18|427.78|430.33|427.93|430.18|427.78|0
1649250530000|2022-04-06 13:08:50|430.33|427.93|430.33|427.93|430.33|427.93|430.18|427.78|0
1649250550000|2022-04-06 13:09:10|430.18|427.78|430.33|427.93|430.33|427.93|430.18|427.78|0
1649250560000|2022-04-06 13:09:20|430.18|427.78|430.48|428.08|430.48|428.08|430.18|427.78|0
1649250570000|2022-04-06 13:09:30|430.63|428.23|430.48|428.08|430.63|428.23|430.48|428.08|0
1649250580000|2022-04-06 13:09:40|430.63|428.23|430.63|428.23|430.63|428.23|430.63|428.23|0
1649250590000|2022-04-06 13:09:50|430.78|428.38|430.78|428.38|430.78|428.38|430.78|428.38|0
1649250600000|2022-04-06 13:10:00|430.63|428.23|430.48|428.08|430.63|428.23|430.48|428.08|0
1649250610000|2022-04-06 13:10:10|430.63|428.23|430.48|428.08|430.63|428.23|430.48|428.08|0
1649250620000|2022-04-06 13:10:20|430.78|428.38|430.78|428.38|430.78|428.38|430.78|428.38|0
1649250630000|2022-04-06 13:10:30|430.94|428.54|430.94|428.54|430.94|428.54|430.94|428.54|0
1649250640000|2022-04-06 13:10:40|430.78|428.38|430.94|428.54|430.94|428.54|430.78|428.38|0
1649250650000|2022-04-06 13:10:50|431.09|428.69|431.24|428.84|431.24|428.84|431.09|428.69|0
1649250660000|2022-04-06 13:11:00|431.09|428.69|431.09|428.69|431.09|428.69|431.09|428.69|0
1649250670000|2022-04-06 13:11:10|431.24|428.84|431.24|428.84|431.39|428.99|431.24|428.84|0
1649250700000|2022-04-06 13:11:40|431.09|428.69|431.24|428.84|431.24|428.84|431.09|428.69|0
1649250710000|2022-04-06 13:11:50|431.39|428.99|431.39|428.99|431.39|428.99|431.24|428.84|0
1649250730000|2022-04-06 13:12:10|431.24|428.84|431.24|428.84|431.24|428.84|431.24|428.84|0
1649250740000|2022-04-06 13:12:20|431.17|428.77|431.54|429.14|431.54|429.14|431.09|428.69|0
1649250750000|2022-04-06 13:12:30|431.69|429.29|431.85|429.45|431.85|429.45|431.69|429.29|0
1649250760000|2022-04-06 13:12:40|431.69|429.29|432|429.6|432|429.6|431.69|429.29|0
1649250770000|2022-04-06 13:12:50|432.15|429.75|431.85|429.45|432.15|429.75|431.85|429.45|0
1649250780000|2022-04-06 13:13:00|431.69|429.29|431.85|429.45|431.85|429.45|431.69|429.29|0
1649250790000|2022-04-06 13:13:10|431.69|429.29|431.69|429.29|431.69|429.29|431.69|429.29|0
1649250800000|2022-04-06 13:13:20|431.39|428.99|431.39|428.99|431.39|428.99|431.39|428.99|0
1649250810000|2022-04-06 13:13:30|431.54|429.14|431.54|429.14|431.54|429.14|431.54|429.14|0
1649250820000|2022-04-06 13:13:40|431.39|428.99|431.39|428.99|431.39|428.99|431.39|428.99|0
1649250830000|2022-04-06 13:13:50|431.24|428.84|431.39|428.99|431.47|429.07|431.24|428.84|0
1649250840000|2022-04-06 13:14:00|431.54|429.14|431.24|428.84|431.54|429.14|431.24|428.84|0
1649250850000|2022-04-06 13:14:10|431.09|428.69|430.93|428.53|431.09|428.69|430.93|428.53|0
1649250860000|2022-04-06 13:14:20|431.09|428.69|431.24|428.84|431.24|428.84|431.09|428.69|0
1649250870000|2022-04-06 13:14:30|431.54|429.14|431.39|428.99|431.54|429.14|431.39|428.99|0
1649250880000|2022-04-06 13:14:40|431.24|428.84|431.39|428.99|431.39|428.99|431.24|428.84|0
1649250890000|2022-04-06 13:14:50|431.24|428.84|431.39|428.99|431.39|428.99|431.24|428.84|0
1649250900000|2022-04-06 13:15:00|431.24|428.84|431.24|428.84|431.24|428.84|431.24|428.84|0
1649250910000|2022-04-06 13:15:10|431.39|428.99|431.39|428.99|431.39|428.99|431.39|428.99|0
1649250930000|2022-04-06 13:15:30|431.24|428.84|431.24|428.84|431.24|428.84|431.24|428.84|0
1649250940000|2022-04-06 13:15:40|431.39|428.99|431.54|429.14|431.54|429.14|431.39|428.99|0
1649250950000|2022-04-06 13:15:50|431.39|428.99|431.54|429.14|431.54|429.14|431.39|428.99|0
1649250960000|2022-04-06 13:16:00|431.69|429.29|431.69|429.29|431.69|429.29|431.69|429.29|0
1649250970000|2022-04-06 13:16:10|431.84|429.44|431.69|429.29|431.84|429.44|431.69|429.29|0
1649250980000|2022-04-06 13:16:20|431.84|429.44|431.54|429.14|431.84|429.44|431.54|429.14|0
1649250990000|2022-04-06 13:16:30|431.62|429.22|431.54|429.14|431.62|429.22|431.54|429.14|0
1649251000000|2022-04-06 13:16:40|431.39|428.99|431.39|428.99|431.47|429.07|431.39|428.99|0
1649251010000|2022-04-06 13:16:50|431.54|429.14|431.39|428.99|431.54|429.14|431.39|428.99|0
1649251020000|2022-04-06 13:17:00|431.24|428.84|431.24|428.84|431.24|428.84|431.24|428.84|0
1649251030000|2022-04-06 13:17:10|431.08|428.68|430.63|428.23|431.08|428.68|430.63|428.23|0
1649251040000|2022-04-06 13:17:20|430.78|428.38|430.63|428.23|430.78|428.38|430.63|428.23|0
1649251050000|2022-04-06 13:17:30|430.48|428.08|430.63|428.23|430.63|428.23|430.48|428.08|0
1649251060000|2022-04-06 13:17:40|430.78|428.38|430.78|428.38|430.78|428.38|430.78|428.38|0
1649251070000|2022-04-06 13:17:50|430.63|428.23|430.63|428.23|430.78|428.38|430.63|428.23|0
1649251080000|2022-04-06 13:18:00|430.71|428.31|430.63|428.23|430.71|428.31|430.63|428.23|0
1649251090000|2022-04-06 13:18:10|430.78|428.38|430.78|428.38|430.78|428.38|430.78|428.38|0
1649251100000|2022-04-06 13:18:20|430.71|428.31|430.93|428.53|430.93|428.53|430.71|428.31|0
1649251110000|2022-04-06 13:18:30|430.86|428.46|430.86|428.46|430.86|428.46|430.86|428.46|0
1649251120000|2022-04-06 13:18:40|430.93|428.53|431.08|428.68|431.08|428.68|430.93|428.53|0
1649251130000|2022-04-06 13:18:50|430.93|428.53|431.08|428.68|431.08|428.68|430.93|428.53|0
1649251140000|2022-04-06 13:19:00|430.93|428.53|430.78|428.38|430.93|428.53|430.63|428.23|0
1649251150000|2022-04-06 13:19:10|430.93|428.53|430.93|428.53|430.93|428.53|430.78|428.38|0
1649251160000|2022-04-06 13:19:20|430.86|428.46|430.93|428.53|430.93|428.53|430.86|428.46|0
1649251170000|2022-04-06 13:19:30|431.08|428.68|430.93|428.53|431.24|428.84|430.93|428.53|0
1649251180000|2022-04-06 13:19:40|431.08|428.68|430.93|428.53|431.08|428.68|430.93|428.53|0
1649251190000|2022-04-06 13:19:50|431.08|428.68|430.93|428.53|431.08|428.68|430.93|428.53|0
1649251200000|2022-04-06 13:20:00|431.08|428.68|431.08|428.68|431.08|428.68|431.08|428.68|0
1649251210000|2022-04-06 13:20:10|430.93|428.53|430.93|428.53|430.93|428.53|430.78|428.38|0
1649251220000|2022-04-06 13:20:20|431.01|428.61|431.01|428.61|431.01|428.61|431.01|428.61|0
1649251230000|2022-04-06 13:20:30|431.08|428.68|431.24|428.84|431.24|428.84|431.08|428.68|0
1649251240000|2022-04-06 13:20:40|431.23|428.83|431.08|428.68|431.23|428.83|431.08|428.68|0
1649251250000|2022-04-06 13:20:50|430.93|428.53|430.93|428.53|430.93|428.53|430.93|428.53|0
1649251260000|2022-04-06 13:21:00|430.86|428.46|430.93|428.53|430.93|428.53|430.78|428.38|0
1649251270000|2022-04-06 13:21:10|430.78|428.38|430.78|428.38|430.78|428.38|430.78|428.38|0
1649251280000|2022-04-06 13:21:20|430.63|428.23|430.78|428.38|430.78|428.38|430.63|428.23|0
1649251290000|2022-04-06 13:21:30|430.93|428.53|430.78|428.38|430.93|428.53|430.78|428.38|0
1649251300000|2022-04-06 13:21:40|430.71|428.31|430.63|428.23|430.71|428.31|430.63|428.23|0
1649251310000|2022-04-06 13:21:50|430.78|428.38|430.86|428.46|430.86|428.46|430.78|428.38|0
1649251320000|2022-04-06 13:22:00|431.23|428.83|431.23|428.83|431.23|428.83|431.08|428.68|0
1649251330000|2022-04-06 13:22:10|431.16|428.76|431.23|428.83|431.23|428.83|431.08|428.68|0
1649251350000|2022-04-06 13:22:30|431.39|428.99|431.23|428.83|431.39|428.99|431.23|428.83|0
1649251360000|2022-04-06 13:22:40|431.39|428.99|431.39|428.99|431.39|428.99|431.23|428.83|0
1649251370000|2022-04-06 13:22:50|431.54|429.14|431.69|429.29|431.69|429.29|431.54|429.14|0
1649251380000|2022-04-06 13:23:00|431.84|429.44|431.84|429.44|431.84|429.44|431.84|429.44|0
1649251390000|2022-04-06 13:23:10|431.99|429.59|431.99|429.59|431.99|429.59|431.99|429.59|0
1649251400000|2022-04-06 13:23:20|431.84|429.44|431.99|429.59|431.99|429.59|431.84|429.44|0
1649251410000|2022-04-06 13:23:30|432.3|429.9|432.3|429.9|432.3|429.9|432.3|429.9|0
1649251420000|2022-04-06 13:23:40|432.15|429.75|431.99|429.59|432.15|429.75|431.99|429.59|0
1649251430000|2022-04-06 13:23:50|431.84|429.44|431.99|429.59|431.99|429.59|431.84|429.44|0
1649251440000|2022-04-06 13:24:00|432.15|429.75|432.15|429.75|432.15|429.75|432.15|429.75|0
1649251450000|2022-04-06 13:24:10|431.99|429.59|432.15|429.75|432.15|429.75|431.99|429.59|0
1649251460000|2022-04-06 13:24:20|432.3|429.9|432.45|430.05|432.45|430.05|432.3|429.9|0
1649251470000|2022-04-06 13:24:30|432.3|429.9|432.45|430.05|432.45|430.05|432.3|429.9|0
1649251480000|2022-04-06 13:24:40|432.3|429.9|432.3|429.9|432.3|429.9|432.15|429.75|0
1649251490000|2022-04-06 13:24:50|432.15|429.75|431.84|429.44|432.15|429.75|431.84|429.44|0
1649251500000|2022-04-06 13:25:00|431.99|429.59|432.45|430.05|432.45|430.05|431.99|429.59|0
1649251510000|2022-04-06 13:25:10|432.6|430.2|432.6|430.2|432.6|430.2|432.6|430.2|0
1649251530000|2022-04-06 13:25:30|432.45|430.05|432.45|430.05|432.6|430.2|432.45|430.05|0
1649251540000|2022-04-06 13:25:40|432.6|430.2|432.6|430.2|432.75|430.35|432.6|430.2|0
1649251550000|2022-04-06 13:25:50|432.45|430.05|432.45|430.05|432.45|430.05|432.45|430.05|0
1649251560000|2022-04-06 13:26:00|432.3|429.9|431.99|429.59|432.3|429.9|431.99|429.59|0
1649251570000|2022-04-06 13:26:10|432.14|429.74|432.3|429.9|432.3|429.9|432.14|429.74|0
1649251580000|2022-04-06 13:26:20|432.45|430.05|432.3|429.9|432.45|430.05|432.3|429.9|0
1649251590000|2022-04-06 13:26:30|432.22|429.82|432.3|429.9|432.3|429.9|432.22|429.82|0
1649251600000|2022-04-06 13:26:40|432.14|429.74|432.14|429.74|432.22|429.82|432.14|429.74|0
1649251610000|2022-04-06 13:26:50|431.99|429.59|431.84|429.44|431.99|429.59|431.84|429.44|0
1649251620000|2022-04-06 13:27:00|431.99|429.59|431.99|429.59|432.07|429.67|431.99|429.59|0
1649251630000|2022-04-06 13:27:10|432.14|429.74|432.3|429.9|432.3|429.9|432.14|429.74|0
1649251640000|2022-04-06 13:27:20|432.14|429.74|432.45|430.05|432.45|430.05|431.99|429.59|0
1649251650000|2022-04-06 13:27:30|432.3|429.9|432.45|430.05|432.45|430.05|432.3|429.9|0
1649251660000|2022-04-06 13:27:40|432.3|429.9|432.45|430.05|432.45|430.05|432.3|429.9|0
1649251670000|2022-04-06 13:27:50|432.6|430.2|432.45|430.05|432.6|430.2|432.45|430.05|0
1649251680000|2022-04-06 13:28:00|432.3|429.9|431.99|429.59|432.3|429.9|431.99|429.59|0
1649251690000|2022-04-06 13:28:10|432.14|429.74|432.3|429.9|432.3|429.9|432.14|429.74|0
1649251700000|2022-04-06 13:28:20|432.45|430.05|432.6|430.2|432.6|430.2|432.45|430.05|0
1649251710000|2022-04-06 13:28:30|432.45|430.05|432.45|430.05|432.6|430.2|432.45|430.05|0
1649251720000|2022-04-06 13:28:40|432.3|429.9|432.45|430.05|432.45|430.05|432.3|429.9|0
1649251730000|2022-04-06 13:28:50|432.6|430.2|432.75|430.35|432.75|430.35|432.6|430.2|0
1649251740000|2022-04-06 13:29:00|432.9|430.5|432.9|430.5|432.9|430.5|432.9|430.5|0
1649251750000|2022-04-06 13:29:10|432.75|430.35|432.53|430.13|432.9|430.5|432.45|430.05|0
1649251760000|2022-04-06 13:29:20|432.6|430.2|432.6|430.2|432.6|430.2|432.45|430.05|0
1649251770000|2022-04-06 13:29:30|432.75|430.35|432.6|430.2|432.75|430.35|432.6|430.2|0
1649251780000|2022-04-06 13:29:40|432.83|430.43|432.75|430.35|432.83|430.43|432.75|430.35|0
1649251790000|2022-04-06 13:29:50|432.68|430.28|432.75|430.35|432.9|430.5|432.68|430.28|0
1649251800000|2022-04-06 13:30:00|433.21|430.81|432.6|430.2|433.82|431.42|432.6|430.2|0
1649251810000|2022-04-06 13:30:10|432.45|430.05|432.3|429.9|432.45|430.05|431.99|429.59|0
1649251820000|2022-04-06 13:30:20|432.14|429.74|430.32|427.92|432.14|429.74|430.32|427.92|0
1649251830000|2022-04-06 13:30:30|430.47|428.07|430.02|427.62|430.62|428.22|430.02|427.62|0
1649251840000|2022-04-06 13:30:40|429.26|426.86|429.41|427.01|429.41|427.01|428.96|426.56|0
1649251850000|2022-04-06 13:30:50|429.71|427.31|430.02|427.62|430.32|427.92|429.71|427.31|0
1649251860000|2022-04-06 13:31:00|428.96|426.56|429.71|427.31|429.71|427.31|428.96|426.56|0
1649251870000|2022-04-06 13:31:10|430.32|427.92|430.02|427.62|430.4|428|430.02|427.62|0
1649251880000|2022-04-06 13:31:20|429.71|427.31|430.32|427.92|430.32|427.92|429.71|427.31|0
1649251890000|2022-04-06 13:31:30|430.02|427.62|430.32|427.92|430.47|428.07|430.02|427.62|0
1649251900000|2022-04-06 13:31:40|430.17|427.77|430.47|428.07|430.47|428.07|430.17|427.77|0
1649251910000|2022-04-06 13:31:50|430.17|427.77|431.53|429.13|431.53|429.13|430.17|427.77|0
1649251920000|2022-04-06 13:32:00|432.45|430.05|433.82|431.42|433.82|431.42|432.45|430.05|0
1649251930000|2022-04-06 13:32:10|434.27|431.87|434.43|432.03|434.58|432.18|434.12|431.72|0
1649251940000|2022-04-06 13:32:20|434.73|432.33|434.88|432.48|434.88|432.48|434.58|432.18|0
1649251950000|2022-04-06 13:32:30|434.73|432.33|434.88|432.48|434.88|432.48|434.58|432.18|0
1649251960000|2022-04-06 13:32:40|434.73|432.33|434.88|432.48|434.88|432.48|434.73|432.33|0
1649251970000|2022-04-06 13:32:50|434.73|432.33|435.65|433.25|435.65|433.25|434.73|432.33|0
1649251980000|2022-04-06 13:33:00|435.5|433.1|435.65|433.25|435.8|433.4|435.5|433.1|0
1649251990000|2022-04-06 13:33:10|435.8|433.4|436.41|434.01|436.57|434.17|435.8|433.4|0
1649252000000|2022-04-06 13:33:20|436.11|433.71|435.65|433.25|436.11|433.71|435.5|433.1|0
1649252010000|2022-04-06 13:33:30|435.5|433.1|434.88|432.48|435.5|433.1|434.43|432.03|0
1649252020000|2022-04-06 13:33:40|435.8|433.4|435.65|433.25|435.8|433.4|435.49|433.09|0
1649252030000|2022-04-06 13:33:50|435.8|433.4|435.19|432.79|435.8|433.4|434.35|431.95|0
1649252040000|2022-04-06 13:34:00|435.04|432.64|434.88|432.48|435.04|432.64|434.12|431.72|0
1649252050000|2022-04-06 13:34:10|435.34|432.94|434.43|432.03|435.34|432.94|434.43|432.03|0
1649252060000|2022-04-06 13:34:20|434.27|431.87|435.19|432.79|435.19|432.79|434.27|431.87|0
1649252070000|2022-04-06 13:34:30|435.34|432.94|434.12|431.72|435.34|432.94|434.12|431.72|0
1649252080000|2022-04-06 13:34:40|434.73|432.33|435.04|432.64|435.04|432.64|434.73|432.33|0
1649252090000|2022-04-06 13:34:50|434.88|432.48|434.51|432.11|434.88|432.48|434.12|431.72|0
1649252100000|2022-04-06 13:35:00|434.27|431.87|434.81|432.41|434.88|432.48|434.27|431.87|0
1649252110000|2022-04-06 13:35:10|434.88|432.48|435.65|433.25|435.65|433.25|434.81|432.41|0
1649252120000|2022-04-06 13:35:20|435.8|433.4|436.11|433.71|436.11|433.71|435.8|433.4|0
1649252130000|2022-04-06 13:35:30|436.56|434.16|437.02|434.62|437.18|434.78|436.56|434.16|0
1649252140000|2022-04-06 13:35:40|437.33|434.93|437.18|434.78|437.48|435.08|437.18|434.78|0
1649252150000|2022-04-06 13:35:50|437.33|434.93|437.33|434.93|437.33|434.93|436.72|434.32|0
1649252160000|2022-04-06 13:36:00|437.48|435.08|437.02|434.62|437.48|435.08|437.02|434.62|0
1649252170000|2022-04-06 13:36:10|436.87|434.47|437.33|434.93|437.33|434.93|436.87|434.47|0
1649252180000|2022-04-06 13:36:20|437.18|434.78|436.87|434.47|437.18|434.78|436.87|434.47|0
1649252190000|2022-04-06 13:36:30|435.95|433.55|435.49|433.09|436.41|434.01|435.49|433.09|0
1649252200000|2022-04-06 13:36:40|435.34|432.94|435.19|432.79|435.34|432.94|435.19|432.79|0
1649252210000|2022-04-06 13:36:50|435.65|433.25|436.26|433.86|436.26|433.86|435.65|433.25|0
1649252220000|2022-04-06 13:37:00|435.95|433.55|436.11|433.71|436.11|433.71|435.95|433.55|0
1649252230000|2022-04-06 13:37:10|436.26|433.86|436.26|433.86|436.41|434.01|436.26|433.86|0
1649252240000|2022-04-06 13:37:20|436.11|433.71|435.95|433.55|436.11|433.71|435.65|433.25|0
1649252250000|2022-04-06 13:37:30|436.11|433.71|435.95|433.55|436.41|434.01|435.95|433.55|0
1649252260000|2022-04-06 13:37:40|435.8|433.4|435.19|432.79|435.8|433.4|435.19|432.79|0
1649252270000|2022-04-06 13:37:50|435.34|432.94|435.19|432.79|435.34|432.94|435.04|432.64|0
1649252280000|2022-04-06 13:38:00|435.34|432.94|435.95|433.55|435.95|433.55|435.34|432.94|0
1649252290000|2022-04-06 13:38:10|436.1|433.7|435.95|433.55|436.26|433.86|435.95|433.55|0
1649252300000|2022-04-06 13:38:20|435.49|433.09|435.65|433.25|435.65|433.25|435.19|432.79|0
1649252310000|2022-04-06 13:38:30|436.1|433.7|436.56|434.16|436.56|434.16|436.1|433.7|0
1649252320000|2022-04-06 13:38:40|436.87|434.47|436.56|434.16|437.02|434.62|436.56|434.16|0
1649252330000|2022-04-06 13:38:50|435.95|433.55|436.1|433.7|436.1|433.7|435.65|433.25|0
1649252340000|2022-04-06 13:39:00|436.56|434.16|435.95|433.55|436.56|434.16|435.95|433.55|0
1649252350000|2022-04-06 13:39:10|435.8|433.4|436.1|433.7|436.26|433.86|435.65|433.25|0
1649252360000|2022-04-06 13:39:20|436.26|433.86|436.72|434.32|436.72|434.32|436.26|433.86|0
1649252370000|2022-04-06 13:39:30|436.87|434.47|436.72|434.32|436.87|434.47|436.56|434.16|0
1649252380000|2022-04-06 13:39:40|435.49|433.09|435.95|433.55|436.1|433.7|435.49|433.09|0
1649252390000|2022-04-06 13:39:50|435.49|433.09|435.03|432.63|435.49|433.09|435.03|432.63|0
1649252400000|2022-04-06 13:40:00|435.34|432.94|436.56|434.16|436.56|434.16|435.34|432.94|0
1649252410000|2022-04-06 13:40:10|436.72|434.32|435.95|433.55|436.72|434.32|435.95|433.55|0
1649252420000|2022-04-06 13:40:20|435.49|433.09|435.34|432.94|435.49|433.09|435.03|432.63|0
1649252430000|2022-04-06 13:40:30|435.49|433.09|435.8|433.4|435.8|433.4|435.49|433.09|0
1649252440000|2022-04-06 13:40:40|436.26|433.86|436.87|434.47|436.87|434.47|436.26|433.86|0
1649252450000|2022-04-06 13:40:50|436.56|434.16|436.56|434.16|436.64|434.24|436.56|434.16|0
1649252460000|2022-04-06 13:41:00|436.72|434.32|437.63|435.23|437.79|435.39|436.72|434.32|0
1649252470000|2022-04-06 13:41:10|437.48|435.08|437.41|435.01|437.48|435.08|437.41|435.01|0
1649252480000|2022-04-06 13:41:20|437.02|434.62|437.63|435.23|437.63|435.23|437.02|434.62|0
1649252490000|2022-04-06 13:41:30|437.33|434.93|437.63|435.23|437.63|435.23|437.33|434.93|0
1649252500000|2022-04-06 13:41:40|437.79|435.39|437.79|435.39|437.79|435.39|437.63|435.23|0
1649252510000|2022-04-06 13:41:50|437.63|435.23|437.48|435.08|437.63|435.23|437.48|435.08|0
1649252520000|2022-04-06 13:42:00|437.63|435.23|437.33|434.93|437.63|435.23|437.17|434.77|0
1649252530000|2022-04-06 13:42:10|437.02|434.62|437.63|435.23|437.63|435.23|436.87|434.47|0
1649252540000|2022-04-06 13:42:20|437.33|434.93|437.02|434.62|437.33|434.93|437.02|434.62|0
1649252550000|2022-04-06 13:42:30|437.17|434.77|437.17|434.77|437.48|435.08|437.17|434.77|0
1649252560000|2022-04-06 13:42:40|437.48|435.08|436.87|434.47|437.48|435.08|436.87|434.47|0
1649252570000|2022-04-06 13:42:50|436.26|433.86|436.26|433.86|436.26|433.86|436.1|433.7|0
1649252580000|2022-04-06 13:43:00|436.56|434.16|437.63|435.23|437.63|435.23|436.41|434.01|0
1649252590000|2022-04-06 13:43:10|437.17|434.77|437.48|435.08|437.48|435.08|437.17|434.77|0
1649252600000|2022-04-06 13:43:20|437.63|435.23|437.63|435.23|437.63|435.23|437.48|435.08|0
1649252610000|2022-04-06 13:43:30|437.48|435.08|437.48|435.08|437.48|435.08|437.33|434.93|0
1649252620000|2022-04-06 13:43:40|437.63|435.23|437.94|435.54|437.94|435.54|437.63|435.23|0
1649252630000|2022-04-06 13:43:50|439.17|436.77|438.02|435.62|439.17|436.77|438.02|435.62|0
1649252640000|2022-04-06 13:44:00|438.4|436|439.17|436.77|439.17|436.77|438.4|436|0
1649252650000|2022-04-06 13:44:10|438.86|436.46|439.32|436.92|439.32|436.92|438.86|436.46|0
1649252660000|2022-04-06 13:44:20|439.48|437.08|439.48|437.08|439.48|437.08|439.32|436.92|0
1649252670000|2022-04-06 13:44:30|439.17|436.77|438.86|436.46|439.17|436.77|438.86|436.46|0
1649252680000|2022-04-06 13:44:40|439.01|436.61|439.25|436.37|439.25|436.61|439.01|436.37|0
1649252690000|2022-04-06 13:44:50|439.1|436.22|439.72|436.84|439.72|436.84|439.1|436.22|0
1649252700000|2022-04-06 13:45:00|439.25|436.37|440.64|437.76|440.64|437.76|439.25|436.37|0
1649252710000|2022-04-06 13:45:10|440.95|438.07|440.95|438.07|440.95|438.07|440.64|437.76|0
1649252720000|2022-04-06 13:45:20|440.79|437.91|439.71|436.83|440.79|437.91|439.71|436.83|0
1649252730000|2022-04-06 13:45:30|439.56|436.68|439.56|436.68|439.56|436.68|439.41|436.53|0
1649252740000|2022-04-06 13:45:40|439.41|436.53|439.56|436.68|439.87|436.99|439.41|436.53|0
1649252750000|2022-04-06 13:45:50|439.71|436.83|439.56|436.68|439.71|436.83|439.56|436.68|0
1649252760000|2022-04-06 13:46:00|439.87|436.99|440.18|437.3|440.18|437.3|439.87|436.99|0
1649252770000|2022-04-06 13:46:10|440.33|437.45|440.64|437.76|440.64|437.76|440.33|437.45|0
1649252780000|2022-04-06 13:46:20|440.79|437.91|440.18|437.3|440.79|437.91|440.02|437.14|0
1649252790000|2022-04-06 13:46:30|440.26|437.38|440.48|437.6|440.48|437.6|440.18|437.3|0
1649252800000|2022-04-06 13:46:40|440.64|437.76|440.02|437.14|440.64|437.76|440.02|437.14|0
1649252810000|2022-04-06 13:46:50|440.18|437.3|440.33|437.45|440.48|437.6|440.18|437.3|0
1649252820000|2022-04-06 13:47:00|440.41|437.53|440.72|437.84|440.72|437.84|440.33|437.45|0
1649252830000|2022-04-06 13:47:10|440.33|437.45|440.48|437.6|440.48|437.6|440.18|437.3|0
1649252840000|2022-04-06 13:47:20|440.64|437.76|440.02|437.14|440.64|437.76|440.02|437.14|0
1649252850000|2022-04-06 13:47:30|440.18|437.3|440.33|437.45|440.79|437.91|440.18|437.3|0
1649252860000|2022-04-06 13:47:40|440.18|437.3|440.33|437.45|440.33|437.45|440.18|437.3|0
1649252870000|2022-04-06 13:47:50|440.18|437.3|440.33|437.45|440.33|437.45|440.02|437.14|0
1649252880000|2022-04-06 13:48:00|440.48|437.6|440.79|437.91|440.79|437.91|440.18|437.3|0
1649252890000|2022-04-06 13:48:10|440.94|438.06|440.79|437.91|441.1|438.22|440.79|437.91|0
1649252900000|2022-04-06 13:48:20|440.48|437.6|439.71|436.83|440.48|437.6|439.71|436.83|0
1649252910000|2022-04-06 13:48:30|439.56|436.68|440.1|437.22|440.17|437.29|439.56|436.68|0
1649252920000|2022-04-06 13:48:40|440.17|437.29|440.48|437.6|440.48|437.6|440.17|437.29|0
1649252930000|2022-04-06 13:48:50|440.17|437.29|440.79|437.91|440.79|437.91|440.02|437.14|0
1649252940000|2022-04-06 13:49:00|440.94|438.06|440.48|437.6|440.94|438.06|440.48|437.6|0
1649252950000|2022-04-06 13:49:10|437.4|434.52|439.64|436.76|439.79|436.91|437.4|434.52|0
1649252960000|2022-04-06 13:49:20|439.33|436.45|438.41|435.53|439.33|436.45|438.41|435.53|0
1649252970000|2022-04-06 13:49:30|439.18|436.3|439.41|436.53|439.41|436.53|439.18|436.3|0
1649252980000|2022-04-06 13:49:40|439.18|436.3|439.64|436.76|439.79|436.91|439.18|436.3|0
1649252990000|2022-04-06 13:49:50|440.03|437.15|439.79|436.91|440.03|437.15|439.79|436.91|0
1649253000000|2022-04-06 13:50:00|440.1|437.22|439.95|437.07|440.25|437.37|439.95|437.07|0
1649253010000|2022-04-06 13:50:10|440.25|437.37|440.1|437.22|440.56|437.68|440.1|437.22|0
1649253020000|2022-04-06 13:50:20|440.41|437.53|439.79|436.91|440.49|437.61|439.79|436.91|0
1649253030000|2022-04-06 13:50:30|440.25|437.37|439.95|437.07|440.25|437.37|439.95|437.07|0
1649253040000|2022-04-06 13:50:40|440.25|437.37|440.41|437.53|440.56|437.68|440.25|437.37|0
1649253050000|2022-04-06 13:50:50|440.56|437.68|440.25|437.37|440.56|437.68|440.25|437.37|0
1649253060000|2022-04-06 13:51:00|440.56|437.68|440.87|437.99|440.87|437.99|440.56|437.68|0
1649253070000|2022-04-06 13:51:10|440.71|437.83|439.79|436.91|440.71|437.83|439.79|436.91|0
1649253080000|2022-04-06 13:51:20|439.95|437.07|439.33|436.45|439.95|437.07|439.33|436.45|0
1649253090000|2022-04-06 13:51:30|439.79|436.91|440.71|437.83|440.71|437.83|439.79|436.91|0
1649253100000|2022-04-06 13:51:40|440.56|437.68|440.87|437.99|440.87|437.99|440.56|437.68|0
1649253110000|2022-04-06 13:51:50|441.02|438.14|440.41|437.53|441.02|438.14|440.41|437.53|0
1649253120000|2022-04-06 13:52:00|440.56|437.68|440.41|437.53|440.56|437.68|440.25|437.37|0
1649253130000|2022-04-06 13:52:10|440.56|437.68|439.33|436.45|440.56|437.68|439.33|436.45|0
1649253140000|2022-04-06 13:52:20|439.18|436.3|439.33|436.45|439.33|436.45|438.87|435.99|0
1649253150000|2022-04-06 13:52:30|439.48|436.6|439.94|437.06|440.1|437.22|439.48|436.6|0
1649253170000|2022-04-06 13:52:50|439.48|436.6|439.94|437.06|439.94|437.06|439.48|436.6|0
1649253180000|2022-04-06 13:53:00|440.41|437.53|440.87|437.99|440.87|437.99|440.41|437.53|0
1649253190000|2022-04-06 13:53:10|441.02|438.14|440.41|437.53|441.02|438.14|440.41|437.53|0
1649253200000|2022-04-06 13:53:20|440.25|437.37|439.94|437.06|440.25|437.37|439.94|437.06|0
1649253210000|2022-04-06 13:53:30|439.64|436.76|439.64|436.76|439.64|436.76|439.48|436.6|0
1649253220000|2022-04-06 13:53:40|439.18|436.3|440.1|437.22|440.1|437.22|439.18|436.3|0
1649253230000|2022-04-06 13:53:50|440.41|437.53|439.33|436.45|440.41|437.53|439.33|436.45|0
1649253240000|2022-04-06 13:54:00|439.64|436.76|439.33|436.45|439.64|436.76|439.33|436.45|0
1649253250000|2022-04-06 13:54:10|439.64|436.76|439.48|436.6|439.64|436.76|439.33|436.45|0
1649253260000|2022-04-06 13:54:20|439.18|436.3|439.02|436.14|439.18|436.3|438.87|435.99|0
1649253270000|2022-04-06 13:54:30|439.33|436.45|439.18|436.3|439.33|436.45|439.02|436.14|0
1649253280000|2022-04-06 13:54:40|439.48|436.6|439.48|436.6|439.48|436.6|439.48|436.6|0
1649253290000|2022-04-06 13:54:50|439.18|436.3|439.48|436.6|439.48|436.6|439.02|436.14|0
1649253300000|2022-04-06 13:55:00|440.25|437.37|441.02|438.14|441.02|438.14|440.1|437.22|0
1649253310000|2022-04-06 13:55:10|440.56|437.68|439.94|437.06|440.56|437.68|439.94|437.06|0
1649253320000|2022-04-06 13:55:20|439.79|436.91|438.56|435.68|439.79|436.91|438.56|435.68|0
1649253330000|2022-04-06 13:55:30|438.41|435.53|438.87|435.99|438.87|435.99|438.1|435.22|0
1649253340000|2022-04-06 13:55:40|438.95|436.07|438.71|435.83|439.48|436.6|438.71|435.83|0
1649253350000|2022-04-06 13:55:50|438.87|435.99|438.71|435.83|438.87|435.99|438.71|435.83|0
1649253360000|2022-04-06 13:56:00|438.56|435.68|438.87|435.99|439.02|436.14|438.56|435.68|0
1649253370000|2022-04-06 13:56:10|439.02|436.14|439.33|436.45|439.33|436.45|439.02|436.14|0
1649253380000|2022-04-06 13:56:20|439.17|436.29|438.87|435.99|439.17|436.29|438.87|435.99|0
1649253390000|2022-04-06 13:56:30|439.02|436.14|439.33|436.45|439.33|436.45|438.87|435.99|0
1649253400000|2022-04-06 13:56:40|439.17|436.29|438.87|435.99|439.33|436.45|438.87|435.99|0
1649253410000|2022-04-06 13:56:50|438.56|435.68|439.02|436.14|439.02|436.14|438.56|435.68|0
1649253420000|2022-04-06 13:57:00|438.49|435.61|438.49|435.61|438.56|435.68|438.41|435.53|0
1649253430000|2022-04-06 13:57:10|438.56|435.68|438.56|435.68|438.56|435.68|438.25|435.37|0
1649253440000|2022-04-06 13:57:20|438.71|435.83|438.87|435.99|438.87|435.99|438.71|435.83|0
1649253450000|2022-04-06 13:57:30|438.71|435.83|438.1|435.22|438.87|435.99|438.1|435.22|0
1649253460000|2022-04-06 13:57:40|438.25|435.37|438.1|435.22|438.41|435.53|438.1|435.22|0
1649253470000|2022-04-06 13:57:50|438.41|435.53|438.56|435.68|438.87|435.99|438.41|435.53|0
1649253480000|2022-04-06 13:58:00|438.71|435.83|438.71|435.83|438.87|435.99|438.71|435.83|0
1649253490000|2022-04-06 13:58:10|438.56|435.68|438.87|435.99|439.02|436.14|438.56|435.68|0
1649253500000|2022-04-06 13:58:20|438.41|435.53|438.71|435.83|438.87|435.99|438.41|435.53|0
1649253510000|2022-04-06 13:58:30|439.02|436.14|439.17|436.29|439.17|436.29|438.71|435.83|0
1649253520000|2022-04-06 13:58:40|439.02|436.14|439.79|436.91|439.79|436.91|439.02|436.14|0
1649253530000|2022-04-06 13:58:50|439.63|436.75|439.17|436.29|439.63|436.75|439.17|436.29|0
1649253540000|2022-04-06 13:59:00|439.48|436.6|440.87|437.99|440.87|437.99|439.48|436.6|0
1649253550000|2022-04-06 13:59:10|440.56|437.68|441.12|438.24|441.12|438.24|440.56|437.68|0
1649253560000|2022-04-06 13:59:20|441.43|438.55|442.86|439.98|443.01|440.13|441.43|438.55|0
1649253570000|2022-04-06 13:59:30|442.4|439.52|442.26|439.38|442.86|439.98|442.26|439.38|0
1649253580000|2022-04-06 13:59:40|442.56|439.68|442.41|439.53|442.72|439.84|442.41|439.53|0
1649253590000|2022-04-06 13:59:50|442.56|439.68|442.87|439.99|442.87|439.99|442.56|439.68|0
1649253600000|2022-04-06 14:00:00|442.72|439.84|443.02|440.14|443.18|440.3|442.72|439.84|0
1649253610000|2022-04-06 14:00:10|442.26|439.38|442.56|439.68|442.56|439.68|441.95|439.07|0
1649253620000|2022-04-06 14:00:20|442.87|439.99|443.18|440.3|443.18|440.3|442.87|439.99|0
1649253630000|2022-04-06 14:00:30|443.33|440.45|443.64|440.76|443.64|440.76|443.33|440.45|0
1649253640000|2022-04-06 14:00:40|443.48|440.6|443.64|440.76|443.64|440.76|443.48|440.6|0
1649253650000|2022-04-06 14:00:50|443.48|440.6|443.33|440.45|443.48|440.6|443.33|440.45|0
1649253660000|2022-04-06 14:01:00|443.48|440.6|443.64|440.76|443.64|440.76|443.41|440.53|0
1649253670000|2022-04-06 14:01:10|444.25|441.37|445.02|442.14|445.02|442.14|444.25|441.37|0
1649253680000|2022-04-06 14:01:20|444.87|441.99|444.72|441.84|444.87|441.99|444.41|441.53|0
1649253690000|2022-04-06 14:01:30|445.02|442.14|445.18|442.3|445.18|442.3|445.02|442.14|0
1649253700000|2022-04-06 14:01:40|445.49|442.61|445.79|442.91|445.79|442.91|445.49|442.61|0
1649253710000|2022-04-06 14:01:50|445.64|442.76|445.79|442.91|445.79|442.91|445.64|442.76|0
1649253720000|2022-04-06 14:02:00|445.64|442.76|446.26|443.38|446.26|443.38|445.64|442.76|0
1649253730000|2022-04-06 14:02:10|445.95|443.07|446.1|443.22|446.1|443.22|445.95|443.07|0
1649253740000|2022-04-06 14:02:20|446.26|443.38|446.26|443.38|446.26|443.38|446.26|443.38|0
1649253750000|2022-04-06 14:02:30|446.72|443.84|446.72|443.84|446.72|443.84|446.72|443.84|0
1649253760000|2022-04-06 14:02:40|446.26|443.38|445.64|442.76|446.26|443.38|445.64|442.76|0
1649253770000|2022-04-06 14:02:50|445.49|442.61|445.64|442.76|445.64|442.76|445.49|442.61|0
1649253780000|2022-04-06 14:03:00|445.18|442.3|445.49|442.61|445.49|442.61|445.02|442.14|0
1649253790000|2022-04-06 14:03:10|445.33|442.45|445.64|442.76|445.64|442.76|445.33|442.45|0
1649253800000|2022-04-06 14:03:20|445.79|442.91|445.64|442.76|445.79|442.91|445.49|442.61|0
1649253810000|2022-04-06 14:03:30|445.79|442.91|445.33|442.45|445.95|443.07|445.33|442.45|0
1649253820000|2022-04-06 14:03:40|445.49|442.61|445.95|443.07|445.95|443.07|445.49|442.61|0
1649253830000|2022-04-06 14:03:50|445.79|442.91|445.64|442.76|445.95|443.07|445.64|442.76|0
1649253840000|2022-04-06 14:04:00|445.79|442.91|446.72|443.84|446.72|443.84|445.79|442.91|0
1649253850000|2022-04-06 14:04:10|445.64|442.76|445.95|443.07|445.95|443.07|445.64|442.76|0
1649253860000|2022-04-06 14:04:20|446.1|443.22|446.1|443.22|446.1|443.22|445.64|442.76|0
1649253870000|2022-04-06 14:04:30|446.26|443.38|446.26|443.38|446.26|443.38|446.1|443.22|0
1649253880000|2022-04-06 14:04:40|445.95|443.07|446.72|443.84|446.72|443.84|445.95|443.07|0
1649253890000|2022-04-06 14:04:50|446.57|443.69|446.87|443.99|447.03|444.15|446.57|443.69|0
1649253900000|2022-04-06 14:05:00|447.11|444.23|446.87|443.99|447.11|444.23|446.87|443.99|0
1649253910000|2022-04-06 14:05:10|446.72|443.84|446.57|443.69|447.03|444.15|446.57|443.69|0
1649253920000|2022-04-06 14:05:20|446.72|443.84|446.57|443.69|446.72|443.84|446.41|443.53|0
1649253930000|2022-04-06 14:05:30|446.26|443.38|446.56|443.68|446.56|443.68|446.26|443.38|0
1649253940000|2022-04-06 14:05:40|446.1|443.22|446.1|443.22|446.1|443.22|446.1|443.22|0
1649253950000|2022-04-06 14:05:50|445.95|443.07|446.26|443.38|446.26|443.38|445.95|443.07|0
1649253960000|2022-04-06 14:06:00|446.41|443.53|448.55|445.67|448.55|445.67|446.41|443.53|0
1649253970000|2022-04-06 14:06:10|448.39|445.51|448.24|445.36|448.39|445.51|448.24|445.36|0
1649253980000|2022-04-06 14:06:20|448.39|445.51|448.55|445.67|448.55|445.67|448.39|445.51|0
1649253990000|2022-04-06 14:06:30|448.7|445.82|448.39|445.51|448.86|445.98|448.39|445.51|0
1649254000000|2022-04-06 14:06:40|448.55|445.67|448.55|445.67|448.55|445.67|448.39|445.51|0
1649254010000|2022-04-06 14:06:50|448.32|445.44|448.09|445.21|448.32|445.44|448.09|445.21|0
1649254020000|2022-04-06 14:07:00|448.39|445.51|448.7|445.82|448.7|445.82|448.39|445.51|0
1649254030000|2022-04-06 14:07:10|449.01|446.13|448.55|445.67|449.01|446.13|448.55|445.67|0
1649254040000|2022-04-06 14:07:20|448.09|445.21|448.55|445.67|448.55|445.67|448.09|445.21|0
1649254050000|2022-04-06 14:07:30|448.09|445.21|448.47|445.59|448.55|445.67|448.09|445.21|0
1649254060000|2022-04-06 14:07:40|448.39|445.51|448.7|445.82|448.7|445.82|448.24|445.36|0
1649254070000|2022-04-06 14:07:50|448.55|445.67|448.94|446.06|448.94|446.06|448.55|445.67|0
1649254080000|2022-04-06 14:08:00|449.01|446.13|449.94|447.06|449.94|447.06|449.01|446.13|0
1649254090000|2022-04-06 14:08:10|450.24|447.36|450.4|447.52|450.4|447.52|450.24|447.36|0
1649254100000|2022-04-06 14:08:20|450.24|447.36|450.02|447.14|450.24|447.36|449.63|446.75|0
1649254110000|2022-04-06 14:08:30|450.24|447.36|450.24|447.36|450.4|447.52|450.24|447.36|0
1649254120000|2022-04-06 14:08:40|450.02|447.14|449.63|446.75|450.24|447.36|449.63|446.75|0
1649254130000|2022-04-06 14:08:50|449.94|447.06|449.78|446.9|449.94|447.06|449.78|446.9|0
1649254140000|2022-04-06 14:09:00|449.63|446.75|449.32|446.44|449.63|446.75|449.32|446.44|0
1649254150000|2022-04-06 14:09:10|449.16|446.28|449.32|446.44|449.32|446.44|449.16|446.28|0
1649254160000|2022-04-06 14:09:20|449.78|446.9|449.32|446.44|449.78|446.9|449.32|446.44|0
1649254170000|2022-04-06 14:09:30|449.63|446.75|449.63|446.75|449.78|446.9|449.63|446.75|0
1649254180000|2022-04-06 14:09:40|449.78|446.9|450.09|447.21|450.09|447.21|449.78|446.9|0
1649254190000|2022-04-06 14:09:50|450.24|447.36|450.24|447.36|450.24|447.36|450.09|447.21|0
1649254200000|2022-04-06 14:10:00|450.4|447.52|451.02|448.14|451.02|448.14|450.4|447.52|0
1649254210000|2022-04-06 14:10:10|451.17|448.29|451.64|448.76|451.64|448.76|451.02|448.14|0
1649254220000|2022-04-06 14:10:20|451.79|448.91|451.17|448.29|451.79|448.91|451.17|448.29|0
1649254230000|2022-04-06 14:10:30|451.48|448.6|450.71|447.83|451.48|448.6|450.71|447.83|0
1649254240000|2022-04-06 14:10:40|450.55|447.67|449.93|447.05|450.55|447.67|449.93|447.05|0
1649254250000|2022-04-06 14:10:50|449.32|446.44|448.7|445.82|449.32|446.44|448.7|445.82|0
1649254260000|2022-04-06 14:11:00|448.55|445.67|448.39|445.51|448.7|445.82|448.39|445.51|0
1649254270000|2022-04-06 14:11:10|448.08|445.2|448.85|445.97|448.85|445.97|448.08|445.2|0
1649254280000|2022-04-06 14:11:20|448.7|445.82|448.7|445.82|449.16|446.28|448.7|445.82|0
1649254290000|2022-04-06 14:11:30|448.78|445.9|448.55|445.67|449.01|446.13|448.55|445.67|0
1649254300000|2022-04-06 14:11:40|448.7|445.82|449.16|446.28|449.16|446.28|448.7|445.82|0
1649254310000|2022-04-06 14:11:50|449.32|446.44|449.78|446.9|449.78|446.9|449.32|446.44|0
1649254320000|2022-04-06 14:12:00|449.93|447.05|450.24|447.36|450.24|447.36|449.93|447.05|0
1649254330000|2022-04-06 14:12:10|450.86|447.98|450.4|447.52|450.86|447.98|450.4|447.52|0
1649254340000|2022-04-06 14:12:20|450.24|447.36|450.24|447.36|450.24|447.36|450.09|447.21|0
1649254350000|2022-04-06 14:12:30|450.09|447.21|450.24|447.36|450.55|447.67|450.09|447.21|0
1649254360000|2022-04-06 14:12:40|450.4|447.52|450.55|447.67|450.71|447.83|450.4|447.52|0
1649254370000|2022-04-06 14:12:50|450.24|447.36|450.24|447.36|450.4|447.52|450.24|447.36|0
1649254380000|2022-04-06 14:13:00|450.09|447.21|450.48|447.6|450.48|447.6|450.09|447.21|0
1649254390000|2022-04-06 14:13:10|450.24|447.36|450.71|447.83|450.71|447.83|450.24|447.36|0
1649254400000|2022-04-06 14:13:20|450.86|447.98|448.6|445.72|450.86|447.98|448.6|445.72|0
1649254410000|2022-04-06 14:13:30|448.76|445.88|448.91|446.03|448.91|446.03|448.6|445.72|0
1649254420000|2022-04-06 14:13:40|448.6|445.72|448.45|445.57|448.6|445.72|448.45|445.57|0
1649254430000|2022-04-06 14:13:50|448.6|445.72|448.3|445.42|448.91|446.03|448.3|445.42|0
1649254440000|2022-04-06 14:14:00|448.6|445.72|447.99|445.11|448.6|445.72|447.99|445.11|0
1649254450000|2022-04-06 14:14:10|448.38|445.5|447.83|444.95|448.38|445.5|447.83|444.95|0
1649254460000|2022-04-06 14:14:20|447.68|444.8|448.14|445.26|448.14|445.26|447.68|444.8|0
1649254470000|2022-04-06 14:14:30|447.99|445.11|447.99|445.11|447.99|445.11|447.68|444.8|0
1649254480000|2022-04-06 14:14:40|448.14|445.26|448.14|445.26|448.3|445.42|448.14|445.26|0
1649254490000|2022-04-06 14:14:50|447.99|445.11|447.68|444.8|447.99|445.11|447.68|444.8|0
1649254500000|2022-04-06 14:15:00|448.14|445.26|447.37|444.49|448.14|445.26|447.37|444.49|0
1649254510000|2022-04-06 14:15:10|447.52|444.64|446.91|444.03|447.52|444.64|446.91|444.03|0
1649254520000|2022-04-06 14:15:20|446.75|443.87|446.75|443.87|446.75|443.87|446.6|443.72|0
1649254530000|2022-04-06 14:15:30|446.6|443.72|446.14|443.26|446.6|443.72|446.14|443.26|0
1649254540000|2022-04-06 14:15:40|445.83|442.95|445.98|443.1|445.98|443.1|445.83|442.95|0
1649254550000|2022-04-06 14:15:50|445.83|442.95|445.98|443.1|445.98|443.1|445.83|442.95|0
1649254560000|2022-04-06 14:16:00|446.14|443.26|445.22|442.34|446.14|443.26|445.22|442.34|0
1649254570000|2022-04-06 14:16:10|445.06|442.18|443.99|441.11|445.06|442.18|443.99|441.11|0
1649254580000|2022-04-06 14:16:20|444.29|441.41|444.6|441.72|444.6|441.72|444.29|441.41|0
1649254590000|2022-04-06 14:16:30|444.29|441.41|444.75|441.87|444.75|441.87|444.29|441.41|0
1649254600000|2022-04-06 14:16:40|444.91|442.03|444.75|441.87|445.06|442.18|444.75|441.87|0
1649254610000|2022-04-06 14:16:50|444.91|442.03|444.6|441.72|444.99|442.11|444.6|441.72|0
1649254620000|2022-04-06 14:17:00|444.83|441.95|444.45|441.57|444.91|442.03|444.29|441.41|0
1649254630000|2022-04-06 14:17:10|444.29|441.41|444.29|441.41|444.29|441.41|444.14|441.26|0
1649254640000|2022-04-06 14:17:20|444.14|441.26|443.83|440.95|444.14|441.26|443.83|440.95|0
1649254650000|2022-04-06 14:17:30|443.99|441.11|444.29|441.41|444.29|441.41|443.83|440.95|0
1649254660000|2022-04-06 14:17:40|444.75|441.87|445.06|442.18|445.21|442.33|444.75|441.87|0
1649254670000|2022-04-06 14:17:50|444.45|441.57|443.83|440.95|444.45|441.57|443.83|440.95|0
1649254680000|2022-04-06 14:18:00|444.45|441.57|444.14|441.26|444.45|441.57|444.14|441.26|0
1649254690000|2022-04-06 14:18:10|443.99|441.11|444.14|441.26|444.22|441.34|443.99|441.11|0
1649254700000|2022-04-06 14:18:20|443.83|440.95|444.45|441.57|444.45|441.57|443.83|440.95|0
1649254710000|2022-04-06 14:18:30|444.29|441.41|443.83|440.95|444.29|441.41|443.83|440.95|0
1649254720000|2022-04-06 14:18:40|443.53|440.65|443.53|440.65|443.53|440.65|443.37|440.49|0
1649254730000|2022-04-06 14:18:50|443.37|440.49|443.37|440.49|443.37|440.49|443.37|440.49|0
1649254740000|2022-04-06 14:19:00|443.68|440.8|444.14|441.26|444.14|441.26|443.61|440.73|0
1649254750000|2022-04-06 14:19:10|444.29|441.41|444.14|441.26|444.29|441.41|443.99|441.11|0
1649254760000|2022-04-06 14:19:20|443.99|441.11|443.83|440.95|444.14|441.26|443.83|440.95|0
1649254770000|2022-04-06 14:19:30|443.68|440.8|444.14|441.26|444.14|441.26|443.68|440.8|0
1649254780000|2022-04-06 14:19:40|444.45|441.57|444.29|441.41|444.6|441.72|444.29|441.41|0
1649254790000|2022-04-06 14:19:50|444.14|441.26|444.29|441.41|444.29|441.41|444.14|441.26|0
1649254800000|2022-04-06 14:20:00|444.6|441.72|444.6|441.72|444.75|441.87|444.6|441.72|0
1649254810000|2022-04-06 14:20:10|444.75|441.87|445.06|442.18|445.06|442.18|444.75|441.87|0
1649254820000|2022-04-06 14:20:20|444.99|442.11|444.91|442.03|445.06|442.18|444.91|442.03|0
1649254830000|2022-04-06 14:20:30|445.21|442.33|444.75|441.87|445.21|442.33|444.75|441.87|0
1649254840000|2022-04-06 14:20:40|444.91|442.03|444.14|441.26|444.91|442.03|444.14|441.26|0
1649254850000|2022-04-06 14:20:50|443.99|441.11|443.83|440.95|443.99|441.11|443.83|440.95|0
1649254860000|2022-04-06 14:21:00|443.53|440.65|443.53|440.65|443.61|440.73|443.53|440.65|0
1649254870000|2022-04-06 14:21:10|444.29|441.41|444.91|442.03|444.91|442.03|444.29|441.41|0
1649254880000|2022-04-06 14:21:20|445.06|442.18|445.37|442.49|445.37|442.49|445.06|442.18|0
1649254890000|2022-04-06 14:21:30|445.52|442.64|445.52|442.64|445.52|442.64|445.52|442.64|0
1649254900000|2022-04-06 14:21:40|445.67|442.79|445.52|442.64|445.83|442.95|445.52|442.64|0
1649254910000|2022-04-06 14:21:50|445.37|442.49|444.83|441.95|445.37|442.49|444.75|441.87|0
1649254920000|2022-04-06 14:22:00|445.06|442.18|445.06|442.18|445.06|442.18|444.75|441.87|0
1649254930000|2022-04-06 14:22:10|444.91|442.03|444.75|441.87|444.91|442.03|444.75|441.87|0
1649254940000|2022-04-06 14:22:20|443.98|441.1|444.29|441.41|444.29|441.41|443.98|441.1|0
1649254950000|2022-04-06 14:22:30|444.45|441.57|443.98|441.1|444.6|441.72|443.98|441.1|0
1649254960000|2022-04-06 14:22:40|444.14|441.26|444.14|441.26|444.29|441.41|444.14|441.26|0
1649254970000|2022-04-06 14:22:50|444.29|441.41|443.98|441.1|444.37|441.49|443.98|441.1|0
1649254980000|2022-04-06 14:23:00|444.6|441.72|444.6|441.72|444.6|441.72|443.98|441.1|0
1649254990000|2022-04-06 14:23:10|444.75|441.87|444.75|441.87|444.91|442.03|444.75|441.87|0
1649255000000|2022-04-06 14:23:20|444.29|441.41|443.98|441.1|444.44|441.56|443.98|441.1|0
1649255010000|2022-04-06 14:23:30|444.14|441.26|443.98|441.1|444.14|441.26|443.91|441.03|0
1649255020000|2022-04-06 14:23:40|443.83|440.95|443.68|440.8|443.83|440.95|443.68|440.8|0
1649255030000|2022-04-06 14:23:50|443.52|440.64|443.22|440.34|443.52|440.64|443.22|440.34|0
1649255040000|2022-04-06 14:24:00|443.68|440.8|443.37|440.49|443.68|440.8|443.37|440.49|0
1649255050000|2022-04-06 14:24:10|443.22|440.34|443.68|440.8|443.68|440.8|443.22|440.34|0
1649255060000|2022-04-06 14:24:20|443.83|440.95|443.98|441.1|443.98|441.1|443.83|440.95|0
1649255070000|2022-04-06 14:24:30|443.83|440.95|444.14|441.26|444.14|441.26|443.83|440.95|0
1649255080000|2022-04-06 14:24:40|444.29|441.41|444.44|441.56|444.44|441.56|444.29|441.41|0
1649255090000|2022-04-06 14:24:50|444.29|441.41|443.98|441.1|444.29|441.41|443.98|441.1|0
1649255100000|2022-04-06 14:25:00|444.44|441.56|443.83|440.95|444.44|441.56|443.83|440.95|0
1649255110000|2022-04-06 14:25:10|444.14|441.26|444.75|441.87|444.75|441.87|444.14|441.26|0
1649255120000|2022-04-06 14:25:20|444.83|441.95|444.9|442.02|444.9|442.02|444.6|441.72|0
1649255130000|2022-04-06 14:25:30|445.21|442.33|445.37|442.49|445.37|442.49|445.06|442.18|0
1649255140000|2022-04-06 14:25:40|445.45|442.57|445.37|442.49|445.45|442.57|445.37|442.49|0
1649255150000|2022-04-06 14:25:50|445.21|442.33|445.21|442.33|445.37|442.49|445.21|442.33|0
1649255160000|2022-04-06 14:26:00|445.29|442.41|445.52|442.64|445.67|442.79|445.29|442.41|0
1649255170000|2022-04-06 14:26:10|445.37|442.49|445.21|442.33|445.37|442.49|444.9|442.02|0
1649255180000|2022-04-06 14:26:20|444.9|442.02|445.37|442.49|445.37|442.49|444.9|442.02|0
1649255190000|2022-04-06 14:26:30|445.52|442.64|445.83|442.95|445.83|442.95|445.52|442.64|0
1649255200000|2022-04-06 14:26:40|445.67|442.79|445.52|442.64|445.67|442.79|445.52|442.64|0
1649255210000|2022-04-06 14:26:50|445.36|442.48|445.36|442.48|445.52|442.64|445.36|442.48|0
1649255220000|2022-04-06 14:27:00|445.67|442.79|445.36|442.48|445.67|442.79|445.36|442.48|0
1649255230000|2022-04-06 14:27:10|444.9|442.02|444.6|441.72|444.9|442.02|444.44|441.56|0
1649255240000|2022-04-06 14:27:20|444.75|441.87|445.52|442.64|445.52|442.64|444.75|441.87|0
1649255250000|2022-04-06 14:27:30|445.67|442.79|445.83|442.95|445.83|442.95|445.52|442.64|0
1649255260000|2022-04-06 14:27:40|445.67|442.79|445.98|443.1|446.13|443.25|445.67|442.79|0
1649255270000|2022-04-06 14:27:50|445.83|442.95|446.13|443.25|446.13|443.25|445.83|442.95|0
1649255280000|2022-04-06 14:28:00|446.59|443.71|447.21|444.33|447.21|444.33|446.59|443.71|0
1649255290000|2022-04-06 14:28:10|447.52|444.64|447.67|444.79|447.67|444.79|447.36|444.48|0
1649255300000|2022-04-06 14:28:20|447.06|444.18|447.52|444.64|447.52|444.64|447.06|444.18|0
1649255310000|2022-04-06 14:28:30|447.67|444.79|447.36|444.48|447.67|444.79|447.36|444.48|0
1649255320000|2022-04-06 14:28:40|447.06|444.18|447.36|444.48|447.36|444.48|447.06|444.18|0
1649255330000|2022-04-06 14:28:50|447.67|444.79|447.52|444.64|447.83|444.95|447.52|444.64|0
1649255340000|2022-04-06 14:29:00|447.67|444.79|447.52|444.64|447.83|444.95|447.52|444.64|0
1649255350000|2022-04-06 14:29:10|447.67|444.79|447.83|444.95|447.98|445.1|447.67|444.79|0
1649255360000|2022-04-06 14:29:20|447.52|444.64|447.21|444.33|447.67|444.79|447.21|444.33|0
1649255370000|2022-04-06 14:29:30|447.36|444.48|447.52|444.64|447.52|444.64|447.36|444.48|0
1649255380000|2022-04-06 14:29:40|447.67|444.79|447.52|444.64|447.83|444.95|447.52|444.64|0
1649255390000|2022-04-06 14:29:50|447.67|444.79|448.14|445.26|448.14|445.26|447.67|444.79|0
1649255400000|2022-04-06 14:30:00|447.83|444.95|448.14|445.26|448.29|445.41|447.83|444.95|0
1649255410000|2022-04-06 14:30:10|448.29|445.41|447.98|445.1|448.29|445.41|447.98|445.1|0
1649255420000|2022-04-06 14:30:20|447.83|444.95|448.13|445.25|448.13|445.25|447.83|444.95|0
1649255430000|2022-04-06 14:30:30|447.98|445.1|447.67|444.79|447.98|445.1|447.36|444.48|0
1649255440000|2022-04-06 14:30:40|447.52|444.64|447.67|444.79|447.67|444.79|447.52|444.64|0
1649255450000|2022-04-06 14:30:50|447.83|444.95|447.36|444.48|447.83|444.95|447.21|444.33|0
1649255460000|2022-04-06 14:31:00|447.52|444.64|446.75|443.87|447.52|444.64|446.75|443.87|0
1649255470000|2022-04-06 14:31:10|447.06|444.18|446.75|443.87|447.06|444.18|446.75|443.87|0
1649255480000|2022-04-06 14:31:20|446.59|443.71|447.06|444.18|447.06|444.18|446.59|443.71|0
1649255490000|2022-04-06 14:31:30|447.36|444.48|447.21|444.33|447.52|444.64|447.21|444.33|0
1649255500000|2022-04-06 14:31:40|447.06|444.18|446.59|443.71|447.06|444.18|446.59|443.71|0
1649255510000|2022-04-06 14:31:50|446.29|443.41|447.21|444.33|447.21|444.33|446.29|443.41|0
1649255520000|2022-04-06 14:32:00|447.36|444.48|447.98|445.1|447.98|445.1|447.36|444.48|0
1649255530000|2022-04-06 14:32:10|448.13|445.25|448.44|445.56|448.44|445.56|448.13|445.25|0
1649255540000|2022-04-06 14:32:20|448.6|445.72|448.6|445.72|448.6|445.72|448.29|445.41|0
1649255550000|2022-04-06 14:32:30|448.75|445.87|448.44|445.56|448.75|445.87|448.44|445.56|0
1649255560000|2022-04-06 14:32:40|448.6|445.72|448.29|445.41|448.6|445.72|448.29|445.41|0
1649255570000|2022-04-06 14:32:50|448.44|445.56|447.98|445.1|448.6|445.72|447.98|445.1|0
1649255580000|2022-04-06 14:33:00|448.21|445.33|448.44|445.56|448.44|445.56|448.21|445.33|0
1649255590000|2022-04-06 14:33:10|448.6|445.72|448.75|445.87|448.99|446.11|448.6|445.72|0
1649255600000|2022-04-06 14:33:20|448.91|446.03|448.75|445.87|448.91|446.03|448.75|445.87|0
1649255610000|2022-04-06 14:33:30|448.6|445.72|448.91|446.03|449.06|446.18|448.6|445.72|0
1649255620000|2022-04-06 14:33:40|449.06|446.18|448.91|446.03|449.06|446.18|448.75|445.87|0
1649255630000|2022-04-06 14:33:50|448.6|445.72|448.75|445.87|448.75|445.87|448.6|445.72|0
1649255640000|2022-04-06 14:34:00|449.06|446.18|449.37|446.49|449.37|446.49|449.06|446.18|0
1649255650000|2022-04-06 14:34:10|449.52|446.64|449.37|446.49|449.52|446.64|449.21|446.33|0
1649255660000|2022-04-06 14:34:20|449.21|446.33|449.37|446.49|449.52|446.64|449.21|446.33|0
1649255670000|2022-04-06 14:34:30|449.21|446.33|449.37|446.49|449.52|446.64|449.21|446.33|0
1649255680000|2022-04-06 14:34:40|449.52|446.64|447.98|445.1|449.52|446.64|447.98|445.1|0
1649255690000|2022-04-06 14:34:50|448.13|445.25|447.98|445.1|448.6|445.72|447.98|445.1|0
1649255700000|2022-04-06 14:35:00|447.36|444.48|445.13|442.25|447.36|444.48|445.13|442.25|0
1649255710000|2022-04-06 14:35:10|445.67|442.79|445.82|442.94|446.13|443.25|445.67|442.79|0
1649255720000|2022-04-06 14:35:20|445.36|442.48|445.52|442.64|445.52|442.64|445.36|442.48|0
1649255730000|2022-04-06 14:35:30|445.82|442.94|446.83|443.95|446.83|443.95|445.82|442.94|0
1649255740000|2022-04-06 14:35:40|446.75|443.87|445.98|443.1|446.75|443.87|445.98|443.1|0
1649255750000|2022-04-06 14:35:50|445.82|442.94|445.82|442.94|445.82|442.94|445.82|442.94|0
1649255760000|2022-04-06 14:36:00|445.98|443.1|446.28|443.4|446.28|443.4|445.67|442.79|0
1649255770000|2022-04-06 14:36:10|446.06|443.18|445.67|442.79|446.21|443.33|445.67|442.79|0
1649255780000|2022-04-06 14:36:20|445.82|442.94|446.59|443.71|446.59|443.71|445.82|442.94|0
1649255790000|2022-04-06 14:36:30|447.52|444.64|447.75|444.87|447.75|444.87|447.52|444.64|0
1649255800000|2022-04-06 14:36:40|447.82|444.94|447.21|444.33|447.82|444.94|447.21|444.33|0
1649255810000|2022-04-06 14:36:50|447.05|444.17|446.9|444.02|447.21|444.33|446.9|444.02|0
1649255820000|2022-04-06 14:37:00|447.36|444.48|447.36|444.48|447.44|444.56|447.36|444.48|0
1649255830000|2022-04-06 14:37:10|447.05|444.17|447.05|444.17|447.05|444.17|447.05|444.17|0
1649255840000|2022-04-06 14:37:20|447.36|444.48|447.82|444.94|447.98|445.1|447.36|444.48|0
1649255850000|2022-04-06 14:37:30|447.67|444.79|447.05|444.17|447.67|444.79|447.05|444.17|0
1649255860000|2022-04-06 14:37:40|447.21|444.33|447.52|444.64|447.52|444.64|447.05|444.17|0
1649255870000|2022-04-06 14:37:50|446.98|444.1|446.9|444.02|446.98|444.1|446.59|443.71|0
1649255880000|2022-04-06 14:38:00|446.59|443.71|446.44|443.56|446.59|443.71|446.28|443.4|0
1649255890000|2022-04-06 14:38:10|446.28|443.4|445.98|443.1|446.59|443.71|445.98|443.1|0
1649255900000|2022-04-06 14:38:20|446.13|443.25|446.74|443.86|446.74|443.86|446.13|443.25|0
1649255910000|2022-04-06 14:38:30|446.83|443.95|447.21|444.33|447.36|444.48|446.83|443.95|0
1649255920000|2022-04-06 14:38:40|446.9|444.02|446.74|443.86|446.9|444.02|446.59|443.71|0
1649255930000|2022-04-06 14:38:50|446.59|443.71|445.82|442.94|446.59|443.71|445.67|442.79|0
1649255940000|2022-04-06 14:39:00|445.67|442.79|445.21|442.33|445.67|442.79|445.21|442.33|0
1649255950000|2022-04-06 14:39:10|445.13|442.25|445.21|442.33|445.21|442.33|445.05|442.17|0
1649255960000|2022-04-06 14:39:20|445.05|442.17|445.21|442.33|445.36|442.48|445.05|442.17|0
1649255970000|2022-04-06 14:39:30|445.44|442.56|445.05|442.17|445.44|442.56|445.05|442.17|0
1649255980000|2022-04-06 14:39:40|444.9|442.02|445.36|442.48|445.36|442.48|444.9|442.02|0
1649255990000|2022-04-06 14:39:50|445.67|442.79|444.9|442.02|445.82|442.94|444.9|442.02|0
1649256000000|2022-04-06 14:40:00|445.36|442.48|446.28|443.4|446.44|443.56|445.36|442.48|0
1649256010000|2022-04-06 14:40:10|446.52|443.64|446.74|443.86|446.74|443.86|446.28|443.4|0
1649256020000|2022-04-06 14:40:20|446.59|443.71|446.59|443.71|446.9|444.02|446.59|443.71|0
1649256030000|2022-04-06 14:40:30|446.44|443.56|446.59|443.71|446.59|443.71|446.44|443.56|0
1649256040000|2022-04-06 14:40:40|445.97|443.09|445.97|443.09|445.97|443.09|445.67|442.79|0
1649256050000|2022-04-06 14:40:50|446.13|443.25|445.82|442.94|446.13|443.25|445.82|442.94|0
1649256060000|2022-04-06 14:41:00|445.97|443.09|445.36|442.48|445.97|443.09|445.21|442.33|0
1649256070000|2022-04-06 14:41:10|445.21|442.33|444.59|441.71|445.21|442.33|444.44|441.56|0
1649256080000|2022-04-06 14:41:20|444.44|441.56|444.28|441.4|444.44|441.56|444.13|441.25|0
1649256090000|2022-04-06 14:41:30|444.59|441.71|444.9|442.02|444.9|442.02|444.59|441.71|0
1649256100000|2022-04-06 14:41:40|444.75|441.87|445.51|442.63|445.51|442.63|444.75|441.87|0
1649256110000|2022-04-06 14:41:50|445.75|442.87|445.82|442.94|445.82|442.94|445.67|442.79|0
1649256120000|2022-04-06 14:42:00|445.97|443.09|446.9|444.02|446.9|444.02|445.97|443.09|0
1649256130000|2022-04-06 14:42:10|446.74|443.86|446.9|444.02|447.05|444.17|446.74|443.86|0
1649256140000|2022-04-06 14:42:20|446.59|443.71|446.28|443.4|446.59|443.71|446.05|443.17|0
1649256150000|2022-04-06 14:42:30|446.13|443.25|444.95|442.07|446.13|443.25|444.95|442.07|0
1649256160000|2022-04-06 14:42:40|444.72|441.84|444.49|441.61|444.72|441.84|444.49|441.61|0
1649256170000|2022-04-06 14:42:50|444.03|441.15|443.96|441.08|444.03|441.15|443.57|440.69|0
1649256180000|2022-04-06 14:43:00|443.72|440.84|442.19|439.31|443.72|440.84|442.19|439.31|0
1649256190000|2022-04-06 14:43:10|442.65|439.77|443.42|440.54|443.42|440.54|442.65|439.77|0
1649256200000|2022-04-06 14:43:20|443.72|440.84|443.8|440.92|444.03|441.15|443.72|440.84|0
1649256210000|2022-04-06 14:43:30|443.57|440.69|443.42|440.54|443.72|440.84|443.42|440.54|0
1649256220000|2022-04-06 14:43:40|443.57|440.69|444.03|441.15|444.03|441.15|443.57|440.69|0
1649256230000|2022-04-06 14:43:50|443.88|441|443.34|440.46|443.88|441|443.34|440.46|0
1649256240000|2022-04-06 14:44:00|443.88|441|444.03|441.15|444.03|441.15|443.72|440.84|0
1649256250000|2022-04-06 14:44:10|443.57|440.69|444.03|441.15|444.11|441.23|443.57|440.69|0
1649256260000|2022-04-06 14:44:20|443.88|441|444.18|441.3|444.18|441.3|443.88|441|0
1649256270000|2022-04-06 14:44:30|443.88|441|444.03|441.15|444.03|441.15|443.57|440.69|0
1649256280000|2022-04-06 14:44:40|443.57|440.69|443.57|440.69|443.72|440.84|443.57|440.69|0
1649256290000|2022-04-06 14:44:50|443.72|440.84|443.88|441|443.88|441|443.72|440.84|0
1649256300000|2022-04-06 14:45:00|444.34|441.46|444.34|441.46|444.34|441.46|444.03|441.15|0
1649256310000|2022-04-06 14:45:10|444.8|441.92|444.49|441.61|444.8|441.92|444.49|441.61|0
1649256320000|2022-04-06 14:45:20|444.34|441.46|443.57|440.69|444.34|441.46|443.57|440.69|0
1649256330000|2022-04-06 14:45:30|443.72|440.84|444.18|441.3|444.18|441.3|443.72|440.84|0
1649256340000|2022-04-06 14:45:40|444.34|441.46|444.34|441.46|444.34|441.46|444.34|441.46|0
1649256350000|2022-04-06 14:45:50|444.03|441.15|443.87|440.99|444.18|441.3|443.87|440.99|0
1649256360000|2022-04-06 14:46:00|443.72|440.84|443.57|440.69|444.03|441.15|443.57|440.69|0
1649256370000|2022-04-06 14:46:10|443.72|440.84|444.03|441.15|444.03|441.15|443.72|440.84|0
1649256380000|2022-04-06 14:46:20|443.87|440.99|443.17|440.77|443.87|440.99|443.17|440.53|0
1649256390000|2022-04-06 14:46:30|443.33|440.93|442.71|440.31|443.33|440.93|442.25|439.85|0
1649256400000|2022-04-06 14:46:40|442.56|440.16|442.41|440.01|442.56|440.16|442.41|440.01|0
1649256410000|2022-04-06 14:46:50|442.1|439.7|442.41|440.01|442.41|440.01|442.1|439.7|0
1649256420000|2022-04-06 14:47:00|442.71|440.31|442.64|440.24|442.87|440.47|442.64|440.24|0
1649256430000|2022-04-06 14:47:10|442.41|440.01|443.33|440.93|443.33|440.93|442.41|440.01|0
1649256440000|2022-04-06 14:47:20|443.56|441.16|443.02|440.62|443.56|441.16|442.87|440.47|0
1649256450000|2022-04-06 14:47:30|443.17|440.77|443.02|440.62|443.17|440.77|442.87|440.47|0
1649256460000|2022-04-06 14:47:40|442.87|440.47|442.64|440.24|443.02|440.62|442.64|440.24|0
1649256470000|2022-04-06 14:47:50|442.71|440.31|442.87|440.47|443.02|440.62|442.71|440.31|0
1649256480000|2022-04-06 14:48:00|442.71|440.31|443.48|441.08|443.48|441.08|442.71|440.31|0
1649256490000|2022-04-06 14:48:10|443.63|441.23|443.79|441.39|443.79|441.39|443.63|441.23|0
1649256500000|2022-04-06 14:48:20|443.63|441.23|443.33|440.93|443.63|441.23|443.17|440.77|0
1649256510000|2022-04-06 14:48:30|443.17|440.77|443.17|440.77|443.17|440.77|443.02|440.62|0
1649256520000|2022-04-06 14:48:40|443.33|440.93|443.63|441.23|443.63|441.23|443.33|440.93|0
1649256530000|2022-04-06 14:48:50|443.48|441.08|443.79|441.39|443.79|441.39|443.48|441.08|0
1649256540000|2022-04-06 14:49:00|443.63|441.23|443.79|441.39|443.79|441.39|443.63|441.23|0
1649256550000|2022-04-06 14:49:10|443.41|441.01|443.48|441.08|443.63|441.23|443.41|441.01|0
1649256560000|2022-04-06 14:49:20|443.33|440.93|442.71|440.31|443.33|440.93|442.71|440.31|0
1649256570000|2022-04-06 14:49:30|442.56|440.16|442.56|440.16|442.56|440.16|442.41|440.01|0
1649256580000|2022-04-06 14:49:40|442.41|440.01|442.41|440.01|442.41|440.01|442.41|440.01|0
1649256590000|2022-04-06 14:49:50|442.25|439.85|442.25|439.85|442.41|440.01|442.1|439.7|0
1649256600000|2022-04-06 14:50:00|442.56|440.16|442.1|439.7|442.56|440.16|442.1|439.7|0
1649256610000|2022-04-06 14:50:10|442.25|439.85|442.41|440.01|442.41|440.01|441.95|439.55|0
1649256620000|2022-04-06 14:50:20|441.84|439.44|440.67|438.27|441.84|439.44|440.67|438.27|0
1649256630000|2022-04-06 14:50:30|441.28|438.88|441.67|439.27|441.67|439.27|441.28|438.88|0
1649256640000|2022-04-06 14:50:40|442.05|439.65|442.2|439.8|442.2|439.8|442.05|439.65|0
1649256650000|2022-04-06 14:50:50|442.51|440.11|442.51|440.11|442.51|440.11|442.36|439.96|0
1649256660000|2022-04-06 14:51:00|442.36|439.96|442.51|440.11|442.51|440.11|442.28|439.88|0
1649256670000|2022-04-06 14:51:10|442.36|439.96|442.28|439.88|442.36|439.96|442.2|439.8|0
1649256680000|2022-04-06 14:51:20|442.51|440.11|442.67|440.27|442.67|440.27|442.51|440.11|0
1649256690000|2022-04-06 14:51:30|442.51|440.11|442.67|440.27|442.67|440.27|442.51|440.11|0
1649256700000|2022-04-06 14:51:40|442.51|440.11|442.05|439.65|442.51|440.11|441.74|439.34|0
1649256710000|2022-04-06 14:51:50|442.2|439.8|442.36|439.96|442.44|440.04|442.05|439.65|0
1649256720000|2022-04-06 14:52:00|442.05|439.65|442.51|440.11|442.51|440.11|442.05|439.65|0
1649256730000|2022-04-06 14:52:10|442.66|440.26|443.74|441.34|443.74|441.34|442.66|440.26|0
1649256740000|2022-04-06 14:52:20|443.9|441.5|443.28|440.88|443.9|441.5|443.28|440.88|0
1649256750000|2022-04-06 14:52:30|443.43|441.03|443.43|441.03|443.74|441.34|443.43|441.03|0
1649256760000|2022-04-06 14:52:40|443.28|440.88|443.59|441.19|443.59|441.19|443.13|440.73|0
1649256770000|2022-04-06 14:52:50|443.74|441.34|443.59|441.19|443.74|441.34|443.59|441.19|0
1649256780000|2022-04-06 14:53:00|444.05|441.65|444.44|442.04|444.44|442.04|444.05|441.65|0
1649256790000|2022-04-06 14:53:10|444.51|442.11|444.67|442.27|444.67|442.27|444.36|441.96|0
1649256800000|2022-04-06 14:53:20|444.82|442.42|444.67|442.27|444.82|442.42|444.67|442.27|0
1649256810000|2022-04-06 14:53:30|444.82|442.42|444.82|442.42|444.98|442.58|444.82|442.42|0
1649256820000|2022-04-06 14:53:40|444.36|441.96|444.21|441.81|444.36|441.96|444.21|441.81|0
1649256830000|2022-04-06 14:53:50|444.13|441.73|444.21|441.81|444.21|441.81|444.13|441.73|0
1649256840000|2022-04-06 14:54:00|444.36|441.96|444.67|442.27|444.67|442.27|444.21|441.81|0
1649256850000|2022-04-06 14:54:10|444.82|442.42|444.05|441.65|444.82|442.42|444.05|441.65|0
1649256860000|2022-04-06 14:54:20|443.74|441.34|443.43|441.03|443.74|441.34|443.43|441.03|0
1649256870000|2022-04-06 14:54:30|443.59|441.19|443.67|441.27|443.67|441.27|443.43|441.03|0
1649256880000|2022-04-06 14:54:40|443.74|441.34|443.74|441.34|443.9|441.5|443.74|441.34|0
1649256890000|2022-04-06 14:54:50|444.21|441.81|444.51|442.11|444.59|442.19|444.21|441.81|0
1649256900000|2022-04-06 14:55:00|444.44|442.04|444.36|441.96|444.67|442.27|444.05|441.65|0
1649256910000|2022-04-06 14:55:10|444.05|441.65|443.9|441.5|444.2|441.8|443.9|441.5|0
1649256920000|2022-04-06 14:55:20|443.74|441.34|443.28|440.88|443.74|441.34|443.13|440.73|0
1649256930000|2022-04-06 14:55:30|442.97|440.57|443.59|441.19|443.59|441.19|442.97|440.57|0
1649256940000|2022-04-06 14:55:40|443.51|441.11|443.74|441.34|443.74|441.34|443.43|441.03|0
1649256950000|2022-04-06 14:55:50|444.05|441.65|443.43|441.03|444.05|441.65|443.43|441.03|0
1649256960000|2022-04-06 14:56:00|443.28|440.88|444.05|441.65|444.05|441.65|443.28|440.88|0
1649256970000|2022-04-06 14:56:10|444.2|441.8|444.28|441.88|444.28|441.88|444.2|441.8|0
1649256980000|2022-04-06 14:56:20|444.67|442.27|444.98|442.58|444.98|442.58|444.67|442.27|0
1649256990000|2022-04-06 14:56:30|444.51|442.11|444.36|441.96|444.51|442.11|444.36|441.96|0
1649257000000|2022-04-06 14:56:40|444.51|442.11|444.2|441.8|444.51|442.11|444.2|441.8|0
1649257010000|2022-04-06 14:56:50|444.51|442.11|444.05|441.65|444.51|442.11|443.74|441.34|0
1649257020000|2022-04-06 14:57:00|444.2|441.8|444.44|442.04|444.51|442.11|444.2|441.8|0
1649257030000|2022-04-06 14:57:10|444.2|441.8|444.51|442.11|444.51|442.11|444.05|441.65|0
1649257040000|2022-04-06 14:57:20|444.36|441.96|444.67|442.27|444.67|442.27|444.36|441.96|0
1649257050000|2022-04-06 14:57:30|444.36|441.96|444.51|442.11|444.51|442.11|444.36|441.96|0
1649257060000|2022-04-06 14:57:40|444.67|442.27|444.82|442.42|444.82|442.42|444.67|442.27|0
1649257070000|2022-04-06 14:57:50|444.98|442.58|445.13|442.73|445.13|442.73|444.98|442.58|0
1649257080000|2022-04-06 14:58:00|444.51|442.11|444.51|442.11|444.67|442.27|444.51|442.11|0
1649257090000|2022-04-06 14:58:10|444.67|442.27|444.51|442.11|444.67|442.27|444.36|441.96|0
1649257100000|2022-04-06 14:58:20|444.36|441.96|444.75|442.35|444.75|442.35|444.2|441.8|0
1649257110000|2022-04-06 14:58:30|444.67|442.27|444.98|442.58|444.98|442.58|444.67|442.27|0
1649257120000|2022-04-06 14:58:40|445.21|442.81|444.98|442.58|445.21|442.81|444.98|442.58|0
1649257130000|2022-04-06 14:58:50|444.82|442.42|444.51|442.11|444.82|442.42|444.36|441.96|0
1649257140000|2022-04-06 14:59:00|444.82|442.42|444.67|442.27|444.82|442.42|444.67|442.27|0
1649257150000|2022-04-06 14:59:10|444.82|442.42|444.82|442.42|444.82|442.42|444.67|442.27|0
1649257160000|2022-04-06 14:59:20|444.67|442.27|445.13|442.73|445.13|442.73|444.67|442.27|0
1649257170000|2022-04-06 14:59:30|445.28|442.88|445.13|442.73|445.44|443.04|445.13|442.73|0
1649257180000|2022-04-06 14:59:40|445.44|443.04|445.59|443.19|445.59|443.19|445.44|443.04|0
1649257190000|2022-04-06 14:59:50|445.75|443.35|445.75|443.35|445.75|443.35|445.59|443.19|0
1649257200000|2022-04-06 15:00:00|446.06|443.66|446.06|443.66|446.21|443.81|446.06|443.66|0
1649257210000|2022-04-06 15:00:10|445.75|443.35|445.13|442.73|445.75|443.35|445.13|442.73|0
1649257220000|2022-04-06 15:00:20|445.28|442.88|445.28|442.88|445.28|442.88|444.97|442.57|0
1649257230000|2022-04-06 15:00:30|445.59|443.19|445.28|442.88|445.59|443.19|444.97|442.57|0
1649257240000|2022-04-06 15:00:40|445.59|443.19|445.75|443.35|445.75|443.35|445.59|443.19|0
1649257250000|2022-04-06 15:00:50|445.9|443.5|446.06|443.66|446.06|443.66|445.9|443.5|0
1649257260000|2022-04-06 15:01:00|445.9|443.5|446.06|443.66|446.06|443.66|445.9|443.5|0
1649257270000|2022-04-06 15:01:10|445.9|443.5|445.9|443.5|445.9|443.5|445.9|443.5|0
1649257280000|2022-04-06 15:01:20|445.75|443.35|445.9|443.5|445.9|443.5|445.75|443.35|0
1649257290000|2022-04-06 15:01:30|445.83|443.43|445.75|443.35|445.9|443.5|445.75|443.35|0
1649257300000|2022-04-06 15:01:40|445.9|443.5|446.06|443.66|446.06|443.66|445.9|443.5|0
1649257310000|2022-04-06 15:01:50|446.21|443.81|446.06|443.66|446.21|443.81|445.9|443.5|0
1649257320000|2022-04-06 15:02:00|445.9|443.5|446.06|443.66|446.06|443.66|445.75|443.35|0
1649257330000|2022-04-06 15:02:10|446.21|443.81|446.37|443.97|446.37|443.97|446.06|443.66|0
1649257340000|2022-04-06 15:02:20|446.06|443.66|446.14|443.74|446.14|443.74|445.98|443.58|0
1649257350000|2022-04-06 15:02:30|445.75|443.35|445.9|443.5|445.9|443.5|445.75|443.35|0
1649257360000|2022-04-06 15:02:40|445.75|443.35|444.82|442.42|445.75|443.35|444.82|442.42|0
1649257370000|2022-04-06 15:02:50|444.67|442.27|444.36|441.96|444.67|442.27|444.36|441.96|0
1649257380000|2022-04-06 15:03:00|444.05|441.65|443.43|441.03|444.05|441.65|443.43|441.03|0
1649257390000|2022-04-06 15:03:10|443.59|441.19|444.36|441.96|444.36|441.96|443.59|441.19|0
1649257400000|2022-04-06 15:03:20|444.44|442.04|445.13|442.73|445.13|442.73|444.44|442.04|0
1649257410000|2022-04-06 15:03:30|445.28|442.88|445.28|442.88|445.59|443.19|445.28|442.88|0
1649257420000|2022-04-06 15:03:40|445.44|443.04|445.44|443.04|445.44|443.04|445.44|443.04|0
1649257430000|2022-04-06 15:03:50|445.59|443.19|445.83|443.43|445.83|443.43|445.44|443.04|0
1649257440000|2022-04-06 15:04:00|445.75|443.35|445.9|443.5|445.9|443.5|445.75|443.35|0
1649257450000|2022-04-06 15:04:10|445.44|443.04|444.66|442.26|445.67|443.27|444.66|442.26|0
1649257460000|2022-04-06 15:04:20|444.97|442.57|444.2|441.8|444.97|442.57|444.2|441.8|0
1649257470000|2022-04-06 15:04:30|444.05|441.65|443.28|440.88|444.05|441.65|443.28|440.88|0
1649257480000|2022-04-06 15:04:40|443.74|441.34|443.58|441.18|443.89|441.49|443.58|441.18|0
1649257490000|2022-04-06 15:04:50|443.43|441.03|442.81|440.41|443.43|441.03|442.81|440.41|0
1649257500000|2022-04-06 15:05:00|442.97|440.57|442.81|440.41|442.97|440.57|442.66|440.26|0
1649257510000|2022-04-06 15:05:10|442.66|440.26|442.97|440.57|442.97|440.57|442.51|440.11|0
1649257520000|2022-04-06 15:05:20|443.28|440.88|443.66|441.26|443.66|441.26|443.12|440.72|0
1649257530000|2022-04-06 15:05:30|443.74|441.34|443.74|441.34|444.05|441.65|443.74|441.34|0
1649257540000|2022-04-06 15:05:40|443.89|441.49|443.89|441.49|443.89|441.49|443.74|441.34|0
1649257550000|2022-04-06 15:05:50|444.05|441.65|444.05|441.65|444.05|441.65|443.74|441.34|0
1649257560000|2022-04-06 15:06:00|444.36|441.96|444.36|441.96|444.51|442.11|444.2|441.8|0
1649257570000|2022-04-06 15:06:10|444.2|441.8|444.51|442.11|444.51|442.11|444.05|441.65|0
1649257580000|2022-04-06 15:06:20|444.36|441.96|443.28|440.88|444.36|441.96|443.28|440.88|0
1649257590000|2022-04-06 15:06:30|443.43|441.03|443.82|441.42|443.82|441.42|443.43|441.03|0
1649257600000|2022-04-06 15:06:40|443.74|441.34|444.13|441.73|444.13|441.73|443.74|441.34|0
1649257610000|2022-04-06 15:06:50|443.89|441.49|443.74|441.34|443.89|441.49|443.58|441.18|0
1649257620000|2022-04-06 15:07:00|443.58|441.18|444.05|441.65|444.05|441.65|443.58|441.18|0
1649257630000|2022-04-06 15:07:10|443.58|441.18|444.2|441.8|444.2|441.8|443.58|441.18|0
1649257640000|2022-04-06 15:07:20|444.05|441.65|444.35|441.95|444.35|441.95|443.97|441.57|0
1649257650000|2022-04-06 15:07:30|444.51|442.11|445.05|442.65|445.05|442.65|444.51|442.11|0
1649257660000|2022-04-06 15:07:40|445.13|442.73|445.21|442.81|445.28|442.88|445.13|442.73|0
1649257670000|2022-04-06 15:07:50|445.28|442.88|445.28|442.88|445.44|443.04|445.28|442.88|0
1649257680000|2022-04-06 15:08:00|445.44|443.04|445.44|443.04|445.44|443.04|445.28|442.88|0
1649257690000|2022-04-06 15:08:10|445.59|443.19|445.59|443.19|445.67|443.27|445.59|443.19|0
1649257700000|2022-04-06 15:08:20|445.74|443.34|445.44|443.04|445.74|443.34|445.44|443.04|0
1649257710000|2022-04-06 15:08:30|445.59|443.19|445.28|442.88|445.59|443.19|445.28|442.88|0
1649257720000|2022-04-06 15:08:40|445.13|442.73|445.44|443.04|445.44|443.04|445.13|442.73|0
1649257730000|2022-04-06 15:08:50|445.74|443.34|445.44|443.04|445.74|443.34|445.44|443.04|0
1649257740000|2022-04-06 15:09:00|445.59|443.19|445.74|443.34|445.74|443.34|445.59|443.19|0
1649257750000|2022-04-06 15:09:10|445.9|443.5|445.59|443.19|445.9|443.5|445.59|443.19|0
1649257760000|2022-04-06 15:09:20|445.82|443.42|445.9|443.5|445.9|443.5|445.74|443.34|0
1649257770000|2022-04-06 15:09:30|446.05|443.65|446.67|444.27|446.67|444.27|445.9|443.5|0
1649257780000|2022-04-06 15:09:40|446.52|444.12|446.83|444.43|446.98|444.58|446.52|444.12|0
1649257790000|2022-04-06 15:09:50|446.98|444.58|446.36|443.96|446.98|444.58|446.36|443.96|0
1649257800000|2022-04-06 15:10:00|446.67|444.27|446.36|443.96|446.75|444.35|446.36|443.96|0
1649257810000|2022-04-06 15:10:10|446.05|443.65|445.74|443.34|446.05|443.65|445.74|443.34|0
1649257820000|2022-04-06 15:10:20|445.82|443.42|445.59|443.19|446.21|443.81|445.59|443.19|0
1649257830000|2022-04-06 15:10:30|445.13|442.73|446.05|443.65|446.05|443.65|445.13|442.73|0
1649257840000|2022-04-06 15:10:40|445.9|443.5|446.21|443.81|446.21|443.81|445.9|443.5|0
1649257850000|2022-04-06 15:10:50|446.36|443.96|446.67|444.27|446.67|444.27|446.36|443.96|0
1649257860000|2022-04-06 15:11:00|446.83|444.43|446.67|444.27|446.83|444.43|446.67|444.27|0
1649257870000|2022-04-06 15:11:10|446.21|443.81|446.21|443.81|446.36|443.96|446.21|443.81|0
1649257880000|2022-04-06 15:11:20|445.9|443.5|445.9|443.5|446.05|443.65|445.9|443.5|0
1649257890000|2022-04-06 15:11:30|446.21|443.81|446.21|443.81|446.36|443.96|446.21|443.81|0
1649257900000|2022-04-06 15:11:40|446.36|443.96|446.67|444.27|446.67|444.27|446.36|443.96|0
1649257910000|2022-04-06 15:11:50|446.21|443.81|446.21|443.81|446.52|444.12|446.21|443.81|0
1649257920000|2022-04-06 15:12:00|445.9|443.5|445.74|443.34|445.9|443.5|445.74|443.34|0
1649257930000|2022-04-06 15:12:10|445.59|443.19|445.74|443.34|445.74|443.34|445.43|443.03|0
1649257940000|2022-04-06 15:12:20|445.9|443.5|446.21|443.81|446.21|443.81|445.9|443.5|0
1649257950000|2022-04-06 15:12:30|446.52|444.12|446.83|444.43|446.83|444.43|446.44|444.04|0
1649257960000|2022-04-06 15:12:40|446.44|444.04|446.67|444.27|446.75|444.35|446.44|444.04|0
1649257970000|2022-04-06 15:12:50|446.36|443.96|446.36|443.96|446.52|444.12|446.36|443.96|0
1649257980000|2022-04-06 15:13:00|446.52|444.12|446.52|444.12|446.83|444.43|446.52|444.12|0
1649257990000|2022-04-06 15:13:10|446.36|443.96|446.05|443.65|446.36|443.96|445.74|443.34|0
1649258000000|2022-04-06 15:13:20|446.21|443.81|446.36|443.96|446.52|444.12|446.21|443.81|0
1649258010000|2022-04-06 15:13:30|446.29|443.89|446.05|443.65|446.29|443.89|446.05|443.65|0
1649258020000|2022-04-06 15:13:40|446.13|443.73|446.21|443.81|446.36|443.96|446.13|443.73|0
1649258030000|2022-04-06 15:13:50|446.36|443.96|446.21|443.81|446.36|443.96|446.21|443.81|0
1649258040000|2022-04-06 15:14:00|446.05|443.65|446.52|444.12|446.52|444.12|446.05|443.65|0
1649258050000|2022-04-06 15:14:10|446.36|443.96|446.05|443.65|446.36|443.96|446.05|443.65|0
1649258060000|2022-04-06 15:14:20|446.21|443.81|445.9|443.5|446.21|443.81|445.9|443.5|0
1649258070000|2022-04-06 15:14:30|445.74|443.34|445.59|443.19|445.74|443.34|445.59|443.19|0
1649258080000|2022-04-06 15:14:40|445.51|443.11|445.9|443.5|445.9|443.5|445.43|443.03|0
1649258090000|2022-04-06 15:14:50|446.05|443.65|446.21|443.81|446.21|443.81|445.9|443.5|0
1649258100000|2022-04-06 15:15:00|445.74|443.34|445.59|443.19|446.05|443.65|445.59|443.19|0
1649258110000|2022-04-06 15:15:10|445.43|443.03|445.12|442.72|445.43|443.03|444.97|442.57|0
1649258120000|2022-04-06 15:15:20|445.28|442.88|445.43|443.03|445.43|443.03|445.28|442.88|0
1649258130000|2022-04-06 15:15:30|445.59|443.19|445.28|442.88|445.74|443.34|445.28|442.88|0
1649258140000|2022-04-06 15:15:40|445.12|442.72|444.97|442.57|445.12|442.72|444.97|442.57|0
1649258150000|2022-04-06 15:15:50|445.12|442.72|445.43|443.03|445.43|443.03|445.12|442.72|0
1649258160000|2022-04-06 15:16:00|445.59|443.19|444.97|442.57|445.59|443.19|444.97|442.57|0
1649258170000|2022-04-06 15:16:10|445.12|442.72|445.36|442.96|445.43|443.03|445.12|442.72|0
1649258180000|2022-04-06 15:16:20|445.43|443.03|445.59|443.19|445.74|443.34|445.43|443.03|0
1649258190000|2022-04-06 15:16:30|445.9|443.5|446.21|443.81|446.21|443.81|445.9|443.5|0
1649258200000|2022-04-06 15:16:40|446.05|443.65|446.05|443.65|446.05|443.65|446.05|443.65|0
1649258210000|2022-04-06 15:16:50|446.36|443.96|446.05|443.65|446.36|443.96|446.05|443.65|0
1649258220000|2022-04-06 15:17:00|445.9|443.5|446.21|443.81|446.36|443.96|445.9|443.5|0
1649258230000|2022-04-06 15:17:10|446.36|443.96|446.36|443.96|446.51|444.11|446.36|443.96|0
1649258240000|2022-04-06 15:17:20|446.44|444.04|446.51|444.11|446.51|444.11|446.44|444.04|0
1649258250000|2022-04-06 15:17:30|446.36|443.96|446.21|443.81|446.36|443.96|446.05|443.65|0
1649258260000|2022-04-06 15:17:40|445.74|443.34|445.59|443.19|445.74|443.34|445.59|443.19|0
1649258270000|2022-04-06 15:17:50|445.43|443.03|445.12|442.72|445.43|443.03|445.12|442.72|0
1649258280000|2022-04-06 15:18:00|445.74|443.34|445.51|443.11|446.05|443.65|445.51|443.11|0
1649258290000|2022-04-06 15:18:10|445.43|443.03|445.74|443.34|445.74|443.34|445.43|443.03|0
1649258300000|2022-04-06 15:18:20|445.9|443.5|445.74|443.34|446.05|443.65|445.74|443.34|0
1649258310000|2022-04-06 15:18:30|445.9|443.5|446.05|443.65|446.05|443.65|445.74|443.34|0
1649258320000|2022-04-06 15:18:40|446.2|443.8|446.67|444.27|446.67|444.27|446.2|443.8|0
1649258330000|2022-04-06 15:18:50|446.82|444.42|446.82|444.42|446.98|444.58|446.67|444.27|0
1649258340000|2022-04-06 15:19:00|446.98|444.58|446.98|444.58|447.29|444.89|446.98|444.58|0
1649258350000|2022-04-06 15:19:10|446.67|444.27|446.75|444.35|446.75|444.35|446.67|444.27|0
1649258360000|2022-04-06 15:19:20|447.13|444.73|447.29|444.89|447.29|444.89|447.13|444.73|0
1649258370000|2022-04-06 15:19:30|447.6|445.2|446.82|444.42|447.75|445.35|446.82|444.42|0
1649258380000|2022-04-06 15:19:40|447.13|444.73|446.98|444.58|447.29|444.89|446.82|444.42|0
1649258390000|2022-04-06 15:19:50|446.82|444.42|446.98|444.58|446.98|444.58|446.82|444.42|0
1649258400000|2022-04-06 15:20:00|447.13|444.73|446.75|444.35|447.13|444.73|446.67|444.27|0
1649258410000|2022-04-06 15:20:10|446.82|444.42|446.98|444.58|446.98|444.58|446.82|444.42|0
1649258420000|2022-04-06 15:20:20|446.67|444.27|446.36|443.96|446.67|444.27|446.2|443.8|0
1649258430000|2022-04-06 15:20:30|446.2|443.8|446.05|443.65|446.2|443.8|446.05|443.65|0
1649258440000|2022-04-06 15:20:40|446.13|443.73|445.74|443.34|446.13|443.73|445.74|443.34|0
1649258450000|2022-04-06 15:20:50|445.59|443.19|445.74|443.34|445.74|443.34|445.59|443.19|0
1649258460000|2022-04-06 15:21:00|445.89|443.49|444.48|442.08|445.89|443.49|444.48|442.08|0
1649258470000|2022-04-06 15:21:10|444.33|441.93|446.46|444.06|446.46|444.06|444.33|441.93|0
1649258480000|2022-04-06 15:21:20|446.62|444.22|445.68|443.28|446.62|444.22|445.68|443.28|0
1649258490000|2022-04-06 15:21:30|445.37|442.97|445.3|442.9|445.37|442.97|445.22|442.82|0
1649258500000|2022-04-06 15:21:40|445.37|442.97|445.53|443.13|445.84|443.44|445.37|442.97|0
1649258510000|2022-04-06 15:21:50|445.84|443.44|445.68|443.28|445.84|443.44|445.37|442.97|0
1649258520000|2022-04-06 15:22:00|445.61|443.21|445.22|442.82|445.61|443.21|445.22|442.82|0
1649258530000|2022-04-06 15:22:10|444.91|442.51|445.37|442.97|445.37|442.97|444.91|442.51|0
1649258540000|2022-04-06 15:22:20|445.06|442.66|444.91|442.51|445.06|442.66|444.91|442.51|0
1649258550000|2022-04-06 15:22:30|444.83|442.43|444.44|442.04|444.91|442.51|444.44|442.04|0
1649258560000|2022-04-06 15:22:40|444.6|442.2|444.14|441.74|444.6|442.2|444.14|441.74|0
1649258570000|2022-04-06 15:22:50|443.67|441.27|442.98|440.58|443.67|441.27|442.98|440.58|0
1649258580000|2022-04-06 15:23:00|443.14|440.74|442.13|439.73|443.14|440.74|442.13|439.73|0
1649258590000|2022-04-06 15:23:10|441.82|439.42|442.29|439.89|442.44|440.04|441.82|439.42|0
1649258600000|2022-04-06 15:23:20|442.13|439.73|441.82|439.42|442.13|439.73|441.67|439.27|0
1649258610000|2022-04-06 15:23:30|441.67|439.27|441.36|438.96|441.67|439.27|441.21|438.81|0
1649258620000|2022-04-06 15:23:40|441.21|438.81|441.52|439.12|441.52|439.12|441.21|438.81|0
1649258630000|2022-04-06 15:23:50|441.67|439.27|441.82|439.42|441.82|439.42|441.67|439.27|0
1649258640000|2022-04-06 15:24:00|442.29|439.89|442.13|439.73|442.29|439.89|442.13|439.73|0
1649258650000|2022-04-06 15:24:10|442.29|439.89|442.29|439.89|442.59|440.19|442.29|439.89|0
1649258660000|2022-04-06 15:24:20|442.37|439.97|442.59|440.19|442.59|440.19|442.37|439.97|0
1649258670000|2022-04-06 15:24:30|442.75|440.35|443.06|440.66|443.06|440.66|442.75|440.35|0
1649258680000|2022-04-06 15:24:40|443.21|440.81|443.21|440.81|443.21|440.81|443.06|440.66|0
1649258690000|2022-04-06 15:24:50|443.36|440.96|443.52|441.12|443.67|441.27|443.36|440.96|0
1649258700000|2022-04-06 15:25:00|443.67|441.27|443.52|441.12|443.67|441.27|443.52|441.12|0
1649258710000|2022-04-06 15:25:10|443.67|441.27|443.83|441.43|443.83|441.43|443.67|441.27|0
1649258720000|2022-04-06 15:25:20|443.67|441.27|443.52|441.12|443.67|441.27|443.36|440.96|0
1649258730000|2022-04-06 15:25:30|443.67|441.27|444.13|441.73|444.13|441.73|443.67|441.27|0
1649258740000|2022-04-06 15:25:40|444.29|441.89|444.75|442.35|445.06|442.66|444.29|441.89|0
1649258750000|2022-04-06 15:25:50|444.68|442.28|444.44|442.04|444.75|442.35|444.44|442.04|0
1649258760000|2022-04-06 15:26:00|443.98|441.58|444.44|442.04|444.6|442.2|443.98|441.58|0
1649258770000|2022-04-06 15:26:10|444.75|442.35|444.6|442.2|444.75|442.35|444.6|442.2|0
1649258780000|2022-04-06 15:26:20|444.44|442.04|443.98|441.58|444.44|442.04|443.98|441.58|0
1649258790000|2022-04-06 15:26:30|443.83|441.43|443.52|441.12|443.83|441.43|443.36|440.96|0
1649258800000|2022-04-06 15:26:40|443.36|440.96|443.21|440.81|443.36|440.96|443.21|440.81|0
1649258810000|2022-04-06 15:26:50|442.75|440.35|442.9|440.5|442.98|440.58|442.75|440.35|0
1649258820000|2022-04-06 15:27:00|443.05|440.65|442.59|440.19|443.05|440.65|442.59|440.19|0
1649258830000|2022-04-06 15:27:10|442.75|440.35|442.9|440.5|443.05|440.65|442.75|440.35|0
1649258840000|2022-04-06 15:27:20|442.59|440.19|442.59|440.19|442.9|440.5|442.59|440.19|0
1649258850000|2022-04-06 15:27:30|442.44|440.04|442.59|440.19|442.59|440.19|442.44|440.04|0
1649258860000|2022-04-06 15:27:40|442.44|440.04|442.59|440.19|442.59|440.19|442.44|440.04|0
1649258870000|2022-04-06 15:27:50|442.9|440.5|443.05|440.65|443.05|440.65|442.9|440.5|0
1649258880000|2022-04-06 15:28:00|443.36|440.96|443.21|440.81|443.36|440.96|443.21|440.81|0
1649258890000|2022-04-06 15:28:10|443.36|440.96|443.36|440.96|443.52|441.12|443.36|440.96|0
1649258900000|2022-04-06 15:28:20|443.67|441.27|443.6|441.2|443.67|441.27|443.52|441.12|0
1649258910000|2022-04-06 15:28:30|442.9|440.5|443.36|440.96|443.36|440.96|442.9|440.5|0
1649258920000|2022-04-06 15:28:40|443.67|441.27|443.82|441.42|443.82|441.42|443.67|441.27|0
1649258930000|2022-04-06 15:28:50|443.67|441.27|443.67|441.27|443.67|441.27|443.21|440.81|0
1649258940000|2022-04-06 15:29:00|443.52|441.12|443.36|440.96|443.6|441.2|443.36|440.96|0
1649258950000|2022-04-06 15:29:10|443.21|440.81|443.21|440.81|443.36|440.96|443.21|440.81|0
1649258960000|2022-04-06 15:29:20|443.36|440.96|443.21|440.81|443.36|440.96|443.05|440.65|0
1649258970000|2022-04-06 15:29:30|443.52|441.12|443.36|440.96|443.52|441.12|443.36|440.96|0
1649258980000|2022-04-06 15:29:40|443.21|440.81|442.44|440.04|443.36|440.96|442.44|440.04|0
1649258990000|2022-04-06 15:29:50|442.75|440.35|442.9|440.5|443.05|440.65|442.75|440.35|0
1649259000000|2022-04-06 15:30:00|442.59|440.19|443.21|440.81|443.21|440.81|442.59|440.19|0
1649259010000|2022-04-06 15:30:10|443.05|440.65|442.9|440.5|443.05|440.65|442.9|440.5|0
1649259020000|2022-04-06 15:30:20|442.44|440.04|442.9|440.5|443.05|440.65|442.44|440.04|0
1649259030000|2022-04-06 15:30:30|442.44|440.04|442.74|440.34|442.74|440.34|442.44|440.04|0
1649259040000|2022-04-06 15:30:40|442.59|440.19|442.13|439.73|442.59|440.19|442.13|439.73|0
1649259050000|2022-04-06 15:30:50|442.28|439.88|441.97|439.57|442.28|439.88|441.97|439.57|0
1649259060000|2022-04-06 15:31:00|442.13|439.73|442.13|439.73|442.13|439.73|441.97|439.57|0
1649259070000|2022-04-06 15:31:10|442.44|440.04|442.59|440.19|442.59|440.19|442.28|439.88|0
1649259080000|2022-04-06 15:31:20|442.74|440.34|443.21|440.81|443.21|440.81|442.67|440.27|0
1649259090000|2022-04-06 15:31:30|443.52|441.12|444.13|441.73|444.13|441.73|443.52|441.12|0
1649259100000|2022-04-06 15:31:40|443.98|441.58|443.82|441.42|443.98|441.58|443.82|441.42|0
1649259110000|2022-04-06 15:31:50|443.98|441.58|443.67|441.27|444.13|441.73|443.67|441.27|0
1649259120000|2022-04-06 15:32:00|443.6|441.2|444.21|441.81|444.21|441.81|443.6|441.2|0
1649259130000|2022-04-06 15:32:10|444.13|441.73|444.6|442.2|444.6|442.2|444.13|441.73|0
1649259140000|2022-04-06 15:32:20|444.75|442.35|444.6|442.2|444.75|442.35|444.6|442.2|0
1649259150000|2022-04-06 15:32:30|444.75|442.35|444.98|442.58|444.98|442.58|444.75|442.35|0
1649259160000|2022-04-06 15:32:40|445.06|442.66|445.68|443.28|445.68|443.28|444.9|442.5|0
1649259170000|2022-04-06 15:32:50|445.83|443.43|445.68|443.28|445.83|443.43|445.37|442.97|0
1649259180000|2022-04-06 15:33:00|445.52|443.12|445.21|442.81|445.83|443.43|445.21|442.81|0
1649259190000|2022-04-06 15:33:10|445.37|442.97|444.9|442.5|445.37|442.97|444.9|442.5|0
1649259200000|2022-04-06 15:33:20|445.21|442.81|445.52|443.12|445.52|443.12|445.06|442.66|0
1649259210000|2022-04-06 15:33:30|445.6|443.2|445.52|443.12|445.6|443.2|445.52|443.12|0
1649259220000|2022-04-06 15:33:40|445.21|442.81|445.52|443.12|445.52|443.12|445.14|442.74|0
1649259230000|2022-04-06 15:33:50|445.37|442.97|445.37|442.97|445.52|443.12|445.21|442.81|0
1649259240000|2022-04-06 15:34:00|444.9|442.5|445.06|442.66|445.21|442.81|444.9|442.5|0
1649259250000|2022-04-06 15:34:10|445.21|442.81|444.9|442.5|445.21|442.81|444.9|442.5|0
1649259260000|2022-04-06 15:34:20|445.06|442.66|444.59|442.19|445.06|442.66|444.59|442.19|0
1649259270000|2022-04-06 15:34:30|444.75|442.35|444.59|442.19|444.75|442.35|444.59|442.19|0
1649259280000|2022-04-06 15:34:40|444.44|442.04|444.59|442.19|444.59|442.19|444.44|442.04|0
1649259290000|2022-04-06 15:34:50|444.75|442.35|445.06|442.66|445.06|442.66|444.67|442.27|0
1649259300000|2022-04-06 15:35:00|444.75|442.35|444.13|441.73|444.75|442.35|444.13|441.73|0
1649259310000|2022-04-06 15:35:10|444.44|442.04|444.13|441.73|444.44|442.04|444.13|441.73|0
1649259320000|2022-04-06 15:35:20|443.98|441.58|443.98|441.58|443.98|441.58|443.51|441.11|0
1649259330000|2022-04-06 15:35:30|444.44|442.04|444.75|442.35|444.75|442.35|444.44|442.04|0
1649259340000|2022-04-06 15:35:40|444.59|442.19|444.29|441.89|444.59|442.19|444.29|441.89|0
1649259350000|2022-04-06 15:35:50|444.13|441.73|443.98|441.58|444.13|441.73|443.82|441.42|0
1649259360000|2022-04-06 15:36:00|444.44|442.04|444.52|442.12|444.52|442.12|444.44|442.04|0
1649259370000|2022-04-06 15:36:10|444.59|442.19|444.44|442.04|444.67|442.27|444.44|442.04|0
1649259380000|2022-04-06 15:36:20|444.59|442.19|443.98|441.58|444.59|442.19|443.82|441.42|0
1649259390000|2022-04-06 15:36:30|444.13|441.73|444.59|442.19|444.59|442.19|444.13|441.73|0
1649259400000|2022-04-06 15:36:40|444.75|442.35|444.9|442.5|444.9|442.5|444.75|442.35|0
1649259410000|2022-04-06 15:36:50|444.75|442.35|444.67|442.27|444.9|442.5|444.67|442.27|0
1649259420000|2022-04-06 15:37:00|444.59|442.19|444.28|441.88|444.59|442.19|444.28|441.88|0
1649259430000|2022-04-06 15:37:10|444.59|442.19|444.75|442.35|444.9|442.5|444.59|442.19|0
1649259440000|2022-04-06 15:37:20|444.59|442.19|444.9|442.5|444.9|442.5|444.44|442.04|0
1649259450000|2022-04-06 15:37:30|445.21|442.81|444.75|442.35|445.21|442.81|444.67|442.27|0
1649259460000|2022-04-06 15:37:40|444.67|442.27|445.06|442.66|445.06|442.66|444.67|442.27|0
1649259470000|2022-04-06 15:37:50|445.14|442.74|444.9|442.5|445.21|442.81|444.75|442.35|0
1649259480000|2022-04-06 15:38:00|445.06|442.66|445.29|442.89|445.29|442.89|445.06|442.66|0
1649259490000|2022-04-06 15:38:10|445.21|442.81|444.75|442.35|445.21|442.81|444.75|442.35|0
1649259500000|2022-04-06 15:38:20|444.9|442.5|444.9|442.5|445.06|442.66|444.75|442.35|0
1649259510000|2022-04-06 15:38:30|444.75|442.35|444.59|442.19|444.75|442.35|444.59|442.19|0
1649259520000|2022-04-06 15:38:40|444.28|441.88|444.59|442.19|444.59|442.19|444.28|441.88|0
1649259530000|2022-04-06 15:38:50|444.75|442.35|444.59|442.19|444.75|442.35|444.44|442.04|0
1649259540000|2022-04-06 15:39:00|444.83|442.43|444.83|442.43|444.9|442.5|444.59|442.19|0
1649259550000|2022-04-06 15:39:10|445.21|442.81|445.21|442.81|445.37|442.97|445.21|442.81|0
1649259560000|2022-04-06 15:39:20|445.37|442.97|445.14|442.74|445.37|442.97|445.06|442.66|0
1649259570000|2022-04-06 15:39:30|445.21|442.81|444.98|442.58|445.21|442.81|444.98|442.58|0
1649259580000|2022-04-06 15:39:40|444.75|442.35|444.75|442.35|444.75|442.35|444.59|442.19|0
1649259590000|2022-04-06 15:39:50|444.9|442.5|444.98|442.58|445.06|442.66|444.9|442.5|0
1649259600000|2022-04-06 15:40:00|444.9|442.5|444.44|442.04|445.06|442.66|444.44|442.04|0
1649259610000|2022-04-06 15:40:10|444.59|442.19|444.75|442.35|445.06|442.66|444.59|442.19|0
1649259620000|2022-04-06 15:40:20|444.9|442.5|444.13|441.73|444.9|442.5|444.13|441.73|0
1649259630000|2022-04-06 15:40:30|443.51|441.11|443.36|440.96|443.51|441.11|443.36|440.96|0
1649259640000|2022-04-06 15:40:40|443.51|441.11|443.2|440.8|443.51|441.11|443.2|440.8|0
1649259650000|2022-04-06 15:40:50|442.9|440.5|443.05|440.65|443.05|440.65|442.9|440.5|0
1649259660000|2022-04-06 15:41:00|442.9|440.5|443.51|441.11|443.51|441.11|442.9|440.5|0
1649259670000|2022-04-06 15:41:10|443.67|441.27|443.82|441.42|443.82|441.42|443.67|441.27|0
1649259680000|2022-04-06 15:41:20|443.97|441.57|444.13|441.73|444.28|441.88|443.97|441.57|0
1649259690000|2022-04-06 15:41:30|444.28|441.88|443.2|440.8|444.28|441.88|443.2|440.8|0
1649259700000|2022-04-06 15:41:40|443.51|441.11|443.82|441.42|443.82|441.42|443.51|441.11|0
1649259710000|2022-04-06 15:41:50|443.67|441.27|443.67|441.27|443.67|441.27|443.67|441.27|0
1649259720000|2022-04-06 15:42:00|443.51|441.11|443.2|440.8|443.51|441.11|443.2|440.8|0
1649259730000|2022-04-06 15:42:10|442.97|440.57|443.05|440.65|443.2|440.8|442.97|440.57|0
1649259740000|2022-04-06 15:42:20|442.89|440.49|443.2|440.8|443.2|440.8|442.89|440.49|0
1649259750000|2022-04-06 15:42:30|443.36|440.96|443.05|440.65|443.36|440.96|443.05|440.65|0
1649259760000|2022-04-06 15:42:40|443.2|440.8|443.05|440.65|443.2|440.8|442.89|440.49|0
1649259770000|2022-04-06 15:42:50|442.89|440.49|442.74|440.34|442.89|440.49|442.74|440.34|0
1649259780000|2022-04-06 15:43:00|443.05|440.65|443.05|440.65|443.36|440.96|443.05|440.65|0
1649259790000|2022-04-06 15:43:10|443.13|440.73|443.36|440.96|443.51|441.11|443.13|440.73|0
1649259800000|2022-04-06 15:43:20|443.05|440.65|442.74|440.34|443.05|440.65|442.74|440.34|0
1649259810000|2022-04-06 15:43:30|443.2|440.8|443.51|441.11|443.51|441.11|443.2|440.8|0
1649259820000|2022-04-06 15:43:40|443.36|440.96|443.05|440.65|443.36|440.96|442.97|440.57|0
1649259830000|2022-04-06 15:43:50|443.2|440.8|443.2|440.8|443.2|440.8|443.05|440.65|0
1649259840000|2022-04-06 15:44:00|442.89|440.49|442.43|440.03|443.05|440.65|442.43|440.03|0
1649259850000|2022-04-06 15:44:10|442.28|439.88|442.67|440.27|442.67|440.27|442.28|439.88|0
1649259860000|2022-04-06 15:44:20|443.05|440.65|443.36|440.96|443.36|440.96|442.89|440.49|0
1649259870000|2022-04-06 15:44:30|443.51|441.11|443.36|440.96|443.51|441.11|443.36|440.96|0
1649259880000|2022-04-06 15:44:40|443.66|441.26|443.05|440.65|443.66|441.26|443.05|440.65|0
1649259890000|2022-04-06 15:44:50|442.89|440.49|442.43|440.03|442.89|440.49|442.43|440.03|0
1649259900000|2022-04-06 15:45:00|441.97|439.57|441.97|439.57|441.97|439.57|441.82|439.42|0
1649259910000|2022-04-06 15:45:10|441.82|439.42|441.05|438.65|441.82|439.42|440.89|438.49|0
1649259920000|2022-04-06 15:45:20|440.89|438.49|441.05|438.65|441.2|438.8|440.74|438.34|0
1649259930000|2022-04-06 15:45:30|441.2|438.8|441.2|438.8|441.2|438.8|441.05|438.65|0
1649259940000|2022-04-06 15:45:40|442.28|439.88|442.89|440.49|442.89|440.49|442.28|439.88|0
1649259950000|2022-04-06 15:45:50|442.74|440.34|442.12|439.72|442.74|440.34|442.12|439.72|0
1649259960000|2022-04-06 15:46:00|442.28|439.88|442.43|440.03|442.43|440.03|442.28|439.88|0
1649259970000|2022-04-06 15:46:10|442.59|440.19|442.89|440.49|442.89|440.49|442.59|440.19|0
1649259980000|2022-04-06 15:46:20|443.05|440.65|442.89|440.49|443.05|440.65|442.89|440.49|0
1649259990000|2022-04-06 15:46:30|442.82|440.42|442.43|440.03|442.82|440.42|442.43|440.03|0
1649260000000|2022-04-06 15:46:40|442.28|439.88|442.43|440.03|442.43|440.03|442.12|439.72|0
1649260010000|2022-04-06 15:46:50|442.74|440.34|441.97|439.57|442.74|440.34|441.97|439.57|0
1649260020000|2022-04-06 15:47:00|442.28|439.88|441.66|439.26|442.28|439.88|441.66|439.26|0
1649260030000|2022-04-06 15:47:10|441.51|439.11|441.2|438.8|441.51|439.11|441.2|438.8|0
1649260040000|2022-04-06 15:47:20|441.35|438.95|441.35|438.95|441.66|439.26|441.35|438.95|0
1649260050000|2022-04-06 15:47:30|441.51|439.11|441.51|439.11|441.51|439.11|441.51|439.11|0
1649260060000|2022-04-06 15:47:40|441.2|438.8|441.66|439.26|441.66|439.26|441.2|438.8|0
1649260070000|2022-04-06 15:47:50|441.51|439.11|441.35|438.95|441.51|439.11|441.35|438.95|0
1649260080000|2022-04-06 15:48:00|441.13|438.73|441.66|439.26|441.66|439.26|441.13|438.73|0
1649260090000|2022-04-06 15:48:10|441.51|439.11|441.74|439.34|441.81|439.41|441.51|439.11|0
1649260100000|2022-04-06 15:48:20|441.81|439.41|441.35|438.95|441.81|439.41|441.35|438.95|0
1649260110000|2022-04-06 15:48:30|441.05|438.65|440.74|438.34|441.05|438.65|440.74|438.34|0
1649260120000|2022-04-06 15:48:40|440.58|438.18|439.82|437.42|440.58|438.18|439.82|437.42|0
1649260130000|2022-04-06 15:48:50|439.97|437.57|439.66|437.26|439.97|437.57|439.66|437.26|0
1649260140000|2022-04-06 15:49:00|439.2|436.8|439.36|436.96|439.36|436.96|439.2|436.8|0
1649260150000|2022-04-06 15:49:10|439.28|436.88|439.05|436.65|439.36|436.96|439.05|436.65|0
1649260160000|2022-04-06 15:49:20|439.2|436.8|439.05|436.65|439.2|436.8|439.05|436.65|0
1649260170000|2022-04-06 15:49:30|438.9|436.5|438.13|435.73|438.9|436.5|438.13|435.73|0
1649260180000|2022-04-06 15:49:40|439.05|436.65|439.2|436.8|439.2|436.8|439.05|436.65|0
1649260190000|2022-04-06 15:49:50|439.13|436.73|439.36|436.96|439.36|436.96|439.13|436.73|0
1649260200000|2022-04-06 15:50:00|439.05|436.65|438.28|435.88|439.05|436.65|438.28|435.88|0
1649260210000|2022-04-06 15:50:10|438.13|435.73|437.83|435.43|438.13|435.73|437.83|435.43|0
1649260220000|2022-04-06 15:50:20|437.67|435.27|437.06|434.66|437.67|435.27|436.91|434.51|0
1649260230000|2022-04-06 15:50:30|436.91|434.51|436.91|434.51|437.06|434.66|436.76|434.36|0
1649260240000|2022-04-06 15:50:40|436.76|434.36|436.91|434.51|436.91|434.51|436.76|434.36|0
1649260250000|2022-04-06 15:50:50|437.06|434.66|437.21|434.81|437.21|434.81|437.06|434.66|0
1649260260000|2022-04-06 15:51:00|437.37|434.97|436.91|434.51|437.37|434.97|436.91|434.51|0
1649260270000|2022-04-06 15:51:10|437.37|434.97|437.37|434.97|437.37|434.97|437.21|434.81|0
1649260280000|2022-04-06 15:51:20|437.52|435.12|437.83|435.43|437.83|435.43|437.52|435.12|0
1649260290000|2022-04-06 15:51:30|438.44|436.04|438.44|436.04|438.44|436.04|438.44|436.04|0
1649260300000|2022-04-06 15:51:40|438.13|435.73|437.98|435.58|438.13|435.73|437.98|435.58|0
1649260310000|2022-04-06 15:51:50|437.83|435.43|437.67|435.27|437.83|435.43|437.52|435.12|0
1649260320000|2022-04-06 15:52:00|437.82|435.42|438.13|435.73|438.13|435.73|437.82|435.42|0
1649260330000|2022-04-06 15:52:10|438.44|436.04|438.9|436.5|438.9|436.5|438.44|436.04|0
1649260340000|2022-04-06 15:52:20|439.05|436.65|439.66|437.26|439.66|437.26|439.05|436.65|0
1649260350000|2022-04-06 15:52:30|439.51|437.11|439.51|437.11|439.51|437.11|439.51|437.11|0
1649260360000|2022-04-06 15:52:40|439.82|437.42|439.82|437.42|439.82|437.42|439.66|437.26|0
1649260370000|2022-04-06 15:52:50|439.66|437.26|438.9|436.5|439.66|437.26|438.9|436.5|0
1649260380000|2022-04-06 15:53:00|439.05|436.65|439.05|436.65|439.2|436.8|439.05|436.65|0
1649260390000|2022-04-06 15:53:10|438.9|436.5|438.74|436.34|439.05|436.65|438.74|436.34|0
1649260400000|2022-04-06 15:53:20|438.9|436.5|437.98|435.58|438.9|436.5|437.98|435.58|0
1649260410000|2022-04-06 15:53:30|437.82|435.42|437.82|435.42|437.98|435.58|437.82|435.42|0
1649260420000|2022-04-06 15:53:40|437.98|435.58|438.44|436.04|438.44|436.04|437.98|435.58|0
1649260430000|2022-04-06 15:53:50|438.74|436.34|438.74|436.34|438.74|436.34|438.44|436.04|0
1649260440000|2022-04-06 15:54:00|438.9|436.5|438.74|436.34|439.05|436.65|438.74|436.34|0
1649260450000|2022-04-06 15:54:10|439.2|436.8|439.36|436.96|439.36|436.96|439.2|436.8|0
1649260460000|2022-04-06 15:54:20|439.2|436.8|438.59|436.19|439.2|436.8|438.59|436.19|0
1649260470000|2022-04-06 15:54:30|438.74|436.34|438.59|436.19|438.82|436.42|438.59|436.19|0
1649260480000|2022-04-06 15:54:40|438.44|436.04|438.9|436.5|438.9|436.5|438.44|436.04|0
1649260490000|2022-04-06 15:54:50|438.74|436.34|438.74|436.34|438.74|436.34|438.74|436.34|0
1649260500000|2022-04-06 15:55:00|438.9|436.5|438.28|435.88|438.9|436.5|438.28|435.88|0
1649260510000|2022-04-06 15:55:10|438.06|435.66|438.74|436.34|438.74|436.34|438.06|435.66|0
1649260520000|2022-04-06 15:55:20|438.59|436.19|438.97|436.57|439.05|436.65|438.59|436.19|0
1649260530000|2022-04-06 15:55:30|439.05|436.65|439.51|437.11|439.51|437.11|439.05|436.65|0
1649260540000|2022-04-06 15:55:40|439.66|437.26|439.35|436.95|439.66|437.26|439.35|436.95|0
1649260550000|2022-04-06 15:55:50|439.51|437.11|439.2|436.8|439.51|437.11|439.2|436.8|0
1649260560000|2022-04-06 15:56:00|438.9|436.5|438.74|436.34|438.9|436.5|438.74|436.34|0
1649260570000|2022-04-06 15:56:10|438.89|436.49|438.74|436.34|438.89|436.49|438.74|436.34|0
1649260580000|2022-04-06 15:56:20|438.89|436.49|438.74|436.34|438.89|436.49|438.36|435.96|0
1649260590000|2022-04-06 15:56:30|439.05|436.65|439.66|437.26|439.66|437.26|438.89|436.49|0
1649260610000|2022-04-06 15:56:50|439.35|436.95|439.66|437.26|439.66|437.26|439.35|436.95|0
1649260620000|2022-04-06 15:57:00|439.51|437.11|439.66|437.26|439.66|437.26|439.51|437.11|0
1649260630000|2022-04-06 15:57:10|439.51|437.11|439.51|437.11|439.51|437.11|439.35|436.95|0
1649260640000|2022-04-06 15:57:20|439.35|436.95|439.81|437.41|439.81|437.41|439.35|436.95|0
1649260650000|2022-04-06 15:57:30|439.97|437.57|440.43|438.03|440.43|438.03|439.97|437.57|0
1649260660000|2022-04-06 15:57:40|440.58|438.18|440.27|437.87|440.58|438.18|440.27|437.87|0
1649260670000|2022-04-06 15:57:50|440.12|437.72|440.43|438.03|440.43|438.03|440.12|437.72|0
1649260680000|2022-04-06 15:58:00|440.58|438.18|440.12|437.72|440.58|438.18|440.12|437.72|0
1649260690000|2022-04-06 15:58:10|440.05|437.65|440.12|437.72|440.12|437.72|439.97|437.57|0
1649260700000|2022-04-06 15:58:20|440.2|437.8|439.97|437.57|440.27|437.87|439.97|437.57|0
1649260710000|2022-04-06 15:58:30|439.81|437.41|439.97|437.57|439.97|437.57|439.81|437.41|0
1649260720000|2022-04-06 15:58:40|439.81|437.41|439.81|437.41|439.81|437.41|439.81|437.41|0
1649260730000|2022-04-06 15:58:50|439.66|437.26|439.66|437.26|439.66|437.26|439.51|437.11|0
1649260740000|2022-04-06 15:59:00|439.81|437.41|439.97|437.57|440.12|437.72|439.81|437.41|0
1649260750000|2022-04-06 15:59:10|440.12|437.72|440.12|437.72|440.12|437.72|440.12|437.72|0
1649260760000|2022-04-06 15:59:20|439.81|437.41|440.35|437.95|440.35|437.95|439.81|437.41|0
1649260770000|2022-04-06 15:59:30|440.12|437.72|440.12|437.72|440.43|438.03|440.12|437.72|0
1649260780000|2022-04-06 15:59:40|439.97|437.57|439.59|437.19|439.97|437.57|439.51|437.11|0
1649260790000|2022-04-06 15:59:50|439.66|437.26|439.81|437.41|439.97|437.57|439.66|437.26|0
1649260800000|2022-04-06 16:00:00|439.66|437.26|439.2|436.8|439.66|437.26|439.2|436.8|0
1649260810000|2022-04-06 16:00:10|439.66|437.26|439.51|437.11|439.66|437.26|439.51|437.11|0
1649260820000|2022-04-06 16:00:20|439.81|437.41|439.81|437.41|439.97|437.57|439.66|437.26|0
1649260830000|2022-04-06 16:00:30|440.05|437.65|440.43|438.03|440.43|438.03|439.97|437.57|0
1649260840000|2022-04-06 16:00:40|440.12|437.72|439.35|436.95|440.12|437.72|439.35|436.95|0
1649260850000|2022-04-06 16:00:50|439.43|437.03|438.89|436.49|439.43|437.03|438.89|436.49|0
1649260860000|2022-04-06 16:01:00|438.74|436.34|439.2|436.8|439.2|436.8|438.74|436.34|0
1649260870000|2022-04-06 16:01:10|439.66|437.26|440.2|437.8|440.2|437.8|439.66|437.26|0
1649260880000|2022-04-06 16:01:20|440.27|437.87|439.97|437.57|440.27|437.87|439.97|437.57|0
1649260890000|2022-04-06 16:01:30|439.66|437.26|439.66|437.26|439.81|437.41|439.66|437.26|0
1649260900000|2022-04-06 16:01:40|439.51|437.11|439.2|436.8|439.51|437.11|439.2|436.8|0
1649260910000|2022-04-06 16:01:50|439.05|436.65|439.05|436.65|439.05|436.65|438.89|436.49|0
1649260920000|2022-04-06 16:02:00|439.28|436.88|439.05|436.65|439.28|436.88|438.89|436.49|0
1649260930000|2022-04-06 16:02:10|438.97|436.57|439.2|436.8|439.35|436.95|438.89|436.49|0
1649260940000|2022-04-06 16:02:20|439.66|437.26|439.2|436.8|439.66|437.26|439.05|436.65|0
1649260950000|2022-04-06 16:02:30|439.35|436.95|439.05|436.65|439.35|436.95|439.05|436.65|0
1649260960000|2022-04-06 16:02:40|438.97|436.57|439.51|437.11|439.51|437.11|438.97|436.57|0
1649260970000|2022-04-06 16:02:50|439.35|436.95|438.89|436.49|439.35|436.95|438.89|436.49|0
1649260980000|2022-04-06 16:03:00|439.05|436.65|438.89|436.49|439.05|436.65|438.67|436.27|0
1649260990000|2022-04-06 16:03:10|438.74|436.34|438.89|436.49|438.89|436.49|438.74|436.34|0
1649261000000|2022-04-06 16:03:20|439.05|436.65|439.2|436.8|439.2|436.8|439.05|436.65|0
1649261010000|2022-04-06 16:03:30|439.51|437.11|440.27|437.87|440.27|437.87|439.51|437.11|0
1649261020000|2022-04-06 16:03:40|440.12|437.72|440.58|438.18|440.58|438.18|440.12|437.72|0
1649261030000|2022-04-06 16:03:50|440.43|438.03|439.97|437.57|440.43|438.03|439.81|437.41|0
1649261040000|2022-04-06 16:04:00|440.12|437.72|440.43|438.03|440.43|438.03|440.12|437.72|0
1649261050000|2022-04-06 16:04:10|440.27|437.87|440.58|438.18|440.58|438.18|440.27|437.87|0
1649261060000|2022-04-06 16:04:20|440.73|438.33|440.73|438.33|440.73|438.33|440.66|438.26|0
1649261070000|2022-04-06 16:04:30|440.89|438.49|440.12|437.72|440.89|438.49|440.12|437.72|0
1649261080000|2022-04-06 16:04:40|440.73|438.33|440.89|438.49|440.89|438.49|440.73|438.33|0
1649261090000|2022-04-06 16:04:50|440.73|438.33|441.04|438.64|441.04|438.64|440.73|438.33|0
1649261100000|2022-04-06 16:05:00|440.58|438.18|440.81|438.41|440.81|438.41|440.43|438.03|0
1649261110000|2022-04-06 16:05:10|440.43|438.03|440.27|437.87|440.58|438.18|440.27|437.87|0
1649261120000|2022-04-06 16:05:20|439.96|437.56|439.66|437.26|439.96|437.56|439.5|437.1|0
1649261130000|2022-04-06 16:05:30|439.81|437.41|439.96|437.56|439.96|437.56|439.81|437.41|0
1649261140000|2022-04-06 16:05:40|439.66|437.26|439.81|437.41|439.81|437.41|439.66|437.26|0
1649261150000|2022-04-06 16:05:50|439.96|437.56|439.35|436.95|439.96|437.56|439.35|436.95|0
1649261160000|2022-04-06 16:06:00|439.5|437.1|439.35|436.95|439.5|437.1|438.89|436.49|0
1649261170000|2022-04-06 16:06:10|439.2|436.8|439.81|437.41|439.81|437.41|439.2|436.8|0
1649261180000|2022-04-06 16:06:20|439.35|436.95|439.5|437.1|439.66|437.26|439.35|436.95|0
1649261190000|2022-04-06 16:06:30|439.35|436.95|439.81|437.41|439.81|437.41|439.35|436.95|0
1649261200000|2022-04-06 16:06:40|439.66|437.26|439.74|437.34|439.74|437.34|439.35|436.95|0
1649261210000|2022-04-06 16:06:50|439.66|437.26|439.96|437.56|440.12|437.72|439.66|437.26|0
1649261220000|2022-04-06 16:07:00|439.81|437.41|440.42|438.02|440.42|438.02|439.81|437.41|0
1649261230000|2022-04-06 16:07:10|440.58|438.18|440.73|438.33|440.73|438.33|440.5|438.1|0
1649261240000|2022-04-06 16:07:20|440.58|438.18|440.12|437.72|440.58|438.18|440.12|437.72|0
1649261250000|2022-04-06 16:07:30|440.27|437.87|440.12|437.72|440.27|437.87|440.12|437.72|0
1649261260000|2022-04-06 16:07:40|440.2|437.8|440.27|437.87|440.42|438.02|440.2|437.8|0
1649261270000|2022-04-06 16:07:50|440.2|437.8|440.42|438.02|440.42|438.02|440.2|437.8|0
1649261280000|2022-04-06 16:08:00|440.58|438.18|440.27|437.87|440.58|438.18|440.27|437.87|0
1649261290000|2022-04-06 16:08:10|439.81|437.41|439.81|437.41|439.81|437.41|439.66|437.26|0
1649261300000|2022-04-06 16:08:20|439.96|437.56|440.42|438.02|440.42|438.02|439.96|437.56|0
1649261310000|2022-04-06 16:08:30|440.27|437.87|440.58|438.18|440.58|438.18|440.27|437.87|0
1649261320000|2022-04-06 16:08:40|439.96|437.56|439.89|437.49|440.27|437.87|439.89|437.49|0
1649261330000|2022-04-06 16:08:50|439.96|437.56|439.81|437.41|439.96|437.56|439.81|437.41|0
1649261340000|2022-04-06 16:09:00|439.5|437.1|439.43|437.03|439.58|437.18|439.43|437.03|0
1649261350000|2022-04-06 16:09:10|439.66|437.26|439.96|437.56|439.96|437.56|439.2|436.8|0
1649261360000|2022-04-06 16:09:20|440.27|437.87|440.58|438.18|440.73|438.33|440.27|437.87|0
1649261370000|2022-04-06 16:09:30|440.27|437.87|440.88|438.48|440.88|438.48|440.27|437.87|0
1649261380000|2022-04-06 16:09:40|441.04|438.64|440.73|438.33|441.04|438.64|440.58|438.18|0
1649261390000|2022-04-06 16:09:50|440.58|438.18|440.88|438.48|440.88|438.48|440.58|438.18|0
1649261400000|2022-04-06 16:10:00|440.27|437.87|439.47|437.07|440.27|437.87|437.87|435.47|0
1649261410000|2022-04-06 16:10:10|439.78|437.38|439.78|437.38|439.78|437.38|439.63|437.23|0
1649261420000|2022-04-06 16:10:20|441.07|438.67|440.99|438.59|441.07|438.67|440.99|438.59|0
1649261430000|2022-04-06 16:10:30|441.45|439.05|440.37|437.97|441.45|439.05|440.37|437.97|0
1649261440000|2022-04-06 16:10:40|440.68|438.28|440.99|438.59|440.99|438.59|440.68|438.28|0
1649261450000|2022-04-06 16:10:50|441.3|438.9|441.6|439.2|441.6|439.2|441.3|438.9|0
1649261460000|2022-04-06 16:11:00|441.76|439.36|441.45|439.05|441.76|439.36|441.45|439.05|0
1649261470000|2022-04-06 16:11:10|441.6|439.2|441.76|439.36|441.76|439.36|441.6|439.2|0
1649261480000|2022-04-06 16:11:20|441.45|439.05|441.6|439.2|441.6|439.2|441.45|439.05|0
1649261490000|2022-04-06 16:11:30|441.76|439.36|441.76|439.36|441.91|439.51|441.76|439.36|0
1649261500000|2022-04-06 16:11:40|441.45|439.05|441.6|439.2|441.6|439.2|441.45|439.05|0
1649261510000|2022-04-06 16:11:50|441.45|439.05|441.45|439.05|441.6|439.2|441.45|439.05|0
1649261520000|2022-04-06 16:12:00|441.6|439.2|441.76|439.36|441.84|439.44|441.6|439.2|0
1649261530000|2022-04-06 16:12:10|441.68|439.28|441.6|439.2|441.76|439.36|441.6|439.2|0
1649261540000|2022-04-06 16:12:20|441.76|439.36|441.76|439.36|441.91|439.51|441.76|439.36|0
1649261550000|2022-04-06 16:12:30|441.91|439.51|441.91|439.51|441.91|439.51|441.76|439.36|0
1649261560000|2022-04-06 16:12:40|441.76|439.36|441.91|439.51|441.91|439.51|441.76|439.36|0
1649261570000|2022-04-06 16:12:50|441.84|439.44|441.91|439.51|442.06|439.66|441.84|439.44|0
1649261580000|2022-04-06 16:13:00|442.37|439.97|442.68|440.28|442.68|440.28|442.22|439.82|0
1649261590000|2022-04-06 16:13:10|442.52|440.12|442.52|440.12|442.52|440.12|442.22|439.82|0
1649261600000|2022-04-06 16:13:20|442.68|440.28|442.83|440.43|442.83|440.43|442.68|440.28|0
1649261610000|2022-04-06 16:13:30|442.99|440.59|442.99|440.59|443.14|440.74|442.99|440.59|0
1649261620000|2022-04-06 16:13:40|443.14|440.74|443.29|440.89|443.29|440.89|443.14|440.74|0
1649261630000|2022-04-06 16:13:50|443.14|440.74|443.6|441.2|443.91|441.51|443.14|440.74|0
1649261640000|2022-04-06 16:14:00|443.14|440.74|443.29|440.89|443.29|440.89|443.14|440.74|0
1649261650000|2022-04-06 16:14:10|443.6|441.2|443.6|441.2|443.6|441.2|443.45|441.05|0
1649261660000|2022-04-06 16:14:20|443.76|441.36|443.29|440.89|443.76|441.36|443.29|440.89|0
1649261670000|2022-04-06 16:14:30|443.6|441.2|443.76|441.36|443.76|441.36|443.6|441.2|0
1649261680000|2022-04-06 16:14:40|443.6|441.2|443.91|441.51|443.91|441.51|443.6|441.2|0
1649261690000|2022-04-06 16:14:50|443.6|441.2|443.91|441.51|443.91|441.51|443.6|441.2|0
1649261700000|2022-04-06 16:15:00|444.22|441.82|444.37|441.97|444.37|441.97|444.22|441.82|0
1649261710000|2022-04-06 16:15:10|444.53|442.13|444.53|442.13|444.68|442.28|444.53|442.13|0
1649261720000|2022-04-06 16:15:20|444.84|442.44|444.53|442.13|444.84|442.44|444.53|442.13|0
1649261730000|2022-04-06 16:15:30|444.37|441.97|444.37|441.97|444.53|442.13|444.37|441.97|0
1649261740000|2022-04-06 16:15:40|444.53|442.13|444.68|442.28|444.76|442.36|444.53|442.13|0
1649261750000|2022-04-06 16:15:50|444.84|442.44|444.99|442.59|444.99|442.59|444.68|442.28|0
1649261760000|2022-04-06 16:16:00|445.14|442.74|445.92|443.52|445.92|443.52|445.14|442.74|0
1649261770000|2022-04-06 16:16:10|445.76|443.36|445.92|443.52|445.92|443.52|445.76|443.36|0
1649261780000|2022-04-06 16:16:20|445.76|443.36|445.92|443.52|445.92|443.52|445.61|443.21|0
1649261790000|2022-04-06 16:16:30|445.76|443.36|445.76|443.36|445.92|443.52|445.76|443.36|0
1649261800000|2022-04-06 16:16:40|445.84|443.44|445.76|443.36|445.84|443.44|445.76|443.36|0
1649261810000|2022-04-06 16:16:50|445.61|443.21|445.45|443.05|445.61|443.21|445.14|442.74|0
1649261820000|2022-04-06 16:17:00|445.3|442.9|445.14|442.74|445.3|442.9|445.14|442.74|0
1649261830000|2022-04-06 16:17:10|445.3|442.9|445.92|443.52|445.92|443.52|445.3|442.9|0
1649261840000|2022-04-06 16:17:20|445.61|443.21|445.3|442.9|445.61|443.21|445.3|442.9|0
1649261850000|2022-04-06 16:17:30|445.14|442.74|445.14|442.74|445.45|443.05|445.14|442.74|0
1649261860000|2022-04-06 16:17:40|445.3|442.9|445.76|443.36|445.76|443.36|445.22|442.82|0
1649261870000|2022-04-06 16:17:50|445.61|443.21|445.3|442.9|445.61|443.21|445.3|442.9|0
1649261880000|2022-04-06 16:18:00|445.45|443.05|445.14|442.74|445.45|443.05|445.14|442.74|0
1649261890000|2022-04-06 16:18:10|445.61|443.21|445.45|443.05|445.61|443.21|445.45|443.05|0
1649261900000|2022-04-06 16:18:20|445.3|442.9|445.45|443.05|445.45|443.05|445.3|442.9|0
1649261910000|2022-04-06 16:18:30|445.61|443.21|445.14|442.74|445.61|443.21|445.14|442.74|0
1649261920000|2022-04-06 16:18:40|445.45|443.05|445.14|442.74|445.45|443.05|445.14|442.74|0
1649261930000|2022-04-06 16:18:50|445.3|442.9|445.3|442.9|445.45|443.05|445.3|442.9|0
1649261940000|2022-04-06 16:19:00|445.45|443.05|445.61|443.21|445.61|443.21|445.14|442.74|0
1649261950000|2022-04-06 16:19:10|445.45|443.05|445.45|443.05|445.45|443.05|445.45|443.05|0
1649261960000|2022-04-06 16:19:20|445.14|442.74|445.3|442.9|445.45|443.05|445.14|442.74|0
1649261970000|2022-04-06 16:19:30|445.45|443.05|445.76|443.36|445.76|443.36|445.45|443.05|0
1649261980000|2022-04-06 16:19:40|445.45|443.05|445.45|443.05|445.45|443.05|445.45|443.05|0
1649261990000|2022-04-06 16:19:50|445.3|442.9|445.53|443.13|445.61|443.21|445.3|442.9|0
1649262000000|2022-04-06 16:20:00|445.61|443.21|445.92|443.52|445.92|443.52|445.61|443.21|0
1649262010000|2022-04-06 16:20:10|446.23|443.83|446.69|444.29|446.69|444.29|446.23|443.83|0
1649262020000|2022-04-06 16:20:20|446.84|444.44|447.46|445.06|447.46|445.06|446.84|444.44|0
1649262030000|2022-04-06 16:20:30|447.54|445.14|447.54|445.14|447.54|445.14|447.54|445.14|0
1649262040000|2022-04-06 16:20:40|447.46|445.06|447.15|444.75|447.46|445.06|447.15|444.75|0
1649262050000|2022-04-06 16:20:50|447|444.6|447|444.6|447|444.6|446.84|444.44|0
1649262060000|2022-04-06 16:21:00|447.15|444.75|447.62|445.22|447.62|445.22|447.15|444.75|0
1649262070000|2022-04-06 16:21:10|447.77|445.37|447.77|445.37|447.93|445.53|447.77|445.37|0
1649262080000|2022-04-06 16:21:20|447.62|445.22|447.46|445.06|447.62|445.22|447.31|444.91|0
1649262090000|2022-04-06 16:21:30|447.31|444.91|447.15|444.75|447.31|444.91|447|444.6|0
1649262100000|2022-04-06 16:21:40|447.31|444.91|447|444.6|447.31|444.91|447|444.6|0
1649262110000|2022-04-06 16:21:50|446.84|444.44|447|444.6|447|444.6|446.84|444.44|0
1649262120000|2022-04-06 16:22:00|446.84|444.44|447.23|444.83|447.23|444.83|446.84|444.44|0
1649262130000|2022-04-06 16:22:10|446.84|444.44|446.84|444.44|447.31|444.91|446.84|444.44|0
1649262140000|2022-04-06 16:22:20|446.69|444.29|446.69|444.29|447|444.6|446.69|444.29|0
1649262150000|2022-04-06 16:22:30|446.53|444.13|446.22|443.82|446.53|444.13|446.22|443.82|0
1649262160000|2022-04-06 16:22:40|446.07|443.67|446.3|443.9|446.3|443.9|446.07|443.67|0
1649262170000|2022-04-06 16:22:50|446.22|443.82|445.91|443.51|446.22|443.82|445.91|443.51|0
1649262180000|2022-04-06 16:23:00|445.45|443.05|445.61|443.21|445.61|443.21|445.45|443.05|0
1649262190000|2022-04-06 16:23:10|445.76|443.36|445.76|443.36|445.76|443.36|445.76|443.36|0
1649262200000|2022-04-06 16:23:20|446.07|443.67|445.91|443.51|446.07|443.67|445.76|443.36|0
1649262210000|2022-04-06 16:23:30|446.07|443.67|446.38|443.98|446.53|444.13|446.07|443.67|0
1649262220000|2022-04-06 16:23:40|446.07|443.67|446.07|443.67|446.22|443.82|446.07|443.67|0
1649262230000|2022-04-06 16:23:50|445.91|443.51|446.07|443.67|446.15|443.75|445.91|443.51|0
1649262240000|2022-04-06 16:24:00|446.38|443.98|446.46|444.06|446.53|444.13|446.38|443.98|0
1649262250000|2022-04-06 16:24:10|446.22|443.82|446.22|443.82|446.22|443.82|446.07|443.67|0
1649262260000|2022-04-06 16:24:20|445.91|443.51|445.91|443.51|445.91|443.51|445.91|443.51|0
1649262280000|2022-04-06 16:24:40|446.07|443.67|446.07|443.67|446.07|443.67|445.91|443.51|0
1649262290000|2022-04-06 16:24:50|445.91|443.51|446.07|443.67|446.07|443.67|445.91|443.51|0
1649262300000|2022-04-06 16:25:00|445.91|443.51|445.91|443.51|446.07|443.67|445.91|443.51|0
1649262310000|2022-04-06 16:25:10|445.76|443.36|445.6|443.2|445.84|443.44|445.6|443.2|0
1649262320000|2022-04-06 16:25:20|445.76|443.36|446.07|443.67|446.22|443.82|445.76|443.36|0
1649262330000|2022-04-06 16:25:30|446.22|443.82|445.91|443.51|446.22|443.82|445.91|443.51|0
1649262340000|2022-04-06 16:25:40|445.76|443.36|445.91|443.51|446.07|443.67|445.76|443.36|0
1649262350000|2022-04-06 16:25:50|445.76|443.36|445.6|443.2|445.76|443.36|445.6|443.2|0
1649262360000|2022-04-06 16:26:00|445.91|443.51|445.45|443.05|445.91|443.51|445.45|443.05|0
1649262370000|2022-04-06 16:26:10|445.91|443.51|446.22|443.82|446.22|443.82|445.91|443.51|0
1649262380000|2022-04-06 16:26:20|446.07|443.67|446.07|443.67|446.15|443.75|446.07|443.67|0
1649262390000|2022-04-06 16:26:30|446.22|443.82|446.22|443.82|446.22|443.82|446.07|443.67|0
1649262400000|2022-04-06 16:26:40|446.38|443.98|446.69|444.29|446.69|444.29|446.38|443.98|0
1649262410000|2022-04-06 16:26:50|446.53|444.13|446.53|444.13|446.53|444.13|446.38|443.98|0
1649262420000|2022-04-06 16:27:00|446.69|444.29|446.69|444.29|446.69|444.29|446.53|444.13|0
1649262430000|2022-04-06 16:27:10|446.53|444.13|446.22|443.82|446.53|444.13|446.22|443.82|0
1649262440000|2022-04-06 16:27:20|446.3|443.9|445.29|442.89|446.3|443.9|445.29|442.89|0
1649262450000|2022-04-06 16:27:30|445.38|442.98|445.14|442.74|445.38|442.98|445.14|442.74|0
1649262460000|2022-04-06 16:27:40|445.29|442.89|445.14|442.74|445.29|442.89|445.14|442.74|0
1649262470000|2022-04-06 16:27:50|445.29|442.89|445.91|443.51|445.91|443.51|445.29|442.89|0
1649262480000|2022-04-06 16:28:00|445.68|443.28|445.76|443.36|445.76|443.36|445.68|443.28|0
1649262490000|2022-04-06 16:28:10|445.91|443.51|446.07|443.67|446.07|443.67|445.91|443.51|0
1649262500000|2022-04-06 16:28:20|446.15|443.75|446.38|443.98|446.38|443.98|446.15|443.75|0
1649262510000|2022-04-06 16:28:30|446.22|443.82|445.91|443.51|446.22|443.82|445.91|443.51|0
1649262520000|2022-04-06 16:28:40|446.07|443.67|446.22|443.82|446.22|443.82|446.07|443.67|0
1649262530000|2022-04-06 16:28:50|446.07|443.67|446.22|443.82|446.22|443.82|445.91|443.51|0
1649262540000|2022-04-06 16:29:00|446.38|443.98|446.69|444.29|446.69|444.29|446.38|443.98|0
1649262550000|2022-04-06 16:29:10|446.84|444.44|446.69|444.29|446.84|444.44|446.69|444.29|0
1649262560000|2022-04-06 16:29:20|446.61|444.21|446.69|444.29|446.69|444.29|446.61|444.21|0
1649262570000|2022-04-06 16:29:30|446.38|443.98|446.53|444.13|446.53|444.13|446.38|443.98|0
1649262580000|2022-04-06 16:29:40|446.69|444.29|446.38|443.98|446.69|444.29|446.22|443.82|0
1649262590000|2022-04-06 16:29:50|446.22|443.82|446.22|443.82|446.22|443.82|446.22|443.82|0
1649262600000|2022-04-06 16:30:00|446.38|443.98|446.53|444.13|446.53|444.13|446.38|443.98|0
1649262610000|2022-04-06 16:30:10|446.84|444.44|447|444.6|447|444.6|446.84|444.44|0
1649262620000|2022-04-06 16:30:20|447.15|444.75|446.84|444.44|447.15|444.75|446.84|444.44|0
1649262630000|2022-04-06 16:30:30|447|444.6|446.22|443.82|447|444.6|446.22|443.82|0
1649262640000|2022-04-06 16:30:40|446.07|443.67|445.91|443.51|446.07|443.67|445.91|443.51|0
1649262650000|2022-04-06 16:30:50|445.76|443.36|445.45|443.05|445.76|443.36|445.45|443.05|0
1649262660000|2022-04-06 16:31:00|445.68|443.28|445.6|443.2|445.76|443.36|445.6|443.2|0
1649262670000|2022-04-06 16:31:10|444.98|442.58|444.91|442.51|444.98|442.58|444.52|442.12|0
1649262680000|2022-04-06 16:31:20|444.83|442.43|444.37|441.97|444.83|442.43|444.21|441.81|0
1649262690000|2022-04-06 16:31:30|444.52|442.12|444.68|442.28|444.68|442.28|444.06|441.66|0
1649262700000|2022-04-06 16:31:40|444.52|442.12|444.83|442.43|444.83|442.43|444.52|442.12|0
1649262710000|2022-04-06 16:31:50|444.98|442.58|444.83|442.43|444.98|442.58|444.83|442.43|0
1649262720000|2022-04-06 16:32:00|445.29|442.89|445.45|443.05|445.45|443.05|445.29|442.89|0
1649262730000|2022-04-06 16:32:10|445.6|443.2|445.6|443.2|445.76|443.36|445.6|443.2|0
1649262740000|2022-04-06 16:32:20|445.29|442.89|445.45|443.05|445.45|443.05|444.98|442.58|0
1649262750000|2022-04-06 16:32:30|445.6|443.2|445.45|443.05|445.6|443.2|445.45|443.05|0
1649262760000|2022-04-06 16:32:40|445.6|443.2|444.98|442.58|445.6|443.2|444.98|442.58|0
1649262770000|2022-04-06 16:32:50|444.83|442.43|444.6|442.2|444.98|442.58|444.6|442.2|0
1649262780000|2022-04-06 16:33:00|444.68|442.28|445.29|442.89|445.29|442.89|444.68|442.28|0
1649262790000|2022-04-06 16:33:10|445.14|442.74|445.29|442.89|445.29|442.89|445.14|442.74|0
1649262800000|2022-04-06 16:33:20|444.98|442.58|444.83|442.43|444.98|442.58|444.83|442.43|0
1649262810000|2022-04-06 16:33:30|444.98|442.58|444.98|442.58|444.98|442.58|444.91|442.51|0
1649262820000|2022-04-06 16:33:40|445.14|442.74|445.06|442.66|445.14|442.74|444.98|442.58|0
1649262830000|2022-04-06 16:33:50|445.14|442.74|444.67|442.27|445.14|442.74|444.67|442.27|0
1649262840000|2022-04-06 16:34:00|444.83|442.43|444.83|442.43|444.83|442.43|444.83|442.43|0
1649262850000|2022-04-06 16:34:10|444.67|442.27|444.67|442.27|444.67|442.27|444.52|442.12|0
1649262860000|2022-04-06 16:34:20|444.37|441.97|444.06|441.66|444.37|441.97|444.06|441.66|0
1649262870000|2022-04-06 16:34:30|444.21|441.81|444.14|441.74|444.21|441.81|444.06|441.66|0
1649262880000|2022-04-06 16:34:40|444.52|442.12|444.67|442.27|444.67|442.27|444.52|442.12|0
1649262890000|2022-04-06 16:34:50|444.52|442.12|444.21|441.81|444.52|442.12|444.21|441.81|0
1649262900000|2022-04-06 16:35:00|444.67|442.27|444.67|442.27|444.83|442.43|444.67|442.27|0
1649262910000|2022-04-06 16:35:10|444.91|442.51|444.52|442.12|444.91|442.51|444.52|442.12|0
1649262920000|2022-04-06 16:35:20|444.37|441.97|444.52|442.12|444.52|442.12|444.37|441.97|0
1649262930000|2022-04-06 16:35:30|444.67|442.27|444.98|442.58|444.98|442.58|444.67|442.27|0
1649262940000|2022-04-06 16:35:40|445.45|443.05|444.91|442.51|445.45|443.05|444.83|442.43|0
1649262950000|2022-04-06 16:35:50|444.98|442.58|445.14|442.74|445.14|442.74|444.98|442.58|0
1649262960000|2022-04-06 16:36:00|445.45|443.05|445.29|442.89|445.45|443.05|445.29|442.89|0
1649262970000|2022-04-06 16:36:10|445.06|442.66|444.67|442.27|445.14|442.74|444.67|442.27|0
1649262980000|2022-04-06 16:36:20|444.37|441.97|444.52|442.12|444.52|442.12|444.37|441.97|0
1649262990000|2022-04-06 16:36:30|444.67|442.27|444.83|442.43|444.83|442.43|444.67|442.27|0
1649263000000|2022-04-06 16:36:40|444.67|442.27|444.75|442.35|444.75|442.35|444.67|442.27|0
1649263010000|2022-04-06 16:36:50|444.83|442.43|444.67|442.27|444.83|442.43|444.67|442.27|0
1649263020000|2022-04-06 16:37:00|444.52|442.12|444.83|442.43|444.83|442.43|444.52|442.12|0
1649263030000|2022-04-06 16:37:10|444.98|442.58|444.67|442.27|444.98|442.58|444.67|442.27|0
1649263040000|2022-04-06 16:37:20|444.52|442.12|444.52|442.12|444.52|442.12|444.36|441.96|0
1649263050000|2022-04-06 16:37:30|444.67|442.27|444.98|442.58|444.98|442.58|444.67|442.27|0
1649263060000|2022-04-06 16:37:40|445.14|442.74|445.29|442.89|445.29|442.89|445.14|442.74|0
1649263070000|2022-04-06 16:37:50|445.14|442.74|445.14|442.74|445.45|443.05|445.14|442.74|0
1649263080000|2022-04-06 16:38:00|445.29|442.89|445.29|442.89|445.45|443.05|445.29|442.89|0
1649263090000|2022-04-06 16:38:10|445.45|443.05|445.6|443.2|445.75|443.35|445.45|443.05|0
1649263100000|2022-04-06 16:38:20|445.53|443.13|445.45|443.05|445.53|443.13|445.45|443.05|0
1649263110000|2022-04-06 16:38:30|445.29|442.89|445.14|442.74|445.29|442.89|444.98|442.58|0
1649263120000|2022-04-06 16:38:40|444.98|442.58|444.98|442.58|444.98|442.58|444.83|442.43|0
1649263130000|2022-04-06 16:38:50|444.83|442.43|445.14|442.74|445.14|442.74|444.83|442.43|0
1649263140000|2022-04-06 16:39:00|445.29|442.89|445.6|443.2|445.6|443.2|445.29|442.89|0
1649263150000|2022-04-06 16:39:10|445.75|443.35|445.45|443.05|445.75|443.35|445.45|443.05|0
1649263160000|2022-04-06 16:39:20|445.29|442.89|445.14|442.74|445.6|443.2|445.14|442.74|0
1649263170000|2022-04-06 16:39:30|445.44|443.04|445.44|443.04|445.53|443.13|445.44|443.04|0
1649263180000|2022-04-06 16:39:40|445.29|442.89|445.44|443.04|445.44|443.04|445.29|442.89|0
1649263190000|2022-04-06 16:39:50|445.14|442.74|445.29|442.89|445.29|442.89|445.14|442.74|0
1649263200000|2022-04-06 16:40:00|445.44|443.04|444.98|442.58|445.44|443.04|444.98|442.58|0
1649263210000|2022-04-06 16:40:10|445.14|442.74|444.98|442.58|445.14|442.74|444.83|442.43|0
1649263220000|2022-04-06 16:40:20|445.14|442.74|445.22|442.82|445.6|443.2|445.14|442.74|0
1649263230000|2022-04-06 16:40:30|445.14|442.74|444.83|442.43|445.14|442.74|444.83|442.43|0
1649263240000|2022-04-06 16:40:40|444.98|442.58|445.29|442.89|445.29|442.89|444.98|442.58|0
1649263250000|2022-04-06 16:40:50|445.06|442.66|444.98|442.58|445.14|442.74|444.98|442.58|0
1649263260000|2022-04-06 16:41:00|444.83|442.43|443.9|441.5|444.83|442.43|443.9|441.5|0
1649263270000|2022-04-06 16:41:10|443.75|441.35|444.05|441.65|444.21|441.81|443.75|441.35|0
1649263280000|2022-04-06 16:41:20|444.36|441.96|444.13|441.73|444.36|441.96|444.05|441.65|0
1649263290000|2022-04-06 16:41:30|444.21|441.81|443.9|441.5|444.29|441.89|443.9|441.5|0
1649263300000|2022-04-06 16:41:40|444.05|441.65|444.21|441.81|444.36|441.96|443.9|441.5|0
1649263310000|2022-04-06 16:41:50|444.36|441.96|444.52|442.12|444.52|442.12|444.36|441.96|0
1649263320000|2022-04-06 16:42:00|444.83|442.43|445.13|442.73|445.14|442.74|444.83|442.43|0
1649263340000|2022-04-06 16:42:20|444.98|442.58|444.98|442.58|445.13|442.73|444.98|442.58|0
1649263350000|2022-04-06 16:42:30|444.83|442.43|444.67|442.27|444.91|442.51|444.67|442.27|0
1649263360000|2022-04-06 16:42:40|444.83|442.43|445.13|442.73|445.13|442.73|444.83|442.43|0
1649263370000|2022-04-06 16:42:50|445.29|442.89|445.13|442.73|445.29|442.89|445.13|442.73|0
1649263380000|2022-04-06 16:43:00|445.29|442.89|445.13|442.73|445.29|442.89|445.13|442.73|0
1649263390000|2022-04-06 16:43:10|445.29|442.89|445.06|442.66|445.29|442.89|444.83|442.43|0
1649263400000|2022-04-06 16:43:20|444.98|442.58|445.13|442.73|445.13|442.73|444.98|442.58|0
1649263410000|2022-04-06 16:43:30|445.29|442.89|445.29|442.89|445.44|443.04|445.29|442.89|0
1649263420000|2022-04-06 16:43:40|444.98|442.58|445.29|442.89|445.29|442.89|444.98|442.58|0
1649263440000|2022-04-06 16:44:00|445.44|443.04|445.52|443.12|445.52|443.12|445.44|443.04|0
1649263450000|2022-04-06 16:44:10|445.6|443.2|445.29|442.89|445.6|443.2|445.29|442.89|0
1649263460000|2022-04-06 16:44:20|445.13|442.73|445.13|442.73|445.13|442.73|445.13|442.73|0
1649263470000|2022-04-06 16:44:30|445.29|442.89|445.13|442.73|445.29|442.89|445.13|442.73|0
1649263480000|2022-04-06 16:44:40|444.83|442.43|444.83|442.43|444.98|442.58|444.83|442.43|0
1649263490000|2022-04-06 16:44:50|444.98|442.58|444.67|442.27|444.98|442.58|444.67|442.27|0
1649263500000|2022-04-06 16:45:00|444.98|442.58|444.67|442.27|444.98|442.58|444.67|442.27|0
1649263510000|2022-04-06 16:45:10|444.36|441.96|443.9|441.5|444.52|442.12|443.9|441.5|0
1649263520000|2022-04-06 16:45:20|444.52|442.12|444.21|441.81|444.52|442.12|444.13|441.73|0
1649263530000|2022-04-06 16:45:30|444.52|442.12|444.67|442.27|444.67|442.27|444.52|442.12|0
1649263540000|2022-04-06 16:45:40|444.52|442.12|444.67|442.27|444.67|442.27|444.52|442.12|0
1649263550000|2022-04-06 16:45:50|444.36|441.96|444.67|442.27|444.67|442.27|444.36|441.96|0
1649263560000|2022-04-06 16:46:00|444.82|442.42|445.21|442.81|445.21|442.81|444.82|442.42|0
1649263570000|2022-04-06 16:46:10|445.29|442.89|445.44|443.04|445.44|443.04|445.29|442.89|0
1649263580000|2022-04-06 16:46:20|445.13|442.73|446.06|443.66|446.06|443.66|445.13|442.73|0
1649263590000|2022-04-06 16:46:30|446.53|444.13|446.99|444.59|446.99|444.59|446.53|444.13|0
1649263600000|2022-04-06 16:46:40|446.53|444.13|446.68|444.28|446.68|444.28|446.53|444.13|0
1649263610000|2022-04-06 16:46:50|446.52|444.12|446.37|443.97|446.52|444.12|446.37|443.97|0
1649263620000|2022-04-06 16:47:00|446.45|444.05|446.52|444.12|446.52|444.12|446.45|444.05|0
1649263630000|2022-04-06 16:47:10|446.37|443.97|446.22|443.82|446.52|444.12|446.22|443.82|0
1649263640000|2022-04-06 16:47:20|446.06|443.66|446.06|443.66|446.06|443.66|446.06|443.66|0
1649263650000|2022-04-06 16:47:30|445.75|443.35|445.29|442.89|445.75|443.35|445.29|442.89|0
1649263660000|2022-04-06 16:47:40|445.13|442.73|445.21|442.81|445.21|442.81|445.13|442.73|0
1649263670000|2022-04-06 16:47:50|445.29|442.89|445.6|443.2|445.6|443.2|445.13|442.73|0
1649263680000|2022-04-06 16:48:00|445.68|443.28|445.6|443.2|445.68|443.28|445.29|442.89|0
1649263690000|2022-04-06 16:48:10|445.29|442.89|445.13|442.73|445.29|442.89|445.13|442.73|0
1649263700000|2022-04-06 16:48:20|444.98|442.58|444.21|441.81|444.98|442.58|444.21|441.81|0
1649263710000|2022-04-06 16:48:30|444.36|441.96|444.21|441.81|444.36|441.96|444.05|441.65|0
1649263720000|2022-04-06 16:48:40|444.05|441.65|444.05|441.65|444.21|441.81|443.9|441.5|0
1649263730000|2022-04-06 16:48:50|444.21|441.81|444.36|441.96|444.36|441.96|444.21|441.81|0
1649263740000|2022-04-06 16:49:00|444.51|442.11|444.67|442.27|444.67|442.27|444.51|442.11|0
1649263750000|2022-04-06 16:49:10|444.82|442.42|444.98|442.58|444.98|442.58|444.82|442.42|0
1649263760000|2022-04-06 16:49:20|445.06|442.66|444.98|442.58|445.13|442.73|444.98|442.58|0
1649263770000|2022-04-06 16:49:30|444.82|442.42|444.67|442.27|444.82|442.42|444.51|442.11|0
1649263780000|2022-04-06 16:49:40|444.82|442.42|444.98|442.58|444.98|442.58|444.82|442.42|0
1649263790000|2022-04-06 16:49:50|444.82|442.42|444.82|442.42|444.82|442.42|444.67|442.27|0
1649263800000|2022-04-06 16:50:00|444.67|442.27|444.67|442.27|444.75|442.35|444.67|442.27|0
1649263810000|2022-04-06 16:50:10|444.82|442.42|445.29|442.89|445.29|442.89|444.82|442.42|0
1649263820000|2022-04-06 16:50:20|445.37|442.97|445.44|443.04|445.44|443.04|445.29|442.89|0
1649263830000|2022-04-06 16:50:30|445.75|443.35|445.9|443.5|445.9|443.5|445.6|443.2|0
1649263840000|2022-04-06 16:50:40|445.83|443.43|445.9|443.5|445.9|443.5|445.75|443.35|0
1649263850000|2022-04-06 16:50:50|445.75|443.35|445.44|443.04|445.75|443.35|445.44|443.04|0
1649263860000|2022-04-06 16:51:00|445.75|443.35|445.44|443.04|445.75|443.35|445.44|443.04|0
1649263870000|2022-04-06 16:51:10|445.06|442.66|445.13|442.73|445.29|442.89|445.06|442.66|0
1649263880000|2022-04-06 16:51:20|445.29|442.89|445.29|442.89|445.29|442.89|444.98|442.58|0
1649263890000|2022-04-06 16:51:30|445.21|442.81|445.29|442.89|445.44|443.04|445.21|442.81|0
1649263900000|2022-04-06 16:51:40|445.44|443.04|445.44|443.04|445.6|443.2|445.29|442.89|0
1649263910000|2022-04-06 16:51:50|445.6|443.2|445.75|443.35|445.75|443.35|445.52|443.12|0
1649263920000|2022-04-06 16:52:00|445.9|443.5|446.21|443.81|446.21|443.81|445.9|443.5|0
1649263930000|2022-04-06 16:52:10|446.06|443.66|446.37|443.97|446.37|443.97|446.06|443.66|0
1649263940000|2022-04-06 16:52:20|446.21|443.81|446.21|443.81|446.21|443.81|446.21|443.81|0
1649263950000|2022-04-06 16:52:30|446.37|443.97|446.06|443.66|446.52|444.12|446.06|443.66|0
1649263960000|2022-04-06 16:52:40|446.21|443.81|445.9|443.5|446.21|443.81|445.75|443.35|0
1649263970000|2022-04-06 16:52:50|445.75|443.35|445.9|443.5|445.9|443.5|445.75|443.35|0
1649263980000|2022-04-06 16:53:00|445.44|443.04|445.44|443.04|445.59|443.19|445.44|443.04|0
1649264000000|2022-04-06 16:53:20|445.13|442.73|445.13|442.73|445.13|442.73|445.13|442.73|0
1649264010000|2022-04-06 16:53:30|444.98|442.58|444.98|442.58|444.98|442.58|444.98|442.58|0
1649264020000|2022-04-06 16:53:40|444.82|442.42|444.67|442.27|444.82|442.42|444.67|442.27|0
1649264030000|2022-04-06 16:53:50|444.82|442.42|444.82|442.42|444.82|442.42|444.67|442.27|0
1649264040000|2022-04-06 16:54:00|444.9|442.5|444.98|442.58|444.98|442.58|444.9|442.5|0
1649264050000|2022-04-06 16:54:10|445.13|442.73|445.44|443.04|445.44|443.04|445.13|442.73|0
1649264060000|2022-04-06 16:54:20|445.59|443.19|445.59|443.19|445.75|443.35|445.59|443.19|0
1649264080000|2022-04-06 16:54:40|445.75|443.35|445.44|443.04|445.75|443.35|445.44|443.04|0
1649264090000|2022-04-06 16:54:50|445.28|442.88|444.67|442.27|445.28|442.88|444.67|442.27|0
1649264100000|2022-04-06 16:55:00|444.51|442.11|444.2|441.8|444.51|442.11|444.2|441.8|0
1649264110000|2022-04-06 16:55:10|444.36|441.96|444.67|442.27|444.67|442.27|444.2|441.8|0
1649264120000|2022-04-06 16:55:20|444.98|442.58|444.98|442.58|444.98|442.58|444.98|442.58|0
1649264130000|2022-04-06 16:55:30|444.67|442.27|444.05|441.65|444.67|442.27|444.05|441.65|0
1649264140000|2022-04-06 16:55:40|443.98|441.58|444.2|441.8|444.2|441.8|443.98|441.58|0
1649264150000|2022-04-06 16:55:50|444.36|441.96|444.51|442.11|444.51|442.11|444.36|441.96|0
1649264160000|2022-04-06 16:56:00|444.82|442.42|444.82|442.42|444.82|442.42|444.67|442.27|0
1649264170000|2022-04-06 16:56:10|444.67|442.27|444.59|442.19|444.67|442.27|444.51|442.11|0
1649264180000|2022-04-06 16:56:20|444.82|442.42|444.51|442.11|444.82|442.42|444.51|442.11|0
1649264190000|2022-04-06 16:56:30|444.67|442.27|444.67|442.27|444.67|442.27|444.67|442.27|0
1649264200000|2022-04-06 16:56:40|444.82|442.42|444.82|442.42|444.9|442.5|444.82|442.42|0
1649264210000|2022-04-06 16:56:50|444.51|442.11|444.36|441.96|444.51|442.11|444.2|441.8|0
1649264220000|2022-04-06 16:57:00|444.51|442.11|444.2|441.8|444.51|442.11|444.2|441.8|0
1649264230000|2022-04-06 16:57:10|443.89|441.49|443.59|441.19|443.89|441.49|443.59|441.19|0
1649264240000|2022-04-06 16:57:20|443.43|441.03|443.43|441.03|443.74|441.34|443.43|441.03|0
1649264250000|2022-04-06 16:57:30|443.59|441.19|444.05|441.65|444.05|441.65|443.59|441.19|0
1649264260000|2022-04-06 16:57:40|443.89|441.49|444.05|441.65|444.05|441.65|443.89|441.49|0
1649264270000|2022-04-06 16:57:50|443.89|441.49|443.59|441.19|443.89|441.49|443.59|441.19|0
1649264280000|2022-04-06 16:58:00|443.74|441.34|444.36|441.96|444.36|441.96|443.74|441.34|0
1649264290000|2022-04-06 16:58:10|444.67|442.27|444.67|442.27|444.67|442.27|444.51|442.11|0
1649264300000|2022-04-06 16:58:20|444.36|441.96|444.51|442.11|444.51|442.11|444.36|441.96|0
1649264310000|2022-04-06 16:58:30|444.36|441.96|444.2|441.8|444.36|441.96|444.2|441.8|0
1649264320000|2022-04-06 16:58:40|444.36|441.96|444.36|441.96|444.51|442.11|444.36|441.96|0
1649264330000|2022-04-06 16:58:50|444.51|442.11|444.05|441.65|444.51|442.11|444.05|441.65|0
1649264340000|2022-04-06 16:59:00|443.59|441.19|443.59|441.19|443.59|441.19|443.59|441.19|0
1649264350000|2022-04-06 16:59:10|443.43|441.03|443.59|441.19|443.59|441.19|443.43|441.03|0
1649264360000|2022-04-06 16:59:20|443.89|441.49|444.2|441.8|444.28|441.88|443.89|441.49|0
1649264370000|2022-04-06 16:59:30|444.36|441.96|444.13|441.73|444.36|441.96|444.13|441.73|0
1649264380000|2022-04-06 16:59:40|444.05|441.65|444.05|441.65|444.13|441.73|444.05|441.65|0
1649264390000|2022-04-06 16:59:50|443.74|441.34|443.74|441.34|443.89|441.49|443.74|441.34|0
1649264400000|2022-04-06 17:00:00|444.05|441.65|444.13|441.73|444.36|441.96|444.05|441.65|0
1649264410000|2022-04-06 17:00:10|443.59|441.19|443.59|441.19|443.74|441.34|443.59|441.19|0
1649264420000|2022-04-06 17:00:20|443.74|441.34|443.89|441.49|443.89|441.49|443.74|441.34|0
1649264430000|2022-04-06 17:00:30|444.05|441.65|443.89|441.49|444.05|441.65|443.89|441.49|0
1649264440000|2022-04-06 17:00:40|444.05|441.65|444.05|441.65|444.05|441.65|443.74|441.34|0
1649264450000|2022-04-06 17:00:50|444.2|441.8|444.2|441.8|444.2|441.8|444.13|441.73|0
1649264460000|2022-04-06 17:01:00|444.36|441.96|444.66|442.26|444.66|442.26|444.36|441.96|0
1649264470000|2022-04-06 17:01:10|444.82|442.42|444.97|442.57|444.97|442.57|444.82|442.42|0
1649264480000|2022-04-06 17:01:20|445.13|442.73|445.13|442.73|445.13|442.73|445.13|442.73|0
1649264490000|2022-04-06 17:01:30|444.97|442.57|444.82|442.42|444.97|442.57|444.82|442.42|0
1649264500000|2022-04-06 17:01:40|444.97|442.57|444.9|442.5|444.97|442.57|444.9|442.5|0
1649264510000|2022-04-06 17:01:50|445.13|442.73|444.97|442.57|445.13|442.73|444.82|442.42|0
1649264520000|2022-04-06 17:02:00|445.13|442.73|445.28|442.88|445.28|442.88|445.13|442.73|0
1649264530000|2022-04-06 17:02:10|445.13|442.73|445.44|443.04|445.44|443.04|445.13|442.73|0
1649264540000|2022-04-06 17:02:20|445.59|443.19|445.59|443.19|445.59|443.19|445.59|443.19|0
1649264550000|2022-04-06 17:02:30|445.44|443.04|445.28|442.88|445.59|443.19|445.28|442.88|0
1649264560000|2022-04-06 17:02:40|445.59|443.19|445.59|443.19|445.59|443.19|445.44|443.04|0
1649264570000|2022-04-06 17:02:50|445.28|442.88|445.44|443.04|445.44|443.04|445.28|442.88|0
1649264580000|2022-04-06 17:03:00|445.59|443.19|445.28|442.88|445.59|443.19|445.28|442.88|0
1649264590000|2022-04-06 17:03:10|445.59|443.19|445.59|443.19|445.59|443.19|445.59|443.19|0
1649264600000|2022-04-06 17:03:20|445.44|443.04|445.59|443.19|445.59|443.19|445.28|442.88|0
1649264610000|2022-04-06 17:03:30|445.75|443.35|445.75|443.35|445.75|443.35|445.59|443.19|0
1649264620000|2022-04-06 17:03:40|445.59|443.19|445.59|443.19|445.59|443.19|445.59|443.19|0
1649264630000|2022-04-06 17:03:50|445.44|443.04|445.44|443.04|445.59|443.19|445.44|443.04|0
1649264640000|2022-04-06 17:04:00|445.28|442.88|445.28|442.88|445.28|442.88|445.28|442.88|0
1649264650000|2022-04-06 17:04:10|445.44|443.04|445.28|442.88|445.44|443.04|445.28|442.88|0
1649264660000|2022-04-06 17:04:20|445.44|443.04|445.44|443.04|445.44|443.04|445.44|443.04|0
1649264670000|2022-04-06 17:04:30|445.59|443.19|445.74|443.34|445.74|443.34|445.59|443.19|0
1649264680000|2022-04-06 17:04:40|446.05|443.65|445.74|443.34|446.05|443.65|445.74|443.34|0
1649264690000|2022-04-06 17:04:50|445.59|443.19|445.44|443.04|445.59|443.19|445.44|443.04|0
1649264700000|2022-04-06 17:05:00|445.28|442.88|445.44|443.04|445.44|443.04|445.13|442.73|0
1649264710000|2022-04-06 17:05:10|445.13|442.73|445.13|442.73|445.28|442.88|445.13|442.73|0
1649264720000|2022-04-06 17:05:20|445.28|442.88|445.44|443.04|445.44|443.04|445.13|442.73|0
1649264730000|2022-04-06 17:05:30|445.28|442.88|445.13|442.73|445.28|442.88|445.13|442.73|0
1649264740000|2022-04-06 17:05:40|444.97|442.57|444.97|442.57|445.13|442.73|444.97|442.57|0
1649264750000|2022-04-06 17:05:50|444.51|442.11|444.2|441.8|444.51|442.11|444.2|441.8|0
1649264760000|2022-04-06 17:06:00|444.66|442.26|444.66|442.26|444.66|442.26|444.66|442.26|0
1649264770000|2022-04-06 17:06:10|444.82|442.42|444.35|441.95|444.82|442.42|444.35|441.95|0
1649264780000|2022-04-06 17:06:20|444.2|441.8|443.89|441.49|444.2|441.8|443.89|441.49|0
1649264790000|2022-04-06 17:06:30|444.05|441.65|443.89|441.49|444.2|441.8|443.89|441.49|0
1649264800000|2022-04-06 17:06:40|443.12|440.72|442.97|440.57|443.12|440.72|442.97|440.57|0
1649264810000|2022-04-06 17:06:50|443.12|440.72|444.55|442.15|444.63|442.23|443.12|440.72|0
1649264820000|2022-04-06 17:07:00|444.86|442.46|444.7|442.3|444.86|442.46|444.7|442.3|0
1649264830000|2022-04-06 17:07:10|444.55|442.15|444.24|441.84|444.55|442.15|444.24|441.84|0
1649264840000|2022-04-06 17:07:20|444.55|442.15|444.7|442.3|444.7|442.3|444.55|442.15|0
1649264850000|2022-04-06 17:07:30|444.55|442.15|444.7|442.3|444.7|442.3|444.55|442.15|0
1649264860000|2022-04-06 17:07:40|444.86|442.46|445.01|442.61|445.01|442.61|444.86|442.46|0
1649264870000|2022-04-06 17:07:50|445.16|442.76|445.32|442.92|445.32|442.92|445.16|442.76|0
1649264880000|2022-04-06 17:08:00|445.47|443.07|445.94|443.54|445.94|443.54|445.47|443.07|0
1649264890000|2022-04-06 17:08:10|446.09|443.69|446.55|444.15|446.55|444.15|446.09|443.69|0
1649264900000|2022-04-06 17:08:20|446.24|443.84|445.78|443.38|446.24|443.84|445.78|443.38|0
1649264910000|2022-04-06 17:08:30|445.93|443.53|446.09|443.69|446.09|443.69|445.93|443.53|0
1649264920000|2022-04-06 17:08:40|446.24|443.84|445.93|443.53|446.24|443.84|445.93|443.53|0
1649264930000|2022-04-06 17:08:50|445.78|443.38|445.63|443.23|445.78|443.38|445.63|443.23|0
1649264940000|2022-04-06 17:09:00|445.78|443.38|446.24|443.84|446.24|443.84|445.63|443.23|0
1649264950000|2022-04-06 17:09:10|446.4|444|446.24|443.84|446.4|444|446.24|443.84|0
1649264960000|2022-04-06 17:09:20|446.09|443.69|446.09|443.69|446.09|443.69|446.09|443.69|0
1649264970000|2022-04-06 17:09:30|445.93|443.53|446.24|443.84|446.24|443.84|445.93|443.53|0
1649264980000|2022-04-06 17:09:40|445.93|443.53|445.93|443.53|446.09|443.69|445.93|443.53|0
1649264990000|2022-04-06 17:09:50|445.78|443.38|445.63|443.23|445.78|443.38|445.63|443.23|0
1649265000000|2022-04-06 17:10:00|445.55|443.15|445.32|442.92|445.55|443.15|445.16|442.76|0
1649265010000|2022-04-06 17:10:10|445.16|442.76|445.32|442.92|445.32|442.92|445.16|442.76|0
1649265020000|2022-04-06 17:10:20|445.01|442.61|445.01|442.61|445.01|442.61|444.85|442.45|0
1649265030000|2022-04-06 17:10:30|444.85|442.45|444.78|442.38|445.01|442.61|444.78|442.38|0
1649265040000|2022-04-06 17:10:40|445.01|442.61|445.01|442.61|445.32|442.92|445.01|442.61|0
1649265050000|2022-04-06 17:10:50|444.85|442.45|444.85|442.45|444.85|442.45|444.55|442.15|0
1649265060000|2022-04-06 17:11:00|445.01|442.61|444.85|442.45|445.01|442.61|444.85|442.45|0
1649265070000|2022-04-06 17:11:10|445.16|442.76|445.32|442.92|445.32|442.92|445.16|442.76|0
1649265080000|2022-04-06 17:11:20|445.4|443|445.78|443.38|445.78|443.38|445.32|442.92|0
1649265090000|2022-04-06 17:11:30|445.93|443.53|445.93|443.53|446.01|443.61|445.93|443.53|0
1649265100000|2022-04-06 17:11:40|446.09|443.69|445.93|443.53|446.09|443.69|445.78|443.38|0
1649265110000|2022-04-06 17:11:50|446.09|443.69|446.09|443.69|446.09|443.69|445.93|443.53|0
1649265120000|2022-04-06 17:12:00|446.24|443.84|445.93|443.53|446.24|443.84|445.93|443.53|0
1649265130000|2022-04-06 17:12:10|445.78|443.38|445.86|443.46|445.93|443.53|445.78|443.38|0
1649265140000|2022-04-06 17:12:20|445.93|443.53|445.62|443.22|445.93|443.53|445.62|443.22|0
1649265150000|2022-04-06 17:12:30|445.78|443.38|445.62|443.22|445.78|443.38|445.62|443.22|0
1649265160000|2022-04-06 17:12:40|445.78|443.38|445.78|443.38|445.78|443.38|445.78|443.38|0
1649265170000|2022-04-06 17:12:50|445.93|443.53|445.78|443.38|445.93|443.53|445.62|443.22|0
1649265180000|2022-04-06 17:13:00|445.93|443.53|446.09|443.69|446.09|443.69|445.93|443.53|0
1649265190000|2022-04-06 17:13:10|445.93|443.53|445.47|443.07|445.93|443.53|445.47|443.07|0
1649265200000|2022-04-06 17:13:20|445.62|443.22|445.78|443.38|445.78|443.38|445.47|443.07|0
1649265210000|2022-04-06 17:13:30|445.93|443.53|445.78|443.38|445.93|443.53|445.78|443.38|0
1649265220000|2022-04-06 17:13:40|445.93|443.53|445.78|443.38|445.93|443.53|445.78|443.38|0
1649265230000|2022-04-06 17:13:50|445.62|443.22|445.62|443.22|445.62|443.22|445.47|443.07|0
1649265240000|2022-04-06 17:14:00|445.32|442.92|445.32|442.92|445.62|443.22|445.32|442.92|0
1649265250000|2022-04-06 17:14:10|445.16|442.76|445.01|442.61|445.16|442.76|445.01|442.61|0
1649265260000|2022-04-06 17:14:20|445.16|442.76|445.16|442.76|445.32|442.92|445.16|442.76|0
1649265270000|2022-04-06 17:14:30|445.01|442.61|444.85|442.45|445.01|442.61|444.85|442.45|0
1649265280000|2022-04-06 17:14:40|445.01|442.61|445.32|442.92|445.32|442.92|445.01|442.61|0
1649265290000|2022-04-06 17:14:50|445.16|442.76|444.85|442.45|445.16|442.76|444.85|442.45|0
1649265300000|2022-04-06 17:15:00|445.01|442.61|445.32|442.92|445.32|442.92|445.01|442.61|0
1649265310000|2022-04-06 17:15:10|445.47|443.07|445.47|443.07|445.62|443.22|445.47|443.07|0
1649265320000|2022-04-06 17:15:20|445.32|442.92|445.01|442.61|445.32|442.92|445.01|442.61|0
1649265330000|2022-04-06 17:15:30|444.85|442.45|444.7|442.3|444.85|442.45|444.7|442.3|0
1649265340000|2022-04-06 17:15:40|444.85|442.45|445.01|442.61|445.01|442.61|444.85|442.45|0
1649265350000|2022-04-06 17:15:50|444.7|442.3|444.7|442.3|444.7|442.3|444.54|442.14|0
1649265360000|2022-04-06 17:16:00|444.54|442.14|444.7|442.3|444.7|442.3|444.39|441.99|0
1649265370000|2022-04-06 17:16:10|444.24|441.84|443.77|441.37|444.24|441.84|443.62|441.22|0
1649265380000|2022-04-06 17:16:20|443.31|440.91|443|440.6|443.31|440.91|443|440.6|0
1649265390000|2022-04-06 17:16:30|443.31|440.91|443.62|441.22|443.62|441.22|443.16|440.76|0
1649265400000|2022-04-06 17:16:40|443.77|441.37|443.77|441.37|443.93|441.53|443.77|441.37|0
1649265410000|2022-04-06 17:16:50|443.62|441.22|443.77|441.37|443.77|441.37|443.62|441.22|0
1649265420000|2022-04-06 17:17:00|443.7|441.3|444.39|441.99|444.39|441.99|443.7|441.3|0
1649265430000|2022-04-06 17:17:10|444.54|442.14|444.54|442.14|444.54|442.14|444.54|442.14|0
1649265440000|2022-04-06 17:17:20|444.39|441.99|444.24|441.84|444.39|441.99|444.24|441.84|0
1649265450000|2022-04-06 17:17:30|443.77|441.37|443.77|441.37|443.93|441.53|443.77|441.37|0
1649265460000|2022-04-06 17:17:40|443.93|441.53|443.93|441.53|443.93|441.53|443.93|441.53|0
1649265470000|2022-04-06 17:17:50|444.08|441.68|444.08|441.68|444.08|441.68|443.93|441.53|0
1649265480000|2022-04-06 17:18:00|443.93|441.53|444.08|441.68|444.08|441.68|443.77|441.37|0
1649265490000|2022-04-06 17:18:10|443.93|441.53|443.93|441.53|443.93|441.53|443.93|441.53|0
1649265500000|2022-04-06 17:18:20|443.77|441.37|443.77|441.37|443.93|441.53|443.77|441.37|0
1649265510000|2022-04-06 17:18:30|443.93|441.53|443.93|441.53|443.93|441.53|443.93|441.53|0
1649265520000|2022-04-06 17:18:40|444.01|441.61|443.93|441.53|444.08|441.68|443.93|441.53|0
1649265530000|2022-04-06 17:18:50|444.08|441.68|443.93|441.53|444.08|441.68|443.93|441.53|0
1649265540000|2022-04-06 17:19:00|444.01|441.61|444.23|441.83|444.23|441.83|444.01|441.61|0
1649265550000|2022-04-06 17:19:10|443.93|441.53|443.93|441.53|444.08|441.68|443.93|441.53|0
1649265560000|2022-04-06 17:19:20|443.77|441.37|443.85|441.45|443.93|441.53|443.77|441.37|0
1649265570000|2022-04-06 17:19:30|443.93|441.53|443.93|441.53|444.08|441.68|443.93|441.53|0
1649265580000|2022-04-06 17:19:40|444.01|441.61|444.23|441.83|444.23|441.83|444.01|441.61|0
1649265590000|2022-04-06 17:19:50|444.08|441.68|443.93|441.53|444.08|441.68|443.77|441.37|0
1649265600000|2022-04-06 17:20:00|444.23|441.83|444.23|441.83|444.39|441.99|444.23|441.83|0
1649265610000|2022-04-06 17:20:10|444.54|442.14|444.23|441.83|444.54|442.14|444.23|441.83|0
1649265620000|2022-04-06 17:20:20|444.39|441.99|444.39|441.99|444.39|441.99|444.39|441.99|0
1649265630000|2022-04-06 17:20:30|444.23|441.83|444.23|441.83|444.23|441.83|444.23|441.83|0
1649265640000|2022-04-06 17:20:40|444.39|441.99|444.39|441.99|444.7|442.3|444.39|441.99|0
1649265650000|2022-04-06 17:20:50|444.23|441.83|444.39|441.99|444.39|441.99|444.23|441.83|0
1649265660000|2022-04-06 17:21:00|443.62|441.22|443.46|441.06|443.62|441.22|443.46|441.06|0
1649265670000|2022-04-06 17:21:10|443.31|440.91|443.62|441.22|443.62|441.22|443.16|440.76|0
1649265680000|2022-04-06 17:21:20|443.31|440.91|443.46|441.06|443.46|441.06|443.16|440.76|0
1649265690000|2022-04-06 17:21:30|443.31|440.91|443.16|440.76|443.31|440.91|443.16|440.76|0
1649265700000|2022-04-06 17:21:40|443.31|440.91|443.46|441.06|443.46|441.06|443.16|440.76|0
1649265710000|2022-04-06 17:21:50|443.16|440.76|443.31|440.91|443.31|440.91|443.16|440.76|0
1649265720000|2022-04-06 17:22:00|443|440.6|443.16|440.76|443.16|440.76|443|440.6|0
1649265730000|2022-04-06 17:22:10|443|440.6|443.08|440.68|443.16|440.76|443|440.6|0
1649265740000|2022-04-06 17:22:20|443|440.6|442.69|440.29|443|440.6|442.69|440.29|0
1649265750000|2022-04-06 17:22:30|442.85|440.45|442.85|440.45|442.85|440.45|442.85|440.45|0
1649265760000|2022-04-06 17:22:40|442.69|440.29|442.23|439.83|442.69|440.29|442.23|439.83|0
1649265770000|2022-04-06 17:22:50|442.39|439.99|442.69|440.29|442.69|440.29|442.39|439.99|0
1649265780000|2022-04-06 17:23:00|442.54|440.14|442.69|440.29|442.69|440.29|442.39|439.99|0
1649265790000|2022-04-06 17:23:10|442.54|440.14|442.39|439.99|442.54|440.14|442.39|439.99|0
1649265800000|2022-04-06 17:23:20|442.23|439.83|441.62|439.22|442.23|439.83|441.31|438.91|0
1649265810000|2022-04-06 17:23:30|441.47|439.07|441.31|438.91|441.47|439.07|441.31|438.91|0
1649265820000|2022-04-06 17:23:40|441.47|439.07|441.62|439.22|441.62|439.22|441.47|439.07|0
1649265830000|2022-04-06 17:23:50|441.47|439.07|441.31|438.91|441.47|439.07|441.31|438.91|0
1649265840000|2022-04-06 17:24:00|441.16|438.76|441.62|439.22|441.62|439.22|441.16|438.76|0
1649265850000|2022-04-06 17:24:10|441.47|439.07|441.62|439.22|441.62|439.22|441.47|439.07|0
1649265860000|2022-04-06 17:24:20|441.47|439.07|441.47|439.07|441.47|439.07|441.31|438.91|0
1649265870000|2022-04-06 17:24:30|441.31|438.91|441.47|439.07|441.62|439.22|441.31|438.91|0
1649265880000|2022-04-06 17:24:40|441.31|438.91|441.16|438.76|441.31|438.91|441.16|438.76|0
1649265890000|2022-04-06 17:24:50|441.31|438.91|441.16|438.76|441.31|438.91|441.16|438.76|0
1649265900000|2022-04-06 17:25:00|441.31|438.91|441.01|438.61|441.31|438.91|440.7|438.3|0
1649265910000|2022-04-06 17:25:10|441.47|439.07|441.31|438.91|441.47|439.07|441.31|438.91|0
1649265920000|2022-04-06 17:25:20|441.16|438.76|441.16|438.76|441.31|438.91|441.16|438.76|0
1649265930000|2022-04-06 17:25:30|441|438.6|441.47|439.07|441.47|439.07|441|438.6|0
1649265940000|2022-04-06 17:25:40|441.62|439.22|442.23|439.83|442.23|439.83|441.62|439.22|0
1649265950000|2022-04-06 17:25:50|442.08|439.68|442.39|439.99|442.39|439.99|442.08|439.68|0
1649265960000|2022-04-06 17:26:00|442.08|439.68|442.23|439.83|442.23|439.83|442.08|439.68|0
1649265970000|2022-04-06 17:26:10|442.39|439.99|442.31|439.91|442.54|440.14|442.31|439.91|0
1649265980000|2022-04-06 17:26:20|442.23|439.83|442.39|439.99|442.39|439.99|442.23|439.83|0
1649265990000|2022-04-06 17:26:30|442.08|439.68|442|439.6|442.08|439.68|442|439.6|0
1649266000000|2022-04-06 17:26:40|442.08|439.68|442.23|439.83|442.23|439.83|442.08|439.68|0
1649266010000|2022-04-06 17:26:50|442.08|439.68|442.08|439.68|442.08|439.68|442.08|439.68|0
1649266020000|2022-04-06 17:27:00|442.23|439.83|442.08|439.68|442.23|439.83|441.92|439.52|0
1649266030000|2022-04-06 17:27:10|441.92|439.52|442.08|439.68|442.08|439.68|441.92|439.52|0
1649266040000|2022-04-06 17:27:20|441.92|439.52|441.92|439.52|442.08|439.68|441.77|439.37|0
1649266050000|2022-04-06 17:27:30|442.08|439.68|442.23|439.83|442.23|439.83|442.08|439.68|0
1649266060000|2022-04-06 17:27:40|442.08|439.68|441.92|439.52|442.08|439.68|441.92|439.52|0
1649266070000|2022-04-06 17:27:50|442.08|439.68|442.08|439.68|442.23|439.83|441.92|439.52|0
1649266080000|2022-04-06 17:28:00|441.92|439.52|441.77|439.37|441.92|439.52|441.62|439.22|0
1649266090000|2022-04-06 17:28:10|441.62|439.22|441.62|439.22|441.77|439.37|441.46|439.06|0
1649266100000|2022-04-06 17:28:20|441.92|439.52|441.62|439.22|441.92|439.52|441.62|439.22|0
1649266110000|2022-04-06 17:28:30|441.46|439.06|441.62|439.22|441.62|439.22|441.46|439.06|0
1649266120000|2022-04-06 17:28:40|441.46|439.06|441.16|438.76|441.46|439.06|441.16|438.76|0
1649266130000|2022-04-06 17:28:50|441.31|438.91|441.46|439.06|441.46|439.06|441.24|438.84|0
1649266140000|2022-04-06 17:29:00|441.62|439.22|441.77|439.37|441.92|439.52|441.62|439.22|0
1649266150000|2022-04-06 17:29:10|441.92|439.52|441.46|439.06|441.92|439.52|441.46|439.06|0
1649266160000|2022-04-06 17:29:20|441.54|439.14|441.31|438.91|441.54|439.14|441.31|438.91|0
1649266170000|2022-04-06 17:29:30|441.24|438.84|442.24|439.84|442.24|439.84|441.16|438.76|0
1649266180000|2022-04-06 17:29:40|442.08|439.68|442.08|439.68|442.08|439.68|442.08|439.68|0
1649266190000|2022-04-06 17:29:50|440.65|438.25|440.81|438.41|440.81|438.41|440.65|438.25|0
1649266200000|2022-04-06 17:30:00|440.5|438.1|440.65|438.25|440.65|438.25|440.5|438.1|0
1649266210000|2022-04-06 17:30:10|440.81|438.41|440.81|438.41|440.81|438.41|440.65|438.25|0
1649266220000|2022-04-06 17:30:20|440.96|438.56|440.96|438.56|440.96|438.56|440.81|438.41|0
1649266230000|2022-04-06 17:30:30|440.81|438.41|440.81|438.41|440.81|438.41|440.81|438.41|0
1649266240000|2022-04-06 17:30:40|440.8|438.4|440.8|438.4|440.8|438.4|440.8|438.4|0
1649266250000|2022-04-06 17:30:50|440.88|438.48|440.8|438.4|440.88|438.48|440.8|438.4|0
1649266260000|2022-04-06 17:31:00|440.96|438.56|440.65|438.25|440.96|438.56|440.65|438.25|0
1649266280000|2022-04-06 17:31:20|440.8|438.4|440.65|438.25|440.8|438.4|440.65|438.25|0
1649266290000|2022-04-06 17:31:30|440.96|438.56|440.96|438.56|440.96|438.56|440.8|438.4|0
1649266310000|2022-04-06 17:31:50|441.11|438.71|441.27|438.87|441.27|438.87|441.11|438.71|0
1649266320000|2022-04-06 17:32:00|441.42|439.02|441.27|438.87|441.42|439.02|441.27|438.87|0
1649266330000|2022-04-06 17:32:10|441.11|438.71|441.42|439.02|441.42|439.02|441.11|438.71|0
1649266340000|2022-04-06 17:32:20|441.27|438.87|440.88|438.48|441.27|438.87|440.8|438.4|0
1649266350000|2022-04-06 17:32:30|440.96|438.56|440.8|438.4|440.96|438.56|440.8|438.4|0
1649266360000|2022-04-06 17:32:40|440.96|438.56|440.96|438.56|441.11|438.71|440.96|438.56|0
1649266370000|2022-04-06 17:32:50|440.8|438.4|440.65|438.25|440.8|438.4|440.65|438.25|0
1649266380000|2022-04-06 17:33:00|440.73|438.33|440.65|438.25|440.8|438.4|440.65|438.25|0
1649266390000|2022-04-06 17:33:10|440.5|438.1|440.04|437.64|440.5|438.1|440.04|437.64|0
1649266400000|2022-04-06 17:33:20|439.88|437.48|439.5|437.1|439.88|437.48|439.42|437.02|0
1649266410000|2022-04-06 17:33:30|439.42|437.02|439.27|436.87|439.42|437.02|439.27|436.87|0
1649266420000|2022-04-06 17:33:40|439.12|436.72|438.05|435.65|439.12|436.72|438.05|435.65|0
1649266430000|2022-04-06 17:33:50|438.2|435.8|437.89|435.49|438.2|435.8|437.89|435.49|0
1649266440000|2022-04-06 17:34:00|437.74|435.34|438.35|435.95|438.35|435.95|437.74|435.34|0
1649266450000|2022-04-06 17:34:10|438.5|436.1|438.81|436.41|438.81|436.41|438.5|436.1|0
1649266460000|2022-04-06 17:34:20|438.96|436.56|438.81|436.41|438.96|436.56|438.81|436.41|0
1649266470000|2022-04-06 17:34:30|439.27|436.87|439.27|436.87|439.27|436.87|439.27|436.87|0
1649266480000|2022-04-06 17:34:40|439.12|436.72|439.27|436.87|439.27|436.87|439.12|436.72|0
1649266490000|2022-04-06 17:34:50|438.81|436.41|438.81|436.41|438.81|436.41|438.66|436.26|0
1649266500000|2022-04-06 17:35:00|438.66|436.26|438.05|435.65|438.66|436.26|438.05|435.65|0
1649266510000|2022-04-06 17:35:10|438.5|436.1|438.81|436.41|438.81|436.41|438.35|435.95|0
1649266520000|2022-04-06 17:35:20|438.96|436.56|439.73|437.33|439.73|437.33|438.96|436.56|0
1649266530000|2022-04-06 17:35:30|439.88|437.48|439.73|437.33|439.88|437.48|439.73|437.33|0
1649266540000|2022-04-06 17:35:40|439.88|437.48|440.04|437.64|440.04|437.64|439.81|437.41|0
1649266550000|2022-04-06 17:35:50|439.88|437.48|439.73|437.33|439.88|437.48|439.73|437.33|0
1649266560000|2022-04-06 17:36:00|439.88|437.48|440.34|437.94|440.34|437.94|439.88|437.48|0
1649266570000|2022-04-06 17:36:10|439.73|437.33|439.73|437.33|439.73|437.33|439.73|437.33|0
1649266590000|2022-04-06 17:36:30|439.58|437.18|439.12|436.72|439.58|437.18|439.12|436.72|0
1649266600000|2022-04-06 17:36:40|439.42|437.02|439.58|437.18|439.58|437.18|439.42|437.02|0
1649266620000|2022-04-06 17:37:00|439.88|437.48|439.88|437.48|440.04|437.64|439.88|437.48|0
1649266630000|2022-04-06 17:37:10|439.73|437.33|439.88|437.48|439.88|437.48|439.73|437.33|0
1649266640000|2022-04-06 17:37:20|439.73|437.33|439.73|437.33|439.73|437.33|439.58|437.18|0
1649266650000|2022-04-06 17:37:30|439.58|437.18|439.42|437.02|439.58|437.18|439.42|437.02|0
1649266660000|2022-04-06 17:37:40|439.58|437.18|439.35|436.95|439.58|437.18|439.27|436.87|0
1649266670000|2022-04-06 17:37:50|439.12|436.72|438.35|435.95|439.12|436.72|438.35|435.95|0
1649266680000|2022-04-06 17:38:00|438.2|435.8|437.89|435.49|438.5|436.1|437.89|435.49|0
1649266690000|2022-04-06 17:38:10|438.04|435.64|437.74|435.34|438.04|435.64|437.74|435.34|0
1649266700000|2022-04-06 17:38:20|437.89|435.49|438.2|435.8|438.2|435.8|437.74|435.34|0
1649266710000|2022-04-06 17:38:30|438.04|435.64|437.97|435.57|438.04|435.64|437.89|435.49|0
1649266720000|2022-04-06 17:38:40|438.04|435.64|438.5|436.1|438.5|436.1|438.04|435.64|0
1649266730000|2022-04-06 17:38:50|438.2|435.8|437.89|435.49|438.2|435.8|437.89|435.49|0
1649266740000|2022-04-06 17:39:00|438.04|435.64|437.59|435.19|438.04|435.64|437.59|435.19|0
1649266750000|2022-04-06 17:39:10|437.43|435.03|437.43|435.03|437.43|435.03|437.43|435.03|0
1649266760000|2022-04-06 17:39:20|437.59|435.19|437.74|435.34|437.74|435.34|437.59|435.19|0
1649266770000|2022-04-06 17:39:30|437.59|435.19|437.43|435.03|437.59|435.19|437.43|435.03|0
1649266780000|2022-04-06 17:39:40|437.59|435.19|437.59|435.19|437.74|435.34|437.59|435.19|0
1649266790000|2022-04-06 17:39:50|437.43|435.03|437.43|435.03|437.43|435.03|437.43|435.03|0
1649266800000|2022-04-06 17:40:00|437.58|435.18|437.28|434.88|437.58|435.18|437.13|434.73|0
1649266810000|2022-04-06 17:40:10|437.43|435.03|438.04|435.64|438.04|435.64|437.43|435.03|0
1649266820000|2022-04-06 17:40:20|437.74|435.34|437.43|435.03|437.89|435.49|437.43|435.03|0
1649266830000|2022-04-06 17:40:30|437.28|434.88|436.52|434.12|437.28|434.88|436.52|434.12|0
1649266840000|2022-04-06 17:40:40|436.36|433.96|435.91|433.51|436.52|434.12|435.91|433.51|0
1649266850000|2022-04-06 17:40:50|436.06|433.66|435.91|433.51|436.06|433.66|435.91|433.51|0
1649266860000|2022-04-06 17:41:00|435.75|433.35|435.45|433.05|435.75|433.35|435.45|433.05|0
1649266870000|2022-04-06 17:41:10|435.6|433.2|435.14|432.74|435.91|433.51|435.14|432.74|0
1649266880000|2022-04-06 17:41:20|435.22|432.82|434.92|432.52|435.22|432.82|434.92|432.52|0
1649266890000|2022-04-06 17:41:30|434.69|432.29|434.69|432.29|434.69|432.29|434.69|432.29|0
1649266900000|2022-04-06 17:41:40|434.53|432.13|434.84|432.44|434.84|432.44|434.53|432.13|0
1649266910000|2022-04-06 17:41:50|434.69|432.29|434.53|432.13|434.84|432.44|434.53|432.13|0
1649266920000|2022-04-06 17:42:00|434.69|432.29|434.38|431.98|434.69|432.29|434.38|431.98|0
1649266930000|2022-04-06 17:42:10|434.53|432.13|435.14|432.74|435.14|432.74|434.53|432.13|0
1649266940000|2022-04-06 17:42:20|435.3|432.9|435.14|432.74|435.3|432.9|435.14|432.74|0
1649266950000|2022-04-06 17:42:30|434.99|432.59|435.14|432.74|435.14|432.74|434.99|432.59|0
1649266960000|2022-04-06 17:42:40|435.3|432.9|435.3|432.9|435.3|432.9|435.3|432.9|0
1649266970000|2022-04-06 17:42:50|435.14|432.74|434.99|432.59|435.14|432.74|434.99|432.59|0
1649266980000|2022-04-06 17:43:00|435.14|432.74|435.3|432.9|435.3|432.9|435.14|432.74|0
1649266990000|2022-04-06 17:43:10|434.99|432.59|434.99|432.59|434.99|432.59|434.84|432.44|0
1649267000000|2022-04-06 17:43:20|434.84|432.44|434.23|431.83|434.84|432.44|434.23|431.83|0
1649267010000|2022-04-06 17:43:30|434.38|431.98|434.53|432.13|434.53|432.13|434.38|431.98|0
1649267020000|2022-04-06 17:43:40|434.38|431.98|434.69|432.29|434.69|432.29|434.38|431.98|0
1649267030000|2022-04-06 17:43:50|434.53|432.13|434.77|432.37|434.77|432.37|434.53|432.13|0
1649267040000|2022-04-06 17:44:00|434.84|432.44|434.38|431.98|434.84|432.44|434.38|431.98|0
1649267050000|2022-04-06 17:44:10|434.23|431.83|434.38|431.98|434.38|431.98|434.08|431.68|0
1649267060000|2022-04-06 17:44:20|434.23|431.83|434.53|432.13|434.53|432.13|434.23|431.83|0
1649267070000|2022-04-06 17:44:30|434.08|431.68|434.38|431.98|434.38|431.98|434.08|431.68|0
1649267080000|2022-04-06 17:44:40|434.53|432.13|434.99|432.59|434.99|432.59|434.53|432.13|0
1649267090000|2022-04-06 17:44:50|434.84|432.44|434.99|432.59|435.14|432.74|434.84|432.44|0
1649267100000|2022-04-06 17:45:00|435.14|432.74|435.14|432.74|435.29|432.89|435.14|432.74|0
1649267110000|2022-04-06 17:45:10|434.99|432.59|435.14|432.74|435.14|432.74|434.99|432.59|0
1649267120000|2022-04-06 17:45:20|434.99|432.59|435.14|432.74|435.14|432.74|434.99|432.59|0
1649267130000|2022-04-06 17:45:30|435.29|432.89|434.99|432.59|435.29|432.89|434.99|432.59|0
1649267140000|2022-04-06 17:45:40|435.29|432.89|435.29|432.89|435.45|433.05|435.29|432.89|0
1649267150000|2022-04-06 17:45:50|435.45|433.05|435.29|432.89|435.45|433.05|435.29|432.89|0
1649267160000|2022-04-06 17:46:00|435.6|433.2|436.06|433.66|436.06|433.66|435.6|433.2|0
1649267170000|2022-04-06 17:46:10|435.75|433.35|435.9|433.5|435.9|433.5|435.6|433.2|0
1649267180000|2022-04-06 17:46:20|436.06|433.66|436.06|433.66|436.06|433.66|435.9|433.5|0
1649267190000|2022-04-06 17:46:30|436.21|433.81|436.36|433.96|436.36|433.96|436.21|433.81|0
1649267200000|2022-04-06 17:46:40|436.21|433.81|436.59|434.19|436.67|434.27|436.21|433.81|0
1649267210000|2022-04-06 17:46:50|436.67|434.27|436.82|434.42|436.82|434.42|436.67|434.27|0
1649267220000|2022-04-06 17:47:00|436.97|434.57|438.19|435.79|438.19|435.79|436.97|434.57|0
1649267230000|2022-04-06 17:47:10|437.97|435.57|438.19|435.79|438.19|435.79|437.97|435.57|0
1649267240000|2022-04-06 17:47:20|438.04|435.64|437.89|435.49|438.04|435.64|437.89|435.49|0
1649267250000|2022-04-06 17:47:30|437.58|435.18|437.43|435.03|437.58|435.18|437.12|434.72|0
1649267260000|2022-04-06 17:47:40|437.12|434.72|437.12|434.72|437.43|435.03|437.12|434.72|0
1649267270000|2022-04-06 17:47:50|436.97|434.57|437.28|434.88|437.28|434.88|436.82|434.42|0
1649267280000|2022-04-06 17:48:00|436.97|434.57|436.75|433.87|436.97|434.57|436.75|433.87|0
1649267290000|2022-04-06 17:48:10|437.06|434.18|437.21|434.33|437.21|434.33|436.91|434.03|0
1649267300000|2022-04-06 17:48:20|437.52|434.64|437.36|434.48|437.52|434.64|437.21|434.33|0
1649267310000|2022-04-06 17:48:30|437.52|434.64|437.36|434.48|437.52|434.64|437.36|434.48|0
1649267320000|2022-04-06 17:48:40|437.21|434.33|437.36|434.48|437.52|434.64|437.21|434.33|0
1649267330000|2022-04-06 17:48:50|437.21|434.33|436.75|433.87|437.21|434.33|436.75|433.87|0
1649267340000|2022-04-06 17:49:00|436.45|433.57|436.14|433.26|436.6|433.72|436.14|433.26|0
1649267350000|2022-04-06 17:49:10|435.84|432.96|435.69|432.81|435.99|433.11|435.69|432.81|0
1649267360000|2022-04-06 17:49:20|435.53|432.65|435.84|432.96|435.84|432.96|435.38|432.5|0
1649267370000|2022-04-06 17:49:30|435.99|433.11|435.69|432.81|435.99|433.11|435.69|432.81|0
1649267380000|2022-04-06 17:49:40|435.84|432.96|435.23|432.35|435.84|432.96|435.23|432.35|0
1649267390000|2022-04-06 17:49:50|434.92|432.04|434.92|432.04|434.92|432.04|434.77|431.89|0
1649267400000|2022-04-06 17:50:00|435|432.12|434.4|431.52|435.69|432.81|434.4|431.52|0
1649267410000|2022-04-06 17:50:10|434.09|431.21|433.48|430.6|434.09|431.21|433.48|430.6|0
1649267420000|2022-04-06 17:50:20|433.79|430.91|433.94|431.06|433.94|431.06|433.79|430.91|0
1649267430000|2022-04-06 17:50:30|433.79|430.91|434.09|431.21|434.25|431.37|433.79|430.91|0
1649267440000|2022-04-06 17:50:40|434.4|431.52|434.4|431.52|434.4|431.52|434.25|431.37|0
1649267450000|2022-04-06 17:50:50|434.33|431.45|434.7|431.82|434.7|431.82|434.33|431.45|0
1649267460000|2022-04-06 17:51:00|434.55|431.67|434.55|431.67|434.86|431.98|434.55|431.67|0
1649267470000|2022-04-06 17:51:10|433.94|431.06|433.48|430.6|433.94|431.06|433.48|430.6|0
1649267480000|2022-04-06 17:51:20|433.64|430.76|433.94|431.06|433.94|431.06|433.64|430.76|0
1649267490000|2022-04-06 17:51:30|434.09|431.21|433.94|431.06|434.09|431.21|433.94|431.06|0
1649267500000|2022-04-06 17:51:40|434.09|431.21|433.94|431.06|434.09|431.21|433.94|431.06|0
1649267510000|2022-04-06 17:51:50|434.09|431.21|434.25|431.37|434.25|431.37|434.09|431.21|0
1649267520000|2022-04-06 17:52:00|434.4|431.52|433.72|430.84|434.4|431.52|433.72|430.84|0
1649267530000|2022-04-06 17:52:10|433.94|431.06|433.48|430.6|433.94|431.06|433.48|430.6|0
1649267540000|2022-04-06 17:52:20|433.18|430.3|433.18|430.3|433.33|430.45|433.18|430.3|0
1649267550000|2022-04-06 17:52:30|433.48|430.6|433.75|430.87|435.04|432.16|433.48|430.6|0
1649267560000|2022-04-06 17:52:40|433.45|430.57|433.14|430.26|433.45|430.57|433.14|430.26|0
1649267570000|2022-04-06 17:52:50|432.99|430.11|433.6|430.72|433.6|430.72|432.99|430.11|0
1649267580000|2022-04-06 17:53:00|433.53|430.65|434.06|431.18|434.06|431.18|433.53|430.65|0
1649267590000|2022-04-06 17:53:10|433.9|431.02|433.6|430.72|433.9|431.02|433.6|430.72|0
1649267600000|2022-04-06 17:53:20|433.75|430.87|433.9|431.02|433.9|431.02|433.75|430.87|0
1649267610000|2022-04-06 17:53:30|433.98|431.1|434.21|431.33|434.21|431.33|433.98|431.1|0
1649267620000|2022-04-06 17:53:40|434.36|431.48|434.36|431.48|434.36|431.48|434.21|431.33|0
1649267630000|2022-04-06 17:53:50|434.06|431.18|434.51|431.63|434.51|431.63|434.06|431.18|0
1649267640000|2022-04-06 17:54:00|434.67|431.79|434.67|431.79|434.67|431.79|434.44|431.56|0
1649267650000|2022-04-06 17:54:10|434.51|431.63|434.97|432.09|434.97|432.09|434.51|431.63|0
1649267660000|2022-04-06 17:54:20|434.36|431.48|434.82|431.94|434.82|431.94|434.36|431.48|0
1649267670000|2022-04-06 17:54:30|434.67|431.79|434.59|431.71|434.67|431.79|434.59|431.71|0
1649267680000|2022-04-06 17:54:40|434.51|431.63|434.67|431.79|434.67|431.79|434.51|431.63|0
1649267690000|2022-04-06 17:54:50|434.82|431.94|434.67|431.79|434.82|431.94|434.67|431.79|0
1649267700000|2022-04-06 17:55:00|434.82|431.94|434.67|431.79|434.82|431.94|434.67|431.79|0
1649267710000|2022-04-06 17:55:10|434.36|431.48|434.67|431.79|434.67|431.79|434.36|431.48|0
1649267720000|2022-04-06 17:55:20|434.51|431.63|434.51|431.63|434.51|431.63|434.51|431.63|0
1649267730000|2022-04-06 17:55:30|434.67|431.79|434.97|432.09|434.97|432.09|434.67|431.79|0
1649267740000|2022-04-06 17:55:40|435.28|432.4|435.28|432.4|435.28|432.4|435.12|432.24|0
1649267750000|2022-04-06 17:55:50|435.36|432.48|435.12|432.24|435.36|432.48|435.12|432.24|0
1649267760000|2022-04-06 17:56:00|434.51|431.63|434.82|431.94|434.97|432.09|434.51|431.63|0
1649267770000|2022-04-06 17:56:10|434.9|432.02|435.12|432.24|435.12|432.24|434.9|432.02|0
1649267780000|2022-04-06 17:56:20|435.05|432.17|435.28|432.4|435.28|432.4|435.05|432.17|0
1649267790000|2022-04-06 17:56:30|435.12|432.24|435.28|432.4|435.28|432.4|435.12|432.24|0
1649267800000|2022-04-06 17:56:40|435.36|432.48|435.73|432.85|435.73|432.85|435.36|432.48|0
1649267810000|2022-04-06 17:56:50|435.89|433.01|436.19|433.31|436.5|433.62|435.89|433.01|0
1649267820000|2022-04-06 17:57:00|436.12|433.24|436.5|433.62|436.5|433.62|436.12|433.24|0
1649267830000|2022-04-06 17:57:10|436.65|433.77|437.11|434.23|437.11|434.23|436.65|433.77|0
1649267840000|2022-04-06 17:57:20|436.96|434.08|436.65|433.77|436.96|434.08|436.65|433.77|0
1649267850000|2022-04-06 17:57:30|436.5|433.62|436.19|433.31|436.5|433.62|436.04|433.16|0
1649267860000|2022-04-06 17:57:40|436.35|433.47|436.96|434.08|436.96|434.08|436.35|433.47|0
1649267870000|2022-04-06 17:57:50|436.73|433.85|437.11|434.23|437.11|434.23|436.73|433.85|0
1649267880000|2022-04-06 17:58:00|437.42|434.54|437.57|434.69|437.57|434.69|437.42|434.54|0
1649267890000|2022-04-06 17:58:10|437.42|434.54|436.65|433.77|437.42|434.54|436.65|433.77|0
1649267900000|2022-04-06 17:58:20|436.19|433.31|436.65|433.77|436.65|433.77|436.19|433.31|0
1649267910000|2022-04-06 17:58:30|436.8|433.92|436.65|433.77|436.8|433.92|436.65|433.77|0
1649267920000|2022-04-06 17:58:40|436.8|433.92|436.8|433.92|436.8|433.92|436.65|433.77|0
1649267930000|2022-04-06 17:58:50|436.88|434|436.96|434.08|436.96|434.08|436.88|434|0
1649267940000|2022-04-06 17:59:00|437.11|434.23|437.26|434.38|437.26|434.38|437.11|434.23|0
1649267950000|2022-04-06 17:59:10|437.19|434.31|437.11|434.23|437.26|434.38|437.11|434.23|0
1649267960000|2022-04-06 17:59:20|437.26|434.38|437.11|434.23|437.26|434.38|436.96|434.08|0
1649267970000|2022-04-06 17:59:30|436.96|434.08|436.96|434.08|437.04|434.16|436.96|434.08|0
1649267980000|2022-04-06 17:59:40|437.11|434.23|437.26|434.38|437.72|434.84|437.11|434.23|0
1649267990000|2022-04-06 17:59:50|437.34|434.46|437.8|434.92|437.8|434.92|437.26|434.38|0
1649268000000|2022-04-06 18:00:00|437.5|434.62|440.8|437.92|440.8|437.92|437.19|434.31|0
1649268010000|2022-04-06 18:00:10|441.49|438.61|432.46|429.58|441.49|438.61|432.46|429.58|0
1649268020000|2022-04-06 18:00:20|435.89|433.01|437.42|434.54|437.42|434.54|435.35|432.47|0
1649268030000|2022-04-06 18:00:30|438.34|435.46|436.65|433.77|438.34|435.46|436.27|433.39|0
1649268040000|2022-04-06 18:00:40|434.05|431.17|434.74|431.86|434.9|432.02|432.68|429.8|0
1649268050000|2022-04-06 18:00:50|433.22|430.34|435.12|432.24|435.12|432.24|432.31|429.43|0
1649268060000|2022-04-06 18:01:00|435.35|432.47|435.89|433.01|436.04|433.16|435.12|432.24|0
1649268070000|2022-04-06 18:01:10|436.19|433.31|433.44|430.56|436.19|433.31|433.44|430.56|0
1649268080000|2022-04-06 18:01:20|433.9|431.02|432.76|429.88|433.9|431.02|432.53|429.65|0
1649268090000|2022-04-06 18:01:30|431.16|428.28|431.47|428.59|432.53|429.65|431.01|428.13|0
1649268100000|2022-04-06 18:01:40|431.01|428.13|431.31|428.43|431.31|428.43|430.25|427.37|0
1649268110000|2022-04-06 18:01:50|430.86|427.98|430.4|427.52|430.86|427.98|430.4|427.52|0
1649268120000|2022-04-06 18:02:00|428.59|425.71|427.3|424.42|428.59|425.71|427.3|424.42|0
1649268130000|2022-04-06 18:02:10|426.32|423.44|425.57|422.69|426.32|423.44|425.57|422.69|0
1649268140000|2022-04-06 18:02:20|424.67|421.79|423.16|420.28|424.67|421.79|423.16|420.28|0
1649268150000|2022-04-06 18:02:30|423.61|420.73|424.36|421.48|424.67|421.79|423.61|420.73|0
1649268160000|2022-04-06 18:02:40|425.04|422.16|425.57|422.69|425.57|422.69|424.97|422.09|0
1649268170000|2022-04-06 18:02:50|426.77|423.89|426.92|424.04|426.92|424.04|426.1|423.22|0
1649268180000|2022-04-06 18:03:00|427.07|424.19|426.77|423.89|427.07|424.19|426.47|423.59|0
1649268190000|2022-04-06 18:03:10|426.62|423.74|426.02|423.14|426.62|423.74|426.02|423.14|0
1649268200000|2022-04-06 18:03:20|425.12|422.24|425.95|423.07|426.17|423.29|425.12|422.24|0
1649268210000|2022-04-06 18:03:30|425.8|422.92|427.07|424.19|427.07|424.19|425.8|422.92|0
1649268220000|2022-04-06 18:03:40|424.18|421.3|425.32|422.44|425.32|422.44|424.18|421.3|0
1649268230000|2022-04-06 18:03:50|425.48|422.6|426.08|423.2|426.08|423.2|425.48|422.6|0
1649268240000|2022-04-06 18:04:00|425.17|422.29|427.14|424.26|427.14|424.26|425.17|422.29|0
1649268250000|2022-04-06 18:04:10|428.05|425.17|427.44|424.56|428.05|425.17|426.99|424.11|0
1649268260000|2022-04-06 18:04:20|428.28|425.4|427.67|424.79|428.5|425.62|427.67|424.79|0
1649268270000|2022-04-06 18:04:30|428.43|425.55|430.02|427.14|430.02|427.14|428.43|425.55|0
1649268280000|2022-04-06 18:04:40|429.87|426.99|430.18|427.3|430.18|427.3|429.72|426.84|0
1649268290000|2022-04-06 18:04:50|429.26|426.38|428.35|425.47|429.26|426.38|428.2|425.32|0
1649268300000|2022-04-06 18:05:00|429.26|426.38|430.02|427.14|430.33|427.45|429.26|426.38|0
1649268310000|2022-04-06 18:05:10|430.78|427.9|429.26|426.38|430.78|427.9|429.26|426.38|0
1649268320000|2022-04-06 18:05:20|429.57|426.69|431.55|428.67|431.55|428.67|429.57|426.69|0
1649268330000|2022-04-06 18:05:30|432|429.12|432|429.12|432.61|429.73|432|429.12|0
1649268340000|2022-04-06 18:05:40|432.46|429.58|432.46|429.58|432.92|430.04|432.31|429.43|0
1649268350000|2022-04-06 18:05:50|432.31|429.43|432.31|429.43|433.07|430.19|432.31|429.43|0
1649268360000|2022-04-06 18:06:00|433|430.12|432.61|429.73|433.53|430.65|432.61|429.73|0
1649268370000|2022-04-06 18:06:10|432.77|429.89|430.33|427.45|432.77|429.89|430.33|427.45|0
1649268380000|2022-04-06 18:06:20|430.48|427.6|430.17|427.29|430.94|428.06|430.17|427.29|0
1649268390000|2022-04-06 18:06:30|430.48|427.6|430.94|428.06|430.94|428.06|430.02|427.14|0
1649268400000|2022-04-06 18:06:40|431.55|428.67|431.39|428.51|431.55|428.67|431.39|428.51|0
1649268410000|2022-04-06 18:06:50|432.16|429.28|433|430.12|433|430.12|432.16|429.28|0
1649268420000|2022-04-06 18:07:00|433.68|430.8|434.3|431.42|434.3|431.42|433.68|430.8|0
1649268430000|2022-04-06 18:07:10|434.75|431.87|435.52|432.64|435.52|432.64|434.3|431.42|0
1649268440000|2022-04-06 18:07:20|435.67|432.79|437.21|434.33|437.21|434.33|435.45|432.57|0
1649268450000|2022-04-06 18:07:30|436.9|434.02|437.67|434.79|437.75|434.87|436.9|434.02|0
1649268460000|2022-04-06 18:07:40|437.06|434.18|437.06|434.18|437.83|434.95|437.06|434.18|0
1649268470000|2022-04-06 18:07:50|437.52|434.64|436.21|433.33|437.52|434.64|436.06|433.18|0
1649268480000|2022-04-06 18:08:00|435.98|433.1|439.06|436.18|439.06|436.18|435.98|433.1|0
1649268490000|2022-04-06 18:08:10|439.37|436.49|439.21|436.33|439.67|436.79|439.21|436.33|0
1649268500000|2022-04-06 18:08:20|439.83|436.95|440.14|437.26|440.14|437.26|439.52|436.64|0
1649268510000|2022-04-06 18:08:30|439.98|437.1|439.67|436.79|440.45|437.57|439.67|436.79|0
1649268520000|2022-04-06 18:08:40|438.59|435.71|438.44|435.56|439.21|436.33|437.82|434.94|0
1649268530000|2022-04-06 18:08:50|438.29|435.41|438.75|435.87|438.75|435.87|438.29|435.41|0
1649268540000|2022-04-06 18:09:00|437.98|435.1|437.82|434.94|437.98|435.1|437.52|434.64|0
1649268550000|2022-04-06 18:09:10|438.75|435.87|440.6|437.72|440.6|437.72|438.75|435.87|0
1649268560000|2022-04-06 18:09:20|441.22|438.34|441.06|438.18|441.22|438.34|440.53|437.65|0
1649268570000|2022-04-06 18:09:30|441.53|438.65|441.99|439.11|441.99|439.11|441.53|438.65|0
1649268580000|2022-04-06 18:09:40|442.61|439.73|443.08|440.2|443.08|440.2|442.61|439.73|0
1649268590000|2022-04-06 18:09:50|442.46|439.58|442.07|439.19|442.46|439.58|441.92|439.04|0
1649268600000|2022-04-06 18:10:00|442.61|439.73|442.46|439.58|443.08|440.2|442.46|439.58|0
1649268610000|2022-04-06 18:10:10|443.08|440.2|442.69|439.81|445.92|443.04|442.69|439.81|0
1649268620000|2022-04-06 18:10:20|442.54|439.66|441.45|438.57|442.54|439.66|441.3|438.42|0
1649268630000|2022-04-06 18:10:30|441.76|438.88|442.07|439.19|442.23|439.35|441.76|438.88|0
1649268640000|2022-04-06 18:10:40|441.92|439.04|441.76|438.88|442.23|439.35|441.76|438.88|0
1649268650000|2022-04-06 18:10:50|442.15|439.27|441.92|439.04|442.38|439.5|441.76|438.88|0
1649268660000|2022-04-06 18:11:00|441.76|438.88|442.54|439.66|443.16|440.28|441.76|438.88|0
1649268670000|2022-04-06 18:11:10|442.85|439.97|443.31|440.43|443.31|440.43|442.85|439.97|0
1649268680000|2022-04-06 18:11:20|443.78|440.9|446.13|443.25|446.13|443.25|443.78|440.9|0
1649268690000|2022-04-06 18:11:30|445.35|442.47|444.27|441.39|445.35|442.47|444.27|441.39|0
1649268700000|2022-04-06 18:11:40|443.96|441.08|444.42|441.54|444.42|441.54|443.5|440.62|0
1649268710000|2022-04-06 18:11:50|443.96|441.08|443.8|440.92|443.96|441.08|443.5|440.62|0
1649268720000|2022-04-06 18:12:00|443.65|440.77|444.58|441.7|444.58|441.7|443.65|440.77|0
1649268730000|2022-04-06 18:12:10|444.42|441.54|443.8|440.92|444.42|441.54|443.8|440.92|0
1649268740000|2022-04-06 18:12:20|443.65|440.77|442.57|439.69|443.65|440.77|442.57|439.69|0
1649268750000|2022-04-06 18:12:30|442.88|440|443.34|440.46|443.34|440.46|442.72|439.84|0
1649268760000|2022-04-06 18:12:40|443.65|440.77|445.04|442.16|445.04|442.16|443.65|440.77|0
1649268770000|2022-04-06 18:12:50|445.35|442.47|445.97|443.09|445.97|443.09|445.35|442.47|0
1649268780000|2022-04-06 18:13:00|446.44|443.56|446.13|443.25|446.44|443.56|445.97|443.09|0
1649268790000|2022-04-06 18:13:10|446.28|443.4|445.12|442.24|446.28|443.4|445.12|442.24|0
1649268800000|2022-04-06 18:13:20|445.2|442.32|444.89|442.01|445.2|442.32|444.73|441.85|0
1649268810000|2022-04-06 18:13:30|445.51|442.63|445.28|442.4|445.51|442.63|445.28|442.4|0
1649268820000|2022-04-06 18:13:40|445.35|442.47|444.58|441.7|445.35|442.47|444.27|441.39|0
1649268830000|2022-04-06 18:13:50|445.04|442.16|445.66|442.78|445.66|442.78|444.89|442.01|0
1649268840000|2022-04-06 18:14:00|445.51|442.63|446.13|443.25|446.13|443.25|445.51|442.63|0
1649268850000|2022-04-06 18:14:10|446.28|443.4|445.97|443.09|446.44|443.56|445.97|443.09|0
1649268860000|2022-04-06 18:14:20|446.28|443.4|446.75|443.87|446.75|443.87|446.28|443.4|0
1649268870000|2022-04-06 18:14:30|447.06|444.18|447.37|444.49|447.37|444.49|447.06|444.18|0
1649268880000|2022-04-06 18:14:40|447.06|444.18|447.22|444.34|447.22|444.34|446.91|444.03|0
1649268890000|2022-04-06 18:14:50|448.31|445.43|447.99|445.11|448.46|445.58|447.99|445.11|0
1649268900000|2022-04-06 18:15:00|448.31|445.43|449.08|446.2|449.24|446.36|448.31|445.43|0
1649268910000|2022-04-06 18:15:10|449.4|446.52|449.86|446.98|449.86|446.98|449.4|446.52|0
1649268920000|2022-04-06 18:15:20|449.71|446.83|449.86|446.98|449.86|446.98|449.55|446.67|0
1649268930000|2022-04-06 18:15:30|449.55|446.67|449.86|446.98|449.86|446.98|449.55|446.67|0
1649268940000|2022-04-06 18:15:40|449.55|446.67|449.86|446.98|449.86|446.98|449.55|446.67|0
1649268950000|2022-04-06 18:15:50|449.55|446.67|450.96|448.08|450.96|448.08|449.55|446.67|0
1649268960000|2022-04-06 18:16:00|450.18|447.3|450.8|447.92|450.8|447.92|450.02|447.14|0
1649268970000|2022-04-06 18:16:10|450.96|448.08|451.9|449.02|451.9|449.02|450.96|448.08|0
1649268980000|2022-04-06 18:16:20|451.74|448.86|451.74|448.86|451.9|449.02|451.51|448.63|0
1649268990000|2022-04-06 18:16:30|451.82|448.94|451.9|449.02|451.9|449.02|451.27|448.39|0
1649269000000|2022-04-06 18:16:40|451.74|448.86|451.9|449.02|451.9|449.02|451.74|448.86|0
1649269010000|2022-04-06 18:16:50|451.58|448.7|450.8|447.92|451.58|448.7|450.8|447.92|0
1649269020000|2022-04-06 18:17:00|451.74|448.86|451.9|449.02|452.05|449.17|451.74|448.86|0
1649269030000|2022-04-06 18:17:10|451.43|448.55|452.21|449.33|452.21|449.33|451.43|448.55|0
1649269040000|2022-04-06 18:17:20|450.69|447.81|453.04|450.16|453.04|450.16|450.22|447.34|0
1649269050000|2022-04-06 18:17:30|453.66|450.78|453.35|450.47|453.66|450.78|453.19|450.31|0
1649269060000|2022-04-06 18:17:40|452.72|449.84|452.81|449.93|453.19|450.31|452.72|449.84|0
1649269070000|2022-04-06 18:17:50|452.88|450|452.81|449.93|453.19|450.31|452.81|449.93|0
1649269080000|2022-04-06 18:18:00|452.41|449.53|453.04|450.16|453.04|450.16|452.41|449.53|0
1649269090000|2022-04-06 18:18:10|453.35|450.47|454.13|451.25|454.13|451.25|453.35|450.47|0
1649269100000|2022-04-06 18:18:20|454.44|451.56|454.76|451.88|454.76|451.88|454.44|451.56|0
1649269110000|2022-04-06 18:18:30|454.13|451.25|453.35|450.47|454.13|451.25|453.35|450.47|0
1649269120000|2022-04-06 18:18:40|453.66|450.78|453.04|450.16|453.66|450.78|453.04|450.16|0
1649269130000|2022-04-06 18:18:50|452.88|450|452.88|450|452.88|450|452.88|450|0
1649269140000|2022-04-06 18:19:00|453.19|450.31|452.1|449.22|453.43|450.55|452.1|449.22|0
1649269150000|2022-04-06 18:19:10|452.72|449.84|453.19|450.31|453.35|450.47|452.72|449.84|0
1649269160000|2022-04-06 18:19:20|453.51|450.63|453.51|450.63|453.66|450.78|453.43|450.55|0
1649269170000|2022-04-06 18:19:30|453.04|450.16|452.72|449.84|453.51|450.63|452.72|449.84|0
1649269180000|2022-04-06 18:19:40|453.35|450.47|452.41|449.53|453.35|450.47|452.41|449.53|0
1649269190000|2022-04-06 18:19:50|453.04|450.16|452.26|449.38|453.04|450.16|452.26|449.38|0
1649269200000|2022-04-06 18:20:00|452.57|449.69|451.79|448.91|452.57|449.69|451.63|448.75|0
1649269210000|2022-04-06 18:20:10|452.57|449.69|452.41|449.53|452.96|450.08|452.41|449.53|0
1649269220000|2022-04-06 18:20:20|451.94|449.06|451.16|448.28|452.1|449.22|451.01|448.13|0
1649269230000|2022-04-06 18:20:30|451.01|448.13|450.93|448.05|451.01|448.13|450.85|447.97|0
1649269240000|2022-04-06 18:20:40|450.23|447.35|450.7|447.82|450.85|447.97|450.23|447.35|0
1649269250000|2022-04-06 18:20:50|450.85|447.97|450.54|447.66|451.16|448.28|450.54|447.66|0
1649269260000|2022-04-06 18:21:00|450.38|447.5|450.07|447.19|450.7|447.82|450.07|447.19|0
1649269270000|2022-04-06 18:21:10|450|447.12|448.83|445.95|450|447.12|448.83|445.95|0
1649269280000|2022-04-06 18:21:20|448.67|445.79|448.52|445.64|448.83|445.95|448.21|445.33|0
1649269290000|2022-04-06 18:21:30|448.21|445.33|447.74|444.86|448.36|445.48|447.74|444.86|0
1649269300000|2022-04-06 18:21:40|448.05|445.17|448.21|445.33|448.21|445.33|447.74|444.86|0
1649269310000|2022-04-06 18:21:50|447.82|444.94|448.21|445.33|448.36|445.48|447.82|444.94|0
1649269320000|2022-04-06 18:22:00|448.52|445.64|448.44|445.56|448.52|445.64|448.21|445.33|0
1649269330000|2022-04-06 18:22:10|448.52|445.64|449.14|446.26|449.3|446.42|448.52|445.64|0
1649269340000|2022-04-06 18:22:20|449.3|446.42|450.23|447.35|450.38|447.5|449.3|446.42|0
1649269350000|2022-04-06 18:22:30|450.54|447.66|450.7|447.82|450.85|447.97|450.54|447.66|0
1649269360000|2022-04-06 18:22:40|450.23|447.35|450.54|447.66|450.54|447.66|450.23|447.35|0
1649269370000|2022-04-06 18:22:50|450.38|447.5|450.38|447.5|450.54|447.66|450.07|447.19|0
1649269380000|2022-04-06 18:23:00|449.76|446.88|450.07|447.19|450.23|447.35|449.76|446.88|0
1649269390000|2022-04-06 18:23:10|450.23|447.35|449.92|447.04|450.23|447.35|449.76|446.88|0
1649269400000|2022-04-06 18:23:20|449.76|446.88|449.76|446.88|449.92|447.04|449.45|446.57|0
1649269410000|2022-04-06 18:23:30|450.23|447.35|450.38|447.5|450.46|447.58|450.23|447.35|0
1649269420000|2022-04-06 18:23:40|450.7|447.82|449.76|446.88|450.7|447.82|449.76|446.88|0
1649269430000|2022-04-06 18:23:50|449.92|447.04|449.61|446.73|449.92|447.04|449.61|446.73|0
1649269440000|2022-04-06 18:24:00|448.98|446.1|448.98|446.1|449.14|446.26|448.91|446.03|0
1649269450000|2022-04-06 18:24:10|448.83|445.95|449.92|447.04|449.92|447.04|448.83|445.95|0
1649269460000|2022-04-06 18:24:20|449.38|446.5|449.61|446.73|449.76|446.88|449.29|446.41|0
1649269470000|2022-04-06 18:24:30|450.07|447.19|450.23|447.35|450.38|447.5|450.07|447.19|0
1649269480000|2022-04-06 18:24:40|450.38|447.5|449.76|446.88|450.46|447.58|449.76|446.88|0
1649269490000|2022-04-06 18:24:50|448.98|446.1|449.76|446.88|449.76|446.88|448.98|446.1|0
1649269500000|2022-04-06 18:25:00|449.61|446.73|448.98|446.1|449.61|446.73|448.98|446.1|0
1649269510000|2022-04-06 18:25:10|447.9|445.02|448.44|445.56|448.52|445.64|447.74|444.86|0
1649269520000|2022-04-06 18:25:20|447.9|445.02|447.28|444.4|447.9|445.02|447.12|444.24|0
1649269530000|2022-04-06 18:25:30|447.43|444.55|446.19|443.31|447.43|444.55|446.19|443.31|0
1649269540000|2022-04-06 18:25:40|446.04|443.16|444.95|442.07|446.04|443.16|444.95|442.07|0
1649269550000|2022-04-06 18:25:50|445.11|442.23|445.73|442.85|445.73|442.85|444.8|441.92|0
1649269560000|2022-04-06 18:26:00|445.88|443|446.97|444.09|446.97|444.09|445.88|443|0
1649269570000|2022-04-06 18:26:10|446.66|443.78|446.19|443.31|446.66|443.78|446.19|443.31|0
1649269580000|2022-04-06 18:26:20|446.5|443.62|446.19|443.31|446.66|443.78|446.19|443.31|0
1649269590000|2022-04-06 18:26:30|446.35|443.47|446.19|443.31|446.35|443.47|446.19|443.31|0
1649269600000|2022-04-06 18:26:40|446.81|443.93|446.97|444.09|447.12|444.24|446.81|443.93|0
1649269610000|2022-04-06 18:26:50|446.19|443.31|446.43|443.55|446.43|443.55|446.04|443.16|0
1649269620000|2022-04-06 18:27:00|445.88|443|445.34|442.46|445.88|443|445.34|442.46|0
1649269630000|2022-04-06 18:27:10|445.26|442.38|446.81|443.93|446.81|443.93|445.26|442.38|0
1649269640000|2022-04-06 18:27:20|446.66|443.78|447.9|445.02|447.9|445.02|446.66|443.78|0
1649269650000|2022-04-06 18:27:30|448.36|445.48|448.98|446.1|448.98|446.1|448.36|445.48|0
1649269660000|2022-04-06 18:27:40|449.6|446.72|449.29|446.41|449.6|446.72|448.83|445.95|0
1649269670000|2022-04-06 18:27:50|449.6|446.72|449.29|446.41|449.6|446.72|449.29|446.41|0
1649269680000|2022-04-06 18:28:00|450.38|447.5|450.54|447.66|450.54|447.66|450.38|447.5|0
1649269690000|2022-04-06 18:28:10|450.69|447.81|448.97|446.09|450.69|447.81|448.5|445.62|0
1649269700000|2022-04-06 18:28:20|449.28|446.4|449.36|446.48|449.36|446.48|449.12|446.24|0
1649269710000|2022-04-06 18:28:30|449.21|446.33|447.96|445.08|449.21|446.33|447.96|445.08|0
1649269720000|2022-04-06 18:28:40|447.5|444.62|447.5|444.62|448.12|445.24|447.5|444.62|0
1649269730000|2022-04-06 18:28:50|447.73|444.85|447.96|445.08|447.96|445.08|447.5|444.62|0
1649269740000|2022-04-06 18:29:00|447.5|444.62|447.34|444.46|447.73|444.85|447.34|444.46|0
1649269750000|2022-04-06 18:29:10|447.65|444.77|446.56|443.68|447.65|444.77|446.56|443.68|0
1649269760000|2022-04-06 18:29:20|446.72|443.84|446.1|443.22|446.72|443.84|445.94|443.06|0
1649269770000|2022-04-06 18:29:30|446.34|443.46|447.81|444.93|447.81|444.93|446.34|443.46|0
1649269780000|2022-04-06 18:29:40|448.27|445.39|448.43|445.55|448.43|445.55|448.27|445.39|0
1649269790000|2022-04-06 18:29:50|448.27|445.39|448.58|445.7|448.58|445.7|448.27|445.39|0
1649269800000|2022-04-06 18:30:00|447.5|444.62|447.03|444.15|447.5|444.62|446.1|443.22|0
1649269810000|2022-04-06 18:30:10|446.87|443.99|446.1|443.22|447.5|444.62|446.1|443.22|0
1649269820000|2022-04-06 18:30:20|446.72|443.84|446.1|443.22|447.03|444.15|446.1|443.22|0
1649269830000|2022-04-06 18:30:30|446.02|443.14|446.1|443.22|446.1|443.22|445.71|442.83|0
1649269840000|2022-04-06 18:30:40|445.94|443.06|447.03|444.15|447.03|444.15|445.87|442.99|0
1649269850000|2022-04-06 18:30:50|447.34|444.46|447.96|445.08|448.12|445.24|447.34|444.46|0
1649269860000|2022-04-06 18:31:00|447.73|444.85|446.41|443.53|447.73|444.85|446.41|443.53|0
1649269870000|2022-04-06 18:31:10|446.01|443.61|445.55|443.15|446.01|443.61|445.55|443.15|0
1649269880000|2022-04-06 18:31:20|445.24|442.84|445.24|442.84|445.24|442.84|444.93|442.53|0
1649269890000|2022-04-06 18:31:30|444.85|442.45|444.93|442.53|444.93|442.53|444.77|442.37|0
1649269900000|2022-04-06 18:31:40|445.08|442.68|445.24|442.84|445.55|443.15|445.08|442.68|0
1649269910000|2022-04-06 18:31:50|445.08|442.68|444.62|442.22|445.08|442.68|444|441.6|0
1649269920000|2022-04-06 18:32:00|444|441.6|443.38|440.98|444.08|441.68|443.38|440.98|0
1649269930000|2022-04-06 18:32:10|442.76|440.36|441.84|439.44|442.76|440.36|441.22|438.82|0
1649269940000|2022-04-06 18:32:20|442.15|439.75|441.38|438.98|442.15|439.75|440.76|438.36|0
1649269950000|2022-04-06 18:32:30|440.92|438.52|438.3|435.9|440.92|438.52|438.3|435.9|0
1649269960000|2022-04-06 18:32:40|437.69|435.29|437.08|434.68|437.69|435.29|437.08|434.68|0
1649269970000|2022-04-06 18:32:50|436.01|433.61|437.08|434.68|437.08|434.68|436.01|433.61|0
1649269980000|2022-04-06 18:33:00|436.77|434.37|437.38|434.98|437.38|434.98|436.77|434.37|0
1649269990000|2022-04-06 18:33:10|438|435.6|437.38|434.98|438|435.6|437.38|434.98|0
1649270000000|2022-04-06 18:33:20|438|435.6|437.54|435.14|438|435.6|437.54|435.14|0
1649270010000|2022-04-06 18:33:30|437.62|435.22|437.38|434.98|437.84|435.44|437.38|434.98|0
1649270020000|2022-04-06 18:33:40|437.46|435.06|436.47|434.07|437.46|435.06|436.47|434.07|0
1649270030000|2022-04-06 18:33:50|436.77|434.37|434.94|432.54|436.77|434.37|434.94|432.54|0
1649270040000|2022-04-06 18:34:00|435.09|432.69|434.48|432.08|435.09|432.69|434.33|431.93|0
1649270050000|2022-04-06 18:34:10|434.63|432.23|434.02|431.62|434.63|432.23|434.02|431.62|0
1649270060000|2022-04-06 18:34:20|434.33|431.93|432.65|430.25|434.48|432.08|432.65|430.25|0
1649270070000|2022-04-06 18:34:30|432.5|430.1|432.8|430.4|432.8|430.4|432.35|429.95|0
1649270080000|2022-04-06 18:34:40|433.26|430.86|433.87|431.47|433.87|431.47|433.26|430.86|0
1649270090000|2022-04-06 18:34:50|433.72|431.32|433.95|431.55|433.95|431.55|433.72|431.32|0
1649270100000|2022-04-06 18:35:00|433.87|431.47|434.02|431.62|434.02|431.62|432.65|430.25|0
1649270110000|2022-04-06 18:35:10|433.34|430.94|433.81|430.93|433.81|431.32|433.34|430.62|0
1649270120000|2022-04-06 18:35:20|432.74|429.86|432.59|429.71|432.74|429.86|431.98|429.1|0
1649270130000|2022-04-06 18:35:30|432.13|429.25|431.98|429.1|432.44|429.56|431.98|429.1|0
1649270140000|2022-04-06 18:35:40|431.52|428.64|432.44|429.56|432.51|429.63|431.52|428.64|0
1649270150000|2022-04-06 18:35:50|433.5|430.62|433.96|431.08|433.96|431.08|433.04|430.16|0
1649270160000|2022-04-06 18:36:00|434.11|431.23|435.02|432.14|435.02|432.14|433.96|431.08|0
1649270170000|2022-04-06 18:36:10|435.33|432.45|436.55|433.67|436.63|433.75|435.33|432.45|0
1649270180000|2022-04-06 18:36:20|437.47|434.59|437.47|434.59|437.47|434.59|436.86|433.98|0
1649270190000|2022-04-06 18:36:30|437.62|434.74|437.32|434.44|437.62|434.74|437.32|434.44|0
1649270200000|2022-04-06 18:36:40|437.16|434.28|436.86|433.98|437.16|434.28|436.7|433.82|0
1649270210000|2022-04-06 18:36:50|436.7|433.82|437.32|434.44|437.32|434.44|436.7|433.82|0
1649270220000|2022-04-06 18:37:00|437.16|434.28|434.04|431.16|437.93|435.05|434.04|431.16|0
1649270230000|2022-04-06 18:37:10|437.91|435.03|438.29|435.41|438.37|435.49|437.91|435.03|0
1649270240000|2022-04-06 18:37:20|437.4|434.52|436.32|433.44|437.4|434.52|436.17|433.29|0
1649270250000|2022-04-06 18:37:30|437.09|434.21|437.4|434.52|437.4|434.52|437.09|434.21|0
1649270260000|2022-04-06 18:37:40|438.47|435.59|438.47|435.59|438.47|435.59|438.16|435.28|0
1649270270000|2022-04-06 18:37:50|439.09|436.21|439.09|436.21|439.39|436.51|439.09|436.21|0
1649270280000|2022-04-06 18:38:00|438.93|436.05|438.32|435.44|438.93|436.05|438.32|435.44|0
1649270290000|2022-04-06 18:38:10|437.86|434.98|435.56|432.68|438.32|435.44|435.56|432.68|0
1649270300000|2022-04-06 18:38:20|435.25|432.37|436.78|433.9|436.78|433.9|435.25|432.37|0
1649270310000|2022-04-06 18:38:30|437.09|434.21|437.4|434.52|437.4|434.52|437.09|434.21|0
1649270320000|2022-04-06 18:38:40|436.63|433.75|436.94|434.06|436.94|434.06|436.48|433.6|0
1649270330000|2022-04-06 18:38:50|436.02|433.14|436.94|434.06|436.94|434.06|435.79|432.91|0
1649270340000|2022-04-06 18:39:00|437.24|434.36|436.32|433.44|437.48|434.6|436.32|433.44|0
1649270350000|2022-04-06 18:39:10|435.94|433.06|434.94|432.06|435.94|433.06|434.64|431.76|0
1649270360000|2022-04-06 18:39:20|434.18|431.3|434.94|432.06|434.94|432.06|433.95|431.07|0
1649270370000|2022-04-06 18:39:30|435.4|432.52|435.25|432.37|435.4|432.52|435.1|432.22|0
1649270380000|2022-04-06 18:39:40|435.86|432.98|435.56|432.68|435.86|432.98|435.56|432.68|0
1649270390000|2022-04-06 18:39:50|435.71|432.83|437.24|434.36|437.24|434.36|435.71|432.83|0
1649270400000|2022-04-06 18:40:00|437.7|434.82|436.93|434.05|438.16|435.28|436.93|434.05|0
1649270410000|2022-04-06 18:40:10|436.47|433.59|437.55|434.67|437.55|434.67|436.47|433.59|0
1649270420000|2022-04-06 18:40:20|437.48|434.6|437.7|434.82|438.32|435.44|437.48|434.6|0
1649270430000|2022-04-06 18:40:30|437.24|434.36|435.25|432.37|437.24|434.36|435.25|432.37|0
1649270440000|2022-04-06 18:40:40|435.4|432.52|435.56|432.68|435.56|432.68|435.4|432.52|0
1649270450000|2022-04-06 18:40:50|436.32|433.44|435.56|432.68|436.63|433.75|435.56|432.68|0
1649270460000|2022-04-06 18:41:00|436.01|433.13|436.17|433.29|436.17|433.29|436.01|433.13|0
1649270470000|2022-04-06 18:41:10|436.32|433.44|435.71|432.83|436.32|433.44|435.71|432.83|0
1649270480000|2022-04-06 18:41:20|435.4|432.52|435.55|432.67|435.86|432.98|435.4|432.52|0
1649270490000|2022-04-06 18:41:30|435.25|432.37|435.86|432.98|435.86|432.98|435.25|432.37|0
1649270500000|2022-04-06 18:41:40|435.55|432.67|436.63|433.75|436.63|433.75|435.55|432.67|0
1649270510000|2022-04-06 18:41:50|436.32|433.44|435.25|432.37|436.32|433.44|435.1|432.22|0
1649270520000|2022-04-06 18:42:00|436.32|433.44|435.55|432.67|436.32|433.44|435.55|432.67|0
1649270530000|2022-04-06 18:42:10|435.86|432.98|436.63|433.75|436.63|433.75|435.86|432.98|0
1649270540000|2022-04-06 18:42:20|436.47|433.59|436.17|433.29|436.78|433.9|436.17|433.29|0
1649270550000|2022-04-06 18:42:30|435.86|432.98|436.93|434.05|436.93|434.05|435.86|432.98|0
1649270560000|2022-04-06 18:42:40|438.16|435.28|438.86|435.98|438.86|435.98|438.01|435.13|0
1649270570000|2022-04-06 18:42:50|437.7|434.82|438.32|435.44|438.32|435.44|437.7|434.82|0
1649270580000|2022-04-06 18:43:00|438.93|436.05|438.78|435.9|439.09|436.21|438.78|435.9|0
1649270590000|2022-04-06 18:43:10|439.55|436.67|439.39|436.51|439.55|436.67|439.08|436.2|0
1649270600000|2022-04-06 18:43:20|439.24|436.36|438.93|436.05|439.24|436.36|438.93|436.05|0
1649270610000|2022-04-06 18:43:30|438.01|435.13|437.09|434.21|438.01|435.13|436.93|434.05|0
1649270620000|2022-04-06 18:43:40|436.78|433.9|437.09|434.21|437.24|434.36|436.63|433.75|0
1649270630000|2022-04-06 18:43:50|437.47|434.59|436.63|433.75|437.47|434.59|436.63|433.75|0
1649270640000|2022-04-06 18:44:00|437.09|434.21|436.32|433.44|437.09|434.21|436.32|433.44|0
1649270650000|2022-04-06 18:44:10|434.79|431.91|434.48|431.6|434.94|432.06|434.48|431.6|0
1649270660000|2022-04-06 18:44:20|433.87|430.99|434.02|431.14|434.02|431.14|433.65|430.77|0
1649270670000|2022-04-06 18:44:30|434.26|431.38|434.48|431.6|434.48|431.6|434.18|431.3|0
1649270680000|2022-04-06 18:44:40|434.56|431.68|435.25|432.37|435.55|432.67|434.56|431.68|0
1649270690000|2022-04-06 18:44:50|435.09|432.21|434.48|431.6|435.09|432.21|434.26|431.38|0
1649270700000|2022-04-06 18:45:00|435.4|432.52|434.48|431.6|435.4|432.52|434.18|431.3|0
1649270710000|2022-04-06 18:45:10|434.02|431.14|431.74|428.86|434.02|431.14|431.74|428.86|0
1649270720000|2022-04-06 18:45:20|432.19|429.31|432.8|429.92|432.8|429.92|432.19|429.31|0
1649270730000|2022-04-06 18:45:30|432.04|429.16|431.58|428.7|432.04|429.16|431.58|428.7|0
1649270740000|2022-04-06 18:45:40|432.04|429.16|431.43|428.55|432.04|429.16|431.43|428.55|0
1649270750000|2022-04-06 18:45:50|432.19|429.31|431.74|428.86|432.19|429.31|431.74|428.86|0
1649270760000|2022-04-06 18:46:00|432.04|429.16|432.35|429.47|432.88|430|432.04|429.16|0
1649270770000|2022-04-06 18:46:10|432.19|429.31|432.96|430.08|432.96|430.08|432.19|429.31|0
1649270780000|2022-04-06 18:46:20|433.41|430.53|434.79|431.91|434.79|431.91|433.41|430.53|0
1649270790000|2022-04-06 18:46:30|435.02|432.14|434.63|431.75|435.02|432.14|434.63|431.75|0
1649270800000|2022-04-06 18:46:40|434.94|432.06|434.79|431.91|434.94|432.06|434.48|431.6|0
1649270810000|2022-04-06 18:46:50|434.63|431.75|435.25|432.37|435.25|432.37|434.18|431.3|0
1649270820000|2022-04-06 18:47:00|434.48|431.6|434.63|431.75|435.09|432.21|434.48|431.6|0
1649270830000|2022-04-06 18:47:10|435.09|432.21|434.48|431.6|435.4|432.52|434.48|431.6|0
1649270840000|2022-04-06 18:47:20|434.18|431.3|435.09|432.21|435.09|432.21|434.18|431.3|0
1649270850000|2022-04-06 18:47:30|434.94|432.06|434.63|431.75|435.4|432.52|434.63|431.75|0
1649270860000|2022-04-06 18:47:40|435.25|432.37|435.09|432.21|435.25|432.37|435.09|432.21|0
1649270870000|2022-04-06 18:47:50|434.87|431.99|435.86|432.98|435.86|432.98|434.87|431.99|0
1649270880000|2022-04-06 18:48:00|435.55|432.67|436.32|433.44|436.32|433.44|435.55|432.67|0
1649270890000|2022-04-06 18:48:10|436.55|433.67|436.93|434.05|436.93|434.05|436.55|433.67|0
1649270900000|2022-04-06 18:48:20|436.63|433.75|434.63|431.75|436.63|433.75|434.63|431.75|0
1649270910000|2022-04-06 18:48:30|434.94|432.06|434.33|431.45|434.94|432.06|434.1|431.22|0
1649270920000|2022-04-06 18:48:40|435.25|432.37|434.63|431.75|435.25|432.37|434.33|431.45|0
1649270930000|2022-04-06 18:48:50|435.17|432.29|434.63|431.75|435.4|432.52|434.63|431.75|0
1649270940000|2022-04-06 18:49:00|433.87|430.99|434.79|431.91|434.79|431.91|433.87|430.99|0
1649270950000|2022-04-06 18:49:10|434.63|431.75|435.55|432.67|435.55|432.67|434.63|431.75|0
1649270960000|2022-04-06 18:49:20|435.4|432.52|436.32|433.44|436.32|433.44|435.4|432.52|0
1649270970000|2022-04-06 18:49:30|436.47|433.59|437.46|435.06|437.61|435.21|436.47|433.59|0
1649270980000|2022-04-06 18:49:40|437.61|435.21|437.15|434.75|437.77|435.37|437.15|434.75|0
1649270990000|2022-04-06 18:49:50|436.69|434.29|437|434.6|437|434.6|436.69|434.29|0
1649271000000|2022-04-06 18:50:00|435.31|432.91|435.46|433.06|435.46|433.06|434.39|431.99|0
1649271010000|2022-04-06 18:50:10|435.31|432.91|435.62|433.22|435.62|433.22|435.01|432.61|0
1649271020000|2022-04-06 18:50:20|435.16|432.76|434.7|432.3|435.16|432.76|434.7|432.3|0
1649271030000|2022-04-06 18:50:30|434.55|432.15|434.55|432.15|434.85|432.45|434.55|432.15|0
1649271040000|2022-04-06 18:50:40|435.46|433.06|434.49|432.09|435.92|433.52|434.49|432.09|0
1649271050000|2022-04-06 18:50:50|433.42|431.02|434.34|431.94|434.34|431.94|433.42|431.02|0
1649271060000|2022-04-06 18:51:00|433.57|431.17|433.04|430.64|434.18|431.78|432.96|430.56|0
1649271070000|2022-04-06 18:51:10|432.04|429.64|431.89|429.49|432.65|430.25|431.89|429.49|0
1649271080000|2022-04-06 18:51:20|432.19|429.79|432.12|429.72|432.35|429.95|432.12|429.72|0
1649271090000|2022-04-06 18:51:30|432.43|430.03|431.73|429.33|432.43|430.03|431.58|429.18|0
1649271100000|2022-04-06 18:51:40|431.43|429.03|431.28|428.88|431.43|429.03|430.9|428.5|0
1649271110000|2022-04-06 18:51:50|431.89|429.49|431.05|428.65|431.89|429.49|431.05|428.65|0
1649271120000|2022-04-06 18:52:00|431.2|428.8|431.58|429.18|431.58|429.18|430.82|428.42|0
1649271130000|2022-04-06 18:52:10|431.51|429.11|430.97|428.57|431.51|429.11|430.97|428.57|0
1649271140000|2022-04-06 18:52:20|431.58|429.18|432.04|429.64|432.04|429.64|431.58|429.18|0
1649271150000|2022-04-06 18:52:30|431.43|429.03|431.28|428.88|431.43|429.03|431.28|428.88|0
1649271160000|2022-04-06 18:52:40|431.43|429.03|431.43|429.03|431.73|429.33|431.43|429.03|0
1649271170000|2022-04-06 18:52:50|431.73|429.33|430.36|427.96|431.89|429.49|430.36|427.96|0
1649271180000|2022-04-06 18:53:00|430.05|427.65|430.36|427.96|431.12|428.72|430.05|427.65|0
1649271190000|2022-04-06 18:53:10|430.66|428.26|429.75|427.35|430.66|428.26|429.75|427.35|0
1649271200000|2022-04-06 18:53:20|429.9|427.5|430.36|427.96|430.66|428.26|429.9|427.5|0
1649271210000|2022-04-06 18:53:30|430.05|427.65|430.66|428.26|430.66|428.26|430.05|427.65|0
1649271220000|2022-04-06 18:53:40|430.82|428.42|431.58|429.18|431.58|429.18|430.82|428.42|0
1649271230000|2022-04-06 18:53:50|431.89|429.49|432.73|430.33|432.73|430.33|431.89|429.49|0
1649271240000|2022-04-06 18:54:00|432.35|429.95|432.04|429.64|432.35|429.95|431.97|429.57|0
1649271250000|2022-04-06 18:54:10|431.73|429.33|431.73|429.33|432.12|429.72|431.73|429.33|0
1649271260000|2022-04-06 18:54:20|431.81|429.41|430.44|428.04|431.81|429.41|430.44|428.04|0
1649271270000|2022-04-06 18:54:30|430.36|427.96|430.05|427.65|430.36|427.96|429.9|427.5|0
1649271280000|2022-04-06 18:54:40|428.68|426.28|428.38|425.98|428.68|426.28|428.38|425.98|0
1649271290000|2022-04-06 18:54:50|428.07|425.67|428.84|426.44|428.84|426.44|428.07|425.67|0
1649271300000|2022-04-06 18:55:00|428.38|425.98|428.07|425.67|428.99|426.59|428.07|425.67|0
1649271310000|2022-04-06 18:55:10|427.16|424.76|426.56|424.16|427.16|424.76|425.95|423.55|0
1649271320000|2022-04-06 18:55:20|426.25|423.85|426.71|424.31|426.71|424.31|425.95|423.55|0
1649271330000|2022-04-06 18:55:30|426.79|424.39|425.8|423.4|426.79|424.39|425.8|423.4|0
1649271340000|2022-04-06 18:55:40|425.49|423.09|425.19|422.79|425.65|423.25|425.19|422.79|0
1649271350000|2022-04-06 18:55:50|425.12|422.72|424.44|422.04|425.12|422.72|424.44|422.04|0
1649271360000|2022-04-06 18:56:00|424.13|421.73|425.04|422.64|425.19|422.79|424.13|421.73|0
1649271370000|2022-04-06 18:56:10|424.44|422.04|424.59|422.19|424.97|422.57|424.44|422.04|0
1649271380000|2022-04-06 18:56:20|425.04|422.64|425.49|423.09|425.65|423.25|425.04|422.64|0
1649271390000|2022-04-06 18:56:30|425.8|423.4|424.89|422.49|425.8|423.4|424.59|422.19|0
1649271400000|2022-04-06 18:56:40|425.19|422.79|425.8|423.4|425.8|423.4|425.19|422.79|0
1649271410000|2022-04-06 18:56:50|425.95|423.55|426.1|423.7|426.1|423.7|425.95|423.55|0
1649271420000|2022-04-06 18:57:00|426.56|424.16|426.4|424|426.56|424.16|426.25|423.85|0
1649271430000|2022-04-06 18:57:10|425.8|423.4|425.19|422.79|425.8|423.4|425.19|422.79|0
1649271440000|2022-04-06 18:57:20|424.89|422.49|425.04|422.64|425.04|422.64|424.89|422.49|0
1649271450000|2022-04-06 18:57:30|425.34|422.94|424.59|422.19|425.34|422.94|424.59|422.19|0
1649271460000|2022-04-06 18:57:40|425.19|422.79|424.28|421.88|425.19|422.79|424.28|421.88|0
1649271470000|2022-04-06 18:57:50|424.82|422.42|425.19|422.79|425.19|422.79|424.82|422.42|0
1649271480000|2022-04-06 18:58:00|425.34|422.94|425.04|422.64|425.8|423.4|424.74|422.34|0
1649271490000|2022-04-06 18:58:10|424.97|422.57|425.49|423.09|425.49|423.09|424.97|422.57|0
1649271500000|2022-04-06 18:58:20|425.34|422.94|425.42|423.02|425.42|423.02|425.04|422.64|0
1649271510000|2022-04-06 18:58:30|424.89|422.49|424.74|422.34|424.89|422.49|424.74|422.34|0
1649271520000|2022-04-06 18:58:40|424.28|421.88|423.83|421.43|424.28|421.88|423.68|421.28|0
1649271530000|2022-04-06 18:58:50|423.68|421.28|424.66|422.26|424.74|422.34|423.68|421.28|0
1649271540000|2022-04-06 18:59:00|424.28|421.88|424.13|421.73|424.59|422.19|424.13|421.73|0
1649271550000|2022-04-06 18:59:10|423.98|421.58|424.28|421.88|424.28|421.88|423.68|421.28|0
1649271560000|2022-04-06 18:59:20|424.13|421.73|423.68|421.28|424.51|422.11|423.53|421.13|0
1649271570000|2022-04-06 18:59:30|423.83|421.43|424.59|422.19|424.59|422.19|423.83|421.43|0
1649271580000|2022-04-06 18:59:40|424.43|422.03|424.13|421.73|424.43|422.03|423.83|421.43|0
1649271590000|2022-04-06 18:59:50|424.28|421.88|423.68|421.28|424.28|421.88|423.68|421.28|0
1649271600000|2022-04-06 19:00:00|423.38|420.98|422.47|420.07|423.38|420.98|422.47|420.07|0
1649271610000|2022-04-06 19:00:10|422.17|419.77|421.57|419.17|422.47|420.07|421.57|419.17|0
1649271620000|2022-04-06 19:00:20|422.02|419.62|421.72|419.32|422.17|419.77|421.72|419.32|0
1649271630000|2022-04-06 19:00:30|420.97|418.57|420.66|418.26|421.12|418.72|420.66|418.26|0
1649271640000|2022-04-06 19:00:40|420.51|418.11|420.81|418.41|420.81|418.41|420.51|418.11|0
1649271650000|2022-04-06 19:00:50|420.36|417.96|420.36|417.96|420.36|417.96|419.91|417.51|0
1649271660000|2022-04-06 19:01:00|419.91|417.51|420.81|418.41|420.81|418.41|419.91|417.51|0
1649271670000|2022-04-06 19:01:10|421.12|418.72|421.57|419.17|422.02|419.62|421.12|418.72|0
1649271680000|2022-04-06 19:01:20|422.17|419.77|422.4|420|422.47|420.07|422.17|419.77|0
1649271690000|2022-04-06 19:01:30|422.17|419.77|421.57|419.17|422.32|419.92|421.57|419.17|0
1649271700000|2022-04-06 19:01:40|421.72|419.32|422.1|419.7|422.47|420.07|421.72|419.32|0
1649271710000|2022-04-06 19:01:50|421.72|419.32|421.64|419.24|421.72|419.32|421.57|419.17|0
1649271720000|2022-04-06 19:02:00|421.42|419.02|421.12|418.72|421.42|419.02|421.12|418.72|0
1649271730000|2022-04-06 19:02:10|420.66|418.26|419.39|416.99|420.66|418.26|419.39|416.99|0
1649271740000|2022-04-06 19:02:20|419.24|416.84|419.01|416.61|419.24|416.84|419.01|416.61|0
1649271750000|2022-04-06 19:02:30|419.16|416.76|418.71|416.31|419.16|416.76|418.71|416.31|0
1649271760000|2022-04-06 19:02:40|419.31|416.91|418.11|415.71|419.31|416.91|418.11|415.71|0
1649271770000|2022-04-06 19:02:50|418.26|415.86|419.01|416.61|419.01|416.61|418.26|415.86|0
1649271780000|2022-04-06 19:03:00|419.31|416.91|418.71|416.31|419.31|416.91|418.56|416.16|0
1649271790000|2022-04-06 19:03:10|419.01|416.61|418.86|416.46|419.46|417.06|418.86|416.46|0
1649271800000|2022-04-06 19:03:20|418.41|416.01|418.41|416.01|418.41|416.01|418.11|415.71|0
1649271810000|2022-04-06 19:03:30|418.11|415.71|418.11|415.71|418.26|415.86|417.96|415.56|0
1649271820000|2022-04-06 19:03:40|418.41|416.01|419.46|417.06|419.46|417.06|418.41|416.01|0
1649271830000|2022-04-06 19:03:50|420.06|417.66|419.16|416.76|420.06|417.66|419.01|416.61|0
1649271840000|2022-04-06 19:04:00|414.95|412.55|418.43|416.03|418.73|416.33|414.95|412.55|0
1649271850000|2022-04-06 19:04:10|418.13|415.73|419.26|416.86|419.41|417.01|418.13|415.73|0
1649271860000|2022-04-06 19:04:20|419.41|417.01|419.56|417.16|419.86|417.46|419.41|417.01|0
1649271870000|2022-04-06 19:04:30|419.41|417.01|420.31|417.91|420.31|417.91|419.41|417.01|0
1649271880000|2022-04-06 19:04:40|420.16|417.76|419.86|417.46|420.16|417.76|419.86|417.46|0
1649271890000|2022-04-06 19:04:50|419.41|417.01|419.86|417.46|419.86|417.46|419.26|416.86|0
1649271900000|2022-04-06 19:05:00|420.24|417.84|420.69|418.29|420.69|418.29|420.24|417.84|0
1649271910000|2022-04-06 19:05:10|421.36|418.96|421.51|419.11|421.51|419.11|421.21|418.81|0
1649271920000|2022-04-06 19:05:20|421.29|418.89|422.87|420.47|422.87|420.47|421.29|418.89|0
1649271930000|2022-04-06 19:05:30|423.17|420.77|423.02|420.62|423.92|421.52|423.02|420.62|0
1649271940000|2022-04-06 19:05:40|423.47|421.07|423.32|420.92|423.62|421.22|423.32|420.92|0
1649271950000|2022-04-06 19:05:50|423.47|421.07|425.13|422.73|425.13|422.73|423.47|421.07|0
1649271960000|2022-04-06 19:06:00|424.68|422.28|424.98|422.58|425.13|422.73|424.68|422.28|0
1649271970000|2022-04-06 19:06:10|424.68|422.28|425.36|422.96|425.36|422.96|424.53|422.13|0
1649271980000|2022-04-06 19:06:20|424.98|422.58|425.13|422.73|425.43|423.03|424.91|422.51|0
1649271990000|2022-04-06 19:06:30|424.83|422.43|425.28|422.88|425.28|422.88|424.83|422.43|0
1649272000000|2022-04-06 19:06:40|425.43|423.03|426.34|423.94|426.34|423.94|425.43|423.03|0
1649272010000|2022-04-06 19:06:50|426.49|424.09|426.04|423.64|426.72|424.32|426.04|423.64|0
1649272020000|2022-04-06 19:07:00|426.49|424.09|425.43|423.03|426.49|424.09|425.43|423.03|0
1649272030000|2022-04-06 19:07:10|425.28|422.88|426.19|423.79|426.19|423.79|425.28|422.88|0
1649272040000|2022-04-06 19:07:20|426.04|423.64|425.58|423.18|426.04|423.64|425.58|423.18|0
1649272050000|2022-04-06 19:07:30|425.43|423.03|426.04|423.64|426.34|423.94|425.43|423.03|0
1649272060000|2022-04-06 19:07:40|426.27|423.87|426.65|424.25|427.25|424.85|426.27|423.87|0
1649272070000|2022-04-06 19:07:50|426.8|424.4|426.8|424.4|426.88|424.48|426.65|424.25|0
1649272080000|2022-04-06 19:08:00|426.95|424.55|427.71|425.31|427.71|425.31|426.95|424.55|0
1649272090000|2022-04-06 19:08:10|427.56|425.16|427.1|424.7|427.56|425.16|427.1|424.7|0
1649272100000|2022-04-06 19:08:20|427.86|425.46|427.18|424.78|427.86|425.46|427.1|424.7|0
1649272110000|2022-04-06 19:08:30|427.25|424.85|425.89|423.49|427.4|425|425.89|423.49|0
1649272120000|2022-04-06 19:08:40|425.28|422.88|425.89|423.49|425.89|423.49|425.28|422.88|0
1649272130000|2022-04-06 19:08:50|426.64|424.24|425.28|422.88|426.64|424.24|425.28|422.88|0
1649272140000|2022-04-06 19:09:00|425.74|423.34|425.58|423.18|425.89|423.49|425.58|423.18|0
1649272150000|2022-04-06 19:09:10|425.74|423.34|426.34|423.94|426.34|423.94|425.58|423.18|0
1649272160000|2022-04-06 19:09:20|426.27|423.87|426.34|423.94|426.34|423.94|426.04|423.64|0
1649272170000|2022-04-06 19:09:30|426.49|424.09|425.13|422.73|426.49|424.09|425.13|422.73|0
1649272180000|2022-04-06 19:09:40|425.51|423.11|425.58|423.18|425.58|423.18|425.51|423.11|0
1649272190000|2022-04-06 19:09:50|425.51|423.11|426.19|423.79|426.34|423.94|425.51|423.11|0
1649272200000|2022-04-06 19:10:00|425.13|422.73|424.98|422.58|425.13|422.73|424.98|422.58|0
1649272210000|2022-04-06 19:10:10|422.41|420.01|423.17|420.77|423.17|420.77|422.41|420.01|0
1649272220000|2022-04-06 19:10:20|423.32|420.92|423.09|420.69|423.47|421.07|423.09|420.69|0
1649272230000|2022-04-06 19:10:30|422.34|419.94|423.02|420.62|423.32|420.92|422.34|419.94|0
1649272240000|2022-04-06 19:10:40|422.71|420.31|423.17|420.77|423.32|420.92|422.71|420.31|0
1649272250000|2022-04-06 19:10:50|423.02|420.62|423.32|420.92|423.47|421.07|423.02|420.62|0
1649272260000|2022-04-06 19:11:00|424.07|421.67|423.92|421.52|424.22|421.82|423.4|421|0
1649272270000|2022-04-06 19:11:10|424.22|421.82|424.07|421.67|424.22|421.82|424.07|421.67|0
1649272280000|2022-04-06 19:11:20|425.13|422.73|425.21|422.81|425.43|423.03|425.13|422.73|0
1649272290000|2022-04-06 19:11:30|425.28|422.88|425.13|422.73|425.28|422.88|424.6|422.2|0
1649272300000|2022-04-06 19:11:40|425.28|422.88|425.43|423.03|425.58|423.18|425.28|422.88|0
1649272310000|2022-04-06 19:11:50|425.58|423.18|425.13|422.73|425.58|423.18|425.13|422.73|0
1649272320000|2022-04-06 19:12:00|426.19|423.79|426.49|424.09|426.49|424.09|426.04|423.64|0
1649272330000|2022-04-06 19:12:10|425.28|422.88|426.12|423.72|426.19|423.79|425.13|422.73|0
1649272340000|2022-04-06 19:12:20|425.58|423.18|426.19|423.79|426.19|423.79|425.58|423.18|0
1649272350000|2022-04-06 19:12:30|426.34|423.94|425.28|422.88|426.34|423.94|425.28|422.88|0
1649272360000|2022-04-06 19:12:40|425.58|423.18|425.13|422.73|425.73|423.33|425.13|422.73|0
1649272370000|2022-04-06 19:12:50|425.43|423.03|425.13|422.73|425.66|423.26|425.13|422.73|0
1649272380000|2022-04-06 19:13:00|425.28|422.88|425.89|423.49|425.89|423.49|425.28|422.88|0
1649272390000|2022-04-06 19:13:10|425.28|422.88|425.89|423.49|426.04|423.64|425.28|422.88|0
1649272400000|2022-04-06 19:13:20|425.73|423.33|426.64|424.24|426.64|424.24|425.58|423.18|0
1649272410000|2022-04-06 19:13:30|426.79|424.39|427.1|424.7|427.1|424.7|426.79|424.39|0
1649272420000|2022-04-06 19:13:40|427.03|424.63|427.03|424.63|427.03|424.63|426.79|424.39|0
1649272430000|2022-04-06 19:13:50|426.64|424.24|425.51|423.11|426.64|424.24|425.51|423.11|0
1649272440000|2022-04-06 19:14:00|425.73|423.33|425.28|422.88|425.73|423.33|425.13|422.73|0
1649272450000|2022-04-06 19:14:10|424.98|422.58|424.75|422.35|425.13|422.73|424.75|422.35|0
1649272460000|2022-04-06 19:14:20|424.67|422.27|424.83|422.43|424.83|422.43|424.52|422.12|0
1649272470000|2022-04-06 19:14:30|424.52|422.12|424.37|421.97|424.67|422.27|424.37|421.97|0
1649272480000|2022-04-06 19:14:40|423.77|421.37|423.77|421.37|423.92|421.52|423.77|421.37|0
1649272490000|2022-04-06 19:14:50|423.92|421.52|424.22|421.82|424.83|422.43|423.92|421.52|0
1649272500000|2022-04-06 19:15:00|424.15|421.75|424.45|422.05|424.83|422.43|424.15|421.75|0
1649272510000|2022-04-06 19:15:10|424.75|422.35|423.16|420.76|424.75|422.35|423.16|420.76|0
1649272520000|2022-04-06 19:15:20|422.56|420.16|421.66|419.26|422.56|420.16|421.66|419.26|0
1649272530000|2022-04-06 19:15:30|421.96|419.56|422.41|420.01|422.41|420.01|421.96|419.56|0
1649272540000|2022-04-06 19:15:40|422.56|420.16|422.11|419.71|422.56|420.16|422.11|419.71|0
1649272550000|2022-04-06 19:15:50|422.26|419.86|422.19|419.79|422.26|419.86|422.11|419.71|0
1649272560000|2022-04-06 19:16:00|422.56|420.16|421.96|419.56|422.86|420.46|421.96|419.56|0
1649272570000|2022-04-06 19:16:10|422.41|420.01|423.77|421.37|423.77|421.37|422.41|420.01|0
1649272580000|2022-04-06 19:16:20|424.22|421.82|423.92|421.52|424.22|421.82|423.77|421.37|0
1649272590000|2022-04-06 19:16:30|423.77|421.37|423.47|421.07|423.77|421.37|423.31|420.91|0
1649272600000|2022-04-06 19:16:40|423.31|420.91|424.07|421.67|424.07|421.67|423.31|420.91|0
1649272610000|2022-04-06 19:16:50|423.92|421.52|425.28|422.88|425.28|422.88|423.92|421.52|0
1649272620000|2022-04-06 19:17:00|425.43|423.03|426.34|423.94|426.34|423.94|425.43|423.03|0
1649272630000|2022-04-06 19:17:10|426.19|423.79|425.28|422.88|426.19|423.79|425.28|422.88|0
1649272640000|2022-04-06 19:17:20|425.58|423.18|425.88|423.48|426.19|423.79|425.58|423.18|0
1649272650000|2022-04-06 19:17:30|425.43|423.03|426.04|423.64|426.04|423.64|425.43|423.03|0
1649272660000|2022-04-06 19:17:40|426.19|423.79|426.19|423.79|426.34|423.94|426.04|423.64|0
1649272670000|2022-04-06 19:17:50|426.79|424.39|427.7|425.3|427.7|425.3|426.79|424.39|0
1649272680000|2022-04-06 19:18:00|428.31|425.91|427.4|425|428.31|425.91|427.4|425|0
1649272690000|2022-04-06 19:18:10|427.1|424.7|427.4|425|427.55|425.15|426.79|424.39|0
1649272700000|2022-04-06 19:18:20|426.94|424.54|427.7|425.3|427.7|425.3|426.94|424.54|0
1649272710000|2022-04-06 19:18:30|427.25|424.85|427.7|425.3|427.7|425.3|427.1|424.7|0
1649272720000|2022-04-06 19:18:40|427.55|425.15|425.58|423.18|427.7|425.3|425.58|423.18|0
1649272730000|2022-04-06 19:18:50|426.19|423.79|425.88|423.48|426.19|423.79|425.88|423.48|0
1649272740000|2022-04-06 19:19:00|425.28|422.88|425.88|423.48|425.88|423.48|425.28|422.88|0
1649272750000|2022-04-06 19:19:10|426.19|423.79|426.64|424.24|426.64|424.24|426.11|423.71|0
1649272760000|2022-04-06 19:19:20|426.94|424.54|427.4|425|427.55|425.15|426.94|424.54|0
1649272770000|2022-04-06 19:19:30|427.7|425.3|428.46|426.06|428.46|426.06|427.7|425.3|0
1649272780000|2022-04-06 19:19:40|428.01|425.61|428.46|426.06|428.61|426.21|428.01|425.61|0
1649272790000|2022-04-06 19:19:50|428.01|425.61|428.46|426.06|428.46|426.06|428.01|425.61|0
1649272800000|2022-04-06 19:20:00|428.92|426.52|428.16|425.76|428.92|426.52|428.16|425.76|0
1649272810000|2022-04-06 19:20:10|428.92|426.52|429.07|426.67|429.38|426.98|428.92|426.52|0
1649272820000|2022-04-06 19:20:20|429.38|426.98|430.9|428.5|431.05|428.65|429.38|426.98|0
1649272830000|2022-04-06 19:20:30|431.05|428.65|431.05|428.65|431.05|428.65|430.75|428.35|0
1649272840000|2022-04-06 19:20:40|430.9|428.5|430.44|428.04|430.9|428.5|430.29|427.89|0
1649272850000|2022-04-06 19:20:50|429.98|427.58|430.59|428.19|430.59|428.19|429.98|427.58|0
1649272860000|2022-04-06 19:21:00|431.97|429.57|432.43|430.03|432.43|430.03|431.81|429.41|0
1649272870000|2022-04-06 19:21:10|432.58|430.18|432.27|429.87|432.58|430.18|432.27|429.87|0
1649272880000|2022-04-06 19:21:20|432.12|429.72|432.43|430.03|432.58|430.18|432.12|429.72|0
1649272890000|2022-04-06 19:21:30|432.73|430.33|431.97|429.57|432.73|430.33|431.97|429.57|0
1649272900000|2022-04-06 19:21:40|432.27|429.87|432.12|429.72|432.27|429.87|431.97|429.57|0
1649272910000|2022-04-06 19:21:50|431.97|429.57|431.51|429.11|431.97|429.57|431.51|429.11|0
1649272920000|2022-04-06 19:22:00|431.66|429.26|431.97|429.57|431.97|429.57|431.51|429.11|0
1649272930000|2022-04-06 19:22:10|432.27|429.87|432.96|430.56|433.04|430.64|432.27|429.87|0
1649272940000|2022-04-06 19:22:20|432.43|430.03|432.43|430.03|432.73|430.33|432.43|430.03|0
1649272950000|2022-04-06 19:22:30|432.05|429.65|431.66|429.26|432.27|429.87|431.66|429.26|0
1649272960000|2022-04-06 19:22:40|431.81|429.41|432.88|430.48|432.88|430.48|431.66|429.26|0
1649272970000|2022-04-06 19:22:50|429.09|426.69|432.62|430.22|433.39|430.99|429.09|426.69|0
1649272980000|2022-04-06 19:23:00|433.08|430.68|434|431.6|434|431.6|433.08|430.68|0
1649272990000|2022-04-06 19:23:10|434.15|431.75|434.46|432.06|434.61|432.21|434.15|431.75|0
1649273000000|2022-04-06 19:23:20|434.61|432.21|434.46|432.06|434.61|432.21|434.46|432.06|0
1649273010000|2022-04-06 19:23:30|434.61|432.21|434.31|431.91|434.61|432.21|434.15|431.75|0
1649273020000|2022-04-06 19:23:40|434.3|431.9|434.46|432.06|434.46|432.06|434.3|431.9|0
1649273030000|2022-04-06 19:23:50|434.3|431.9|434.15|431.75|434.46|432.06|434.15|431.75|0
1649273040000|2022-04-06 19:24:00|434.76|432.36|433.85|431.45|434.76|432.36|433.85|431.45|0
1649273050000|2022-04-06 19:24:10|433.93|431.53|434.15|431.75|434.15|431.75|433.85|431.45|0
1649273060000|2022-04-06 19:24:20|433.85|431.45|434.15|431.75|434.15|431.75|433.85|431.45|0
1649273070000|2022-04-06 19:24:30|434.46|432.06|434.15|431.75|434.46|432.06|434.15|431.75|0
1649273080000|2022-04-06 19:24:40|433.69|431.29|434.15|431.75|434.15|431.75|433.69|431.29|0
1649273090000|2022-04-06 19:24:50|434.46|432.06|434.54|432.14|434.92|432.52|434.46|432.06|0
1649273100000|2022-04-06 19:25:00|434.3|431.9|434.46|432.06|434.76|432.36|434.3|431.9|0
1649273110000|2022-04-06 19:25:10|434.3|431.9|433.69|431.29|434.3|431.9|433.69|431.29|0
1649273120000|2022-04-06 19:25:20|434.46|432.06|435.07|432.67|435.07|432.67|434.46|432.06|0
1649273130000|2022-04-06 19:25:30|434.92|432.52|436.45|434.05|437.07|434.67|434.92|432.52|0
1649273140000|2022-04-06 19:25:40|436.3|433.9|435.38|432.98|436.3|433.9|435.38|432.98|0
1649273150000|2022-04-06 19:25:50|435.68|433.28|435.84|433.44|436.07|433.67|435.68|433.28|0
1649273160000|2022-04-06 19:26:00|435.68|433.28|435.38|432.98|435.84|433.44|435.38|432.98|0
1649273170000|2022-04-06 19:26:10|435.22|432.82|435.3|432.9|435.46|433.06|435.22|432.82|0
1649273180000|2022-04-06 19:26:20|435.53|433.13|435.68|433.28|435.68|433.28|435.22|432.82|0
1649273190000|2022-04-06 19:26:30|434.92|432.52|435.99|433.59|435.99|433.59|434.92|432.52|0
1649273200000|2022-04-06 19:26:40|436.14|433.74|436.91|434.51|436.91|434.51|436.14|433.74|0
1649273210000|2022-04-06 19:26:50|437.22|434.82|436.76|434.36|437.37|434.97|436.76|434.36|0
1649273220000|2022-04-06 19:27:00|436.6|434.2|437.07|434.67|437.07|434.67|436.6|434.2|0
1649273230000|2022-04-06 19:27:10|437.22|434.82|437.68|435.28|438.14|435.74|437.22|434.82|0
1649273240000|2022-04-06 19:27:20|437.53|435.13|438.45|436.05|438.61|436.21|437.53|435.13|0
1649273250000|2022-04-06 19:27:30|438.61|436.21|437.68|435.28|438.61|436.21|437.68|435.28|0
1649273260000|2022-04-06 19:27:40|437.99|435.59|437.99|435.59|437.99|435.59|437.68|435.28|0
1649273270000|2022-04-06 19:27:50|437.53|435.13|438.14|435.74|438.14|435.74|437.53|435.13|0
1649273280000|2022-04-06 19:28:00|438.61|436.21|438.3|435.9|438.61|436.21|438.3|435.9|0
1649273290000|2022-04-06 19:28:10|438.45|436.05|438.07|435.67|438.61|436.21|437.84|435.44|0
1649273300000|2022-04-06 19:28:20|437.92|435.52|438.61|436.21|438.61|436.21|437.92|435.52|0
1649273310000|2022-04-06 19:28:30|438.3|435.9|438.76|436.36|438.76|436.36|438.3|435.9|0
1649273320000|2022-04-06 19:28:40|438.69|436.29|438.61|436.21|438.76|436.36|438.61|436.21|0
1649273330000|2022-04-06 19:28:50|438.76|436.36|438.14|435.74|438.76|436.36|438.14|435.74|0
1649273340000|2022-04-06 19:29:00|437.99|435.59|438.45|436.05|438.45|436.05|437.99|435.59|0
1649273350000|2022-04-06 19:29:10|438.6|436.2|438.91|436.51|438.91|436.51|438.45|436.05|0
1649273360000|2022-04-06 19:29:20|438.76|436.36|438.6|436.2|438.76|436.36|438.6|436.2|0
1649273370000|2022-04-06 19:29:30|438.14|435.74|437.99|435.59|438.14|435.74|437.83|435.43|0
1649273380000|2022-04-06 19:29:40|437.83|435.43|437.99|435.59|437.99|435.59|437.53|435.13|0
1649273390000|2022-04-06 19:29:50|438.45|436.05|438.45|436.05|438.76|436.36|438.45|436.05|0
1649273400000|2022-04-06 19:30:00|438.76|436.36|438.84|436.44|439.38|436.98|438.76|436.36|0
1649273410000|2022-04-06 19:30:10|438.76|436.36|438.91|436.51|438.91|436.51|438.6|436.2|0
1649273420000|2022-04-06 19:30:20|439.38|436.98|438.91|436.51|439.38|436.98|438.91|436.51|0
1649273430000|2022-04-06 19:30:30|439.22|436.82|438.45|436.05|439.22|436.82|438.45|436.05|0
1649273440000|2022-04-06 19:30:40|438.3|435.9|438.14|435.74|438.6|436.2|438.14|435.74|0
1649273450000|2022-04-06 19:30:50|437.53|435.13|437.37|434.97|437.53|435.13|437.06|434.66|0
1649273460000|2022-04-06 19:31:00|437.22|434.82|437.53|435.13|437.53|435.13|436.76|434.36|0
1649273470000|2022-04-06 19:31:10|437.83|435.43|436.91|434.51|437.83|435.43|436.91|434.51|0
1649273480000|2022-04-06 19:31:20|436.76|434.36|437.22|434.82|437.22|434.82|436.76|434.36|0
1649273490000|2022-04-06 19:31:30|436.91|434.51|437.37|434.97|437.37|434.97|436.91|434.51|0
1649273500000|2022-04-06 19:31:40|437.14|434.74|436.91|434.51|437.14|434.74|436.3|433.9|0
1649273510000|2022-04-06 19:31:50|437.22|434.82|436.45|434.05|437.22|434.82|436.45|434.05|0
1649273520000|2022-04-06 19:32:00|436.22|433.82|436.14|433.74|436.45|434.05|436.14|433.74|0
1649273530000|2022-04-06 19:32:10|435.68|433.28|435.68|433.28|435.99|433.59|435.53|433.13|0
1649273540000|2022-04-06 19:32:20|435.84|433.44|436.76|434.36|436.76|434.36|435.84|433.44|0
1649273550000|2022-04-06 19:32:30|436.84|434.44|437.06|434.66|437.06|434.66|436.76|434.36|0
1649273560000|2022-04-06 19:32:40|437.37|434.97|437.53|435.13|437.53|435.13|437.37|434.97|0
1649273570000|2022-04-06 19:32:50|437.68|435.28|438.6|436.2|438.6|436.2|437.68|435.28|0
1649273580000|2022-04-06 19:33:00|439.84|437.44|439.07|436.67|439.99|437.59|439.07|436.67|0
1649273590000|2022-04-06 19:33:10|439.53|437.13|439.53|437.13|439.53|437.13|439.37|436.97|0
1649273600000|2022-04-06 19:33:20|438.91|436.51|438.76|436.36|439.3|436.9|438.76|436.36|0
1649273610000|2022-04-06 19:33:30|438.6|436.2|438.76|436.36|438.91|436.51|438.6|436.2|0
1649273620000|2022-04-06 19:33:40|437.99|435.59|438.6|436.2|438.6|436.2|437.06|434.66|0
1649273630000|2022-04-06 19:33:50|438.45|436.05|438.14|435.74|438.45|436.05|437.99|435.59|0
1649273640000|2022-04-06 19:34:00|438.6|436.2|439.22|436.82|439.22|436.82|438.6|436.2|0
1649273650000|2022-04-06 19:34:10|439.68|437.28|439.68|437.28|440.3|437.9|439.68|437.28|0
1649273660000|2022-04-06 19:34:20|439.37|436.97|440.45|438.05|440.45|438.05|439.37|436.97|0
1649273670000|2022-04-06 19:34:30|440.61|438.21|440.61|438.21|440.61|438.21|440.45|438.05|0
1649273680000|2022-04-06 19:34:40|440.15|437.75|440.3|437.9|440.3|437.9|440.15|437.75|0
1649273690000|2022-04-06 19:34:50|440.45|438.05|439.99|437.59|440.61|438.21|439.99|437.59|0
1649273700000|2022-04-06 19:35:00|439.22|436.82|439.37|436.97|439.53|437.13|439.22|436.82|0
1649273710000|2022-04-06 19:35:10|439.84|437.44|440.15|437.75|440.3|437.9|439.84|437.44|0
1649273720000|2022-04-06 19:35:20|439.84|437.44|439.07|436.67|439.84|437.44|439.07|436.67|0
1649273730000|2022-04-06 19:35:30|439.37|436.97|439.68|437.28|439.68|437.28|439.37|436.97|0
1649273740000|2022-04-06 19:35:40|439.37|436.97|439.68|437.28|439.99|437.59|439.37|436.97|0
1649273750000|2022-04-06 19:35:50|439.84|437.44|439.06|436.66|439.84|437.44|439.06|436.66|0
1649273760000|2022-04-06 19:36:00|439.22|436.82|438.76|436.36|439.22|436.82|438.76|436.36|0
1649273770000|2022-04-06 19:36:10|438.14|435.74|438.14|435.74|438.29|435.89|438.14|435.74|0
1649273780000|2022-04-06 19:36:20|437.99|435.59|438.14|435.74|438.29|435.89|437.83|435.43|0
1649273790000|2022-04-06 19:36:30|438.6|436.2|438.76|436.36|439.37|436.97|438.6|436.2|0
1649273800000|2022-04-06 19:36:40|439.06|436.66|438.29|435.89|439.06|436.66|438.29|435.89|0
1649273810000|2022-04-06 19:36:50|438.14|435.74|438.29|435.89|438.29|435.89|437.99|435.59|0
1649273820000|2022-04-06 19:37:00|438.37|435.97|436.14|433.74|438.37|435.97|436.14|433.74|0
1649273830000|2022-04-06 19:37:10|435.83|433.43|435.68|433.28|435.83|433.43|435.45|433.05|0
1649273840000|2022-04-06 19:37:20|435.53|433.13|436.29|433.89|436.29|433.89|435.37|432.97|0
1649273850000|2022-04-06 19:37:30|436.14|433.74|435.83|433.43|436.6|434.2|435.83|433.43|0
1649273860000|2022-04-06 19:37:40|436.07|433.67|434.15|431.75|436.07|433.67|434.15|431.75|0
1649273870000|2022-04-06 19:37:50|433.23|430.83|433.69|431.29|433.84|431.44|433.23|430.83|0
1649273880000|2022-04-06 19:38:00|434.15|431.75|433.92|431.52|434.15|431.75|433.69|431.29|0
1649273890000|2022-04-06 19:38:10|433.53|431.13|433.23|430.83|433.99|431.59|433.23|430.83|0
1649273900000|2022-04-06 19:38:20|433.31|430.91|433.08|430.68|433.31|430.91|433.08|430.68|0
1649273910000|2022-04-06 19:38:30|432.62|430.22|432.31|429.91|432.62|430.22|432.31|429.91|0
1649273920000|2022-04-06 19:38:40|432.46|430.06|432.31|429.91|432.46|430.06|432.31|429.91|0
1649273930000|2022-04-06 19:38:50|432.46|430.06|433.08|430.68|433.38|430.98|432.46|430.06|0
1649273940000|2022-04-06 19:39:00|432.92|430.52|432.16|429.76|433.08|430.68|432.16|429.76|0
1649273950000|2022-04-06 19:39:10|431.85|429.45|433.08|430.68|433.08|430.68|431.85|429.45|0
1649273960000|2022-04-06 19:39:20|432.92|430.52|432.62|430.22|432.92|430.52|432.46|430.06|0
1649273970000|2022-04-06 19:39:30|432.16|429.76|432.16|429.76|432.77|430.37|432.16|429.76|0
1649273980000|2022-04-06 19:39:40|432.39|429.99|432.92|430.52|432.92|430.52|432.39|429.99|0
1649273990000|2022-04-06 19:39:50|432.77|430.37|432.01|429.61|432.77|430.37|432.01|429.61|0
1649274000000|2022-04-06 19:40:00|432.62|430.22|432.24|429.84|432.77|430.37|432.16|429.76|0
1649274010000|2022-04-06 19:40:10|432.62|430.22|432.62|430.22|432.62|430.22|432.16|429.76|0
1649274020000|2022-04-06 19:40:20|432.31|429.91|432.01|429.61|432.31|429.91|431.85|429.45|0
1649274030000|2022-04-06 19:40:30|431.85|429.45|432.16|429.76|432.16|429.76|431.85|429.45|0
1649274040000|2022-04-06 19:40:40|432.46|430.06|432.16|429.76|432.92|430.52|432.16|429.76|0
1649274050000|2022-04-06 19:40:50|431.85|429.45|431.55|429.15|431.85|429.45|431.39|428.99|0
1649274060000|2022-04-06 19:41:00|432.01|429.61|431.7|429.3|432.01|429.61|431.55|429.15|0
1649274070000|2022-04-06 19:41:10|431.78|429.38|432.16|429.76|432.16|429.76|431.78|429.38|0
1649274080000|2022-04-06 19:41:20|431.85|429.45|432.54|430.14|432.54|430.14|431.85|429.45|0
1649274090000|2022-04-06 19:41:30|432.77|430.37|434.15|431.75|434.15|431.75|432.77|430.37|0
1649274100000|2022-04-06 19:41:40|434.3|431.9|434.15|431.75|434.45|432.05|433.99|431.59|0
1649274110000|2022-04-06 19:41:50|434.3|431.9|434.76|432.36|434.91|432.51|434.3|431.9|0
1649274120000|2022-04-06 19:42:00|435.06|432.66|433.99|431.59|435.06|432.66|433.99|431.59|0
1649274130000|2022-04-06 19:42:10|434.15|431.75|433.99|431.59|434.15|431.75|433.99|431.59|0
1649274140000|2022-04-06 19:42:20|433.84|431.44|434.99|432.59|435.06|432.66|433.84|431.44|0
1649274150000|2022-04-06 19:42:30|435.06|432.66|433.69|431.29|435.06|432.66|433.69|431.29|0
1649274160000|2022-04-06 19:42:40|433.84|431.44|433.69|431.29|433.84|431.44|433.69|431.29|0
1649274170000|2022-04-06 19:42:50|433.99|431.59|433.53|431.13|433.99|431.59|433.53|431.13|0
1649274180000|2022-04-06 19:43:00|433.23|430.83|433.53|431.13|433.69|431.29|433.23|430.83|0
1649274190000|2022-04-06 19:43:10|433.07|430.67|433.38|430.98|433.38|430.98|433.07|430.67|0
1649274200000|2022-04-06 19:43:20|433.07|430.67|433.07|430.67|433.38|430.98|433.07|430.67|0
1649274210000|2022-04-06 19:43:30|433.23|430.83|433.84|431.44|433.84|431.44|433.23|430.83|0
1649274220000|2022-04-06 19:43:40|434.3|431.9|433.07|430.67|434.3|431.9|433.07|430.67|0
1649274230000|2022-04-06 19:43:50|433.23|430.83|433.23|430.83|433.23|430.83|433.23|430.83|0
1649274240000|2022-04-06 19:44:00|433.07|430.67|432.61|430.21|433.23|430.83|432.61|430.21|0
1649274250000|2022-04-06 19:44:10|431.7|429.3|431.55|429.15|431.7|429.3|431.24|428.84|0
1649274260000|2022-04-06 19:44:20|431.24|428.84|431.85|429.45|432|429.6|431.24|428.84|0
1649274270000|2022-04-06 19:44:30|431.55|429.15|431.24|428.84|431.55|429.15|430.78|428.38|0
1649274280000|2022-04-06 19:44:40|430.94|428.54|431.09|428.69|431.09|428.69|430.94|428.54|0
1649274290000|2022-04-06 19:44:50|430.63|428.23|431.7|429.3|431.7|429.3|430.63|428.23|0
1649274300000|2022-04-06 19:45:00|432.92|430.52|431.7|429.3|432.92|430.52|431.7|429.3|0
1649274310000|2022-04-06 19:45:10|431.85|429.45|430.94|428.54|431.85|429.45|430.94|428.54|0
1649274320000|2022-04-06 19:45:20|431.39|428.99|431.39|428.99|432.16|429.76|431.39|428.99|0
1649274330000|2022-04-06 19:45:30|431.7|429.3|431.55|429.15|431.7|429.3|431.24|428.84|0
1649274340000|2022-04-06 19:45:40|432|429.6|431.55|429.15|432|429.6|431.55|429.15|0
1649274350000|2022-04-06 19:45:50|431.39|428.99|430.26|427.86|431.39|428.99|430.26|427.86|0
1649274360000|2022-04-06 19:46:00|430.11|427.71|429.5|427.1|430.11|427.71|429.5|427.1|0
1649274370000|2022-04-06 19:46:10|429.34|426.94|429.96|427.56|430.26|427.86|429.34|426.94|0
1649274380000|2022-04-06 19:46:20|429.04|426.64|429.65|427.25|429.8|427.4|428.89|426.49|0
1649274390000|2022-04-06 19:46:30|429.19|426.79|428.89|426.49|429.19|426.79|428.89|426.49|0
1649274400000|2022-04-06 19:46:40|429.12|426.72|429.8|427.4|429.8|427.4|429.04|426.64|0
1649274410000|2022-04-06 19:46:50|429.42|427.02|429.19|426.79|429.73|427.33|429.19|426.79|0
1649274420000|2022-04-06 19:47:00|429.5|427.1|428.28|425.88|429.5|427.1|428.28|425.88|0
1649274430000|2022-04-06 19:47:10|427.67|425.27|428.28|425.88|428.28|425.88|427.67|425.27|0
1649274440000|2022-04-06 19:47:20|428.12|425.72|428.51|426.11|428.51|426.11|427.52|425.12|0
1649274450000|2022-04-06 19:47:30|427.98|425.58|426.5|424.1|427.98|425.58|426.08|423.68|0
1649274460000|2022-04-06 19:47:40|426.35|423.95|426.65|424.25|426.8|424.4|426.35|423.95|0
1649274470000|2022-04-06 19:47:50|427.03|424.63|426.35|423.95|427.03|424.63|426.35|423.95|0
1649274480000|2022-04-06 19:48:00|426.2|423.8|425.44|423.04|426.2|423.8|425.44|423.04|0
1649274490000|2022-04-06 19:48:10|424.99|422.59|424.99|422.59|424.99|422.59|424.68|422.28|0
1649274500000|2022-04-06 19:48:20|425.44|423.04|424.38|421.98|425.44|423.04|424.38|421.98|0
1649274510000|2022-04-06 19:48:30|424.68|422.28|424.38|421.98|424.68|422.28|424.38|421.98|0
1649274520000|2022-04-06 19:48:40|424.53|422.13|424.38|421.98|424.53|422.13|424.23|421.83|0
1649274530000|2022-04-06 19:48:50|424.53|422.13|424.68|422.28|424.99|422.59|424.38|421.98|0
1649274540000|2022-04-06 19:49:00|424.23|421.83|425.14|422.74|425.14|422.74|424.23|421.83|0
1649274550000|2022-04-06 19:49:10|425.89|423.49|424.68|422.28|425.89|423.49|424.61|422.21|0
1649274560000|2022-04-06 19:49:20|424.83|422.43|425.59|423.19|425.59|423.19|424.83|422.43|0
1649274570000|2022-04-06 19:49:30|424.99|422.59|425.89|423.49|425.89|423.49|424.99|422.59|0
1649274580000|2022-04-06 19:49:40|425.74|423.34|426.04|423.64|426.2|423.8|425.74|423.34|0
1649274590000|2022-04-06 19:49:50|425.82|423.42|426.04|423.64|426.35|423.95|425.82|423.42|0
1649274600000|2022-04-06 19:50:00|424.53|422.13|424.99|422.59|424.99|422.59|424.23|421.83|0
1649274610000|2022-04-06 19:50:10|425.74|423.34|424.08|421.68|425.74|423.34|424.08|421.68|0
1649274620000|2022-04-06 19:50:20|423.93|421.53|424.68|422.28|424.68|422.28|423.93|421.53|0
1649274630000|2022-04-06 19:50:30|424.23|421.83|425.29|422.89|425.29|422.89|424.23|421.83|0
1649274640000|2022-04-06 19:50:40|425.74|423.34|427.56|425.16|427.56|425.16|425.74|423.34|0
1649274650000|2022-04-06 19:50:50|427.71|425.31|428.47|426.07|428.93|426.53|427.71|425.31|0
1649274660000|2022-04-06 19:51:00|428.78|426.38|428.63|426.23|428.93|426.53|428.63|426.23|0
1649274670000|2022-04-06 19:51:10|428.32|425.92|428.78|426.38|428.78|426.38|428.17|425.77|0
1649274680000|2022-04-06 19:51:20|428.63|426.23|428.02|425.62|428.7|426.3|428.02|425.62|0
1649274690000|2022-04-06 19:51:30|427.41|425.01|427.71|425.31|427.71|425.31|427.41|425.01|0
1649274700000|2022-04-06 19:51:40|427.87|425.47|427.26|424.86|427.87|425.47|427.26|424.86|0
1649274710000|2022-04-06 19:51:50|427.56|425.16|428.63|426.23|428.63|426.23|427.56|425.16|0
1649274720000|2022-04-06 19:52:00|428.78|426.38|428.02|425.62|428.78|426.38|427.71|425.31|0
1649274730000|2022-04-06 19:52:10|428.93|426.53|428.32|425.92|429.39|426.99|428.32|425.92|0
1649274740000|2022-04-06 19:52:20|428.78|426.38|429.16|426.76|429.16|426.76|428.78|426.38|0
1649274750000|2022-04-06 19:52:30|429.31|426.91|428.78|426.38|429.31|426.91|428.78|426.38|0
1649274760000|2022-04-06 19:52:40|429.08|426.68|428.47|426.07|429.23|426.83|428.47|426.07|0
1649274770000|2022-04-06 19:52:50|428.32|425.92|428.32|425.92|428.32|425.92|428.02|425.62|0
1649274780000|2022-04-06 19:53:00|428.78|426.38|428.78|426.38|429.08|426.68|428.78|426.38|0
1649274790000|2022-04-06 19:53:10|428.93|426.53|428.78|426.38|428.93|426.53|428.78|426.38|0
1649274800000|2022-04-06 19:53:20|428.93|426.53|428.62|426.22|428.93|426.53|428.47|426.07|0
1649274810000|2022-04-06 19:53:30|428.47|426.07|428.78|426.38|428.78|426.38|428.47|426.07|0
1649274820000|2022-04-06 19:53:40|429.08|426.68|429.08|426.68|429.08|426.68|428.62|426.22|0
1649274830000|2022-04-06 19:53:50|428.93|426.53|429.08|426.68|429.08|426.68|428.93|426.53|0
1649274840000|2022-04-06 19:54:00|429.23|426.83|429.23|426.83|429.23|426.83|428.93|426.53|0
1649274850000|2022-04-06 19:54:10|429.08|426.68|429.08|426.68|429.08|426.68|429.08|426.68|0
1649274860000|2022-04-06 19:54:20|428.62|426.22|428.78|426.38|428.93|426.53|428.62|426.22|0
1649274870000|2022-04-06 19:54:30|428.62|426.22|428.93|426.53|428.93|426.53|428.62|426.22|0
1649274880000|2022-04-06 19:54:40|430.76|428.36|431.67|429.27|431.67|429.27|430.76|428.36|0
1649274890000|2022-04-06 19:54:50|431.98|429.58|431.83|429.43|431.98|429.58|431.67|429.27|0
1649274900000|2022-04-06 19:55:00|431.98|429.58|430.3|427.9|431.98|429.58|430.3|427.9|0
1649274910000|2022-04-06 19:55:10|430.91|428.51|431.06|428.66|431.52|429.12|430.91|428.51|0
1649274920000|2022-04-06 19:55:20|431.83|429.43|431.67|429.27|431.83|429.43|431.37|428.97|0
1649274930000|2022-04-06 19:55:30|431.37|428.97|431.83|429.43|431.83|429.43|431.37|428.97|0
1649274940000|2022-04-06 19:55:40|431.37|428.97|431.37|428.97|431.83|429.43|431.37|428.97|0
1649274950000|2022-04-06 19:55:50|431.67|429.27|432.59|430.19|432.59|430.19|431.67|429.27|0
1649274960000|2022-04-06 19:56:00|432.44|430.04|432.44|430.04|432.44|430.04|432.44|430.04|0
1649274970000|2022-04-06 19:56:10|432.59|430.19|432.44|430.04|432.59|430.19|432.44|430.04|0
1649274980000|2022-04-06 19:56:20|432.59|430.19|433.36|430.96|433.36|430.96|432.59|430.19|0
1649274990000|2022-04-06 19:56:30|432.59|430.19|432.28|429.88|433.2|430.8|432.28|429.88|0
1649275000000|2022-04-06 19:56:40|432.44|430.04|431.98|429.58|432.44|430.04|431.98|429.58|0
1649275010000|2022-04-06 19:56:50|431.52|429.12|430.76|428.36|431.52|429.12|430.76|428.36|0
1649275020000|2022-04-06 19:57:00|430.3|427.9|429.69|427.29|430.3|427.9|429.69|427.29|0
1649275030000|2022-04-06 19:57:10|429.84|427.44|429.08|426.68|429.84|427.44|429.08|426.68|0
1649275040000|2022-04-06 19:57:20|428.93|426.53|428.02|425.62|428.93|426.53|428.02|425.62|0
1649275050000|2022-04-06 19:57:30|427.71|425.31|427.71|425.31|427.71|425.31|427.41|425.01|0
1649275060000|2022-04-06 19:57:40|427.86|425.46|428.32|425.92|428.32|425.92|427.86|425.46|0
1649275070000|2022-04-06 19:57:50|428.47|426.07|428.93|426.53|428.93|426.53|428.47|426.07|0
1649275080000|2022-04-06 19:58:00|428.55|426.15|428.85|426.45|428.85|426.45|427.86|425.46|0
1649275090000|2022-04-06 19:58:10|428.93|426.53|429.23|426.83|429.23|426.83|428.78|426.38|0
1649275100000|2022-04-06 19:58:20|429.69|427.29|430.3|427.9|430.3|427.9|429.69|427.29|0
1649275110000|2022-04-06 19:58:30|430.45|428.05|430.15|427.75|430.45|428.05|430.15|427.75|0
1649275120000|2022-04-06 19:58:40|430.45|428.05|429.69|427.29|430.76|428.36|429.69|427.29|0
1649275130000|2022-04-06 19:58:50|429.99|427.59|431.21|428.81|431.21|428.81|429.99|427.59|0
1649275140000|2022-04-06 19:59:00|431.06|428.66|430.15|427.75|431.06|428.66|430.15|427.75|0
1649275150000|2022-04-06 19:59:10|430.6|428.2|430.3|427.9|430.6|428.2|429.84|427.44|0
1649275160000|2022-04-06 19:59:20|430.76|428.36|430.76|428.36|431.21|428.81|430.76|428.36|0
1649275170000|2022-04-06 19:59:30|431.67|429.27|432.59|430.19|432.59|430.19|431.67|429.27|0
1649275180000|2022-04-06 19:59:40|432.44|430.04|431.82|429.42|432.44|430.04|431.82|429.42|0
1649275190000|2022-04-06 19:59:50|431.98|429.58|430.15|427.75|432.59|430.19|430.15|427.75|0
1649275200000|2022-04-06 20:00:00|432.25|429.85|432.25|429.85|432.25|429.85|432.25|429.85|0
1649275210000|2022-04-06 20:00:10|432.71|430.31|433.17|430.77|433.17|430.77|432.71|430.31|0
1649275220000|2022-04-06 20:00:20|433.63|431.23|433.78|431.38|433.78|431.38|433.17|430.77|0
1649275230000|2022-04-06 20:00:30|434.09|431.69|432.94|430.54|434.09|431.69|432.94|430.54|0
1649275240000|2022-04-06 20:00:40|432.55|430.15|432.55|430.15|432.55|430.15|432.09|429.69|0
1649275250000|2022-04-06 20:00:50|432.4|430|432.7|430.3|432.7|430.3|432.4|430|0
1649275260000|2022-04-06 20:01:00|432.86|430.46|432.55|430.15|432.86|430.46|432.55|430.15|0
1649275270000|2022-04-06 20:01:10|432.7|430.3|432.09|429.69|432.7|430.3|432.09|429.69|0
1649275280000|2022-04-06 20:01:20|432.4|430|432.55|430.15|432.55|430.15|432.24|429.84|0
1649275290000|2022-04-06 20:01:30|432.4|430|431.94|429.54|432.4|430|431.94|429.54|0
1649275300000|2022-04-06 20:01:40|432.4|430|432.4|430|432.4|430|432.4|430|0
1649275310000|2022-04-06 20:01:50|432.24|429.84|432.4|430|432.4|430|432.24|429.84|0
1649275320000|2022-04-06 20:02:00|432.17|429.77|432.24|429.84|432.24|429.84|432.17|429.77|0
1649275330000|2022-04-06 20:02:10|432.17|429.77|432.4|430|432.4|430|432.17|429.77|0
1649275340000|2022-04-06 20:02:20|432.32|429.92|432.24|429.84|432.32|429.92|432.24|429.84|0
1649275350000|2022-04-06 20:02:30|432.09|429.69|432.32|429.92|432.32|429.92|432.09|429.69|0
1649275360000|2022-04-06 20:02:40|432.24|429.84|432.24|429.84|432.24|429.84|432.09|429.69|0
1649275370000|2022-04-06 20:02:50|432.4|430|432.55|430.15|432.55|430.15|432.4|430|0
1649275380000|2022-04-06 20:03:00|432.4|430|432.4|430|432.48|430.08|432.24|429.84|0
1649275390000|2022-04-06 20:03:10|432.86|430.46|432.24|429.84|432.86|430.46|432.24|429.84|0
1649275400000|2022-04-06 20:03:20|432.4|430|432.4|430|432.4|430|432.4|430|0
1649275410000|2022-04-06 20:03:30|432.55|430.15|432.7|430.3|432.7|430.3|432.55|430.15|0
1649275420000|2022-04-06 20:03:40|432.55|430.15|432.4|430|432.55|430.15|432.4|430|0
1649275430000|2022-04-06 20:03:50|432.32|429.92|432.24|429.84|432.4|430|432.24|429.84|0
1649275440000|2022-04-06 20:04:00|431.94|429.54|432.09|429.69|432.09|429.69|431.94|429.54|0
1649275480000|2022-04-06 20:04:40|431.94|429.54|431.94|429.54|432.09|429.69|431.94|429.54|0
1649275490000|2022-04-06 20:04:50|432.09|429.69|431.94|429.54|432.09|429.69|431.94|429.54|0
1649275500000|2022-04-06 20:05:00|431.86|429.46|431.94|429.54|431.94|429.54|431.86|429.46|0
1649275510000|2022-04-06 20:05:10|431.78|429.38|431.78|429.38|431.78|429.38|431.78|429.38|0
1649275520000|2022-04-06 20:05:20|431.32|428.92|431.17|428.77|431.32|428.92|431.17|428.77|0
1649275530000|2022-04-06 20:05:30|431.32|428.92|431.48|429.08|431.48|429.08|431.32|428.92|0
1649275540000|2022-04-06 20:05:40|431.63|429.23|431.48|429.08|431.63|429.23|431.48|429.08|0
1649275550000|2022-04-06 20:05:50|431.63|429.23|431.48|429.08|431.63|429.23|431.48|429.08|0
1649275560000|2022-04-06 20:06:00|431.32|428.92|431.63|429.23|431.63|429.23|431.32|428.92|0
1649275570000|2022-04-06 20:06:10|431.78|429.38|431.78|429.38|431.78|429.38|431.78|429.38|0
1649275610000|2022-04-06 20:06:50|431.63|429.23|431.78|429.38|431.78|429.38|431.63|429.23|0
1649275620000|2022-04-06 20:07:00|431.71|429.31|431.63|429.23|431.71|429.31|431.63|429.23|0
1649275650000|2022-04-06 20:07:30|431.48|429.08|431.32|428.92|431.48|429.08|431.32|428.92|0
1649275660000|2022-04-06 20:07:40|431.25|428.85|431.32|428.92|431.32|428.92|431.25|428.85|0
1649275670000|2022-04-06 20:07:50|431.17|428.77|431.17|428.77|431.17|428.77|431.17|428.77|0
1649275680000|2022-04-06 20:08:00|431.25|428.85|431.02|428.62|431.25|428.85|431.02|428.62|0
1649275690000|2022-04-06 20:08:10|430.86|428.46|430.86|428.46|430.86|428.46|430.86|428.46|0
1649275700000|2022-04-06 20:08:20|430.79|428.39|430.79|428.39|430.86|428.46|430.79|428.39|0
1649275710000|2022-04-06 20:08:30|430.86|428.46|430.71|428.31|430.86|428.46|430.71|428.31|0
1649275720000|2022-04-06 20:08:40|430.56|428.16|430.56|428.16|430.71|428.31|430.56|428.16|0
1649275730000|2022-04-06 20:08:50|430.71|428.31|430.71|428.31|430.71|428.31|430.71|428.31|0
1649275740000|2022-04-06 20:09:00|430.56|428.16|430.71|428.31|430.71|428.31|430.56|428.16|0
1649275750000|2022-04-06 20:09:10|430.86|428.46|430.86|428.46|430.86|428.46|430.86|428.46|0
1649275770000|2022-04-06 20:09:30|430.71|428.31|430.71|428.31|430.71|428.31|430.71|428.31|0
1649275790000|2022-04-06 20:09:50|430.56|428.16|430.86|428.46|430.86|428.46|430.56|428.16|0
1649275800000|2022-04-06 20:10:00|430.94|428.54|430.86|428.46|430.94|428.54|430.86|428.46|0
1649275810000|2022-04-06 20:10:10|430.79|428.39|430.56|428.16|430.79|428.39|430.56|428.16|0
1649275820000|2022-04-06 20:10:20|430.4|428|430.56|428.16|430.56|428.16|430.4|428|0
1649275830000|2022-04-06 20:10:30|430.71|428.31|430.71|428.31|430.71|428.31|430.71|428.31|0
1649275840000|2022-04-06 20:10:40|430.86|428.46|431.02|428.62|431.02|428.62|430.71|428.31|0
1649275850000|2022-04-06 20:10:50|431.17|428.77|431.17|428.77|431.17|428.77|431.17|428.77|0
1649275880000|2022-04-06 20:11:20|431.48|429.08|431.48|429.08|431.63|429.23|431.48|429.08|0
1649275890000|2022-04-06 20:11:30|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1649275910000|2022-04-06 20:11:50|431.4|429|431.32|428.92|431.4|429|431.32|428.92|0
1649275920000|2022-04-06 20:12:00|431.48|429.08|431.48|429.08|431.48|429.08|431.48|429.08|0
1649275930000|2022-04-06 20:12:10|431.47|429.07|431.63|429.23|431.63|429.23|431.47|429.07|0
1649275940000|2022-04-06 20:12:20|431.78|429.38|431.63|429.23|431.78|429.38|431.63|429.23|0
1649275950000|2022-04-06 20:12:30|431.78|429.38|431.78|429.38|431.78|429.38|431.78|429.38|0
1649276060000|2022-04-06 20:14:20|432.09|429.69|432.09|429.69|432.09|429.69|432.09|429.69|0
1649276070000|2022-04-06 20:14:30|432.24|429.84|432.24|429.84|432.24|429.84|432.24|429.84|0
1649276080000|2022-04-06 20:14:40|432.39|429.99|432.39|429.99|432.39|429.99|432.39|429.99|0
1649276110000|2022-04-06 20:15:10|432.44|429.64|432.59|429.79|432.59|429.79|432.44|429.64|0
1649276140000|2022-04-06 20:15:40|432.52|429.72|432.44|429.64|432.52|429.72|432.44|429.64|0
1649276170000|2022-04-06 20:16:10|432.59|429.79|432.59|429.79|432.59|429.79|432.59|429.79|0
1649276210000|2022-04-06 20:16:50|433.05|430.25|433.05|430.25|433.05|430.25|433.05|430.25|0
1649276220000|2022-04-06 20:17:00|433.21|430.41|433.36|430.56|433.36|430.56|433.21|430.41|0
1649276230000|2022-04-06 20:17:10|433.51|430.71|434.13|431.33|434.13|431.33|433.51|430.71|0
1649276240000|2022-04-06 20:17:20|434.28|431.48|434.28|431.48|434.43|431.63|434.28|431.48|0
1649276250000|2022-04-06 20:17:30|434.13|431.33|434.13|431.33|434.13|431.33|434.13|431.33|0
1649276260000|2022-04-06 20:17:40|433.97|431.17|434.13|431.33|434.13|431.33|433.97|431.17|0
1649276270000|2022-04-06 20:17:50|434.28|431.48|434.28|431.48|434.28|431.48|434.13|431.33|0
1649276280000|2022-04-06 20:18:00|434.13|431.33|433.97|431.17|434.13|431.33|433.97|431.17|0
1649276290000|2022-04-06 20:18:10|434.13|431.33|434.13|431.33|434.13|431.33|434.13|431.33|0
1649276300000|2022-04-06 20:18:20|433.97|431.17|433.97|431.17|433.97|431.17|433.97|431.17|0
1649276310000|2022-04-06 20:18:30|434.05|431.25|433.82|431.02|434.05|431.25|433.82|431.02|0
1649276320000|2022-04-06 20:18:40|433.9|431.1|433.9|431.1|433.9|431.1|433.9|431.1|0
1649276330000|2022-04-06 20:18:50|433.97|431.17|433.97|431.17|434.05|431.25|433.97|431.17|0
1649276350000|2022-04-06 20:19:10|433.67|430.87|433.36|430.56|433.67|430.87|433.36|430.56|0
1649276360000|2022-04-06 20:19:20|432.9|430.1|433.05|430.25|433.05|430.25|432.9|430.1|0
1649276370000|2022-04-06 20:19:30|432.9|430.1|432.9|430.1|433.05|430.25|432.9|430.1|0
1649276380000|2022-04-06 20:19:40|432.67|429.87|432.21|429.41|432.67|429.87|432.21|429.41|0
1649276390000|2022-04-06 20:19:50|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1649276400000|2022-04-06 20:20:00|432.44|429.64|432.44|429.64|432.44|429.64|432.28|429.48|0
1649276410000|2022-04-06 20:20:10|432.28|429.48|432.28|429.48|432.28|429.48|432.21|429.41|0
1649276420000|2022-04-06 20:20:20|432.44|429.64|432.44|429.64|432.44|429.64|432.44|429.64|0
1649276430000|2022-04-06 20:20:30|432.59|429.79|433.05|430.25|433.05|430.25|432.59|429.79|0
1649276440000|2022-04-06 20:20:40|433.2|430.4|433.05|430.25|433.2|430.4|433.05|430.25|0
1649276450000|2022-04-06 20:20:50|433.2|430.4|433.05|430.25|433.2|430.4|433.05|430.25|0
1649276460000|2022-04-06 20:21:00|433.2|430.4|433.2|430.4|433.2|430.4|433.2|430.4|0
1649276480000|2022-04-06 20:21:20|433.05|430.25|433.13|430.33|433.13|430.33|433.05|430.25|0
1649276490000|2022-04-06 20:21:30|433.2|430.4|433.05|430.25|433.2|430.4|433.05|430.25|0
1649276500000|2022-04-06 20:21:40|433.2|430.4|433.2|430.4|433.2|430.4|433.2|430.4|0
1649276510000|2022-04-06 20:21:50|433.05|430.25|433.2|430.4|433.2|430.4|433.05|430.25|0
1649276530000|2022-04-06 20:22:10|433.05|430.25|432.74|429.94|433.05|430.25|432.74|429.94|0
1649276540000|2022-04-06 20:22:20|432.59|429.79|432.52|429.72|432.59|429.79|432.52|429.72|0
1649276550000|2022-04-06 20:22:30|432.44|429.64|432.28|429.48|432.44|429.64|432.28|429.48|0
1649276560000|2022-04-06 20:22:40|432.21|429.41|432.28|429.48|432.28|429.48|432.13|429.33|0
1649276570000|2022-04-06 20:22:50|432.13|429.33|432.59|429.79|432.59|429.79|432.13|429.33|0
1649276580000|2022-04-06 20:23:00|432.74|429.94|432.59|429.79|432.74|429.94|432.59|429.79|0
1649276590000|2022-04-06 20:23:10|432.9|430.1|432.59|429.79|432.9|430.1|432.59|429.79|0
1649276620000|2022-04-06 20:23:40|432.74|429.94|432.59|429.79|432.74|429.94|432.59|429.79|0
1649276650000|2022-04-06 20:24:10|432.74|429.94|432.59|429.79|432.74|429.94|432.59|429.79|0
1649276660000|2022-04-06 20:24:20|432.74|429.94|432.74|429.94|432.74|429.94|432.74|429.94|0
1649276670000|2022-04-06 20:24:30|432.59|429.79|432.59|429.79|432.59|429.79|432.59|429.79|0
1649276690000|2022-04-06 20:24:50|432.74|429.94|432.9|430.1|432.9|430.1|432.74|429.94|0
1649276700000|2022-04-06 20:25:00|432.82|430.02|432.74|429.94|432.9|430.1|432.74|429.94|0
1649276720000|2022-04-06 20:25:20|432.82|430.02|432.9|430.1|432.9|430.1|432.82|430.02|0
1649276730000|2022-04-06 20:25:30|432.82|430.02|432.9|430.1|432.9|430.1|432.82|430.02|0
1649276740000|2022-04-06 20:25:40|432.74|429.94|432.74|429.94|432.74|429.94|432.74|429.94|0
1649276780000|2022-04-06 20:26:20|432.59|429.79|432.59|429.79|432.59|429.79|432.59|429.79|0
1649276790000|2022-04-06 20:26:30|432.74|429.94|432.59|429.79|432.74|429.94|432.59|429.79|0
1649276820000|2022-04-06 20:27:00|432.44|429.64|432.44|429.64|432.44|429.64|432.44|429.64|0
1649276830000|2022-04-06 20:27:10|432.13|429.33|432.36|429.56|432.44|429.64|432.13|429.33|0
1649276840000|2022-04-06 20:27:20|432.44|429.64|432.28|429.48|432.44|429.64|432.28|429.48|0
1649276850000|2022-04-06 20:27:30|432.13|429.33|432.13|429.33|432.13|429.33|432.13|429.33|0
1649276890000|2022-04-06 20:28:10|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1649276900000|2022-04-06 20:28:20|432.43|429.63|432.43|429.63|432.43|429.63|432.43|429.63|0
1649276930000|2022-04-06 20:28:50|432.28|429.48|432.43|429.63|432.43|429.63|432.28|429.48|0
1649277000000|2022-04-06 20:30:00|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1649277030000|2022-04-06 20:30:30|432.13|429.33|432.28|429.48|432.28|429.48|432.13|429.33|0
1649277040000|2022-04-06 20:30:40|432.43|429.63|432.43|429.63|432.43|429.63|432.43|429.63|0
1649277050000|2022-04-06 20:30:50|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1649277060000|2022-04-06 20:31:00|432.36|429.56|432.43|429.63|432.43|429.63|432.36|429.56|0
1649277090000|2022-04-06 20:31:30|432.28|429.48|432.59|429.79|432.59|429.79|432.28|429.48|0
1649277100000|2022-04-06 20:31:40|432.51|429.71|432.43|429.63|432.51|429.71|432.43|429.63|0
1649277120000|2022-04-06 20:32:00|432.59|429.79|432.43|429.63|432.59|429.79|432.43|429.63|0
1649277140000|2022-04-06 20:32:20|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1649277150000|2022-04-06 20:32:30|432.43|429.63|432.43|429.63|432.43|429.63|432.43|429.63|0
1649277170000|2022-04-06 20:32:50|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1649277180000|2022-04-06 20:33:00|432.21|429.41|432.21|429.41|432.21|429.41|432.21|429.41|0
1649277190000|2022-04-06 20:33:10|432.13|429.33|432.28|429.48|432.28|429.48|432.13|429.33|0
1649277200000|2022-04-06 20:33:20|432.43|429.63|432.43|429.63|432.43|429.63|432.43|429.63|0
1649277210000|2022-04-06 20:33:30|432.59|429.79|432.28|429.48|432.59|429.79|432.13|429.33|0
1649277220000|2022-04-06 20:33:40|432.43|429.63|432.43|429.63|432.43|429.63|432.43|429.63|0
1649277230000|2022-04-06 20:33:50|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1649277240000|2022-04-06 20:34:00|432.43|429.63|432.43|429.63|432.43|429.63|432.43|429.63|0
1649277250000|2022-04-06 20:34:10|432.28|429.48|432.28|429.48|432.28|429.48|432.28|429.48|0
1649277260000|2022-04-06 20:34:20|432.36|429.56|432.36|429.56|432.36|429.56|432.36|429.56|0
1649277270000|2022-04-06 20:34:30|432.43|429.63|432.43|429.63|432.43|429.63|432.43|429.63|0
1649277280000|2022-04-06 20:34:40|432.51|429.71|432.43|429.63|432.51|429.71|432.43|429.63|0
1649277290000|2022-04-06 20:34:50|432.51|429.71|432.59|429.79|432.59|429.79|432.43|429.63|0
1649277300000|2022-04-06 20:35:00|432.36|429.56|432.36|429.56|432.36|429.56|432.36|429.56|0
1649277310000|2022-04-06 20:35:10|432.28|429.48|432.59|429.79|432.74|429.94|432.28|429.48|0
1649277320000|2022-04-06 20:35:20|432.74|429.94|432.74|429.94|432.74|429.94|432.59|429.79|0
1649277340000|2022-04-06 20:35:40|432.89|430.09|432.89|430.09|432.89|430.09|432.89|430.09|0
1649277360000|2022-04-06 20:36:00|432.74|429.94|432.59|429.79|432.74|429.94|432.59|429.79|0
1649277370000|2022-04-06 20:36:10|432.74|429.94|433.05|430.25|433.05|430.25|432.74|429.94|0
1649277380000|2022-04-06 20:36:20|432.89|430.09|433.05|430.25|433.05|430.25|432.89|430.09|0
1649277410000|2022-04-06 20:36:50|433.2|430.4|433.2|430.4|433.2|430.4|433.2|430.4|0
1649277420000|2022-04-06 20:37:00|433.28|430.48|433.35|430.55|433.35|430.55|433.28|430.48|0
1649277430000|2022-04-06 20:37:10|433.43|430.63|433.51|430.71|433.51|430.71|433.43|430.63|0
1649277450000|2022-04-06 20:37:30|433.66|430.86|433.66|430.86|433.66|430.86|433.66|430.86|0
1649277460000|2022-04-06 20:37:40|433.51|430.71|433.51|430.71|433.51|430.71|433.51|430.71|0
1649277470000|2022-04-06 20:37:50|433.66|430.86|433.66|430.86|433.66|430.86|433.66|430.86|0
1649277480000|2022-04-06 20:38:00|433.81|431.01|433.97|431.17|434.12|431.32|433.81|431.01|0
1649277500000|2022-04-06 20:38:20|433.81|431.01|433.97|431.17|433.97|431.17|433.81|431.01|0
1649277510000|2022-04-06 20:38:30|433.89|431.09|433.74|430.94|433.89|431.09|433.74|430.94|0
1649277520000|2022-04-06 20:38:40|433.66|430.86|433.58|430.78|433.66|430.86|433.5|430.7|0
1649277530000|2022-04-06 20:38:50|433.5|430.7|433.35|430.55|433.5|430.7|433.35|430.55|0
1649277540000|2022-04-06 20:39:00|433.5|430.7|433.66|430.86|433.66|430.86|433.35|430.55|0
1649277550000|2022-04-06 20:39:10|433.5|430.7|433.5|430.7|433.5|430.7|433.5|430.7|0
1649277560000|2022-04-06 20:39:20|433.43|430.63|433.74|430.94|433.81|431.01|433.43|430.63|0
1649277570000|2022-04-06 20:39:30|433.66|430.86|433.5|430.7|433.66|430.86|433.5|430.7|0
1649277580000|2022-04-06 20:39:40|433.58|430.78|433.58|430.78|433.58|430.78|433.58|430.78|0
1649277590000|2022-04-06 20:39:50|433.66|430.86|433.5|430.7|433.66|430.86|433.5|430.7|0
1649277600000|2022-04-06 20:40:00|433.43|430.63|433.81|431.01|433.81|431.01|433.43|430.63|0
1649277610000|2022-04-06 20:40:10|433.66|430.86|433.58|430.78|433.66|430.86|433.58|430.78|0
1649277620000|2022-04-06 20:40:20|433.5|430.7|433.5|430.7|433.5|430.7|433.5|430.7|0
1649277630000|2022-04-06 20:40:30|433.35|430.55|433.43|430.63|433.43|430.63|433.35|430.55|0
1649277640000|2022-04-06 20:40:40|433.35|430.55|433.35|430.55|433.35|430.55|433.35|430.55|0
1649277650000|2022-04-06 20:40:50|433.5|430.7|433.2|430.4|433.66|430.86|433.2|430.4|0
1649277670000|2022-04-06 20:41:10|433.35|430.55|433.35|430.55|433.35|430.55|433.35|430.55|0
1649277700000|2022-04-06 20:41:40|433.43|430.63|433.43|430.63|433.43|430.63|433.43|430.63|0
1649277710000|2022-04-06 20:41:50|433.5|430.7|433.35|430.55|433.5|430.7|433.35|430.55|0
1649277720000|2022-04-06 20:42:00|433.66|430.86|433.66|430.86|433.66|430.86|433.66|430.86|0
1649277730000|2022-04-06 20:42:10|433.74|430.94|433.66|430.86|433.74|430.94|433.66|430.86|0
1649277740000|2022-04-06 20:42:20|433.74|430.94|433.74|430.94|433.81|431.01|433.74|430.94|0
1649277750000|2022-04-06 20:42:30|433.66|430.86|433.58|430.78|433.66|430.86|433.58|430.78|0
1649277760000|2022-04-06 20:42:40|433.5|430.7|433.66|430.86|433.81|431.01|433.5|430.7|0
1649277770000|2022-04-06 20:42:50|433.81|431.01|433.81|431.01|433.81|431.01|433.81|431.01|0
1649277780000|2022-04-06 20:43:00|433.66|430.86|433.66|430.86|433.66|430.86|433.66|430.86|0
1649277800000|2022-04-06 20:43:20|433.5|430.7|433.5|430.7|433.5|430.7|433.5|430.7|0
1649277830000|2022-04-06 20:43:50|433.66|430.86|433.74|430.94|433.74|430.94|433.66|430.86|0
1649277840000|2022-04-06 20:44:00|433.66|430.86|433.5|430.7|433.66|430.86|433.5|430.7|0
1649277850000|2022-04-06 20:44:10|433.66|430.86|433.81|431.01|433.81|431.01|433.66|430.86|0
1649277870000|2022-04-06 20:44:30|433.66|430.86|433.66|430.86|433.66|430.86|433.66|430.86|0
1649277880000|2022-04-06 20:44:40|433.81|431.01|433.81|431.01|433.81|431.01|433.81|431.01|0
1649277900000|2022-04-06 20:45:00|433.5|430.7|433.5|430.7|433.58|430.78|433.5|430.7|0
1649277910000|2022-04-06 20:45:10|433.35|430.55|433.5|430.7|433.5|430.7|433.35|430.55|0
1649277920000|2022-04-06 20:45:20|433.43|430.63|433.5|430.7|433.5|430.7|433.43|430.63|0
1649277930000|2022-04-06 20:45:30|433.81|431.01|433.81|431.01|433.81|431.01|433.66|430.86|0
1649277940000|2022-04-06 20:45:40|433.66|430.86|433.58|430.78|433.66|430.86|433.58|430.78|0
1649277950000|2022-04-06 20:45:50|433.5|430.7|433.66|430.86|433.66|430.86|433.5|430.7|0
1649277970000|2022-04-06 20:46:10|433.35|430.55|433.2|430.4|433.35|430.55|433.2|430.4|0
1649277980000|2022-04-06 20:46:20|433.27|430.47|433.43|430.63|433.43|430.63|433.2|430.4|0
1649277990000|2022-04-06 20:46:30|433.5|430.7|433.35|430.55|433.5|430.7|433.35|430.55|0
1649278000000|2022-04-06 20:46:40|433.27|430.47|433.35|430.55|433.35|430.55|433.27|430.47|0
1649278010000|2022-04-06 20:46:50|433.43|430.63|433.43|430.63|433.43|430.63|433.43|430.63|0
1649278020000|2022-04-06 20:47:00|433.35|430.55|433.5|430.7|433.5|430.7|433.35|430.55|0
1649278030000|2022-04-06 20:47:10|433.66|430.86|433.66|430.86|433.66|430.86|433.66|430.86|0
1649278040000|2022-04-06 20:47:20|433.5|430.7|433.35|430.55|433.5|430.7|433.35|430.55|0
1649278050000|2022-04-06 20:47:30|433.5|430.7|433.5|430.7|433.5|430.7|433.5|430.7|0
1649278070000|2022-04-06 20:47:50|433.58|430.78|433.5|430.7|433.58|430.78|433.5|430.7|0
1649278080000|2022-04-06 20:48:00|433.35|430.55|433.35|430.55|433.35|430.55|433.35|430.55|0
1649278090000|2022-04-06 20:48:10|433.5|430.7|433.5|430.7|433.5|430.7|433.5|430.7|0
1649278100000|2022-04-06 20:48:20|433.43|430.63|433.5|430.7|433.5|430.7|433.43|430.63|0
1649278110000|2022-04-06 20:48:30|433.19|430.39|433.19|430.39|433.19|430.39|433.19|430.39|0
1649278120000|2022-04-06 20:48:40|433.35|430.55|433.35|430.55|433.35|430.55|433.35|430.55|0
1649278140000|2022-04-06 20:49:00|433.19|430.39|433.04|430.24|433.19|430.39|433.04|430.24|0
1649278150000|2022-04-06 20:49:10|433.19|430.39|433.35|430.55|433.35|430.55|433.19|430.39|0
1649278160000|2022-04-06 20:49:20|433.5|430.7|433.19|430.39|433.5|430.7|433.19|430.39|0
1649278190000|2022-04-06 20:49:50|433.12|430.32|433.12|430.32|433.12|430.32|433.12|430.32|0
1649278200000|2022-04-06 20:50:00|433.19|430.39|433.35|430.55|433.35|430.55|433.19|430.39|0
1649278210000|2022-04-06 20:50:10|433.19|430.39|433.19|430.39|433.19|430.39|433.19|430.39|0
1649278220000|2022-04-06 20:50:20|433.27|430.47|433.27|430.47|433.27|430.47|433.27|430.47|0
1649278230000|2022-04-06 20:50:30|433.19|430.39|433.5|430.7|433.5|430.7|433.19|430.39|0
1649278240000|2022-04-06 20:50:40|433.65|430.85|433.65|430.85|433.65|430.85|433.65|430.85|0
1649278250000|2022-04-06 20:50:50|433.58|430.78|433.81|431.01|433.81|431.01|433.58|430.78|0
1649278260000|2022-04-06 20:51:00|433.73|430.93|433.58|430.78|433.73|430.93|433.58|430.78|0
1649278270000|2022-04-06 20:51:10|433.65|430.85|433.65|430.85|433.65|430.85|433.65|430.85|0
1649278290000|2022-04-06 20:51:30|433.81|431.01|433.81|431.01|433.81|431.01|433.81|431.01|0
1649278300000|2022-04-06 20:51:40|433.65|430.85|433.65|430.85|433.65|430.85|433.65|430.85|0
1649278310000|2022-04-06 20:51:50|433.73|430.93|433.73|430.93|433.73|430.93|433.73|430.93|0
1649278320000|2022-04-06 20:52:00|433.65|430.85|433.65|430.85|433.65|430.85|433.65|430.85|0
1649278360000|2022-04-06 20:52:40|433.73|430.93|433.73|430.93|433.73|430.93|433.73|430.93|0
1649278370000|2022-04-06 20:52:50|433.65|430.85|433.65|430.85|433.65|430.85|433.65|430.85|0
1649278390000|2022-04-06 20:53:10|433.73|430.93|433.73|430.93|433.73|430.93|433.73|430.93|0
1649278400000|2022-04-06 20:53:20|433.81|431.01|433.65|430.85|433.81|431.01|433.65|430.85|0
1649278420000|2022-04-06 20:53:40|433.5|430.7|433.65|430.85|433.65|430.85|433.5|430.7|0
1649278470000|2022-04-06 20:54:30|433.73|430.93|433.96|431.16|433.96|431.16|433.73|430.93|0
1649278480000|2022-04-06 20:54:40|434.11|431.31|434.11|431.31|434.11|431.31|434.11|431.31|0
1649278490000|2022-04-06 20:54:50|434.27|431.47|434.27|431.47|434.27|431.47|434.27|431.47|0
1649278500000|2022-04-06 20:55:00|434.11|431.31|434.27|431.47|434.27|431.47|434.11|431.31|0
1649278510000|2022-04-06 20:55:10|434.11|431.31|434.11|431.31|434.11|431.31|434.11|431.31|0
1649278580000|2022-04-06 20:56:20|434.27|431.47|434.27|431.47|434.27|431.47|434.11|431.31|0
1649278600000|2022-04-06 20:56:40|434.19|431.39|434.11|431.31|434.27|431.47|434.11|431.31|0
1649278610000|2022-04-06 20:56:50|434.27|431.47|434.11|431.31|434.27|431.47|434.11|431.31|0
1649278680000|2022-04-06 20:58:00|433.96|431.16|433.96|431.16|433.96|431.16|433.96|431.16|0
1649278690000|2022-04-06 20:58:10|434.11|431.31|434.04|431.24|434.11|431.31|434.04|431.24|0
1649278720000|2022-04-06 20:58:40|433.96|431.16|433.96|431.16|433.96|431.16|433.96|431.16|0
1649278740000|2022-04-06 20:59:00|434.11|431.31|434.11|431.31|434.11|431.31|434.11|431.31|0
1649278780000|2022-04-06 20:59:40|434.27|431.47|434.42|431.62|434.42|431.62|434.27|431.47|0
1649278790000|2022-04-06 20:59:50|434.35|431.55|434.5|431.7|434.5|431.7|434.34|431.54|0
1649278800000|2022-04-06 21:00:00|434.52|431.72|434.2|431.4|434.52|431.72|434.2|431.4|0
1649278810000|2022-04-06 21:00:10|434.16|431.36|434.25|431.45|434.25|431.45|434.16|431.36|0
1649278830000|2022-04-06 21:00:30|434.36|431.56|434.36|431.56|434.36|431.56|434.36|431.56|0
1649278840000|2022-04-06 21:00:40|434.25|431.45|434.25|431.45|434.25|431.45|434.25|431.45|0
1649278850000|2022-04-06 21:00:50|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649278890000|2022-04-06 21:01:30|434.36|431.56|434.36|431.56|434.36|431.56|434.36|431.56|0
1649278910000|2022-04-06 21:01:50|434.3|431.5|434.23|431.43|434.3|431.5|434.23|431.43|0
1649278920000|2022-04-06 21:02:00|434.2|431.4|434.34|431.54|434.34|431.54|434.2|431.4|0
1649278930000|2022-04-06 21:02:10|434.36|431.56|434.31|431.51|434.36|431.56|434.31|431.51|0
1649278940000|2022-04-06 21:02:20|434.18|431.38|434.18|431.38|434.18|431.38|434.18|431.38|0
1649278960000|2022-04-06 21:02:40|434.25|431.45|434.25|431.45|434.25|431.45|434.25|431.45|0
1649278970000|2022-04-06 21:02:50|434.18|431.38|434.18|431.38|434.18|431.38|434.18|431.38|0
1649278990000|2022-04-06 21:03:10|434.25|431.45|434.25|431.45|434.29|431.49|434.25|431.45|0
1649279060000|2022-04-06 21:04:20|434.24|431.44|434.18|431.38|434.24|431.44|434.18|431.38|0
1649279080000|2022-04-06 21:04:40|434.05|431.25|434.18|431.38|434.18|431.38|434.05|431.25|0
1649279220000|2022-04-06 21:07:00|434.11|431.31|434.11|431.31|434.11|431.31|434.11|431.31|0
1649279240000|2022-04-06 21:07:20|434.16|431.36|434.16|431.36|434.16|431.36|434.16|431.36|0
1649279250000|2022-04-06 21:07:30|434.18|431.38|434.18|431.38|434.18|431.38|434.18|431.38|0
1649279270000|2022-04-06 21:07:50|434.11|431.31|434.11|431.31|434.11|431.31|434.11|431.31|0
1649279290000|2022-04-06 21:08:10|434.13|431.33|434.13|431.33|434.13|431.33|434.13|431.33|0
1649279330000|2022-04-06 21:08:50|434.07|431.27|433.8|431|434.07|431.27|433.8|431|0
1649279340000|2022-04-06 21:09:00|433.78|430.98|433.78|430.98|433.78|430.98|433.78|430.98|0
1649279350000|2022-04-06 21:09:10|433.8|431|433.8|431|433.8|431|433.8|431|0
1649279370000|2022-04-06 21:09:30|433.78|430.98|433.78|430.98|433.78|430.98|433.78|430.98|0
1649279380000|2022-04-06 21:09:40|434|431.2|433.71|430.91|434|431.2|433.71|430.91|0
1649279470000|2022-04-06 21:11:10|433.73|430.93|433.73|430.93|433.73|430.93|433.73|430.93|0
1649279500000|2022-04-06 21:11:40|433.71|430.91|433.71|430.91|433.71|430.91|433.71|430.91|0
1649279520000|2022-04-06 21:12:00|433.69|430.89|433.69|430.89|433.69|430.89|433.69|430.89|0
1649279530000|2022-04-06 21:12:10|433.62|430.82|433.62|430.82|433.62|430.82|433.62|430.82|0
1649279560000|2022-04-06 21:12:40|433.69|430.89|433.69|430.89|433.71|430.91|433.69|430.89|0
1649279590000|2022-04-06 21:13:10|433.87|431.07|433.89|431.09|433.89|431.09|433.87|431.07|0
1649279600000|2022-04-06 21:13:20|433.91|431.11|433.76|430.96|433.91|431.11|433.76|430.96|0
1649279630000|2022-04-06 21:13:50|433.73|430.93|433.73|430.93|433.73|430.93|433.73|430.93|0
1649279780000|2022-04-06 21:16:20|433.71|430.91|433.73|430.93|433.73|430.93|433.71|430.91|0
1649279800000|2022-04-06 21:16:40|433.71|430.91|433.71|430.91|433.71|430.91|433.71|430.91|0
1649279900000|2022-04-06 21:18:20|433.73|430.93|433.73|430.93|433.73|430.93|433.73|430.93|0
1649279910000|2022-04-06 21:18:30|433.71|430.91|433.71|430.91|433.71|430.91|433.71|430.91|0
1649279940000|2022-04-06 21:19:00|433.73|430.93|433.71|430.91|433.73|430.93|433.71|430.91|0
1649279950000|2022-04-06 21:19:10|433.69|430.89|433.71|430.91|433.71|430.91|433.69|430.89|0
1649279970000|2022-04-06 21:19:30|433.7|430.9|433.7|430.9|433.7|430.9|433.7|430.9|0
1649280040000|2022-04-06 21:20:40|433.69|430.89|433.69|430.89|433.69|430.89|433.69|430.89|0
1649280050000|2022-04-06 21:20:50|433.66|430.86|433.66|430.86|433.66|430.86|433.66|430.86|0
1649280070000|2022-04-06 21:21:10|433.69|430.89|433.66|430.86|433.69|430.89|433.66|430.86|0
1649280150000|2022-04-06 21:22:30|433.69|430.89|433.7|430.9|433.7|430.9|433.69|430.89|0
1649280170000|2022-04-06 21:22:50|433.69|430.89|433.69|430.89|433.69|430.89|433.69|430.89|0
1649280200000|2022-04-06 21:23:20|433.75|430.95|433.75|430.95|433.75|430.95|433.75|430.95|0
1649280290000|2022-04-06 21:24:50|433.66|430.86|433.66|430.86|433.66|430.86|433.66|430.86|0
1649280300000|2022-04-06 21:25:00|433.7|430.9|433.68|430.88|433.7|430.9|433.68|430.88|0
1649280370000|2022-04-06 21:26:10|433.66|430.86|433.63|430.83|433.66|430.86|433.63|430.83|0
1649280380000|2022-04-06 21:26:20|433.66|430.86|433.66|430.86|433.66|430.86|433.66|430.86|0
1649280450000|2022-04-06 21:27:30|433.68|430.88|433.66|430.86|433.68|430.88|433.66|430.86|0
1649280460000|2022-04-06 21:27:40|433.7|430.9|433.7|430.9|433.7|430.9|433.7|430.9|0
1649280530000|2022-04-06 21:28:50|433.75|430.95|433.77|430.97|433.77|430.97|433.75|430.95|0
1649280560000|2022-04-06 21:29:20|433.75|430.95|433.75|430.95|433.75|430.95|433.75|430.95|0
1649280580000|2022-04-06 21:29:40|433.77|430.97|433.77|430.97|433.77|430.97|433.77|430.97|0
1649280600000|2022-04-06 21:30:00|433.79|430.99|433.79|430.99|433.79|430.99|433.79|430.99|0
1649280620000|2022-04-06 21:30:20|433.84|431.04|433.84|431.04|433.84|431.04|433.84|431.04|0
1649280630000|2022-04-06 21:30:30|433.89|431.09|434.01|431.21|434.01|431.21|433.89|431.09|0
1649280640000|2022-04-06 21:30:40|434.04|431.24|434.04|431.24|434.04|431.24|434.04|431.24|0
1649280650000|2022-04-06 21:30:50|434.06|431.26|434.06|431.26|434.06|431.26|434.06|431.26|0
1649280660000|2022-04-06 21:31:00|434.1|431.3|434.08|431.28|434.1|431.3|434.08|431.28|0
1649280670000|2022-04-06 21:31:10|434.24|431.44|434.24|431.44|434.24|431.44|434.24|431.44|0
1649280680000|2022-04-06 21:31:20|434.3|431.5|434.3|431.5|434.3|431.5|434.3|431.5|0
1649280700000|2022-04-06 21:31:40|434.28|431.48|434.28|431.48|434.28|431.48|434.28|431.48|0
1649280710000|2022-04-06 21:31:50|434.37|431.57|434.37|431.57|434.37|431.57|434.37|431.57|0
1649280720000|2022-04-06 21:32:00|434.19|431.39|434.19|431.39|434.19|431.39|434.19|431.39|0
1649280730000|2022-04-06 21:32:10|434.17|431.37|434.17|431.37|434.17|431.37|434.17|431.37|0
1649280750000|2022-04-06 21:32:30|434.1|431.3|434.1|431.3|434.1|431.3|434.1|431.3|0
1649280760000|2022-04-06 21:32:40|434.17|431.37|434.17|431.37|434.17|431.37|434.17|431.37|0
1649280800000|2022-04-06 21:33:20|434.22|431.42|434.22|431.42|434.22|431.42|434.22|431.42|0
1649280830000|2022-04-06 21:33:50|434.17|431.37|434.17|431.37|434.17|431.37|434.17|431.37|0
1649280910000|2022-04-06 21:35:10|434.12|431.32|434.12|431.32|434.12|431.32|434.12|431.32|0
1649280960000|2022-04-06 21:36:00|434.08|431.28|434.08|431.28|434.08|431.28|434.08|431.28|0
1649281130000|2022-04-06 21:38:50|434.16|431.36|434.16|431.36|434.16|431.36|434.16|431.36|0
1649281150000|2022-04-06 21:39:10|434.21|431.41|434.21|431.41|434.21|431.41|434.21|431.41|0
1649281160000|2022-04-06 21:39:20|434.16|431.36|434.16|431.36|434.16|431.36|434.16|431.36|0
1649281350000|2022-04-06 21:42:30|434.1|431.3|434.05|431.25|434.1|431.3|434.05|431.25|0
1649281380000|2022-04-06 21:43:00|434.03|431.23|434.03|431.23|434.03|431.23|434.03|431.23|0
1649281630000|2022-04-06 21:47:10|433.98|431.18|433.98|431.18|433.98|431.18|433.98|431.18|0
1649281780000|2022-04-06 21:49:40|434.07|431.27|434.07|431.27|434.07|431.27|434.07|431.27|0
1649281790000|2022-04-06 21:49:50|433.79|430.99|433.79|430.99|433.79|430.99|433.79|430.99|0
1649281800000|2022-04-06 21:50:00|433.98|431.18|433.98|431.18|433.98|431.18|433.98|431.18|0
1649281810000|2022-04-06 21:50:10|434.01|431.21|434.01|431.21|434.01|431.21|434.01|431.21|0
1649281860000|2022-04-06 21:51:00|433.98|431.18|433.98|431.18|433.98|431.18|433.98|431.18|0
1649281930000|2022-04-06 21:52:10|434.01|431.21|433.9|431.1|434.01|431.21|433.9|431.1|0
1649282020000|2022-04-06 21:53:40|433.96|431.16|433.96|431.16|433.96|431.16|433.96|431.16|0
1649282040000|2022-04-06 21:54:00|433.9|431.1|433.9|431.1|433.9|431.1|433.9|431.1|0
1649282050000|2022-04-06 21:54:10|433.92|431.12|433.92|431.12|433.92|431.12|433.92|431.12|0
1649282080000|2022-04-06 21:54:40|433.96|431.16|433.96|431.16|433.96|431.16|433.96|431.16|0
1649282210000|2022-04-06 21:56:50|433.94|431.14|433.94|431.14|433.94|431.14|433.94|431.14|0
1649282250000|2022-04-06 21:57:30|433.98|431.18|433.98|431.18|433.98|431.18|433.98|431.18|0
1649282260000|2022-04-06 21:57:40|433.94|431.14|433.96|431.16|433.96|431.16|433.94|431.14|0
1649282270000|2022-04-06 21:57:50|433.92|431.12|433.92|431.12|433.92|431.12|433.92|431.12|0
1649282280000|2022-04-06 21:58:00|433.94|431.14|433.94|431.14|433.94|431.14|433.94|431.14|0
1649282300000|2022-04-06 21:58:20|434.03|431.23|433.98|431.18|434.07|431.27|433.98|431.18|0
1649282330000|2022-04-06 21:58:50|433.89|431.09|433.89|431.09|433.89|431.09|433.89|431.09|0
1649282400000|2022-04-06 22:00:00|434.32|431.52|434.02|431.22|434.32|431.52|433.86|431.06|0
1649282410000|2022-04-06 22:00:10|433.94|431.14|433.63|430.83|434.09|431.29|433.63|430.83|0
1649282420000|2022-04-06 22:00:20|433.48|430.68|433.32|430.52|433.48|430.68|433.32|430.52|0
1649282430000|2022-04-06 22:00:30|433.4|430.6|433.48|430.68|433.48|430.68|433.4|430.6|0
1649282440000|2022-04-06 22:00:40|433.4|430.6|432.94|430.14|433.4|430.6|432.86|430.06|0
1649282450000|2022-04-06 22:00:50|432.79|429.99|433.01|430.21|433.09|430.29|432.79|429.99|0
1649282460000|2022-04-06 22:01:00|433.09|430.29|432.71|429.91|433.09|430.29|432.55|429.75|0
1649282470000|2022-04-06 22:01:10|432.63|429.83|432.48|429.68|432.71|429.91|432.48|429.68|0
1649282480000|2022-04-06 22:01:20|432.55|429.75|432.71|429.91|432.71|429.91|432.55|429.75|0
1649282490000|2022-04-06 22:01:30|432.55|429.75|432.71|429.91|432.71|429.91|432.55|429.75|0
1649282500000|2022-04-06 22:01:40|432.4|429.6|432.55|429.75|432.55|429.75|432.4|429.6|0
1649282510000|2022-04-06 22:01:50|432.4|429.6|432.4|429.6|432.4|429.6|432.4|429.6|0
1649282530000|2022-04-06 22:02:10|432.71|429.91|432.63|429.83|432.71|429.91|432.55|429.75|0
1649282540000|2022-04-06 22:02:20|432.55|429.75|432.55|429.75|432.63|429.83|432.55|429.75|0
1649282550000|2022-04-06 22:02:30|432.71|429.91|432.71|429.91|432.71|429.91|432.71|429.91|0
1649282570000|2022-04-06 22:02:50|432.86|430.06|432.71|429.91|432.86|430.06|432.71|429.91|0
1649282580000|2022-04-06 22:03:00|432.48|429.68|432.4|429.6|432.48|429.68|432.4|429.6|0
1649282590000|2022-04-06 22:03:10|432.63|429.83|432.71|429.91|432.71|429.91|432.63|429.83|0
1649282630000|2022-04-06 22:03:50|432.86|430.06|432.79|429.99|432.86|430.06|432.79|429.99|0
1649282640000|2022-04-06 22:04:00|432.71|429.91|432.71|429.91|432.71|429.91|432.71|429.91|0
1649282650000|2022-04-06 22:04:10|432.86|430.06|432.86|430.06|432.86|430.06|432.86|430.06|0
1649282660000|2022-04-06 22:04:20|433.01|430.21|432.71|429.91|433.01|430.21|432.71|429.91|0
1649282690000|2022-04-06 22:04:50|432.63|429.83|432.4|429.6|432.63|429.83|432.4|429.6|0
1649282700000|2022-04-06 22:05:00|432.25|429.45|432.33|429.53|432.33|429.53|432.25|429.45|0
1649282710000|2022-04-06 22:05:10|432.55|429.75|432.4|429.6|432.55|429.75|432.4|429.6|0
1649282730000|2022-04-06 22:05:30|432.33|429.53|432.4|429.6|432.4|429.6|432.33|429.53|0
1649282750000|2022-04-06 22:05:50|432.55|429.75|432.55|429.75|432.55|429.75|432.55|429.75|0
1649282770000|2022-04-06 22:06:10|432.4|429.6|432.4|429.6|432.4|429.6|432.4|429.6|0
1649282780000|2022-04-06 22:06:20|432.25|429.45|432.25|429.45|432.25|429.45|432.25|429.45|0
1649282790000|2022-04-06 22:06:30|432.4|429.6|432.4|429.6|432.4|429.6|432.4|429.6|0
1649282800000|2022-04-06 22:06:40|432.25|429.45|431.63|428.83|432.25|429.45|431.63|428.83|0
1649282810000|2022-04-06 22:06:50|431.79|428.99|431.79|428.99|431.79|428.99|431.63|428.83|0
1649282820000|2022-04-06 22:07:00|432.25|429.45|432.25|429.45|432.25|429.45|432.09|429.29|0
1649282830000|2022-04-06 22:07:10|432.09|429.29|432.09|429.29|432.17|429.37|432.09|429.29|0
1649282840000|2022-04-06 22:07:20|431.94|429.14|431.79|428.99|431.94|429.14|431.79|428.99|0
1649282850000|2022-04-06 22:07:30|431.63|428.83|431.79|428.99|431.79|428.99|431.63|428.83|0
1649282860000|2022-04-06 22:07:40|431.87|429.07|432.25|429.45|432.25|429.45|431.87|429.07|0
1649282870000|2022-04-06 22:07:50|432.09|429.29|431.94|429.14|432.09|429.29|431.94|429.14|0
1649282880000|2022-04-06 22:08:00|431.79|428.99|431.79|428.99|431.79|428.99|431.79|428.99|0
1649282890000|2022-04-06 22:08:10|431.87|429.07|431.87|429.07|431.87|429.07|431.87|429.07|0
1649282900000|2022-04-06 22:08:20|431.71|428.91|431.63|428.83|431.71|428.91|431.63|428.83|0
1649282910000|2022-04-06 22:08:30|431.56|428.76|431.63|428.83|431.63|428.83|431.48|428.68|0
1649282920000|2022-04-06 22:08:40|431.48|428.68|431.48|428.68|431.56|428.76|431.48|428.68|0
1649282930000|2022-04-06 22:08:50|431.41|428.61|431.63|428.83|431.63|428.83|431.41|428.61|0
1649282940000|2022-04-06 22:09:00|431.56|428.76|431.63|428.83|431.63|428.83|431.48|428.68|0
1649282950000|2022-04-06 22:09:10|431.79|428.99|431.79|428.99|431.79|428.99|431.79|428.99|0
1649282960000|2022-04-06 22:09:20|431.63|428.83|431.63|428.83|431.63|428.83|431.63|428.83|0
1649282970000|2022-04-06 22:09:30|431.79|428.99|431.63|428.83|431.79|428.99|431.63|428.83|0
1649282980000|2022-04-06 22:09:40|431.56|428.76|431.71|428.91|431.71|428.91|431.56|428.76|0
1649282990000|2022-04-06 22:09:50|431.79|428.99|431.63|428.83|431.79|428.99|431.63|428.83|0
1649283000000|2022-04-06 22:10:00|431.48|428.68|431.48|428.68|431.56|428.76|431.48|428.68|0
1649283010000|2022-04-06 22:10:10|431.41|428.61|431.48|428.68|431.48|428.68|431.41|428.61|0
1649283020000|2022-04-06 22:10:20|431.63|428.83|431.48|428.68|431.63|428.83|431.48|428.68|0
1649283030000|2022-04-06 22:10:30|431.63|428.83|431.63|428.83|431.63|428.83|431.63|428.83|0
1649283040000|2022-04-06 22:10:40|431.56|428.76|431.56|428.76|431.56|428.76|431.48|428.68|0
1649283050000|2022-04-06 22:10:50|431.48|428.68|431.63|428.83|431.63|428.83|431.48|428.68|0
1649283060000|2022-04-06 22:11:00|431.48|428.68|431.48|428.68|431.48|428.68|431.48|428.68|0
1649283080000|2022-04-06 22:11:20|431.33|428.53|431.33|428.53|431.33|428.53|431.33|428.53|0
1649283090000|2022-04-06 22:11:30|431.48|428.68|431.48|428.68|431.48|428.68|431.48|428.68|0
1649283100000|2022-04-06 22:11:40|431.63|428.83|431.63|428.83|431.63|428.83|431.56|428.76|0
1649283120000|2022-04-06 22:12:00|431.56|428.76|431.63|428.83|431.63|428.83|431.56|428.76|0
1649283130000|2022-04-06 22:12:10|431.56|428.76|431.63|428.83|431.63|428.83|431.56|428.76|0
1649283140000|2022-04-06 22:12:20|431.71|428.91|431.63|428.83|431.78|428.98|431.63|428.83|0
1649283150000|2022-04-06 22:12:30|431.56|428.76|431.71|428.91|431.78|428.98|431.56|428.76|0
1649283160000|2022-04-06 22:12:40|431.63|428.83|431.78|428.98|431.78|428.98|431.63|428.83|0
1649283170000|2022-04-06 22:12:50|431.63|428.83|431.71|428.91|431.71|428.91|431.63|428.83|0
1649283180000|2022-04-06 22:13:00|431.63|428.83|431.63|428.83|431.63|428.83|431.63|428.83|0
1649283220000|2022-04-06 22:13:40|431.48|428.68|431.48|428.68|431.48|428.68|431.48|428.68|0
1649283240000|2022-04-06 22:14:00|431.32|428.52|431.48|428.68|431.48|428.68|431.32|428.52|0
1649283260000|2022-04-06 22:14:20|431.63|428.83|431.63|428.83|431.63|428.83|431.63|428.83|0
1649283290000|2022-04-06 22:14:50|431.48|428.68|431.48|428.68|431.48|428.68|431.48|428.68|0
1649283310000|2022-04-06 22:15:10|431.17|428.37|431.02|428.22|431.17|428.37|431.02|428.22|0
1649283330000|2022-04-06 22:15:30|430.87|428.07|431.02|428.22|431.02|428.22|430.87|428.07|0
1649283340000|2022-04-06 22:15:40|430.94|428.14|431.02|428.22|431.02|428.22|430.94|428.14|0
1649283350000|2022-04-06 22:15:50|430.94|428.14|431.17|428.37|431.17|428.37|430.94|428.14|0
1649283360000|2022-04-06 22:16:00|431.1|428.3|431.17|428.37|431.17|428.37|431.02|428.22|0
1649283400000|2022-04-06 22:16:40|431.1|428.3|431.02|428.22|431.17|428.37|431.02|428.22|0
1649283410000|2022-04-06 22:16:50|431.1|428.3|431.17|428.37|431.17|428.37|431.1|428.3|0
1649283440000|2022-04-06 22:17:20|431.32|428.52|431.32|428.52|431.32|428.52|431.32|428.52|0
1649283450000|2022-04-06 22:17:30|431.48|428.68|431.48|428.68|431.48|428.68|431.48|428.68|0
1649283460000|2022-04-06 22:17:40|431.32|428.52|431.48|428.68|431.48|428.68|431.32|428.52|0
1649283480000|2022-04-06 22:18:00|431.32|428.52|431.32|428.52|431.32|428.52|431.32|428.52|0
1649283500000|2022-04-06 22:18:20|431.48|428.68|431.48|428.68|431.48|428.68|431.48|428.68|0
1649283520000|2022-04-06 22:18:40|431.32|428.52|431.32|428.52|431.32|428.52|431.32|428.52|0
1649283530000|2022-04-06 22:18:50|431.48|428.68|431.63|428.83|431.63|428.83|431.48|428.68|0
1649283540000|2022-04-06 22:19:00|431.71|428.91|431.78|428.98|431.78|428.98|431.63|428.83|0
1649283550000|2022-04-06 22:19:10|431.94|429.14|431.94|429.14|431.94|429.14|431.94|429.14|0
1649283560000|2022-04-06 22:19:20|431.78|428.98|431.78|428.98|431.78|428.98|431.78|428.98|0
1649283590000|2022-04-06 22:19:50|431.93|429.13|431.93|429.13|431.93|429.13|431.93|429.13|0
1649283600000|2022-04-06 22:20:00|431.78|428.98|431.78|428.98|431.78|428.98|431.78|428.98|0
1649283630000|2022-04-06 22:20:30|431.93|429.13|431.93|429.13|431.93|429.13|431.93|429.13|0
1649283640000|2022-04-06 22:20:40|431.78|428.98|431.78|428.98|431.78|428.98|431.78|428.98|0
1649283680000|2022-04-06 22:21:20|431.93|429.13|431.93|429.13|431.93|429.13|431.93|429.13|0
1649283710000|2022-04-06 22:21:50|431.86|429.06|431.78|428.98|431.86|429.06|431.78|428.98|0
1649283740000|2022-04-06 22:22:20|431.86|429.06|431.93|429.13|431.93|429.13|431.86|429.06|0
1649283750000|2022-04-06 22:22:30|431.78|428.98|431.78|428.98|431.78|428.98|431.78|428.98|0
1649283800000|2022-04-06 22:23:20|431.63|428.83|431.71|428.91|431.71|428.91|431.63|428.83|0
1649283810000|2022-04-06 22:23:30|431.78|428.98|431.78|428.98|431.78|428.98|431.78|428.98|0
1649283820000|2022-04-06 22:23:40|431.93|429.13|432.09|429.29|432.09|429.29|431.93|429.13|0
1649283830000|2022-04-06 22:23:50|431.93|429.13|432.09|429.29|432.09|429.29|431.93|429.13|0
1649283840000|2022-04-06 22:24:00|431.93|429.13|431.93|429.13|431.93|429.13|431.93|429.13|0
1649283850000|2022-04-06 22:24:10|431.78|428.98|432.09|429.29|432.09|429.29|431.78|428.98|0
1649283890000|2022-04-06 22:24:50|431.93|429.13|431.93|429.13|431.93|429.13|431.93|429.13|0
1649283900000|2022-04-06 22:25:00|431.78|428.98|431.78|428.98|431.78|428.98|431.78|428.98|0
1649283930000|2022-04-06 22:25:30|431.93|429.13|431.93|429.13|431.93|429.13|431.93|429.13|0
1649283950000|2022-04-06 22:25:50|432.09|429.29|432.09|429.29|432.09|429.29|432.09|429.29|0
1649283970000|2022-04-06 22:26:10|432.39|429.59|432.39|429.59|432.39|429.59|432.39|429.59|0
1649284000000|2022-04-06 22:26:40|432.24|429.44|432.09|429.29|432.24|429.44|432.09|429.29|0
1649284010000|2022-04-06 22:26:50|431.93|429.13|431.93|429.13|431.93|429.13|431.93|429.13|0
1649284030000|2022-04-06 22:27:10|432.01|429.21|432.01|429.21|432.09|429.29|432.01|429.21|0
1649284040000|2022-04-06 22:27:20|431.93|429.13|431.93|429.13|431.93|429.13|431.93|429.13|0
1649284060000|2022-04-06 22:27:40|432.09|429.29|432.09|429.29|432.09|429.29|432.09|429.29|0
1649284110000|2022-04-06 22:28:30|432.08|429.28|432.08|429.28|432.08|429.28|432.08|429.28|0
1649284160000|2022-04-06 22:29:20|431.93|429.13|431.93|429.13|431.93|429.13|431.93|429.13|0
1649284170000|2022-04-06 22:29:30|432.08|429.28|432.08|429.28|432.08|429.28|432.08|429.28|0
1649284180000|2022-04-06 22:29:40|431.93|429.13|431.93|429.13|431.93|429.13|431.93|429.13|0
1649284200000|2022-04-06 22:30:00|431.63|428.83|431.63|428.83|431.63|428.83|431.63|428.83|0
1649284210000|2022-04-06 22:30:10|431.55|428.75|431.47|428.67|431.55|428.75|431.47|428.67|0
1649284250000|2022-04-06 22:30:50|431.4|428.6|431.09|428.29|431.47|428.67|431.09|428.29|0
1649284260000|2022-04-06 22:31:00|431.01|428.21|431.01|428.21|431.17|428.37|431.01|428.21|0
1649284270000|2022-04-06 22:31:10|431.17|428.37|431.01|428.21|431.17|428.37|431.01|428.21|0
1649284300000|2022-04-06 22:31:40|430.86|428.06|431.01|428.21|431.01|428.21|430.86|428.06|0
1649284310000|2022-04-06 22:31:50|430.86|428.06|431.01|428.21|431.01|428.21|430.86|428.06|0
1649284320000|2022-04-06 22:32:00|430.86|428.06|430.86|428.06|430.86|428.06|430.86|428.06|0
1649284330000|2022-04-06 22:32:10|430.71|427.91|430.86|428.06|430.86|428.06|430.71|427.91|0
1649284360000|2022-04-06 22:32:40|430.79|427.99|430.79|427.99|430.79|427.99|430.79|427.99|0
1649284370000|2022-04-06 22:32:50|430.71|427.91|430.86|428.06|430.86|428.06|430.71|427.91|0
1649284380000|2022-04-06 22:33:00|431.01|428.21|430.86|428.06|431.01|428.21|430.86|428.06|0
1649284390000|2022-04-06 22:33:10|430.71|427.91|430.71|427.91|430.71|427.91|430.71|427.91|0
1649284410000|2022-04-06 22:33:30|430.86|428.06|430.86|428.06|430.86|428.06|430.86|428.06|0
1649284420000|2022-04-06 22:33:40|430.71|427.91|430.71|427.91|430.71|427.91|430.71|427.91|0
1649284440000|2022-04-06 22:34:00|430.86|428.06|430.86|428.06|430.86|428.06|430.86|428.06|0
1649284490000|2022-04-06 22:34:50|430.71|427.91|430.71|427.91|430.71|427.91|430.71|427.91|0
1649284500000|2022-04-06 22:35:00|430.63|427.83|430.55|427.75|430.63|427.83|430.55|427.75|0
1649284550000|2022-04-06 22:35:50|430.63|427.83|430.71|427.91|430.71|427.91|430.63|427.83|0
1649284560000|2022-04-06 22:36:00|430.7|427.9|430.7|427.9|430.7|427.9|430.7|427.9|0
1649284610000|2022-04-06 22:36:50|430.86|428.06|430.86|428.06|430.86|428.06|430.86|428.06|0
1649284620000|2022-04-06 22:37:00|431.01|428.21|431.01|428.21|431.01|428.21|431.01|428.21|0
1649284630000|2022-04-06 22:37:10|431.16|428.36|431.16|428.36|431.16|428.36|431.16|428.36|0
1649284660000|2022-04-06 22:37:40|431.09|428.29|431.16|428.36|431.16|428.36|431.09|428.29|0
1649284670000|2022-04-06 22:37:50|431.09|428.29|431.16|428.36|431.16|428.36|431.09|428.29|0
1649284700000|2022-04-06 22:38:20|431.01|428.21|430.86|428.06|431.01|428.21|430.86|428.06|0
1649284710000|2022-04-06 22:38:30|430.7|427.9|430.7|427.9|430.7|427.9|430.7|427.9|0
1649284720000|2022-04-06 22:38:40|430.63|427.83|430.63|427.83|430.63|427.83|430.63|427.83|0
1649284730000|2022-04-06 22:38:50|430.55|427.75|430.55|427.75|430.55|427.75|430.55|427.75|0
1649284760000|2022-04-06 22:39:20|430.63|427.83|430.86|428.06|430.86|428.06|430.63|427.83|0
1649284770000|2022-04-06 22:39:30|430.94|428.14|430.86|428.06|430.94|428.14|430.86|428.06|0
1649284780000|2022-04-06 22:39:40|430.94|428.14|431.01|428.21|431.01|428.21|430.94|428.14|0
1649284800000|2022-04-06 22:40:00|430.94|428.14|430.78|427.98|430.94|428.14|430.78|427.98|0
1649284810000|2022-04-06 22:40:10|430.7|427.9|430.86|428.06|430.86|428.06|430.7|427.9|0
1649284830000|2022-04-06 22:40:30|431.01|428.21|431.01|428.21|431.01|428.21|431.01|428.21|0
1649284850000|2022-04-06 22:40:50|430.86|428.06|430.86|428.06|430.86|428.06|430.86|428.06|0
1649284870000|2022-04-06 22:41:10|431.01|428.21|431.01|428.21|431.01|428.21|431.01|428.21|0
1649284880000|2022-04-06 22:41:20|430.94|428.14|430.86|428.06|430.94|428.14|430.86|428.06|0
1649284970000|2022-04-06 22:42:50|430.93|428.13|431.01|428.21|431.01|428.21|430.93|428.13|0
1649284990000|2022-04-06 22:43:10|432.08|429.28|431.77|428.97|432.08|429.28|431.77|428.97|0
1649285000000|2022-04-06 22:43:20|431.62|428.82|431.62|428.82|431.62|428.82|431.62|428.82|0
1649285030000|2022-04-06 22:43:50|431.55|428.75|431.47|428.67|431.55|428.75|431.47|428.67|0
1649285050000|2022-04-06 22:44:10|431.62|428.82|431.47|428.67|431.62|428.82|431.47|428.67|0
1649285080000|2022-04-06 22:44:40|431.31|428.51|430.85|428.05|431.31|428.51|430.85|428.05|0
1649285100000|2022-04-06 22:45:00|430.7|427.9|430.7|427.9|430.7|427.9|430.7|427.9|0
1649285110000|2022-04-06 22:45:10|430.85|428.05|430.85|428.05|430.85|428.05|430.85|428.05|0
1649285140000|2022-04-06 22:45:40|431.01|428.21|431.01|428.21|431.01|428.21|431.01|428.21|0
1649285150000|2022-04-06 22:45:50|431.16|428.36|431.16|428.36|431.16|428.36|431.16|428.36|0
1649285180000|2022-04-06 22:46:20|431.01|428.21|431.09|428.29|431.09|428.29|431.01|428.21|0
1649285190000|2022-04-06 22:46:30|431.01|428.21|431.09|428.29|431.09|428.29|431.01|428.21|0
1649285200000|2022-04-06 22:46:40|431.01|428.21|431.01|428.21|431.01|428.21|431.01|428.21|0
1649285210000|2022-04-06 22:46:50|431.09|428.29|431.01|428.21|431.09|428.29|431.01|428.21|0
1649285220000|2022-04-06 22:47:00|431.16|428.36|431.16|428.36|431.16|428.36|431.16|428.36|0
1649285230000|2022-04-06 22:47:10|431.09|428.29|431.01|428.21|431.16|428.36|431.01|428.21|0
1649285250000|2022-04-06 22:47:30|431.16|428.36|431.16|428.36|431.16|428.36|431.16|428.36|0
1649285280000|2022-04-06 22:48:00|431.01|428.21|431.01|428.21|431.01|428.21|431.01|428.21|0
1649285320000|2022-04-06 22:48:40|431.16|428.36|431.16|428.36|431.16|428.36|431.16|428.36|0
1649285380000|2022-04-06 22:49:40|431.24|428.44|431.31|428.51|431.31|428.51|431.24|428.44|0
1649285390000|2022-04-06 22:49:50|431.24|428.44|431.31|428.51|431.31|428.51|431.24|428.44|0
1649285410000|2022-04-06 22:50:10|431.46|428.66|431.46|428.66|431.46|428.66|431.46|428.66|0
1649285420000|2022-04-06 22:50:20|431.31|428.51|431.31|428.51|431.31|428.51|431.31|428.51|0
1649285430000|2022-04-06 22:50:30|431.46|428.66|431.39|428.59|431.46|428.66|431.39|428.59|0
1649285440000|2022-04-06 22:50:40|431.31|428.51|431.46|428.66|431.46|428.66|431.31|428.51|0
1649285450000|2022-04-06 22:50:50|431.31|428.51|431.31|428.51|431.31|428.51|431.31|428.51|0
1649285460000|2022-04-06 22:51:00|431.46|428.66|431.46|428.66|431.46|428.66|431.46|428.66|0
1649285470000|2022-04-06 22:51:10|431.31|428.51|431.46|428.66|431.46|428.66|431.31|428.51|0
1649285510000|2022-04-06 22:51:50|431.62|428.82|431.62|428.82|431.62|428.82|431.62|428.82|0
1649285560000|2022-04-06 22:52:40|431.46|428.66|431.46|428.66|431.46|428.66|431.46|428.66|0
1649285570000|2022-04-06 22:52:50|431.62|428.82|431.62|428.82|431.62|428.82|431.62|428.82|0
1649285580000|2022-04-06 22:53:00|431.54|428.74|431.54|428.74|431.54|428.74|431.54|428.74|0
1649285590000|2022-04-06 22:53:10|431.46|428.66|431.46|428.66|431.46|428.66|431.46|428.66|0
1649285600000|2022-04-06 22:53:20|431.62|428.82|431.62|428.82|431.62|428.82|431.62|428.82|0
1649285610000|2022-04-06 22:53:30|431.46|428.66|431.62|428.82|431.62|428.82|431.46|428.66|0
1649285630000|2022-04-06 22:53:50|431.46|428.66|431.46|428.66|431.46|428.66|431.46|428.66|0
1649285640000|2022-04-06 22:54:00|431.62|428.82|431.92|429.12|431.92|429.12|431.62|428.82|0
1649285650000|2022-04-06 22:54:10|431.77|428.97|431.77|428.97|431.77|428.97|431.77|428.97|0
1649285660000|2022-04-06 22:54:20|432.08|429.28|432.08|429.28|432.08|429.28|432.08|429.28|0
1649285670000|2022-04-06 22:54:30|432.23|429.43|432.23|429.43|432.23|429.43|432.23|429.43|0
1649285690000|2022-04-06 22:54:50|432.54|429.74|432.08|429.28|432.54|429.74|432.08|429.28|0
1649285700000|2022-04-06 22:55:00|432.23|429.43|432.23|429.43|432.23|429.43|432.23|429.43|0
1649285710000|2022-04-06 22:55:10|432.08|429.28|432.08|429.28|432.08|429.28|432.08|429.28|0
1649285740000|2022-04-06 22:55:40|431.92|429.12|431.92|429.12|431.92|429.12|431.92|429.12|0
1649285750000|2022-04-06 22:55:50|432.08|429.28|432.08|429.28|432.08|429.28|432.08|429.28|0
1649285770000|2022-04-06 22:56:10|432.07|429.27|432.07|429.27|432.07|429.27|432.07|429.27|0
1649285810000|2022-04-06 22:56:50|431.77|428.97|431.77|428.97|431.77|428.97|431.77|428.97|0
1649285820000|2022-04-06 22:57:00|431.92|429.12|431.62|428.82|431.92|429.12|431.62|428.82|0
1649285840000|2022-04-06 22:57:20|431.46|428.66|431.62|428.82|431.62|428.82|431.46|428.66|0
1649285870000|2022-04-06 22:57:50|431.61|428.81|431.61|428.81|431.61|428.81|431.61|428.81|0
1649285890000|2022-04-06 22:58:10|431.46|428.66|431.46|428.66|431.46|428.66|431.46|428.66|0
1649285900000|2022-04-06 22:58:20|431.54|428.74|431.61|428.81|431.61|428.81|431.54|428.74|0
1649285950000|2022-04-06 22:59:10|431.77|428.97|431.77|428.97|431.77|428.97|431.77|428.97|0
1649286000000|2022-04-06 23:00:00|431.61|428.81|431.61|428.81|431.61|428.81|431.61|428.81|0
1649286010000|2022-04-06 23:00:10|431.31|428.51|431.31|428.51|431.31|428.51|431.31|428.51|0
1649286040000|2022-04-06 23:00:40|431.46|428.66|431.61|428.81|431.61|428.81|431.46|428.66|0
1649286060000|2022-04-06 23:01:00|431.77|428.97|431.77|428.97|431.77|428.97|431.77|428.97|0
1649286100000|2022-04-06 23:01:40|431.92|429.12|431.92|429.12|431.92|429.12|431.92|429.12|0
1649286120000|2022-04-06 23:02:00|432.07|429.27|432.38|429.58|432.38|429.58|432.07|429.27|0
1649286130000|2022-04-06 23:02:10|432.53|429.73|432.38|429.58|432.53|429.73|432.38|429.58|0
1649286140000|2022-04-06 23:02:20|432.53|429.73|432.53|429.73|432.53|429.73|432.53|429.73|0
1649286160000|2022-04-06 23:02:40|432.38|429.58|432.38|429.58|432.38|429.58|432.38|429.58|0
1649286170000|2022-04-06 23:02:50|432.46|429.66|432.38|429.58|432.46|429.66|432.38|429.58|0
1649286180000|2022-04-06 23:03:00|432.53|429.73|432.53|429.73|432.53|429.73|432.53|429.73|0
1649286210000|2022-04-06 23:03:30|432.38|429.58|432.38|429.58|432.38|429.58|432.38|429.58|0
1649286220000|2022-04-06 23:03:40|432.46|429.66|432.53|429.73|432.53|429.73|432.46|429.66|0
1649286230000|2022-04-06 23:03:50|432.38|429.58|432.53|429.73|432.53|429.73|432.38|429.58|0
1649286260000|2022-04-06 23:04:20|432.61|429.81|432.53|429.73|432.61|429.81|432.53|429.73|0
1649286270000|2022-04-06 23:04:30|432.69|429.89|432.68|429.88|432.69|429.89|432.68|429.88|0
1649286350000|2022-04-06 23:05:50|432.84|430.04|432.84|430.04|432.84|430.04|432.84|430.04|0
1649286370000|2022-04-06 23:06:10|432.99|430.19|432.99|430.19|432.99|430.19|432.99|430.19|0
1649286400000|2022-04-06 23:06:40|432.84|430.04|432.99|430.19|432.99|430.19|432.84|430.04|0
1649286410000|2022-04-06 23:06:50|433.07|430.27|432.99|430.19|433.14|430.34|432.99|430.19|0
1649286420000|2022-04-06 23:07:00|433.14|430.34|433.14|430.34|433.14|430.34|433.14|430.34|0
1649286430000|2022-04-06 23:07:10|432.99|430.19|432.99|430.19|432.99|430.19|432.99|430.19|0
1649286440000|2022-04-06 23:07:20|433.14|430.34|433.07|430.27|433.14|430.34|432.99|430.19|0
1649286450000|2022-04-06 23:07:30|432.99|430.19|432.99|430.19|432.99|430.19|432.99|430.19|0
1649286460000|2022-04-06 23:07:40|432.68|429.88|432.76|429.96|432.76|429.96|432.68|429.88|0
1649286470000|2022-04-06 23:07:50|432.84|430.04|432.68|429.88|432.84|430.04|432.68|429.88|0
1649286480000|2022-04-06 23:08:00|432.76|429.96|432.68|429.88|432.84|430.04|432.68|429.88|0
1649286500000|2022-04-06 23:08:20|432.84|430.04|432.84|430.04|432.84|430.04|432.84|430.04|0
1649286530000|2022-04-06 23:08:50|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649286540000|2022-04-06 23:09:00|432.61|429.81|432.53|429.73|432.61|429.81|432.53|429.73|0
1649286560000|2022-04-06 23:09:20|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649286570000|2022-04-06 23:09:30|432.76|429.96|432.84|430.04|432.84|430.04|432.76|429.96|0
1649286580000|2022-04-06 23:09:40|432.76|429.96|432.76|429.96|432.76|429.96|432.68|429.88|0
1649286590000|2022-04-06 23:09:50|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649286620000|2022-04-06 23:10:20|432.99|430.19|432.99|430.19|432.99|430.19|432.99|430.19|0
1649286640000|2022-04-06 23:10:40|433.14|430.34|433.14|430.34|433.14|430.34|433.14|430.34|0
1649286660000|2022-04-06 23:11:00|432.84|430.04|432.99|430.19|433.07|430.27|432.84|430.04|0
1649286680000|2022-04-06 23:11:20|432.84|430.04|432.84|430.04|432.84|430.04|432.84|430.04|0
1649286700000|2022-04-06 23:11:40|432.99|430.19|432.99|430.19|432.99|430.19|432.99|430.19|0
1649286710000|2022-04-06 23:11:50|432.84|430.04|432.84|430.04|432.84|430.04|432.84|430.04|0
1649286720000|2022-04-06 23:12:00|432.68|429.88|432.84|430.04|432.84|430.04|432.68|429.88|0
1649286730000|2022-04-06 23:12:10|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649286740000|2022-04-06 23:12:20|432.53|429.73|432.53|429.73|432.53|429.73|432.53|429.73|0
1649286750000|2022-04-06 23:12:30|432.46|429.66|432.46|429.66|432.46|429.66|432.46|429.66|0
1649286760000|2022-04-06 23:12:40|432.53|429.73|432.68|429.88|432.68|429.88|432.53|429.73|0
1649286820000|2022-04-06 23:13:40|432.84|430.04|432.84|430.04|432.84|430.04|432.84|430.04|0
1649286830000|2022-04-06 23:13:50|432.83|430.03|432.68|429.88|432.83|430.03|432.68|429.88|0
1649286840000|2022-04-06 23:14:00|432.76|429.96|432.61|429.81|432.83|430.03|432.61|429.81|0
1649286850000|2022-04-06 23:14:10|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649286860000|2022-04-06 23:14:20|432.83|430.03|432.76|429.96|432.83|430.03|432.76|429.96|0
1649286870000|2022-04-06 23:14:30|432.83|430.03|432.83|430.03|432.83|430.03|432.83|430.03|0
1649286900000|2022-04-06 23:15:00|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649286910000|2022-04-06 23:15:10|432.61|429.81|432.68|429.88|432.68|429.88|432.61|429.81|0
1649286970000|2022-04-06 23:16:10|432.76|429.96|432.76|429.96|432.76|429.96|432.76|429.96|0
1649286980000|2022-04-06 23:16:20|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649287050000|2022-04-06 23:17:30|432.53|429.73|432.53|429.73|432.53|429.73|432.53|429.73|0
1649287080000|2022-04-06 23:18:00|432.45|429.65|432.53|429.73|432.53|429.73|432.45|429.65|0
1649287090000|2022-04-06 23:18:10|432.68|429.88|432.61|429.81|432.68|429.88|432.61|429.81|0
1649287100000|2022-04-06 23:18:20|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649287110000|2022-04-06 23:18:30|432.61|429.81|432.68|429.88|432.68|429.88|432.53|429.73|0
1649287120000|2022-04-06 23:18:40|432.53|429.73|432.53|429.73|432.53|429.73|432.53|429.73|0
1649287140000|2022-04-06 23:19:00|432.61|429.81|432.61|429.81|432.61|429.81|432.61|429.81|0
1649287150000|2022-04-06 23:19:10|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649287170000|2022-04-06 23:19:30|432.53|429.73|432.53|429.73|432.53|429.73|432.53|429.73|0
1649287180000|2022-04-06 23:19:40|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649287210000|2022-04-06 23:20:10|432.76|429.96|432.68|429.88|432.76|429.96|432.68|429.88|0
1649287270000|2022-04-06 23:21:10|432.61|429.81|432.68|429.88|432.68|429.88|432.61|429.81|0
1649287280000|2022-04-06 23:21:20|432.53|429.73|432.53|429.73|432.53|429.73|432.53|429.73|0
1649287350000|2022-04-06 23:22:30|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1649287360000|2022-04-06 23:22:40|432.37|429.57|432.53|429.73|432.53|429.73|432.37|429.57|0
1649287380000|2022-04-06 23:23:00|432.37|429.57|432.37|429.57|432.37|429.57|432.37|429.57|0
1649287390000|2022-04-06 23:23:10|432.3|429.5|432.22|429.42|432.3|429.5|432.22|429.42|0
1649287440000|2022-04-06 23:24:00|432.14|429.34|432.06|429.26|432.14|429.34|432.06|429.26|0
1649287450000|2022-04-06 23:24:10|432.22|429.42|432.22|429.42|432.22|429.42|432.22|429.42|0
1649287460000|2022-04-06 23:24:20|432.37|429.57|432.37|429.57|432.37|429.57|432.37|429.57|0
1649287510000|2022-04-06 23:25:10|432.52|429.72|432.52|429.72|432.52|429.72|432.52|429.72|0
1649287540000|2022-04-06 23:25:40|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649287550000|2022-04-06 23:25:50|432.83|430.03|432.83|430.03|432.83|430.03|432.83|430.03|0
1649287580000|2022-04-06 23:26:20|432.68|429.88|432.68|429.88|432.76|429.96|432.68|429.88|0
1649287590000|2022-04-06 23:26:30|432.52|429.72|432.45|429.65|432.52|429.72|432.45|429.65|0
1649287600000|2022-04-06 23:26:40|432.37|429.57|432.45|429.65|432.45|429.65|432.37|429.57|0
1649287610000|2022-04-06 23:26:50|432.52|429.72|432.52|429.72|432.52|429.72|432.52|429.72|0
1649287640000|2022-04-06 23:27:20|432.37|429.57|432.37|429.57|432.37|429.57|432.37|429.57|0
1649287660000|2022-04-06 23:27:40|432.45|429.65|432.45|429.65|432.45|429.65|432.45|429.65|0
1649287670000|2022-04-06 23:27:50|432.37|429.57|432.37|429.57|432.37|429.57|432.37|429.57|0
1649287680000|2022-04-06 23:28:00|432.52|429.72|432.52|429.72|432.52|429.72|432.52|429.72|0
1649287720000|2022-04-06 23:28:40|432.37|429.57|432.37|429.57|432.37|429.57|432.37|429.57|0
1649287770000|2022-04-06 23:29:30|432.45|429.65|432.52|429.72|432.52|429.72|432.45|429.65|0
1649287800000|2022-04-06 23:30:00|432.6|429.8|432.68|429.88|432.68|429.88|432.52|429.72|0
1649287810000|2022-04-06 23:30:10|432.52|429.72|432.52|429.72|432.52|429.72|432.52|429.72|0
1649287840000|2022-04-06 23:30:40|432.37|429.57|432.37|429.57|432.37|429.57|432.37|429.57|0
1649287860000|2022-04-06 23:31:00|432.52|429.72|432.52|429.72|432.52|429.72|432.52|429.72|0
1649287880000|2022-04-06 23:31:20|432.68|429.88|432.68|429.88|432.68|429.88|432.68|429.88|0
1649287890000|2022-04-06 23:31:30|432.83|430.03|432.83|430.03|432.83|430.03|432.83|430.03|0
1649287930000|2022-04-06 23:32:10|432.91|430.11|432.91|430.11|432.91|430.11|432.91|430.11|0
1649287940000|2022-04-06 23:32:20|432.98|430.18|433.75|430.95|433.75|430.95|432.98|430.18|0
1649287950000|2022-04-06 23:32:30|433.9|431.1|434.06|431.26|434.06|431.26|433.9|431.1|0
1649287960000|2022-04-06 23:32:40|434.21|431.41|434.21|431.41|434.21|431.41|433.9|431.1|0
1649287970000|2022-04-06 23:32:50|434.06|431.26|434.06|431.26|434.06|431.26|434.06|431.26|0
1649287980000|2022-04-06 23:33:00|434.21|431.41|434.21|431.41|434.21|431.41|434.21|431.41|0
1649287990000|2022-04-06 23:33:10|434.14|431.34|434.36|431.56|434.36|431.56|434.06|431.26|0
1649288020000|2022-04-06 23:33:40|434.52|431.72|434.52|431.72|434.52|431.72|434.52|431.72|0
1649288030000|2022-04-06 23:33:50|434.36|431.56|434.52|431.72|434.52|431.72|434.36|431.56|0
1649288050000|2022-04-06 23:34:10|434.82|432.02|434.82|432.02|434.82|432.02|434.82|432.02|0
1649288060000|2022-04-06 23:34:20|434.67|431.87|434.67|431.87|434.67|431.87|434.67|431.87|0
1649288070000|2022-04-06 23:34:30|434.52|431.72|434.52|431.72|434.67|431.87|434.52|431.72|0
1649288080000|2022-04-06 23:34:40|434.36|431.56|434.36|431.56|434.36|431.56|434.36|431.56|0
1649288100000|2022-04-06 23:35:00|434.52|431.72|434.52|431.72|434.52|431.72|434.52|431.72|0
1649288130000|2022-04-06 23:35:30|434.44|431.64|434.36|431.56|434.44|431.64|434.36|431.56|0
1649288160000|2022-04-06 23:36:00|434.52|431.72|434.67|431.87|434.67|431.87|434.52|431.72|0
1649288170000|2022-04-06 23:36:10|434.82|432.02|434.82|432.02|434.82|432.02|434.82|432.02|0
1649288190000|2022-04-06 23:36:30|434.9|432.1|435.59|432.79|435.59|432.79|434.9|432.1|0
1649288200000|2022-04-06 23:36:40|435.44|432.64|435.28|432.48|435.44|432.64|435.28|432.48|0
1649288210000|2022-04-06 23:36:50|435.44|432.64|435.44|432.64|435.44|432.64|435.44|432.64|0
1649288250000|2022-04-06 23:37:30|435.59|432.79|435.59|432.79|435.59|432.79|435.59|432.79|0
1649288260000|2022-04-06 23:37:40|435.75|432.95|435.75|432.95|435.75|432.95|435.75|432.95|0
1649288270000|2022-04-06 23:37:50|435.59|432.79|435.59|432.79|435.59|432.79|435.59|432.79|0
1649288280000|2022-04-06 23:38:00|435.75|432.95|435.59|432.79|435.75|432.95|435.59|432.79|0
1649288300000|2022-04-06 23:38:20|435.75|432.95|435.75|432.95|435.75|432.95|435.75|432.95|0
1649288320000|2022-04-06 23:38:40|435.44|432.64|435.67|432.87|435.67|432.87|435.44|432.64|0
1649288330000|2022-04-06 23:38:50|435.59|432.79|435.75|432.95|435.75|432.95|435.59|432.79|0
1649288350000|2022-04-06 23:39:10|436.21|433.41|436.13|433.33|436.21|433.41|436.05|433.25|0
1649288360000|2022-04-06 23:39:20|436.21|433.41|436.98|434.18|437.13|434.33|436.21|433.41|0
1649288370000|2022-04-06 23:39:30|437.13|434.33|437.13|434.33|437.13|434.33|437.13|434.33|0
1649288380000|2022-04-06 23:39:40|437.29|434.49|436.98|434.18|437.29|434.49|436.98|434.18|0
1649288390000|2022-04-06 23:39:50|436.82|434.02|436.98|434.18|436.98|434.18|436.82|434.02|0
1649288400000|2022-04-06 23:40:00|436.9|434.1|436.98|434.18|436.98|434.18|436.82|434.02|0
1649288410000|2022-04-06 23:40:10|436.67|433.87|436.67|433.87|436.75|433.95|436.67|433.87|0
1649288420000|2022-04-06 23:40:20|436.82|434.02|436.82|434.02|436.98|434.18|436.82|434.02|0
1649288440000|2022-04-06 23:40:40|436.98|434.18|436.98|434.18|437.13|434.33|436.98|434.18|0
1649288460000|2022-04-06 23:41:00|437.06|434.26|436.98|434.18|437.06|434.26|436.98|434.18|0
1649288470000|2022-04-06 23:41:10|436.82|434.02|436.98|434.18|436.98|434.18|436.82|434.02|0
1649288480000|2022-04-06 23:41:20|437.13|434.33|436.98|434.18|437.13|434.33|436.98|434.18|0
1649288490000|2022-04-06 23:41:30|437.13|434.33|437.13|434.33|437.13|434.33|437.13|434.33|0
1649288500000|2022-04-06 23:41:40|437.29|434.49|437.29|434.49|437.29|434.49|437.29|434.49|0
1649288510000|2022-04-06 23:41:50|437.13|434.33|437.13|434.33|437.13|434.33|437.13|434.33|0
1649288520000|2022-04-06 23:42:00|436.98|434.18|436.98|434.18|436.98|434.18|436.98|434.18|0
1649288530000|2022-04-06 23:42:10|436.67|433.87|436.67|433.87|436.67|433.87|436.67|433.87|0
1649288540000|2022-04-06 23:42:20|436.82|434.02|436.82|434.02|436.82|434.02|436.82|434.02|0
1649288550000|2022-04-06 23:42:30|436.75|433.95|436.82|434.02|436.82|434.02|436.75|433.95|0
1649288560000|2022-04-06 23:42:40|436.6|433.8|436.52|433.72|436.82|434.02|436.52|433.72|0
1649288570000|2022-04-06 23:42:50|436.67|433.87|436.67|433.87|436.75|433.95|436.67|433.87|0
1649288580000|2022-04-06 23:43:00|436.82|434.02|436.98|434.18|436.98|434.18|436.82|434.02|0
1649288590000|2022-04-06 23:43:10|437.13|434.33|437.13|434.33|437.13|434.33|437.13|434.33|0
1649288600000|2022-04-06 23:43:20|437.21|434.41|437.29|434.49|437.29|434.49|437.13|434.33|0
1649288610000|2022-04-06 23:43:30|437.44|434.64|437.29|434.49|437.44|434.64|437.29|434.49|0
1649288620000|2022-04-06 23:43:40|437.13|434.33|437.13|434.33|437.13|434.33|437.13|434.33|0
1649288630000|2022-04-06 23:43:50|437.21|434.41|437.21|434.41|437.21|434.41|437.21|434.41|0
1649288640000|2022-04-06 23:44:00|437.13|434.33|437.21|434.41|437.21|434.41|437.13|434.33|0
1649288650000|2022-04-06 23:44:10|437.29|434.49|437.13|434.33|437.29|434.49|437.13|434.33|0
1649288670000|2022-04-06 23:44:30|436.98|434.18|436.98|434.18|436.98|434.18|436.98|434.18|0
1649288680000|2022-04-06 23:44:40|436.82|434.02|436.82|434.02|436.82|434.02|436.82|434.02|0
1649288690000|2022-04-06 23:44:50|436.9|434.1|436.9|434.1|436.9|434.1|436.9|434.1|0
1649288700000|2022-04-06 23:45:00|436.82|434.02|436.67|433.87|436.82|434.02|436.67|433.87|0
1649288710000|2022-04-06 23:45:10|436.82|434.02|436.82|434.02|436.82|434.02|436.75|433.95|0
1649288730000|2022-04-06 23:45:30|436.9|434.1|436.98|434.18|436.98|434.18|436.9|434.1|0
1649288740000|2022-04-06 23:45:40|437.13|434.33|437.29|434.49|437.29|434.49|437.13|434.33|0
1649288750000|2022-04-06 23:45:50|437.44|434.64|437.37|434.57|437.44|434.64|437.37|434.57|0
1649288760000|2022-04-06 23:46:00|436.82|434.02|436.67|433.87|436.98|434.18|436.67|433.87|0
1649288770000|2022-04-06 23:46:10|436.82|434.02|436.82|434.02|436.82|434.02|436.82|434.02|0
1649288780000|2022-04-06 23:46:20|436.67|433.87|436.67|433.87|436.67|433.87|436.67|433.87|0
1649288800000|2022-04-06 23:46:40|436.82|434.02|436.82|434.02|436.82|434.02|436.82|434.02|0
1649288810000|2022-04-06 23:46:50|436.67|433.87|436.67|433.87|436.67|433.87|436.67|433.87|0
1649288820000|2022-04-06 23:47:00|436.82|434.02|436.82|434.02|436.98|434.18|436.82|434.02|0
1649288860000|2022-04-06 23:47:40|436.98|434.18|436.82|434.02|436.98|434.18|436.82|434.02|0
1649288870000|2022-04-06 23:47:50|436.67|433.87|436.67|433.87|436.67|433.87|436.67|433.87|0
1649288880000|2022-04-06 23:48:00|436.82|434.02|436.98|434.18|436.98|434.18|436.82|434.02|0
1649288920000|2022-04-06 23:48:40|437.06|434.26|437.13|434.33|437.13|434.33|437.06|434.26|0
1649288940000|2022-04-06 23:49:00|436.98|434.18|436.98|434.18|436.98|434.18|436.98|434.18|0
1649288950000|2022-04-06 23:49:10|437.28|434.48|437.13|434.33|437.28|434.48|437.13|434.33|0
1649288970000|2022-04-06 23:49:30|437.28|434.48|437.44|434.64|437.44|434.64|437.28|434.48|0
1649288980000|2022-04-06 23:49:40|437.59|434.79|437.52|434.72|437.59|434.79|437.52|434.72|0
1649288990000|2022-04-06 23:49:50|437.59|434.79|437.59|434.79|437.59|434.79|437.44|434.64|0
1649289000000|2022-04-06 23:50:00|437.75|434.95|437.59|434.79|437.75|434.95|437.59|434.79|0
1649289010000|2022-04-06 23:50:10|437.52|434.72|437.59|434.79|437.59|434.79|437.52|434.72|0
1649289020000|2022-04-06 23:50:20|437.44|434.64|437.44|434.64|437.44|434.64|437.44|434.64|0
1649289030000|2022-04-06 23:50:30|437.59|434.79|438.06|435.26|438.06|435.26|437.59|434.79|0
1649289050000|2022-04-06 23:50:50|437.9|435.1|437.9|435.1|438.06|435.26|437.9|435.1|0
1649289060000|2022-04-06 23:51:00|438.06|435.26|438.06|435.26|438.06|435.26|438.06|435.26|0
1649289080000|2022-04-06 23:51:20|438.52|435.72|438.67|435.87|438.67|435.87|438.52|435.72|0
1649289090000|2022-04-06 23:51:30|438.52|435.72|438.67|435.87|438.67|435.87|438.52|435.72|0
1649289100000|2022-04-06 23:51:40|438.75|435.95|438.75|435.95|438.75|435.95|438.75|435.95|0
1649289110000|2022-04-06 23:51:50|438.83|436.03|438.83|436.03|438.98|436.18|438.83|436.03|0
1649289130000|2022-04-06 23:52:10|438.91|436.11|438.83|436.03|438.91|436.11|438.83|436.03|0
1649289140000|2022-04-06 23:52:20|438.98|436.18|438.98|436.18|438.98|436.18|438.98|436.18|0
1649289150000|2022-04-06 23:52:30|439.14|436.34|439.14|436.34|439.14|436.34|439.14|436.34|0
1649289160000|2022-04-06 23:52:40|439.29|436.49|439.29|436.49|439.29|436.49|439.22|436.42|0
1649289170000|2022-04-06 23:52:50|439.45|436.65|439.14|436.34|439.45|436.65|439.14|436.34|0
1649289180000|2022-04-06 23:53:00|439.29|436.49|439.22|436.42|439.29|436.49|439.14|436.34|0
1649289190000|2022-04-06 23:53:10|439.14|436.34|438.98|436.18|439.14|436.34|438.98|436.18|0
1649289200000|2022-04-06 23:53:20|438.83|436.03|438.83|436.03|438.83|436.03|438.83|436.03|0
1649289210000|2022-04-06 23:53:30|438.98|436.18|438.98|436.18|438.98|436.18|438.98|436.18|0
1649289220000|2022-04-06 23:53:40|438.83|436.03|438.83|436.03|438.91|436.11|438.83|436.03|0
1649289240000|2022-04-06 23:54:00|438.98|436.18|438.83|436.03|438.98|436.18|438.83|436.03|0
1649289270000|2022-04-06 23:54:30|438.98|436.18|438.83|436.03|438.98|436.18|438.67|435.87|0
1649289280000|2022-04-06 23:54:40|438.98|436.18|438.98|436.18|438.98|436.18|438.98|436.18|0
1649289290000|2022-04-06 23:54:50|438.83|436.03|438.75|435.95|438.83|436.03|438.75|435.95|0
1649289300000|2022-04-06 23:55:00|438.83|436.03|438.83|436.03|438.83|436.03|438.83|436.03|0
1649289310000|2022-04-06 23:55:10|438.91|436.11|438.98|436.18|438.98|436.18|438.91|436.11|0
1649289320000|2022-04-06 23:55:20|439.06|436.26|438.98|436.18|439.06|436.26|438.98|436.18|0
1649289340000|2022-04-06 23:55:40|439.14|436.34|439.14|436.34|439.14|436.34|438.98|436.18|0
1649289350000|2022-04-06 23:55:50|439.29|436.49|439.29|436.49|439.29|436.49|439.29|436.49|0
1649289360000|2022-04-06 23:56:00|439.45|436.65|439.45|436.65|439.45|436.65|439.45|436.65|0
1649289370000|2022-04-06 23:56:10|439.53|436.73|439.53|436.73|439.53|436.73|439.53|436.73|0
1649289380000|2022-04-06 23:56:20|439.6|436.8|439.6|436.8|439.6|436.8|439.6|436.8|0
1649289390000|2022-04-06 23:56:30|439.45|436.65|439.6|436.8|439.6|436.8|439.45|436.65|0
1649289400000|2022-04-06 23:56:40|439.68|436.88|439.76|436.96|439.76|436.96|439.68|436.88|0
1649289410000|2022-04-06 23:56:50|439.68|436.88|439.45|436.65|439.68|436.88|439.45|436.65|0
1649289420000|2022-04-06 23:57:00|439.6|436.8|439.76|436.96|439.76|436.96|439.6|436.8|0
1649289440000|2022-04-06 23:57:20|439.91|437.11|439.76|436.96|439.91|437.11|439.76|436.96|0
1649289450000|2022-04-06 23:57:30|439.6|436.8|439.76|436.96|439.76|436.96|439.6|436.8|0
1649289480000|2022-04-06 23:58:00|439.6|436.8|439.76|436.96|439.76|436.96|439.6|436.8|0
1649289490000|2022-04-06 23:58:10|439.91|437.11|439.91|437.11|439.91|437.11|439.76|436.96|0
1649289500000|2022-04-06 23:58:20|440.07|437.27|440.22|437.42|440.22|437.42|440.07|437.27|0
1649289510000|2022-04-06 23:58:30|440.38|437.58|440.38|437.58|440.38|437.58|440.22|437.42|0
1649289520000|2022-04-06 23:58:40|440.22|437.42|440.38|437.58|440.38|437.58|440.07|437.27|0
1649289540000|2022-04-06 23:59:00|440.22|437.42|440.38|437.58|440.38|437.58|440.22|437.42|0
1649289560000|2022-04-06 23:59:20|440.22|437.42|440.69|437.89|440.84|438.04|440.22|437.42|0
1649289570000|2022-04-06 23:59:30|440.37|437.57|440.37|437.57|440.37|437.57|440.37|437.57|0
1649289580000|2022-04-06 23:59:40|440.22|437.42|440.06|437.26|440.22|437.42|440.06|437.26|0
1649289600000|2022-04-07 00:00:00|440.53|437.73|440.68|437.88|440.84|438.04|440.53|437.73|0
1649289610000|2022-04-07 00:00:10|440.77|437.97|440.84|438.04|440.84|438.04|440.68|437.88|0
1649289620000|2022-04-07 00:00:20|441|438.2|441.46|438.66|441.46|438.66|441|438.2|0
1649289630000|2022-04-07 00:00:30|441.31|438.51|441.77|438.97|441.77|438.97|441.31|438.51|0
1649289640000|2022-04-07 00:00:40|441.46|438.66|441.77|438.97|441.77|438.97|441.46|438.66|0
1649289650000|2022-04-07 00:00:50|441.7|438.9|441.46|438.66|441.7|438.9|441.46|438.66|0
1649289660000|2022-04-07 00:01:00|441.93|439.13|441.46|438.66|441.93|439.13|441.31|438.51|0
1649289670000|2022-04-07 00:01:10|441.62|438.82|441.46|438.66|441.62|438.82|441.46|438.66|0
1649289680000|2022-04-07 00:01:20|440.99|438.19|441.15|438.35|441.15|438.35|440.99|438.19|0
1649289690000|2022-04-07 00:01:30|441.31|438.51|441.15|438.35|441.31|438.51|441.15|438.35|0
1649289700000|2022-04-07 00:01:40|441.08|438.28|440.84|438.04|441.08|438.28|440.84|438.04|0
1649289710000|2022-04-07 00:01:50|440.99|438.19|440.68|437.88|440.99|438.19|440.68|437.88|0
1649289720000|2022-04-07 00:02:00|440.99|438.19|441.31|438.51|441.31|438.51|440.99|438.19|0
1649289730000|2022-04-07 00:02:10|441.62|438.82|440.99|438.19|441.62|438.82|440.99|438.19|0
1649289740000|2022-04-07 00:02:20|440.84|438.04|440.37|437.57|440.84|438.04|440.37|437.57|0
1649289750000|2022-04-07 00:02:30|440.53|437.73|440.22|437.42|440.53|437.73|440.22|437.42|0
1649289760000|2022-04-07 00:02:40|440.14|437.34|439.75|436.95|440.14|437.34|439.75|436.95|0
1649289770000|2022-04-07 00:02:50|439.91|437.11|439.91|437.11|439.91|437.11|439.91|437.11|0
1649289780000|2022-04-07 00:03:00|439.75|436.95|439.75|436.95|439.75|436.95|439.75|436.95|0
1649289790000|2022-04-07 00:03:10|439.44|436.64|439.44|436.64|439.6|436.8|439.44|436.64|0
1649289800000|2022-04-07 00:03:20|439.6|436.8|439.6|436.8|439.6|436.8|439.6|436.8|0
1649289810000|2022-04-07 00:03:30|439.52|436.72|439.44|436.64|439.52|436.72|439.44|436.64|0
1649289820000|2022-04-07 00:03:40|439.13|436.33|439.13|436.33|439.13|436.33|439.13|436.33|0
1649289830000|2022-04-07 00:03:50|439.29|436.49|439.29|436.49|439.29|436.49|439.13|436.33|0
1649289840000|2022-04-07 00:04:00|439.13|436.33|439.06|436.26|439.13|436.33|439.06|436.26|0
1649289850000|2022-04-07 00:04:10|438.98|436.18|439.21|436.41|439.29|436.49|438.98|436.18|0
1649289860000|2022-04-07 00:04:20|439.13|436.33|439.06|436.26|439.29|436.49|439.06|436.26|0
1649289870000|2022-04-07 00:04:30|439.13|436.33|438.82|436.02|439.13|436.33|438.82|436.02|0
1649289880000|2022-04-07 00:04:40|438.98|436.18|438.82|436.02|438.98|436.18|438.82|436.02|0
1649289890000|2022-04-07 00:04:50|438.98|436.18|439.29|436.49|439.29|436.49|438.98|436.18|0
1649289900000|2022-04-07 00:05:00|439.13|436.33|438.82|436.02|439.13|436.33|438.82|436.02|0
1649289910000|2022-04-07 00:05:10|438.9|436.1|438.9|436.1|438.9|436.1|438.9|436.1|0
1649289920000|2022-04-07 00:05:20|438.98|436.18|438.98|436.18|438.98|436.18|438.9|436.1|0
1649289930000|2022-04-07 00:05:30|439.29|436.49|439.29|436.49|439.29|436.49|439.29|436.49|0
1649289940000|2022-04-07 00:05:40|439.13|436.33|439.13|436.33|439.29|436.49|439.13|436.33|0
1649289960000|2022-04-07 00:06:00|439.29|436.49|439.44|436.64|439.6|436.8|439.29|436.49|0
1649289970000|2022-04-07 00:06:10|439.6|436.8|439.44|436.64|439.6|436.8|439.44|436.64|0
1649289980000|2022-04-07 00:06:20|439.6|436.8|439.75|436.95|439.75|436.95|439.6|436.8|0
1649289990000|2022-04-07 00:06:30|439.6|436.8|439.6|436.8|439.6|436.8|439.6|436.8|0
1649290020000|2022-04-07 00:07:00|439.52|436.72|439.75|436.95|439.75|436.95|439.52|436.72|0
1649290030000|2022-04-07 00:07:10|439.6|436.8|439.75|436.95|439.75|436.95|439.6|436.8|0
1649290060000|2022-04-07 00:07:40|439.91|437.11|439.75|436.95|439.91|437.11|439.75|436.95|0
1649290070000|2022-04-07 00:07:50|439.6|436.8|439.6|436.8|439.6|436.8|439.6|436.8|0
1649290080000|2022-04-07 00:08:00|439.44|436.64|439.44|436.64|439.44|436.64|439.44|436.64|0
1649290090000|2022-04-07 00:08:10|439.29|436.49|439.37|436.57|439.37|436.57|439.29|436.49|0
1649290100000|2022-04-07 00:08:20|439.29|436.49|439.29|436.49|439.29|436.49|439.29|436.49|0
1649290110000|2022-04-07 00:08:30|439.13|436.33|439.13|436.33|439.13|436.33|439.13|436.33|0
1649290130000|2022-04-07 00:08:50|439.29|436.49|439.29|436.49|439.29|436.49|439.29|436.49|0
1649290140000|2022-04-07 00:09:00|439.37|436.57|439.6|436.8|439.6|436.8|439.37|436.57|0
1649290150000|2022-04-07 00:09:10|439.75|436.95|439.75|436.95|439.75|436.95|439.6|436.8|0
1649290160000|2022-04-07 00:09:20|439.91|437.11|439.91|437.11|440.06|437.26|439.91|437.11|0
1649290170000|2022-04-07 00:09:30|439.99|437.19|439.91|437.11|439.99|437.19|439.91|437.11|0
1649290190000|2022-04-07 00:09:50|439.75|436.95|439.91|437.11|439.91|437.11|439.75|436.95|0
1649290200000|2022-04-07 00:10:00|440.22|437.42|439.6|436.8|440.22|437.42|439.6|436.8|0
1649290210000|2022-04-07 00:10:10|439.68|436.88|439.91|437.11|439.91|437.11|439.68|436.88|0
1649290220000|2022-04-07 00:10:20|439.83|437.03|439.91|437.11|439.91|437.11|439.83|437.03|0
1649290240000|2022-04-07 00:10:40|439.83|437.03|439.91|437.11|439.91|437.11|439.83|437.03|0
1649290260000|2022-04-07 00:11:00|440.06|437.26|440.22|437.42|440.22|437.42|440.06|437.26|0
1649290270000|2022-04-07 00:11:10|440.37|437.57|440.37|437.57|440.37|437.57|440.37|437.57|0
1649290290000|2022-04-07 00:11:30|440.22|437.42|440.37|437.57|440.37|437.57|440.22|437.42|0
1649290300000|2022-04-07 00:11:40|440.22|437.42|440.22|437.42|440.22|437.42|440.22|437.42|0
1649290320000|2022-04-07 00:12:00|440.53|437.73|440.37|437.57|440.53|437.73|440.37|437.57|0
1649290330000|2022-04-07 00:12:10|440.53|437.73|440.53|437.73|440.53|437.73|440.53|437.73|0
1649290340000|2022-04-07 00:12:20|440.37|437.57|440.06|437.26|440.37|437.57|440.06|437.26|0
1649290360000|2022-04-07 00:12:40|439.91|437.11|439.29|436.49|439.91|437.11|439.29|436.49|0
1649290370000|2022-04-07 00:12:50|439.13|436.33|438.98|436.18|439.13|436.33|438.98|436.18|0
1649290380000|2022-04-07 00:13:00|439.13|436.33|438.82|436.02|439.13|436.33|438.82|436.02|0
1649290390000|2022-04-07 00:13:10|438.9|436.1|438.98|436.18|439.13|436.33|438.9|436.1|0
1649290400000|2022-04-07 00:13:20|438.9|436.1|438.98|436.18|438.98|436.18|438.82|436.02|0
1649290410000|2022-04-07 00:13:30|439.13|436.33|439.29|436.49|439.29|436.49|439.13|436.33|0
1649290420000|2022-04-07 00:13:40|439.44|436.64|439.75|436.95|439.75|436.95|439.44|436.64|0
1649290430000|2022-04-07 00:13:50|440.06|437.26|440.06|437.26|440.06|437.26|439.9|437.1|0
1649290440000|2022-04-07 00:14:00|439.9|437.1|440.21|437.41|440.21|437.41|439.9|437.1|0
1649290450000|2022-04-07 00:14:10|440.06|437.26|440.06|437.26|440.06|437.26|440.06|437.26|0
1649290460000|2022-04-07 00:14:20|440.21|437.41|440.06|437.26|440.21|437.41|440.06|437.26|0
1649290470000|2022-04-07 00:14:30|440.21|437.41|440.21|437.41|440.21|437.41|440.21|437.41|0
1649290500000|2022-04-07 00:15:00|440.06|437.26|439.59|436.79|440.06|437.26|439.59|436.79|0
1649290510000|2022-04-07 00:15:10|439.44|436.64|439.59|436.79|439.59|436.79|439.28|436.48|0
1649290520000|2022-04-07 00:15:20|439.44|436.64|439.44|436.64|439.44|436.64|439.44|436.64|0
1649290530000|2022-04-07 00:15:30|439.75|436.95|439.9|437.1|439.9|437.1|439.75|436.95|0
1649290540000|2022-04-07 00:15:40|439.83|437.03|439.83|437.03|439.83|437.03|439.83|437.03|0
1649290550000|2022-04-07 00:15:50|439.75|436.95|439.75|436.95|439.9|437.1|439.75|436.95|0
1649290560000|2022-04-07 00:16:00|439.59|436.79|439.59|436.79|439.59|436.79|439.44|436.64|0
1649290570000|2022-04-07 00:16:10|439.75|436.95|439.83|437.03|439.83|437.03|439.75|436.95|0
1649290580000|2022-04-07 00:16:20|439.75|436.95|439.75|436.95|439.75|436.95|439.75|436.95|0
1649290590000|2022-04-07 00:16:30|439.83|437.03|440.21|437.41|440.21|437.41|439.83|437.03|0
1649290600000|2022-04-07 00:16:40|439.75|436.95|439.9|437.1|439.9|437.1|439.75|436.95|0
1649290610000|2022-04-07 00:16:50|440.06|437.26|440.06|437.26|440.06|437.26|439.9|437.1|0
1649290620000|2022-04-07 00:17:00|439.9|437.1|439.75|436.95|439.9|437.1|439.75|436.95|0
1649290630000|2022-04-07 00:17:10|439.9|437.1|439.75|436.95|440.06|437.26|439.75|436.95|0
1649290640000|2022-04-07 00:17:20|439.59|436.79|439.59|436.79|439.59|436.79|439.59|436.79|0
1649290650000|2022-04-07 00:17:30|439.75|436.95|439.9|437.1|439.9|437.1|439.75|436.95|0
1649290670000|2022-04-07 00:17:50|440.06|437.26|439.9|437.1|440.06|437.26|439.9|437.1|0
1649290700000|2022-04-07 00:18:20|440.06|437.26|440.21|437.41|440.21|437.41|439.9|437.1|0
1649290710000|2022-04-07 00:18:30|440.06|437.26|439.75|436.95|440.06|437.26|439.75|436.95|0
1649290720000|2022-04-07 00:18:40|439.59|436.79|439.9|437.1|439.9|437.1|439.59|436.79|0
1649290730000|2022-04-07 00:18:50|440.06|437.26|440.21|437.41|440.21|437.41|440.06|437.26|0
1649290750000|2022-04-07 00:19:10|440.37|437.57|440.37|437.57|440.37|437.57|440.37|437.57|0
1649290760000|2022-04-07 00:19:20|440.99|438.19|441.61|438.81|441.61|438.81|440.99|438.19|0
1649290770000|2022-04-07 00:19:30|441.45|438.65|441.61|438.81|441.61|438.81|441.45|438.65|0
1649290780000|2022-04-07 00:19:40|441.45|438.65|441.45|438.65|441.45|438.65|441.45|438.65|0
1649290800000|2022-04-07 00:20:00|441.61|438.81|441.61|438.81|441.61|438.81|441.61|438.81|0
1649290810000|2022-04-07 00:20:10|441.45|438.65|441.45|438.65|441.45|438.65|441.45|438.65|0
1649290830000|2022-04-07 00:20:30|441.3|438.5|440.68|437.88|441.3|438.5|440.68|437.88|0
1649290840000|2022-04-07 00:20:40|440.6|437.8|440.68|437.88|440.68|437.88|440.6|437.8|0
1649290850000|2022-04-07 00:20:50|440.83|438.03|440.76|437.96|440.83|438.03|440.76|437.96|0
1649290860000|2022-04-07 00:21:00|440.83|438.03|440.99|438.19|441.07|438.27|440.83|438.03|0
1649290870000|2022-04-07 00:21:10|441.07|438.27|440.91|438.11|441.07|438.27|440.91|438.11|0
1649290880000|2022-04-07 00:21:20|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1649290900000|2022-04-07 00:21:40|440.83|438.03|440.99|438.19|440.99|438.19|440.83|438.03|0
1649290910000|2022-04-07 00:21:50|440.83|438.03|440.83|438.03|440.83|438.03|440.83|438.03|0
1649290920000|2022-04-07 00:22:00|440.91|438.11|441.14|438.34|441.14|438.34|440.91|438.11|0
1649290930000|2022-04-07 00:22:10|441.07|438.27|440.99|438.19|441.07|438.27|440.99|438.19|0
1649290940000|2022-04-07 00:22:20|441.14|438.34|441.38|438.58|441.38|438.58|441.14|438.34|0
1649290950000|2022-04-07 00:22:30|441.45|438.65|441.22|438.42|441.45|438.65|441.22|438.42|0
1649290960000|2022-04-07 00:22:40|441.3|438.5|441.14|438.34|441.3|438.5|441.14|438.34|0
1649290970000|2022-04-07 00:22:50|441.3|438.5|441.14|438.34|441.3|438.5|441.14|438.34|0
1649290980000|2022-04-07 00:23:00|440.99|438.19|440.68|437.88|440.99|438.19|440.68|437.88|0
1649290990000|2022-04-07 00:23:10|440.83|438.03|440.83|438.03|440.83|438.03|440.68|437.88|0
1649291000000|2022-04-07 00:23:20|440.68|437.88|440.68|437.88|440.68|437.88|440.68|437.88|0
1649291010000|2022-04-07 00:23:30|440.52|437.72|440.83|438.03|440.83|438.03|440.52|437.72|0
1649291030000|2022-04-07 00:23:50|440.91|438.11|440.68|437.88|440.91|438.11|440.68|437.88|0
1649291040000|2022-04-07 00:24:00|440.52|437.72|440.52|437.72|440.52|437.72|440.37|437.57|0
1649291050000|2022-04-07 00:24:10|440.6|437.8|440.68|437.88|440.83|438.03|440.6|437.8|0
1649291060000|2022-04-07 00:24:20|440.76|437.96|440.76|437.96|440.76|437.96|440.76|437.96|0
1649291070000|2022-04-07 00:24:30|440.83|438.03|440.99|438.19|440.99|438.19|440.83|438.03|0
1649291080000|2022-04-07 00:24:40|441.07|438.27|440.99|438.19|441.07|438.27|440.99|438.19|0
1649291090000|2022-04-07 00:24:50|441.14|438.34|441.14|438.34|441.3|438.5|441.14|438.34|0
1649291100000|2022-04-07 00:25:00|440.99|438.19|441.14|438.34|441.14|438.34|440.99|438.19|0
1649291110000|2022-04-07 00:25:10|441.3|438.5|441.38|438.58|441.38|438.58|441.3|438.5|0
1649291120000|2022-04-07 00:25:20|441.3|438.5|440.99|438.19|441.3|438.5|440.99|438.19|0
1649291130000|2022-04-07 00:25:30|441.07|438.27|441.14|438.34|441.14|438.34|441.07|438.27|0
1649291140000|2022-04-07 00:25:40|440.99|438.19|441.14|438.34|441.14|438.34|440.99|438.19|0
1649291150000|2022-04-07 00:25:50|441.07|438.27|440.83|438.03|441.07|438.27|440.83|438.03|0
1649291160000|2022-04-07 00:26:00|440.99|438.19|441.3|438.5|441.3|438.5|440.99|438.19|0
1649291170000|2022-04-07 00:26:10|441.14|438.34|441.14|438.34|441.14|438.34|441.14|438.34|0
1649291180000|2022-04-07 00:26:20|441.07|438.27|441.14|438.34|441.14|438.34|441.07|438.27|0
1649291190000|2022-04-07 00:26:30|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1649291200000|2022-04-07 00:26:40|441.14|438.34|441.07|438.27|441.14|438.34|441.07|438.27|0
1649291210000|2022-04-07 00:26:50|440.99|438.19|441.14|438.34|441.14|438.34|440.99|438.19|0
1649291220000|2022-04-07 00:27:00|440.99|438.19|441.14|438.34|441.14|438.34|440.99|438.19|0
1649291230000|2022-04-07 00:27:10|440.99|438.19|440.91|438.11|440.99|438.19|440.83|438.03|0
1649291240000|2022-04-07 00:27:20|440.99|438.19|441.14|438.34|441.14|438.34|440.99|438.19|0
1649291250000|2022-04-07 00:27:30|441.3|438.5|441.14|438.34|441.45|438.65|441.14|438.34|0
1649291260000|2022-04-07 00:27:40|440.91|438.11|440.99|438.19|440.99|438.19|440.83|438.03|0
1649291270000|2022-04-07 00:27:50|441.14|438.34|441.14|438.34|441.14|438.34|441.14|438.34|0
1649291280000|2022-04-07 00:28:00|441.45|438.65|441.45|438.65|441.45|438.65|441.45|438.65|0
1649291290000|2022-04-07 00:28:10|441.07|438.27|441.07|438.27|441.07|438.27|441.07|438.27|0
1649291300000|2022-04-07 00:28:20|440.99|438.19|441.14|438.34|441.14|438.34|440.99|438.19|0
1649291310000|2022-04-07 00:28:30|440.99|438.19|440.91|438.11|440.99|438.19|440.91|438.11|0
1649291320000|2022-04-07 00:28:40|440.83|438.03|440.83|438.03|440.99|438.19|440.83|438.03|0
1649291330000|2022-04-07 00:28:50|440.67|437.87|440.05|437.25|440.67|437.87|440.05|437.25|0
1649291340000|2022-04-07 00:29:00|440.21|437.41|440.36|437.56|440.36|437.56|440.21|437.41|0
1649291350000|2022-04-07 00:29:10|440.21|437.41|439.9|437.1|440.21|437.41|439.9|437.1|0
1649291360000|2022-04-07 00:29:20|440.05|437.25|440.05|437.25|440.05|437.25|440.05|437.25|0
1649291370000|2022-04-07 00:29:30|440.21|437.41|440.21|437.41|440.21|437.41|440.21|437.41|0
1649291380000|2022-04-07 00:29:40|440.05|437.25|440.05|437.25|440.05|437.25|440.05|437.25|0
1649291390000|2022-04-07 00:29:50|439.9|437.1|440.05|437.25|440.05|437.25|439.9|437.1|0
1649291400000|2022-04-07 00:30:00|439.9|437.1|439.9|437.1|439.9|437.1|439.9|437.1|0
1649291410000|2022-04-07 00:30:10|440.05|437.25|439.9|437.1|440.05|437.25|439.9|437.1|0
1649291420000|2022-04-07 00:30:20|440.05|437.25|440.05|437.25|440.05|437.25|440.05|437.25|0
1649291430000|2022-04-07 00:30:30|440.13|437.33|440.44|437.64|440.44|437.64|440.13|437.33|0
1649291440000|2022-04-07 00:30:40|440.52|437.72|440.52|437.72|440.52|437.72|440.52|437.72|0
1649291450000|2022-04-07 00:30:50|440.44|437.64|440.52|437.72|440.52|437.72|440.44|437.64|0
1649291460000|2022-04-07 00:31:00|440.83|438.03|440.52|437.72|440.83|438.03|440.52|437.72|0
1649291470000|2022-04-07 00:31:10|440.67|437.87|440.52|437.72|440.67|437.87|440.52|437.72|0
1649291480000|2022-04-07 00:31:20|440.67|437.87|440.83|438.03|440.83|438.03|440.67|437.87|0
1649291490000|2022-04-07 00:31:30|440.67|437.87|440.83|438.03|440.83|438.03|440.67|437.87|0
1649291500000|2022-04-07 00:31:40|440.67|437.87|440.83|438.03|440.83|438.03|440.67|437.87|0
1649291510000|2022-04-07 00:31:50|440.67|437.87|440.83|438.03|440.83|438.03|440.67|437.87|0
1649291520000|2022-04-07 00:32:00|440.67|437.87|440.83|438.03|440.83|438.03|440.67|437.87|0
1649291530000|2022-04-07 00:32:10|440.91|438.11|440.91|438.11|440.91|438.11|440.83|438.03|0
1649291540000|2022-04-07 00:32:20|440.98|438.18|440.83|438.03|440.98|438.18|440.83|438.03|0
1649291550000|2022-04-07 00:32:30|440.98|438.18|440.83|438.03|440.98|438.18|440.83|438.03|0
1649291560000|2022-04-07 00:32:40|440.98|438.18|441.14|438.34|441.14|438.34|440.98|438.18|0
1649291590000|2022-04-07 00:33:10|441.22|438.42|441.29|438.49|441.29|438.49|441.22|438.42|0
1649291610000|2022-04-07 00:33:30|440.98|438.18|440.83|438.03|440.98|438.18|440.83|438.03|0
1649291620000|2022-04-07 00:33:40|440.52|437.72|440.67|437.87|440.67|437.87|440.52|437.72|0
1649291630000|2022-04-07 00:33:50|440.83|438.03|440.67|437.87|440.83|438.03|440.67|437.87|0
1649291640000|2022-04-07 00:34:00|440.83|438.03|441.06|438.26|441.06|438.26|440.83|438.03|0
1649291650000|2022-04-07 00:34:10|441.14|438.34|440.91|438.11|441.14|438.34|440.83|438.03|0
1649291660000|2022-04-07 00:34:20|440.98|438.18|440.83|438.03|440.98|438.18|440.83|438.03|0
1649291680000|2022-04-07 00:34:40|440.67|437.87|440.75|437.95|440.75|437.95|440.67|437.87|0
1649291690000|2022-04-07 00:34:50|440.83|438.03|440.83|438.03|440.83|438.03|440.83|438.03|0
1649291710000|2022-04-07 00:35:10|440.91|438.11|440.98|438.18|440.98|438.18|440.83|438.03|0
1649291720000|2022-04-07 00:35:20|441.14|438.34|441.14|438.34|441.14|438.34|441.14|438.34|0
1649291730000|2022-04-07 00:35:30|441.29|438.49|441.29|438.49|441.29|438.49|441.29|438.49|0
1649291740000|2022-04-07 00:35:40|441.45|438.65|441.45|438.65|441.45|438.65|441.45|438.65|0
1649291760000|2022-04-07 00:36:00|441.6|438.8|441.45|438.65|441.6|438.8|441.45|438.65|0
1649291770000|2022-04-07 00:36:10|441.29|438.49|441.29|438.49|441.29|438.49|441.29|438.49|0
1649291780000|2022-04-07 00:36:20|441.45|438.65|441.45|438.65|441.45|438.65|441.37|438.57|0
1649291790000|2022-04-07 00:36:30|441.29|438.49|441.29|438.49|441.29|438.49|441.29|438.49|0
1649291800000|2022-04-07 00:36:40|441.14|438.34|441.14|438.34|441.14|438.34|441.14|438.34|0
1649291820000|2022-04-07 00:37:00|441.29|438.49|441.45|438.65|441.45|438.65|441.29|438.49|0
1649291840000|2022-04-07 00:37:20|441.6|438.8|441.45|438.65|441.6|438.8|441.45|438.65|0
1649291850000|2022-04-07 00:37:30|441.53|438.73|441.6|438.8|441.6|438.8|441.53|438.73|0
1649291860000|2022-04-07 00:37:40|441.53|438.73|441.6|438.8|441.6|438.8|441.53|438.73|0
1649291870000|2022-04-07 00:37:50|441.45|438.65|441.45|438.65|441.6|438.8|441.45|438.65|0
1649291880000|2022-04-07 00:38:00|441.53|438.73|441.45|438.65|441.53|438.73|441.45|438.65|0
1649291890000|2022-04-07 00:38:10|441.6|438.8|441.45|438.65|441.6|438.8|441.45|438.65|0
1649291910000|2022-04-07 00:38:30|441.6|438.8|441.6|438.8|441.6|438.8|441.6|438.8|0
1649291920000|2022-04-07 00:38:40|441.45|438.65|441.45|438.65|441.53|438.73|441.45|438.65|0
1649291930000|2022-04-07 00:38:50|441.6|438.8|441.6|438.8|441.6|438.8|441.6|438.8|0
1649291940000|2022-04-07 00:39:00|441.45|438.65|441.45|438.65|441.45|438.65|441.45|438.65|0
1649291950000|2022-04-07 00:39:10|441.6|438.8|441.6|438.8|441.6|438.8|441.53|438.73|0
1649291960000|2022-04-07 00:39:20|441.45|438.65|441.6|438.8|441.6|438.8|441.45|438.65|0
1649291980000|2022-04-07 00:39:40|441.45|438.65|441.45|438.65|441.53|438.73|441.45|438.65|0
1649292010000|2022-04-07 00:40:10|441.29|438.49|441.14|438.34|441.29|438.49|441.14|438.34|0
1649292030000|2022-04-07 00:40:30|440.98|438.18|440.98|438.18|440.98|438.18|440.98|438.18|0
1649292060000|2022-04-07 00:41:00|440.83|438.03|440.67|437.87|440.83|438.03|440.67|437.87|0
1649292070000|2022-04-07 00:41:10|440.52|437.72|440.52|437.72|440.52|437.72|440.52|437.72|0
1649292080000|2022-04-07 00:41:20|440.6|437.8|440.52|437.72|440.6|437.8|440.52|437.72|0
1649292090000|2022-04-07 00:41:30|440.67|437.87|440.67|437.87|440.67|437.87|440.67|437.87|0
1649292100000|2022-04-07 00:41:40|440.51|437.71|440.36|437.56|440.51|437.71|440.36|437.56|0
1649292110000|2022-04-07 00:41:50|440.51|437.71|440.36|437.56|440.51|437.71|440.36|437.56|0
1649292120000|2022-04-07 00:42:00|440.51|437.71|440.36|437.56|440.51|437.71|440.36|437.56|0
1649292130000|2022-04-07 00:42:10|440.51|437.71|440.36|437.56|440.51|437.71|440.36|437.56|0
1649292140000|2022-04-07 00:42:20|440.51|437.71|440.51|437.71|440.51|437.71|440.51|437.71|0
1649292150000|2022-04-07 00:42:30|440.67|437.87|440.67|437.87|440.67|437.87|440.67|437.87|0
1649292160000|2022-04-07 00:42:40|440.51|437.71|440.51|437.71|440.51|437.71|440.51|437.71|0
1649292170000|2022-04-07 00:42:50|440.67|437.87|440.67|437.87|440.67|437.87|440.67|437.87|0
1649292180000|2022-04-07 00:43:00|440.75|437.95|440.75|437.95|440.75|437.95|440.75|437.95|0
1649292190000|2022-04-07 00:43:10|440.82|438.02|440.82|438.02|440.82|438.02|440.82|438.02|0
1649292200000|2022-04-07 00:43:20|440.51|437.71|440.36|437.56|440.51|437.71|440.36|437.56|0
1649292210000|2022-04-07 00:43:30|440.2|437.4|439.89|437.09|440.2|437.4|439.89|437.09|0
1649292220000|2022-04-07 00:43:40|439.97|437.17|439.74|436.94|439.97|437.17|439.74|436.94|0
1649292230000|2022-04-07 00:43:50|439.58|436.78|439.74|436.94|439.74|436.94|439.58|436.78|0
1649292240000|2022-04-07 00:44:00|439.58|436.78|439.74|436.94|439.74|436.94|439.43|436.63|0
1649292250000|2022-04-07 00:44:10|439.89|437.09|439.89|437.09|439.89|437.09|439.89|437.09|0
1649292270000|2022-04-07 00:44:30|439.74|436.94|439.74|436.94|439.74|436.94|439.74|436.94|0
1649292290000|2022-04-07 00:44:50|439.89|437.09|439.74|436.94|439.89|437.09|439.74|436.94|0
1649292300000|2022-04-07 00:45:00|439.89|437.09|440.2|437.4|440.2|437.4|439.89|437.09|0
1649292330000|2022-04-07 00:45:30|440.13|437.33|440.2|437.4|440.2|437.4|440.13|437.33|0
1649292340000|2022-04-07 00:45:40|440.05|437.25|440.05|437.25|440.2|437.4|440.05|437.25|0
1649292350000|2022-04-07 00:45:50|439.89|437.09|439.89|437.09|439.89|437.09|439.89|437.09|0
1649292360000|2022-04-07 00:46:00|440.05|437.25|440.2|437.4|440.2|437.4|440.05|437.25|0
1649292390000|2022-04-07 00:46:30|440.28|437.48|440.2|437.4|440.28|437.48|440.2|437.4|0
1649292400000|2022-04-07 00:46:40|440.13|437.33|440.36|437.56|440.36|437.56|440.13|437.33|0
1649292420000|2022-04-07 00:47:00|440.51|437.71|440.82|438.02|440.82|438.02|440.51|437.71|0
1649292430000|2022-04-07 00:47:10|440.9|438.1|440.82|438.02|440.9|438.1|440.82|438.02|0
1649292440000|2022-04-07 00:47:20|440.98|438.18|441.13|438.33|441.13|438.33|440.98|438.18|0
1649292460000|2022-04-07 00:47:40|440.98|438.18|440.98|438.18|440.98|438.18|440.98|438.18|0
1649292470000|2022-04-07 00:47:50|441.13|438.33|441.13|438.33|441.13|438.33|441.13|438.33|0
1649292480000|2022-04-07 00:48:00|441.06|438.26|441.13|438.33|441.13|438.33|440.98|438.18|0
1649292490000|2022-04-07 00:48:10|441.06|438.26|440.98|438.18|441.06|438.26|440.98|438.18|0
1649292500000|2022-04-07 00:48:20|441.13|438.33|441.13|438.33|441.13|438.33|441.13|438.33|0
1649292510000|2022-04-07 00:48:30|440.98|438.18|440.98|438.18|440.98|438.18|440.98|438.18|0
1649292530000|2022-04-07 00:48:50|440.82|438.02|440.82|438.02|440.82|438.02|440.82|438.02|0
1649292540000|2022-04-07 00:49:00|440.67|437.87|440.67|437.87|440.67|437.87|440.67|437.87|0
1649292550000|2022-04-07 00:49:10|440.75|437.95|440.67|437.87|440.75|437.95|440.67|437.87|0
1649292560000|2022-04-07 00:49:20|440.82|438.02|440.82|438.02|440.82|438.02|440.82|438.02|0
1649292600000|2022-04-07 00:50:00|440.44|437.64|440.51|437.71|440.67|437.87|440.44|437.64|0
1649292610000|2022-04-07 00:50:10|440.67|437.87|440.51|437.71|440.67|437.87|440.51|437.71|0
1649292620000|2022-04-07 00:50:20|440.67|437.87|440.59|437.79|440.67|437.87|440.51|437.71|0
1649292630000|2022-04-07 00:50:30|440.67|437.87|440.67|437.87|440.67|437.87|440.67|437.87|0
1649292640000|2022-04-07 00:50:40|440.82|438.02|440.67|437.87|440.82|438.02|440.67|437.87|0
1649292660000|2022-04-07 00:51:00|440.75|437.95|440.82|438.02|440.82|438.02|440.75|437.95|0
1649292680000|2022-04-07 00:51:20|440.9|438.1|440.98|438.18|440.98|438.18|440.9|438.1|0
1649292710000|2022-04-07 00:51:50|440.67|437.87|440.67|437.87|440.67|437.87|440.67|437.87|0
1649292720000|2022-04-07 00:52:00|440.51|437.71|440.2|437.4|440.51|437.71|440.2|437.4|0
1649292730000|2022-04-07 00:52:10|440.36|437.56|440.36|437.56|440.36|437.56|440.36|437.56|0
1649292750000|2022-04-07 00:52:30|440.2|437.4|440.05|437.25|440.2|437.4|440.05|437.25|0
1649292760000|2022-04-07 00:52:40|440.2|437.4|440.2|437.4|440.2|437.4|440.2|437.4|0
1649292780000|2022-04-07 00:53:00|440.05|437.25|440.05|437.25|440.13|437.33|440.05|437.25|0
1649292790000|2022-04-07 00:53:10|440.2|437.4|440.2|437.4|440.2|437.4|440.2|437.4|0
1649292800000|2022-04-07 00:53:20|440.36|437.56|440.36|437.56|440.36|437.56|440.36|437.56|0
1649292810000|2022-04-07 00:53:30|440.59|437.79|440.67|437.87|440.67|437.87|440.51|437.71|0
1649292820000|2022-04-07 00:53:40|440.51|437.71|440.51|437.71|440.51|437.71|440.51|437.71|0
1649292850000|2022-04-07 00:54:10|440.36|437.56|440.51|437.71|440.51|437.71|440.36|437.56|0
1649292860000|2022-04-07 00:54:20|440.36|437.56|440.36|437.56|440.36|437.56|440.36|437.56|0
1649292870000|2022-04-07 00:54:30|440.51|437.71|440.51|437.71|440.51|437.71|440.51|437.71|0
1649292890000|2022-04-07 00:54:50|440.36|437.56|440.51|437.71|440.51|437.71|440.36|437.56|0
1649292900000|2022-04-07 00:55:00|440.36|437.56|440.36|437.56|440.36|437.56|440.36|437.56|0
1649292910000|2022-04-07 00:55:10|440.51|437.71|440.67|437.87|440.67|437.87|440.51|437.71|0
1649292920000|2022-04-07 00:55:20|440.82|438.02|440.82|438.02|440.82|438.02|440.82|438.02|0
1649292940000|2022-04-07 00:55:40|440.98|438.18|440.82|438.02|440.98|438.18|440.82|438.02|0
1649292950000|2022-04-07 00:55:50|440.66|437.86|440.66|437.86|440.66|437.86|440.66|437.86|0
1649292960000|2022-04-07 00:56:00|440.51|437.71|440.51|437.71|440.66|437.86|440.51|437.71|0
1649292970000|2022-04-07 00:56:10|440.35|437.55|440.51|437.71|440.51|437.71|440.35|437.55|0
1649292990000|2022-04-07 00:56:30|440.66|437.86|440.51|437.71|440.66|437.86|440.51|437.71|0
1649293000000|2022-04-07 00:56:40|440.44|437.64|440.35|437.55|440.44|437.64|440.35|437.55|0
1649293010000|2022-04-07 00:56:50|440.51|437.71|440.51|437.71|440.51|437.71|440.51|437.71|0
1649293020000|2022-04-07 00:57:00|440.44|437.64|440.43|437.63|440.51|437.71|440.35|437.55|0
1649293030000|2022-04-07 00:57:10|440.59|437.79|440.66|437.86|440.66|437.86|440.51|437.71|0
1649293040000|2022-04-07 00:57:20|440.51|437.71|440.51|437.71|440.51|437.71|440.51|437.71|0
1649293070000|2022-04-07 00:57:50|440.66|437.86|440.66|437.86|440.66|437.86|440.66|437.86|0
1649293080000|2022-04-07 00:58:00|440.51|437.71|440.66|437.86|440.66|437.86|440.51|437.71|0
1649293090000|2022-04-07 00:58:10|440.51|437.71|440.66|437.86|440.66|437.86|440.51|437.71|0
1649293100000|2022-04-07 00:58:20|440.59|437.79|440.59|437.79|440.66|437.86|440.59|437.79|0
1649293110000|2022-04-07 00:58:30|440.51|437.71|440.66|437.86|440.66|437.86|440.51|437.71|0
1649293120000|2022-04-07 00:58:40|440.59|437.79|440.59|437.79|440.59|437.79|440.59|437.79|0
1649293130000|2022-04-07 00:58:50|440.51|437.71|440.43|437.63|440.51|437.71|440.43|437.63|0
1649293140000|2022-04-07 00:59:00|440.51|437.71|440.66|437.86|440.66|437.86|440.51|437.71|0
1649293150000|2022-04-07 00:59:10|440.59|437.79|440.66|437.86|440.66|437.86|440.59|437.79|0
1649293160000|2022-04-07 00:59:20|440.51|437.71|440.51|437.71|440.51|437.71|440.51|437.71|0
1649293170000|2022-04-07 00:59:30|440.43|437.63|440.2|437.4|440.43|437.63|440.2|437.4|0
1649293180000|2022-04-07 00:59:40|440.04|437.24|440.04|437.24|440.04|437.24|440.04|437.24|0
1649293190000|2022-04-07 00:59:50|439.89|437.09|439.73|436.93|439.89|437.09|439.73|436.93|0
1649293200000|2022-04-07 01:00:00|439.58|436.78|439.66|436.86|439.66|436.86|439.58|436.78|0
1649293210000|2022-04-07 01:00:10|439.73|436.93|439.89|437.09|439.89|437.09|439.73|436.93|0
1649293220000|2022-04-07 01:00:20|440.04|437.24|440.04|437.24|440.04|437.24|440.04|437.24|0
1649293230000|2022-04-07 01:00:30|439.97|437.17|440.2|437.4|440.2|437.4|439.97|437.17|0
1649293260000|2022-04-07 01:01:00|440.35|437.55|440.66|437.86|440.66|437.86|440.35|437.55|0
1649293270000|2022-04-07 01:01:10|440.51|437.71|440.66|437.86|440.66|437.86|440.51|437.71|0
1649293280000|2022-04-07 01:01:20|440.82|438.02|440.82|438.02|440.82|438.02|440.82|438.02|0
1649293300000|2022-04-07 01:01:40|440.97|438.17|440.97|438.17|440.97|438.17|440.97|438.17|0
1649293320000|2022-04-07 01:02:00|440.9|438.1|440.82|438.02|440.9|438.1|440.82|438.02|0
1649293330000|2022-04-07 01:02:10|440.66|437.86|440.66|437.86|440.66|437.86|440.66|437.86|0
1649293340000|2022-04-07 01:02:20|440.51|437.71|440.51|437.71|440.51|437.71|440.51|437.71|0
1649293350000|2022-04-07 01:02:30|440.59|437.79|440.51|437.71|440.59|437.79|440.51|437.71|0
1649293360000|2022-04-07 01:02:40|440.66|437.86|440.66|437.86|440.66|437.86|440.66|437.86|0
1649293370000|2022-04-07 01:02:50|440.74|437.94|440.97|438.17|440.97|438.17|440.74|437.94|0
1649293380000|2022-04-07 01:03:00|440.82|438.02|440.9|438.1|440.9|438.1|440.82|438.02|0
1649293390000|2022-04-07 01:03:10|440.97|438.17|440.82|438.02|440.97|438.17|440.82|438.02|0
1649293400000|2022-04-07 01:03:20|440.66|437.86|440.66|437.86|440.66|437.86|440.66|437.86|0
1649293410000|2022-04-07 01:03:30|440.51|437.71|440.51|437.71|440.51|437.71|440.51|437.71|0
1649293420000|2022-04-07 01:03:40|440.59|437.79|440.51|437.71|440.59|437.79|440.51|437.71|0
1649293430000|2022-04-07 01:03:50|440.43|437.63|440.51|437.71|440.51|437.71|440.43|437.63|0
1649293450000|2022-04-07 01:04:10|440.66|437.86|440.66|437.86|440.66|437.86|440.66|437.86|0
1649293460000|2022-04-07 01:04:20|440.59|437.79|440.59|437.79|440.59|437.79|440.59|437.79|0
1649293470000|2022-04-07 01:04:30|440.51|437.71|440.51|437.71|440.51|437.71|440.35|437.55|0
1649293520000|2022-04-07 01:05:20|440.35|437.55|440.35|437.55|440.35|437.55|440.35|437.55|0
1649293540000|2022-04-07 01:05:40|440.2|437.4|440.04|437.24|440.2|437.4|440.04|437.24|0
1649293550000|2022-04-07 01:05:50|439.89|437.09|439.89|437.09|439.89|437.09|439.89|437.09|0
1649293560000|2022-04-07 01:06:00|439.73|436.93|439.66|436.86|439.73|436.93|439.58|436.78|0
1649293570000|2022-04-07 01:06:10|439.73|436.93|439.81|437.01|439.81|437.01|439.73|436.93|0
1649293580000|2022-04-07 01:06:20|439.73|436.93|439.73|436.93|439.73|436.93|439.73|436.93|0
1649293600000|2022-04-07 01:06:40|439.81|437.01|439.81|437.01|439.81|437.01|439.73|436.93|0
1649293610000|2022-04-07 01:06:50|439.89|437.09|439.73|436.93|439.89|437.09|439.73|436.93|0
1649293640000|2022-04-07 01:07:20|439.66|436.86|439.58|436.78|439.66|436.86|439.58|436.78|0
1649293650000|2022-04-07 01:07:30|439.73|436.93|439.58|436.78|439.73|436.93|439.58|436.78|0
1649293660000|2022-04-07 01:07:40|439.42|436.62|439.42|436.62|439.42|436.62|439.42|436.62|0
1649293670000|2022-04-07 01:07:50|439.5|436.7|439.5|436.7|439.5|436.7|439.5|436.7|0
1649293680000|2022-04-07 01:08:00|439.42|436.62|439.27|436.47|439.42|436.62|439.27|436.47|0
1649293690000|2022-04-07 01:08:10|439.11|436.31|439.11|436.31|439.11|436.31|439.11|436.31|0
1649293700000|2022-04-07 01:08:20|438.96|436.16|439.27|436.47|439.27|436.47|438.96|436.16|0
1649293710000|2022-04-07 01:08:30|439.42|436.62|439.11|436.31|439.42|436.62|439.11|436.31|0
1649293720000|2022-04-07 01:08:40|438.96|436.16|439.11|436.31|439.11|436.31|438.96|436.16|0
1649293730000|2022-04-07 01:08:50|439.27|436.47|439.19|436.39|439.27|436.47|439.19|436.39|0
1649293740000|2022-04-07 01:09:00|439.11|436.31|438.96|436.16|439.11|436.31|438.96|436.16|0
1649293750000|2022-04-07 01:09:10|438.8|436|438.8|436|438.8|436|438.8|436|0
1649293760000|2022-04-07 01:09:20|438.96|436.16|438.8|436|438.96|436.16|438.8|436|0
1649293770000|2022-04-07 01:09:30|438.65|435.85|438.34|435.54|438.65|435.85|438.34|435.54|0
1649293780000|2022-04-07 01:09:40|438.18|435.38|438.18|435.38|438.18|435.38|438.18|435.38|0
1649293790000|2022-04-07 01:09:50|438.49|435.69|438.18|435.38|438.49|435.69|438.18|435.38|0
1649293800000|2022-04-07 01:10:00|438.03|435.23|437.72|434.92|438.03|435.23|437.72|434.92|0
1649293810000|2022-04-07 01:10:10|437.87|435.07|437.95|435.15|437.95|435.15|437.72|434.92|0
1649293820000|2022-04-07 01:10:20|438.03|435.23|438.18|435.38|438.18|435.38|438.03|435.23|0
1649293830000|2022-04-07 01:10:30|438.34|435.54|438.18|435.38|438.34|435.54|438.18|435.38|0
1649293840000|2022-04-07 01:10:40|438.34|435.54|438.34|435.54|438.34|435.54|438.34|435.54|0
1649293850000|2022-04-07 01:10:50|438.18|435.38|438.49|435.69|438.49|435.69|438.18|435.38|0
1649293860000|2022-04-07 01:11:00|438.65|435.85|438.65|435.85|438.65|435.85|438.65|435.85|0
1649293870000|2022-04-07 01:11:10|438.49|435.69|438.49|435.69|438.65|435.85|438.49|435.69|0
1649293880000|2022-04-07 01:11:20|438.65|435.85|438.49|435.69|438.65|435.85|438.49|435.69|0
1649293890000|2022-04-07 01:11:30|438.65|435.85|438.65|435.85|438.65|435.85|438.65|435.85|0
1649293900000|2022-04-07 01:11:40|438.8|436|438.65|435.85|438.8|436|438.65|435.85|0
1649293910000|2022-04-07 01:11:50|438.57|435.77|438.65|435.85|438.8|436|438.57|435.77|0
1649293920000|2022-04-07 01:12:00|438.57|435.77|438.57|435.77|438.57|435.77|438.57|435.77|0
1649293930000|2022-04-07 01:12:10|438.65|435.85|438.65|435.85|438.65|435.85|438.49|435.69|0
1649293950000|2022-04-07 01:12:30|438.8|436|438.65|435.85|438.8|436|438.65|435.85|0
1649293960000|2022-04-07 01:12:40|438.8|436|438.95|436.15|438.95|436.15|438.8|436|0
1649293970000|2022-04-07 01:12:50|439.11|436.31|439.11|436.31|439.11|436.31|439.11|436.31|0
1649293980000|2022-04-07 01:13:00|438.95|436.15|438.88|436.08|438.95|436.15|438.8|436|0
1649293990000|2022-04-07 01:13:10|438.95|436.15|438.8|436|438.95|436.15|438.8|436|0
1649294000000|2022-04-07 01:13:20|438.95|436.15|438.8|436|438.95|436.15|438.8|436|0
1649294010000|2022-04-07 01:13:30|438.88|436.08|438.95|436.15|438.95|436.15|438.88|436.08|0
1649294020000|2022-04-07 01:13:40|438.8|436|438.95|436.15|438.95|436.15|438.8|436|0
1649294030000|2022-04-07 01:13:50|438.8|436|438.8|436|438.8|436|438.8|436|0
1649294040000|2022-04-07 01:14:00|438.49|435.69|438.49|435.69|438.49|435.69|438.34|435.54|0
1649294050000|2022-04-07 01:14:10|438.34|435.54|438.34|435.54|438.34|435.54|438.18|435.38|0
1649294060000|2022-04-07 01:14:20|438.49|435.69|438.49|435.69|438.49|435.69|438.49|435.69|0
1649294100000|2022-04-07 01:15:00|438.64|435.84|438.49|435.69|438.64|435.84|438.49|435.69|0
1649294110000|2022-04-07 01:15:10|438.33|435.53|438.33|435.53|438.49|435.69|438.33|435.53|0
1649294120000|2022-04-07 01:15:20|438.18|435.38|438.18|435.38|438.18|435.38|438.18|435.38|0
1649294130000|2022-04-07 01:15:30|438.03|435.23|438.03|435.23|438.03|435.23|438.03|435.23|0
1649294140000|2022-04-07 01:15:40|437.87|435.07|438.03|435.23|438.03|435.23|437.87|435.07|0
1649294150000|2022-04-07 01:15:50|438.11|435.31|438.18|435.38|438.18|435.38|438.03|435.23|0
1649294160000|2022-04-07 01:16:00|438.03|435.23|438.03|435.23|438.03|435.23|438.03|435.23|0
1649294170000|2022-04-07 01:16:10|437.87|435.07|437.72|434.92|437.87|435.07|437.72|434.92|0
1649294180000|2022-04-07 01:16:20|437.8|435|437.72|434.92|437.8|435|437.72|434.92|0
1649294190000|2022-04-07 01:16:30|437.87|435.07|437.87|435.07|437.87|435.07|437.72|434.92|0
1649294200000|2022-04-07 01:16:40|437.8|435|438.03|435.23|438.03|435.23|437.8|435|0
1649294210000|2022-04-07 01:16:50|437.95|435.15|437.72|434.92|438.03|435.23|437.72|434.92|0
1649294220000|2022-04-07 01:17:00|437.8|435|437.72|434.92|437.8|435|437.72|434.92|0
1649294230000|2022-04-07 01:17:10|437.87|435.07|438.18|435.38|438.18|435.38|437.87|435.07|0
1649294240000|2022-04-07 01:17:20|438.33|435.53|438.33|435.53|438.33|435.53|438.33|435.53|0
1649294250000|2022-04-07 01:17:30|438.26|435.46|438.33|435.53|438.33|435.53|438.26|435.46|0
1649294260000|2022-04-07 01:17:40|438.49|435.69|438.33|435.53|438.49|435.69|438.33|435.53|0
1649294280000|2022-04-07 01:18:00|438.49|435.69|438.18|435.38|438.49|435.69|438.18|435.38|0
1649294290000|2022-04-07 01:18:10|438.33|435.53|438.49|435.69|438.49|435.69|438.33|435.53|0
1649294300000|2022-04-07 01:18:20|438.57|435.77|438.49|435.69|438.64|435.84|438.49|435.69|0
1649294310000|2022-04-07 01:18:30|438.57|435.77|438.64|435.84|438.64|435.84|438.57|435.77|0
1649294340000|2022-04-07 01:19:00|438.33|435.53|438.33|435.53|438.33|435.53|438.33|435.53|0
1649294350000|2022-04-07 01:19:10|438.18|435.38|438.49|435.69|438.49|435.69|438.18|435.38|0
1649294370000|2022-04-07 01:19:30|438.33|435.53|438.33|435.53|438.41|435.61|438.33|435.53|0
1649294380000|2022-04-07 01:19:40|438.49|435.69|438.49|435.69|438.49|435.69|438.49|435.69|0
1649294390000|2022-04-07 01:19:50|438.33|435.53|438.41|435.61|438.41|435.61|438.33|435.53|0
1649294400000|2022-04-07 01:20:00|438.33|435.53|438.18|435.38|438.33|435.53|438.18|435.38|0
1649294420000|2022-04-07 01:20:20|438.02|435.22|438.18|435.38|438.18|435.38|438.02|435.22|0
1649294430000|2022-04-07 01:20:30|438.02|435.22|438.02|435.22|438.02|435.22|438.02|435.22|0
1649294440000|2022-04-07 01:20:40|438.1|435.3|438.02|435.22|438.1|435.3|438.02|435.22|0
1649294450000|2022-04-07 01:20:50|438.1|435.3|438.33|435.53|438.33|435.53|438.1|435.3|0
1649294470000|2022-04-07 01:21:10|438.18|435.38|438.18|435.38|438.18|435.38|438.18|435.38|0
1649294480000|2022-04-07 01:21:20|438.33|435.53|438.33|435.53|438.33|435.53|438.33|435.53|0
1649294500000|2022-04-07 01:21:40|438.41|435.61|438.49|435.69|438.49|435.69|438.41|435.61|0
1649294510000|2022-04-07 01:21:50|438.41|435.61|438.33|435.53|438.41|435.61|438.33|435.53|0
1649294540000|2022-04-07 01:22:20|438.41|435.61|438.49|435.69|438.49|435.69|438.33|435.53|0
1649294550000|2022-04-07 01:22:30|438.64|435.84|438.64|435.84|438.64|435.84|438.64|435.84|0
1649294590000|2022-04-07 01:23:10|438.72|435.92|438.49|435.69|438.72|435.92|438.49|435.69|0
1649294600000|2022-04-07 01:23:20|438.41|435.61|438.49|435.69|438.49|435.69|438.41|435.61|0
1649294610000|2022-04-07 01:23:30|438.57|435.77|438.49|435.69|438.64|435.84|438.49|435.69|0
1649294620000|2022-04-07 01:23:40|438.64|435.84|438.64|435.84|438.64|435.84|438.64|435.84|0
1649294650000|2022-04-07 01:24:10|438.8|436|438.8|436|438.8|436|438.8|436|0
1649294660000|2022-04-07 01:24:20|439.26|436.46|439.11|436.31|439.26|436.46|439.11|436.31|0
1649294670000|2022-04-07 01:24:30|439.19|436.39|439.11|436.31|439.19|436.39|439.11|436.31|0
1649294680000|2022-04-07 01:24:40|439.1|436.3|439.1|436.3|439.1|436.3|439.1|436.3|0
1649294710000|2022-04-07 01:25:10|439.26|436.46|439.57|436.77|439.57|436.77|439.26|436.46|0
1649294720000|2022-04-07 01:25:20|439.41|436.61|439.57|436.77|439.57|436.77|439.41|436.61|0
1649294730000|2022-04-07 01:25:30|439.41|436.61|439.41|436.61|439.57|436.77|439.41|436.61|0
1649294740000|2022-04-07 01:25:40|439.49|436.69|439.41|436.61|439.49|436.69|439.41|436.61|0
1649294750000|2022-04-07 01:25:50|439.57|436.77|440.03|437.23|440.03|437.23|439.57|436.77|0
1649294760000|2022-04-07 01:26:00|440.19|437.39|440.03|437.23|440.19|437.39|440.03|437.23|0
1649294770000|2022-04-07 01:26:10|439.88|437.08|439.88|437.08|439.88|437.08|439.88|437.08|0
1649294780000|2022-04-07 01:26:20|440.03|437.23|440.03|437.23|440.03|437.23|440.03|437.23|0
1649294790000|2022-04-07 01:26:30|439.88|437.08|439.88|437.08|439.88|437.08|439.88|437.08|0
1649294800000|2022-04-07 01:26:40|439.72|436.92|439.88|437.08|439.88|437.08|439.72|436.92|0
1649294810000|2022-04-07 01:26:50|439.72|436.92|439.72|436.92|439.72|436.92|439.72|436.92|0
1649294820000|2022-04-07 01:27:00|439.57|436.77|439.57|436.77|439.57|436.77|439.57|436.77|0
1649294830000|2022-04-07 01:27:10|439.41|436.61|439.41|436.61|439.41|436.61|439.41|436.61|0
1649294840000|2022-04-07 01:27:20|439.57|436.77|439.57|436.77|439.57|436.77|439.57|436.77|0
1649294850000|2022-04-07 01:27:30|439.65|436.85|439.72|436.92|439.72|436.92|439.65|436.85|0
1649294860000|2022-04-07 01:27:40|439.88|437.08|439.72|436.92|439.88|437.08|439.72|436.92|0
1649294870000|2022-04-07 01:27:50|439.88|437.08|439.72|436.92|439.88|437.08|439.72|436.92|0
1649294880000|2022-04-07 01:28:00|439.88|437.08|439.88|437.08|439.88|437.08|439.88|437.08|0
1649294910000|2022-04-07 01:28:30|439.72|436.92|439.72|436.92|439.72|436.92|439.72|436.92|0
1649294920000|2022-04-07 01:28:40|439.88|437.08|439.88|437.08|439.88|437.08|439.88|437.08|0
1649294930000|2022-04-07 01:28:50|440.03|437.23|440.03|437.23|440.03|437.23|440.03|437.23|0
1649294940000|2022-04-07 01:29:00|439.88|437.08|440.03|437.23|440.03|437.23|439.88|437.08|0
1649294950000|2022-04-07 01:29:10|440.19|437.39|440.19|437.39|440.19|437.39|440.19|437.39|0
1649294960000|2022-04-07 01:29:20|440.34|437.54|440.34|437.54|440.34|437.54|440.34|437.54|0
1649294970000|2022-04-07 01:29:30|440.19|437.39|440.03|437.23|440.19|437.39|440.03|437.23|0
1649294980000|2022-04-07 01:29:40|439.88|437.08|440.03|437.23|440.03|437.23|439.88|437.08|0
1649294990000|2022-04-07 01:29:50|440.19|437.39|440.19|437.39|440.19|437.39|440.19|437.39|0
1649295000000|2022-04-07 01:30:00|440.34|437.54|440.34|437.54|440.34|437.54|440.34|437.54|0
1649295010000|2022-04-07 01:30:10|440.19|437.39|440.5|437.7|440.5|437.7|440.19|437.39|0
1649295040000|2022-04-07 01:30:40|440.58|437.78|440.65|437.85|440.65|437.85|440.58|437.78|0
1649295050000|2022-04-07 01:30:50|440.81|438.01|440.73|437.93|440.81|438.01|440.65|437.85|0
1649295060000|2022-04-07 01:31:00|440.65|437.85|440.34|437.54|440.65|437.85|440.34|437.54|0
1649295070000|2022-04-07 01:31:10|440.5|437.7|440.19|437.39|440.5|437.7|440.19|437.39|0
1649295080000|2022-04-07 01:31:20|440.11|437.31|440.11|437.31|440.11|437.31|440.11|437.31|0
1649295090000|2022-04-07 01:31:30|440.19|437.39|440.19|437.39|440.19|437.39|440.19|437.39|0
1649295100000|2022-04-07 01:31:40|440.03|437.23|439.96|437.16|440.03|437.23|439.88|437.08|0
1649295110000|2022-04-07 01:31:50|440.03|437.23|439.88|437.08|440.03|437.23|439.88|437.08|0
1649295120000|2022-04-07 01:32:00|439.72|436.92|439.72|436.92|439.72|436.92|439.72|436.92|0
1649295140000|2022-04-07 01:32:20|439.88|437.08|439.88|437.08|439.88|437.08|439.88|437.08|0
1649295150000|2022-04-07 01:32:30|439.72|436.92|439.8|437|439.8|437|439.72|436.92|0
1649295160000|2022-04-07 01:32:40|439.88|437.08|439.88|437.08|439.88|437.08|439.88|437.08|0
1649295170000|2022-04-07 01:32:50|440.03|437.23|440.19|437.39|440.19|437.39|440.03|437.23|0
1649295180000|2022-04-07 01:33:00|440.03|437.23|439.88|437.08|440.03|437.23|439.88|437.08|0
1649295200000|2022-04-07 01:33:20|440.03|437.23|440.03|437.23|440.03|437.23|440.03|437.23|0
1649295210000|2022-04-07 01:33:30|439.88|437.08|439.72|436.92|439.88|437.08|439.65|436.85|0
1649295220000|2022-04-07 01:33:40|439.57|436.77|439.41|436.61|439.57|436.77|439.41|436.61|0
1649295230000|2022-04-07 01:33:50|439.57|436.77|439.57|436.77|439.72|436.92|439.57|436.77|0
1649295240000|2022-04-07 01:34:00|439.41|436.61|439.41|436.61|439.57|436.77|439.41|436.61|0
1649295250000|2022-04-07 01:34:10|439.26|436.46|439.26|436.46|439.26|436.46|439.26|436.46|0
1649295260000|2022-04-07 01:34:20|439.1|436.3|439.26|436.46|439.26|436.46|439.1|436.3|0
1649295270000|2022-04-07 01:34:30|439.1|436.3|439.1|436.3|439.1|436.3|439.03|436.23|0
1649295280000|2022-04-07 01:34:40|439.26|436.46|439.26|436.46|439.26|436.46|439.26|436.46|0
1649295290000|2022-04-07 01:34:50|439.1|436.3|439.18|436.38|439.18|436.38|439.1|436.3|0
1649295300000|2022-04-07 01:35:00|439.41|436.61|439.1|436.3|439.41|436.61|439.1|436.3|0
1649295310000|2022-04-07 01:35:10|438.95|436.15|439.1|436.3|439.1|436.3|438.95|436.15|0
1649295320000|2022-04-07 01:35:20|439.18|436.38|439.41|436.61|439.41|436.61|439.18|436.38|0
1649295330000|2022-04-07 01:35:30|439.26|436.46|439.26|436.46|439.26|436.46|439.26|436.46|0
1649295350000|2022-04-07 01:35:50|439.1|436.3|438.95|436.15|439.1|436.3|438.95|436.15|0
1649295360000|2022-04-07 01:36:00|438.79|435.99|439.03|436.23|439.03|436.23|438.79|435.99|0
1649295370000|2022-04-07 01:36:10|438.95|436.15|438.95|436.15|438.95|436.15|438.95|436.15|0
1649295380000|2022-04-07 01:36:20|438.79|435.99|439.1|436.3|439.1|436.3|438.79|435.99|0
1649295390000|2022-04-07 01:36:30|439.26|436.46|439.26|436.46|439.26|436.46|439.26|436.46|0
1649295400000|2022-04-07 01:36:40|439.18|436.38|439.26|436.46|439.26|436.46|439.1|436.3|0
1649295410000|2022-04-07 01:36:50|439.41|436.61|439.34|436.54|439.41|436.61|439.26|436.46|0
1649295420000|2022-04-07 01:37:00|439.26|436.46|439.26|436.46|439.26|436.46|439.26|436.46|0
1649295440000|2022-04-07 01:37:20|439.18|436.38|439.1|436.3|439.26|436.46|439.1|436.3|0
1649295450000|2022-04-07 01:37:30|438.95|436.15|439.1|436.3|439.1|436.3|438.79|435.99|0
1649295460000|2022-04-07 01:37:40|438.95|436.15|438.87|436.07|438.95|436.15|438.87|436.07|0
1649295470000|2022-04-07 01:37:50|438.79|435.99|438.79|435.99|438.95|436.15|438.79|435.99|0
1649295480000|2022-04-07 01:38:00|438.64|435.84|438.64|435.84|438.64|435.84|438.64|435.84|0
1649295490000|2022-04-07 01:38:10|438.56|435.76|438.48|435.68|438.56|435.76|438.48|435.68|0
1649295500000|2022-04-07 01:38:20|438.64|435.84|438.64|435.84|438.64|435.84|438.64|435.84|0
1649295510000|2022-04-07 01:38:30|438.79|435.99|438.79|435.99|438.79|435.99|438.64|435.84|0
1649295520000|2022-04-07 01:38:40|438.64|435.84|438.56|435.76|438.64|435.84|438.48|435.68|0
1649295530000|2022-04-07 01:38:50|438.48|435.68|438.64|435.84|438.64|435.84|438.48|435.68|0
1649295540000|2022-04-07 01:39:00|438.72|435.92|438.64|435.84|438.72|435.92|438.64|435.84|0
1649295560000|2022-04-07 01:39:20|438.56|435.76|438.64|435.84|438.64|435.84|438.56|435.76|0
1649295570000|2022-04-07 01:39:30|438.79|435.99|438.79|435.99|438.79|435.99|438.79|435.99|0
1649295580000|2022-04-07 01:39:40|438.72|435.92|438.48|435.68|438.72|435.92|438.48|435.68|0
1649295590000|2022-04-07 01:39:50|438.64|435.84|438.64|435.84|438.64|435.84|438.64|435.84|0
1649295600000|2022-04-07 01:40:00|438.48|435.68|438.17|435.37|438.48|435.68|438.17|435.37|0
1649295610000|2022-04-07 01:40:10|438.33|435.53|438.17|435.37|438.33|435.53|438.17|435.37|0
1649295620000|2022-04-07 01:40:20|438.33|435.53|438.48|435.68|438.48|435.68|438.33|435.53|0
1649295630000|2022-04-07 01:40:30|438.33|435.53|438.33|435.53|438.48|435.68|438.33|435.53|0
1649295640000|2022-04-07 01:40:40|438.48|435.68|438.33|435.53|438.48|435.68|438.33|435.53|0
1649295650000|2022-04-07 01:40:50|438.48|435.68|438.33|435.53|438.48|435.68|438.33|435.53|0
1649295660000|2022-04-07 01:41:00|438.48|435.68|438.33|435.53|438.48|435.68|438.33|435.53|0
1649295670000|2022-04-07 01:41:10|438.41|435.61|438.33|435.53|438.41|435.61|438.33|435.53|0
1649295680000|2022-04-07 01:41:20|438.48|435.68|438.33|435.53|438.48|435.68|438.33|435.53|0
1649295690000|2022-04-07 01:41:30|438.17|435.37|437.86|435.06|438.17|435.37|437.86|435.06|0
1649295700000|2022-04-07 01:41:40|438.02|435.22|438.02|435.22|438.02|435.22|438.02|435.22|0
1649295710000|2022-04-07 01:41:50|438.1|435.3|438.1|435.3|438.1|435.3|438.1|435.3|0
1649295720000|2022-04-07 01:42:00|438.02|435.22|437.71|434.91|438.02|435.22|437.71|434.91|0
1649295730000|2022-04-07 01:42:10|437.86|435.06|437.86|435.06|437.86|435.06|437.86|435.06|0
1649295740000|2022-04-07 01:42:20|437.71|434.91|437.86|435.06|437.86|435.06|437.71|434.91|0
1649295750000|2022-04-07 01:42:30|437.71|434.91|437.24|434.44|437.71|434.91|437.24|434.44|0
1649295760000|2022-04-07 01:42:40|437.09|434.29|437.24|434.44|437.24|434.44|437.09|434.29|0
1649295770000|2022-04-07 01:42:50|437.09|434.29|436.93|434.13|437.09|434.29|436.93|434.13|0
1649295780000|2022-04-07 01:43:00|437.09|434.29|437.09|434.29|437.09|434.29|437.09|434.29|0
1649295790000|2022-04-07 01:43:10|437.24|434.44|436.93|434.13|437.24|434.44|436.93|434.13|0
1649295810000|2022-04-07 01:43:30|437.09|434.29|437.24|434.44|437.24|434.44|437.09|434.29|0
1649295820000|2022-04-07 01:43:40|437.17|434.37|437.17|434.37|437.17|434.37|437.17|434.37|0
1649295830000|2022-04-07 01:43:50|437.24|434.44|437.24|434.44|437.24|434.44|437.24|434.44|0
1649295860000|2022-04-07 01:44:20|437.17|434.37|437.09|434.29|437.17|434.37|436.93|434.13|0
1649295870000|2022-04-07 01:44:30|436.93|434.13|436.78|433.98|436.93|434.13|436.78|433.98|0
1649295880000|2022-04-07 01:44:40|436.63|433.83|436.32|433.52|436.63|433.83|436.32|433.52|0
1649295890000|2022-04-07 01:44:50|436.16|433.36|436.24|433.44|436.32|433.52|436.16|433.36|0
1649295900000|2022-04-07 01:45:00|435.85|433.05|435.39|432.59|435.85|433.05|435.39|432.59|0
1649295910000|2022-04-07 01:45:10|435.55|432.75|435.7|432.9|435.7|432.9|435.55|432.75|0
1649295920000|2022-04-07 01:45:20|435.63|432.83|435.39|432.59|435.63|432.83|435.39|432.59|0
1649295930000|2022-04-07 01:45:30|435.55|432.75|435.55|432.75|435.55|432.75|435.39|432.59|0
1649295940000|2022-04-07 01:45:40|435.39|432.59|435.32|432.52|435.55|432.75|435.32|432.52|0
1649295950000|2022-04-07 01:45:50|435.39|432.59|434.93|432.13|435.39|432.59|434.93|432.13|0
1649295960000|2022-04-07 01:46:00|435.08|432.28|434.93|432.13|435.08|432.28|434.93|432.13|0
1649295970000|2022-04-07 01:46:10|434.78|431.98|434.78|431.98|434.78|431.98|434.62|431.82|0
1649295980000|2022-04-07 01:46:20|434.86|432.06|434.78|431.98|434.86|432.06|434.78|431.98|0
1649295990000|2022-04-07 01:46:30|434.62|431.82|434.78|431.98|434.78|431.98|434.62|431.82|0
1649296000000|2022-04-07 01:46:40|434.93|432.13|434.78|431.98|434.93|432.13|434.62|431.82|0
1649296010000|2022-04-07 01:46:50|434.62|431.82|434.16|431.36|434.62|431.82|434.16|431.36|0
1649296020000|2022-04-07 01:47:00|434.32|431.52|434.47|431.67|434.47|431.67|434.32|431.52|0
1649296030000|2022-04-07 01:47:10|434.62|431.82|434.78|431.98|434.78|431.98|434.62|431.82|0
1649296040000|2022-04-07 01:47:20|434.7|431.9|434.78|431.98|434.78|431.98|434.7|431.9|0
1649296050000|2022-04-07 01:47:30|434.93|432.13|434.93|432.13|434.93|432.13|434.93|432.13|0
1649296060000|2022-04-07 01:47:40|435.08|432.28|435.24|432.44|435.24|432.44|435.08|432.28|0
1649296070000|2022-04-07 01:47:50|434.93|432.13|435.01|432.21|435.01|432.21|434.93|432.13|0
1649296080000|2022-04-07 01:48:00|434.93|432.13|434.93|432.13|434.93|432.13|434.78|431.98|0
1649296090000|2022-04-07 01:48:10|434.78|431.98|434.93|432.13|434.93|432.13|434.78|431.98|0
1649296100000|2022-04-07 01:48:20|435.08|432.28|435.08|432.28|435.08|432.28|435.08|432.28|0
1649296110000|2022-04-07 01:48:30|435.24|432.44|435.39|432.59|435.39|432.59|435.24|432.44|0
1649296120000|2022-04-07 01:48:40|435.55|432.75|435.55|432.75|435.55|432.75|435.55|432.75|0
1649296130000|2022-04-07 01:48:50|435.39|432.59|435.39|432.59|435.39|432.59|435.39|432.59|0
1649296140000|2022-04-07 01:49:00|435.55|432.75|435.55|432.75|435.55|432.75|435.39|432.59|0
1649296150000|2022-04-07 01:49:10|435.39|432.59|435.39|432.59|435.47|432.67|435.39|432.59|0
1649296160000|2022-04-07 01:49:20|435.32|432.52|435.24|432.44|435.39|432.59|435.24|432.44|0
1649296170000|2022-04-07 01:49:30|435.39|432.59|435.01|432.21|435.39|432.59|435.01|432.21|0
1649296180000|2022-04-07 01:49:40|435.08|432.28|436.62|433.82|436.78|433.98|435.08|432.28|0
1649296190000|2022-04-07 01:49:50|436.47|433.67|436.16|433.36|436.62|433.82|436.16|433.36|0
1649296200000|2022-04-07 01:50:00|436.01|433.21|435.85|433.05|436.01|433.21|435.85|433.05|0
1649296210000|2022-04-07 01:50:10|436.01|433.21|436.16|433.36|436.32|433.52|436.01|433.21|0
1649296220000|2022-04-07 01:50:20|436.32|433.52|436.55|433.75|436.55|433.75|436.32|433.52|0
1649296230000|2022-04-07 01:50:30|436.47|433.67|436.32|433.52|436.47|433.67|436.32|433.52|0
1649296240000|2022-04-07 01:50:40|436.47|433.67|436.01|433.21|436.47|433.67|436.01|433.21|0
1649296260000|2022-04-07 01:51:00|436.16|433.36|436.16|433.36|436.16|433.36|436.16|433.36|0
1649296270000|2022-04-07 01:51:10|436.31|433.51|436.31|433.51|436.31|433.51|436.31|433.51|0
1649296280000|2022-04-07 01:51:20|436.16|433.36|435.85|433.05|436.16|433.36|435.85|433.05|0
1649296290000|2022-04-07 01:51:30|436.01|433.21|436.01|433.21|436.01|433.21|436.01|433.21|0
1649296320000|2022-04-07 01:52:00|436.16|433.36|436.16|433.36|436.16|433.36|436.16|433.36|0
1649296330000|2022-04-07 01:52:10|436.31|433.51|436.47|433.67|436.62|433.82|436.31|433.51|0
1649296340000|2022-04-07 01:52:20|436.62|433.82|436.78|433.98|436.78|433.98|436.62|433.82|0
1649296360000|2022-04-07 01:52:40|436.62|433.82|436.86|434.06|436.86|434.06|436.62|433.82|0
1649296370000|2022-04-07 01:52:50|436.93|434.13|436.78|433.98|436.93|434.13|436.78|433.98|0
1649296380000|2022-04-07 01:53:00|436.62|433.82|436.78|433.98|436.78|433.98|436.62|433.82|0
1649296390000|2022-04-07 01:53:10|436.93|434.13|436.93|434.13|436.93|434.13|436.93|434.13|0
1649296400000|2022-04-07 01:53:20|436.78|433.98|436.78|433.98|436.78|433.98|436.78|433.98|0
1649296410000|2022-04-07 01:53:30|436.86|434.06|436.78|433.98|436.86|434.06|436.78|433.98|0
1649296420000|2022-04-07 01:53:40|436.93|434.13|436.93|434.13|436.93|434.13|436.93|434.13|0
1649296430000|2022-04-07 01:53:50|436.78|433.98|436.78|433.98|436.78|433.98|436.78|433.98|0
1649296450000|2022-04-07 01:54:10|436.62|433.82|436.62|433.82|436.62|433.82|436.62|433.82|0
1649296460000|2022-04-07 01:54:20|436.7|433.9|436.78|433.98|436.78|433.98|436.7|433.9|0
1649296470000|2022-04-07 01:54:30|436.62|433.82|436.62|433.82|436.7|433.9|436.62|433.82|0
1649296480000|2022-04-07 01:54:40|436.55|433.75|436.55|433.75|436.55|433.75|436.55|433.75|0
1649296490000|2022-04-07 01:54:50|436.62|433.82|436.47|433.67|436.62|433.82|436.47|433.67|0
1649296500000|2022-04-07 01:55:00|436.31|433.51|436.47|433.67|436.47|433.67|436.31|433.51|0
1649296530000|2022-04-07 01:55:30|435.78|432.98|436|433.2|436|433.2|435.78|432.98|0
1649296580000|2022-04-07 01:56:20|435.85|433.05|435.85|433.05|435.85|433.05|435.78|432.98|0
1649296590000|2022-04-07 01:56:30|436|433.2|436|433.2|436|433.2|436|433.2|0
1649296600000|2022-04-07 01:56:40|436.31|433.51|436.31|433.51|436.31|433.51|436.31|433.51|0
1649296610000|2022-04-07 01:56:50|436.16|433.36|436.24|433.44|436.24|433.44|436.16|433.36|0
1649296620000|2022-04-07 01:57:00|436.31|433.51|436.47|433.67|436.47|433.67|436.31|433.51|0
1649296640000|2022-04-07 01:57:20|436.62|433.82|436.62|433.82|436.62|433.82|436.62|433.82|0
1649296650000|2022-04-07 01:57:30|436.47|433.67|436.31|433.51|436.47|433.67|436.31|433.51|0
1649296660000|2022-04-07 01:57:40|436.47|433.67|436.47|433.67|436.47|433.67|436.47|433.67|0
1649296670000|2022-04-07 01:57:50|436.39|433.59|436.55|433.75|436.55|433.75|436.39|433.59|0
1649296680000|2022-04-07 01:58:00|436.47|433.67|436.47|433.67|436.47|433.67|436.47|433.67|0
1649296690000|2022-04-07 01:58:10|436.16|433.36|436.16|433.36|436.16|433.36|436.16|433.36|0
1649296700000|2022-04-07 01:58:20|436.24|433.44|436.47|433.67|436.47|433.67|436.24|433.44|0
1649296710000|2022-04-07 01:58:30|436.39|433.59|436.47|433.67|436.47|433.67|436.39|433.59|0
1649296720000|2022-04-07 01:58:40|436.31|433.51|436.47|433.67|436.47|433.67|436.31|433.51|0
1649296730000|2022-04-07 01:58:50|436.31|433.51|436.39|433.59|436.39|433.59|436.31|433.51|0
1649296740000|2022-04-07 01:59:00|436.47|433.67|436.47|433.67|436.47|433.67|436.47|433.67|0
1649296750000|2022-04-07 01:59:10|436.55|433.75|436.62|433.82|436.62|433.82|436.55|433.75|0
1649296760000|2022-04-07 01:59:20|436.77|433.97|436.93|434.13|436.93|434.13|436.77|433.97|0
1649296780000|2022-04-07 01:59:40|436.77|433.97|436.77|433.97|436.85|434.05|436.77|433.97|0
1649296790000|2022-04-07 01:59:50|436.62|433.82|436.62|433.82|436.62|433.82|436.62|433.82|0
1649296800000|2022-04-07 02:00:00|436.77|433.97|436.47|433.67|436.77|433.97|436.47|433.67|0
1649296810000|2022-04-07 02:00:10|436.62|433.82|436.62|433.82|436.77|433.97|436.62|433.82|0
1649296820000|2022-04-07 02:00:20|436.55|433.75|436.47|433.67|436.62|433.82|436.47|433.67|0
1649296830000|2022-04-07 02:00:30|436.62|433.82|436.62|433.82|436.62|433.82|436.62|433.82|0
1649296840000|2022-04-07 02:00:40|436.55|433.75|436.77|433.97|436.77|433.97|436.55|433.75|0
1649296850000|2022-04-07 02:00:50|436.62|433.82|436.62|433.82|436.62|433.82|436.62|433.82|0
1649296860000|2022-04-07 02:01:00|436.77|433.97|436.77|433.97|436.77|433.97|436.77|433.97|0
1649296870000|2022-04-07 02:01:10|436.62|433.82|436.62|433.82|436.62|433.82|436.62|433.82|0
1649296880000|2022-04-07 02:01:20|436.47|433.67|436.47|433.67|436.47|433.67|436.47|433.67|0
1649296890000|2022-04-07 02:01:30|436.31|433.51|436.31|433.51|436.31|433.51|436.31|433.51|0
1649296900000|2022-04-07 02:01:40|436.47|433.67|436.47|433.67|436.47|433.67|436.47|433.67|0
1649296910000|2022-04-07 02:01:50|436.62|433.82|436.62|433.82|436.62|433.82|436.62|433.82|0
1649296920000|2022-04-07 02:02:00|436.47|433.67|436.62|433.82|436.62|433.82|436.31|433.51|0
1649296930000|2022-04-07 02:02:10|436.77|433.97|436.93|434.13|436.93|434.13|436.77|433.97|0
1649296940000|2022-04-07 02:02:20|436.85|434.05|436.93|434.13|436.93|434.13|436.85|434.05|0
1649296950000|2022-04-07 02:02:30|437.08|434.28|437.08|434.28|437.08|434.28|437.08|434.28|0
1649296960000|2022-04-07 02:02:40|437.01|434.21|437.08|434.28|437.08|434.28|437.01|434.21|0
1649296970000|2022-04-07 02:02:50|436.93|434.13|436.93|434.13|436.93|434.13|436.93|434.13|0
1649296980000|2022-04-07 02:03:00|437.08|434.28|436.93|434.13|437.08|434.28|436.93|434.13|0
1649296990000|2022-04-07 02:03:10|437.08|434.28|437.39|434.59|437.39|434.59|437.08|434.28|0
1649297000000|2022-04-07 02:03:20|437.32|434.52|437.24|434.44|437.39|434.59|437.24|434.44|0
1649297010000|2022-04-07 02:03:30|437.39|434.59|437.39|434.59|437.54|434.74|437.39|434.59|0
1649297020000|2022-04-07 02:03:40|437.24|434.44|437.24|434.44|437.24|434.44|437.24|434.44|0
1649297030000|2022-04-07 02:03:50|437.54|434.74|437.54|434.74|437.7|434.9|437.54|434.74|0
1649297040000|2022-04-07 02:04:00|437.47|434.67|437.39|434.59|437.47|434.67|437.39|434.59|0
1649297050000|2022-04-07 02:04:10|437.24|434.44|437.39|434.59|437.39|434.59|437.24|434.44|0
1649297060000|2022-04-07 02:04:20|437.54|434.74|437.39|434.59|437.54|434.74|437.39|434.59|0
1649297070000|2022-04-07 02:04:30|437.54|434.74|437.54|434.74|437.54|434.74|437.54|434.74|0
1649297080000|2022-04-07 02:04:40|437.47|434.67|437.39|434.59|437.47|434.67|437.39|434.59|0
1649297090000|2022-04-07 02:04:50|437.54|434.74|437.54|434.74|437.54|434.74|437.54|434.74|0
1649297100000|2022-04-07 02:05:00|437.85|435.05|437.7|434.9|437.85|435.05|437.7|434.9|0
1649297110000|2022-04-07 02:05:10|437.54|434.74|437.62|434.82|437.62|434.82|437.54|434.74|0
1649297120000|2022-04-07 02:05:20|437.7|434.9|437.7|434.9|437.7|434.9|437.54|434.74|0
1649297140000|2022-04-07 02:05:40|437.85|435.05|437.85|435.05|437.85|435.05|437.85|435.05|0
1649297150000|2022-04-07 02:05:50|437.7|434.9|437.7|434.9|437.7|434.9|437.7|434.9|0
1649297160000|2022-04-07 02:06:00|437.85|435.05|437.78|434.98|437.85|435.05|437.7|434.9|0
1649297170000|2022-04-07 02:06:10|437.85|435.05|437.85|435.05|437.85|435.05|437.85|435.05|0
1649297180000|2022-04-07 02:06:20|438.01|435.21|437.85|435.05|438.01|435.21|437.85|435.05|0
1649297190000|2022-04-07 02:06:30|437.7|434.9|437.7|434.9|437.7|434.9|437.7|434.9|0
1649297200000|2022-04-07 02:06:40|437.47|434.67|437.54|434.74|437.54|434.74|437.47|434.67|0
1649297210000|2022-04-07 02:06:50|437.39|434.59|437.39|434.59|437.39|434.59|437.23|434.43|0
1649297220000|2022-04-07 02:07:00|437.32|434.52|437.23|434.43|437.32|434.52|437.23|434.43|0
1649297230000|2022-04-07 02:07:10|437.16|434.36|437.08|434.28|437.16|434.36|437.08|434.28|0
1649297240000|2022-04-07 02:07:20|437.23|434.43|437.39|434.59|437.39|434.59|437.23|434.43|0
1649297250000|2022-04-07 02:07:30|437.31|434.51|437.31|434.51|437.31|434.51|437.31|434.51|0
1649297260000|2022-04-07 02:07:40|437.23|434.43|437.23|434.43|437.23|434.43|437.23|434.43|0
1649297280000|2022-04-07 02:08:00|437.39|434.59|437.39|434.59|437.39|434.59|437.39|434.59|0
1649297290000|2022-04-07 02:08:10|437.54|434.74|437.54|434.74|437.54|434.74|437.54|434.74|0
1649297300000|2022-04-07 02:08:20|437.7|434.9|437.7|434.9|437.7|434.9|437.7|434.9|0
1649297310000|2022-04-07 02:08:30|437.78|434.98|437.54|434.74|437.78|434.98|437.54|434.74|0
1649297320000|2022-04-07 02:08:40|437.62|434.82|437.7|434.9|437.7|434.9|437.54|434.74|0
1649297330000|2022-04-07 02:08:50|437.62|434.82|437.54|434.74|437.62|434.82|437.54|434.74|0
1649297340000|2022-04-07 02:09:00|437.7|434.9|437.7|434.9|437.7|434.9|437.7|434.9|0
1649297350000|2022-04-07 02:09:10|437.54|434.74|437.54|434.74|437.54|434.74|437.54|434.74|0
1649297360000|2022-04-07 02:09:20|437.39|434.59|437.54|434.74|437.54|434.74|437.39|434.59|0
1649297370000|2022-04-07 02:09:30|437.7|434.9|437.7|434.9|437.7|434.9|437.7|434.9|0
1649297390000|2022-04-07 02:09:50|437.85|435.05|437.85|435.05|437.85|435.05|437.85|435.05|0
1649297400000|2022-04-07 02:10:00|437.7|434.9|437.7|434.9|437.7|434.9|437.7|434.9|0
1649297410000|2022-04-07 02:10:10|437.54|434.74|437.54|434.74|437.7|434.9|437.54|434.74|0
1649297420000|2022-04-07 02:10:20|437.7|434.9|437.54|434.74|437.7|434.9|437.54|434.74|0
1649297430000|2022-04-07 02:10:30|437.7|434.9|437.7|434.9|437.7|434.9|437.7|434.9|0
1649297440000|2022-04-07 02:10:40|437.54|434.74|437.54|434.74|437.54|434.74|437.39|434.59|0
1649297450000|2022-04-07 02:10:50|437.7|434.9|437.7|434.9|437.7|434.9|437.7|434.9|0
1649297460000|2022-04-07 02:11:00|437.78|434.98|437.85|435.05|437.85|435.05|437.78|434.98|0
1649297470000|2022-04-07 02:11:10|438.01|435.21|437.85|435.05|438.01|435.21|437.85|435.05|0
1649297480000|2022-04-07 02:11:20|437.7|434.9|437.7|434.9|437.7|434.9|437.7|434.9|0
1649297500000|2022-04-07 02:11:40|437.62|434.82|437.7|434.9|437.7|434.9|437.54|434.74|0
1649297520000|2022-04-07 02:12:00|437.85|435.05|437.54|434.74|437.85|435.05|437.54|434.74|0
1649297530000|2022-04-07 02:12:10|437.7|434.9|437.7|434.9|437.7|434.9|437.7|434.9|0
1649297540000|2022-04-07 02:12:20|437.78|434.98|437.7|434.9|437.78|434.98|437.7|434.9|0
1649297550000|2022-04-07 02:12:30|437.54|434.74|437.7|434.9|437.7|434.9|437.54|434.74|0
1649297560000|2022-04-07 02:12:40|437.54|434.74|437.39|434.59|437.54|434.74|437.39|434.59|0
1649297570000|2022-04-07 02:12:50|437.23|434.43|437.39|434.59|437.39|434.59|437.23|434.43|0
1649297580000|2022-04-07 02:13:00|437.23|434.43|437.23|434.43|437.23|434.43|437.08|434.28|0
1649297590000|2022-04-07 02:13:10|437.39|434.59|437.39|434.59|437.39|434.59|437.39|434.59|0
1649297610000|2022-04-07 02:13:30|437.54|434.74|437.54|434.74|437.54|434.74|437.54|434.74|0
1649297620000|2022-04-07 02:13:40|437.39|434.59|437.54|434.74|437.54|434.74|437.39|434.59|0
1649297630000|2022-04-07 02:13:50|437.62|434.82|437.54|434.74|437.62|434.82|437.54|434.74|0
1649297650000|2022-04-07 02:14:10|437.39|434.59|437.39|434.59|437.39|434.59|437.39|434.59|0
1649297700000|2022-04-07 02:15:00|437.54|434.74|437.54|434.74|437.7|434.9|437.54|434.74|0
1649297710000|2022-04-07 02:15:10|437.39|434.59|437.39|434.59|437.39|434.59|437.39|434.59|0
1649297720000|2022-04-07 02:15:20|437.23|434.43|437.39|434.59|437.39|434.59|437.23|434.43|0
1649297730000|2022-04-07 02:15:30|437.23|434.43|437.39|434.59|437.39|434.59|437.23|434.43|0
1649297750000|2022-04-07 02:15:50|437.54|434.74|437.69|434.89|437.69|434.89|437.54|434.74|0
1649297760000|2022-04-07 02:16:00|437.54|434.74|437.54|434.74|437.54|434.74|437.54|434.74|0
1649297770000|2022-04-07 02:16:10|437.69|434.89|437.69|434.89|437.69|434.89|437.69|434.89|0
1649297780000|2022-04-07 02:16:20|437.85|435.05|437.93|435.13|437.93|435.13|437.85|435.05|0
1649297790000|2022-04-07 02:16:30|438|435.2|438|435.2|438|435.2|437.85|435.05|0
1649297800000|2022-04-07 02:16:40|437.69|434.89|437.77|434.97|437.77|434.97|437.69|434.89|0
1649297810000|2022-04-07 02:16:50|437.69|434.89|437.54|434.74|437.69|434.89|437.54|434.74|0
1649297830000|2022-04-07 02:17:10|437.69|434.89|437.69|434.89|437.69|434.89|437.69|434.89|0
1649297840000|2022-04-07 02:17:20|437.77|434.97|437.77|434.97|437.77|434.97|437.77|434.97|0
1649297850000|2022-04-07 02:17:30|437.69|434.89|437.69|434.89|437.69|434.89|437.69|434.89|0
1649297860000|2022-04-07 02:17:40|437.85|435.05|437.69|434.89|437.85|435.05|437.69|434.89|0
1649297880000|2022-04-07 02:18:00|437.54|434.74|437.54|434.74|437.54|434.74|437.54|434.74|0
1649297890000|2022-04-07 02:18:10|437.69|434.89|437.69|434.89|437.69|434.89|437.69|434.89|0
1649297930000|2022-04-07 02:18:50|437.77|434.97|437.69|434.89|437.77|434.97|437.62|434.82|0
1649297950000|2022-04-07 02:19:10|437.62|434.82|437.54|434.74|437.62|434.82|437.54|434.74|0
1649297970000|2022-04-07 02:19:30|437.69|434.89|437.85|435.05|437.85|435.05|437.69|434.89|0
1649297990000|2022-04-07 02:19:50|437.69|434.89|437.69|434.89|437.69|434.89|437.69|434.89|0
1649298000000|2022-04-07 02:20:00|437.85|435.05|437.85|435.05|437.85|435.05|437.85|435.05|0
1649298010000|2022-04-07 02:20:10|437.69|434.89|437.69|434.89|437.69|434.89|437.69|434.89|0
1649298040000|2022-04-07 02:20:40|437.77|434.97|437.69|434.89|437.85|435.05|437.69|434.89|0
1649298050000|2022-04-07 02:20:50|437.85|435.05|437.85|435.05|437.85|435.05|437.85|435.05|0
1649298060000|2022-04-07 02:21:00|438|435.2|438|435.2|438|435.2|438|435.2|0
1649298080000|2022-04-07 02:21:20|437.85|435.05|437.85|435.05|437.85|435.05|437.85|435.05|0
1649298090000|2022-04-07 02:21:30|437.69|434.89|437.69|434.89|437.69|434.89|437.69|434.89|0
1649298110000|2022-04-07 02:21:50|437.54|434.74|437.69|434.89|437.69|434.89|437.54|434.74|0
1649298140000|2022-04-07 02:22:20|437.62|434.82|437.69|434.89|437.69|434.89|437.62|434.82|0
1649298160000|2022-04-07 02:22:40|437.62|434.82|437.54|434.74|437.62|434.82|437.54|434.74|0
1649298170000|2022-04-07 02:22:50|437.69|434.89|437.69|434.89|437.69|434.89|437.69|434.89|0
1649298180000|2022-04-07 02:23:00|437.54|434.74|437.54|434.74|437.62|434.82|437.54|434.74|0
1649298220000|2022-04-07 02:23:40|437.69|434.89|437.85|435.05|437.85|435.05|437.69|434.89|0
1649298270000|2022-04-07 02:24:30|438|435.2|437.85|435.05|438|435.2|437.85|435.05|0
1649298280000|2022-04-07 02:24:40|437.93|435.13|437.85|435.05|438|435.2|437.85|435.05|0
1649298290000|2022-04-07 02:24:50|437.69|434.89|437.69|434.89|437.69|434.89|437.69|434.89|0
1649298310000|2022-04-07 02:25:10|437.54|434.74|437.46|434.66|437.54|434.74|437.46|434.66|0
1649298320000|2022-04-07 02:25:20|437.54|434.74|437.38|434.58|437.54|434.74|437.38|434.58|0
1649298330000|2022-04-07 02:25:30|437.46|434.66|437.54|434.74|437.54|434.74|437.46|434.66|0
1649298340000|2022-04-07 02:25:40|437.38|434.58|437.54|434.74|437.54|434.74|437.38|434.58|0
1649298380000|2022-04-07 02:26:20|437.46|434.66|437.38|434.58|437.46|434.66|437.38|434.58|0
1649298390000|2022-04-07 02:26:30|437.46|434.66|437.38|434.58|437.46|434.66|437.38|434.58|0
1649298400000|2022-04-07 02:26:40|437.23|434.43|437.23|434.43|437.23|434.43|437.23|434.43|0
1649298420000|2022-04-07 02:27:00|437.38|434.58|437.38|434.58|437.38|434.58|437.38|434.58|0
1649298440000|2022-04-07 02:27:20|437.54|434.74|437.54|434.74|437.54|434.74|437.54|434.74|0
1649298450000|2022-04-07 02:27:30|437.62|434.82|437.69|434.89|437.69|434.89|437.62|434.82|0
1649298460000|2022-04-07 02:27:40|437.54|434.74|437.69|434.89|437.69|434.89|437.54|434.74|0
1649298470000|2022-04-07 02:27:50|437.62|434.82|437.54|434.74|437.62|434.82|437.54|434.74|0
1649298480000|2022-04-07 02:28:00|437.46|434.66|437.54|434.74|437.54|434.74|437.46|434.66|0
1649298500000|2022-04-07 02:28:20|437.38|434.58|437.38|434.58|437.38|434.58|437.38|434.58|0
1649298510000|2022-04-07 02:28:30|437.46|434.66|437.38|434.58|437.46|434.66|437.38|434.58|0
1649298520000|2022-04-07 02:28:40|437.54|434.74|437.69|434.89|437.69|434.89|437.54|434.74|0
1649298530000|2022-04-07 02:28:50|437.62|434.82|437.69|434.89|437.69|434.89|437.54|434.74|0
1649298540000|2022-04-07 02:29:00|437.54|434.74|437.54|434.74|437.54|434.74|437.54|434.74|0
1649298550000|2022-04-07 02:29:10|437.69|434.89|437.69|434.89|437.69|434.89|437.62|434.82|0
1649298600000|2022-04-07 02:30:00|437.54|434.74|437.23|434.43|437.54|434.74|437.23|434.43|0
1649298610000|2022-04-07 02:30:10|437.15|434.35|437.15|434.35|437.15|434.35|437.15|434.35|0
1649298620000|2022-04-07 02:30:20|437.07|434.27|436.92|434.12|437.07|434.27|436.92|434.12|0
1649298630000|2022-04-07 02:30:30|437|434.2|436.76|433.96|437|434.2|436.76|433.96|0
1649298640000|2022-04-07 02:30:40|436.61|433.81|436.45|433.65|436.61|433.81|436.3|433.5|0
1649298650000|2022-04-07 02:30:50|436.38|433.58|436.45|433.65|436.45|433.65|436.3|433.5|0
1649298660000|2022-04-07 02:31:00|436.3|433.5|436.61|433.81|436.61|433.81|436.3|433.5|0
1649298670000|2022-04-07 02:31:10|436.45|433.65|436.61|433.81|436.61|433.81|436.45|433.65|0
1649298680000|2022-04-07 02:31:20|436.53|433.73|436.45|433.65|436.53|433.73|436.45|433.65|0
1649298690000|2022-04-07 02:31:30|436.61|433.81|436.61|433.81|436.69|433.89|436.61|433.81|0
1649298700000|2022-04-07 02:31:40|436.53|433.73|436.61|433.81|436.61|433.81|436.53|433.73|0
1649298720000|2022-04-07 02:32:00|436.76|433.96|436.92|434.12|436.92|434.12|436.76|433.96|0
1649298730000|2022-04-07 02:32:10|436.76|433.96|436.92|434.12|436.92|434.12|436.76|433.96|0
1649298740000|2022-04-07 02:32:20|436.76|433.96|436.92|434.12|436.92|434.12|436.76|433.96|0
1649298770000|2022-04-07 02:32:50|436.76|433.96|436.76|433.96|436.76|433.96|436.76|433.96|0
1649298800000|2022-04-07 02:33:20|436.61|433.81|436.69|433.89|436.69|433.89|436.61|433.81|0
1649298810000|2022-04-07 02:33:30|436.76|433.96|436.92|434.12|436.92|434.12|436.76|433.96|0
1649298830000|2022-04-07 02:33:50|437.07|434.27|437.07|434.27|437.23|434.43|437.07|434.27|0
1649298850000|2022-04-07 02:34:10|437.15|434.35|437.22|434.42|437.22|434.42|437.15|434.35|0
1649298860000|2022-04-07 02:34:20|437.31|434.51|437.38|434.58|437.38|434.58|437.31|434.51|0
1649298870000|2022-04-07 02:34:30|437.31|434.51|437.22|434.42|437.31|434.51|437.22|434.42|0
1649298880000|2022-04-07 02:34:40|437.38|434.58|437.22|434.42|437.38|434.58|437.22|434.42|0
1649298890000|2022-04-07 02:34:50|437.31|434.51|437.22|434.42|437.38|434.58|437.22|434.42|0
1649298900000|2022-04-07 02:35:00|437.38|434.58|437.38|434.58|437.38|434.58|437.38|434.58|0
1649298920000|2022-04-07 02:35:20|437.53|434.73|437.53|434.73|437.53|434.73|437.53|434.73|0
1649298930000|2022-04-07 02:35:30|437.69|434.89|437.69|434.89|437.69|434.89|437.69|434.89|0
1649298940000|2022-04-07 02:35:40|437.53|434.73|437.53|434.73|437.53|434.73|437.53|434.73|0
1649298950000|2022-04-07 02:35:50|437.61|434.81|437.69|434.89|437.69|434.89|437.61|434.81|0
1649298960000|2022-04-07 02:36:00|438|435.2|438|435.2|438|435.2|438|435.2|0
1649298970000|2022-04-07 02:36:10|438.46|435.66|438.62|435.82|438.62|435.82|438.31|435.51|0
1649298980000|2022-04-07 02:36:20|438.77|435.97|438.77|435.97|438.77|435.97|438.62|435.82|0
1649298990000|2022-04-07 02:36:30|438.92|436.12|438.7|435.9|438.92|436.12|438.7|435.9|0
1649299000000|2022-04-07 02:36:40|438.77|435.97|438.7|435.9|438.77|435.97|438.7|435.9|0
1649299010000|2022-04-07 02:36:50|438.77|435.97|438.77|435.97|438.77|435.97|438.77|435.97|0
1649299020000|2022-04-07 02:37:00|438.92|436.12|438.85|436.05|438.92|436.12|438.77|435.97|0
1649299030000|2022-04-07 02:37:10|438.92|436.12|438.92|436.12|438.92|436.12|438.92|436.12|0
1649299040000|2022-04-07 02:37:20|438.61|435.81|438.77|435.97|438.77|435.97|438.61|435.81|0
1649299050000|2022-04-07 02:37:30|438.61|435.81|438.92|436.12|438.92|436.12|438.61|435.81|0
1649299060000|2022-04-07 02:37:40|438.77|435.97|438.77|435.97|438.77|435.97|438.61|435.81|0
1649299070000|2022-04-07 02:37:50|438.69|435.89|438.69|435.89|438.77|435.97|438.69|435.89|0
1649299080000|2022-04-07 02:38:00|438.77|435.97|438.77|435.97|438.77|435.97|438.77|435.97|0
1649299090000|2022-04-07 02:38:10|438.92|436.12|438.77|435.97|438.92|436.12|438.77|435.97|0
1649299110000|2022-04-07 02:38:30|438.92|436.12|438.92|436.12|438.92|436.12|438.92|436.12|0
1649299120000|2022-04-07 02:38:40|438.77|435.97|438.77|435.97|438.77|435.97|438.77|435.97|0
1649299130000|2022-04-07 02:38:50|438.92|436.12|438.92|436.12|438.92|436.12|438.92|436.12|0
1649299150000|2022-04-07 02:39:10|438.77|435.97|438.77|435.97|438.77|435.97|438.77|435.97|0
1649299160000|2022-04-07 02:39:20|438.92|436.12|438.92|436.12|438.92|436.12|438.92|436.12|0
1649299180000|2022-04-07 02:39:40|438.77|435.97|438.92|436.12|438.92|436.12|438.77|435.97|0
1649299190000|2022-04-07 02:39:50|438.77|435.97|438.77|435.97|438.77|435.97|438.77|435.97|0
1649299200000|2022-04-07 02:40:00|438.92|436.12|438.92|436.12|438.92|436.12|438.92|436.12|0
1649299220000|2022-04-07 02:40:20|438.77|435.97|439.08|436.28|439.08|436.28|438.77|435.97|0
1649299230000|2022-04-07 02:40:30|438.92|436.12|438.92|436.12|438.92|436.12|438.92|436.12|0
1649299260000|2022-04-07 02:41:00|439|436.2|439.08|436.28|439.08|436.28|439|436.2|0
1649299270000|2022-04-07 02:41:10|439.23|436.43|439.23|436.43|439.23|436.43|439.23|436.43|0
1649299290000|2022-04-07 02:41:30|439.08|436.28|439.23|436.43|439.23|436.43|439.08|436.28|0
1649299320000|2022-04-07 02:42:00|439.08|436.28|439.08|436.28|439.08|436.28|439.08|436.28|0
1649299340000|2022-04-07 02:42:20|438.92|436.12|438.92|436.12|438.92|436.12|438.92|436.12|0
1649299360000|2022-04-07 02:42:40|438.77|435.97|438.77|435.97|438.77|435.97|438.77|435.97|0
1649299370000|2022-04-07 02:42:50|438.92|436.12|438.92|436.12|438.92|436.12|438.92|436.12|0
1649299380000|2022-04-07 02:43:00|439.08|436.28|438.92|436.12|439.08|436.28|438.92|436.12|0
1649299420000|2022-04-07 02:43:40|438.77|435.97|439|436.2|439|436.2|438.77|435.97|0
1649299430000|2022-04-07 02:43:50|439.08|436.28|438.92|436.12|439.08|436.28|438.92|436.12|0
1649299440000|2022-04-07 02:44:00|439|436.2|439|436.2|439.08|436.28|439|436.2|0
1649299450000|2022-04-07 02:44:10|438.92|436.12|438.92|436.12|438.92|436.12|438.92|436.12|0
1649299470000|2022-04-07 02:44:30|439.08|436.28|438.92|436.12|439.08|436.28|438.92|436.12|0
1649299480000|2022-04-07 02:44:40|438.77|435.97|438.77|435.97|438.77|435.97|438.77|435.97|0
1649299490000|2022-04-07 02:44:50|438.92|436.12|438.92|436.12|438.92|436.12|438.92|436.12|0
1649299500000|2022-04-07 02:45:00|439|436.2|439|436.2|439.08|436.28|439|436.2|0
1649299510000|2022-04-07 02:45:10|438.92|436.12|439|436.2|439.08|436.28|438.92|436.12|0
1649299520000|2022-04-07 02:45:20|438.92|436.12|438.77|435.97|438.92|436.12|438.77|435.97|0
1649299530000|2022-04-07 02:45:30|438.85|436.05|438.85|436.05|438.85|436.05|438.85|436.05|0
1649299540000|2022-04-07 02:45:40|438.77|435.97|438.77|435.97|438.77|435.97|438.77|435.97|0
1649299550000|2022-04-07 02:45:50|438.92|436.12|439|436.2|439.08|436.28|438.92|436.12|0
1649299560000|2022-04-07 02:46:00|438.92|436.12|439.08|436.28|439.08|436.28|438.92|436.12|0
1649299570000|2022-04-07 02:46:10|438.92|436.12|438.92|436.12|439|436.2|438.92|436.12|0
1649299580000|2022-04-07 02:46:20|438.85|436.05|438.85|436.05|438.85|436.05|438.85|436.05|0
1649299590000|2022-04-07 02:46:30|438.92|436.12|438.92|436.12|438.92|436.12|438.92|436.12|0
1649299610000|2022-04-07 02:46:50|438.77|435.97|438.77|435.97|438.77|435.97|438.77|435.97|0
1649299620000|2022-04-07 02:47:00|438.61|435.81|438.61|435.81|438.61|435.81|438.61|435.81|0
1649299660000|2022-04-07 02:47:40|438.54|435.74|438.61|435.81|438.61|435.81|438.54|435.74|0
1649299670000|2022-04-07 02:47:50|438.77|435.97|438.77|435.97|438.77|435.97|438.77|435.97|0
1649299690000|2022-04-07 02:48:10|438.92|436.12|438.92|436.12|438.92|436.12|438.92|436.12|0
1649299720000|2022-04-07 02:48:40|438.85|436.05|438.85|436.05|438.85|436.05|438.85|436.05|0
1649299730000|2022-04-07 02:48:50|438.77|435.97|438.77|435.97|438.77|435.97|438.77|435.97|0
1649299740000|2022-04-07 02:49:00|438.61|435.81|438.77|435.97|438.77|435.97|438.61|435.81|0
1649299750000|2022-04-07 02:49:10|438.61|435.81|438.77|435.97|438.77|435.97|438.61|435.81|0
1649299770000|2022-04-07 02:49:30|438.76|435.96|438.76|435.96|438.76|435.96|438.76|435.96|0
1649299790000|2022-04-07 02:49:50|438.92|436.12|438.92|436.12|438.92|436.12|438.92|436.12|0
1649299800000|2022-04-07 02:50:00|438.76|435.96|438.76|435.96|438.76|435.96|438.76|435.96|0
1649299810000|2022-04-07 02:50:10|438.61|435.81|438.61|435.81|438.61|435.81|438.61|435.81|0
1649299820000|2022-04-07 02:50:20|438.54|435.74|438.61|435.81|438.61|435.81|438.54|435.74|0
1649299830000|2022-04-07 02:50:30|438.46|435.66|438.46|435.66|438.61|435.81|438.46|435.66|0
1649299840000|2022-04-07 02:50:40|438.3|435.5|438.46|435.66|438.46|435.66|438.3|435.5|0
1649299850000|2022-04-07 02:50:50|438.61|435.81|438.61|435.81|438.61|435.81|438.61|435.81|0
1649299870000|2022-04-07 02:51:10|438.46|435.66|438.3|435.5|438.46|435.66|438.3|435.5|0
1649299890000|2022-04-07 02:51:30|438.45|435.65|438.38|435.58|438.45|435.65|438.3|435.5|0
1649299900000|2022-04-07 02:51:40|438.3|435.5|437.99|435.19|438.3|435.5|437.99|435.19|0
1649299920000|2022-04-07 02:52:00|438.15|435.35|438.15|435.35|438.15|435.35|438.15|435.35|0
1649299940000|2022-04-07 02:52:20|438.23|435.43|438.3|435.5|438.3|435.5|438.23|435.43|0
1649299950000|2022-04-07 02:52:30|438.23|435.43|438.3|435.5|438.3|435.5|438.23|435.43|0
1649299970000|2022-04-07 02:52:50|438.23|435.43|438.3|435.5|438.3|435.5|438.23|435.43|0
1649299990000|2022-04-07 02:53:10|438.45|435.65|438.45|435.65|438.45|435.65|438.45|435.65|0
1649300020000|2022-04-07 02:53:40|438.61|435.81|438.61|435.81|438.61|435.81|438.61|435.81|0
1649300040000|2022-04-07 02:54:00|438.53|435.73|438.45|435.65|438.53|435.73|438.45|435.65|0
1649300050000|2022-04-07 02:54:10|438.3|435.5|438.3|435.5|438.45|435.65|438.3|435.5|0
1649300060000|2022-04-07 02:54:20|438.61|435.81|438.69|435.89|438.69|435.89|438.61|435.81|0
1649300070000|2022-04-07 02:54:30|438.61|435.81|438.61|435.81|438.76|435.96|438.61|435.81|0
1649300090000|2022-04-07 02:54:50|438.53|435.73|438.53|435.73|438.53|435.73|438.45|435.65|0
1649300100000|2022-04-07 02:55:00|438.45|435.65|438.45|435.65|438.45|435.65|438.45|435.65|0
1649300120000|2022-04-07 02:55:20|438.53|435.73|438.61|435.81|438.61|435.81|438.45|435.65|0
1649300140000|2022-04-07 02:55:40|438.76|435.96|438.76|435.96|438.76|435.96|438.76|435.96|0
1649300160000|2022-04-07 02:56:00|438.61|435.81|438.45|435.65|438.61|435.81|438.45|435.65|0
1649300190000|2022-04-07 02:56:30|438.3|435.5|438.3|435.5|438.3|435.5|438.3|435.5|0
1649300200000|2022-04-07 02:56:40|438.38|435.58|438.45|435.65|438.45|435.65|438.38|435.58|0
1649300210000|2022-04-07 02:56:50|438.3|435.5|438.45|435.65|438.45|435.65|438.3|435.5|0
1649300230000|2022-04-07 02:57:10|438.3|435.5|438.14|435.34|438.3|435.5|438.14|435.34|0
1649300240000|2022-04-07 02:57:20|438.3|435.5|438.3|435.5|438.45|435.65|438.3|435.5|0
1649300250000|2022-04-07 02:57:30|438.45|435.65|438.45|435.65|438.45|435.65|438.45|435.65|0
1649300260000|2022-04-07 02:57:40|437.99|435.19|437.99|435.19|437.99|435.19|437.99|435.19|0
1649300270000|2022-04-07 02:57:50|438.14|435.34|438.14|435.34|438.14|435.34|438.14|435.34|0
1649300300000|2022-04-07 02:58:20|437.99|435.19|438.14|435.34|438.14|435.34|437.99|435.19|0
1649300310000|2022-04-07 02:58:30|438.22|435.42|438.14|435.34|438.22|435.42|438.14|435.34|0
1649300320000|2022-04-07 02:58:40|438.3|435.5|438.3|435.5|438.3|435.5|438.3|435.5|0
1649300330000|2022-04-07 02:58:50|438.22|435.42|438.3|435.5|438.3|435.5|438.22|435.42|0
1649300340000|2022-04-07 02:59:00|438.14|435.34|438.3|435.5|438.3|435.5|438.14|435.34|0
1649300350000|2022-04-07 02:59:10|438.53|435.73|438.53|435.73|438.53|435.73|438.53|435.73|0
1649300360000|2022-04-07 02:59:20|438.61|435.81|438.3|435.5|438.61|435.81|438.3|435.5|0
1649300370000|2022-04-07 02:59:30|438.45|435.65|438.45|435.65|438.45|435.65|438.45|435.65|0
1649300380000|2022-04-07 02:59:40|438.38|435.58|438.45|435.65|438.45|435.65|438.38|435.58|0
1649300400000|2022-04-07 03:00:00|438.38|435.58|438.14|435.34|438.38|435.58|438.14|435.34|0
1649300410000|2022-04-07 03:00:10|437.99|435.19|438.14|435.34|438.3|435.5|437.99|435.19|0
1649300420000|2022-04-07 03:00:20|438.3|435.5|438.45|435.65|438.45|435.65|438.3|435.5|0
1649300460000|2022-04-07 03:01:00|438.3|435.5|438.14|435.34|438.3|435.5|438.14|435.34|0
1649300470000|2022-04-07 03:01:10|438.3|435.5|438.3|435.5|438.3|435.5|438.3|435.5|0
1649300480000|2022-04-07 03:01:20|438.45|435.65|438.3|435.5|438.45|435.65|438.3|435.5|0
1649300490000|2022-04-07 03:01:30|438.38|435.58|438.3|435.5|438.45|435.65|438.3|435.5|0
1649300520000|2022-04-07 03:02:00|438.07|435.27|438.14|435.34|438.14|435.34|438.07|435.27|0
1649300540000|2022-04-07 03:02:20|438.3|435.5|438.3|435.5|438.3|435.5|438.3|435.5|0
1649300550000|2022-04-07 03:02:30|438.45|435.65|438.45|435.65|438.45|435.65|438.45|435.65|0
1649300580000|2022-04-07 03:03:00|438.61|435.81|438.38|435.58|438.61|435.81|438.3|435.5|0
1649300590000|2022-04-07 03:03:10|438.45|435.65|438.45|435.65|438.45|435.65|438.45|435.65|0
1649300640000|2022-04-07 03:04:00|438.3|435.5|438.38|435.58|438.38|435.58|438.3|435.5|0
1649300650000|2022-04-07 03:04:10|438.45|435.65|438.53|435.73|438.53|435.73|438.45|435.65|0
1649300660000|2022-04-07 03:04:20|438.45|435.65|438.53|435.73|438.53|435.73|438.45|435.65|0
1649300670000|2022-04-07 03:04:30|438.45|435.65|438.53|435.73|438.53|435.73|438.45|435.65|0
1649300680000|2022-04-07 03:04:40|438.6|435.8|438.53|435.73|438.6|435.8|438.45|435.65|0
1649300690000|2022-04-07 03:04:50|438.6|435.8|438.6|435.8|438.6|435.8|438.6|435.8|0
1649300710000|2022-04-07 03:05:10|438.76|435.96|438.76|435.96|438.76|435.96|438.76|435.96|0
1649300750000|2022-04-07 03:05:50|438.91|436.11|438.91|436.11|438.91|436.11|438.91|436.11|0
1649300760000|2022-04-07 03:06:00|438.76|435.96|438.76|435.96|438.76|435.96|438.76|435.96|0
1649300780000|2022-04-07 03:06:20|438.84|436.04|438.84|436.04|438.84|436.04|438.84|436.04|0
1649300790000|2022-04-07 03:06:30|438.91|436.11|438.91|436.11|438.91|436.11|438.91|436.11|0
1649300810000|2022-04-07 03:06:50|439.07|436.27|439.07|436.27|439.07|436.27|439.07|436.27|0
1649300830000|2022-04-07 03:07:10|439.15|436.35|439.15|436.35|439.15|436.35|439.15|436.35|0
1649300840000|2022-04-07 03:07:20|439.07|436.27|439.07|436.27|439.07|436.27|439.07|436.27|0
1649300890000|2022-04-07 03:08:10|438.91|436.11|438.91|436.11|438.91|436.11|438.91|436.11|0
1649300900000|2022-04-07 03:08:20|439.07|436.27|439.07|436.27|439.07|436.27|439.07|436.27|0
1649300910000|2022-04-07 03:08:30|438.91|436.11|438.99|436.19|438.99|436.19|438.91|436.11|0
1649300920000|2022-04-07 03:08:40|439.07|436.27|439.07|436.27|439.07|436.27|438.99|436.19|0
1649300930000|2022-04-07 03:08:50|438.99|436.19|438.91|436.11|438.99|436.19|438.91|436.11|0
1649300950000|2022-04-07 03:09:10|439.07|436.27|439.07|436.27|439.07|436.27|439.07|436.27|0
1649300960000|2022-04-07 03:09:20|438.6|435.8|438.6|435.8|438.6|435.8|438.6|435.8|0
1649300980000|2022-04-07 03:09:40|438.76|435.96|438.76|435.96|438.76|435.96|438.76|435.96|0
1649300990000|2022-04-07 03:09:50|438.91|436.11|438.91|436.11|438.91|436.11|438.91|436.11|0
1649301020000|2022-04-07 03:10:20|439.07|436.27|439.07|436.27|439.07|436.27|439.07|436.27|0
1649301040000|2022-04-07 03:10:40|438.91|436.11|438.91|436.11|438.91|436.11|438.91|436.11|0
1649301060000|2022-04-07 03:11:00|439.07|436.27|439.07|436.27|439.07|436.27|439.07|436.27|0
1649301090000|2022-04-07 03:11:30|439.22|436.42|439.22|436.42|439.22|436.42|439.22|436.42|0
1649301100000|2022-04-07 03:11:40|439.07|436.27|439.07|436.27|439.07|436.27|439.07|436.27|0
1649301130000|2022-04-07 03:12:10|439.22|436.42|439.22|436.42|439.22|436.42|439.22|436.42|0
1649301180000|2022-04-07 03:13:00|439.07|436.27|439.07|436.27|439.07|436.27|439.07|436.27|0
1649301210000|2022-04-07 03:13:30|438.99|436.19|439.07|436.27|439.07|436.27|438.99|436.19|0
1649301230000|2022-04-07 03:13:50|438.91|436.11|438.99|436.19|438.99|436.19|438.91|436.11|0
1649301240000|2022-04-07 03:14:00|438.91|436.11|438.84|436.04|438.91|436.11|438.76|435.96|0
1649301250000|2022-04-07 03:14:10|438.91|436.11|438.91|436.11|438.91|436.11|438.91|436.11|0
1649301280000|2022-04-07 03:14:40|438.76|435.96|438.91|436.11|438.91|436.11|438.76|435.96|0
1649301320000|2022-04-07 03:15:20|439.07|436.27|439.07|436.27|439.07|436.27|439.07|436.27|0
1649301330000|2022-04-07 03:15:30|438.99|436.19|439.07|436.27|439.07|436.27|438.99|436.19|0
1649301350000|2022-04-07 03:15:50|439.22|436.42|439.07|436.27|439.22|436.42|439.07|436.27|0
1649301360000|2022-04-07 03:16:00|439.06|436.26|439.06|436.26|439.06|436.26|439.06|436.26|0
1649301390000|2022-04-07 03:16:30|439.22|436.42|439.22|436.42|439.22|436.42|439.22|436.42|0
1649301420000|2022-04-07 03:17:00|439.37|436.57|439.37|436.57|439.37|436.57|439.37|436.57|0
1649301430000|2022-04-07 03:17:10|439.45|436.65|439.37|436.57|439.53|436.73|439.37|436.57|0
1649301460000|2022-04-07 03:17:40|439.53|436.73|439.53|436.73|439.53|436.73|439.53|436.73|0
1649301480000|2022-04-07 03:18:00|439.68|436.88|439.68|436.88|439.68|436.88|439.68|436.88|0
1649301490000|2022-04-07 03:18:10|439.84|437.04|439.84|437.04|439.84|437.04|439.84|437.04|0
1649301500000|2022-04-07 03:18:20|439.68|436.88|439.68|436.88|439.68|436.88|439.68|436.88|0
1649301530000|2022-04-07 03:18:50|439.84|437.04|439.84|437.04|439.84|437.04|439.84|437.04|0
1649301540000|2022-04-07 03:19:00|439.68|436.88|439.68|436.88|439.68|436.88|439.68|436.88|0
1649301600000|2022-04-07 03:20:00|439.53|436.73|439.53|436.73|439.53|436.73|439.53|436.73|0
1649301610000|2022-04-07 03:20:10|439.37|436.57|439.37|436.57|439.37|436.57|439.37|436.57|0
1649301660000|2022-04-07 03:21:00|439.22|436.42|439.22|436.42|439.22|436.42|439.22|436.42|0
1649301710000|2022-04-07 03:21:50|439.37|436.57|439.37|436.57|439.37|436.57|439.37|436.57|0
1649301720000|2022-04-07 03:22:00|439.22|436.42|439.37|436.57|439.37|436.57|439.22|436.42|0
1649301780000|2022-04-07 03:23:00|439.22|436.42|439.22|436.42|439.22|436.42|439.22|436.42|0
1649301790000|2022-04-07 03:23:10|439.37|436.57|439.37|436.57|439.37|436.57|439.37|436.57|0
1649301850000|2022-04-07 03:24:10|439.45|436.65|439.37|436.57|439.45|436.65|439.37|436.57|0
1649301860000|2022-04-07 03:24:20|439.3|436.5|439.37|436.57|439.37|436.57|439.3|436.5|0
1649301890000|2022-04-07 03:24:50|439.45|436.65|439.53|436.73|439.53|436.73|439.45|436.65|0
1649301900000|2022-04-07 03:25:00|439.68|436.88|439.37|436.57|439.68|436.88|439.37|436.57|0
1649301920000|2022-04-07 03:25:20|439.53|436.73|439.53|436.73|439.53|436.73|439.53|436.73|0
1649301930000|2022-04-07 03:25:30|439.61|436.81|439.61|436.81|439.61|436.81|439.53|436.73|0
1649301940000|2022-04-07 03:25:40|439.68|436.88|439.84|437.04|439.84|437.04|439.68|436.88|0
1649301950000|2022-04-07 03:25:50|439.68|436.88|439.84|437.04|439.84|437.04|439.68|436.88|0
1649301960000|2022-04-07 03:26:00|440.07|437.27|439.99|437.19|440.15|437.35|439.99|437.19|0
1649301970000|2022-04-07 03:26:10|444.26|441.46|444.1|441.3|444.41|441.61|444.1|441.3|0
1649301980000|2022-04-07 03:26:20|443.95|441.15|443.95|441.15|444.1|441.3|443.95|441.15|0
1649302000000|2022-04-07 03:26:40|444.03|441.23|443.95|441.15|444.03|441.23|443.95|441.15|0
1649302010000|2022-04-07 03:26:50|444.26|441.46|444.34|441.54|444.34|441.54|444.26|441.46|0
1649302020000|2022-04-07 03:27:00|444.41|441.61|444.41|441.61|444.57|441.77|444.26|441.46|0
1649302050000|2022-04-07 03:27:30|444.26|441.46|444.26|441.46|444.26|441.46|444.26|441.46|0
1649302070000|2022-04-07 03:27:50|444.41|441.61|444.41|441.61|444.41|441.61|444.41|441.61|0
1649302080000|2022-04-07 03:28:00|444.72|441.92|444.72|441.92|444.72|441.92|444.57|441.77|0
1649302090000|2022-04-07 03:28:10|445.03|442.23|444.88|442.08|445.03|442.23|444.88|442.08|0
1649302110000|2022-04-07 03:28:30|445.03|442.23|444.88|442.08|445.03|442.23|444.88|442.08|0
1649302130000|2022-04-07 03:28:50|444.72|441.92|444.72|441.92|444.72|441.92|444.65|441.85|0
1649302150000|2022-04-07 03:29:10|444.41|441.61|444.41|441.61|444.41|441.61|444.41|441.61|0
1649302160000|2022-04-07 03:29:20|444.57|441.77|444.41|441.61|444.57|441.77|444.41|441.61|0
1649302170000|2022-04-07 03:29:30|444.57|441.77|444.49|441.69|444.57|441.77|444.49|441.69|0
1649302180000|2022-04-07 03:29:40|444.57|441.77|444.57|441.77|444.57|441.77|444.57|441.77|0
1649302190000|2022-04-07 03:29:50|444.65|441.85|444.72|441.92|444.72|441.92|444.65|441.85|0
1649302210000|2022-04-07 03:30:10|444.65|441.85|444.72|441.92|444.72|441.92|444.57|441.77|0
1649302220000|2022-04-07 03:30:20|444.87|442.07|445.03|442.23|445.03|442.23|444.87|442.07|0
1649302230000|2022-04-07 03:30:30|444.87|442.07|444.87|442.07|444.87|442.07|444.87|442.07|0
1649302240000|2022-04-07 03:30:40|445.03|442.23|445.03|442.23|445.03|442.23|445.03|442.23|0
1649302250000|2022-04-07 03:30:50|445.11|442.31|444.57|441.77|445.11|442.31|444.57|441.77|0
1649302260000|2022-04-07 03:31:00|444.72|441.92|444.8|442|444.8|442|444.72|441.92|0
1649302270000|2022-04-07 03:31:10|444.72|441.92|444.8|442|444.87|442.07|444.72|441.92|0
1649302280000|2022-04-07 03:31:20|444.72|441.92|444.72|441.92|444.72|441.92|444.72|441.92|0
1649302290000|2022-04-07 03:31:30|444.87|442.07|444.87|442.07|444.87|442.07|444.87|442.07|0
1649302300000|2022-04-07 03:31:40|444.72|441.92|444.72|441.92|444.72|441.92|444.72|441.92|0
1649302310000|2022-04-07 03:31:50|444.87|442.07|444.72|441.92|444.87|442.07|444.72|441.92|0
1649302320000|2022-04-07 03:32:00|444.87|442.07|444.72|441.92|444.87|442.07|444.72|441.92|0
1649302330000|2022-04-07 03:32:10|444.87|442.07|444.87|442.07|444.87|442.07|444.72|441.92|0
1649302380000|2022-04-07 03:33:00|445.03|442.23|444.87|442.07|445.03|442.23|444.87|442.07|0
1649302390000|2022-04-07 03:33:10|444.72|441.92|444.72|441.92|444.72|441.92|444.72|441.92|0
1649302400000|2022-04-07 03:33:20|444.41|441.61|444.56|441.76|444.56|441.76|444.41|441.61|0
1649302430000|2022-04-07 03:33:50|444.72|441.92|444.72|441.92|444.72|441.92|444.72|441.92|0
1649302450000|2022-04-07 03:34:10|444.87|442.07|444.72|441.92|444.87|442.07|444.72|441.92|0
1649302460000|2022-04-07 03:34:20|444.8|442|444.87|442.07|444.87|442.07|444.8|442|0
1649302470000|2022-04-07 03:34:30|445.03|442.23|445.03|442.23|445.03|442.23|445.03|442.23|0
1649302480000|2022-04-07 03:34:40|445.18|442.38|445.03|442.23|445.18|442.38|445.03|442.23|0
1649302490000|2022-04-07 03:34:50|444.87|442.07|444.87|442.07|444.87|442.07|444.87|442.07|0
1649302500000|2022-04-07 03:35:00|444.72|441.92|444.87|442.07|444.87|442.07|444.72|441.92|0
1649302510000|2022-04-07 03:35:10|444.8|442|444.87|442.07|444.87|442.07|444.72|441.92|0
1649302520000|2022-04-07 03:35:20|444.72|441.92|444.72|441.92|444.72|441.92|444.72|441.92|0
1649302530000|2022-04-07 03:35:30|444.8|442|444.87|442.07|444.87|442.07|444.72|441.92|0
1649302540000|2022-04-07 03:35:40|444.8|442|444.8|442|444.8|442|444.8|442|0
1649302550000|2022-04-07 03:35:50|444.87|442.07|444.87|442.07|444.87|442.07|444.87|442.07|0
1649302560000|2022-04-07 03:36:00|444.72|441.92|444.72|441.92|444.8|442|444.72|441.92|0
1649302570000|2022-04-07 03:36:10|444.8|442|444.72|441.92|444.87|442.07|444.72|441.92|0
1649302580000|2022-04-07 03:36:20|444.87|442.07|444.87|442.07|444.87|442.07|444.87|442.07|0
1649302590000|2022-04-07 03:36:30|444.72|441.92|444.56|441.76|444.72|441.92|444.56|441.76|0
1649302600000|2022-04-07 03:36:40|444.72|441.92|444.87|442.07|444.87|442.07|444.72|441.92|0
1649302610000|2022-04-07 03:36:50|444.8|442|444.72|441.92|444.8|442|444.72|441.92|0
1649302650000|2022-04-07 03:37:30|444.64|441.84|444.72|441.92|444.72|441.92|444.64|441.84|0
1649302670000|2022-04-07 03:37:50|444.87|442.07|444.87|442.07|444.87|442.07|444.87|442.07|0
1649302710000|2022-04-07 03:38:30|445.34|442.54|445.34|442.54|445.34|442.54|445.34|442.54|0
1649302730000|2022-04-07 03:38:50|445.18|442.38|445.34|442.54|445.34|442.54|445.18|442.38|0
1649302750000|2022-04-07 03:39:10|445.33|442.53|445.33|442.53|445.33|442.53|445.33|442.53|0
1649302760000|2022-04-07 03:39:20|445.18|442.38|445.18|442.38|445.18|442.38|445.18|442.38|0
1649302770000|2022-04-07 03:39:30|445.26|442.46|445.18|442.38|445.33|442.53|445.18|442.38|0
1649302780000|2022-04-07 03:39:40|445.26|442.46|445.33|442.53|445.33|442.53|445.26|442.46|0
1649302800000|2022-04-07 03:40:00|445.49|442.69|445.49|442.69|445.49|442.69|445.49|442.69|0
1649302820000|2022-04-07 03:40:20|445.33|442.53|445.33|442.53|445.33|442.53|445.33|442.53|0
1649302840000|2022-04-07 03:40:40|445.49|442.69|445.49|442.69|445.49|442.69|445.49|442.69|0
1649302850000|2022-04-07 03:40:50|445.64|442.84|445.64|442.84|445.64|442.84|445.64|442.84|0
1649302870000|2022-04-07 03:41:10|445.49|442.69|445.49|442.69|445.49|442.69|445.49|442.69|0
1649302910000|2022-04-07 03:41:50|445.64|442.84|445.64|442.84|445.64|442.84|445.64|442.84|0
1649302950000|2022-04-07 03:42:30|445.8|443|445.8|443|445.8|443|445.8|443|0
1649302960000|2022-04-07 03:42:40|445.64|442.84|445.8|443|445.8|443|445.64|442.84|0
1649302990000|2022-04-07 03:43:10|445.95|443.15|445.95|443.15|445.95|443.15|445.95|443.15|0
1649303000000|2022-04-07 03:43:20|445.8|443|445.8|443|445.95|443.15|445.8|443|0
1649303010000|2022-04-07 03:43:30|445.95|443.15|445.95|443.15|445.95|443.15|445.95|443.15|0
1649303030000|2022-04-07 03:43:50|445.8|443|445.8|443|445.8|443|445.8|443|0
1649303060000|2022-04-07 03:44:20|445.95|443.15|445.95|443.15|445.95|443.15|445.95|443.15|0
1649303100000|2022-04-07 03:45:00|445.8|443|445.8|443|445.8|443|445.8|443|0
1649303110000|2022-04-07 03:45:10|445.64|442.84|445.64|442.84|445.64|442.84|445.64|442.84|0
1649303120000|2022-04-07 03:45:20|445.49|442.69|445.49|442.69|445.49|442.69|445.49|442.69|0
1649303130000|2022-04-07 03:45:30|445.64|442.84|445.64|442.84|445.64|442.84|445.64|442.84|0
1649303140000|2022-04-07 03:45:40|445.49|442.69|445.49|442.69|445.49|442.69|445.49|442.69|0
1649303170000|2022-04-07 03:46:10|445.64|442.84|445.49|442.69|445.64|442.84|445.49|442.69|0
1649303220000|2022-04-07 03:47:00|445.18|442.38|445.33|442.53|445.33|442.53|445.18|442.38|0
1649303240000|2022-04-07 03:47:20|445.49|442.69|445.49|442.69|445.49|442.69|445.49|442.69|0
1649303340000|2022-04-07 03:49:00|445.64|442.84|445.49|442.69|445.64|442.84|445.49|442.69|0
1649303350000|2022-04-07 03:49:10|445.33|442.53|445.33|442.53|445.33|442.53|445.33|442.53|0
1649303360000|2022-04-07 03:49:20|445.18|442.38|445.18|442.38|445.18|442.38|445.18|442.38|0
1649303370000|2022-04-07 03:49:30|445.33|442.53|445.33|442.53|445.33|442.53|445.33|442.53|0
1649303380000|2022-04-07 03:49:40|445.18|442.38|445.18|442.38|445.18|442.38|445.18|442.38|0
1649303390000|2022-04-07 03:49:50|445.1|442.3|445.18|442.38|445.18|442.38|445.02|442.22|0
1649303400000|2022-04-07 03:50:00|445.02|442.22|445.02|442.22|445.02|442.22|445.02|442.22|0
1649303420000|2022-04-07 03:50:20|445.18|442.38|445.18|442.38|445.18|442.38|445.18|442.38|0
1649303440000|2022-04-07 03:50:40|445.02|442.22|445.18|442.38|445.18|442.38|445.02|442.22|0
1649303450000|2022-04-07 03:50:50|445.02|442.22|445.18|442.38|445.18|442.38|445.02|442.22|0
1649303500000|2022-04-07 03:51:40|445.33|442.53|445.33|442.53|445.33|442.53|445.33|442.53|0
1649303510000|2022-04-07 03:51:50|445.41|442.61|445.33|442.53|445.41|442.61|445.33|442.53|0
1649303520000|2022-04-07 03:52:00|445.26|442.46|445.33|442.53|445.33|442.53|445.26|442.46|0
1649303560000|2022-04-07 03:52:40|445.41|442.61|445.33|442.53|445.41|442.61|445.33|442.53|0
1649303580000|2022-04-07 03:53:00|445.18|442.38|445.33|442.53|445.33|442.53|445.18|442.38|0
1649303600000|2022-04-07 03:53:20|445.48|442.68|445.48|442.68|445.48|442.68|445.48|442.68|0
1649303610000|2022-04-07 03:53:30|445.79|442.99|445.79|442.99|445.79|442.99|445.79|442.99|0
1649303640000|2022-04-07 03:54:00|445.64|442.84|445.64|442.84|445.64|442.84|445.64|442.84|0
1649303650000|2022-04-07 03:54:10|445.79|442.99|445.79|442.99|445.79|442.99|445.79|442.99|0
1649303660000|2022-04-07 03:54:20|445.87|443.07|445.87|443.07|445.87|443.07|445.87|443.07|0
1649303670000|2022-04-07 03:54:30|445.95|443.15|445.95|443.15|445.95|443.15|445.95|443.15|0
1649303700000|2022-04-07 03:55:00|446.03|443.23|445.79|442.99|446.03|443.23|445.79|442.99|0
1649303710000|2022-04-07 03:55:10|445.95|443.15|445.95|443.15|445.95|443.15|445.95|443.15|0
1649303720000|2022-04-07 03:55:20|446.1|443.3|446.1|443.3|446.1|443.3|446.1|443.3|0
1649303740000|2022-04-07 03:55:40|445.95|443.15|445.95|443.15|445.95|443.15|445.95|443.15|0
1649303760000|2022-04-07 03:56:00|446.1|443.3|446.41|443.61|446.41|443.61|446.1|443.3|0
1649303770000|2022-04-07 03:56:10|446.26|443.46|446.57|443.77|446.57|443.77|446.26|443.46|0
1649303790000|2022-04-07 03:56:30|446.41|443.61|446.57|443.77|446.57|443.77|446.41|443.61|0
1649303800000|2022-04-07 03:56:40|446.72|443.92|446.72|443.92|446.72|443.92|446.72|443.92|0
1649303810000|2022-04-07 03:56:50|446.88|444.08|446.88|444.08|446.88|444.08|446.88|444.08|0
1649303820000|2022-04-07 03:57:00|446.72|443.92|446.72|443.92|446.72|443.92|446.72|443.92|0
1649303830000|2022-04-07 03:57:10|446.88|444.08|447.03|444.23|447.03|444.23|446.88|444.08|0
1649303840000|2022-04-07 03:57:20|446.88|444.08|446.88|444.08|446.88|444.08|446.88|444.08|0
1649303860000|2022-04-07 03:57:40|447.03|444.23|447.03|444.23|447.03|444.23|447.03|444.23|0
1649303870000|2022-04-07 03:57:50|447.19|444.39|447.19|444.39|447.19|444.39|447.19|444.39|0
1649303880000|2022-04-07 03:58:00|447.03|444.23|447.03|444.23|447.11|444.31|447.03|444.23|0
1649303890000|2022-04-07 03:58:10|446.88|444.08|446.96|444.16|446.96|444.16|446.88|444.08|0
1649303900000|2022-04-07 03:58:20|447.03|444.23|447.34|444.54|447.34|444.54|447.03|444.23|0
1649303920000|2022-04-07 03:58:40|447.18|444.38|447.18|444.38|447.18|444.38|447.18|444.38|0
1649303930000|2022-04-07 03:58:50|447.34|444.54|447.18|444.38|447.34|444.54|447.18|444.38|0
1649303950000|2022-04-07 03:59:10|447.34|444.54|447.34|444.54|447.34|444.54|447.34|444.54|0
1649303970000|2022-04-07 03:59:30|447.18|444.38|447.18|444.38|447.18|444.38|447.18|444.38|0
1649303990000|2022-04-07 03:59:50|447.34|444.54|447.26|444.46|447.34|444.54|447.26|444.46|0
1649304000000|2022-04-07 04:00:00|447.18|444.38|447.18|444.38|447.18|444.38|447.18|444.38|0
1649304020000|2022-04-07 04:00:20|447.34|444.54|447.34|444.54|447.34|444.54|447.34|444.54|0
1649304030000|2022-04-07 04:00:30|447.49|444.69|447.49|444.69|447.49|444.69|447.49|444.69|0
1649304040000|2022-04-07 04:00:40|447.65|444.85|447.65|444.85|447.65|444.85|447.57|444.77|0
1649304060000|2022-04-07 04:01:00|447.49|444.69|447.49|444.69|447.49|444.69|447.18|444.38|0
1649304070000|2022-04-07 04:01:10|447.65|444.85|447.65|444.85|447.65|444.85|447.65|444.85|0
1649304080000|2022-04-07 04:01:20|447.49|444.69|447.49|444.69|447.49|444.69|447.49|444.69|0
1649304090000|2022-04-07 04:01:30|447.65|444.85|447.65|444.85|447.65|444.85|447.65|444.85|0
1649304100000|2022-04-07 04:01:40|447.57|444.77|447.65|444.85|447.65|444.85|447.57|444.77|0
1649304130000|2022-04-07 04:02:10|447.49|444.69|447.26|444.46|447.49|444.69|447.26|444.46|0
1649304140000|2022-04-07 04:02:20|447.03|444.23|447.03|444.23|447.03|444.23|447.03|444.23|0
1649304170000|2022-04-07 04:02:50|447.18|444.38|447.18|444.38|447.18|444.38|447.18|444.38|0
1649304180000|2022-04-07 04:03:00|447.03|444.23|447.34|444.54|447.34|444.54|447.03|444.23|0
1649304190000|2022-04-07 04:03:10|447.18|444.38|447.18|444.38|447.18|444.38|447.18|444.38|0
1649304200000|2022-04-07 04:03:20|447.03|444.23|447.03|444.23|447.03|444.23|447.03|444.23|0
1649304210000|2022-04-07 04:03:30|446.87|444.07|446.87|444.07|446.87|444.07|446.87|444.07|0
1649304230000|2022-04-07 04:03:50|446.72|443.92|446.72|443.92|446.72|443.92|446.72|443.92|0
1649304240000|2022-04-07 04:04:00|446.56|443.76|446.64|443.84|446.64|443.84|446.56|443.76|0
1649304250000|2022-04-07 04:04:10|446.56|443.76|446.56|443.76|446.56|443.76|446.56|443.76|0
1649304270000|2022-04-07 04:04:30|446.64|443.84|446.72|443.92|446.87|444.07|446.64|443.84|0
1649304300000|2022-04-07 04:05:00|446.87|444.07|446.56|443.76|446.87|444.07|446.56|443.76|0
1649304370000|2022-04-07 04:06:10|446.49|443.69|446.49|443.69|446.49|443.69|446.41|443.61|0
1649304380000|2022-04-07 04:06:20|446.41|443.61|446.56|443.76|446.56|443.76|446.41|443.61|0
1649304390000|2022-04-07 04:06:30|446.64|443.84|446.56|443.76|446.64|443.84|446.56|443.76|0
1649304500000|2022-04-07 04:08:20|446.72|443.92|446.72|443.92|446.72|443.92|446.72|443.92|0
1649304510000|2022-04-07 04:08:30|446.8|444|446.87|444.07|446.87|444.07|446.72|443.92|0
1649304520000|2022-04-07 04:08:40|447.03|444.23|447.03|444.23|447.03|444.23|447.03|444.23|0
1649304540000|2022-04-07 04:09:00|446.87|444.07|447.03|444.23|447.03|444.23|446.87|444.07|0
1649304560000|2022-04-07 04:09:20|446.95|444.15|446.87|444.07|446.95|444.15|446.87|444.07|0
1649304590000|2022-04-07 04:09:50|447.03|444.23|447.03|444.23|447.03|444.23|447.03|444.23|0
1649304630000|2022-04-07 04:10:30|447.18|444.38|447.18|444.38|447.18|444.38|447.18|444.38|0
1649304640000|2022-04-07 04:10:40|447.03|444.23|447.18|444.38|447.18|444.38|447.03|444.23|0
1649304650000|2022-04-07 04:10:50|447.34|444.54|447.34|444.54|447.34|444.54|447.34|444.54|0
1649304660000|2022-04-07 04:11:00|447.49|444.69|447.49|444.69|447.49|444.69|447.49|444.69|0
1649304670000|2022-04-07 04:11:10|447.42|444.62|447.18|444.38|447.42|444.62|447.18|444.38|0
1649304680000|2022-04-07 04:11:20|447.34|444.54|447.34|444.54|447.34|444.54|447.34|444.54|0
1649304690000|2022-04-07 04:11:30|447.49|444.69|447.34|444.54|447.49|444.69|447.34|444.54|0
1649304710000|2022-04-07 04:11:50|447.33|444.53|447.33|444.53|447.33|444.53|447.33|444.53|0
1649304740000|2022-04-07 04:12:20|447.42|444.62|447.64|444.84|447.64|444.84|447.42|444.62|0
1649304750000|2022-04-07 04:12:30|447.49|444.69|447.49|444.69|447.49|444.69|447.49|444.69|0
1649304770000|2022-04-07 04:12:50|447.64|444.84|447.64|444.84|447.64|444.84|447.64|444.84|0
1649304780000|2022-04-07 04:13:00|447.49|444.69|447.33|444.53|447.49|444.69|447.33|444.53|0
1649304790000|2022-04-07 04:13:10|447.49|444.69|447.49|444.69|447.49|444.69|447.49|444.69|0
1649304810000|2022-04-07 04:13:30|447.64|444.84|447.64|444.84|447.64|444.84|447.64|444.84|0
1649304830000|2022-04-07 04:13:50|447.72|444.92|447.72|444.92|447.72|444.92|447.72|444.92|0
1649304840000|2022-04-07 04:14:00|447.64|444.84|447.64|444.84|447.64|444.84|447.64|444.84|0
1649304860000|2022-04-07 04:14:20|447.57|444.77|447.57|444.77|447.57|444.77|447.57|444.77|0
1649304870000|2022-04-07 04:14:30|447.49|444.69|447.49|444.69|447.49|444.69|447.49|444.69|0
1649304900000|2022-04-07 04:15:00|447.41|444.61|447.49|444.69|447.49|444.69|447.41|444.61|0
1649304910000|2022-04-07 04:15:10|447.57|444.77|447.57|444.77|447.64|444.84|447.49|444.69|0
1649304920000|2022-04-07 04:15:20|447.64|444.84|447.64|444.84|447.64|444.84|447.64|444.84|0
1649304940000|2022-04-07 04:15:40|447.49|444.69|447.49|444.69|447.49|444.69|447.49|444.69|0
1649304990000|2022-04-07 04:16:30|447.64|444.84|447.64|444.84|447.64|444.84|447.64|444.84|0
1649305000000|2022-04-07 04:16:40|447.49|444.69|447.49|444.69|447.49|444.69|447.49|444.69|0
1649305020000|2022-04-07 04:17:00|447.57|444.77|447.49|444.69|447.57|444.77|447.49|444.69|0
1649305080000|2022-04-07 04:18:00|447.41|444.61|447.49|444.69|447.49|444.69|447.41|444.61|0
1649305090000|2022-04-07 04:18:10|447.33|444.53|447.33|444.53|447.33|444.53|447.33|444.53|0
1649305110000|2022-04-07 04:18:30|447.41|444.61|447.33|444.53|447.41|444.61|447.33|444.53|0
1649305120000|2022-04-07 04:18:40|447.41|444.61|447.33|444.53|447.41|444.61|447.33|444.53|0
1649305130000|2022-04-07 04:18:50|447.18|444.38|447.18|444.38|447.18|444.38|447.18|444.38|0
1649305140000|2022-04-07 04:19:00|447.33|444.53|447.33|444.53|447.33|444.53|447.33|444.53|0
1649305160000|2022-04-07 04:19:20|447.26|444.46|447.18|444.38|447.26|444.46|447.18|444.38|0
1649305190000|2022-04-07 04:19:50|447.1|444.3|447.1|444.3|447.1|444.3|447.1|444.3|0
1649305200000|2022-04-07 04:20:00|447.18|444.38|447.02|444.22|447.18|444.38|447.02|444.22|0
1649305230000|2022-04-07 04:20:30|447.18|444.38|447.18|444.38|447.18|444.38|447.18|444.38|0
1649305240000|2022-04-07 04:20:40|447.33|444.53|447.33|444.53|447.33|444.53|447.33|444.53|0
1649305270000|2022-04-07 04:21:10|447.26|444.46|447.33|444.53|447.33|444.53|447.26|444.46|0
1649305380000|2022-04-07 04:23:00|447.49|444.69|447.49|444.69|447.49|444.69|447.49|444.69|0
1649305420000|2022-04-07 04:23:40|447.57|444.77|447.57|444.77|447.57|444.77|447.57|444.77|0
1649305430000|2022-04-07 04:23:50|447.49|444.69|447.49|444.69|447.49|444.69|447.49|444.69|0
1649305440000|2022-04-07 04:24:00|447.64|444.84|447.64|444.84|447.64|444.84|447.64|444.84|0
1649305480000|2022-04-07 04:24:40|447.8|445|447.8|445|447.8|445|447.8|445|0
1649305530000|2022-04-07 04:25:30|448.57|445.77|448.57|445.77|448.73|445.93|448.57|445.77|0
1649305560000|2022-04-07 04:26:00|448.42|445.62|448.42|445.62|448.42|445.62|448.26|445.46|0
1649305570000|2022-04-07 04:26:10|448.57|445.77|448.57|445.77|448.57|445.77|448.57|445.77|0
1649305600000|2022-04-07 04:26:40|448.73|445.93|448.88|446.08|448.88|446.08|448.73|445.93|0
1649305620000|2022-04-07 04:27:00|448.57|445.77|448.73|445.93|448.73|445.93|448.57|445.77|0
1649305660000|2022-04-07 04:27:40|448.57|445.77|448.26|445.46|448.57|445.77|448.26|445.46|0
1649305680000|2022-04-07 04:28:00|448.1|445.3|447.95|445.15|448.1|445.3|447.95|445.15|0
1649305700000|2022-04-07 04:28:20|448.1|445.3|447.95|445.15|448.1|445.3|447.95|445.15|0
1649305710000|2022-04-07 04:28:30|447.87|445.07|447.95|445.15|447.95|445.15|447.87|445.07|0
1649305780000|2022-04-07 04:29:40|447.79|444.99|447.79|444.99|447.79|444.99|447.79|444.99|0
1649305790000|2022-04-07 04:29:50|447.64|444.84|447.48|444.68|447.64|444.84|447.48|444.68|0
1649305800000|2022-04-07 04:30:00|447.41|444.61|447.33|444.53|447.41|444.61|447.17|444.37|0
1649305810000|2022-04-07 04:30:10|447.17|444.37|447.17|444.37|447.17|444.37|447.17|444.37|0
1649305820000|2022-04-07 04:30:20|447.33|444.53|447.17|444.37|447.33|444.53|447.17|444.37|0
1649305830000|2022-04-07 04:30:30|447.02|444.22|446.86|444.06|447.02|444.22|446.86|444.06|0
1649305840000|2022-04-07 04:30:40|447.02|444.22|447.1|444.3|447.1|444.3|447.02|444.22|0
1649305850000|2022-04-07 04:30:50|447.02|444.22|446.86|444.06|447.02|444.22|446.86|444.06|0
1649305870000|2022-04-07 04:31:10|446.71|443.91|446.09|443.29|446.71|443.91|446.09|443.29|0
1649305890000|2022-04-07 04:31:30|445.93|443.13|446.24|443.44|446.24|443.44|445.93|443.13|0
1649305900000|2022-04-07 04:31:40|446.09|443.29|445.93|443.13|446.09|443.29|445.93|443.13|0
1649305920000|2022-04-07 04:32:00|446.09|443.29|446.09|443.29|446.09|443.29|446.09|443.29|0
1649305930000|2022-04-07 04:32:10|446.24|443.44|446.24|443.44|446.24|443.44|446.24|443.44|0
1649305940000|2022-04-07 04:32:20|446.4|443.6|446.55|443.75|446.55|443.75|446.4|443.6|0
1649305980000|2022-04-07 04:33:00|446.63|443.83|446.71|443.91|446.71|443.91|446.63|443.83|0
1649306030000|2022-04-07 04:33:50|446.55|443.75|446.71|443.91|446.71|443.91|446.55|443.75|0
1649306070000|2022-04-07 04:34:30|446.55|443.75|446.24|443.44|446.55|443.75|446.24|443.44|0
1649306080000|2022-04-07 04:34:40|446.4|443.6|446.4|443.6|446.4|443.6|446.4|443.6|0
1649306100000|2022-04-07 04:35:00|446.32|443.52|446.4|443.6|446.4|443.6|446.32|443.52|0
1649306120000|2022-04-07 04:35:20|446.55|443.75|446.55|443.75|446.55|443.75|446.55|443.75|0
1649306130000|2022-04-07 04:35:30|446.71|443.91|446.71|443.91|446.71|443.91|446.71|443.91|0
1649306150000|2022-04-07 04:35:50|446.55|443.75|446.55|443.75|446.55|443.75|446.55|443.75|0
1649306250000|2022-04-07 04:37:30|446.71|443.91|446.71|443.91|446.71|443.91|446.71|443.91|0
1649306260000|2022-04-07 04:37:40|446.55|443.75|446.71|443.91|446.71|443.91|446.55|443.75|0
1649306270000|2022-04-07 04:37:50|446.55|443.75|446.55|443.75|446.55|443.75|446.4|443.6|0
1649306280000|2022-04-07 04:38:00|446.4|443.6|446.4|443.6|446.4|443.6|446.4|443.6|0
1649306300000|2022-04-07 04:38:20|446.48|443.68|446.55|443.75|446.55|443.75|446.48|443.68|0
1649306330000|2022-04-07 04:38:50|446.4|443.6|446.4|443.6|446.4|443.6|446.4|443.6|0
1649306360000|2022-04-07 04:39:20|446.24|443.44|446.24|443.44|446.24|443.44|446.24|443.44|0
1649306400000|2022-04-07 04:40:00|446.55|443.75|446.55|443.75|446.55|443.75|446.55|443.75|0
1649306410000|2022-04-07 04:40:10|446.4|443.6|446.4|443.6|446.4|443.6|446.4|443.6|0
1649306440000|2022-04-07 04:40:40|446.55|443.75|446.55|443.75|446.55|443.75|446.55|443.75|0
1649306450000|2022-04-07 04:40:50|446.7|443.9|446.55|443.75|446.7|443.9|446.55|443.75|0
1649306490000|2022-04-07 04:41:30|446.7|443.9|445.28|442.48|446.7|443.9|445.28|442.48|0
1649306510000|2022-04-07 04:41:50|445.13|442.33|444.42|441.62|445.13|442.33|444.42|441.62|0
1649306520000|2022-04-07 04:42:00|444.35|441.55|444.35|441.55|444.35|441.55|444.35|441.55|0
1649306530000|2022-04-07 04:42:10|444.42|441.62|444.11|441.31|444.42|441.62|444.11|441.31|0
1649306540000|2022-04-07 04:42:20|444.26|441.46|444.26|441.46|444.26|441.46|444.26|441.46|0
1649306570000|2022-04-07 04:42:50|444.11|441.31|444.11|441.31|444.11|441.31|444.11|441.31|0
1649306620000|2022-04-07 04:43:40|444.19|441.39|444.19|441.39|444.19|441.39|444.19|441.39|0
1649306630000|2022-04-07 04:43:50|444.26|441.46|444.26|441.46|444.26|441.46|444.26|441.46|0
1649306650000|2022-04-07 04:44:10|444.11|441.31|444.11|441.31|444.11|441.31|444.11|441.31|0
1649306670000|2022-04-07 04:44:30|443.95|441.15|443.95|441.15|443.95|441.15|443.95|441.15|0
1649306680000|2022-04-07 04:44:40|444.11|441.31|443.95|441.15|444.11|441.31|443.95|441.15|0
1649306740000|2022-04-07 04:45:40|443.8|441|443.8|441|443.8|441|443.8|441|0
1649306760000|2022-04-07 04:46:00|443.64|440.84|443.64|440.84|443.64|440.84|443.64|440.84|0
1649306780000|2022-04-07 04:46:20|443.8|441|443.8|441|443.8|441|443.8|441|0
1649306830000|2022-04-07 04:47:10|444.26|441.46|444.26|441.46|444.26|441.46|444.26|441.46|0
1649306840000|2022-04-07 04:47:20|444.42|441.62|444.42|441.62|444.42|441.62|444.42|441.62|0
1649306860000|2022-04-07 04:47:40|444.57|441.77|444.57|441.77|444.57|441.77|444.57|441.77|0
1649306870000|2022-04-07 04:47:50|444.42|441.62|444.57|441.77|444.57|441.77|444.42|441.62|0
1649306880000|2022-04-07 04:48:00|444.42|441.62|444.42|441.62|444.42|441.62|444.42|441.62|0
1649306890000|2022-04-07 04:48:10|444.26|441.46|444.26|441.46|444.26|441.46|444.26|441.46|0
1649306900000|2022-04-07 04:48:20|444.34|441.54|444.34|441.54|444.34|441.54|444.34|441.54|0
1649306910000|2022-04-07 04:48:30|444.42|441.62|444.42|441.62|444.42|441.62|444.42|441.62|0
1649306920000|2022-04-07 04:48:40|444.26|441.46|444.26|441.46|444.26|441.46|444.26|441.46|0
1649306980000|2022-04-07 04:49:40|444.11|441.31|444.11|441.31|444.11|441.31|444.11|441.31|0
1649306990000|2022-04-07 04:49:50|443.95|441.15|443.8|441|443.95|441.15|443.8|441|0
1649307010000|2022-04-07 04:50:10|443.64|440.84|443.64|440.84|443.64|440.84|443.64|440.84|0
1649307020000|2022-04-07 04:50:20|443.49|440.69|443.49|440.69|443.49|440.69|443.49|440.69|0
1649307050000|2022-04-07 04:50:50|443.57|440.77|443.8|441|443.8|441|443.57|440.77|0
1649307060000|2022-04-07 04:51:00|443.64|440.84|443.64|440.84|443.64|440.84|443.64|440.84|0
1649307080000|2022-04-07 04:51:20|443.8|441|443.8|441|443.8|441|443.8|441|0
1649307110000|2022-04-07 04:51:50|443.95|441.15|443.95|441.15|443.95|441.15|443.95|441.15|0
1649307120000|2022-04-07 04:52:00|444.11|441.31|444.19|441.39|444.19|441.39|444.11|441.31|0
1649307130000|2022-04-07 04:52:10|444.26|441.46|444.26|441.46|444.42|441.62|444.26|441.46|0
1649307150000|2022-04-07 04:52:30|444.34|441.54|444.42|441.62|444.42|441.62|444.34|441.54|0
1649307190000|2022-04-07 04:53:10|444.57|441.77|444.57|441.77|444.57|441.77|444.57|441.77|0
1649307210000|2022-04-07 04:53:30|444.42|441.62|444.42|441.62|444.42|441.62|444.42|441.62|0
1649307300000|2022-04-07 04:55:00|444.57|441.77|444.57|441.77|444.57|441.77|444.57|441.77|0
1649307320000|2022-04-07 04:55:20|444.73|441.93|444.88|442.08|444.88|442.08|444.73|441.93|0
1649307330000|2022-04-07 04:55:30|444.73|441.93|444.88|442.08|444.88|442.08|444.73|441.93|0
1649307340000|2022-04-07 04:55:40|444.73|441.93|444.88|442.08|444.88|442.08|444.73|441.93|0
1649307380000|2022-04-07 04:56:20|445.04|442.24|445.04|442.24|445.04|442.24|445.04|442.24|0
1649307390000|2022-04-07 04:56:30|445.19|442.39|445.19|442.39|445.19|442.39|445.19|442.39|0
1649307400000|2022-04-07 04:56:40|445.04|442.24|445.04|442.24|445.04|442.24|445.04|442.24|0
1649307410000|2022-04-07 04:56:50|444.88|442.08|444.88|442.08|444.88|442.08|444.88|442.08|0
1649307450000|2022-04-07 04:57:30|445.04|442.24|445.04|442.24|445.04|442.24|445.04|442.24|0
1649307470000|2022-04-07 04:57:50|444.88|442.08|444.88|442.08|444.88|442.08|444.88|442.08|0
1649307480000|2022-04-07 04:58:00|444.72|441.92|444.72|441.92|444.72|441.92|444.57|441.77|0
1649307510000|2022-04-07 04:58:30|444.8|442|444.8|442|444.8|442|444.8|442|0
1649307520000|2022-04-07 04:58:40|444.72|441.92|444.88|442.08|444.88|442.08|444.72|441.92|0
1649307540000|2022-04-07 04:59:00|444.72|441.92|444.72|441.92|444.72|441.92|444.72|441.92|0
1649307550000|2022-04-07 04:59:10|444.57|441.77|444.57|441.77|444.57|441.77|444.57|441.77|0
1649307560000|2022-04-07 04:59:20|444.72|441.92|444.72|441.92|444.72|441.92|444.72|441.92|0
1649307580000|2022-04-07 04:59:40|444.65|441.85|444.72|441.92|444.72|441.92|444.65|441.85|0
1649307590000|2022-04-07 04:59:50|444.8|442|444.72|441.92|444.8|442|444.72|441.92|0
1649307600000|2022-04-07 05:00:00|444.88|442.08|444.72|441.92|444.88|442.08|444.72|441.92|0
1649307610000|2022-04-07 05:00:10|444.88|442.08|445.03|442.23|445.03|442.23|444.88|442.08|0
1649307620000|2022-04-07 05:00:20|444.88|442.08|444.88|442.08|444.88|442.08|444.88|442.08|0
1649307630000|2022-04-07 05:00:30|444.57|441.77|444.41|441.61|444.57|441.77|444.41|441.61|0
1649307640000|2022-04-07 05:00:40|444.26|441.46|444.26|441.46|444.26|441.46|444.26|441.46|0
1649307650000|2022-04-07 05:00:50|443.95|441.15|443.95|441.15|444.1|441.3|443.95|441.15|0
1649307660000|2022-04-07 05:01:00|444.1|441.3|444.03|441.23|444.1|441.3|444.03|441.23|0
1649307670000|2022-04-07 05:01:10|443.95|441.15|443.79|440.99|443.95|441.15|443.79|440.99|0
1649307680000|2022-04-07 05:01:20|443.95|441.15|443.95|441.15|443.95|441.15|443.95|441.15|0
1649307700000|2022-04-07 05:01:40|444.1|441.3|444.1|441.3|444.1|441.3|444.1|441.3|0
1649307710000|2022-04-07 05:01:50|444.41|441.61|444.41|441.61|444.41|441.61|444.41|441.61|0
1649307730000|2022-04-07 05:02:10|444.26|441.46|444.26|441.46|444.26|441.46|444.26|441.46|0
1649307740000|2022-04-07 05:02:20|444.41|441.61|444.41|441.61|444.41|441.61|444.41|441.61|0
1649307750000|2022-04-07 05:02:30|444.26|441.46|444.57|441.77|444.57|441.77|444.26|441.46|0
1649307760000|2022-04-07 05:02:40|445.03|442.23|445.03|442.23|445.03|442.23|445.03|442.23|0
1649307770000|2022-04-07 05:02:50|444.88|442.08|444.96|442.16|444.96|442.16|444.88|442.08|0
1649307780000|2022-04-07 05:03:00|445.03|442.23|445.03|442.23|445.03|442.23|445.03|442.23|0
1649307790000|2022-04-07 05:03:10|444.72|441.92|444.88|442.08|444.88|442.08|444.72|441.92|0
1649307800000|2022-04-07 05:03:20|445.03|442.23|445.03|442.23|445.03|442.23|445.03|442.23|0
1649307810000|2022-04-07 05:03:30|445.5|442.7|445.19|442.39|445.5|442.7|445.19|442.39|0
1649307830000|2022-04-07 05:03:50|445.11|442.31|445.19|442.39|445.19|442.39|445.11|442.31|0
1649307840000|2022-04-07 05:04:00|445.34|442.54|445.19|442.39|445.34|442.54|445.19|442.39|0
1649307850000|2022-04-07 05:04:10|445.34|442.54|445.19|442.39|445.34|442.54|445.19|442.39|0
1649307870000|2022-04-07 05:04:30|445.34|442.54|445.19|442.39|445.34|442.54|445.19|442.39|0
1649307880000|2022-04-07 05:04:40|444.88|442.08|445.03|442.23|445.03|442.23|444.88|442.08|0
1649307890000|2022-04-07 05:04:50|445.11|442.31|445.03|442.23|445.11|442.31|445.03|442.23|0
1649307900000|2022-04-07 05:05:00|445.34|442.54|445.19|442.39|445.34|442.54|445.19|442.39|0
1649307910000|2022-04-07 05:05:10|445.27|442.47|445.34|442.54|445.34|442.54|445.19|442.39|0
1649307920000|2022-04-07 05:05:20|445.27|442.47|445.34|442.54|445.34|442.54|445.27|442.47|0
1649307930000|2022-04-07 05:05:30|445.5|442.7|445.34|442.54|445.5|442.7|445.34|442.54|0
1649307940000|2022-04-07 05:05:40|445.19|442.39|445.19|442.39|445.34|442.54|445.19|442.39|0
1649307950000|2022-04-07 05:05:50|445.27|442.47|445.34|442.54|445.34|442.54|445.27|442.47|0
1649307960000|2022-04-07 05:06:00|445.5|442.7|445.5|442.7|445.5|442.7|445.5|442.7|0
1649307970000|2022-04-07 05:06:10|445.65|442.85|445.65|442.85|445.65|442.85|445.65|442.85|0
1649307990000|2022-04-07 05:06:30|445.5|442.7|445.5|442.7|445.5|442.7|445.5|442.7|0
1649308010000|2022-04-07 05:06:50|445.65|442.85|445.65|442.85|445.65|442.85|445.65|442.85|0
1649308020000|2022-04-07 05:07:00|445.5|442.7|445.5|442.7|445.65|442.85|445.5|442.7|0
1649308030000|2022-04-07 05:07:10|445.65|442.85|445.96|443.16|445.96|443.16|445.65|442.85|0
1649308040000|2022-04-07 05:07:20|445.81|443.01|445.81|443.01|445.89|443.09|445.81|443.01|0
1649308050000|2022-04-07 05:07:30|445.96|443.16|445.96|443.16|445.96|443.16|445.96|443.16|0
1649308060000|2022-04-07 05:07:40|445.81|443.01|445.81|443.01|445.81|443.01|445.81|443.01|0
1649308070000|2022-04-07 05:07:50|445.65|442.85|445.65|442.85|445.65|442.85|445.65|442.85|0
1649308080000|2022-04-07 05:08:00|445.5|442.7|445.65|442.85|445.65|442.85|445.5|442.7|0
1649308090000|2022-04-07 05:08:10|445.5|442.7|445.65|442.85|445.65|442.85|445.5|442.7|0
1649308100000|2022-04-07 05:08:20|445.5|442.7|445.5|442.7|445.5|442.7|445.42|442.62|0
1649308110000|2022-04-07 05:08:30|445.19|442.39|445.19|442.39|445.34|442.54|445.19|442.39|0
1649308120000|2022-04-07 05:08:40|445.34|442.54|445.27|442.47|445.34|442.54|445.27|442.47|0
1649308130000|2022-04-07 05:08:50|445.19|442.39|445.34|442.54|445.34|442.54|445.19|442.39|0
1649308150000|2022-04-07 05:09:10|445.19|442.39|444.88|442.08|445.19|442.39|444.88|442.08|0
1649308160000|2022-04-07 05:09:20|445.03|442.23|444.88|442.08|445.03|442.23|444.88|442.08|0
1649308170000|2022-04-07 05:09:30|444.96|442.16|444.72|441.92|445.03|442.23|444.72|441.92|0
1649308190000|2022-04-07 05:09:50|444.56|441.76|444.41|441.61|444.56|441.76|444.41|441.61|0
1649308200000|2022-04-07 05:10:00|444.25|441.45|443.94|441.14|444.25|441.45|443.94|441.14|0
1649308210000|2022-04-07 05:10:10|444.1|441.3|444.1|441.3|444.1|441.3|444.1|441.3|0
1649308220000|2022-04-07 05:10:20|443.94|441.14|444.1|441.3|444.1|441.3|443.94|441.14|0
1649308230000|2022-04-07 05:10:30|444.25|441.45|444.25|441.45|444.25|441.45|444.25|441.45|0
1649308240000|2022-04-07 05:10:40|444.41|441.61|444.41|441.61|444.41|441.61|444.41|441.61|0
1649308250000|2022-04-07 05:10:50|444.72|441.92|444.72|441.92|444.72|441.92|444.72|441.92|0
1649308260000|2022-04-07 05:11:00|444.88|442.08|445.19|442.39|445.19|442.39|444.8|442|0
1649308270000|2022-04-07 05:11:10|445.34|442.54|444.65|441.85|445.34|442.54|444.65|441.85|0
1649308280000|2022-04-07 05:11:20|444.87|442.07|444.87|442.07|444.96|442.16|444.87|442.07|0
1649308290000|2022-04-07 05:11:30|445.19|442.39|445.19|442.39|445.19|442.39|445.19|442.39|0
1649308300000|2022-04-07 05:11:40|445.03|442.23|445.03|442.23|445.03|442.23|444.87|442.07|0
1649308320000|2022-04-07 05:12:00|444.96|442.16|444.96|442.16|445.03|442.23|444.87|442.07|0
1649308330000|2022-04-07 05:12:10|445.03|442.23|445.03|442.23|445.03|442.23|445.03|442.23|0
1649308350000|2022-04-07 05:12:30|445.11|442.31|445.11|442.31|445.19|442.39|445.11|442.31|0
1649308360000|2022-04-07 05:12:40|444.96|442.16|444.87|442.07|445.03|442.23|444.8|442|0
1649308370000|2022-04-07 05:12:50|444.72|441.92|444.72|441.92|444.8|442|444.72|441.92|0
1649308380000|2022-04-07 05:13:00|444.8|442|444.72|441.92|444.8|442|444.72|441.92|0
1649308390000|2022-04-07 05:13:10|444.56|441.76|444.41|441.61|444.56|441.76|444.41|441.61|0
1649308410000|2022-04-07 05:13:30|444.25|441.45|444.1|441.3|444.25|441.45|444.1|441.3|0
1649308420000|2022-04-07 05:13:40|444.25|441.45|444.25|441.45|444.33|441.53|444.25|441.45|0
1649308430000|2022-04-07 05:13:50|444.1|441.3|444.1|441.3|444.1|441.3|444.1|441.3|0
1649308440000|2022-04-07 05:14:00|443.94|441.14|443.94|441.14|443.94|441.14|443.94|441.14|0
1649308450000|2022-04-07 05:14:10|444.1|441.3|444.1|441.3|444.1|441.3|444.1|441.3|0
1649308460000|2022-04-07 05:14:20|443.94|441.14|443.94|441.14|443.94|441.14|443.94|441.14|0
1649308470000|2022-04-07 05:14:30|444.1|441.3|444.1|441.3|444.1|441.3|444.1|441.3|0
1649308480000|2022-04-07 05:14:40|444.25|441.45|444.25|441.45|444.41|441.61|444.25|441.45|0
1649308490000|2022-04-07 05:14:50|444.1|441.3|444.25|441.45|444.25|441.45|444.1|441.3|0
1649308510000|2022-04-07 05:15:10|444.18|441.38|444.25|441.45|444.25|441.45|444.1|441.3|0
1649308530000|2022-04-07 05:15:30|444.1|441.3|444.1|441.3|444.1|441.3|444.1|441.3|0
1649308540000|2022-04-07 05:15:40|443.94|441.14|443.94|441.14|443.94|441.14|443.94|441.14|0
1649308550000|2022-04-07 05:15:50|444.02|441.22|444.1|441.3|444.1|441.3|444.02|441.22|0
1649308560000|2022-04-07 05:16:00|444.25|441.45|444.25|441.45|444.25|441.45|444.25|441.45|0
1649308570000|2022-04-07 05:16:10|444.87|442.07|444.87|442.07|444.87|442.07|444.87|442.07|0
1649308580000|2022-04-07 05:16:20|445.03|442.23|445.03|442.23|445.03|442.23|445.03|442.23|0
1649308610000|2022-04-07 05:16:50|445.18|442.38|445.18|442.38|445.18|442.38|445.18|442.38|0
1649308620000|2022-04-07 05:17:00|445.03|442.23|444.72|441.92|445.03|442.23|444.72|441.92|0
1649308630000|2022-04-07 05:17:10|444.56|441.76|444.72|441.92|444.72|441.92|444.56|441.76|0
1649308640000|2022-04-07 05:17:20|444.87|442.07|444.87|442.07|444.87|442.07|444.87|442.07|0
1649308650000|2022-04-07 05:17:30|444.72|441.92|444.87|442.07|444.87|442.07|444.56|441.76|0
1649308660000|2022-04-07 05:17:40|444.72|441.92|444.87|442.07|444.87|442.07|444.72|441.92|0
1649308670000|2022-04-07 05:17:50|444.8|442|444.87|442.07|444.87|442.07|444.8|442|0
1649308680000|2022-04-07 05:18:00|445.18|442.38|445.03|442.23|445.18|442.38|445.03|442.23|0
1649308690000|2022-04-07 05:18:10|445.18|442.38|445.03|442.23|445.18|442.38|445.03|442.23|0
1649308720000|2022-04-07 05:18:40|445.18|442.38|445.18|442.38|445.18|442.38|445.18|442.38|0
1649308730000|2022-04-07 05:18:50|445.34|442.54|445.49|442.69|445.49|442.69|445.34|442.54|0
1649308740000|2022-04-07 05:19:00|445.03|442.23|445.18|442.38|445.18|442.38|445.03|442.23|0
1649308770000|2022-04-07 05:19:30|445.11|442.31|445.18|442.38|445.18|442.38|445.11|442.31|0
1649308800000|2022-04-07 05:20:00|445.03|442.23|445.03|442.23|445.03|442.23|445.03|442.23|0
1649308810000|2022-04-07 05:20:10|444.87|442.07|444.87|442.07|444.87|442.07|444.87|442.07|0
1649308820000|2022-04-07 05:20:20|444.95|442.15|445.03|442.23|445.03|442.23|444.95|442.15|0
1649308830000|2022-04-07 05:20:30|445.11|442.31|445.03|442.23|445.11|442.31|445.03|442.23|0
1649308840000|2022-04-07 05:20:40|445.18|442.38|445.18|442.38|445.18|442.38|445.18|442.38|0
1649308880000|2022-04-07 05:21:20|445.34|442.54|445.49|442.69|445.49|442.69|445.34|442.54|0
1649308910000|2022-04-07 05:21:50|445.18|442.38|445.26|442.46|445.34|442.54|445.18|442.38|0
1649308920000|2022-04-07 05:22:00|445.18|442.38|445.49|442.69|445.49|442.69|445.18|442.38|0
1649308930000|2022-04-07 05:22:10|445.57|442.77|445.65|442.85|445.65|442.85|445.57|442.77|0
1649308950000|2022-04-07 05:22:30|445.57|442.77|445.49|442.69|445.65|442.85|445.49|442.69|0
1649308980000|2022-04-07 05:23:00|445.65|442.85|445.65|442.85|445.65|442.85|445.65|442.85|0
1649308990000|2022-04-07 05:23:10|445.73|442.93|445.65|442.85|445.96|443.16|445.65|442.85|0
1649309000000|2022-04-07 05:23:20|445.73|442.93|445.8|443|445.8|443|445.73|442.93|0
1649309020000|2022-04-07 05:23:40|445.65|442.85|445.8|443|445.8|443|445.65|442.85|0
1649309030000|2022-04-07 05:23:50|445.73|442.93|445.65|442.85|445.73|442.93|445.65|442.85|0
1649309070000|2022-04-07 05:24:30|445.8|443|445.8|443|445.8|443|445.8|443|0
1649309080000|2022-04-07 05:24:40|445.96|443.16|445.8|443|445.96|443.16|445.8|443|0
1649309090000|2022-04-07 05:24:50|445.65|442.85|445.8|443|445.8|443|445.65|442.85|0
1649309100000|2022-04-07 05:25:00|445.96|443.16|445.96|443.16|445.96|443.16|445.96|443.16|0
1649309110000|2022-04-07 05:25:10|446.11|443.31|446.11|443.31|446.27|443.47|446.11|443.31|0
1649309120000|2022-04-07 05:25:20|446.27|443.47|446.27|443.47|446.27|443.47|446.27|443.47|0
1649309130000|2022-04-07 05:25:30|445.96|443.16|445.96|443.16|445.96|443.16|445.96|443.16|0
1649309140000|2022-04-07 05:25:40|445.8|443|445.96|443.16|445.96|443.16|445.8|443|0
1649309150000|2022-04-07 05:25:50|445.88|443.08|445.8|443|445.88|443.08|445.8|443|0
1649309160000|2022-04-07 05:26:00|446.11|443.31|446.11|443.31|446.27|443.47|446.11|443.31|0
1649309170000|2022-04-07 05:26:10|446.27|443.47|446.42|443.62|446.42|443.62|446.27|443.47|0
1649309190000|2022-04-07 05:26:30|446.58|443.78|446.42|443.62|446.58|443.78|446.42|443.62|0
1649309200000|2022-04-07 05:26:40|446.27|443.47|446.27|443.47|446.27|443.47|446.27|443.47|0
1649309230000|2022-04-07 05:27:10|446.11|443.31|446.11|443.31|446.11|443.31|446.11|443.31|0
1649309240000|2022-04-07 05:27:20|446.27|443.47|446.27|443.47|446.27|443.47|446.27|443.47|0
1649309250000|2022-04-07 05:27:30|446.42|443.62|446.42|443.62|446.42|443.62|446.42|443.62|0
1649309260000|2022-04-07 05:27:40|446.27|443.47|446.27|443.47|446.27|443.47|446.27|443.47|0
1649309280000|2022-04-07 05:28:00|446.42|443.62|446.42|443.62|446.42|443.62|446.42|443.62|0
1649309300000|2022-04-07 05:28:20|446.58|443.78|446.58|443.78|446.58|443.78|446.58|443.78|0
1649309310000|2022-04-07 05:28:30|446.27|443.47|446.11|443.31|446.27|443.47|446.11|443.31|0
1649309320000|2022-04-07 05:28:40|446.27|443.47|446.27|443.47|446.27|443.47|446.11|443.31|0
1649309330000|2022-04-07 05:28:50|446.58|443.78|446.58|443.78|446.58|443.78|446.58|443.78|0
1649309340000|2022-04-07 05:29:00|446.42|443.62|446.27|443.47|446.42|443.62|446.27|443.47|0
1649309350000|2022-04-07 05:29:10|446.11|443.31|446.11|443.31|446.11|443.31|446.11|443.31|0
1649309360000|2022-04-07 05:29:20|445.96|443.16|445.96|443.16|445.96|443.16|445.96|443.16|0
1649309380000|2022-04-07 05:29:40|446.11|443.31|446.11|443.31|446.11|443.31|446.11|443.31|0
1649309390000|2022-04-07 05:29:50|445.96|443.16|445.96|443.16|445.96|443.16|445.96|443.16|0
1649309400000|2022-04-07 05:30:00|446.11|443.31|446.11|443.31|446.11|443.31|446.11|443.31|0
1649309410000|2022-04-07 05:30:10|446.27|443.47|445.64|442.84|446.27|443.47|445.49|442.69|0
1649309420000|2022-04-07 05:30:20|445.8|443|445.96|443.16|445.96|443.16|445.8|443|0
1649309430000|2022-04-07 05:30:30|446.11|443.31|446.11|443.31|446.11|443.31|446.11|443.31|0
1649309440000|2022-04-07 05:30:40|445.96|443.16|445.8|443|445.96|443.16|445.8|443|0
1649309450000|2022-04-07 05:30:50|445.64|442.84|445.33|442.53|445.64|442.84|445.33|442.53|0
1649309460000|2022-04-07 05:31:00|445.49|442.69|445.49|442.69|445.49|442.69|445.33|442.53|0
1649309470000|2022-04-07 05:31:10|445.41|442.61|445.33|442.53|445.49|442.69|445.33|442.53|0
1649309490000|2022-04-07 05:31:30|445.49|442.69|445.49|442.69|445.49|442.69|445.33|442.53|0
1649309520000|2022-04-07 05:32:00|445.33|442.53|445.33|442.53|445.33|442.53|445.33|442.53|0
1649309530000|2022-04-07 05:32:10|444.87|442.07|444.87|442.07|444.87|442.07|444.71|441.91|0
1649309550000|2022-04-07 05:32:30|444.71|441.91|444.71|441.91|444.71|441.91|444.71|441.91|0
1649309560000|2022-04-07 05:32:40|444.79|441.99|444.71|441.91|444.79|441.99|444.71|441.91|0
1649309570000|2022-04-07 05:32:50|444.79|441.99|444.71|441.91|444.87|442.07|444.71|441.91|0
1649309580000|2022-04-07 05:33:00|445.02|442.22|445.02|442.22|445.02|442.22|445.02|442.22|0
1649309590000|2022-04-07 05:33:10|444.87|442.07|444.87|442.07|444.87|442.07|444.87|442.07|0
1649309600000|2022-04-07 05:33:20|445.02|442.22|445.02|442.22|445.02|442.22|445.02|442.22|0
1649309640000|2022-04-07 05:34:00|444.87|442.07|444.87|442.07|444.87|442.07|444.87|442.07|0
1649309660000|2022-04-07 05:34:20|445.02|442.22|445.02|442.22|445.02|442.22|445.02|442.22|0
1649309670000|2022-04-07 05:34:30|445.18|442.38|445.18|442.38|445.18|442.38|445.18|442.38|0
1649309680000|2022-04-07 05:34:40|445.33|442.53|445.33|442.53|445.33|442.53|445.33|442.53|0
1649309700000|2022-04-07 05:35:00|445.18|442.38|445.33|442.53|445.33|442.53|445.18|442.38|0
1649309710000|2022-04-07 05:35:10|445.49|442.69|445.49|442.69|445.49|442.69|445.49|442.69|0
1649309720000|2022-04-07 05:35:20|445.41|442.61|445.49|442.69|445.49|442.69|445.41|442.61|0
1649309730000|2022-04-07 05:35:30|445.33|442.53|445.33|442.53|445.33|442.53|445.33|442.53|0
1649309770000|2022-04-07 05:36:10|445.49|442.69|445.33|442.53|445.49|442.69|445.33|442.53|0
1649309780000|2022-04-07 05:36:20|445.18|442.38|445.02|442.22|445.18|442.38|445.02|442.22|0
1649309790000|2022-04-07 05:36:30|444.87|442.07|444.87|442.07|444.87|442.07|444.87|442.07|0
1649309800000|2022-04-07 05:36:40|444.71|441.91|444.56|441.76|444.71|441.91|444.56|441.76|0
1649309820000|2022-04-07 05:37:00|444.4|441.6|444.4|441.6|444.4|441.6|444.4|441.6|0
1649309830000|2022-04-07 05:37:10|444.56|441.76|444.71|441.91|444.71|441.91|444.56|441.76|0
1649309840000|2022-04-07 05:37:20|444.64|441.84|444.55|441.75|444.71|441.91|444.55|441.75|0
1649309870000|2022-04-07 05:37:50|444.4|441.6|444.24|441.44|444.4|441.6|444.24|441.44|0
1649309880000|2022-04-07 05:38:00|444.4|441.6|444.4|441.6|444.4|441.6|444.24|441.44|0
1649309900000|2022-04-07 05:38:20|444.24|441.44|444.09|441.29|444.24|441.44|444.09|441.29|0
1649309910000|2022-04-07 05:38:30|443.93|441.13|443.93|441.13|444.09|441.29|443.93|441.13|0
1649309920000|2022-04-07 05:38:40|443.78|440.98|443.62|440.82|443.78|440.98|443.62|440.82|0
1649309940000|2022-04-07 05:39:00|443.47|440.67|443.31|440.51|443.47|440.67|443.31|440.51|0
1649309960000|2022-04-07 05:39:20|443.16|440.36|443.16|440.36|443.16|440.36|443.16|440.36|0
1649309990000|2022-04-07 05:39:50|443.24|440.44|443.24|440.44|443.24|440.44|443.24|440.44|0
1649310000000|2022-04-07 05:40:00|443.31|440.51|443.47|440.67|443.47|440.67|443.31|440.51|0
1649310010000|2022-04-07 05:40:10|443.31|440.51|443.16|440.36|443.31|440.51|443.16|440.36|0
1649310020000|2022-04-07 05:40:20|443|440.2|443.16|440.36|443.16|440.36|443|440.2|0
1649310030000|2022-04-07 05:40:30|443.31|440.51|443.16|440.36|443.31|440.51|443.16|440.36|0
1649310040000|2022-04-07 05:40:40|443|440.2|443|440.2|443|440.2|443|440.2|0
1649310050000|2022-04-07 05:40:50|442.85|440.05|442.85|440.05|442.85|440.05|442.85|440.05|0
1649310060000|2022-04-07 05:41:00|443|440.2|443|440.2|443|440.2|442.85|440.05|0
1649310070000|2022-04-07 05:41:10|443.16|440.36|443.16|440.36|443.16|440.36|443.16|440.36|0
1649310110000|2022-04-07 05:41:50|443|440.2|443|440.2|443.16|440.36|443|440.2|0
1649310120000|2022-04-07 05:42:00|442.85|440.05|442.85|440.05|442.85|440.05|442.85|440.05|0
1649310130000|2022-04-07 05:42:10|443|440.2|443.16|440.36|443.16|440.36|443|440.2|0
1649310150000|2022-04-07 05:42:30|443|440.2|443.16|440.36|443.16|440.36|443|440.2|0
1649310190000|2022-04-07 05:43:10|443.31|440.51|443.47|440.67|443.47|440.67|443.31|440.51|0
1649310220000|2022-04-07 05:43:40|443.62|440.82|443.62|440.82|443.62|440.82|443.62|440.82|0
1649310230000|2022-04-07 05:43:50|443.47|440.67|443.47|440.67|443.47|440.67|443.47|440.67|0
1649310240000|2022-04-07 05:44:00|443.78|440.98|443.62|440.82|443.78|440.98|443.62|440.82|0
1649310260000|2022-04-07 05:44:20|443.78|440.98|443.78|440.98|443.78|440.98|443.78|440.98|0
1649310270000|2022-04-07 05:44:30|443.62|440.82|443.62|440.82|443.62|440.82|443.62|440.82|0
1649310280000|2022-04-07 05:44:40|443.78|440.98|443.7|440.9|443.78|440.98|443.7|440.9|0
1649310290000|2022-04-07 05:44:50|443.78|440.98|443.93|441.13|443.93|441.13|443.78|440.98|0
1649310300000|2022-04-07 05:45:00|444.01|441.21|444.09|441.29|444.09|441.29|444.01|441.21|0
1649310310000|2022-04-07 05:45:10|443.93|441.13|443.78|440.98|443.93|441.13|443.78|440.98|0
1649310320000|2022-04-07 05:45:20|443.93|441.13|443.93|441.13|443.93|441.13|443.93|441.13|0
1649310330000|2022-04-07 05:45:30|443.7|440.9|443.62|440.82|443.7|440.9|443.62|440.82|0
1649310340000|2022-04-07 05:45:40|443.47|440.67|443.31|440.51|443.47|440.67|443.31|440.51|0
1649310360000|2022-04-07 05:46:00|443.16|440.36|443.16|440.36|443.16|440.36|443.16|440.36|0
1649310370000|2022-04-07 05:46:10|443.08|440.28|443|440.2|443.08|440.28|443|440.2|0
1649310380000|2022-04-07 05:46:20|443.16|440.36|443.16|440.36|443.16|440.36|443.16|440.36|0
1649310390000|2022-04-07 05:46:30|443|440.2|442.85|440.05|443|440.2|442.85|440.05|0
1649310420000|2022-04-07 05:47:00|442.54|439.74|442.69|439.89|442.69|439.89|442.54|439.74|0
1649310440000|2022-04-07 05:47:20|442.54|439.74|442.38|439.58|442.54|439.74|442.38|439.58|0
1649310450000|2022-04-07 05:47:30|442.23|439.43|442.23|439.43|442.23|439.43|442.23|439.43|0
1649310460000|2022-04-07 05:47:40|442.38|439.58|442.38|439.58|442.38|439.58|442.38|439.58|0
1649310480000|2022-04-07 05:48:00|442.23|439.43|442.23|439.43|442.38|439.58|442.23|439.43|0
1649310490000|2022-04-07 05:48:10|442.07|439.27|442.07|439.27|442.07|439.27|442.07|439.27|0
1649310500000|2022-04-07 05:48:20|441.92|439.12|441.92|439.12|441.92|439.12|441.92|439.12|0
1649310520000|2022-04-07 05:48:40|442.07|439.27|441.76|438.96|442.07|439.27|441.76|438.96|0
1649310540000|2022-04-07 05:49:00|441.92|439.12|441.61|438.81|441.92|439.12|441.61|438.81|0
1649310550000|2022-04-07 05:49:10|441.45|438.65|441.38|438.58|441.45|438.65|441.38|438.58|0
1649310560000|2022-04-07 05:49:20|441.3|438.5|440.99|438.19|441.3|438.5|440.99|438.19|0
1649310570000|2022-04-07 05:49:30|441.07|438.27|441.14|438.34|441.14|438.34|440.99|438.19|0
1649310580000|2022-04-07 05:49:40|441.3|438.5|441.45|438.65|441.45|438.65|441.3|438.5|0
1649310600000|2022-04-07 05:50:00|441.61|438.81|441.3|438.5|441.61|438.81|441.3|438.5|0
1649310610000|2022-04-07 05:50:10|441.61|438.81|441.61|438.81|441.61|438.81|441.61|438.81|0
1649310620000|2022-04-07 05:50:20|441.45|438.65|441.45|438.65|441.61|438.81|441.45|438.65|0
1649310630000|2022-04-07 05:50:30|441.61|438.81|441.76|438.96|441.76|438.96|441.61|438.81|0
1649310640000|2022-04-07 05:50:40|441.92|439.12|441.84|439.04|441.92|439.12|441.84|439.04|0
1649310650000|2022-04-07 05:50:50|441.76|438.96|441.76|438.96|441.92|439.12|441.76|438.96|0
1649310660000|2022-04-07 05:51:00|441.61|438.81|441.61|438.81|441.61|438.81|441.61|438.81|0
1649310670000|2022-04-07 05:51:10|441.76|438.96|441.76|438.96|441.76|438.96|441.76|438.96|0
1649310710000|2022-04-07 05:51:50|441.92|439.12|442.07|439.27|442.07|439.27|441.92|439.12|0
1649310720000|2022-04-07 05:52:00|441.92|439.12|441.84|439.04|441.92|439.12|441.76|438.96|0
1649310730000|2022-04-07 05:52:10|441.76|438.96|441.76|438.96|441.84|439.04|441.76|438.96|0
1649310740000|2022-04-07 05:52:20|441.61|438.81|441.61|438.81|441.61|438.81|441.61|438.81|0
1649310750000|2022-04-07 05:52:30|441.69|438.89|441.61|438.81|441.69|438.89|441.61|438.81|0
1649310770000|2022-04-07 05:52:50|441.76|438.96|441.45|438.65|441.76|438.96|441.45|438.65|0
1649310780000|2022-04-07 05:53:00|441.61|438.81|441.76|438.96|441.76|438.96|441.61|438.81|0
1649310790000|2022-04-07 05:53:10|441.61|438.81|441.45|438.65|441.61|438.81|441.45|438.65|0
1649310800000|2022-04-07 05:53:20|441.3|438.5|441.45|438.65|441.45|438.65|441.3|438.5|0
1649310810000|2022-04-07 05:53:30|441.3|438.5|440.99|438.19|441.3|438.5|440.99|438.19|0
1649310840000|2022-04-07 05:54:00|440.83|438.03|440.53|437.73|440.83|438.03|440.53|437.73|0
1649310850000|2022-04-07 05:54:10|440.68|437.88|440.68|437.88|440.68|437.88|440.68|437.88|0
1649310860000|2022-04-07 05:54:20|440.53|437.73|440.52|437.72|440.53|437.73|440.52|437.72|0
1649310870000|2022-04-07 05:54:30|440.61|437.81|440.52|437.72|440.68|437.88|440.52|437.72|0
1649310880000|2022-04-07 05:54:40|440.37|437.57|440.37|437.57|440.37|437.57|440.37|437.57|0
1649310890000|2022-04-07 05:54:50|440.52|437.72|440.52|437.72|440.52|437.72|440.52|437.72|0
1649310910000|2022-04-07 05:55:10|440.68|437.88|440.68|437.88|440.68|437.88|440.52|437.72|0
1649310920000|2022-04-07 05:55:20|440.37|437.57|440.52|437.72|440.52|437.72|440.37|437.57|0
1649310930000|2022-04-07 05:55:30|440.37|437.57|440.22|437.42|440.37|437.57|440.06|437.26|0
1649310940000|2022-04-07 05:55:40|440.37|437.57|440.22|437.42|440.37|437.57|440.22|437.42|0
1649310950000|2022-04-07 05:55:50|440.37|437.57|440.52|437.72|440.52|437.72|440.37|437.57|0
1649310960000|2022-04-07 05:56:00|440.68|437.88|440.68|437.88|440.68|437.88|440.68|437.88|0
1649310970000|2022-04-07 05:56:10|440.76|437.96|440.99|438.19|440.99|438.19|440.76|437.96|0
1649310980000|2022-04-07 05:56:20|441.07|438.27|440.99|438.19|441.07|438.27|440.99|438.19|0
1649310990000|2022-04-07 05:56:30|441.14|438.34|441.14|438.34|441.14|438.34|441.14|438.34|0
1649311000000|2022-04-07 05:56:40|441.07|438.27|441.14|438.34|441.14|438.34|441.07|438.27|0
1649311010000|2022-04-07 05:56:50|440.99|438.19|440.99|438.19|440.99|438.19|440.99|438.19|0
1649311020000|2022-04-07 05:57:00|440.83|438.03|440.83|438.03|440.83|438.03|440.83|438.03|0
1649311040000|2022-04-07 05:57:20|441.14|438.34|441.14|438.34|441.14|438.34|441.14|438.34|0
1649311050000|2022-04-07 05:57:30|440.99|438.19|440.99|438.19|440.99|438.19|440.83|438.03|0
1649311070000|2022-04-07 05:57:50|441.14|438.34|441.14|438.34|441.14|438.34|441.14|438.34|0
1649311080000|2022-04-07 05:58:00|441.3|438.5|441.3|438.5|441.3|438.5|441.3|438.5|0
1649311090000|2022-04-07 05:58:10|441.38|438.58|441.6|438.8|441.6|438.8|441.38|438.58|0
1649311100000|2022-04-07 05:58:20|441.45|438.65|441.45|438.65|441.45|438.65|441.3|438.5|0
1649311120000|2022-04-07 05:58:40|441.6|438.8|441.6|438.8|441.6|438.8|441.6|438.8|0
1649311130000|2022-04-07 05:58:50|441.76|438.96|441.76|438.96|441.76|438.96|441.76|438.96|0
1649311150000|2022-04-07 05:59:10|441.6|438.8|441.6|438.8|441.68|438.88|441.6|438.8|0
1649311160000|2022-04-07 05:59:20|441.76|438.96|441.76|438.96|441.76|438.96|441.76|438.96|0
1649311180000|2022-04-07 05:59:40|441.91|439.11|441.76|438.96|441.91|439.11|441.76|438.96|0
1649311190000|2022-04-07 05:59:50|441.6|438.8|441.99|439.19|441.99|439.19|441.6|438.8|0
1649311200000|2022-04-07 06:00:00|442.07|439.27|441.45|438.65|442.07|439.27|441.45|438.65|0
1649311210000|2022-04-07 06:00:10|441.6|438.8|441.76|438.96|441.76|438.96|441.6|438.8|0
1649311220000|2022-04-07 06:00:20|442.07|439.27|441.91|439.11|442.07|439.27|441.91|439.11|0
1649311230000|2022-04-07 06:00:30|442.07|439.27|442.22|439.42|442.22|439.42|442.07|439.27|0
1649311240000|2022-04-07 06:00:40|442.38|439.58|442.69|439.89|442.69|439.89|442.38|439.58|0
1649311250000|2022-04-07 06:00:50|442.77|439.97|442.69|439.89|442.77|439.97|442.69|439.89|0
1649311260000|2022-04-07 06:01:00|442.84|440.04|442.53|439.73|442.84|440.04|442.38|439.58|0
1649311270000|2022-04-07 06:01:10|442.69|439.89|442.84|440.04|442.84|440.04|442.69|439.89|0
1649311280000|2022-04-07 06:01:20|442.92|440.12|443.15|440.35|443.15|440.35|442.92|440.12|0
1649311290000|2022-04-07 06:01:30|443.08|440.28|443|440.2|443.08|440.28|443|440.2|0
1649311300000|2022-04-07 06:01:40|443.08|440.28|443|440.2|443.15|440.35|443|440.2|0
1649311310000|2022-04-07 06:01:50|443.15|440.35|443|440.2|443.15|440.35|443|440.2|0
1649311320000|2022-04-07 06:02:00|442.84|440.04|442.53|439.73|442.84|440.04|442.53|439.73|0
1649311330000|2022-04-07 06:02:10|442.38|439.58|442.69|439.89|442.69|439.89|442.38|439.58|0
1649311340000|2022-04-07 06:02:20|442.84|440.04|442.38|439.58|442.84|440.04|442.38|439.58|0
1649311360000|2022-04-07 06:02:40|442.69|439.89|442.69|439.89|442.69|439.89|442.69|439.89|0
1649311380000|2022-04-07 06:03:00|442.84|440.04|442.07|439.27|442.84|440.04|442.07|439.27|0
1649311390000|2022-04-07 06:03:10|442.22|439.42|441.76|438.96|442.22|439.42|441.76|438.96|0
1649311400000|2022-04-07 06:03:20|441.91|439.11|442.07|439.27|442.07|439.27|441.91|439.11|0
1649311410000|2022-04-07 06:03:30|441.91|439.11|442.15|439.35|442.22|439.42|441.91|439.11|0
1649311420000|2022-04-07 06:03:40|442.07|439.27|442.07|439.27|442.22|439.42|442.07|439.27|0
1649311430000|2022-04-07 06:03:50|441.91|439.11|441.29|438.49|441.91|439.11|441.29|438.49|0
1649311440000|2022-04-07 06:04:00|441.45|438.65|441.29|438.49|441.45|438.65|441.29|438.49|0
1649311450000|2022-04-07 06:04:10|441.14|438.34|441.14|438.34|441.14|438.34|441.14|438.34|0
1649311460000|2022-04-07 06:04:20|440.98|438.18|440.83|438.03|440.98|438.18|440.68|437.88|0
1649311470000|2022-04-07 06:04:30|440.68|437.88|441.29|438.49|441.29|438.49|440.68|437.88|0
1649311480000|2022-04-07 06:04:40|441.22|438.42|441.37|438.57|441.37|438.57|441.22|438.42|0
1649311490000|2022-04-07 06:04:50|441.29|438.49|441.76|438.96|441.76|438.96|441.29|438.49|0
1649311510000|2022-04-07 06:05:10|441.6|438.8|441.6|438.8|441.6|438.8|441.6|438.8|0
1649311520000|2022-04-07 06:05:20|441.84|439.04|441.68|438.88|441.84|439.04|441.68|438.88|0
1649311530000|2022-04-07 06:05:30|441.6|438.8|441.53|438.73|441.6|438.8|441.45|438.65|0
1649311540000|2022-04-07 06:05:40|441.6|438.8|441.6|438.8|441.6|438.8|441.6|438.8|0
1649311550000|2022-04-07 06:05:50|441.29|438.49|441.14|438.34|441.29|438.49|441.14|438.34|0
1649311560000|2022-04-07 06:06:00|441.06|438.26|440.83|438.03|441.06|438.26|440.83|438.03|0
1649311570000|2022-04-07 06:06:10|440.68|437.88|440.52|437.72|440.68|437.88|440.52|437.72|0
1649311580000|2022-04-07 06:06:20|440.67|437.87|440.67|437.87|440.67|437.87|440.67|437.87|0
1649311590000|2022-04-07 06:06:30|440.76|437.96|440.83|438.03|440.83|438.03|440.67|437.87|0
1649311600000|2022-04-07 06:06:40|441.14|438.34|441.14|438.34|441.14|438.34|441.06|438.26|0
1649311610000|2022-04-07 06:06:50|441.06|438.26|441.14|438.34|441.14|438.34|440.98|438.18|0
1649311620000|2022-04-07 06:07:00|440.98|438.18|441.22|438.42|441.22|438.42|440.98|438.18|0
1649311630000|2022-04-07 06:07:10|441.14|438.34|441.29|438.49|441.29|438.49|441.14|438.34|0
1649311640000|2022-04-07 06:07:20|441.14|438.34|441.29|438.49|441.29|438.49|441.14|438.34|0
1649311650000|2022-04-07 06:07:30|441.22|438.42|441.14|438.34|441.22|438.42|440.98|438.18|0
1649311660000|2022-04-07 06:07:40|440.83|438.03|441.14|438.34|441.14|438.34|440.83|438.03|0
1649311670000|2022-04-07 06:07:50|440.98|438.18|440.21|437.41|440.98|438.18|440.21|437.41|0
1649311680000|2022-04-07 06:08:00|440.29|437.49|440.21|437.41|440.29|437.49|440.14|437.34|0
1649311690000|2022-04-07 06:08:10|440.14|437.34|440.06|437.26|440.14|437.34|440.06|437.26|0
1649311700000|2022-04-07 06:08:20|439.75|436.95|439.98|437.18|440.06|437.26|439.75|436.95|0
1649311710000|2022-04-07 06:08:30|439.9|437.1|439.44|436.64|439.9|437.1|439.44|436.64|0
1649311720000|2022-04-07 06:08:40|439.29|436.49|439.29|436.49|439.29|436.49|439.29|436.49|0
1649311730000|2022-04-07 06:08:50|439.13|436.33|439.29|436.49|439.29|436.49|439.13|436.33|0
1649311740000|2022-04-07 06:09:00|439.21|436.41|439.29|436.49|439.29|436.49|439.13|436.33|0
1649311750000|2022-04-07 06:09:10|439.44|436.64|439.13|436.33|439.44|436.64|439.13|436.33|0
1649311760000|2022-04-07 06:09:20|439.29|436.49|439.29|436.49|439.29|436.49|439.21|436.41|0
1649311770000|2022-04-07 06:09:30|439.44|436.64|439.75|436.95|439.75|436.95|439.44|436.64|0
1649311780000|2022-04-07 06:09:40|439.59|436.79|439.59|436.79|439.59|436.79|439.44|436.64|0
1649311790000|2022-04-07 06:09:50|439.75|436.95|439.75|436.95|439.75|436.95|439.44|436.64|0
1649311800000|2022-04-07 06:10:00|440.06|437.26|439.52|436.72|440.06|437.26|439.52|436.72|0
1649311810000|2022-04-07 06:10:10|439.44|436.64|439.13|436.33|439.44|436.64|439.13|436.33|0
1649311830000|2022-04-07 06:10:30|438.82|436.02|438.67|435.87|438.82|436.02|438.67|435.87|0
1649311850000|2022-04-07 06:10:50|438.52|435.72|438.67|435.87|438.82|436.02|438.52|435.72|0
1649311860000|2022-04-07 06:11:00|438.82|436.02|438.75|435.95|438.82|436.02|438.75|435.95|0
1649311870000|2022-04-07 06:11:10|438.67|435.87|438.67|435.87|438.67|435.87|438.67|435.87|0
1649311880000|2022-04-07 06:11:20|438.52|435.72|438.6|435.8|438.6|435.8|438.52|435.72|0
1649311890000|2022-04-07 06:11:30|438.67|435.87|438.6|435.8|438.67|435.87|438.52|435.72|0
1649311900000|2022-04-07 06:11:40|438.52|435.72|438.21|435.41|438.52|435.72|438.21|435.41|0
1649311910000|2022-04-07 06:11:50|438.05|435.25|438.05|435.25|438.05|435.25|438.05|435.25|0
1649311920000|2022-04-07 06:12:00|438.13|435.33|438.36|435.56|438.36|435.56|438.05|435.25|0
1649311930000|2022-04-07 06:12:10|438.29|435.49|438.67|435.87|438.67|435.87|438.29|435.49|0
1649311940000|2022-04-07 06:12:20|438.52|435.72|438.52|435.72|438.6|435.8|438.52|435.72|0
1649311960000|2022-04-07 06:12:40|438.67|435.87|438.67|435.87|438.67|435.87|438.67|435.87|0
1649311970000|2022-04-07 06:12:50|438.52|435.72|438.82|436.02|438.82|436.02|438.52|435.72|0
1649311980000|2022-04-07 06:13:00|439.13|436.33|439.36|436.56|439.44|436.64|439.13|436.33|0
1649311990000|2022-04-07 06:13:10|439.21|436.41|439.28|436.48|439.44|436.64|439.21|436.41|0
1649312000000|2022-04-07 06:13:20|439.13|436.33|439.13|436.33|439.13|436.33|439.13|436.33|0
1649312020000|2022-04-07 06:13:40|439.28|436.48|439.28|436.48|439.28|436.48|439.28|436.48|0
1649312030000|2022-04-07 06:13:50|439.44|436.64|439.44|436.64|439.44|436.64|439.28|436.48|0
1649312040000|2022-04-07 06:14:00|438.68|435.88|439.15|436.35|439.15|436.35|438.68|435.88|0
1649312050000|2022-04-07 06:14:10|438.99|436.19|439.07|436.27|439.15|436.35|438.99|436.19|0
1649312060000|2022-04-07 06:14:20|439.15|436.35|438.84|436.04|439.3|436.5|438.84|436.04|0
1649312070000|2022-04-07 06:14:30|438.68|435.88|438.53|435.73|438.68|435.88|438.53|435.73|0
1649312080000|2022-04-07 06:14:40|438.68|435.88|438.53|435.73|438.68|435.88|438.53|435.73|0
1649312100000|2022-04-07 06:15:00|438.37|435.57|438.22|435.42|438.37|435.57|438.22|435.42|0
1649312110000|2022-04-07 06:15:10|438.37|435.57|438.53|435.73|438.53|435.73|438.37|435.57|0
1649312130000|2022-04-07 06:15:30|438.37|435.57|438.37|435.57|438.45|435.65|438.37|435.57|0
1649312140000|2022-04-07 06:15:40|438.22|435.42|438.22|435.42|438.22|435.42|438.22|435.42|0
1649312160000|2022-04-07 06:16:00|438.07|435.27|438.07|435.27|438.07|435.27|438.07|435.27|0
1649312170000|2022-04-07 06:16:10|437.91|435.11|437.76|434.96|437.91|435.11|437.76|434.96|0
1649312180000|2022-04-07 06:16:20|438.07|435.27|437.76|434.96|438.07|435.27|437.6|434.8|0
1649312190000|2022-04-07 06:16:30|437.6|434.8|437.45|434.65|437.6|434.8|437.45|434.65|0
1649312200000|2022-04-07 06:16:40|437.38|434.58|437.3|434.5|437.45|434.65|437.3|434.5|0
1649312210000|2022-04-07 06:16:50|437.14|434.34|437.3|434.5|437.3|434.5|437.14|434.34|0
1649312220000|2022-04-07 06:17:00|437.6|434.8|437.3|434.5|437.6|434.8|437.3|434.5|0
1649312230000|2022-04-07 06:17:10|437.45|434.65|437.45|434.65|437.45|434.65|437.45|434.65|0
1649312240000|2022-04-07 06:17:20|437.6|434.8|437.6|434.8|437.6|434.8|437.6|434.8|0
1649312250000|2022-04-07 06:17:30|437.76|434.96|437.76|434.96|437.91|435.11|437.76|434.96|0
1649312260000|2022-04-07 06:17:40|437.84|435.04|438.06|435.26|438.06|435.26|437.84|435.04|0
1649312270000|2022-04-07 06:17:50|438.22|435.42|438.22|435.42|438.22|435.42|438.06|435.26|0
1649312280000|2022-04-07 06:18:00|438.37|435.57|438.06|435.26|438.37|435.57|438.06|435.26|0
1649312290000|2022-04-07 06:18:10|438.22|435.42|438.06|435.26|438.22|435.42|438.06|435.26|0
1649312300000|2022-04-07 06:18:20|437.91|435.11|437.76|434.96|437.91|435.11|437.76|434.96|0
1649312310000|2022-04-07 06:18:30|437.84|435.04|437.76|434.96|437.84|435.04|437.76|434.96|0
1649312320000|2022-04-07 06:18:40|437.68|434.88|437.6|434.8|437.68|434.88|437.6|434.8|0
1649312330000|2022-04-07 06:18:50|437.91|435.11|437.6|434.8|437.91|435.11|437.6|434.8|0
1649312340000|2022-04-07 06:19:00|437.53|434.73|437.29|434.49|437.53|434.73|437.22|434.42|0
1649312350000|2022-04-07 06:19:10|437.45|434.65|437.53|434.73|437.53|434.73|437.45|434.65|0
1649312360000|2022-04-07 06:19:20|437.6|434.8|437.53|434.73|437.6|434.8|437.45|434.65|0
1649312370000|2022-04-07 06:19:30|437.6|434.8|437.6|434.8|437.76|434.96|437.6|434.8|0
1649312380000|2022-04-07 06:19:40|437.29|434.49|437.29|434.49|437.29|434.49|437.29|434.49|0
1649312390000|2022-04-07 06:19:50|437.6|434.8|437.6|434.8|437.6|434.8|437.53|434.73|0
1649312400000|2022-04-07 06:20:00|437.53|434.73|437.45|434.65|437.6|434.8|437.37|434.57|0
1649312410000|2022-04-07 06:20:10|437.6|434.8|437.76|434.96|437.76|434.96|437.6|434.8|0
1649312420000|2022-04-07 06:20:20|437.68|434.88|438.06|435.26|438.06|435.26|437.68|434.88|0
1649312430000|2022-04-07 06:20:30|438.14|435.34|437.6|434.8|438.14|435.34|437.6|434.8|0
1649312440000|2022-04-07 06:20:40|437.45|434.65|437.6|434.8|437.6|434.8|437.45|434.65|0
1649312450000|2022-04-07 06:20:50|437.45|434.65|437.76|434.96|437.91|435.11|437.45|434.65|0
1649312460000|2022-04-07 06:21:00|437.6|434.8|437.29|434.49|437.6|434.8|437.29|434.49|0
1649312470000|2022-04-07 06:21:10|437.14|434.34|437.45|434.65|437.45|434.65|437.14|434.34|0
1649312480000|2022-04-07 06:21:20|437.6|434.8|437.6|434.8|437.6|434.8|437.6|434.8|0
1649312490000|2022-04-07 06:21:30|437.45|434.65|437.45|434.65|437.45|434.65|437.29|434.49|0
1649312500000|2022-04-07 06:21:40|437.37|434.57|437.6|434.8|437.6|434.8|437.37|434.57|0
1649312510000|2022-04-07 06:21:50|437.45|434.65|437.45|434.65|437.45|434.65|437.29|434.49|0
1649312520000|2022-04-07 06:22:00|437.29|434.49|437.45|434.65|437.45|434.65|437.29|434.49|0
1649312530000|2022-04-07 06:22:10|437.6|434.8|437.6|434.8|437.76|434.96|437.6|434.8|0
1649312540000|2022-04-07 06:22:20|437.76|434.96|437.6|434.8|437.76|434.96|437.6|434.8|0
1649312560000|2022-04-07 06:22:40|437.68|434.88|437.68|434.88|437.75|434.95|437.68|434.88|0
1649312570000|2022-04-07 06:22:50|437.75|434.95|437.6|434.8|437.75|434.95|437.6|434.8|0
1649312580000|2022-04-07 06:23:00|437.45|434.65|437.45|434.65|437.45|434.65|437.45|434.65|0
1649312590000|2022-04-07 06:23:10|437.6|434.8|437.6|434.8|437.6|434.8|437.6|434.8|0
1649312600000|2022-04-07 06:23:20|437.45|434.65|437.6|434.8|437.6|434.8|437.45|434.65|0
1649312610000|2022-04-07 06:23:30|437.45|434.65|437.45|434.65|437.6|434.8|437.45|434.65|0
1649312620000|2022-04-07 06:23:40|437.29|434.49|437.29|434.49|437.29|434.49|437.14|434.34|0
1649312640000|2022-04-07 06:24:00|437.45|434.65|437.29|434.49|437.45|434.65|437.29|434.49|0
1649312650000|2022-04-07 06:24:10|437.37|434.57|437.14|434.34|437.37|434.57|437.14|434.34|0
1649312660000|2022-04-07 06:24:20|436.98|434.18|436.98|434.18|436.98|434.18|436.98|434.18|0
1649312670000|2022-04-07 06:24:30|436.83|434.03|436.68|433.88|436.83|434.03|436.52|433.72|0
1649312680000|2022-04-07 06:24:40|436.52|433.72|436.52|433.72|436.68|433.88|436.52|433.72|0
1649312690000|2022-04-07 06:24:50|436.68|433.88|436.37|433.57|436.68|433.88|436.06|433.26|0
1649312700000|2022-04-07 06:25:00|436.22|433.42|436.22|433.42|436.22|433.42|436.22|433.42|0
1649312710000|2022-04-07 06:25:10|436.06|433.26|436.22|433.42|436.22|433.42|436.06|433.26|0
1649312720000|2022-04-07 06:25:20|436.52|433.72|436.37|433.57|436.68|433.88|436.37|433.57|0
1649312730000|2022-04-07 06:25:30|436.22|433.42|436.22|433.42|436.22|433.42|436.14|433.34|0
1649312740000|2022-04-07 06:25:40|436.37|433.57|435.91|433.11|436.37|433.57|435.91|433.11|0
1649312750000|2022-04-07 06:25:50|436.06|433.26|435.91|433.11|436.06|433.26|435.91|433.11|0
1649312760000|2022-04-07 06:26:00|435.99|433.19|435.6|432.8|435.99|433.19|435.6|432.8|0
1649312770000|2022-04-07 06:26:10|435.29|432.49|435.29|432.49|435.29|432.49|435.29|432.49|0
1649312780000|2022-04-07 06:26:20|435.6|432.8|435.45|432.65|435.6|432.8|435.45|432.65|0
1649312790000|2022-04-07 06:26:30|435.6|432.8|435.91|433.11|435.91|433.11|435.6|432.8|0
1649312800000|2022-04-07 06:26:40|435.75|432.95|435.75|432.95|435.75|432.95|435.6|432.8|0
1649312810000|2022-04-07 06:26:50|435.91|433.11|435.75|432.95|435.91|433.11|435.75|432.95|0
1649312820000|2022-04-07 06:27:00|435.91|433.11|435.75|432.95|435.91|433.11|435.75|432.95|0
1649312830000|2022-04-07 06:27:10|435.91|433.11|436.06|433.26|436.06|433.26|435.91|433.11|0
1649312840000|2022-04-07 06:27:20|436.22|433.42|436.06|433.26|436.22|433.42|435.91|433.11|0
1649312850000|2022-04-07 06:27:30|436.14|433.34|436.06|433.26|436.14|433.34|436.06|433.26|0
1649312860000|2022-04-07 06:27:40|436.21|433.41|435.91|433.11|436.21|433.41|435.91|433.11|0
1649312870000|2022-04-07 06:27:50|436.06|433.26|435.91|433.11|436.06|433.26|435.91|433.11|0
1649312880000|2022-04-07 06:28:00|436.06|433.26|435.91|433.11|436.06|433.26|435.91|433.11|0
1649312890000|2022-04-07 06:28:10|435.83|433.03|435.91|433.11|436.06|433.26|435.83|433.03|0
1649312900000|2022-04-07 06:28:20|435.75|432.95|435.45|432.65|435.75|432.95|435.45|432.65|0
1649312910000|2022-04-07 06:28:30|435.6|432.8|435.53|432.73|435.6|432.8|435.53|432.73|0
1649312920000|2022-04-07 06:28:40|435.75|432.95|435.75|432.95|435.75|432.95|435.6|432.8|0
1649312930000|2022-04-07 06:28:50|435.83|433.03|435.68|432.88|435.83|433.03|435.68|432.88|0
1649312940000|2022-04-07 06:29:00|435.6|432.8|434.83|432.03|435.6|432.8|434.83|432.03|0
1649312950000|2022-04-07 06:29:10|434.99|432.19|434.99|432.19|434.99|432.19|434.83|432.03|0
1649312970000|2022-04-07 06:29:30|434.91|432.11|434.99|432.19|434.99|432.19|434.91|432.11|0
1649312990000|2022-04-07 06:29:50|434.83|432.03|435.07|432.27|435.07|432.27|434.83|432.03|0
1649313000000|2022-04-07 06:30:00|435.14|432.34|434.99|432.19|435.14|432.34|434.99|432.19|0
1649313010000|2022-04-07 06:30:10|434.83|432.03|434.83|432.03|434.99|432.19|434.83|432.03|0
1649313020000|2022-04-07 06:30:20|434.22|431.42|434.37|431.57|434.37|431.57|434.22|431.42|0
1649313030000|2022-04-07 06:30:30|434.53|431.73|434.68|431.88|434.68|431.88|434.53|431.73|0
1649313040000|2022-04-07 06:30:40|434.83|432.03|435.07|432.27|435.07|432.27|434.76|431.96|0
1649313050000|2022-04-07 06:30:50|434.99|432.19|435.45|432.65|435.45|432.65|434.99|432.19|0
1649313060000|2022-04-07 06:31:00|435.6|432.8|435.6|432.8|435.6|432.8|435.45|432.65|0
1649313070000|2022-04-07 06:31:10|435.75|432.95|435.83|433.03|435.83|433.03|435.75|432.95|0
1649313080000|2022-04-07 06:31:20|435.91|433.11|435.91|433.11|436.06|433.26|435.91|433.11|0
1649313090000|2022-04-07 06:31:30|435.75|432.95|435.91|433.11|435.91|433.11|435.75|432.95|0
1649313100000|2022-04-07 06:31:40|435.75|432.95|435.6|432.8|435.75|432.95|435.6|432.8|0
1649313110000|2022-04-07 06:31:50|435.45|432.65|435.45|432.65|435.45|432.65|435.45|432.65|0
1649313120000|2022-04-07 06:32:00|435.29|432.49|435.6|432.8|435.6|432.8|435.29|432.49|0
1649313130000|2022-04-07 06:32:10|435.45|432.65|435.45|432.65|435.45|432.65|435.45|432.65|0
1649313140000|2022-04-07 06:32:20|435.6|432.8|435.45|432.65|435.6|432.8|435.29|432.49|0
1649313150000|2022-04-07 06:32:30|435.6|432.8|435.45|432.65|435.6|432.8|435.45|432.65|0
1649313160000|2022-04-07 06:32:40|435.6|432.8|435.91|433.11|435.91|433.11|435.6|432.8|0
1649313170000|2022-04-07 06:32:50|435.83|433.03|435.91|433.11|435.91|433.11|435.83|433.03|0
1649313180000|2022-04-07 06:33:00|436.06|433.26|436.21|433.41|436.21|433.41|436.06|433.26|0
1649313190000|2022-04-07 06:33:10|436.14|433.34|436.14|433.34|436.14|433.34|436.14|433.34|0
1649313200000|2022-04-07 06:33:20|436.21|433.41|436.29|433.49|436.29|433.49|436.21|433.41|0
1649313210000|2022-04-07 06:33:30|436.52|433.72|436.45|433.65|436.52|433.72|436.37|433.57|0
1649313220000|2022-04-07 06:33:40|436.37|433.57|436.37|433.57|436.37|433.57|436.37|433.57|0
1649313230000|2022-04-07 06:33:50|436.21|433.41|436.21|433.41|436.37|433.57|436.21|433.41|0
1649313240000|2022-04-07 06:34:00|436.29|433.49|436.52|433.72|436.52|433.72|436.29|433.49|0
1649313250000|2022-04-07 06:34:10|436.67|433.87|436.21|433.41|436.67|433.87|436.21|433.41|0
1649313260000|2022-04-07 06:34:20|436.37|433.57|436.37|433.57|436.37|433.57|436.37|433.57|0
1649313270000|2022-04-07 06:34:30|436.21|433.41|436.21|433.41|436.21|433.41|436.06|433.26|0
1649313280000|2022-04-07 06:34:40|436.06|433.26|436.06|433.26|436.14|433.34|436.06|433.26|0
1649313290000|2022-04-07 06:34:50|435.91|433.11|435.91|433.11|435.91|433.11|435.91|433.11|0
1649313300000|2022-04-07 06:35:00|435.98|433.18|435.9|433.1|436.06|433.26|435.9|433.1|0
1649313310000|2022-04-07 06:35:10|436.06|433.26|436.06|433.26|436.06|433.26|436.06|433.26|0
1649313320000|2022-04-07 06:35:20|436.21|433.41|436.21|433.41|436.21|433.41|436.21|433.41|0
1649313330000|2022-04-07 06:35:30|436.06|433.26|436.06|433.26|436.06|433.26|436.06|433.26|0
1649313340000|2022-04-07 06:35:40|435.98|433.18|435.9|433.1|435.98|433.18|435.9|433.1|0
1649313350000|2022-04-07 06:35:50|435.75|432.95|435.6|432.8|435.75|432.95|435.6|432.8|0
1649313360000|2022-04-07 06:36:00|435.44|432.64|435.52|432.72|435.52|432.72|435.44|432.64|0
1649313370000|2022-04-07 06:36:10|435.6|432.8|435.6|432.8|435.6|432.8|435.6|432.8|0
1649313380000|2022-04-07 06:36:20|435.44|432.64|435.29|432.49|435.44|432.64|435.29|432.49|0
1649313390000|2022-04-07 06:36:30|435.44|432.64|435.44|432.64|435.44|432.64|435.44|432.64|0
1649313400000|2022-04-07 06:36:40|435.52|432.72|435.52|432.72|435.52|432.72|435.52|432.72|0
1649313410000|2022-04-07 06:36:50|435.44|432.64|435.44|432.64|435.44|432.64|435.14|432.34|0
1649313420000|2022-04-07 06:37:00|435.52|432.72|435.44|432.64|435.52|432.72|435.44|432.64|0
1649313430000|2022-04-07 06:37:10|435.52|432.72|435.6|432.8|435.6|432.8|435.52|432.72|0
1649313440000|2022-04-07 06:37:20|435.68|432.88|435.6|432.8|435.75|432.95|435.6|432.8|0
1649313450000|2022-04-07 06:37:30|435.75|432.95|435.75|432.95|435.75|432.95|435.75|432.95|0
1649313460000|2022-04-07 06:37:40|435.6|432.8|435.6|432.8|435.6|432.8|435.6|432.8|0
1649313470000|2022-04-07 06:37:50|435.52|432.72|435.44|432.64|435.6|432.8|435.44|432.64|0
1649313480000|2022-04-07 06:38:00|435.29|432.49|435.44|432.64|435.44|432.64|435.29|432.49|0
1649313490000|2022-04-07 06:38:10|435.29|432.49|435.29|432.49|435.29|432.49|435.29|432.49|0
1649313500000|2022-04-07 06:38:20|435.44|432.64|435.6|432.8|435.6|432.8|435.44|432.64|0
1649313510000|2022-04-07 06:38:30|435.52|432.72|435.44|432.64|435.52|432.72|435.44|432.64|0
1649313520000|2022-04-07 06:38:40|435.6|432.8|435.37|432.57|435.6|432.8|435.37|432.57|0
1649313530000|2022-04-07 06:38:50|435.29|432.49|435.14|432.34|435.29|432.49|435.14|432.34|0
1649313540000|2022-04-07 06:39:00|435.22|432.42|434.98|432.18|435.22|432.42|434.98|432.18|0
1649313550000|2022-04-07 06:39:10|434.83|432.03|434.68|431.88|434.83|432.03|434.68|431.88|0
1649313560000|2022-04-07 06:39:20|434.83|432.03|435.06|432.26|435.06|432.26|434.83|432.03|0
1649313570000|2022-04-07 06:39:30|434.98|432.18|434.98|432.18|434.98|432.18|434.98|432.18|0
1649313580000|2022-04-07 06:39:40|434.83|432.03|434.98|432.18|434.98|432.18|434.83|432.03|0
1649313590000|2022-04-07 06:39:50|434.91|432.11|435.14|432.34|435.14|432.34|434.91|432.11|0
1649313600000|2022-04-07 06:40:00|435.06|432.26|435.14|432.34|435.14|432.34|435.06|432.26|0
1649313610000|2022-04-07 06:40:10|434.98|432.18|434.98|432.18|434.98|432.18|434.98|432.18|0
1649313620000|2022-04-07 06:40:20|434.91|432.11|434.83|432.03|434.98|432.18|434.83|432.03|0
1649313630000|2022-04-07 06:40:30|434.91|432.11|434.91|432.11|434.98|432.18|434.91|432.11|0
1649313640000|2022-04-07 06:40:40|434.98|432.18|434.98|432.18|434.98|432.18|434.98|432.18|0
1649313670000|2022-04-07 06:41:10|434.91|432.11|434.98|432.18|434.98|432.18|434.91|432.11|0
1649313680000|2022-04-07 06:41:20|434.91|432.11|434.98|432.18|434.98|432.18|434.91|432.11|0
1649313690000|2022-04-07 06:41:30|434.91|432.11|434.98|432.18|434.98|432.18|434.83|432.03|0
1649313700000|2022-04-07 06:41:40|434.83|432.03|434.83|432.03|434.83|432.03|434.83|432.03|0
1649313710000|2022-04-07 06:41:50|434.75|431.95|434.83|432.03|434.83|432.03|434.75|431.95|0
1649313730000|2022-04-07 06:42:10|434.67|431.87|434.67|431.87|434.67|431.87|434.67|431.87|0
1649313740000|2022-04-07 06:42:20|434.52|431.72|434.6|431.8|434.67|431.87|434.52|431.72|0
1649313750000|2022-04-07 06:42:30|434.67|431.87|434.52|431.72|434.67|431.87|434.52|431.72|0
1649313760000|2022-04-07 06:42:40|434.67|431.87|434.37|431.57|434.67|431.87|434.37|431.57|0
1649313770000|2022-04-07 06:42:50|434.21|431.41|434.21|431.41|434.21|431.41|434.21|431.41|0
1649313780000|2022-04-07 06:43:00|434.37|431.57|434.37|431.57|434.52|431.72|434.37|431.57|0
1649313790000|2022-04-07 06:43:10|434.21|431.41|434.21|431.41|434.37|431.57|434.21|431.41|0
1649313800000|2022-04-07 06:43:20|434.37|431.57|434.37|431.57|434.37|431.57|434.29|431.49|0
1649313810000|2022-04-07 06:43:30|434.45|431.65|434.52|431.72|434.52|431.72|434.45|431.65|0
1649313820000|2022-04-07 06:43:40|434.6|431.8|434.52|431.72|434.6|431.8|434.52|431.72|0
1649313830000|2022-04-07 06:43:50|434.37|431.57|434.21|431.41|434.37|431.57|434.21|431.41|0
1649313840000|2022-04-07 06:44:00|434.06|431.26|433.6|430.8|434.06|431.26|433.6|430.8|0
1649313850000|2022-04-07 06:44:10|433.68|430.88|433.3|430.5|433.68|430.88|433.3|430.5|0
1649313860000|2022-04-07 06:44:20|432.84|430.04|432.68|429.88|432.92|430.12|432.68|429.88|0
1649313870000|2022-04-07 06:44:30|432.84|430.04|432.68|429.88|432.84|430.04|432.68|429.88|0
1649313880000|2022-04-07 06:44:40|432.84|430.04|432.76|429.96|432.84|430.04|432.68|429.88|0
1649313890000|2022-04-07 06:44:50|432.84|430.04|432.68|429.88|432.99|430.19|432.68|429.88|0
1649313900000|2022-04-07 06:45:00|432.84|430.04|432.68|429.88|432.84|430.04|432.68|429.88|0
1649313910000|2022-04-07 06:45:10|432.76|429.96|432.92|430.12|432.92|430.12|432.76|429.96|0
1649313920000|2022-04-07 06:45:20|432.84|430.04|432.68|429.88|432.84|430.04|432.68|429.88|0
1649313930000|2022-04-07 06:45:30|432.84|430.04|432.99|430.19|432.99|430.19|432.84|430.04|0
1649313940000|2022-04-07 06:45:40|432.84|430.04|432.84|430.04|432.92|430.12|432.84|430.04|0
1649313950000|2022-04-07 06:45:50|432.99|430.19|433.14|430.34|433.14|430.34|432.99|430.19|0
1649313960000|2022-04-07 06:46:00|432.84|430.04|433.14|430.34|433.14|430.34|432.84|430.04|0
1649313970000|2022-04-07 06:46:10|432.99|430.19|432.99|430.19|432.99|430.19|432.99|430.19|0
1649313980000|2022-04-07 06:46:20|432.84|430.04|432.99|430.19|432.99|430.19|432.84|430.04|0
1649313990000|2022-04-07 06:46:30|432.84|430.04|432.99|430.19|432.99|430.19|432.84|430.04|0
1649314010000|2022-04-07 06:46:50|433.07|430.27|433.14|430.34|433.14|430.34|433.07|430.27|0
1649314020000|2022-04-07 06:47:00|433.07|430.27|433.14|430.34|433.14|430.34|433.07|430.27|0
1649314060000|2022-04-07 06:47:40|432.99|430.19|432.84|430.04|432.99|430.19|432.84|430.04|0
1649314070000|2022-04-07 06:47:50|432.68|429.88|432.68|429.88|432.68|429.88|432.53|429.73|0
1649314080000|2022-04-07 06:48:00|432.53|429.73|432.38|429.58|432.53|429.73|432.38|429.58|0
1649314090000|2022-04-07 06:48:10|432.22|429.42|432.22|429.42|432.3|429.5|432.22|429.42|0
1649314100000|2022-04-07 06:48:20|432.07|429.27|432.68|429.88|432.68|429.88|432.07|429.27|0
1649314110000|2022-04-07 06:48:30|432.84|430.04|432.76|429.96|432.84|430.04|432.68|429.88|0
1649314120000|2022-04-07 06:48:40|432.99|430.19|433.14|430.34|433.14|430.34|432.99|430.19|0
1649314130000|2022-04-07 06:48:50|432.99|430.19|432.84|430.04|433.14|430.34|432.84|430.04|0
1649314150000|2022-04-07 06:49:10|432.76|429.96|432.84|430.04|432.84|430.04|432.76|429.96|0
1649314160000|2022-04-07 06:49:20|432.91|430.11|433.29|430.49|433.29|430.49|432.84|430.04|0
1649314170000|2022-04-07 06:49:30|433.22|430.42|432.99|430.19|433.29|430.49|432.83|430.03|0
1649314180000|2022-04-07 06:49:40|433.14|430.34|433.14|430.34|433.14|430.34|433.14|430.34|0
1649314190000|2022-04-07 06:49:50|433.9|431.1|433.18|430.38|433.9|431.1|433.18|430.38|0
1649314200000|2022-04-07 06:50:00|433.34|430.54|433.18|430.38|433.34|430.54|433.18|430.38|0
1649314220000|2022-04-07 06:50:20|433.11|430.31|433.26|430.46|433.34|430.54|433.11|430.31|0
1649314230000|2022-04-07 06:50:30|433.34|430.54|433.34|430.54|433.34|430.54|433.26|430.46|0
1649314240000|2022-04-07 06:50:40|433.26|430.46|433.34|430.54|433.34|430.54|433.18|430.38|0
1649314250000|2022-04-07 06:50:50|433.49|430.69|433.18|430.38|433.49|430.69|433.18|430.38|0
1649314260000|2022-04-07 06:51:00|433.11|430.31|433.03|430.23|433.11|430.31|433.03|430.23|0
1649314270000|2022-04-07 06:51:10|432.88|430.08|432.42|429.62|432.88|430.08|432.42|429.62|0
1649314280000|2022-04-07 06:51:20|432.27|429.47|432.57|429.77|432.57|429.77|432.27|429.47|0
1649314290000|2022-04-07 06:51:30|432.65|429.85|433.03|430.23|433.03|430.23|432.65|429.85|0
1649314300000|2022-04-07 06:51:40|432.96|430.16|433.03|430.23|433.03|430.23|432.96|430.16|0
1649314310000|2022-04-07 06:51:50|433.18|430.38|433.03|430.23|433.18|430.38|433.03|430.23|0
1649314320000|2022-04-07 06:52:00|433.18|430.38|433.18|430.38|433.34|430.54|433.18|430.38|0
1649314330000|2022-04-07 06:52:10|433.34|430.54|433.64|430.84|433.64|430.84|433.34|430.54|0
1649314340000|2022-04-07 06:52:20|433.72|430.92|433.79|430.99|433.79|430.99|433.72|430.92|0
1649314350000|2022-04-07 06:52:30|433.95|431.15|434.03|431.23|434.03|431.23|433.95|431.15|0
1649314360000|2022-04-07 06:52:40|433.95|431.15|434.1|431.3|434.1|431.3|433.95|431.15|0
1649314370000|2022-04-07 06:52:50|433.95|431.15|433.95|431.15|433.95|431.15|433.95|431.15|0
1649314440000|2022-04-07 06:54:00|433.64|430.84|433.79|430.99|433.79|430.99|433.64|430.84|0
1649314450000|2022-04-07 06:54:10|433.64|430.84|433.79|430.99|433.79|430.99|433.64|430.84|0
1649314460000|2022-04-07 06:54:20|433.64|430.84|433.64|430.84|433.64|430.84|433.64|430.84|0
1649314470000|2022-04-07 06:54:30|433.79|430.99|433.79|430.99|433.79|430.99|433.79|430.99|0
1649314480000|2022-04-07 06:54:40|433.64|430.84|433.64|430.84|433.64|430.84|433.64|430.84|0
1649314490000|2022-04-07 06:54:50|433.49|430.69|433.49|430.69|433.49|430.69|433.49|430.69|0
1649314500000|2022-04-07 06:55:00|433.57|430.77|433.79|430.99|433.79|430.99|433.49|430.69|0
1649314520000|2022-04-07 06:55:20|433.95|431.15|433.72|430.92|433.95|431.15|433.72|430.92|0
1649314530000|2022-04-07 06:55:30|433.64|430.84|433.87|431.07|433.87|431.07|433.64|430.84|0
1649314540000|2022-04-07 06:55:40|433.95|431.15|433.64|430.84|433.95|431.15|433.64|430.84|0
1649314550000|2022-04-07 06:55:50|433.57|430.77|433.33|430.53|433.57|430.77|433.33|430.53|0
1649314560000|2022-04-07 06:56:00|433.26|430.46|433.33|430.53|433.33|430.53|433.26|430.46|0
1649314570000|2022-04-07 06:56:10|433.18|430.38|433.18|430.38|433.18|430.38|433.18|430.38|0
1649314580000|2022-04-07 06:56:20|433.26|430.46|433.26|430.46|433.26|430.46|433.26|430.46|0
1649314590000|2022-04-07 06:56:30|433.33|430.53|433.49|430.69|433.49|430.69|433.33|430.53|0
1649314600000|2022-04-07 06:56:40|433.33|430.53|433.18|430.38|433.33|430.53|433.18|430.38|0
1649314610000|2022-04-07 06:56:50|432.72|429.92|432.88|430.08|432.88|430.08|432.72|429.92|0
1649314620000|2022-04-07 06:57:00|432.72|429.92|432.57|429.77|432.88|430.08|432.57|429.77|0
1649314640000|2022-04-07 06:57:20|432.26|429.46|431.81|429.01|432.26|429.46|431.81|429.01|0
1649314650000|2022-04-07 06:57:30|431.73|428.93|431.81|429.01|431.81|429.01|431.65|428.85|0
1649314660000|2022-04-07 06:57:40|431.89|429.09|431.81|429.01|431.96|429.16|431.81|429.01|0
1649314670000|2022-04-07 06:57:50|431.96|429.16|432.34|429.54|432.34|429.54|431.96|429.16|0
1649314680000|2022-04-07 06:58:00|432.42|429.62|432.11|429.31|432.42|429.62|432.11|429.31|0
1649314690000|2022-04-07 06:58:10|432.26|429.46|432.26|429.46|432.26|429.46|432.19|429.39|0
1649314700000|2022-04-07 06:58:20|432.42|429.62|432.42|429.62|432.42|429.62|432.42|429.62|0
1649314710000|2022-04-07 06:58:30|432.57|429.77|432.57|429.77|432.57|429.77|432.42|429.62|0
1649314730000|2022-04-07 06:58:50|432.42|429.62|432.57|429.77|432.57|429.77|432.42|429.62|0
1649314740000|2022-04-07 06:59:00|432.65|429.85|432.11|429.31|432.72|429.92|432.11|429.31|0
1649314750000|2022-04-07 06:59:10|431.96|429.16|432.04|429.24|432.11|429.31|431.96|429.16|0
1649314760000|2022-04-07 06:59:20|432.11|429.31|432.26|429.46|432.26|429.46|432.11|429.31|0
1649314770000|2022-04-07 06:59:30|432.42|429.62|432.26|429.46|432.42|429.62|432.26|429.46|0
1649314780000|2022-04-07 06:59:40|432.42|429.62|432.34|429.54|432.42|429.62|432.26|429.46|0
1649314790000|2022-04-07 06:59:50|432.42|429.62|432.72|429.92|432.72|429.92|432.42|429.62|0
1649314800000|2022-04-07 07:00:00|432.57|429.77|433.03|430.23|433.03|430.23|432.57|429.77|0
1649314810000|2022-04-07 07:00:10|432.57|429.77|432.87|430.07|432.87|430.07|432.57|429.77|0
1649314820000|2022-04-07 07:00:20|433.03|430.23|432.42|429.62|433.03|430.23|432.42|429.62|0
1649314830000|2022-04-07 07:00:30|432.72|429.92|432.95|430.15|433.11|430.31|432.57|429.77|0
1649314840000|2022-04-07 07:00:40|433.18|430.38|433.18|430.38|433.18|430.38|433.11|430.31|0
1649314850000|2022-04-07 07:00:50|433.33|430.53|433.64|430.84|433.64|430.84|433.33|430.53|0
1649314860000|2022-04-07 07:01:00|433.79|430.99|433.94|431.14|433.94|431.14|433.79|430.99|0
1649314870000|2022-04-07 07:01:10|434.1|431.3|434.02|431.22|434.1|431.3|434.02|431.22|0
1649314880000|2022-04-07 07:01:20|433.94|431.14|434.1|431.3|434.1|431.3|433.94|431.14|0
1649314890000|2022-04-07 07:01:30|434.02|431.22|433.03|430.23|434.02|431.22|433.03|430.23|0
1649314900000|2022-04-07 07:01:40|432.57|429.77|432.26|429.46|432.57|429.77|432.26|429.46|0
1649314910000|2022-04-07 07:01:50|432.42|429.62|431.35|428.55|432.42|429.62|431.19|428.39|0
1649314920000|2022-04-07 07:02:00|430.89|428.09|431.04|428.24|431.04|428.24|430.74|427.94|0
1649314930000|2022-04-07 07:02:10|431.35|428.55|431.58|428.78|431.58|428.78|431.35|428.55|0
1649314940000|2022-04-07 07:02:20|431.35|428.55|432.34|429.54|432.34|429.54|431.35|428.55|0
1649314950000|2022-04-07 07:02:30|432.26|429.46|432.72|429.92|432.87|430.07|432.26|429.46|0
1649314960000|2022-04-07 07:02:40|432.87|430.07|433.26|430.46|433.26|430.46|432.57|429.77|0
1649314970000|2022-04-07 07:02:50|433.72|430.92|433.48|430.68|433.72|430.92|433.48|430.68|0
1649314980000|2022-04-07 07:03:00|433.18|430.38|433.18|430.38|433.33|430.53|433.18|430.38|0
1649314990000|2022-04-07 07:03:10|433.33|430.53|433.11|430.31|433.33|430.53|433.11|430.31|0
1649315000000|2022-04-07 07:03:20|433.03|430.23|433.18|430.38|433.18|430.38|433.03|430.23|0
1649315010000|2022-04-07 07:03:30|432.95|430.15|433.03|430.23|433.03|430.23|432.87|430.07|0
1649315020000|2022-04-07 07:03:40|432.87|430.07|432.49|429.69|432.87|430.07|432.49|429.69|0
1649315030000|2022-04-07 07:03:50|432.72|429.92|432.87|430.07|432.87|430.07|432.72|429.92|0
1649315040000|2022-04-07 07:04:00|432.72|429.92|432.72|429.92|432.87|430.07|432.72|429.92|0
1649315050000|2022-04-07 07:04:10|432.65|429.85|432.34|429.54|432.65|429.85|432.26|429.46|0
1649315060000|2022-04-07 07:04:20|432.41|429.61|432.41|429.61|432.41|429.61|432.41|429.61|0
1649315070000|2022-04-07 07:04:30|432.57|429.77|432.8|430|432.8|430|432.57|429.77|0
1649315080000|2022-04-07 07:04:40|432.87|430.07|432.87|430.07|432.87|430.07|432.87|430.07|0
1649315090000|2022-04-07 07:04:50|432.57|429.77|432.57|429.77|432.57|429.77|432.41|429.61|0
1649315100000|2022-04-07 07:05:00|432.26|429.46|431.76|429.36|432.26|429.46|431.6|429.2|0
1649315110000|2022-04-07 07:05:10|431.68|429.28|430.99|428.59|431.68|429.28|430.99|428.59|0
1649315120000|2022-04-07 07:05:20|430.54|428.14|430.84|428.44|430.84|428.44|430.54|428.14|0
1649315130000|2022-04-07 07:05:30|430.61|428.21|430.99|428.59|430.99|428.59|430.61|428.21|0
1649315140000|2022-04-07 07:05:40|431.45|429.05|431.6|429.2|431.68|429.28|431.45|429.05|0
1649315150000|2022-04-07 07:05:50|430.99|428.59|431.14|428.74|431.14|428.74|430.84|428.44|0
1649315160000|2022-04-07 07:06:00|430.99|428.59|430.99|428.59|431.45|429.05|430.99|428.59|0
1649315170000|2022-04-07 07:06:10|430.84|428.44|431.6|429.2|431.6|429.2|430.84|428.44|0
1649315180000|2022-04-07 07:06:20|431.45|429.05|431.14|428.74|431.45|429.05|430.99|428.59|0
1649315190000|2022-04-07 07:06:30|431.3|428.9|431.45|429.05|431.45|429.05|431.3|428.9|0
1649315200000|2022-04-07 07:06:40|431.3|428.9|431.3|428.9|431.45|429.05|431.14|428.74|0
1649315210000|2022-04-07 07:06:50|431.45|429.05|431.6|429.2|431.68|429.28|431.45|429.05|0
1649315220000|2022-04-07 07:07:00|431.99|429.59|432.06|429.66|432.06|429.66|431.91|429.51|0
1649315230000|2022-04-07 07:07:10|432.14|429.74|432.37|429.97|432.37|429.97|432.06|429.66|0
1649315240000|2022-04-07 07:07:20|432.52|430.12|432.52|430.12|432.52|430.12|432.37|429.97|0
1649315250000|2022-04-07 07:07:30|432.37|429.97|432.37|429.97|432.37|429.97|432.21|429.81|0
1649315260000|2022-04-07 07:07:40|431.99|429.59|432.37|429.97|432.37|429.97|431.99|429.59|0
1649315270000|2022-04-07 07:07:50|432.45|430.05|432.52|430.12|432.67|430.27|432.45|430.05|0
1649315280000|2022-04-07 07:08:00|432.37|429.97|432.52|430.12|432.52|430.12|432.37|429.97|0
1649315290000|2022-04-07 07:08:10|432.6|430.2|432.6|430.2|432.82|430.42|432.6|430.2|0
1649315300000|2022-04-07 07:08:20|432.67|430.27|432.82|430.42|432.82|430.42|432.67|430.27|0
1649315310000|2022-04-07 07:08:30|432.75|430.35|432.6|430.2|432.75|430.35|432.6|430.2|0
1649315320000|2022-04-07 07:08:40|432.52|430.12|432.29|429.89|432.52|430.12|432.21|429.81|0
1649315330000|2022-04-07 07:08:50|432.37|429.97|432.37|429.97|432.37|429.97|432.37|429.97|0
1649315340000|2022-04-07 07:09:00|432.29|429.89|432.29|429.89|432.29|429.89|432.14|429.74|0
1649315350000|2022-04-07 07:09:10|432.21|429.81|431.91|429.51|432.21|429.81|431.6|429.2|0
1649315360000|2022-04-07 07:09:20|431.99|429.59|432.06|429.66|432.06|429.66|431.91|429.51|0
1649315370000|2022-04-07 07:09:30|431.91|429.51|432.21|429.81|432.21|429.81|431.91|429.51|0
1649315380000|2022-04-07 07:09:40|432.06|429.66|431.83|429.43|432.06|429.66|431.83|429.43|0
1649315390000|2022-04-07 07:09:50|431.91|429.51|431.91|429.51|431.99|429.59|431.91|429.51|0
1649315400000|2022-04-07 07:10:00|431.53|429.13|431.45|429.05|431.53|429.13|431.45|429.05|0
1649315410000|2022-04-07 07:10:10|431.38|428.98|431.3|428.9|431.38|428.98|431.3|428.9|0
1649315420000|2022-04-07 07:10:20|430.99|428.59|430.84|428.44|431.22|428.82|430.84|428.44|0
1649315430000|2022-04-07 07:10:30|430.92|428.52|431.14|428.74|431.14|428.74|430.92|428.52|0
1649315440000|2022-04-07 07:10:40|431.3|428.9|430.84|428.44|431.3|428.9|430.84|428.44|0
1649315450000|2022-04-07 07:10:50|431.07|428.67|431.6|429.2|431.6|429.2|431.07|428.67|0
1649315460000|2022-04-07 07:11:00|431.75|429.35|431.6|429.2|431.91|429.51|431.6|429.2|0
1649315470000|2022-04-07 07:11:10|431.68|429.28|431.3|428.9|431.68|429.28|431.3|428.9|0
1649315480000|2022-04-07 07:11:20|431.45|429.05|431.3|428.9|431.45|429.05|431.3|428.9|0
1649315490000|2022-04-07 07:11:30|431.45|429.05|430.99|428.59|431.45|429.05|430.99|428.59|0
1649315500000|2022-04-07 07:11:40|430.84|428.44|430.84|428.44|430.99|428.59|430.84|428.44|0
1649315510000|2022-04-07 07:11:50|430.69|428.29|430.69|428.29|430.69|428.29|430.69|428.29|0
1649315520000|2022-04-07 07:12:00|430.61|428.21|430.53|428.13|430.61|428.21|430.53|428.13|0
1649315530000|2022-04-07 07:12:10|430.38|427.98|430.76|428.36|430.76|428.36|430.38|427.98|0
1649315540000|2022-04-07 07:12:20|430.99|428.59|430.84|428.44|430.99|428.59|430.84|428.44|0
1649315550000|2022-04-07 07:12:30|430.99|428.59|430.53|428.13|430.99|428.59|430.53|428.13|0
1649315560000|2022-04-07 07:12:40|430.46|428.06|430.84|428.44|430.84|428.44|430.46|428.06|0
1649315570000|2022-04-07 07:12:50|430.38|427.98|429.77|427.37|430.38|427.98|429.77|427.37|0
1649315580000|2022-04-07 07:13:00|429.62|427.22|429.47|427.07|429.62|427.22|429.47|427.07|0
1649315590000|2022-04-07 07:13:10|429.39|426.99|429.31|426.91|429.39|426.99|429.31|426.91|0
1649315600000|2022-04-07 07:13:20|429.16|426.76|428.86|426.46|429.16|426.76|428.86|426.46|0
1649315610000|2022-04-07 07:13:30|429.16|426.76|429.01|426.61|429.16|426.76|428.94|426.54|0
1649315620000|2022-04-07 07:13:40|428.86|426.46|428.71|426.31|428.86|426.46|428.55|426.15|0
1649315630000|2022-04-07 07:13:50|428.86|426.46|429.47|427.07|429.47|427.07|428.86|426.46|0
1649315640000|2022-04-07 07:14:00|429.31|426.91|429.01|426.61|429.31|426.91|429.01|426.61|0
1649315650000|2022-04-07 07:14:10|429.16|426.76|428.94|426.54|429.16|426.76|428.94|426.54|0
1649315660000|2022-04-07 07:14:20|429.01|426.61|429.16|426.76|429.16|426.76|429.01|426.61|0
1649315670000|2022-04-07 07:14:30|429.24|426.84|429.92|427.52|429.92|427.52|429.24|426.84|0
1649315680000|2022-04-07 07:14:40|429.77|427.37|429.92|427.52|429.92|427.52|429.77|427.37|0
1649315690000|2022-04-07 07:14:50|429.77|427.37|429.77|427.37|429.92|427.52|429.77|427.37|0
1649315700000|2022-04-07 07:15:00|429.92|427.52|430.23|427.83|430.23|427.83|429.92|427.52|0
1649315710000|2022-04-07 07:15:10|430.68|428.28|430.84|428.44|430.84|428.44|430.68|428.28|0
1649315720000|2022-04-07 07:15:20|430.68|428.28|430.68|428.28|430.84|428.44|430.68|428.28|0
1649315730000|2022-04-07 07:15:30|430.84|428.44|430.23|427.83|430.84|428.44|430.23|427.83|0
1649315740000|2022-04-07 07:15:40|430.53|428.13|430.38|427.98|430.68|428.28|430.38|427.98|0
1649315750000|2022-04-07 07:15:50|430.53|428.13|430.38|427.98|430.53|428.13|430.38|427.98|0
1649315760000|2022-04-07 07:16:00|430.07|427.67|430.23|427.83|430.38|427.98|430.07|427.67|0
1649315770000|2022-04-07 07:16:10|430.38|427.98|430.38|427.98|430.53|428.13|430.38|427.98|0
1649315780000|2022-04-07 07:16:20|430.07|427.67|430.15|427.75|430.15|427.75|430.07|427.67|0
1649315790000|2022-04-07 07:16:30|430.23|427.83|430.31|427.91|430.31|427.91|430.23|427.83|0
1649315800000|2022-04-07 07:16:40|430.38|427.98|429.92|427.52|430.38|427.98|429.92|427.52|0
1649315810000|2022-04-07 07:16:50|429.77|427.37|429.62|427.22|429.77|427.37|429.47|427.07|0
1649315820000|2022-04-07 07:17:00|429.7|427.3|429.77|427.37|429.77|427.37|429.7|427.3|0
1649315840000|2022-04-07 07:17:20|429.62|427.22|429.62|427.22|429.77|427.37|429.62|427.22|0
1649315850000|2022-04-07 07:17:30|429.77|427.37|430.07|427.67|430.23|427.83|429.77|427.37|0
1649315860000|2022-04-07 07:17:40|429.92|427.52|429.62|427.22|429.92|427.52|429.62|427.22|0
1649315870000|2022-04-07 07:17:50|429.77|427.37|429.62|427.22|429.77|427.37|429.62|427.22|0
1649315880000|2022-04-07 07:18:00|429.46|427.06|429.39|426.99|429.46|427.06|429.16|426.76|0
1649315890000|2022-04-07 07:18:10|429.31|426.91|429.31|426.91|429.46|427.06|429.31|426.91|0
1649315900000|2022-04-07 07:18:20|429.85|427.45|429.77|427.37|429.92|427.52|429.77|427.37|0
1649315910000|2022-04-07 07:18:30|429.7|427.3|429.62|427.22|429.77|427.37|429.54|427.14|0
1649315920000|2022-04-07 07:18:40|429.77|427.37|429.77|427.37|429.77|427.37|429.77|427.37|0
1649315930000|2022-04-07 07:18:50|429.85|427.45|429.92|427.52|429.92|427.52|429.77|427.37|0
1649315940000|2022-04-07 07:19:00|430.07|427.67|430.15|427.75|430.23|427.83|430.07|427.67|0
1649315950000|2022-04-07 07:19:10|430.38|427.98|430.53|428.13|430.53|428.13|430.38|427.98|0
1649315960000|2022-04-07 07:19:20|430.38|427.98|430.46|428.06|430.46|428.06|430.38|427.98|0
1649315970000|2022-04-07 07:19:30|430.38|427.98|430.53|428.13|430.53|428.13|430.38|427.98|0
1649315980000|2022-04-07 07:19:40|430.83|428.43|430.99|428.59|430.99|428.59|430.83|428.43|0
1649315990000|2022-04-07 07:19:50|430.91|428.51|430.83|428.43|430.99|428.59|430.83|428.43|0
1649316000000|2022-04-07 07:20:00|430.76|428.36|430.68|428.28|430.76|428.36|430.68|428.28|0
1649316010000|2022-04-07 07:20:10|430.53|428.13|429.77|427.37|430.53|428.13|429.77|427.37|0
1649316020000|2022-04-07 07:20:20|429.62|427.22|430.07|427.67|430.07|427.67|429.46|427.06|0
1649316030000|2022-04-07 07:20:30|430.22|427.82|430.15|427.75|430.22|427.82|430.07|427.67|0
1649316040000|2022-04-07 07:20:40|430.07|427.67|430.07|427.67|430.07|427.67|429.92|427.52|0
1649316050000|2022-04-07 07:20:50|430.15|427.75|430.38|427.98|430.38|427.98|430.15|427.75|0
1649316060000|2022-04-07 07:21:00|430.46|428.06|430.76|428.36|430.83|428.43|430.38|427.98|0
1649316070000|2022-04-07 07:21:10|430.83|428.43|430.83|428.43|430.83|428.43|430.83|428.43|0
1649316080000|2022-04-07 07:21:20|430.76|428.36|431.14|428.74|431.14|428.74|430.76|428.36|0
1649316090000|2022-04-07 07:21:30|431.07|428.67|431.37|428.97|431.44|429.04|430.99|428.59|0
1649316100000|2022-04-07 07:21:40|431.29|428.89|431.29|428.89|431.29|428.89|431.29|428.89|0
1649316110000|2022-04-07 07:21:50|431.22|428.82|431.29|428.89|431.29|428.89|431.22|428.82|0
1649316120000|2022-04-07 07:22:00|431.37|428.97|431.29|428.89|431.44|429.04|431.29|428.89|0
1649316130000|2022-04-07 07:22:10|431.22|428.82|431.14|428.74|431.29|428.89|431.14|428.74|0
1649316140000|2022-04-07 07:22:20|430.68|428.28|430.68|428.28|430.68|428.28|430.68|428.28|0
1649316150000|2022-04-07 07:22:30|430.22|427.82|429.92|427.52|430.22|427.82|429.92|427.52|0
1649316160000|2022-04-07 07:22:40|429.62|427.22|428.7|426.3|429.62|427.22|428.7|426.3|0
1649316170000|2022-04-07 07:22:50|428.85|426.45|429.16|426.76|429.16|426.76|428.85|426.45|0
1649316180000|2022-04-07 07:23:00|429.09|426.69|429.01|426.61|429.09|426.69|428.85|426.45|0
1649316190000|2022-04-07 07:23:10|429.16|426.76|429.61|427.21|429.61|427.21|429.16|426.76|0
1649316200000|2022-04-07 07:23:20|429.92|427.52|430.07|427.67|430.07|427.67|429.77|427.37|0
1649316210000|2022-04-07 07:23:30|429.92|427.52|429.92|427.52|429.92|427.52|429.85|427.45|0
1649316220000|2022-04-07 07:23:40|429.77|427.37|429.46|427.06|429.77|427.37|429.46|427.06|0
1649316230000|2022-04-07 07:23:50|429.31|426.91|429.16|426.76|429.31|426.91|429.16|426.76|0
1649316240000|2022-04-07 07:24:00|429.01|426.61|428.7|426.3|429.01|426.61|428.7|426.3|0
1649316250000|2022-04-07 07:24:10|428.55|426.15|428.7|426.3|428.7|426.3|428.55|426.15|0
1649316260000|2022-04-07 07:24:20|428.55|426.15|427.94|425.54|428.55|426.15|427.94|425.54|0
1649316270000|2022-04-07 07:24:30|428.09|425.69|428.25|425.85|428.4|426|428.09|425.69|0
1649316280000|2022-04-07 07:24:40|428.02|425.62|427.64|425.24|428.02|425.62|427.64|425.24|0
1649316290000|2022-04-07 07:24:50|427.49|425.09|427.79|425.39|427.79|425.39|427.49|425.09|0
1649316300000|2022-04-07 07:25:00|427.64|425.24|427.79|425.39|427.79|425.39|427.64|425.24|0
1649316310000|2022-04-07 07:25:10|427.94|425.54|427.57|425.17|427.94|425.54|427.57|425.17|0
1649316320000|2022-04-07 07:25:20|427.64|425.24|427.79|425.39|427.79|425.39|427.64|425.24|0
1649316330000|2022-04-07 07:25:30|427.64|425.24|427.64|425.24|427.64|425.24|427.64|425.24|0
1649316340000|2022-04-07 07:25:40|427.72|425.32|428.4|426|428.4|426|427.64|425.24|0
1649316350000|2022-04-07 07:25:50|428.25|425.85|427.87|425.47|428.25|425.85|427.64|425.24|0
1649316360000|2022-04-07 07:26:00|427.79|425.39|427.87|425.47|427.87|425.47|427.79|425.39|0
1649316370000|2022-04-07 07:26:10|427.79|425.39|427.79|425.39|427.87|425.47|427.79|425.39|0
1649316380000|2022-04-07 07:26:20|427.64|425.24|427.79|425.39|427.79|425.39|427.57|425.17|0
1649316390000|2022-04-07 07:26:30|427.94|425.54|428.4|426|428.4|426|427.94|425.54|0
1649316400000|2022-04-07 07:26:40|428.48|426.08|428.55|426.15|428.7|426.3|428.48|426.08|0
1649316410000|2022-04-07 07:26:50|428.4|426|428.25|425.85|428.4|426|428.25|425.85|0
1649316420000|2022-04-07 07:27:00|428.09|425.69|428.09|425.69|428.09|425.69|427.94|425.54|0
1649316430000|2022-04-07 07:27:10|428.17|425.77|428.09|425.69|428.17|425.77|428.09|425.69|0
1649316440000|2022-04-07 07:27:20|428.02|425.62|428.24|425.84|428.24|425.84|428.02|425.62|0
1649316450000|2022-04-07 07:27:30|428.09|425.69|428.24|425.84|428.55|426.15|428.09|425.69|0
1649316460000|2022-04-07 07:27:40|428.4|426|428.7|426.3|428.7|426.3|428.4|426|0
1649316470000|2022-04-07 07:27:50|428.85|426.45|428.85|426.45|428.85|426.45|428.7|426.3|0
1649316480000|2022-04-07 07:28:00|429|426.6|429.31|426.91|429.31|426.91|429|426.6|0
1649316490000|2022-04-07 07:28:10|429.61|427.21|429.16|426.76|429.61|427.21|429.16|426.76|0
1649316500000|2022-04-07 07:28:20|429.08|426.68|429|426.6|429.16|426.76|429|426.6|0
1649316510000|2022-04-07 07:28:30|429.31|426.91|429.39|426.99|429.39|426.99|429.31|426.91|0
1649316520000|2022-04-07 07:28:40|429.46|427.06|429.61|427.21|429.61|427.21|429.46|427.06|0
1649316530000|2022-04-07 07:28:50|429.54|427.14|429.54|427.14|429.54|427.14|429.54|427.14|0
1649316540000|2022-04-07 07:29:00|429.61|427.21|429.76|427.36|429.76|427.36|429.46|427.06|0
1649316550000|2022-04-07 07:29:10|429.61|427.21|429.24|426.84|429.61|427.21|428.85|426.45|0
1649316560000|2022-04-07 07:29:20|429.31|426.91|429.31|426.91|429.31|426.91|429.31|426.91|0
1649316570000|2022-04-07 07:29:30|429.39|426.99|429.31|426.91|429.39|426.99|429.16|426.76|0
1649316580000|2022-04-07 07:29:40|429.39|426.99|429.61|427.21|429.61|427.21|429.39|426.99|0
1649316590000|2022-04-07 07:29:50|429.46|427.06|429.46|427.06|429.46|427.06|429.24|426.84|0
1649316600000|2022-04-07 07:30:00|430.07|427.67|430.37|427.97|430.45|428.05|430.07|427.67|0
1649316610000|2022-04-07 07:30:10|430.53|428.13|430.68|428.28|430.76|428.36|430.53|428.13|0
1649316620000|2022-04-07 07:30:20|430.83|428.43|430.83|428.43|430.83|428.43|430.83|428.43|0
1649316630000|2022-04-07 07:30:30|430.68|428.28|430.83|428.43|430.83|428.43|430.68|428.28|0
1649316640000|2022-04-07 07:30:40|430.53|428.13|430.83|428.43|430.83|428.43|430.53|428.13|0
1649316650000|2022-04-07 07:30:50|430.98|428.58|430.83|428.43|430.98|428.58|430.83|428.43|0
1649316660000|2022-04-07 07:31:00|430.98|428.58|431.29|428.89|431.29|428.89|430.98|428.58|0
1649316670000|2022-04-07 07:31:10|430.83|428.43|431.52|429.12|431.52|429.12|430.83|428.43|0
1649316680000|2022-04-07 07:31:20|431.44|429.04|431.9|429.5|431.9|429.5|431.44|429.04|0
1649316690000|2022-04-07 07:31:30|431.75|429.35|431.9|429.5|431.98|429.58|431.75|429.35|0
1649316700000|2022-04-07 07:31:40|432.05|429.65|432.05|429.65|432.05|429.65|431.75|429.35|0
1649316710000|2022-04-07 07:31:50|431.75|429.35|432.05|429.65|432.05|429.65|431.75|429.35|0
1649316720000|2022-04-07 07:32:00|431.9|429.5|431.9|429.5|431.9|429.5|431.75|429.35|0
1649316730000|2022-04-07 07:32:10|431.75|429.35|432.05|429.65|432.05|429.65|431.75|429.35|0
1649316740000|2022-04-07 07:32:20|432.13|429.73|432.13|429.73|432.13|429.73|432.13|429.73|0
1649316750000|2022-04-07 07:32:30|432.05|429.65|431.9|429.5|432.2|429.8|431.9|429.5|0
1649316760000|2022-04-07 07:32:40|432.05|429.65|432.05|429.65|432.05|429.65|431.9|429.5|0
1649316770000|2022-04-07 07:32:50|432.13|429.73|432.36|429.96|432.36|429.96|432.05|429.65|0
1649316780000|2022-04-07 07:33:00|432.28|429.88|432.2|429.8|432.28|429.88|432.2|429.8|0
1649316790000|2022-04-07 07:33:10|431.9|429.5|432.05|429.65|432.05|429.65|431.75|429.35|0
1649316800000|2022-04-07 07:33:20|431.9|429.5|432.2|429.8|432.2|429.8|431.9|429.5|0
1649316810000|2022-04-07 07:33:30|432.05|429.65|432.05|429.65|432.05|429.65|432.05|429.65|0
1649316820000|2022-04-07 07:33:40|431.9|429.5|432.05|429.65|432.05|429.65|431.9|429.5|0
1649316830000|2022-04-07 07:33:50|431.9|429.5|431.9|429.5|432.05|429.65|431.9|429.5|0
1649316840000|2022-04-07 07:34:00|432.05|429.65|432.05|429.65|432.05|429.65|432.05|429.65|0
1649316850000|2022-04-07 07:34:10|431.9|429.5|431.9|429.5|431.9|429.5|431.9|429.5|0
1649316860000|2022-04-07 07:34:20|431.13|428.73|431.44|429.04|431.44|429.04|431.13|428.73|0
1649316870000|2022-04-07 07:34:30|431.59|429.19|431.52|429.12|431.59|429.19|431.52|429.12|0
1649316880000|2022-04-07 07:34:40|431.59|429.19|430.98|428.58|431.59|429.19|430.98|428.58|0
1649316890000|2022-04-07 07:34:50|430.68|428.28|430.37|427.97|430.68|428.28|430.37|427.97|0
1649316900000|2022-04-07 07:35:00|430.52|428.12|430.22|427.82|430.52|428.12|430.22|427.82|0
1649316910000|2022-04-07 07:35:10|430.07|427.67|430.37|427.97|430.37|427.97|430.07|427.67|0
1649316920000|2022-04-07 07:35:20|430.83|428.43|430.68|428.28|430.83|428.43|430.68|428.28|0
1649316930000|2022-04-07 07:35:30|430.45|428.05|430.22|427.82|430.45|428.05|430.22|427.82|0
1649316940000|2022-04-07 07:35:40|430.37|427.97|430.22|427.82|430.37|427.97|430.15|427.75|0
1649316950000|2022-04-07 07:35:50|430.15|427.75|430.22|427.82|430.22|427.82|430.07|427.67|0
1649316960000|2022-04-07 07:36:00|430.37|427.97|430.37|427.97|430.52|428.12|430.37|427.97|0
1649316970000|2022-04-07 07:36:10|430.22|427.82|430.37|427.97|430.37|427.97|430.22|427.82|0
1649316980000|2022-04-07 07:36:20|430.52|428.12|430.37|427.97|430.52|428.12|430.37|427.97|0
1649316990000|2022-04-07 07:36:30|430.52|428.12|430.98|428.58|430.98|428.58|430.52|428.12|0
1649317000000|2022-04-07 07:36:40|430.91|428.51|430.91|428.51|430.91|428.51|430.91|428.51|0
1649317010000|2022-04-07 07:36:50|431.29|428.89|431.44|429.04|431.44|429.04|431.29|428.89|0
1649317020000|2022-04-07 07:37:00|431.37|428.97|431.44|429.04|431.44|429.04|431.37|428.97|0
1649317030000|2022-04-07 07:37:10|431.29|428.89|430.83|428.43|431.29|428.89|430.83|428.43|0
1649317040000|2022-04-07 07:37:20|430.68|428.28|430.98|428.58|430.98|428.58|430.68|428.28|0
1649317050000|2022-04-07 07:37:30|430.91|428.51|430.68|428.28|430.98|428.58|430.68|428.28|0
1649317060000|2022-04-07 07:37:40|431.13|428.73|431.13|428.73|431.13|428.73|431.13|428.73|0
1649317080000|2022-04-07 07:38:00|431.44|429.04|431.06|428.66|431.44|429.04|431.06|428.66|0
1649317090000|2022-04-07 07:38:10|431.13|428.73|431.29|428.89|431.29|428.89|431.13|428.73|0
1649317100000|2022-04-07 07:38:20|430.98|428.58|430.52|428.12|430.98|428.58|430.52|428.12|0
1649317110000|2022-04-07 07:38:30|430.45|428.05|430.22|427.82|430.45|428.05|430.22|427.82|0
1649317120000|2022-04-07 07:38:40|430.52|428.12|430.68|428.28|430.68|428.28|430.52|428.12|0
1649317130000|2022-04-07 07:38:50|430.52|428.12|430.37|427.97|430.52|428.12|430.37|427.97|0
1649317140000|2022-04-07 07:39:00|430.6|428.2|430.98|428.58|430.98|428.58|430.6|428.2|0
1649317150000|2022-04-07 07:39:10|430.91|428.51|430.98|428.58|430.98|428.58|430.91|428.51|0
1649317160000|2022-04-07 07:39:20|430.83|428.43|430.98|428.58|430.98|428.58|430.83|428.43|0
1649317170000|2022-04-07 07:39:30|430.91|428.51|430.91|428.51|430.98|428.58|430.91|428.51|0
1649317180000|2022-04-07 07:39:40|430.98|428.58|430.98|428.58|430.98|428.58|430.83|428.43|0
1649317190000|2022-04-07 07:39:50|431.29|428.89|431.44|429.04|431.52|429.12|431.29|428.89|0
1649317210000|2022-04-07 07:40:10|431.28|428.88|431.36|428.96|431.36|428.96|431.28|428.88|0
1649317220000|2022-04-07 07:40:20|431.28|428.88|431.06|428.66|431.28|428.88|431.06|428.66|0
1649317230000|2022-04-07 07:40:30|431.21|428.81|431.44|429.04|431.44|429.04|431.21|428.81|0
1649317240000|2022-04-07 07:40:40|431.67|429.27|431.28|428.88|431.67|429.27|431.28|428.88|0
1649317250000|2022-04-07 07:40:50|431.13|428.73|431.44|429.04|431.44|429.04|431.06|428.66|0
1649317260000|2022-04-07 07:41:00|431.36|428.96|431.44|429.04|431.59|429.19|431.28|428.88|0
1649317270000|2022-04-07 07:41:10|431.28|428.88|431.13|428.73|431.28|428.88|431.13|428.73|0
1649317280000|2022-04-07 07:41:20|431.44|429.04|431.9|429.5|431.9|429.5|431.28|428.88|0
1649317290000|2022-04-07 07:41:30|432.05|429.65|432.35|429.95|432.35|429.95|431.9|429.5|0
1649317300000|2022-04-07 07:41:40|432.2|429.8|432.05|429.65|432.2|429.8|432.05|429.65|0
1649317310000|2022-04-07 07:41:50|431.97|429.57|432.05|429.65|432.05|429.65|431.97|429.57|0
1649317320000|2022-04-07 07:42:00|432.35|429.95|432.2|429.8|432.35|429.95|432.2|429.8|0
1649317330000|2022-04-07 07:42:10|432.05|429.65|432.05|429.65|432.05|429.65|431.97|429.57|0
1649317340000|2022-04-07 07:42:20|432.2|429.8|432.05|429.65|432.2|429.8|432.05|429.65|0
1649317350000|2022-04-07 07:42:30|432.2|429.8|432.35|429.95|432.35|429.95|432.2|429.8|0
1649317360000|2022-04-07 07:42:40|432.51|430.11|432.66|430.26|432.66|430.26|432.43|430.03|0
1649317370000|2022-04-07 07:42:50|432.51|430.11|432.59|430.19|432.66|430.26|432.51|430.11|0
1649317380000|2022-04-07 07:43:00|432.66|430.26|432.66|430.26|432.66|430.26|432.51|430.11|0
1649317390000|2022-04-07 07:43:10|432.59|430.19|432.35|429.95|432.59|430.19|432.35|429.95|0
1649317400000|2022-04-07 07:43:20|432.28|429.88|432.51|430.11|432.51|430.11|432.28|429.88|0
1649317410000|2022-04-07 07:43:30|432.43|430.03|431.89|429.49|432.43|430.03|431.89|429.49|0
1649317420000|2022-04-07 07:43:40|432.05|429.65|432.2|429.8|432.2|429.8|432.05|429.65|0
1649317430000|2022-04-07 07:43:50|432.13|429.73|432.2|429.8|432.2|429.8|432.13|429.73|0
1649317440000|2022-04-07 07:44:00|432.35|429.95|431.74|429.34|432.35|429.95|431.74|429.34|0
1649317450000|2022-04-07 07:44:10|431.89|429.49|431.97|429.57|432.05|429.65|431.89|429.49|0
1649317460000|2022-04-07 07:44:20|432.05|429.65|432.05|429.65|432.2|429.8|432.05|429.65|0
1649317470000|2022-04-07 07:44:30|432.2|429.8|432.35|429.95|432.35|429.95|432.2|429.8|0
1649317480000|2022-04-07 07:44:40|432.51|430.11|432.35|429.95|432.51|430.11|432.35|429.95|0
1649317490000|2022-04-07 07:44:50|432.5|430.1|432.5|430.1|432.5|430.1|432.5|430.1|0
1649317500000|2022-04-07 07:45:00|432.43|430.03|432.43|430.03|432.43|430.03|432.2|429.8|0
1649317510000|2022-04-07 07:45:10|432.35|429.95|432.66|430.26|432.66|430.26|432.35|429.95|0
1649317520000|2022-04-07 07:45:20|432.81|430.41|432.81|430.41|432.81|430.41|432.81|430.41|0
1649317530000|2022-04-07 07:45:30|432.66|430.26|432.5|430.1|432.66|430.26|432.35|429.95|0
1649317540000|2022-04-07 07:45:40|432.13|429.73|432.2|429.8|432.2|429.8|432.13|429.73|0
1649317550000|2022-04-07 07:45:50|432.35|429.95|432.28|429.88|432.35|429.95|432.28|429.88|0
1649317560000|2022-04-07 07:46:00|432.2|429.8|432.35|429.95|432.35|429.95|431.97|429.57|0
1649317570000|2022-04-07 07:46:10|432.28|429.88|432.28|429.88|432.28|429.88|432.28|429.88|0
1649317580000|2022-04-07 07:46:20|432.13|429.73|431.89|429.49|432.28|429.88|431.89|429.49|0
1649317590000|2022-04-07 07:46:30|432.05|429.65|432.2|429.8|432.2|429.8|432.05|429.65|0
1649317600000|2022-04-07 07:46:40|432.28|429.88|432.2|429.8|432.35|429.95|432.2|429.8|0
1649317610000|2022-04-07 07:46:50|432.13|429.73|432.28|429.88|432.28|429.88|432.05|429.65|0
1649317620000|2022-04-07 07:47:00|432.2|429.8|431.82|429.42|432.2|429.8|431.82|429.42|0
1649317630000|2022-04-07 07:47:10|431.89|429.49|431.43|429.03|431.89|429.49|431.43|429.03|0
1649317640000|2022-04-07 07:47:20|431.59|429.19|431.74|429.34|431.74|429.34|431.59|429.19|0
1649317650000|2022-04-07 07:47:30|431.82|429.42|431.74|429.34|431.89|429.49|431.74|429.34|0
1649317670000|2022-04-07 07:47:50|431.82|429.42|431.67|429.27|431.82|429.42|431.67|429.27|0
1649317680000|2022-04-07 07:48:00|431.74|429.34|431.43|429.03|431.74|429.34|431.43|429.03|0
1649317690000|2022-04-07 07:48:10|431.28|428.88|431.36|428.96|431.36|428.96|431.28|428.88|0
1649317700000|2022-04-07 07:48:20|431.43|429.03|431.59|429.19|431.59|429.19|431.43|429.03|0
1649317710000|2022-04-07 07:48:30|431.74|429.34|431.59|429.19|431.74|429.34|431.59|429.19|0
1649317730000|2022-04-07 07:48:50|431.28|428.88|431.28|428.88|431.43|429.03|431.28|428.88|0
1649317740000|2022-04-07 07:49:00|431.13|428.73|431.28|428.88|431.28|428.88|431.13|428.73|0
1649317750000|2022-04-07 07:49:10|431.43|429.03|431.59|429.19|431.59|429.19|431.43|429.03|0
1649317760000|2022-04-07 07:49:20|431.43|429.03|431.28|428.88|431.43|429.03|431.28|428.88|0
1649317770000|2022-04-07 07:49:30|431.43|429.03|431.36|428.96|431.43|429.03|431.36|428.96|0
1649317780000|2022-04-07 07:49:40|431.28|428.88|431.28|428.88|431.43|429.03|431.28|428.88|0
1649317790000|2022-04-07 07:49:50|431.59|429.19|431.59|429.19|431.74|429.34|431.59|429.19|0
1649317800000|2022-04-07 07:50:00|431.74|429.34|431.74|429.34|431.89|429.49|431.74|429.34|0
1649317810000|2022-04-07 07:50:10|431.59|429.19|431.74|429.34|431.74|429.34|431.59|429.19|0
1649317820000|2022-04-07 07:50:20|431.21|428.81|431.21|428.81|431.21|428.81|431.13|428.73|0
1649317830000|2022-04-07 07:50:30|431.13|428.73|431.28|428.88|431.28|428.88|431.13|428.73|0
1649317850000|2022-04-07 07:50:50|431.21|428.81|431.13|428.73|431.21|428.81|431.13|428.73|0
1649317860000|2022-04-07 07:51:00|431.21|428.81|431.21|428.81|431.21|428.81|431.21|428.81|0
1649317870000|2022-04-07 07:51:10|431.28|428.88|431.13|428.73|431.28|428.88|431.13|428.73|0
1649317880000|2022-04-07 07:51:20|430.98|428.58|430.52|428.12|430.98|428.58|430.52|428.12|0
1649317890000|2022-04-07 07:51:30|430.45|428.05|430.52|428.12|430.52|428.12|430.37|427.97|0
1649317900000|2022-04-07 07:51:40|430.37|427.97|430.37|427.97|430.37|427.97|430.37|427.97|0
1649317910000|2022-04-07 07:51:50|430.45|428.05|430.67|428.27|430.67|428.27|430.45|428.05|0
1649317920000|2022-04-07 07:52:00|430.52|428.12|430.82|428.42|430.82|428.42|430.52|428.12|0
1649317940000|2022-04-07 07:52:20|430.98|428.58|430.75|428.35|430.98|428.58|430.75|428.35|0
1649317950000|2022-04-07 07:52:30|430.67|428.27|430.9|428.5|430.9|428.5|430.67|428.27|0
1649317960000|2022-04-07 07:52:40|430.82|428.42|430.67|428.27|430.82|428.42|430.6|428.2|0
1649317970000|2022-04-07 07:52:50|430.6|428.2|430.6|428.2|430.6|428.2|430.6|428.2|0
1649317980000|2022-04-07 07:53:00|430.52|428.12|430.52|428.12|430.52|428.12|430.37|427.97|0
1649317990000|2022-04-07 07:53:10|430.67|428.27|430.67|428.27|430.67|428.27|430.67|428.27|0
1649318000000|2022-04-07 07:53:20|430.82|428.42|430.82|428.42|430.82|428.42|430.67|428.27|0
1649318010000|2022-04-07 07:53:30|431.13|428.73|430.97|428.57|431.13|428.73|430.9|428.5|0
1649318020000|2022-04-07 07:53:40|431.13|428.73|430.97|428.57|431.13|428.73|430.97|428.57|0
1649318030000|2022-04-07 07:53:50|431.21|428.81|431.13|428.73|431.21|428.81|431.05|428.65|0
1649318040000|2022-04-07 07:54:00|431.36|428.96|431.28|428.88|431.43|429.03|431.28|428.88|0
1649318050000|2022-04-07 07:54:10|431.51|429.11|430.82|428.42|431.51|429.11|430.82|428.42|0
1649318060000|2022-04-07 07:54:20|430.75|428.35|431.36|428.96|431.36|428.96|430.75|428.35|0
1649318070000|2022-04-07 07:54:30|431.43|429.03|431.58|429.18|431.58|429.18|431.43|429.03|0
1649318080000|2022-04-07 07:54:40|431.43|429.03|431.58|429.18|431.58|429.18|431.43|429.03|0
1649318090000|2022-04-07 07:54:50|431.74|429.34|431.28|428.88|431.74|429.34|431.28|428.88|0
1649318100000|2022-04-07 07:55:00|431.36|428.96|431.58|429.18|431.58|429.18|431.36|428.96|0
1649318110000|2022-04-07 07:55:10|431.74|429.34|432.04|429.64|432.04|429.64|431.74|429.34|0
1649318120000|2022-04-07 07:55:20|432.2|429.8|432.2|429.8|432.2|429.8|432.2|429.8|0
1649318130000|2022-04-07 07:55:30|432.35|429.95|432.2|429.8|432.5|430.1|432.2|429.8|0
1649318140000|2022-04-07 07:55:40|431.89|429.49|432.81|430.41|432.81|430.41|431.89|429.49|0
1649318150000|2022-04-07 07:55:50|432.96|430.56|432.73|430.33|432.96|430.56|432.73|430.33|0
1649318160000|2022-04-07 07:56:00|432.81|430.41|432.96|430.56|433.11|430.71|432.81|430.41|0
1649318170000|2022-04-07 07:56:10|432.81|430.41|432.96|430.56|433.04|430.64|432.81|430.41|0
1649318180000|2022-04-07 07:56:20|433.27|430.87|433.11|430.71|433.27|430.87|432.96|430.56|0
1649318190000|2022-04-07 07:56:30|433.27|430.87|433.27|430.87|433.27|430.87|433.27|430.87|0
1649318200000|2022-04-07 07:56:40|433.72|431.32|433.42|431.02|433.72|431.32|433.42|431.02|0
1649318210000|2022-04-07 07:56:50|433.27|430.87|433.11|430.71|433.42|431.02|433.11|430.71|0
1649318220000|2022-04-07 07:57:00|433.27|430.87|433.42|431.02|433.42|431.02|433.27|430.87|0
1649318230000|2022-04-07 07:57:10|433.57|431.17|433.57|431.17|433.57|431.17|433.42|431.02|0
1649318240000|2022-04-07 07:57:20|433.88|431.48|433.88|431.48|433.88|431.48|433.88|431.48|0
1649318250000|2022-04-07 07:57:30|434.03|431.63|434.18|431.78|434.18|431.78|434.03|431.63|0
1649318260000|2022-04-07 07:57:40|434.03|431.63|434.18|431.78|434.18|431.78|434.03|431.63|0
1649318270000|2022-04-07 07:57:50|433.88|431.48|434.03|431.63|434.18|431.78|433.88|431.48|0
1649318280000|2022-04-07 07:58:00|434.18|431.78|434.34|431.94|434.34|431.94|434.18|431.78|0
1649318290000|2022-04-07 07:58:10|434.8|432.4|434.34|431.94|434.8|432.4|434.34|431.94|0
1649318300000|2022-04-07 07:58:20|434.18|431.78|434.18|431.78|434.34|431.94|434.18|431.78|0
1649318310000|2022-04-07 07:58:30|434.34|431.94|434.18|431.78|434.34|431.94|434.18|431.78|0
1649318320000|2022-04-07 07:58:40|434.03|431.63|434.18|431.78|434.18|431.78|434.03|431.63|0
1649318330000|2022-04-07 07:58:50|434.11|431.71|434.18|431.78|434.18|431.78|434.11|431.71|0
1649318340000|2022-04-07 07:59:00|434.03|431.63|433.88|431.48|434.03|431.63|433.88|431.48|0
1649318350000|2022-04-07 07:59:10|433.96|431.56|433.96|431.56|434.03|431.63|433.88|431.48|0
1649318360000|2022-04-07 07:59:20|434.03|431.63|434.49|432.09|434.57|432.17|434.03|431.63|0
1649318370000|2022-04-07 07:59:30|434.57|432.17|434.42|432.02|434.57|432.17|434.42|432.02|0
1649318380000|2022-04-07 07:59:40|434.18|431.78|434.11|431.71|434.18|431.78|434.03|431.63|0
1649318390000|2022-04-07 07:59:50|434.18|431.78|434.18|431.78|434.18|431.78|434.03|431.63|0
1649318400000|2022-04-07 08:00:00|434.03|431.63|433.72|431.32|434.03|431.63|433.72|431.32|0
1649318410000|2022-04-07 08:00:10|433.88|431.48|433.88|431.48|434.18|431.78|433.88|431.48|0
1649318420000|2022-04-07 08:00:20|434.03|431.63|433.88|431.48|434.03|431.63|433.88|431.48|0
1649318430000|2022-04-07 08:00:30|434.18|431.78|434.34|431.94|434.34|431.94|434.03|431.63|0
1649318440000|2022-04-07 08:00:40|434.8|432.4|434.8|432.4|434.8|432.4|434.64|432.24|0
1649318450000|2022-04-07 08:00:50|434.95|432.55|434.88|432.48|434.95|432.55|434.88|432.48|0
1649318460000|2022-04-07 08:01:00|434.8|432.4|434.26|431.86|434.8|432.4|434.26|431.86|0
1649318470000|2022-04-07 08:01:10|434.11|431.71|434.18|431.78|434.18|431.78|434.11|431.71|0
1649318480000|2022-04-07 08:01:20|434.03|431.63|434.03|431.63|434.03|431.63|434.03|431.63|0
1649318490000|2022-04-07 08:01:30|434.18|431.78|434.34|431.94|434.34|431.94|434.18|431.78|0
1649318500000|2022-04-07 08:01:40|434.49|432.09|434.42|432.02|434.49|432.09|434.42|432.02|0
1649318510000|2022-04-07 08:01:50|434.49|432.09|434.18|431.78|434.49|432.09|434.18|431.78|0
1649318520000|2022-04-07 08:02:00|434.34|431.94|434.03|431.63|434.34|431.94|434.03|431.63|0
1649318530000|2022-04-07 08:02:10|433.88|431.48|433.88|431.48|433.88|431.48|433.72|431.32|0
1649318540000|2022-04-07 08:02:20|433.72|431.32|434.03|431.63|434.03|431.63|433.72|431.32|0
1649318550000|2022-04-07 08:02:30|434.18|431.78|434.18|431.78|434.41|432.01|434.18|431.78|0
1649318560000|2022-04-07 08:02:40|434.34|431.94|434.87|432.47|434.87|432.47|434.34|431.94|0
1649318570000|2022-04-07 08:02:50|435.1|432.7|434.95|432.55|435.1|432.7|434.95|432.55|0
1649318580000|2022-04-07 08:03:00|435.03|432.63|435.41|433.01|435.41|433.01|434.95|432.55|0
1649318590000|2022-04-07 08:03:10|435.26|432.86|435.41|433.01|435.41|433.01|435.1|432.7|0
1649318600000|2022-04-07 08:03:20|435.56|433.16|435.34|432.94|435.56|433.16|435.26|432.86|0
1649318610000|2022-04-07 08:03:30|435.26|432.86|435.26|432.86|435.33|432.93|435.26|432.86|0
1649318620000|2022-04-07 08:03:40|435.1|432.7|435.33|432.93|435.41|433.01|435.1|432.7|0
1649318630000|2022-04-07 08:03:50|435.41|433.01|434.95|432.55|435.41|433.01|434.95|432.55|0
1649318640000|2022-04-07 08:04:00|434.79|432.39|434.79|432.39|434.79|432.39|434.72|432.32|0
1649318650000|2022-04-07 08:04:10|434.72|432.32|434.64|432.24|434.72|432.32|434.64|432.24|0
1649318660000|2022-04-07 08:04:20|434.41|432.01|434.49|432.09|434.49|432.09|434.18|431.78|0
1649318670000|2022-04-07 08:04:30|434.95|432.55|434.79|432.39|434.95|432.55|434.64|432.24|0
1649318690000|2022-04-07 08:04:50|434.64|432.24|434.64|432.24|434.64|432.24|434.33|431.93|0
1649318700000|2022-04-07 08:05:00|434.49|432.09|435.1|432.7|435.1|432.7|434.49|432.09|0
1649318710000|2022-04-07 08:05:10|435.25|432.85|435.03|432.63|435.25|432.85|435.03|432.63|0
1649318720000|2022-04-07 08:05:20|434.79|432.39|434.95|432.55|434.95|432.55|434.79|432.39|0
1649318730000|2022-04-07 08:05:30|434.87|432.47|435.03|432.63|435.1|432.7|434.87|432.47|0
1649318740000|2022-04-07 08:05:40|434.87|432.47|434.57|432.17|434.87|432.47|434.49|432.09|0
1649318750000|2022-04-07 08:05:50|434.64|432.24|434.33|431.93|434.64|432.24|434.33|431.93|0
1649318760000|2022-04-07 08:06:00|434.49|432.09|434.18|431.78|434.49|432.09|434.03|431.63|0
1649318770000|2022-04-07 08:06:10|434.03|431.63|434.18|431.78|434.18|431.78|434.03|431.63|0
1649318780000|2022-04-07 08:06:20|434.26|431.86|434.33|431.93|434.33|431.93|434.26|431.86|0
1649318790000|2022-04-07 08:06:30|434.18|431.78|434.03|431.63|434.18|431.78|434.03|431.63|0
1649318800000|2022-04-07 08:06:40|433.87|431.47|433.26|430.86|434.03|431.63|433.26|430.86|0
1649318810000|2022-04-07 08:06:50|433.11|430.71|433.26|430.86|433.26|430.86|433.11|430.71|0
1649318820000|2022-04-07 08:07:00|432.8|430.4|433.11|430.71|433.11|430.71|432.8|430.4|0
1649318830000|2022-04-07 08:07:10|432.96|430.56|432.8|430.4|432.96|430.56|432.8|430.4|0
1649318840000|2022-04-07 08:07:20|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1649318850000|2022-04-07 08:07:30|432.8|430.4|432.8|430.4|432.8|430.4|432.65|430.25|0
1649318860000|2022-04-07 08:07:40|432.58|430.18|432.58|430.18|432.58|430.18|432.5|430.1|0
1649318870000|2022-04-07 08:07:50|432.5|430.1|432.65|430.25|432.73|430.33|432.5|430.1|0
1649318880000|2022-04-07 08:08:00|432.8|430.4|432.65|430.25|432.8|430.4|432.65|430.25|0
1649318890000|2022-04-07 08:08:10|432.73|430.33|433.11|430.71|433.11|430.71|432.73|430.33|0
1649318900000|2022-04-07 08:08:20|432.96|430.56|432.96|430.56|432.96|430.56|432.8|430.4|0
1649318910000|2022-04-07 08:08:30|433.03|430.63|432.96|430.56|433.03|430.63|432.96|430.56|0
1649318920000|2022-04-07 08:08:40|432.95|430.55|432.95|430.55|432.95|430.55|432.95|430.55|0
1649318930000|2022-04-07 08:08:50|433.19|430.79|433.03|430.63|433.19|430.79|432.95|430.55|0
1649318940000|2022-04-07 08:09:00|432.8|430.4|432.73|430.33|432.8|430.4|432.73|430.33|0
1649318950000|2022-04-07 08:09:10|432.8|430.4|432.34|429.94|432.8|430.4|432.34|429.94|0
1649318960000|2022-04-07 08:09:20|432.5|430.1|432.34|429.94|432.5|430.1|432.34|429.94|0
1649318970000|2022-04-07 08:09:30|432.12|429.72|431.88|429.48|432.12|429.72|431.88|429.48|0
1649318980000|2022-04-07 08:09:40|431.81|429.41|431.88|429.48|431.88|429.48|431.81|429.41|0
1649318990000|2022-04-07 08:09:50|431.73|429.33|431.58|429.18|431.73|429.33|431.27|428.87|0
1649319000000|2022-04-07 08:10:00|431.51|429.11|431.12|428.72|431.51|429.11|431.12|428.72|0
1649319010000|2022-04-07 08:10:10|431.27|428.87|432.04|429.64|432.04|429.64|431.27|428.87|0
1649319020000|2022-04-07 08:10:20|432.19|429.79|431.88|429.48|432.19|429.79|431.88|429.48|0
1649319030000|2022-04-07 08:10:30|431.96|429.56|431.96|429.56|431.96|429.56|431.96|429.56|0
1649319040000|2022-04-07 08:10:40|431.73|429.33|431.58|429.18|431.73|429.33|431.58|429.18|0
1649319050000|2022-04-07 08:10:50|431.73|429.33|431.73|429.33|431.73|429.33|431.73|429.33|0
1649319060000|2022-04-07 08:11:00|431.58|429.18|432.04|429.64|432.04|429.64|431.58|429.18|0
1649319070000|2022-04-07 08:11:10|432.12|429.72|432.27|429.87|432.34|429.94|432.12|429.72|0
1649319080000|2022-04-07 08:11:20|432.42|430.02|432.8|430.4|432.8|430.4|432.42|430.02|0
1649319090000|2022-04-07 08:11:30|432.95|430.55|433.26|430.86|433.26|430.86|432.88|430.48|0
1649319100000|2022-04-07 08:11:40|433.19|430.79|432.95|430.55|433.19|430.79|432.95|430.55|0
1649319110000|2022-04-07 08:11:50|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1649319120000|2022-04-07 08:12:00|432.5|430.1|432.5|430.1|432.5|430.1|432.34|429.94|0
1649319130000|2022-04-07 08:12:10|432.34|429.94|431.88|429.48|432.34|429.94|431.81|429.41|0
1649319140000|2022-04-07 08:12:20|432.04|429.64|432.04|429.64|432.04|429.64|432.04|429.64|0
1649319150000|2022-04-07 08:12:30|431.88|429.48|432.04|429.64|432.04|429.64|431.88|429.48|0
1649319160000|2022-04-07 08:12:40|432.12|429.72|432.12|429.72|432.12|429.72|432.04|429.64|0
1649319170000|2022-04-07 08:12:50|433.11|430.71|432.95|430.55|433.11|430.71|432.95|430.55|0
1649319180000|2022-04-07 08:13:00|432.88|430.48|432.8|430.4|432.88|430.48|432.65|430.25|0
1649319190000|2022-04-07 08:13:10|432.95|430.55|433.03|430.63|433.03|430.63|432.95|430.55|0
1649319200000|2022-04-07 08:13:20|432.95|430.55|432.95|430.55|432.95|430.55|432.88|430.48|0
1649319210000|2022-04-07 08:13:30|432.8|430.4|432.95|430.55|432.95|430.55|432.8|430.4|0
1649319220000|2022-04-07 08:13:40|432.88|430.48|432.95|430.55|432.95|430.55|432.88|430.48|0
1649319230000|2022-04-07 08:13:50|433.57|431.17|433.57|431.17|433.72|431.32|433.57|431.17|0
1649319240000|2022-04-07 08:14:00|433.49|431.09|433.72|431.32|433.8|431.4|433.49|431.09|0
1649319250000|2022-04-07 08:14:10|433.57|431.17|433.87|431.47|433.87|431.47|433.57|431.17|0
1649319260000|2022-04-07 08:14:20|434.02|431.62|434.48|432.08|434.48|432.08|434.02|431.62|0
1649319270000|2022-04-07 08:14:30|434.33|431.93|434.18|431.78|434.33|431.93|434.18|431.78|0
1649319280000|2022-04-07 08:14:40|433.87|431.47|433.87|431.47|433.95|431.55|433.87|431.47|0
1649319290000|2022-04-07 08:14:50|434.02|431.62|433.95|431.55|434.02|431.62|433.95|431.55|0
1649319300000|2022-04-07 08:15:00|433.64|431.24|433.72|431.32|433.72|431.32|433.64|431.24|0
1649319310000|2022-04-07 08:15:10|433.56|431.16|433.56|431.16|433.56|431.16|433.41|431.01|0
1649319320000|2022-04-07 08:15:20|433.49|431.09|433.56|431.16|433.72|431.32|433.49|431.09|0
1649319330000|2022-04-07 08:15:30|433.64|431.24|433.41|431.01|433.64|431.24|433.41|431.01|0
1649319340000|2022-04-07 08:15:40|433.56|431.16|433.64|431.24|433.64|431.24|433.41|431.01|0
1649319350000|2022-04-07 08:15:50|433.56|431.16|433.72|431.32|434.02|431.62|433.56|431.16|0
1649319360000|2022-04-07 08:16:00|433.8|431.4|433.34|430.94|433.8|431.4|433.34|430.94|0
1649319370000|2022-04-07 08:16:10|433.26|430.86|433.11|430.71|433.41|431.01|433.11|430.71|0
1649319380000|2022-04-07 08:16:20|433.18|430.78|432.49|430.09|433.26|430.86|432.49|430.09|0
1649319390000|2022-04-07 08:16:30|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1649319400000|2022-04-07 08:16:40|432.88|430.48|433.18|430.78|433.18|430.78|432.88|430.48|0
1649319410000|2022-04-07 08:16:50|433.34|430.94|433.8|431.4|433.8|431.4|433.34|430.94|0
1649319420000|2022-04-07 08:17:00|433.72|431.32|433.72|431.32|433.8|431.4|433.72|431.32|0
1649319430000|2022-04-07 08:17:10|433.41|431.01|433.56|431.16|433.56|431.16|433.26|430.86|0
1649319440000|2022-04-07 08:17:20|433.41|431.01|433.41|431.01|433.41|431.01|433.41|431.01|0
1649319450000|2022-04-07 08:17:30|433.26|430.86|433.64|431.24|433.64|431.24|433.26|430.86|0
1649319460000|2022-04-07 08:17:40|433.56|431.16|433.56|431.16|433.64|431.24|433.56|431.16|0
1649319470000|2022-04-07 08:17:50|433.49|431.09|433.87|431.47|433.87|431.47|433.49|431.09|0
1649319480000|2022-04-07 08:18:00|434.02|431.62|434.18|431.78|434.18|431.78|434.02|431.62|0
1649319490000|2022-04-07 08:18:10|434.33|431.93|434.18|431.78|434.33|431.93|434.18|431.78|0
1649319500000|2022-04-07 08:18:20|434.26|431.86|434.18|431.78|434.26|431.86|434.02|431.62|0
1649319510000|2022-04-07 08:18:30|434.33|431.93|434.26|431.86|434.33|431.93|434.18|431.78|0
1649319520000|2022-04-07 08:18:40|434.1|431.7|434.02|431.62|434.1|431.7|433.95|431.55|0
1649319530000|2022-04-07 08:18:50|433.95|431.55|434.79|432.39|434.79|432.39|433.95|431.55|0
1649319540000|2022-04-07 08:19:00|434.94|432.54|434.79|432.39|434.94|432.54|434.79|432.39|0
1649319550000|2022-04-07 08:19:10|434.72|432.32|434.48|432.08|434.72|432.32|434.48|432.08|0
1649319560000|2022-04-07 08:19:20|434.33|431.93|434.26|431.86|434.41|432.01|434.18|431.78|0
1649319570000|2022-04-07 08:19:30|434.02|431.62|434.02|431.62|434.1|431.7|434.02|431.62|0
1649319580000|2022-04-07 08:19:40|434.18|431.78|434.02|431.62|434.18|431.78|434.02|431.62|0
1649319590000|2022-04-07 08:19:50|434.18|431.78|434.18|431.78|434.18|431.78|434.18|431.78|0
1649319600000|2022-04-07 08:20:00|434.02|431.62|433.87|431.47|434.02|431.62|433.87|431.47|0
1649319610000|2022-04-07 08:20:10|433.41|431.01|432.95|430.55|433.41|431.01|432.95|430.55|0
1649319620000|2022-04-07 08:20:20|432.8|430.4|432.8|430.4|432.88|430.48|432.8|430.4|0
1649319630000|2022-04-07 08:20:30|432.64|430.24|432.64|430.24|432.64|430.24|432.57|430.17|0
1649319640000|2022-04-07 08:20:40|432.72|430.32|432.64|430.24|432.72|430.32|432.64|430.24|0
1649319650000|2022-04-07 08:20:50|432.49|430.09|432.19|429.79|432.49|430.09|432.03|429.63|0
1649319660000|2022-04-07 08:21:00|432.27|429.87|432.34|429.94|432.34|429.94|432.27|429.87|0
1649319670000|2022-04-07 08:21:10|432.49|430.09|432.64|430.24|432.64|430.24|432.49|430.09|0
1649319680000|2022-04-07 08:21:20|432.49|430.09|432.34|429.94|432.57|430.17|432.34|429.94|0
1649319690000|2022-04-07 08:21:30|432.42|430.02|432.64|430.24|432.64|430.24|432.42|430.02|0
1649319700000|2022-04-07 08:21:40|432.49|430.09|432.49|430.09|432.57|430.17|432.42|430.02|0
1649319710000|2022-04-07 08:21:50|432.34|429.94|432.34|429.94|432.49|430.09|432.34|429.94|0
1649319720000|2022-04-07 08:22:00|432.19|429.79|432.34|429.94|432.34|429.94|432.03|429.63|0
1649319730000|2022-04-07 08:22:10|432.49|430.09|432.34|429.94|432.49|430.09|432.34|429.94|0
1649319740000|2022-04-07 08:22:20|432.49|430.09|432.19|429.79|432.49|430.09|432.19|429.79|0
1649319750000|2022-04-07 08:22:30|432.34|429.94|432.03|429.63|432.34|429.94|432.03|429.63|0
1649319760000|2022-04-07 08:22:40|432.49|430.09|432.64|430.24|432.64|430.24|432.42|430.02|0
1649319770000|2022-04-07 08:22:50|432.8|430.4|432.72|430.32|432.8|430.4|432.72|430.32|0
1649319780000|2022-04-07 08:23:00|432.64|430.24|432.8|430.4|432.95|430.55|432.64|430.24|0
1649319790000|2022-04-07 08:23:10|432.64|430.24|432.34|429.94|432.64|430.24|432.19|429.79|0
1649319800000|2022-04-07 08:23:20|432.26|429.86|432.8|430.4|432.8|430.4|432.26|429.86|0
1649319810000|2022-04-07 08:23:30|432.64|430.24|432.64|430.24|432.64|430.24|432.57|430.17|0
1649319820000|2022-04-07 08:23:40|433.1|430.7|432.64|430.24|433.1|430.7|432.64|430.24|0
1649319830000|2022-04-07 08:23:50|432.57|430.17|432.64|430.24|432.8|430.4|432.57|430.17|0
1649319850000|2022-04-07 08:24:10|432.72|430.32|432.8|430.4|432.88|430.48|432.72|430.32|0
1649319860000|2022-04-07 08:24:20|433.1|430.7|432.95|430.55|433.1|430.7|432.95|430.55|0
1649319870000|2022-04-07 08:24:30|432.8|430.4|432.8|430.4|432.95|430.55|432.8|430.4|0
1649319880000|2022-04-07 08:24:40|432.88|430.48|432.95|430.55|433.03|430.63|432.88|430.48|0
1649319890000|2022-04-07 08:24:50|433.03|430.63|433.03|430.63|433.03|430.63|432.95|430.55|0
1649319900000|2022-04-07 08:25:00|433.1|430.7|433.26|430.86|433.26|430.86|433.1|430.7|0
1649319910000|2022-04-07 08:25:10|433.25|430.85|433.1|430.7|433.25|430.85|433.1|430.7|0
1649319920000|2022-04-07 08:25:20|433.18|430.78|432.95|430.55|433.18|430.78|432.95|430.55|0
1649319930000|2022-04-07 08:25:30|433.03|430.63|433.03|430.63|433.1|430.7|433.03|430.63|0
1649319940000|2022-04-07 08:25:40|433.25|430.85|432.72|430.32|433.25|430.85|432.64|430.24|0
1649319950000|2022-04-07 08:25:50|432.57|430.17|432.8|430.4|432.8|430.4|432.57|430.17|0
1649319960000|2022-04-07 08:26:00|432.64|430.24|432.8|430.4|432.8|430.4|432.64|430.24|0
1649319970000|2022-04-07 08:26:10|432.95|430.55|433.03|430.63|433.03|430.63|432.95|430.55|0
1649319980000|2022-04-07 08:26:20|432.95|430.55|432.88|430.48|432.95|430.55|432.72|430.32|0
1649319990000|2022-04-07 08:26:30|432.8|430.4|432.95|430.55|432.95|430.55|432.8|430.4|0
1649320000000|2022-04-07 08:26:40|433.1|430.7|432.64|430.24|433.1|430.7|432.64|430.24|0
1649320020000|2022-04-07 08:27:00|432.34|429.94|432.49|430.09|432.49|430.09|432.34|429.94|0
1649320030000|2022-04-07 08:27:10|432.34|429.94|432.34|429.94|432.34|429.94|432.34|429.94|0
1649320040000|2022-04-07 08:27:20|432.18|429.78|432.03|429.63|432.18|429.78|432.03|429.63|0
1649320050000|2022-04-07 08:27:30|432.18|429.78|432.18|429.78|432.18|429.78|432.11|429.71|0
1649320060000|2022-04-07 08:27:40|432.11|429.71|432.18|429.78|432.18|429.78|432.11|429.71|0
1649320080000|2022-04-07 08:28:00|432.11|429.71|431.88|429.48|432.18|429.78|431.88|429.48|0
1649320090000|2022-04-07 08:28:10|432.03|429.63|431.88|429.48|432.03|429.63|431.88|429.48|0
1649320100000|2022-04-07 08:28:20|431.96|429.56|431.88|429.48|432.03|429.63|431.88|429.48|0
1649320110000|2022-04-07 08:28:30|432.03|429.63|432.42|430.02|432.42|430.02|432.03|429.63|0
1649320120000|2022-04-07 08:28:40|432.34|429.94|432.03|429.63|432.34|429.94|432.03|429.63|0
1649320130000|2022-04-07 08:28:50|431.88|429.48|431.88|429.48|431.88|429.48|431.88|429.48|0
1649320140000|2022-04-07 08:29:00|432.03|429.63|432.03|429.63|432.03|429.63|431.96|429.56|0
1649320150000|2022-04-07 08:29:10|432.18|429.78|432.49|430.09|432.49|430.09|432.18|429.78|0
1649320170000|2022-04-07 08:29:30|432.34|429.94|432.34|429.94|432.34|429.94|432.18|429.78|0
1649320180000|2022-04-07 08:29:40|432.49|430.09|432.49|430.09|432.49|430.09|432.49|430.09|0
1649320190000|2022-04-07 08:29:50|432.57|430.17|432.49|430.09|432.57|430.17|432.49|430.09|0
1649320200000|2022-04-07 08:30:00|432.64|430.24|432.49|430.09|432.64|430.24|432.49|430.09|0
1649320210000|2022-04-07 08:30:10|432.64|430.24|432.72|430.32|432.72|430.32|432.49|430.09|0
1649320220000|2022-04-07 08:30:20|432.64|430.24|432.64|430.24|432.64|430.24|432.57|430.17|0
1649320230000|2022-04-07 08:30:30|432.49|430.09|432.49|430.09|432.49|430.09|432.49|430.09|0
1649320240000|2022-04-07 08:30:40|432.34|429.94|432.11|429.71|432.34|429.94|432.11|429.71|0
1649320250000|2022-04-07 08:30:50|432.03|429.63|432.11|429.71|432.11|429.71|432.03|429.63|0
1649320260000|2022-04-07 08:31:00|432.18|429.78|431.96|429.56|432.26|429.86|431.96|429.56|0
1649320270000|2022-04-07 08:31:10|431.88|429.48|431.8|429.4|431.88|429.48|431.8|429.4|0
1649320280000|2022-04-07 08:31:20|431.88|429.48|431.42|429.02|431.88|429.48|431.42|429.02|0
1649320290000|2022-04-07 08:31:30|431.35|428.95|431.57|429.17|431.57|429.17|431.35|428.95|0
1649320300000|2022-04-07 08:31:40|431.88|429.48|431.57|429.17|431.88|429.48|431.57|429.17|0
1649320310000|2022-04-07 08:31:50|431.65|429.25|431.88|429.48|431.88|429.48|431.65|429.25|0
1649320320000|2022-04-07 08:32:00|431.72|429.32|431.72|429.32|431.72|429.32|431.72|429.32|0
1649320330000|2022-04-07 08:32:10|431.88|429.48|431.88|429.48|431.88|429.48|431.88|429.48|0
1649320340000|2022-04-07 08:32:20|432.18|429.78|432.18|429.78|432.18|429.78|432.03|429.63|0
1649320350000|2022-04-07 08:32:30|432.03|429.63|432.33|429.93|432.33|429.93|432.03|429.63|0
1649320360000|2022-04-07 08:32:40|432.41|430.01|433.03|430.63|433.03|430.63|432.41|430.01|0
1649320370000|2022-04-07 08:32:50|432.95|430.55|432.87|430.47|432.95|430.55|432.87|430.47|0
1649320380000|2022-04-07 08:33:00|432.79|430.39|432.95|430.55|432.95|430.55|432.79|430.39|0
1649320390000|2022-04-07 08:33:10|432.79|430.39|432.79|430.39|432.95|430.55|432.79|430.39|0
1649320400000|2022-04-07 08:33:20|432.64|430.24|432.95|430.55|432.95|430.55|432.64|430.24|0
1649320410000|2022-04-07 08:33:30|432.79|430.39|432.57|430.17|432.79|430.39|432.57|430.17|0
1649320420000|2022-04-07 08:33:40|432.33|429.93|432.03|429.63|432.33|429.93|432.03|429.63|0
1649320430000|2022-04-07 08:33:50|432.18|429.78|432.33|429.93|432.33|429.93|432.18|429.78|0
1649320440000|2022-04-07 08:34:00|432.26|429.86|432.33|429.93|432.33|429.93|432.11|429.71|0
1649320450000|2022-04-07 08:34:10|432.18|429.78|432.33|429.93|432.33|429.93|432.18|429.78|0
1649320460000|2022-04-07 08:34:20|432.18|429.78|432.33|429.93|432.33|429.93|432.18|429.78|0
1649320470000|2022-04-07 08:34:30|432.49|430.09|432.57|430.17|432.57|430.17|432.49|430.09|0
1649320480000|2022-04-07 08:34:40|432.64|430.24|432.79|430.39|432.79|430.39|432.64|430.24|0
1649320490000|2022-04-07 08:34:50|432.72|430.32|432.72|430.32|432.72|430.32|432.72|430.32|0
1649320500000|2022-04-07 08:35:00|432.64|430.24|432.49|430.09|432.64|430.24|432.49|430.09|0
1649320510000|2022-04-07 08:35:10|432.41|430.01|432.49|430.09|432.49|430.09|432.41|430.01|0
1649320520000|2022-04-07 08:35:20|432.33|429.93|432.49|430.09|432.49|430.09|432.33|429.93|0
1649320540000|2022-04-07 08:35:40|432.26|429.86|432.18|429.78|432.26|429.86|432.18|429.78|0
1649320550000|2022-04-07 08:35:50|432.49|430.09|432.64|430.24|432.64|430.24|432.49|430.09|0
1649320560000|2022-04-07 08:36:00|432.72|430.32|432.64|430.24|432.79|430.39|432.64|430.24|0
1649320570000|2022-04-07 08:36:10|432.57|430.17|432.57|430.17|432.57|430.17|432.57|430.17|0
1649320580000|2022-04-07 08:36:20|432.64|430.24|433.1|430.7|433.1|430.7|432.64|430.24|0
1649320590000|2022-04-07 08:36:30|433.25|430.85|433.25|430.85|433.25|430.85|433.25|430.85|0
1649320600000|2022-04-07 08:36:40|433.18|430.78|433.25|430.85|433.25|430.85|433.18|430.78|0
1649320610000|2022-04-07 08:36:50|433.33|430.93|433.56|431.16|433.56|431.16|433.33|430.93|0
1649320620000|2022-04-07 08:37:00|433.33|430.93|433.48|431.08|433.48|431.08|433.33|430.93|0
1649320630000|2022-04-07 08:37:10|433.4|431|433.71|431.31|433.71|431.31|433.4|431|0
1649320640000|2022-04-07 08:37:20|433.86|431.46|434.02|431.62|434.02|431.62|433.86|431.46|0
1649320650000|2022-04-07 08:37:30|433.94|431.54|434.17|431.77|434.17|431.77|433.94|431.54|0
1649320660000|2022-04-07 08:37:40|433.86|431.46|433.86|431.46|433.86|431.46|433.86|431.46|0
1649320680000|2022-04-07 08:38:00|433.79|431.39|433.86|431.46|433.86|431.46|433.79|431.39|0
1649320690000|2022-04-07 08:38:10|434.02|431.62|434.02|431.62|434.02|431.62|434.02|431.62|0
1649320700000|2022-04-07 08:38:20|434.17|431.77|434.17|431.77|434.17|431.77|434.1|431.7|0
1649320710000|2022-04-07 08:38:30|433.86|431.46|433.86|431.46|433.86|431.46|433.79|431.39|0
1649320720000|2022-04-07 08:38:40|434.02|431.62|434.02|431.62|434.02|431.62|434.02|431.62|0
1649320730000|2022-04-07 08:38:50|434.17|431.77|434.1|431.7|434.17|431.77|434.1|431.7|0
1649320740000|2022-04-07 08:39:00|434.17|431.77|433.86|431.46|434.17|431.77|433.86|431.46|0
1649320750000|2022-04-07 08:39:10|433.71|431.31|433.71|431.31|433.79|431.39|433.71|431.31|0
1649320760000|2022-04-07 08:39:20|433.86|431.46|433.86|431.46|433.86|431.46|433.79|431.39|0
1649320770000|2022-04-07 08:39:30|433.79|431.39|433.71|431.31|433.79|431.39|433.71|431.31|0
1649320780000|2022-04-07 08:39:40|433.56|431.16|433.79|431.39|433.79|431.39|433.48|431.08|0
1649320790000|2022-04-07 08:39:50|433.86|431.46|433.86|431.46|433.86|431.46|433.86|431.46|0
1649320800000|2022-04-07 08:40:00|433.79|431.39|434.17|431.77|434.17|431.77|433.79|431.39|0
1649320810000|2022-04-07 08:40:10|434.09|431.69|434.09|431.69|434.17|431.77|434.09|431.69|0
1649320820000|2022-04-07 08:40:20|434.17|431.77|434.25|431.85|434.25|431.85|434.17|431.77|0
1649320830000|2022-04-07 08:40:30|434.17|431.77|434.17|431.77|434.17|431.77|434.17|431.77|0
1649320840000|2022-04-07 08:40:40|434.01|431.61|434.01|431.61|434.01|431.61|434.01|431.61|0
1649320850000|2022-04-07 08:40:50|433.86|431.46|433.86|431.46|433.86|431.46|433.86|431.46|0
1649320860000|2022-04-07 08:41:00|433.79|431.39|433.86|431.46|433.86|431.46|433.79|431.39|0
1649320870000|2022-04-07 08:41:10|433.79|431.39|433.71|431.31|433.79|431.39|433.71|431.31|0
1649320890000|2022-04-07 08:41:30|433.1|430.7|433.4|431|433.4|431|433.1|430.7|0
1649320900000|2022-04-07 08:41:40|433.56|431.16|433.4|431|433.56|431.16|433.4|431|0
1649320910000|2022-04-07 08:41:50|433.1|430.7|433.02|430.62|433.18|430.78|432.94|430.54|0
1649320920000|2022-04-07 08:42:00|433.18|430.78|433.1|430.7|433.18|430.78|432.94|430.54|0
1649320930000|2022-04-07 08:42:10|433.02|430.62|432.79|430.39|433.02|430.62|432.79|430.39|0
1649320940000|2022-04-07 08:42:20|432.64|430.24|432.18|429.78|432.64|430.24|432.18|429.78|0
1649320950000|2022-04-07 08:42:30|432.48|430.08|432.79|430.39|432.79|430.39|432.41|430.01|0
1649320960000|2022-04-07 08:42:40|432.64|430.24|432.79|430.39|432.79|430.39|432.64|430.24|0
1649320970000|2022-04-07 08:42:50|432.64|430.24|432.72|430.32|432.72|430.32|432.64|430.24|0
1649320980000|2022-04-07 08:43:00|432.79|430.39|432.64|430.24|432.79|430.39|432.64|430.24|0
1649320990000|2022-04-07 08:43:10|432.56|430.16|431.87|429.47|432.56|430.16|431.87|429.47|0
1649321000000|2022-04-07 08:43:20|432.03|429.63|431.87|429.47|432.03|429.63|431.87|429.47|0
1649321010000|2022-04-07 08:43:30|432.03|429.63|432.03|429.63|432.18|429.78|432.03|429.63|0
1649321020000|2022-04-07 08:43:40|432.1|429.7|432.1|429.7|432.18|429.78|432.1|429.7|0
1649321030000|2022-04-07 08:43:50|432.18|429.78|432.26|429.86|432.33|429.93|432.18|429.78|0
1649321040000|2022-04-07 08:44:00|432.18|429.78|432.33|429.93|432.41|430.01|432.18|429.78|0
1649321050000|2022-04-07 08:44:10|432.41|430.01|432.48|430.08|432.48|430.08|432.41|430.01|0
1649321060000|2022-04-07 08:44:20|432.26|429.86|431.87|429.47|432.26|429.86|431.87|429.47|0
1649321070000|2022-04-07 08:44:30|431.95|429.55|431.87|429.47|432.02|429.62|431.87|429.47|0
1649321090000|2022-04-07 08:44:50|431.72|429.32|431.87|429.47|431.87|429.47|431.65|429.25|0
1649321100000|2022-04-07 08:45:00|431.8|429.4|431.8|429.4|431.8|429.4|431.72|429.32|0
1649321110000|2022-04-07 08:45:10|431.72|429.32|431.57|429.17|431.72|429.32|431.57|429.17|0
1649321120000|2022-04-07 08:45:20|431.49|429.09|431.41|429.01|431.49|429.09|431.26|428.86|0
1649321140000|2022-04-07 08:45:40|431.26|428.86|431.65|429.25|431.65|429.25|431.26|428.86|0
1649321150000|2022-04-07 08:45:50|431.49|429.09|431.41|429.01|431.49|429.09|431.41|429.01|0
1649321160000|2022-04-07 08:46:00|431.57|429.17|431.72|429.32|431.72|429.32|431.57|429.17|0
1649321170000|2022-04-07 08:46:10|431.8|429.4|431.8|429.4|431.8|429.4|431.8|429.4|0
1649321180000|2022-04-07 08:46:20|431.87|429.47|431.95|429.55|432.02|429.62|431.87|429.47|0
1649321190000|2022-04-07 08:46:30|432.02|429.62|431.87|429.47|432.02|429.62|431.87|429.47|0
1649321200000|2022-04-07 08:46:40|431.8|429.4|431.41|429.01|431.8|429.4|431.41|429.01|0
1649321210000|2022-04-07 08:46:50|431.26|428.86|430.96|428.56|431.26|428.86|430.96|428.56|0
1649321220000|2022-04-07 08:47:00|430.8|428.4|430.96|428.56|430.96|428.56|430.8|428.4|0
1649321230000|2022-04-07 08:47:10|430.8|428.4|430.96|428.56|430.96|428.56|430.8|428.4|0
1649321240000|2022-04-07 08:47:20|431.26|428.86|431.11|428.71|431.26|428.86|431.11|428.71|0
1649321250000|2022-04-07 08:47:30|431.03|428.63|430.96|428.56|431.11|428.71|430.96|428.56|0
1649321260000|2022-04-07 08:47:40|431.03|428.63|431.26|428.86|431.26|428.86|431.03|428.63|0
1649321270000|2022-04-07 08:47:50|431.34|428.94|431.41|429.01|431.57|429.17|431.34|428.94|0
1649321280000|2022-04-07 08:48:00|431.49|429.09|431.49|429.09|431.57|429.17|431.49|429.09|0
1649321290000|2022-04-07 08:48:10|431.41|429.01|431.26|428.86|431.41|429.01|431.26|428.86|0
1649321300000|2022-04-07 08:48:20|431.11|428.71|431.11|428.71|431.11|428.71|430.95|428.55|0
1649321310000|2022-04-07 08:48:30|431.26|428.86|431.11|428.71|431.26|428.86|431.03|428.63|0
1649321320000|2022-04-07 08:48:40|431.26|428.86|431.11|428.71|431.26|428.86|431.11|428.71|0
1649321330000|2022-04-07 08:48:50|431.26|428.86|431.11|428.71|431.26|428.86|431.11|428.71|0
1649321340000|2022-04-07 08:49:00|430.95|428.55|430.95|428.55|431.11|428.71|430.8|428.4|0
1649321350000|2022-04-07 08:49:10|431.11|428.71|431.26|428.86|431.26|428.86|431.11|428.71|0
1649321360000|2022-04-07 08:49:20|431.34|428.94|431.34|428.94|431.34|428.94|431.26|428.86|0
1649321370000|2022-04-07 08:49:30|431.26|428.86|431.03|428.63|431.26|428.86|431.03|428.63|0
1649321380000|2022-04-07 08:49:40|431.11|428.71|431.11|428.71|431.26|428.86|431.11|428.71|0
1649321390000|2022-04-07 08:49:50|430.95|428.55|430.65|428.25|430.95|428.55|430.65|428.25|0
1649321400000|2022-04-07 08:50:00|430.5|428.1|430.34|427.94|430.58|428.18|430.34|427.94|0
1649321410000|2022-04-07 08:50:10|430.19|427.79|430.19|427.79|430.19|427.79|430.19|427.79|0
1649321420000|2022-04-07 08:50:20|430.34|427.94|430.34|427.94|430.5|428.1|430.34|427.94|0
1649321430000|2022-04-07 08:50:30|430.42|428.02|430.65|428.25|430.65|428.25|430.42|428.02|0
1649321440000|2022-04-07 08:50:40|430.58|428.18|430.5|428.1|430.58|428.18|430.34|427.94|0
1649321450000|2022-04-07 08:50:50|430.34|427.94|430.5|428.1|430.5|428.1|430.34|427.94|0
1649321460000|2022-04-07 08:51:00|430.42|428.02|430.34|427.94|430.42|428.02|430.34|427.94|0
1649321470000|2022-04-07 08:51:10|430.5|428.1|430.19|427.79|430.5|428.1|430.04|427.64|0
1649321480000|2022-04-07 08:51:20|430.34|427.94|430.19|427.79|430.34|427.94|430.12|427.72|0
1649321490000|2022-04-07 08:51:30|430.04|427.64|430.04|427.64|430.12|427.72|430.04|427.64|0
1649321500000|2022-04-07 08:51:40|429.89|427.49|429.81|427.41|429.89|427.49|429.81|427.41|0
1649321510000|2022-04-07 08:51:50|429.73|427.33|429.58|427.18|429.89|427.49|429.58|427.18|0
1649321520000|2022-04-07 08:52:00|429.81|427.41|429.58|427.18|429.81|427.41|429.58|427.18|0
1649321540000|2022-04-07 08:52:20|429.43|427.03|429.73|427.33|429.73|427.33|429.43|427.03|0
1649321550000|2022-04-07 08:52:30|429.66|427.26|429.73|427.33|429.73|427.33|429.66|427.26|0
1649321560000|2022-04-07 08:52:40|429.58|427.18|429.58|427.18|429.58|427.18|429.51|427.11|0
1649321570000|2022-04-07 08:52:50|429.43|427.03|429.2|426.8|429.43|427.03|429.2|426.8|0
1649321580000|2022-04-07 08:53:00|429.13|426.73|429.13|426.73|429.2|426.8|429.13|426.73|0
1649321600000|2022-04-07 08:53:20|429.05|426.65|428.97|426.57|429.13|426.73|428.97|426.57|0
1649321610000|2022-04-07 08:53:30|429.13|426.73|429.28|426.88|429.28|426.88|429.13|426.73|0
1649321620000|2022-04-07 08:53:40|429.43|427.03|429.28|426.88|429.43|427.03|429.28|426.88|0
1649321630000|2022-04-07 08:53:50|429.43|427.03|429.43|427.03|429.43|427.03|429.28|426.88|0
1649321640000|2022-04-07 08:54:00|429.58|427.18|429.43|427.03|429.58|427.18|429.43|427.03|0
1649321650000|2022-04-07 08:54:10|429.28|426.88|429.13|426.73|429.28|426.88|429.13|426.73|0
1649321660000|2022-04-07 08:54:20|428.97|426.57|428.97|426.57|428.97|426.57|428.97|426.57|0
1649321670000|2022-04-07 08:54:30|428.82|426.42|428.97|426.57|428.97|426.57|428.82|426.42|0
1649321680000|2022-04-07 08:54:40|428.82|426.42|428.67|426.27|428.82|426.42|428.67|426.27|0
1649321690000|2022-04-07 08:54:50|428.82|426.42|428.82|426.42|428.82|426.42|428.82|426.42|0
1649321700000|2022-04-07 08:55:00|429.05|426.65|429.12|426.72|429.12|426.72|429.05|426.65|0
1649321710000|2022-04-07 08:55:10|429.28|426.88|429.2|426.8|429.28|426.88|429.2|426.8|0
1649321720000|2022-04-07 08:55:20|429.28|426.88|429.36|426.96|429.36|426.96|429.28|426.88|0
1649321730000|2022-04-07 08:55:30|429.58|427.18|429.43|427.03|429.58|427.18|429.28|426.88|0
1649321740000|2022-04-07 08:55:40|429.28|426.88|429.28|426.88|429.43|427.03|429.28|426.88|0
1649321750000|2022-04-07 08:55:50|429.12|426.72|428.97|426.57|429.43|427.03|428.97|426.57|0
1649321760000|2022-04-07 08:56:00|428.75|426.35|428.67|426.27|428.75|426.35|428.67|426.27|0
1649321780000|2022-04-07 08:56:20|428.6|426.2|428.6|426.2|428.6|426.2|428.6|426.2|0
1649321790000|2022-04-07 08:56:30|428.67|426.27|428.6|426.2|428.67|426.27|428.6|426.2|0
1649321800000|2022-04-07 08:56:40|428.67|426.27|428.52|426.12|428.67|426.27|428.52|426.12|0
1649321810000|2022-04-07 08:56:50|428.44|426.04|428.44|426.04|428.44|426.04|428.44|426.04|0
1649321820000|2022-04-07 08:57:00|428.52|426.12|428.29|425.89|428.52|426.12|428.21|425.81|0
1649321830000|2022-04-07 08:57:10|428.21|425.81|428.14|425.74|428.21|425.81|428.14|425.74|0
1649321840000|2022-04-07 08:57:20|427.91|425.51|427.76|425.36|427.91|425.51|427.76|425.36|0
1649321850000|2022-04-07 08:57:30|427.91|425.51|427.99|425.59|428.21|425.81|427.91|425.51|0
1649321860000|2022-04-07 08:57:40|428.06|425.66|427.91|425.51|428.21|425.81|427.91|425.51|0
1649321870000|2022-04-07 08:57:50|428.06|425.66|427.76|425.36|428.06|425.66|427.6|425.2|0
1649321880000|2022-04-07 08:58:00|427.84|425.44|427.91|425.51|427.91|425.51|427.84|425.44|0
1649321890000|2022-04-07 08:58:10|428.21|425.81|428.14|425.74|428.21|425.81|428.06|425.66|0
1649321900000|2022-04-07 08:58:20|428.06|425.66|427.91|425.51|428.06|425.66|427.91|425.51|0
1649321910000|2022-04-07 08:58:30|428.06|425.66|427.99|425.59|428.06|425.66|427.99|425.59|0
1649321920000|2022-04-07 08:58:40|428.06|425.66|428.06|425.66|428.06|425.66|428.06|425.66|0
1649321930000|2022-04-07 08:58:50|427.99|425.59|427.91|425.51|427.99|425.59|427.76|425.36|0
1649321940000|2022-04-07 08:59:00|427.76|425.36|427.6|425.2|427.76|425.36|427.45|425.05|0
1649321950000|2022-04-07 08:59:10|427.53|425.13|427.45|425.05|427.53|425.13|427.45|425.05|0
1649321960000|2022-04-07 08:59:20|427.6|425.2|427.38|424.98|427.6|425.2|427.38|424.98|0
1649321970000|2022-04-07 08:59:30|427.45|425.05|427|424.6|427.45|425.05|427|424.6|0
1649321980000|2022-04-07 08:59:40|427.15|424.75|427|424.6|427.15|424.75|427|424.6|0
1649321990000|2022-04-07 08:59:50|427.08|424.68|427|424.6|427.08|424.68|427|424.6|0
1649322000000|2022-04-07 09:00:00|427.15|424.75|427.15|424.75|427.15|424.75|427.15|424.75|0
1649322010000|2022-04-07 09:00:10|427.3|424.9|427.45|425.05|427.45|425.05|427.3|424.9|0
1649322020000|2022-04-07 09:00:20|427.6|425.2|427.6|425.2|427.6|425.2|427.45|425.05|0
1649322030000|2022-04-07 09:00:30|427.76|425.36|427.76|425.36|427.76|425.36|427.6|425.2|0
1649322040000|2022-04-07 09:00:40|427.6|425.2|427.76|425.36|427.76|425.36|427.6|425.2|0
1649322060000|2022-04-07 09:01:00|427.6|425.2|427.6|425.2|427.68|425.28|427.6|425.2|0
1649322070000|2022-04-07 09:01:10|427.53|425.13|427.45|425.05|427.53|425.13|427.45|425.05|0
1649322080000|2022-04-07 09:01:20|427.38|424.98|427.15|424.75|427.38|424.98|427.15|424.75|0
1649322090000|2022-04-07 09:01:30|427|424.6|427.08|424.68|427.15|424.75|427|424.6|0
1649322100000|2022-04-07 09:01:40|427.15|424.75|427.15|424.75|427.3|424.9|427.15|424.75|0
1649322110000|2022-04-07 09:01:50|427|424.6|427.15|424.75|427.15|424.75|427|424.6|0
1649322130000|2022-04-07 09:02:10|427|424.6|427.15|424.75|427.15|424.75|427|424.6|0
1649322140000|2022-04-07 09:02:20|427|424.6|427|424.6|427.15|424.75|427|424.6|0
1649322150000|2022-04-07 09:02:30|427.07|424.67|427.07|424.67|427.07|424.67|427.07|424.67|0
1649322160000|2022-04-07 09:02:40|427|424.6|427.15|424.75|427.15|424.75|427|424.6|0
1649322180000|2022-04-07 09:03:00|427|424.6|427.15|424.75|427.15|424.75|427|424.6|0
1649322190000|2022-04-07 09:03:10|427|424.6|427.07|424.67|427.07|424.67|427|424.6|0
1649322200000|2022-04-07 09:03:20|427.15|424.75|427.15|424.75|427.15|424.75|427|424.6|0
1649322210000|2022-04-07 09:03:30|427|424.6|427|424.6|427|424.6|427|424.6|0
1649322230000|2022-04-07 09:03:50|427.6|425.2|427.6|425.2|427.6|425.2|427.6|425.2|0
1649322240000|2022-04-07 09:04:00|427.75|425.35|427.75|425.35|427.75|425.35|427.68|425.28|0
1649322250000|2022-04-07 09:04:10|427.91|425.51|427.83|425.43|427.91|425.51|427.83|425.43|0
1649322260000|2022-04-07 09:04:20|427.75|425.35|427.91|425.51|427.91|425.51|427.75|425.35|0
1649322270000|2022-04-07 09:04:30|427.98|425.58|428.06|425.66|428.21|425.81|427.98|425.58|0
1649322280000|2022-04-07 09:04:40|428.21|425.81|428.29|425.89|428.29|425.89|428.21|425.81|0
1649322290000|2022-04-07 09:04:50|428.36|425.96|428.51|426.11|428.51|426.11|428.36|425.96|0
1649322310000|2022-04-07 09:05:10|428.36|425.96|428.21|425.81|428.36|425.96|428.21|425.81|0
1649322320000|2022-04-07 09:05:20|428.36|425.96|428.51|426.11|428.51|426.11|428.36|425.96|0
1649322330000|2022-04-07 09:05:30|428.21|425.81|428.14|425.74|428.21|425.81|428.14|425.74|0
1649322340000|2022-04-07 09:05:40|428.21|425.81|428.21|425.81|428.21|425.81|428.21|425.81|0
1649322350000|2022-04-07 09:05:50|428.36|425.96|428.66|426.26|428.66|426.26|428.36|425.96|0
1649322360000|2022-04-07 09:06:00|428.51|426.11|428.66|426.26|428.66|426.26|428.51|426.11|0
1649322370000|2022-04-07 09:06:10|428.51|426.11|428.51|426.11|428.51|426.11|428.36|425.96|0
1649322380000|2022-04-07 09:06:20|428.36|425.96|428.36|425.96|428.36|425.96|428.36|425.96|0
1649322390000|2022-04-07 09:06:30|428.51|426.11|428.36|425.96|428.51|426.11|428.36|425.96|0
1649322400000|2022-04-07 09:06:40|428.29|425.89|428.36|425.96|428.36|425.96|428.29|425.89|0
1649322410000|2022-04-07 09:06:50|428.29|425.89|428.36|425.96|428.36|425.96|428.21|425.81|0
1649322430000|2022-04-07 09:07:10|428.51|426.11|428.51|426.11|428.66|426.26|428.51|426.11|0
1649322440000|2022-04-07 09:07:20|428.66|426.26|428.82|426.42|428.82|426.42|428.66|426.26|0
1649322450000|2022-04-07 09:07:30|428.66|426.26|428.82|426.42|428.82|426.42|428.66|426.26|0
1649322470000|2022-04-07 09:07:50|428.97|426.57|428.97|426.57|428.97|426.57|428.97|426.57|0
1649322480000|2022-04-07 09:08:00|429.05|426.65|429.12|426.72|429.12|426.72|429.05|426.65|0
1649322490000|2022-04-07 09:08:10|429.58|427.18|429.35|426.95|429.58|427.18|429.35|426.95|0
1649322500000|2022-04-07 09:08:20|429.27|426.87|429.27|426.87|429.42|427.02|429.27|426.87|0
1649322510000|2022-04-07 09:08:30|429.12|426.72|429.12|426.72|429.12|426.72|429.12|426.72|0
1649322520000|2022-04-07 09:08:40|429.42|427.02|429.35|426.95|429.42|427.02|429.27|426.87|0
1649322530000|2022-04-07 09:08:50|429.42|427.02|429.42|427.02|429.42|427.02|429.35|426.95|0
1649322540000|2022-04-07 09:09:00|429.27|426.87|429.27|426.87|429.27|426.87|429.12|426.72|0
1649322550000|2022-04-07 09:09:10|429.35|426.95|429.35|426.95|429.35|426.95|429.35|426.95|0
1649322560000|2022-04-07 09:09:20|429.27|426.87|429.27|426.87|429.35|426.95|429.27|426.87|0
1649322570000|2022-04-07 09:09:30|429.42|427.02|429.27|426.87|429.42|427.02|429.27|426.87|0
1649322580000|2022-04-07 09:09:40|429.42|427.02|429.12|426.72|429.42|427.02|429.12|426.72|0
1649322590000|2022-04-07 09:09:50|429.27|426.87|429.27|426.87|429.27|426.87|429.27|426.87|0
1649322600000|2022-04-07 09:10:00|429.2|426.8|429.27|426.87|429.27|426.87|429.2|426.8|0
1649322610000|2022-04-07 09:10:10|429.2|426.8|429.12|426.72|429.27|426.87|429.12|426.72|0
1649322620000|2022-04-07 09:10:20|429.05|426.65|429.27|426.87|429.27|426.87|429.05|426.65|0
1649322630000|2022-04-07 09:10:30|429.35|426.95|429.27|426.87|429.42|427.02|429.27|426.87|0
1649322640000|2022-04-07 09:10:40|429.42|427.02|429.5|427.1|429.5|427.1|429.42|427.02|0
1649322650000|2022-04-07 09:10:50|429.27|426.87|429.12|426.72|429.27|426.87|429.12|426.72|0
1649322670000|2022-04-07 09:11:10|429.27|426.87|429.42|427.02|429.5|427.1|429.27|426.87|0
1649322680000|2022-04-07 09:11:20|429.58|427.18|429.58|427.18|429.58|427.18|429.58|427.18|0
1649322690000|2022-04-07 09:11:30|429.5|427.1|429.42|427.02|429.5|427.1|429.42|427.02|0
1649322700000|2022-04-07 09:11:40|429.27|426.87|429.27|426.87|429.27|426.87|429.12|426.72|0
1649322710000|2022-04-07 09:11:50|429.42|427.02|429.58|427.18|429.58|427.18|429.42|427.02|0
1649322720000|2022-04-07 09:12:00|429.65|427.25|429.73|427.33|429.73|427.33|429.65|427.25|0
1649322730000|2022-04-07 09:12:10|429.58|427.18|429.57|427.17|429.58|427.18|429.57|427.17|0
1649322740000|2022-04-07 09:12:20|429.42|427.02|429.57|427.17|429.57|427.17|429.42|427.02|0
1649322750000|2022-04-07 09:12:30|429.5|427.1|429.5|427.1|429.5|427.1|429.5|427.1|0
1649322760000|2022-04-07 09:12:40|429.57|427.17|429.42|427.02|429.57|427.17|429.42|427.02|0
1649322770000|2022-04-07 09:12:50|429.27|426.87|429.27|426.87|429.27|426.87|429.27|426.87|0
1649322780000|2022-04-07 09:13:00|429.35|426.95|429.42|427.02|429.42|427.02|429.27|426.87|0
1649322790000|2022-04-07 09:13:10|429.35|426.95|429.27|426.87|429.35|426.95|429.27|426.87|0
1649322810000|2022-04-07 09:13:30|429.35|426.95|429.42|427.02|429.42|427.02|429.27|426.87|0
1649322820000|2022-04-07 09:13:40|429.27|426.87|429.27|426.87|429.27|426.87|429.27|426.87|0
1649322830000|2022-04-07 09:13:50|429.42|427.02|429.42|427.02|429.42|427.02|429.42|427.02|0
1649322840000|2022-04-07 09:14:00|429.27|426.87|429.27|426.87|429.27|426.87|429.27|426.87|0
1649322850000|2022-04-07 09:14:10|429.35|426.95|429.27|426.87|429.35|426.95|429.12|426.72|0
1649322860000|2022-04-07 09:14:20|429.42|427.02|429.27|426.87|429.42|427.02|429.12|426.72|0
1649322870000|2022-04-07 09:14:30|429.12|426.72|429.12|426.72|429.12|426.72|428.97|426.57|0
1649322880000|2022-04-07 09:14:40|428.97|426.57|429.04|426.64|429.04|426.64|428.97|426.57|0
1649322890000|2022-04-07 09:14:50|428.97|426.57|428.97|426.57|428.97|426.57|428.97|426.57|0
1649322900000|2022-04-07 09:15:00|429.12|426.72|429.27|426.87|429.27|426.87|428.97|426.57|0
1649322910000|2022-04-07 09:15:10|429.2|426.8|429.2|426.8|429.27|426.87|429.12|426.72|0
1649322920000|2022-04-07 09:15:20|429.12|426.72|429.27|426.87|429.27|426.87|429.12|426.72|0
1649322940000|2022-04-07 09:15:40|429.12|426.72|429.27|426.87|429.27|426.87|429.12|426.72|0
1649322950000|2022-04-07 09:15:50|429.42|427.02|429.42|427.02|429.42|427.02|429.42|427.02|0
1649322960000|2022-04-07 09:16:00|429.27|426.87|429.42|427.02|429.42|427.02|429.27|426.87|0
1649322970000|2022-04-07 09:16:10|429.27|426.87|428.89|426.49|429.27|426.87|428.81|426.41|0
1649322980000|2022-04-07 09:16:20|428.96|426.56|428.74|426.34|428.96|426.56|428.74|426.34|0
1649322990000|2022-04-07 09:16:30|428.66|426.26|428.66|426.26|428.66|426.26|428.66|426.26|0
1649323000000|2022-04-07 09:16:40|428.51|426.11|428.66|426.26|428.66|426.26|428.51|426.11|0
1649323010000|2022-04-07 09:16:50|428.59|426.19|428.66|426.26|428.66|426.26|428.59|426.19|0
1649323020000|2022-04-07 09:17:00|428.74|426.34|428.66|426.26|428.74|426.34|428.66|426.26|0
1649323030000|2022-04-07 09:17:10|428.59|426.19|428.51|426.11|428.59|426.19|428.51|426.11|0
1649323040000|2022-04-07 09:17:20|428.36|425.96|428.36|425.96|428.51|426.11|428.36|425.96|0
1649323050000|2022-04-07 09:17:30|427.75|425.35|427.75|425.35|427.75|425.35|427.75|425.35|0
1649323060000|2022-04-07 09:17:40|427.6|425.2|427.52|425.12|427.6|425.2|427.45|425.05|0
1649323070000|2022-04-07 09:17:50|427.29|424.89|427.14|424.74|427.29|424.89|427.14|424.74|0
1649323080000|2022-04-07 09:18:00|427.29|424.89|427.29|424.89|427.29|424.89|427.29|424.89|0
1649323090000|2022-04-07 09:18:10|427.45|425.05|428.97|426.57|428.97|426.57|427.45|425.05|0
1649323100000|2022-04-07 09:18:20|427.53|425.13|426.81|424.41|427.68|425.28|426.81|424.41|0
1649323110000|2022-04-07 09:18:30|426.96|424.56|426.96|424.56|426.96|424.56|426.96|424.56|0
1649323120000|2022-04-07 09:18:40|427.04|424.64|427.27|424.87|427.27|424.87|427.04|424.64|0
1649323130000|2022-04-07 09:18:50|427.42|425.02|427.42|425.02|427.42|425.02|427.42|425.02|0
1649323140000|2022-04-07 09:19:00|427.27|424.87|427.27|424.87|427.27|424.87|427.27|424.87|0
1649323150000|2022-04-07 09:19:10|427.42|425.02|427.42|425.02|427.42|425.02|427.42|425.02|0
1649323160000|2022-04-07 09:19:20|427.35|424.95|427.72|425.32|427.72|425.32|427.35|424.95|0
1649323170000|2022-04-07 09:19:30|427.57|425.17|427.57|425.17|427.57|425.17|427.57|425.17|0
1649323180000|2022-04-07 09:19:40|427.65|425.25|427.72|425.32|427.72|425.32|427.65|425.25|0
1649323190000|2022-04-07 09:19:50|427.8|425.4|427.72|425.32|427.8|425.4|427.72|425.32|0
1649323200000|2022-04-07 09:20:00|427.65|425.25|427.8|425.4|427.8|425.4|427.65|425.25|0
1649323210000|2022-04-07 09:20:10|427.72|425.32|427.65|425.25|427.72|425.32|427.65|425.25|0
1649323220000|2022-04-07 09:20:20|427.72|425.32|427.57|425.17|427.72|425.32|427.5|425.1|0
1649323230000|2022-04-07 09:20:30|427.5|425.1|427.27|424.87|427.5|425.1|427.27|424.87|0
1649323240000|2022-04-07 09:20:40|427.19|424.79|426.96|424.56|427.19|424.79|426.96|424.56|0
1649323250000|2022-04-07 09:20:50|427.11|424.71|427.11|424.71|427.11|424.71|427.11|424.71|0
1649323260000|2022-04-07 09:21:00|426.96|424.56|427.04|424.64|427.04|424.64|426.96|424.56|0
1649323270000|2022-04-07 09:21:10|427.11|424.71|427.11|424.71|427.11|424.71|426.96|424.56|0
1649323280000|2022-04-07 09:21:20|428.03|425.63|427.87|425.47|428.03|425.63|427.87|425.47|0
1649323290000|2022-04-07 09:21:30|427.72|425.32|427.72|425.32|427.87|425.47|427.72|425.32|0
1649323310000|2022-04-07 09:21:50|427.42|425.02|427.65|425.25|427.65|425.25|427.42|425.02|0
1649323320000|2022-04-07 09:22:00|427.72|425.32|427.57|425.17|427.72|425.32|427.57|425.17|0
1649323330000|2022-04-07 09:22:10|427.42|425.02|427.5|425.1|427.5|425.1|427.27|424.87|0
1649323340000|2022-04-07 09:22:20|427.42|425.02|427.57|425.17|427.72|425.32|427.42|425.02|0
1649323350000|2022-04-07 09:22:30|427.72|425.32|427.72|425.32|427.72|425.32|427.72|425.32|0
1649323360000|2022-04-07 09:22:40|427.65|425.25|427.42|425.02|427.65|425.25|427.42|425.02|0
1649323370000|2022-04-07 09:22:50|427.27|424.87|426.96|424.56|427.42|425.02|426.96|424.56|0
1649323380000|2022-04-07 09:23:00|426.81|424.41|426.81|424.41|426.89|424.49|426.81|424.41|0
1649323400000|2022-04-07 09:23:20|426.66|424.26|425.9|423.5|426.66|424.26|425.9|423.5|0
1649323410000|2022-04-07 09:23:30|426.05|423.65|426.28|423.88|426.35|423.95|426.05|423.65|0
1649323420000|2022-04-07 09:23:40|426.51|424.11|426.35|423.95|426.51|424.11|426.2|423.8|0
1649323430000|2022-04-07 09:23:50|426.2|423.8|426.28|423.88|426.28|423.88|426.2|423.8|0
1649323440000|2022-04-07 09:24:00|426.51|424.11|426.28|423.88|426.51|424.11|426.28|423.88|0
1649323450000|2022-04-07 09:24:10|426.35|423.95|426.51|424.11|426.51|424.11|426.35|423.95|0
1649323460000|2022-04-07 09:24:20|426.58|424.18|426.89|424.49|426.89|424.49|426.51|424.11|0
1649323470000|2022-04-07 09:24:30|427.11|424.71|427.26|424.86|427.26|424.86|427.04|424.64|0
1649323480000|2022-04-07 09:24:40|427.11|424.71|427.26|424.86|427.26|424.86|427.11|424.71|0
1649323490000|2022-04-07 09:24:50|427.42|425.02|427.42|425.02|427.5|425.1|427.42|425.02|0
1649323500000|2022-04-07 09:25:00|427.5|425.1|427.42|425.02|427.5|425.1|427.42|425.02|0
1649323510000|2022-04-07 09:25:10|427.57|425.17|427.57|425.17|427.72|425.32|427.57|425.17|0
1649323520000|2022-04-07 09:25:20|427.72|425.32|427.72|425.32|427.8|425.4|427.72|425.32|0
1649323530000|2022-04-07 09:25:30|428.02|425.62|428.18|425.78|428.18|425.78|428.02|425.62|0
1649323540000|2022-04-07 09:25:40|428.02|425.62|428.02|425.62|428.02|425.62|427.95|425.55|0
1649323550000|2022-04-07 09:25:50|427.72|425.32|427.8|425.4|427.8|425.4|427.72|425.32|0
1649323560000|2022-04-07 09:26:00|427.87|425.47|427.87|425.47|427.87|425.47|427.87|425.47|0
1649323570000|2022-04-07 09:26:10|428.02|425.62|427.72|425.32|428.02|425.62|427.72|425.32|0
1649323580000|2022-04-07 09:26:20|427.65|425.25|427.72|425.32|427.72|425.32|427.65|425.25|0
1649323590000|2022-04-07 09:26:30|428.02|425.62|427.87|425.47|428.02|425.62|427.87|425.47|0
1649323600000|2022-04-07 09:26:40|427.72|425.32|427.72|425.32|427.72|425.32|427.57|425.17|0
1649323610000|2022-04-07 09:26:50|427.57|425.17|427.42|425.02|427.57|425.17|427.42|425.02|0
1649323620000|2022-04-07 09:27:00|427.26|424.86|427.19|424.79|427.26|424.86|427.19|424.79|0
1649323630000|2022-04-07 09:27:10|427.11|424.71|427.49|425.09|427.49|425.09|427.11|424.71|0
1649323640000|2022-04-07 09:27:20|427.57|425.17|427.87|425.47|427.87|425.47|427.42|425.02|0
1649323650000|2022-04-07 09:27:30|427.65|425.25|427.72|425.32|427.72|425.32|427.65|425.25|0
1649323660000|2022-04-07 09:27:40|427.65|425.25|427.57|425.17|427.65|425.25|427.42|425.02|0
1649323670000|2022-04-07 09:27:50|427.42|425.02|427.57|425.17|427.57|425.17|427.42|425.02|0
1649323680000|2022-04-07 09:28:00|427.26|424.86|427.26|424.86|427.42|425.02|427.26|424.86|0
1649323690000|2022-04-07 09:28:10|427.41|425.01|427.41|425.01|427.41|425.01|427.41|425.01|0
1649323700000|2022-04-07 09:28:20|427.57|425.17|427.57|425.17|427.57|425.17|427.57|425.17|0
1649323720000|2022-04-07 09:28:40|427.65|425.25|427.57|425.17|427.72|425.32|427.57|425.17|0
1649323730000|2022-04-07 09:28:50|427.72|425.32|427.72|425.32|427.72|425.32|427.72|425.32|0
1649323740000|2022-04-07 09:29:00|427.87|425.47|427.57|425.17|427.87|425.47|427.57|425.17|0
1649323750000|2022-04-07 09:29:10|427.49|425.09|427.57|425.17|427.57|425.17|427.49|425.09|0
1649323760000|2022-04-07 09:29:20|427.41|425.01|427.49|425.09|427.49|425.09|427.41|425.01|0
1649323770000|2022-04-07 09:29:30|427.41|425.01|427.41|425.01|427.41|425.01|427.41|425.01|0
1649323780000|2022-04-07 09:29:40|427.57|425.17|427.57|425.17|427.57|425.17|427.57|425.17|0
1649323790000|2022-04-07 09:29:50|427.26|424.86|427.26|424.86|427.26|424.86|427.26|424.86|0
1649323800000|2022-04-07 09:30:00|427.41|425.01|427.26|424.86|427.41|425.01|427.11|424.71|0
1649323810000|2022-04-07 09:30:10|427.41|425.01|427.41|425.01|427.41|425.01|427.41|425.01|0
1649323820000|2022-04-07 09:30:20|427.57|425.17|427.57|425.17|427.57|425.17|427.57|425.17|0
1649323830000|2022-04-07 09:30:30|427.65|425.25|427.57|425.17|427.65|425.25|427.57|425.17|0
1649323840000|2022-04-07 09:30:40|427.72|425.32|427.57|425.17|427.72|425.32|427.57|425.17|0
1649323850000|2022-04-07 09:30:50|427.41|425.01|427.57|425.17|427.57|425.17|427.41|425.01|0
1649323860000|2022-04-07 09:31:00|427.49|425.09|427.49|425.09|427.49|425.09|427.49|425.09|0
1649323870000|2022-04-07 09:31:10|427.41|425.01|426.96|424.56|427.41|425.01|426.96|424.56|0
1649323880000|2022-04-07 09:31:20|427.11|424.71|426.96|424.56|427.11|424.71|426.96|424.56|0
1649323890000|2022-04-07 09:31:30|427.04|424.64|426.96|424.56|427.04|424.64|426.96|424.56|0
1649323900000|2022-04-07 09:31:40|427.11|424.71|427.19|424.79|427.19|424.79|427.11|424.71|0
1649323910000|2022-04-07 09:31:50|427.26|424.86|426.96|424.56|427.26|424.86|426.96|424.56|0
1649323920000|2022-04-07 09:32:00|427.11|424.71|427.04|424.64|427.11|424.71|426.96|424.56|0
1649323930000|2022-04-07 09:32:10|426.81|424.41|426.65|424.25|426.81|424.41|426.65|424.25|0
1649323940000|2022-04-07 09:32:20|426.81|424.41|426.81|424.41|426.81|424.41|426.81|424.41|0
1649323950000|2022-04-07 09:32:30|426.65|424.25|426.96|424.56|426.96|424.56|426.65|424.25|0
1649323970000|2022-04-07 09:32:50|427.11|424.71|426.96|424.56|427.11|424.71|426.96|424.56|0
1649323980000|2022-04-07 09:33:00|427.11|424.71|427.11|424.71|427.19|424.79|427.11|424.71|0
1649323990000|2022-04-07 09:33:10|427.26|424.86|427.34|424.94|427.34|424.94|427.26|424.86|0
1649324000000|2022-04-07 09:33:20|427.57|425.17|427.11|424.71|427.57|425.17|427.11|424.71|0
1649324010000|2022-04-07 09:33:30|426.96|424.56|426.81|424.41|426.96|424.56|426.81|424.41|0
1649324020000|2022-04-07 09:33:40|426.88|424.48|426.96|424.56|426.96|424.56|426.88|424.48|0
1649324050000|2022-04-07 09:34:10|427.11|424.71|427.11|424.71|427.11|424.71|427.04|424.64|0
1649324060000|2022-04-07 09:34:20|426.96|424.56|426.81|424.41|426.96|424.56|426.81|424.41|0
1649324080000|2022-04-07 09:34:40|427.26|424.86|427.11|424.71|427.26|424.86|427.11|424.71|0
1649324090000|2022-04-07 09:34:50|426.96|424.56|427.26|424.86|427.26|424.86|426.96|424.56|0
1649324100000|2022-04-07 09:35:00|427.19|424.79|427.19|424.79|427.19|424.79|427.19|424.79|0
1649324110000|2022-04-07 09:35:10|427.11|424.71|427.11|424.71|427.11|424.71|426.96|424.56|0
1649324130000|2022-04-07 09:35:30|427.26|424.86|427.26|424.86|427.26|424.86|427.26|424.86|0
1649324140000|2022-04-07 09:35:40|427.41|425.01|427.34|424.94|427.41|425.01|427.34|424.94|0
1649324150000|2022-04-07 09:35:50|427.26|424.86|427.26|424.86|427.26|424.86|427.26|424.86|0
1649324160000|2022-04-07 09:36:00|427.41|425.01|427.26|424.86|427.41|425.01|427.26|424.86|0
1649324170000|2022-04-07 09:36:10|427.34|424.94|427.11|424.71|427.34|424.94|427.11|424.71|0
1649324180000|2022-04-07 09:36:20|427.26|424.86|427.26|424.86|427.26|424.86|427.26|424.86|0
1649324190000|2022-04-07 09:36:30|427.41|425.01|427.41|425.01|427.41|425.01|427.41|425.01|0
1649324210000|2022-04-07 09:36:50|427.49|425.09|427.56|425.16|427.56|425.16|427.49|425.09|0
1649324220000|2022-04-07 09:37:00|427.41|425.01|427.26|424.86|427.41|425.01|427.26|424.86|0
1649324230000|2022-04-07 09:37:10|427.34|424.94|427.41|425.01|427.41|425.01|427.34|424.94|0
1649324240000|2022-04-07 09:37:20|427.26|424.86|427.56|425.16|427.56|425.16|427.26|424.86|0
1649324250000|2022-04-07 09:37:30|427.41|425.01|427.26|424.86|427.41|425.01|427.26|424.86|0
1649324260000|2022-04-07 09:37:40|427.41|425.01|427.26|424.86|427.41|425.01|427.26|424.86|0
1649324270000|2022-04-07 09:37:50|427.19|424.79|426.96|424.56|427.26|424.86|426.96|424.56|0
1649324280000|2022-04-07 09:38:00|426.8|424.4|426.8|424.4|426.8|424.4|426.8|424.4|0
1649324290000|2022-04-07 09:38:10|426.5|424.1|426.35|423.95|426.5|424.1|426.35|423.95|0
1649324300000|2022-04-07 09:38:20|426.2|423.8|426.2|423.8|426.2|423.8|426.12|423.72|0
1649324310000|2022-04-07 09:38:30|426.35|423.95|426.2|423.8|426.35|423.95|426.2|423.8|0
1649324320000|2022-04-07 09:38:40|426.12|423.72|426.12|423.72|426.12|423.72|426.12|423.72|0
1649324330000|2022-04-07 09:38:50|426.2|423.8|426.5|424.1|426.5|424.1|426.2|423.8|0
1649324340000|2022-04-07 09:39:00|426.58|424.18|426.5|424.1|426.58|424.18|426.5|424.1|0
1649324350000|2022-04-07 09:39:10|426.43|424.03|426.35|423.95|426.43|424.03|426.35|423.95|0
1649324360000|2022-04-07 09:39:20|426.5|424.1|426.35|423.95|426.5|424.1|426.35|423.95|0
1649324370000|2022-04-07 09:39:30|426.2|423.8|426.04|423.64|426.2|423.8|426.04|423.64|0
1649324380000|2022-04-07 09:39:40|425.97|423.57|426.2|423.8|426.2|423.8|425.97|423.57|0
1649324390000|2022-04-07 09:39:50|426.04|423.64|426.04|423.64|426.04|423.64|426.04|423.64|0
1649324400000|2022-04-07 09:40:00|425.89|423.49|426.04|423.64|426.04|423.64|425.89|423.49|0
1649324410000|2022-04-07 09:40:10|426.12|423.72|426.35|423.95|426.35|423.95|426.12|423.72|0
1649324420000|2022-04-07 09:40:20|426.5|424.1|426.2|423.8|426.5|424.1|426.2|423.8|0
1649324430000|2022-04-07 09:40:30|426.35|423.95|426.04|423.64|426.35|423.95|426.04|423.64|0
1649324440000|2022-04-07 09:40:40|425.89|423.49|425.89|423.49|425.89|423.49|425.89|423.49|0
1649324450000|2022-04-07 09:40:50|426.04|423.64|425.97|423.57|426.04|423.64|425.89|423.49|0
1649324460000|2022-04-07 09:41:00|425.89|423.49|425.74|423.34|425.89|423.49|425.74|423.34|0
1649324470000|2022-04-07 09:41:10|425.82|423.42|425.74|423.34|425.89|423.49|425.74|423.34|0
1649324480000|2022-04-07 09:41:20|425.89|423.49|425.89|423.49|425.89|423.49|425.89|423.49|0
1649324490000|2022-04-07 09:41:30|426.04|423.64|426.04|423.64|426.04|423.64|426.04|423.64|0
1649324500000|2022-04-07 09:41:40|425.89|423.49|425.89|423.49|426.04|423.64|425.89|423.49|0
1649324510000|2022-04-07 09:41:50|425.74|423.34|425.74|423.34|425.74|423.34|425.74|423.34|0
1649324520000|2022-04-07 09:42:00|425.89|423.49|425.89|423.49|425.89|423.49|425.74|423.34|0
1649324530000|2022-04-07 09:42:10|425.74|423.34|425.29|422.89|425.74|423.34|425.29|422.89|0
1649324540000|2022-04-07 09:42:20|425.36|422.96|425.59|423.19|425.59|423.19|425.36|422.96|0
1649324550000|2022-04-07 09:42:30|425.74|423.34|425.44|423.04|425.74|423.34|425.44|423.04|0
1649324560000|2022-04-07 09:42:40|425.29|422.89|425.29|422.89|425.29|422.89|425.29|422.89|0
1649324570000|2022-04-07 09:42:50|425.21|422.81|425.13|422.73|425.21|422.81|425.13|422.73|0
1649324580000|2022-04-07 09:43:00|424.83|422.43|425.13|422.73|425.13|422.73|424.83|422.43|0
1649324590000|2022-04-07 09:43:10|424.98|422.58|424.83|422.43|424.98|422.58|424.83|422.43|0
1649324600000|2022-04-07 09:43:20|424.98|422.58|424.98|422.58|424.98|422.58|424.98|422.58|0
1649324610000|2022-04-07 09:43:30|425.44|423.04|425.44|423.04|425.59|423.19|425.44|423.04|0
1649324620000|2022-04-07 09:43:40|425.59|423.19|425.59|423.19|425.59|423.19|425.44|423.04|0
1649324630000|2022-04-07 09:43:50|425.36|422.96|425.44|423.04|425.59|423.19|425.29|422.89|0
1649324640000|2022-04-07 09:44:00|425.13|422.73|425.44|423.04|425.44|423.04|425.13|422.73|0
1649324660000|2022-04-07 09:44:20|425.13|422.73|425.29|422.89|425.29|422.89|425.13|422.73|0
1649324670000|2022-04-07 09:44:30|425.21|422.81|425.36|422.96|425.36|422.96|425.21|422.81|0
1649324680000|2022-04-07 09:44:40|425.59|423.19|425.59|423.19|425.59|423.19|425.59|423.19|0
1649324700000|2022-04-07 09:45:00|426.04|423.64|426.04|423.64|426.04|423.64|426.04|423.64|0
1649324710000|2022-04-07 09:45:10|425.89|423.49|425.89|423.49|426.12|423.72|425.89|423.49|0
1649324720000|2022-04-07 09:45:20|426.04|423.64|426.04|423.64|426.04|423.64|426.04|423.64|0
1649324750000|2022-04-07 09:45:50|426.19|423.79|426.19|423.79|426.19|423.79|426.04|423.64|0
1649324760000|2022-04-07 09:46:00|426.35|423.95|426.35|423.95|426.35|423.95|426.19|423.79|0
1649324770000|2022-04-07 09:46:10|426.19|423.79|426.27|423.87|426.35|423.95|426.19|423.79|0
1649324780000|2022-04-07 09:46:20|426.35|423.95|426.35|423.95|426.35|423.95|426.27|423.87|0
1649324790000|2022-04-07 09:46:30|426.5|424.1|426.5|424.1|426.5|424.1|426.5|424.1|0
1649324800000|2022-04-07 09:46:40|426.65|424.25|426.5|424.1|426.65|424.25|426.5|424.1|0
1649324810000|2022-04-07 09:46:50|426.65|424.25|426.5|424.1|426.65|424.25|426.5|424.1|0
1649324820000|2022-04-07 09:47:00|426.35|423.95|426.5|424.1|426.5|424.1|426.35|423.95|0
1649324830000|2022-04-07 09:47:10|426.35|423.95|426.5|424.1|426.5|424.1|426.35|423.95|0
1649324860000|2022-04-07 09:47:40|426.35|423.95|426.04|423.64|426.35|423.95|426.04|423.64|0
1649324880000|2022-04-07 09:48:00|425.89|423.49|425.89|423.49|425.89|423.49|425.89|423.49|0
1649324890000|2022-04-07 09:48:10|426.04|423.64|426.04|423.64|426.12|423.72|426.04|423.64|0
1649324900000|2022-04-07 09:48:20|426.12|423.72|426.04|423.64|426.12|423.72|426.04|423.64|0
1649324920000|2022-04-07 09:48:40|425.89|423.49|425.89|423.49|426.04|423.64|425.89|423.49|0
1649324930000|2022-04-07 09:48:50|426.04|423.64|426.04|423.64|426.12|423.72|426.04|423.64|0
1649324940000|2022-04-07 09:49:00|425.89|423.49|425.74|423.34|425.89|423.49|425.74|423.34|0
1649324950000|2022-04-07 09:49:10|425.67|423.27|425.67|423.27|425.74|423.34|425.67|423.27|0
1649324960000|2022-04-07 09:49:20|425.59|423.19|425.74|423.34|425.74|423.34|425.59|423.19|0
1649324980000|2022-04-07 09:49:40|425.89|423.49|425.89|423.49|425.89|423.49|425.89|423.49|0
1649324990000|2022-04-07 09:49:50|425.82|423.42|425.82|423.42|425.89|423.49|425.82|423.42|0
1649325000000|2022-04-07 09:50:00|425.74|423.34|426.04|423.64|426.04|423.64|425.74|423.34|0
1649325020000|2022-04-07 09:50:20|425.89|423.49|425.97|423.57|425.97|423.57|425.89|423.49|0
1649325030000|2022-04-07 09:50:30|425.89|423.49|426.19|423.79|426.34|423.94|425.89|423.49|0
1649325040000|2022-04-07 09:50:40|426.34|423.94|426.19|423.79|426.34|423.94|426.19|423.79|0
1649325050000|2022-04-07 09:50:50|426.04|423.64|426.04|423.64|426.19|423.79|426.04|423.64|0
1649325060000|2022-04-07 09:51:00|425.97|423.57|426.12|423.72|426.12|423.72|425.97|423.57|0
1649325070000|2022-04-07 09:51:10|426.04|423.64|426.12|423.72|426.19|423.79|426.04|423.64|0
1649325080000|2022-04-07 09:51:20|426.19|423.79|426.19|423.79|426.19|423.79|426.12|423.72|0
1649325090000|2022-04-07 09:51:30|426.27|423.87|426.27|423.87|426.27|423.87|426.27|423.87|0
1649325100000|2022-04-07 09:51:40|426.34|423.94|426.34|423.94|426.34|423.94|426.27|423.87|0
1649325110000|2022-04-07 09:51:50|426.42|424.02|426.42|424.02|426.42|424.02|426.42|424.02|0
1649325120000|2022-04-07 09:52:00|426.5|424.1|426.27|423.87|426.5|424.1|426.19|423.79|0
1649325130000|2022-04-07 09:52:10|426.19|423.79|426.04|423.64|426.19|423.79|426.04|423.64|0
1649325150000|2022-04-07 09:52:30|426.19|423.79|426.04|423.64|426.19|423.79|426.04|423.64|0
1649325160000|2022-04-07 09:52:40|426.19|423.79|426.04|423.64|426.19|423.79|426.04|423.64|0
1649325170000|2022-04-07 09:52:50|425.97|423.57|426.04|423.64|426.04|423.64|425.97|423.57|0
1649325180000|2022-04-07 09:53:00|426.19|423.79|426.19|423.79|426.19|423.79|426.04|423.64|0
1649325190000|2022-04-07 09:53:10|426.04|423.64|425.89|423.49|426.04|423.64|425.74|423.34|0
1649325200000|2022-04-07 09:53:20|425.82|423.42|425.74|423.34|425.82|423.42|425.74|423.34|0
1649325210000|2022-04-07 09:53:30|425.89|423.49|425.58|423.18|425.89|423.49|425.58|423.18|0
1649325220000|2022-04-07 09:53:40|425.51|423.11|425.43|423.03|425.51|423.11|425.36|422.96|0
1649325230000|2022-04-07 09:53:50|425.28|422.88|425.28|422.88|425.28|422.88|425.28|422.88|0
1649325240000|2022-04-07 09:54:00|425.13|422.73|425.43|423.03|425.43|423.03|425.13|422.73|0
1649325250000|2022-04-07 09:54:10|425.51|423.11|425.51|423.11|425.51|423.11|425.43|423.03|0
1649325260000|2022-04-07 09:54:20|425.43|423.03|425.51|423.11|425.51|423.11|425.43|423.03|0
1649325270000|2022-04-07 09:54:30|425.58|423.18|425.58|423.18|425.66|423.26|425.58|423.18|0
1649325280000|2022-04-07 09:54:40|425.74|423.34|425.58|423.18|425.74|423.34|425.58|423.18|0
1649325290000|2022-04-07 09:54:50|425.43|423.03|425.28|422.88|425.43|423.03|425.28|422.88|0
1649325330000|2022-04-07 09:55:30|425.21|422.81|425.28|422.88|425.28|422.88|425.21|422.81|0
1649325340000|2022-04-07 09:55:40|425.43|423.03|425.74|423.34|425.74|423.34|425.43|423.03|0
1649325350000|2022-04-07 09:55:50|425.66|423.26|425.43|423.03|425.66|423.26|425.43|423.03|0
1649325360000|2022-04-07 09:56:00|425.51|423.11|425.21|422.81|425.58|423.18|425.21|422.81|0
1649325370000|2022-04-07 09:56:10|425.28|422.88|425.21|422.81|425.28|422.88|425.21|422.81|0
1649325380000|2022-04-07 09:56:20|424.98|422.58|424.98|422.58|424.98|422.58|424.83|422.43|0
1649325390000|2022-04-07 09:56:30|425.13|422.73|424.98|422.58|425.13|422.73|424.98|422.58|0
1649325400000|2022-04-07 09:56:40|424.83|422.43|424.83|422.43|424.98|422.58|424.83|422.43|0
1649325410000|2022-04-07 09:56:50|424.98|422.58|424.83|422.43|424.98|422.58|424.83|422.43|0
1649325420000|2022-04-07 09:57:00|424.9|422.5|424.98|422.58|424.98|422.58|424.83|422.43|0
1649325440000|2022-04-07 09:57:20|425.13|422.73|424.98|422.58|425.13|422.73|424.98|422.58|0
1649325460000|2022-04-07 09:57:40|424.83|422.43|424.83|422.43|424.83|422.43|424.83|422.43|0
1649325470000|2022-04-07 09:57:50|424.67|422.27|424.37|421.97|424.67|422.27|424.37|421.97|0
1649325480000|2022-04-07 09:58:00|424.52|422.12|424.37|421.97|424.52|422.12|424.37|421.97|0
1649325500000|2022-04-07 09:58:20|424.22|421.82|424.22|421.82|424.22|421.82|424.07|421.67|0
1649325510000|2022-04-07 09:58:30|424.07|421.67|424.07|421.67|424.07|421.67|424.07|421.67|0
1649325530000|2022-04-07 09:58:50|424.22|421.82|424.22|421.82|424.22|421.82|424.22|421.82|0
1649325540000|2022-04-07 09:59:00|424.07|421.67|423.92|421.52|424.07|421.67|423.92|421.52|0
1649325550000|2022-04-07 09:59:10|423.77|421.37|423.62|421.22|423.77|421.37|423.62|421.22|0
1649325560000|2022-04-07 09:59:20|423.77|421.37|423.92|421.52|424.07|421.67|423.77|421.37|0
1649325570000|2022-04-07 09:59:30|424.07|421.67|424.07|421.67|424.07|421.67|424.07|421.67|0
1649325580000|2022-04-07 09:59:40|423.92|421.52|424.22|421.82|424.22|421.82|423.92|421.52|0
1649325600000|2022-04-07 10:00:00|424.52|422.12|424.52|422.12|424.52|422.12|424.52|422.12|0
1649325610000|2022-04-07 10:00:10|424.37|421.97|424.22|421.82|424.37|421.97|424.22|421.82|0
1649325620000|2022-04-07 10:00:20|424.37|421.97|424.37|421.97|424.37|421.97|424.37|421.97|0
1649325630000|2022-04-07 10:00:30|424.22|421.82|424.37|421.97|424.37|421.97|424.22|421.82|0
1649325640000|2022-04-07 10:00:40|424.22|421.82|424.07|421.67|424.22|421.82|424.07|421.67|0
1649325650000|2022-04-07 10:00:50|424.22|421.82|424.22|421.82|424.22|421.82|424.22|421.82|0
1649325660000|2022-04-07 10:01:00|424.07|421.67|424.22|421.82|424.22|421.82|424.07|421.67|0
1649325670000|2022-04-07 10:01:10|424.3|421.9|424.22|421.82|424.3|421.9|424.22|421.82|0
1649325680000|2022-04-07 10:01:20|424.37|421.97|424.37|421.97|424.37|421.97|424.37|421.97|0
1649325690000|2022-04-07 10:01:30|424.07|421.67|424.07|421.67|424.07|421.67|424.07|421.67|0
1649325700000|2022-04-07 10:01:40|424.15|421.75|424.07|421.67|424.15|421.75|424.07|421.67|0
1649325710000|2022-04-07 10:01:50|423.77|421.37|423.77|421.37|423.84|421.44|423.77|421.37|0
1649325720000|2022-04-07 10:02:00|423.92|421.52|423.77|421.37|423.92|421.52|423.77|421.37|0
1649325730000|2022-04-07 10:02:10|423.69|421.29|423.61|421.21|423.69|421.29|423.61|421.21|0
1649325740000|2022-04-07 10:02:20|423.69|421.29|423.77|421.37|423.77|421.37|423.69|421.29|0
1649325750000|2022-04-07 10:02:30|423.61|421.21|423.92|421.52|423.92|421.52|423.61|421.21|0
1649325770000|2022-04-07 10:02:50|423.77|421.37|423.77|421.37|423.77|421.37|423.77|421.37|0
1649325780000|2022-04-07 10:03:00|423.92|421.52|423.77|421.37|423.92|421.52|423.77|421.37|0
1649325800000|2022-04-07 10:03:20|423.61|421.21|423.61|421.21|423.61|421.21|423.61|421.21|0
1649325810000|2022-04-07 10:03:30|423.77|421.37|423.61|421.21|423.77|421.37|423.61|421.21|0
1649325820000|2022-04-07 10:03:40|423.76|421.36|423.76|421.36|423.76|421.36|423.76|421.36|0
1649325840000|2022-04-07 10:04:00|423.61|421.21|423.76|421.36|423.76|421.36|423.61|421.21|0
1649325850000|2022-04-07 10:04:10|423.61|421.21|423.61|421.21|423.61|421.21|423.61|421.21|0
1649325860000|2022-04-07 10:04:20|423.76|421.36|423.76|421.36|423.76|421.36|423.76|421.36|0
1649325870000|2022-04-07 10:04:30|423.61|421.21|423.61|421.21|423.76|421.36|423.61|421.21|0
1649325880000|2022-04-07 10:04:40|423.92|421.52|423.92|421.52|423.92|421.52|423.92|421.52|0
1649325890000|2022-04-07 10:04:50|424.07|421.67|424.22|421.82|424.22|421.82|424.07|421.67|0
1649325900000|2022-04-07 10:05:00|424.07|421.67|424.22|421.82|424.22|421.82|424.07|421.67|0
1649325910000|2022-04-07 10:05:10|424.15|421.75|424.22|421.82|424.22|421.82|424.15|421.75|0
1649325930000|2022-04-07 10:05:30|424.37|421.97|424.37|421.97|424.37|421.97|424.37|421.97|0
1649325940000|2022-04-07 10:05:40|424.22|421.82|424.37|421.97|424.37|421.97|424.22|421.82|0
1649325950000|2022-04-07 10:05:50|424.22|421.82|424.22|421.82|424.22|421.82|424.07|421.67|0
1649325960000|2022-04-07 10:06:00|424.37|421.97|424.22|421.82|424.37|421.97|424.22|421.82|0
1649325970000|2022-04-07 10:06:10|424.07|421.67|424.22|421.82|424.3|421.9|424.07|421.67|0
1649325980000|2022-04-07 10:06:20|424.07|421.67|424.22|421.82|424.3|421.9|424.07|421.67|0
1649325990000|2022-04-07 10:06:30|424.14|421.74|424.22|421.82|424.22|421.82|424.14|421.74|0
1649326000000|2022-04-07 10:06:40|424.14|421.74|424.14|421.74|424.14|421.74|424.14|421.74|0
1649326010000|2022-04-07 10:06:50|424.22|421.82|424.22|421.82|424.22|421.82|424.22|421.82|0
1649326030000|2022-04-07 10:07:10|424.07|421.67|424.07|421.67|424.07|421.67|424.07|421.67|0
1649326040000|2022-04-07 10:07:20|423.91|421.51|424.07|421.67|424.07|421.67|423.91|421.51|0
1649326050000|2022-04-07 10:07:30|424.22|421.82|424.07|421.67|424.22|421.82|424.07|421.67|0
1649326070000|2022-04-07 10:07:50|424.14|421.74|424.22|421.82|424.22|421.82|424.14|421.74|0
1649326080000|2022-04-07 10:08:00|424.37|421.97|424.37|421.97|424.37|421.97|424.37|421.97|0
1649326090000|2022-04-07 10:08:10|424.22|421.82|424.14|421.74|424.22|421.82|424.07|421.67|0
1649326100000|2022-04-07 10:08:20|424.22|421.82|424.22|421.82|424.22|421.82|424.07|421.67|0
1649326120000|2022-04-07 10:08:40|424.07|421.67|424.14|421.74|424.14|421.74|424.07|421.67|0
1649326130000|2022-04-07 10:08:50|424.07|421.67|423.91|421.51|424.07|421.67|423.91|421.51|0
1649326140000|2022-04-07 10:09:00|423.76|421.36|423.84|421.44|423.91|421.51|423.76|421.36|0
1649326150000|2022-04-07 10:09:10|423.76|421.36|423.76|421.36|423.76|421.36|423.76|421.36|0
1649326170000|2022-04-07 10:09:30|423.91|421.51|424.07|421.67|424.07|421.67|423.91|421.51|0
1649326180000|2022-04-07 10:09:40|423.91|421.51|423.99|421.59|424.07|421.67|423.91|421.51|0
1649326190000|2022-04-07 10:09:50|424.07|421.67|424.07|421.67|424.07|421.67|424.07|421.67|0
1649326200000|2022-04-07 10:10:00|424.06|421.66|424.06|421.66|424.06|421.66|424.06|421.66|0
1649326210000|2022-04-07 10:10:10|424.22|421.82|424.29|421.89|424.29|421.89|424.22|421.82|0
1649326220000|2022-04-07 10:10:20|424.22|421.82|424.22|421.82|424.22|421.82|424.22|421.82|0
1649326240000|2022-04-07 10:10:40|424.37|421.97|424.29|421.89|424.37|421.97|424.29|421.89|0
1649326250000|2022-04-07 10:10:50|424.37|421.97|424.22|421.82|424.37|421.97|424.22|421.82|0
1649326260000|2022-04-07 10:11:00|424.29|421.89|424.37|421.97|424.37|421.97|424.29|421.89|0
1649326270000|2022-04-07 10:11:10|424.52|422.12|424.37|421.97|424.52|422.12|424.37|421.97|0
1649326280000|2022-04-07 10:11:20|424.45|422.05|424.45|422.05|424.45|422.05|424.45|422.05|0
1649326290000|2022-04-07 10:11:30|424.37|421.97|424.37|421.97|424.37|421.97|424.37|421.97|0
1649326300000|2022-04-07 10:11:40|424.45|422.05|424.45|422.05|424.45|422.05|424.45|422.05|0
1649326310000|2022-04-07 10:11:50|424.37|421.97|424.52|422.12|424.52|422.12|424.37|421.97|0
1649326320000|2022-04-07 10:12:00|424.37|421.97|424.37|421.97|424.37|421.97|424.37|421.97|0
1649326330000|2022-04-07 10:12:10|424.22|421.82|424.22|421.82|424.37|421.97|424.22|421.82|0
1649326360000|2022-04-07 10:12:40|424.37|421.97|424.22|421.82|424.37|421.97|424.22|421.82|0
1649326370000|2022-04-07 10:12:50|424.29|421.89|424.29|421.89|424.29|421.89|424.29|421.89|0
1649326380000|2022-04-07 10:13:00|424.37|421.97|424.22|421.82|424.37|421.97|424.22|421.82|0
1649326390000|2022-04-07 10:13:10|424.29|421.89|424.22|421.82|424.29|421.89|424.22|421.82|0
1649326400000|2022-04-07 10:13:20|424.06|421.66|424.06|421.66|424.06|421.66|424.06|421.66|0
1649326410000|2022-04-07 10:13:30|424.21|421.81|424.21|421.81|424.21|421.81|424.21|421.81|0
1649326470000|2022-04-07 10:14:30|424.06|421.66|424.21|421.81|424.21|421.81|424.06|421.66|0
1649326480000|2022-04-07 10:14:40|424.14|421.74|424.14|421.74|424.14|421.74|424.06|421.66|0
1649326490000|2022-04-07 10:14:50|424.06|421.66|424.06|421.66|424.06|421.66|424.06|421.66|0
1649326500000|2022-04-07 10:15:00|424.14|421.74|424.21|421.81|424.21|421.81|424.14|421.74|0
1649326510000|2022-04-07 10:15:10|424.06|421.66|423.91|421.51|424.06|421.66|423.91|421.51|0
1649326520000|2022-04-07 10:15:20|423.99|421.59|423.99|421.59|423.99|421.59|423.99|421.59|0
1649326530000|2022-04-07 10:15:30|423.91|421.51|423.91|421.51|423.91|421.51|423.76|421.36|0
1649326540000|2022-04-07 10:15:40|423.76|421.36|423.76|421.36|423.76|421.36|423.76|421.36|0
1649326560000|2022-04-07 10:16:00|423.91|421.51|423.91|421.51|423.91|421.51|423.91|421.51|0
1649326570000|2022-04-07 10:16:10|424.06|421.66|423.76|421.36|424.06|421.66|423.76|421.36|0
1649326590000|2022-04-07 10:16:30|423.61|421.21|423.61|421.21|423.61|421.21|423.61|421.21|0
1649326600000|2022-04-07 10:16:40|423.46|421.06|423.31|420.91|423.46|421.06|423.31|420.91|0
1649326610000|2022-04-07 10:16:50|423.46|421.06|423.61|421.21|423.61|421.21|423.46|421.06|0
1649326620000|2022-04-07 10:17:00|423.69|421.29|423.61|421.21|423.76|421.36|423.61|421.21|0
1649326630000|2022-04-07 10:17:10|423.76|421.36|423.91|421.51|423.91|421.51|423.76|421.36|0
1649326640000|2022-04-07 10:17:20|424.06|421.66|424.06|421.66|424.06|421.66|424.06|421.66|0
1649326650000|2022-04-07 10:17:30|424.21|421.81|424.36|421.96|424.36|421.96|424.21|421.81|0
1649326670000|2022-04-07 10:17:50|424.52|422.12|424.36|421.96|424.52|422.12|424.36|421.96|0
1649326680000|2022-04-07 10:18:00|424.44|422.04|424.36|421.96|424.44|422.04|424.36|421.96|0
1649326690000|2022-04-07 10:18:10|424.52|422.12|424.52|422.12|424.52|422.12|424.52|422.12|0
1649326720000|2022-04-07 10:18:40|424.36|421.96|424.36|421.96|424.52|422.12|424.36|421.96|0
1649326730000|2022-04-07 10:18:50|424.52|422.12|424.52|422.12|424.52|422.12|424.52|422.12|0
1649326750000|2022-04-07 10:19:10|424.36|421.96|424.36|421.96|424.36|421.96|424.21|421.81|0
1649326760000|2022-04-07 10:19:20|424.29|421.89|424.29|421.89|424.29|421.89|424.29|421.89|0
1649326770000|2022-04-07 10:19:30|424.21|421.81|424.36|421.96|424.36|421.96|424.21|421.81|0
1649326780000|2022-04-07 10:19:40|424.52|422.12|424.36|421.96|424.52|422.12|424.36|421.96|0
1649326790000|2022-04-07 10:19:50|424.29|421.89|424.36|421.96|424.36|421.96|424.29|421.89|0
1649326800000|2022-04-07 10:20:00|424.21|421.81|424.21|421.81|424.36|421.96|424.21|421.81|0
1649326810000|2022-04-07 10:20:10|424.06|421.66|424.21|421.81|424.21|421.81|424.06|421.66|0
1649326850000|2022-04-07 10:20:50|424.98|422.58|424.83|422.43|424.98|422.58|424.83|422.43|0
1649326860000|2022-04-07 10:21:00|423.95|421.55|423.8|421.4|423.95|421.55|423.8|421.4|0
1649326870000|2022-04-07 10:21:10|423.65|421.25|423.8|421.4|423.8|421.4|423.65|421.25|0
1649326880000|2022-04-07 10:21:20|423.73|421.33|423.8|421.4|423.8|421.4|423.73|421.33|0
1649326890000|2022-04-07 10:21:30|423.73|421.33|423.73|421.33|423.73|421.33|423.73|421.33|0
1649326900000|2022-04-07 10:21:40|423.65|421.25|423.73|421.33|423.73|421.33|423.65|421.25|0
1649326910000|2022-04-07 10:21:50|423.65|421.25|423.73|421.33|423.8|421.4|423.65|421.25|0
1649326920000|2022-04-07 10:22:00|423.65|421.25|423.65|421.25|423.65|421.25|423.65|421.25|0
1649326930000|2022-04-07 10:22:10|423.73|421.33|423.65|421.25|423.73|421.33|423.65|421.25|0
1649326940000|2022-04-07 10:22:20|423.8|421.4|423.65|421.25|423.8|421.4|423.65|421.25|0
1649326950000|2022-04-07 10:22:30|423.5|421.1|423.5|421.1|423.65|421.25|423.5|421.1|0
1649326970000|2022-04-07 10:22:50|423.58|421.18|423.5|421.1|423.58|421.18|423.5|421.1|0
1649326980000|2022-04-07 10:23:00|423.65|421.25|423.65|421.25|423.65|421.25|423.65|421.25|0
1649326990000|2022-04-07 10:23:10|423.95|421.55|423.95|421.55|424.1|421.7|423.95|421.55|0
1649327000000|2022-04-07 10:23:20|423.8|421.4|423.8|421.4|423.8|421.4|423.8|421.4|0
1649327010000|2022-04-07 10:23:30|423.95|421.55|423.95|421.55|423.95|421.55|423.88|421.48|0
1649327020000|2022-04-07 10:23:40|424.03|421.63|424.1|421.7|424.1|421.7|424.03|421.63|0
1649327030000|2022-04-07 10:23:50|423.95|421.55|423.95|421.55|423.95|421.55|423.95|421.55|0
1649327040000|2022-04-07 10:24:00|423.88|421.48|423.8|421.4|423.88|421.48|423.8|421.4|0
1649327050000|2022-04-07 10:24:10|423.73|421.33|423.73|421.33|423.8|421.4|423.73|421.33|0
1649327060000|2022-04-07 10:24:20|423.65|421.25|423.65|421.25|423.65|421.25|423.65|421.25|0
1649327070000|2022-04-07 10:24:30|423.8|421.4|423.73|421.33|423.8|421.4|423.73|421.33|0
1649327080000|2022-04-07 10:24:40|423.8|421.4|423.8|421.4|423.8|421.4|423.73|421.33|0
1649327090000|2022-04-07 10:24:50|423.73|421.33|423.8|421.4|423.8|421.4|423.73|421.33|0
1649327100000|2022-04-07 10:25:00|423.73|421.33|423.8|421.4|423.95|421.55|423.73|421.33|0
1649327110000|2022-04-07 10:25:10|423.73|421.33|423.73|421.33|423.73|421.33|423.73|421.33|0
1649327120000|2022-04-07 10:25:20|423.8|421.4|423.8|421.4|423.8|421.4|423.8|421.4|0
1649327130000|2022-04-07 10:25:30|423.95|421.55|424.1|421.7|424.1|421.7|423.95|421.55|0
1649327170000|2022-04-07 10:26:10|424.25|421.85|424.4|422|424.4|422|424.25|421.85|0
1649327180000|2022-04-07 10:26:20|424.25|421.85|424.25|421.85|424.25|421.85|424.25|421.85|0
1649327190000|2022-04-07 10:26:30|424.4|422|424.4|422|424.4|422|424.4|422|0
1649327200000|2022-04-07 10:26:40|424.56|422.16|424.56|422.16|424.56|422.16|424.56|422.16|0
1649327230000|2022-04-07 10:27:10|424.48|422.08|424.56|422.16|424.56|422.16|424.48|422.08|0
1649327240000|2022-04-07 10:27:20|424.4|422|424.4|422|424.4|422|424.4|422|0
1649327250000|2022-04-07 10:27:30|424.25|421.85|424.4|422|424.4|422|424.25|421.85|0
1649327290000|2022-04-07 10:28:10|424.25|421.85|424.25|421.85|424.25|421.85|424.25|421.85|0
1649327300000|2022-04-07 10:28:20|424.4|422|424.4|422|424.4|422|424.4|422|0
1649327320000|2022-04-07 10:28:40|424.56|422.16|424.4|422|424.56|422.16|424.4|422|0
1649327330000|2022-04-07 10:28:50|424.56|422.16|424.56|422.16|424.56|422.16|424.56|422.16|0
1649327340000|2022-04-07 10:29:00|424.4|422|424.25|421.85|424.4|422|424.25|421.85|0
1649327350000|2022-04-07 10:29:10|424.33|421.93|424.4|422|424.4|422|424.33|421.93|0
1649327360000|2022-04-07 10:29:20|424.33|421.93|424.25|421.85|424.33|421.93|424.25|421.85|0
1649327370000|2022-04-07 10:29:30|424.4|422|424.25|421.85|424.4|422|424.25|421.85|0
1649327400000|2022-04-07 10:30:00|424.4|422|424.4|422|424.4|422|424.4|422|0
1649327410000|2022-04-07 10:30:10|424.48|422.08|424.55|422.15|424.55|422.15|424.48|422.08|0
1649327420000|2022-04-07 10:30:20|424.48|422.08|424.55|422.15|424.55|422.15|424.48|422.08|0
1649327430000|2022-04-07 10:30:30|424.71|422.31|424.71|422.31|424.71|422.31|424.71|422.31|0
1649327440000|2022-04-07 10:30:40|424.78|422.38|424.71|422.31|424.78|422.38|424.71|422.31|0
1649327450000|2022-04-07 10:30:50|424.55|422.15|424.71|422.31|424.71|422.31|424.55|422.15|0
1649327480000|2022-04-07 10:31:20|424.86|422.46|424.4|422|424.86|422.46|424.4|422|0
1649327490000|2022-04-07 10:31:30|424.48|422.08|424.71|422.31|424.71|422.31|424.48|422.08|0
1649327500000|2022-04-07 10:31:40|424.78|422.38|424.71|422.31|424.78|422.38|424.71|422.31|0
1649327510000|2022-04-07 10:31:50|424.86|422.46|424.86|422.46|424.86|422.46|424.86|422.46|0
1649327520000|2022-04-07 10:32:00|424.94|422.54|424.86|422.46|424.94|422.54|424.86|422.46|0
1649327530000|2022-04-07 10:32:10|425.01|422.61|425.01|422.61|425.01|422.61|425.01|422.61|0
1649327540000|2022-04-07 10:32:20|425.09|422.69|425.01|422.61|425.16|422.76|425.01|422.61|0
1649327560000|2022-04-07 10:32:40|425.16|422.76|425.01|422.61|425.16|422.76|425.01|422.61|0
1649327570000|2022-04-07 10:32:50|425.09|422.69|425.16|422.76|425.16|422.76|425.01|422.61|0
1649327580000|2022-04-07 10:33:00|425.01|422.61|425.01|422.61|425.01|422.61|425.01|422.61|0
1649327590000|2022-04-07 10:33:10|424.86|422.46|424.86|422.46|424.86|422.46|424.86|422.46|0
1649327600000|2022-04-07 10:33:20|425.01|422.61|425.01|422.61|425.01|422.61|425.01|422.61|0
1649327610000|2022-04-07 10:33:30|424.93|422.53|424.86|422.46|425.01|422.61|424.86|422.46|0
1649327620000|2022-04-07 10:33:40|425.01|422.61|425.01|422.61|425.01|422.61|424.86|422.46|0
1649327630000|2022-04-07 10:33:50|424.93|422.53|424.93|422.53|424.93|422.53|424.93|422.53|0
1649327640000|2022-04-07 10:34:00|425.01|422.61|425.16|422.76|425.16|422.76|425.01|422.61|0
1649327650000|2022-04-07 10:34:10|425.01|422.61|425.16|422.76|425.16|422.76|425.01|422.61|0
1649327660000|2022-04-07 10:34:20|425.01|422.61|425.16|422.76|425.16|422.76|425.01|422.61|0
1649327670000|2022-04-07 10:34:30|425.01|422.61|425.01|422.61|425.01|422.61|425.01|422.61|0
1649327680000|2022-04-07 10:34:40|425.16|422.76|425.16|422.76|425.16|422.76|425.16|422.76|0
1649327690000|2022-04-07 10:34:50|425.01|422.61|424.86|422.46|425.01|422.61|424.86|422.46|0
1649327720000|2022-04-07 10:35:20|425.16|422.76|425.24|422.84|425.24|422.84|425.16|422.76|0
1649327730000|2022-04-07 10:35:30|425.16|422.76|425.01|422.61|425.16|422.76|425.01|422.61|0
1649327740000|2022-04-07 10:35:40|425.16|422.76|425.01|422.61|425.16|422.76|425.01|422.61|0
1649327760000|2022-04-07 10:36:00|424.86|422.46|425.01|422.61|425.01|422.61|424.86|422.46|0
1649327770000|2022-04-07 10:36:10|425.16|422.76|425.01|422.61|425.16|422.76|425.01|422.61|0
1649327780000|2022-04-07 10:36:20|425.09|422.69|425.16|422.76|425.16|422.76|425.09|422.69|0
1649327790000|2022-04-07 10:36:30|425.09|422.69|425.16|422.76|425.16|422.76|425.09|422.69|0
1649327800000|2022-04-07 10:36:40|425.01|422.61|425.16|422.76|425.16|422.76|425.01|422.61|0
1649327810000|2022-04-07 10:36:50|425.01|422.61|425.01|422.61|425.09|422.69|425.01|422.61|0
1649327830000|2022-04-07 10:37:10|424.85|422.45|425.01|422.61|425.01|422.61|424.85|422.45|0
1649327850000|2022-04-07 10:37:30|424.85|422.45|424.93|422.53|424.93|422.53|424.85|422.45|0
1649327860000|2022-04-07 10:37:40|424.85|422.45|424.85|422.45|424.85|422.45|424.85|422.45|0
1649327880000|2022-04-07 10:38:00|425.01|422.61|424.55|422.15|425.01|422.61|424.48|422.08|0
1649327900000|2022-04-07 10:38:20|424.4|422|424.25|421.85|424.4|422|424.25|421.85|0
1649327910000|2022-04-07 10:38:30|424.33|421.93|424.4|422|424.4|422|424.33|421.93|0
1649327920000|2022-04-07 10:38:40|424.25|421.85|424.25|421.85|424.25|421.85|424.25|421.85|0
1649327940000|2022-04-07 10:39:00|423.95|421.55|423.8|421.4|423.95|421.55|423.64|421.24|0
1649327950000|2022-04-07 10:39:10|423.87|421.47|423.8|421.4|423.87|421.47|423.8|421.4|0
1649327960000|2022-04-07 10:39:20|423.95|421.55|423.8|421.4|423.95|421.55|423.8|421.4|0
1649327970000|2022-04-07 10:39:30|423.95|421.55|423.95|421.55|424.02|421.62|423.95|421.55|0
1649327980000|2022-04-07 10:39:40|424.1|421.7|424.02|421.62|424.1|421.7|424.02|421.62|0
1649327990000|2022-04-07 10:39:50|424.1|421.7|424.25|421.85|424.25|421.85|424.1|421.7|0
1649328010000|2022-04-07 10:40:10|424.4|422|424.4|422|424.4|422|424.4|422|0
1649328020000|2022-04-07 10:40:20|424.55|422.15|424.63|422.23|424.7|422.3|424.55|422.15|0
1649328030000|2022-04-07 10:40:30|424.55|422.15|424.55|422.15|424.55|422.15|424.4|422|0
1649328040000|2022-04-07 10:40:40|424.7|422.3|424.7|422.3|424.7|422.3|424.7|422.3|0
1649328070000|2022-04-07 10:41:10|424.55|422.15|424.7|422.3|424.7|422.3|424.55|422.15|0
1649328080000|2022-04-07 10:41:20|424.78|422.38|424.7|422.3|424.78|422.38|424.7|422.3|0
1649328090000|2022-04-07 10:41:30|424.85|422.45|424.85|422.45|424.85|422.45|424.85|422.45|0
1649328100000|2022-04-07 10:41:40|424.7|422.3|424.85|422.45|424.85|422.45|424.7|422.3|0
1649328110000|2022-04-07 10:41:50|424.78|422.38|424.85|422.45|424.85|422.45|424.78|422.38|0
1649328120000|2022-04-07 10:42:00|425|422.6|425.16|422.76|425.16|422.76|425|422.6|0
1649328130000|2022-04-07 10:42:10|425.31|422.91|425.16|422.76|425.31|422.91|425.16|422.76|0
1649328140000|2022-04-07 10:42:20|425.31|422.91|425|422.6|425.31|422.91|425|422.6|0
1649328150000|2022-04-07 10:42:30|425.08|422.68|425|422.6|425.08|422.68|425|422.6|0
1649328160000|2022-04-07 10:42:40|425.16|422.76|425.16|422.76|425.16|422.76|425|422.6|0
1649328170000|2022-04-07 10:42:50|425.31|422.91|425.31|422.91|425.31|422.91|425.16|422.76|0
1649328180000|2022-04-07 10:43:00|425.16|422.76|425.16|422.76|425.23|422.83|425.16|422.76|0
1649328190000|2022-04-07 10:43:10|425.31|422.91|425.16|422.76|425.31|422.91|425.16|422.76|0
1649328200000|2022-04-07 10:43:20|425.23|422.83|425.46|423.06|425.46|423.06|425.23|422.83|0
1649328210000|2022-04-07 10:43:30|425.39|422.99|425.46|423.06|425.46|423.06|425.39|422.99|0
1649328220000|2022-04-07 10:43:40|425.31|422.91|425.61|423.21|425.61|423.21|425.31|422.91|0
1649328230000|2022-04-07 10:43:50|425.46|423.06|425.46|423.06|425.46|423.06|425.31|422.91|0
1649328250000|2022-04-07 10:44:10|425.31|422.91|425.31|422.91|425.31|422.91|425.31|422.91|0
1649328260000|2022-04-07 10:44:20|425.46|423.06|425.31|422.91|425.46|423.06|425.31|422.91|0
1649328270000|2022-04-07 10:44:30|425.39|422.99|425.46|423.06|425.46|423.06|425.31|422.91|0
1649328280000|2022-04-07 10:44:40|425.61|423.21|425.61|423.21|425.61|423.21|425.61|423.21|0
1649328290000|2022-04-07 10:44:50|425.46|423.06|425.61|423.21|425.61|423.21|425.46|423.06|0
1649328300000|2022-04-07 10:45:00|425.46|423.06|425.46|423.06|425.46|423.06|425.31|422.91|0
1649328310000|2022-04-07 10:45:10|425.61|423.21|425.61|423.21|425.69|423.29|425.61|423.21|0
1649328320000|2022-04-07 10:45:20|425.46|423.06|425.46|423.06|425.46|423.06|425.46|423.06|0
1649328330000|2022-04-07 10:45:30|425.61|423.21|425.61|423.21|425.61|423.21|425.61|423.21|0
1649328340000|2022-04-07 10:45:40|425.54|423.14|425.46|423.06|425.61|423.21|425.46|423.06|0
1649328350000|2022-04-07 10:45:50|425.54|423.14|425.54|423.14|425.54|423.14|425.54|423.14|0
1649328360000|2022-04-07 10:46:00|425.46|423.06|425.46|423.06|425.46|423.06|425.46|423.06|0
1649328370000|2022-04-07 10:46:10|425.31|422.91|425.31|422.91|425.31|422.91|425.31|422.91|0
1649328390000|2022-04-07 10:46:30|425.15|422.75|425.15|422.75|425.15|422.75|425.15|422.75|0
1649328400000|2022-04-07 10:46:40|425.08|422.68|425|422.6|425.08|422.68|425|422.6|0
1649328410000|2022-04-07 10:46:50|425.15|422.75|425.08|422.68|425.15|422.75|425.08|422.68|0
1649328420000|2022-04-07 10:47:00|425|422.6|425|422.6|425.15|422.75|425|422.6|0
1649328430000|2022-04-07 10:47:10|424.85|422.45|425|422.6|425|422.6|424.85|422.45|0
1649328440000|2022-04-07 10:47:20|425.15|422.75|425|422.6|425.15|422.75|425|422.6|0
1649328450000|2022-04-07 10:47:30|424.85|422.45|424.85|422.45|424.85|422.45|424.85|422.45|0
1649328460000|2022-04-07 10:47:40|424.93|422.53|425|422.6|425|422.6|424.85|422.45|0
1649328470000|2022-04-07 10:47:50|424.85|422.45|424.85|422.45|424.85|422.45|424.85|422.45|0
1649328480000|2022-04-07 10:48:00|424.93|422.53|424.85|422.45|424.93|422.53|424.85|422.45|0
1649328490000|2022-04-07 10:48:10|424.93|422.53|424.85|422.45|425|422.6|424.85|422.45|0
1649328500000|2022-04-07 10:48:20|424.93|422.53|424.85|422.45|424.93|422.53|424.85|422.45|0
1649328520000|2022-04-07 10:48:40|425|422.6|425|422.6|425|422.6|424.85|422.45|0
1649328530000|2022-04-07 10:48:50|424.85|422.45|424.85|422.45|424.85|422.45|424.85|422.45|0
1649328540000|2022-04-07 10:49:00|424.7|422.3|424.7|422.3|424.7|422.3|424.7|422.3|0
1649328550000|2022-04-07 10:49:10|424.85|422.45|424.7|422.3|424.85|422.45|424.7|422.3|0
1649328560000|2022-04-07 10:49:20|424.85|422.45|424.85|422.45|424.85|422.45|424.85|422.45|0
1649328570000|2022-04-07 10:49:30|424.78|422.38|424.85|422.45|424.85|422.45|424.78|422.38|0
1649328580000|2022-04-07 10:49:40|424.7|422.3|424.85|422.45|424.85|422.45|424.7|422.3|0
1649328600000|2022-04-07 10:50:00|424.7|422.3|424.7|422.3|424.85|422.45|424.7|422.3|0
1649328610000|2022-04-07 10:50:10|424.85|422.45|424.93|422.53|424.93|422.53|424.85|422.45|0
1649328620000|2022-04-07 10:50:20|425|422.6|425|422.6|425|422.6|425|422.6|0
1649328630000|2022-04-07 10:50:30|424.85|422.45|424.85|422.45|424.85|422.45|424.7|422.3|0
1649328640000|2022-04-07 10:50:40|424.7|422.3|424.7|422.3|424.85|422.45|424.7|422.3|0
1649328650000|2022-04-07 10:50:50|424.85|422.45|424.85|422.45|424.85|422.45|424.85|422.45|0
1649328680000|2022-04-07 10:51:20|424.7|422.3|424.7|422.3|424.7|422.3|424.7|422.3|0
1649328690000|2022-04-07 10:51:30|424.85|422.45|424.85|422.45|424.85|422.45|424.85|422.45|0
1649328700000|2022-04-07 10:51:40|425|422.6|424.85|422.45|425|422.6|424.85|422.45|0
1649328710000|2022-04-07 10:51:50|425|422.6|424.85|422.45|425|422.6|424.85|422.45|0
1649328720000|2022-04-07 10:52:00|424.93|422.53|424.93|422.53|424.93|422.53|424.93|422.53|0
1649328730000|2022-04-07 10:52:10|425|422.6|425|422.6|425|422.6|425|422.6|0
1649328750000|2022-04-07 10:52:30|424.93|422.53|424.85|422.45|424.93|422.53|424.85|422.45|0
1649328760000|2022-04-07 10:52:40|424.7|422.3|424.55|422.15|424.7|422.3|424.55|422.15|0
1649328770000|2022-04-07 10:52:50|424.7|422.3|425|422.6|425|422.6|424.7|422.3|0
1649328780000|2022-04-07 10:53:00|424.85|422.45|424.85|422.45|425|422.6|424.85|422.45|0
1649328790000|2022-04-07 10:53:10|424.93|422.53|424.85|422.45|424.93|422.53|424.85|422.45|0
1649328800000|2022-04-07 10:53:20|424.7|422.3|424.85|422.45|424.85|422.45|424.7|422.3|0
1649328810000|2022-04-07 10:53:30|424.78|422.38|425|422.6|425|422.6|424.78|422.38|0
1649328820000|2022-04-07 10:53:40|425.15|422.75|425|422.6|425.15|422.75|425|422.6|0
1649328840000|2022-04-07 10:54:00|425.15|422.75|425.15|422.75|425.15|422.75|425.15|422.75|0
1649328860000|2022-04-07 10:54:20|425.3|422.9|425.45|423.05|425.45|423.05|425.3|422.9|0
1649328870000|2022-04-07 10:54:30|425.3|422.9|425.3|422.9|425.3|422.9|425.3|422.9|0
1649328900000|2022-04-07 10:55:00|425.45|423.05|425.61|423.21|425.61|423.21|425.45|423.05|0
1649328910000|2022-04-07 10:55:10|425.76|423.36|425.61|423.21|425.76|423.36|425.61|423.21|0
1649328920000|2022-04-07 10:55:20|425.68|423.28|425.76|423.36|425.76|423.36|425.68|423.28|0
1649328930000|2022-04-07 10:55:30|425.68|423.28|425.61|423.21|425.68|423.28|425.61|423.21|0
1649328940000|2022-04-07 10:55:40|425.76|423.36|425.76|423.36|425.76|423.36|425.76|423.36|0
1649328950000|2022-04-07 10:55:50|425.61|423.21|425.61|423.21|425.61|423.21|425.61|423.21|0
1649328970000|2022-04-07 10:56:10|425.76|423.36|425.61|423.21|425.76|423.36|425.61|423.21|0
1649328980000|2022-04-07 10:56:20|425.6|423.2|425.6|423.2|425.6|423.2|425.6|423.2|0
1649328990000|2022-04-07 10:56:30|425.76|423.36|425.76|423.36|425.76|423.36|425.76|423.36|0
1649329010000|2022-04-07 10:56:50|425.91|423.51|425.91|423.51|425.91|423.51|425.91|423.51|0
1649329020000|2022-04-07 10:57:00|425.76|423.36|425.76|423.36|425.76|423.36|425.76|423.36|0
1649329030000|2022-04-07 10:57:10|425.91|423.51|425.76|423.36|425.91|423.51|425.76|423.36|0
1649329040000|2022-04-07 10:57:20|425.84|423.44|425.76|423.36|425.84|423.44|425.76|423.36|0
1649329050000|2022-04-07 10:57:30|425.91|423.51|425.91|423.51|425.91|423.51|425.76|423.36|0
1649329080000|2022-04-07 10:58:00|425.99|423.59|426.06|423.66|426.06|423.66|425.99|423.59|0
1649329090000|2022-04-07 10:58:10|425.99|423.59|426.06|423.66|426.06|423.66|425.91|423.51|0
1649329110000|2022-04-07 10:58:30|426.21|423.81|426.21|423.81|426.36|423.96|426.21|423.81|0
1649329130000|2022-04-07 10:58:50|426.06|423.66|426.06|423.66|426.06|423.66|426.06|423.66|0
1649329140000|2022-04-07 10:59:00|426.21|423.81|425.91|423.51|426.21|423.81|425.91|423.51|0
1649329160000|2022-04-07 10:59:20|425.99|423.59|426.36|423.96|426.36|423.96|425.99|423.59|0
1649329170000|2022-04-07 10:59:30|426.21|423.81|426.21|423.81|426.21|423.81|426.21|423.81|0
1649329190000|2022-04-07 10:59:50|426.06|423.66|426.06|423.66|426.21|423.81|426.06|423.66|0
1649329210000|2022-04-07 11:00:10|426.21|423.81|426.21|423.81|426.21|423.81|426.21|423.81|0
1649329220000|2022-04-07 11:00:20|426.36|423.96|426.21|423.81|426.36|423.96|426.21|423.81|0
1649329230000|2022-04-07 11:00:30|426.36|423.96|426.36|423.96|426.36|423.96|426.36|423.96|0
1649329240000|2022-04-07 11:00:40|426.21|423.81|426.21|423.81|426.21|423.81|426.21|423.81|0
1649329260000|2022-04-07 11:01:00|426.06|423.66|426.06|423.66|426.06|423.66|426.06|423.66|0
1649329270000|2022-04-07 11:01:10|425.91|423.51|425.6|423.2|425.91|423.51|425.6|423.2|0
1649329290000|2022-04-07 11:01:30|425.75|423.35|425.75|423.35|425.75|423.35|425.75|423.35|0
1649329320000|2022-04-07 11:02:00|425.91|423.51|425.91|423.51|425.91|423.51|425.91|423.51|0
1649329330000|2022-04-07 11:02:10|425.83|423.43|425.91|423.51|425.91|423.51|425.83|423.43|0
1649329340000|2022-04-07 11:02:20|426.06|423.66|426.06|423.66|426.06|423.66|426.06|423.66|0
1649329350000|2022-04-07 11:02:30|426.21|423.81|426.21|423.81|426.21|423.81|426.21|423.81|0
1649329360000|2022-04-07 11:02:40|426.06|423.66|426.51|424.11|426.66|424.26|426.06|423.66|0
1649329370000|2022-04-07 11:02:50|426.66|424.26|426.66|424.26|426.82|424.42|426.66|424.26|0
1649329380000|2022-04-07 11:03:00|426.97|424.57|427.27|424.87|427.27|424.87|426.97|424.57|0
1649329400000|2022-04-07 11:03:20|427.73|425.33|427.88|425.48|427.88|425.48|427.73|425.33|0
1649329410000|2022-04-07 11:03:30|427.58|425.18|427.73|425.33|427.73|425.33|427.58|425.18|0
1649329420000|2022-04-07 11:03:40|427.58|425.18|427.88|425.48|427.88|425.48|427.58|425.18|0
1649329430000|2022-04-07 11:03:50|427.96|425.56|428.03|425.63|428.03|425.63|427.88|425.48|0
1649329440000|2022-04-07 11:04:00|427.88|425.48|427.88|425.48|428.03|425.63|427.88|425.48|0
1649329450000|2022-04-07 11:04:10|428.03|425.63|428.03|425.63|428.03|425.63|428.03|425.63|0
1649329460000|2022-04-07 11:04:20|427.73|425.33|427.73|425.33|427.73|425.33|427.73|425.33|0
1649329470000|2022-04-07 11:04:30|427.88|425.48|427.88|425.48|427.88|425.48|427.88|425.48|0
1649329480000|2022-04-07 11:04:40|427.73|425.33|427.88|425.48|427.88|425.48|427.73|425.33|0
1649329490000|2022-04-07 11:04:50|427.73|425.33|427.57|425.17|427.73|425.33|427.57|425.17|0
1649329500000|2022-04-07 11:05:00|427.5|425.1|427.12|424.72|427.5|425.1|427.12|424.72|0
1649329510000|2022-04-07 11:05:10|427.27|424.87|427.27|424.87|427.27|424.87|427.27|424.87|0
1649329520000|2022-04-07 11:05:20|427.2|424.8|427.2|424.8|427.2|424.8|427.2|424.8|0
1649329530000|2022-04-07 11:05:30|427.12|424.72|427.12|424.72|427.12|424.72|427.12|424.72|0
1649329540000|2022-04-07 11:05:40|426.97|424.57|427.12|424.72|427.12|424.72|426.97|424.57|0
1649329550000|2022-04-07 11:05:50|427.05|424.65|427.27|424.87|427.27|424.87|427.05|424.65|0
1649329560000|2022-04-07 11:06:00|427.35|424.95|427.42|425.02|427.42|425.02|427.35|424.95|0
1649329570000|2022-04-07 11:06:10|427.57|425.17|427.57|425.17|427.57|425.17|427.57|425.17|0
1649329580000|2022-04-07 11:06:20|427.5|425.1|427.27|424.87|427.57|425.17|427.27|424.87|0
1649329590000|2022-04-07 11:06:30|427.42|425.02|427.42|425.02|427.42|425.02|427.42|425.02|0
1649329600000|2022-04-07 11:06:40|427.57|425.17|427.73|425.33|427.73|425.33|427.57|425.17|0
1649329610000|2022-04-07 11:06:50|427.57|425.17|427.57|425.17|427.57|425.17|427.57|425.17|0
1649329620000|2022-04-07 11:07:00|427.42|425.02|427.57|425.17|427.57|425.17|427.42|425.02|0
1649329630000|2022-04-07 11:07:10|427.65|425.25|427.42|425.02|427.65|425.25|427.42|425.02|0
1649329650000|2022-04-07 11:07:30|427.27|424.87|427.27|424.87|427.27|424.87|427.12|424.72|0
1649329660000|2022-04-07 11:07:40|427.12|424.72|426.59|424.19|427.27|424.87|426.59|424.19|0
1649329670000|2022-04-07 11:07:50|425.6|423.2|425.75|423.35|425.75|423.35|424.99|422.59|0
1649329680000|2022-04-07 11:08:00|425.45|423.05|424.62|422.22|425.53|423.13|424.62|422.22|0
1649329690000|2022-04-07 11:08:10|424.54|422.14|421.9|419.5|424.54|422.14|421.9|419.5|0
1649329700000|2022-04-07 11:08:20|421.37|418.97|421.52|419.12|422.43|420.03|421.37|418.97|0
1649329710000|2022-04-07 11:08:30|420.62|418.22|419.57|417.17|420.62|418.22|419.57|417.17|0
1649329720000|2022-04-07 11:08:40|420.32|417.92|420.02|417.62|420.32|417.92|419.57|417.17|0
1649329730000|2022-04-07 11:08:50|419.27|416.87|420.7|418.3|420.7|418.3|419.27|416.87|0
1649329740000|2022-04-07 11:09:00|420.02|417.62|421.07|418.67|421.07|418.67|420.02|417.62|0
1649329750000|2022-04-07 11:09:10|420.77|418.37|421.37|418.97|421.67|419.27|420.77|418.37|0
1649329760000|2022-04-07 11:09:20|421.22|418.82|421.82|419.42|422.88|420.48|421.22|418.82|0
1649329770000|2022-04-07 11:09:30|421.67|419.27|421.82|419.42|421.82|419.42|421.67|419.27|0
1649329780000|2022-04-07 11:09:40|423.03|420.63|425.9|423.5|425.9|423.5|423.03|420.63|0
1649329790000|2022-04-07 11:09:50|425.15|422.75|425.15|422.75|425.6|423.2|425.15|422.75|0
1649329800000|2022-04-07 11:10:00|425.38|422.98|424.99|422.59|425.68|423.28|424.84|422.44|0
1649329810000|2022-04-07 11:10:10|425.15|422.75|425.98|423.58|425.98|423.58|424.84|422.44|0
1649329820000|2022-04-07 11:10:20|425.83|423.43|426.13|423.73|426.21|423.81|425.75|423.35|0
1649329830000|2022-04-07 11:10:30|425.9|423.5|426.05|423.65|426.05|423.65|425.15|422.75|0
1649329840000|2022-04-07 11:10:40|425.9|423.5|425.6|423.2|426.05|423.65|425.6|423.2|0
1649329850000|2022-04-07 11:10:50|426.36|423.96|426.36|423.96|426.36|423.96|426.21|423.81|0
1649329860000|2022-04-07 11:11:00|426.51|424.11|426.05|423.65|426.51|424.11|425.75|423.35|0
1649329870000|2022-04-07 11:11:10|425.75|423.35|425.3|422.9|425.9|423.5|425.3|422.9|0
1649329880000|2022-04-07 11:11:20|425.45|423.05|425.45|423.05|425.53|423.13|425.45|423.05|0
1649329890000|2022-04-07 11:11:30|425.6|423.2|426.21|423.81|426.36|423.96|425.6|423.2|0
1649329900000|2022-04-07 11:11:40|425.75|423.35|425.45|423.05|425.75|423.35|425.45|423.05|0
1649329910000|2022-04-07 11:11:50|425.6|423.2|423.86|421.46|425.6|423.2|423.86|421.46|0
1649329920000|2022-04-07 11:12:00|423.63|421.23|423.03|420.63|423.63|421.23|423.03|420.63|0
1649329930000|2022-04-07 11:12:10|422.88|420.48|422.5|420.1|422.88|420.48|422.5|420.1|0
1649329940000|2022-04-07 11:12:20|422.8|420.4|422.73|420.33|422.88|420.48|422.73|420.33|0
1649329950000|2022-04-07 11:12:30|422.88|420.48|422.88|420.48|423.03|420.63|422.88|420.48|0
1649329960000|2022-04-07 11:12:40|423.11|420.71|422.88|420.48|423.11|420.71|422.8|420.4|0
1649329970000|2022-04-07 11:12:50|422.65|420.25|422.73|420.33|422.73|420.33|422.65|420.25|0
1649329980000|2022-04-07 11:13:00|422.42|420.02|422.88|420.48|422.88|420.48|422.42|420.02|0
1649329990000|2022-04-07 11:13:10|422.58|420.18|422.57|420.17|422.73|420.33|422.42|420.02|0
1649330000000|2022-04-07 11:13:20|422.73|420.33|422.96|420.56|422.96|420.56|422.57|420.17|0
1649330010000|2022-04-07 11:13:30|423.11|420.71|423.93|421.53|423.93|421.53|423.11|420.71|0
1649330020000|2022-04-07 11:13:40|424.39|421.99|424.31|421.91|424.39|421.99|424.24|421.84|0
1649330030000|2022-04-07 11:13:50|423.93|421.53|423.93|421.53|424.08|421.68|423.78|421.38|0
1649330040000|2022-04-07 11:14:00|424.08|421.68|424.08|421.68|424.08|421.68|424.08|421.68|0
1649330050000|2022-04-07 11:14:10|424.16|421.76|424.08|421.68|424.16|421.76|423.93|421.53|0
1649330060000|2022-04-07 11:14:20|423.93|421.53|424.01|421.61|424.08|421.68|423.93|421.53|0
1649330070000|2022-04-07 11:14:30|424.08|421.68|424.01|421.61|424.08|421.68|423.93|421.53|0
1649330080000|2022-04-07 11:14:40|424.08|421.68|423.18|420.78|424.08|421.68|423.18|420.78|0
1649330090000|2022-04-07 11:14:50|423.03|420.63|423.18|420.78|423.18|420.78|423.03|420.63|0
1649330100000|2022-04-07 11:15:00|423.33|420.93|423.63|421.23|423.63|421.23|423.18|420.78|0
1649330110000|2022-04-07 11:15:10|424.08|421.68|424.08|421.68|424.08|421.68|423.93|421.53|0
1649330120000|2022-04-07 11:15:20|423.93|421.53|423.93|421.53|424.08|421.68|423.93|421.53|0
1649330130000|2022-04-07 11:15:30|424.08|421.68|424.24|421.84|424.24|421.84|423.78|421.38|0
1649330140000|2022-04-07 11:15:40|424.08|421.68|424.08|421.68|424.08|421.68|424.08|421.68|0
1649330150000|2022-04-07 11:15:50|424.39|421.99|423.86|421.46|424.39|421.99|423.86|421.46|0
1649330160000|2022-04-07 11:16:00|423.93|421.53|423.93|421.53|424.01|421.61|423.93|421.53|0
1649330170000|2022-04-07 11:16:10|424.08|421.68|424.01|421.61|424.08|421.68|423.93|421.53|0
1649330180000|2022-04-07 11:16:20|423.93|421.53|424.24|421.84|424.31|421.91|423.93|421.53|0
1649330190000|2022-04-07 11:16:30|424.31|421.91|424.24|421.84|424.39|421.99|424.24|421.84|0
1649330200000|2022-04-07 11:16:40|424.39|421.99|424.24|421.84|424.39|421.99|424.24|421.84|0
1649330210000|2022-04-07 11:16:50|424.31|421.91|424.39|421.99|424.46|422.06|424.31|421.91|0
1649330220000|2022-04-07 11:17:00|425.07|422.67|424.99|422.59|425.07|422.67|424.84|422.44|0
1649330230000|2022-04-07 11:17:10|424.84|422.44|424.99|422.59|424.99|422.59|424.84|422.44|0
1649330240000|2022-04-07 11:17:20|425.14|422.74|425.14|422.74|425.14|422.74|425.14|422.74|0
1649330250000|2022-04-07 11:17:30|424.99|422.59|425.14|422.74|425.14|422.74|424.99|422.59|0
1649330260000|2022-04-07 11:17:40|424.92|422.52|424.92|422.52|424.92|422.52|424.84|422.44|0
1649330270000|2022-04-07 11:17:50|424.99|422.59|424.99|422.59|424.99|422.59|424.99|422.59|0
1649330280000|2022-04-07 11:18:00|425.14|422.74|425.07|422.67|425.14|422.74|424.99|422.59|0
1649330290000|2022-04-07 11:18:10|424.99|422.59|425.22|422.82|425.29|422.89|424.99|422.59|0
1649330300000|2022-04-07 11:18:20|425.29|422.89|425.29|422.89|425.29|422.89|425.29|422.89|0
1649330320000|2022-04-07 11:18:40|425.37|422.97|425.37|422.97|425.37|422.97|425.37|422.97|0
1649330330000|2022-04-07 11:18:50|425.29|422.89|425.45|423.05|425.52|423.12|425.29|422.89|0
1649330340000|2022-04-07 11:19:00|425.6|423.2|425.68|423.28|425.68|423.28|425.37|422.97|0
1649330350000|2022-04-07 11:19:10|425.75|423.35|425.75|423.35|425.75|423.35|425.68|423.28|0
1649330360000|2022-04-07 11:19:20|425.68|423.28|425.6|423.2|425.75|423.35|425.6|423.2|0
1649330370000|2022-04-07 11:19:30|425.75|423.35|425.75|423.35|425.75|423.35|425.68|423.28|0
1649330380000|2022-04-07 11:19:40|425.6|423.2|425.75|423.35|425.75|423.35|425.6|423.2|0
1649330390000|2022-04-07 11:19:50|425.68|423.28|425.83|423.43|425.83|423.43|425.6|423.2|0
1649330400000|2022-04-07 11:20:00|425.75|423.35|425.75|423.35|425.75|423.35|425.75|423.35|0
1649330410000|2022-04-07 11:20:10|425.6|423.2|425.68|423.28|425.68|423.28|425.6|423.2|0
1649330420000|2022-04-07 11:20:20|425.75|423.35|425.9|423.5|425.9|423.5|425.75|423.35|0
1649330430000|2022-04-07 11:20:30|425.83|423.43|426.2|423.8|426.2|423.8|425.83|423.43|0
1649330440000|2022-04-07 11:20:40|426.28|423.88|426.2|423.8|426.28|423.88|426.2|423.8|0
1649330450000|2022-04-07 11:20:50|426.05|423.65|426.2|423.8|426.35|423.95|426.05|423.65|0
1649330460000|2022-04-07 11:21:00|426.05|423.65|426.05|423.65|426.05|423.65|425.9|423.5|0
1649330470000|2022-04-07 11:21:10|426.2|423.8|426.2|423.8|426.2|423.8|426.2|423.8|0
1649330480000|2022-04-07 11:21:20|425.9|423.5|425.75|423.35|425.9|423.5|425.6|423.2|0
1649330490000|2022-04-07 11:21:30|425.83|423.43|425.75|423.35|425.83|423.43|425.75|423.35|0
1649330500000|2022-04-07 11:21:40|425.6|423.2|425.83|423.43|425.83|423.43|425.6|423.2|0
1649330510000|2022-04-07 11:21:50|425.75|423.35|425.75|423.35|425.9|423.5|425.75|423.35|0
1649330520000|2022-04-07 11:22:00|425.98|423.58|425.9|423.5|425.98|423.58|425.9|423.5|0
1649330530000|2022-04-07 11:22:10|425.6|423.2|425.67|423.27|425.75|423.35|425.6|423.2|0
1649330540000|2022-04-07 11:22:20|425.75|423.35|425.6|423.2|425.75|423.35|425.6|423.2|0
1649330550000|2022-04-07 11:22:30|425.67|423.27|425.75|423.35|425.75|423.35|425.67|423.27|0
1649330560000|2022-04-07 11:22:40|425.6|423.2|425.6|423.2|425.67|423.27|425.6|423.2|0
1649330570000|2022-04-07 11:22:50|425.9|423.5|425.75|423.35|425.9|423.5|425.75|423.35|0
1649330580000|2022-04-07 11:23:00|425.83|423.43|425.9|423.5|425.9|423.5|425.75|423.35|0
1649330590000|2022-04-07 11:23:10|425.98|423.58|426.13|423.73|426.13|423.73|425.98|423.58|0
1649330600000|2022-04-07 11:23:20|426.05|423.65|426.05|423.65|426.05|423.65|426.05|423.65|0
1649330610000|2022-04-07 11:23:30|425.83|423.43|425.9|423.5|425.9|423.5|425.83|423.43|0
1649330620000|2022-04-07 11:23:40|426.05|423.65|426.05|423.65|426.05|423.65|426.05|423.65|0
1649330630000|2022-04-07 11:23:50|426.2|423.8|426.2|423.8|426.2|423.8|426.2|423.8|0
1649330640000|2022-04-07 11:24:00|426.66|424.26|427.11|424.71|427.11|424.71|426.66|424.26|0
1649330650000|2022-04-07 11:24:10|427.26|424.86|427.11|424.71|427.26|424.86|426.96|424.56|0
1649330660000|2022-04-07 11:24:20|427.42|425.02|427.26|424.86|427.42|425.02|427.26|424.86|0
1649330670000|2022-04-07 11:24:30|427.57|425.17|427.57|425.17|427.57|425.17|427.57|425.17|0
1649330680000|2022-04-07 11:24:40|427.42|425.02|427.42|425.02|427.42|425.02|427.42|425.02|0
1649330690000|2022-04-07 11:24:50|427.26|424.86|427.72|425.32|427.72|425.32|427.26|424.86|0
1649330700000|2022-04-07 11:25:00|427.8|425.4|427.42|425.02|427.8|425.4|427.42|425.02|0
1649330710000|2022-04-07 11:25:10|427.57|425.17|427.57|425.17|427.57|425.17|427.57|425.17|0
1649330720000|2022-04-07 11:25:20|427.42|425.02|427.72|425.32|427.72|425.32|427.42|425.02|0
1649330730000|2022-04-07 11:25:30|427.57|425.17|427.65|425.25|427.65|425.25|427.57|425.17|0
1649330740000|2022-04-07 11:25:40|427.57|425.17|427.87|425.47|428.02|425.62|427.57|425.17|0
1649330750000|2022-04-07 11:25:50|428.18|425.78|427.87|425.47|428.18|425.78|427.87|425.47|0
1649330760000|2022-04-07 11:26:00|427.95|425.55|428.02|425.62|428.02|425.62|427.95|425.55|0
1649330770000|2022-04-07 11:26:10|428.33|425.93|428.63|426.23|428.63|426.23|428.33|425.93|0
1649330780000|2022-04-07 11:26:20|428.48|426.08|428.63|426.23|428.63|426.23|428.48|426.08|0
1649330790000|2022-04-07 11:26:30|428.78|426.38|428.48|426.08|428.78|426.38|428.48|426.08|0
1649330800000|2022-04-07 11:26:40|428.33|425.93|428.18|425.78|428.33|425.93|428.18|425.78|0
1649330810000|2022-04-07 11:26:50|428.33|425.93|428.33|425.93|428.33|425.93|428.33|425.93|0
1649330820000|2022-04-07 11:27:00|428.48|426.08|428.17|425.77|428.48|426.08|428.17|425.77|0
1649330840000|2022-04-07 11:27:20|428.33|425.93|428.33|425.93|428.33|425.93|428.33|425.93|0
1649330850000|2022-04-07 11:27:30|428.25|425.85|428.48|426.08|428.48|426.08|428.17|425.77|0
1649330860000|2022-04-07 11:27:40|428.33|425.93|428.33|425.93|428.33|425.93|428.33|425.93|0
1649330870000|2022-04-07 11:27:50|428.17|425.77|428.02|425.62|428.17|425.77|427.95|425.55|0
1649330880000|2022-04-07 11:28:00|427.87|425.47|427.72|425.32|427.87|425.47|427.72|425.32|0
1649330890000|2022-04-07 11:28:10|427.57|425.17|427.57|425.17|427.57|425.17|427.57|425.17|0
1649330910000|2022-04-07 11:28:30|427.72|425.32|427.87|425.47|427.87|425.47|427.72|425.32|0
1649330920000|2022-04-07 11:28:40|427.72|425.32|427.57|425.17|427.72|425.32|427.57|425.17|0
1649330940000|2022-04-07 11:29:00|427.72|425.32|428.02|425.62|428.02|425.62|427.72|425.32|0
1649330950000|2022-04-07 11:29:10|427.87|425.47|428.63|426.23|428.63|426.23|427.87|425.47|0
1649330960000|2022-04-07 11:29:20|428.56|426.16|428.63|426.23|428.63|426.23|428.56|426.16|0
1649330970000|2022-04-07 11:29:30|428.48|426.08|428.63|426.23|428.63|426.23|428.48|426.08|0
1649330990000|2022-04-07 11:29:50|428.48|426.08|428.48|426.08|428.48|426.08|428.48|426.08|0
1649331000000|2022-04-07 11:30:00|428.63|426.23|428.56|426.16|428.63|426.23|428.48|426.08|0
1649331010000|2022-04-07 11:30:10|428.48|426.08|428.41|426.01|428.48|426.08|428.41|426.01|0
1649331020000|2022-04-07 11:30:20|428.33|425.93|428.48|426.08|428.48|426.08|428.33|425.93|0
1649331030000|2022-04-07 11:30:30|428.17|425.77|427.87|425.47|428.17|425.77|427.72|425.32|0
1649331040000|2022-04-07 11:30:40|428.02|425.62|428.02|425.62|428.02|425.62|428.02|425.62|0
1649331050000|2022-04-07 11:30:50|427.87|425.47|427.34|424.94|428.17|425.77|427.34|424.94|0
1649331060000|2022-04-07 11:31:00|427.41|425.01|426.65|424.25|427.41|425.01|426.65|424.25|0
1649331070000|2022-04-07 11:31:10|426.5|424.1|426.35|423.95|426.5|424.1|426.35|423.95|0
1649331080000|2022-04-07 11:31:20|426.5|424.1|427.41|425.01|427.41|425.01|426.5|424.1|0
1649331090000|2022-04-07 11:31:30|427.95|425.55|428.02|425.62|428.02|425.62|427.87|425.47|0
1649331100000|2022-04-07 11:31:40|428.1|425.7|427.87|425.47|428.1|425.7|427.87|425.47|0
1649331110000|2022-04-07 11:31:50|427.57|425.17|427.26|424.86|427.72|425.32|427.26|424.86|0
1649331120000|2022-04-07 11:32:00|427.19|424.79|427.72|425.32|427.72|425.32|427.11|424.71|0
1649331130000|2022-04-07 11:32:10|427.56|425.16|427.72|425.32|427.72|425.32|427.56|425.16|0
1649331140000|2022-04-07 11:32:20|427.56|425.16|427.41|425.01|427.72|425.32|427.41|425.01|0
1649331150000|2022-04-07 11:32:30|427.56|425.16|427.87|425.47|427.87|425.47|427.56|425.16|0
1649331160000|2022-04-07 11:32:40|427.72|425.32|427.56|425.16|427.87|425.47|427.56|425.16|0
1649331170000|2022-04-07 11:32:50|427.41|425.01|427.56|425.16|427.56|425.16|427.41|425.01|0
1649331180000|2022-04-07 11:33:00|427.72|425.32|427.41|425.01|427.72|425.32|427.41|425.01|0
1649331190000|2022-04-07 11:33:10|427.56|425.16|427.87|425.47|427.87|425.47|427.56|425.16|0
1649331200000|2022-04-07 11:33:20|427.8|425.4|427.8|425.4|427.87|425.47|427.72|425.32|0
1649331210000|2022-04-07 11:33:30|427.87|425.47|428.25|425.85|428.25|425.85|427.87|425.47|0
1649331220000|2022-04-07 11:33:40|428.17|425.77|428.32|425.92|428.32|425.92|428.17|425.77|0
1649331230000|2022-04-07 11:33:50|428.17|425.77|428.17|425.77|428.17|425.77|428.02|425.62|0
1649331240000|2022-04-07 11:34:00|428.48|426.08|428.78|426.38|428.78|426.38|428.48|426.08|0
1649331250000|2022-04-07 11:34:10|429.39|426.99|429.7|427.3|429.7|427.3|429.39|426.99|0
1649331260000|2022-04-07 11:34:20|429.39|426.99|429.39|426.99|429.39|426.99|429.39|426.99|0
1649331270000|2022-04-07 11:34:30|429.54|427.14|429.54|427.14|430|427.6|429.54|427.14|0
1649331290000|2022-04-07 11:34:50|429.09|426.69|428.93|426.53|429.09|426.69|428.93|426.53|0
1649331300000|2022-04-07 11:35:00|429.09|426.69|429.54|427.14|429.54|427.14|429.09|426.69|0
1649331310000|2022-04-07 11:35:10|429.7|427.3|429.7|427.3|429.7|427.3|429.54|427.14|0
1649331320000|2022-04-07 11:35:20|429.54|427.14|429.69|427.29|429.69|427.29|429.54|427.14|0
1649331330000|2022-04-07 11:35:30|429.54|427.14|429.54|427.14|429.54|427.14|429.39|426.99|0
1649331340000|2022-04-07 11:35:40|429.69|427.29|430|427.6|430|427.6|429.69|427.29|0
1649331350000|2022-04-07 11:35:50|429.54|427.14|429.85|427.45|429.85|427.45|429.54|427.14|0
1649331360000|2022-04-07 11:36:00|429.54|427.14|429.62|427.22|429.69|427.29|429.54|427.14|0
1649331370000|2022-04-07 11:36:10|429.69|427.29|429.69|427.29|429.85|427.45|429.69|427.29|0
1649331380000|2022-04-07 11:36:20|429.39|426.99|429.39|426.99|429.39|426.99|429.39|426.99|0
1649331390000|2022-04-07 11:36:30|429.24|426.84|429.39|426.99|429.39|426.99|429.24|426.84|0
1649331400000|2022-04-07 11:36:40|429.24|426.84|429.01|426.61|429.24|426.84|429.01|426.61|0
1649331410000|2022-04-07 11:36:50|428.93|426.53|429.01|426.61|429.08|426.68|428.93|426.53|0
1649331420000|2022-04-07 11:37:00|428.93|426.53|428.93|426.53|428.93|426.53|428.78|426.38|0
1649331430000|2022-04-07 11:37:10|428.78|426.38|428.63|426.23|428.78|426.38|428.63|426.23|0
1649331440000|2022-04-07 11:37:20|428.71|426.31|428.63|426.23|428.78|426.38|428.48|426.08|0
1649331450000|2022-04-07 11:37:30|428.48|426.08|428.63|426.23|428.63|426.23|428.48|426.08|0
1649331460000|2022-04-07 11:37:40|428.48|426.08|428.32|425.92|428.55|426.15|428.32|425.92|0
1649331470000|2022-04-07 11:37:50|428.17|425.77|428.17|425.77|428.17|425.77|428.17|425.77|0
1649331480000|2022-04-07 11:38:00|428.32|425.92|428.48|426.08|428.48|426.08|428.32|425.92|0
1649331490000|2022-04-07 11:38:10|428.93|426.53|428.93|426.53|428.93|426.53|428.93|426.53|0
1649331500000|2022-04-07 11:38:20|428.78|426.38|429.08|426.68|429.08|426.68|428.78|426.38|0
1649331510000|2022-04-07 11:38:30|429.24|426.84|428.78|426.38|429.24|426.84|428.78|426.38|0
1649331520000|2022-04-07 11:38:40|428.93|426.53|428.78|426.38|428.93|426.53|428.78|426.38|0
1649331530000|2022-04-07 11:38:50|428.63|426.23|428.71|426.31|428.71|426.31|428.48|426.08|0
1649331540000|2022-04-07 11:39:00|428.78|426.38|428.78|426.38|428.78|426.38|428.63|426.23|0
1649331550000|2022-04-07 11:39:10|428.93|426.53|429.16|426.76|429.24|426.84|428.93|426.53|0
1649331560000|2022-04-07 11:39:20|429.24|426.84|429.39|426.99|429.39|426.99|429.16|426.76|0
1649331570000|2022-04-07 11:39:30|429.54|427.14|429.69|427.29|429.69|427.29|429.54|427.14|0
1649331580000|2022-04-07 11:39:40|429.54|427.14|429.39|426.99|429.54|427.14|429.39|426.99|0
1649331590000|2022-04-07 11:39:50|429.32|426.92|429.54|427.14|429.54|427.14|429.32|426.92|0
1649331600000|2022-04-07 11:40:00|429.39|426.99|429.54|427.14|429.54|427.14|429.32|426.92|0
1649331610000|2022-04-07 11:40:10|429.47|427.07|429.69|427.29|429.69|427.29|429.47|427.07|0
1649331620000|2022-04-07 11:40:20|429.85|427.45|430|427.6|430|427.6|429.85|427.45|0
1649331630000|2022-04-07 11:40:30|429.85|427.45|429.69|427.29|429.85|427.45|429.24|426.84|0
1649331640000|2022-04-07 11:40:40|429.54|427.14|429.39|426.99|429.54|427.14|429.39|426.99|0
1649331650000|2022-04-07 11:40:50|429.24|426.84|429.54|427.14|429.54|427.14|429.24|426.84|0
1649331660000|2022-04-07 11:41:00|429.08|426.68|429.24|426.84|429.24|426.84|429.01|426.61|0
1649331670000|2022-04-07 11:41:10|429.08|426.68|429.01|426.61|429.08|426.68|429.01|426.61|0
1649331680000|2022-04-07 11:41:20|428.93|426.53|427.94|425.54|429.01|426.61|427.94|425.54|0
1649331690000|2022-04-07 11:41:30|428.85|426.45|429|426.6|429|426.6|428.69|426.29|0
1649331700000|2022-04-07 11:41:40|428.85|426.45|428.54|426.14|428.85|426.45|428.39|425.99|0
1649331710000|2022-04-07 11:41:50|428.47|426.07|428.39|425.99|428.47|426.07|428.39|425.99|0
1649331720000|2022-04-07 11:42:00|429.08|426.68|428.54|426.14|429.08|426.68|428.54|426.14|0
1649331730000|2022-04-07 11:42:10|428.39|425.99|428.69|426.29|428.85|426.45|428.39|425.99|0
1649331740000|2022-04-07 11:42:20|428.77|426.37|428.69|426.29|428.85|426.45|428.69|426.29|0
1649331750000|2022-04-07 11:42:30|428.85|426.45|428.85|426.45|428.85|426.45|428.85|426.45|0
1649331760000|2022-04-07 11:42:40|428.62|426.22|428.69|426.29|428.69|426.29|428.62|426.22|0
1649331770000|2022-04-07 11:42:50|428.54|426.14|428.39|425.99|428.54|426.14|428.39|425.99|0
1649331780000|2022-04-07 11:43:00|428.24|425.84|428.47|426.07|428.47|426.07|428.24|425.84|0
1649331790000|2022-04-07 11:43:10|428.39|425.99|428.62|426.22|428.62|426.22|428.39|425.99|0
1649331800000|2022-04-07 11:43:20|428.77|426.37|428.54|426.14|428.85|426.45|428.54|426.14|0
1649331810000|2022-04-07 11:43:30|428.62|426.22|428.47|426.07|428.62|426.22|428.39|425.99|0
1649331820000|2022-04-07 11:43:40|428.62|426.22|428.47|426.07|428.62|426.22|428.47|426.07|0
1649331830000|2022-04-07 11:43:50|428.62|426.22|428.77|426.37|428.77|426.37|428.54|426.14|0
1649331840000|2022-04-07 11:44:00|428.69|426.29|428.54|426.14|428.69|426.29|428.54|426.14|0
1649331850000|2022-04-07 11:44:10|428.69|426.29|428.54|426.14|428.69|426.29|428.54|426.14|0
1649331860000|2022-04-07 11:44:20|428.69|426.29|428.69|426.29|428.69|426.29|428.54|426.14|0
1649331870000|2022-04-07 11:44:30|428.54|426.14|428.54|426.14|428.54|426.14|428.47|426.07|0
1649331880000|2022-04-07 11:44:40|428.62|426.22|428.62|426.22|428.62|426.22|428.54|426.14|0
1649331890000|2022-04-07 11:44:50|428.69|426.29|428.54|426.14|428.69|426.29|428.54|426.14|0
1649331900000|2022-04-07 11:45:00|428.69|426.29|428.69|426.29|428.69|426.29|428.54|426.14|0
1649331920000|2022-04-07 11:45:20|428.84|426.44|428.69|426.29|428.84|426.44|428.69|426.29|0
1649331930000|2022-04-07 11:45:30|428.84|426.44|428.92|426.52|428.92|426.52|428.84|426.44|0
1649331940000|2022-04-07 11:45:40|429.45|427.05|429.38|426.98|429.61|427.21|429.3|426.9|0
1649331950000|2022-04-07 11:45:50|429.3|426.9|429.45|427.05|429.45|427.05|429.3|426.9|0
1649331960000|2022-04-07 11:46:00|429.61|427.21|429.68|427.28|429.68|427.28|429.61|427.21|0
1649331970000|2022-04-07 11:46:10|429.6|427.2|429.15|426.75|429.6|427.2|429.15|426.75|0
1649331980000|2022-04-07 11:46:20|429.08|426.68|429.15|426.75|429.15|426.75|429|426.6|0
1649331990000|2022-04-07 11:46:30|429.3|426.9|429.15|426.75|429.3|426.9|429.15|426.75|0
1649332000000|2022-04-07 11:46:40|429|426.6|429.23|426.83|429.23|426.83|429|426.6|0
1649332010000|2022-04-07 11:46:50|429.08|426.68|429|426.6|429.08|426.68|429|426.6|0
1649332020000|2022-04-07 11:47:00|428.77|426.37|428.69|426.29|428.84|426.44|428.69|426.29|0
1649332030000|2022-04-07 11:47:10|428.54|426.14|427.86|425.46|428.54|426.14|427.86|425.46|0
1649332040000|2022-04-07 11:47:20|428.08|425.68|429|426.6|429|426.6|428.08|425.68|0
1649332050000|2022-04-07 11:47:30|428.92|426.52|429|426.6|429|426.6|428.84|426.44|0
1649332060000|2022-04-07 11:47:40|429.15|426.75|428.69|426.29|429.15|426.75|428.69|426.29|0
1649332070000|2022-04-07 11:47:50|428.84|426.44|428.84|426.44|428.84|426.44|428.69|426.29|0
1649332080000|2022-04-07 11:48:00|429|426.6|429.07|426.67|429.15|426.75|429|426.6|0
1649332090000|2022-04-07 11:48:10|429.15|426.75|429.15|426.75|429.15|426.75|429|426.6|0
1649332100000|2022-04-07 11:48:20|429.45|427.05|429.3|426.9|429.45|427.05|429.3|426.9|0
1649332110000|2022-04-07 11:48:30|429.23|426.83|429.15|426.75|429.23|426.83|429.15|426.75|0
1649332120000|2022-04-07 11:48:40|429.3|426.9|429.3|426.9|429.3|426.9|429.3|426.9|0
1649332130000|2022-04-07 11:48:50|429|426.6|429.6|427.2|429.6|427.2|429|426.6|0
1649332140000|2022-04-07 11:49:00|429.45|427.05|429.45|427.05|429.45|427.05|429.45|427.05|0
1649332150000|2022-04-07 11:49:10|429.6|427.2|429.6|427.2|429.6|427.2|429.45|427.05|0
1649332160000|2022-04-07 11:49:20|429.3|426.9|429.3|426.9|429.3|426.9|429.3|426.9|0
1649332170000|2022-04-07 11:49:30|429.6|427.2|429.45|427.05|429.6|427.2|429.45|427.05|0
1649332180000|2022-04-07 11:49:40|429.3|426.9|429.45|427.05|429.45|427.05|429.3|426.9|0
1649332190000|2022-04-07 11:49:50|429.3|426.9|429.15|426.75|429.3|426.9|429.15|426.75|0
1649332200000|2022-04-07 11:50:00|429.3|426.9|429.91|427.51|429.91|427.51|429.3|426.9|0
1649332210000|2022-04-07 11:50:10|430.06|427.66|430.06|427.66|430.21|427.81|430.06|427.66|0
1649332220000|2022-04-07 11:50:20|429.91|427.51|429.76|427.36|429.91|427.51|429.76|427.36|0
1649332230000|2022-04-07 11:50:30|429.45|427.05|429.45|427.05|429.45|427.05|429.45|427.05|0
1649332250000|2022-04-07 11:50:50|429.76|427.36|429.76|427.36|429.76|427.36|429.76|427.36|0
1649332260000|2022-04-07 11:51:00|429.91|427.51|429.6|427.2|429.91|427.51|429.6|427.2|0
1649332270000|2022-04-07 11:51:10|429.76|427.36|429.76|427.36|429.76|427.36|429.76|427.36|0
1649332290000|2022-04-07 11:51:30|429.6|427.2|429.6|427.2|429.6|427.2|429.6|427.2|0
1649332300000|2022-04-07 11:51:40|429.76|427.36|429.6|427.2|429.76|427.36|429.6|427.2|0
1649332310000|2022-04-07 11:51:50|429.45|427.05|429.45|427.05|429.45|427.05|429.45|427.05|0
1649332320000|2022-04-07 11:52:00|429.68|427.28|429.68|427.28|429.68|427.28|429.6|427.2|0
1649332330000|2022-04-07 11:52:10|429.76|427.36|429.6|427.2|429.76|427.36|429.6|427.2|0
1649332340000|2022-04-07 11:52:20|429.45|427.05|429.38|426.98|429.45|427.05|429.38|426.98|0
1649332350000|2022-04-07 11:52:30|429.3|426.9|429.3|426.9|429.3|426.9|429.15|426.75|0
1649332360000|2022-04-07 11:52:40|429.45|427.05|429.3|426.9|429.45|427.05|429.3|426.9|0
1649332370000|2022-04-07 11:52:50|429.15|426.75|429.15|426.75|429.15|426.75|429.15|426.75|0
1649332380000|2022-04-07 11:53:00|429.23|426.83|429.15|426.75|429.3|426.9|429.15|426.75|0
1649332390000|2022-04-07 11:53:10|429.3|426.9|429.3|426.9|429.3|426.9|429.3|426.9|0
1649332400000|2022-04-07 11:53:20|429.15|426.75|428.84|426.44|429.15|426.75|428.84|426.44|0
1649332410000|2022-04-07 11:53:30|428.69|426.29|428.99|426.59|428.99|426.59|428.69|426.29|0
1649332430000|2022-04-07 11:53:50|429.07|426.67|429.3|426.9|429.3|426.9|429.07|426.67|0
1649332440000|2022-04-07 11:54:00|429.15|426.75|429.15|426.75|429.15|426.75|429.15|426.75|0
1649332460000|2022-04-07 11:54:20|428.99|426.59|428.99|426.59|428.99|426.59|428.92|426.52|0
1649332470000|2022-04-07 11:54:30|429.15|426.75|429.15|426.75|429.15|426.75|429.15|426.75|0
1649332480000|2022-04-07 11:54:40|429.3|426.9|429.38|426.98|429.38|426.98|429.3|426.9|0
1649332490000|2022-04-07 11:54:50|429.3|426.9|429.45|427.05|429.45|427.05|429.3|426.9|0
1649332500000|2022-04-07 11:55:00|429.3|426.9|429.45|427.05|429.45|427.05|429.3|426.9|0
1649332510000|2022-04-07 11:55:10|429.38|426.98|429.45|427.05|429.45|427.05|429.38|426.98|0
1649332520000|2022-04-07 11:55:20|429.38|426.98|429.38|426.98|429.38|426.98|429.3|426.9|0
1649332530000|2022-04-07 11:55:30|429.3|426.9|429.45|427.05|429.45|427.05|429.3|426.9|0
1649332540000|2022-04-07 11:55:40|429.3|426.9|429.45|427.05|429.45|427.05|429.3|426.9|0
1649332550000|2022-04-07 11:55:50|429.3|426.9|429.45|427.05|429.53|427.13|429.3|426.9|0
1649332560000|2022-04-07 11:56:00|429.38|426.98|429.3|426.9|429.45|427.05|429.3|426.9|0
1649332570000|2022-04-07 11:56:10|429.45|427.05|429.22|426.82|429.45|427.05|429.22|426.82|0
1649332580000|2022-04-07 11:56:20|429.14|426.74|429.3|426.9|429.3|426.9|429.14|426.74|0
1649332610000|2022-04-07 11:56:50|429.22|426.82|429.22|426.82|429.22|426.82|429.22|426.82|0
1649332620000|2022-04-07 11:57:00|429.3|426.9|429.3|426.9|429.6|427.2|429.3|426.9|0
1649332640000|2022-04-07 11:57:20|429.22|426.82|428.99|426.59|429.22|426.82|428.99|426.59|0
1649332650000|2022-04-07 11:57:30|428.84|426.44|428.54|426.14|428.84|426.44|428.54|426.14|0
1649332660000|2022-04-07 11:57:40|428.62|426.22|428.69|426.29|428.69|426.29|428.62|426.22|0
1649332670000|2022-04-07 11:57:50|428.92|426.52|428.99|426.59|429.14|426.74|428.84|426.44|0
1649332680000|2022-04-07 11:58:00|428.84|426.44|428.99|426.59|428.99|426.59|428.84|426.44|0
1649332690000|2022-04-07 11:58:10|428.92|426.52|428.84|426.44|428.92|426.52|428.84|426.44|0
1649332700000|2022-04-07 11:58:20|428.69|426.29|428.54|426.14|428.69|426.29|428.54|426.14|0
1649332710000|2022-04-07 11:58:30|428.38|425.98|428.38|425.98|428.38|425.98|428.23|425.83|0
1649332720000|2022-04-07 11:58:40|428.23|425.83|428.38|425.98|428.38|425.98|428.23|425.83|0
1649332730000|2022-04-07 11:58:50|428.23|425.83|428.08|425.68|428.23|425.83|428.08|425.68|0
1649332740000|2022-04-07 11:59:00|427.93|425.53|427.78|425.38|427.93|425.53|427.78|425.38|0
1649332750000|2022-04-07 11:59:10|427.93|425.53|427.93|425.53|427.93|425.53|427.78|425.38|0
1649332760000|2022-04-07 11:59:20|428.01|425.61|428.08|425.68|428.08|425.68|428.01|425.61|0
1649332770000|2022-04-07 11:59:30|428.23|425.83|428.23|425.83|428.23|425.83|428.08|425.68|0
1649332780000|2022-04-07 11:59:40|428.31|425.91|428.23|425.83|428.31|425.91|428.23|425.83|0
1649332790000|2022-04-07 11:59:50|428.08|425.68|427.93|425.53|428.08|425.68|427.93|425.53|0
1649332800000|2022-04-07 12:00:00|428.08|425.68|427.93|425.53|428.08|425.68|427.78|425.38|0
1649332810000|2022-04-07 12:00:10|427.78|425.38|428.38|425.98|428.38|425.98|427.78|425.38|0
1649332820000|2022-04-07 12:00:20|428.46|426.06|428.23|425.83|428.46|426.06|428.23|425.83|0
1649332830000|2022-04-07 12:00:30|428.16|425.76|427.93|425.53|428.16|425.76|427.93|425.53|0
1649332840000|2022-04-07 12:00:40|427.78|425.38|427.93|425.53|427.93|425.53|427.78|425.38|0
1649332850000|2022-04-07 12:00:50|427.78|425.38|427.78|425.38|427.78|425.38|427.47|425.07|0
1649332860000|2022-04-07 12:01:00|427.7|425.3|427.62|425.22|427.7|425.3|427.62|425.22|0
1649332880000|2022-04-07 12:01:20|427.78|425.38|427.78|425.38|427.78|425.38|427.78|425.38|0
1649332890000|2022-04-07 12:01:30|427.85|425.45|427.78|425.38|427.85|425.45|427.78|425.38|0
1649332900000|2022-04-07 12:01:40|427.93|425.53|427.93|425.53|427.93|425.53|427.93|425.53|0
1649332910000|2022-04-07 12:01:50|427.85|425.45|428.01|425.61|428.01|425.61|427.78|425.38|0
1649332920000|2022-04-07 12:02:00|428.08|425.68|428.08|425.68|428.23|425.83|428.08|425.68|0
1649332930000|2022-04-07 12:02:10|428.01|425.61|428.69|426.29|428.69|426.29|428.01|425.61|0
1649332940000|2022-04-07 12:02:20|428.77|426.37|428.99|426.59|428.99|426.59|428.77|426.37|0
1649332960000|2022-04-07 12:02:40|429.14|426.74|429.14|426.74|429.14|426.74|429.14|426.74|0
1649332970000|2022-04-07 12:02:50|428.99|426.59|429.14|426.74|429.14|426.74|428.99|426.59|0
1649332980000|2022-04-07 12:03:00|428.99|426.59|429.29|426.89|429.29|426.89|428.99|426.59|0
1649333000000|2022-04-07 12:03:20|429.45|427.05|429.45|427.05|429.45|427.05|429.29|426.89|0
1649333010000|2022-04-07 12:03:30|429.29|426.89|429.29|426.89|429.29|426.89|429.29|426.89|0
1649333020000|2022-04-07 12:03:40|429.14|426.74|429.45|427.05|429.45|427.05|429.14|426.74|0
1649333030000|2022-04-07 12:03:50|429.6|427.2|429.6|427.2|429.6|427.2|429.6|427.2|0
1649333040000|2022-04-07 12:04:00|429.75|427.35|429.6|427.2|429.75|427.35|429.6|427.2|0
1649333060000|2022-04-07 12:04:20|429.75|427.35|430.06|427.66|430.06|427.66|429.75|427.35|0
1649333070000|2022-04-07 12:04:30|430.21|427.81|430.36|427.96|430.36|427.96|430.21|427.81|0
1649333080000|2022-04-07 12:04:40|430.51|428.11|431.12|428.72|431.12|428.72|430.51|428.11|0
1649333090000|2022-04-07 12:04:50|430.97|428.57|431.58|429.18|431.58|429.18|430.97|428.57|0
1649333100000|2022-04-07 12:05:00|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1649333110000|2022-04-07 12:05:10|431.43|429.03|431.05|428.65|431.43|429.03|431.05|428.65|0
1649333120000|2022-04-07 12:05:20|431.12|428.72|430.97|428.57|431.12|428.72|430.97|428.57|0
1649333130000|2022-04-07 12:05:30|430.9|428.5|430.97|428.57|430.97|428.57|430.9|428.5|0
1649333140000|2022-04-07 12:05:40|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1649333150000|2022-04-07 12:05:50|431.43|429.03|431.27|428.87|431.43|429.03|431.27|428.87|0
1649333160000|2022-04-07 12:06:00|431.12|428.72|430.97|428.57|431.12|428.72|430.97|428.57|0
1649333170000|2022-04-07 12:06:10|431.12|428.72|430.97|428.57|431.12|428.72|430.97|428.57|0
1649333180000|2022-04-07 12:06:20|431.05|428.65|430.97|428.57|431.05|428.65|430.82|428.42|0
1649333190000|2022-04-07 12:06:30|431.12|428.72|431.12|428.72|431.12|428.72|431.12|428.72|0
1649333200000|2022-04-07 12:06:40|431.27|428.87|431.2|428.8|431.27|428.87|431.2|428.8|0
1649333210000|2022-04-07 12:06:50|431.27|428.87|431.12|428.72|431.27|428.87|431.12|428.72|0
1649333220000|2022-04-07 12:07:00|430.97|428.57|431.12|428.72|431.12|428.72|430.97|428.57|0
1649333230000|2022-04-07 12:07:10|431.27|428.87|431.27|428.87|431.27|428.87|431.12|428.72|0
1649333240000|2022-04-07 12:07:20|431.43|429.03|431.27|428.87|431.43|429.03|431.27|428.87|0
1649333250000|2022-04-07 12:07:30|431.12|428.72|431.27|428.87|431.27|428.87|431.12|428.72|0
1649333260000|2022-04-07 12:07:40|431.2|428.8|431.12|428.72|431.27|428.87|431.12|428.72|0
1649333270000|2022-04-07 12:07:50|431.27|428.87|431.27|428.87|431.35|428.95|431.27|428.87|0
1649333290000|2022-04-07 12:08:10|431.43|429.03|431.43|429.03|431.43|429.03|431.27|428.87|0
1649333300000|2022-04-07 12:08:20|431.27|428.87|431.43|429.03|431.58|429.18|431.27|428.87|0
1649333320000|2022-04-07 12:08:40|431.58|429.18|431.43|429.03|431.58|429.18|431.43|429.03|0
1649333330000|2022-04-07 12:08:50|431.58|429.18|431.58|429.18|431.58|429.18|431.43|429.03|0
1649333340000|2022-04-07 12:09:00|432.04|429.64|432.19|429.79|432.19|429.79|432.04|429.64|0
1649333350000|2022-04-07 12:09:10|432.34|429.94|431.88|429.48|432.34|429.94|431.88|429.48|0
1649333360000|2022-04-07 12:09:20|431.73|429.33|431.27|428.87|431.73|429.33|431.27|428.87|0
1649333370000|2022-04-07 12:09:30|431.43|429.03|431.43|429.03|431.43|429.03|431.43|429.03|0
1649333380000|2022-04-07 12:09:40|431.35|428.95|431.27|428.87|431.43|429.03|431.27|428.87|0
1649333390000|2022-04-07 12:09:50|431.35|428.95|431.35|428.95|431.35|428.95|431.27|428.87|0
1649333400000|2022-04-07 12:10:00|431.43|429.03|431.43|429.03|431.5|429.1|431.43|429.03|0
1649333410000|2022-04-07 12:10:10|431.27|428.87|431.12|428.72|431.27|428.87|431.12|428.72|0
1649333420000|2022-04-07 12:10:20|430.97|428.57|431.27|428.87|431.27|428.87|430.97|428.57|0
1649333430000|2022-04-07 12:10:30|431.42|429.02|431.73|429.33|431.73|429.33|431.42|429.02|0
1649333440000|2022-04-07 12:10:40|431.58|429.18|431.42|429.02|431.58|429.18|431.42|429.02|0
1649333450000|2022-04-07 12:10:50|431.35|428.95|431.42|429.02|431.42|429.02|431.27|428.87|0
1649333460000|2022-04-07 12:11:00|431.27|428.87|431.5|429.1|431.5|429.1|431.27|428.87|0
1649333470000|2022-04-07 12:11:10|431.73|429.33|431.43|429.03|432.19|429.79|431.43|429.03|0
1649333480000|2022-04-07 12:11:20|432.15|429.75|432.15|429.75|432.15|429.75|432.15|429.75|0
1649333490000|2022-04-07 12:11:30|431.99|429.59|432.15|429.75|432.15|429.75|431.99|429.59|0
1649333500000|2022-04-07 12:11:40|432.22|429.82|432.3|429.9|432.3|429.9|432.14|429.74|0
1649333510000|2022-04-07 12:11:50|432.14|429.74|432.91|430.51|432.91|430.51|432.14|429.74|0
1649333520000|2022-04-07 12:12:00|433.06|430.66|433.06|430.66|433.06|430.66|432.91|430.51|0
1649333530000|2022-04-07 12:12:10|433.22|430.82|433.22|430.82|433.22|430.82|433.06|430.66|0
1649333540000|2022-04-07 12:12:20|433.14|430.74|433.22|430.82|433.22|430.82|433.14|430.74|0
1649333550000|2022-04-07 12:12:30|433.06|430.66|433.22|430.82|433.22|430.82|432.76|430.36|0
1649333560000|2022-04-07 12:12:40|433.37|430.97|433.06|430.66|433.37|430.97|433.06|430.66|0
1649333570000|2022-04-07 12:12:50|433.22|430.82|433.21|430.81|433.22|430.82|433.14|430.74|0
1649333580000|2022-04-07 12:13:00|433.37|430.97|433.06|430.66|433.37|430.97|433.06|430.66|0
1649333590000|2022-04-07 12:13:10|432.99|430.59|432.91|430.51|432.99|430.59|432.76|430.36|0
1649333600000|2022-04-07 12:13:20|432.84|430.44|432.6|430.2|432.84|430.44|432.6|430.2|0
1649333610000|2022-04-07 12:13:30|432.45|430.05|432.45|430.05|432.6|430.2|432.45|430.05|0
1649333620000|2022-04-07 12:13:40|432.6|430.2|432.6|430.2|432.6|430.2|432.6|430.2|0
1649333630000|2022-04-07 12:13:50|432.76|430.36|432.76|430.36|432.76|430.36|432.76|430.36|0
1649333640000|2022-04-07 12:14:00|432.6|430.2|432.45|430.05|432.68|430.28|432.45|430.05|0
1649333650000|2022-04-07 12:14:10|432.76|430.36|432.76|430.36|432.91|430.51|432.76|430.36|0
1649333670000|2022-04-07 12:14:30|432.6|430.2|432.6|430.2|432.6|430.2|432.45|430.05|0
1649333680000|2022-04-07 12:14:40|432.76|430.36|433.06|430.66|433.06|430.66|432.76|430.36|0
1649333690000|2022-04-07 12:14:50|433.21|430.81|433.21|430.81|433.37|430.97|433.21|430.81|0
1649333700000|2022-04-07 12:15:00|433.67|431.27|433.52|431.12|433.67|431.27|433.52|431.12|0
1649333710000|2022-04-07 12:15:10|433.37|430.97|433.37|430.97|433.37|430.97|433.37|430.97|0
1649333720000|2022-04-07 12:15:20|433.21|430.81|433.21|430.81|433.37|430.97|433.21|430.81|0
1649333730000|2022-04-07 12:15:30|433.06|430.66|433.21|430.81|433.21|430.81|433.06|430.66|0
1649333740000|2022-04-07 12:15:40|433.37|430.97|433.21|430.81|433.37|430.97|433.21|430.81|0
1649333750000|2022-04-07 12:15:50|433.29|430.89|433.52|431.12|433.52|431.12|433.21|430.81|0
1649333760000|2022-04-07 12:16:00|433.37|430.97|433.83|431.43|433.83|431.43|433.37|430.97|0
1649333770000|2022-04-07 12:16:10|433.67|431.27|433.75|431.35|433.75|431.35|433.67|431.27|0
1649333780000|2022-04-07 12:16:20|433.67|431.27|433.98|431.58|434.13|431.73|433.67|431.27|0
1649333790000|2022-04-07 12:16:30|434.13|431.73|434.75|432.35|434.75|432.35|434.13|431.73|0
1649333800000|2022-04-07 12:16:40|434.44|432.04|433.98|431.58|434.44|432.04|433.98|431.58|0
1649333810000|2022-04-07 12:16:50|434.13|431.73|433.98|431.58|434.13|431.73|433.98|431.58|0
1649333820000|2022-04-07 12:17:00|433.83|431.43|433.98|431.58|433.98|431.58|433.83|431.43|0
1649333830000|2022-04-07 12:17:10|433.83|431.43|433.98|431.58|433.98|431.58|433.83|431.43|0
1649333840000|2022-04-07 12:17:20|434.13|431.73|434.44|432.04|434.59|432.19|434.13|431.73|0
1649333850000|2022-04-07 12:17:30|434.13|431.73|434.13|431.73|434.13|431.73|433.98|431.58|0
1649333860000|2022-04-07 12:17:40|434.21|431.81|434.29|431.89|434.29|431.89|434.21|431.81|0
1649333870000|2022-04-07 12:17:50|434.75|432.35|433.67|431.27|434.75|432.35|433.67|431.27|0
1649333880000|2022-04-07 12:18:00|433.52|431.12|433.21|430.81|433.52|431.12|433.06|430.66|0
1649333890000|2022-04-07 12:18:10|432.91|430.51|432.91|430.51|433.06|430.66|432.91|430.51|0
1649333900000|2022-04-07 12:18:20|433.06|430.66|432.75|430.35|433.06|430.66|432.75|430.35|0
1649333910000|2022-04-07 12:18:30|432.83|430.43|432.75|430.35|432.91|430.51|432.75|430.35|0
1649333930000|2022-04-07 12:18:50|432.91|430.51|433.06|430.66|433.06|430.66|432.91|430.51|0
1649333940000|2022-04-07 12:19:00|433.21|430.81|432.91|430.51|433.29|430.89|432.91|430.51|0
1649333950000|2022-04-07 12:19:10|433.06|430.66|433.21|430.81|433.21|430.81|433.06|430.66|0
1649333960000|2022-04-07 12:19:20|433.37|430.97|433.06|430.66|433.37|430.97|433.06|430.66|0
1649333970000|2022-04-07 12:19:30|432.91|430.51|432.91|430.51|432.91|430.51|432.75|430.35|0
1649333980000|2022-04-07 12:19:40|432.6|430.2|432.45|430.05|432.75|430.35|432.45|430.05|0
1649334000000|2022-04-07 12:20:00|432.6|430.2|432.45|430.05|432.6|430.2|432.45|430.05|0
1649334010000|2022-04-07 12:20:10|432.6|430.2|432.29|429.89|432.6|430.2|432.29|429.89|0
1649334020000|2022-04-07 12:20:20|432.37|429.97|432.37|429.97|432.37|429.97|432.37|429.97|0
1649334030000|2022-04-07 12:20:30|432.14|429.74|432.14|429.74|432.29|429.89|432.14|429.74|0
1649334040000|2022-04-07 12:20:40|432.22|429.82|432.45|430.05|432.45|430.05|432.14|429.74|0
1649334050000|2022-04-07 12:20:50|432.29|429.89|432.45|430.05|432.45|430.05|432.29|429.89|0
1649334060000|2022-04-07 12:21:00|432.75|430.35|432.29|429.89|432.75|430.35|432.29|429.89|0
1649334070000|2022-04-07 12:21:10|432.22|429.82|432.29|429.89|432.29|429.89|432.14|429.74|0
1649334090000|2022-04-07 12:21:30|432.14|429.74|432.14|429.74|432.29|429.89|432.14|429.74|0
1649334110000|2022-04-07 12:21:50|432.22|429.82|432.14|429.74|432.22|429.82|432.14|429.74|0
1649334120000|2022-04-07 12:22:00|432.29|429.89|432.14|429.74|432.29|429.89|432.14|429.74|0
1649334130000|2022-04-07 12:22:10|431.99|429.59|431.99|429.59|432.07|429.67|431.99|429.59|0
1649334150000|2022-04-07 12:22:30|432.14|429.74|431.99|429.59|432.14|429.74|431.99|429.59|0
1649334160000|2022-04-07 12:22:40|432.14|429.74|432.29|429.89|432.29|429.89|432.14|429.74|0
1649334180000|2022-04-07 12:23:00|432.45|430.05|432.45|430.05|432.45|430.05|432.29|429.89|0
1649334190000|2022-04-07 12:23:10|432.6|430.2|432.6|430.2|432.6|430.2|432.6|430.2|0
1649334200000|2022-04-07 12:23:20|432.75|430.35|432.75|430.35|432.91|430.51|432.75|430.35|0
1649334210000|2022-04-07 12:23:30|432.91|430.51|432.91|430.51|432.91|430.51|432.91|430.51|0
1649334220000|2022-04-07 12:23:40|433.06|430.66|433.36|430.96|433.36|430.96|433.06|430.66|0
1649334230000|2022-04-07 12:23:50|433.52|431.12|433.67|431.27|433.67|431.27|433.52|431.12|0
1649334240000|2022-04-07 12:24:00|433.52|431.12|433.67|431.27|433.67|431.27|433.52|431.12|0
1649334250000|2022-04-07 12:24:10|433.52|431.12|433.36|430.96|433.52|431.12|433.36|430.96|0
1649334260000|2022-04-07 12:24:20|433.21|430.81|433.06|430.66|433.21|430.81|433.06|430.66|0
1649334270000|2022-04-07 12:24:30|433.21|430.81|433.21|430.81|433.21|430.81|433.21|430.81|0
1649334280000|2022-04-07 12:24:40|433.36|430.96|433.36|430.96|433.36|430.96|433.36|430.96|0
1649334290000|2022-04-07 12:24:50|433.52|431.12|433.36|430.96|433.52|431.12|433.36|430.96|0
1649334300000|2022-04-07 12:25:00|433.52|431.12|433.98|431.58|433.98|431.58|433.52|431.12|0
1649334310000|2022-04-07 12:25:10|433.9|431.5|433.82|431.42|433.9|431.5|433.67|431.27|0
1649334320000|2022-04-07 12:25:20|433.98|431.58|433.82|431.42|433.98|431.58|433.82|431.42|0
1649334330000|2022-04-07 12:25:30|433.98|431.58|433.98|431.58|433.98|431.58|433.9|431.5|0
1649334340000|2022-04-07 12:25:40|434.13|431.73|434.28|431.88|434.44|432.04|434.13|431.73|0
1649334350000|2022-04-07 12:25:50|434.44|432.04|434.44|432.04|434.44|432.04|434.28|431.88|0
1649334360000|2022-04-07 12:26:00|434.28|431.88|434.44|432.04|434.44|432.04|434.28|431.88|0
1649334370000|2022-04-07 12:26:10|434.28|431.88|434.44|432.04|434.44|432.04|434.28|431.88|0
1649334380000|2022-04-07 12:26:20|434.13|431.73|433.82|431.42|434.13|431.73|433.82|431.42|0
1649334390000|2022-04-07 12:26:30|433.98|431.58|434.13|431.73|434.13|431.73|433.98|431.58|0
1649334400000|2022-04-07 12:26:40|433.98|431.58|434.09|431.69|434.09|431.69|433.06|430.66|0
1649334410000|2022-04-07 12:26:50|434.24|431.84|434.24|431.84|434.24|431.84|434.09|431.69|0
1649334420000|2022-04-07 12:27:00|434.17|431.77|434.39|431.99|434.39|431.99|434.17|431.77|0
1649334430000|2022-04-07 12:27:10|434.55|432.15|434.55|432.15|434.55|432.15|434.55|432.15|0
1649334450000|2022-04-07 12:27:30|434.7|432.3|434.7|432.3|434.7|432.3|434.55|432.15|0
1649334480000|2022-04-07 12:28:00|434.55|432.15|434.55|432.15|434.55|432.15|434.55|432.15|0
1649334490000|2022-04-07 12:28:10|434.39|431.99|434.39|431.99|434.39|431.99|434.39|431.99|0
1649334510000|2022-04-07 12:28:30|434.32|431.92|434.24|431.84|434.39|431.99|434.24|431.84|0
1649334520000|2022-04-07 12:28:40|434.01|431.61|433.93|431.53|434.01|431.61|433.78|431.38|0
1649334530000|2022-04-07 12:28:50|433.78|431.38|433.71|431.31|433.78|431.38|433.71|431.31|0
1649334540000|2022-04-07 12:29:00|433.78|431.38|433.63|431.23|433.78|431.38|433.63|431.23|0
1649334550000|2022-04-07 12:29:10|433.47|431.07|433.47|431.07|433.63|431.23|433.47|431.07|0
1649334570000|2022-04-07 12:29:30|433.63|431.23|433.78|431.38|433.78|431.38|433.63|431.23|0
1649334580000|2022-04-07 12:29:40|433.93|431.53|433.78|431.38|433.93|431.53|433.78|431.38|0
1649334600000|2022-04-07 12:30:00|433.93|431.53|433.78|431.38|434.08|431.68|433.78|431.38|0
1649334610000|2022-04-07 12:30:10|433.7|431.3|434.39|431.99|434.39|431.99|433.7|431.3|0
1649334620000|2022-04-07 12:30:20|434.7|432.3|434.54|432.14|434.7|432.3|434.54|432.14|0
1649334630000|2022-04-07 12:30:30|434.7|432.3|434.08|431.68|434.7|432.3|434.08|431.68|0
1649334640000|2022-04-07 12:30:40|433.93|431.53|433.93|431.53|434.01|431.61|433.93|431.53|0
1649334650000|2022-04-07 12:30:50|434.08|431.68|433.93|431.53|434.08|431.68|433.93|431.53|0
1649334660000|2022-04-07 12:31:00|433.78|431.38|433.09|430.69|433.78|431.38|433.09|430.69|0
1649334670000|2022-04-07 12:31:10|433.01|430.61|433.32|430.92|433.32|430.92|433.01|430.61|0
1649334680000|2022-04-07 12:31:20|433.17|430.77|432.86|430.46|433.17|430.77|432.86|430.46|0
1649334690000|2022-04-07 12:31:30|432.79|430.39|432.71|430.31|432.79|430.39|432.55|430.15|0
1649334700000|2022-04-07 12:31:40|432.55|430.15|432.55|430.15|432.55|430.15|432.4|430|0
1649334710000|2022-04-07 12:31:50|432.4|430|432.86|430.46|432.86|430.46|432.4|430|0
1649334720000|2022-04-07 12:32:00|433.17|430.77|433.47|431.07|433.47|431.07|433.17|430.77|0
1649334730000|2022-04-07 12:32:10|433.62|431.22|433.55|431.15|433.62|431.22|433.47|431.07|0
1649334740000|2022-04-07 12:32:20|433.78|431.38|433.93|431.53|433.93|431.53|433.78|431.38|0
1649334750000|2022-04-07 12:32:30|434.01|431.61|434.24|431.84|434.24|431.84|434.01|431.61|0
1649334760000|2022-04-07 12:32:40|434.54|432.14|434.39|431.99|434.7|432.3|434.39|431.99|0
1649334770000|2022-04-07 12:32:50|433.93|431.53|433.93|431.53|433.93|431.53|433.93|431.53|0
1649334780000|2022-04-07 12:33:00|433.62|431.22|433.47|431.07|433.7|431.3|433.47|431.07|0
1649334790000|2022-04-07 12:33:10|433.4|431|433.32|430.92|433.4|431|433.32|430.92|0
1649334800000|2022-04-07 12:33:20|433.47|431.07|433.32|430.92|433.47|431.07|433.32|430.92|0
1649334810000|2022-04-07 12:33:30|433.47|431.07|433.47|431.07|433.47|431.07|433.47|431.07|0
1649334820000|2022-04-07 12:33:40|433.32|430.92|433.47|431.07|433.47|431.07|433.32|430.92|0
1649334830000|2022-04-07 12:33:50|433.4|431|433.32|430.92|433.4|431|433.32|430.92|0
1649334840000|2022-04-07 12:34:00|433.01|430.61|432.71|430.31|433.01|430.61|432.71|430.31|0
1649334850000|2022-04-07 12:34:10|432.4|430|432.4|430|432.4|430|432.4|430|0
1649334860000|2022-04-07 12:34:20|432.55|430.15|432.4|430|432.55|430.15|432.4|430|0
1649334870000|2022-04-07 12:34:30|432.25|429.85|432.25|429.85|432.4|430|432.25|429.85|0
1649334880000|2022-04-07 12:34:40|432.4|430|432.33|429.93|432.4|430|432.25|429.85|0
1649334890000|2022-04-07 12:34:50|432.25|429.85|432.25|429.85|432.25|429.85|432.17|429.77|0
1649334900000|2022-04-07 12:35:00|432.17|429.77|432.25|429.85|432.25|429.85|431.94|429.54|0
1649334910000|2022-04-07 12:35:10|432.7|430.3|432.86|430.46|432.86|430.46|432.7|430.3|0
1649334920000|2022-04-07 12:35:20|432.7|430.3|432.94|430.54|432.94|430.54|432.7|430.3|0
1649334930000|2022-04-07 12:35:30|432.86|430.46|433.01|430.61|433.01|430.61|432.78|430.38|0
1649334940000|2022-04-07 12:35:40|433.16|430.76|433.16|430.76|433.16|430.76|433.16|430.76|0
1649334960000|2022-04-07 12:36:00|433.32|430.92|433.01|430.61|433.32|430.92|433.01|430.61|0
1649334970000|2022-04-07 12:36:10|433.16|430.76|433.16|430.76|433.16|430.76|433.16|430.76|0
1649334980000|2022-04-07 12:36:20|433.01|430.61|433.01|430.61|433.16|430.76|433.01|430.61|0
1649334990000|2022-04-07 12:36:30|433.09|430.69|432.86|430.46|433.09|430.69|432.86|430.46|0
1649335000000|2022-04-07 12:36:40|432.7|430.3|432.7|430.3|432.7|430.3|432.55|430.15|0
1649335010000|2022-04-07 12:36:50|432.55|430.15|432.4|430|432.55|430.15|432.4|430|0
1649335020000|2022-04-07 12:37:00|432.55|430.15|432.55|430.15|432.55|430.15|432.55|430.15|0
1649335030000|2022-04-07 12:37:10|432.4|430|432.4|430|432.4|430|432.25|429.85|0
1649335040000|2022-04-07 12:37:20|432.55|430.15|432.55|430.15|432.55|430.15|432.55|430.15|0
1649335050000|2022-04-07 12:37:30|432.7|430.3|432.7|430.3|432.7|430.3|432.7|430.3|0
1649335060000|2022-04-07 12:37:40|432.86|430.46|433.01|430.61|433.01|430.61|432.86|430.46|0
1649335070000|2022-04-07 12:37:50|432.86|430.46|432.7|430.3|432.86|430.46|432.7|430.3|0
1649335080000|2022-04-07 12:38:00|432.86|430.46|432.86|430.46|432.86|430.46|432.86|430.46|0
1649335100000|2022-04-07 12:38:20|432.7|430.3|432.48|430.08|432.7|430.3|432.4|430|0
1649335110000|2022-04-07 12:38:30|432.4|430|432.55|430.15|432.55|430.15|432.4|430|0
1649335120000|2022-04-07 12:38:40|432.4|430|432.55|430.15|432.55|430.15|432.24|429.84|0
1649335130000|2022-04-07 12:38:50|432.4|430|432.55|430.15|432.55|430.15|432.4|430|0
1649335140000|2022-04-07 12:39:00|432.7|430.3|432.86|430.46|432.86|430.46|432.7|430.3|0
1649335150000|2022-04-07 12:39:10|432.7|430.3|432.55|430.15|432.7|430.3|432.55|430.15|0
1649335160000|2022-04-07 12:39:20|432.4|430|432.24|429.84|432.4|430|432.24|429.84|0
1649335170000|2022-04-07 12:39:30|432.4|430|432.32|429.92|432.4|430|432.32|429.92|0
1649335180000|2022-04-07 12:39:40|432.24|429.84|432.4|430|432.4|430|432.24|429.84|0
1649335190000|2022-04-07 12:39:50|432.7|430.3|432.55|430.15|432.7|430.3|432.55|430.15|0
1649335200000|2022-04-07 12:40:00|432.63|430.23|432.4|430|432.63|430.23|432.4|430|0
1649335210000|2022-04-07 12:40:10|432.24|429.84|432.24|429.84|432.24|429.84|432.24|429.84|0
1649335220000|2022-04-07 12:40:20|432.55|430.15|432.55|430.15|432.55|430.15|432.55|430.15|0
1649335230000|2022-04-07 12:40:30|432.4|430|432.4|430|432.4|430|432.24|429.84|0
1649335240000|2022-04-07 12:40:40|432.24|429.84|432.17|429.77|432.24|429.84|432.17|429.77|0
1649335250000|2022-04-07 12:40:50|432.09|429.69|432.09|429.69|432.24|429.84|432.09|429.69|0
1649335260000|2022-04-07 12:41:00|431.94|429.54|432.24|429.84|432.24|429.84|431.94|429.54|0
1649335270000|2022-04-07 12:41:10|432.09|429.69|432.7|430.3|432.7|430.3|432.09|429.69|0
1649335280000|2022-04-07 12:41:20|432.86|430.46|432.78|430.38|432.86|430.46|432.7|430.3|0
1649335290000|2022-04-07 12:41:30|432.86|430.46|433.01|430.61|433.01|430.61|432.86|430.46|0
1649335300000|2022-04-07 12:41:40|432.55|430.15|432.7|430.3|432.7|430.3|432.55|430.15|0
1649335310000|2022-04-07 12:41:50|433.01|430.61|433.01|430.61|433.01|430.61|432.93|430.53|0
1649335320000|2022-04-07 12:42:00|433.47|431.07|433.31|430.91|433.47|431.07|433.31|430.91|0
1649335340000|2022-04-07 12:42:20|433.16|430.76|433.16|430.76|433.16|430.76|433.16|430.76|0
1649335350000|2022-04-07 12:42:30|433.01|430.61|433.01|430.61|433.01|430.61|433.01|430.61|0
1649335360000|2022-04-07 12:42:40|432.86|430.46|432.55|430.15|432.86|430.46|432.55|430.15|0
1649335370000|2022-04-07 12:42:50|432.48|430.08|432.7|430.3|432.7|430.3|432.48|430.08|0
1649335380000|2022-04-07 12:43:00|432.85|430.45|432.7|430.3|432.85|430.45|432.7|430.3|0
1649335390000|2022-04-07 12:43:10|432.85|430.45|433.01|430.61|433.01|430.61|432.85|430.45|0
1649335400000|2022-04-07 12:43:20|432.85|430.45|433.01|430.61|433.01|430.61|432.85|430.45|0
1649335410000|2022-04-07 12:43:30|433.09|430.69|433.09|430.69|433.16|430.76|433.09|430.69|0
1649335420000|2022-04-07 12:43:40|433.01|430.61|432.85|430.45|433.01|430.61|432.85|430.45|0
1649335430000|2022-04-07 12:43:50|432.55|430.15|432.7|430.3|432.7|430.3|432.55|430.15|0
1649335440000|2022-04-07 12:44:00|432.85|430.45|433.01|430.61|433.01|430.61|432.85|430.45|0
1649335450000|2022-04-07 12:44:10|432.85|430.45|432.93|430.53|433.01|430.61|432.85|430.45|0
1649335460000|2022-04-07 12:44:20|432.85|430.45|433.01|430.61|433.01|430.61|432.85|430.45|0
1649335470000|2022-04-07 12:44:30|433.16|430.76|433.31|430.91|433.31|430.91|433.16|430.76|0
1649335480000|2022-04-07 12:44:40|433.16|430.76|433.16|430.76|433.16|430.76|433.16|430.76|0
1649335490000|2022-04-07 12:44:50|433.31|430.91|433.62|431.22|433.62|431.22|433.31|430.91|0
1649335500000|2022-04-07 12:45:00|433.77|431.37|433.62|431.22|433.77|431.37|433.62|431.22|0
1649335510000|2022-04-07 12:45:10|433.77|431.37|433.62|431.22|433.77|431.37|433.62|431.22|0
1649335520000|2022-04-07 12:45:20|433.55|431.15|433.31|430.91|433.55|431.15|433.31|430.91|0
1649335530000|2022-04-07 12:45:30|433.47|431.07|433.47|431.07|433.47|431.07|433.47|431.07|0
1649335540000|2022-04-07 12:45:40|433.62|431.22|433.85|431.45|433.85|431.45|433.62|431.22|0
1649335550000|2022-04-07 12:45:50|433.93|431.53|433.77|431.37|433.93|431.53|433.77|431.37|0
1649335560000|2022-04-07 12:46:00|433.93|431.53|433.77|431.37|433.93|431.53|433.77|431.37|0
1649335570000|2022-04-07 12:46:10|433.7|431.3|433.93|431.53|433.93|431.53|433.7|431.3|0
1649335580000|2022-04-07 12:46:20|433.77|431.37|433.62|431.22|433.93|431.53|433.62|431.22|0
1649335590000|2022-04-07 12:46:30|433.31|430.91|432.7|430.3|433.31|430.91|432.7|430.3|0
1649335600000|2022-04-07 12:46:40|432.78|430.38|432.85|430.45|432.85|430.45|432.78|430.38|0
1649335610000|2022-04-07 12:46:50|433.01|430.61|433.16|430.76|433.16|430.76|433.01|430.61|0
1649335620000|2022-04-07 12:47:00|433.31|430.91|433.77|431.37|433.77|431.37|433.31|430.91|0
1649335630000|2022-04-07 12:47:10|433.62|431.22|433.47|431.07|433.62|431.22|433.31|430.91|0
1649335640000|2022-04-07 12:47:20|433.16|430.76|432.78|430.38|433.16|430.76|432.7|430.3|0
1649335650000|2022-04-07 12:47:30|432.7|430.3|432.55|430.15|432.85|430.45|432.55|430.15|0
1649335660000|2022-04-07 12:47:40|432.7|430.3|432.7|430.3|432.7|430.3|432.7|430.3|0
1649335670000|2022-04-07 12:47:50|432.85|430.45|433.01|430.61|433.01|430.61|432.85|430.45|0
1649335680000|2022-04-07 12:48:00|433.09|430.69|433.7|431.3|433.7|431.3|433.01|430.61|0
1649335690000|2022-04-07 12:48:10|433.62|431.22|433.92|431.52|433.92|431.52|433.62|431.22|0
1649335700000|2022-04-07 12:48:20|434.08|431.68|434.08|431.68|434.23|431.83|434.08|431.68|0
1649335710000|2022-04-07 12:48:30|433.77|431.37|433.77|431.37|433.92|431.52|433.77|431.37|0
1649335720000|2022-04-07 12:48:40|433.7|431.3|434.08|431.68|434.23|431.83|433.7|431.3|0
1649335730000|2022-04-07 12:48:50|433.92|431.52|433.92|431.52|433.92|431.52|433.92|431.52|0
1649335740000|2022-04-07 12:49:00|433.77|431.37|434.23|431.83|434.23|431.83|433.77|431.37|0
1649335750000|2022-04-07 12:49:10|434.16|431.76|433.92|431.52|434.16|431.76|433.77|431.37|0
1649335770000|2022-04-07 12:49:30|434.08|431.68|434.08|431.68|434.08|431.68|433.92|431.52|0
1649335780000|2022-04-07 12:49:40|433.92|431.52|433.92|431.52|433.92|431.52|433.77|431.37|0
1649335790000|2022-04-07 12:49:50|433.77|431.37|433.77|431.37|433.77|431.37|433.77|431.37|0
1649335800000|2022-04-07 12:50:00|433.92|431.52|433.77|431.37|434.23|431.83|433.77|431.37|0
1649335810000|2022-04-07 12:50:10|434.08|431.68|433.92|431.52|434.23|431.83|433.92|431.52|0
1649335820000|2022-04-07 12:50:20|433.77|431.37|433.62|431.22|433.77|431.37|433.62|431.22|0
1649335830000|2022-04-07 12:50:30|433.54|431.14|433.62|431.22|433.62|431.22|433.54|431.14|0
1649335840000|2022-04-07 12:50:40|433.46|431.06|433.46|431.06|433.46|431.06|433.46|431.06|0
1649335850000|2022-04-07 12:50:50|433.62|431.22|433.77|431.37|433.77|431.37|433.62|431.22|0
1649335860000|2022-04-07 12:51:00|433.7|431.3|433.77|431.37|433.77|431.37|433.62|431.22|0
1649335870000|2022-04-07 12:51:10|433.62|431.22|433.7|431.3|433.77|431.37|433.62|431.22|0
1649335880000|2022-04-07 12:51:20|433.62|431.22|433.77|431.37|433.77|431.37|433.62|431.22|0
1649335890000|2022-04-07 12:51:30|433.62|431.22|433.46|431.06|433.62|431.22|433.46|431.06|0
1649335900000|2022-04-07 12:51:40|433.7|431.3|433.62|431.22|433.7|431.3|433.62|431.22|0
1649335910000|2022-04-07 12:51:50|433.46|431.06|433.39|430.99|433.46|431.06|433.31|430.91|0
1649335920000|2022-04-07 12:52:00|433.31|430.91|433.31|430.91|433.31|430.91|433.16|430.76|0
1649335930000|2022-04-07 12:52:10|433.16|430.76|433.24|430.84|433.31|430.91|433.16|430.76|0
1649335940000|2022-04-07 12:52:20|433.46|431.06|433.92|431.52|433.92|431.52|433.46|431.06|0
1649335950000|2022-04-07 12:52:30|434.08|431.68|433.92|431.52|434.08|431.68|433.92|431.52|0
1649335960000|2022-04-07 12:52:40|433.77|431.37|433.77|431.37|433.77|431.37|433.77|431.37|0
1649335970000|2022-04-07 12:52:50|433.92|431.52|433.92|431.52|434.08|431.68|433.92|431.52|0
1649335980000|2022-04-07 12:53:00|433.77|431.37|433.62|431.22|433.77|431.37|433.62|431.22|0
1649335990000|2022-04-07 12:53:10|433.7|431.3|433.46|431.06|433.77|431.37|433.46|431.06|0
1649336000000|2022-04-07 12:53:20|433.31|430.91|433.16|430.76|433.31|430.91|433.16|430.76|0
1649336010000|2022-04-07 12:53:30|433.31|430.91|434.08|431.68|434.08|431.68|433.31|430.91|0
1649336020000|2022-04-07 12:53:40|433.92|431.52|434.08|431.68|434.08|431.68|433.92|431.52|0
1649336030000|2022-04-07 12:53:50|434.23|431.83|434.69|432.29|434.69|432.29|434.23|431.83|0
1649336040000|2022-04-07 12:54:00|434.84|432.44|436.22|433.82|436.84|434.44|434.84|432.44|0
1649336050000|2022-04-07 12:54:10|436.38|433.98|435.92|433.52|436.38|433.98|435.76|433.36|0
1649336060000|2022-04-07 12:54:20|436.22|433.82|436.22|433.82|436.22|433.82|436.22|433.82|0
1649336070000|2022-04-07 12:54:30|436.38|433.98|436.3|433.9|436.53|434.13|436.3|433.9|0
1649336080000|2022-04-07 12:54:40|436.07|433.67|436.22|433.82|436.22|433.82|436.07|433.67|0
1649336090000|2022-04-07 12:54:50|436.07|433.67|436.53|434.13|436.53|434.13|436.07|433.67|0
1649336100000|2022-04-07 12:55:00|436.38|433.98|436.38|433.98|436.53|434.13|436.38|433.98|0
1649336110000|2022-04-07 12:55:10|436.22|433.82|436.07|433.67|436.22|433.82|436.07|433.67|0
1649336120000|2022-04-07 12:55:20|436.53|434.13|435.92|433.52|436.53|434.13|435.92|433.52|0
1649336130000|2022-04-07 12:55:30|435.84|433.44|436.22|433.82|436.22|433.82|435.84|433.44|0
1649336140000|2022-04-07 12:55:40|436.38|433.98|437.15|434.75|437.15|434.75|436.38|433.98|0
1649336150000|2022-04-07 12:55:50|436.99|434.59|437.46|435.06|437.46|435.06|436.99|434.59|0
1649336160000|2022-04-07 12:56:00|437.3|434.9|436.69|434.29|437.3|434.9|436.69|434.29|0
1649336170000|2022-04-07 12:56:10|436.84|434.44|436.22|433.82|436.84|434.44|436.22|433.82|0
1649336180000|2022-04-07 12:56:20|436.38|433.98|437.3|434.9|437.3|434.9|436.38|433.98|0
1649336190000|2022-04-07 12:56:30|436.99|434.59|437.3|434.9|437.3|434.9|436.99|434.59|0
1649336200000|2022-04-07 12:56:40|437.15|434.75|436.99|434.59|437.45|435.05|436.99|434.59|0
1649336210000|2022-04-07 12:56:50|436.84|434.44|436.92|434.52|437.07|434.67|436.84|434.44|0
1649336220000|2022-04-07 12:57:00|436.69|434.29|436.99|434.59|436.99|434.59|436.69|434.29|0
1649336230000|2022-04-07 12:57:10|437.07|434.67|437.15|434.75|437.3|434.9|436.99|434.59|0
1649336240000|2022-04-07 12:57:20|436.99|434.59|436.99|434.59|436.99|434.59|436.84|434.44|0
1649336250000|2022-04-07 12:57:30|436.84|434.44|437.23|434.83|437.23|434.83|436.84|434.44|0
1649336260000|2022-04-07 12:57:40|437.3|434.9|437.45|435.05|437.45|435.05|437.3|434.9|0
1649336270000|2022-04-07 12:57:50|437.3|434.9|437.15|434.75|437.3|434.9|437.15|434.75|0
1649336280000|2022-04-07 12:58:00|437.07|434.67|436.84|434.44|437.07|434.67|436.84|434.44|0
1649336290000|2022-04-07 12:58:10|436.99|434.59|436.92|434.52|436.99|434.59|436.84|434.44|0
1649336300000|2022-04-07 12:58:20|436.99|434.59|436.99|434.59|436.99|434.59|436.92|434.52|0
1649336310000|2022-04-07 12:58:30|437.15|434.75|437.15|434.75|437.15|434.75|437.15|434.75|0
1649336330000|2022-04-07 12:58:50|436.99|434.59|436.38|433.98|436.99|434.59|436.38|433.98|0
1649336340000|2022-04-07 12:59:00|436.53|434.13|436.53|434.13|436.53|434.13|436.38|433.98|0
1649336350000|2022-04-07 12:59:10|436.38|433.98|436.22|433.82|436.38|433.98|436.22|433.82|0
1649336360000|2022-04-07 12:59:20|436.38|433.98|436.68|434.28|436.68|434.28|436.38|433.98|0
1649336370000|2022-04-07 12:59:30|436.61|434.21|436.61|434.21|436.61|434.21|436.61|434.21|0
1649336380000|2022-04-07 12:59:40|436.53|434.13|436.68|434.28|436.68|434.28|436.38|433.98|0
1649336390000|2022-04-07 12:59:50|436.53|434.13|436.53|434.13|436.53|434.13|436.53|434.13|0
1649336400000|2022-04-07 13:00:00|436.07|433.67|436.07|433.67|436.38|433.98|436.07|433.67|0
1649336410000|2022-04-07 13:00:10|436.38|433.98|436.53|434.13|436.53|434.13|436.38|433.98|0
1649336420000|2022-04-07 13:00:20|436.38|433.98|436.38|433.98|436.53|434.13|436.38|433.98|0
1649336430000|2022-04-07 13:00:30|436.22|433.82|436.15|433.75|436.22|433.82|436.07|433.67|0
1649336440000|2022-04-07 13:00:40|436.07|433.67|435.91|433.51|436.07|433.67|435.91|433.51|0
1649336450000|2022-04-07 13:00:50|436.07|433.67|435.76|433.36|436.07|433.67|435.76|433.36|0
1649336460000|2022-04-07 13:01:00|435.61|433.21|435.61|433.21|435.61|433.21|435.45|433.05|0
1649336470000|2022-04-07 13:01:10|435.69|433.29|435.84|433.44|435.84|433.44|435.69|433.29|0
1649336480000|2022-04-07 13:01:20|436.22|433.82|435.76|433.36|436.22|433.82|435.76|433.36|0
1649336490000|2022-04-07 13:01:30|435.61|433.21|435.45|433.05|435.61|433.21|435.45|433.05|0
1649336500000|2022-04-07 13:01:40|435.61|433.21|436.22|433.82|436.22|433.82|435.61|433.21|0
1649336510000|2022-04-07 13:01:50|436.07|433.67|436.07|433.67|436.15|433.75|436.07|433.67|0
1649336520000|2022-04-07 13:02:00|436.22|433.82|436.07|433.67|436.22|433.82|436.07|433.67|0
1649336530000|2022-04-07 13:02:10|435.76|433.36|436.07|433.67|436.07|433.67|435.76|433.36|0
1649336540000|2022-04-07 13:02:20|436.15|433.75|435.99|433.59|436.15|433.75|435.91|433.51|0
1649336550000|2022-04-07 13:02:30|435.91|433.51|436.38|433.98|436.38|433.98|435.91|433.51|0
1649336560000|2022-04-07 13:02:40|436.22|433.82|436.46|434.06|436.46|434.06|436.22|433.82|0
1649336570000|2022-04-07 13:02:50|436.53|434.13|436.99|434.59|436.99|434.59|436.53|434.13|0
1649336580000|2022-04-07 13:03:00|437.14|434.74|437.45|435.05|437.61|435.21|437.14|434.74|0
1649336590000|2022-04-07 13:03:10|437.61|435.21|437.69|435.29|437.69|435.29|437.61|435.21|0
1649336600000|2022-04-07 13:03:20|437.61|435.21|437.45|435.05|437.61|435.21|437.45|435.05|0
1649336610000|2022-04-07 13:03:30|437.61|435.21|437.76|435.36|437.76|435.36|437.61|435.21|0
1649336620000|2022-04-07 13:03:40|437.61|435.21|438.07|435.67|438.07|435.67|437.61|435.21|0
1649336630000|2022-04-07 13:03:50|437.91|435.51|437.91|435.51|437.91|435.51|437.91|435.51|0
1649336640000|2022-04-07 13:04:00|438.07|435.67|438.07|435.67|438.22|435.82|438.07|435.67|0
1649336650000|2022-04-07 13:04:10|437.91|435.51|438.07|435.67|438.07|435.67|437.91|435.51|0
1649336660000|2022-04-07 13:04:20|438.22|435.82|438.07|435.67|438.22|435.82|437.91|435.51|0
1649336670000|2022-04-07 13:04:30|438.53|436.13|438.22|435.82|438.69|436.29|438.22|435.82|0
1649336680000|2022-04-07 13:04:40|438.84|436.44|439.15|436.75|439.15|436.75|438.84|436.44|0
1649336690000|2022-04-07 13:04:50|438.99|436.59|439.77|437.37|439.77|437.37|438.99|436.59|0
1649336700000|2022-04-07 13:05:00|439.61|437.21|440.23|437.83|440.23|437.83|439.61|437.21|0
1649336710000|2022-04-07 13:05:10|440.07|437.67|440.07|437.67|440.23|437.83|440.07|437.67|0
1649336720000|2022-04-07 13:05:20|439.92|437.52|440.23|437.83|440.23|437.83|439.92|437.52|0
1649336730000|2022-04-07 13:05:30|440.07|437.67|440.23|437.83|440.23|437.83|440.07|437.67|0
1649336740000|2022-04-07 13:05:40|440.07|437.67|440.07|437.67|440.07|437.67|439.92|437.52|0
1649336750000|2022-04-07 13:05:50|439.92|437.52|440.07|437.67|440.07|437.67|439.92|437.52|0
1649336760000|2022-04-07 13:06:00|440.23|437.83|440.07|437.67|440.23|437.83|440.07|437.67|0
1649336770000|2022-04-07 13:06:10|440.23|437.83|440|437.6|440.23|437.83|440|437.6|0
1649336780000|2022-04-07 13:06:20|440.07|437.67|440.07|437.67|440.07|437.67|440.07|437.67|0
1649336790000|2022-04-07 13:06:30|439.92|437.52|439.92|437.52|440|437.6|439.92|437.52|0
1649336800000|2022-04-07 13:06:40|439.46|437.06|439.92|437.52|439.92|437.52|439.46|437.06|0
1649336810000|2022-04-07 13:06:50|440.23|437.83|440|437.6|440.23|437.83|440|437.6|0
1649336820000|2022-04-07 13:07:00|439.92|437.52|439.46|437.06|439.92|437.52|439.46|437.06|0
1649336830000|2022-04-07 13:07:10|439.54|437.14|439.46|437.06|439.54|437.14|439.3|436.9|0
1649336840000|2022-04-07 13:07:20|439.61|437.21|439.54|437.14|439.61|437.21|439.46|437.06|0
1649336850000|2022-04-07 13:07:30|439.46|437.06|439.3|436.9|439.46|437.06|439.3|436.9|0
1649336860000|2022-04-07 13:07:40|439.46|437.06|439.15|436.75|439.46|437.06|439.15|436.75|0
1649336870000|2022-04-07 13:07:50|439.3|436.9|439.61|437.21|439.61|437.21|439.3|436.9|0
1649336880000|2022-04-07 13:08:00|439.54|437.14|439.61|437.21|439.61|437.21|439.46|437.06|0
1649336890000|2022-04-07 13:08:10|439.46|437.06|439.46|437.06|439.61|437.21|439.46|437.06|0
1649336900000|2022-04-07 13:08:20|439.61|437.21|439.54|437.14|439.61|437.21|439.46|437.06|0
1649336910000|2022-04-07 13:08:30|439.46|437.06|439.3|436.9|439.46|437.06|439.3|436.9|0
1649336920000|2022-04-07 13:08:40|439.38|436.98|439.3|436.9|439.61|437.21|439.3|436.9|0
1649336930000|2022-04-07 13:08:50|439.46|437.06|439.61|437.21|439.61|437.21|439.46|437.06|0
1649336940000|2022-04-07 13:09:00|439.3|436.9|439.38|436.98|439.38|436.98|439.23|436.83|0
1649336950000|2022-04-07 13:09:10|439.3|436.9|439.61|437.21|439.61|437.21|439.3|436.9|0
1649336960000|2022-04-07 13:09:20|439.76|437.36|439.76|437.36|439.76|437.36|439.76|437.36|0
1649336970000|2022-04-07 13:09:30|439.61|437.21|439.69|437.29|439.69|437.29|439.61|437.21|0
1649336980000|2022-04-07 13:09:40|439.76|437.36|439.92|437.52|439.92|437.52|439.76|437.36|0
1649336990000|2022-04-07 13:09:50|439.84|437.44|439.61|437.21|439.84|437.44|439.61|437.21|0
1649337000000|2022-04-07 13:10:00|439.76|437.36|439.61|437.21|439.76|437.36|439.61|437.21|0
1649337010000|2022-04-07 13:10:10|439.76|437.36|439.61|437.21|439.76|437.36|439.61|437.21|0
1649337020000|2022-04-07 13:10:20|439.45|437.05|439.45|437.05|439.45|437.05|439.45|437.05|0
1649337030000|2022-04-07 13:10:30|439.54|437.14|439.61|437.21|439.76|437.36|439.54|437.14|0
1649337040000|2022-04-07 13:10:40|439.45|437.05|439.45|437.05|439.45|437.05|439.45|437.05|0
1649337050000|2022-04-07 13:10:50|439.61|437.21|439.45|437.05|439.61|437.21|439.45|437.05|0
1649337060000|2022-04-07 13:11:00|439.3|436.9|439.45|437.05|439.45|437.05|439.3|436.9|0
1649337080000|2022-04-07 13:11:20|439.53|437.13|439.61|437.21|439.61|437.21|439.45|437.05|0
1649337090000|2022-04-07 13:11:30|439.45|437.05|439.45|437.05|439.45|437.05|439.45|437.05|0
1649337100000|2022-04-07 13:11:40|439.3|436.9|439.61|437.21|439.61|437.21|439.3|436.9|0
1649337110000|2022-04-07 13:11:50|439.45|437.05|439.3|436.9|439.45|437.05|439.3|436.9|0
1649337120000|2022-04-07 13:12:00|439.38|436.98|439.3|436.9|439.38|436.98|439.3|436.9|0
1649337130000|2022-04-07 13:12:10|439.45|437.05|439.15|436.75|439.45|437.05|439.15|436.75|0
1649337140000|2022-04-07 13:12:20|439.07|436.67|438.68|436.28|439.07|436.67|438.68|436.28|0
1649337150000|2022-04-07 13:12:30|438.84|436.44|439.15|436.75|439.15|436.75|438.84|436.44|0
1649337160000|2022-04-07 13:12:40|439.07|436.67|439.3|436.9|439.3|436.9|439.07|436.67|0
1649337170000|2022-04-07 13:12:50|439.45|437.05|439.3|436.9|439.45|437.05|439.3|436.9|0
1649337180000|2022-04-07 13:13:00|439.15|436.75|439.15|436.75|439.3|436.9|439.15|436.75|0
1649337190000|2022-04-07 13:13:10|439.07|436.67|439.15|436.75|439.15|436.75|438.99|436.59|0
1649337200000|2022-04-07 13:13:20|439.14|436.74|439.3|436.9|439.3|436.9|439.14|436.74|0
1649337210000|2022-04-07 13:13:30|439.14|436.74|439.07|436.67|439.14|436.74|439.07|436.67|0
1649337220000|2022-04-07 13:13:40|439.14|436.74|439.07|436.67|439.14|436.74|439.07|436.67|0
1649337230000|2022-04-07 13:13:50|439.14|436.74|439.14|436.74|439.14|436.74|439.14|436.74|0
1649337240000|2022-04-07 13:14:00|439.07|436.67|438.99|436.59|439.07|436.67|438.99|436.59|0
1649337250000|2022-04-07 13:14:10|438.84|436.44|439.14|436.74|439.14|436.74|438.84|436.44|0
1649337260000|2022-04-07 13:14:20|438.99|436.59|439.14|436.74|439.14|436.74|438.99|436.59|0
1649337270000|2022-04-07 13:14:30|439.07|436.67|439.07|436.67|439.14|436.74|439.07|436.67|0
1649337280000|2022-04-07 13:14:40|439.14|436.74|438.99|436.59|439.14|436.74|438.99|436.59|0
1649337290000|2022-04-07 13:14:50|439.07|436.67|439.07|436.67|439.07|436.67|439.07|436.67|0
1649337300000|2022-04-07 13:15:00|439.14|436.74|438.99|436.59|439.14|436.74|438.99|436.59|0
1649337310000|2022-04-07 13:15:10|439.14|436.74|439.14|436.74|439.14|436.74|439.14|436.74|0
1649337320000|2022-04-07 13:15:20|439.3|436.9|439.3|436.9|439.3|436.9|439.3|436.9|0
1649337330000|2022-04-07 13:15:30|438.99|436.59|439.14|436.74|439.14|436.74|438.99|436.59|0
1649337340000|2022-04-07 13:15:40|439.3|436.9|439.45|437.05|439.45|437.05|439.3|436.9|0
1649337350000|2022-04-07 13:15:50|439.61|437.21|439.76|437.36|439.76|437.36|439.61|437.21|0
1649337360000|2022-04-07 13:16:00|439.84|437.44|439.76|437.36|439.84|437.44|439.61|437.21|0
1649337370000|2022-04-07 13:16:10|439.92|437.52|439.45|437.05|439.92|437.52|439.3|436.9|0
1649337380000|2022-04-07 13:16:20|439.3|436.9|439.3|436.9|439.3|436.9|439.14|436.74|0
1649337390000|2022-04-07 13:16:30|439.45|437.05|439.14|436.74|439.45|437.05|439.14|436.74|0
1649337400000|2022-04-07 13:16:40|439.3|436.9|439.14|436.74|439.3|436.9|439.14|436.74|0
1649337410000|2022-04-07 13:16:50|438.99|436.59|438.99|436.59|438.99|436.59|438.99|436.59|0
1649337420000|2022-04-07 13:17:00|438.83|436.43|438.53|436.13|438.83|436.43|438.53|436.13|0
1649337430000|2022-04-07 13:17:10|438.68|436.28|438.3|435.9|438.68|436.28|438.3|435.9|0
1649337440000|2022-04-07 13:17:20|438.37|435.97|438.53|436.13|438.53|436.13|438.37|435.97|0
1649337450000|2022-04-07 13:17:30|438.37|435.97|438.14|435.74|438.37|435.97|438.14|435.74|0
1649337460000|2022-04-07 13:17:40|438.06|435.66|438.06|435.66|438.06|435.66|438.06|435.66|0
1649337470000|2022-04-07 13:17:50|437.91|435.51|437.91|435.51|437.91|435.51|437.91|435.51|0
1649337480000|2022-04-07 13:18:00|437.99|435.59|438.06|435.66|438.06|435.66|437.91|435.51|0
1649337490000|2022-04-07 13:18:10|437.91|435.51|437.91|435.51|437.91|435.51|437.91|435.51|0
1649337500000|2022-04-07 13:18:20|437.99|435.59|437.6|435.2|437.99|435.59|437.6|435.2|0
1649337510000|2022-04-07 13:18:30|437.45|435.05|437.45|435.05|437.45|435.05|437.45|435.05|0
1649337520000|2022-04-07 13:18:40|437.29|434.89|437.29|434.89|437.29|434.89|437.29|434.89|0
1649337530000|2022-04-07 13:18:50|437.45|435.05|437.53|435.13|437.53|435.13|437.45|435.05|0
1649337540000|2022-04-07 13:19:00|437.29|434.89|437.14|434.74|437.29|434.89|437.14|434.74|0
1649337550000|2022-04-07 13:19:10|436.98|434.58|436.98|434.58|436.98|434.58|436.98|434.58|0
1649337570000|2022-04-07 13:19:30|436.83|434.43|436.98|434.58|436.98|434.58|436.83|434.43|0
1649337580000|2022-04-07 13:19:40|436.83|434.43|436.83|434.43|436.83|434.43|436.83|434.43|0
1649337590000|2022-04-07 13:19:50|436.98|434.58|436.91|434.51|436.98|434.58|436.83|434.43|0
1649337600000|2022-04-07 13:20:00|436.83|434.43|437.14|434.74|437.14|434.74|436.83|434.43|0
1649337610000|2022-04-07 13:20:10|437.45|435.05|436.98|434.58|437.45|435.05|436.98|434.58|0
1649337620000|2022-04-07 13:20:20|437.29|434.89|437.29|434.89|437.29|434.89|437.29|434.89|0
1649337630000|2022-04-07 13:20:30|437.14|434.74|437.14|434.74|437.22|434.82|437.14|434.74|0
1649337640000|2022-04-07 13:20:40|436.98|434.58|436.83|434.43|436.98|434.58|436.83|434.43|0
1649337650000|2022-04-07 13:20:50|436.98|434.58|437.06|434.66|437.06|434.66|436.83|434.43|0
1649337660000|2022-04-07 13:21:00|436.98|434.58|437.29|434.89|437.29|434.89|436.98|434.58|0
1649337670000|2022-04-07 13:21:10|437.37|434.97|437.45|435.05|437.45|435.05|437.37|434.97|0
1649337680000|2022-04-07 13:21:20|437.53|435.13|437.91|435.51|437.91|435.51|437.53|435.13|0
1649337690000|2022-04-07 13:21:30|437.75|435.35|437.6|435.2|437.91|435.51|437.6|435.2|0
1649337700000|2022-04-07 13:21:40|437.45|435.05|437.53|435.13|437.53|435.13|437.29|434.89|0
1649337710000|2022-04-07 13:21:50|437.45|435.05|437.45|435.05|437.75|435.35|437.45|435.05|0
1649337720000|2022-04-07 13:22:00|437.75|435.35|437.75|435.35|437.75|435.35|437.75|435.35|0
1649337730000|2022-04-07 13:22:10|437.6|435.2|437.29|434.89|437.6|435.2|437.29|434.89|0
1649337740000|2022-04-07 13:22:20|437.37|434.97|437.29|434.89|437.45|435.05|437.29|434.89|0
1649337750000|2022-04-07 13:22:30|437.37|434.97|437.45|435.05|437.45|435.05|437.29|434.89|0
1649337760000|2022-04-07 13:22:40|437.29|434.89|437.29|434.89|437.37|434.97|437.29|434.89|0
1649337780000|2022-04-07 13:23:00|437.45|435.05|437.53|435.13|437.53|435.13|437.45|435.05|0
1649337790000|2022-04-07 13:23:10|437.6|435.2|437.6|435.2|437.6|435.2|437.45|435.05|0
1649337800000|2022-04-07 13:23:20|437.68|435.28|437.6|435.2|437.68|435.28|437.6|435.2|0
1649337810000|2022-04-07 13:23:30|437.45|435.05|437.14|434.74|437.45|435.05|437.14|434.74|0
1649337820000|2022-04-07 13:23:40|436.98|434.58|437.6|435.2|437.6|435.2|436.98|434.58|0
1649337830000|2022-04-07 13:23:50|437.68|435.28|437.6|435.2|437.68|435.28|437.6|435.2|0
1649337840000|2022-04-07 13:24:00|437.44|435.04|437.44|435.04|437.44|435.04|437.44|435.04|0
1649337850000|2022-04-07 13:24:10|437.75|435.35|437.91|435.51|437.91|435.51|437.75|435.35|0
1649337870000|2022-04-07 13:24:30|438.06|435.66|437.91|435.51|438.06|435.66|437.91|435.51|0
1649337880000|2022-04-07 13:24:40|437.75|435.35|437.6|435.2|437.83|435.43|437.6|435.2|0
1649337900000|2022-04-07 13:25:00|437.75|435.35|437.6|435.2|437.75|435.35|437.6|435.2|0
1649337920000|2022-04-07 13:25:20|437.75|435.35|437.75|435.35|437.75|435.35|437.6|435.2|0
1649337940000|2022-04-07 13:25:40|437.91|435.51|438.06|435.66|438.06|435.66|437.91|435.51|0
1649337950000|2022-04-07 13:25:50|438.21|435.81|438.21|435.81|438.21|435.81|438.21|435.81|0
1649337960000|2022-04-07 13:26:00|438.37|435.97|438.06|435.66|438.37|435.97|438.06|435.66|0
1649337970000|2022-04-07 13:26:10|438.21|435.81|438.06|435.66|438.21|435.81|438.06|435.66|0
1649337980000|2022-04-07 13:26:20|437.91|435.51|437.91|435.51|437.91|435.51|437.91|435.51|0
1649338000000|2022-04-07 13:26:40|438.06|435.66|438.37|435.97|438.37|435.97|438.06|435.66|0
1649338020000|2022-04-07 13:27:00|438.52|436.12|438.06|435.66|438.52|436.12|438.06|435.66|0
1649338040000|2022-04-07 13:27:20|438.21|435.81|438.21|435.81|438.21|435.81|438.21|435.81|0
1649338050000|2022-04-07 13:27:30|438.37|435.97|438.68|436.28|438.68|436.28|438.37|435.97|0
1649338060000|2022-04-07 13:27:40|438.83|436.43|438.68|436.28|438.99|436.59|438.68|436.28|0
1649338070000|2022-04-07 13:27:50|439.14|436.74|439.14|436.74|439.14|436.74|438.99|436.59|0
1649338080000|2022-04-07 13:28:00|439.29|436.89|438.99|436.59|439.29|436.89|438.99|436.59|0
1649338090000|2022-04-07 13:28:10|439.29|436.89|439.29|436.89|439.29|436.89|439.29|436.89|0
1649338100000|2022-04-07 13:28:20|439.45|437.05|439.45|437.05|439.45|437.05|439.45|437.05|0
1649338110000|2022-04-07 13:28:30|438.99|436.59|439.14|436.74|439.14|436.74|438.83|436.43|0
1649338120000|2022-04-07 13:28:40|439.07|436.67|439.14|436.74|439.29|436.89|439.07|436.67|0
1649338130000|2022-04-07 13:28:50|439.29|436.89|439.14|436.74|439.29|436.89|439.14|436.74|0
1649338140000|2022-04-07 13:29:00|438.98|436.58|439.14|436.74|439.14|436.74|438.98|436.58|0
1649338150000|2022-04-07 13:29:10|438.98|436.58|438.98|436.58|438.98|436.58|438.98|436.58|0
1649338160000|2022-04-07 13:29:20|438.68|436.28|438.52|436.12|438.68|436.28|438.45|436.05|0
1649338170000|2022-04-07 13:29:30|438.37|435.97|438.06|435.66|438.52|436.12|438.06|435.66|0
1649338180000|2022-04-07 13:29:40|437.91|435.51|438.21|435.81|438.21|435.81|437.91|435.51|0
1649338190000|2022-04-07 13:29:50|437.91|435.51|438.68|436.28|438.68|436.28|437.91|435.51|0
1649338200000|2022-04-07 13:30:00|439.14|436.74|437.75|435.35|439.14|436.74|437.75|435.35|0
1649338210000|2022-04-07 13:30:10|436.98|434.58|436.67|434.27|436.98|434.58|436.37|433.97|0
1649338220000|2022-04-07 13:30:20|437.52|435.12|437.9|435.5|437.9|435.5|436.98|434.58|0
1649338230000|2022-04-07 13:30:30|437.44|435.04|437.6|435.2|437.6|435.2|437.29|434.89|0
1649338240000|2022-04-07 13:30:40|437.75|435.35|436.52|434.12|437.75|435.35|436.52|434.12|0
1649338250000|2022-04-07 13:30:50|436.67|434.27|435.9|433.5|436.67|434.27|435.9|433.5|0
1649338260000|2022-04-07 13:31:00|437.44|435.04|436.91|434.51|437.6|435.2|436.91|434.51|0
1649338270000|2022-04-07 13:31:10|437.6|435.2|437.29|434.89|437.6|435.2|436.83|434.43|0
1649338280000|2022-04-07 13:31:20|437.75|435.35|438.68|436.28|438.68|436.28|437.75|435.35|0
1649338290000|2022-04-07 13:31:30|439.45|437.05|438.83|436.43|439.45|437.05|438.52|436.12|0
1649338300000|2022-04-07 13:31:40|439.14|436.74|439.45|437.05|439.76|437.36|439.14|436.74|0
1649338310000|2022-04-07 13:31:50|439.6|437.2|439.91|437.51|439.91|437.51|439.6|437.2|0
1649338320000|2022-04-07 13:32:00|440.07|437.67|440.22|437.82|440.37|437.97|440.07|437.67|0
1649338330000|2022-04-07 13:32:10|440.37|437.97|439.91|437.51|440.37|437.97|439.91|437.51|0
1649338340000|2022-04-07 13:32:20|439.6|437.2|439.84|437.44|439.91|437.51|439.14|436.74|0
1649338350000|2022-04-07 13:32:30|439.45|437.05|439.29|436.89|439.45|437.05|438.98|436.58|0
1649338360000|2022-04-07 13:32:40|438.98|436.58|439.14|436.74|439.29|436.89|438.98|436.58|0
1649338370000|2022-04-07 13:32:50|439.45|437.05|439.6|437.2|439.6|437.2|439.45|437.05|0
1649338380000|2022-04-07 13:33:00|439.29|436.89|438.67|436.27|439.29|436.89|438.67|436.27|0
1649338390000|2022-04-07 13:33:10|438.52|436.12|437.9|435.5|438.52|436.12|437.9|435.5|0
1649338400000|2022-04-07 13:33:20|437.29|434.89|437.13|434.73|437.6|435.2|437.13|434.73|0
1649338410000|2022-04-07 13:33:30|437.44|435.04|437.29|434.89|437.44|435.04|437.29|434.89|0
1649338420000|2022-04-07 13:33:40|437.6|435.2|436.83|434.43|437.6|435.2|436.83|434.43|0
1649338430000|2022-04-07 13:33:50|436.67|434.27|436.83|434.43|436.98|434.58|436.67|434.27|0
1649338440000|2022-04-07 13:34:00|436.52|434.12|435.75|433.35|436.52|434.12|435.75|433.35|0
1649338450000|2022-04-07 13:34:10|436.06|433.66|436.21|433.81|436.36|433.96|435.9|433.5|0
1649338460000|2022-04-07 13:34:20|435.98|433.58|435.75|433.35|435.98|433.58|435.6|433.2|0
1649338470000|2022-04-07 13:34:30|435.9|433.5|436.52|434.12|436.52|434.12|435.9|433.5|0
1649338480000|2022-04-07 13:34:40|435.9|433.5|435.75|433.35|435.9|433.5|435.75|433.35|0
1649338490000|2022-04-07 13:34:50|435.6|433.2|434.14|431.74|435.6|433.2|434.14|431.74|0
1649338500000|2022-04-07 13:35:00|434.06|431.66|434.52|432.12|434.52|432.12|434.06|431.66|0
1649338510000|2022-04-07 13:35:10|434.83|432.43|434.98|432.58|434.98|432.58|434.83|432.43|0
1649338520000|2022-04-07 13:35:20|434.21|431.81|434.37|431.97|434.67|432.27|434.21|431.81|0
1649338530000|2022-04-07 13:35:30|434.83|432.43|434.52|432.12|434.83|432.43|434.52|432.12|0
1649338540000|2022-04-07 13:35:40|434.83|432.43|434.98|432.58|435.13|432.73|434.83|432.43|0
1649338550000|2022-04-07 13:35:50|435.29|432.89|435.44|433.04|435.75|433.35|435.29|432.89|0
1649338560000|2022-04-07 13:36:00|435.75|433.35|434.98|432.58|435.75|433.35|434.83|432.43|0
1649338570000|2022-04-07 13:36:10|435.59|433.19|435.29|432.89|435.59|433.19|435.21|432.81|0
1649338580000|2022-04-07 13:36:20|434.98|432.58|434.52|432.12|434.98|432.58|434.52|432.12|0
1649338590000|2022-04-07 13:36:30|434.98|432.58|435.59|433.19|435.75|433.35|434.98|432.58|0
1649338600000|2022-04-07 13:36:40|435.29|432.89|434.91|432.51|435.29|432.89|434.67|432.27|0
1649338610000|2022-04-07 13:36:50|435.13|432.73|434.83|432.43|435.13|432.73|434.6|432.2|0
1649338620000|2022-04-07 13:37:00|434.52|432.12|433.91|431.51|434.52|432.12|433.91|431.51|0
1649338630000|2022-04-07 13:37:10|434.06|431.66|433.29|430.89|434.06|431.66|433.29|430.89|0
1649338640000|2022-04-07 13:37:20|432.84|430.44|431.77|429.37|432.84|430.44|431.77|429.37|0
1649338650000|2022-04-07 13:37:30|432.07|429.67|431.61|429.21|432.07|429.67|431.61|429.21|0
1649338660000|2022-04-07 13:37:40|432.15|429.75|431.46|429.06|432.15|429.75|431.46|429.06|0
1649338670000|2022-04-07 13:37:50|431.31|428.91|431.15|428.75|431.31|428.91|431.15|428.75|0
1649338680000|2022-04-07 13:38:00|431|428.6|429.93|427.53|431.15|428.75|429.93|427.53|0
1649338690000|2022-04-07 13:38:10|430.09|427.69|430.24|427.84|430.39|427.99|430.09|427.69|0
1649338700000|2022-04-07 13:38:20|430.54|428.14|430.09|427.69|430.54|428.14|430.09|427.69|0
1649338710000|2022-04-07 13:38:30|429.93|427.53|429.48|427.08|429.93|427.53|429.48|427.08|0
1649338720000|2022-04-07 13:38:40|429.33|426.93|429.48|427.08|429.63|427.23|429.33|426.93|0
1649338730000|2022-04-07 13:38:50|429.56|427.16|429.93|427.53|429.93|427.53|429.48|427.08|0
1649338740000|2022-04-07 13:39:00|430.24|427.84|430.39|427.99|430.39|427.99|429.93|427.53|0
1649338750000|2022-04-07 13:39:10|430.24|427.84|430.24|427.84|430.24|427.84|430.24|427.84|0
1649338760000|2022-04-07 13:39:20|430.09|427.69|430.09|427.69|430.39|427.99|430.09|427.69|0
1649338770000|2022-04-07 13:39:30|429.63|427.23|429.78|427.38|429.78|427.38|429.48|427.08|0
1649338780000|2022-04-07 13:39:40|429.48|427.08|429.93|427.53|429.93|427.53|429.48|427.08|0
1649338790000|2022-04-07 13:39:50|430.39|427.99|429.78|427.38|430.39|427.99|429.78|427.38|0
1649338800000|2022-04-07 13:40:00|429.02|426.62|428.87|426.47|429.17|426.77|428.87|426.47|0
1649338810000|2022-04-07 13:40:10|428.72|426.32|429.17|426.77|429.17|426.77|428.72|426.32|0
1649338820000|2022-04-07 13:40:20|429.48|427.08|429.32|426.92|429.48|427.08|429.32|426.92|0
1649338830000|2022-04-07 13:40:30|429.63|427.23|430.24|427.84|430.24|427.84|429.63|427.23|0
1649338840000|2022-04-07 13:40:40|430.09|427.69|430.09|427.69|430.24|427.84|429.93|427.53|0
1649338850000|2022-04-07 13:40:50|429.63|427.23|428.87|426.47|429.63|427.23|428.87|426.47|0
1649338860000|2022-04-07 13:41:00|429.48|427.08|428.87|426.47|429.48|427.08|428.72|426.32|0
1649338870000|2022-04-07 13:41:10|428.72|426.32|429.78|427.38|429.78|427.38|428.72|426.32|0
1649338880000|2022-04-07 13:41:20|429.93|427.53|430.24|427.84|430.24|427.84|429.63|427.23|0
1649338890000|2022-04-07 13:41:30|430.39|427.99|429.78|427.38|430.39|427.99|429.63|427.23|0
1649338900000|2022-04-07 13:41:40|429.32|426.92|429.78|427.38|429.86|427.46|429.32|426.92|0
1649338910000|2022-04-07 13:41:50|429.86|427.46|430.24|427.84|430.24|427.84|429.63|427.23|0
1649338920000|2022-04-07 13:42:00|430.09|427.69|430.47|428.07|430.54|428.14|430.09|427.69|0
1649338930000|2022-04-07 13:42:10|429.93|427.53|430.39|427.99|430.39|427.99|429.93|427.53|0
1649338940000|2022-04-07 13:42:20|430.32|427.92|430.16|427.76|430.32|427.92|430.09|427.69|0
1649338950000|2022-04-07 13:42:30|430.54|428.14|430.09|427.69|430.54|428.14|430.09|427.69|0
1649338960000|2022-04-07 13:42:40|429.78|427.38|429.63|427.23|429.78|427.38|429.63|427.23|0
1649338970000|2022-04-07 13:42:50|429.48|427.08|429.02|426.62|429.48|427.08|429.02|426.62|0
1649338980000|2022-04-07 13:43:00|428.56|426.16|427.5|425.1|428.56|426.16|427.5|425.1|0
1649338990000|2022-04-07 13:43:10|427.8|425.4|427.5|425.1|427.8|425.4|427.5|425.1|0
1649339000000|2022-04-07 13:43:20|426.59|424.19|426.89|424.49|426.89|424.49|426.44|424.04|0
1649339010000|2022-04-07 13:43:30|427.35|424.95|428.11|425.71|428.26|425.86|427.35|424.95|0
1649339020000|2022-04-07 13:43:40|428.41|426.01|429.63|427.23|429.63|427.23|428.41|426.01|0
1649339030000|2022-04-07 13:43:50|429.78|427.38|430.39|427.99|430.39|427.99|429.78|427.38|0
1649339040000|2022-04-07 13:44:00|430.54|428.14|430.54|428.14|430.54|428.14|430.24|427.84|0
1649339050000|2022-04-07 13:44:10|430.24|427.84|431.3|428.9|431.3|428.9|430.24|427.84|0
1649339060000|2022-04-07 13:44:20|431.76|429.36|431.46|429.06|431.76|429.36|431.3|428.9|0
1649339070000|2022-04-07 13:44:30|431.61|429.21|431.76|429.36|431.76|429.36|431.61|429.21|0
1649339080000|2022-04-07 13:44:40|432.22|429.82|433.6|431.2|433.6|431.2|432.22|429.82|0
1649339090000|2022-04-07 13:44:50|433.29|430.89|433.6|431.2|433.6|431.2|433.14|430.74|0
1649339100000|2022-04-07 13:45:00|433.14|430.74|431.61|429.21|433.14|430.74|431.61|429.21|0
1649339110000|2022-04-07 13:45:10|431.46|429.06|432.83|430.43|432.83|430.43|431.46|429.06|0
1649339120000|2022-04-07 13:45:20|433.14|430.74|434.21|431.81|434.21|431.81|433.14|430.74|0
1649339130000|2022-04-07 13:45:30|434.06|431.66|433.14|430.74|434.21|431.81|433.14|430.74|0
1649339140000|2022-04-07 13:45:40|433.22|430.82|433.14|430.74|433.44|431.04|433.14|430.74|0
1649339150000|2022-04-07 13:45:50|432.99|430.59|433.44|431.04|433.6|431.2|432.99|430.59|0
1649339160000|2022-04-07 13:46:00|434.14|431.74|433.75|431.35|434.14|431.74|433.75|431.35|0
1649339170000|2022-04-07 13:46:10|433.37|430.97|432.98|430.58|433.44|431.04|432.98|430.58|0
1649339180000|2022-04-07 13:46:20|432.68|430.28|432.76|430.36|432.76|430.36|432.68|430.28|0
1649339190000|2022-04-07 13:46:30|432.83|430.43|433.44|431.04|433.44|431.04|432.83|430.43|0
1649339200000|2022-04-07 13:46:40|433.14|430.74|432.53|430.13|433.14|430.74|432.53|430.13|0
1649339210000|2022-04-07 13:46:50|431.91|429.51|431.46|429.06|431.91|429.51|431.46|429.06|0
1649339220000|2022-04-07 13:47:00|431.76|429.36|431.61|429.21|431.76|429.36|431|428.6|0
1649339230000|2022-04-07 13:47:10|431.91|429.51|432.68|430.28|432.68|430.28|431.91|429.51|0
1649339240000|2022-04-07 13:47:20|433.6|431.2|433.29|430.89|433.6|431.2|433.14|430.74|0
1649339250000|2022-04-07 13:47:30|433.6|431.2|434.06|431.66|434.14|431.74|433.6|431.2|0
1649339260000|2022-04-07 13:47:40|433.9|431.5|434.06|431.66|434.06|431.66|433.75|431.35|0
1649339270000|2022-04-07 13:47:50|433.9|431.5|434.52|432.12|434.52|432.12|433.9|431.5|0
1649339280000|2022-04-07 13:48:00|434.44|432.04|434.82|432.42|434.82|432.42|434.44|432.04|0
1649339290000|2022-04-07 13:48:10|435.13|432.73|434.21|431.81|435.13|432.73|434.21|431.81|0
1649339300000|2022-04-07 13:48:20|434.82|432.42|434.36|431.96|434.82|432.42|434.36|431.96|0
1649339310000|2022-04-07 13:48:30|434.14|431.74|434.21|431.81|434.36|431.96|434.14|431.74|0
1649339320000|2022-04-07 13:48:40|434.06|431.66|434.21|431.81|434.21|431.81|433.83|431.43|0
1649339330000|2022-04-07 13:48:50|434.36|431.96|434.36|431.96|434.44|432.04|434.36|431.96|0
1649339340000|2022-04-07 13:49:00|434.67|432.27|434.98|432.58|434.98|432.58|434.67|432.27|0
1649339350000|2022-04-07 13:49:10|435.13|432.73|434.52|432.12|435.13|432.73|434.52|432.12|0
1649339360000|2022-04-07 13:49:20|434.82|432.42|434.67|432.27|434.82|432.42|434.36|431.96|0
1649339370000|2022-04-07 13:49:30|434.98|432.58|436.51|434.11|436.51|434.11|434.98|432.58|0
1649339380000|2022-04-07 13:49:40|436.82|434.42|437.13|434.73|437.13|434.73|436.82|434.42|0
1649339390000|2022-04-07 13:49:50|437.44|435.04|436.97|434.57|437.59|435.19|436.97|434.57|0
1649339400000|2022-04-07 13:50:00|436.67|434.27|436.97|434.57|437.28|434.88|436.67|434.27|0
1649339410000|2022-04-07 13:50:10|436.67|434.27|436.05|433.65|436.67|434.27|436.05|433.65|0
1649339420000|2022-04-07 13:50:20|436.36|433.96|434.82|432.42|436.36|433.96|434.82|432.42|0
1649339430000|2022-04-07 13:50:30|434.67|432.27|434.21|431.81|434.67|432.27|434.21|431.81|0
1649339440000|2022-04-07 13:50:40|434.67|432.27|434.21|431.81|434.67|432.27|434.21|431.81|0
1649339450000|2022-04-07 13:50:50|433.75|431.35|433.44|431.04|433.75|431.35|433.44|431.04|0
1649339460000|2022-04-07 13:51:00|432.98|430.58|433.75|431.35|433.75|431.35|432.98|430.58|0
1649339470000|2022-04-07 13:51:10|433.14|430.74|433.9|431.5|433.9|431.5|433.14|430.74|0
1649339480000|2022-04-07 13:51:20|433.83|431.43|433.29|430.89|433.9|431.5|433.29|430.89|0
1649339490000|2022-04-07 13:51:30|432.98|430.58|432.3|429.9|432.98|430.58|431.45|429.05|0
1649339500000|2022-04-07 13:51:40|432.37|429.97|432.52|430.12|432.83|430.43|432.37|429.97|0
1649339510000|2022-04-07 13:51:50|432.37|429.97|432.07|429.67|432.37|429.97|432.07|429.67|0
1649339520000|2022-04-07 13:52:00|431.61|429.21|432.37|429.97|432.37|429.97|431.45|429.05|0
1649339530000|2022-04-07 13:52:10|432.52|430.12|432.52|430.12|432.83|430.43|432.52|430.12|0
1649339540000|2022-04-07 13:52:20|432.68|430.28|432.37|429.97|433.29|430.89|432.37|429.97|0
1649339550000|2022-04-07 13:52:30|431.61|429.21|431.76|429.36|431.76|429.36|431.61|429.21|0
1649339560000|2022-04-07 13:52:40|431.91|429.51|433.29|430.89|433.29|430.89|431.91|429.51|0
1649339570000|2022-04-07 13:52:50|432.83|430.43|432.52|430.12|432.91|430.51|432.52|430.12|0
1649339580000|2022-04-07 13:53:00|432.22|429.82|432.6|430.2|432.91|430.51|432.22|429.82|0
1649339590000|2022-04-07 13:53:10|432.98|430.58|432.83|430.43|433.14|430.74|432.83|430.43|0
1649339600000|2022-04-07 13:53:20|432.98|430.58|432.68|430.28|432.98|430.58|432.68|430.28|0
1649339610000|2022-04-07 13:53:30|433.29|430.89|434.05|431.65|434.05|431.65|433.21|430.81|0
1649339620000|2022-04-07 13:53:40|433.59|431.19|433.29|430.89|434.21|431.81|433.29|430.89|0
1649339630000|2022-04-07 13:53:50|432.98|430.58|432.68|430.28|432.98|430.58|432.52|430.12|0
1649339640000|2022-04-07 13:54:00|432.52|430.12|431.76|429.36|432.52|430.12|431.76|429.36|0
1649339650000|2022-04-07 13:54:10|431.61|429.21|431.45|429.05|431.76|429.36|431.45|429.05|0
1649339660000|2022-04-07 13:54:20|431.15|428.75|430.31|427.91|431.15|428.75|429.78|427.38|0
1649339670000|2022-04-07 13:54:30|430.39|427.99|429.78|427.38|430.39|427.99|429.78|427.38|0
1649339680000|2022-04-07 13:54:40|430.08|427.68|430.69|428.29|430.69|428.29|430.08|427.68|0
1649339690000|2022-04-07 13:54:50|431.15|428.75|431|428.6|431.15|428.75|431|428.6|0
1649339700000|2022-04-07 13:55:00|430.84|428.44|431.3|428.9|431.45|429.05|430.69|428.29|0
1649339710000|2022-04-07 13:55:10|431.99|429.59|431|428.6|431.99|429.59|430.69|428.29|0
1649339720000|2022-04-07 13:55:20|431.45|429.05|431.91|429.51|431.91|429.51|431.07|428.67|0
1649339730000|2022-04-07 13:55:30|431.76|429.36|431.61|429.21|431.76|429.36|431.3|428.9|0
1649339740000|2022-04-07 13:55:40|432.06|429.66|431.76|429.36|432.06|429.66|431.76|429.36|0
1649339750000|2022-04-07 13:55:50|432.06|429.66|431.91|429.51|432.22|429.82|431.91|429.51|0
1649339760000|2022-04-07 13:56:00|431.45|429.05|431.45|429.05|432.22|429.82|431.45|429.05|0
1649339770000|2022-04-07 13:56:10|431.76|429.36|432.22|429.82|432.22|429.82|431.76|429.36|0
1649339780000|2022-04-07 13:56:20|432.06|429.66|432.22|429.82|432.22|429.82|431.53|429.13|0
1649339790000|2022-04-07 13:56:30|431.61|429.21|431.61|429.21|431.76|429.36|431.53|429.13|0
1649339800000|2022-04-07 13:56:40|431.38|428.98|430.54|428.14|431.38|428.98|430.54|428.14|0
1649339810000|2022-04-07 13:56:50|430.38|427.98|430.92|428.52|430.99|428.59|430.23|427.83|0
1649339820000|2022-04-07 13:57:00|431.3|428.9|430.84|428.44|431.3|428.9|430.69|428.29|0
1649339830000|2022-04-07 13:57:10|430.23|427.83|430.08|427.68|430.23|427.83|430.08|427.68|0
1649339840000|2022-04-07 13:57:20|430.69|428.29|430.99|428.59|431.15|428.75|430.69|428.29|0
1649339850000|2022-04-07 13:57:30|430.69|428.29|430.54|428.14|430.69|428.29|430.54|428.14|0
1649339860000|2022-04-07 13:57:40|430.69|428.29|431.15|428.75|431.15|428.75|430.69|428.29|0
1649339870000|2022-04-07 13:57:50|430.92|428.52|431.45|429.05|431.45|429.05|430.69|428.29|0
1649339880000|2022-04-07 13:58:00|431.6|429.2|431.3|428.9|432.06|429.66|431.3|428.9|0
1649339890000|2022-04-07 13:58:10|430.99|428.59|430.69|428.29|430.99|428.59|430.69|428.29|0
1649339900000|2022-04-07 13:58:20|430.54|428.14|431.3|428.9|431.45|429.05|430.54|428.14|0
1649339910000|2022-04-07 13:58:30|431.45|429.05|430.08|427.68|431.45|429.05|430.08|427.68|0
1649339920000|2022-04-07 13:58:40|430.38|427.98|430.99|428.59|430.99|428.59|430.38|427.98|0
1649339930000|2022-04-07 13:58:50|430.84|428.44|430.99|428.59|430.99|428.59|430.54|428.14|0
1649339940000|2022-04-07 13:59:00|430.54|428.14|431.3|428.9|431.3|428.9|430.54|428.14|0
1649339950000|2022-04-07 13:59:10|430.84|428.44|431.3|428.9|431.3|428.9|430.69|428.29|0
1649339960000|2022-04-07 13:59:20|431.38|428.98|431.15|428.75|431.38|428.98|430.99|428.59|0
1649339970000|2022-04-07 13:59:30|431.3|428.9|430.99|428.59|431.3|428.9|430.84|428.44|0
1649339980000|2022-04-07 13:59:40|431.15|428.75|431.15|428.75|431.15|428.75|430.92|428.52|0
1649339990000|2022-04-07 13:59:50|430.99|428.59|430.62|428.22|430.99|428.59|430.62|428.22|0
1649340000000|2022-04-07 14:00:00|430.23|427.83|429.93|427.53|430.38|427.98|429.93|427.53|0
1649340010000|2022-04-07 14:00:10|430.84|428.44|431.91|429.51|431.91|429.51|430.69|428.29|0
1649340020000|2022-04-07 14:00:20|432.52|430.12|432.37|429.97|432.67|430.27|432.37|429.97|0
1649340030000|2022-04-07 14:00:30|432.22|429.82|431.45|429.05|432.22|429.82|431.45|429.05|0
1649340040000|2022-04-07 14:00:40|431.76|429.36|430.69|428.29|431.76|429.36|430.69|428.29|0
1649340050000|2022-04-07 14:00:50|430.54|428.14|429.01|426.61|430.54|428.14|428.4|426|0
1649340060000|2022-04-07 14:01:00|428.1|425.7|427.95|425.55|428.25|425.85|427.95|425.55|0
1649340070000|2022-04-07 14:01:10|428.1|425.7|427.65|425.25|428.25|425.85|427.65|425.25|0
1649340080000|2022-04-07 14:01:20|427.49|425.09|427.65|425.25|427.95|425.55|427.49|425.09|0
1649340090000|2022-04-07 14:01:30|427.19|424.79|426.73|424.33|427.34|424.94|426.73|424.33|0
1649340100000|2022-04-07 14:01:40|426.58|424.18|426.58|424.18|426.58|424.18|425.98|423.58|0
1649340110000|2022-04-07 14:01:50|426.73|424.33|428.1|425.7|428.1|425.7|426.73|424.33|0
1649340120000|2022-04-07 14:02:00|428.25|425.85|428.86|426.46|428.86|426.46|428.25|425.85|0
1649340130000|2022-04-07 14:02:10|428.56|426.16|429.93|427.53|429.93|427.53|428.56|426.16|0
1649340140000|2022-04-07 14:02:20|429.47|427.07|429.32|426.92|429.62|427.22|429.32|426.92|0
1649340150000|2022-04-07 14:02:30|429.16|426.76|429.16|426.76|429.16|426.76|428.71|426.31|0
1649340160000|2022-04-07 14:02:40|429.32|426.92|429.01|426.61|429.32|426.92|428.86|426.46|0
1649340170000|2022-04-07 14:02:50|429.47|427.07|429.47|427.07|429.62|427.22|429.47|427.07|0
1649340180000|2022-04-07 14:03:00|430.23|427.83|430.38|427.98|430.38|427.98|429.93|427.53|0
1649340190000|2022-04-07 14:03:10|430.08|427.68|429.62|427.22|430.08|427.68|429.47|427.07|0
1649340200000|2022-04-07 14:03:20|429.16|426.76|429.32|426.92|429.32|426.92|429.01|426.61|0
1649340210000|2022-04-07 14:03:30|429.62|427.22|429.85|427.45|429.93|427.53|429.62|427.22|0
1649340220000|2022-04-07 14:03:40|430.23|427.83|430.23|427.83|430.38|427.98|430.23|427.83|0
1649340230000|2022-04-07 14:03:50|430.38|427.98|431.3|428.9|431.3|428.9|430.08|427.68|0
1649340240000|2022-04-07 14:04:00|431.83|429.43|431.76|429.36|431.83|429.43|431.53|429.13|0
1649340250000|2022-04-07 14:04:10|432.06|429.66|432.83|430.43|432.83|430.43|432.06|429.66|0
1649340260000|2022-04-07 14:04:20|432.29|429.89|431.53|429.13|432.29|429.89|431.53|429.13|0
1649340270000|2022-04-07 14:04:30|432.06|429.66|432.67|430.27|433.06|430.66|432.06|429.66|0
1649340280000|2022-04-07 14:04:40|433.44|431.04|433.13|430.73|433.59|431.19|433.13|430.73|0
1649340290000|2022-04-07 14:04:50|433.28|430.88|433.44|431.04|433.74|431.34|433.28|430.88|0
1649340300000|2022-04-07 14:05:00|433.28|430.88|432.83|430.43|433.28|430.88|432.75|430.35|0
1649340310000|2022-04-07 14:05:10|433.13|430.73|432.52|430.12|433.13|430.73|432.52|430.12|0
1649340320000|2022-04-07 14:05:20|432.37|429.97|433.74|431.34|433.74|431.34|432.37|429.97|0
1649340330000|2022-04-07 14:05:30|434.51|432.11|434.05|431.65|434.51|432.11|434.05|431.65|0
1649340340000|2022-04-07 14:05:40|434.2|431.8|435.28|432.88|435.28|432.88|434.2|431.8|0
1649340350000|2022-04-07 14:05:50|434.66|432.26|434.66|432.26|434.82|432.42|434.66|432.26|0
1649340360000|2022-04-07 14:06:00|434.51|432.11|435.28|432.88|435.28|432.88|434.51|432.11|0
1649340370000|2022-04-07 14:06:10|435.43|433.03|434.97|432.57|435.89|433.49|434.97|432.57|0
1649340380000|2022-04-07 14:06:20|435.12|432.72|434.66|432.26|435.12|432.72|434.66|432.26|0
1649340390000|2022-04-07 14:06:30|434.82|432.42|434.66|432.26|434.82|432.42|434.66|432.26|0
1649340400000|2022-04-07 14:06:40|434.36|431.96|434.36|431.96|434.66|432.26|434.2|431.8|0
1649340410000|2022-04-07 14:06:50|434.66|432.26|434.2|431.8|434.66|432.26|434.2|431.8|0
1649340420000|2022-04-07 14:07:00|434.36|431.96|433.67|431.27|434.51|432.11|433.67|431.27|0
1649340430000|2022-04-07 14:07:10|433.44|431.04|433.9|431.5|433.9|431.5|433.28|430.88|0
1649340440000|2022-04-07 14:07:20|434.36|431.96|435.43|433.03|435.43|433.03|434.36|431.96|0
1649340450000|2022-04-07 14:07:30|435.28|432.88|435.58|433.18|435.58|433.18|435.28|432.88|0
1649340460000|2022-04-07 14:07:40|435.43|433.03|434.51|432.11|435.43|433.03|434.51|432.11|0
1649340470000|2022-04-07 14:07:50|434.2|431.8|434.51|432.11|434.51|432.11|434.05|431.65|0
1649340480000|2022-04-07 14:08:00|433.9|431.5|433.74|431.34|433.9|431.5|433.59|431.19|0
1649340490000|2022-04-07 14:08:10|433.9|431.5|433.82|431.42|433.9|431.5|433.44|431.04|0
1649340500000|2022-04-07 14:08:20|434.2|431.8|434.2|431.8|434.51|432.11|434.2|431.8|0
1649340510000|2022-04-07 14:08:30|434.97|432.57|435.28|432.88|435.36|432.96|434.97|432.57|0
1649340520000|2022-04-07 14:08:40|435.74|433.34|435.74|433.34|436.2|433.8|435.74|433.34|0
1649340530000|2022-04-07 14:08:50|435.58|433.18|435.43|433.03|435.58|433.18|435.12|432.72|0
1649340540000|2022-04-07 14:09:00|436.51|434.11|436.45|434.05|436.6|434.2|436.04|433.64|0
1649340550000|2022-04-07 14:09:10|436.91|434.51|437.37|434.97|437.37|434.97|436.6|434.2|0
1649340560000|2022-04-07 14:09:20|438.14|435.74|437.07|434.67|438.14|435.74|437.07|434.67|0
1649340570000|2022-04-07 14:09:30|437.53|435.13|437.68|435.28|437.83|435.43|437.37|434.97|0
1649340580000|2022-04-07 14:09:40|438.14|435.74|437.22|434.82|438.14|435.74|437.22|434.82|0
1649340590000|2022-04-07 14:09:50|437.06|434.66|436.6|434.2|437.06|434.66|436.14|433.74|0
1649340600000|2022-04-07 14:10:00|436.45|434.05|436.76|434.36|437.06|434.66|436.45|434.05|0
1649340610000|2022-04-07 14:10:10|436.91|434.51|437.68|435.28|437.68|435.28|436.6|434.2|0
1649340620000|2022-04-07 14:10:20|437.83|435.43|437.14|434.74|437.83|435.43|437.06|434.66|0
1649340630000|2022-04-07 14:10:30|436.91|434.51|435.84|433.44|436.91|434.51|435.84|433.44|0
1649340640000|2022-04-07 14:10:40|436.07|433.67|436.76|434.36|436.76|434.36|436.07|433.67|0
1649340650000|2022-04-07 14:10:50|436.6|434.2|436.6|434.2|436.6|434.2|436.45|434.05|0
1649340660000|2022-04-07 14:11:00|436.3|433.9|435.99|433.59|436.3|433.9|435.99|433.59|0
1649340670000|2022-04-07 14:11:10|436.3|433.9|435.38|432.98|436.3|433.9|435.38|432.98|0
1649340680000|2022-04-07 14:11:20|435.68|433.28|436.6|434.2|436.6|434.2|435.68|433.28|0
1649340690000|2022-04-07 14:11:30|437.22|434.82|437.06|434.66|437.22|434.82|436.76|434.36|0
1649340700000|2022-04-07 14:11:40|436.91|434.51|437.06|434.66|437.14|434.74|436.91|434.51|0
1649340710000|2022-04-07 14:11:50|437.68|435.28|437.83|435.43|437.99|435.59|437.68|435.28|0
1649340720000|2022-04-07 14:12:00|437.22|434.82|436.6|434.2|437.53|435.13|436.6|434.2|0
1649340730000|2022-04-07 14:12:10|437.53|435.13|437.99|435.59|437.99|435.59|437.22|434.82|0
1649340740000|2022-04-07 14:12:20|438.14|435.74|438.29|435.89|438.45|436.05|438.14|435.74|0
1649340750000|2022-04-07 14:12:30|437.83|435.43|437.53|435.13|437.83|435.43|437.53|435.13|0
1649340760000|2022-04-07 14:12:40|437.22|434.82|436.76|434.36|437.3|434.9|436.76|434.36|0
1649340770000|2022-04-07 14:12:50|436.91|434.51|435.99|433.59|436.91|434.51|435.99|433.59|0
1649340780000|2022-04-07 14:13:00|434.92|432.52|435.22|432.82|435.38|432.98|434.92|432.52|0
1649340790000|2022-04-07 14:13:10|435.84|433.44|435.68|433.28|435.84|433.44|435.3|432.9|0
1649340800000|2022-04-07 14:13:20|435.61|433.21|434.84|432.44|435.68|433.28|434.84|432.44|0
1649340810000|2022-04-07 14:13:30|434.92|432.52|434.92|432.52|434.92|432.52|434.61|432.21|0
1649340820000|2022-04-07 14:13:40|435|432.6|435.07|432.67|435.22|432.82|434.76|432.36|0
1649340830000|2022-04-07 14:13:50|434.61|432.21|434|431.6|434.61|432.21|434|431.6|0
1649340840000|2022-04-07 14:14:00|433.23|430.83|433.54|431.14|433.69|431.29|433.23|430.83|0
1649340850000|2022-04-07 14:14:10|433.08|430.68|433.39|430.99|433.84|431.44|433.08|430.68|0
1649340860000|2022-04-07 14:14:20|433.69|431.29|433.54|431.14|433.69|431.29|433.54|431.14|0
1649340870000|2022-04-07 14:14:30|433.69|431.29|433.84|431.44|433.84|431.44|433.69|431.29|0
1649340880000|2022-04-07 14:14:40|433.69|431.29|434.46|432.06|434.46|432.06|433.69|431.29|0
1649340890000|2022-04-07 14:14:50|434.15|431.75|434|431.6|434.15|431.75|434|431.6|0
1649340900000|2022-04-07 14:15:00|434.61|432.21|435.22|432.82|435.22|432.82|434.61|432.21|0
1649340910000|2022-04-07 14:15:10|434.92|432.52|435.53|433.13|435.53|433.13|434.92|432.52|0
1649340920000|2022-04-07 14:15:20|436.14|433.74|436.14|433.74|436.14|433.74|435.83|433.43|0
1649340930000|2022-04-07 14:15:30|435.83|433.43|434.3|431.9|435.83|433.43|434.3|431.9|0
1649340940000|2022-04-07 14:15:40|434.15|431.75|434.46|432.06|434.46|432.06|434.15|431.75|0
1649340950000|2022-04-07 14:15:50|435.53|433.13|435.99|433.59|435.99|433.59|435.53|433.13|0
1649340960000|2022-04-07 14:16:00|435.68|433.28|435.83|433.43|435.83|433.43|435.53|433.13|0
1649340970000|2022-04-07 14:16:10|436.14|433.74|436.91|434.51|436.91|434.51|436.14|433.74|0
1649340980000|2022-04-07 14:16:20|436.6|434.2|437.22|434.82|437.22|434.82|436.37|433.97|0
1649340990000|2022-04-07 14:16:30|437.37|434.97|436.76|434.36|437.37|434.97|436.76|434.36|0
1649341000000|2022-04-07 14:16:40|436.91|434.51|436.29|433.89|436.91|434.51|436.29|433.89|0
1649341010000|2022-04-07 14:16:50|436.14|433.74|435.83|433.43|436.14|433.74|435.83|433.43|0
1649341020000|2022-04-07 14:17:00|435.53|433.13|436.45|434.05|436.45|434.05|435.53|433.13|0
1649341030000|2022-04-07 14:17:10|436.6|434.2|436.6|434.2|436.6|434.2|436.29|433.89|0
1649341040000|2022-04-07 14:17:20|436.76|434.36|435.83|433.43|436.76|434.36|435.83|433.43|0
1649341050000|2022-04-07 14:17:30|435.99|433.59|436.14|433.74|436.14|433.74|435.99|433.59|0
1649341060000|2022-04-07 14:17:40|436.29|433.89|436.14|433.74|436.29|433.89|435.99|433.59|0
1649341070000|2022-04-07 14:17:50|435.99|433.59|435.37|432.97|435.99|433.59|435.37|432.97|0
1649341080000|2022-04-07 14:18:00|435.22|432.82|434.76|432.36|435.22|432.82|434.76|432.36|0
1649341090000|2022-04-07 14:18:10|435.22|432.82|435.53|433.13|435.53|433.13|435.07|432.67|0
1649341100000|2022-04-07 14:18:20|435.83|433.43|434.91|432.51|435.83|433.43|434.91|432.51|0
1649341110000|2022-04-07 14:18:30|434.76|432.36|434.76|432.36|434.76|432.36|434.76|432.36|0
1649341120000|2022-04-07 14:18:40|435.07|432.67|434.45|432.05|435.07|432.67|434.45|432.05|0
1649341130000|2022-04-07 14:18:50|434.38|431.98|434.76|432.36|434.76|432.36|434.38|431.98|0
1649341140000|2022-04-07 14:19:00|435.37|432.97|435.68|433.28|435.99|433.59|435.37|432.97|0
1649341150000|2022-04-07 14:19:10|435.37|432.97|436.14|433.74|436.14|433.74|435.37|432.97|0
1649341160000|2022-04-07 14:19:20|435.99|433.59|435.22|432.82|435.99|433.59|435.22|432.82|0
1649341170000|2022-04-07 14:19:30|434.76|432.36|435.45|433.05|435.45|433.05|434.76|432.36|0
1649341180000|2022-04-07 14:19:40|435.53|433.13|435.83|433.43|435.83|433.43|435.53|433.13|0
1649341190000|2022-04-07 14:19:50|435.68|433.28|436.29|433.89|436.29|433.89|435.68|433.28|0
1649341200000|2022-04-07 14:20:00|436.45|434.05|437.06|434.66|437.06|434.66|436.45|434.05|0
1649341210000|2022-04-07 14:20:10|437.37|434.97|438.29|435.89|438.29|435.89|437.37|434.97|0
1649341220000|2022-04-07 14:20:20|438.91|436.51|437.98|435.58|438.91|436.51|437.98|435.58|0
1649341230000|2022-04-07 14:20:30|437.83|435.43|437.68|435.28|437.83|435.43|437.52|435.12|0
1649341240000|2022-04-07 14:20:40|438.29|435.89|438.45|436.05|438.75|436.35|438.29|435.89|0
1649341250000|2022-04-07 14:20:50|438.6|436.2|439.06|436.66|439.22|436.82|438.6|436.2|0
1649341260000|2022-04-07 14:21:00|438.6|436.2|438.45|436.05|438.6|436.2|438.45|436.05|0
1649341270000|2022-04-07 14:21:10|438.91|436.51|438.14|435.74|438.91|436.51|438.14|435.74|0
1649341280000|2022-04-07 14:21:20|438.29|435.89|437.68|435.28|438.29|435.89|437.68|435.28|0
1649341290000|2022-04-07 14:21:30|437.98|435.58|438.45|436.05|438.45|436.05|437.98|435.58|0
1649341300000|2022-04-07 14:21:40|438.14|435.74|438.44|436.04|438.44|436.04|438.14|435.74|0
1649341310000|2022-04-07 14:21:50|438.91|436.51|439.37|436.97|439.52|437.12|438.91|436.51|0
1649341320000|2022-04-07 14:22:00|439.52|437.12|439.22|436.82|439.52|437.12|439.22|436.82|0
1649341330000|2022-04-07 14:22:10|439.06|436.66|439.52|437.12|439.68|437.28|439.06|436.66|0
1649341340000|2022-04-07 14:22:20|439.37|436.97|439.21|436.81|439.52|437.12|439.21|436.81|0
1649341350000|2022-04-07 14:22:30|439.37|436.97|438.99|436.59|439.37|436.97|438.91|436.51|0
1649341360000|2022-04-07 14:22:40|438.6|436.2|438.37|435.97|438.6|436.2|438.37|435.97|0
1649341370000|2022-04-07 14:22:50|438.29|435.89|438.44|436.04|438.44|436.04|438.14|435.74|0
1649341380000|2022-04-07 14:23:00|438.6|436.2|439.06|436.66|439.21|436.81|438.6|436.2|0
1649341390000|2022-04-07 14:23:10|438.68|436.28|438.6|436.2|438.75|436.35|438.6|436.2|0
1649341400000|2022-04-07 14:23:20|438.44|436.04|438.44|436.04|438.44|436.04|438.14|435.74|0
1649341410000|2022-04-07 14:23:30|438.75|436.35|439.06|436.66|439.37|436.97|438.75|436.35|0
1649341420000|2022-04-07 14:23:40|439.21|436.81|439.37|436.97|439.52|437.12|439.06|436.66|0
1649341430000|2022-04-07 14:23:50|439.21|436.81|438.75|436.35|439.21|436.81|438.75|436.35|0
1649341440000|2022-04-07 14:24:00|439.06|436.66|438.6|436.2|439.06|436.66|438.6|436.2|0
1649341450000|2022-04-07 14:24:10|439.06|436.66|438.6|436.2|439.21|436.81|438.6|436.2|0
1649341460000|2022-04-07 14:24:20|438.44|436.04|437.21|434.81|438.44|436.04|437.21|434.81|0
1649341470000|2022-04-07 14:24:30|437.67|435.27|437.98|435.58|437.98|435.58|437.67|435.27|0
1649341480000|2022-04-07 14:24:40|438.14|435.74|438.14|435.74|438.14|435.74|438.14|435.74|0
1649341490000|2022-04-07 14:24:50|437.98|435.58|437.67|435.27|437.98|435.58|437.52|435.12|0
1649341500000|2022-04-07 14:25:00|437.52|435.12|436.6|434.2|437.52|435.12|436.6|434.2|0
1649341510000|2022-04-07 14:25:10|437.06|434.66|436.14|433.74|437.06|434.66|436.14|433.74|0
1649341520000|2022-04-07 14:25:20|436.29|433.89|436.29|433.89|436.29|433.89|436.14|433.74|0
1649341530000|2022-04-07 14:25:30|435.98|433.58|436.29|433.89|436.44|434.04|435.98|433.58|0
1649341540000|2022-04-07 14:25:40|436.14|433.74|436.6|434.2|436.6|434.2|436.14|433.74|0
1649341550000|2022-04-07 14:25:50|435.98|433.58|436.29|433.89|436.44|434.04|435.98|433.58|0
1649341560000|2022-04-07 14:26:00|436.75|434.35|436.14|433.74|436.75|434.35|436.14|433.74|0
1649341570000|2022-04-07 14:26:10|435.83|433.43|435.98|433.58|436.14|433.74|435.83|433.43|0
1649341580000|2022-04-07 14:26:20|436.14|433.74|436.75|434.35|436.91|434.51|436.14|433.74|0
1649341590000|2022-04-07 14:26:30|436.44|434.04|436.44|434.04|436.6|434.2|436.29|433.89|0
1649341600000|2022-04-07 14:26:40|436.6|434.2|437.06|434.66|437.06|434.66|436.44|434.04|0
1649341610000|2022-04-07 14:26:50|437.21|434.81|437.37|434.97|437.52|435.12|437.21|434.81|0
1649341620000|2022-04-07 14:27:00|437.06|434.66|437.06|434.66|437.06|434.66|436.6|434.2|0
1649341630000|2022-04-07 14:27:10|437.37|434.97|437.52|435.12|437.67|435.27|437.37|434.97|0
1649341640000|2022-04-07 14:27:20|437.37|434.97|437.67|435.27|437.67|435.27|437.21|434.81|0
1649341650000|2022-04-07 14:27:30|437.52|435.12|437.21|434.81|437.52|435.12|437.21|434.81|0
1649341660000|2022-04-07 14:27:40|437.06|434.66|437.29|434.89|437.29|434.89|437.06|434.66|0
1649341670000|2022-04-07 14:27:50|437.37|434.97|438.29|435.89|438.29|435.89|437.37|434.97|0
1649341680000|2022-04-07 14:28:00|438.21|435.81|438.9|436.5|438.9|436.5|438.21|435.81|0
1649341690000|2022-04-07 14:28:10|439.21|436.81|439.06|436.66|439.68|437.28|439.06|436.66|0
1649341700000|2022-04-07 14:28:20|438.9|436.5|438.29|435.89|438.9|436.5|438.29|435.89|0
1649341710000|2022-04-07 14:28:30|438.37|435.97|438.75|436.35|438.75|436.35|438.37|435.97|0
1649341720000|2022-04-07 14:28:40|438.9|436.5|438.13|435.73|438.9|436.5|438.13|435.73|0
1649341730000|2022-04-07 14:28:50|438.06|435.66|437.67|435.27|438.13|435.73|437.67|435.27|0
1649341740000|2022-04-07 14:29:00|437.52|435.12|436.83|434.43|437.52|435.12|436.75|434.35|0
1649341750000|2022-04-07 14:29:10|436.9|434.5|437.06|434.66|437.06|434.66|436.75|434.35|0
1649341760000|2022-04-07 14:29:20|437.21|434.81|437.52|435.12|437.52|435.12|437.21|434.81|0
1649341770000|2022-04-07 14:29:30|437.83|435.43|438.75|436.35|438.75|436.35|437.83|435.43|0
1649341780000|2022-04-07 14:29:40|438.37|435.97|438.75|436.35|438.75|436.35|438.37|435.97|0
1649341790000|2022-04-07 14:29:50|439.21|436.81|439.29|436.89|439.29|436.89|439.06|436.66|0
1649341800000|2022-04-07 14:30:00|439.37|436.97|438.6|436.2|439.37|436.97|438.6|436.2|0
1649341810000|2022-04-07 14:30:10|438.13|435.73|437.67|435.27|438.13|435.73|437.67|435.27|0
1649341820000|2022-04-07 14:30:20|437.21|434.81|436.9|434.5|437.6|435.2|436.9|434.5|0
1649341830000|2022-04-07 14:30:30|435.83|433.43|436.6|434.2|436.6|434.2|435.83|433.43|0
1649341840000|2022-04-07 14:30:40|436.9|434.5|435.98|433.58|436.9|434.5|435.98|433.58|0
1649341850000|2022-04-07 14:30:50|436.29|433.89|435.98|433.58|436.29|433.89|435.98|433.58|0
1649341860000|2022-04-07 14:31:00|435.37|432.97|435.83|433.43|435.83|433.43|435.37|432.97|0
1649341870000|2022-04-07 14:31:10|435.37|432.97|435.52|433.12|435.52|433.12|435.37|432.97|0
1649341880000|2022-04-07 14:31:20|435.83|433.43|435.98|433.58|435.98|433.58|435.83|433.43|0
1649341890000|2022-04-07 14:31:30|435.68|433.28|435.37|432.97|435.68|433.28|435.06|432.66|0
1649341900000|2022-04-07 14:31:40|435.83|433.43|435.22|432.82|435.98|433.58|435.22|432.82|0
1649341910000|2022-04-07 14:31:50|435.37|432.97|435.83|433.43|435.83|433.43|435.37|432.97|0
1649341920000|2022-04-07 14:32:00|435.98|433.58|437.06|434.66|437.06|434.66|435.98|433.58|0
1649341930000|2022-04-07 14:32:10|437.52|435.12|437.67|435.27|437.67|435.27|437.21|434.81|0
1649341940000|2022-04-07 14:32:20|437.83|435.43|437.06|434.66|437.83|435.43|437.06|434.66|0
1649341950000|2022-04-07 14:32:30|437.52|435.12|437.67|435.27|437.83|435.43|437.52|435.12|0
1649341960000|2022-04-07 14:32:40|437.83|435.43|437.52|435.12|437.83|435.43|437.52|435.12|0
1649341970000|2022-04-07 14:32:50|437.67|435.27|438.06|435.66|438.06|435.66|437.67|435.27|0
1649341980000|2022-04-07 14:33:00|438.44|436.04|438.44|436.04|439.06|436.66|438.44|436.04|0
1649341990000|2022-04-07 14:33:10|437.98|435.58|437.67|435.27|437.98|435.58|437.67|435.27|0
1649342000000|2022-04-07 14:33:20|437.83|435.43|437.67|435.27|437.83|435.43|437.36|434.96|0
1649342010000|2022-04-07 14:33:30|437.52|435.12|437.83|435.43|437.83|435.43|437.36|434.96|0
1649342020000|2022-04-07 14:33:40|437.67|435.27|437.21|434.81|437.67|435.27|437.21|434.81|0
1649342030000|2022-04-07 14:33:50|437.52|435.12|437.21|434.81|437.52|435.12|437.06|434.66|0
1649342040000|2022-04-07 14:34:00|437.36|434.96|436.29|433.89|437.36|434.96|436.29|433.89|0
1649342050000|2022-04-07 14:34:10|436.13|433.73|436.6|434.2|436.6|434.2|436.13|433.73|0
1649342060000|2022-04-07 14:34:20|436.44|434.04|436.13|433.73|436.44|434.04|436.13|433.73|0
1649342070000|2022-04-07 14:34:30|435.98|433.58|436.6|434.2|436.6|434.2|435.98|433.58|0
1649342080000|2022-04-07 14:34:40|435.98|433.58|436.29|433.89|436.29|433.89|435.98|433.58|0
1649342090000|2022-04-07 14:34:50|436.13|433.73|435.67|433.27|436.13|433.73|435.67|433.27|0
1649342100000|2022-04-07 14:35:00|435.06|432.66|435.52|433.12|435.52|433.12|435.06|432.66|0
1649342110000|2022-04-07 14:35:10|435.67|433.27|435.21|432.81|435.67|433.27|435.21|432.81|0
1649342120000|2022-04-07 14:35:20|434.91|432.51|435.21|432.81|435.21|432.81|434.91|432.51|0
1649342130000|2022-04-07 14:35:30|434.83|432.43|434.3|431.9|434.83|432.43|434.3|431.9|0
1649342140000|2022-04-07 14:35:40|434.45|432.05|434.3|431.9|434.45|432.05|433.99|431.59|0
1649342150000|2022-04-07 14:35:50|434.45|432.05|435.21|432.81|435.21|432.81|434.45|432.05|0
1649342160000|2022-04-07 14:36:00|435.06|432.66|434.91|432.51|435.21|432.81|434.91|432.51|0
1649342170000|2022-04-07 14:36:10|434.3|431.9|433.84|431.44|434.3|431.9|433.68|431.28|0
1649342180000|2022-04-07 14:36:20|433.53|431.13|433.38|430.98|433.68|431.28|433.22|430.82|0
1649342190000|2022-04-07 14:36:30|433.53|431.13|433.38|430.98|433.84|431.44|433.38|430.98|0
1649342200000|2022-04-07 14:36:40|433.68|431.28|434.29|431.89|434.29|431.89|433.68|431.28|0
1649342210000|2022-04-07 14:36:50|433.99|431.59|433.84|431.44|433.99|431.59|433.84|431.44|0
1649342220000|2022-04-07 14:37:00|433.68|431.28|434.45|432.05|434.45|432.05|433.68|431.28|0
1649342230000|2022-04-07 14:37:10|434.75|432.35|435.21|432.81|435.37|432.97|434.75|432.35|0
1649342240000|2022-04-07 14:37:20|435.37|432.97|435.37|432.97|435.67|433.27|435.37|432.97|0
1649342250000|2022-04-07 14:37:30|435.21|432.81|434.45|432.05|435.21|432.81|434.45|432.05|0
1649342260000|2022-04-07 14:37:40|434.75|432.35|434.91|432.51|435.06|432.66|434.75|432.35|0
1649342270000|2022-04-07 14:37:50|434.75|432.35|434.75|432.35|434.75|432.35|434.75|432.35|0
1649342280000|2022-04-07 14:38:00|435.37|432.97|435.21|432.81|435.37|432.97|435.21|432.81|0
1649342290000|2022-04-07 14:38:10|435.52|433.12|435.37|432.97|435.52|433.12|435.21|432.81|0
1649342300000|2022-04-07 14:38:20|435.21|432.81|436.13|433.73|436.13|433.73|435.21|432.81|0
1649342310000|2022-04-07 14:38:30|436.9|434.5|437.29|434.89|437.29|434.89|436.75|434.35|0
1649342320000|2022-04-07 14:38:40|437.36|434.96|437.52|435.12|437.52|435.12|437.36|434.96|0
1649342330000|2022-04-07 14:38:50|436.9|434.5|436.9|434.5|437.05|434.65|436.59|434.19|0
1649342340000|2022-04-07 14:39:00|437.36|434.96|437.44|435.04|437.44|435.04|437.21|434.81|0
1649342350000|2022-04-07 14:39:10|437.21|434.81|437.82|435.42|437.82|435.42|437.21|434.81|0
1649342360000|2022-04-07 14:39:20|438.13|435.73|438.13|435.73|438.13|435.73|437.82|435.42|0
1649342370000|2022-04-07 14:39:30|438.28|435.88|438.28|435.88|438.59|436.19|438.28|435.88|0
1649342380000|2022-04-07 14:39:40|439.05|436.65|438.9|436.5|439.05|436.65|438.9|436.5|0
1649342390000|2022-04-07 14:39:50|439.36|436.96|439.36|436.96|439.36|436.96|439.21|436.81|0
1649342400000|2022-04-07 14:40:00|439.21|436.81|440.44|438.04|440.44|438.04|439.21|436.81|0
1649342410000|2022-04-07 14:40:10|440.75|438.35|441.99|439.59|441.99|439.59|440.75|438.35|0
1649342420000|2022-04-07 14:40:20|442.14|439.74|442.45|440.05|442.45|440.05|442.14|439.74|0
1649342430000|2022-04-07 14:40:30|442.61|440.21|442.45|440.05|442.76|440.36|442.45|440.05|0
1649342440000|2022-04-07 14:40:40|442.61|440.21|444.16|441.76|444.16|441.76|442.61|440.21|0
1649342450000|2022-04-07 14:40:50|444.62|442.22|444.62|442.22|444.62|442.22|444.47|442.07|0
1649342460000|2022-04-07 14:41:00|444.31|441.91|444.62|442.22|444.62|442.22|444.31|441.91|0
1649342470000|2022-04-07 14:41:10|444.93|442.53|444.93|442.53|444.93|442.53|444.78|442.38|0
1649342480000|2022-04-07 14:41:20|444.62|442.22|445.4|443|445.4|443|444.62|442.22|0
1649342490000|2022-04-07 14:41:30|445.25|442.85|445.09|442.69|445.71|443.31|445.09|442.69|0
1649342500000|2022-04-07 14:41:40|445.25|442.85|445.87|443.47|445.87|443.47|445.09|442.69|0
1649342510000|2022-04-07 14:41:50|445.64|443.24|445.25|442.85|445.64|443.24|445.25|442.85|0
1649342520000|2022-04-07 14:42:00|445.4|443|445.25|442.85|445.4|443|445.25|442.85|0
1649342530000|2022-04-07 14:42:10|445.09|442.69|444.93|442.53|445.09|442.69|444.93|442.53|0
1649342540000|2022-04-07 14:42:20|444.47|442.07|443.85|441.45|444.47|442.07|443.85|441.45|0
1649342550000|2022-04-07 14:42:30|444.16|441.76|444|441.6|444.31|441.91|444|441.6|0
1649342560000|2022-04-07 14:42:40|444.16|441.76|444|441.6|444.47|442.07|444|441.6|0
1649342570000|2022-04-07 14:42:50|443.85|441.45|443.54|441.14|443.85|441.45|443.54|441.14|0
1649342580000|2022-04-07 14:43:00|443.38|440.98|443.38|440.98|443.69|441.29|443.38|440.98|0
1649342590000|2022-04-07 14:43:10|443.54|441.14|444|441.6|444|441.6|443.54|441.14|0
1649342600000|2022-04-07 14:43:20|444.16|441.76|444.47|442.07|444.47|442.07|443.85|441.45|0
1649342610000|2022-04-07 14:43:30|444.55|442.15|445.25|442.85|445.25|442.85|444.55|442.15|0
1649342620000|2022-04-07 14:43:40|445.09|442.69|444.78|442.38|445.09|442.69|444.62|442.22|0
1649342630000|2022-04-07 14:43:50|444.93|442.53|445.4|443|445.4|443|444.93|442.53|0
1649342640000|2022-04-07 14:44:00|445.71|443.31|445.4|443|446.02|443.62|445.4|443|0
1649342650000|2022-04-07 14:44:10|445.56|443.16|445.4|443|445.56|443.16|445.24|442.84|0
1649342660000|2022-04-07 14:44:20|445.71|443.31|444.78|442.38|445.71|443.31|444.78|442.38|0
1649342670000|2022-04-07 14:44:30|444.31|441.91|444.78|442.38|444.78|442.38|444.31|441.91|0
1649342680000|2022-04-07 14:44:40|444.31|441.91|444.31|441.91|444.47|442.07|444.31|441.91|0
1649342690000|2022-04-07 14:44:50|444.62|442.22|444.78|442.38|444.78|442.38|444.62|442.22|0
1649342700000|2022-04-07 14:45:00|444.47|442.07|444.62|442.22|444.7|442.3|444.47|442.07|0
1649342710000|2022-04-07 14:45:10|444.47|442.07|444|441.6|444.47|442.07|444|441.6|0
1649342720000|2022-04-07 14:45:20|443.69|441.29|444.31|441.91|444.31|441.91|443.69|441.29|0
1649342730000|2022-04-07 14:45:30|444.47|442.07|444|441.6|444.47|442.07|444|441.6|0
1649342740000|2022-04-07 14:45:40|444.31|441.91|445.09|442.69|445.09|442.69|444.31|441.91|0
1649342750000|2022-04-07 14:45:50|445.24|442.84|445.4|443|445.56|443.16|445.24|442.84|0
1649342760000|2022-04-07 14:46:00|445.56|443.16|444.31|441.91|445.71|443.31|444.31|441.91|0
1649342770000|2022-04-07 14:46:10|444.62|442.22|444.31|441.91|444.62|442.22|444.31|441.91|0
1649342780000|2022-04-07 14:46:20|444.47|442.07|444|441.6|444.47|442.07|444|441.6|0
1649342790000|2022-04-07 14:46:30|444.47|442.07|444.62|442.22|444.93|442.53|444.47|442.07|0
1649342800000|2022-04-07 14:46:40|444.55|442.15|444.62|442.22|444.62|442.22|444.16|441.76|0
1649342810000|2022-04-07 14:46:50|444.16|441.76|444.31|441.91|444.47|442.07|444.16|441.76|0
1649342820000|2022-04-07 14:47:00|444.16|441.76|444.62|442.22|444.62|442.22|443.85|441.45|0
1649342830000|2022-04-07 14:47:10|444.78|442.38|444.93|442.53|444.93|442.53|444.47|442.07|0
1649342840000|2022-04-07 14:47:20|444.78|442.38|445.09|442.69|445.09|442.69|444.78|442.38|0
1649342850000|2022-04-07 14:47:30|445.01|442.61|444.47|442.07|445.01|442.61|444.47|442.07|0
1649342860000|2022-04-07 14:47:40|444|441.6|444.31|441.91|444.31|441.91|444|441.6|0
1649342870000|2022-04-07 14:47:50|444.47|442.07|444.78|442.38|444.78|442.38|444.47|442.07|0
1649342880000|2022-04-07 14:48:00|444.47|442.07|444.78|442.38|445.09|442.69|444.47|442.07|0
1649342890000|2022-04-07 14:48:10|444.31|441.91|444.62|442.22|444.62|442.22|444.31|441.91|0
1649342900000|2022-04-07 14:48:20|444.78|442.38|444.93|442.53|444.93|442.53|444.7|442.3|0
1649342910000|2022-04-07 14:48:30|444.62|442.22|444.78|442.38|444.78|442.38|444.62|442.22|0
1649342920000|2022-04-07 14:48:40|445.09|442.69|445.55|443.15|445.71|443.31|445.01|442.61|0
1649342930000|2022-04-07 14:48:50|445.71|443.31|445.55|443.15|446.02|443.62|445.55|443.15|0
1649342940000|2022-04-07 14:49:00|445.71|443.31|446.02|443.62|446.02|443.62|445.71|443.31|0
1649342950000|2022-04-07 14:49:10|446.18|443.78|446.33|443.93|446.8|444.4|446.18|443.78|0
1649342960000|2022-04-07 14:49:20|446.02|443.62|445.14|442.74|446.02|443.62|442.71|440.31|0
1649342970000|2022-04-07 14:49:30|445.3|442.9|445.61|443.21|445.61|443.21|444.99|442.59|0
1649342980000|2022-04-07 14:49:40|445.3|442.9|445.14|442.74|445.3|442.9|445.14|442.74|0
1649342990000|2022-04-07 14:49:50|444.99|442.59|444.68|442.28|444.99|442.59|444.68|442.28|0
1649343000000|2022-04-07 14:50:00|445.07|442.67|444.3|441.9|445.07|442.67|444.14|441.74|0
1649343010000|2022-04-07 14:50:10|443.21|440.81|442.9|440.5|443.36|440.96|442.59|440.19|0
1649343020000|2022-04-07 14:50:20|443.36|440.96|442.59|440.19|443.36|440.96|442.59|440.19|0
1649343030000|2022-04-07 14:50:30|442.28|439.88|441.81|439.41|442.28|439.88|441.66|439.26|0
1649343040000|2022-04-07 14:50:40|441.66|439.26|442.9|440.5|442.9|440.5|441.66|439.26|0
1649343050000|2022-04-07 14:50:50|443.05|440.65|443.21|440.81|443.21|440.81|443.05|440.65|0
1649343060000|2022-04-07 14:51:00|443.36|440.96|441.97|439.57|443.36|440.96|441.97|439.57|0
1649343070000|2022-04-07 14:51:10|441.81|439.41|442.12|439.72|442.2|439.8|441.81|439.41|0
1649343080000|2022-04-07 14:51:20|441.66|439.26|442.12|439.72|442.12|439.72|441.66|439.26|0
1649343090000|2022-04-07 14:51:30|441.97|439.57|441.2|438.8|441.97|439.57|441.2|438.8|0
1649343100000|2022-04-07 14:51:40|441.5|439.1|442.12|439.72|442.12|439.72|441.5|439.1|0
1649343110000|2022-04-07 14:51:50|442.43|440.03|441.97|439.57|442.51|440.11|441.97|439.57|0
1649343120000|2022-04-07 14:52:00|442.43|440.03|442.43|440.03|442.43|440.03|442.28|439.88|0
1649343130000|2022-04-07 14:52:10|442.28|439.88|441.81|439.41|442.28|439.88|441.81|439.41|0
1649343140000|2022-04-07 14:52:20|442.12|439.72|442.43|440.03|442.43|440.03|442.12|439.72|0
1649343150000|2022-04-07 14:52:30|442.28|439.88|441.81|439.41|442.28|439.88|441.81|439.41|0
1649343160000|2022-04-07 14:52:40|441.97|439.57|442.12|439.72|442.12|439.72|441.97|439.57|0
1649343170000|2022-04-07 14:52:50|441.97|439.57|442.12|439.72|442.28|439.88|441.97|439.57|0
1649343180000|2022-04-07 14:53:00|442.28|439.88|441.97|439.57|442.28|439.88|441.35|438.95|0
1649343190000|2022-04-07 14:53:10|442.12|439.72|442.43|440.03|442.59|440.19|442.12|439.72|0
1649343200000|2022-04-07 14:53:20|442.36|439.96|442.74|440.34|443.05|440.65|442.36|439.96|0
1649343210000|2022-04-07 14:53:30|442.59|440.19|442.43|440.03|442.74|440.34|442.43|440.03|0
1649343220000|2022-04-07 14:53:40|442.9|440.5|442.59|440.19|442.9|440.5|442.59|440.19|0
1649343230000|2022-04-07 14:53:50|442.43|440.03|442.59|440.19|442.59|440.19|442.28|439.88|0
1649343240000|2022-04-07 14:54:00|442.74|440.34|442.28|439.88|442.74|440.34|442.28|439.88|0
1649343250000|2022-04-07 14:54:10|442.59|440.19|442.28|439.88|442.74|440.34|442.28|439.88|0
1649343260000|2022-04-07 14:54:20|442.43|440.03|441.97|439.57|442.59|440.19|441.97|439.57|0
1649343270000|2022-04-07 14:54:30|442.12|439.72|441.97|439.57|442.28|439.88|441.97|439.57|0
1649343280000|2022-04-07 14:54:40|442.12|439.72|442.43|440.03|442.59|440.19|442.12|439.72|0
1649343290000|2022-04-07 14:54:50|442.9|440.5|442.51|440.11|442.9|440.5|442.43|440.03|0
1649343300000|2022-04-07 14:55:00|442.12|439.72|441.97|439.57|442.43|440.03|441.97|439.57|0
1649343310000|2022-04-07 14:55:10|441.19|438.79|441.5|439.1|441.5|439.1|441.19|438.79|0
1649343320000|2022-04-07 14:55:20|441.81|439.41|441.35|438.95|441.81|439.41|441.35|438.95|0
1649343330000|2022-04-07 14:55:30|441.81|439.41|441.35|438.95|441.81|439.41|441.35|438.95|0
1649343340000|2022-04-07 14:55:40|441.5|439.1|441.35|438.95|441.66|439.26|441.35|438.95|0
1649343350000|2022-04-07 14:55:50|441.19|438.79|441.19|438.79|441.19|438.79|441.04|438.64|0
1649343360000|2022-04-07 14:56:00|440.42|438.02|441.04|438.64|441.04|438.64|440.27|437.87|0
1649343370000|2022-04-07 14:56:10|442.12|439.72|442.43|440.03|442.59|440.19|441.97|439.57|0
1649343380000|2022-04-07 14:56:20|442.59|440.19|442.12|439.72|442.9|440.5|442.12|439.72|0
1649343390000|2022-04-07 14:56:30|441.97|439.57|441.58|439.18|441.97|439.57|441.5|439.1|0
1649343400000|2022-04-07 14:56:40|441.97|439.57|442.28|439.88|442.28|439.88|441.97|439.57|0
1649343410000|2022-04-07 14:56:50|442.43|440.03|442.59|440.19|442.59|440.19|442.43|440.03|0
1649343420000|2022-04-07 14:57:00|442.43|440.03|442.12|439.72|442.43|440.03|442.12|439.72|0
1649343430000|2022-04-07 14:57:10|441.97|439.57|441.97|439.57|442.05|439.65|441.97|439.57|0
1649343440000|2022-04-07 14:57:20|442.28|439.88|441.97|439.57|442.28|439.88|441.97|439.57|0
1649343450000|2022-04-07 14:57:30|441.5|439.1|441.66|439.26|441.81|439.41|441.5|439.1|0
1649343460000|2022-04-07 14:57:40|440.96|438.56|441.04|438.64|441.35|438.95|440.96|438.56|0
1649343470000|2022-04-07 14:57:50|441.35|438.95|441.81|439.41|441.81|439.41|441.35|438.95|0
1649343480000|2022-04-07 14:58:00|442.28|439.88|442.12|439.72|442.28|439.88|441.81|439.41|0
1649343490000|2022-04-07 14:58:10|442.43|440.03|442.43|440.03|442.51|440.11|442.43|440.03|0
1649343500000|2022-04-07 14:58:20|442.28|439.88|442.28|439.88|442.28|439.88|441.81|439.41|0
1649343510000|2022-04-07 14:58:30|442.12|439.72|441.5|439.1|442.28|439.88|441.5|439.1|0
1649343520000|2022-04-07 14:58:40|441.35|438.95|441.97|439.57|441.97|439.57|441.35|438.95|0
1649343530000|2022-04-07 14:58:50|442.43|440.03|441.97|439.57|442.43|440.03|441.97|439.57|0
1649343540000|2022-04-07 14:59:00|442.28|439.88|441.66|439.26|442.28|439.88|441.66|439.26|0
1649343550000|2022-04-07 14:59:10|441.97|439.57|442.74|440.34|442.74|440.34|441.97|439.57|0
1649343560000|2022-04-07 14:59:20|442.43|440.03|442.67|440.27|442.67|440.27|442.43|440.03|0
1649343570000|2022-04-07 14:59:30|442.05|439.65|442.05|439.65|442.28|439.88|441.97|439.57|0
1649343580000|2022-04-07 14:59:40|442.43|440.03|442.12|439.72|442.43|440.03|442.12|439.72|0
1649343590000|2022-04-07 14:59:50|442.28|439.88|441.66|439.26|442.28|439.88|441.66|439.26|0
1649343600000|2022-04-07 15:00:00|442.12|439.72|437.64|435.24|442.12|439.72|437.64|435.24|0
1649343610000|2022-04-07 15:00:10|437.95|435.55|439.49|437.09|439.49|437.09|437.95|435.55|0
1649343620000|2022-04-07 15:00:20|439.42|437.02|439.65|437.25|439.65|437.25|439.34|436.94|0
1649343630000|2022-04-07 15:00:30|440.11|437.71|440.26|437.86|440.57|438.17|440.11|437.71|0
1649343640000|2022-04-07 15:00:40|439.49|437.09|439.65|437.25|439.65|437.25|439.18|436.78|0
1649343650000|2022-04-07 15:00:50|439.34|436.94|438.8|436.4|439.34|436.94|438.8|436.4|0
1649343660000|2022-04-07 15:01:00|438.57|436.17|436.72|434.32|438.57|436.17|436.72|434.32|0
1649343670000|2022-04-07 15:01:10|436.65|434.25|437.49|435.09|437.49|435.09|436.65|434.25|0
1649343680000|2022-04-07 15:01:20|437.03|434.63|437.49|435.09|437.49|435.09|437.03|434.63|0
1649343690000|2022-04-07 15:01:30|437.18|434.78|437.18|434.78|437.18|434.78|437.03|434.63|0
1649343700000|2022-04-07 15:01:40|437.34|434.94|437.49|435.09|437.49|435.09|437.34|434.94|0
1649343710000|2022-04-07 15:01:50|437.34|434.94|437.64|435.24|437.64|435.24|437.34|434.94|0
1649343720000|2022-04-07 15:02:00|437.8|435.4|438.41|436.01|438.41|436.01|437.8|435.4|0
1649343730000|2022-04-07 15:02:10|438.57|436.17|438.57|436.17|438.57|436.17|438.41|436.01|0
1649343740000|2022-04-07 15:02:20|438.72|436.32|438.88|436.48|438.88|436.48|438.41|436.01|0
1649343750000|2022-04-07 15:02:30|438.72|436.32|438.88|436.48|438.88|436.48|438.57|436.17|0
1649343760000|2022-04-07 15:02:40|438.72|436.32|439.03|436.63|439.03|436.63|438.72|436.32|0
1649343770000|2022-04-07 15:02:50|438.41|436.01|438.88|436.48|438.88|436.48|438.41|436.01|0
1649343780000|2022-04-07 15:03:00|439.03|436.63|438.72|436.32|439.03|436.63|438.57|436.17|0
1649343790000|2022-04-07 15:03:10|439.03|436.63|439.18|436.78|439.18|436.78|438.72|436.32|0
1649343800000|2022-04-07 15:03:20|439.49|437.09|440.73|438.33|440.88|438.48|439.49|437.09|0
1649343810000|2022-04-07 15:03:30|440.42|438.02|440.57|438.17|440.57|438.17|440.11|437.71|0
1649343820000|2022-04-07 15:03:40|440.42|438.02|441.19|438.79|441.19|438.79|440.42|438.02|0
1649343830000|2022-04-07 15:03:50|440.88|438.48|440.42|438.02|441.04|438.64|440.42|438.02|0
1649343840000|2022-04-07 15:04:00|440.88|438.48|440.73|438.33|440.88|438.48|440.57|438.17|0
1649343850000|2022-04-07 15:04:10|440.11|437.71|439.95|437.55|440.11|437.71|439.95|437.55|0
1649343860000|2022-04-07 15:04:20|440.11|437.71|440.73|438.33|440.73|438.33|440.11|437.71|0
1649343870000|2022-04-07 15:04:30|441.04|438.64|441.04|438.64|441.5|439.1|441.04|438.64|0
1649343880000|2022-04-07 15:04:40|441.35|438.95|441.04|438.64|441.35|438.95|440.73|438.33|0
1649343890000|2022-04-07 15:04:50|440.73|438.33|439.34|436.94|440.73|438.33|439.34|436.94|0
1649343900000|2022-04-07 15:05:00|439.8|437.4|439.95|437.55|440.26|437.86|439.8|437.4|0
1649343910000|2022-04-07 15:05:10|439.8|437.4|439.8|437.4|440.26|437.86|439.8|437.4|0
1649343920000|2022-04-07 15:05:20|440.57|438.17|440.57|438.17|440.88|438.48|440.57|438.17|0
1649343930000|2022-04-07 15:05:30|440.88|438.48|440.57|438.17|440.88|438.48|440.42|438.02|0
1649343940000|2022-04-07 15:05:40|440.81|438.41|440.88|438.48|440.88|438.48|440.57|438.17|0
1649343950000|2022-04-07 15:05:50|440.65|438.25|440.73|438.33|440.88|438.48|440.65|438.25|0
1649343960000|2022-04-07 15:06:00|440.57|438.17|441.04|438.64|441.19|438.79|440.57|438.17|0
1649343970000|2022-04-07 15:06:10|440.88|438.48|441.27|438.87|441.27|438.87|440.42|438.02|0
1649343980000|2022-04-07 15:06:20|441.19|438.79|441.19|438.79|441.5|439.1|441.19|438.79|0
1649343990000|2022-04-07 15:06:30|441.34|438.94|441.65|439.25|441.81|439.41|441.34|438.94|0
1649344000000|2022-04-07 15:06:40|441.34|438.94|440.42|438.02|441.34|438.94|440.42|438.02|0
1649344010000|2022-04-07 15:06:50|440.57|438.17|440.26|437.86|440.57|438.17|440.26|437.86|0
1649344020000|2022-04-07 15:07:00|440.42|438.02|439.49|437.09|440.42|438.02|439.49|437.09|0
1649344030000|2022-04-07 15:07:10|439.64|437.24|439.95|437.55|439.95|437.55|439.64|437.24|0
1649344040000|2022-04-07 15:07:20|440.57|438.17|440.88|438.48|441.12|438.72|440.57|438.17|0
1649344050000|2022-04-07 15:07:30|441.03|438.63|441.96|439.56|441.96|439.56|441.03|438.63|0
1649344060000|2022-04-07 15:07:40|442.04|439.64|441.81|439.41|442.27|439.87|441.81|439.41|0
1649344070000|2022-04-07 15:07:50|441.96|439.56|441.65|439.25|442.04|439.64|441.65|439.25|0
1649344080000|2022-04-07 15:08:00|441.19|438.79|441.65|439.25|441.65|439.25|441.19|438.79|0
1649344090000|2022-04-07 15:08:10|441.89|439.49|441.19|438.79|441.89|439.49|441.19|438.79|0
1649344100000|2022-04-07 15:08:20|441.34|438.94|441.65|439.25|441.65|439.25|441.19|438.79|0
1649344110000|2022-04-07 15:08:30|441.03|438.63|440.88|438.48|441.03|438.63|440.88|438.48|0
1649344120000|2022-04-07 15:08:40|440.26|437.86|440.73|438.33|440.88|438.48|440.26|437.86|0
1649344130000|2022-04-07 15:08:50|441.03|438.63|440.96|438.56|441.27|438.87|440.96|438.56|0
1649344140000|2022-04-07 15:09:00|441.03|438.63|442.85|440.45|442.85|440.45|441.03|438.63|0
1649344150000|2022-04-07 15:09:10|442.54|440.14|443.16|440.76|443.16|440.76|442.23|439.83|0
1649344160000|2022-04-07 15:09:20|443.39|440.99|443.31|440.91|443.47|441.07|443.31|440.91|0
1649344170000|2022-04-07 15:09:30|443.62|441.22|443.84|441.44|444.24|441.84|443.62|441.22|0
1649344180000|2022-04-07 15:09:40|443.69|441.29|443.69|441.29|443.69|441.29|443.69|441.29|0
1649344190000|2022-04-07 15:09:50|443.84|441.44|443.69|441.29|443.84|441.44|443.69|441.29|0
1649344200000|2022-04-07 15:10:00|444|441.6|444|441.6|444.15|441.75|443.84|441.44|0
1649344210000|2022-04-07 15:10:10|444.62|442.22|444.31|441.91|444.62|442.22|444.31|441.91|0
1649344220000|2022-04-07 15:10:20|444|441.6|444|441.6|444|441.6|443.69|441.29|0
1649344230000|2022-04-07 15:10:30|443.84|441.44|443.07|440.67|443.84|441.44|443.07|440.67|0
1649344240000|2022-04-07 15:10:40|443.53|441.13|443.69|441.29|443.69|441.29|443.38|440.98|0
1649344250000|2022-04-07 15:10:50|443.53|441.13|443.22|440.82|443.53|441.13|443.22|440.82|0
1649344260000|2022-04-07 15:11:00|443.53|441.13|444.15|441.75|444.15|441.75|443.53|441.13|0
1649344270000|2022-04-07 15:11:10|444.31|441.91|445.24|442.84|445.24|442.84|444.31|441.91|0
1649344280000|2022-04-07 15:11:20|445.08|442.68|444.46|442.06|445.08|442.68|444.46|442.06|0
1649344290000|2022-04-07 15:11:30|444|441.6|443.84|441.44|444|441.6|443.84|441.44|0
1649344300000|2022-04-07 15:11:40|444.15|441.75|445.39|442.99|445.39|442.99|444.15|441.75|0
1649344310000|2022-04-07 15:11:50|445.55|443.15|446.01|443.61|446.01|443.61|445.55|443.15|0
1649344320000|2022-04-07 15:12:00|445.7|443.3|445.7|443.3|445.7|443.3|445.55|443.15|0
1649344330000|2022-04-07 15:12:10|446.01|443.61|445.7|443.3|446.01|443.61|445.7|443.3|0
1649344340000|2022-04-07 15:12:20|445.86|443.46|446.01|443.61|446.01|443.61|445.86|443.46|0
1649344350000|2022-04-07 15:12:30|445.86|443.46|445.55|443.15|445.86|443.46|445.55|443.15|0
1649344360000|2022-04-07 15:12:40|445.24|442.84|444.93|442.53|445.24|442.84|444.93|442.53|0
1649344370000|2022-04-07 15:12:50|445.01|442.61|444.62|442.22|445.16|442.76|444.62|442.22|0
1649344380000|2022-04-07 15:13:00|444.46|442.06|443.84|441.44|444.46|442.06|443.84|441.44|0
1649344390000|2022-04-07 15:13:10|444.08|441.68|444.15|441.75|444.15|441.75|443.84|441.44|0
1649344400000|2022-04-07 15:13:20|444.08|441.68|443.84|441.44|444.08|441.68|443.84|441.44|0
1649344410000|2022-04-07 15:13:30|443.69|441.29|443.38|440.98|443.69|441.29|443.38|440.98|0
1649344420000|2022-04-07 15:13:40|443.53|441.13|444.15|441.75|444.31|441.91|443.53|441.13|0
1649344430000|2022-04-07 15:13:50|444.62|442.22|444.46|442.06|444.77|442.37|444.46|442.06|0
1649344440000|2022-04-07 15:14:00|444.62|442.22|444.46|442.06|444.62|442.22|444.3|441.9|0
1649344450000|2022-04-07 15:14:10|444.62|442.22|444.77|442.37|444.77|442.37|444.62|442.22|0
1649344460000|2022-04-07 15:14:20|444.61|442.21|444.3|441.9|444.61|442.21|444.3|441.9|0
1649344470000|2022-04-07 15:14:30|444.15|441.75|443.84|441.44|444.15|441.75|443.84|441.44|0
1649344480000|2022-04-07 15:14:40|444.3|441.9|443.77|441.37|444.3|441.9|443.77|441.37|0
1649344490000|2022-04-07 15:14:50|443.68|441.28|443.99|441.59|443.99|441.59|443.68|441.28|0
1649344500000|2022-04-07 15:15:00|444.15|441.75|444.3|441.9|444.61|442.21|444.15|441.75|0
1649344510000|2022-04-07 15:15:10|444.15|441.75|444.46|442.06|444.61|442.21|444.15|441.75|0
1649344520000|2022-04-07 15:15:20|444.39|441.99|445.01|442.61|445.01|442.61|444.39|441.99|0
1649344530000|2022-04-07 15:15:30|445.08|442.68|444.77|442.37|445.08|442.68|444.77|442.37|0
1649344540000|2022-04-07 15:15:40|444.61|442.21|444.92|442.52|444.92|442.52|444.61|442.21|0
1649344550000|2022-04-07 15:15:50|445.24|442.84|444.46|442.06|445.24|442.84|444.46|442.06|0
1649344560000|2022-04-07 15:16:00|444.77|442.37|445.55|443.15|445.55|443.15|444.77|442.37|0
1649344570000|2022-04-07 15:16:10|445.7|443.3|445.7|443.3|446.32|443.92|445.7|443.3|0
1649344580000|2022-04-07 15:16:20|445.39|442.99|445.55|443.15|445.7|443.3|445.23|442.83|0
1649344590000|2022-04-07 15:16:30|445.7|443.3|445.55|443.15|445.7|443.3|445.39|442.99|0
1649344600000|2022-04-07 15:16:40|445.39|442.99|445.86|443.46|445.86|443.46|445.39|442.99|0
1649344610000|2022-04-07 15:16:50|445.78|443.38|445.86|443.46|446.17|443.77|445.78|443.38|0
1649344620000|2022-04-07 15:17:00|446.01|443.61|446.01|443.61|446.01|443.61|445.86|443.46|0
1649344630000|2022-04-07 15:17:10|445.7|443.3|446.01|443.61|446.01|443.61|445.7|443.3|0
1649344640000|2022-04-07 15:17:20|445.7|443.3|445.55|443.15|445.86|443.46|445.55|443.15|0
1649344650000|2022-04-07 15:17:30|445.39|442.99|444.38|441.98|445.39|442.99|444.38|441.98|0
1649344660000|2022-04-07 15:17:40|444.77|442.37|445.39|442.99|445.39|442.99|444.77|442.37|0
1649344670000|2022-04-07 15:17:50|445.23|442.83|445.08|442.68|445.23|442.83|445|442.6|0
1649344680000|2022-04-07 15:18:00|445.23|442.83|445.23|442.83|445.39|442.99|445.16|442.76|0
1649344690000|2022-04-07 15:18:10|445.39|442.99|445.39|442.99|445.39|442.99|445.31|442.91|0
1649344700000|2022-04-07 15:18:20|445.47|443.07|445.23|442.83|445.47|443.07|445.23|442.83|0
1649344710000|2022-04-07 15:18:30|445.54|443.14|445.47|443.07|445.54|443.14|445.47|443.07|0
1649344720000|2022-04-07 15:18:40|445.86|443.46|445.86|443.46|445.86|443.46|445.86|443.46|0
1649344730000|2022-04-07 15:18:50|445.47|443.07|445.08|442.68|445.47|443.07|444.92|442.52|0
1649344740000|2022-04-07 15:19:00|444.92|442.52|445.54|443.14|445.7|443.3|444.92|442.52|0
1649344750000|2022-04-07 15:19:10|445.7|443.3|445.7|443.3|445.7|443.3|445.39|442.99|0
1649344760000|2022-04-07 15:19:20|445.54|443.14|445.08|442.68|445.54|443.14|445.08|442.68|0
1649344770000|2022-04-07 15:19:30|445.39|442.99|444.61|442.21|445.39|442.99|444.61|442.21|0
1649344780000|2022-04-07 15:19:40|444.77|442.37|444.85|442.45|444.85|442.45|444.77|442.37|0
1649344790000|2022-04-07 15:19:50|445.08|442.68|444.77|442.37|445.08|442.68|444.77|442.37|0
1649344800000|2022-04-07 15:20:00|445.08|442.68|445.08|442.68|445.23|442.83|445.08|442.68|0
1649344810000|2022-04-07 15:20:10|444.92|442.52|444.46|442.06|444.92|442.52|444.46|442.06|0
1649344820000|2022-04-07 15:20:20|444.54|442.14|444.92|442.52|445.08|442.68|444.54|442.14|0
1649344830000|2022-04-07 15:20:30|444.46|442.06|443.37|440.97|444.61|442.21|443.37|440.97|0
1649344840000|2022-04-07 15:20:40|443.84|441.44|444.15|441.75|444.15|441.75|443.68|441.28|0
1649344850000|2022-04-07 15:20:50|443.84|441.44|443.22|440.82|443.84|441.44|443.22|440.82|0
1649344860000|2022-04-07 15:21:00|443.14|440.74|442.14|439.74|443.14|440.74|441.98|439.58|0
1649344870000|2022-04-07 15:21:10|442.6|440.2|443.68|441.28|443.68|441.28|442.6|440.2|0
1649344880000|2022-04-07 15:21:20|443.84|441.44|444.3|441.9|444.3|441.9|443.84|441.44|0
1649344890000|2022-04-07 15:21:30|443.99|441.59|443.45|441.05|443.99|441.59|443.45|441.05|0
1649344900000|2022-04-07 15:21:40|443.53|441.13|443.68|441.28|443.68|441.28|443.37|440.97|0
1649344910000|2022-04-07 15:21:50|443.53|441.13|444.15|441.75|444.15|441.75|443.53|441.13|0
1649344920000|2022-04-07 15:22:00|443.99|441.59|444.46|442.06|444.46|442.06|443.99|441.59|0
1649344930000|2022-04-07 15:22:10|443.99|441.59|444.15|441.75|444.15|441.75|443.99|441.59|0
1649344940000|2022-04-07 15:22:20|443.68|441.28|443.99|441.59|443.99|441.59|443.68|441.28|0
1649344950000|2022-04-07 15:22:30|443.53|441.13|443.37|440.97|443.53|441.13|443.37|440.97|0
1649344960000|2022-04-07 15:22:40|443.06|440.66|442.91|440.51|443.06|440.66|442.6|440.2|0
1649344970000|2022-04-07 15:22:50|443.53|441.13|443.37|440.97|443.53|441.13|443.37|440.97|0
1649344980000|2022-04-07 15:23:00|443.53|441.13|443.76|441.36|443.99|441.59|443.53|441.13|0
1649344990000|2022-04-07 15:23:10|443.68|441.28|443.45|441.05|444.15|441.75|443.45|441.05|0
1649345000000|2022-04-07 15:23:20|443.37|440.97|442.75|440.35|443.37|440.97|442.75|440.35|0
1649345010000|2022-04-07 15:23:30|442.6|440.2|442.6|440.2|442.6|440.2|442.6|440.2|0
1649345020000|2022-04-07 15:23:40|442.75|440.35|442.75|440.35|442.75|440.35|442.75|440.35|0
1649345030000|2022-04-07 15:23:50|442.13|439.73|442.13|439.73|442.21|439.81|441.98|439.58|0
1649345040000|2022-04-07 15:24:00|442.91|440.51|442.29|439.89|442.91|440.51|442.29|439.89|0
1649345050000|2022-04-07 15:24:10|442.13|439.73|442.44|440.04|442.6|440.2|442.13|439.73|0
1649345060000|2022-04-07 15:24:20|442.75|440.35|443.06|440.66|443.06|440.66|442.75|440.35|0
1649345070000|2022-04-07 15:24:30|443.14|440.74|442.91|440.51|443.14|440.74|442.75|440.35|0
1649345080000|2022-04-07 15:24:40|442.6|440.2|442.83|440.43|442.83|440.43|442.44|440.04|0
1649345090000|2022-04-07 15:24:50|443.37|440.97|443.06|440.66|443.37|440.97|442.91|440.51|0
1649345100000|2022-04-07 15:25:00|442.75|440.35|443.06|440.66|443.06|440.66|442.75|440.35|0
1649345110000|2022-04-07 15:25:10|443.37|440.97|442.91|440.51|443.37|440.97|442.91|440.51|0
1649345120000|2022-04-07 15:25:20|443.06|440.66|443.22|440.82|443.3|440.9|443.06|440.66|0
1649345130000|2022-04-07 15:25:30|443.06|440.66|443.22|440.82|443.53|441.13|443.06|440.66|0
1649345140000|2022-04-07 15:25:40|443.3|440.9|443.37|440.97|443.68|441.28|443.3|440.9|0
1649345150000|2022-04-07 15:25:50|443.22|440.82|442.68|440.28|443.22|440.82|442.68|440.28|0
1649345160000|2022-04-07 15:26:00|442.6|440.2|442.6|440.2|442.91|440.51|442.6|440.2|0
1649345170000|2022-04-07 15:26:10|442.75|440.35|442.44|440.04|442.75|440.35|442.44|440.04|0
1649345180000|2022-04-07 15:26:20|442.29|439.89|441.36|438.96|442.29|439.89|441.36|438.96|0
1649345190000|2022-04-07 15:26:30|441.52|439.12|442.44|440.04|442.44|440.04|441.52|439.12|0
1649345200000|2022-04-07 15:26:40|442.75|440.35|442.44|440.04|442.75|440.35|442.44|440.04|0
1649345210000|2022-04-07 15:26:50|442.6|440.2|442.44|440.04|442.6|440.2|442.44|440.04|0
1649345220000|2022-04-07 15:27:00|442.68|440.28|443.37|440.97|443.37|440.97|442.68|440.28|0
1649345230000|2022-04-07 15:27:10|443.22|440.82|443.68|441.28|443.68|441.28|443.22|440.82|0
1649345240000|2022-04-07 15:27:20|443.37|440.97|443.68|441.28|443.68|441.28|443.37|440.97|0
1649345250000|2022-04-07 15:27:30|443.37|440.97|443.84|441.44|443.84|441.44|443.37|440.97|0
1649345260000|2022-04-07 15:27:40|443.99|441.59|443.99|441.59|443.99|441.59|443.84|441.44|0
1649345270000|2022-04-07 15:27:50|444.14|441.74|443.99|441.59|444.14|441.74|443.99|441.59|0
1649345280000|2022-04-07 15:28:00|443.53|441.13|443.83|441.43|443.83|441.43|443.53|441.13|0
1649345290000|2022-04-07 15:28:10|443.68|441.28|443.68|441.28|443.68|441.28|443.22|440.82|0
1649345300000|2022-04-07 15:28:20|443.83|441.43|444.14|441.74|444.14|441.74|443.68|441.28|0
1649345310000|2022-04-07 15:28:30|444.3|441.9|445.08|442.68|445.16|442.76|444.3|441.9|0
1649345320000|2022-04-07 15:28:40|445.23|442.83|445.23|442.83|445.23|442.83|445.08|442.68|0
1649345330000|2022-04-07 15:28:50|445.54|443.14|446.01|443.61|446.01|443.61|445.54|443.14|0
1649345340000|2022-04-07 15:29:00|446.63|444.23|447.41|445.01|447.41|445.01|446.63|444.23|0
1649345350000|2022-04-07 15:29:10|448.65|446.25|448.03|445.63|448.65|446.25|448.03|445.63|0
1649345360000|2022-04-07 15:29:20|447.56|445.16|447.25|444.85|447.56|445.16|446.63|444.23|0
1649345370000|2022-04-07 15:29:30|447.72|445.32|447.87|445.47|447.87|445.47|447.72|445.32|0
1649345380000|2022-04-07 15:29:40|447.56|445.16|447.1|444.7|447.56|445.16|446.78|444.38|0
1649345390000|2022-04-07 15:29:50|447.56|445.16|447.1|444.7|447.56|445.16|447.1|444.7|0
1649345400000|2022-04-07 15:30:00|446.78|444.38|446.63|444.23|447.1|444.7|446.63|444.23|0
1649345410000|2022-04-07 15:30:10|446.78|444.38|447.1|444.7|447.25|444.85|446.78|444.38|0
1649345420000|2022-04-07 15:30:20|447.41|445.01|447.1|444.7|447.41|445.01|447.1|444.7|0
1649345430000|2022-04-07 15:30:30|446.94|444.54|447.25|444.85|447.56|445.16|446.94|444.54|0
1649345440000|2022-04-07 15:30:40|447.56|445.16|448.19|445.79|448.19|445.79|447.56|445.16|0
1649345450000|2022-04-07 15:30:50|448.34|445.94|448.65|446.25|448.65|446.25|448.34|445.94|0
1649345460000|2022-04-07 15:31:00|448.97|446.57|448.65|446.25|448.97|446.57|448.65|446.25|0
1649345470000|2022-04-07 15:31:10|448.81|446.41|448.81|446.41|448.81|446.41|448.65|446.25|0
1649345480000|2022-04-07 15:31:20|448.65|446.25|448.58|446.18|448.65|446.25|448.58|446.18|0
1649345490000|2022-04-07 15:31:30|448.81|446.41|449.28|446.88|449.28|446.88|448.81|446.41|0
1649345500000|2022-04-07 15:31:40|449.43|447.03|449.43|447.03|449.43|447.03|449.28|446.88|0
1649345510000|2022-04-07 15:31:50|449.59|447.19|449.75|447.35|450.06|447.66|449.59|447.19|0
1649345520000|2022-04-07 15:32:00|449.59|447.19|449.59|447.19|449.59|447.19|449.59|447.19|0
1649345530000|2022-04-07 15:32:10|449.75|447.35|450.14|447.74|450.14|447.74|449.75|447.35|0
1649345540000|2022-04-07 15:32:20|449.9|447.5|450.06|447.66|450.14|447.74|449.9|447.5|0
1649345550000|2022-04-07 15:32:30|447.66|445.26|450.79|448.39|450.79|448.39|447.66|445.26|0
1649345560000|2022-04-07 15:32:40|450.64|448.24|450.32|447.92|450.64|448.24|450.32|447.92|0
1649345570000|2022-04-07 15:32:50|450.64|448.24|450.56|448.16|450.64|448.24|450.56|448.16|0
1649345580000|2022-04-07 15:33:00|450.72|448.32|450.56|448.16|450.72|448.32|450.56|448.16|0
1649345590000|2022-04-07 15:33:10|448.91|446.51|449.15|446.75|449.15|446.75|448.21|445.81|0
1649345600000|2022-04-07 15:33:20|449.46|447.06|449.93|447.53|449.93|447.53|449.46|447.06|0
1649345610000|2022-04-07 15:33:30|450.09|447.69|448.84|446.44|450.09|447.69|448.84|446.44|0
1649345620000|2022-04-07 15:33:40|449.15|446.75|449.46|447.06|449.46|447.06|448.99|446.59|0
1649345630000|2022-04-07 15:33:50|449.31|446.91|449.62|447.22|449.62|447.22|449.31|446.91|0
1649345640000|2022-04-07 15:34:00|449.77|447.37|449.31|446.91|449.77|447.37|448.99|446.59|0
1649345650000|2022-04-07 15:34:10|449.15|446.75|449.46|447.06|449.46|447.06|449.15|446.75|0
1649345660000|2022-04-07 15:34:20|449.62|447.22|449.31|446.91|449.77|447.37|449.31|446.91|0
1649345670000|2022-04-07 15:34:30|449.15|446.75|448.99|446.59|449.15|446.75|448.99|446.59|0
1649345680000|2022-04-07 15:34:40|449.15|446.75|448.68|446.28|449.15|446.75|448.68|446.28|0
1649345690000|2022-04-07 15:34:50|448.84|446.44|448.99|446.59|449.15|446.75|448.84|446.44|0
1649345700000|2022-04-07 15:35:00|448.68|446.28|447.43|445.03|448.68|446.28|447.43|445.03|0
1649345710000|2022-04-07 15:35:10|447.12|444.72|447.12|444.72|447.28|444.88|447.12|444.72|0
1649345720000|2022-04-07 15:35:20|446.97|444.57|447.74|445.34|448.06|445.66|446.97|444.57|0
1649345730000|2022-04-07 15:35:30|447.9|445.5|447.59|445.19|448.06|445.66|447.59|445.19|0
1649345740000|2022-04-07 15:35:40|447.28|444.88|447.74|445.34|447.74|445.34|447.28|444.88|0
1649345750000|2022-04-07 15:35:50|447.59|445.19|447.28|444.88|447.59|445.19|447.28|444.88|0
1649345760000|2022-04-07 15:36:00|446.81|444.41|445.88|443.48|446.81|444.41|445.88|443.48|0
1649345770000|2022-04-07 15:36:10|446.19|443.79|446.19|443.79|446.34|443.94|446.11|443.71|0
1649345780000|2022-04-07 15:36:20|446.03|443.63|445.72|443.32|446.03|443.63|445.72|443.32|0
1649345790000|2022-04-07 15:36:30|445.57|443.17|445.72|443.32|445.72|443.32|445.57|443.17|0
1649345800000|2022-04-07 15:36:40|445.88|443.48|446.03|443.63|446.03|443.63|445.88|443.48|0
1649345810000|2022-04-07 15:36:50|446.19|443.79|446.34|443.94|446.5|444.1|446.19|443.79|0
1649345820000|2022-04-07 15:37:00|446.03|443.63|446.34|443.94|446.34|443.94|446.03|443.63|0
1649345830000|2022-04-07 15:37:10|446.03|443.63|445.41|443.01|446.03|443.63|445.41|443.01|0
1649345840000|2022-04-07 15:37:20|445.72|443.32|445.88|443.48|445.88|443.48|445.57|443.17|0
1649345850000|2022-04-07 15:37:30|445.72|443.32|445.72|443.32|445.72|443.32|445.41|443.01|0
1649345860000|2022-04-07 15:37:40|445.65|443.25|446.19|443.79|446.19|443.79|445.57|443.17|0
1649345870000|2022-04-07 15:37:50|446.03|443.63|445.57|443.17|446.03|443.63|445.57|443.17|0
1649345880000|2022-04-07 15:38:00|446.32|443.92|443.41|441.01|446.32|443.92|443.41|441.01|0
1649345890000|2022-04-07 15:38:10|444.19|441.79|444.5|442.1|444.5|442.1|444.19|441.79|0
1649345900000|2022-04-07 15:38:20|444.66|442.26|445.83|443.43|445.83|443.43|444.66|442.26|0
1649345910000|2022-04-07 15:38:30|445.99|443.59|445.99|443.59|445.99|443.59|445.83|443.43|0
1649345920000|2022-04-07 15:38:40|445.68|443.28|445.99|443.59|445.99|443.59|445.68|443.28|0
1649345930000|2022-04-07 15:38:50|445.68|443.28|446.14|443.74|446.3|443.9|445.68|443.28|0
1649345940000|2022-04-07 15:39:00|446.3|443.9|445.83|443.43|446.3|443.9|445.68|443.28|0
1649345950000|2022-04-07 15:39:10|445.99|443.59|446.3|443.9|446.46|444.06|445.99|443.59|0
1649345960000|2022-04-07 15:39:20|445.99|443.59|445.83|443.43|446.14|443.74|445.83|443.43|0
1649345970000|2022-04-07 15:39:30|445.68|443.28|445.21|442.81|445.68|443.28|445.21|442.81|0
1649345980000|2022-04-07 15:39:40|444.9|442.5|445.21|442.81|445.21|442.81|444.9|442.5|0
1649345990000|2022-04-07 15:39:50|445.37|442.97|445.52|443.12|445.52|443.12|445.37|442.97|0
1649346000000|2022-04-07 15:40:00|445.68|443.28|445.52|443.12|445.99|443.59|445.52|443.12|0
1649346010000|2022-04-07 15:40:10|445.83|443.43|446.14|443.74|446.14|443.74|445.83|443.43|0
1649346020000|2022-04-07 15:40:20|445.52|443.12|445.52|443.12|445.52|443.12|445.37|442.97|0
1649346030000|2022-04-07 15:40:30|445.83|443.43|445.76|443.36|445.83|443.43|445.68|443.28|0
1649346040000|2022-04-07 15:40:40|445.83|443.43|445.52|443.12|445.83|443.43|445.37|442.97|0
1649346050000|2022-04-07 15:40:50|445.21|442.81|445.52|443.12|445.52|443.12|445.21|442.81|0
1649346060000|2022-04-07 15:41:00|445.21|442.81|444.74|442.34|445.21|442.81|444.59|442.19|0
1649346070000|2022-04-07 15:41:10|444.59|442.19|444.9|442.5|445.05|442.65|444.59|442.19|0
1649346080000|2022-04-07 15:41:20|445.05|442.65|445.83|443.43|445.83|443.43|445.05|442.65|0
1649346090000|2022-04-07 15:41:30|445.68|443.28|445.68|443.28|445.68|443.28|445.37|442.97|0
1649346100000|2022-04-07 15:41:40|445.37|442.97|445.05|442.65|445.37|442.97|445.05|442.65|0
1649346110000|2022-04-07 15:41:50|445.21|442.81|445.99|443.59|445.99|443.59|445.21|442.81|0
1649346120000|2022-04-07 15:42:00|445.83|443.43|445.68|443.28|445.91|443.51|445.68|443.28|0
1649346130000|2022-04-07 15:42:10|445.52|443.12|445.52|443.12|445.52|443.12|445.29|442.89|0
1649346140000|2022-04-07 15:42:20|445.83|443.43|446.3|443.9|446.45|444.05|445.83|443.43|0
1649346150000|2022-04-07 15:42:30|446.14|443.74|446.3|443.9|446.3|443.9|446.14|443.74|0
1649346160000|2022-04-07 15:42:40|446.61|444.21|446.61|444.21|446.61|444.21|446.54|444.14|0
1649346170000|2022-04-07 15:42:50|446.3|443.9|446.14|443.74|446.45|444.05|446.14|443.74|0
1649346180000|2022-04-07 15:43:00|446.61|444.21|446.14|443.74|446.77|444.37|446.14|443.74|0
1649346190000|2022-04-07 15:43:10|446.3|443.9|446.92|444.52|446.92|444.52|446.3|443.9|0
1649346200000|2022-04-07 15:43:20|446.77|444.37|446.45|444.05|446.77|444.37|446.45|444.05|0
1649346210000|2022-04-07 15:43:30|446.77|444.37|447.08|444.68|447.08|444.68|446.77|444.37|0
1649346220000|2022-04-07 15:43:40|447.23|444.83|446.61|444.21|447.23|444.83|446.61|444.21|0
1649346230000|2022-04-07 15:43:50|446.45|444.05|446.92|444.52|446.92|444.52|446.45|444.05|0
1649346240000|2022-04-07 15:44:00|447.08|444.68|446.92|444.52|447.23|444.83|446.92|444.52|0
1649346250000|2022-04-07 15:44:10|447|444.6|446.61|444.21|447|444.6|446.61|444.21|0
1649346260000|2022-04-07 15:44:20|446.45|444.05|446.77|444.37|446.77|444.37|446.45|444.05|0
1649346270000|2022-04-07 15:44:30|446.45|444.05|446.45|444.05|446.45|444.05|446.45|444.05|0
1649346280000|2022-04-07 15:44:40|446.61|444.21|446.45|444.05|446.77|444.37|446.45|444.05|0
1649346290000|2022-04-07 15:44:50|446.77|444.37|446.92|444.52|446.92|444.52|446.77|444.37|0
1649346300000|2022-04-07 15:45:00|447.08|444.68|446.3|443.9|447.08|444.68|446.3|443.9|0
1649346310000|2022-04-07 15:45:10|446.45|444.05|446.92|444.52|446.92|444.52|446.45|444.05|0
1649346320000|2022-04-07 15:45:20|446.3|443.9|446.14|443.74|446.3|443.9|446.14|443.74|0
1649346330000|2022-04-07 15:45:30|446.61|444.21|446.14|443.74|446.77|444.37|446.14|443.74|0
1649346340000|2022-04-07 15:45:40|445.68|443.28|445.68|443.28|445.68|443.28|445.52|443.12|0
1649346350000|2022-04-07 15:45:50|445.99|443.59|446.61|444.21|446.61|444.21|445.99|443.59|0
1649346360000|2022-04-07 15:46:00|446.77|444.37|446.92|444.52|446.92|444.52|446.77|444.37|0
1649346370000|2022-04-07 15:46:10|446.45|444.05|445.99|443.59|446.45|444.05|445.99|443.59|0
1649346380000|2022-04-07 15:46:20|446.14|443.74|445.99|443.59|446.14|443.74|445.99|443.59|0
1649346390000|2022-04-07 15:46:30|445.83|443.43|445.36|442.96|445.83|443.43|445.36|442.96|0
1649346400000|2022-04-07 15:46:40|445.21|442.81|445.36|442.96|445.36|442.96|445.21|442.81|0
1649346410000|2022-04-07 15:46:50|445.52|443.12|445.21|442.81|445.52|443.12|445.21|442.81|0
1649346420000|2022-04-07 15:47:00|445.36|442.96|445.21|442.81|445.36|442.96|444.9|442.5|0
1649346430000|2022-04-07 15:47:10|445.05|442.65|445.05|442.65|445.05|442.65|445.05|442.65|0
1649346440000|2022-04-07 15:47:20|445.21|442.81|444.27|441.87|445.21|442.81|444.27|441.87|0
1649346450000|2022-04-07 15:47:30|444.12|441.72|444.27|441.87|444.27|441.87|443.81|441.41|0
1649346460000|2022-04-07 15:47:40|444.2|441.8|444.74|442.34|444.74|442.34|443.81|441.41|0
1649346470000|2022-04-07 15:47:50|444.59|442.19|444.43|442.03|444.59|442.19|444.43|442.03|0
1649346480000|2022-04-07 15:48:00|444.59|442.19|443.65|441.25|444.59|442.19|443.65|441.25|0
1649346490000|2022-04-07 15:48:10|443.81|441.41|443.81|441.41|443.81|441.41|443.65|441.25|0
1649346500000|2022-04-07 15:48:20|443.96|441.56|444.43|442.03|444.43|442.03|443.96|441.56|0
1649346510000|2022-04-07 15:48:30|444.59|442.19|444.74|442.34|444.74|442.34|444.59|442.19|0
1649346520000|2022-04-07 15:48:40|444.9|442.5|445.52|443.12|445.52|443.12|444.82|442.42|0
1649346530000|2022-04-07 15:48:50|445.67|443.27|445.83|443.43|445.83|443.43|445.67|443.27|0
1649346540000|2022-04-07 15:49:00|445.99|443.59|446.14|443.74|446.14|443.74|445.67|443.27|0
1649346550000|2022-04-07 15:49:10|446.45|444.05|446.61|444.21|446.61|444.21|446.45|444.05|0
1649346560000|2022-04-07 15:49:20|446.76|444.36|447.23|444.83|447.23|444.83|446.76|444.36|0
1649346570000|2022-04-07 15:49:30|447.08|444.68|447.08|444.68|447.23|444.83|446.92|444.52|0
1649346580000|2022-04-07 15:49:40|446.92|444.52|446.76|444.36|447|444.6|446.76|444.36|0
1649346590000|2022-04-07 15:49:50|447.08|444.68|446.92|444.52|447.23|444.83|446.92|444.52|0
1649346600000|2022-04-07 15:50:00|447.23|444.83|447.54|445.14|447.54|445.14|447.23|444.83|0
1649346610000|2022-04-07 15:50:10|447.08|444.68|447.39|444.99|447.39|444.99|447.08|444.68|0
1649346620000|2022-04-07 15:50:20|447.7|445.3|447.7|445.3|448.01|445.61|447.7|445.3|0
1649346630000|2022-04-07 15:50:30|447.39|444.99|447.23|444.83|447.54|445.14|447.23|444.83|0
1649346640000|2022-04-07 15:50:40|447.08|444.68|447.47|445.07|447.47|445.07|447.08|444.68|0
1649346650000|2022-04-07 15:50:50|447.39|444.99|446.92|444.52|447.39|444.99|446.92|444.52|0
1649346660000|2022-04-07 15:51:00|446.76|444.36|446.92|444.52|447.39|444.99|446.76|444.36|0
1649346670000|2022-04-07 15:51:10|446.61|444.21|446.61|444.21|446.61|444.21|446.3|443.9|0
1649346680000|2022-04-07 15:51:20|446.92|444.52|447.39|444.99|447.39|444.99|446.92|444.52|0
1649346690000|2022-04-07 15:51:30|447.54|445.14|447.39|444.99|447.54|445.14|447.39|444.99|0
1649346700000|2022-04-07 15:51:40|447.23|444.83|447.08|444.68|447.23|444.83|446.92|444.52|0
1649346710000|2022-04-07 15:51:50|447.16|444.76|447.23|444.83|447.39|444.99|447.16|444.76|0
1649346720000|2022-04-07 15:52:00|447.08|444.68|447.39|444.99|447.39|444.99|447.08|444.68|0
1649346730000|2022-04-07 15:52:10|447.54|445.14|447.86|445.46|447.86|445.46|447.54|445.14|0
1649346740000|2022-04-07 15:52:20|448.01|445.61|448.17|445.77|448.17|445.77|447.86|445.46|0
1649346750000|2022-04-07 15:52:30|448.32|445.92|448.95|446.55|448.95|446.55|448.32|445.92|0
1649346760000|2022-04-07 15:52:40|448.64|446.24|448.95|446.55|448.95|446.55|448.64|446.24|0
1649346770000|2022-04-07 15:52:50|448.79|446.39|448.64|446.24|448.95|446.55|448.64|446.24|0
1649346780000|2022-04-07 15:53:00|448.79|446.39|448.01|445.61|448.79|446.39|448.01|445.61|0
1649346790000|2022-04-07 15:53:10|447.94|445.54|448.48|446.08|448.48|446.08|447.94|445.54|0
1649346800000|2022-04-07 15:53:20|448.32|445.92|448.09|445.69|448.32|445.92|448.01|445.61|0
1649346810000|2022-04-07 15:53:30|448.17|445.77|448.32|445.92|448.32|445.92|448.17|445.77|0
1649346820000|2022-04-07 15:53:40|448.17|445.77|448.79|446.39|448.79|446.39|448.17|445.77|0
1649346830000|2022-04-07 15:53:50|448.95|446.55|448.32|445.92|448.95|446.55|448.32|445.92|0
1649346840000|2022-04-07 15:54:00|448.64|446.24|448.79|446.39|448.79|446.39|448.64|446.24|0
1649346850000|2022-04-07 15:54:10|448.95|446.55|448.48|446.08|448.95|446.55|448.48|446.08|0
1649346860000|2022-04-07 15:54:20|448.79|446.39|449.42|447.02|449.5|447.1|448.79|446.39|0
1649346870000|2022-04-07 15:54:30|449.57|447.17|449.42|447.02|449.57|447.17|449.42|447.02|0
1649346880000|2022-04-07 15:54:40|449.73|447.33|449.81|447.41|449.81|447.41|449.73|447.33|0
1649346890000|2022-04-07 15:54:50|449.89|447.49|450.04|447.64|450.2|447.8|449.89|447.49|0
1649346900000|2022-04-07 15:55:00|449.73|447.33|449.42|447.02|450.04|447.64|449.42|447.02|0
1649346910000|2022-04-07 15:55:10|449.26|446.86|449.73|447.33|449.73|447.33|449.26|446.86|0
1649346920000|2022-04-07 15:55:20|449.89|447.49|449.42|447.02|449.89|447.49|449.42|447.02|0
1649346930000|2022-04-07 15:55:30|449.26|446.86|449.42|447.02|449.42|447.02|449.26|446.86|0
1649346940000|2022-04-07 15:55:40|449.26|446.86|448.95|446.55|449.26|446.86|448.95|446.55|0
1649346950000|2022-04-07 15:55:50|448.63|446.23|448.17|445.77|448.63|446.23|448.01|445.61|0
1649346960000|2022-04-07 15:56:00|447.54|445.14|446.76|444.36|447.85|445.45|446.76|444.36|0
1649346970000|2022-04-07 15:56:10|446.61|444.21|447.54|445.14|447.54|445.14|446.61|444.21|0
1649346980000|2022-04-07 15:56:20|447.7|445.3|448.01|445.61|448.01|445.61|447.54|445.14|0
1649346990000|2022-04-07 15:56:30|448.17|445.77|448.01|445.61|448.32|445.92|448.01|445.61|0
1649347000000|2022-04-07 15:56:40|448.32|445.92|448.01|445.61|448.32|445.92|447.85|445.45|0
1649347010000|2022-04-07 15:56:50|447.85|445.45|448.01|445.61|448.17|445.77|447.85|445.45|0
1649347020000|2022-04-07 15:57:00|448.17|445.77|448.32|445.92|448.32|445.92|448.01|445.61|0
1649347030000|2022-04-07 15:57:10|448.17|445.77|448.32|445.92|448.32|445.92|448.17|445.77|0
1649347040000|2022-04-07 15:57:20|448.48|446.08|448.17|445.77|448.48|446.08|448.01|445.61|0
1649347050000|2022-04-07 15:57:30|448.32|445.92|447.7|445.3|448.32|445.92|447.7|445.3|0
1649347060000|2022-04-07 15:57:40|447.54|445.14|447.7|445.3|447.85|445.45|447.54|445.14|0
1649347070000|2022-04-07 15:57:50|448.01|445.61|447.7|445.3|448.01|445.61|447.7|445.3|0
1649347080000|2022-04-07 15:58:00|447.85|445.45|448.01|445.61|448.32|445.92|447.85|445.45|0
1649347090000|2022-04-07 15:58:10|447.85|445.45|448.17|445.77|448.17|445.77|447.85|445.45|0
1649347100000|2022-04-07 15:58:20|448.48|446.08|448.48|446.08|448.48|446.08|448.48|446.08|0
1649347110000|2022-04-07 15:58:30|448.63|446.23|448.95|446.55|448.95|446.55|448.63|446.23|0
1649347120000|2022-04-07 15:58:40|449.1|446.7|448.32|445.92|449.1|446.7|448.32|445.92|0
1649347130000|2022-04-07 15:58:50|448.17|445.77|448.79|446.39|448.79|446.39|448.17|445.77|0
1649347140000|2022-04-07 15:59:00|448.95|446.55|448.63|446.23|448.95|446.55|448.48|446.08|0
1649347150000|2022-04-07 15:59:10|448.79|446.39|448.48|446.08|448.79|446.39|448.48|446.08|0
1649347160000|2022-04-07 15:59:20|448.63|446.23|448.48|446.08|448.63|446.23|448.32|445.92|0
1649347170000|2022-04-07 15:59:30|448.63|446.23|448.63|446.23|448.63|446.23|448.48|446.08|0
1649347180000|2022-04-07 15:59:40|448.16|445.76|447.7|445.3|448.16|445.76|447.7|445.3|0
1649347190000|2022-04-07 15:59:50|448.01|445.61|447.07|444.67|448.01|445.61|447.07|444.67|0
1649347200000|2022-04-07 16:00:00|447.38|444.98|447.85|445.45|447.85|445.45|447.38|444.98|0
1649347210000|2022-04-07 16:00:10|447.78|445.38|447.38|444.98|448.01|445.61|447.38|444.98|0
1649347220000|2022-04-07 16:00:20|447.15|444.75|446.6|444.2|447.15|444.75|446.6|444.2|0
1649347230000|2022-04-07 16:00:30|447.07|444.67|447.54|445.14|447.54|445.14|447.07|444.67|0
1649347240000|2022-04-07 16:00:40|447.7|445.3|447.7|445.3|448.01|445.61|447.7|445.3|0
1649347250000|2022-04-07 16:00:50|447.07|444.67|446.92|444.52|447.07|444.67|446.92|444.52|0
1649347260000|2022-04-07 16:01:00|447.07|444.67|447.07|444.67|447.38|444.98|447.07|444.67|0
1649347270000|2022-04-07 16:01:10|447.23|444.83|447.7|445.3|447.7|445.3|447.23|444.83|0
1649347280000|2022-04-07 16:01:20|447.85|445.45|447.23|444.83|447.85|445.45|447.23|444.83|0
1649347290000|2022-04-07 16:01:30|446.92|444.52|446.76|444.36|446.92|444.52|446.76|444.36|0
1649347300000|2022-04-07 16:01:40|446.84|444.44|446.76|444.36|446.84|444.44|446.76|444.36|0
1649347310000|2022-04-07 16:01:50|446.92|444.52|446.6|444.2|446.92|444.52|446.6|444.2|0
1649347320000|2022-04-07 16:02:00|447.23|444.83|447.07|444.67|447.23|444.83|447.07|444.67|0
1649347330000|2022-04-07 16:02:10|447.38|444.98|446.76|444.36|447.38|444.98|446.76|444.36|0
1649347340000|2022-04-07 16:02:20|447.07|444.67|446.92|444.52|447.07|444.67|446.92|444.52|0
1649347350000|2022-04-07 16:02:30|447|444.6|446.6|444.2|447.07|444.67|446.6|444.2|0
1649347360000|2022-04-07 16:02:40|446.45|444.05|445.98|443.58|446.45|444.05|445.98|443.58|0
1649347370000|2022-04-07 16:02:50|445.82|443.42|446.14|443.74|446.14|443.74|445.82|443.42|0
1649347380000|2022-04-07 16:03:00|446.29|443.89|446.68|444.28|446.92|444.52|446.29|443.89|0
1649347390000|2022-04-07 16:03:10|446.76|444.36|446.45|444.05|446.76|444.36|446.45|444.05|0
1649347400000|2022-04-07 16:03:20|446.6|444.2|446.6|444.2|446.84|444.44|446.6|444.2|0
1649347410000|2022-04-07 16:03:30|446.45|444.05|446.6|444.2|446.6|444.2|446.45|444.05|0
1649347420000|2022-04-07 16:03:40|446.45|444.05|446.76|444.36|446.76|444.36|446.45|444.05|0
1649347430000|2022-04-07 16:03:50|446.91|444.51|446.91|444.51|447|444.6|446.91|444.51|0
1649347440000|2022-04-07 16:04:00|446.6|444.2|446.29|443.89|446.6|444.2|446.29|443.89|0
1649347450000|2022-04-07 16:04:10|446.45|444.05|446.91|444.51|446.91|444.51|446.45|444.05|0
1649347460000|2022-04-07 16:04:20|447.07|444.67|447.38|444.98|447.38|444.98|447.07|444.67|0
1649347470000|2022-04-07 16:04:30|447.23|444.83|447.85|445.45|447.85|445.45|447.23|444.83|0
1649347480000|2022-04-07 16:04:40|448.01|445.61|448.01|445.61|448.01|445.61|448.01|445.61|0
1649347490000|2022-04-07 16:04:50|448.16|445.76|448.01|445.61|448.16|445.76|448.01|445.61|0
1649347500000|2022-04-07 16:05:00|447.85|445.45|447.38|444.98|447.85|445.45|447.38|444.98|0
1649347510000|2022-04-07 16:05:10|447.69|445.29|446.91|444.51|447.69|445.29|446.91|444.51|0
1649347520000|2022-04-07 16:05:20|446.76|444.36|446.76|444.36|446.76|444.36|446.6|444.2|0
1649347530000|2022-04-07 16:05:30|446.6|444.2|446.6|444.2|446.68|444.28|446.37|443.97|0
1649347540000|2022-04-07 16:05:40|447.38|444.98|446.76|444.36|447.38|444.98|446.76|444.36|0
1649347550000|2022-04-07 16:05:50|446.84|444.44|446.13|443.73|446.84|444.44|446.13|443.73|0
1649347560000|2022-04-07 16:06:00|446.29|443.89|446.13|443.73|446.29|443.89|445.82|443.42|0
1649347570000|2022-04-07 16:06:10|445.98|443.58|446.29|443.89|446.29|443.89|445.51|443.11|0
1649347580000|2022-04-07 16:06:20|445.98|443.58|446.13|443.73|446.13|443.73|445.82|443.42|0
1649347590000|2022-04-07 16:06:30|445.82|443.42|446.6|444.2|446.6|444.2|445.82|443.42|0
1649347600000|2022-04-07 16:06:40|446.76|444.36|446.84|444.44|447.07|444.67|446.76|444.36|0
1649347610000|2022-04-07 16:06:50|446.91|444.51|447.38|444.98|447.38|444.98|446.91|444.51|0
1649347620000|2022-04-07 16:07:00|447.69|445.29|447.54|445.14|447.69|445.29|447.38|444.98|0
1649347630000|2022-04-07 16:07:10|447.38|444.98|447.54|445.14|447.77|445.37|447.38|444.98|0
1649347640000|2022-04-07 16:07:20|447.69|445.29|447.23|444.83|447.69|445.29|447.23|444.83|0
1649347650000|2022-04-07 16:07:30|447.38|444.98|447.23|444.83|447.38|444.98|447.07|444.67|0
1649347660000|2022-04-07 16:07:40|447.54|445.14|447.23|444.83|447.54|445.14|447.23|444.83|0
1649347670000|2022-04-07 16:07:50|447.31|444.91|446.91|444.51|447.31|444.91|446.91|444.51|0
1649347680000|2022-04-07 16:08:00|446.29|443.89|446.6|444.2|446.6|444.2|446.29|443.89|0
1649347690000|2022-04-07 16:08:10|446.45|444.05|445.2|442.8|446.45|444.05|445.2|442.8|0
1649347700000|2022-04-07 16:08:20|445.67|443.27|446.6|444.2|446.6|444.2|445.67|443.27|0
1649347710000|2022-04-07 16:08:30|446.76|444.36|446.6|444.2|446.76|444.36|446.6|444.2|0
1649347720000|2022-04-07 16:08:40|446.13|443.73|445.98|443.58|446.29|443.89|445.98|443.58|0
1649347730000|2022-04-07 16:08:50|445.2|442.8|445.36|442.96|445.36|442.96|445.2|442.8|0
1649347740000|2022-04-07 16:09:00|445.44|443.04|445.13|442.73|445.44|443.04|445.13|442.73|0
1649347750000|2022-04-07 16:09:10|445.2|442.8|445.04|442.64|445.51|443.11|445.04|442.64|0
1649347760000|2022-04-07 16:09:20|445.2|442.8|444.58|442.18|445.2|442.8|444.58|442.18|0
1649347770000|2022-04-07 16:09:30|444.73|442.33|445.2|442.8|445.36|442.96|444.73|442.33|0
1649347780000|2022-04-07 16:09:40|444.89|442.49|445.04|442.64|445.2|442.8|444.89|442.49|0
1649347790000|2022-04-07 16:09:50|445.28|442.88|445.2|442.8|445.28|442.88|445.2|442.8|0
1649347800000|2022-04-07 16:10:00|444.89|442.49|444.81|442.41|444.89|442.49|444.58|442.18|0
1649347810000|2022-04-07 16:10:10|444.42|442.02|444.73|442.33|444.73|442.33|444.42|442.02|0
1649347820000|2022-04-07 16:10:20|444.89|442.49|444.89|442.49|444.89|442.49|444.89|442.49|0
1649347830000|2022-04-07 16:10:30|444.73|442.33|444.42|442.02|444.73|442.33|444.27|441.87|0
1649347840000|2022-04-07 16:10:40|444.27|441.87|443.02|440.62|444.27|441.87|443.02|440.62|0
1649347850000|2022-04-07 16:10:50|442.71|440.31|442.4|440|442.71|440.31|442.4|440|0
1649347860000|2022-04-07 16:11:00|442.25|439.85|442.87|440.47|442.87|440.47|442.25|439.85|0
1649347870000|2022-04-07 16:11:10|442.71|440.31|443.02|440.62|443.49|441.09|442.71|440.31|0
1649347880000|2022-04-07 16:11:20|443.18|440.78|443.49|441.09|443.49|441.09|443.18|440.78|0
1649347890000|2022-04-07 16:11:30|443.65|441.25|443.49|441.09|443.65|441.25|443.49|441.09|0
1649347900000|2022-04-07 16:11:40|443.42|441.02|443.8|441.4|443.8|441.4|443.42|441.02|0
1649347910000|2022-04-07 16:11:50|443.65|441.25|444.11|441.71|444.11|441.71|443.65|441.25|0
1649347920000|2022-04-07 16:12:00|444.27|441.87|443.96|441.56|444.42|442.02|443.96|441.56|0
1649347930000|2022-04-07 16:12:10|444.11|441.71|444.27|441.87|444.27|441.87|444.11|441.71|0
1649347940000|2022-04-07 16:12:20|444.11|441.71|444.73|442.33|444.73|442.33|443.88|441.48|0
1649347950000|2022-04-07 16:12:30|445.2|442.8|445.82|443.42|445.82|443.42|445.2|442.8|0
1649347960000|2022-04-07 16:12:40|445.67|443.27|445.51|443.11|445.67|443.27|445.51|443.11|0
1649347970000|2022-04-07 16:12:50|445.98|443.58|445.51|443.11|445.98|443.58|445.51|443.11|0
1649347980000|2022-04-07 16:13:00|445.35|442.95|445.35|442.95|445.35|442.95|445.2|442.8|0
1649347990000|2022-04-07 16:13:10|445.67|443.27|445.51|443.11|445.67|443.27|445.51|443.11|0
1649348000000|2022-04-07 16:13:20|445.35|442.95|445.35|442.95|445.51|443.11|445.2|442.8|0
1649348010000|2022-04-07 16:13:30|445.51|443.11|445.35|442.95|445.67|443.27|445.2|442.8|0
1649348020000|2022-04-07 16:13:40|445.2|442.8|444.89|442.49|445.2|442.8|444.89|442.49|0
1649348030000|2022-04-07 16:13:50|444.81|442.41|445.04|442.64|445.2|442.8|444.73|442.33|0
1649348040000|2022-04-07 16:14:00|445.12|442.72|444.58|442.18|445.12|442.72|444.58|442.18|0
1649348050000|2022-04-07 16:14:10|444.89|442.49|444.58|442.18|444.89|442.49|444.58|442.18|0
1649348060000|2022-04-07 16:14:20|444.89|442.49|444.89|442.49|444.89|442.49|444.89|442.49|0
1649348070000|2022-04-07 16:14:30|444.73|442.33|445.35|442.95|445.35|442.95|444.73|442.33|0
1649348080000|2022-04-07 16:14:40|444.97|442.57|444.89|442.49|444.97|442.57|444.73|442.33|0
1649348090000|2022-04-07 16:14:50|444.73|442.33|444.42|442.02|444.73|442.33|444.27|441.87|0
1649348100000|2022-04-07 16:15:00|444.26|441.86|444.58|442.18|444.58|442.18|444.11|441.71|0
1649348110000|2022-04-07 16:15:10|444.42|442.02|444.73|442.33|444.73|442.33|444.26|441.86|0
1649348120000|2022-04-07 16:15:20|444.89|442.49|445.04|442.64|445.04|442.64|444.89|442.49|0
1649348130000|2022-04-07 16:15:30|445.2|442.8|444.89|442.49|445.2|442.8|444.89|442.49|0
1649348140000|2022-04-07 16:15:40|445.04|442.64|445.2|442.8|445.35|442.95|445.04|442.64|0
1649348150000|2022-04-07 16:15:50|445.35|442.95|445.51|443.11|445.51|443.11|445.35|442.95|0
1649348160000|2022-04-07 16:16:00|445.35|442.95|445.2|442.8|445.35|442.95|445.2|442.8|0
1649348170000|2022-04-07 16:16:10|445.35|442.95|445.51|443.11|445.51|443.11|445.35|442.95|0
1649348180000|2022-04-07 16:16:20|445.2|442.8|445.43|443.03|445.51|443.11|445.2|442.8|0
1649348190000|2022-04-07 16:16:30|445.51|443.11|445.66|443.26|445.66|443.26|445.51|443.11|0
1649348200000|2022-04-07 16:16:40|445.98|443.58|445.51|443.11|445.98|443.58|445.51|443.11|0
1649348210000|2022-04-07 16:16:50|445.66|443.26|445.2|442.8|445.66|443.26|445.2|442.8|0
1649348220000|2022-04-07 16:17:00|445.66|443.26|445.82|443.42|445.82|443.42|445.66|443.26|0
1649348230000|2022-04-07 16:17:10|445.98|443.58|446.29|443.89|446.29|443.89|445.82|443.42|0
1649348240000|2022-04-07 16:17:20|446.13|443.73|446.13|443.73|446.29|443.89|445.97|443.57|0
1649348250000|2022-04-07 16:17:30|445.97|443.57|446.13|443.73|446.13|443.73|445.82|443.42|0
1649348260000|2022-04-07 16:17:40|446.29|443.89|446.06|443.66|446.29|443.89|445.97|443.57|0
1649348270000|2022-04-07 16:17:50|445.97|443.57|446.13|443.73|446.13|443.73|445.97|443.57|0
1649348280000|2022-04-07 16:18:00|446.29|443.89|446.6|444.2|446.6|444.2|446.29|443.89|0
1649348290000|2022-04-07 16:18:10|446.91|444.51|446.91|444.51|446.91|444.51|446.75|444.35|0
1649348300000|2022-04-07 16:18:20|446.6|444.2|446.91|444.51|446.91|444.51|446.6|444.2|0
1649348310000|2022-04-07 16:18:30|446.29|443.89|446.13|443.73|446.44|444.04|446.13|443.73|0
1649348320000|2022-04-07 16:18:40|445.97|443.57|445.97|443.57|446.13|443.73|445.97|443.57|0
1649348330000|2022-04-07 16:18:50|445.82|443.42|445.97|443.57|445.97|443.57|445.82|443.42|0
1649348340000|2022-04-07 16:19:00|446.13|443.73|446.13|443.73|446.44|444.04|446.13|443.73|0
1649348350000|2022-04-07 16:19:10|445.97|443.57|445.97|443.57|445.97|443.57|445.97|443.57|0
1649348360000|2022-04-07 16:19:20|446.29|443.89|445.66|443.26|446.29|443.89|445.66|443.26|0
1649348370000|2022-04-07 16:19:30|445.51|443.11|445.97|443.57|445.97|443.57|445.51|443.11|0
1649348380000|2022-04-07 16:19:40|446.13|443.73|445.82|443.42|446.13|443.73|445.82|443.42|0
1649348390000|2022-04-07 16:19:50|446.13|443.73|446.29|443.89|446.29|443.89|446.13|443.73|0
1649348400000|2022-04-07 16:20:00|446.6|444.2|447.06|444.66|447.06|444.66|446.44|444.04|0
1649348410000|2022-04-07 16:20:10|446.91|444.51|446.99|444.59|446.99|444.59|446.6|444.2|0
1649348420000|2022-04-07 16:20:20|446.75|444.35|446.6|444.2|446.75|444.35|446.44|444.04|0
1649348430000|2022-04-07 16:20:30|446.75|444.35|446.29|443.89|446.75|444.35|446.29|443.89|0
1649348440000|2022-04-07 16:20:40|446.44|444.04|445.97|443.57|446.6|444.2|445.97|443.57|0
1649348450000|2022-04-07 16:20:50|446.13|443.73|446.05|443.65|446.13|443.73|445.97|443.57|0
1649348460000|2022-04-07 16:21:00|445.97|443.57|445.82|443.42|446.13|443.73|445.66|443.26|0
1649348470000|2022-04-07 16:21:10|445.66|443.26|445.35|442.95|445.66|443.26|445.35|442.95|0
1649348480000|2022-04-07 16:21:20|445.59|443.19|445.35|442.95|445.59|443.19|445.35|442.95|0
1649348490000|2022-04-07 16:21:30|445.04|442.64|445.2|442.8|445.2|442.8|444.88|442.48|0
1649348500000|2022-04-07 16:21:40|445.04|442.64|444.73|442.33|445.04|442.64|444.73|442.33|0
1649348510000|2022-04-07 16:21:50|444.57|442.17|444.42|442.02|444.57|442.17|444.42|442.02|0
1649348520000|2022-04-07 16:22:00|443.49|441.09|443.8|441.4|443.8|441.4|443.49|441.09|0
1649348530000|2022-04-07 16:22:10|443.95|441.55|443.64|441.24|443.95|441.55|443.64|441.24|0
1649348540000|2022-04-07 16:22:20|443.95|441.55|444.57|442.17|444.57|442.17|443.95|441.55|0
1649348550000|2022-04-07 16:22:30|444.73|442.33|445.51|443.11|445.51|443.11|444.73|442.33|0
1649348560000|2022-04-07 16:22:40|445.82|443.42|445.82|443.42|445.97|443.57|445.82|443.42|0
1649348570000|2022-04-07 16:22:50|445.66|443.26|445.82|443.42|445.82|443.42|445.51|443.11|0
1649348580000|2022-04-07 16:23:00|446.05|443.65|445.97|443.57|446.05|443.65|445.82|443.42|0
1649348590000|2022-04-07 16:23:10|445.82|443.42|446.05|443.65|446.05|443.65|445.82|443.42|0
1649348600000|2022-04-07 16:23:20|445.82|443.42|445.82|443.42|445.82|443.42|445.66|443.26|0
1649348610000|2022-04-07 16:23:30|445.97|443.57|446.28|443.88|446.28|443.88|445.97|443.57|0
1649348620000|2022-04-07 16:23:40|446.44|444.04|446.28|443.88|446.44|444.04|446.28|443.88|0
1649348630000|2022-04-07 16:23:50|446.44|444.04|446.28|443.88|446.44|444.04|446.28|443.88|0
1649348640000|2022-04-07 16:24:00|446.13|443.73|446.28|443.88|446.28|443.88|446.13|443.73|0
1649348650000|2022-04-07 16:24:10|446.13|443.73|446.13|443.73|446.13|443.73|445.97|443.57|0
1649348660000|2022-04-07 16:24:20|446.28|443.88|446.44|444.04|446.44|444.04|446.13|443.73|0
1649348670000|2022-04-07 16:24:30|446.36|443.96|445.66|443.26|446.36|443.96|445.66|443.26|0
1649348680000|2022-04-07 16:24:40|445.35|442.95|445.66|443.26|445.66|443.26|445.35|442.95|0
1649348690000|2022-04-07 16:24:50|445.59|443.19|445.35|442.95|445.59|443.19|445.35|442.95|0
1649348700000|2022-04-07 16:25:00|445.51|443.11|445.9|443.5|445.9|443.5|445.51|443.11|0
1649348710000|2022-04-07 16:25:10|445.97|443.57|446.13|443.73|446.13|443.73|445.97|443.57|0
1649348720000|2022-04-07 16:25:20|446.44|444.04|445.97|443.57|446.44|444.04|445.97|443.57|0
1649348730000|2022-04-07 16:25:30|446.13|443.73|446.21|443.81|446.28|443.88|446.13|443.73|0
1649348740000|2022-04-07 16:25:40|446.13|443.73|446.13|443.73|446.28|443.88|446.13|443.73|0
1649348750000|2022-04-07 16:25:50|446.21|443.81|446.44|444.04|446.44|444.04|446.13|443.73|0
1649348760000|2022-04-07 16:26:00|446.13|443.73|445.82|443.42|446.13|443.73|445.82|443.42|0
1649348770000|2022-04-07 16:26:10|445.66|443.26|445.82|443.42|445.82|443.42|445.66|443.26|0
1649348780000|2022-04-07 16:26:20|445.35|442.95|445.04|442.64|445.35|442.95|445.04|442.64|0
1649348790000|2022-04-07 16:26:30|444.73|442.33|444.88|442.48|444.96|442.56|444.73|442.33|0
1649348800000|2022-04-07 16:26:40|444.73|442.33|444.73|442.33|444.73|442.33|444.57|442.17|0
1649348810000|2022-04-07 16:26:50|444.81|442.41|445.19|442.79|445.19|442.79|444.81|442.41|0
1649348820000|2022-04-07 16:27:00|445.5|443.1|445.82|443.42|445.82|443.42|445.5|443.1|0
1649348830000|2022-04-07 16:27:10|445.97|443.57|445.97|443.57|446.13|443.73|445.97|443.57|0
1649348840000|2022-04-07 16:27:20|445.82|443.42|446.13|443.73|446.13|443.73|445.82|443.42|0
1649348850000|2022-04-07 16:27:30|446.28|443.88|446.28|443.88|446.28|443.88|446.05|443.65|0
1649348860000|2022-04-07 16:27:40|446.13|443.73|446.28|443.88|446.28|443.88|446.13|443.73|0
1649348870000|2022-04-07 16:27:50|446.44|444.04|446.28|443.88|446.44|444.04|446.28|443.88|0
1649348880000|2022-04-07 16:28:00|446.13|443.73|446.21|443.81|446.21|443.81|446.13|443.73|0
1649348890000|2022-04-07 16:28:10|446.36|443.96|447.69|445.29|447.69|445.29|446.36|443.96|0
1649348900000|2022-04-07 16:28:20|447.53|445.13|447.53|445.13|447.69|445.29|447.53|445.13|0
1649348910000|2022-04-07 16:28:30|447.37|444.97|447.84|445.44|447.84|445.44|447.37|444.97|0
1649348920000|2022-04-07 16:28:40|448|445.6|448.15|445.75|448.15|445.75|448|445.6|0
1649348930000|2022-04-07 16:28:50|448|445.6|448.15|445.75|448.15|445.75|448|445.6|0
1649348940000|2022-04-07 16:29:00|448.47|446.07|448.31|445.91|448.47|446.07|448.31|445.91|0
1649348950000|2022-04-07 16:29:10|448.47|446.07|447.37|444.97|448.47|446.07|447.37|444.97|0
1649348960000|2022-04-07 16:29:20|447.3|444.9|446.91|444.51|447.37|444.97|446.91|444.51|0
1649348970000|2022-04-07 16:29:30|447.06|444.66|447.22|444.82|447.22|444.82|446.91|444.51|0
1649348980000|2022-04-07 16:29:40|447.06|444.66|447.06|444.66|447.22|444.82|446.91|444.51|0
1649348990000|2022-04-07 16:29:50|446.99|444.59|447.37|444.97|447.37|444.97|446.99|444.59|0
1649349000000|2022-04-07 16:30:00|447.53|445.13|448|445.6|448.15|445.75|447.53|445.13|0
1649349010000|2022-04-07 16:30:10|447.69|445.29|448|445.6|448|445.6|447.69|445.29|0
1649349020000|2022-04-07 16:30:20|447.84|445.44|448.15|445.75|448.15|445.75|447.84|445.44|0
1649349030000|2022-04-07 16:30:30|448.31|445.91|448.15|445.75|448.47|446.07|448.15|445.75|0
1649349040000|2022-04-07 16:30:40|448.08|445.68|448.31|445.91|448.31|445.91|448.08|445.68|0
1649349050000|2022-04-07 16:30:50|448|445.6|447.69|445.29|448.08|445.68|447.69|445.29|0
1649349060000|2022-04-07 16:31:00|447.53|445.13|447.53|445.13|447.53|445.13|447.45|445.05|0
1649349070000|2022-04-07 16:31:10|447.22|444.82|447.53|445.13|447.53|445.13|447.22|444.82|0
1649349080000|2022-04-07 16:31:20|447.68|445.28|447.61|445.21|447.68|445.28|447.53|445.13|0
1649349090000|2022-04-07 16:31:30|448|445.6|447.68|445.28|448|445.6|447.68|445.28|0
1649349100000|2022-04-07 16:31:40|447.53|445.13|447.45|445.05|447.53|445.13|447.45|445.05|0
1649349110000|2022-04-07 16:31:50|447.06|444.66|447.22|444.82|447.22|444.82|447.06|444.66|0
1649349120000|2022-04-07 16:32:00|447.37|444.97|447.37|444.97|447.53|445.13|447.37|444.97|0
1649349130000|2022-04-07 16:32:10|447.68|445.28|447.37|444.97|447.68|445.28|447.37|444.97|0
1649349140000|2022-04-07 16:32:20|447.53|445.13|447.53|445.13|447.53|445.13|447.53|445.13|0
1649349150000|2022-04-07 16:32:30|447.37|444.97|447.53|445.13|447.53|445.13|447.37|444.97|0
1649349160000|2022-04-07 16:32:40|447.37|444.97|447.53|445.13|447.68|445.28|447.37|444.97|0
1649349170000|2022-04-07 16:32:50|446.75|444.35|446.59|444.19|446.75|444.35|446.59|444.19|0
1649349180000|2022-04-07 16:33:00|446.75|444.35|446.28|443.88|446.75|444.35|446.28|443.88|0
1649349190000|2022-04-07 16:33:10|446.13|443.73|446.59|444.19|446.59|444.19|446.13|443.73|0
1649349200000|2022-04-07 16:33:20|446.44|444.04|446.44|444.04|446.44|444.04|446.44|444.04|0
1649349210000|2022-04-07 16:33:30|446.59|444.19|446.59|444.19|446.59|444.19|446.59|444.19|0
1649349220000|2022-04-07 16:33:40|446.44|444.04|446.44|444.04|446.44|444.04|446.44|444.04|0
1649349230000|2022-04-07 16:33:50|446.59|444.19|446.59|444.19|446.59|444.19|446.28|443.88|0
1649349240000|2022-04-07 16:34:00|446.75|444.35|447.45|445.05|447.45|445.05|446.75|444.35|0
1649349250000|2022-04-07 16:34:10|447.53|445.13|447.37|444.97|447.53|445.13|447.37|444.97|0
1649349260000|2022-04-07 16:34:20|447.22|444.82|447.06|444.66|447.22|444.82|446.9|444.5|0
1649349270000|2022-04-07 16:34:30|447.22|444.82|447.37|444.97|447.37|444.97|447.22|444.82|0
1649349280000|2022-04-07 16:34:40|447.53|445.13|447.53|445.13|447.53|445.13|447.37|444.97|0
1649349290000|2022-04-07 16:34:50|447.22|444.82|447.68|445.28|447.68|445.28|447.22|444.82|0
1649349300000|2022-04-07 16:35:00|447.84|445.44|447.84|445.44|447.84|445.44|447.53|445.13|0
1649349310000|2022-04-07 16:35:10|448.15|445.75|448.31|445.91|448.31|445.91|448.15|445.75|0
1649349320000|2022-04-07 16:35:20|448.15|445.75|448.46|446.06|448.46|446.06|448.15|445.75|0
1649349330000|2022-04-07 16:35:30|448.31|445.91|448.15|445.75|448.31|445.91|447.68|445.28|0
1649349340000|2022-04-07 16:35:40|448.31|445.91|448.31|445.91|448.31|445.91|448.31|445.91|0
1649349350000|2022-04-07 16:35:50|448|445.6|447.06|444.66|448|445.6|447.06|444.66|0
1649349360000|2022-04-07 16:36:00|447.22|444.82|446.9|444.5|447.37|444.97|446.9|444.5|0
1649349370000|2022-04-07 16:36:10|447.06|444.66|446.75|444.35|447.22|444.82|446.75|444.35|0
1649349380000|2022-04-07 16:36:20|447.3|444.9|447.53|445.13|447.68|445.28|447.3|444.9|0
1649349390000|2022-04-07 16:36:30|447.37|444.97|447.37|444.97|447.37|444.97|447.21|444.81|0
1649349400000|2022-04-07 16:36:40|447.21|444.81|447.37|444.97|447.37|444.97|447.21|444.81|0
1649349410000|2022-04-07 16:36:50|447.53|445.13|447.53|445.13|447.53|445.13|447.37|444.97|0
1649349420000|2022-04-07 16:37:00|447.37|444.97|447.21|444.81|447.37|444.97|447.06|444.66|0
1649349430000|2022-04-07 16:37:10|447.37|444.97|447.21|444.81|447.45|445.05|447.21|444.81|0
1649349440000|2022-04-07 16:37:20|446.9|444.5|446.9|444.5|447.06|444.66|446.9|444.5|0
1649349450000|2022-04-07 16:37:30|446.59|444.19|446.75|444.35|446.75|444.35|446.59|444.19|0
1649349460000|2022-04-07 16:37:40|446.28|443.88|446.43|444.03|446.43|444.03|446.12|443.72|0
1649349470000|2022-04-07 16:37:50|446.36|443.96|446.28|443.88|446.36|443.96|445.97|443.57|0
1649349480000|2022-04-07 16:38:00|446.75|444.35|446.75|444.35|447.21|444.81|446.75|444.35|0
1649349490000|2022-04-07 16:38:10|446.83|444.43|446.59|444.19|446.83|444.43|446.59|444.19|0
1649349500000|2022-04-07 16:38:20|447.06|444.66|446.75|444.35|447.06|444.66|446.75|444.35|0
1649349510000|2022-04-07 16:38:30|447.06|444.66|447.06|444.66|447.21|444.81|446.9|444.5|0
1649349520000|2022-04-07 16:38:40|447.21|444.81|447.21|444.81|447.3|444.9|447.14|444.74|0
1649349530000|2022-04-07 16:38:50|447.06|444.66|447.21|444.81|447.21|444.81|447.06|444.66|0
1649349540000|2022-04-07 16:39:00|447.37|444.97|447.76|445.36|447.84|445.44|447.37|444.97|0
1649349550000|2022-04-07 16:39:10|448.46|446.06|448.15|445.75|448.46|446.06|448.15|445.75|0
1649349560000|2022-04-07 16:39:20|448.31|445.91|448.23|445.83|448.31|445.91|448.15|445.75|0
1649349570000|2022-04-07 16:39:30|448.31|445.91|448.46|446.06|448.46|446.06|448.31|445.91|0
1649349580000|2022-04-07 16:39:40|448.31|445.91|448.23|445.83|448.31|445.91|448.23|445.83|0
1649349590000|2022-04-07 16:39:50|448.31|445.91|448.15|445.75|448.31|445.91|448.15|445.75|0
1649349600000|2022-04-07 16:40:00|448.46|446.06|448.31|445.91|448.62|446.22|448.31|445.91|0
1649349610000|2022-04-07 16:40:10|448.46|446.06|448.62|446.22|448.62|446.22|448.31|445.91|0
1649349620000|2022-04-07 16:40:20|448.46|446.06|448.46|446.06|448.62|446.22|448.46|446.06|0
1649349630000|2022-04-07 16:40:30|448.78|446.38|448.62|446.22|448.78|446.38|448.62|446.22|0
1649349640000|2022-04-07 16:40:40|448.78|446.38|448.78|446.38|448.78|446.38|448.78|446.38|0
1649349650000|2022-04-07 16:40:50|448.62|446.22|447.84|445.44|448.62|446.22|447.84|445.44|0
1649349660000|2022-04-07 16:41:00|447.99|445.59|447.53|445.13|447.99|445.59|447.53|445.13|0
1649349670000|2022-04-07 16:41:10|447.68|445.28|447.53|445.13|447.68|445.28|447.53|445.13|0
1649349680000|2022-04-07 16:41:20|447.61|445.21|447.53|445.13|447.61|445.21|447.37|444.97|0
1649349690000|2022-04-07 16:41:30|447.68|445.28|447.21|444.81|447.68|445.28|447.21|444.81|0
1649349700000|2022-04-07 16:41:40|447.45|445.05|447.84|445.44|447.84|445.44|447.45|445.05|0
1649349710000|2022-04-07 16:41:50|447.06|444.66|447.21|444.81|447.21|444.81|447.06|444.66|0
1649349720000|2022-04-07 16:42:00|447.37|444.97|447.68|445.28|447.68|445.28|447.21|444.81|0
1649349730000|2022-04-07 16:42:10|447.84|445.44|447.76|445.36|447.99|445.59|447.76|445.36|0
1649349740000|2022-04-07 16:42:20|447.68|445.28|447.84|445.44|447.84|445.44|447.52|445.12|0
1649349750000|2022-04-07 16:42:30|447.99|445.59|447.21|444.81|447.99|445.59|447.21|444.81|0
1649349760000|2022-04-07 16:42:40|447.37|444.97|447.52|445.12|447.52|445.12|447.37|444.97|0
1649349770000|2022-04-07 16:42:50|447.68|445.28|447.68|445.28|447.84|445.44|447.61|445.21|0
1649349780000|2022-04-07 16:43:00|447.52|445.12|447.52|445.12|447.52|445.12|447.37|444.97|0
1649349790000|2022-04-07 16:43:10|447.21|444.81|447.68|445.28|447.68|445.28|447.21|444.81|0
1649349800000|2022-04-07 16:43:20|447.84|445.44|447.84|445.44|447.84|445.44|447.84|445.44|0
1649349810000|2022-04-07 16:43:30|447.99|445.59|447.99|445.59|447.99|445.59|447.68|445.28|0
1649349820000|2022-04-07 16:43:40|447.92|445.52|447.68|445.28|447.92|445.52|447.68|445.28|0
1649349830000|2022-04-07 16:43:50|447.84|445.44|448.31|445.91|448.31|445.91|447.84|445.44|0
1649349840000|2022-04-07 16:44:00|448.7|446.3|448.93|446.53|448.93|446.53|448.7|446.3|0
1649349850000|2022-04-07 16:44:10|448.77|446.37|448.77|446.37|448.77|446.37|448.62|446.22|0
1649349860000|2022-04-07 16:44:20|448.93|446.53|449.24|446.84|449.24|446.84|448.93|446.53|0
1649349870000|2022-04-07 16:44:30|449.17|446.77|448.77|446.37|449.17|446.77|448.77|446.37|0
1649349880000|2022-04-07 16:44:40|449.09|446.69|449.09|446.69|449.17|446.77|449.09|446.69|0
1649349890000|2022-04-07 16:44:50|448.93|446.53|449.09|446.69|449.09|446.69|448.93|446.53|0
1649349900000|2022-04-07 16:45:00|448.93|446.53|449.01|446.61|449.09|446.69|448.93|446.53|0
1649349910000|2022-04-07 16:45:10|449.09|446.69|449.56|447.16|449.56|447.16|449.09|446.69|0
1649349920000|2022-04-07 16:45:20|449.4|447|448.7|446.3|449.4|447|448.7|446.3|0
1649349930000|2022-04-07 16:45:30|448.46|446.06|448.62|446.22|448.62|446.22|448.46|446.06|0
1649349940000|2022-04-07 16:45:40|448.93|446.53|448.62|446.22|448.93|446.53|448.62|446.22|0
1649349950000|2022-04-07 16:45:50|448.46|446.06|448.15|445.75|448.46|446.06|448.15|445.75|0
1649349960000|2022-04-07 16:46:00|447.84|445.44|447.6|445.2|447.84|445.44|447.52|445.12|0
1649349970000|2022-04-07 16:46:10|447.99|445.59|448.62|446.22|448.62|446.22|447.99|445.59|0
1649349980000|2022-04-07 16:46:20|448.46|446.06|448.39|445.99|448.77|446.37|448.39|445.99|0
1649349990000|2022-04-07 16:46:30|448.62|446.22|448.77|446.37|448.77|446.37|448.62|446.22|0
1649350000000|2022-04-07 16:46:40|448.7|446.3|448.93|446.53|448.93|446.53|448.7|446.3|0
1649350010000|2022-04-07 16:46:50|449.09|446.69|449.24|446.84|449.24|446.84|449.09|446.69|0
1649350020000|2022-04-07 16:47:00|449.4|447|449.87|447.47|449.87|447.47|449.4|447|0
1649350030000|2022-04-07 16:47:10|449.71|447.31|449.09|446.69|449.71|447.31|449.09|446.69|0
1649350040000|2022-04-07 16:47:20|449.24|446.84|449.24|446.84|449.24|446.84|449.01|446.61|0
1649350050000|2022-04-07 16:47:30|449.55|447.15|449.4|447|449.55|447.15|449.4|447|0
1649350060000|2022-04-07 16:47:40|449.55|447.15|449.32|446.92|449.55|447.15|449.32|446.92|0
1649350070000|2022-04-07 16:47:50|449.4|447|449.55|447.15|449.71|447.31|449.4|447|0
1649350080000|2022-04-07 16:48:00|449.71|447.31|449.87|447.47|449.87|447.47|449.71|447.31|0
1649350090000|2022-04-07 16:48:10|450.02|447.62|450.42|448.02|450.49|448.09|450.02|447.62|0
1649350100000|2022-04-07 16:48:20|450.34|447.94|450.26|447.86|450.34|447.94|450.26|447.86|0
1649350110000|2022-04-07 16:48:30|450.34|447.94|450.34|447.94|450.65|448.25|450.34|447.94|0
1649350120000|2022-04-07 16:48:40|450.49|448.09|450.65|448.25|450.65|448.25|450.49|448.09|0
1649350130000|2022-04-07 16:48:50|450.81|448.41|450.65|448.25|450.81|448.41|450.65|448.25|0
1649350140000|2022-04-07 16:49:00|450.81|448.41|450.96|448.56|450.96|448.56|450.81|448.41|0
1649350150000|2022-04-07 16:49:10|450.89|448.49|451.43|449.03|451.43|449.03|450.89|448.49|0
1649350160000|2022-04-07 16:49:20|451.28|448.88|451.28|448.88|451.43|449.03|451.28|448.88|0
1649350170000|2022-04-07 16:49:30|451.43|449.03|451.43|449.03|451.43|449.03|451.28|448.88|0
1649350180000|2022-04-07 16:49:40|451.59|449.19|451.43|449.03|451.59|449.19|451.43|449.03|0
1649350190000|2022-04-07 16:49:50|451.59|449.19|451.91|449.51|451.91|449.51|451.59|449.19|0
1649350200000|2022-04-07 16:50:00|452.06|449.66|451.91|449.51|452.06|449.66|451.91|449.51|0
1649350210000|2022-04-07 16:50:10|451.75|449.35|451.83|449.43|451.91|449.51|451.75|449.35|0
1649350220000|2022-04-07 16:50:20|451.59|449.19|451.75|449.35|451.75|449.35|451.43|449.03|0
1649350230000|2022-04-07 16:50:30|451.83|449.43|451.59|449.19|451.83|449.43|451.59|449.19|0
1649350240000|2022-04-07 16:50:40|451.43|449.03|451.28|448.88|451.59|449.19|451.28|448.88|0
1649350250000|2022-04-07 16:50:50|451.43|449.03|451.12|448.72|451.43|449.03|451.12|448.72|0
1649350260000|2022-04-07 16:51:00|451.28|448.88|450.96|448.56|451.28|448.88|450.96|448.56|0
1649350270000|2022-04-07 16:51:10|450.81|448.41|450.73|448.33|450.96|448.56|450.73|448.33|0
1649350280000|2022-04-07 16:51:20|450.49|448.09|450.65|448.25|450.81|448.41|450.49|448.09|0
1649350290000|2022-04-07 16:51:30|450.81|448.41|450.49|448.09|450.81|448.41|450.49|448.09|0
1649350300000|2022-04-07 16:51:40|450.34|447.94|449.55|447.15|450.34|447.94|449.55|447.15|0
1649350310000|2022-04-07 16:51:50|448.93|446.53|448.77|446.37|449.08|446.68|448.61|446.21|0
1649350320000|2022-04-07 16:52:00|448.93|446.53|449.4|447|449.4|447|448.85|446.45|0
1649350330000|2022-04-07 16:52:10|449.24|446.84|449.48|447.08|449.55|447.15|449.24|446.84|0
1649350340000|2022-04-07 16:52:20|448.93|446.53|449.08|446.68|449.08|446.68|448.77|446.37|0
1649350350000|2022-04-07 16:52:30|449.24|446.84|448.93|446.53|449.24|446.84|448.93|446.53|0
1649350360000|2022-04-07 16:52:40|448.77|446.37|448.77|446.37|448.93|446.53|448.77|446.37|0
1649350370000|2022-04-07 16:52:50|448.46|446.06|448.3|445.9|448.46|446.06|448.3|445.9|0
1649350380000|2022-04-07 16:53:00|448.15|445.75|448.46|446.06|448.61|446.21|448.15|445.75|0
1649350390000|2022-04-07 16:53:10|448.3|445.9|448.3|445.9|448.3|445.9|447.99|445.59|0
1649350400000|2022-04-07 16:53:20|448.15|445.75|448.46|446.06|448.46|446.06|448.15|445.75|0
1649350410000|2022-04-07 16:53:30|448.61|446.21|448.46|446.06|448.61|446.21|448.46|446.06|0
1649350420000|2022-04-07 16:53:40|448.61|446.21|448.61|446.21|448.61|446.21|448.61|446.21|0
1649350430000|2022-04-07 16:53:50|448.77|446.37|449.4|447|449.4|447|448.77|446.37|0
1649350440000|2022-04-07 16:54:00|449.24|446.84|449.24|446.84|449.24|446.84|449.24|446.84|0
1649350450000|2022-04-07 16:54:10|449.32|446.92|449.4|447|449.4|447|449.24|446.84|0
1649350460000|2022-04-07 16:54:20|449.08|446.68|449.24|446.84|449.24|446.84|449.08|446.68|0
1649350470000|2022-04-07 16:54:30|449.08|446.68|449.08|446.68|449.08|446.68|448.93|446.53|0
1649350480000|2022-04-07 16:54:40|448.93|446.53|449.24|446.84|449.24|446.84|448.93|446.53|0
1649350490000|2022-04-07 16:54:50|449.4|447|449.55|447.15|449.55|447.15|449.4|447|0
1649350500000|2022-04-07 16:55:00|449.4|447|449.55|447.15|449.55|447.15|449.4|447|0
1649350510000|2022-04-07 16:55:10|449.24|446.84|449.55|447.15|449.55|447.15|449.24|446.84|0
1649350520000|2022-04-07 16:55:20|449.71|447.31|449.48|447.08|449.71|447.31|449.24|446.84|0
1649350530000|2022-04-07 16:55:30|449.24|446.84|449.24|446.84|449.24|446.84|449.08|446.68|0
1649350550000|2022-04-07 16:55:50|449.4|447|449.4|447|449.4|447|449.24|446.84|0
1649350560000|2022-04-07 16:56:00|449.24|446.84|448.77|446.37|449.24|446.84|448.77|446.37|0
1649350570000|2022-04-07 16:56:10|448.38|445.98|448.61|446.21|448.61|446.21|448.3|445.9|0
1649350580000|2022-04-07 16:56:20|448.77|446.37|448.23|445.83|448.77|446.37|448.23|445.83|0
1649350590000|2022-04-07 16:56:30|448.3|445.9|448.46|446.06|448.46|446.06|448.3|445.9|0
1649350600000|2022-04-07 16:56:40|447.99|445.59|448.3|445.9|448.46|446.06|447.99|445.59|0
1649350610000|2022-04-07 16:56:50|448.14|445.74|448.3|445.9|448.3|445.9|448.14|445.74|0
1649350620000|2022-04-07 16:57:00|448.61|446.21|448.77|446.37|448.77|446.37|448.61|446.21|0
1649350630000|2022-04-07 16:57:10|448.93|446.53|448.77|446.37|448.93|446.53|448.77|446.37|0
1649350640000|2022-04-07 16:57:20|448.93|446.53|449.08|446.68|449.08|446.68|448.93|446.53|0
1649350650000|2022-04-07 16:57:30|449.39|446.99|449.55|447.15|449.55|447.15|449.39|446.99|0
1649350660000|2022-04-07 16:57:40|449.71|447.31|449.71|447.31|449.71|447.31|449.55|447.15|0
1649350670000|2022-04-07 16:57:50|449.79|447.39|449.86|447.46|449.86|447.46|449.71|447.31|0
1649350680000|2022-04-07 16:58:00|449.71|447.31|449.71|447.31|449.71|447.31|449.55|447.15|0
1649350690000|2022-04-07 16:58:10|449.24|446.84|449.48|447.08|449.55|447.15|449.24|446.84|0
1649350700000|2022-04-07 16:58:20|449.55|447.15|449.71|447.31|449.71|447.31|449.55|447.15|0
1649350710000|2022-04-07 16:58:30|449.55|447.15|449.71|447.31|449.71|447.31|449.55|447.15|0
1649350720000|2022-04-07 16:58:40|449.08|446.68|448.77|446.37|449.08|446.68|448.77|446.37|0
1649350730000|2022-04-07 16:58:50|448.93|446.53|448.61|446.21|448.93|446.53|448.61|446.21|0
1649350740000|2022-04-07 16:59:00|448.14|445.74|447.6|445.2|448.14|445.74|447.6|445.2|0
1649350750000|2022-04-07 16:59:10|447.36|444.96|447.83|445.43|447.83|445.43|447.36|444.96|0
1649350760000|2022-04-07 16:59:20|447.67|445.27|447.83|445.43|447.83|445.43|447.52|445.12|0
1649350770000|2022-04-07 16:59:30|447.99|445.59|447.83|445.43|448.07|445.67|447.83|445.43|0
1649350780000|2022-04-07 16:59:40|447.99|445.59|447.83|445.43|447.99|445.59|447.83|445.43|0
1649350790000|2022-04-07 16:59:50|447.99|445.59|447.83|445.43|448.14|445.74|447.83|445.43|0
1649350800000|2022-04-07 17:00:00|447.67|445.27|448.14|445.74|448.3|445.9|447.67|445.27|0
1649350810000|2022-04-07 17:00:10|447.99|445.59|447.99|445.59|447.99|445.59|447.67|445.27|0
1649350820000|2022-04-07 17:00:20|448.14|445.74|448.3|445.9|448.46|446.06|448.14|445.74|0
1649350830000|2022-04-07 17:00:30|447.99|445.59|447.99|445.59|448.07|445.67|447.99|445.59|0
1649350840000|2022-04-07 17:00:40|447.83|445.43|447.99|445.59|447.99|445.59|447.83|445.43|0
1649350850000|2022-04-07 17:00:50|448.07|445.67|447.83|445.43|448.07|445.67|447.83|445.43|0
1649350860000|2022-04-07 17:01:00|448.14|445.74|447.36|444.96|448.14|445.74|447.36|444.96|0
1649350870000|2022-04-07 17:01:10|447.21|444.81|447.29|444.89|447.36|444.96|447.21|444.81|0
1649350880000|2022-04-07 17:01:20|447.21|444.81|446.89|444.49|447.21|444.81|446.89|444.49|0
1649350890000|2022-04-07 17:01:30|447.36|444.96|448.3|445.9|448.3|445.9|447.36|444.96|0
1649350900000|2022-04-07 17:01:40|448.14|445.74|448.07|445.67|448.14|445.74|447.99|445.59|0
1649350910000|2022-04-07 17:01:50|447.99|445.59|447.99|445.59|448.3|445.9|447.99|445.59|0
1649350920000|2022-04-07 17:02:00|447.83|445.43|447.36|444.96|447.83|445.43|447.36|444.96|0
1649350930000|2022-04-07 17:02:10|446.89|444.49|445.8|443.4|446.89|444.49|445.49|443.09|0
1649350940000|2022-04-07 17:02:20|445.96|443.56|446.11|443.71|446.11|443.71|445.96|443.56|0
1649350950000|2022-04-07 17:02:30|445.96|443.56|445.49|443.09|445.96|443.56|445.49|443.09|0
1649350960000|2022-04-07 17:02:40|445.96|443.56|445.8|443.4|445.96|443.56|445.8|443.4|0
1649350970000|2022-04-07 17:02:50|445.65|443.25|446.11|443.71|446.11|443.71|445.65|443.25|0
1649350980000|2022-04-07 17:03:00|445.65|443.25|444.56|442.16|445.65|443.25|444.56|442.16|0
1649350990000|2022-04-07 17:03:10|444.4|442|443.78|441.38|444.4|442|443.78|441.38|0
1649351000000|2022-04-07 17:03:20|443.71|441.31|443.63|441.23|443.71|441.31|443.47|441.07|0
1649351010000|2022-04-07 17:03:30|443.47|441.07|443.63|441.23|443.63|441.23|443.32|440.92|0
1649351020000|2022-04-07 17:03:40|443.78|441.38|443.86|441.46|443.86|441.46|443.63|441.23|0
1649351030000|2022-04-07 17:03:50|444.09|441.69|444.09|441.69|444.25|441.85|443.94|441.54|0
1649351040000|2022-04-07 17:04:00|443.94|441.54|443.78|441.38|443.94|441.54|443.78|441.38|0
1649351050000|2022-04-07 17:04:10|443.63|441.23|443.78|441.38|443.78|441.38|443.63|441.23|0
1649351060000|2022-04-07 17:04:20|443.63|441.23|443.47|441.07|443.63|441.23|443.47|441.07|0
1649351070000|2022-04-07 17:04:30|443.63|441.23|443.63|441.23|443.63|441.23|443.47|441.07|0
1649351080000|2022-04-07 17:04:40|443.78|441.38|443.78|441.38|443.78|441.38|443.78|441.38|0
1649351090000|2022-04-07 17:04:50|443.94|441.54|444.4|442|444.4|442|443.94|441.54|0
1649351100000|2022-04-07 17:05:00|444.25|441.85|444.4|442|444.56|442.16|444.25|441.85|0
1649351110000|2022-04-07 17:05:10|444.56|442.16|444.71|442.31|444.87|442.47|444.56|442.16|0
1649351120000|2022-04-07 17:05:20|444.87|442.47|444.87|442.47|445.1|442.7|444.87|442.47|0
1649351130000|2022-04-07 17:05:30|444.71|442.31|444.79|442.39|444.95|442.55|444.71|442.31|0
1649351140000|2022-04-07 17:05:40|444.56|442.16|444.71|442.31|444.87|442.47|444.56|442.16|0
1649351150000|2022-04-07 17:05:50|444.87|442.47|444.87|442.47|445.02|442.62|444.87|442.47|0
1649351160000|2022-04-07 17:06:00|445.18|442.78|445.18|442.78|445.18|442.78|445.1|442.7|0
1649351170000|2022-04-07 17:06:10|445.33|442.93|444.87|442.47|445.33|442.93|444.87|442.47|0
1649351180000|2022-04-07 17:06:20|444.56|442.16|444.56|442.16|444.56|442.16|444.56|442.16|0
1649351190000|2022-04-07 17:06:30|444.09|441.69|443.78|441.38|444.09|441.69|443.78|441.38|0
1649351200000|2022-04-07 17:06:40|443.63|441.23|443.16|440.76|443.63|441.23|443.16|440.76|0
1649351210000|2022-04-07 17:06:50|443.47|441.07|443.47|441.07|443.47|441.07|443.47|441.07|0
1649351220000|2022-04-07 17:07:00|444.25|441.85|444.17|441.77|444.25|441.85|444.17|441.77|0
1649351230000|2022-04-07 17:07:10|444.25|441.85|444.25|441.85|444.4|442|444.25|441.85|0
1649351240000|2022-04-07 17:07:20|444.09|441.69|443.47|441.07|444.09|441.69|443.47|441.07|0
1649351250000|2022-04-07 17:07:30|443.62|441.22|443.94|441.54|443.94|441.54|443.31|440.91|0
1649351260000|2022-04-07 17:07:40|443.78|441.38|443.62|441.22|443.78|441.38|443.62|441.22|0
1649351270000|2022-04-07 17:07:50|443.47|441.07|443.86|441.46|443.86|441.46|443.47|441.07|0
1649351280000|2022-04-07 17:08:00|443.62|441.22|443.62|441.22|443.62|441.22|443.47|441.07|0
1649351290000|2022-04-07 17:08:10|443.31|440.91|443.16|440.76|443.31|440.91|443.16|440.76|0
1649351300000|2022-04-07 17:08:20|442.85|440.45|442.85|440.45|442.85|440.45|442.69|440.29|0
1649351310000|2022-04-07 17:08:30|443|440.6|442.77|440.37|443|440.6|442.69|440.29|0
1649351320000|2022-04-07 17:08:40|443|440.6|443|440.6|443|440.6|443|440.6|0
1649351330000|2022-04-07 17:08:50|443.08|440.68|443.31|440.91|443.31|440.91|443.08|440.68|0
1649351340000|2022-04-07 17:09:00|443.39|440.99|443.47|441.07|443.62|441.22|443.39|440.99|0
1649351350000|2022-04-07 17:09:10|443.31|440.91|443.16|440.76|443.31|440.91|443.16|440.76|0
1649351360000|2022-04-07 17:09:20|443.24|440.84|443.24|440.84|443.24|440.84|443.24|440.84|0
1649351370000|2022-04-07 17:09:30|443.47|441.07|443.62|441.22|443.62|441.22|443.47|441.07|0
1649351380000|2022-04-07 17:09:40|443.47|441.07|443.08|440.68|443.47|441.07|443.08|440.68|0
1649351390000|2022-04-07 17:09:50|443|440.6|442.54|440.14|443|440.6|442.54|440.14|0
1649351400000|2022-04-07 17:10:00|442.85|440.45|442.69|440.29|442.85|440.45|442.54|440.14|0
1649351410000|2022-04-07 17:10:10|442.54|440.14|442.54|440.14|442.54|440.14|442.38|439.98|0
1649351420000|2022-04-07 17:10:20|442.69|440.29|442.54|440.14|442.69|440.29|442.54|440.14|0
1649351430000|2022-04-07 17:10:30|442.38|439.98|442.54|440.14|442.54|440.14|442.38|439.98|0
1649351440000|2022-04-07 17:10:40|442.69|440.29|442.85|440.45|442.85|440.45|442.69|440.29|0
1649351450000|2022-04-07 17:10:50|443|440.6|442.69|440.29|443|440.6|442.69|440.29|0
1649351460000|2022-04-07 17:11:00|442.54|440.14|442.38|439.98|442.62|440.22|442.23|439.83|0
1649351470000|2022-04-07 17:11:10|442.23|439.83|442.23|439.83|442.23|439.83|442.07|439.67|0
1649351480000|2022-04-07 17:11:20|441.92|439.52|441.92|439.52|442.07|439.67|441.92|439.52|0
1649351490000|2022-04-07 17:11:30|441.76|439.36|440.99|438.59|441.92|439.52|440.99|438.59|0
1649351500000|2022-04-07 17:11:40|440.84|438.44|440.61|438.21|440.84|438.44|440.37|437.97|0
1649351510000|2022-04-07 17:11:50|440.37|437.97|440.37|437.97|440.53|438.13|440.37|437.97|0
1649351520000|2022-04-07 17:12:00|440.53|438.13|439.91|437.51|440.53|438.13|439.75|437.35|0
1649351530000|2022-04-07 17:12:10|438.52|436.12|438.21|435.81|438.52|436.12|438.06|435.66|0
1649351540000|2022-04-07 17:12:20|438.37|435.97|438.37|435.97|438.67|436.27|438.37|435.97|0
1649351550000|2022-04-07 17:12:30|438.21|435.81|437.9|435.5|438.37|435.97|437.9|435.5|0
1649351560000|2022-04-07 17:12:40|437.44|435.04|437.44|435.04|437.44|435.04|437.29|434.89|0
1649351570000|2022-04-07 17:12:50|437.6|435.2|437.6|435.2|437.75|435.35|437.6|435.2|0
1649351580000|2022-04-07 17:13:00|437.29|434.89|436.67|434.27|437.29|434.89|436.67|434.27|0
1649351590000|2022-04-07 17:13:10|436.52|434.12|436.67|434.27|436.83|434.43|436.52|434.12|0
1649351600000|2022-04-07 17:13:20|436.83|434.43|436.52|434.12|436.83|434.43|436.52|434.12|0
1649351610000|2022-04-07 17:13:30|436.37|433.97|436.67|434.27|436.67|434.27|436.21|433.81|0
1649351620000|2022-04-07 17:13:40|437.13|434.73|437.29|434.89|437.52|435.12|437.13|434.73|0
1649351630000|2022-04-07 17:13:50|437.44|435.04|437.9|435.5|437.9|435.5|437.44|435.04|0
1649351640000|2022-04-07 17:14:00|437.75|435.35|438.06|435.66|438.06|435.66|437.6|435.2|0
1649351650000|2022-04-07 17:14:10|437.9|435.5|437.9|435.5|438.06|435.66|437.9|435.5|0
1649351660000|2022-04-07 17:14:20|437.75|435.35|437.75|435.35|437.75|435.35|437.52|435.12|0
1649351670000|2022-04-07 17:14:30|437.9|435.5|438.06|435.66|438.06|435.66|437.9|435.5|0
1649351680000|2022-04-07 17:14:40|437.9|435.5|438.67|436.27|438.67|436.27|437.9|435.5|0
1649351690000|2022-04-07 17:14:50|438.83|436.43|438.52|436.12|438.83|436.43|438.52|436.12|0
1649351700000|2022-04-07 17:15:00|438.67|436.27|438.98|436.58|438.98|436.58|438.67|436.27|0
1649351710000|2022-04-07 17:15:10|439.14|436.74|439.14|436.74|439.14|436.74|438.98|436.58|0
1649351720000|2022-04-07 17:15:20|439.29|436.89|439.14|436.74|439.29|436.89|438.98|436.58|0
1649351730000|2022-04-07 17:15:30|438.98|436.58|438.52|436.12|438.98|436.58|438.52|436.12|0
1649351740000|2022-04-07 17:15:40|438.67|436.27|438.98|436.58|438.98|436.58|438.67|436.27|0
1649351750000|2022-04-07 17:15:50|439.14|436.74|438.98|436.58|439.14|436.74|438.98|436.58|0
1649351760000|2022-04-07 17:16:00|438.67|436.27|438.67|436.27|438.67|436.27|438.21|435.81|0
1649351770000|2022-04-07 17:16:10|438.83|436.43|439.06|436.66|439.06|436.66|438.83|436.43|0
1649351780000|2022-04-07 17:16:20|439.29|436.89|439.44|437.04|439.44|437.04|439.29|436.89|0
1649351790000|2022-04-07 17:16:30|439.6|437.2|439.13|436.73|439.6|437.2|439.13|436.73|0
1649351800000|2022-04-07 17:16:40|438.98|436.58|438.98|436.58|439.13|436.73|438.98|436.58|0
1649351810000|2022-04-07 17:16:50|438.67|436.27|438.67|436.27|438.83|436.43|438.6|436.2|0
1649351820000|2022-04-07 17:17:00|438.83|436.43|438.98|436.58|438.98|436.58|438.67|436.27|0
1649351830000|2022-04-07 17:17:10|438.83|436.43|438.52|436.12|438.83|436.43|438.52|436.12|0
1649351840000|2022-04-07 17:17:20|438.67|436.27|438.67|436.27|438.83|436.43|438.67|436.27|0
1649351850000|2022-04-07 17:17:30|438.52|436.12|438.52|436.12|438.6|436.2|438.52|436.12|0
1649351860000|2022-04-07 17:17:40|438.36|435.96|438.21|435.81|438.36|435.96|438.14|435.74|0
1649351870000|2022-04-07 17:17:50|437.75|435.35|438.06|435.66|438.21|435.81|437.75|435.35|0
1649351880000|2022-04-07 17:18:00|438.21|435.81|438.06|435.66|438.21|435.81|437.9|435.5|0
1649351890000|2022-04-07 17:18:10|438.21|435.81|437.59|435.19|438.21|435.81|437.59|435.19|0
1649351900000|2022-04-07 17:18:20|437.75|435.35|437.75|435.35|437.75|435.35|437.59|435.19|0
1649351910000|2022-04-07 17:18:30|437.59|435.19|437.59|435.19|437.59|435.19|437.44|435.04|0
1649351920000|2022-04-07 17:18:40|437.44|435.04|437.83|435.43|437.9|435.5|437.44|435.04|0
1649351930000|2022-04-07 17:18:50|437.98|435.58|438.21|435.81|438.21|435.81|437.98|435.58|0
1649351940000|2022-04-07 17:19:00|438.14|435.74|438.21|435.81|438.21|435.81|437.9|435.5|0
1649351950000|2022-04-07 17:19:10|437.13|434.73|436.98|434.58|437.13|434.73|436.98|434.58|0
1649351960000|2022-04-07 17:19:20|436.36|433.96|435.44|433.04|436.36|433.96|435.44|433.04|0
1649351970000|2022-04-07 17:19:30|435.6|433.2|435.6|433.2|435.6|433.2|435.44|433.04|0
1649351980000|2022-04-07 17:19:40|436.21|433.81|436.52|434.12|436.52|434.12|436.06|433.66|0
1649351990000|2022-04-07 17:19:50|436.36|433.96|438.64|436.24|438.64|436.24|436.36|433.96|0
1649352000000|2022-04-07 17:20:00|434.91|432.51|434.76|432.36|435.06|432.66|434.76|432.36|0
1649352010000|2022-04-07 17:20:10|434.38|431.98|433.07|430.67|434.38|431.98|433.07|430.67|0
1649352020000|2022-04-07 17:20:20|433.15|430.75|432.76|430.36|433.22|430.82|432.76|430.36|0
1649352030000|2022-04-07 17:20:30|432.84|430.44|433.37|430.97|433.37|430.97|432.84|430.44|0
1649352040000|2022-04-07 17:20:40|433.22|430.82|433.83|431.43|433.83|431.43|433.07|430.67|0
1649352050000|2022-04-07 17:20:50|433.68|431.28|433.53|431.13|433.68|431.28|433.53|431.13|0
1649352060000|2022-04-07 17:21:00|433.07|430.67|433.22|430.82|433.22|430.82|432.91|430.51|0
1649352070000|2022-04-07 17:21:10|433.07|430.67|433.37|430.97|433.37|430.97|433.07|430.67|0
1649352080000|2022-04-07 17:21:20|433.22|430.82|433.37|430.97|433.37|430.97|433.22|430.82|0
1649352090000|2022-04-07 17:21:30|433.22|430.82|433.53|431.13|433.53|431.13|433.07|430.67|0
1649352100000|2022-04-07 17:21:40|433.83|431.43|433.68|431.28|433.83|431.43|433.53|431.13|0
1649352110000|2022-04-07 17:21:50|433.83|431.43|433.99|431.59|434.29|431.89|433.83|431.43|0
1649352120000|2022-04-07 17:22:00|434.14|431.74|433.76|431.36|434.14|431.74|433.76|431.36|0
1649352130000|2022-04-07 17:22:10|433.53|431.13|433.37|430.97|433.53|431.13|433.37|430.97|0
1649352140000|2022-04-07 17:22:20|433.53|431.13|433.68|431.28|433.83|431.43|433.53|431.13|0
1649352150000|2022-04-07 17:22:30|433.76|431.36|433.83|431.43|433.99|431.59|433.76|431.36|0
1649352160000|2022-04-07 17:22:40|434.14|431.74|434.29|431.89|434.29|431.89|434.14|431.74|0
1649352170000|2022-04-07 17:22:50|434.45|432.05|434.6|432.2|434.6|432.2|434.45|432.05|0
1649352180000|2022-04-07 17:23:00|434.29|431.89|434.6|432.2|434.6|432.2|434.29|431.89|0
1649352190000|2022-04-07 17:23:10|434.68|432.28|434.14|431.74|434.68|432.28|434.14|431.74|0
1649352200000|2022-04-07 17:23:20|433.83|431.43|433.68|431.28|433.99|431.59|433.68|431.28|0
1649352210000|2022-04-07 17:23:30|433.83|431.43|433.68|431.28|433.83|431.43|433.53|431.13|0
1649352220000|2022-04-07 17:23:40|433.61|431.21|433.91|431.51|434.07|431.67|433.61|431.21|0
1649352230000|2022-04-07 17:23:50|433.99|431.59|433.68|431.28|433.99|431.59|433.53|431.13|0
1649352240000|2022-04-07 17:24:00|434.07|431.67|434.14|431.74|434.14|431.74|433.99|431.59|0
1649352250000|2022-04-07 17:24:10|434.29|431.89|434.45|432.05|434.6|432.2|434.29|431.89|0
1649352260000|2022-04-07 17:24:20|434.29|431.89|434.29|431.89|434.29|431.89|434.14|431.74|0
1649352270000|2022-04-07 17:24:30|434.6|432.2|434.75|432.35|434.75|432.35|434.6|432.2|0
1649352280000|2022-04-07 17:24:40|434.68|432.28|434.75|432.35|434.75|432.35|434.68|432.28|0
1649352290000|2022-04-07 17:24:50|434.91|432.51|435.37|432.97|435.37|432.97|434.91|432.51|0
1649352300000|2022-04-07 17:25:00|435.22|432.82|435.3|432.9|435.3|432.9|435.06|432.66|0
1649352310000|2022-04-07 17:25:10|435.06|432.66|435.06|432.66|435.22|432.82|435.06|432.66|0
1649352320000|2022-04-07 17:25:20|434.6|432.2|434.45|432.05|434.6|432.2|434.45|432.05|0
1649352330000|2022-04-07 17:25:30|434.6|432.2|434.6|432.2|434.6|432.2|434.29|431.89|0
1649352340000|2022-04-07 17:25:40|434.45|432.05|434.6|432.2|434.6|432.2|434.29|431.89|0
1649352350000|2022-04-07 17:25:50|434.45|432.05|434.14|431.74|434.45|432.05|434.14|431.74|0
1649352360000|2022-04-07 17:26:00|433.99|431.59|434.29|431.89|434.29|431.89|433.99|431.59|0
1649352370000|2022-04-07 17:26:10|434.22|431.82|434.29|431.89|434.29|431.89|434.14|431.74|0
1649352380000|2022-04-07 17:26:20|434.14|431.74|433.99|431.59|434.14|431.74|433.83|431.43|0
1649352390000|2022-04-07 17:26:30|433.53|431.13|432.91|430.51|433.53|431.13|432.91|430.51|0
1649352400000|2022-04-07 17:26:40|433.22|430.82|433.91|431.51|433.91|431.51|433.22|430.82|0
1649352410000|2022-04-07 17:26:50|433.99|431.59|434.14|431.74|434.29|431.89|433.99|431.59|0
1649352420000|2022-04-07 17:27:00|434.22|431.82|434.22|431.82|434.29|431.89|434.22|431.82|0
1649352430000|2022-04-07 17:27:10|433.99|431.59|433.83|431.43|433.99|431.59|433.68|431.28|0
1649352440000|2022-04-07 17:27:20|433.6|431.2|433.22|430.82|433.6|431.2|433.22|430.82|0
1649352450000|2022-04-07 17:27:30|433.06|430.66|433.52|431.12|433.52|431.12|433.06|430.66|0
1649352460000|2022-04-07 17:27:40|433.45|431.05|433.22|430.82|433.45|431.05|433.22|430.82|0
1649352470000|2022-04-07 17:27:50|433.06|430.66|432.91|430.51|433.14|430.74|432.91|430.51|0
1649352480000|2022-04-07 17:28:00|433.06|430.66|433.06|430.66|433.22|430.82|433.06|430.66|0
1649352490000|2022-04-07 17:28:10|432.76|430.36|431.84|429.44|432.76|430.36|431.84|429.44|0
1649352500000|2022-04-07 17:28:20|432.14|429.74|431.84|429.44|432.45|430.05|431.84|429.44|0
1649352510000|2022-04-07 17:28:30|431.69|429.29|431.23|428.83|431.69|429.29|431.23|428.83|0
1649352520000|2022-04-07 17:28:40|431.07|428.67|431.53|429.13|431.53|429.13|431.07|428.67|0
1649352530000|2022-04-07 17:28:50|431.38|428.98|431.69|429.29|431.69|429.29|431.38|428.98|0
1649352540000|2022-04-07 17:29:00|431.84|429.44|432.14|429.74|432.14|429.74|431.84|429.44|0
1649352550000|2022-04-07 17:29:10|432.3|429.9|432.14|429.74|432.3|429.9|431.99|429.59|0
1649352560000|2022-04-07 17:29:20|431.84|429.44|431.76|429.36|431.84|429.44|431.53|429.13|0
1649352570000|2022-04-07 17:29:30|431.84|429.44|432.3|429.9|432.3|429.9|431.84|429.44|0
1649352580000|2022-04-07 17:29:40|432.6|430.2|432.6|430.2|432.6|430.2|432.45|430.05|0
1649352590000|2022-04-07 17:29:50|432.3|429.9|432.3|429.9|432.6|430.2|432.3|429.9|0
1649352600000|2022-04-07 17:30:00|431.99|429.59|431.99|429.59|432.45|430.05|431.99|429.59|0
1649352610000|2022-04-07 17:30:10|431.69|429.29|432.76|430.36|432.76|430.36|431.69|429.29|0
1649352620000|2022-04-07 17:30:20|432.91|430.51|432.91|430.51|432.91|430.51|432.91|430.51|0
1649352630000|2022-04-07 17:30:30|432.76|430.36|432.91|430.51|432.91|430.51|432.6|430.2|0
1649352640000|2022-04-07 17:30:40|432.76|430.36|432.6|430.2|432.91|430.51|432.6|430.2|0
1649352650000|2022-04-07 17:30:50|432.45|430.05|431.38|428.98|432.45|430.05|431.38|428.98|0
1649352660000|2022-04-07 17:31:00|431.53|429.13|430.92|428.52|431.53|429.13|430.92|428.52|0
1649352670000|2022-04-07 17:31:10|431.38|428.98|431.07|428.67|431.38|428.98|431.07|428.67|0
1649352680000|2022-04-07 17:31:20|431.23|428.83|431.23|428.83|431.23|428.83|431.23|428.83|0
1649352690000|2022-04-07 17:31:30|431.38|428.98|431.38|428.98|431.38|428.98|431.38|428.98|0
1649352700000|2022-04-07 17:31:40|431.31|428.91|431.23|428.83|431.31|428.91|431.23|428.83|0
1649352710000|2022-04-07 17:31:50|431.38|428.98|431.68|429.28|431.92|429.52|431.38|428.98|0
1649352720000|2022-04-07 17:32:00|431.53|429.13|431.84|429.44|431.84|429.44|431.38|428.98|0
1649352730000|2022-04-07 17:32:10|431.99|429.59|432.14|429.74|432.14|429.74|431.99|429.59|0
1649352740000|2022-04-07 17:32:20|432.3|429.9|432.45|430.05|432.45|430.05|432.3|429.9|0
1649352750000|2022-04-07 17:32:30|432.14|429.74|432.3|429.9|432.3|429.9|431.99|429.59|0
1649352760000|2022-04-07 17:32:40|432.45|430.05|432.3|429.9|432.45|430.05|432.3|429.9|0
1649352770000|2022-04-07 17:32:50|431.99|429.59|432.14|429.74|432.3|429.9|431.99|429.59|0
1649352780000|2022-04-07 17:33:00|432.45|430.05|432.3|429.9|432.45|430.05|432.14|429.74|0
1649352790000|2022-04-07 17:33:10|431.99|429.59|432.14|429.74|432.14|429.74|431.99|429.59|0
1649352800000|2022-04-07 17:33:20|431.99|429.59|431.68|429.28|432.14|429.74|431.68|429.28|0
1649352810000|2022-04-07 17:33:30|431.99|429.59|432.45|430.05|432.45|430.05|431.99|429.59|0
1649352820000|2022-04-07 17:33:40|432.6|430.2|432.6|430.2|432.6|430.2|432.45|430.05|0
1649352830000|2022-04-07 17:33:50|432.76|430.36|432.91|430.51|432.91|430.51|432.76|430.36|0
1649352840000|2022-04-07 17:34:00|433.52|431.12|433.52|431.12|433.52|431.12|433.52|431.12|0
1649352850000|2022-04-07 17:34:10|433.22|430.82|433.68|431.28|433.68|431.28|433.22|430.82|0
1649352860000|2022-04-07 17:34:20|433.37|430.97|433.68|431.28|433.68|431.28|433.37|430.97|0
1649352870000|2022-04-07 17:34:30|433.52|431.12|433.68|431.28|433.68|431.28|433.52|431.12|0
1649352880000|2022-04-07 17:34:40|433.98|431.58|433.83|431.43|433.98|431.58|433.83|431.43|0
1649352890000|2022-04-07 17:34:50|433.68|431.28|433.68|431.28|433.68|431.28|433.68|431.28|0
1649352900000|2022-04-07 17:35:00|433.52|431.12|433.37|430.97|433.52|431.12|433.37|430.97|0
1649352910000|2022-04-07 17:35:10|433.52|431.12|433.22|430.82|433.52|431.12|433.22|430.82|0
1649352920000|2022-04-07 17:35:20|433.37|430.97|433.22|430.82|433.37|430.97|433.22|430.82|0
1649352930000|2022-04-07 17:35:30|433.06|430.66|432.14|429.74|433.06|430.66|432.14|429.74|0
1649352940000|2022-04-07 17:35:40|432.07|429.67|431.99|429.59|432.14|429.74|431.99|429.59|0
1649352950000|2022-04-07 17:35:50|432.3|429.9|432.91|430.51|432.91|430.51|432.3|429.9|0
1649352960000|2022-04-07 17:36:00|433.52|431.12|433.83|431.43|433.98|431.58|433.52|431.12|0
1649352970000|2022-04-07 17:36:10|433.52|431.12|433.68|431.28|433.83|431.43|433.52|431.12|0
1649352980000|2022-04-07 17:36:20|433.83|431.43|433.06|430.66|433.83|431.43|432.99|430.59|0
1649352990000|2022-04-07 17:36:30|432.75|430.35|432.83|430.43|432.83|430.43|432.75|430.35|0
1649353000000|2022-04-07 17:36:40|433.21|430.81|432.45|430.05|433.21|430.81|432.45|430.05|0
1649353010000|2022-04-07 17:36:50|432.3|429.9|432.75|430.35|432.75|430.35|432.3|429.9|0
1649353020000|2022-04-07 17:37:00|433.06|430.66|433.06|430.66|433.21|430.81|433.06|430.66|0
1649353030000|2022-04-07 17:37:10|433.37|430.97|433.52|431.12|433.52|431.12|433.21|430.81|0
1649353040000|2022-04-07 17:37:20|433.67|431.27|433.83|431.43|433.83|431.43|433.67|431.27|0
1649353050000|2022-04-07 17:37:30|433.67|431.27|433.98|431.58|433.98|431.58|433.52|431.12|0
1649353060000|2022-04-07 17:37:40|433.91|431.51|433.98|431.58|433.98|431.58|433.83|431.43|0
1649353070000|2022-04-07 17:37:50|433.6|431.2|433.83|431.43|433.83|431.43|433.6|431.2|0
1649353080000|2022-04-07 17:38:00|433.98|431.58|433.83|431.43|433.98|431.58|433.67|431.27|0
1649353090000|2022-04-07 17:38:10|433.52|431.12|433.52|431.12|433.52|431.12|433.52|431.12|0
1649353100000|2022-04-07 17:38:20|433.37|430.97|433.67|431.27|433.67|431.27|433.37|430.97|0
1649353110000|2022-04-07 17:38:30|433.52|431.12|433.52|431.12|433.52|431.12|433.29|430.89|0
1649353120000|2022-04-07 17:38:40|433.83|431.43|433.83|431.43|433.83|431.43|433.67|431.27|0
1649353130000|2022-04-07 17:38:50|433.67|431.27|433.52|431.12|433.67|431.27|433.45|431.05|0
1649353140000|2022-04-07 17:39:00|433.67|431.27|433.75|431.35|433.75|431.35|433.52|431.12|0
1649353150000|2022-04-07 17:39:10|433.83|431.43|433.67|431.27|433.98|431.58|433.67|431.27|0
1649353160000|2022-04-07 17:39:20|433.52|431.12|433.52|431.12|433.52|431.12|433.37|430.97|0
1649353170000|2022-04-07 17:39:30|433.83|431.43|433.98|431.58|433.98|431.58|433.83|431.43|0
1649353180000|2022-04-07 17:39:40|433.83|431.43|434.29|431.89|434.29|431.89|433.83|431.43|0
1649353190000|2022-04-07 17:39:50|434.44|432.04|435.06|432.66|435.06|432.66|434.44|432.04|0
1649353200000|2022-04-07 17:40:00|434.29|431.89|434.29|431.89|434.29|431.89|434.29|431.89|0
1649353210000|2022-04-07 17:40:10|434.6|432.2|435.06|432.66|435.06|432.66|434.6|432.2|0
1649353220000|2022-04-07 17:40:20|434.9|432.5|434.75|432.35|434.9|432.5|434.44|432.04|0
1649353230000|2022-04-07 17:40:30|434.44|432.04|434.52|432.12|434.52|432.12|434.13|431.73|0
1649353240000|2022-04-07 17:40:40|433.98|431.58|433.83|431.43|433.98|431.58|433.83|431.43|0
1649353260000|2022-04-07 17:41:00|433.67|431.27|433.37|430.97|433.67|431.27|433.06|430.66|0
1649353270000|2022-04-07 17:41:10|433.21|430.81|433.83|431.43|433.83|431.43|433.21|430.81|0
1649353280000|2022-04-07 17:41:20|433.98|431.58|434.59|432.19|434.59|432.19|433.98|431.58|0
1649353290000|2022-04-07 17:41:30|434.44|432.04|434.44|432.04|434.75|432.35|434.44|432.04|0
1649353300000|2022-04-07 17:41:40|434.59|432.19|434.75|432.35|434.75|432.35|434.59|432.19|0
1649353310000|2022-04-07 17:41:50|434.44|432.04|434.13|431.73|434.75|432.35|434.13|431.73|0
1649353320000|2022-04-07 17:42:00|434.44|432.04|434.75|432.35|434.9|432.5|434.44|432.04|0
1649353330000|2022-04-07 17:42:10|434.67|432.27|434.29|431.89|434.67|432.27|434.29|431.89|0
1649353340000|2022-04-07 17:42:20|434.44|432.04|434.59|432.19|434.75|432.35|434.29|431.89|0
1649353350000|2022-04-07 17:42:30|434.67|432.27|434.59|432.19|434.67|432.27|434.59|432.19|0
1649353360000|2022-04-07 17:42:40|434.9|432.5|434.9|432.5|434.9|432.5|434.9|432.5|0
1649353370000|2022-04-07 17:42:50|434.75|432.35|434.9|432.5|434.9|432.5|434.59|432.19|0
1649353380000|2022-04-07 17:43:00|435.06|432.66|434.13|431.73|435.06|432.66|434.13|431.73|0
1649353390000|2022-04-07 17:43:10|433.98|431.58|434.75|432.35|434.75|432.35|433.83|431.43|0
1649353400000|2022-04-07 17:43:20|434.9|432.5|434.44|432.04|434.9|432.5|434.44|432.04|0
1649353410000|2022-04-07 17:43:30|434.59|432.19|434.44|432.04|434.59|432.19|434.44|432.04|0
1649353420000|2022-04-07 17:43:40|434.13|431.73|433.98|431.58|434.13|431.73|433.98|431.58|0
1649353430000|2022-04-07 17:43:50|433.83|431.43|433.83|431.43|433.98|431.58|433.83|431.43|0
1649353440000|2022-04-07 17:44:00|433.98|431.58|433.83|431.43|433.98|431.58|433.83|431.43|0
1649353450000|2022-04-07 17:44:10|433.67|431.27|433.83|431.43|433.98|431.58|433.67|431.27|0
1649353460000|2022-04-07 17:44:20|433.98|431.58|434.13|431.73|434.13|431.73|433.98|431.58|0
1649353470000|2022-04-07 17:44:30|433.98|431.58|434.21|431.81|434.29|431.89|433.98|431.58|0
1649353480000|2022-04-07 17:44:40|433.98|431.58|434.21|431.81|434.21|431.81|433.98|431.58|0
1649353490000|2022-04-07 17:44:50|434.44|432.04|434.75|432.35|434.75|432.35|434.44|432.04|0
1649353500000|2022-04-07 17:45:00|434.9|432.5|434.9|432.5|434.9|432.5|434.75|432.35|0
1649353510000|2022-04-07 17:45:10|435.36|432.96|435.05|432.65|435.36|432.96|435.05|432.65|0
1649353520000|2022-04-07 17:45:20|434.59|432.19|434.29|431.89|434.59|432.19|434.13|431.73|0
1649353530000|2022-04-07 17:45:30|434.13|431.73|434.29|431.89|434.52|432.12|434.13|431.73|0
1649353540000|2022-04-07 17:45:40|434.44|432.04|433.98|431.58|434.44|432.04|433.98|431.58|0
1649353550000|2022-04-07 17:45:50|434.13|431.73|433.98|431.58|434.29|431.89|433.98|431.58|0
1649353560000|2022-04-07 17:46:00|433.29|430.89|433.21|430.81|433.36|430.96|433.21|430.81|0
1649353570000|2022-04-07 17:46:10|433.36|430.96|432.98|430.58|433.36|430.96|432.98|430.58|0
1649353580000|2022-04-07 17:46:20|432.75|430.35|432.6|430.2|432.75|430.35|432.6|430.2|0
1649353590000|2022-04-07 17:46:30|432.44|430.04|432.29|429.89|432.6|430.2|432.29|429.89|0
1649353600000|2022-04-07 17:46:40|432.44|430.04|432.98|430.58|432.98|430.58|432.44|430.04|0
1649353610000|2022-04-07 17:46:50|432.75|430.35|433.82|431.42|433.82|431.42|432.75|430.35|0
1649353620000|2022-04-07 17:47:00|433.98|431.58|434.13|431.73|434.13|431.73|433.82|431.42|0
1649353630000|2022-04-07 17:47:10|434.29|431.89|434.9|432.5|434.9|432.5|434.29|431.89|0
1649353640000|2022-04-07 17:47:20|434.75|432.35|435.36|432.96|435.36|432.96|434.75|432.35|0
1649353650000|2022-04-07 17:47:30|435.29|432.89|435.36|432.96|435.36|432.96|435.21|432.81|0
1649353660000|2022-04-07 17:47:40|434.59|432.19|434.9|432.5|434.9|432.5|434.29|431.89|0
1649353670000|2022-04-07 17:47:50|434.75|432.35|435.21|432.81|435.21|432.81|434.75|432.35|0
1649353680000|2022-04-07 17:48:00|435.52|433.12|435.36|432.96|435.52|433.12|435.36|432.96|0
1649353690000|2022-04-07 17:48:10|435.82|433.42|435.82|433.42|435.82|433.42|435.82|433.42|0
1649353700000|2022-04-07 17:48:20|435.52|433.12|435.36|432.96|435.52|433.12|435.36|432.96|0
1649353710000|2022-04-07 17:48:30|435.52|433.12|434.9|432.5|435.52|433.12|434.9|432.5|0
1649353720000|2022-04-07 17:48:40|435.05|432.65|435.21|432.81|435.21|432.81|434.9|432.5|0
1649353730000|2022-04-07 17:48:50|435.05|432.65|434.9|432.5|435.05|432.65|434.75|432.35|0
1649353740000|2022-04-07 17:49:00|435.21|432.81|435.36|432.96|435.36|432.96|435.21|432.81|0
1649353750000|2022-04-07 17:49:10|434.75|432.35|434.9|432.5|434.9|432.5|434.67|432.27|0
1649353760000|2022-04-07 17:49:20|435.21|432.81|435.21|432.81|435.21|432.81|435.05|432.65|0
1649353770000|2022-04-07 17:49:30|435.05|432.65|435.21|432.81|435.21|432.81|435.05|432.65|0
1649353780000|2022-04-07 17:49:40|435.36|432.96|435.21|432.81|435.36|432.96|435.21|432.81|0
1649353790000|2022-04-07 17:49:50|435.51|433.11|435.51|433.11|435.51|433.11|435.44|433.04|0
1649353800000|2022-04-07 17:50:00|435.29|432.89|435.82|433.42|435.82|433.42|435.29|432.89|0
1649353810000|2022-04-07 17:50:10|435.44|433.04|435.21|432.81|435.51|433.11|435.21|432.81|0
1649353820000|2022-04-07 17:50:20|435.05|432.65|435.05|432.65|435.05|432.65|435.05|432.65|0
1649353830000|2022-04-07 17:50:30|434.75|432.35|434.59|432.19|434.75|432.35|434.21|431.81|0
1649353840000|2022-04-07 17:50:40|434.44|432.04|434.13|431.73|434.44|432.04|434.13|431.73|0
1649353850000|2022-04-07 17:50:50|433.98|431.58|434.13|431.73|434.13|431.73|433.98|431.58|0
1649353860000|2022-04-07 17:51:00|433.98|431.58|434.44|432.04|434.44|432.04|433.98|431.58|0
1649353870000|2022-04-07 17:51:10|434.75|432.35|435.36|432.96|435.36|432.96|434.75|432.35|0
1649353880000|2022-04-07 17:51:20|434.9|432.5|435.05|432.65|435.21|432.81|434.9|432.5|0
1649353890000|2022-04-07 17:51:30|435.21|432.81|435.29|432.89|435.29|432.89|434.75|432.35|0
1649353900000|2022-04-07 17:51:40|435.21|432.81|435.67|433.27|435.67|433.27|435.21|432.81|0
1649353910000|2022-04-07 17:51:50|435.82|433.42|435.51|433.11|435.82|433.42|435.51|433.11|0
1649353920000|2022-04-07 17:52:00|435.98|433.58|435.98|433.58|436.13|433.73|435.98|433.58|0
1649353930000|2022-04-07 17:52:10|436.13|433.73|435.82|433.42|436.13|433.73|435.82|433.42|0
1649353940000|2022-04-07 17:52:20|435.98|433.58|436.13|433.73|436.13|433.73|435.98|433.58|0
1649353950000|2022-04-07 17:52:30|436.06|433.66|435.51|433.11|436.13|433.73|435.51|433.11|0
1649353960000|2022-04-07 17:52:40|435.36|432.96|435.75|433.35|435.82|433.42|435.36|432.96|0
1649353970000|2022-04-07 17:52:50|435.59|433.19|435.36|432.96|435.59|433.19|435.36|432.96|0
1649353980000|2022-04-07 17:53:00|434.9|432.5|435.05|432.65|435.21|432.81|434.9|432.5|0
1649353990000|2022-04-07 17:53:10|435.13|432.73|434.67|432.27|435.13|432.73|434.67|432.27|0
1649354000000|2022-04-07 17:53:20|434.59|432.19|434.74|432.34|434.74|432.34|434.59|432.19|0
1649354010000|2022-04-07 17:53:30|434.9|432.5|434.74|432.34|434.9|432.5|434.59|432.19|0
1649354020000|2022-04-07 17:53:40|434.9|432.5|434.59|432.19|434.9|432.5|434.59|432.19|0
1649354030000|2022-04-07 17:53:50|434.44|432.04|434.28|431.88|434.44|432.04|434.13|431.73|0
1649354040000|2022-04-07 17:54:00|434.13|431.73|434.13|431.73|434.28|431.88|433.98|431.58|0
1649354050000|2022-04-07 17:54:10|433.82|431.42|434.44|432.04|434.44|432.04|433.67|431.27|0
1649354060000|2022-04-07 17:54:20|434.36|431.96|435.05|432.65|435.05|432.65|434.28|431.88|0
1649354070000|2022-04-07 17:54:30|435.21|432.81|435.51|433.11|435.51|433.11|435.21|432.81|0
1649354080000|2022-04-07 17:54:40|435.21|432.81|434.44|432.04|435.21|432.81|434.44|432.04|0
1649354090000|2022-04-07 17:54:50|434.59|432.19|434.59|432.19|434.59|432.19|434.59|432.19|0
1649354100000|2022-04-07 17:55:00|435.05|432.65|434.52|432.12|435.05|432.65|434.52|432.12|0
1649354110000|2022-04-07 17:55:10|434.44|432.04|434.13|431.73|434.52|432.12|434.13|431.73|0
1649354120000|2022-04-07 17:55:20|434.28|431.88|434.28|431.88|434.28|431.88|434.21|431.81|0
1649354130000|2022-04-07 17:55:30|434.13|431.73|433.98|431.58|434.28|431.88|433.98|431.58|0
1649354140000|2022-04-07 17:55:40|433.67|431.27|433.21|430.81|433.67|431.27|433.21|430.81|0
1649354150000|2022-04-07 17:55:50|432.9|430.5|430.91|428.51|432.9|430.5|430.91|428.51|0
1649354160000|2022-04-07 17:56:00|430.61|428.21|428.47|426.07|430.61|428.21|428.47|426.07|0
1649354170000|2022-04-07 17:56:10|428.62|426.22|428.62|426.22|429.38|426.98|428.62|426.22|0
1649354180000|2022-04-07 17:56:20|427.86|425.46|428.01|425.61|428.16|425.76|427.86|425.46|0
1649354190000|2022-04-07 17:56:30|428.16|425.76|428.47|426.07|428.77|426.37|428.16|425.76|0
1649354200000|2022-04-07 17:56:40|428.62|426.22|428.47|426.07|428.62|426.22|428.47|426.07|0
1649354210000|2022-04-07 17:56:50|428.62|426.22|428.62|426.22|428.7|426.3|428.62|426.22|0
1649354220000|2022-04-07 17:57:00|428.4|426|429.23|426.83|429.23|426.83|428.4|426|0
1649354230000|2022-04-07 17:57:10|428.7|426.3|428.93|426.53|428.93|426.53|428.62|426.22|0
1649354240000|2022-04-07 17:57:20|428.85|426.45|429.23|426.83|429.23|426.83|428.77|426.37|0
1649354250000|2022-04-07 17:57:30|429.08|426.68|429.69|427.29|429.69|427.29|429.08|426.68|0
1649354260000|2022-04-07 17:57:40|429.54|427.14|429.54|427.14|429.69|427.29|429.54|427.14|0
1649354270000|2022-04-07 17:57:50|429.38|426.98|429|426.6|429.38|426.98|429|426.6|0
1649354280000|2022-04-07 17:58:00|428.93|426.53|428.16|425.76|428.93|426.53|428.16|425.76|0
1649354290000|2022-04-07 17:58:10|428.01|425.61|427.86|425.46|428.01|425.61|427.86|425.46|0
1649354300000|2022-04-07 17:58:20|428.01|425.61|428.01|425.61|428.62|426.22|428.01|425.61|0
1649354310000|2022-04-07 17:58:30|428.47|426.07|428.47|426.07|428.62|426.22|428.47|426.07|0
1649354320000|2022-04-07 17:58:40|428.32|425.92|428.24|425.84|428.47|426.07|428.24|425.84|0
1649354330000|2022-04-07 17:58:50|428.47|426.07|428.47|426.07|428.55|426.15|428.32|425.92|0
1649354340000|2022-04-07 17:59:00|428.32|425.92|428.32|425.92|428.62|426.22|428.32|425.92|0
1649354350000|2022-04-07 17:59:10|428.16|425.76|428.01|425.61|428.16|425.76|428.01|425.61|0
1649354360000|2022-04-07 17:59:20|428.16|425.76|427.1|424.7|428.16|425.76|427.1|424.7|0
1649354370000|2022-04-07 17:59:30|426.95|424.55|426.34|423.94|426.95|424.55|426.34|423.94|0
1649354380000|2022-04-07 17:59:40|426.95|424.55|426.79|424.39|426.95|424.55|426.79|424.39|0
1649354390000|2022-04-07 17:59:50|426.49|424.09|426.19|423.79|426.49|424.09|425.58|423.18|0
1649354400000|2022-04-07 18:00:00|426.64|424.24|425.73|423.33|426.64|424.24|425.73|423.33|0
1649354410000|2022-04-07 18:00:10|426.34|423.94|426.34|423.94|426.34|423.94|426.11|423.71|0
1649354420000|2022-04-07 18:00:20|426.64|424.24|426.04|423.64|426.64|424.24|426.04|423.64|0
1649354430000|2022-04-07 18:00:30|426.19|423.79|426.19|423.79|426.49|424.09|426.19|423.79|0
1649354440000|2022-04-07 18:00:40|426.42|424.02|426.34|423.94|426.49|424.09|426.34|423.94|0
1649354450000|2022-04-07 18:00:50|426.03|423.63|425.88|423.48|426.03|423.63|425.73|423.33|0
1649354460000|2022-04-07 18:01:00|425.73|423.33|425.88|423.48|425.88|423.48|425.58|423.18|0
1649354470000|2022-04-07 18:01:10|426.49|424.09|426.34|423.94|426.49|424.09|426.34|423.94|0
1649354480000|2022-04-07 18:01:20|426.19|423.79|426.03|423.63|426.34|423.94|426.03|423.63|0
1649354490000|2022-04-07 18:01:30|425.73|423.33|424.97|422.57|425.73|423.33|424.97|422.57|0
1649354500000|2022-04-07 18:01:40|425.12|422.72|425.58|423.18|425.58|423.18|425.12|422.72|0
1649354510000|2022-04-07 18:01:50|425.28|422.88|424.9|422.5|425.28|422.88|424.9|422.5|0
1649354520000|2022-04-07 18:02:00|424.97|422.57|424.37|421.97|424.97|422.57|424.06|421.66|0
1649354530000|2022-04-07 18:02:10|424.52|422.12|425.28|422.88|425.43|423.03|424.52|422.12|0
1649354540000|2022-04-07 18:02:20|424.97|422.57|425.43|423.03|425.43|423.03|424.97|422.57|0
1649354550000|2022-04-07 18:02:30|425.05|422.65|425.66|423.26|425.66|423.26|425.05|422.65|0
1649354560000|2022-04-07 18:02:40|425.58|423.18|425.73|423.33|425.73|423.33|425.58|423.18|0
1649354570000|2022-04-07 18:02:50|425.58|423.18|425.28|422.88|425.58|423.18|424.97|422.57|0
1649354580000|2022-04-07 18:03:00|425.12|422.72|424.67|422.27|425.12|422.72|424.67|422.27|0
1649354590000|2022-04-07 18:03:10|424.9|422.5|425.12|422.72|425.12|422.72|424.9|422.5|0
1649354600000|2022-04-07 18:03:20|425.58|423.18|425.58|423.18|425.58|423.18|425.43|423.03|0
1649354610000|2022-04-07 18:03:30|425.43|423.03|425.28|422.88|425.43|423.03|425.28|422.88|0
1649354620000|2022-04-07 18:03:40|425.2|422.8|424.97|422.57|425.2|422.8|424.97|422.57|0
1649354630000|2022-04-07 18:03:50|425.12|422.72|425.73|423.33|425.73|423.33|425.12|422.72|0
1649354640000|2022-04-07 18:04:00|426.19|423.79|426.49|424.09|426.49|424.09|426.19|423.79|0
1649354650000|2022-04-07 18:04:10|426.64|424.24|426.79|424.39|426.79|424.39|426.64|424.24|0
1649354660000|2022-04-07 18:04:20|426.94|424.54|426.87|424.47|427.1|424.7|426.87|424.47|0
1649354670000|2022-04-07 18:04:30|426.94|424.54|427.1|424.7|427.1|424.7|426.94|424.54|0
1649354680000|2022-04-07 18:04:40|427.25|424.85|426.79|424.39|427.25|424.85|426.79|424.39|0
1649354690000|2022-04-07 18:04:50|426.19|423.79|426.03|423.63|426.19|423.79|426.03|423.63|0
1649354700000|2022-04-07 18:05:00|426.34|423.94|426.79|424.39|427.1|424.7|426.34|423.94|0
1649354710000|2022-04-07 18:05:10|426.34|423.94|426.26|423.86|426.34|423.94|426.26|423.86|0
1649354720000|2022-04-07 18:05:20|426.03|423.63|425.88|423.48|426.19|423.79|425.73|423.33|0
1649354730000|2022-04-07 18:05:30|425.73|423.33|426.49|424.09|426.49|424.09|425.73|423.33|0
1649354740000|2022-04-07 18:05:40|426.64|424.24|426.94|424.54|427.1|424.7|426.64|424.24|0
1649354750000|2022-04-07 18:05:50|427.1|424.7|427.4|425|427.4|425|427.1|424.7|0
1649354760000|2022-04-07 18:06:00|427.55|425.15|428.16|425.76|428.16|425.76|427.55|425.15|0
1649354770000|2022-04-07 18:06:10|428.01|425.61|428.77|426.37|428.77|426.37|427.86|425.46|0
1649354780000|2022-04-07 18:06:20|428.31|425.91|428.16|425.76|428.47|426.07|428.16|425.76|0
1649354790000|2022-04-07 18:06:30|428.01|425.61|428.47|426.07|428.47|426.07|428.01|425.61|0
1649354800000|2022-04-07 18:06:40|428.92|426.52|428.47|426.07|428.92|426.52|428.47|426.07|0
1649354810000|2022-04-07 18:06:50|428.62|426.22|428.31|425.91|428.62|426.22|428.31|425.91|0
1649354820000|2022-04-07 18:07:00|428.01|425.61|428.47|426.07|428.47|426.07|428.01|425.61|0
1649354830000|2022-04-07 18:07:10|428.16|425.76|428.01|425.61|428.47|426.07|428.01|425.61|0
1649354840000|2022-04-07 18:07:20|427.7|425.3|427.86|425.46|428.01|425.61|427.7|425.3|0
1649354850000|2022-04-07 18:07:30|427.7|425.3|427.55|425.15|427.7|425.3|427.55|425.15|0
1649354860000|2022-04-07 18:07:40|427.4|425|427.25|424.85|427.4|425|427.25|424.85|0
1649354870000|2022-04-07 18:07:50|427.1|424.7|427.7|425.3|427.7|425.3|427.1|424.7|0
1649354880000|2022-04-07 18:08:00|427.55|425.15|427.55|425.15|427.55|425.15|427.17|424.77|0
1649354890000|2022-04-07 18:08:10|427.4|425|427.7|425.3|427.7|425.3|427.1|424.7|0
1649354900000|2022-04-07 18:08:20|427.55|425.15|428.16|425.76|428.16|425.76|427.55|425.15|0
1649354910000|2022-04-07 18:08:30|428.31|425.91|427.86|425.46|428.31|425.91|427.86|425.46|0
1649354920000|2022-04-07 18:08:40|427.7|425.3|427.7|425.3|428.01|425.61|427.7|425.3|0
1649354930000|2022-04-07 18:08:50|427.55|425.15|427.4|425|427.55|425.15|427.25|424.85|0
1649354940000|2022-04-07 18:09:00|427.25|424.85|426.64|424.24|427.25|424.85|426.64|424.24|0
1649354950000|2022-04-07 18:09:10|426.72|424.32|426.18|423.78|426.72|424.32|426.03|423.63|0
1649354960000|2022-04-07 18:09:20|426.03|423.63|426.18|423.78|426.18|423.78|426.03|423.63|0
1649354970000|2022-04-07 18:09:30|426.03|423.63|425.88|423.48|426.03|423.63|425.88|423.48|0
1649354980000|2022-04-07 18:09:40|425.73|423.33|425.66|423.26|425.73|423.33|425.66|423.26|0
1649354990000|2022-04-07 18:09:50|425.42|423.02|425.27|422.87|425.42|423.02|425.2|422.8|0
1649355000000|2022-04-07 18:10:00|425.88|423.48|426.18|423.78|426.18|423.78|425.58|423.18|0
1649355010000|2022-04-07 18:10:10|426.34|423.94|426.49|424.09|426.49|424.09|426.34|423.94|0
1649355020000|2022-04-07 18:10:20|426.34|423.94|426.94|424.54|426.94|424.54|426.34|423.94|0
1649355030000|2022-04-07 18:10:30|426.49|424.09|426.33|423.93|426.49|424.09|426.33|423.93|0
1649355040000|2022-04-07 18:10:40|426.49|424.09|425.88|423.48|426.49|424.09|425.88|423.48|0
1649355050000|2022-04-07 18:10:50|425.42|423.02|425.27|422.87|425.42|423.02|425.27|422.87|0
1649355060000|2022-04-07 18:11:00|425.42|423.02|425.73|423.33|425.73|423.33|425.42|423.02|0
1649355070000|2022-04-07 18:11:10|425.88|423.48|425.73|423.33|425.88|423.48|425.58|423.18|0
1649355080000|2022-04-07 18:11:20|425.58|423.18|425.88|423.48|425.88|423.48|425.58|423.18|0
1649355090000|2022-04-07 18:11:30|425.73|423.33|425.73|423.33|425.73|423.33|425.58|423.18|0
1649355100000|2022-04-07 18:11:40|426.03|423.63|426.49|424.09|426.49|424.09|426.03|423.63|0
1649355110000|2022-04-07 18:11:50|426.33|423.93|426.18|423.78|426.33|423.93|426.03|423.63|0
1649355120000|2022-04-07 18:12:00|426.33|423.93|426.03|423.63|426.33|423.93|426.03|423.63|0
1649355130000|2022-04-07 18:12:10|425.88|423.48|425.73|423.33|425.88|423.48|425.73|423.33|0
1649355140000|2022-04-07 18:12:20|425.88|423.48|426.57|424.17|426.57|424.17|425.88|423.48|0
1649355150000|2022-04-07 18:12:30|426.64|424.24|426.33|423.93|426.64|424.24|426.18|423.78|0
1649355160000|2022-04-07 18:12:40|426.18|423.78|425.88|423.48|426.18|423.78|425.88|423.48|0
1649355170000|2022-04-07 18:12:50|426.18|423.78|426.79|424.39|426.79|424.39|426.18|423.78|0
1649355180000|2022-04-07 18:13:00|426.94|424.54|426.87|424.47|427.09|424.69|426.79|424.39|0
1649355190000|2022-04-07 18:13:10|426.94|424.54|426.33|423.93|426.94|424.54|426.33|423.93|0
1649355200000|2022-04-07 18:13:20|426.49|424.09|426.18|423.78|426.49|424.09|426.18|423.78|0
1649355210000|2022-04-07 18:13:30|426.33|423.93|426.18|423.78|426.33|423.93|426.18|423.78|0
1649355220000|2022-04-07 18:13:40|426.49|424.09|426.03|423.63|426.49|424.09|426.03|423.63|0
1649355230000|2022-04-07 18:13:50|426.18|423.78|426.03|423.63|426.18|423.78|426.03|423.63|0
1649355240000|2022-04-07 18:14:00|425.73|423.33|425.42|423.02|425.73|423.33|425.42|423.02|0
1649355250000|2022-04-07 18:14:10|425.27|422.87|424.82|422.42|425.27|422.87|424.36|421.96|0
1649355260000|2022-04-07 18:14:20|425.12|422.72|425.12|422.72|425.12|422.72|425.12|422.72|0
1649355270000|2022-04-07 18:14:30|425.27|422.87|425.42|423.02|425.42|423.02|425.27|422.87|0
1649355280000|2022-04-07 18:14:40|425.57|423.17|426.03|423.63|426.18|423.78|425.57|423.17|0
1649355290000|2022-04-07 18:14:50|426.18|423.78|426.03|423.63|426.18|423.78|425.88|423.48|0
1649355300000|2022-04-07 18:15:00|426.11|423.71|426.03|423.63|426.11|423.71|425.57|423.17|0
1649355310000|2022-04-07 18:15:10|426.33|423.93|427.4|425|427.4|425|426.33|423.93|0
1649355320000|2022-04-07 18:15:20|427.7|425.3|427.24|424.84|427.7|425.3|427.24|424.84|0
1649355330000|2022-04-07 18:15:30|426.94|424.54|427.09|424.69|427.24|424.84|426.94|424.54|0
1649355340000|2022-04-07 18:15:40|427.24|424.84|426.94|424.54|427.4|425|426.79|424.39|0
1649355350000|2022-04-07 18:15:50|427.09|424.69|426.94|424.54|427.17|424.77|426.94|424.54|0
1649355360000|2022-04-07 18:16:00|426.79|424.39|427.7|425.3|427.7|425.3|426.79|424.39|0
1649355370000|2022-04-07 18:16:10|427.55|425.15|427.24|424.84|427.55|425.15|427.24|424.84|0
1649355380000|2022-04-07 18:16:20|427.4|425|426.94|424.54|427.4|425|426.79|424.39|0
1649355390000|2022-04-07 18:16:30|426.79|424.39|427.32|424.92|427.32|424.92|426.79|424.39|0
1649355400000|2022-04-07 18:16:40|427.4|425|427.4|425|427.55|425.15|427.4|425|0
1649355410000|2022-04-07 18:16:50|427.24|424.84|427.09|424.69|427.24|424.84|427.09|424.69|0
1649355420000|2022-04-07 18:17:00|427.24|424.84|427.09|424.69|427.24|424.84|427.09|424.69|0
1649355430000|2022-04-07 18:17:10|427.24|424.84|426.64|424.24|427.4|425|426.64|424.24|0
1649355440000|2022-04-07 18:17:20|426.79|424.39|426.94|424.54|427.02|424.62|426.79|424.39|0
1649355450000|2022-04-07 18:17:30|427.24|424.84|427.09|424.69|427.24|424.84|427.09|424.69|0
1649355460000|2022-04-07 18:17:40|426.79|424.39|426.94|424.54|426.94|424.54|426.79|424.39|0
1649355470000|2022-04-07 18:17:50|427.09|424.69|427.24|424.84|427.55|425.15|427.09|424.69|0
1649355480000|2022-04-07 18:18:00|428|425.6|428.31|425.91|428.46|426.06|428|425.6|0
1649355490000|2022-04-07 18:18:10|428.16|425.76|428.46|426.06|428.46|426.06|428.16|425.76|0
1649355500000|2022-04-07 18:18:20|428.77|426.37|428.92|426.52|429.07|426.67|428.77|426.37|0
1649355510000|2022-04-07 18:18:30|429.07|426.67|429.07|426.67|429.07|426.67|429.07|426.67|0
1649355520000|2022-04-07 18:18:40|429.38|426.98|429.53|427.13|429.68|427.28|429.38|426.98|0
1649355530000|2022-04-07 18:18:50|429.68|427.28|429.68|427.28|429.68|427.28|429.68|427.28|0
1649355540000|2022-04-07 18:19:00|429.53|427.13|429.83|427.43|429.83|427.43|429.53|427.13|0
1649355550000|2022-04-07 18:19:10|429.99|427.59|429.53|427.13|429.99|427.59|429.53|427.13|0
1649355560000|2022-04-07 18:19:20|429.68|427.28|429.99|427.59|429.99|427.59|429.68|427.28|0
1649355570000|2022-04-07 18:19:30|429.83|427.43|429.61|427.21|429.83|427.43|429.61|427.21|0
1649355580000|2022-04-07 18:19:40|429.53|427.13|429.61|427.21|429.68|427.28|429.53|427.13|0
1649355590000|2022-04-07 18:19:50|429.68|427.28|429.68|427.28|429.83|427.43|429.68|427.28|0
1649355600000|2022-04-07 18:20:00|429.53|427.13|428.16|425.76|429.68|427.28|428.16|425.76|0
1649355610000|2022-04-07 18:20:10|428.31|425.91|427.85|425.45|428.61|426.21|427.85|425.45|0
1649355620000|2022-04-07 18:20:20|428.16|425.76|428.54|426.14|428.61|426.21|428.16|425.76|0
1649355630000|2022-04-07 18:20:30|428.46|426.06|428.46|426.06|428.54|426.14|428.46|426.06|0
1649355640000|2022-04-07 18:20:40|428.61|426.21|428.76|426.36|428.76|426.36|428.61|426.21|0
1649355650000|2022-04-07 18:20:50|428.46|426.06|428.31|425.91|428.76|426.36|428.31|425.91|0
1649355660000|2022-04-07 18:21:00|428.16|425.76|427.85|425.45|428.16|425.76|427.85|425.45|0
1649355670000|2022-04-07 18:21:10|428.16|425.76|428.76|426.36|428.76|426.36|428.16|425.76|0
1649355680000|2022-04-07 18:21:20|428.92|426.52|429.07|426.67|429.22|426.82|428.92|426.52|0
1649355690000|2022-04-07 18:21:30|428.76|426.36|428.76|426.36|428.76|426.36|428.76|426.36|0
1649355700000|2022-04-07 18:21:40|428.61|426.21|428.61|426.21|428.61|426.21|428.23|425.83|0
1649355710000|2022-04-07 18:21:50|428.31|425.91|428.31|425.91|428.46|426.06|428.31|425.91|0
1649355720000|2022-04-07 18:22:00|428.46|426.06|428.46|426.06|428.46|426.06|428.39|425.99|0
1649355730000|2022-04-07 18:22:10|429|426.6|428.92|426.52|429.07|426.67|428.92|426.52|0
1649355740000|2022-04-07 18:22:20|428.76|426.36|428.46|426.06|428.76|426.36|428.46|426.06|0
1649355750000|2022-04-07 18:22:30|428.61|426.21|428.16|425.76|428.61|426.21|428.16|425.76|0
1649355760000|2022-04-07 18:22:40|428.31|425.91|428.31|425.91|428.46|426.06|428.16|425.76|0
1649355770000|2022-04-07 18:22:50|428.46|426.06|428|425.6|428.46|426.06|428|425.6|0
1649355780000|2022-04-07 18:23:00|428.23|425.83|428.15|425.75|428.31|425.91|428.15|425.75|0
1649355790000|2022-04-07 18:23:10|428.46|426.06|428.46|426.06|428.46|426.06|428.46|426.06|0
1649355800000|2022-04-07 18:23:20|428.39|425.99|428.39|425.99|428.39|425.99|428.31|425.91|0
1649355810000|2022-04-07 18:23:30|428.31|425.91|428|425.6|428.46|426.06|428|425.6|0
1649355820000|2022-04-07 18:23:40|427.85|425.45|427.55|425.15|427.85|425.45|427.55|425.15|0
1649355830000|2022-04-07 18:23:50|427.47|425.07|427.55|425.15|427.55|425.15|427.39|424.99|0
1649355840000|2022-04-07 18:24:00|427.7|425.3|428|425.6|428|425.6|427.39|424.99|0
1649355850000|2022-04-07 18:24:10|427.78|425.38|427.85|425.45|428|425.6|427.78|425.38|0
1649355860000|2022-04-07 18:24:20|427.55|425.15|427.24|424.84|427.55|425.15|427.24|424.84|0
1649355870000|2022-04-07 18:24:30|427.39|424.99|427.7|425.3|427.7|425.3|427.39|424.99|0
1649355880000|2022-04-07 18:24:40|427.85|425.45|428|425.6|428.08|425.68|427.85|425.45|0
1649355890000|2022-04-07 18:24:50|428.15|425.75|427.39|424.99|428.15|425.75|427.39|424.99|0
1649355900000|2022-04-07 18:25:00|427.24|424.84|426.03|423.63|427.24|424.84|426.03|423.63|0
1649355910000|2022-04-07 18:25:10|426.18|423.78|425.87|423.47|426.18|423.78|425.72|423.32|0
1649355920000|2022-04-07 18:25:20|425.65|423.25|425.87|423.47|426.03|423.63|425.65|423.25|0
1649355930000|2022-04-07 18:25:30|425.65|423.25|425.04|422.64|425.65|423.25|424.96|422.56|0
1649355940000|2022-04-07 18:25:40|424.66|422.26|425.27|422.87|425.27|422.87|424.66|422.26|0
1649355950000|2022-04-07 18:25:50|425.42|423.02|425.12|422.72|425.42|423.02|425.12|422.72|0
1649355960000|2022-04-07 18:26:00|424.81|422.41|423.6|421.2|424.81|422.41|423.6|421.2|0
1649355970000|2022-04-07 18:26:10|423.45|421.05|423.3|420.9|423.45|421.05|422.54|420.14|0
1649355980000|2022-04-07 18:26:20|423.45|421.05|423.45|421.05|423.45|421.05|422.85|420.45|0
1649355990000|2022-04-07 18:26:30|423.23|420.83|423|420.6|423.23|420.83|423|420.6|0
1649356000000|2022-04-07 18:26:40|422.85|420.45|423.15|420.75|423.15|420.75|422.85|420.45|0
1649356010000|2022-04-07 18:26:50|423|420.6|423|420.6|423|420.6|423|420.6|0
1649356020000|2022-04-07 18:27:00|422.77|420.37|422.54|420.14|422.85|420.45|422.24|419.84|0
1649356030000|2022-04-07 18:27:10|422.24|419.84|422.24|419.84|422.24|419.84|422.09|419.69|0
1649356040000|2022-04-07 18:27:20|422.54|420.14|423|420.6|423.15|420.75|422.54|420.14|0
1649356050000|2022-04-07 18:27:30|422.69|420.29|423.3|420.9|423.3|420.9|422.69|420.29|0
1649356060000|2022-04-07 18:27:40|423.15|420.75|423|420.6|423.15|420.75|423|420.6|0
1649356070000|2022-04-07 18:27:50|422.69|420.29|423.3|420.9|423.3|420.9|422.69|420.29|0
1649356080000|2022-04-07 18:28:00|423|420.6|423.3|420.9|423.3|420.9|423|420.6|0
1649356090000|2022-04-07 18:28:10|423.45|421.05|423.6|421.2|423.75|421.35|423.45|421.05|0
1649356100000|2022-04-07 18:28:20|423.75|421.35|424.21|421.81|424.21|421.81|423.75|421.35|0
1649356110000|2022-04-07 18:28:30|424.36|421.96|425.27|422.87|425.27|422.87|424.36|421.96|0
1649356120000|2022-04-07 18:28:40|425.42|423.02|424.96|422.56|425.42|423.02|424.96|422.56|0
1649356130000|2022-04-07 18:28:50|425.11|422.71|425.11|422.71|425.27|422.87|425.11|422.71|0
1649356140000|2022-04-07 18:29:00|425.57|423.17|426.18|423.78|426.18|423.78|425.42|423.02|0
1649356150000|2022-04-07 18:29:10|426.33|423.93|426.94|424.54|427.09|424.69|426.33|423.93|0
1649356160000|2022-04-07 18:29:20|427.09|424.69|428.3|425.9|428.3|425.9|427.09|424.69|0
1649356170000|2022-04-07 18:29:30|428.15|425.75|427.7|425.3|428.15|425.75|427.7|425.3|0
1649356180000|2022-04-07 18:29:40|427.54|425.14|428.08|425.68|428.15|425.75|427.54|425.14|0
1649356190000|2022-04-07 18:29:50|428|425.6|427.85|425.45|428|425.6|427.85|425.45|0
1649356200000|2022-04-07 18:30:00|428.61|426.21|428.46|426.06|428.61|426.21|428.15|425.75|0
1649356210000|2022-04-07 18:30:10|428.3|425.9|427.39|424.99|428.3|425.9|427.39|424.99|0
1649356220000|2022-04-07 18:30:20|427.09|424.69|427.24|424.84|427.24|424.84|427.09|424.69|0
1649356230000|2022-04-07 18:30:30|427.47|425.07|427.24|424.84|427.47|425.07|427.24|424.84|0
1649356240000|2022-04-07 18:30:40|427.09|424.69|427.24|424.84|427.24|424.84|427.09|424.69|0
1649356250000|2022-04-07 18:30:50|427.7|425.3|427.54|425.14|427.7|425.3|427.39|424.99|0
1649356260000|2022-04-07 18:31:00|427.7|425.3|428.46|426.06|428.46|426.06|427.7|425.3|0
1649356270000|2022-04-07 18:31:10|428.61|426.21|427.7|425.3|428.61|426.21|427.7|425.3|0
1649356280000|2022-04-07 18:31:20|428.15|425.75|428.3|425.9|428.3|425.9|427.7|425.3|0
1649356290000|2022-04-07 18:31:30|428.23|425.83|427.54|425.14|428.23|425.83|427.54|425.14|0
1649356300000|2022-04-07 18:31:40|427.7|425.3|427.39|424.99|427.77|425.37|427.39|424.99|0
1649356310000|2022-04-07 18:31:50|427.24|424.84|427.09|424.69|427.32|424.92|427.09|424.69|0
1649356320000|2022-04-07 18:32:00|427.47|425.07|428.15|425.75|428.15|425.75|427.47|425.07|0
1649356330000|2022-04-07 18:32:10|428|425.6|427.09|424.69|428.08|425.68|427.09|424.69|0
1649356340000|2022-04-07 18:32:20|426.93|424.53|427.47|425.07|427.47|425.07|426.93|424.53|0
1649356350000|2022-04-07 18:32:30|427.54|425.14|427.24|424.84|427.54|425.14|427.24|424.84|0
1649356360000|2022-04-07 18:32:40|427.09|424.69|426.93|424.53|427.24|424.84|426.93|424.53|0
1649356370000|2022-04-07 18:32:50|427.09|424.69|427.24|424.84|427.39|424.99|427.09|424.69|0
1649356380000|2022-04-07 18:33:00|427.09|424.69|427.39|424.99|427.39|424.99|427.09|424.69|0
1649356390000|2022-04-07 18:33:10|427.47|425.07|428.15|425.75|428.3|425.9|427.47|425.07|0
1649356400000|2022-04-07 18:33:20|428.3|425.9|428.15|425.75|428.46|426.06|428.15|425.75|0
1649356410000|2022-04-07 18:33:30|428.3|425.9|428.53|426.13|428.53|426.13|428.3|425.9|0
1649356420000|2022-04-07 18:33:40|429.07|426.67|428.46|426.06|429.07|426.67|428.46|426.06|0
1649356430000|2022-04-07 18:33:50|428.15|425.75|428.46|426.06|428.46|426.06|428.15|425.75|0
1649356440000|2022-04-07 18:34:00|428.61|426.21|428.46|426.06|428.61|426.21|428.46|426.06|0
1649356450000|2022-04-07 18:34:10|428.61|426.21|428.46|426.06|428.61|426.21|428.3|425.9|0
1649356460000|2022-04-07 18:34:20|428.38|425.98|428.38|425.98|428.46|426.06|428.15|425.75|0
1649356470000|2022-04-07 18:34:30|428.46|426.06|428.15|425.75|428.61|426.21|428.15|425.75|0
1649356480000|2022-04-07 18:34:40|428.3|425.9|427.85|425.45|428.46|426.06|427.85|425.45|0
1649356490000|2022-04-07 18:34:50|428|425.6|427.85|425.45|428|425.6|427.85|425.45|0
1649356500000|2022-04-07 18:35:00|427.54|425.14|428.61|426.21|428.61|426.21|427.54|425.14|0
1649356510000|2022-04-07 18:35:10|428.08|425.68|428|425.6|428.08|425.68|428|425.6|0
1649356520000|2022-04-07 18:35:20|428.15|425.75|428.15|425.75|428.15|425.75|428.15|425.75|0
1649356530000|2022-04-07 18:35:30|428.45|426.05|428.61|426.21|428.61|426.21|428.45|426.05|0
1649356540000|2022-04-07 18:35:40|428.45|426.05|428.45|426.05|428.61|426.21|428.45|426.05|0
1649356550000|2022-04-07 18:35:50|428.61|426.21|428.61|426.21|428.61|426.21|428.45|426.05|0
1649356560000|2022-04-07 18:36:00|428.76|426.36|428.91|426.51|428.91|426.51|428.76|426.36|0
1649356570000|2022-04-07 18:36:10|429.06|426.66|428.76|426.36|429.22|426.82|428.76|426.36|0
1649356580000|2022-04-07 18:36:20|428.45|426.05|428.61|426.21|428.61|426.21|428.45|426.05|0
1649356590000|2022-04-07 18:36:30|428.76|426.36|428.76|426.36|428.76|426.36|428.76|426.36|0
1649356600000|2022-04-07 18:36:40|428.91|426.51|428.76|426.36|429.06|426.66|428.76|426.36|0
1649356610000|2022-04-07 18:36:50|428.61|426.21|428.91|426.51|429.06|426.66|428.61|426.21|0
1649356620000|2022-04-07 18:37:00|428.76|426.36|428.84|426.44|428.84|426.44|428.76|426.36|0
1649356630000|2022-04-07 18:37:10|429.22|426.82|429.52|427.12|429.52|427.12|429.22|426.82|0
1649356640000|2022-04-07 18:37:20|429.06|426.66|429.06|426.66|429.22|426.82|429.06|426.66|0
1649356650000|2022-04-07 18:37:30|428.91|426.51|428.91|426.51|429.06|426.66|428.91|426.51|0
1649356660000|2022-04-07 18:37:40|428.84|426.44|428.76|426.36|428.91|426.51|428.76|426.36|0
1649356670000|2022-04-07 18:37:50|428.45|426.05|428.61|426.21|428.76|426.36|428.45|426.05|0
1649356680000|2022-04-07 18:38:00|428.3|425.9|428.45|426.05|428.45|426.05|428.15|425.75|0
1649356690000|2022-04-07 18:38:10|428.3|425.9|428.15|425.75|428.3|425.9|428.15|425.75|0
1649356700000|2022-04-07 18:38:20|428|425.6|428.15|425.75|428.15|425.75|428|425.6|0
1649356710000|2022-04-07 18:38:30|428|425.6|428|425.6|428.15|425.75|428|425.6|0
1649356720000|2022-04-07 18:38:40|427.84|425.44|427.39|424.99|427.84|425.44|427.39|424.99|0
1649356730000|2022-04-07 18:38:50|427.54|425.14|427.24|424.84|427.54|425.14|427.24|424.84|0
1649356740000|2022-04-07 18:39:00|427.08|424.68|426.32|423.92|427.08|424.68|426.32|423.92|0
1649356750000|2022-04-07 18:39:10|426.17|423.77|426.63|424.23|426.71|424.31|426.17|423.77|0
1649356760000|2022-04-07 18:39:20|426.93|424.53|426.63|424.23|426.93|424.53|426.63|424.23|0
1649356770000|2022-04-07 18:39:30|426.32|423.92|426.71|424.31|426.71|424.31|426.32|423.92|0
1649356780000|2022-04-07 18:39:40|426.63|424.23|426.48|424.08|426.63|424.23|426.48|424.08|0
1649356790000|2022-04-07 18:39:50|426.63|424.23|426.48|424.08|426.63|424.23|426.48|424.08|0
1649356800000|2022-04-07 18:40:00|426.93|424.53|428|425.6|428|425.6|426.93|424.53|0
1649356810000|2022-04-07 18:40:10|427.54|425.14|427.39|424.99|427.54|425.14|427.24|424.84|0
1649356820000|2022-04-07 18:40:20|428|425.6|428.15|425.75|428.15|425.75|428|425.6|0
1649356830000|2022-04-07 18:40:30|428.3|425.9|427.84|425.44|428.3|425.9|427.84|425.44|0
1649356840000|2022-04-07 18:40:40|428|425.6|427.69|425.29|428|425.6|427.69|425.29|0
1649356850000|2022-04-07 18:40:50|427.84|425.44|427.69|425.29|427.84|425.44|427.69|425.29|0
1649356860000|2022-04-07 18:41:00|427.54|425.14|427.39|424.99|427.54|425.14|427.39|424.99|0
1649356870000|2022-04-07 18:41:10|427.24|424.84|427.24|424.84|427.24|424.84|427.08|424.68|0
1649356880000|2022-04-07 18:41:20|427.62|425.22|426.93|424.53|427.69|425.29|426.93|424.53|0
1649356890000|2022-04-07 18:41:30|427.08|424.68|426.78|424.38|427.08|424.68|426.78|424.38|0
1649356900000|2022-04-07 18:41:40|427.54|425.14|427.39|424.99|427.54|425.14|427.39|424.99|0
1649356910000|2022-04-07 18:41:50|427.54|425.14|427.54|425.14|427.54|425.14|427.24|424.84|0
1649356920000|2022-04-07 18:42:00|427.69|425.29|427.54|425.14|427.69|425.29|427.54|425.14|0
1649356930000|2022-04-07 18:42:10|427.24|424.84|427.08|424.68|427.24|424.84|427.08|424.68|0
1649356940000|2022-04-07 18:42:20|426.93|424.53|427.54|425.14|427.54|425.14|426.93|424.53|0
1649356950000|2022-04-07 18:42:30|427.39|424.99|427.69|425.29|427.69|425.29|427.39|424.99|0
1649356960000|2022-04-07 18:42:40|427.84|425.44|428.45|426.05|428.45|426.05|427.84|425.44|0
1649356970000|2022-04-07 18:42:50|428.3|425.9|427.54|425.14|428.3|425.9|427.54|425.14|0
1649356980000|2022-04-07 18:43:00|427.23|424.83|426.93|424.53|427.23|424.83|426.93|424.53|0
1649356990000|2022-04-07 18:43:10|426.78|424.38|427.08|424.68|427.08|424.68|426.63|424.23|0
1649357000000|2022-04-07 18:43:20|426.78|424.38|426.63|424.23|426.78|424.38|426.63|424.23|0
1649357010000|2022-04-07 18:43:30|426.78|424.38|426.63|424.23|427.08|424.68|426.63|424.23|0
1649357020000|2022-04-07 18:43:40|426.78|424.38|426.93|424.53|427.08|424.68|426.78|424.38|0
1649357030000|2022-04-07 18:43:50|426.78|424.38|426.78|424.38|426.78|424.38|426.71|424.31|0
1649357040000|2022-04-07 18:44:00|426.47|424.07|426.02|423.62|426.47|424.07|425.87|423.47|0
1649357050000|2022-04-07 18:44:10|425.87|423.47|425.11|422.71|425.87|423.47|425.11|422.71|0
1649357060000|2022-04-07 18:44:20|425.41|423.01|425.56|423.16|425.56|423.16|425.41|423.01|0
1649357070000|2022-04-07 18:44:30|425.41|423.01|424.81|422.41|425.41|423.01|424.81|422.41|0
1649357080000|2022-04-07 18:44:40|424.58|422.18|424.65|422.25|424.65|422.25|424.58|422.18|0
1649357090000|2022-04-07 18:44:50|424.81|422.41|425.26|422.86|425.26|422.86|424.81|422.41|0
1649357100000|2022-04-07 18:45:00|425.11|422.71|425.72|423.32|425.72|423.32|425.11|422.71|0
1649357110000|2022-04-07 18:45:10|425.56|423.16|424.88|422.48|425.56|423.16|424.88|422.48|0
1649357120000|2022-04-07 18:45:20|424.81|422.41|425.72|423.32|425.72|423.32|424.81|422.41|0
1649357130000|2022-04-07 18:45:30|425.87|423.47|426.02|423.62|426.02|423.62|425.87|423.47|0
1649357140000|2022-04-07 18:45:40|425.72|423.32|424.96|422.56|425.87|423.47|424.96|422.56|0
1649357150000|2022-04-07 18:45:50|425.11|422.71|425.41|423.01|425.41|423.01|424.65|422.25|0
1649357160000|2022-04-07 18:46:00|425.64|423.24|426.17|423.77|426.17|423.77|425.64|423.24|0
1649357170000|2022-04-07 18:46:10|426.32|423.92|426.32|423.92|426.47|424.07|426.32|423.92|0
1649357180000|2022-04-07 18:46:20|426.17|423.77|426.63|424.23|426.63|424.23|426.17|423.77|0
1649357190000|2022-04-07 18:46:30|426.17|423.77|426.17|423.77|426.32|423.92|426.17|423.77|0
1649357200000|2022-04-07 18:46:40|426.02|423.62|426.47|424.07|426.47|424.07|426.02|423.62|0
1649357210000|2022-04-07 18:46:50|426.02|423.62|425.79|423.39|426.02|423.62|425.79|423.39|0
1649357220000|2022-04-07 18:47:00|426.25|423.85|426.32|423.92|426.78|424.38|426.25|423.85|0
1649357230000|2022-04-07 18:47:10|426.02|423.62|425.56|423.16|426.02|423.62|425.56|423.16|0
1649357240000|2022-04-07 18:47:20|425.41|423.01|425.26|422.86|425.41|423.01|425.26|422.86|0
1649357250000|2022-04-07 18:47:30|425.34|422.94|425.71|423.31|425.71|423.31|425.26|422.86|0
1649357260000|2022-04-07 18:47:40|425.56|423.16|425.41|423.01|425.71|423.31|425.41|423.01|0
1649357270000|2022-04-07 18:47:50|425.26|422.86|424.96|422.56|425.26|422.86|424.96|422.56|0
1649357280000|2022-04-07 18:48:00|424.8|422.4|424.8|422.4|425.03|422.63|424.8|422.4|0
1649357290000|2022-04-07 18:48:10|424.35|421.95|424.05|421.65|424.35|421.95|423.82|421.42|0
1649357300000|2022-04-07 18:48:20|423.74|421.34|423.97|421.57|423.97|421.57|423.74|421.34|0
1649357310000|2022-04-07 18:48:30|423.9|421.5|423.74|421.34|424.05|421.65|423.74|421.34|0
1649357320000|2022-04-07 18:48:40|423.9|421.5|423.74|421.34|424.2|421.8|423.74|421.34|0
1649357330000|2022-04-07 18:48:50|423.67|421.27|423.29|420.89|423.67|421.27|423.29|420.89|0
1649357340000|2022-04-07 18:49:00|422.38|419.98|421.78|419.38|422.38|419.98|421.78|419.38|0
1649357350000|2022-04-07 18:49:10|421.93|419.53|421.78|419.38|421.93|419.53|421.63|419.23|0
1649357360000|2022-04-07 18:49:20|421.48|419.08|421.78|419.38|421.93|419.53|421.48|419.08|0
1649357370000|2022-04-07 18:49:30|421.93|419.53|422.69|420.29|422.69|420.29|421.93|419.53|0
1649357380000|2022-04-07 18:49:40|422.23|419.83|422.38|419.98|422.46|420.06|422.23|419.83|0
1649357390000|2022-04-07 18:49:50|422.23|419.83|422.84|420.44|422.84|420.44|422.23|419.83|0
1649357400000|2022-04-07 18:50:00|423.44|421.04|423.59|421.19|423.59|421.19|423.44|421.04|0
1649357410000|2022-04-07 18:50:10|423.74|421.34|423.59|421.19|423.74|421.34|423.29|420.89|0
1649357420000|2022-04-07 18:50:20|423.74|421.34|423.74|421.34|423.9|421.5|423.74|421.34|0
1649357430000|2022-04-07 18:50:30|423.44|421.04|423.44|421.04|423.67|421.27|423.29|420.89|0
1649357440000|2022-04-07 18:50:40|423.37|420.97|422.84|420.44|423.37|420.97|422.84|420.44|0
1649357450000|2022-04-07 18:50:50|422.38|419.98|421.93|419.53|422.38|419.98|421.93|419.53|0
1649357460000|2022-04-07 18:51:00|422.08|419.68|421.93|419.53|422.23|419.83|421.78|419.38|0
1649357470000|2022-04-07 18:51:10|422.23|419.83|422.08|419.68|422.23|419.83|421.93|419.53|0
1649357480000|2022-04-07 18:51:20|422.38|419.98|421.33|418.93|422.38|419.98|421.33|418.93|0
1649357490000|2022-04-07 18:51:30|421.63|419.23|421.18|418.78|421.63|419.23|421.18|418.78|0
1649357500000|2022-04-07 18:51:40|421.33|418.93|421.33|418.93|421.33|418.93|421.18|418.78|0
1649357510000|2022-04-07 18:51:50|421.03|418.63|421.18|418.78|421.18|418.78|420.88|418.48|0
1649357520000|2022-04-07 18:52:00|420.88|418.48|421.18|418.78|421.18|418.78|420.88|418.48|0
1649357530000|2022-04-07 18:52:10|421.33|418.93|421.33|418.93|421.41|419.01|421.33|418.93|0
1649357540000|2022-04-07 18:52:20|421.18|418.78|420.88|418.48|421.18|418.78|420.88|418.48|0
1649357550000|2022-04-07 18:52:30|421.03|418.63|421.18|418.78|421.18|418.78|420.73|418.33|0
1649357560000|2022-04-07 18:52:40|420.73|418.33|421.03|418.63|421.03|418.63|420.73|418.33|0
1649357570000|2022-04-07 18:52:50|421.33|418.93|421.03|418.63|421.33|418.93|421.03|418.63|0
1649357580000|2022-04-07 18:53:00|420.73|418.33|420.12|417.72|420.73|418.33|420.12|417.72|0
1649357590000|2022-04-07 18:53:10|419.82|417.42|419.82|417.42|419.82|417.42|419.82|417.42|0
1649357600000|2022-04-07 18:53:20|419.97|417.57|420.27|417.87|420.27|417.87|419.82|417.42|0
1649357610000|2022-04-07 18:53:30|419.82|417.42|420.12|417.72|420.12|417.72|419.67|417.27|0
1649357620000|2022-04-07 18:53:40|420.27|417.87|420.35|417.95|420.35|417.95|420.12|417.72|0
1649357630000|2022-04-07 18:53:50|420.57|418.17|420.88|418.48|420.88|418.48|420.42|418.02|0
1649357640000|2022-04-07 18:54:00|420.57|418.17|421.03|418.63|421.03|418.63|420.57|418.17|0
1649357650000|2022-04-07 18:54:10|421.18|418.78|421.03|418.63|421.18|418.78|420.88|418.48|0
1649357660000|2022-04-07 18:54:20|420.88|418.48|420.42|418.02|420.88|418.48|420.42|418.02|0
1649357670000|2022-04-07 18:54:30|419.97|417.57|420.12|417.72|420.12|417.72|419.97|417.57|0
1649357680000|2022-04-07 18:54:40|419.97|417.57|420.12|417.72|420.12|417.72|419.97|417.57|0
1649357690000|2022-04-07 18:54:50|420.27|417.87|420.42|418.02|420.57|418.17|420.27|417.87|0
1649357700000|2022-04-07 18:55:00|420.12|417.72|419.82|417.42|420.12|417.72|419.82|417.42|0
1649357710000|2022-04-07 18:55:10|418.62|416.22|419.37|416.97|419.37|416.97|418.62|416.22|0
1649357720000|2022-04-07 18:55:20|419.67|417.27|419.22|416.82|419.67|417.27|419.22|416.82|0
1649357730000|2022-04-07 18:55:30|419.07|416.67|418.92|416.52|419.07|416.67|418.92|416.52|0
1649357740000|2022-04-07 18:55:40|419.22|416.82|419.07|416.67|419.22|416.82|418.92|416.52|0
1649357750000|2022-04-07 18:55:50|418.92|416.52|419.37|416.97|419.37|416.97|418.92|416.52|0
1649357760000|2022-04-07 18:56:00|418.17|415.77|418.47|416.07|418.47|416.07|418.02|415.62|0
1649357770000|2022-04-07 18:56:10|418.17|415.77|418.47|416.07|418.47|416.07|418.17|415.77|0
1649357780000|2022-04-07 18:56:20|418.77|416.37|418.92|416.52|418.92|416.52|418.62|416.22|0
1649357790000|2022-04-07 18:56:30|418.62|416.22|419.07|416.67|419.07|416.67|418.62|416.22|0
1649357800000|2022-04-07 18:56:40|419.52|417.12|419.22|416.82|419.52|417.12|419.22|416.82|0
1649357810000|2022-04-07 18:56:50|418.92|416.52|419.37|416.97|419.37|416.97|418.92|416.52|0
1649357820000|2022-04-07 18:57:00|419.22|416.82|418.92|416.52|419.37|416.97|418.92|416.52|0
1649357830000|2022-04-07 18:57:10|419.07|416.67|418.92|416.52|419.07|416.67|418.77|416.37|0
1649357840000|2022-04-07 18:57:20|418.62|416.22|418.02|415.62|418.62|416.22|418.02|415.62|0
1649357850000|2022-04-07 18:57:30|418.17|415.77|417.87|415.47|418.17|415.77|417.87|415.47|0
1649357860000|2022-04-07 18:57:40|418.02|415.62|418.17|415.77|418.17|415.77|417.87|415.47|0
1649357870000|2022-04-07 18:57:50|418.32|415.92|418.17|415.77|418.32|415.92|418.17|415.77|0
1649357880000|2022-04-07 18:58:00|418.32|415.92|418.02|415.62|418.62|416.22|418.02|415.62|0
1649357890000|2022-04-07 18:58:10|418.32|415.92|417.72|415.32|418.32|415.92|417.72|415.32|0
1649357900000|2022-04-07 18:58:20|417.87|415.47|418.02|415.62|418.17|415.77|417.87|415.47|0
1649357910000|2022-04-07 18:58:30|417.87|415.47|418.02|415.62|418.02|415.62|417.87|415.47|0
1649357920000|2022-04-07 18:58:40|418.17|415.77|418.02|415.62|418.17|415.77|418.02|415.62|0
1649357930000|2022-04-07 18:58:50|418.17|415.77|417.87|415.47|418.17|415.77|417.87|415.47|0
1649357940000|2022-04-07 18:59:00|417.72|415.32|418.32|415.92|418.32|415.92|417.72|415.32|0
1649357950000|2022-04-07 18:59:10|418.02|415.62|417.12|414.72|418.02|415.62|417.12|414.72|0
1649357960000|2022-04-07 18:59:20|417.27|414.87|417.27|414.87|417.27|414.87|417.12|414.72|0
1649357970000|2022-04-07 18:59:30|417.12|414.72|417.27|414.87|417.27|414.87|417.12|414.72|0
1649357980000|2022-04-07 18:59:40|417.42|415.02|417.27|414.87|417.42|415.02|417.12|414.72|0
1649357990000|2022-04-07 18:59:50|417.42|415.02|415.33|412.93|417.42|415.02|414.88|412.48|0
1649358000000|2022-04-07 19:00:00|416.52|414.12|415.92|413.52|416.52|414.12|415.92|413.52|0
1649358010000|2022-04-07 19:00:10|416.37|413.97|415.03|412.63|416.37|413.97|415.03|412.63|0
1649358020000|2022-04-07 19:00:20|415.25|412.85|414.88|412.48|415.25|412.85|414.88|412.48|0
1649358030000|2022-04-07 19:00:30|415.47|413.07|415.18|412.78|415.77|413.37|415.18|412.78|0
1649358040000|2022-04-07 19:00:40|415.1|412.7|415.18|412.78|415.18|412.78|415.03|412.63|0
1649358050000|2022-04-07 19:00:50|414.58|412.18|414.43|412.03|414.58|412.18|414.28|411.88|0
1649358060000|2022-04-07 19:01:00|414.73|412.33|415.18|412.78|415.18|412.78|414.43|412.03|0
1649358070000|2022-04-07 19:01:10|415.32|412.92|414.28|411.88|415.32|412.92|414.13|411.73|0
1649358080000|2022-04-07 19:01:20|414.43|412.03|414.43|412.03|414.43|412.03|414.28|411.88|0
1649358090000|2022-04-07 19:01:30|414.58|412.18|413.24|410.84|414.58|412.18|413.24|410.84|0
1649358100000|2022-04-07 19:01:40|413.09|410.69|413.09|410.69|413.09|410.69|412.94|410.54|0
1649358110000|2022-04-07 19:01:50|412.79|410.39|412.94|410.54|412.94|410.54|412.79|410.39|0
1649358120000|2022-04-07 19:02:00|413.09|410.69|412.94|410.54|413.09|410.69|412.79|410.39|0
1649358130000|2022-04-07 19:02:10|413.09|410.69|412.35|409.95|413.09|410.69|412.35|409.95|0
1649358140000|2022-04-07 19:02:20|412.64|410.24|412.94|410.54|413.09|410.69|412.64|410.24|0
1649358150000|2022-04-07 19:02:30|413.24|410.84|412.79|410.39|413.24|410.84|412.64|410.24|0
1649358160000|2022-04-07 19:02:40|413.02|410.62|412.94|410.54|413.09|410.69|412.94|410.54|0
1649358170000|2022-04-07 19:02:50|412.64|410.24|411.9|409.5|412.64|410.24|411.9|409.5|0
1649358180000|2022-04-07 19:03:00|418.69|416.29|418.54|416.14|418.69|416.29|418.39|415.99|0
1649358190000|2022-04-07 19:03:10|418.84|416.44|418.69|416.29|418.84|416.44|418.69|416.29|0
1649358200000|2022-04-07 19:03:20|415.91|413.51|416.21|413.81|416.21|413.81|415.91|413.51|0
1649358210000|2022-04-07 19:03:30|416.06|413.66|414.45|412.05|416.06|413.66|414.45|412.05|0
1649358220000|2022-04-07 19:03:40|414.6|412.2|414.75|412.35|414.75|412.35|414.53|412.13|0
1649358230000|2022-04-07 19:03:50|414.9|412.5|414.83|412.43|414.9|412.5|414.83|412.43|0
1649358240000|2022-04-07 19:04:00|415.05|412.65|415.2|412.8|415.2|412.8|414.9|412.5|0
1649358250000|2022-04-07 19:04:10|415.64|413.24|415.27|412.87|415.64|413.24|415.27|412.87|0
1649358260000|2022-04-07 19:04:20|414.9|412.5|414.75|412.35|415.05|412.65|414.75|412.35|0
1649358270000|2022-04-07 19:04:30|414.9|412.5|415.05|412.65|415.05|412.65|414.75|412.35|0
1649358280000|2022-04-07 19:04:40|414.9|412.5|414.83|412.43|414.9|412.5|414.75|412.35|0
1649358290000|2022-04-07 19:04:50|414.75|412.35|414.75|412.35|414.75|412.35|414.45|412.05|0
1649358300000|2022-04-07 19:05:00|414.9|412.5|414.9|412.5|414.9|412.5|414.6|412.2|0
1649358310000|2022-04-07 19:05:10|415.34|412.94|415.64|413.24|415.94|413.54|415.34|412.94|0
1649358320000|2022-04-07 19:05:20|415.34|412.94|415.05|412.65|415.34|412.94|415.05|412.65|0
1649358330000|2022-04-07 19:05:30|415.12|412.72|415.64|413.24|415.64|413.24|415.12|412.72|0
1649358340000|2022-04-07 19:05:40|415.49|413.09|415.34|412.94|415.49|413.09|415.19|412.79|0
1649358350000|2022-04-07 19:05:50|415.05|412.65|415.19|412.79|415.19|412.79|415.05|412.65|0
1649358360000|2022-04-07 19:06:00|415.49|413.09|415.34|412.94|415.49|413.09|415.34|412.94|0
1649358370000|2022-04-07 19:06:10|414.75|412.35|414.6|412.2|414.9|412.5|414.6|412.2|0
1649358380000|2022-04-07 19:06:20|414.45|412.05|414.3|411.9|414.53|412.13|414.3|411.9|0
1649358390000|2022-04-07 19:06:30|414.01|411.61|413.41|411.01|414.01|411.61|412.97|410.57|0
1649358400000|2022-04-07 19:06:40|413.27|410.87|412.82|410.42|413.27|410.87|412.82|410.42|0
1649358410000|2022-04-07 19:06:50|413.41|411.01|413.86|411.46|413.86|411.46|413.27|410.87|0
1649358420000|2022-04-07 19:07:00|414.15|411.75|414.01|411.61|414.15|411.75|413.71|411.31|0
1649358430000|2022-04-07 19:07:10|413.86|411.46|414.15|411.75|414.15|411.75|413.56|411.16|0
1649358440000|2022-04-07 19:07:20|414.01|411.61|414.9|412.5|414.9|412.5|414.01|411.61|0
1649358450000|2022-04-07 19:07:30|415.05|412.65|414.75|412.35|415.05|412.65|414.75|412.35|0
1649358460000|2022-04-07 19:07:40|415.19|412.79|415.12|412.72|415.49|413.09|415.12|412.72|0
1649358470000|2022-04-07 19:07:50|415.34|412.94|415.34|412.94|415.34|412.94|415.19|412.79|0
1649358480000|2022-04-07 19:08:00|415.19|412.79|415.19|412.79|415.19|412.79|415.19|412.79|0
1649358490000|2022-04-07 19:08:10|415.04|412.64|415.42|413.02|415.42|413.02|415.04|412.64|0
1649358500000|2022-04-07 19:08:20|415.49|413.09|415.19|412.79|415.49|413.09|415.19|412.79|0
1649358510000|2022-04-07 19:08:30|415.34|412.94|415.34|412.94|415.49|413.09|415.34|412.94|0
1649358520000|2022-04-07 19:08:40|415.04|412.64|414.9|412.5|415.19|412.79|414.9|412.5|0
1649358530000|2022-04-07 19:08:50|414.6|412.2|414.3|411.9|414.75|412.35|414.3|411.9|0
1649358540000|2022-04-07 19:09:00|414.75|412.35|413.86|411.46|415.04|412.64|413.86|411.46|0
1649358550000|2022-04-07 19:09:10|414.15|411.75|413.71|411.31|414.15|411.75|413.71|411.31|0
1649358560000|2022-04-07 19:09:20|413.86|411.46|414.3|411.9|414.3|411.9|413.86|411.46|0
1649358570000|2022-04-07 19:09:30|414.15|411.75|414.01|411.61|414.15|411.75|414.01|411.61|0
1649358580000|2022-04-07 19:09:40|413.26|410.86|412.97|410.57|413.26|410.86|412.97|410.57|0
1649358590000|2022-04-07 19:09:50|412.67|410.27|413.12|410.72|413.12|410.72|412.67|410.27|0
1649358600000|2022-04-07 19:10:00|412.97|410.57|412.97|410.57|412.97|410.57|412.97|410.57|0
1649358610000|2022-04-07 19:10:10|413.12|410.72|413.71|411.31|413.71|411.31|413.12|410.72|0
1649358620000|2022-04-07 19:10:20|413.56|411.16|413.56|411.16|413.56|411.16|413.41|411.01|0
1649358630000|2022-04-07 19:10:30|413.71|411.31|414.01|411.61|414.01|411.61|413.71|411.31|0
1649358640000|2022-04-07 19:10:40|414|411.6|413.86|411.46|414|411.6|413.86|411.46|0
1649358650000|2022-04-07 19:10:50|413.56|411.16|412.97|410.57|413.56|411.16|412.97|410.57|0
1649358660000|2022-04-07 19:11:00|412.9|410.5|412.08|409.68|412.9|410.5|412.08|409.68|0
1649358670000|2022-04-07 19:11:10|411.78|409.38|411.78|409.38|411.93|409.53|411.64|409.24|0
1649358680000|2022-04-07 19:11:20|411.64|409.24|411.57|409.17|411.78|409.38|411.49|409.09|0
1649358690000|2022-04-07 19:11:30|411.78|409.38|411.64|409.24|411.93|409.53|411.64|409.24|0
1649358700000|2022-04-07 19:11:40|411.34|408.94|411.49|409.09|411.49|409.09|411.34|408.94|0
1649358710000|2022-04-07 19:11:50|411.34|408.94|412.23|409.83|412.23|409.83|411.34|408.94|0
1649358720000|2022-04-07 19:12:00|412.08|409.68|412.08|409.68|412.38|409.98|412.08|409.68|0
1649358730000|2022-04-07 19:12:10|411.93|409.53|411.34|408.94|411.93|409.53|411.34|408.94|0
1649358740000|2022-04-07 19:12:20|411.49|409.09|412.01|409.61|412.08|409.68|411.49|409.09|0
1649358750000|2022-04-07 19:12:30|412.08|409.68|411.78|409.38|412.08|409.68|411.78|409.38|0
1649358760000|2022-04-07 19:12:40|411.64|409.24|411.49|409.09|411.64|409.24|411.49|409.09|0
1649358770000|2022-04-07 19:12:50|411.78|409.38|411.64|409.24|411.78|409.38|411.49|409.09|0
1649358780000|2022-04-07 19:13:00|411.34|408.94|411.49|409.09|411.49|409.09|411.19|408.79|0
1649358790000|2022-04-07 19:13:10|411.56|409.16|411.19|408.79|411.56|409.16|411.19|408.79|0
1649358800000|2022-04-07 19:13:20|411.49|409.09|411.93|409.53|411.93|409.53|411.49|409.09|0
1649358810000|2022-04-07 19:13:30|412.08|409.68|412.23|409.83|412.23|409.83|412.08|409.68|0
1649358820000|2022-04-07 19:13:40|412.37|409.97|412.23|409.83|412.37|409.97|412.23|409.83|0
1649358830000|2022-04-07 19:13:50|412.52|410.12|412.3|409.9|412.52|410.12|412.23|409.83|0
1649358840000|2022-04-07 19:14:00|412.37|409.97|411.64|409.24|412.37|409.97|411.64|409.24|0
1649358850000|2022-04-07 19:14:10|411.56|409.16|411.49|409.09|411.56|409.16|411.34|408.94|0
1649358860000|2022-04-07 19:14:20|411.34|408.94|411.49|409.09|411.78|409.38|411.34|408.94|0
1649358870000|2022-04-07 19:14:30|411.63|409.23|411.86|409.46|411.86|409.46|411.63|409.23|0
1649358880000|2022-04-07 19:14:40|411.49|409.09|411.19|408.79|411.49|409.09|411.19|408.79|0
1649358890000|2022-04-07 19:14:50|411.04|408.64|411.04|408.64|411.34|408.94|411.04|408.64|0
1649358900000|2022-04-07 19:15:00|411.34|408.94|411.04|408.64|411.34|408.94|411.04|408.64|0
1649358910000|2022-04-07 19:15:10|410.9|408.5|411.34|408.94|411.34|408.94|410.9|408.5|0
1649358920000|2022-04-07 19:15:20|411.04|408.64|410.9|408.5|411.04|408.64|410.9|408.5|0
1649358930000|2022-04-07 19:15:30|410.6|408.2|410.31|407.91|410.75|408.35|410.31|407.91|0
1649358940000|2022-04-07 19:15:40|410.01|407.61|410.6|408.2|410.6|408.2|410.01|407.61|0
1649358950000|2022-04-07 19:15:50|410.16|407.76|410.75|408.35|410.75|408.35|410.16|407.76|0
1649358960000|2022-04-07 19:16:00|410.9|408.5|410.9|408.5|410.9|408.5|410.75|408.35|0
1649358970000|2022-04-07 19:16:10|411.04|408.64|410.9|408.5|411.19|408.79|410.9|408.5|0
1649358980000|2022-04-07 19:16:20|411.04|408.64|411.34|408.94|411.34|408.94|411.04|408.64|0
1649358990000|2022-04-07 19:16:30|411.04|408.64|411.34|408.94|411.34|408.94|411.04|408.64|0
1649359000000|2022-04-07 19:16:40|411.19|408.79|411.04|408.64|411.19|408.79|411.04|408.64|0
1649359010000|2022-04-07 19:16:50|410.6|408.2|410.9|408.5|410.9|408.5|410.6|408.2|0
1649359020000|2022-04-07 19:17:00|410.6|408.2|410.6|408.2|410.6|408.2|410.45|408.05|0
1649359030000|2022-04-07 19:17:10|411.49|409.09|411.78|409.38|411.78|409.38|411.49|409.09|0
1649359040000|2022-04-07 19:17:20|411.49|409.09|411.78|409.38|411.78|409.38|411.49|409.09|0
1649359050000|2022-04-07 19:17:30|411.93|409.53|411.93|409.53|411.93|409.53|411.93|409.53|0
1649359060000|2022-04-07 19:17:40|412.08|409.68|412.23|409.83|412.37|409.97|411.93|409.53|0
1649359070000|2022-04-07 19:17:50|412.3|409.9|412.82|410.42|412.82|410.42|412.3|409.9|0
1649359080000|2022-04-07 19:18:00|412.96|410.56|413.26|410.86|413.26|410.86|412.96|410.56|0
1649359090000|2022-04-07 19:18:10|412.96|410.56|413.26|410.86|413.26|410.86|412.96|410.56|0
1649359100000|2022-04-07 19:18:20|412.96|410.56|413.41|411.01|413.41|411.01|412.96|410.56|0
1649359110000|2022-04-07 19:18:30|413.56|411.16|413.11|410.71|413.56|411.16|413.11|410.71|0
1649359120000|2022-04-07 19:18:40|412.96|410.56|412.82|410.42|412.96|410.56|412.67|410.27|0
1649359130000|2022-04-07 19:18:50|412.96|410.56|413.11|410.71|413.11|410.71|412.96|410.56|0
1649359140000|2022-04-07 19:19:00|412.96|410.56|413.11|410.71|413.11|410.71|412.96|410.56|0
1649359150000|2022-04-07 19:19:10|413.56|411.16|414|411.6|414|411.6|413.56|411.16|0
1649359160000|2022-04-07 19:19:20|413.85|411.45|413.56|411.16|413.93|411.53|413.56|411.16|0
1649359170000|2022-04-07 19:19:30|413.85|411.45|414|411.6|414|411.6|413.71|411.31|0
1649359180000|2022-04-07 19:19:40|414.15|411.75|414|411.6|414.15|411.75|413.71|411.31|0
1649359190000|2022-04-07 19:19:50|413.85|411.45|413.7|411.3|413.85|411.45|413.7|411.3|0
1649359200000|2022-04-07 19:20:00|413.85|411.45|414.89|412.49|414.89|412.49|413.85|411.45|0
1649359210000|2022-04-07 19:20:10|414.59|412.19|414.74|412.34|414.74|412.34|414.59|412.19|0
1649359220000|2022-04-07 19:20:20|414.59|412.19|414.74|412.34|414.74|412.34|414.59|412.19|0
1649359230000|2022-04-07 19:20:30|414.89|412.49|414.59|412.19|414.89|412.49|414.59|412.19|0
1649359240000|2022-04-07 19:20:40|414.74|412.34|415.19|412.79|415.19|412.79|414.74|412.34|0
1649359250000|2022-04-07 19:20:50|415.04|412.64|415.04|412.64|415.04|412.64|415.04|412.64|0
1649359260000|2022-04-07 19:21:00|415.19|412.79|415.19|412.79|415.34|412.94|415.19|412.79|0
1649359270000|2022-04-07 19:21:10|415.34|412.94|416.08|413.68|416.38|413.98|415.27|412.87|0
1649359280000|2022-04-07 19:21:20|416.31|413.91|415.78|413.38|416.31|413.91|415.63|413.23|0
1649359290000|2022-04-07 19:21:30|415.93|413.53|415.86|413.46|415.93|413.53|415.78|413.38|0
1649359300000|2022-04-07 19:21:40|415.63|413.23|414.89|412.49|415.63|413.23|414.89|412.49|0
1649359310000|2022-04-07 19:21:50|415.04|412.64|415.49|413.09|415.49|413.09|414.89|412.49|0
1649359320000|2022-04-07 19:22:00|415.63|413.23|415.49|413.09|416.08|413.68|415.49|413.09|0
1649359330000|2022-04-07 19:22:10|415.63|413.23|415.49|413.09|415.63|413.23|415.49|413.09|0
1649359340000|2022-04-07 19:22:20|415.93|413.53|416.08|413.68|416.08|413.68|415.93|413.53|0
1649359350000|2022-04-07 19:22:30|415.93|413.53|416.08|413.68|416.23|413.83|415.93|413.53|0
1649359360000|2022-04-07 19:22:40|416.23|413.83|416.08|413.68|416.68|414.28|415.93|413.53|0
1649359370000|2022-04-07 19:22:50|415.63|413.23|416.08|413.68|416.38|413.98|415.63|413.23|0
1649359380000|2022-04-07 19:23:00|416.23|413.83|416.38|413.98|416.38|413.98|416.08|413.68|0
1649359390000|2022-04-07 19:23:10|416.53|414.13|416.68|414.28|416.82|414.42|416.53|414.13|0
1649359400000|2022-04-07 19:23:20|416.53|414.13|416.53|414.13|416.68|414.28|416.53|414.13|0
1649359410000|2022-04-07 19:23:30|416.68|414.28|416.38|413.98|416.68|414.28|416.38|413.98|0
1649359420000|2022-04-07 19:23:40|416.08|413.68|416.08|413.68|416.23|413.83|416.08|413.68|0
1649359430000|2022-04-07 19:23:50|416.38|413.98|416.97|414.57|416.97|414.57|416.38|413.98|0
1649359440000|2022-04-07 19:24:00|416.82|414.42|416.97|414.57|417.12|414.72|416.82|414.42|0
1649359450000|2022-04-07 19:24:10|417.42|415.02|417.12|414.72|417.42|415.02|417.12|414.72|0
1649359460000|2022-04-07 19:24:20|417.27|414.87|417.12|414.72|417.27|414.87|417.12|414.72|0
1649359470000|2022-04-07 19:24:30|417.27|414.87|417.27|414.87|417.42|415.02|417.27|414.87|0
1649359480000|2022-04-07 19:24:40|417.12|414.72|416.82|414.42|417.12|414.72|416.82|414.42|0
1649359490000|2022-04-07 19:24:50|416.97|414.57|416.38|413.98|416.97|414.57|416.38|413.98|0
1649359500000|2022-04-07 19:25:00|416.08|413.68|416.38|413.98|416.38|413.98|416.08|413.68|0
1649359510000|2022-04-07 19:25:10|416.08|413.68|416.08|413.68|416.23|413.83|416.08|413.68|0
1649359520000|2022-04-07 19:25:20|415.63|413.23|415.48|413.08|415.63|413.23|415.48|413.08|0
1649359530000|2022-04-07 19:25:30|415.34|412.94|415.04|412.64|415.34|412.94|414.89|412.49|0
1649359540000|2022-04-07 19:25:40|414.74|412.34|415.04|412.64|415.04|412.64|414.74|412.34|0
1649359550000|2022-04-07 19:25:50|415.34|412.94|415.63|413.23|415.63|413.23|415.34|412.94|0
1649359560000|2022-04-07 19:26:00|415.48|413.08|416.01|413.61|416.08|413.68|415.48|413.08|0
1649359570000|2022-04-07 19:26:10|416.08|413.68|415.34|412.94|416.08|413.68|415.34|412.94|0
1649359580000|2022-04-07 19:26:20|415.48|413.08|415.71|413.31|415.78|413.38|415.48|413.08|0
1649359590000|2022-04-07 19:26:30|415.48|413.08|415.26|412.86|415.48|413.08|415.19|412.79|0
1649359600000|2022-04-07 19:26:40|415.34|412.94|415.48|413.08|415.48|413.08|415.19|412.79|0
1649359610000|2022-04-07 19:26:50|415.34|412.94|415.48|413.08|415.78|413.38|415.34|412.94|0
1649359620000|2022-04-07 19:27:00|415.34|412.94|415.04|412.64|415.34|412.94|415.04|412.64|0
1649359630000|2022-04-07 19:27:10|415.34|412.94|415.93|413.53|415.93|413.53|415.34|412.94|0
1649359640000|2022-04-07 19:27:20|415.78|413.38|415.63|413.23|415.78|413.38|415.48|413.08|0
1649359650000|2022-04-07 19:27:30|416.08|413.68|416.67|414.27|416.67|414.27|416.08|413.68|0
1649359660000|2022-04-07 19:27:40|417.27|414.87|416.38|413.98|417.27|414.87|416.23|413.83|0
1649359670000|2022-04-07 19:27:50|416.67|414.27|416.82|414.42|416.82|414.42|416.52|414.12|0
1649359680000|2022-04-07 19:28:00|416.97|414.57|417.12|414.72|417.12|414.72|416.82|414.42|0
1649359690000|2022-04-07 19:28:10|417.05|414.65|417.27|414.87|417.27|414.87|416.67|414.27|0
1649359700000|2022-04-07 19:28:20|417.12|414.72|417.42|415.02|417.42|415.02|417.12|414.72|0
1649359710000|2022-04-07 19:28:30|417.57|415.17|417.72|415.32|417.72|415.32|417.57|415.17|0
1649359720000|2022-04-07 19:28:40|418.02|415.62|417.72|415.32|418.02|415.62|417.72|415.32|0
1649359730000|2022-04-07 19:28:50|417.87|415.47|417.57|415.17|418.02|415.62|417.57|415.17|0
1649359740000|2022-04-07 19:29:00|417.87|415.47|417.57|415.17|417.87|415.47|417.42|415.02|0
1649359750000|2022-04-07 19:29:10|417.5|415.1|417.12|414.72|417.5|415.1|416.97|414.57|0
1649359760000|2022-04-07 19:29:20|416.97|414.57|417.12|414.72|417.27|414.87|416.97|414.57|0
1649359770000|2022-04-07 19:29:30|417.27|414.87|417.57|415.17|417.57|415.17|417.27|414.87|0
1649359780000|2022-04-07 19:29:40|417.42|415.02|417.42|415.02|417.42|415.02|417.27|414.87|0
1649359790000|2022-04-07 19:29:50|417.35|414.95|417.27|414.87|417.35|414.95|417.12|414.72|0
1649359800000|2022-04-07 19:30:00|416.97|414.57|417.87|415.47|417.87|415.47|416.97|414.57|0
1649359810000|2022-04-07 19:30:10|417.27|414.87|416.97|414.57|417.27|414.87|416.82|414.42|0
1649359820000|2022-04-07 19:30:20|416.6|414.2|416.23|413.83|416.6|414.2|416.23|413.83|0
1649359830000|2022-04-07 19:30:30|416.08|413.68|416.08|413.68|416.08|413.68|416.08|413.68|0
1649359840000|2022-04-07 19:30:40|415.78|413.38|416.08|413.68|416.23|413.83|415.78|413.38|0
1649359850000|2022-04-07 19:30:50|415.19|412.79|415.56|413.16|415.56|413.16|415.19|412.79|0
1649359860000|2022-04-07 19:31:00|415.63|413.23|415.33|412.93|415.63|413.23|415.33|412.93|0
1649359870000|2022-04-07 19:31:10|414.67|412.27|414.89|412.49|414.89|412.49|414.67|412.27|0
1649359880000|2022-04-07 19:31:20|414.59|412.19|414.89|412.49|414.89|412.49|414.59|412.19|0
1649359890000|2022-04-07 19:31:30|414.44|412.04|414.82|412.42|414.82|412.42|414.44|412.04|0
1649359900000|2022-04-07 19:31:40|414.74|412.34|414.74|412.34|414.89|412.49|414.74|412.34|0
1649359910000|2022-04-07 19:31:50|414.29|411.89|414.89|412.49|414.89|412.49|414.29|411.89|0
1649359920000|2022-04-07 19:32:00|415.18|412.78|415.63|413.23|415.63|413.23|415.18|412.78|0
1649359930000|2022-04-07 19:32:10|415.18|412.78|415.56|413.16|415.63|413.23|415.18|412.78|0
1649359940000|2022-04-07 19:32:20|415.63|413.23|415.04|412.64|415.63|413.23|415.04|412.64|0
1649359950000|2022-04-07 19:32:30|414.74|412.34|414.89|412.49|414.89|412.49|414.74|412.34|0
1649359960000|2022-04-07 19:32:40|414.74|412.34|414.29|411.89|414.89|412.49|414.29|411.89|0
1649359970000|2022-04-07 19:32:50|414.15|411.75|414|411.6|414.22|411.82|414|411.6|0
1649359980000|2022-04-07 19:33:00|413.7|411.3|413.55|411.15|413.7|411.3|413.4|411|0
1649359990000|2022-04-07 19:33:10|413.7|411.3|413.4|411|413.7|411.3|413.26|410.86|0
1649360000000|2022-04-07 19:33:20|413.26|410.86|413.4|411|413.4|411|413.26|410.86|0
1649360010000|2022-04-07 19:33:30|413.11|410.71|412.96|410.56|413.26|410.86|412.96|410.56|0
1649360020000|2022-04-07 19:33:40|413.11|410.71|413.11|410.71|413.11|410.71|412.81|410.41|0
1649360030000|2022-04-07 19:33:50|413.4|411|413.55|411.15|413.55|411.15|413.4|411|0
1649360040000|2022-04-07 19:34:00|413.63|411.23|413.63|411.23|413.63|411.23|413.63|411.23|0
1649360050000|2022-04-07 19:34:10|413.7|411.3|414.29|411.89|414.29|411.89|413.7|411.3|0
1649360060000|2022-04-07 19:34:20|414.14|411.74|412.96|410.56|414.14|411.74|412.96|410.56|0
1649360070000|2022-04-07 19:34:30|412.81|410.41|413.25|410.85|413.25|410.85|412.81|410.41|0
1649360080000|2022-04-07 19:34:40|413.11|410.71|412.96|410.56|413.11|410.71|412.81|410.41|0
1649360090000|2022-04-07 19:34:50|413.11|410.71|412.66|410.26|413.11|410.71|412.66|410.26|0
1649360100000|2022-04-07 19:35:00|412.81|410.41|412.66|410.26|412.81|410.41|412.66|410.26|0
1649360110000|2022-04-07 19:35:10|413.11|410.71|413.25|410.85|413.25|410.85|413.11|410.71|0
1649360120000|2022-04-07 19:35:20|413.4|411|413.11|410.71|413.55|411.15|412.96|410.56|0
1649360130000|2022-04-07 19:35:30|413.4|411|413.4|411|413.4|411|413.4|411|0
1649360140000|2022-04-07 19:35:40|413.11|410.71|412.96|410.56|413.11|410.71|412.96|410.56|0
1649360150000|2022-04-07 19:35:50|413.04|410.64|413.11|410.71|413.11|410.71|413.04|410.64|0
1649360160000|2022-04-07 19:36:00|413.55|411.15|413.7|411.3|413.7|411.3|413.55|411.15|0
1649360170000|2022-04-07 19:36:10|413.55|411.15|413.4|411|413.7|411.3|413.4|411|0
1649360180000|2022-04-07 19:36:20|413.11|410.71|413.11|410.71|413.11|410.71|412.96|410.56|0
1649360190000|2022-04-07 19:36:30|412.96|410.56|413.4|411|413.4|411|412.96|410.56|0
1649360200000|2022-04-07 19:36:40|413.48|411.08|412.96|410.56|413.48|411.08|412.96|410.56|0
1649360210000|2022-04-07 19:36:50|413.85|411.45|413.18|410.78|413.85|411.45|413.18|410.78|0
1649360220000|2022-04-07 19:37:00|413.4|411|413.7|411.3|413.7|411.3|413.25|410.85|0
1649360230000|2022-04-07 19:37:10|413.55|411.15|413.85|411.45|413.85|411.45|413.55|411.15|0
1649360240000|2022-04-07 19:37:20|413.7|411.3|413.4|411|413.7|411.3|413.25|410.85|0
1649360250000|2022-04-07 19:37:30|413.11|410.71|413.55|411.15|413.55|411.15|413.11|410.71|0
1649360260000|2022-04-07 19:37:40|413.25|410.85|413.55|411.15|413.55|411.15|413.25|410.85|0
1649360270000|2022-04-07 19:37:50|413.48|411.08|412.89|410.49|413.48|411.08|412.89|410.49|0
1649360280000|2022-04-07 19:38:00|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1649360290000|2022-04-07 19:38:10|412.89|410.49|413.55|411.15|413.55|411.15|412.89|410.49|0
1649360300000|2022-04-07 19:38:20|413.4|411|412.96|410.56|413.4|411|412.81|410.41|0
1649360310000|2022-04-07 19:38:30|413.11|410.71|413.11|410.71|413.25|410.85|413.11|410.71|0
1649360320000|2022-04-07 19:38:40|412.96|410.56|413.25|410.85|413.25|410.85|412.96|410.56|0
1649360330000|2022-04-07 19:38:50|413.4|411|413.4|411|413.4|411|413.4|411|0
1649360340000|2022-04-07 19:39:00|413.11|410.71|413.85|411.45|413.99|411.59|413.11|410.71|0
1649360350000|2022-04-07 19:39:10|414.14|411.74|413.85|411.45|414.14|411.74|413.85|411.45|0
1649360360000|2022-04-07 19:39:20|413.55|411.15|413.7|411.3|413.7|411.3|413.4|411|0
1649360370000|2022-04-07 19:39:30|413.55|411.15|413.85|411.45|413.85|411.45|413.55|411.15|0
1649360380000|2022-04-07 19:39:40|413.4|411|412.81|410.41|413.4|411|412.81|410.41|0
1649360390000|2022-04-07 19:39:50|412.66|410.26|412.22|409.82|412.66|410.26|412.22|409.82|0
1649360400000|2022-04-07 19:40:00|411.92|409.52|412.07|409.67|412.22|409.82|411.92|409.52|0
1649360410000|2022-04-07 19:40:10|411.92|409.52|412.07|409.67|412.22|409.82|411.92|409.52|0
1649360420000|2022-04-07 19:40:20|411.92|409.52|411.92|409.52|412.07|409.67|411.77|409.37|0
1649360430000|2022-04-07 19:40:30|411.77|409.37|411.18|408.78|411.77|409.37|411.18|408.78|0
1649360440000|2022-04-07 19:40:40|411.03|408.63|410.59|408.19|411.03|408.63|410.59|408.19|0
1649360450000|2022-04-07 19:40:50|410.44|408.04|410.74|408.34|410.74|408.34|410.3|407.9|0
1649360460000|2022-04-07 19:41:00|410.59|408.19|410.59|408.19|410.74|408.34|410.59|408.19|0
1649360470000|2022-04-07 19:41:10|410.44|408.04|410.74|408.34|410.74|408.34|410.44|408.04|0
1649360480000|2022-04-07 19:41:20|410.59|408.19|410.74|408.34|410.74|408.34|410.59|408.19|0
1649360490000|2022-04-07 19:41:30|410.59|408.19|410.52|408.12|410.59|408.19|410.44|408.04|0
1649360500000|2022-04-07 19:41:40|410.74|408.34|411.03|408.63|411.03|408.63|410.74|408.34|0
1649360510000|2022-04-07 19:41:50|410.89|408.49|411.48|409.08|411.48|409.08|410.89|408.49|0
1649360520000|2022-04-07 19:42:00|411.62|409.22|412.07|409.67|412.07|409.67|411.62|409.22|0
1649360530000|2022-04-07 19:42:10|411.92|409.52|412.22|409.82|412.22|409.82|411.92|409.52|0
1649360540000|2022-04-07 19:42:20|412.66|410.26|413.4|411|413.4|411|412.66|410.26|0
1649360550000|2022-04-07 19:42:30|413.55|411.15|413.84|411.44|413.84|411.44|413.55|411.15|0
1649360560000|2022-04-07 19:42:40|413.99|411.59|413.84|411.44|413.99|411.59|413.84|411.44|0
1649360570000|2022-04-07 19:42:50|413.99|411.59|413.4|411|413.99|411.59|413.4|411|0
1649360580000|2022-04-07 19:43:00|413.55|411.15|413.25|410.85|413.55|411.15|413.25|410.85|0
1649360590000|2022-04-07 19:43:10|413.4|411|412.36|409.96|413.4|411|412.36|409.96|0
1649360600000|2022-04-07 19:43:20|412.51|410.11|412.07|409.67|412.51|410.11|412.07|409.67|0
1649360610000|2022-04-07 19:43:30|412.22|409.82|412.07|409.67|412.22|409.82|411.92|409.52|0
1649360620000|2022-04-07 19:43:40|411.92|409.52|411.77|409.37|412.07|409.67|411.77|409.37|0
1649360630000|2022-04-07 19:43:50|412.07|409.67|410.6|408.2|412.07|409.67|410.6|408.2|0
1649360640000|2022-04-07 19:44:00|410.75|408.35|412.36|409.96|412.36|409.96|410.75|408.35|0
1649360650000|2022-04-07 19:44:10|411.92|409.52|411.48|409.08|411.92|409.52|411.48|409.08|0
1649360660000|2022-04-07 19:44:20|411.33|408.93|411.18|408.78|411.33|408.93|411.18|408.78|0
1649360670000|2022-04-07 19:44:30|410.89|408.49|411.33|408.93|411.33|408.93|410.89|408.49|0
1649360680000|2022-04-07 19:44:40|411.18|408.78|411.11|408.71|411.18|408.78|411.03|408.63|0
1649360690000|2022-04-07 19:44:50|411.03|408.63|411.03|408.63|411.03|408.63|410.89|408.49|0
1649360700000|2022-04-07 19:45:00|411.33|408.93|411.48|409.08|412.07|409.67|411.33|408.93|0
1649360710000|2022-04-07 19:45:10|412.21|409.81|412.81|410.41|412.81|410.41|412.21|409.81|0
1649360720000|2022-04-07 19:45:20|412.95|410.55|411.92|409.52|412.95|410.55|411.92|409.52|0
1649360730000|2022-04-07 19:45:30|412|409.6|411.77|409.37|412|409.6|411.62|409.22|0
1649360740000|2022-04-07 19:45:40|411.62|409.22|411.48|409.08|411.92|409.52|411.33|408.93|0
1649360750000|2022-04-07 19:45:50|411.62|409.22|411.62|409.22|411.62|409.22|411.48|409.08|0
1649360760000|2022-04-07 19:46:00|411.92|409.52|411.48|409.08|412.21|409.81|411.48|409.08|0
1649360770000|2022-04-07 19:46:10|411.33|408.93|411.33|408.93|411.48|409.08|411.33|408.93|0
1649360780000|2022-04-07 19:46:20|411.26|408.86|411.33|408.93|411.48|409.08|411.18|408.78|0
1649360790000|2022-04-07 19:46:30|411.03|408.63|410.59|408.19|411.03|408.63|410.59|408.19|0
1649360800000|2022-04-07 19:46:40|410.29|407.89|410.15|407.75|410.44|408.04|410.15|407.75|0
1649360810000|2022-04-07 19:46:50|410.29|407.89|409.41|407.01|410.29|407.89|409.41|407.01|0
1649360820000|2022-04-07 19:47:00|409.26|406.86|409.41|407.01|409.41|407.01|409.26|406.86|0
1649360830000|2022-04-07 19:47:10|409.56|407.16|409.26|406.86|409.7|407.3|409.26|406.86|0
1649360840000|2022-04-07 19:47:20|409.41|407.01|409.41|407.01|409.56|407.16|409.41|407.01|0
1649360850000|2022-04-07 19:47:30|409.26|406.86|409.85|407.45|409.85|407.45|409.26|406.86|0
1649360860000|2022-04-07 19:47:40|410|407.6|410.29|407.89|410.29|407.89|410|407.6|0
1649360870000|2022-04-07 19:47:50|410.44|408.04|411.33|408.93|411.33|408.93|410.44|408.04|0
1649360880000|2022-04-07 19:48:00|412.07|409.67|411.92|409.52|412.07|409.67|411.77|409.37|0
1649360890000|2022-04-07 19:48:10|412.07|409.67|412.14|409.74|412.36|409.96|412.07|409.67|0
1649360900000|2022-04-07 19:48:20|412.51|410.11|412.51|410.11|412.51|410.11|412.21|409.81|0
1649360910000|2022-04-07 19:48:30|412.66|410.26|413.25|410.85|413.25|410.85|412.66|410.26|0
1649360920000|2022-04-07 19:48:40|413.1|410.7|413.25|410.85|413.25|410.85|413.1|410.7|0
1649360930000|2022-04-07 19:48:50|413.4|411|413.18|410.78|413.4|411|413.18|410.78|0
1649360940000|2022-04-07 19:49:00|412.81|410.41|413.99|411.59|414.29|411.89|412.81|410.41|0
1649360950000|2022-04-07 19:49:10|414.29|411.89|413.99|411.59|414.29|411.89|413.99|411.59|0
1649360960000|2022-04-07 19:49:20|414.14|411.74|414.88|412.48|414.88|412.48|414.14|411.74|0
1649360970000|2022-04-07 19:49:30|414.73|412.33|414.14|411.74|414.88|412.48|414.14|411.74|0
1649360980000|2022-04-07 19:49:40|413.99|411.59|413.69|411.29|413.99|411.59|413.69|411.29|0
1649360990000|2022-04-07 19:49:50|413.4|411|413.62|411.22|413.62|411.22|413.1|410.7|0
1649361000000|2022-04-07 19:50:00|413.69|411.29|414.44|412.04|414.88|412.48|413.25|410.85|0
1649361010000|2022-04-07 19:50:10|414.73|412.33|416.07|413.67|416.07|413.67|414.73|412.33|0
1649361020000|2022-04-07 19:50:20|415.92|413.52|416.67|414.27|416.67|414.27|415.92|413.52|0
1649361030000|2022-04-07 19:50:30|416.96|414.56|417.26|414.86|417.26|414.86|416.67|414.27|0
1649361040000|2022-04-07 19:50:40|416.96|414.56|416.96|414.56|417.11|414.71|416.52|414.12|0
1649361050000|2022-04-07 19:50:50|417.11|414.71|417.34|414.94|417.49|415.09|417.11|414.71|0
1649361060000|2022-04-07 19:51:00|417.56|415.16|417.56|415.16|417.56|415.16|417.11|414.71|0
1649361070000|2022-04-07 19:51:10|417.41|415.01|416.22|413.82|417.41|415.01|416.22|413.82|0
1649361080000|2022-04-07 19:51:20|416.52|414.12|417.26|414.86|417.26|414.86|416.52|414.12|0
1649361090000|2022-04-07 19:51:30|417.86|415.46|417.56|415.16|418.16|415.76|417.56|415.16|0
1649361100000|2022-04-07 19:51:40|417.86|415.46|417.71|415.31|417.86|415.46|417.71|415.31|0
1649361110000|2022-04-07 19:51:50|417.11|414.71|416.66|414.26|417.11|414.71|416.66|414.26|0
1649361120000|2022-04-07 19:52:00|416.96|414.56|417.11|414.71|417.11|414.71|416.66|414.26|0
1649361130000|2022-04-07 19:52:10|416.96|414.56|415.77|413.37|416.96|414.56|415.62|413.22|0
1649361140000|2022-04-07 19:52:20|415.47|413.07|415.18|412.78|415.47|413.07|415.18|412.78|0
1649361150000|2022-04-07 19:52:30|415.03|412.63|415.03|412.63|415.03|412.63|414.88|412.48|0
1649361160000|2022-04-07 19:52:40|414.88|412.48|414.88|412.48|414.88|412.48|414.73|412.33|0
1649361170000|2022-04-07 19:52:50|415.03|412.63|415.92|413.52|415.92|413.52|415.03|412.63|0
1649361180000|2022-04-07 19:53:00|415.33|412.93|415.33|412.93|415.47|413.07|415.33|412.93|0
1649361190000|2022-04-07 19:53:10|415.4|413|415.18|412.78|415.4|413|415.18|412.78|0
1649361200000|2022-04-07 19:53:20|415.33|412.93|415.47|413.07|415.47|413.07|415.33|412.93|0
1649361210000|2022-04-07 19:53:30|415.77|413.37|415.33|412.93|415.77|413.37|415.33|412.93|0
1649361220000|2022-04-07 19:53:40|415.47|413.07|415.62|413.22|415.62|413.22|414.88|412.48|0
1649361230000|2022-04-07 19:53:50|415.33|412.93|415.33|412.93|415.4|413|415.33|412.93|0
1649361240000|2022-04-07 19:54:00|415.92|413.52|415.77|413.37|416.07|413.67|415.77|413.37|0
1649361250000|2022-04-07 19:54:10|416.07|413.67|416.22|413.82|416.22|413.82|415.77|413.37|0
1649361260000|2022-04-07 19:54:20|416.37|413.97|416.07|413.67|416.37|413.97|416.07|413.67|0
1649361270000|2022-04-07 19:54:30|415.92|413.52|415.62|413.22|415.92|413.52|415.62|413.22|0
1649361280000|2022-04-07 19:54:40|418.01|415.61|417.71|415.31|418.45|416.05|417.71|415.31|0
1649361290000|2022-04-07 19:54:50|418.01|415.61|417.56|415.16|418.01|415.61|417.56|415.16|0
1649361300000|2022-04-07 19:55:00|418.15|415.75|418.3|415.9|418.45|416.05|418.15|415.75|0
1649361310000|2022-04-07 19:55:10|418.9|416.5|418.9|416.5|419.05|416.65|418.6|416.2|0
1649361320000|2022-04-07 19:55:20|419.35|416.95|420.25|417.85|420.25|417.85|419.35|416.95|0
1649361330000|2022-04-07 19:55:30|420.4|418|420.25|417.85|420.55|418.15|420.25|417.85|0
1649361340000|2022-04-07 19:55:40|420.55|418.15|420.7|418.3|420.85|418.45|420.55|418.15|0
1649361350000|2022-04-07 19:55:50|420.85|418.45|421.3|418.9|421.3|418.9|420.85|418.45|0
1649361360000|2022-04-07 19:56:00|421.6|419.2|421.45|419.05|421.6|419.2|421.45|419.05|0
1649361370000|2022-04-07 19:56:10|421.15|418.75|421.3|418.9|421.3|418.9|421.15|418.75|0
1649361380000|2022-04-07 19:56:20|421.45|419.05|421.3|418.9|421.45|419.05|420.85|418.45|0
1649361390000|2022-04-07 19:56:30|421.15|418.75|420.85|418.45|421.15|418.75|420.85|418.45|0
1649361400000|2022-04-07 19:56:40|420.7|418.3|420.55|418.15|420.7|418.3|420.25|417.85|0
1649361410000|2022-04-07 19:56:50|420.4|418|420.55|418.15|420.55|418.15|420.25|417.85|0
1649361420000|2022-04-07 19:57:00|420.7|418.3|420.85|418.45|421.15|418.75|420.7|418.3|0
1649361430000|2022-04-07 19:57:10|420.7|418.3|420.85|418.45|420.85|418.45|420.55|418.15|0
1649361440000|2022-04-07 19:57:20|420.7|418.3|421.45|419.05|421.45|419.05|420.7|418.3|0
1649361450000|2022-04-07 19:57:30|421.15|418.75|421.15|418.75|421.15|418.75|421.15|418.75|0
1649361460000|2022-04-07 19:57:40|420.55|418.15|419.95|417.55|420.55|418.15|419.95|417.55|0
1649361470000|2022-04-07 19:57:50|420.25|417.85|420.55|418.15|420.55|418.15|420.25|417.85|0
1649361480000|2022-04-07 19:58:00|420.4|418|421|418.6|421.37|418.97|420.4|418|0
1649361490000|2022-04-07 19:58:10|421.45|419.05|421.75|419.35|421.9|419.5|421.45|419.05|0
1649361500000|2022-04-07 19:58:20|421.9|419.5|421.3|418.9|421.9|419.5|421.3|418.9|0
1649361510000|2022-04-07 19:58:30|421.45|419.05|421.45|419.05|421.45|419.05|421.15|418.75|0
1649361520000|2022-04-07 19:58:40|421.3|418.9|420.7|418.3|421.45|419.05|420.7|418.3|0
1649361530000|2022-04-07 19:58:50|420.55|418.15|420.55|418.15|420.7|418.3|420.4|418|0
1649361540000|2022-04-07 19:59:00|420.25|417.85|420.85|418.45|420.85|418.45|420.1|417.7|0
1649361550000|2022-04-07 19:59:10|421.15|418.75|421.9|419.5|421.9|419.5|421.15|418.75|0
1649361560000|2022-04-07 19:59:20|421.75|419.35|421.75|419.35|421.75|419.35|421.45|419.05|0
1649361570000|2022-04-07 19:59:30|421.9|419.5|421.3|418.9|421.9|419.5|421.3|418.9|0
1649361580000|2022-04-07 19:59:40|421.15|418.75|421.15|418.75|421.9|419.5|421.15|418.75|0
1649361590000|2022-04-07 19:59:50|421.3|418.9|420.7|418.3|421.45|419.05|420.7|418.3|0
1649361600000|2022-04-07 20:00:00|420.4|418|421|418.6|421.15|418.75|420.4|418|0
1649361610000|2022-04-07 20:00:10|421.3|418.9|420.7|418.3|421.3|418.9|420.55|418.15|0
1649361620000|2022-04-07 20:00:20|420.1|417.7|419.65|417.25|420.1|417.7|419.65|417.25|0
1649361630000|2022-04-07 20:00:30|419.5|417.1|419.95|417.55|419.95|417.55|419.5|417.1|0
1649361640000|2022-04-07 20:00:40|420.1|417.7|420.25|417.85|420.7|418.3|420.1|417.7|0
1649361650000|2022-04-07 20:00:50|420.1|417.7|420.1|417.7|420.4|418|420.1|417.7|0
1649361660000|2022-04-07 20:01:00|419.8|417.4|419.65|417.25|419.8|417.4|419.65|417.25|0
1649361670000|2022-04-07 20:01:10|419.95|417.55|419.95|417.55|420.1|417.7|419.95|417.55|0
1649361680000|2022-04-07 20:01:20|420.1|417.7|420.4|418|420.4|418|420.1|417.7|0
1649361690000|2022-04-07 20:01:30|420.25|417.85|420.4|418|420.4|418|420.25|417.85|0
1649361700000|2022-04-07 20:01:40|420.25|417.85|420.1|417.7|420.25|417.85|420.1|417.7|0
1649361710000|2022-04-07 20:01:50|419.95|417.55|420.1|417.7|420.1|417.7|419.95|417.55|0
1649361720000|2022-04-07 20:02:00|419.8|417.4|420.1|417.7|420.1|417.7|419.8|417.4|0
1649361730000|2022-04-07 20:02:10|419.95|417.55|420.1|417.7|420.1|417.7|419.95|417.55|0
1649361740000|2022-04-07 20:02:20|419.95|417.55|419.95|417.55|420.1|417.7|419.95|417.55|0
1649361750000|2022-04-07 20:02:30|420.1|417.7|419.95|417.55|420.25|417.85|419.95|417.55|0
1649361760000|2022-04-07 20:02:40|420.1|417.7|420.1|417.7|420.25|417.85|420.1|417.7|0
1649361770000|2022-04-07 20:02:50|420.25|417.85|420.25|417.85|420.25|417.85|420.25|417.85|0
1649361780000|2022-04-07 20:03:00|420.1|417.7|419.8|417.4|420.1|417.7|419.8|417.4|0
1649361790000|2022-04-07 20:03:10|419.95|417.55|420.1|417.7|420.1|417.7|419.8|417.4|0
1649361800000|2022-04-07 20:03:20|420.25|417.85|420.25|417.85|420.25|417.85|420.25|417.85|0
1649361810000|2022-04-07 20:03:30|420.39|417.99|420.39|417.99|420.39|417.99|420.39|417.99|0
1649361820000|2022-04-07 20:03:40|420.54|418.14|420.39|417.99|420.54|418.14|420.39|417.99|0
1649361830000|2022-04-07 20:03:50|420.25|417.85|420.1|417.7|420.25|417.85|420.1|417.7|0
1649361840000|2022-04-07 20:04:00|420.24|417.84|420.24|417.84|420.24|417.84|420.24|417.84|0
1649361850000|2022-04-07 20:04:10|419.8|417.4|419.8|417.4|419.8|417.4|419.8|417.4|0
1649361860000|2022-04-07 20:04:20|420.1|417.7|420.1|417.7|420.1|417.7|420.1|417.7|0
1649361870000|2022-04-07 20:04:30|420.24|417.84|420.24|417.84|420.24|417.84|420.24|417.84|0
1649361880000|2022-04-07 20:04:40|420.54|418.14|420.54|418.14|420.69|418.29|420.54|418.14|0
1649361890000|2022-04-07 20:04:50|420.39|417.99|420.69|418.29|420.69|418.29|420.39|417.99|0
1649361900000|2022-04-07 20:05:00|420.39|417.99|420.09|417.69|420.39|417.99|420.09|417.69|0
1649361910000|2022-04-07 20:05:10|420.24|417.84|420.69|418.29|420.69|418.29|420.24|417.84|0
1649361920000|2022-04-07 20:05:20|420.84|418.44|420.77|418.37|420.99|418.59|420.77|418.37|0
1649361930000|2022-04-07 20:05:30|420.84|418.44|420.84|418.44|420.84|418.44|420.84|418.44|0
1649361940000|2022-04-07 20:05:40|420.69|418.29|420.84|418.44|420.84|418.44|420.69|418.29|0
1649361950000|2022-04-07 20:05:50|420.69|418.29|420.69|418.29|420.69|418.29|420.69|418.29|0
1649361960000|2022-04-07 20:06:00|420.54|418.14|420.54|418.14|420.54|418.14|420.54|418.14|0
1649362060000|2022-04-07 20:07:40|420.09|417.69|420.24|417.84|420.24|417.84|420.09|417.69|0
1649362080000|2022-04-07 20:08:00|420.09|417.69|419.94|417.54|420.09|417.69|419.94|417.54|0
1649362090000|2022-04-07 20:08:10|419.87|417.47|419.87|417.47|419.87|417.47|419.87|417.47|0
1649362100000|2022-04-07 20:08:20|419.79|417.39|419.94|417.54|419.94|417.54|419.79|417.39|0
1649362130000|2022-04-07 20:08:50|419.79|417.39|419.94|417.54|419.94|417.54|419.79|417.39|0
1649362150000|2022-04-07 20:09:10|420.09|417.69|420.24|417.84|420.24|417.84|420.09|417.69|0
1649362160000|2022-04-07 20:09:20|420.09|417.69|420.09|417.69|420.09|417.69|420.09|417.69|0
1649362170000|2022-04-07 20:09:30|419.94|417.54|419.94|417.54|419.94|417.54|419.94|417.54|0
1649362180000|2022-04-07 20:09:40|420.24|417.84|420.09|417.69|420.24|417.84|420.09|417.69|0
1649362190000|2022-04-07 20:09:50|420.24|417.84|420.24|417.84|420.24|417.84|420.09|417.69|0
1649362200000|2022-04-07 20:10:00|420.09|417.69|420.24|417.84|420.24|417.84|420.09|417.69|0
1649362210000|2022-04-07 20:10:10|420.09|417.69|420.24|417.84|420.24|417.84|420.09|417.69|0
1649362220000|2022-04-07 20:10:20|420.09|417.69|420.09|417.69|420.09|417.69|420.09|417.69|0
1649362280000|2022-04-07 20:11:20|419.94|417.54|419.94|417.54|419.94|417.54|419.94|417.54|0
1649362290000|2022-04-07 20:11:30|420.09|417.69|420.09|417.69|420.09|417.69|420.09|417.69|0
1649362300000|2022-04-07 20:11:40|419.94|417.54|419.94|417.54|419.94|417.54|419.94|417.54|0
1649362320000|2022-04-07 20:12:00|419.79|417.39|419.79|417.39|419.79|417.39|419.79|417.39|0
1649362330000|2022-04-07 20:12:10|419.94|417.54|419.94|417.54|419.94|417.54|419.94|417.54|0
1649362350000|2022-04-07 20:12:30|419.79|417.39|419.79|417.39|419.79|417.39|419.79|417.39|0
1649362360000|2022-04-07 20:12:40|419.64|417.24|419.64|417.24|419.64|417.24|419.64|417.24|0
1649362370000|2022-04-07 20:12:50|419.79|417.39|419.79|417.39|419.79|417.39|419.79|417.39|0
1649362390000|2022-04-07 20:13:10|419.64|417.24|419.49|417.09|419.64|417.24|419.49|417.09|0
1649362400000|2022-04-07 20:13:20|419.34|416.94|419.34|416.94|419.34|416.94|419.34|416.94|0
1649362410000|2022-04-07 20:13:30|419.19|416.79|419.19|416.79|419.19|416.79|419.19|416.79|0
1649362420000|2022-04-07 20:13:40|419.04|416.64|419.04|416.64|419.04|416.64|419.04|416.64|0
1649362440000|2022-04-07 20:14:00|419.19|416.79|418.89|416.49|419.19|416.79|418.89|416.49|0
1649362450000|2022-04-07 20:14:10|419.04|416.64|419.04|416.64|419.04|416.64|419.04|416.64|0
1649362460000|2022-04-07 20:14:20|419.34|416.94|419.49|417.09|419.49|417.09|419.34|416.94|0
1649362470000|2022-04-07 20:14:30|419.64|417.24|419.64|417.24|419.64|417.24|419.49|417.09|0
1649362480000|2022-04-07 20:14:40|419.79|417.39|420.24|417.84|420.24|417.84|419.79|417.39|0
1649362490000|2022-04-07 20:14:50|420.09|417.69|420.24|417.84|420.24|417.84|420.09|417.69|0
1649362510000|2022-04-07 20:15:10|419.99|417.19|419.62|416.82|419.99|417.19|419.62|416.82|0
1649362520000|2022-04-07 20:15:20|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1649362530000|2022-04-07 20:15:30|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1649362570000|2022-04-07 20:16:10|419.84|417.04|419.84|417.04|419.84|417.04|419.84|417.04|0
1649362580000|2022-04-07 20:16:20|419.99|417.19|419.99|417.19|419.99|417.19|419.84|417.04|0
1649362590000|2022-04-07 20:16:30|420.14|417.34|420.14|417.34|420.14|417.34|420.14|417.34|0
1649362600000|2022-04-07 20:16:40|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1649362610000|2022-04-07 20:16:50|420.44|417.64|420.59|417.79|420.59|417.79|420.44|417.64|0
1649362620000|2022-04-07 20:17:00|420.74|417.94|420.74|417.94|420.89|418.09|420.74|417.94|0
1649362630000|2022-04-07 20:17:10|420.59|417.79|420.74|417.94|420.74|417.94|420.59|417.79|0
1649362640000|2022-04-07 20:17:20|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649362650000|2022-04-07 20:17:30|420.89|418.09|421.04|418.24|421.04|418.24|420.89|418.09|0
1649362700000|2022-04-07 20:18:20|421.19|418.39|421.19|418.39|421.19|418.39|421.19|418.39|0
1649362710000|2022-04-07 20:18:30|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649362720000|2022-04-07 20:18:40|421.19|418.39|421.04|418.24|421.19|418.39|421.04|418.24|0
1649362730000|2022-04-07 20:18:50|420.89|418.09|421.04|418.24|421.04|418.24|420.89|418.09|0
1649362740000|2022-04-07 20:19:00|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649362750000|2022-04-07 20:19:10|420.82|418.02|420.89|418.09|420.89|418.09|420.74|417.94|0
1649362770000|2022-04-07 20:19:30|421.04|418.24|421.19|418.39|421.19|418.39|421.04|418.24|0
1649362780000|2022-04-07 20:19:40|421.27|418.47|421.27|418.47|421.27|418.47|421.27|418.47|0
1649362790000|2022-04-07 20:19:50|421.19|418.39|421.04|418.24|421.27|418.47|421.04|418.24|0
1649362800000|2022-04-07 20:20:00|421.19|418.39|421.34|418.54|421.34|418.54|421.19|418.39|0
1649362810000|2022-04-07 20:20:10|421.19|418.39|421.34|418.54|421.34|418.54|421.19|418.39|0
1649362840000|2022-04-07 20:20:40|421.19|418.39|421.19|418.39|421.19|418.39|421.19|418.39|0
1649362880000|2022-04-07 20:21:20|421.34|418.54|421.34|418.54|421.34|418.54|421.34|418.54|0
1649362910000|2022-04-07 20:21:50|421.42|418.62|421.49|418.69|421.49|418.69|421.42|418.62|0
1649362930000|2022-04-07 20:22:10|421.64|418.84|421.79|418.99|421.79|418.99|421.64|418.84|0
1649362960000|2022-04-07 20:22:40|422.09|419.29|422.09|419.29|422.09|419.29|422.09|419.29|0
1649362970000|2022-04-07 20:22:50|422.02|419.22|421.94|419.14|422.02|419.22|421.94|419.14|0
1649362980000|2022-04-07 20:23:00|421.79|418.99|421.94|419.14|421.94|419.14|421.79|418.99|0
1649363000000|2022-04-07 20:23:20|422.09|419.29|422.09|419.29|422.09|419.29|422.09|419.29|0
1649363010000|2022-04-07 20:23:30|422.02|419.22|422.09|419.29|422.09|419.29|422.02|419.22|0
1649363030000|2022-04-07 20:23:50|422.39|419.59|422.24|419.44|422.39|419.59|422.24|419.44|0
1649363040000|2022-04-07 20:24:00|422.39|419.59|422.39|419.59|422.39|419.59|422.39|419.59|0
1649363050000|2022-04-07 20:24:10|422.24|419.44|422.24|419.44|422.32|419.52|422.24|419.44|0
1649363060000|2022-04-07 20:24:20|422.32|419.52|422.47|419.67|422.47|419.67|422.32|419.52|0
1649363070000|2022-04-07 20:24:30|422.54|419.74|422.69|419.89|422.69|419.89|422.54|419.74|0
1649363080000|2022-04-07 20:24:40|422.77|419.97|422.84|420.04|422.84|420.04|422.77|419.97|0
1649363090000|2022-04-07 20:24:50|422.99|420.19|422.84|420.04|422.99|420.19|422.84|420.04|0
1649363100000|2022-04-07 20:25:00|422.69|419.89|422.69|419.89|422.69|419.89|422.69|419.89|0
1649363110000|2022-04-07 20:25:10|422.84|420.04|422.84|420.04|422.84|420.04|422.77|419.97|0
1649363120000|2022-04-07 20:25:20|422.77|419.97|422.69|419.89|422.77|419.97|422.69|419.89|0
1649363140000|2022-04-07 20:25:40|422.54|419.74|422.69|419.89|422.69|419.89|422.54|419.74|0
1649363150000|2022-04-07 20:25:50|422.54|419.74|422.69|419.89|422.69|419.89|422.54|419.74|0
1649363160000|2022-04-07 20:26:00|422.54|419.74|422.54|419.74|422.54|419.74|422.54|419.74|0
1649363170000|2022-04-07 20:26:10|422.69|419.89|422.54|419.74|422.69|419.89|422.54|419.74|0
1649363180000|2022-04-07 20:26:20|422.62|419.82|422.54|419.74|422.62|419.82|422.54|419.74|0
1649363190000|2022-04-07 20:26:30|422.69|419.89|422.69|419.89|422.69|419.89|422.69|419.89|0
1649363200000|2022-04-07 20:26:40|422.61|419.81|422.61|419.81|422.61|419.81|422.61|419.81|0
1649363210000|2022-04-07 20:26:50|422.54|419.74|422.69|419.89|422.69|419.89|422.54|419.74|0
1649363220000|2022-04-07 20:27:00|422.84|420.04|422.77|419.97|422.84|420.04|422.69|419.89|0
1649363230000|2022-04-07 20:27:10|422.84|420.04|422.76|419.96|422.84|420.04|422.76|419.96|0
1649363240000|2022-04-07 20:27:20|422.84|420.04|422.84|420.04|422.84|420.04|422.84|420.04|0
1649363250000|2022-04-07 20:27:30|422.99|420.19|422.99|420.19|422.99|420.19|422.99|420.19|0
1649363260000|2022-04-07 20:27:40|422.92|420.12|423.29|420.49|423.29|420.49|422.92|420.12|0
1649363270000|2022-04-07 20:27:50|423.44|420.64|423.74|420.94|423.74|420.94|423.44|420.64|0
1649363280000|2022-04-07 20:28:00|423.59|420.79|423.44|420.64|423.59|420.79|423.44|420.64|0
1649363290000|2022-04-07 20:28:10|423.59|420.79|423.29|420.49|423.59|420.79|423.29|420.49|0
1649363300000|2022-04-07 20:28:20|423.44|420.64|423.37|420.57|423.44|420.64|423.37|420.57|0
1649363310000|2022-04-07 20:28:30|423.44|420.64|423.44|420.64|423.44|420.64|423.44|420.64|0
1649363320000|2022-04-07 20:28:40|423.29|420.49|423.44|420.64|423.44|420.64|423.29|420.49|0
1649363330000|2022-04-07 20:28:50|423.52|420.72|423.44|420.64|423.52|420.72|423.44|420.64|0
1649363340000|2022-04-07 20:29:00|423.52|420.72|423.44|420.64|423.52|420.72|423.44|420.64|0
1649363350000|2022-04-07 20:29:10|423.52|420.72|423.44|420.64|423.52|420.72|423.44|420.64|0
1649363370000|2022-04-07 20:29:30|423.29|420.49|423.14|420.34|423.29|420.49|423.14|420.34|0
1649363380000|2022-04-07 20:29:40|423.22|420.42|423.14|420.34|423.22|420.42|423.14|420.34|0
1649363390000|2022-04-07 20:29:50|422.99|420.19|422.99|420.19|422.99|420.19|422.99|420.19|0
1649363400000|2022-04-07 20:30:00|423.14|420.34|422.99|420.19|423.14|420.34|422.84|420.04|0
1649363410000|2022-04-07 20:30:10|422.84|420.04|422.99|420.19|422.99|420.19|422.84|420.04|0
1649363420000|2022-04-07 20:30:20|422.84|420.04|422.84|420.04|422.84|420.04|422.84|420.04|0
1649363430000|2022-04-07 20:30:30|422.91|420.11|422.84|420.04|422.91|420.11|422.84|420.04|0
1649363440000|2022-04-07 20:30:40|422.91|420.11|423.06|420.26|423.06|420.26|422.84|420.04|0
1649363450000|2022-04-07 20:30:50|423.37|420.57|423.44|420.64|423.44|420.64|423.29|420.49|0
1649363460000|2022-04-07 20:31:00|423.29|420.49|423.29|420.49|423.29|420.49|423.29|420.49|0
1649363480000|2022-04-07 20:31:20|423.14|420.34|422.99|420.19|423.14|420.34|422.99|420.19|0
1649363520000|2022-04-07 20:32:00|423.14|420.34|423.14|420.34|423.14|420.34|423.14|420.34|0
1649363540000|2022-04-07 20:32:20|422.99|420.19|422.99|420.19|422.99|420.19|422.84|420.04|0
1649363550000|2022-04-07 20:32:30|422.84|420.04|422.99|420.19|422.99|420.19|422.84|420.04|0
1649363560000|2022-04-07 20:32:40|423.14|420.34|422.99|420.19|423.14|420.34|422.99|420.19|0
1649363570000|2022-04-07 20:32:50|422.91|420.11|422.99|420.19|423.14|420.34|422.91|420.11|0
1649363580000|2022-04-07 20:33:00|422.83|420.03|422.76|419.96|422.83|420.03|422.76|419.96|0
1649363590000|2022-04-07 20:33:10|422.83|420.03|422.68|419.88|422.83|420.03|422.68|419.88|0
1649363620000|2022-04-07 20:33:40|422.83|420.03|422.76|419.96|422.83|420.03|422.76|419.96|0
1649363630000|2022-04-07 20:33:50|422.83|420.03|422.61|419.81|422.83|420.03|422.61|419.81|0
1649363640000|2022-04-07 20:34:00|422.68|419.88|422.68|419.88|422.76|419.96|422.68|419.88|0
1649363660000|2022-04-07 20:34:20|422.53|419.73|422.53|419.73|422.53|419.73|422.53|419.73|0
1649363670000|2022-04-07 20:34:30|422.68|419.88|422.68|419.88|422.68|419.88|422.68|419.88|0
1649363680000|2022-04-07 20:34:40|422.53|419.73|422.53|419.73|422.53|419.73|422.38|419.58|0
1649363690000|2022-04-07 20:34:50|422.46|419.66|422.46|419.66|422.46|419.66|422.46|419.66|0
1649363700000|2022-04-07 20:35:00|422.53|419.73|422.38|419.58|422.53|419.73|422.38|419.58|0
1649363710000|2022-04-07 20:35:10|422.53|419.73|422.53|419.73|422.53|419.73|422.46|419.66|0
1649363720000|2022-04-07 20:35:20|422.46|419.66|422.38|419.58|422.46|419.66|422.38|419.58|0
1649363730000|2022-04-07 20:35:30|422.46|419.66|422.38|419.58|422.46|419.66|422.38|419.58|0
1649363740000|2022-04-07 20:35:40|422.46|419.66|422.46|419.66|422.46|419.66|422.38|419.58|0
1649363750000|2022-04-07 20:35:50|422.38|419.58|422.38|419.58|422.38|419.58|422.38|419.58|0
1649363760000|2022-04-07 20:36:00|422.46|419.66|422.53|419.73|422.53|419.73|422.46|419.66|0
1649363800000|2022-04-07 20:36:40|422.61|419.81|422.61|419.81|422.61|419.81|422.61|419.81|0
1649363810000|2022-04-07 20:36:50|422.68|419.88|422.68|419.88|422.68|419.88|422.68|419.88|0
1649363840000|2022-04-07 20:37:20|422.53|419.73|422.46|419.66|422.53|419.73|422.46|419.66|0
1649363850000|2022-04-07 20:37:30|422.53|419.73|422.38|419.58|422.53|419.73|422.38|419.58|0
1649363860000|2022-04-07 20:37:40|422.53|419.73|422.53|419.73|422.53|419.73|422.53|419.73|0
1649363900000|2022-04-07 20:38:20|422.46|419.66|422.46|419.66|422.46|419.66|422.46|419.66|0
1649363910000|2022-04-07 20:38:30|422.38|419.58|422.31|419.51|422.38|419.58|422.23|419.43|0
1649363920000|2022-04-07 20:38:40|422.38|419.58|422.23|419.43|422.38|419.58|422.23|419.43|0
1649363940000|2022-04-07 20:39:00|422.31|419.51|422.23|419.43|422.31|419.51|422.23|419.43|0
1649363960000|2022-04-07 20:39:20|422.08|419.28|421.93|419.13|422.08|419.28|421.93|419.13|0
1649363980000|2022-04-07 20:39:40|421.78|418.98|421.78|418.98|421.78|418.98|421.78|418.98|0
1649364000000|2022-04-07 20:40:00|421.71|418.91|421.78|418.98|421.78|418.98|421.71|418.91|0
1649364050000|2022-04-07 20:40:50|421.63|418.83|421.78|418.98|421.78|418.98|421.63|418.83|0
1649364070000|2022-04-07 20:41:10|421.93|419.13|421.93|419.13|421.93|419.13|421.93|419.13|0
1649364100000|2022-04-07 20:41:40|422.08|419.28|422.08|419.28|422.08|419.28|422.08|419.28|0
1649364130000|2022-04-07 20:42:10|422.16|419.36|422.16|419.36|422.16|419.36|422.16|419.36|0
1649364140000|2022-04-07 20:42:20|422.08|419.28|422.08|419.28|422.08|419.28|422.08|419.28|0
1649364190000|2022-04-07 20:43:10|422.23|419.43|422.23|419.43|422.23|419.43|422.23|419.43|0
1649364200000|2022-04-07 20:43:20|422.08|419.28|422.16|419.36|422.16|419.36|422.08|419.28|0
1649364210000|2022-04-07 20:43:30|422.08|419.28|422.08|419.28|422.16|419.36|422.08|419.28|0
1649364230000|2022-04-07 20:43:50|422.16|419.36|422.23|419.43|422.23|419.43|422.16|419.36|0
1649364260000|2022-04-07 20:44:20|422.38|419.58|422.38|419.58|422.38|419.58|422.38|419.58|0
1649364270000|2022-04-07 20:44:30|422.23|419.43|422.23|419.43|422.23|419.43|422.23|419.43|0
1649364300000|2022-04-07 20:45:00|421.93|419.13|421.93|419.13|422.08|419.28|421.93|419.13|0
1649364310000|2022-04-07 20:45:10|422.01|419.21|421.93|419.13|422.01|419.21|421.93|419.13|0
1649364320000|2022-04-07 20:45:20|422.08|419.28|422.08|419.28|422.08|419.28|422.08|419.28|0
1649364370000|2022-04-07 20:46:10|422.38|419.58|422.23|419.43|422.38|419.58|422.23|419.43|0
1649364400000|2022-04-07 20:46:40|422.38|419.58|422.38|419.58|422.38|419.58|422.38|419.58|0
1649364410000|2022-04-07 20:46:50|422.23|419.43|422.23|419.43|422.23|419.43|422.23|419.43|0
1649364420000|2022-04-07 20:47:00|422.38|419.58|422.38|419.58|422.38|419.58|422.38|419.58|0
1649364430000|2022-04-07 20:47:10|422.46|419.66|422.38|419.58|422.46|419.66|422.38|419.58|0
1649364530000|2022-04-07 20:48:50|422.08|419.28|422.08|419.28|422.08|419.28|422.08|419.28|0
1649364540000|2022-04-07 20:49:00|421.93|419.13|422.08|419.28|422.08|419.28|421.93|419.13|0
1649364550000|2022-04-07 20:49:10|421.93|419.13|421.78|418.98|421.93|419.13|421.78|418.98|0
1649364570000|2022-04-07 20:49:30|421.63|418.83|421.63|418.83|421.63|418.83|421.63|418.83|0
1649364580000|2022-04-07 20:49:40|421.78|418.98|421.63|418.83|421.78|418.98|421.63|418.83|0
1649364600000|2022-04-07 20:50:00|421.48|418.68|421.48|418.68|421.48|418.68|421.48|418.68|0
1649364620000|2022-04-07 20:50:20|421.33|418.53|421.48|418.68|421.48|418.68|421.33|418.53|0
1649364640000|2022-04-07 20:50:40|421.33|418.53|421.18|418.38|421.33|418.53|421.18|418.38|0
1649364650000|2022-04-07 20:50:50|421.03|418.23|421.03|418.23|421.18|418.38|421.03|418.23|0
1649364660000|2022-04-07 20:51:00|421.18|418.38|421.33|418.53|421.33|418.53|421.18|418.38|0
1649364670000|2022-04-07 20:51:10|421.18|418.38|421.18|418.38|421.18|418.38|421.18|418.38|0
1649364690000|2022-04-07 20:51:30|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1649364710000|2022-04-07 20:51:50|421.18|418.38|421.18|418.38|421.18|418.38|421.18|418.38|0
1649364730000|2022-04-07 20:52:10|421.1|418.3|420.88|418.08|421.1|418.3|420.88|418.08|0
1649364740000|2022-04-07 20:52:20|421.03|418.23|421.18|418.38|421.18|418.38|421.03|418.23|0
1649364790000|2022-04-07 20:53:10|421.03|418.23|421.03|418.23|421.03|418.23|421.03|418.23|0
1649364800000|2022-04-07 20:53:20|420.95|418.15|420.88|418.08|420.95|418.15|420.88|418.08|0
1649364820000|2022-04-07 20:53:40|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1649364830000|2022-04-07 20:53:50|420.58|417.78|420.43|417.63|420.58|417.78|420.43|417.63|0
1649364890000|2022-04-07 20:54:50|420.58|417.78|420.58|417.78|420.58|417.78|420.58|417.78|0
1649364900000|2022-04-07 20:55:00|420.73|417.93|420.88|418.08|420.88|418.08|420.73|417.93|0
1649364920000|2022-04-07 20:55:20|421.03|418.23|421.03|418.23|421.03|418.23|421.03|418.23|0
1649364940000|2022-04-07 20:55:40|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1649364950000|2022-04-07 20:55:50|420.73|417.93|420.58|417.78|420.73|417.93|420.58|417.78|0
1649364960000|2022-04-07 20:56:00|420.65|417.85|420.95|418.15|420.95|418.15|420.65|417.85|0
1649364970000|2022-04-07 20:56:10|421.02|418.22|421.02|418.22|421.02|418.22|421.02|418.22|0
1649364980000|2022-04-07 20:56:20|420.95|418.15|420.87|418.07|420.95|418.15|420.87|418.07|0
1649365000000|2022-04-07 20:56:40|421.02|418.22|421.02|418.22|421.02|418.22|421.02|418.22|0
1649365010000|2022-04-07 20:56:50|420.87|418.07|420.87|418.07|420.87|418.07|420.87|418.07|0
1649365020000|2022-04-07 20:57:00|421.02|418.22|421.02|418.22|421.02|418.22|421.02|418.22|0
1649365030000|2022-04-07 20:57:10|420.87|418.07|420.87|418.07|420.87|418.07|420.87|418.07|0
1649365040000|2022-04-07 20:57:20|421.02|418.22|421.02|418.22|421.02|418.22|421.02|418.22|0
1649365050000|2022-04-07 20:57:30|421.17|418.37|421.17|418.37|421.17|418.37|421.17|418.37|0
1649365060000|2022-04-07 20:57:40|421.32|418.52|421.32|418.52|421.32|418.52|421.32|418.52|0
1649365140000|2022-04-07 20:59:00|421.47|418.67|421.47|418.67|421.47|418.67|421.47|418.67|0
1649365150000|2022-04-07 20:59:10|421.62|418.82|421.62|418.82|421.62|418.82|421.62|418.82|0
1649365180000|2022-04-07 20:59:40|421.77|418.97|421.77|418.97|421.77|418.97|421.77|418.97|0
1649365190000|2022-04-07 20:59:50|421.7|418.9|421.7|418.9|421.85|419.05|421.7|418.9|0
1649365200000|2022-04-07 21:00:00|421.39|418.59|421.63|418.83|421.63|418.83|421.39|418.59|0
1649365210000|2022-04-07 21:00:10|421.47|418.67|421.43|418.63|421.47|418.67|421.43|418.63|0
1649365310000|2022-04-07 21:01:50|421.45|418.65|421.45|418.65|421.45|418.65|421.43|418.63|0
1649365340000|2022-04-07 21:02:20|421.59|418.79|421.59|418.79|421.59|418.79|421.59|418.79|0
1649365350000|2022-04-07 21:02:30|421.56|418.76|421.56|418.76|421.56|418.76|421.56|418.76|0
1649365360000|2022-04-07 21:02:40|421.47|418.67|421.47|418.67|421.47|418.67|421.47|418.67|0
1649365380000|2022-04-07 21:03:00|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1649365390000|2022-04-07 21:03:10|421.56|418.76|421.56|418.76|421.56|418.76|421.56|418.76|0
1649365400000|2022-04-07 21:03:20|421.5|418.7|421.52|418.72|421.52|418.72|421.5|418.7|0
1649365420000|2022-04-07 21:03:40|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1649365440000|2022-04-07 21:04:00|421.36|418.56|421.36|418.56|421.36|418.56|421.36|418.56|0
1649365450000|2022-04-07 21:04:10|421.23|418.43|421.35|418.55|421.35|418.55|421.23|418.43|0
1649365480000|2022-04-07 21:04:40|421.41|418.61|421.41|418.61|421.41|418.61|421.41|418.61|0
1649365520000|2022-04-07 21:05:20|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1649365560000|2022-04-07 21:06:00|421.32|418.52|421.32|418.52|421.32|418.52|421.32|418.52|0
1649365620000|2022-04-07 21:07:00|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1649365630000|2022-04-07 21:07:10|421.23|418.43|421.23|418.43|421.23|418.43|421.23|418.43|0
1649365690000|2022-04-07 21:08:10|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1649365700000|2022-04-07 21:08:20|421.6|418.8|421.6|418.8|421.6|418.8|421.6|418.8|0
1649365710000|2022-04-07 21:08:30|421.63|418.83|421.63|418.83|421.63|418.83|421.63|418.83|0
1649365720000|2022-04-07 21:08:40|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1649365760000|2022-04-07 21:09:20|421.63|418.83|421.65|418.85|421.65|418.85|421.63|418.83|0
1649365800000|2022-04-07 21:10:00|421.67|418.87|421.67|418.87|421.67|418.87|421.67|418.87|0
1649365840000|2022-04-07 21:10:40|421.69|418.89|421.69|418.89|421.69|418.89|421.69|418.89|0
1649365880000|2022-04-07 21:11:20|421.72|418.92|421.72|418.92|421.72|418.92|421.72|418.92|0
1649365920000|2022-04-07 21:12:00|421.78|418.98|421.82|419.02|421.82|419.02|421.78|418.98|0
1649365930000|2022-04-07 21:12:10|421.71|418.91|421.71|418.91|421.71|418.91|421.71|418.91|0
1649365940000|2022-04-07 21:12:20|421.87|419.07|421.71|418.91|421.87|419.07|421.71|418.91|0
1649365950000|2022-04-07 21:12:30|421.69|418.89|421.71|418.91|421.71|418.91|421.69|418.89|0
1649365960000|2022-04-07 21:12:40|421.82|419.02|421.82|419.02|421.82|419.02|421.82|419.02|0
1649365970000|2022-04-07 21:12:50|421.86|419.06|421.86|419.06|421.86|419.06|421.86|419.06|0
1649365980000|2022-04-07 21:13:00|421.89|419.09|421.91|419.11|421.91|419.11|421.89|419.09|0
1649365990000|2022-04-07 21:13:10|421.93|419.13|421.93|419.13|421.93|419.13|421.93|419.13|0
1649366030000|2022-04-07 21:13:50|421.85|419.05|421.85|419.05|421.85|419.05|421.85|419.05|0
1649366040000|2022-04-07 21:14:00|421.93|419.13|421.93|419.13|421.93|419.13|421.93|419.13|0
1649366070000|2022-04-07 21:14:30|421.99|419.19|421.75|418.95|421.99|419.19|421.73|418.93|0
1649366090000|2022-04-07 21:14:50|421.77|418.97|421.77|418.97|421.77|418.97|421.77|418.97|0
1649366110000|2022-04-07 21:15:10|421.8|419|421.8|419|421.8|419|421.8|419|0
1649366130000|2022-04-07 21:15:30|421.82|419.02|421.82|419.02|421.82|419.02|421.82|419.02|0
1649366140000|2022-04-07 21:15:40|421.84|419.04|421.84|419.04|421.84|419.04|421.84|419.04|0
1649366160000|2022-04-07 21:16:00|421.86|419.06|421.86|419.06|421.86|419.06|421.86|419.06|0
1649366170000|2022-04-07 21:16:10|421.8|419|421.8|419|421.8|419|421.8|419|0
1649366180000|2022-04-07 21:16:20|421.95|419.15|421.92|419.12|421.95|419.15|421.92|419.12|0
1649366190000|2022-04-07 21:16:30|422.23|419.43|421.84|419.04|422.23|419.43|421.84|419.04|0
1649366200000|2022-04-07 21:16:40|421.91|419.11|421.91|419.11|421.91|419.11|421.91|419.11|0
1649366210000|2022-04-07 21:16:50|421.84|419.04|421.97|419.17|421.97|419.17|421.84|419.04|0
1649366220000|2022-04-07 21:17:00|422.12|419.32|422.12|419.32|422.12|419.32|422.12|419.32|0
1649366240000|2022-04-07 21:17:20|421.91|419.11|421.84|419.04|421.91|419.11|421.84|419.04|0
1649366260000|2022-04-07 21:17:40|421.99|419.19|421.97|419.17|421.99|419.19|421.97|419.17|0
1649366270000|2022-04-07 21:17:50|422.19|419.39|421.97|419.17|422.19|419.39|421.97|419.17|0
1649366280000|2022-04-07 21:18:00|421.84|419.04|421.8|419|421.84|419.04|421.8|419|0
1649366300000|2022-04-07 21:18:20|421.95|419.15|421.95|419.15|421.95|419.15|421.95|419.15|0
1649366310000|2022-04-07 21:18:30|421.97|419.17|421.97|419.17|421.97|419.17|421.97|419.17|0
1649366320000|2022-04-07 21:18:40|421.92|419.12|421.92|419.12|421.92|419.12|421.92|419.12|0
1649366360000|2022-04-07 21:19:20|422.16|419.36|422.16|419.36|422.16|419.36|422.16|419.36|0
1649366420000|2022-04-07 21:20:20|422.1|419.3|422.1|419.3|422.1|419.3|422.1|419.3|0
1649366430000|2022-04-07 21:20:30|422.16|419.36|422.16|419.36|422.16|419.36|422.16|419.36|0
1649366640000|2022-04-07 21:24:00|422.14|419.34|422.14|419.34|422.14|419.34|422.14|419.34|0
1649366650000|2022-04-07 21:24:10|422.07|419.27|422.07|419.27|422.07|419.27|422.07|419.27|0
1649366660000|2022-04-07 21:24:20|422.05|419.25|421.85|419.05|422.05|419.25|421.85|419.05|0
1649366670000|2022-04-07 21:24:30|422.05|419.25|422.05|419.25|422.05|419.25|422.05|419.25|0
1649366690000|2022-04-07 21:24:50|422.09|419.29|422.09|419.29|422.09|419.29|422.09|419.29|0
1649366700000|2022-04-07 21:25:00|422.16|419.36|422.14|419.34|422.16|419.36|422.14|419.34|0
1649366740000|2022-04-07 21:25:40|422.16|419.36|422.16|419.36|422.16|419.36|422.16|419.36|0
1649366810000|2022-04-07 21:26:50|422.14|419.34|422.14|419.34|422.14|419.34|422.14|419.34|0
1649366830000|2022-04-07 21:27:10|422|419.2|422|419.2|422|419.2|422|419.2|0
1649366850000|2022-04-07 21:27:30|421.81|419.01|421.81|419.01|421.81|419.01|421.81|419.01|0
1649366860000|2022-04-07 21:27:40|421.84|419.04|421.66|418.86|421.84|419.04|421.66|418.86|0
1649366880000|2022-04-07 21:28:00|421.9|419.1|422.05|419.25|422.05|419.25|421.85|419.05|0
1649366890000|2022-04-07 21:28:10|422|419.2|422|419.2|422|419.2|422|419.2|0
1649366900000|2022-04-07 21:28:20|421.44|418.64|421.79|418.99|421.79|418.99|421.44|418.64|0
1649366910000|2022-04-07 21:28:30|421.9|419.1|421.9|419.1|421.9|419.1|421.9|419.1|0
1649367190000|2022-04-07 21:33:10|421.7|418.9|421.7|418.9|421.7|418.9|421.7|418.9|0
1649367240000|2022-04-07 21:34:00|421.66|418.86|421.66|418.86|421.66|418.86|421.66|418.86|0
1649367360000|2022-04-07 21:36:00|421.54|418.74|421.54|418.74|421.54|418.74|421.54|418.74|0
1649367400000|2022-04-07 21:36:40|421.66|418.86|421.74|418.94|421.74|418.94|421.66|418.86|0
1649367410000|2022-04-07 21:36:50|421.72|418.92|421.72|418.92|421.72|418.92|421.72|418.92|0
1649367480000|2022-04-07 21:38:00|421.74|418.94|421.74|418.94|421.74|418.94|421.74|418.94|0
1649367530000|2022-04-07 21:38:50|421.72|418.92|421.72|418.92|421.72|418.92|421.72|418.92|0
1649367570000|2022-04-07 21:39:30|421.63|418.83|421.63|418.83|421.63|418.83|421.63|418.83|0
1649367580000|2022-04-07 21:39:40|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1649367590000|2022-04-07 21:39:50|421.63|418.83|421.61|418.81|421.63|418.83|421.61|418.81|0
1649367600000|2022-04-07 21:40:00|421.59|418.79|421.59|418.79|421.59|418.79|421.59|418.79|0
1649367620000|2022-04-07 21:40:20|421.57|418.77|421.57|418.77|421.57|418.77|421.57|418.77|0
1649367640000|2022-04-07 21:40:40|421.54|418.74|421.54|418.74|421.54|418.74|421.54|418.74|0
1649367650000|2022-04-07 21:40:50|421.52|418.72|421.52|418.72|421.52|418.72|421.52|418.72|0
1649367670000|2022-04-07 21:41:10|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1649367690000|2022-04-07 21:41:30|421.48|418.68|421.63|418.83|421.63|418.83|421.48|418.68|0
1649367720000|2022-04-07 21:42:00|421.61|418.81|421.43|418.63|421.61|418.81|421.43|418.63|0
1649367740000|2022-04-07 21:42:20|421.61|418.81|421.63|418.83|421.7|418.9|421.61|418.81|0
1649367800000|2022-04-07 21:43:20|421.59|418.79|421.59|418.79|421.59|418.79|421.59|418.79|0
1649367820000|2022-04-07 21:43:40|421.63|418.83|421.63|418.83|421.63|418.83|421.63|418.83|0
1649367830000|2022-04-07 21:43:50|421.54|418.74|421.43|418.63|421.54|418.74|421.43|418.63|0
1649367850000|2022-04-07 21:44:10|421.54|418.74|421.54|418.74|421.54|418.74|421.54|418.74|0
1649367860000|2022-04-07 21:44:20|421.52|418.72|421.52|418.72|421.52|418.72|421.52|418.72|0
1649367870000|2022-04-07 21:44:30|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1649367900000|2022-04-07 21:45:00|421.52|418.72|421.52|418.72|421.52|418.72|421.52|418.72|0
1649367910000|2022-04-07 21:45:10|421.43|418.63|421.52|418.72|421.52|418.72|421.43|418.63|0
1649367940000|2022-04-07 21:45:40|421.32|418.52|421.32|418.52|421.32|418.52|421.32|418.52|0
1649367960000|2022-04-07 21:46:00|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1649367980000|2022-04-07 21:46:20|421.39|418.59|421.39|418.59|421.39|418.59|421.39|418.59|0
1649368000000|2022-04-07 21:46:40|421.32|418.52|421.32|418.52|421.32|418.52|421.32|418.52|0
1649368020000|2022-04-07 21:47:00|421.39|418.59|421.39|418.59|421.39|418.59|421.39|418.59|0
1649368040000|2022-04-07 21:47:20|421.28|418.48|421.28|418.48|421.28|418.48|421.28|418.48|0
1649368060000|2022-04-07 21:47:40|421.37|418.57|421.47|418.67|421.47|418.67|421.37|418.57|0
1649368080000|2022-04-07 21:48:00|421.39|418.59|421.39|418.59|421.39|418.59|421.39|418.59|0
1649368320000|2022-04-07 21:52:00|421.45|418.65|421.45|418.65|421.45|418.65|421.45|418.65|0
1649368400000|2022-04-07 21:53:20|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1649368410000|2022-04-07 21:53:30|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1649368440000|2022-04-07 21:54:00|421.45|418.65|421.45|418.65|421.45|418.65|421.45|418.65|0
1649368480000|2022-04-07 21:54:40|421.43|418.63|421.45|418.65|421.45|418.65|421.43|418.63|0
1649368500000|2022-04-07 21:55:00|421.47|418.67|421.47|418.67|421.47|418.67|421.47|418.67|0
1649368510000|2022-04-07 21:55:10|421.49|418.69|421.49|418.69|421.49|418.69|421.49|418.69|0
1649368670000|2022-04-07 21:57:50|421.58|418.78|421.58|418.78|421.58|418.78|421.58|418.78|0
1649368700000|2022-04-07 21:58:20|421.49|418.69|421.58|418.78|421.58|418.78|421.49|418.69|0
1649368710000|2022-04-07 21:58:30|421.6|418.8|421.63|418.83|421.63|418.83|421.6|418.8|0
1649368720000|2022-04-07 21:58:40|421.72|418.92|421.58|418.78|421.72|418.92|421.58|418.78|0
1649368750000|2022-04-07 21:59:10|421.63|418.83|421.63|418.83|421.63|418.83|421.63|418.83|0
1649368760000|2022-04-07 21:59:20|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1649368770000|2022-04-07 21:59:30|421.63|418.83|421.58|418.78|421.63|418.83|421.58|418.78|0
1649368780000|2022-04-07 21:59:40|421.54|418.74|421.25|418.45|421.54|418.74|421.25|418.45|0
1649368790000|2022-04-07 21:59:50|421.43|418.63|421.73|418.93|421.73|418.93|421.43|418.63|0
1649368800000|2022-04-07 22:00:00|421.53|418.73|421.68|418.88|421.83|419.03|421.53|418.73|0
1649368810000|2022-04-07 22:00:10|421.6|418.8|421.75|418.95|421.75|418.95|421.6|418.8|0
1649368820000|2022-04-07 22:00:20|421.6|418.8|421.6|418.8|421.75|418.95|421.6|418.8|0
1649368830000|2022-04-07 22:00:30|421.45|418.65|421|418.2|421.45|418.65|421|418.2|0
1649368840000|2022-04-07 22:00:40|421.15|418.35|421.23|418.43|421.23|418.43|421|418.2|0
1649368850000|2022-04-07 22:00:50|421.15|418.35|421|418.2|421.15|418.35|421|418.2|0
1649368860000|2022-04-07 22:01:00|421.15|418.35|421.08|418.28|421.23|418.43|421.08|418.28|0
1649368870000|2022-04-07 22:01:10|421|418.2|420.85|418.05|421|418.2|420.85|418.05|0
1649368880000|2022-04-07 22:01:20|420.7|417.9|420.78|417.98|420.78|417.98|420.7|417.9|0
1649368890000|2022-04-07 22:01:30|420.85|418.05|420.85|418.05|420.85|418.05|420.78|417.98|0
1649368900000|2022-04-07 22:01:40|420.93|418.13|421|418.2|421|418.2|420.93|418.13|0
1649368910000|2022-04-07 22:01:50|420.93|418.13|420.93|418.13|420.93|418.13|420.93|418.13|0
1649368920000|2022-04-07 22:02:00|420.85|418.05|420.7|417.9|420.85|418.05|420.7|417.9|0
1649368960000|2022-04-07 22:02:40|420.55|417.75|420.55|417.75|420.55|417.75|420.55|417.75|0
1649368970000|2022-04-07 22:02:50|420.7|417.9|420.7|417.9|420.7|417.9|420.7|417.9|0
1649368980000|2022-04-07 22:03:00|420.78|417.98|420.78|417.98|420.78|417.98|420.7|417.9|0
1649368990000|2022-04-07 22:03:10|420.85|418.05|420.78|417.98|420.85|418.05|420.78|417.98|0
1649369000000|2022-04-07 22:03:20|420.85|418.05|420.85|418.05|420.85|418.05|420.85|418.05|0
1649369010000|2022-04-07 22:03:30|420.63|417.83|420.55|417.75|420.63|417.83|420.55|417.75|0
1649369040000|2022-04-07 22:04:00|420.48|417.68|420.4|417.6|420.48|417.68|420.4|417.6|0
1649369050000|2022-04-07 22:04:10|420.48|417.68|420.48|417.68|420.48|417.68|420.48|417.68|0
1649369060000|2022-04-07 22:04:20|420.4|417.6|420.4|417.6|420.4|417.6|420.4|417.6|0
1649369100000|2022-04-07 22:05:00|420.55|417.75|420.48|417.68|420.55|417.75|420.48|417.68|0
1649369110000|2022-04-07 22:05:10|420.55|417.75|420.55|417.75|420.55|417.75|420.48|417.68|0
1649369120000|2022-04-07 22:05:20|420.63|417.83|420.63|417.83|420.63|417.83|420.63|417.83|0
1649369130000|2022-04-07 22:05:30|420.7|417.9|420.7|417.9|420.7|417.9|420.7|417.9|0
1649369150000|2022-04-07 22:05:50|420.85|418.05|421|418.2|421|418.2|420.85|418.05|0
1649369180000|2022-04-07 22:06:20|421.15|418.35|421.15|418.35|421.15|418.35|421.15|418.35|0
1649369190000|2022-04-07 22:06:30|421.08|418.28|421.08|418.28|421.08|418.28|421.08|418.28|0
1649369210000|2022-04-07 22:06:50|421|418.2|421|418.2|421|418.2|421|418.2|0
1649369220000|2022-04-07 22:07:00|420.85|418.05|420.7|417.9|420.85|418.05|420.7|417.9|0
1649369230000|2022-04-07 22:07:10|420.78|417.98|420.78|417.98|420.78|417.98|420.78|417.98|0
1649369240000|2022-04-07 22:07:20|420.7|417.9|420.7|417.9|420.7|417.9|420.7|417.9|0
1649369250000|2022-04-07 22:07:30|420.78|417.98|420.78|417.98|420.78|417.98|420.78|417.98|0
1649369280000|2022-04-07 22:08:00|420.85|418.05|420.85|418.05|420.85|418.05|420.85|418.05|0
1649369310000|2022-04-07 22:08:30|420.93|418.13|420.93|418.13|420.93|418.13|420.93|418.13|0
1649369320000|2022-04-07 22:08:40|420.85|418.05|420.85|418.05|420.93|418.13|420.85|418.05|0
1649369330000|2022-04-07 22:08:50|420.7|417.9|420.7|417.9|420.7|417.9|420.7|417.9|0
1649369390000|2022-04-07 22:09:50|420.78|417.98|420.7|417.9|420.78|417.98|420.7|417.9|0
1649369400000|2022-04-07 22:10:00|420.55|417.75|420.63|417.83|420.63|417.83|420.55|417.75|0
1649369410000|2022-04-07 22:10:10|420.78|417.98|420.63|417.83|420.78|417.98|420.63|417.83|0
1649369420000|2022-04-07 22:10:20|420.55|417.75|420.55|417.75|420.55|417.75|420.55|417.75|0
1649369430000|2022-04-07 22:10:30|420.63|417.83|420.7|417.9|420.7|417.9|420.63|417.83|0
1649369450000|2022-04-07 22:10:50|420.78|417.98|420.85|418.05|420.85|418.05|420.78|417.98|0
1649369460000|2022-04-07 22:11:00|420.78|417.98|420.7|417.9|420.78|417.98|420.7|417.9|0
1649369470000|2022-04-07 22:11:10|420.85|418.05|420.55|417.75|420.85|418.05|420.55|417.75|0
1649369480000|2022-04-07 22:11:20|420.4|417.6|419.95|417.15|420.4|417.6|419.95|417.15|0
1649369490000|2022-04-07 22:11:30|420.1|417.3|420.1|417.3|420.1|417.3|420.1|417.3|0
1649369500000|2022-04-07 22:11:40|419.95|417.15|420.03|417.23|420.03|417.23|419.95|417.15|0
1649369510000|2022-04-07 22:11:50|419.95|417.15|419.8|417|419.95|417.15|419.8|417|0
1649369550000|2022-04-07 22:12:30|419.95|417.15|419.95|417.15|419.95|417.15|419.95|417.15|0
1649369600000|2022-04-07 22:13:20|420.1|417.3|420.1|417.3|420.1|417.3|420.1|417.3|0
1649369610000|2022-04-07 22:13:30|420.03|417.23|420.03|417.23|420.03|417.23|419.95|417.15|0
1649369620000|2022-04-07 22:13:40|419.95|417.15|419.95|417.15|420.03|417.23|419.95|417.15|0
1649369630000|2022-04-07 22:13:50|420.03|417.23|419.95|417.15|420.03|417.23|419.95|417.15|0
1649369640000|2022-04-07 22:14:00|419.88|417.08|419.8|417|419.88|417.08|419.8|417|0
1649369650000|2022-04-07 22:14:10|419.65|416.85|419.65|416.85|419.65|416.85|419.65|416.85|0
1649369680000|2022-04-07 22:14:40|419.8|417|419.95|417.15|419.95|417.15|419.8|417|0
1649369690000|2022-04-07 22:14:50|419.88|417.08|419.95|417.15|419.95|417.15|419.88|417.08|0
1649369700000|2022-04-07 22:15:00|419.88|417.08|419.95|417.15|419.95|417.15|419.88|417.08|0
1649369720000|2022-04-07 22:15:20|420.1|417.3|420.02|417.22|420.1|417.3|420.02|417.22|0
1649369730000|2022-04-07 22:15:30|420.1|417.3|420.1|417.3|420.1|417.3|420.1|417.3|0
1649369740000|2022-04-07 22:15:40|420.02|417.22|420.17|417.37|420.17|417.37|420.02|417.22|0
1649369750000|2022-04-07 22:15:50|420.1|417.3|420.1|417.3|420.1|417.3|420.1|417.3|0
1649369760000|2022-04-07 22:16:00|419.95|417.15|419.95|417.15|419.95|417.15|419.95|417.15|0
1649369770000|2022-04-07 22:16:10|420.02|417.22|420.02|417.22|420.02|417.22|420.02|417.22|0
1649369780000|2022-04-07 22:16:20|420.1|417.3|420.1|417.3|420.17|417.37|420.1|417.3|0
1649369790000|2022-04-07 22:16:30|420.17|417.37|420.17|417.37|420.17|417.37|420.17|417.37|0
1649369810000|2022-04-07 22:16:50|419.95|417.15|419.95|417.15|419.95|417.15|419.95|417.15|0
1649369820000|2022-04-07 22:17:00|419.87|417.07|419.8|417|419.87|417.07|419.8|417|0
1649369830000|2022-04-07 22:17:10|419.87|417.07|419.87|417.07|419.95|417.15|419.87|417.07|0
1649369840000|2022-04-07 22:17:20|419.95|417.15|419.8|417|419.95|417.15|419.8|417|0
1649369850000|2022-04-07 22:17:30|419.95|417.15|419.95|417.15|419.95|417.15|419.95|417.15|0
1649369880000|2022-04-07 22:18:00|420.1|417.3|420.1|417.3|420.1|417.3|419.95|417.15|0
1649369890000|2022-04-07 22:18:10|420.02|417.22|420.02|417.22|420.02|417.22|420.02|417.22|0
1649369900000|2022-04-07 22:18:20|419.95|417.15|419.95|417.15|419.95|417.15|419.95|417.15|0
1649369910000|2022-04-07 22:18:30|420.1|417.3|420.1|417.3|420.1|417.3|420.1|417.3|0
1649369920000|2022-04-07 22:18:40|420.02|417.22|420.02|417.22|420.02|417.22|420.02|417.22|0
1649369940000|2022-04-07 22:19:00|420.1|417.3|420.1|417.3|420.1|417.3|420.1|417.3|0
1649369950000|2022-04-07 22:19:10|420.17|417.37|420.17|417.37|420.17|417.37|420.17|417.37|0
1649369960000|2022-04-07 22:19:20|420.1|417.3|420.1|417.3|420.1|417.3|420.1|417.3|0
1649369970000|2022-04-07 22:19:30|420.24|417.44|420.24|417.44|420.24|417.44|420.24|417.44|0
1649369990000|2022-04-07 22:19:50|420.39|417.59|420.39|417.59|420.39|417.59|420.39|417.59|0
1649370000000|2022-04-07 22:20:00|420.24|417.44|420.24|417.44|420.24|417.44|420.24|417.44|0
1649370030000|2022-04-07 22:20:30|420.39|417.59|420.39|417.59|420.39|417.59|420.39|417.59|0
1649370060000|2022-04-07 22:21:00|420.32|417.52|420.24|417.44|420.32|417.52|420.24|417.44|0
1649370070000|2022-04-07 22:21:10|420.09|417.29|420.09|417.29|420.09|417.29|420.09|417.29|0
1649370100000|2022-04-07 22:21:40|420.02|417.22|419.94|417.14|420.02|417.22|419.94|417.14|0
1649370120000|2022-04-07 22:22:00|420.02|417.22|419.94|417.14|420.02|417.22|419.94|417.14|0
1649370260000|2022-04-07 22:24:20|420.09|417.29|420.09|417.29|420.09|417.29|420.09|417.29|0
1649370270000|2022-04-07 22:24:30|420.17|417.37|420.24|417.44|420.24|417.44|420.17|417.37|0
1649370280000|2022-04-07 22:24:40|420.39|417.59|420.39|417.59|420.39|417.59|420.39|417.59|0
1649370290000|2022-04-07 22:24:50|420.24|417.44|420.24|417.44|420.24|417.44|420.24|417.44|0
1649370310000|2022-04-07 22:25:10|420.39|417.59|420.39|417.59|420.39|417.59|420.39|417.59|0
1649370320000|2022-04-07 22:25:20|420.54|417.74|420.54|417.74|420.54|417.74|420.54|417.74|0
1649370350000|2022-04-07 22:25:50|420.39|417.59|420.39|417.59|420.39|417.59|420.39|417.59|0
1649370360000|2022-04-07 22:26:00|420.47|417.67|420.54|417.74|420.54|417.74|420.47|417.67|0
1649370390000|2022-04-07 22:26:30|420.39|417.59|420.39|417.59|420.39|417.59|420.39|417.59|0
1649370400000|2022-04-07 22:26:40|420.54|417.74|420.54|417.74|420.54|417.74|420.54|417.74|0
1649370410000|2022-04-07 22:26:50|420.47|417.67|420.54|417.74|420.54|417.74|420.47|417.67|0
1649370460000|2022-04-07 22:27:40|420.69|417.89|420.69|417.89|420.69|417.89|420.69|417.89|0
1649370520000|2022-04-07 22:28:40|420.84|418.04|420.84|418.04|420.84|418.04|420.84|418.04|0
1649370620000|2022-04-07 22:30:20|420.69|417.89|420.69|417.89|420.69|417.89|420.69|417.89|0
1649370630000|2022-04-07 22:30:30|420.84|418.04|420.84|418.04|420.84|418.04|420.84|418.04|0
1649370670000|2022-04-07 22:31:10|420.99|418.19|420.84|418.04|420.99|418.19|420.84|418.04|0
1649370680000|2022-04-07 22:31:20|420.92|418.12|420.92|418.12|420.92|418.12|420.92|418.12|0
1649370690000|2022-04-07 22:31:30|420.99|418.19|420.92|418.12|420.99|418.19|420.92|418.12|0
1649370700000|2022-04-07 22:31:40|420.99|418.19|420.99|418.19|420.99|418.19|420.99|418.19|0
1649370710000|2022-04-07 22:31:50|420.54|417.74|420.54|417.74|420.54|417.74|420.54|417.74|0
1649370750000|2022-04-07 22:32:30|420.62|417.82|420.69|417.89|420.69|417.89|420.62|417.82|0
1649370780000|2022-04-07 22:33:00|420.54|417.74|420.54|417.74|420.54|417.74|420.54|417.74|0
1649370790000|2022-04-07 22:33:10|420.69|417.89|420.69|417.89|420.69|417.89|420.69|417.89|0
1649370830000|2022-04-07 22:33:50|420.84|418.04|420.84|418.04|420.84|418.04|420.84|418.04|0
1649370860000|2022-04-07 22:34:20|420.99|418.19|420.84|418.04|420.99|418.19|420.84|418.04|0
1649370880000|2022-04-07 22:34:40|420.99|418.19|420.99|418.19|420.99|418.19|420.99|418.19|0
1649370910000|2022-04-07 22:35:10|420.84|418.04|420.77|417.97|420.84|418.04|420.69|417.89|0
1649370920000|2022-04-07 22:35:20|420.84|418.04|420.92|418.12|420.92|418.12|420.84|418.04|0
1649370930000|2022-04-07 22:35:30|420.84|418.04|420.92|418.12|420.92|418.12|420.84|418.04|0
1649370940000|2022-04-07 22:35:40|420.84|418.04|420.92|418.12|420.92|418.12|420.84|418.04|0
1649370950000|2022-04-07 22:35:50|420.99|418.19|420.92|418.12|420.99|418.19|420.92|418.12|0
1649370980000|2022-04-07 22:36:20|420.84|418.04|420.84|418.04|420.92|418.12|420.84|418.04|0
1649370990000|2022-04-07 22:36:30|420.92|418.12|420.99|418.19|420.99|418.19|420.92|418.12|0
1649371000000|2022-04-07 22:36:40|420.84|418.04|420.84|418.04|420.84|418.04|420.84|418.04|0
1649371020000|2022-04-07 22:37:00|420.69|417.89|420.69|417.89|420.69|417.89|420.69|417.89|0
1649371030000|2022-04-07 22:37:10|420.84|418.04|420.84|418.04|420.84|418.04|420.84|418.04|0
1649371080000|2022-04-07 22:38:00|420.77|417.97|420.77|417.97|420.77|417.97|420.77|417.97|0
1649371090000|2022-04-07 22:38:10|420.84|418.04|420.99|418.19|420.99|418.19|420.84|418.04|0
1649371110000|2022-04-07 22:38:30|420.92|418.12|420.91|418.11|420.92|418.12|420.91|418.11|0
1649371120000|2022-04-07 22:38:40|420.84|418.04|420.84|418.04|420.84|418.04|420.84|418.04|0
1649371220000|2022-04-07 22:40:20|420.54|417.74|420.54|417.74|420.54|417.74|420.54|417.74|0
1649371250000|2022-04-07 22:40:50|420.69|417.89|420.69|417.89|420.69|417.89|420.69|417.89|0
1649371280000|2022-04-07 22:41:20|420.54|417.74|420.54|417.74|420.54|417.74|420.54|417.74|0
1649371310000|2022-04-07 22:41:50|420.69|417.89|420.69|417.89|420.69|417.89|420.69|417.89|0
1649371320000|2022-04-07 22:42:00|420.61|417.81|420.61|417.81|420.61|417.81|420.61|417.81|0
1649371350000|2022-04-07 22:42:30|420.69|417.89|420.69|417.89|420.69|417.89|420.69|417.89|0
1649371460000|2022-04-07 22:44:20|420.68|417.88|420.68|417.88|420.68|417.88|420.68|417.88|0
1649371480000|2022-04-07 22:44:40|420.54|417.74|420.54|417.74|420.54|417.74|420.54|417.74|0
1649371490000|2022-04-07 22:44:50|420.53|417.73|420.53|417.73|420.53|417.73|420.53|417.73|0
1649371520000|2022-04-07 22:45:20|420.83|418.03|420.83|418.03|420.83|418.03|420.83|418.03|0
1649371560000|2022-04-07 22:46:00|420.98|418.18|420.68|417.88|420.98|418.18|420.68|417.88|0
1649371590000|2022-04-07 22:46:30|420.61|417.81|420.68|417.88|420.68|417.88|420.53|417.73|0
1649371630000|2022-04-07 22:47:10|420.53|417.73|420.53|417.73|420.53|417.73|420.53|417.73|0
1649371640000|2022-04-07 22:47:20|420.61|417.81|420.61|417.81|420.61|417.81|420.61|417.81|0
1649371650000|2022-04-07 22:47:30|420.68|417.88|420.68|417.88|420.68|417.88|420.68|417.88|0
1649371660000|2022-04-07 22:47:40|420.83|418.03|420.83|418.03|420.83|418.03|420.83|418.03|0
1649371680000|2022-04-07 22:48:00|420.98|418.18|420.98|418.18|420.98|418.18|420.98|418.18|0
1649371730000|2022-04-07 22:48:50|420.83|418.03|420.83|418.03|420.83|418.03|420.83|418.03|0
1649371820000|2022-04-07 22:50:20|420.98|418.18|420.98|418.18|420.98|418.18|420.98|418.18|0
1649371920000|2022-04-07 22:52:00|421.13|418.33|421.13|418.33|421.13|418.33|421.13|418.33|0
1649371950000|2022-04-07 22:52:30|421.28|418.48|421.28|418.48|421.28|418.48|421.28|418.48|0
1649371960000|2022-04-07 22:52:40|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1649371990000|2022-04-07 22:53:10|421.28|418.48|421.28|418.48|421.28|418.48|421.28|418.48|0
1649372010000|2022-04-07 22:53:30|421.43|418.63|421.43|418.63|421.43|418.63|421.43|418.63|0
1649372090000|2022-04-07 22:54:50|421.36|418.56|421.28|418.48|421.36|418.56|421.28|418.48|0
1649372100000|2022-04-07 22:55:00|421.36|418.56|421.36|418.56|421.36|418.56|421.36|418.56|0
1649372110000|2022-04-07 22:55:10|421.28|418.48|421.28|418.48|421.28|418.48|421.28|418.48|0
1649372120000|2022-04-07 22:55:20|421.13|418.33|421.13|418.33|421.13|418.33|421.13|418.33|0
1649372150000|2022-04-07 22:55:50|421.28|418.48|421.28|418.48|421.28|418.48|421.28|418.48|0
1649372160000|2022-04-07 22:56:00|421.36|418.56|421.36|418.56|421.36|418.56|421.36|418.56|0
1649372170000|2022-04-07 22:56:10|421.28|418.48|421.28|418.48|421.28|418.48|421.28|418.48|0
1649372190000|2022-04-07 22:56:30|421.13|418.33|421.13|418.33|421.13|418.33|421.13|418.33|0
1649372200000|2022-04-07 22:56:40|420.98|418.18|420.98|418.18|420.98|418.18|420.98|418.18|0
1649372220000|2022-04-07 22:57:00|421.06|418.26|420.98|418.18|421.06|418.26|420.98|418.18|0
1649372230000|2022-04-07 22:57:10|420.91|418.11|420.98|418.18|420.98|418.18|420.91|418.11|0
1649372240000|2022-04-07 22:57:20|420.83|418.03|420.83|418.03|420.83|418.03|420.83|418.03|0
1649372280000|2022-04-07 22:58:00|420.76|417.96|420.76|417.96|420.76|417.96|420.76|417.96|0
1649372290000|2022-04-07 22:58:10|420.68|417.88|420.68|417.88|420.68|417.88|420.68|417.88|0
1649372300000|2022-04-07 22:58:20|420.83|418.03|420.83|418.03|420.83|418.03|420.83|418.03|0
1649372330000|2022-04-07 22:58:50|420.68|417.88|420.68|417.88|420.68|417.88|420.68|417.88|0
1649372340000|2022-04-07 22:59:00|420.83|418.03|420.83|418.03|420.83|418.03|420.83|418.03|0
1649372350000|2022-04-07 22:59:10|420.76|417.96|420.76|417.96|420.76|417.96|420.76|417.96|0
1649372360000|2022-04-07 22:59:20|420.68|417.88|420.68|417.88|420.68|417.88|420.68|417.88|0
1649372370000|2022-04-07 22:59:30|420.76|417.96|420.68|417.88|420.76|417.96|420.68|417.88|0
1649372410000|2022-04-07 23:00:10|420.98|418.18|420.83|418.03|420.98|418.18|420.83|418.03|0
1649372430000|2022-04-07 23:00:30|420.68|417.88|420.68|417.88|420.68|417.88|420.68|417.88|0
1649372440000|2022-04-07 23:00:40|420.53|417.73|420.53|417.73|420.53|417.73|420.53|417.73|0
1649372450000|2022-04-07 23:00:50|420.83|418.03|420.83|418.03|420.83|418.03|420.83|418.03|0
1649372460000|2022-04-07 23:01:00|420.98|418.18|420.68|417.88|420.98|418.18|420.68|417.88|0
1649372490000|2022-04-07 23:01:30|420.83|418.03|420.83|418.03|420.83|418.03|420.83|418.03|0
1649372500000|2022-04-07 23:01:40|420.68|417.88|420.68|417.88|420.68|417.88|420.68|417.88|0
1649372510000|2022-04-07 23:01:50|420.83|418.03|420.83|418.03|420.83|418.03|420.83|418.03|0
1649372540000|2022-04-07 23:02:20|420.98|418.18|420.98|418.18|420.98|418.18|420.98|418.18|0
1649372560000|2022-04-07 23:02:40|421.06|418.26|421.13|418.33|421.13|418.33|421.06|418.26|0
1649372580000|2022-04-07 23:03:00|421.21|418.41|421.28|418.48|421.28|418.48|421.21|418.41|0
1649372590000|2022-04-07 23:03:10|421.13|418.33|421.13|418.33|421.13|418.33|421.13|418.33|0
1649372600000|2022-04-07 23:03:20|421.28|418.48|421.28|418.48|421.28|418.48|421.28|418.48|0
1649372630000|2022-04-07 23:03:50|421.13|418.33|421.43|418.63|421.43|418.63|421.13|418.33|0
1649372690000|2022-04-07 23:04:50|421.28|418.48|421.28|418.48|421.28|418.48|421.28|418.48|0
1649372700000|2022-04-07 23:05:00|421.21|418.41|421.13|418.33|421.21|418.41|421.13|418.33|0
1649372730000|2022-04-07 23:05:30|421.05|418.25|421.13|418.33|421.13|418.33|421.05|418.25|0
1649372740000|2022-04-07 23:05:40|421.05|418.25|420.98|418.18|421.13|418.33|420.98|418.18|0
1649372780000|2022-04-07 23:06:20|421.13|418.33|421.13|418.33|421.13|418.33|421.13|418.33|0
1649372790000|2022-04-07 23:06:30|420.98|418.18|420.83|418.03|420.98|418.18|420.83|418.03|0
1649372820000|2022-04-07 23:07:00|420.9|418.1|420.98|418.18|420.98|418.18|420.9|418.1|0
1649372840000|2022-04-07 23:07:20|420.9|418.1|420.9|418.1|420.9|418.1|420.9|418.1|0
1649372850000|2022-04-07 23:07:30|420.83|418.03|420.83|418.03|420.83|418.03|420.83|418.03|0
1649372870000|2022-04-07 23:07:50|420.98|418.18|420.98|418.18|420.98|418.18|420.98|418.18|0
1649372900000|2022-04-07 23:08:20|420.9|418.1|420.83|418.03|420.9|418.1|420.83|418.03|0
1649372920000|2022-04-07 23:08:40|420.98|418.18|420.98|418.18|420.98|418.18|420.98|418.18|0
1649372930000|2022-04-07 23:08:50|420.9|418.1|420.98|418.18|420.98|418.18|420.83|418.03|0
1649372940000|2022-04-07 23:09:00|420.9|418.1|420.83|418.03|420.9|418.1|420.83|418.03|0
1649372970000|2022-04-07 23:09:30|420.9|418.1|420.83|418.03|420.9|418.1|420.83|418.03|0
1649372980000|2022-04-07 23:09:40|420.9|418.1|420.9|418.1|420.9|418.1|420.9|418.1|0
1649372990000|2022-04-07 23:09:50|420.83|418.03|420.98|418.18|420.98|418.18|420.83|418.03|0
1649373010000|2022-04-07 23:10:10|420.9|418.1|420.9|418.1|420.9|418.1|420.9|418.1|0
1649373020000|2022-04-07 23:10:20|420.83|418.03|420.83|418.03|420.83|418.03|420.83|418.03|0
1649373030000|2022-04-07 23:10:30|420.98|418.18|420.98|418.18|420.98|418.18|420.98|418.18|0
1649373040000|2022-04-07 23:10:40|420.97|418.17|420.97|418.17|420.97|418.17|420.97|418.17|0
1649373060000|2022-04-07 23:11:00|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1649373070000|2022-04-07 23:11:10|420.97|418.17|420.97|418.17|420.97|418.17|420.97|418.17|0
1649373080000|2022-04-07 23:11:20|420.82|418.02|420.82|418.02|420.82|418.02|420.82|418.02|0
1649373090000|2022-04-07 23:11:30|420.67|417.87|420.67|417.87|420.67|417.87|420.67|417.87|0
1649373120000|2022-04-07 23:12:00|420.82|418.02|420.97|418.17|421.12|418.32|420.82|418.02|0
1649373140000|2022-04-07 23:12:20|420.9|418.1|420.97|418.17|420.97|418.17|420.9|418.1|0
1649373150000|2022-04-07 23:12:30|420.82|418.02|420.82|418.02|420.82|418.02|420.82|418.02|0
1649373170000|2022-04-07 23:12:50|420.67|417.87|420.67|417.87|420.67|417.87|420.67|417.87|0
1649373180000|2022-04-07 23:13:00|420.6|417.8|420.6|417.8|420.67|417.87|420.6|417.8|0
1649373190000|2022-04-07 23:13:10|420.52|417.72|420.45|417.65|420.52|417.72|420.45|417.65|0
1649373200000|2022-04-07 23:13:20|420.52|417.72|420.52|417.72|420.52|417.72|420.45|417.65|0
1649373210000|2022-04-07 23:13:30|420.45|417.65|420.52|417.72|420.52|417.72|420.45|417.65|0
1649373230000|2022-04-07 23:13:50|420.37|417.57|420.37|417.57|420.37|417.57|420.37|417.57|0
1649373240000|2022-04-07 23:14:00|420.22|417.42|420.22|417.42|420.22|417.42|420.22|417.42|0
1649373250000|2022-04-07 23:14:10|420.07|417.27|420.07|417.27|420.07|417.27|420.07|417.27|0
1649373260000|2022-04-07 23:14:20|419.78|416.98|419.63|416.83|419.78|416.98|419.63|416.83|0
1649373270000|2022-04-07 23:14:30|419.48|416.68|419.48|416.68|419.48|416.68|419.48|416.68|0
1649373280000|2022-04-07 23:14:40|419.33|416.53|419.33|416.53|419.4|416.6|419.33|416.53|0
1649373340000|2022-04-07 23:15:40|419.4|416.6|419.33|416.53|419.4|416.6|419.33|416.53|0
1649373360000|2022-04-07 23:16:00|419.48|416.68|419.48|416.68|419.48|416.68|419.48|416.68|0
1649373370000|2022-04-07 23:16:10|419.63|416.83|419.63|416.83|419.77|416.97|419.63|416.83|0
1649373380000|2022-04-07 23:16:20|419.7|416.9|419.7|416.9|419.77|416.97|419.7|416.9|0
1649373390000|2022-04-07 23:16:30|419.77|416.97|419.92|417.12|419.92|417.12|419.77|416.97|0
1649373430000|2022-04-07 23:17:10|419.77|416.97|419.92|417.12|419.92|417.12|419.77|416.97|0
1649373450000|2022-04-07 23:17:30|420.07|417.27|420.07|417.27|420.07|417.27|420.07|417.27|0
1649373590000|2022-04-07 23:19:50|420.15|417.35|420.07|417.27|420.15|417.35|420.07|417.27|0
1649373610000|2022-04-07 23:20:10|420|417.2|420|417.2|420|417.2|420|417.2|0
1649373620000|2022-04-07 23:20:20|420.07|417.27|420.07|417.27|420.07|417.27|420.07|417.27|0
1649373640000|2022-04-07 23:20:40|419.92|417.12|419.92|417.12|419.92|417.12|419.92|417.12|0
1649373660000|2022-04-07 23:21:00|419.85|417.05|419.47|416.67|419.85|417.05|419.47|416.67|0
1649373720000|2022-04-07 23:22:00|419.62|416.82|419.47|416.67|419.62|416.82|419.47|416.67|0
1649373740000|2022-04-07 23:22:20|419.55|416.75|419.55|416.75|419.55|416.75|419.55|416.75|0
1649373750000|2022-04-07 23:22:30|419.62|416.82|419.62|416.82|419.7|416.9|419.62|416.82|0
1649373760000|2022-04-07 23:22:40|419.7|416.9|419.62|416.82|419.7|416.9|419.62|416.82|0
1649373780000|2022-04-07 23:23:00|419.7|416.9|419.77|416.97|419.77|416.97|419.7|416.9|0
1649373790000|2022-04-07 23:23:10|419.62|416.82|419.7|416.9|419.7|416.9|419.62|416.82|0
1649373800000|2022-04-07 23:23:20|419.77|416.97|419.77|416.97|419.77|416.97|419.77|416.97|0
1649373810000|2022-04-07 23:23:30|419.62|416.82|419.62|416.82|419.62|416.82|419.62|416.82|0
1649373840000|2022-04-07 23:24:00|419.47|416.67|419.55|416.75|419.55|416.75|419.47|416.67|0
1649373850000|2022-04-07 23:24:10|419.47|416.67|419.55|416.75|419.55|416.75|419.47|416.67|0
1649373860000|2022-04-07 23:24:20|419.47|416.67|419.62|416.82|419.62|416.82|419.47|416.67|0
1649373870000|2022-04-07 23:24:30|419.77|416.97|419.77|416.97|419.77|416.97|419.77|416.97|0
1649373880000|2022-04-07 23:24:40|419.62|416.82|419.62|416.82|419.62|416.82|419.62|416.82|0
1649373920000|2022-04-07 23:25:20|419.47|416.67|419.47|416.67|419.47|416.67|419.47|416.67|0
1649373930000|2022-04-07 23:25:30|419.62|416.82|419.62|416.82|419.62|416.82|419.62|416.82|0
1649373950000|2022-04-07 23:25:50|419.47|416.67|419.47|416.67|419.47|416.67|419.47|416.67|0
1649373960000|2022-04-07 23:26:00|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1649373970000|2022-04-07 23:26:10|419.4|416.6|419.32|416.52|419.4|416.6|419.32|416.52|0
1649373990000|2022-04-07 23:26:30|419.25|416.45|419.17|416.37|419.25|416.45|419.17|416.37|0
1649374000000|2022-04-07 23:26:40|419.02|416.22|419.02|416.22|419.02|416.22|419.02|416.22|0
1649374030000|2022-04-07 23:27:10|418.87|416.07|418.72|415.92|418.87|416.07|418.72|415.92|0
1649374040000|2022-04-07 23:27:20|418.57|415.77|418.72|415.92|418.72|415.92|418.57|415.77|0
1649374060000|2022-04-07 23:27:40|418.8|416|418.8|416|418.8|416|418.8|416|0
1649374070000|2022-04-07 23:27:50|418.87|416.07|419.17|416.37|419.17|416.37|418.87|416.07|0
1649374090000|2022-04-07 23:28:10|419.1|416.3|419.02|416.22|419.1|416.3|419.02|416.22|0
1649374100000|2022-04-07 23:28:20|419.1|416.3|419.1|416.3|419.1|416.3|419.1|416.3|0
1649374110000|2022-04-07 23:28:30|419.17|416.37|419.17|416.37|419.17|416.37|419.17|416.37|0
1649374170000|2022-04-07 23:29:30|419.02|416.22|419.17|416.37|419.17|416.37|419.02|416.22|0
1649374180000|2022-04-07 23:29:40|419.02|416.22|419.02|416.22|419.02|416.22|419.02|416.22|0
1649374200000|2022-04-07 23:30:00|418.87|416.07|418.87|416.07|418.87|416.07|418.87|416.07|0
1649374240000|2022-04-07 23:30:40|418.95|416.15|419.02|416.22|419.02|416.22|418.95|416.15|0
1649374300000|2022-04-07 23:31:40|419.1|416.3|419.02|416.22|419.1|416.3|419.02|416.22|0
1649374340000|2022-04-07 23:32:20|419.17|416.37|419.17|416.37|419.17|416.37|419.17|416.37|0
1649374360000|2022-04-07 23:32:40|419.47|416.67|419.47|416.67|419.47|416.67|419.47|416.67|0
1649374370000|2022-04-07 23:32:50|419.55|416.75|419.47|416.67|419.55|416.75|419.47|416.67|0
1649374380000|2022-04-07 23:33:00|419.17|416.37|419.17|416.37|419.17|416.37|419.17|416.37|0
1649374390000|2022-04-07 23:33:10|419.25|416.45|419.17|416.37|419.32|416.52|419.17|416.37|0
1649374420000|2022-04-07 23:33:40|419.02|416.22|419.02|416.22|419.02|416.22|419.02|416.22|0
1649374430000|2022-04-07 23:33:50|419.17|416.37|419.17|416.37|419.17|416.37|419.17|416.37|0
1649374440000|2022-04-07 23:34:00|419.25|416.45|419.17|416.37|419.25|416.45|419.17|416.37|0
1649374450000|2022-04-07 23:34:10|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1649374460000|2022-04-07 23:34:20|419.25|416.45|419.25|416.45|419.25|416.45|419.25|416.45|0
1649374470000|2022-04-07 23:34:30|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1649374500000|2022-04-07 23:35:00|419.17|416.37|419.32|416.52|419.32|416.52|419.17|416.37|0
1649374510000|2022-04-07 23:35:10|419.25|416.45|419.32|416.52|419.32|416.52|419.25|416.45|0
1649374520000|2022-04-07 23:35:20|419.17|416.37|419.32|416.52|419.32|416.52|419.17|416.37|0
1649374560000|2022-04-07 23:36:00|419.17|416.37|419.25|416.45|419.25|416.45|419.17|416.37|0
1649374570000|2022-04-07 23:36:10|419.32|416.52|419.32|416.52|419.32|416.52|419.25|416.45|0
1649374630000|2022-04-07 23:37:10|419.47|416.67|419.17|416.37|419.47|416.67|419.17|416.37|0
1649374640000|2022-04-07 23:37:20|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1649374660000|2022-04-07 23:37:40|419.17|416.37|419.17|416.37|419.17|416.37|419.17|416.37|0
1649374670000|2022-04-07 23:37:50|419.32|416.52|419.32|416.52|419.32|416.52|419.32|416.52|0
1649374680000|2022-04-07 23:38:00|419.25|416.45|419.32|416.52|419.32|416.52|419.25|416.45|0
1649374700000|2022-04-07 23:38:20|419.25|416.45|419.17|416.37|419.25|416.45|419.17|416.37|0
1649374740000|2022-04-07 23:39:00|419.1|416.3|419.02|416.22|419.1|416.3|419.02|416.22|0
1649374750000|2022-04-07 23:39:10|419.1|416.3|419.1|416.3|419.1|416.3|419.1|416.3|0
1649374760000|2022-04-07 23:39:20|419.02|416.22|419.02|416.22|419.02|416.22|419.02|416.22|0
1649374780000|2022-04-07 23:39:40|418.87|416.07|418.87|416.07|418.87|416.07|418.87|416.07|0
1649374800000|2022-04-07 23:40:00|418.95|416.15|418.95|416.15|418.95|416.15|418.95|416.15|0
1649374810000|2022-04-07 23:40:10|418.87|416.07|418.87|416.07|418.95|416.15|418.87|416.07|0
1649374830000|2022-04-07 23:40:30|418.72|415.92|418.57|415.77|418.72|415.92|418.57|415.77|0
1649374860000|2022-04-07 23:41:00|418.72|415.92|418.72|415.92|418.72|415.92|418.72|415.92|0
1649374870000|2022-04-07 23:41:10|418.57|415.77|418.72|415.92|418.72|415.92|418.57|415.77|0
1649374900000|2022-04-07 23:41:40|418.57|415.77|418.57|415.77|418.57|415.77|418.57|415.77|0
1649374910000|2022-04-07 23:41:50|418.65|415.85|418.72|415.92|418.72|415.92|418.65|415.85|0
1649374920000|2022-04-07 23:42:00|418.65|415.85|418.65|415.85|418.65|415.85|418.65|415.85|0
1649374930000|2022-04-07 23:42:10|418.42|415.62|418.27|415.47|418.42|415.62|418.27|415.47|0
1649374950000|2022-04-07 23:42:30|418.12|415.32|418.27|415.47|418.27|415.47|418.12|415.32|0
1649374970000|2022-04-07 23:42:50|418.42|415.62|418.42|415.62|418.42|415.62|418.42|415.62|0
1649374990000|2022-04-07 23:43:10|418.57|415.77|418.65|415.85|418.65|415.85|418.57|415.77|0
1649375000000|2022-04-07 23:43:20|418.57|415.77|418.57|415.77|418.57|415.77|418.57|415.77|0
1649375010000|2022-04-07 23:43:30|418.72|415.92|418.72|415.92|418.72|415.92|418.72|415.92|0
1649375050000|2022-04-07 23:44:10|418.65|415.85|418.57|415.77|418.65|415.85|418.57|415.77|0
1649375070000|2022-04-07 23:44:30|418.72|415.92|418.72|415.92|418.72|415.92|418.72|415.92|0
1649375090000|2022-04-07 23:44:50|418.57|415.77|418.57|415.77|418.57|415.77|418.57|415.77|0
1649375100000|2022-04-07 23:45:00|418.65|415.85|418.65|415.85|418.65|415.85|418.65|415.85|0
1649375110000|2022-04-07 23:45:10|418.72|415.92|418.72|415.92|418.72|415.92|418.72|415.92|0
1649375120000|2022-04-07 23:45:20|418.79|415.99|418.79|415.99|418.79|415.99|418.79|415.99|0
1649375130000|2022-04-07 23:45:30|418.72|415.92|418.87|416.07|418.87|416.07|418.72|415.92|0
1649375160000|2022-04-07 23:46:00|419.02|416.22|418.87|416.07|419.02|416.22|418.87|416.07|0
1649375170000|2022-04-07 23:46:10|419.02|416.22|418.87|416.07|419.02|416.22|418.87|416.07|0
1649375190000|2022-04-07 23:46:30|418.72|415.92|418.72|415.92|418.72|415.92|418.72|415.92|0
1649375200000|2022-04-07 23:46:40|418.79|415.99|418.87|416.07|418.87|416.07|418.79|415.99|0
1649375210000|2022-04-07 23:46:50|419.02|416.22|419.02|416.22|419.02|416.22|419.02|416.22|0
1649375220000|2022-04-07 23:47:00|418.87|416.07|419.02|416.22|419.02|416.22|418.87|416.07|0
1649375230000|2022-04-07 23:47:10|418.94|416.14|418.87|416.07|418.94|416.14|418.87|416.07|0
1649375260000|2022-04-07 23:47:40|418.72|415.92|418.72|415.92|418.72|415.92|418.72|415.92|0
1649375270000|2022-04-07 23:47:50|418.57|415.77|418.57|415.77|418.57|415.77|418.57|415.77|0
1649375280000|2022-04-07 23:48:00|418.42|415.62|418.57|415.77|418.57|415.77|418.42|415.62|0
1649375310000|2022-04-07 23:48:30|418.42|415.62|418.42|415.62|418.42|415.62|418.42|415.62|0
1649375320000|2022-04-07 23:48:40|418.27|415.47|418.12|415.32|418.27|415.47|418.12|415.32|0
1649375330000|2022-04-07 23:48:50|417.97|415.17|417.97|415.17|417.97|415.17|417.97|415.17|0
1649375340000|2022-04-07 23:49:00|418.12|415.32|418.05|415.25|418.12|415.32|418.05|415.25|0
1649375350000|2022-04-07 23:49:10|418.27|415.47|418.27|415.47|418.27|415.47|418.27|415.47|0
1649375360000|2022-04-07 23:49:20|418.35|415.55|418.35|415.55|418.35|415.55|418.35|415.55|0
1649375370000|2022-04-07 23:49:30|418.27|415.47|418.12|415.32|418.27|415.47|418.12|415.32|0
1649375380000|2022-04-07 23:49:40|418.2|415.4|418.27|415.47|418.27|415.47|418.2|415.4|0
1649375390000|2022-04-07 23:49:50|418.2|415.4|417.97|415.17|418.2|415.4|417.97|415.17|0
1649375400000|2022-04-07 23:50:00|418.12|415.32|417.97|415.17|418.12|415.32|417.97|415.17|0
1649375410000|2022-04-07 23:50:10|417.82|415.02|417.82|415.02|417.82|415.02|417.82|415.02|0
1649375420000|2022-04-07 23:50:20|417.67|414.87|417.82|415.02|417.82|415.02|417.67|414.87|0
1649375430000|2022-04-07 23:50:30|417.67|414.87|417.52|414.72|417.67|414.87|417.52|414.72|0
1649375440000|2022-04-07 23:50:40|417.37|414.57|417.37|414.57|417.37|414.57|417.37|414.57|0
1649375450000|2022-04-07 23:50:50|417.52|414.72|417.52|414.72|417.52|414.72|417.52|414.72|0
1649375460000|2022-04-07 23:51:00|417.45|414.65|417.22|414.42|417.45|414.65|417.22|414.42|0
1649375480000|2022-04-07 23:51:20|417.37|414.57|417.37|414.57|417.37|414.57|417.3|414.5|0
1649375490000|2022-04-07 23:51:30|417.3|414.5|417.22|414.42|417.3|414.5|417.22|414.42|0
1649375500000|2022-04-07 23:51:40|417.37|414.57|417.37|414.57|417.37|414.57|417.22|414.42|0
1649375510000|2022-04-07 23:51:50|417.52|414.72|417.52|414.72|417.52|414.72|417.52|414.72|0
1649375520000|2022-04-07 23:52:00|417.67|414.87|417.67|414.87|417.67|414.87|417.67|414.87|0
1649375530000|2022-04-07 23:52:10|417.82|415.02|417.67|414.87|417.82|415.02|417.67|414.87|0
1649375540000|2022-04-07 23:52:20|417.82|415.02|417.97|415.17|417.97|415.17|417.82|415.02|0
1649375550000|2022-04-07 23:52:30|417.82|415.02|417.82|415.02|417.82|415.02|417.82|415.02|0
1649375570000|2022-04-07 23:52:50|417.97|415.17|417.97|415.17|417.97|415.17|417.97|415.17|0
1649375580000|2022-04-07 23:53:00|417.82|415.02|417.82|415.02|417.82|415.02|417.82|415.02|0
1649375620000|2022-04-07 23:53:40|417.67|414.87|417.67|414.87|417.67|414.87|417.67|414.87|0
1649375630000|2022-04-07 23:53:50|417.52|414.72|417.45|414.65|417.52|414.72|417.45|414.65|0
1649375640000|2022-04-07 23:54:00|417.52|414.72|417.37|414.57|417.52|414.72|417.37|414.57|0
1649375650000|2022-04-07 23:54:10|417.22|414.42|417.07|414.27|417.22|414.42|417.07|414.27|0
1649375660000|2022-04-07 23:54:20|417.22|414.42|417.22|414.42|417.22|414.42|417.22|414.42|0
1649375670000|2022-04-07 23:54:30|417.37|414.57|417.37|414.57|417.37|414.57|417.37|414.57|0
1649375740000|2022-04-07 23:55:40|417.22|414.42|417.37|414.57|417.37|414.57|417.22|414.42|0
1649375750000|2022-04-07 23:55:50|417.22|414.42|417.22|414.42|417.3|414.5|417.22|414.42|0
1649375760000|2022-04-07 23:56:00|416.92|414.12|416.92|414.12|416.92|414.12|416.92|414.12|0
1649375770000|2022-04-07 23:56:10|416.77|413.97|416.92|414.12|416.92|414.12|416.77|413.97|0
1649375780000|2022-04-07 23:56:20|417.07|414.27|417.07|414.27|417.07|414.27|417.07|414.27|0
1649375790000|2022-04-07 23:56:30|417|414.2|417.07|414.27|417.07|414.27|417|414.2|0
1649375800000|2022-04-07 23:56:40|417.22|414.42|417.22|414.42|417.22|414.42|417.22|414.42|0
1649375810000|2022-04-07 23:56:50|417.3|414.5|417.3|414.5|417.3|414.5|417.3|414.5|0
1649375820000|2022-04-07 23:57:00|417.22|414.42|417.22|414.42|417.22|414.42|417.07|414.27|0
1649375830000|2022-04-07 23:57:10|417.07|414.27|417.22|414.42|417.22|414.42|417.07|414.27|0
1649375840000|2022-04-07 23:57:20|417.15|414.35|417.22|414.42|417.22|414.42|417.15|414.35|0
1649375860000|2022-04-07 23:57:40|417.37|414.57|417.37|414.57|417.37|414.57|417.37|414.57|0
1649375870000|2022-04-07 23:57:50|417.22|414.42|417.37|414.57|417.37|414.57|417.22|414.42|0
1649375880000|2022-04-07 23:58:00|417.45|414.65|417.37|414.57|417.45|414.65|417.37|414.57|0
1649375910000|2022-04-07 23:58:30|417.45|414.65|417.37|414.57|417.45|414.65|417.37|414.57|0
1649375920000|2022-04-07 23:58:40|417.52|414.72|417.37|414.57|417.52|414.72|417.37|414.57|0
1649375930000|2022-04-07 23:58:50|417.52|414.72|417.52|414.72|417.52|414.72|417.52|414.72|0
1649375950000|2022-04-07 23:59:10|417.22|414.42|417.37|414.57|417.37|414.57|417.22|414.42|0
1649375980000|2022-04-07 23:59:40|417.52|414.72|417.52|414.72|417.52|414.72|417.52|414.72|0
1649375990000|2022-04-07 23:59:50|417.45|414.65|417.67|414.87|417.67|414.87|417.45|414.65|0
1649376000000|2022-04-08 00:00:00|417.82|415.02|418.41|415.61|418.41|415.61|417.82|415.02|0
1649376010000|2022-04-08 00:00:10|418.56|415.76|418.56|415.76|418.56|415.76|418.56|415.76|0
1649376020000|2022-04-08 00:00:20|418.41|415.61|418.56|415.76|418.56|415.76|418.41|415.61|0
1649376030000|2022-04-08 00:00:30|418.64|415.84|418.56|415.76|418.64|415.84|418.56|415.76|0
1649376040000|2022-04-08 00:00:40|418.41|415.61|418.56|415.76|418.56|415.76|418.41|415.61|0
1649376050000|2022-04-08 00:00:50|418.71|415.91|418.86|416.06|419.01|416.21|418.71|415.91|0
1649376060000|2022-04-08 00:01:00|419.01|416.21|418.71|415.91|419.01|416.21|418.71|415.91|0
1649376070000|2022-04-08 00:01:10|418.56|415.76|418.41|415.61|418.56|415.76|418.41|415.61|0
1649376080000|2022-04-08 00:01:20|418.56|415.76|418.71|415.91|418.71|415.91|418.56|415.76|0
1649376090000|2022-04-08 00:01:30|418.56|415.76|418.41|415.61|418.56|415.76|418.41|415.61|0
1649376100000|2022-04-08 00:01:40|418.26|415.46|418.26|415.46|418.26|415.46|418.26|415.46|0
1649376110000|2022-04-08 00:01:50|418.41|415.61|418.41|415.61|418.41|415.61|418.41|415.61|0
1649376120000|2022-04-08 00:02:00|418.49|415.69|418.56|415.76|418.56|415.76|418.49|415.69|0
1649376130000|2022-04-08 00:02:10|418.41|415.61|418.41|415.61|418.41|415.61|418.26|415.46|0
1649376140000|2022-04-08 00:02:20|418.26|415.46|418.26|415.46|418.26|415.46|418.26|415.46|0
1649376150000|2022-04-08 00:02:30|418.34|415.54|418.34|415.54|418.41|415.61|418.34|415.54|0
1649376160000|2022-04-08 00:02:40|418.26|415.46|418.41|415.61|418.41|415.61|418.26|415.46|0
1649376170000|2022-04-08 00:02:50|418.26|415.46|418.11|415.31|418.26|415.46|418.11|415.31|0
1649376180000|2022-04-08 00:03:00|417.96|415.16|417.96|415.16|417.96|415.16|417.81|415.01|0
1649376190000|2022-04-08 00:03:10|417.81|415.01|417.81|415.01|417.96|415.16|417.81|415.01|0
1649376210000|2022-04-08 00:03:30|417.96|415.16|417.96|415.16|417.96|415.16|417.96|415.16|0
1649376220000|2022-04-08 00:03:40|418.11|415.31|418.11|415.31|418.11|415.31|418.11|415.31|0
1649376230000|2022-04-08 00:03:50|418.26|415.46|418.11|415.31|418.26|415.46|418.11|415.31|0
1649376240000|2022-04-08 00:04:00|417.81|415.01|417.67|414.87|417.89|415.09|417.67|414.87|0
1649376250000|2022-04-08 00:04:10|417.81|415.01|417.67|414.87|417.81|415.01|417.67|414.87|0
1649376260000|2022-04-08 00:04:20|417.52|414.72|417.67|414.87|417.67|414.87|417.52|414.72|0
1649376270000|2022-04-08 00:04:30|417.59|414.79|417.59|414.79|417.59|414.79|417.52|414.72|0
1649376280000|2022-04-08 00:04:40|417.52|414.72|417.22|414.42|417.52|414.72|417.22|414.42|0
1649376290000|2022-04-08 00:04:50|417.37|414.57|417.37|414.57|417.52|414.72|417.37|414.57|0
1649376300000|2022-04-08 00:05:00|417.52|414.72|417.22|414.42|417.52|414.72|417.22|414.42|0
1649376310000|2022-04-08 00:05:10|417.37|414.57|417.22|414.42|417.37|414.57|417.22|414.42|0
1649376320000|2022-04-08 00:05:20|417.29|414.49|417.07|414.27|417.29|414.49|417.07|414.27|0
1649376330000|2022-04-08 00:05:30|417.22|414.42|417.22|414.42|417.22|414.42|417.22|414.42|0
1649376340000|2022-04-08 00:05:40|417.07|414.27|417.22|414.42|417.22|414.42|417.07|414.27|0
1649376350000|2022-04-08 00:05:50|417.07|414.27|417.07|414.27|417.07|414.27|417.07|414.27|0
1649376380000|2022-04-08 00:06:20|417.15|414.35|417.22|414.42|417.22|414.42|417.07|414.27|0
1649376390000|2022-04-08 00:06:30|417.07|414.27|417.07|414.27|417.07|414.27|417.07|414.27|0
1649376400000|2022-04-08 00:06:40|417.22|414.42|417.22|414.42|417.29|414.49|417.22|414.42|0
1649376410000|2022-04-08 00:06:50|417.07|414.27|417.07|414.27|417.07|414.27|417.07|414.27|0
1649376420000|2022-04-08 00:07:00|417.22|414.42|417.22|414.42|417.37|414.57|417.22|414.42|0
1649376440000|2022-04-08 00:07:20|417.37|414.57|417.51|414.71|417.51|414.71|417.37|414.57|0
1649376450000|2022-04-08 00:07:30|417.59|414.79|417.66|414.86|417.66|414.86|417.59|414.79|0
1649376460000|2022-04-08 00:07:40|417.59|414.79|417.66|414.86|417.66|414.86|417.59|414.79|0
1649376470000|2022-04-08 00:07:50|417.74|414.94|417.81|415.01|417.81|415.01|417.74|414.94|0
1649376480000|2022-04-08 00:08:00|417.66|414.86|417.66|414.86|417.66|414.86|417.66|414.86|0
1649376500000|2022-04-08 00:08:20|417.51|414.71|417.37|414.57|417.51|414.71|417.37|414.57|0
1649376520000|2022-04-08 00:08:40|417.51|414.71|417.66|414.86|417.66|414.86|417.51|414.71|0
1649376540000|2022-04-08 00:09:00|417.81|415.01|417.66|414.86|417.81|415.01|417.66|414.86|0
1649376550000|2022-04-08 00:09:10|417.81|415.01|417.81|415.01|417.81|415.01|417.81|415.01|0
1649376560000|2022-04-08 00:09:20|417.96|415.16|417.81|415.01|417.96|415.16|417.81|415.01|0
1649376570000|2022-04-08 00:09:30|417.66|414.86|417.66|414.86|417.66|414.86|417.66|414.86|0
1649376580000|2022-04-08 00:09:40|417.81|415.01|417.81|415.01|417.81|415.01|417.81|415.01|0
1649376590000|2022-04-08 00:09:50|417.66|414.86|417.66|414.86|417.66|414.86|417.66|414.86|0
1649376600000|2022-04-08 00:10:00|417.81|415.01|417.81|415.01|417.81|415.01|417.81|415.01|0
1649376610000|2022-04-08 00:10:10|417.89|415.09|417.81|415.01|417.89|415.09|417.81|415.01|0
1649376620000|2022-04-08 00:10:20|417.96|415.16|417.96|415.16|417.96|415.16|417.96|415.16|0
1649376630000|2022-04-08 00:10:30|418.11|415.31|418.11|415.31|418.11|415.31|418.11|415.31|0
1649376640000|2022-04-08 00:10:40|418.26|415.46|418.11|415.31|418.26|415.46|418.11|415.31|0
1649376650000|2022-04-08 00:10:50|418.26|415.46|418.11|415.31|418.41|415.61|418.11|415.31|0
1649376660000|2022-04-08 00:11:00|418.04|415.24|418.04|415.24|418.04|415.24|418.04|415.24|0
1649376670000|2022-04-08 00:11:10|417.96|415.16|417.96|415.16|417.96|415.16|417.96|415.16|0
1649376680000|2022-04-08 00:11:20|417.89|415.09|417.81|415.01|417.89|415.09|417.81|415.01|0
1649376690000|2022-04-08 00:11:30|417.66|414.86|417.66|414.86|417.66|414.86|417.66|414.86|0
1649376700000|2022-04-08 00:11:40|417.96|415.16|417.96|415.16|417.96|415.16|417.96|415.16|0
1649376710000|2022-04-08 00:11:50|417.81|415.01|417.66|414.86|417.81|415.01|417.66|414.86|0
1649376720000|2022-04-08 00:12:00|417.51|414.71|417.96|415.16|417.96|415.16|417.51|414.71|0
1649376740000|2022-04-08 00:12:20|417.81|415.01|417.81|415.01|417.81|415.01|417.81|415.01|0
1649376760000|2022-04-08 00:12:40|417.66|414.86|417.66|414.86|417.66|414.86|417.66|414.86|0
1649376770000|2022-04-08 00:12:50|417.51|414.71|417.66|414.86|417.66|414.86|417.51|414.71|0
1649376780000|2022-04-08 00:13:00|417.51|414.71|417.96|415.16|417.96|415.16|417.51|414.71|0
1649376790000|2022-04-08 00:13:10|417.81|415.01|417.96|415.16|417.96|415.16|417.81|415.01|0
1649376810000|2022-04-08 00:13:30|418.11|415.31|417.96|415.16|418.11|415.31|417.96|415.16|0
1649376830000|2022-04-08 00:13:50|417.81|415.01|417.81|415.01|417.81|415.01|417.81|415.01|0
1649376840000|2022-04-08 00:14:00|417.89|415.09|417.96|415.16|417.96|415.16|417.89|415.09|0
1649376850000|2022-04-08 00:14:10|418.11|415.31|417.96|415.16|418.11|415.31|417.96|415.16|0
1649376860000|2022-04-08 00:14:20|417.89|415.09|418.11|415.31|418.11|415.31|417.89|415.09|0
1649376870000|2022-04-08 00:14:30|418.26|415.46|418.41|415.61|418.41|415.61|418.26|415.46|0
1649376880000|2022-04-08 00:14:40|418.26|415.46|418.11|415.31|418.26|415.46|418.11|415.31|0
1649376890000|2022-04-08 00:14:50|418.26|415.46|418.26|415.46|418.26|415.46|418.11|415.31|0
1649376900000|2022-04-08 00:15:00|418.41|415.61|418.56|415.76|418.56|415.76|418.41|415.61|0
1649376910000|2022-04-08 00:15:10|418.71|415.91|418.86|416.06|418.86|416.06|418.71|415.91|0
1649376920000|2022-04-08 00:15:20|419|416.2|419|416.2|419.15|416.35|419|416.2|0
1649376930000|2022-04-08 00:15:30|419.15|416.35|419.6|416.8|419.6|416.8|419.15|416.35|0
1649376940000|2022-04-08 00:15:40|419.45|416.65|419.45|416.65|419.45|416.65|419.45|416.65|0
1649376950000|2022-04-08 00:15:50|419.3|416.5|419.3|416.5|419.3|416.5|419.3|416.5|0
1649376960000|2022-04-08 00:16:00|419.45|416.65|419.75|416.95|419.75|416.95|419.45|416.65|0
1649376980000|2022-04-08 00:16:20|419.6|416.8|419.75|416.95|419.75|416.95|419.6|416.8|0
1649376990000|2022-04-08 00:16:30|419.6|416.8|419.75|416.95|419.75|416.95|419.6|416.8|0
1649377000000|2022-04-08 00:16:40|419.9|417.1|419.9|417.1|419.9|417.1|419.9|417.1|0
1649377010000|2022-04-08 00:16:50|420.05|417.25|420.05|417.25|420.05|417.25|420.05|417.25|0
1649377020000|2022-04-08 00:17:00|420.2|417.4|420.5|417.7|420.5|417.7|420.2|417.4|0
1649377030000|2022-04-08 00:17:10|420.28|417.48|420.2|417.4|420.28|417.48|420.2|417.4|0
1649377040000|2022-04-08 00:17:20|420.05|417.25|420.05|417.25|420.05|417.25|420.05|417.25|0
1649377060000|2022-04-08 00:17:40|420.2|417.4|420.2|417.4|420.2|417.4|420.2|417.4|0
1649377070000|2022-04-08 00:17:50|420.35|417.55|420.35|417.55|420.35|417.55|420.2|417.4|0
1649377080000|2022-04-08 00:18:00|420.2|417.4|420.2|417.4|420.2|417.4|420.2|417.4|0
1649377090000|2022-04-08 00:18:10|420.35|417.55|420.2|417.4|420.35|417.55|420.2|417.4|0
1649377110000|2022-04-08 00:18:30|420.28|417.48|420.35|417.55|420.35|417.55|420.2|417.4|0
1649377120000|2022-04-08 00:18:40|420.2|417.4|420.43|417.63|420.43|417.63|420.2|417.4|0
1649377130000|2022-04-08 00:18:50|420.5|417.7|420.35|417.55|420.5|417.7|420.35|417.55|0
1649377140000|2022-04-08 00:19:00|420.5|417.7|420.5|417.7|420.5|417.7|420.5|417.7|0
1649377160000|2022-04-08 00:19:20|420.43|417.63|420.35|417.55|420.5|417.7|420.35|417.55|0
1649377170000|2022-04-08 00:19:30|420.2|417.4|420.2|417.4|420.2|417.4|420.2|417.4|0
1649377180000|2022-04-08 00:19:40|420.28|417.48|420.2|417.4|420.28|417.48|420.2|417.4|0
1649377190000|2022-04-08 00:19:50|420.35|417.55|420.35|417.55|420.35|417.55|420.35|417.55|0
1649377200000|2022-04-08 00:20:00|420.65|417.85|421.1|418.3|421.1|418.3|420.65|417.85|0
1649377210000|2022-04-08 00:20:10|421.25|418.45|420.95|418.15|421.25|418.45|420.95|418.15|0
1649377220000|2022-04-08 00:20:20|420.8|418|420.65|417.85|420.8|418|420.5|417.7|0
1649377230000|2022-04-08 00:20:30|420.5|417.7|420.65|417.85|420.65|417.85|420.5|417.7|0
1649377240000|2022-04-08 00:20:40|420.5|417.7|420.35|417.55|420.5|417.7|420.35|417.55|0
1649377250000|2022-04-08 00:20:50|420.05|417.25|419.9|417.1|420.05|417.25|419.9|417.1|0
1649377260000|2022-04-08 00:21:00|419.6|416.8|419.9|417.1|419.9|417.1|419.6|416.8|0
1649377280000|2022-04-08 00:21:20|419.83|417.03|419.75|416.95|419.83|417.03|419.75|416.95|0
1649377290000|2022-04-08 00:21:30|419.68|416.88|419.6|416.8|419.75|416.95|419.6|416.8|0
1649377300000|2022-04-08 00:21:40|419.45|416.65|419.45|416.65|419.45|416.65|419.45|416.65|0
1649377310000|2022-04-08 00:21:50|419.6|416.8|419.6|416.8|419.6|416.8|419.6|416.8|0
1649377320000|2022-04-08 00:22:00|419.75|416.95|419.75|416.95|419.75|416.95|419.75|416.95|0
1649377330000|2022-04-08 00:22:10|420.05|417.25|420.05|417.25|420.05|417.25|420.05|417.25|0
1649377350000|2022-04-08 00:22:30|420.2|417.4|420.35|417.55|420.35|417.55|420.2|417.4|0
1649377360000|2022-04-08 00:22:40|420.28|417.48|420.35|417.55|420.35|417.55|420.28|417.48|0
1649377370000|2022-04-08 00:22:50|420.65|417.85|420.8|418|420.8|418|420.65|417.85|0
1649377380000|2022-04-08 00:23:00|420.65|417.85|420.65|417.85|420.65|417.85|420.65|417.85|0
1649377400000|2022-04-08 00:23:20|420.8|418|420.65|417.85|420.8|418|420.65|417.85|0
1649377410000|2022-04-08 00:23:30|420.8|418|420.65|417.85|420.8|418|420.65|417.85|0
1649377420000|2022-04-08 00:23:40|420.8|418|420.65|417.85|420.8|418|420.65|417.85|0
1649377430000|2022-04-08 00:23:50|420.8|418|420.65|417.85|420.88|418.08|420.65|417.85|0
1649377440000|2022-04-08 00:24:00|420.73|417.93|420.65|417.85|420.73|417.93|420.65|417.85|0
1649377450000|2022-04-08 00:24:10|420.8|418|420.65|417.85|420.8|418|420.65|417.85|0
1649377460000|2022-04-08 00:24:20|420.73|417.93|420.8|418|420.8|418|420.73|417.93|0
1649377470000|2022-04-08 00:24:30|420.65|417.85|420.65|417.85|420.8|418|420.65|417.85|0
1649377480000|2022-04-08 00:24:40|420.5|417.7|420.65|417.85|420.73|417.93|420.5|417.7|0
1649377490000|2022-04-08 00:24:50|420.8|418|420.8|418|420.8|418|420.8|418|0
1649377500000|2022-04-08 00:25:00|420.95|418.15|420.95|418.15|420.95|418.15|420.95|418.15|0
1649377510000|2022-04-08 00:25:10|421.03|418.23|420.8|418|421.03|418.23|420.8|418|0
1649377520000|2022-04-08 00:25:20|420.65|417.85|420.65|417.85|420.65|417.85|420.65|417.85|0
1649377530000|2022-04-08 00:25:30|420.58|417.78|420.58|417.78|420.58|417.78|420.58|417.78|0
1649377540000|2022-04-08 00:25:40|420.8|418|420.8|418|420.8|418|420.8|418|0
1649377550000|2022-04-08 00:25:50|420.95|418.15|420.8|418|420.95|418.15|420.8|418|0
1649377560000|2022-04-08 00:26:00|420.65|417.85|420.73|417.93|420.73|417.93|420.65|417.85|0
1649377570000|2022-04-08 00:26:10|420.65|417.85|420.35|417.55|420.65|417.85|420.35|417.55|0
1649377580000|2022-04-08 00:26:20|420.5|417.7|420.35|417.55|420.5|417.7|420.35|417.55|0
1649377590000|2022-04-08 00:26:30|420.43|417.63|420.35|417.55|420.43|417.63|420.35|417.55|0
1649377600000|2022-04-08 00:26:40|420.43|417.63|420.35|417.55|420.5|417.7|420.35|417.55|0
1649377610000|2022-04-08 00:26:50|420.5|417.7|420.5|417.7|420.58|417.78|420.5|417.7|0
1649377620000|2022-04-08 00:27:00|420.65|417.85|420.35|417.55|420.65|417.85|420.35|417.55|0
1649377630000|2022-04-08 00:27:10|420.5|417.7|420.65|417.85|420.65|417.85|420.5|417.7|0
1649377640000|2022-04-08 00:27:20|420.5|417.7|420.5|417.7|420.5|417.7|420.5|417.7|0
1649377650000|2022-04-08 00:27:30|420.65|417.85|420.8|418|420.8|418|420.65|417.85|0
1649377660000|2022-04-08 00:27:40|420.65|417.85|420.65|417.85|420.65|417.85|420.65|417.85|0
1649377670000|2022-04-08 00:27:50|420.8|418|420.8|418|420.8|418|420.8|418|0
1649377680000|2022-04-08 00:28:00|420.95|418.15|421.1|418.3|421.1|418.3|420.95|418.15|0
1649377690000|2022-04-08 00:28:10|420.8|418|420.95|418.15|420.95|418.15|420.8|418|0
1649377700000|2022-04-08 00:28:20|421.02|418.22|421.1|418.3|421.1|418.3|420.95|418.15|0
1649377710000|2022-04-08 00:28:30|420.95|418.15|421.1|418.3|421.25|418.45|420.95|418.15|0
1649377720000|2022-04-08 00:28:40|420.95|418.15|420.95|418.15|420.95|418.15|420.95|418.15|0
1649377740000|2022-04-08 00:29:00|421.1|418.3|421.47|418.67|421.47|418.67|421.1|418.3|0
1649377750000|2022-04-08 00:29:10|421.7|418.9|421.85|419.05|421.85|419.05|421.7|418.9|0
1649377760000|2022-04-08 00:29:20|422.45|419.65|423.05|420.25|423.05|420.25|422.45|419.65|0
1649377770000|2022-04-08 00:29:30|423.35|420.55|423.35|420.55|423.35|420.55|423.35|420.55|0
1649377780000|2022-04-08 00:29:40|423.5|420.7|423.35|420.55|423.5|420.7|423.2|420.4|0
1649377790000|2022-04-08 00:29:50|423.2|420.4|423.35|420.55|423.65|420.85|423.2|420.4|0
1649377800000|2022-04-08 00:30:00|423.65|420.85|423.2|420.4|423.65|420.85|423.2|420.4|0
1649377810000|2022-04-08 00:30:10|423.35|420.55|423.35|420.55|423.5|420.7|423.35|420.55|0
1649377820000|2022-04-08 00:30:20|423.28|420.48|423.2|420.4|423.28|420.48|423.2|420.4|0
1649377830000|2022-04-08 00:30:30|423.35|420.55|423.2|420.4|423.35|420.55|423.2|420.4|0
1649377840000|2022-04-08 00:30:40|423.05|420.25|422.98|420.18|423.05|420.25|422.98|420.18|0
1649377850000|2022-04-08 00:30:50|423.05|420.25|422.9|420.1|423.05|420.25|422.9|420.1|0
1649377860000|2022-04-08 00:31:00|423.05|420.25|423.35|420.55|423.35|420.55|423.05|420.25|0
1649377870000|2022-04-08 00:31:10|423.28|420.48|423.35|420.55|423.35|420.55|423.2|420.4|0
1649377880000|2022-04-08 00:31:20|423.2|420.4|423.13|420.33|423.2|420.4|423.13|420.33|0
1649377890000|2022-04-08 00:31:30|423.05|420.25|423.05|420.25|423.05|420.25|422.9|420.1|0
1649377900000|2022-04-08 00:31:40|422.98|420.18|423.05|420.25|423.05|420.25|422.98|420.18|0
1649377910000|2022-04-08 00:31:50|423.2|420.4|423.05|420.25|423.2|420.4|423.05|420.25|0
1649377920000|2022-04-08 00:32:00|423.2|420.4|423.2|420.4|423.2|420.4|423.2|420.4|0
1649377930000|2022-04-08 00:32:10|423.05|420.25|423.05|420.25|423.05|420.25|423.05|420.25|0
1649377940000|2022-04-08 00:32:20|422.9|420.1|423.13|420.33|423.2|420.4|422.9|420.1|0
1649377950000|2022-04-08 00:32:30|423.2|420.4|422.9|420.1|423.2|420.4|422.9|420.1|0
1649377960000|2022-04-08 00:32:40|423.2|420.4|423.2|420.4|423.2|420.4|423.2|420.4|0
1649377970000|2022-04-08 00:32:50|423.13|420.33|423.05|420.25|423.13|420.33|423.05|420.25|0
1649377980000|2022-04-08 00:33:00|423.12|420.32|423.12|420.32|423.12|420.32|423.12|420.32|0
1649377990000|2022-04-08 00:33:10|423.2|420.4|422.9|420.1|423.2|420.4|422.9|420.1|0
1649378000000|2022-04-08 00:33:20|422.75|419.95|423.35|420.55|423.35|420.55|422.75|419.95|0
1649378010000|2022-04-08 00:33:30|423.5|420.7|423.5|420.7|423.5|420.7|423.5|420.7|0
1649378020000|2022-04-08 00:33:40|423.35|420.55|423.35|420.55|423.35|420.55|423.35|420.55|0
1649378040000|2022-04-08 00:34:00|423.43|420.63|423.65|420.85|423.65|420.85|423.43|420.63|0
1649378060000|2022-04-08 00:34:20|423.5|420.7|423.5|420.7|423.5|420.7|423.5|420.7|0
1649378070000|2022-04-08 00:34:30|423.65|420.85|423.65|420.85|423.65|420.85|423.5|420.7|0
1649378120000|2022-04-08 00:35:20|423.5|420.7|423.5|420.7|423.5|420.7|423.5|420.7|0
1649378130000|2022-04-08 00:35:30|423.35|420.55|423.5|420.7|423.5|420.7|423.35|420.55|0
1649378140000|2022-04-08 00:35:40|423.42|420.62|423.2|420.4|423.42|420.62|423.2|420.4|0
1649378160000|2022-04-08 00:36:00|423.35|420.55|423.35|420.55|423.35|420.55|423.35|420.55|0
1649378170000|2022-04-08 00:36:10|423.2|420.4|423.5|420.7|423.5|420.7|423.2|420.4|0
1649378180000|2022-04-08 00:36:20|423.65|420.85|423.65|420.85|423.65|420.85|423.65|420.85|0
1649378190000|2022-04-08 00:36:30|423.5|420.7|423.65|420.85|423.65|420.85|423.5|420.7|0
1649378200000|2022-04-08 00:36:40|423.58|420.78|423.5|420.7|423.58|420.78|423.5|420.7|0
1649378210000|2022-04-08 00:36:50|423.35|420.55|423.35|420.55|423.35|420.55|423.35|420.55|0
1649378220000|2022-04-08 00:37:00|423.5|420.7|423.5|420.7|423.5|420.7|423.5|420.7|0
1649378240000|2022-04-08 00:37:20|423.35|420.55|423.2|420.4|423.35|420.55|423.2|420.4|0
1649378260000|2022-04-08 00:37:40|423.05|420.25|423.05|420.25|423.05|420.25|423.05|420.25|0
1649378270000|2022-04-08 00:37:50|423.04|420.24|423.2|420.4|423.2|420.4|423.04|420.24|0
1649378280000|2022-04-08 00:38:00|423.35|420.55|423.2|420.4|423.35|420.55|423.2|420.4|0
1649378300000|2022-04-08 00:38:20|423.35|420.55|423.2|420.4|423.35|420.55|423.2|420.4|0
1649378310000|2022-04-08 00:38:30|423.04|420.24|423.04|420.24|423.2|420.4|423.04|420.24|0
1649378320000|2022-04-08 00:38:40|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649378340000|2022-04-08 00:39:00|422.74|419.94|422.74|419.94|422.89|420.09|422.74|419.94|0
1649378350000|2022-04-08 00:39:10|422.89|420.09|422.74|419.94|422.89|420.09|422.74|419.94|0
1649378360000|2022-04-08 00:39:20|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1649378380000|2022-04-08 00:39:40|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1649378400000|2022-04-08 00:40:00|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649378410000|2022-04-08 00:40:10|423.04|420.24|423.04|420.24|423.04|420.24|423.04|420.24|0
1649378420000|2022-04-08 00:40:20|422.89|420.09|422.74|419.94|422.89|420.09|422.74|419.94|0
1649378430000|2022-04-08 00:40:30|422.89|420.09|422.74|419.94|422.89|420.09|422.74|419.94|0
1649378450000|2022-04-08 00:40:50|422.89|420.09|422.89|420.09|422.89|420.09|422.74|419.94|0
1649378460000|2022-04-08 00:41:00|423.04|420.24|423.04|420.24|423.04|420.24|422.89|420.09|0
1649378480000|2022-04-08 00:41:20|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649378500000|2022-04-08 00:41:40|423.04|420.24|422.74|419.94|423.04|420.24|422.74|419.94|0
1649378510000|2022-04-08 00:41:50|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1649378520000|2022-04-08 00:42:00|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1649378530000|2022-04-08 00:42:10|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649378540000|2022-04-08 00:42:20|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1649378550000|2022-04-08 00:42:30|422.82|420.02|422.82|420.02|422.82|420.02|422.82|420.02|0
1649378560000|2022-04-08 00:42:40|422.89|420.09|423.04|420.24|423.04|420.24|422.89|420.09|0
1649378570000|2022-04-08 00:42:50|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649378580000|2022-04-08 00:43:00|422.97|420.17|422.89|420.09|422.97|420.17|422.89|420.09|0
1649378590000|2022-04-08 00:43:10|422.97|420.17|422.89|420.09|423.04|420.24|422.89|420.09|0
1649378600000|2022-04-08 00:43:20|422.97|420.17|422.97|420.17|422.97|420.17|422.89|420.09|0
1649378610000|2022-04-08 00:43:30|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649378640000|2022-04-08 00:44:00|423.04|420.24|422.97|420.17|423.04|420.24|422.97|420.17|0
1649378650000|2022-04-08 00:44:10|423.04|420.24|423.04|420.24|423.04|420.24|423.04|420.24|0
1649378660000|2022-04-08 00:44:20|422.89|420.09|422.74|419.94|422.89|420.09|422.74|419.94|0
1649378670000|2022-04-08 00:44:30|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649378680000|2022-04-08 00:44:40|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1649378690000|2022-04-08 00:44:50|422.82|420.02|422.89|420.09|422.89|420.09|422.74|419.94|0
1649378700000|2022-04-08 00:45:00|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1649378720000|2022-04-08 00:45:20|422.59|419.79|422.37|419.57|422.59|419.79|422.29|419.49|0
1649378730000|2022-04-08 00:45:30|422.44|419.64|422.44|419.64|422.44|419.64|422.44|419.64|0
1649378740000|2022-04-08 00:45:40|422.29|419.49|422.37|419.57|422.37|419.57|422.29|419.49|0
1649378750000|2022-04-08 00:45:50|422.44|419.64|422.44|419.64|422.44|419.64|422.44|419.64|0
1649378760000|2022-04-08 00:46:00|423.04|420.24|423.04|420.24|423.04|420.24|423.04|420.24|0
1649378770000|2022-04-08 00:46:10|422.89|420.09|423.19|420.39|423.19|420.39|422.89|420.09|0
1649378790000|2022-04-08 00:46:30|423.04|420.24|423.04|420.24|423.04|420.24|423.04|420.24|0
1649378810000|2022-04-08 00:46:50|422.89|420.09|423.04|420.24|423.04|420.24|422.89|420.09|0
1649378820000|2022-04-08 00:47:00|423.19|420.39|423.19|420.39|423.34|420.54|423.19|420.39|0
1649378830000|2022-04-08 00:47:10|423.04|420.24|423.04|420.24|423.04|420.24|423.04|420.24|0
1649378840000|2022-04-08 00:47:20|422.89|420.09|422.74|419.94|422.89|420.09|422.74|419.94|0
1649378850000|2022-04-08 00:47:30|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649378870000|2022-04-08 00:47:50|423.04|420.24|422.89|420.09|423.04|420.24|422.89|420.09|0
1649378880000|2022-04-08 00:48:00|423.04|420.24|423.04|420.24|423.04|420.24|423.04|420.24|0
1649378890000|2022-04-08 00:48:10|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649378900000|2022-04-08 00:48:20|422.97|420.17|423.04|420.24|423.04|420.24|422.97|420.17|0
1649378920000|2022-04-08 00:48:40|422.89|420.09|423.04|420.24|423.04|420.24|422.89|420.09|0
1649378940000|2022-04-08 00:49:00|423.19|420.39|423.19|420.39|423.19|420.39|423.19|420.39|0
1649378950000|2022-04-08 00:49:10|423.04|420.24|423.19|420.39|423.19|420.39|423.04|420.24|0
1649378980000|2022-04-08 00:49:40|423.04|420.24|423.04|420.24|423.04|420.24|422.89|420.09|0
1649378990000|2022-04-08 00:49:50|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649379000000|2022-04-08 00:50:00|422.74|419.94|422.74|419.94|422.74|419.94|422.59|419.79|0
1649379020000|2022-04-08 00:50:20|422.67|419.87|422.74|419.94|422.89|420.09|422.59|419.79|0
1649379030000|2022-04-08 00:50:30|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649379050000|2022-04-08 00:50:50|422.74|419.94|422.89|420.09|422.89|420.09|422.74|419.94|0
1649379070000|2022-04-08 00:51:10|422.82|420.02|422.74|419.94|422.82|420.02|422.74|419.94|0
1649379080000|2022-04-08 00:51:20|422.89|420.09|422.59|419.79|422.89|420.09|422.59|419.79|0
1649379120000|2022-04-08 00:52:00|422.67|419.87|422.59|419.79|422.74|419.94|422.59|419.79|0
1649379140000|2022-04-08 00:52:20|422.44|419.64|422.44|419.64|422.59|419.79|422.44|419.64|0
1649379150000|2022-04-08 00:52:30|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1649379160000|2022-04-08 00:52:40|422.44|419.64|422.44|419.64|422.44|419.64|422.44|419.64|0
1649379170000|2022-04-08 00:52:50|422.59|419.79|422.44|419.64|422.59|419.79|422.44|419.64|0
1649379180000|2022-04-08 00:53:00|422.29|419.49|422.44|419.64|422.44|419.64|422.29|419.49|0
1649379190000|2022-04-08 00:53:10|422.52|419.72|422.44|419.64|422.52|419.72|422.44|419.64|0
1649379220000|2022-04-08 00:53:40|422.37|419.57|422.44|419.64|422.44|419.64|422.37|419.57|0
1649379230000|2022-04-08 00:53:50|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1649379250000|2022-04-08 00:54:10|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1649379280000|2022-04-08 00:54:40|422.52|419.72|422.29|419.49|422.52|419.72|422.29|419.49|0
1649379290000|2022-04-08 00:54:50|422.44|419.64|422.52|419.72|422.52|419.72|422.44|419.64|0
1649379300000|2022-04-08 00:55:00|422.44|419.64|422.44|419.64|422.44|419.64|422.44|419.64|0
1649379310000|2022-04-08 00:55:10|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1649379320000|2022-04-08 00:55:20|422.52|419.72|422.52|419.72|422.52|419.72|422.44|419.64|0
1649379330000|2022-04-08 00:55:30|422.44|419.64|422.44|419.64|422.44|419.64|422.29|419.49|0
1649379340000|2022-04-08 00:55:40|422.36|419.56|422.59|419.79|422.59|419.79|422.36|419.56|0
1649379350000|2022-04-08 00:55:50|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1649379360000|2022-04-08 00:56:00|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1649379370000|2022-04-08 00:56:10|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1649379380000|2022-04-08 00:56:20|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1649379390000|2022-04-08 00:56:30|422.67|419.87|422.74|419.94|422.74|419.94|422.67|419.87|0
1649379400000|2022-04-08 00:56:40|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1649379410000|2022-04-08 00:56:50|422.74|419.94|422.89|420.09|422.89|420.09|422.74|419.94|0
1649379420000|2022-04-08 00:57:00|423.04|420.24|423.04|420.24|423.04|420.24|423.04|420.24|0
1649379430000|2022-04-08 00:57:10|422.89|420.09|422.89|420.09|422.89|420.09|422.89|420.09|0
1649379440000|2022-04-08 00:57:20|423.04|420.24|422.89|420.09|423.04|420.24|422.89|420.09|0
1649379460000|2022-04-08 00:57:40|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1649379470000|2022-04-08 00:57:50|422.89|420.09|422.74|419.94|422.89|420.09|422.74|419.94|0
1649379480000|2022-04-08 00:58:00|422.59|419.79|422.59|419.79|422.59|419.79|422.59|419.79|0
1649379490000|2022-04-08 00:58:10|422.51|419.71|422.44|419.64|422.51|419.71|422.44|419.64|0
1649379500000|2022-04-08 00:58:20|422.29|419.49|421.99|419.19|422.29|419.49|421.99|419.19|0
1649379510000|2022-04-08 00:58:30|422.14|419.34|422.14|419.34|422.14|419.34|422.14|419.34|0
1649379530000|2022-04-08 00:58:50|421.99|419.19|421.99|419.19|421.99|419.19|421.99|419.19|0
1649379550000|2022-04-08 00:59:10|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1649379580000|2022-04-08 00:59:40|421.91|419.11|421.83|419.03|421.91|419.11|421.83|419.03|0
1649379590000|2022-04-08 00:59:50|421.68|418.88|421.68|418.88|421.68|418.88|421.68|418.88|0
1649379600000|2022-04-08 01:00:00|421.53|418.73|421.53|418.73|421.53|418.73|421.53|418.73|0
1649379610000|2022-04-08 01:00:10|421.38|418.58|421.38|418.58|421.38|418.58|421.38|418.58|0
1649379620000|2022-04-08 01:00:20|421.23|418.43|421.31|418.51|421.31|418.51|421.23|418.43|0
1649379630000|2022-04-08 01:00:30|421.38|418.58|421.53|418.73|421.53|418.73|421.38|418.58|0
1649379640000|2022-04-08 01:00:40|421.38|418.58|421.38|418.58|421.38|418.58|421.38|418.58|0
1649379650000|2022-04-08 01:00:50|421.53|418.73|421.53|418.73|421.53|418.73|421.53|418.73|0
1649379660000|2022-04-08 01:01:00|421.38|418.58|421.38|418.58|421.38|418.58|421.38|418.58|0
1649379670000|2022-04-08 01:01:10|421.53|418.73|421.38|418.58|421.53|418.73|421.38|418.58|0
1649379680000|2022-04-08 01:01:20|421.53|418.73|421.46|418.66|421.53|418.73|421.46|418.66|0
1649379690000|2022-04-08 01:01:30|421.38|418.58|421.53|418.73|421.53|418.73|421.38|418.58|0
1649379700000|2022-04-08 01:01:40|421.68|418.88|421.68|418.88|421.68|418.88|421.68|418.88|0
1649379710000|2022-04-08 01:01:50|421.53|418.73|421.68|418.88|421.68|418.88|421.53|418.73|0
1649379720000|2022-04-08 01:02:00|421.83|419.03|421.83|419.03|421.83|419.03|421.83|419.03|0
1649379730000|2022-04-08 01:02:10|421.68|418.88|421.53|418.73|421.68|418.88|421.53|418.73|0
1649379740000|2022-04-08 01:02:20|421.68|418.88|421.83|419.03|421.83|419.03|421.68|418.88|0
1649379750000|2022-04-08 01:02:30|421.68|418.88|421.83|419.03|421.83|419.03|421.68|418.88|0
1649379760000|2022-04-08 01:02:40|421.68|418.88|421.83|419.03|421.83|419.03|421.68|418.88|0
1649379780000|2022-04-08 01:03:00|421.91|419.11|421.98|419.18|421.98|419.18|421.91|419.11|0
1649379790000|2022-04-08 01:03:10|421.91|419.11|421.83|419.03|421.91|419.11|421.83|419.03|0
1649379800000|2022-04-08 01:03:20|421.68|418.88|421.83|419.03|421.83|419.03|421.68|418.88|0
1649379820000|2022-04-08 01:03:40|421.68|418.88|421.68|418.88|421.68|418.88|421.68|418.88|0
1649379830000|2022-04-08 01:03:50|421.53|418.73|421.53|418.73|421.53|418.73|421.53|418.73|0
1649379840000|2022-04-08 01:04:00|421.68|418.88|421.68|418.88|421.68|418.88|421.68|418.88|0
1649379890000|2022-04-08 01:04:50|421.53|418.73|421.53|418.73|421.53|418.73|421.53|418.73|0
1649379900000|2022-04-08 01:05:00|421.38|418.58|421.53|418.73|421.53|418.73|421.23|418.43|0
1649379910000|2022-04-08 01:05:10|421.68|418.88|421.68|418.88|421.68|418.88|421.68|418.88|0
1649379920000|2022-04-08 01:05:20|421.53|418.73|421.53|418.73|421.53|418.73|421.53|418.73|0
1649379950000|2022-04-08 01:05:50|421.68|418.88|421.83|419.03|421.83|419.03|421.68|418.88|0
1649379960000|2022-04-08 01:06:00|421.76|418.96|421.83|419.03|421.83|419.03|421.76|418.96|0
1649379970000|2022-04-08 01:06:10|421.76|418.96|421.68|418.88|421.76|418.96|421.68|418.88|0
1649379980000|2022-04-08 01:06:20|421.76|418.96|421.83|419.03|421.83|419.03|421.76|418.96|0
1649380000000|2022-04-08 01:06:40|421.68|418.88|421.68|418.88|421.68|418.88|421.68|418.88|0
1649380020000|2022-04-08 01:07:00|421.61|418.81|421.68|418.88|421.68|418.88|421.61|418.81|0
1649380030000|2022-04-08 01:07:10|421.53|418.73|421.53|418.73|421.53|418.73|421.53|418.73|0
1649380040000|2022-04-08 01:07:20|421.38|418.58|421.38|418.58|421.38|418.58|421.38|418.58|0
1649380070000|2022-04-08 01:07:50|421.23|418.43|421.23|418.43|421.23|418.43|421.23|418.43|0
1649380080000|2022-04-08 01:08:00|421.08|418.28|421.08|418.28|421.08|418.28|421.08|418.28|0
1649380120000|2022-04-08 01:08:40|421.23|418.43|421.23|418.43|421.23|418.43|421.23|418.43|0
1649380130000|2022-04-08 01:08:50|421.38|418.58|421.38|418.58|421.38|418.58|421.38|418.58|0
1649380140000|2022-04-08 01:09:00|421.23|418.43|421.53|418.73|421.68|418.88|421.23|418.43|0
1649380150000|2022-04-08 01:09:10|421.38|418.58|421.53|418.73|421.53|418.73|421.38|418.58|0
1649380160000|2022-04-08 01:09:20|421.68|418.88|421.53|418.73|421.68|418.88|421.53|418.73|0
1649380180000|2022-04-08 01:09:40|421.98|419.18|421.98|419.18|421.98|419.18|421.98|419.18|0
1649380190000|2022-04-08 01:09:50|421.83|419.03|421.98|419.18|421.98|419.18|421.83|419.03|0
1649380200000|2022-04-08 01:10:00|421.83|419.03|421.98|419.18|422.28|419.48|421.83|419.03|0
1649380210000|2022-04-08 01:10:10|422.06|419.26|421.98|419.18|422.06|419.26|421.98|419.18|0
1649380220000|2022-04-08 01:10:20|421.83|419.03|421.83|419.03|421.98|419.18|421.83|419.03|0
1649380230000|2022-04-08 01:10:30|422.13|419.33|421.98|419.18|422.13|419.33|421.98|419.18|0
1649380240000|2022-04-08 01:10:40|422.06|419.26|422.28|419.48|422.28|419.48|422.06|419.26|0
1649380250000|2022-04-08 01:10:50|422.43|419.63|422.13|419.33|422.43|419.63|422.13|419.33|0
1649380260000|2022-04-08 01:11:00|422.28|419.48|422.21|419.41|422.28|419.48|422.21|419.41|0
1649380270000|2022-04-08 01:11:10|422.28|419.48|422.13|419.33|422.28|419.48|422.13|419.33|0
1649380280000|2022-04-08 01:11:20|422.28|419.48|422.28|419.48|422.28|419.48|422.28|419.48|0
1649380290000|2022-04-08 01:11:30|422.13|419.33|422.13|419.33|422.21|419.41|422.13|419.33|0
1649380300000|2022-04-08 01:11:40|422.21|419.41|422.13|419.33|422.21|419.41|422.13|419.33|0
1649380310000|2022-04-08 01:11:50|422.28|419.48|422.28|419.48|422.28|419.48|422.28|419.48|0
1649380320000|2022-04-08 01:12:00|422.13|419.33|422.13|419.33|422.28|419.48|422.13|419.33|0
1649380330000|2022-04-08 01:12:10|422.28|419.48|422.21|419.41|422.28|419.48|422.21|419.41|0
1649380340000|2022-04-08 01:12:20|422.43|419.63|422.28|419.48|422.43|419.63|422.28|419.48|0
1649380350000|2022-04-08 01:12:30|422.36|419.56|422.43|419.63|422.43|419.63|422.36|419.56|0
1649380360000|2022-04-08 01:12:40|422.28|419.48|422.13|419.33|422.28|419.48|422.13|419.33|0
1649380370000|2022-04-08 01:12:50|422.28|419.48|422.28|419.48|422.28|419.48|422.28|419.48|0
1649380380000|2022-04-08 01:13:00|422.36|419.56|422.43|419.63|422.43|419.63|422.28|419.48|0
1649380390000|2022-04-08 01:13:10|422.28|419.48|422.43|419.63|422.43|419.63|422.28|419.48|0
1649380400000|2022-04-08 01:13:20|422.28|419.48|422.28|419.48|422.28|419.48|422.28|419.48|0
1649380410000|2022-04-08 01:13:30|422.43|419.63|422.43|419.63|422.43|419.63|422.36|419.56|0
1649380430000|2022-04-08 01:13:50|422.36|419.56|422.36|419.56|422.36|419.56|422.36|419.56|0
1649380440000|2022-04-08 01:14:00|422.28|419.48|422.58|419.78|422.58|419.78|422.28|419.48|0
1649380450000|2022-04-08 01:14:10|422.73|419.93|422.73|419.93|422.73|419.93|422.73|419.93|0
1649380460000|2022-04-08 01:14:20|422.58|419.78|422.58|419.78|422.58|419.78|422.58|419.78|0
1649380470000|2022-04-08 01:14:30|422.51|419.71|422.51|419.71|422.51|419.71|422.51|419.71|0
1649380480000|2022-04-08 01:14:40|422.43|419.63|422.43|419.63|422.43|419.63|422.43|419.63|0
1649380490000|2022-04-08 01:14:50|422.73|419.93|422.66|419.86|422.73|419.93|422.66|419.86|0
1649380500000|2022-04-08 01:15:00|422.58|419.78|422.13|419.33|422.58|419.78|422.13|419.33|0
1649380510000|2022-04-08 01:15:10|422.28|419.48|422.21|419.41|422.28|419.48|422.13|419.33|0
1649380520000|2022-04-08 01:15:20|422.28|419.48|422.13|419.33|422.28|419.48|422.13|419.33|0
1649380530000|2022-04-08 01:15:30|422.28|419.48|422.13|419.33|422.28|419.48|422.13|419.33|0
1649380540000|2022-04-08 01:15:40|422.28|419.48|422.28|419.48|422.28|419.48|422.28|419.48|0
1649380550000|2022-04-08 01:15:50|422.36|419.56|422.43|419.63|422.43|419.63|422.36|419.56|0
1649380570000|2022-04-08 01:16:10|422.58|419.78|422.58|419.78|422.73|419.93|422.58|419.78|0
1649380580000|2022-04-08 01:16:20|422.73|419.93|422.88|420.08|422.88|420.08|422.73|419.93|0
1649380590000|2022-04-08 01:16:30|423.03|420.23|423.18|420.38|423.18|420.38|423.03|420.23|0
1649380600000|2022-04-08 01:16:40|423.26|420.46|423.33|420.53|423.33|420.53|423.26|420.46|0
1649380610000|2022-04-08 01:16:50|423.48|420.68|423.33|420.53|423.48|420.68|423.33|420.53|0
1649380630000|2022-04-08 01:17:10|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1649380640000|2022-04-08 01:17:20|423.33|420.53|423.26|420.46|423.33|420.53|423.26|420.46|0
1649380650000|2022-04-08 01:17:30|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649380660000|2022-04-08 01:17:40|423.26|420.46|423.18|420.38|423.26|420.46|423.18|420.38|0
1649380670000|2022-04-08 01:17:50|423.26|420.46|423.26|420.46|423.26|420.46|423.26|420.46|0
1649380680000|2022-04-08 01:18:00|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649380690000|2022-04-08 01:18:10|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1649380720000|2022-04-08 01:18:40|423.33|420.53|423.33|420.53|423.33|420.53|423.18|420.38|0
1649380730000|2022-04-08 01:18:50|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1649380740000|2022-04-08 01:19:00|423.26|420.46|423.18|420.38|423.33|420.53|423.18|420.38|0
1649380750000|2022-04-08 01:19:10|423.03|420.23|423.03|420.23|423.03|420.23|423.03|420.23|0
1649380770000|2022-04-08 01:19:30|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1649380780000|2022-04-08 01:19:40|423.03|420.23|423.03|420.23|423.03|420.23|423.03|420.23|0
1649380800000|2022-04-08 01:20:00|422.96|420.16|422.88|420.08|422.96|420.16|422.88|420.08|0
1649380810000|2022-04-08 01:20:10|422.73|419.93|422.58|419.78|422.73|419.93|422.58|419.78|0
1649380820000|2022-04-08 01:20:20|422.43|419.63|422.43|419.63|422.43|419.63|422.43|419.63|0
1649380830000|2022-04-08 01:20:30|422.58|419.78|422.73|419.93|422.73|419.93|422.58|419.78|0
1649380840000|2022-04-08 01:20:40|422.81|420.01|422.73|419.93|422.88|420.08|422.73|419.93|0
1649380860000|2022-04-08 01:21:00|422.88|420.08|422.73|419.93|423.03|420.23|422.73|419.93|0
1649380870000|2022-04-08 01:21:10|422.81|420.01|422.81|420.01|422.81|420.01|422.81|420.01|0
1649380880000|2022-04-08 01:21:20|422.73|419.93|422.73|419.93|422.81|420.01|422.73|419.93|0
1649380890000|2022-04-08 01:21:30|422.81|420.01|423.18|420.38|423.18|420.38|422.81|420.01|0
1649380900000|2022-04-08 01:21:40|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649380920000|2022-04-08 01:22:00|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1649380950000|2022-04-08 01:22:30|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649380960000|2022-04-08 01:22:40|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1649380980000|2022-04-08 01:23:00|423.33|420.53|423.48|420.68|423.48|420.68|423.18|420.38|0
1649380990000|2022-04-08 01:23:10|423.41|420.61|423.33|420.53|423.48|420.68|423.33|420.53|0
1649381000000|2022-04-08 01:23:20|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1649381010000|2022-04-08 01:23:30|423.41|420.61|423.41|420.61|423.41|420.61|423.41|420.61|0
1649381020000|2022-04-08 01:23:40|423.48|420.68|423.63|420.83|423.63|420.83|423.48|420.68|0
1649381040000|2022-04-08 01:24:00|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1649381050000|2022-04-08 01:24:10|423.63|420.83|423.63|420.83|423.63|420.83|423.63|420.83|0
1649381060000|2022-04-08 01:24:20|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1649381070000|2022-04-08 01:24:30|423.63|420.83|423.63|420.83|423.63|420.83|423.63|420.83|0
1649381100000|2022-04-08 01:25:00|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649381120000|2022-04-08 01:25:20|423.48|420.68|423.33|420.53|423.48|420.68|423.33|420.53|0
1649381150000|2022-04-08 01:25:50|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1649381160000|2022-04-08 01:26:00|423.33|420.53|423.18|420.38|423.33|420.53|423.18|420.38|0
1649381180000|2022-04-08 01:26:20|423.26|420.46|423.33|420.53|423.33|420.53|423.26|420.46|0
1649381200000|2022-04-08 01:26:40|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1649381230000|2022-04-08 01:27:10|423.03|420.23|423.18|420.38|423.18|420.38|423.03|420.23|0
1649381250000|2022-04-08 01:27:30|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649381290000|2022-04-08 01:28:10|423.48|420.68|423.48|420.68|423.48|420.68|423.48|420.68|0
1649381300000|2022-04-08 01:28:20|423.63|420.83|423.48|420.68|423.63|420.83|423.48|420.68|0
1649381330000|2022-04-08 01:28:50|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649381340000|2022-04-08 01:29:00|423.18|420.38|423.33|420.53|423.33|420.53|423.18|420.38|0
1649381350000|2022-04-08 01:29:10|423.18|420.38|423.18|420.38|423.33|420.53|423.18|420.38|0
1649381370000|2022-04-08 01:29:30|423.03|420.23|423.03|420.23|423.03|420.23|423.03|420.23|0
1649381380000|2022-04-08 01:29:40|423.18|420.38|423.33|420.53|423.33|420.53|423.18|420.38|0
1649381390000|2022-04-08 01:29:50|423.18|420.38|423.33|420.53|423.33|420.53|423.18|420.38|0
1649381400000|2022-04-08 01:30:00|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1649381420000|2022-04-08 01:30:20|423.33|420.53|423.33|420.53|423.33|420.53|423.33|420.53|0
1649381430000|2022-04-08 01:30:30|423.18|420.38|423.33|420.53|423.33|420.53|423.18|420.38|0
1649381440000|2022-04-08 01:30:40|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1649381460000|2022-04-08 01:31:00|423.25|420.45|423.33|420.53|423.33|420.53|423.18|420.38|0
1649381490000|2022-04-08 01:31:30|423.4|420.6|423.4|420.6|423.4|420.6|423.4|420.6|0
1649381500000|2022-04-08 01:31:40|423.48|420.68|423.18|420.38|423.48|420.68|423.18|420.38|0
1649381510000|2022-04-08 01:31:50|423.33|420.53|423.18|420.38|423.33|420.53|423.18|420.38|0
1649381520000|2022-04-08 01:32:00|423.02|420.22|423.02|420.22|423.02|420.22|423.02|420.22|0
1649381530000|2022-04-08 01:32:10|423.18|420.38|423.18|420.38|423.18|420.38|423.18|420.38|0
1649381540000|2022-04-08 01:32:20|423.02|420.22|423.18|420.38|423.18|420.38|423.02|420.22|0
1649381560000|2022-04-08 01:32:40|423.25|420.45|423.33|420.53|423.33|420.53|423.25|420.45|0
1649381580000|2022-04-08 01:33:00|423.25|420.45|423.17|420.37|423.25|420.45|423.17|420.37|0
1649381590000|2022-04-08 01:33:10|423.33|420.53|423.17|420.37|423.33|420.53|423.17|420.37|0
1649381630000|2022-04-08 01:33:50|423.33|420.53|423.17|420.37|423.33|420.53|423.17|420.37|0
1649381640000|2022-04-08 01:34:00|423.02|420.22|423.02|420.22|423.02|420.22|423.02|420.22|0
1649381660000|2022-04-08 01:34:20|423.1|420.3|423.17|420.37|423.17|420.37|423.1|420.3|0
1649381670000|2022-04-08 01:34:30|423.02|420.22|423.17|420.37|423.17|420.37|423.02|420.22|0
1649381680000|2022-04-08 01:34:40|423.1|420.3|423.1|420.3|423.17|420.37|423.1|420.3|0
1649381690000|2022-04-08 01:34:50|423.17|420.37|423.32|420.52|423.32|420.52|423.17|420.37|0
1649381700000|2022-04-08 01:35:00|423.17|420.37|423.17|420.37|423.17|420.37|423.17|420.37|0
1649381710000|2022-04-08 01:35:10|423.25|420.45|423.25|420.45|423.32|420.52|423.17|420.37|0
1649381720000|2022-04-08 01:35:20|423.17|420.37|423.02|420.22|423.17|420.37|423.02|420.22|0
1649381780000|2022-04-08 01:36:20|423.1|420.3|423.25|420.45|423.25|420.45|423.1|420.3|0
1649381790000|2022-04-08 01:36:30|423.32|420.52|423.47|420.67|423.47|420.67|423.32|420.52|0
1649381800000|2022-04-08 01:36:40|423.63|420.83|423.63|420.83|423.63|420.83|423.63|420.83|0
1649381810000|2022-04-08 01:36:50|423.62|420.82|423.62|420.82|423.62|420.82|423.62|420.82|0
1649381830000|2022-04-08 01:37:10|423.47|420.67|423.47|420.67|423.47|420.67|423.47|420.67|0
1649381840000|2022-04-08 01:37:20|423.55|420.75|423.62|420.82|423.62|420.82|423.55|420.75|0
1649381850000|2022-04-08 01:37:30|423.47|420.67|423.47|420.67|423.47|420.67|423.32|420.52|0
1649381860000|2022-04-08 01:37:40|423.32|420.52|423.17|420.37|423.32|420.52|423.17|420.37|0
1649381870000|2022-04-08 01:37:50|423.32|420.52|423.32|420.52|423.32|420.52|423.32|420.52|0
1649381890000|2022-04-08 01:38:10|423.25|420.45|423.47|420.67|423.47|420.67|423.25|420.45|0
1649381900000|2022-04-08 01:38:20|423.62|420.82|423.47|420.67|423.62|420.82|423.47|420.67|0
1649381920000|2022-04-08 01:38:40|423.4|420.6|423.4|420.6|423.4|420.6|423.4|420.6|0
1649381930000|2022-04-08 01:38:50|423.32|420.52|423.32|420.52|423.32|420.52|423.32|420.52|0
1649381940000|2022-04-08 01:39:00|423.4|420.6|423.32|420.52|423.4|420.6|423.32|420.52|0
1649381950000|2022-04-08 01:39:10|423.17|420.37|423.17|420.37|423.17|420.37|423.17|420.37|0
1649381960000|2022-04-08 01:39:20|423.32|420.52|423.32|420.52|423.32|420.52|423.32|420.52|0
1649381970000|2022-04-08 01:39:30|423.17|420.37|423.17|420.37|423.17|420.37|423.17|420.37|0
1649381990000|2022-04-08 01:39:50|423.02|420.22|423.17|420.37|423.17|420.37|423.02|420.22|0
1649382000000|2022-04-08 01:40:00|423.02|420.22|423.02|420.22|423.02|420.22|423.02|420.22|0
1649382010000|2022-04-08 01:40:10|423.17|420.37|423.17|420.37|423.17|420.37|423.17|420.37|0
1649382020000|2022-04-08 01:40:20|423.1|420.3|423.02|420.22|423.1|420.3|423.02|420.22|0
1649382050000|2022-04-08 01:40:50|422.57|419.77|422.57|419.77|422.72|419.92|422.57|419.77|0
1649382060000|2022-04-08 01:41:00|422.12|419.32|422.27|419.47|422.27|419.47|422.12|419.32|0
1649382070000|2022-04-08 01:41:10|422.12|419.32|422.12|419.32|422.27|419.47|422.12|419.32|0
1649382080000|2022-04-08 01:41:20|422.2|419.4|422.57|419.77|422.57|419.77|422.2|419.4|0
1649382100000|2022-04-08 01:41:40|422.42|419.62|422.27|419.47|422.42|419.62|422.27|419.47|0
1649382110000|2022-04-08 01:41:50|422.42|419.62|422.42|419.62|422.42|419.62|422.42|419.62|0
1649382120000|2022-04-08 01:42:00|422.27|419.47|422.42|419.62|422.42|419.62|422.27|419.47|0
1649382130000|2022-04-08 01:42:10|422.27|419.47|422.27|419.47|422.27|419.47|422.27|419.47|0
1649382150000|2022-04-08 01:42:30|422.42|419.62|422.42|419.62|422.42|419.62|422.42|419.62|0
1649382160000|2022-04-08 01:42:40|422.27|419.47|422.27|419.47|422.35|419.55|422.27|419.47|0
1649382170000|2022-04-08 01:42:50|422.42|419.62|422.42|419.62|422.42|419.62|422.42|419.62|0
1649382180000|2022-04-08 01:43:00|422.27|419.47|422.27|419.47|422.42|419.62|422.27|419.47|0
1649382190000|2022-04-08 01:43:10|422.42|419.62|422.27|419.47|422.42|419.62|422.27|419.47|0
1649382200000|2022-04-08 01:43:20|422.12|419.32|421.82|419.02|422.12|419.32|421.82|419.02|0
1649382210000|2022-04-08 01:43:30|421.97|419.17|422.12|419.32|422.12|419.32|421.97|419.17|0
1649382240000|2022-04-08 01:44:00|422.2|419.4|422.12|419.32|422.2|419.4|422.12|419.32|0
1649382280000|2022-04-08 01:44:40|421.97|419.17|422.12|419.32|422.12|419.32|421.97|419.17|0
1649382290000|2022-04-08 01:44:50|422.05|419.25|421.97|419.17|422.05|419.25|421.97|419.17|0
1649382310000|2022-04-08 01:45:10|421.82|419.02|421.97|419.17|421.97|419.17|421.82|419.02|0
1649382320000|2022-04-08 01:45:20|422.05|419.25|422.12|419.32|422.12|419.32|422.05|419.25|0
1649382330000|2022-04-08 01:45:30|421.97|419.17|421.97|419.17|422.12|419.32|421.97|419.17|0
1649382340000|2022-04-08 01:45:40|421.9|419.1|421.97|419.17|421.97|419.17|421.82|419.02|0
1649382350000|2022-04-08 01:45:50|421.82|419.02|421.82|419.02|421.9|419.1|421.82|419.02|0
1649382380000|2022-04-08 01:46:20|421.97|419.17|422.12|419.32|422.12|419.32|421.97|419.17|0
1649382390000|2022-04-08 01:46:30|421.97|419.17|421.97|419.17|421.97|419.17|421.97|419.17|0
1649382420000|2022-04-08 01:47:00|422.12|419.32|422.12|419.32|422.12|419.32|422.12|419.32|0
1649382430000|2022-04-08 01:47:10|422.05|419.25|421.97|419.17|422.12|419.32|421.97|419.17|0
1649382440000|2022-04-08 01:47:20|421.82|419.02|421.82|419.02|421.97|419.17|421.82|419.02|0
1649382450000|2022-04-08 01:47:30|421.97|419.17|421.97|419.17|421.97|419.17|421.97|419.17|0
1649382460000|2022-04-08 01:47:40|421.82|419.02|421.82|419.02|421.82|419.02|421.82|419.02|0
1649382470000|2022-04-08 01:47:50|421.97|419.17|421.89|419.09|421.97|419.17|421.82|419.02|0
1649382480000|2022-04-08 01:48:00|421.82|419.02|421.82|419.02|421.82|419.02|421.82|419.02|0
1649382490000|2022-04-08 01:48:10|421.97|419.17|421.97|419.17|421.97|419.17|421.97|419.17|0
1649382500000|2022-04-08 01:48:20|421.82|419.02|421.82|419.02|421.82|419.02|421.82|419.02|0
1649382510000|2022-04-08 01:48:30|421.97|419.17|421.97|419.17|421.97|419.17|421.97|419.17|0
1649382520000|2022-04-08 01:48:40|422.12|419.32|422.12|419.32|422.12|419.32|422.12|419.32|0
1649382530000|2022-04-08 01:48:50|421.97|419.17|421.97|419.17|422.12|419.32|421.97|419.17|0
1649382540000|2022-04-08 01:49:00|422.04|419.24|421.97|419.17|422.12|419.32|421.97|419.17|0
1649382560000|2022-04-08 01:49:20|422.12|419.32|422.12|419.32|422.12|419.32|422.12|419.32|0
1649382600000|2022-04-08 01:50:00|421.97|419.17|422.12|419.32|422.12|419.32|421.97|419.17|0
1649382610000|2022-04-08 01:50:10|422.27|419.47|422.27|419.47|422.27|419.47|422.27|419.47|0
1649382660000|2022-04-08 01:51:00|422.12|419.32|422.12|419.32|422.12|419.32|422.12|419.32|0
1649382670000|2022-04-08 01:51:10|422.19|419.39|422.27|419.47|422.27|419.47|422.19|419.39|0
1649382680000|2022-04-08 01:51:20|422.12|419.32|422.27|419.47|422.27|419.47|422.12|419.32|0
1649382700000|2022-04-08 01:51:40|422.12|419.32|422.12|419.32|422.12|419.32|422.12|419.32|0
1649382710000|2022-04-08 01:51:50|422.27|419.47|422.27|419.47|422.27|419.47|422.27|419.47|0
1649382720000|2022-04-08 01:52:00|422.19|419.39|422.19|419.39|422.27|419.47|422.19|419.39|0
1649382730000|2022-04-08 01:52:10|422.27|419.47|422.27|419.47|422.27|419.47|422.27|419.47|0
1649382740000|2022-04-08 01:52:20|422.34|419.54|422.42|419.62|422.42|419.62|422.34|419.54|0
1649382760000|2022-04-08 01:52:40|422.57|419.77|422.72|419.92|422.72|419.92|422.57|419.77|0
1649382770000|2022-04-08 01:52:50|422.87|420.07|423.32|420.52|423.32|420.52|422.87|420.07|0
1649382790000|2022-04-08 01:53:10|423.17|420.37|423.02|420.22|423.17|420.37|423.02|420.22|0
1649382800000|2022-04-08 01:53:20|423.17|420.37|423.17|420.37|423.17|420.37|423.17|420.37|0
1649382810000|2022-04-08 01:53:30|423.32|420.52|423.17|420.37|423.32|420.52|423.17|420.37|0
1649382820000|2022-04-08 01:53:40|423.02|420.22|423.02|420.22|423.02|420.22|423.02|420.22|0
1649382830000|2022-04-08 01:53:50|423.1|420.3|423.17|420.37|423.17|420.37|423.1|420.3|0
1649382840000|2022-04-08 01:54:00|423.32|420.52|423.32|420.52|423.47|420.67|423.32|420.52|0
1649382850000|2022-04-08 01:54:10|423.17|420.37|423.32|420.52|423.47|420.67|423.17|420.37|0
1649382860000|2022-04-08 01:54:20|423.47|420.67|423.62|420.82|423.62|420.82|423.47|420.67|0
1649382870000|2022-04-08 01:54:30|423.47|420.67|423.62|420.82|423.62|420.82|423.47|420.67|0
1649382900000|2022-04-08 01:55:00|423.47|420.67|423.62|420.82|423.62|420.82|423.47|420.67|0
1649382910000|2022-04-08 01:55:10|423.47|420.67|423.62|420.82|423.62|420.82|423.47|420.67|0
1649382930000|2022-04-08 01:55:30|423.47|420.67|423.62|420.82|423.62|420.82|423.47|420.67|0
1649382940000|2022-04-08 01:55:40|423.55|420.75|423.47|420.67|423.55|420.75|423.47|420.67|0
1649382950000|2022-04-08 01:55:50|423.62|420.82|423.62|420.82|423.62|420.82|423.62|420.82|0
1649383020000|2022-04-08 01:57:00|423.47|420.67|423.32|420.52|423.47|420.67|423.32|420.52|0
1649383030000|2022-04-08 01:57:10|423.17|420.37|423.32|420.52|423.32|420.52|423.17|420.37|0
1649383040000|2022-04-08 01:57:20|423.47|420.67|423.47|420.67|423.47|420.67|423.47|420.67|0
1649383050000|2022-04-08 01:57:30|423.62|420.82|423.47|420.67|423.62|420.82|423.47|420.67|0
1649383070000|2022-04-08 01:57:50|423.62|420.82|423.62|420.82|423.62|420.82|423.62|420.82|0
1649383090000|2022-04-08 01:58:10|423.47|420.67|423.47|420.67|423.47|420.67|423.47|420.67|0
1649383110000|2022-04-08 01:58:30|423.62|420.82|423.62|420.82|423.62|420.82|423.54|420.74|0
1649383120000|2022-04-08 01:58:40|423.47|420.67|423.47|420.67|423.47|420.67|423.47|420.67|0
1649383140000|2022-04-08 01:59:00|423.32|420.52|423.47|420.67|423.47|420.67|423.32|420.52|0
1649383150000|2022-04-08 01:59:10|423.39|420.59|423.39|420.59|423.47|420.67|423.39|420.59|0
1649383160000|2022-04-08 01:59:20|423.32|420.52|423.47|420.67|423.47|420.67|423.32|420.52|0
1649383170000|2022-04-08 01:59:30|423.39|420.59|423.47|420.67|423.47|420.67|423.39|420.59|0
1649383180000|2022-04-08 01:59:40|423.39|420.59|423.54|420.74|423.62|420.82|423.39|420.59|0
1649383190000|2022-04-08 01:59:50|423.62|420.82|423.62|420.82|423.62|420.82|423.62|420.82|0
1649383200000|2022-04-08 02:00:00|423.47|420.67|423.32|420.52|423.54|420.74|423.32|420.52|0
1649383210000|2022-04-08 02:00:10|423.16|420.36|423.32|420.52|423.32|420.52|423.16|420.36|0
1649383220000|2022-04-08 02:00:20|423.39|420.59|423.47|420.67|423.47|420.67|423.39|420.59|0
1649383240000|2022-04-08 02:00:40|423.32|420.52|423.39|420.59|423.39|420.59|423.32|420.52|0
1649383250000|2022-04-08 02:00:50|423.47|420.67|423.47|420.67|423.47|420.67|423.47|420.67|0
1649383260000|2022-04-08 02:01:00|423.62|420.82|423.47|420.67|423.62|420.82|423.47|420.67|0
1649383270000|2022-04-08 02:01:10|423.62|420.82|423.62|420.82|423.62|420.82|423.62|420.82|0
1649383290000|2022-04-08 02:01:30|423.47|420.67|423.47|420.67|423.47|420.67|423.47|420.67|0
1649383300000|2022-04-08 02:01:40|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1649383310000|2022-04-08 02:01:50|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649383330000|2022-04-08 02:02:10|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649383340000|2022-04-08 02:02:20|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649383350000|2022-04-08 02:02:30|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1649383360000|2022-04-08 02:02:40|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649383370000|2022-04-08 02:02:50|423.01|420.21|423.01|420.21|423.16|420.36|423.01|420.21|0
1649383380000|2022-04-08 02:03:00|422.94|420.14|423.16|420.36|423.16|420.36|422.94|420.14|0
1649383390000|2022-04-08 02:03:10|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649383400000|2022-04-08 02:03:20|422.86|420.06|422.71|419.91|422.86|420.06|422.71|419.91|0
1649383410000|2022-04-08 02:03:30|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649383420000|2022-04-08 02:03:40|423.01|420.21|422.71|419.91|423.01|420.21|422.71|419.91|0
1649383430000|2022-04-08 02:03:50|422.56|419.76|422.71|419.91|422.71|419.91|422.56|419.76|0
1649383440000|2022-04-08 02:04:00|422.86|420.06|422.71|419.91|422.86|420.06|422.64|419.84|0
1649383450000|2022-04-08 02:04:10|422.79|419.99|422.71|419.91|422.79|419.99|422.71|419.91|0
1649383470000|2022-04-08 02:04:30|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649383480000|2022-04-08 02:04:40|422.79|419.99|422.79|419.99|422.79|419.99|422.79|419.99|0
1649383490000|2022-04-08 02:04:50|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1649383500000|2022-04-08 02:05:00|422.79|419.99|422.86|420.06|422.86|420.06|422.71|419.91|0
1649383510000|2022-04-08 02:05:10|422.71|419.91|422.71|419.91|422.71|419.91|422.64|419.84|0
1649383520000|2022-04-08 02:05:20|422.86|420.06|422.79|419.99|422.86|420.06|422.79|419.99|0
1649383530000|2022-04-08 02:05:30|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1649383540000|2022-04-08 02:05:40|422.56|419.76|422.41|419.61|422.56|419.76|422.41|419.61|0
1649383570000|2022-04-08 02:06:10|422.49|419.69|422.56|419.76|422.56|419.76|422.49|419.69|0
1649383580000|2022-04-08 02:06:20|422.41|419.61|422.41|419.61|422.41|419.61|422.41|419.61|0
1649383590000|2022-04-08 02:06:30|422.56|419.76|422.56|419.76|422.56|419.76|422.56|419.76|0
1649383610000|2022-04-08 02:06:50|422.64|419.84|422.79|419.99|422.79|419.99|422.64|419.84|0
1649383620000|2022-04-08 02:07:00|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649383630000|2022-04-08 02:07:10|422.71|419.91|422.56|419.76|422.71|419.91|422.56|419.76|0
1649383640000|2022-04-08 02:07:20|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1649383680000|2022-04-08 02:08:00|422.56|419.76|422.56|419.76|422.56|419.76|422.56|419.76|0
1649383700000|2022-04-08 02:08:20|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1649383720000|2022-04-08 02:08:40|422.56|419.76|422.71|419.91|422.71|419.91|422.56|419.76|0
1649383730000|2022-04-08 02:08:50|422.86|420.06|422.71|419.91|422.86|420.06|422.71|419.91|0
1649383740000|2022-04-08 02:09:00|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649383760000|2022-04-08 02:09:20|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649383770000|2022-04-08 02:09:30|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649383780000|2022-04-08 02:09:40|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649383800000|2022-04-08 02:10:00|423.09|420.29|423.01|420.21|423.09|420.29|423.01|420.21|0
1649383810000|2022-04-08 02:10:10|423.09|420.29|423.24|420.44|423.24|420.44|423.09|420.29|0
1649383820000|2022-04-08 02:10:20|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1649383830000|2022-04-08 02:10:30|423.24|420.44|423.24|420.44|423.24|420.44|423.24|420.44|0
1649383840000|2022-04-08 02:10:40|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649383860000|2022-04-08 02:11:00|423.09|420.29|423.16|420.36|423.16|420.36|423.09|420.29|0
1649383870000|2022-04-08 02:11:10|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649383890000|2022-04-08 02:11:30|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649383900000|2022-04-08 02:11:40|423.09|420.29|423.09|420.29|423.09|420.29|423.09|420.29|0
1649383910000|2022-04-08 02:11:50|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649383920000|2022-04-08 02:12:00|423.09|420.29|423.09|420.29|423.09|420.29|423.01|420.21|0
1649383930000|2022-04-08 02:12:10|423.16|420.36|423.16|420.36|423.31|420.51|423.16|420.36|0
1649383940000|2022-04-08 02:12:20|423.09|420.29|423.16|420.36|423.16|420.36|423.01|420.21|0
1649383950000|2022-04-08 02:12:30|423.09|420.29|423.01|420.21|423.09|420.29|423.01|420.21|0
1649383970000|2022-04-08 02:12:50|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649383980000|2022-04-08 02:13:00|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1649384020000|2022-04-08 02:13:40|423.16|420.36|423.09|420.29|423.16|420.36|423.01|420.21|0
1649384030000|2022-04-08 02:13:50|423.16|420.36|423.16|420.36|423.16|420.36|423.01|420.21|0
1649384040000|2022-04-08 02:14:00|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649384050000|2022-04-08 02:14:10|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649384060000|2022-04-08 02:14:20|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1649384070000|2022-04-08 02:14:30|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649384100000|2022-04-08 02:15:00|422.79|419.99|422.56|419.76|422.79|419.99|422.56|419.76|0
1649384130000|2022-04-08 02:15:30|422.41|419.61|422.49|419.69|422.56|419.76|422.41|419.61|0
1649384140000|2022-04-08 02:15:40|422.56|419.76|422.41|419.61|422.56|419.76|422.41|419.61|0
1649384150000|2022-04-08 02:15:50|422.26|419.46|422.26|419.46|422.26|419.46|422.26|419.46|0
1649384180000|2022-04-08 02:16:20|422.41|419.61|422.56|419.76|422.56|419.76|422.41|419.61|0
1649384200000|2022-04-08 02:16:40|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1649384220000|2022-04-08 02:17:00|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649384240000|2022-04-08 02:17:20|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649384250000|2022-04-08 02:17:30|422.94|420.14|423.01|420.21|423.01|420.21|422.86|420.06|0
1649384280000|2022-04-08 02:18:00|423.16|420.36|423.61|420.81|423.61|420.81|423.16|420.36|0
1649384290000|2022-04-08 02:18:10|423.46|420.66|423.46|420.66|423.46|420.66|423.46|420.66|0
1649384300000|2022-04-08 02:18:20|423.61|420.81|423.54|420.74|423.61|420.81|423.54|420.74|0
1649384310000|2022-04-08 02:18:30|423.46|420.66|423.46|420.66|423.46|420.66|423.46|420.66|0
1649384340000|2022-04-08 02:19:00|423.39|420.59|423.31|420.51|423.39|420.59|423.31|420.51|0
1649384350000|2022-04-08 02:19:10|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649384360000|2022-04-08 02:19:20|423.31|420.51|423.24|420.44|423.31|420.51|423.24|420.44|0
1649384370000|2022-04-08 02:19:30|423.16|420.36|423.01|420.21|423.16|420.36|423.01|420.21|0
1649384380000|2022-04-08 02:19:40|422.94|420.14|422.94|420.14|422.94|420.14|422.94|420.14|0
1649384390000|2022-04-08 02:19:50|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649384400000|2022-04-08 02:20:00|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649384410000|2022-04-08 02:20:10|422.78|419.98|422.78|419.98|422.78|419.98|422.78|419.98|0
1649384420000|2022-04-08 02:20:20|422.86|420.06|422.93|420.13|422.93|420.13|422.86|420.06|0
1649384430000|2022-04-08 02:20:30|422.86|420.06|423.01|420.21|423.01|420.21|422.86|420.06|0
1649384440000|2022-04-08 02:20:40|422.93|420.13|422.93|420.13|422.93|420.13|422.93|420.13|0
1649384450000|2022-04-08 02:20:50|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649384460000|2022-04-08 02:21:00|423.01|420.21|422.71|419.91|423.01|420.21|422.71|419.91|0
1649384470000|2022-04-08 02:21:10|422.56|419.76|422.56|419.76|422.56|419.76|422.56|419.76|0
1649384520000|2022-04-08 02:22:00|422.63|419.83|422.56|419.76|422.63|419.83|422.56|419.76|0
1649384530000|2022-04-08 02:22:10|422.71|419.91|422.56|419.76|422.71|419.91|422.56|419.76|0
1649384540000|2022-04-08 02:22:20|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1649384550000|2022-04-08 02:22:30|422.56|419.76|422.56|419.76|422.56|419.76|422.56|419.76|0
1649384560000|2022-04-08 02:22:40|422.4|419.6|422.56|419.76|422.56|419.76|422.4|419.6|0
1649384570000|2022-04-08 02:22:50|422.48|419.68|422.4|419.6|422.48|419.68|422.4|419.6|0
1649384580000|2022-04-08 02:23:00|422.55|419.75|422.48|419.68|422.55|419.75|422.4|419.6|0
1649384590000|2022-04-08 02:23:10|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1649384600000|2022-04-08 02:23:20|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1649384620000|2022-04-08 02:23:40|422.4|419.6|422.55|419.75|422.55|419.75|422.4|419.6|0
1649384640000|2022-04-08 02:24:00|422.7|419.9|422.7|419.9|422.7|419.9|422.7|419.9|0
1649384660000|2022-04-08 02:24:20|422.63|419.83|422.86|420.06|422.86|420.06|422.63|419.83|0
1649384670000|2022-04-08 02:24:30|422.7|419.9|422.78|419.98|422.86|420.06|422.7|419.9|0
1649384680000|2022-04-08 02:24:40|422.7|419.9|422.55|419.75|422.7|419.9|422.55|419.75|0
1649384690000|2022-04-08 02:24:50|422.7|419.9|422.7|419.9|422.7|419.9|422.7|419.9|0
1649384700000|2022-04-08 02:25:00|422.85|420.05|422.7|419.9|422.85|420.05|422.55|419.75|0
1649384720000|2022-04-08 02:25:20|422.85|420.05|422.85|420.05|422.85|420.05|422.85|420.05|0
1649384740000|2022-04-08 02:25:40|422.7|419.9|422.7|419.9|422.7|419.9|422.7|419.9|0
1649384760000|2022-04-08 02:26:00|422.55|419.75|422.7|419.9|422.7|419.9|422.55|419.75|0
1649384770000|2022-04-08 02:26:10|422.63|419.83|422.63|419.83|422.63|419.83|422.63|419.83|0
1649384780000|2022-04-08 02:26:20|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1649384790000|2022-04-08 02:26:30|422.7|419.9|422.7|419.9|422.7|419.9|422.7|419.9|0
1649384810000|2022-04-08 02:26:50|422.85|420.05|422.85|420.05|422.85|420.05|422.85|420.05|0
1649384820000|2022-04-08 02:27:00|422.7|419.9|422.7|419.9|422.7|419.9|422.7|419.9|0
1649384830000|2022-04-08 02:27:10|422.85|420.05|422.78|419.98|422.85|420.05|422.7|419.9|0
1649384840000|2022-04-08 02:27:20|422.7|419.9|422.7|419.9|422.7|419.9|422.7|419.9|0
1649384850000|2022-04-08 02:27:30|422.63|419.83|422.55|419.75|422.63|419.83|422.55|419.75|0
1649384860000|2022-04-08 02:27:40|422.7|419.9|422.7|419.9|422.7|419.9|422.7|419.9|0
1649384880000|2022-04-08 02:28:00|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1649384890000|2022-04-08 02:28:10|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1649384900000|2022-04-08 02:28:20|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1649384910000|2022-04-08 02:28:30|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1649384920000|2022-04-08 02:28:40|422.55|419.75|422.4|419.6|422.55|419.75|422.4|419.6|0
1649384940000|2022-04-08 02:29:00|422.25|419.45|422.25|419.45|422.25|419.45|422.25|419.45|0
1649384960000|2022-04-08 02:29:20|422.1|419.3|422.1|419.3|422.1|419.3|422.1|419.3|0
1649384970000|2022-04-08 02:29:30|422.25|419.45|422.18|419.38|422.25|419.45|422.18|419.38|0
1649384980000|2022-04-08 02:29:40|422.25|419.45|422.1|419.3|422.25|419.45|422.1|419.3|0
1649385000000|2022-04-08 02:30:00|422.03|419.23|421.95|419.15|422.03|419.23|421.95|419.15|0
1649385010000|2022-04-08 02:30:10|422.03|419.23|422.1|419.3|422.1|419.3|422.03|419.23|0
1649385030000|2022-04-08 02:30:30|422.03|419.23|422.1|419.3|422.1|419.3|422.03|419.23|0
1649385040000|2022-04-08 02:30:40|421.95|419.15|422.1|419.3|422.1|419.3|421.95|419.15|0
1649385060000|2022-04-08 02:31:00|422.18|419.38|422.25|419.45|422.25|419.45|422.18|419.38|0
1649385070000|2022-04-08 02:31:10|422.1|419.3|421.95|419.15|422.18|419.38|421.95|419.15|0
1649385080000|2022-04-08 02:31:20|422.1|419.3|422.1|419.3|422.1|419.3|422.1|419.3|0
1649385090000|2022-04-08 02:31:30|421.95|419.15|421.8|419|421.95|419.15|421.8|419|0
1649385100000|2022-04-08 02:31:40|421.95|419.15|421.8|419|421.95|419.15|421.8|419|0
1649385110000|2022-04-08 02:31:50|421.73|418.93|421.5|418.7|421.73|418.93|421.5|418.7|0
1649385120000|2022-04-08 02:32:00|421.65|418.85|421.5|418.7|421.65|418.85|421.5|418.7|0
1649385130000|2022-04-08 02:32:10|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1649385150000|2022-04-08 02:32:30|421.5|418.7|421.5|418.7|421.65|418.85|421.5|418.7|0
1649385160000|2022-04-08 02:32:40|421.35|418.55|421.5|418.7|421.5|418.7|421.35|418.55|0
1649385170000|2022-04-08 02:32:50|421.65|418.85|421.5|418.7|421.65|418.85|421.5|418.7|0
1649385180000|2022-04-08 02:33:00|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1649385190000|2022-04-08 02:33:10|421.5|418.7|421.35|418.55|421.5|418.7|421.35|418.55|0
1649385200000|2022-04-08 02:33:20|421.5|418.7|421.35|418.55|421.5|418.7|421.35|418.55|0
1649385220000|2022-04-08 02:33:40|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1649385230000|2022-04-08 02:33:50|421.43|418.63|421.35|418.55|421.43|418.63|421.35|418.55|0
1649385260000|2022-04-08 02:34:20|421.2|418.4|421.2|418.4|421.28|418.48|421.2|418.4|0
1649385290000|2022-04-08 02:34:50|421.35|418.55|421.35|418.55|421.35|418.55|421.35|418.55|0
1649385320000|2022-04-08 02:35:20|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1649385330000|2022-04-08 02:35:30|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1649385340000|2022-04-08 02:35:40|421.5|418.7|421.5|418.7|421.65|418.85|421.5|418.7|0
1649385360000|2022-04-08 02:36:00|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1649385370000|2022-04-08 02:36:10|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1649385380000|2022-04-08 02:36:20|421.65|418.85|421.5|418.7|421.65|418.85|421.5|418.7|0
1649385390000|2022-04-08 02:36:30|421.65|418.85|421.5|418.7|421.65|418.85|421.5|418.7|0
1649385400000|2022-04-08 02:36:40|421.58|418.78|421.65|418.85|421.65|418.85|421.5|418.7|0
1649385410000|2022-04-08 02:36:50|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1649385420000|2022-04-08 02:37:00|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1649385430000|2022-04-08 02:37:10|421.5|418.7|421.65|418.85|421.65|418.85|421.5|418.7|0
1649385440000|2022-04-08 02:37:20|421.5|418.7|421.65|418.85|421.65|418.85|421.5|418.7|0
1649385450000|2022-04-08 02:37:30|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1649385460000|2022-04-08 02:37:40|421.43|418.63|421.43|418.63|421.43|418.63|421.35|418.55|0
1649385470000|2022-04-08 02:37:50|421.35|418.55|421.5|418.7|421.5|418.7|421.35|418.55|0
1649385490000|2022-04-08 02:38:10|421.65|418.85|421.65|418.85|421.65|418.85|421.65|418.85|0
1649385510000|2022-04-08 02:38:30|421.73|418.93|421.65|418.85|421.73|418.93|421.65|418.85|0
1649385530000|2022-04-08 02:38:50|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1649385540000|2022-04-08 02:39:00|421.65|418.85|421.5|418.7|421.65|418.85|421.5|418.7|0
1649385580000|2022-04-08 02:39:40|421.43|418.63|421.5|418.7|421.5|418.7|421.35|418.55|0
1649385600000|2022-04-08 02:40:00|421.43|418.63|421.35|418.55|421.43|418.63|421.35|418.55|0
1649385640000|2022-04-08 02:40:40|421.5|418.7|421.58|418.78|421.58|418.78|421.35|418.55|0
1649385650000|2022-04-08 02:40:50|421.5|418.7|421.5|418.7|421.5|418.7|421.5|418.7|0
1649385660000|2022-04-08 02:41:00|421.65|418.85|421.5|418.7|421.65|418.85|421.5|418.7|0
1649385670000|2022-04-08 02:41:10|421.35|418.55|421.35|418.55|421.35|418.55|421.35|418.55|0
1649385690000|2022-04-08 02:41:30|421.27|418.47|421.2|418.4|421.35|418.55|421.2|418.4|0
1649385700000|2022-04-08 02:41:40|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1649385710000|2022-04-08 02:41:50|421.2|418.4|421.2|418.4|421.2|418.4|421.2|418.4|0
1649385720000|2022-04-08 02:42:00|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1649385730000|2022-04-08 02:42:10|420.9|418.1|420.9|418.1|420.9|418.1|420.9|418.1|0
1649385740000|2022-04-08 02:42:20|420.6|417.8|420.6|417.8|420.6|417.8|420.6|417.8|0
1649385750000|2022-04-08 02:42:30|420.75|417.95|420.6|417.8|420.75|417.95|420.6|417.8|0
1649385760000|2022-04-08 02:42:40|420.75|417.95|420.9|418.1|420.9|418.1|420.75|417.95|0
1649385770000|2022-04-08 02:42:50|420.75|417.95|420.9|418.1|420.9|418.1|420.75|417.95|0
1649385780000|2022-04-08 02:43:00|420.75|417.95|420.75|417.95|420.75|417.95|420.75|417.95|0
1649385790000|2022-04-08 02:43:10|420.82|418.02|420.9|418.1|420.9|418.1|420.82|418.02|0
1649385800000|2022-04-08 02:43:20|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1649385810000|2022-04-08 02:43:30|420.9|418.1|420.9|418.1|420.9|418.1|420.9|418.1|0
1649385830000|2022-04-08 02:43:50|420.82|418.02|420.75|417.95|420.82|418.02|420.75|417.95|0
1649385840000|2022-04-08 02:44:00|420.6|417.8|420.6|417.8|420.6|417.8|420.6|417.8|0
1649385890000|2022-04-08 02:44:50|420.3|417.5|420.3|417.5|420.45|417.65|420.3|417.5|0
1649385900000|2022-04-08 02:45:00|420|417.2|420|417.2|420|417.2|420|417.2|0
1649385910000|2022-04-08 02:45:10|419.85|417.05|419.85|417.05|419.85|417.05|419.85|417.05|0
1649385920000|2022-04-08 02:45:20|420|417.2|420.15|417.35|420.3|417.5|420|417.2|0
1649385930000|2022-04-08 02:45:30|419.85|417.05|419.85|417.05|420|417.2|419.85|417.05|0
1649385940000|2022-04-08 02:45:40|419.7|416.9|419.7|416.9|419.7|416.9|419.7|416.9|0
1649385960000|2022-04-08 02:46:00|419.4|416.6|419.4|416.6|419.4|416.6|419.4|416.6|0
1649385980000|2022-04-08 02:46:20|419.25|416.45|419.1|416.3|419.25|416.45|419.1|416.3|0
1649385990000|2022-04-08 02:46:30|419.55|416.75|419.4|416.6|419.55|416.75|419.4|416.6|0
1649386000000|2022-04-08 02:46:40|419.55|416.75|419.4|416.6|419.55|416.75|419.4|416.6|0
1649386030000|2022-04-08 02:47:10|419.55|416.75|419.25|416.45|419.55|416.75|419.25|416.45|0
1649386050000|2022-04-08 02:47:30|419.1|416.3|419.1|416.3|419.25|416.45|419.1|416.3|0
1649386060000|2022-04-08 02:47:40|419.25|416.45|419.1|416.3|419.25|416.45|419.1|416.3|0
1649386070000|2022-04-08 02:47:50|419.25|416.45|419.25|416.45|419.25|416.45|419.25|416.45|0
1649386080000|2022-04-08 02:48:00|419.1|416.3|419.25|416.45|419.25|416.45|419.1|416.3|0
1649386090000|2022-04-08 02:48:10|419.4|416.6|419.4|416.6|419.4|416.6|419.4|416.6|0
1649386100000|2022-04-08 02:48:20|419.55|416.75|419.4|416.6|419.55|416.75|419.4|416.6|0
1649386110000|2022-04-08 02:48:30|419.47|416.67|419.4|416.6|419.47|416.67|419.4|416.6|0
1649386130000|2022-04-08 02:48:50|419.25|416.45|419.25|416.45|419.25|416.45|419.25|416.45|0
1649386160000|2022-04-08 02:49:20|419.32|416.52|419.55|416.75|419.55|416.75|419.32|416.52|0
1649386180000|2022-04-08 02:49:40|419.7|416.9|419.55|416.75|419.7|416.9|419.55|416.75|0
1649386190000|2022-04-08 02:49:50|419.7|416.9|419.7|416.9|419.7|416.9|419.7|416.9|0
1649386200000|2022-04-08 02:50:00|419.55|416.75|419.7|416.9|419.7|416.9|419.55|416.75|0
1649386210000|2022-04-08 02:50:10|419.77|416.97|419.7|416.9|419.77|416.97|419.7|416.9|0
1649386220000|2022-04-08 02:50:20|419.55|416.75|419.7|416.9|419.7|416.9|419.55|416.75|0
1649386230000|2022-04-08 02:50:30|419.62|416.82|419.55|416.75|419.62|416.82|419.55|416.75|0
1649386240000|2022-04-08 02:50:40|419.62|416.82|419.69|416.89|419.69|416.89|419.62|416.82|0
1649386260000|2022-04-08 02:51:00|419.55|416.75|419.55|416.75|419.55|416.75|419.55|416.75|0
1649386270000|2022-04-08 02:51:10|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1649386280000|2022-04-08 02:51:20|419.55|416.75|419.4|416.6|419.55|416.75|419.4|416.6|0
1649386290000|2022-04-08 02:51:30|419.55|416.75|419.55|416.75|419.55|416.75|419.55|416.75|0
1649386300000|2022-04-08 02:51:40|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1649386320000|2022-04-08 02:52:00|419.69|416.89|419.84|417.04|419.84|417.04|419.69|416.89|0
1649386330000|2022-04-08 02:52:10|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1649386340000|2022-04-08 02:52:20|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1649386360000|2022-04-08 02:52:40|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1649386380000|2022-04-08 02:53:00|419.77|416.97|419.69|416.89|419.77|416.97|419.69|416.89|0
1649386390000|2022-04-08 02:53:10|419.77|416.97|419.84|417.04|419.84|417.04|419.77|416.97|0
1649386400000|2022-04-08 02:53:20|419.69|416.89|419.54|416.74|419.69|416.89|419.54|416.74|0
1649386430000|2022-04-08 02:53:50|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1649386450000|2022-04-08 02:54:10|419.84|417.04|419.69|416.89|419.84|417.04|419.69|416.89|0
1649386500000|2022-04-08 02:55:00|419.84|417.04|419.84|417.04|419.84|417.04|419.84|417.04|0
1649386510000|2022-04-08 02:55:10|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1649386520000|2022-04-08 02:55:20|419.54|416.74|419.62|416.82|419.62|416.82|419.54|416.74|0
1649386530000|2022-04-08 02:55:30|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1649386540000|2022-04-08 02:55:40|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1649386560000|2022-04-08 02:56:00|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1649386570000|2022-04-08 02:56:10|419.69|416.89|419.69|416.89|419.77|416.97|419.69|416.89|0
1649386580000|2022-04-08 02:56:20|419.54|416.74|419.69|416.89|419.69|416.89|419.54|416.74|0
1649386610000|2022-04-08 02:56:50|419.54|416.74|419.54|416.74|419.69|416.89|419.54|416.74|0
1649386670000|2022-04-08 02:57:50|419.39|416.59|419.39|416.59|419.39|416.59|419.39|416.59|0
1649386710000|2022-04-08 02:58:30|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1649386720000|2022-04-08 02:58:40|419.39|416.59|419.47|416.67|419.47|416.67|419.39|416.59|0
1649386730000|2022-04-08 02:58:50|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1649386750000|2022-04-08 02:59:10|419.39|416.59|419.24|416.44|419.39|416.59|419.24|416.44|0
1649386760000|2022-04-08 02:59:20|419.39|416.59|419.39|416.59|419.39|416.59|419.39|416.59|0
1649386800000|2022-04-08 03:00:00|419.24|416.44|419.24|416.44|419.24|416.44|419.24|416.44|0
1649386840000|2022-04-08 03:00:40|419.09|416.29|419.09|416.29|419.09|416.29|419.09|416.29|0
1649386850000|2022-04-08 03:00:50|418.94|416.14|418.94|416.14|418.94|416.14|418.94|416.14|0
1649386860000|2022-04-08 03:01:00|419.09|416.29|419.09|416.29|419.24|416.44|419.09|416.29|0
1649386870000|2022-04-08 03:01:10|419.24|416.44|419.24|416.44|419.24|416.44|419.24|416.44|0
1649386910000|2022-04-08 03:01:50|419.39|416.59|419.39|416.59|419.39|416.59|419.39|416.59|0
1649386920000|2022-04-08 03:02:00|419.54|416.74|419.69|416.89|419.69|416.89|419.54|416.74|0
1649386940000|2022-04-08 03:02:20|419.84|417.04|419.84|417.04|419.84|417.04|419.84|417.04|0
1649386950000|2022-04-08 03:02:30|419.99|417.19|419.99|417.19|419.99|417.19|419.99|417.19|0
1649386960000|2022-04-08 03:02:40|419.84|417.04|419.84|417.04|419.84|417.04|419.84|417.04|0
1649386970000|2022-04-08 03:02:50|419.99|417.19|419.99|417.19|419.99|417.19|419.99|417.19|0
1649386980000|2022-04-08 03:03:00|420.14|417.34|420.14|417.34|420.14|417.34|420.14|417.34|0
1649386990000|2022-04-08 03:03:10|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1649387010000|2022-04-08 03:03:30|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1649387030000|2022-04-08 03:03:50|420.59|417.79|420.59|417.79|420.59|417.79|420.59|417.79|0
1649387060000|2022-04-08 03:04:20|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1649387100000|2022-04-08 03:05:00|420.59|417.79|420.59|417.79|420.59|417.79|420.59|417.79|0
1649387110000|2022-04-08 03:05:10|420.74|417.94|420.74|417.94|420.74|417.94|420.74|417.94|0
1649387120000|2022-04-08 03:05:20|420.67|417.87|420.74|417.94|420.74|417.94|420.67|417.87|0
1649387130000|2022-04-08 03:05:30|420.67|417.87|420.59|417.79|420.74|417.94|420.59|417.79|0
1649387140000|2022-04-08 03:05:40|420.67|417.87|420.59|417.79|420.74|417.94|420.59|417.79|0
1649387150000|2022-04-08 03:05:50|420.74|417.94|420.59|417.79|420.74|417.94|420.59|417.79|0
1649387160000|2022-04-08 03:06:00|420.74|417.94|420.74|417.94|420.74|417.94|420.74|417.94|0
1649387170000|2022-04-08 03:06:10|420.67|417.87|420.67|417.87|420.67|417.87|420.59|417.79|0
1649387180000|2022-04-08 03:06:20|420.59|417.79|420.74|417.94|420.74|417.94|420.59|417.79|0
1649387190000|2022-04-08 03:06:30|420.59|417.79|420.59|417.79|420.59|417.79|420.59|417.79|0
1649387200000|2022-04-08 03:06:40|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1649387210000|2022-04-08 03:06:50|420.59|417.79|420.44|417.64|420.59|417.79|420.44|417.64|0
1649387220000|2022-04-08 03:07:00|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1649387240000|2022-04-08 03:07:20|420.44|417.64|420.44|417.64|420.44|417.64|420.37|417.57|0
1649387270000|2022-04-08 03:07:50|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1649387280000|2022-04-08 03:08:00|420.37|417.57|420.37|417.57|420.37|417.57|420.29|417.49|0
1649387290000|2022-04-08 03:08:10|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1649387310000|2022-04-08 03:08:30|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1649387330000|2022-04-08 03:08:50|420.14|417.34|420.29|417.49|420.29|417.49|420.14|417.34|0
1649387350000|2022-04-08 03:09:10|420.14|417.34|420.14|417.34|420.14|417.34|420.14|417.34|0
1649387370000|2022-04-08 03:09:30|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1649387380000|2022-04-08 03:09:40|420.14|417.34|420.14|417.34|420.14|417.34|420.14|417.34|0
1649387390000|2022-04-08 03:09:50|419.99|417.19|419.99|417.19|419.99|417.19|419.99|417.19|0
1649387400000|2022-04-08 03:10:00|420.14|417.34|420.21|417.41|420.21|417.41|420.14|417.34|0
1649387410000|2022-04-08 03:10:10|420.14|417.34|420.14|417.34|420.14|417.34|420.14|417.34|0
1649387420000|2022-04-08 03:10:20|420.06|417.26|420.14|417.34|420.14|417.34|420.06|417.26|0
1649387440000|2022-04-08 03:10:40|419.99|417.19|419.99|417.19|419.99|417.19|419.99|417.19|0
1649387490000|2022-04-08 03:11:30|420.06|417.26|419.99|417.19|420.06|417.26|419.99|417.19|0
1649387500000|2022-04-08 03:11:40|419.91|417.11|419.84|417.04|419.91|417.11|419.84|417.04|0
1649387520000|2022-04-08 03:12:00|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1649387530000|2022-04-08 03:12:10|419.24|416.44|419.39|416.59|419.39|416.59|419.24|416.44|0
1649387540000|2022-04-08 03:12:20|419.47|416.67|419.54|416.74|419.54|416.74|419.47|416.67|0
1649387570000|2022-04-08 03:12:50|419.47|416.67|419.54|416.74|419.54|416.74|419.47|416.67|0
1649387580000|2022-04-08 03:13:00|419.39|416.59|419.39|416.59|419.54|416.74|419.39|416.59|0
1649387590000|2022-04-08 03:13:10|419.24|416.44|419.24|416.44|419.24|416.44|419.09|416.29|0
1649387600000|2022-04-08 03:13:20|419.09|416.29|419.09|416.29|419.24|416.44|419.09|416.29|0
1649387610000|2022-04-08 03:13:30|419.24|416.44|419.47|416.67|419.47|416.67|419.24|416.44|0
1649387620000|2022-04-08 03:13:40|419.54|416.74|419.46|416.66|419.54|416.74|419.46|416.66|0
1649387630000|2022-04-08 03:13:50|419.39|416.59|419.39|416.59|419.54|416.74|419.39|416.59|0
1649387670000|2022-04-08 03:14:30|419.46|416.66|419.54|416.74|419.54|416.74|419.46|416.66|0
1649387680000|2022-04-08 03:14:40|419.39|416.59|419.54|416.74|419.54|416.74|419.39|416.59|0
1649387690000|2022-04-08 03:14:50|419.39|416.59|419.54|416.74|419.54|416.74|419.39|416.59|0
1649387700000|2022-04-08 03:15:00|419.69|416.89|419.84|417.04|419.84|417.04|419.69|416.89|0
1649387710000|2022-04-08 03:15:10|419.69|416.89|419.84|417.04|419.84|417.04|419.69|416.89|0
1649387720000|2022-04-08 03:15:20|419.76|416.96|419.76|416.96|419.76|416.96|419.76|416.96|0
1649387730000|2022-04-08 03:15:30|419.84|417.04|419.69|416.89|419.84|417.04|419.69|416.89|0
1649387740000|2022-04-08 03:15:40|419.54|416.74|419.69|416.89|419.69|416.89|419.54|416.74|0
1649387750000|2022-04-08 03:15:50|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1649387770000|2022-04-08 03:16:10|419.69|416.89|419.69|416.89|419.69|416.89|419.69|416.89|0
1649387780000|2022-04-08 03:16:20|419.39|416.59|419.39|416.59|419.39|416.59|419.39|416.59|0
1649387790000|2022-04-08 03:16:30|419.46|416.66|419.54|416.74|419.54|416.74|419.46|416.66|0
1649387840000|2022-04-08 03:17:20|419.39|416.59|419.39|416.59|419.39|416.59|419.39|416.59|0
1649387850000|2022-04-08 03:17:30|419.24|416.44|419.24|416.44|419.24|416.44|419.24|416.44|0
1649387870000|2022-04-08 03:17:50|419.39|416.59|419.39|416.59|419.39|416.59|419.39|416.59|0
1649387900000|2022-04-08 03:18:20|419.54|416.74|419.54|416.74|419.54|416.74|419.54|416.74|0
1649387910000|2022-04-08 03:18:30|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1649387920000|2022-04-08 03:18:40|419.61|416.81|419.53|416.73|419.61|416.81|419.53|416.73|0
1649387930000|2022-04-08 03:18:50|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1649387940000|2022-04-08 03:19:00|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1649387950000|2022-04-08 03:19:10|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1649387970000|2022-04-08 03:19:30|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1649387980000|2022-04-08 03:19:40|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1649387990000|2022-04-08 03:19:50|419.83|417.03|419.68|416.88|419.83|417.03|419.68|416.88|0
1649388000000|2022-04-08 03:20:00|419.83|417.03|419.83|417.03|419.83|417.03|419.76|416.96|0
1649388010000|2022-04-08 03:20:10|419.76|416.96|419.83|417.03|419.83|417.03|419.68|416.88|0
1649388020000|2022-04-08 03:20:20|419.76|416.96|419.68|416.88|419.76|416.96|419.68|416.88|0
1649388040000|2022-04-08 03:20:40|419.76|416.96|419.68|416.88|419.76|416.96|419.68|416.88|0
1649388060000|2022-04-08 03:21:00|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1649388090000|2022-04-08 03:21:30|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1649388100000|2022-04-08 03:21:40|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1649388110000|2022-04-08 03:21:50|419.38|416.58|419.53|416.73|419.53|416.73|419.38|416.58|0
1649388130000|2022-04-08 03:22:10|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1649388140000|2022-04-08 03:22:20|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1649388150000|2022-04-08 03:22:30|419.16|416.36|419.38|416.58|419.38|416.58|419.08|416.28|0
1649388160000|2022-04-08 03:22:40|419.08|416.28|418.94|416.14|419.08|416.28|418.94|416.14|0
1649388170000|2022-04-08 03:22:50|419.08|416.28|419.16|416.36|419.16|416.36|419.08|416.28|0
1649388180000|2022-04-08 03:23:00|419.08|416.28|419.08|416.28|419.23|416.43|419.08|416.28|0
1649388230000|2022-04-08 03:23:50|419.16|416.36|419.08|416.28|419.16|416.36|419.08|416.28|0
1649388240000|2022-04-08 03:24:00|419.23|416.43|419.08|416.28|419.23|416.43|419.08|416.28|0
1649388280000|2022-04-08 03:24:40|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1649388290000|2022-04-08 03:24:50|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1649388300000|2022-04-08 03:25:00|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1649388310000|2022-04-08 03:25:10|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1649388320000|2022-04-08 03:25:20|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1649388330000|2022-04-08 03:25:30|419.98|417.18|419.98|417.18|419.98|417.18|419.98|417.18|0
1649388340000|2022-04-08 03:25:40|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1649388360000|2022-04-08 03:26:00|419.91|417.11|419.98|417.18|419.98|417.18|419.83|417.03|0
1649388380000|2022-04-08 03:26:20|419.83|417.03|419.83|417.03|419.83|417.03|419.83|417.03|0
1649388400000|2022-04-08 03:26:40|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1649388430000|2022-04-08 03:27:10|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1649388440000|2022-04-08 03:27:20|419.61|416.81|419.68|416.88|419.68|416.88|419.61|416.81|0
1649388480000|2022-04-08 03:28:00|419.83|417.03|419.83|417.03|419.91|417.11|419.83|417.03|0
1649388520000|2022-04-08 03:28:40|419.98|417.18|419.98|417.18|419.98|417.18|419.98|417.18|0
1649388530000|2022-04-08 03:28:50|420.13|417.33|420.21|417.41|420.21|417.41|420.13|417.33|0
1649388540000|2022-04-08 03:29:00|420.13|417.33|419.98|417.18|420.13|417.33|419.98|417.18|0
1649388570000|2022-04-08 03:29:30|420.13|417.33|420.06|417.26|420.13|417.33|419.98|417.18|0
1649388580000|2022-04-08 03:29:40|420.13|417.33|420.13|417.33|420.13|417.33|420.13|417.33|0
1649388600000|2022-04-08 03:30:00|420.06|417.26|419.83|417.03|420.06|417.26|419.83|417.03|0
1649388610000|2022-04-08 03:30:10|419.98|417.18|419.98|417.18|419.98|417.18|419.98|417.18|0
1649388620000|2022-04-08 03:30:20|420.06|417.26|420.06|417.26|420.06|417.26|420.06|417.26|0
1649388630000|2022-04-08 03:30:30|420.13|417.33|420.13|417.33|420.13|417.33|420.13|417.33|0
1649388640000|2022-04-08 03:30:40|419.98|417.18|419.98|417.18|419.98|417.18|419.98|417.18|0
1649388650000|2022-04-08 03:30:50|420.06|417.26|420.13|417.33|420.13|417.33|419.98|417.18|0
1649388660000|2022-04-08 03:31:00|419.98|417.18|419.98|417.18|420.13|417.33|419.98|417.18|0
1649388670000|2022-04-08 03:31:10|420.13|417.33|420.13|417.33|420.13|417.33|420.13|417.33|0
1649388680000|2022-04-08 03:31:20|420.28|417.48|420.28|417.48|420.28|417.48|420.21|417.41|0
1649388690000|2022-04-08 03:31:30|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1649388700000|2022-04-08 03:31:40|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1649388710000|2022-04-08 03:31:50|421.48|418.68|421.78|418.98|421.78|418.98|421.48|418.68|0
1649388720000|2022-04-08 03:32:00|421.48|418.68|421.78|418.98|421.78|418.98|421.48|418.68|0
1649388730000|2022-04-08 03:32:10|421.63|418.83|421.63|418.83|421.78|418.98|421.63|418.83|0
1649388740000|2022-04-08 03:32:20|421.48|418.68|421.33|418.53|421.48|418.68|421.33|418.53|0
1649388750000|2022-04-08 03:32:30|421.18|418.38|421.18|418.38|421.18|418.38|421.18|418.38|0
1649388760000|2022-04-08 03:32:40|421.03|418.23|421.03|418.23|421.03|418.23|421.03|418.23|0
1649388780000|2022-04-08 03:33:00|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1649388790000|2022-04-08 03:33:10|420.81|418.01|420.73|417.93|420.81|418.01|420.73|417.93|0
1649388800000|2022-04-08 03:33:20|420.81|418.01|420.73|417.93|420.81|418.01|420.73|417.93|0
1649388810000|2022-04-08 03:33:30|420.66|417.86|420.66|417.86|420.66|417.86|420.66|417.86|0
1649388820000|2022-04-08 03:33:40|420.58|417.78|420.58|417.78|420.58|417.78|420.58|417.78|0
1649388830000|2022-04-08 03:33:50|420.43|417.63|420.58|417.78|420.58|417.78|420.43|417.63|0
1649388840000|2022-04-08 03:34:00|420.73|417.93|420.81|418.01|420.81|418.01|420.73|417.93|0
1649388850000|2022-04-08 03:34:10|420.73|417.93|420.88|418.08|420.88|418.08|420.73|417.93|0
1649388870000|2022-04-08 03:34:30|420.81|418.01|420.73|417.93|420.81|418.01|420.73|417.93|0
1649388880000|2022-04-08 03:34:40|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1649388900000|2022-04-08 03:35:00|421.03|418.23|421.03|418.23|421.03|418.23|420.88|418.08|0
1649388930000|2022-04-08 03:35:30|420.88|418.08|420.95|418.15|421.03|418.23|420.88|418.08|0
1649388940000|2022-04-08 03:35:40|420.73|417.93|420.8|418|420.8|418|420.73|417.93|0
1649388950000|2022-04-08 03:35:50|420.88|418.08|420.88|418.08|420.88|418.08|420.8|418|0
1649388960000|2022-04-08 03:36:00|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1649388970000|2022-04-08 03:36:10|420.58|417.78|420.58|417.78|420.58|417.78|420.58|417.78|0
1649389000000|2022-04-08 03:36:40|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1649389030000|2022-04-08 03:37:10|420.65|417.85|420.65|417.85|420.65|417.85|420.65|417.85|0
1649389040000|2022-04-08 03:37:20|420.73|417.93|420.73|417.93|420.8|418|420.73|417.93|0
1649389050000|2022-04-08 03:37:30|420.65|417.85|420.73|417.93|420.73|417.93|420.58|417.78|0
1649389070000|2022-04-08 03:37:50|420.65|417.85|420.73|417.93|420.73|417.93|420.65|417.85|0
1649389090000|2022-04-08 03:38:10|420.88|418.08|421.03|418.23|421.03|418.23|420.88|418.08|0
1649389100000|2022-04-08 03:38:20|420.95|418.15|420.88|418.08|421.03|418.23|420.88|418.08|0
1649389110000|2022-04-08 03:38:30|420.73|417.93|420.65|417.85|420.73|417.93|420.65|417.85|0
1649389120000|2022-04-08 03:38:40|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1649389130000|2022-04-08 03:38:50|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1649389140000|2022-04-08 03:39:00|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1649389160000|2022-04-08 03:39:20|420.58|417.78|420.58|417.78|420.58|417.78|420.58|417.78|0
1649389170000|2022-04-08 03:39:30|420.65|417.85|420.65|417.85|420.65|417.85|420.65|417.85|0
1649389180000|2022-04-08 03:39:40|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1649389210000|2022-04-08 03:40:10|420.8|418|420.73|417.93|420.8|418|420.73|417.93|0
1649389220000|2022-04-08 03:40:20|420.8|418|420.72|417.92|420.8|418|420.72|417.92|0
1649389230000|2022-04-08 03:40:30|420.58|417.78|420.57|417.77|420.58|417.78|420.57|417.77|0
1649389240000|2022-04-08 03:40:40|420.72|417.92|420.57|417.77|420.72|417.92|420.57|417.77|0
1649389250000|2022-04-08 03:40:50|420.72|417.92|420.65|417.85|420.72|417.92|420.65|417.85|0
1649389260000|2022-04-08 03:41:00|420.57|417.77|420.72|417.92|420.72|417.92|420.57|417.77|0
1649389270000|2022-04-08 03:41:10|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1649389280000|2022-04-08 03:41:20|420.65|417.85|420.65|417.85|420.72|417.92|420.65|417.85|0
1649389290000|2022-04-08 03:41:30|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1649389300000|2022-04-08 03:41:40|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1649389320000|2022-04-08 03:42:00|420.72|417.92|420.57|417.77|420.72|417.92|420.57|417.77|0
1649389330000|2022-04-08 03:42:10|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1649389350000|2022-04-08 03:42:30|420.57|417.77|420.72|417.92|420.72|417.92|420.57|417.77|0
1649389370000|2022-04-08 03:42:50|420.87|418.07|420.87|418.07|420.87|418.07|420.87|418.07|0
1649389380000|2022-04-08 03:43:00|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1649389410000|2022-04-08 03:43:30|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1649389430000|2022-04-08 03:43:50|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1649389440000|2022-04-08 03:44:00|420.5|417.7|420.42|417.62|420.5|417.7|420.42|417.62|0
1649389450000|2022-04-08 03:44:10|420.5|417.7|420.57|417.77|420.57|417.77|420.5|417.7|0
1649389460000|2022-04-08 03:44:20|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1649389470000|2022-04-08 03:44:30|420.27|417.47|420.2|417.4|420.27|417.47|420.2|417.4|0
1649389480000|2022-04-08 03:44:40|420.27|417.47|420.27|417.47|420.27|417.47|420.2|417.4|0
1649389530000|2022-04-08 03:45:30|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1649389570000|2022-04-08 03:46:10|420.35|417.55|420.27|417.47|420.35|417.55|420.27|417.47|0
1649389580000|2022-04-08 03:46:20|420.12|417.32|420.27|417.47|420.27|417.47|420.12|417.32|0
1649389620000|2022-04-08 03:47:00|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1649389630000|2022-04-08 03:47:10|420.27|417.47|420.27|417.47|420.27|417.47|420.27|417.47|0
1649389650000|2022-04-08 03:47:30|420.57|417.77|420.42|417.62|420.57|417.77|420.42|417.62|0
1649389670000|2022-04-08 03:47:50|420.35|417.55|420.35|417.55|420.35|417.55|420.35|417.55|0
1649389680000|2022-04-08 03:48:00|420.27|417.47|420.27|417.47|420.35|417.55|420.27|417.47|0
1649389690000|2022-04-08 03:48:10|420.42|417.62|420.27|417.47|420.42|417.62|420.27|417.47|0
1649389700000|2022-04-08 03:48:20|420.42|417.62|420.42|417.62|420.42|417.62|420.42|417.62|0
1649389710000|2022-04-08 03:48:30|420.27|417.47|420.42|417.62|420.42|417.62|420.27|417.47|0
1649389730000|2022-04-08 03:48:50|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1649389750000|2022-04-08 03:49:10|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1649389770000|2022-04-08 03:49:30|420.87|418.07|420.72|417.92|420.87|418.07|420.72|417.92|0
1649389780000|2022-04-08 03:49:40|420.87|418.07|420.8|418|420.87|418.07|420.8|418|0
1649389790000|2022-04-08 03:49:50|420.87|418.07|420.87|418.07|420.87|418.07|420.87|418.07|0
1649389820000|2022-04-08 03:50:20|420.72|417.92|420.72|417.92|420.8|418|420.72|417.92|0
1649389830000|2022-04-08 03:50:30|420.87|418.07|420.72|417.92|420.87|418.07|420.72|417.92|0
1649389840000|2022-04-08 03:50:40|420.87|418.07|420.87|418.07|420.87|418.07|420.87|418.07|0
1649389860000|2022-04-08 03:51:00|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1649389940000|2022-04-08 03:52:20|420.87|418.07|420.87|418.07|420.87|418.07|420.87|418.07|0
1649389950000|2022-04-08 03:52:30|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1649389980000|2022-04-08 03:53:00|420.87|418.07|420.87|418.07|420.87|418.07|420.87|418.07|0
1649390000000|2022-04-08 03:53:20|420.72|417.92|420.72|417.92|420.72|417.92|420.72|417.92|0
1649390060000|2022-04-08 03:54:20|420.87|418.07|420.87|418.07|420.87|418.07|420.87|418.07|0
1649390080000|2022-04-08 03:54:40|421.62|418.82|421.62|418.82|421.62|418.82|421.62|418.82|0
1649390090000|2022-04-08 03:54:50|421.77|418.97|421.77|418.97|421.92|419.12|421.77|418.97|0
1649390100000|2022-04-08 03:55:00|421.62|418.82|421.62|418.82|421.62|418.82|421.62|418.82|0
1649390110000|2022-04-08 03:55:10|421.47|418.67|421.47|418.67|421.47|418.67|421.47|418.67|0
1649390120000|2022-04-08 03:55:20|421.85|419.05|422.07|419.27|422.07|419.27|421.77|418.97|0
1649390130000|2022-04-08 03:55:30|421.92|419.12|421.92|419.12|421.92|419.12|421.92|419.12|0
1649390140000|2022-04-08 03:55:40|421.77|418.97|422.07|419.27|422.07|419.27|421.77|418.97|0
1649390150000|2022-04-08 03:55:50|421.92|419.12|421.77|418.97|421.92|419.12|421.77|418.97|0
1649390160000|2022-04-08 03:56:00|421.92|419.12|421.92|419.12|421.92|419.12|421.92|419.12|0
1649390170000|2022-04-08 03:56:10|421.77|418.97|421.77|418.97|421.85|419.05|421.77|418.97|0
1649390180000|2022-04-08 03:56:20|421.92|419.12|421.92|419.12|421.92|419.12|421.92|419.12|0
1649390210000|2022-04-08 03:56:50|421.77|418.97|421.77|418.97|421.77|418.97|421.77|418.97|0
1649390240000|2022-04-08 03:57:20|421.62|418.82|421.47|418.67|421.62|418.82|421.47|418.67|0
1649390250000|2022-04-08 03:57:30|421.77|418.97|421.62|418.82|421.77|418.97|421.62|418.82|0
1649390290000|2022-04-08 03:58:10|421.47|418.67|421.47|418.67|421.47|418.67|421.47|418.67|0
1649390350000|2022-04-08 03:59:10|421.32|418.52|421.32|418.52|421.32|418.52|421.32|418.52|0
1649390390000|2022-04-08 03:59:50|421.17|418.37|421.17|418.37|421.17|418.37|421.17|418.37|0
1649390400000|2022-04-08 04:00:00|421.02|418.22|421.02|418.22|421.02|418.22|420.87|418.07|0
1649390410000|2022-04-08 04:00:10|421.17|418.37|421.32|418.52|421.32|418.52|421.17|418.37|0
1649390420000|2022-04-08 04:00:20|421.17|418.37|421.17|418.37|421.17|418.37|421.17|418.37|0
1649390440000|2022-04-08 04:00:40|421.02|418.22|421.02|418.22|421.02|418.22|421.02|418.22|0
1649390450000|2022-04-08 04:00:50|421.17|418.37|421.17|418.37|421.17|418.37|421.17|418.37|0
1649390480000|2022-04-08 04:01:20|421.02|418.22|421.02|418.22|421.02|418.22|421.02|418.22|0
1649390490000|2022-04-08 04:01:30|421.09|418.29|421.32|418.52|421.32|418.52|421.09|418.29|0
1649390500000|2022-04-08 04:01:40|421.47|418.67|421.32|418.52|421.47|418.67|421.32|418.52|0
1649390520000|2022-04-08 04:02:00|421.47|418.67|421.47|418.67|421.47|418.67|421.32|418.52|0
1649390530000|2022-04-08 04:02:10|421.62|418.82|421.62|418.82|421.62|418.82|421.62|418.82|0
1649390560000|2022-04-08 04:02:40|421.47|418.67|421.54|418.74|421.54|418.74|421.47|418.67|0
1649390570000|2022-04-08 04:02:50|421.47|418.67|421.47|418.67|421.54|418.74|421.47|418.67|0
1649390580000|2022-04-08 04:03:00|421.62|418.82|421.62|418.82|421.62|418.82|421.62|418.82|0
1649390590000|2022-04-08 04:03:10|421.77|418.97|421.77|418.97|421.77|418.97|421.77|418.97|0
1649390620000|2022-04-08 04:03:40|421.84|419.04|421.92|419.12|421.92|419.12|421.77|418.97|0
1649390670000|2022-04-08 04:04:30|421.77|418.97|421.92|419.12|422.07|419.27|421.77|418.97|0
1649390680000|2022-04-08 04:04:40|422.07|419.27|422.07|419.27|422.07|419.27|422.07|419.27|0
1649390700000|2022-04-08 04:05:00|421.92|419.12|421.92|419.12|421.92|419.12|421.92|419.12|0
1649390720000|2022-04-08 04:05:20|421.77|418.97|421.77|418.97|421.77|418.97|421.77|418.97|0
1649390740000|2022-04-08 04:05:40|421.62|418.82|421.77|418.97|421.77|418.97|421.62|418.82|0
1649390770000|2022-04-08 04:06:10|421.92|419.12|421.92|419.12|421.92|419.12|421.92|419.12|0
1649390800000|2022-04-08 04:06:40|421.99|419.19|422.07|419.27|422.07|419.27|421.99|419.19|0
1649390810000|2022-04-08 04:06:50|421.92|419.12|421.92|419.12|421.92|419.12|421.92|419.12|0
1649390820000|2022-04-08 04:07:00|421.77|418.97|421.92|419.12|421.92|419.12|421.77|418.97|0
1649390880000|2022-04-08 04:08:00|421.99|419.19|421.91|419.11|421.99|419.19|421.91|419.11|0
1649390890000|2022-04-08 04:08:10|421.99|419.19|422.07|419.27|422.07|419.27|421.99|419.19|0
1649390900000|2022-04-08 04:08:20|421.99|419.19|421.91|419.11|421.99|419.19|421.91|419.11|0
1649390910000|2022-04-08 04:08:30|421.99|419.19|421.99|419.19|421.99|419.19|421.99|419.19|0
1649390920000|2022-04-08 04:08:40|422.06|419.26|421.99|419.19|422.06|419.26|421.91|419.11|0
1649390930000|2022-04-08 04:08:50|422.06|419.26|421.91|419.11|422.06|419.26|421.91|419.11|0
1649390950000|2022-04-08 04:09:10|422.06|419.26|422.06|419.26|422.06|419.26|422.06|419.26|0
1649390980000|2022-04-08 04:09:40|421.99|419.19|422.06|419.26|422.06|419.26|421.99|419.19|0
1649391000000|2022-04-08 04:10:00|421.99|419.19|421.91|419.11|421.99|419.19|421.91|419.11|0
1649391010000|2022-04-08 04:10:10|421.76|418.96|421.76|418.96|421.84|419.04|421.76|418.96|0
1649391060000|2022-04-08 04:11:00|421.61|418.81|421.61|418.81|421.61|418.81|421.61|418.81|0
1649391070000|2022-04-08 04:11:10|421.76|418.96|421.76|418.96|421.76|418.96|421.76|418.96|0
1649391080000|2022-04-08 04:11:20|421.61|418.81|421.54|418.74|421.61|418.81|421.54|418.74|0
1649391090000|2022-04-08 04:11:30|421.61|418.81|421.46|418.66|421.61|418.81|421.46|418.66|0
1649391100000|2022-04-08 04:11:40|421.61|418.81|421.76|418.96|421.76|418.96|421.61|418.81|0
1649391110000|2022-04-08 04:11:50|421.69|418.89|421.61|418.81|421.69|418.89|421.61|418.81|0
1649391130000|2022-04-08 04:12:10|421.76|418.96|421.76|418.96|421.76|418.96|421.76|418.96|0
1649391140000|2022-04-08 04:12:20|421.84|419.04|421.76|418.96|421.84|419.04|421.76|418.96|0
1649391160000|2022-04-08 04:12:40|421.61|418.81|421.61|418.81|421.61|418.81|421.61|418.81|0
1649391190000|2022-04-08 04:13:10|421.69|418.89|421.61|418.81|421.69|418.89|421.61|418.81|0
1649391240000|2022-04-08 04:14:00|421.76|418.96|421.76|418.96|421.76|418.96|421.76|418.96|0
1649391250000|2022-04-08 04:14:10|421.84|419.04|421.91|419.11|421.91|419.11|421.84|419.04|0
1649391270000|2022-04-08 04:14:30|421.99|419.19|421.91|419.11|421.99|419.19|421.91|419.11|0
1649391300000|2022-04-08 04:15:00|421.76|418.96|421.91|419.11|421.91|419.11|421.76|418.96|0
1649391310000|2022-04-08 04:15:10|421.84|419.04|421.84|419.04|421.84|419.04|421.84|419.04|0
1649391320000|2022-04-08 04:15:20|421.76|418.96|421.76|418.96|421.76|418.96|421.76|418.96|0
1649391330000|2022-04-08 04:15:30|421.84|419.04|421.91|419.11|421.91|419.11|421.84|419.04|0
1649391340000|2022-04-08 04:15:40|421.99|419.19|421.99|419.19|421.99|419.19|421.91|419.11|0
1649391350000|2022-04-08 04:15:50|422.06|419.26|421.91|419.11|422.06|419.26|421.91|419.11|0
1649391390000|2022-04-08 04:16:30|422.06|419.26|422.21|419.41|422.21|419.41|422.06|419.26|0
1649391400000|2022-04-08 04:16:40|422.36|419.56|422.36|419.56|422.36|419.56|422.36|419.56|0
1649391410000|2022-04-08 04:16:50|422.29|419.49|422.21|419.41|422.29|419.49|422.21|419.41|0
1649391420000|2022-04-08 04:17:00|422.36|419.56|422.36|419.56|422.36|419.56|422.36|419.56|0
1649391490000|2022-04-08 04:18:10|422.21|419.41|422.21|419.41|422.21|419.41|422.21|419.41|0
1649391520000|2022-04-08 04:18:40|422.36|419.56|422.51|419.71|422.51|419.71|422.36|419.56|0
1649391530000|2022-04-08 04:18:50|422.44|419.64|422.36|419.56|422.44|419.64|422.36|419.56|0
1649391540000|2022-04-08 04:19:00|422.29|419.49|422.29|419.49|422.36|419.56|422.29|419.49|0
1649391550000|2022-04-08 04:19:10|422.36|419.56|422.21|419.41|422.36|419.56|422.21|419.41|0
1649391560000|2022-04-08 04:19:20|422.29|419.49|422.29|419.49|422.29|419.49|422.29|419.49|0
1649391570000|2022-04-08 04:19:30|422.36|419.56|422.36|419.56|422.44|419.64|422.36|419.56|0
1649391580000|2022-04-08 04:19:40|422.51|419.71|422.51|419.71|422.51|419.71|422.51|419.71|0
1649391600000|2022-04-08 04:20:00|422.36|419.56|422.36|419.56|422.36|419.56|422.36|419.56|0
1649391610000|2022-04-08 04:20:10|422.51|419.71|422.51|419.71|422.51|419.71|422.51|419.71|0
1649391620000|2022-04-08 04:20:20|422.66|419.86|422.66|419.86|422.66|419.86|422.66|419.86|0
1649391670000|2022-04-08 04:21:10|422.51|419.71|422.51|419.71|422.51|419.71|422.51|419.71|0
1649391680000|2022-04-08 04:21:20|422.66|419.86|422.66|419.86|422.66|419.86|422.66|419.86|0
1649391730000|2022-04-08 04:22:10|422.81|420.01|422.81|420.01|422.81|420.01|422.81|420.01|0
1649391740000|2022-04-08 04:22:20|422.66|419.86|422.66|419.86|422.66|419.86|422.66|419.86|0
1649391750000|2022-04-08 04:22:30|422.51|419.71|422.36|419.56|422.51|419.71|422.36|419.56|0
1649391760000|2022-04-08 04:22:40|422.51|419.71|422.59|419.79|422.59|419.79|422.51|419.71|0
1649391770000|2022-04-08 04:22:50|422.51|419.71|422.59|419.79|422.59|419.79|422.51|419.71|0
1649391780000|2022-04-08 04:23:00|422.51|419.71|422.66|419.86|422.66|419.86|422.51|419.71|0
1649391800000|2022-04-08 04:23:20|422.51|419.71|424.47|421.67|424.47|421.67|422.51|419.71|0
1649391810000|2022-04-08 04:23:30|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649391830000|2022-04-08 04:23:50|423.46|420.66|423.46|420.66|423.46|420.66|423.46|420.66|0
1649391880000|2022-04-08 04:24:40|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1649391900000|2022-04-08 04:25:00|423.46|420.66|423.46|420.66|423.46|420.66|423.46|420.66|0
1649391920000|2022-04-08 04:25:20|423.31|420.51|423.31|420.51|423.31|420.51|423.31|420.51|0
1649391950000|2022-04-08 04:25:50|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649391980000|2022-04-08 04:26:20|423.09|420.29|423.01|420.21|423.09|420.29|423.01|420.21|0
1649392010000|2022-04-08 04:26:50|422.94|420.14|422.94|420.14|422.94|420.14|422.94|420.14|0
1649392020000|2022-04-08 04:27:00|422.86|420.06|422.86|420.06|422.86|420.06|422.71|419.91|0
1649392030000|2022-04-08 04:27:10|422.71|419.91|422.79|419.99|422.79|419.99|422.71|419.91|0
1649392040000|2022-04-08 04:27:20|422.71|419.91|422.86|420.06|422.86|420.06|422.71|419.91|0
1649392060000|2022-04-08 04:27:40|422.94|420.14|422.94|420.14|422.94|420.14|422.94|420.14|0
1649392070000|2022-04-08 04:27:50|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649392090000|2022-04-08 04:28:10|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649392100000|2022-04-08 04:28:20|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649392170000|2022-04-08 04:29:30|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649392180000|2022-04-08 04:29:40|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649392200000|2022-04-08 04:30:00|422.71|419.91|422.71|419.91|422.71|419.91|422.71|419.91|0
1649392220000|2022-04-08 04:30:20|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649392230000|2022-04-08 04:30:30|422.79|419.99|422.86|420.06|422.86|420.06|422.79|419.99|0
1649392290000|2022-04-08 04:31:30|422.94|420.14|422.86|420.06|422.94|420.14|422.86|420.06|0
1649392300000|2022-04-08 04:31:40|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649392330000|2022-04-08 04:32:10|422.86|420.06|422.86|420.06|422.86|420.06|422.86|420.06|0
1649392340000|2022-04-08 04:32:20|422.79|419.99|422.71|419.91|422.79|419.99|422.71|419.91|0
1649392360000|2022-04-08 04:32:40|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649392390000|2022-04-08 04:33:10|423.09|420.29|423.01|420.21|423.09|420.29|423.01|420.21|0
1649392410000|2022-04-08 04:33:30|423.16|420.36|423.16|420.36|423.16|420.36|423.16|420.36|0
1649392440000|2022-04-08 04:34:00|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649392470000|2022-04-08 04:34:30|422.94|420.14|422.94|420.14|422.94|420.14|422.94|420.14|0
1649392480000|2022-04-08 04:34:40|423.01|420.21|422.86|420.06|423.01|420.21|422.86|420.06|0
1649392490000|2022-04-08 04:34:50|423.01|420.21|423.01|420.21|423.01|420.21|423.01|420.21|0
1649392520000|2022-04-08 04:35:20|422.86|420.06|422.71|419.91|422.86|420.06|422.71|419.91|0
1649392530000|2022-04-08 04:35:30|422.56|419.76|422.56|419.76|422.56|419.76|422.56|419.76|0
1649392560000|2022-04-08 04:36:00|422.41|419.61|422.56|419.76|422.56|419.76|422.41|419.61|0
1649392600000|2022-04-08 04:36:40|422.41|419.61|422.41|419.61|422.48|419.68|422.41|419.61|0
1649392620000|2022-04-08 04:37:00|422.48|419.68|422.56|419.76|422.56|419.76|422.48|419.68|0
1649392630000|2022-04-08 04:37:10|422.48|419.68|422.48|419.68|422.48|419.68|422.48|419.68|0
1649392640000|2022-04-08 04:37:20|422.41|419.61|422.41|419.61|422.41|419.61|422.41|419.61|0
1649392660000|2022-04-08 04:37:40|422.26|419.46|422.26|419.46|422.26|419.46|422.26|419.46|0
1649392670000|2022-04-08 04:37:50|422.41|419.61|422.41|419.61|422.41|419.61|422.41|419.61|0
1649392690000|2022-04-08 04:38:10|422.56|419.76|422.56|419.76|422.56|419.76|422.56|419.76|0
1649392700000|2022-04-08 04:38:20|422.41|419.61|422.41|419.61|422.41|419.61|422.41|419.61|0
1649392710000|2022-04-08 04:38:30|422.56|419.76|422.56|419.76|422.56|419.76|422.56|419.76|0
1649392760000|2022-04-08 04:39:20|422.48|419.68|422.56|419.76|422.56|419.76|422.48|419.68|0
1649392790000|2022-04-08 04:39:50|422.48|419.68|422.56|419.76|422.56|419.76|422.48|419.68|0
1649392800000|2022-04-08 04:40:00|422.41|419.61|422.41|419.61|422.41|419.61|422.41|419.61|0
1649392820000|2022-04-08 04:40:20|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1649392830000|2022-04-08 04:40:30|422.25|419.45|422.33|419.53|422.33|419.53|422.25|419.45|0
1649392840000|2022-04-08 04:40:40|422.25|419.45|422.25|419.45|422.25|419.45|422.25|419.45|0
1649392860000|2022-04-08 04:41:00|422.33|419.53|422.4|419.6|422.4|419.6|422.33|419.53|0
1649392880000|2022-04-08 04:41:20|422.25|419.45|422.25|419.45|422.25|419.45|422.25|419.45|0
1649392900000|2022-04-08 04:41:40|422.1|419.3|422.18|419.38|422.25|419.45|422.1|419.3|0
1649392910000|2022-04-08 04:41:50|422.25|419.45|422.25|419.45|422.33|419.53|422.25|419.45|0
1649392970000|2022-04-08 04:42:50|422.4|419.6|422.4|419.6|422.4|419.6|422.4|419.6|0
1649392990000|2022-04-08 04:43:10|422.55|419.75|422.55|419.75|422.55|419.75|422.55|419.75|0
1649393010000|2022-04-08 04:43:30|423|420.2|423|420.2|423|420.2|423|420.2|0
1649393050000|2022-04-08 04:44:10|423.15|420.35|423.15|420.35|423.15|420.35|423.15|420.35|0
1649393060000|2022-04-08 04:44:20|423|420.2|423.15|420.35|423.15|420.35|423|420.2|0
1649393080000|2022-04-08 04:44:40|423.08|420.28|423.08|420.28|423.15|420.35|423.08|420.28|0
1649393090000|2022-04-08 04:44:50|423.15|420.35|423.08|420.28|423.15|420.35|423.08|420.28|0
1649393100000|2022-04-08 04:45:00|423.15|420.35|423.15|420.35|423.15|420.35|423.15|420.35|0
1649393160000|2022-04-08 04:46:00|423.3|420.5|423.38|420.58|423.38|420.58|423.3|420.5|0
1649393170000|2022-04-08 04:46:10|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1649393200000|2022-04-08 04:46:40|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649393220000|2022-04-08 04:47:00|423.53|420.73|423.53|420.73|423.53|420.73|423.53|420.73|0
1649393230000|2022-04-08 04:47:10|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1649393250000|2022-04-08 04:47:30|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649393270000|2022-04-08 04:47:50|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1649393340000|2022-04-08 04:49:00|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649393350000|2022-04-08 04:49:10|423.53|420.73|423.75|420.95|423.75|420.95|423.53|420.73|0
1649393400000|2022-04-08 04:50:00|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649393410000|2022-04-08 04:50:10|423.75|420.95|423.83|421.03|423.83|421.03|423.75|420.95|0
1649393420000|2022-04-08 04:50:20|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1649393450000|2022-04-08 04:50:50|423.75|420.95|423.9|421.1|423.9|421.1|423.75|420.95|0
1649393460000|2022-04-08 04:51:00|423.75|420.95|423.75|420.95|423.75|420.95|423.75|420.95|0
1649393480000|2022-04-08 04:51:20|423.83|421.03|423.75|420.95|423.83|421.03|423.75|420.95|0
1649393510000|2022-04-08 04:51:50|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1649393540000|2022-04-08 04:52:20|423.75|420.95|423.75|420.95|423.75|420.95|423.75|420.95|0
1649393550000|2022-04-08 04:52:30|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1649393560000|2022-04-08 04:52:40|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1649393570000|2022-04-08 04:52:50|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1649393580000|2022-04-08 04:53:00|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1649393590000|2022-04-08 04:53:10|424.2|421.4|424.2|421.4|424.2|421.4|424.2|421.4|0
1649393670000|2022-04-08 04:54:30|424.35|421.55|424.35|421.55|424.35|421.55|424.35|421.55|0
1649393700000|2022-04-08 04:55:00|424.2|421.4|424.2|421.4|424.2|421.4|424.2|421.4|0
1649393710000|2022-04-08 04:55:10|424.35|421.55|424.35|421.55|424.35|421.55|424.35|421.55|0
1649393720000|2022-04-08 04:55:20|424.28|421.48|424.2|421.4|424.35|421.55|424.2|421.4|0
1649393730000|2022-04-08 04:55:30|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1649393740000|2022-04-08 04:55:40|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1649393750000|2022-04-08 04:55:50|423.75|420.95|423.75|420.95|423.75|420.95|423.75|420.95|0
1649393760000|2022-04-08 04:56:00|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1649393820000|2022-04-08 04:57:00|423.75|420.95|423.75|420.95|423.75|420.95|423.75|420.95|0
1649393830000|2022-04-08 04:57:10|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1649393850000|2022-04-08 04:57:30|423.83|421.03|423.9|421.1|423.9|421.1|423.83|421.03|0
1649393930000|2022-04-08 04:58:50|423.75|420.95|423.75|420.95|423.75|420.95|423.75|420.95|0
1649393940000|2022-04-08 04:59:00|423.6|420.8|423.75|420.95|423.75|420.95|423.6|420.8|0
1649393950000|2022-04-08 04:59:10|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649393970000|2022-04-08 04:59:30|423.75|420.95|423.75|420.95|423.75|420.95|423.75|420.95|0
1649393980000|2022-04-08 04:59:40|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649393990000|2022-04-08 04:59:50|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1649394000000|2022-04-08 05:00:00|423.6|420.8|423.45|420.65|423.6|420.8|423.45|420.65|0
1649394040000|2022-04-08 05:00:40|423.6|420.8|423.45|420.65|423.6|420.8|423.45|420.65|0
1649394060000|2022-04-08 05:01:00|423.15|420.35|423|420.2|423.15|420.35|423|420.2|0
1649394070000|2022-04-08 05:01:10|423.15|420.35|423.15|420.35|423.15|420.35|423.15|420.35|0
1649394080000|2022-04-08 05:01:20|423.6|420.8|423.45|420.65|423.6|420.8|423.45|420.65|0
1649394100000|2022-04-08 05:01:40|423.6|420.8|423.45|420.65|423.6|420.8|423.45|420.65|0
1649394110000|2022-04-08 05:01:50|423.3|420.5|423.3|420.5|423.3|420.5|423.3|420.5|0
1649394120000|2022-04-08 05:02:00|423.15|420.35|423|420.2|423.15|420.35|423|420.2|0
1649394130000|2022-04-08 05:02:10|422.85|420.05|423|420.2|423|420.2|422.85|420.05|0
1649394140000|2022-04-08 05:02:20|422.85|420.05|423|420.2|423|420.2|422.85|420.05|0
1649394150000|2022-04-08 05:02:30|422.93|420.13|423|420.2|423|420.2|422.93|420.13|0
1649394160000|2022-04-08 05:02:40|423.15|420.35|423.15|420.35|423.15|420.35|423|420.2|0
1649394170000|2022-04-08 05:02:50|423.3|420.5|423.3|420.5|423.3|420.5|423.3|420.5|0
1649394180000|2022-04-08 05:03:00|423.23|420.43|423.23|420.43|423.23|420.43|423.15|420.35|0
1649394190000|2022-04-08 05:03:10|423.15|420.35|423.3|420.5|423.3|420.5|423.15|420.35|0
1649394200000|2022-04-08 05:03:20|423.15|420.35|423.15|420.35|423.15|420.35|423.15|420.35|0
1649394210000|2022-04-08 05:03:30|423.3|420.5|423.3|420.5|423.3|420.5|423.3|420.5|0
1649394220000|2022-04-08 05:03:40|423.38|420.58|423.38|420.58|423.38|420.58|423.38|420.58|0
1649394230000|2022-04-08 05:03:50|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1649394240000|2022-04-08 05:04:00|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649394260000|2022-04-08 05:04:20|423.45|420.65|423.45|420.65|423.45|420.65|423.45|420.65|0
1649394290000|2022-04-08 05:04:50|423.6|420.8|423.6|420.8|423.75|420.95|423.6|420.8|0
1649394300000|2022-04-08 05:05:00|423.75|420.95|423.9|421.1|423.9|421.1|423.75|420.95|0
1649394310000|2022-04-08 05:05:10|423.98|421.18|424.05|421.25|424.05|421.25|423.98|421.18|0
1649394320000|2022-04-08 05:05:20|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1649394330000|2022-04-08 05:05:30|424.05|421.25|423.9|421.1|424.05|421.25|423.9|421.1|0
1649394370000|2022-04-08 05:06:10|424.05|421.25|423.98|421.18|424.05|421.25|423.98|421.18|0
1649394380000|2022-04-08 05:06:20|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1649394390000|2022-04-08 05:06:30|424.2|421.4|424.2|421.4|424.2|421.4|424.2|421.4|0
1649394400000|2022-04-08 05:06:40|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1649394410000|2022-04-08 05:06:50|424.13|421.33|424.05|421.25|424.13|421.33|424.05|421.25|0
1649394420000|2022-04-08 05:07:00|424.13|421.33|424.05|421.25|424.13|421.33|424.05|421.25|0
1649394430000|2022-04-08 05:07:10|424.13|421.33|424.13|421.33|424.13|421.33|424.13|421.33|0
1649394440000|2022-04-08 05:07:20|424.2|421.4|424.2|421.4|424.2|421.4|424.2|421.4|0
1649394450000|2022-04-08 05:07:30|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1649394460000|2022-04-08 05:07:40|424.2|421.4|424.2|421.4|424.2|421.4|424.2|421.4|0
1649394470000|2022-04-08 05:07:50|424.35|421.55|424.2|421.4|424.35|421.55|424.2|421.4|0
1649394480000|2022-04-08 05:08:00|424.28|421.48|424.2|421.4|424.28|421.48|424.2|421.4|0
1649394510000|2022-04-08 05:08:30|424.35|421.55|424.35|421.55|424.35|421.55|424.35|421.55|0
1649394520000|2022-04-08 05:08:40|424.28|421.48|424.2|421.4|424.35|421.55|424.2|421.4|0
1649394530000|2022-04-08 05:08:50|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1649394550000|2022-04-08 05:09:10|424.2|421.4|424.2|421.4|424.35|421.55|424.2|421.4|0
1649394560000|2022-04-08 05:09:20|424.05|421.25|424.05|421.25|424.05|421.25|424.05|421.25|0
1649394580000|2022-04-08 05:09:40|423.9|421.1|423.9|421.1|423.9|421.1|423.9|421.1|0
1649394590000|2022-04-08 05:09:50|423.75|420.95|423.45|420.65|423.75|420.95|423.45|420.65|0
1649394600000|2022-04-08 05:10:00|423.6|420.8|423.9|421.1|423.9|421.1|423.6|420.8|0
1649394610000|2022-04-08 05:10:10|423.82|421.02|423.6|420.8|423.82|421.02|423.6|420.8|0
1649394620000|2022-04-08 05:10:20|423.45|420.65|423.6|420.8|423.6|420.8|423.45|420.65|0
1649394630000|2022-04-08 05:10:30|423.44|420.64|423.52|420.72|423.52|420.72|423.44|420.64|0
1649394640000|2022-04-08 05:10:40|423.6|420.8|423.6|420.8|423.6|420.8|423.6|420.8|0
1649394670000|2022-04-08 05:11:10|423.44|420.64|423.44|420.64|423.44|420.64|423.44|420.64|0
1649394680000|2022-04-08 05:11:20|423.29|420.49|423.29|420.49|423.29|420.49|423.29|420.49|0
1649394690000|2022-04-08 05:11:30|423.14|420.34|423.29|420.49|423.29|420.49|423.14|420.34|0
1649394700000|2022-04-08 05:11:40|423.14|420.34|423.22|420.42|423.29|420.49|423.14|420.34|0
1649394710000|2022-04-08 05:11:50|423.14|420.34|423.14|420.34|423.14|420.34|423.14|420.34|0
1649394720000|2022-04-08 05:12:00|423.29|420.49|423.22|420.42|423.29|420.49|423.22|420.42|0
1649394730000|2022-04-08 05:12:10|423.14|420.34|423.14|420.34|423.14|420.34|423.14|420.34|0
1649394740000|2022-04-08 05:12:20|422.99|420.19|422.69|419.89|422.99|420.19|422.69|419.89|0
1649394750000|2022-04-08 05:12:30|422.84|420.04|422.84|420.04|422.84|420.04|422.84|420.04|0
1649394760000|2022-04-08 05:12:40|422.99|420.19|422.84|420.04|422.99|420.19|422.84|420.04|0
1649394780000|2022-04-08 05:13:00|422.54|419.74|422.84|420.04|422.84|420.04|422.54|419.74|0
1649394800000|2022-04-08 05:13:20|422.69|419.89|422.69|419.89|422.69|419.89|422.69|419.89|0
1649394840000|2022-04-08 05:14:00|422.84|420.04|422.69|419.89|422.84|420.04|422.69|419.89|0
1649394850000|2022-04-08 05:14:10|422.54|419.74|422.54|419.74|422.54|419.74|422.39|419.59|0
1649394860000|2022-04-08 05:14:20|422.39|419.59|422.39|419.59|422.39|419.59|422.39|419.59|0
1649394870000|2022-04-08 05:14:30|422.24|419.44|422.24|419.44|422.24|419.44|422.24|419.44|0
1649394880000|2022-04-08 05:14:40|422.17|419.37|422.17|419.37|422.17|419.37|422.17|419.37|0
1649394890000|2022-04-08 05:14:50|422.09|419.29|421.94|419.14|422.09|419.29|421.94|419.14|0
1649394900000|2022-04-08 05:15:00|421.79|418.99|422.09|419.29|422.09|419.29|421.79|418.99|0
1649394910000|2022-04-08 05:15:10|421.94|419.14|421.94|419.14|421.94|419.14|421.94|419.14|0
1649394920000|2022-04-08 05:15:20|421.79|418.99|421.64|418.84|421.79|418.99|421.64|418.84|0
1649394930000|2022-04-08 05:15:30|421.49|418.69|421.49|418.69|421.49|418.69|421.49|418.69|0
1649394940000|2022-04-08 05:15:40|421.19|418.39|421.19|418.39|421.27|418.47|421.19|418.39|0
1649394950000|2022-04-08 05:15:50|421.04|418.24|421.19|418.39|421.19|418.39|421.04|418.24|0
1649394970000|2022-04-08 05:16:10|421.12|418.32|421.04|418.24|421.19|418.39|421.04|418.24|0
1649394980000|2022-04-08 05:16:20|421.19|418.39|421.34|418.54|421.34|418.54|421.19|418.39|0
1649395000000|2022-04-08 05:16:40|421.19|418.39|421.34|418.54|421.34|418.54|421.19|418.39|0
1649395010000|2022-04-08 05:16:50|421.19|418.39|421.04|418.24|421.19|418.39|421.04|418.24|0
1649395040000|2022-04-08 05:17:20|420.89|418.09|421.04|418.24|421.04|418.24|420.89|418.09|0
1649395050000|2022-04-08 05:17:30|420.89|418.09|421.04|418.24|421.19|418.39|420.89|418.09|0
1649395060000|2022-04-08 05:17:40|421.19|418.39|421.12|418.32|421.19|418.39|421.12|418.32|0
1649395070000|2022-04-08 05:17:50|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649395080000|2022-04-08 05:18:00|420.97|418.17|421.19|418.39|421.19|418.39|420.97|418.17|0
1649395090000|2022-04-08 05:18:10|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649395100000|2022-04-08 05:18:20|421.12|418.32|421.04|418.24|421.12|418.32|421.04|418.24|0
1649395130000|2022-04-08 05:18:50|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649395140000|2022-04-08 05:19:00|420.97|418.17|420.89|418.09|420.97|418.17|420.89|418.09|0
1649395160000|2022-04-08 05:19:20|420.74|417.94|420.74|417.94|420.74|417.94|420.74|417.94|0
1649395180000|2022-04-08 05:19:40|420.59|417.79|420.59|417.79|420.59|417.79|420.59|417.79|0
1649395190000|2022-04-08 05:19:50|420.52|417.72|420.59|417.79|420.59|417.79|420.52|417.72|0
1649395200000|2022-04-08 05:20:00|420.44|417.64|420.29|417.49|420.44|417.64|420.29|417.49|0
1649395210000|2022-04-08 05:20:10|420.14|417.34|420.14|417.34|420.14|417.34|420.14|417.34|0
1649395240000|2022-04-08 05:20:40|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1649395260000|2022-04-08 05:21:00|420.14|417.34|419.99|417.19|420.14|417.34|419.99|417.19|0
1649395270000|2022-04-08 05:21:10|420.14|417.34|420.14|417.34|420.29|417.49|420.14|417.34|0
1649395280000|2022-04-08 05:21:20|420.29|417.49|420.29|417.49|420.29|417.49|420.29|417.49|0
1649395300000|2022-04-08 05:21:40|420.44|417.64|420.44|417.64|420.44|417.64|420.44|417.64|0
1649395310000|2022-04-08 05:21:50|420.52|417.72|420.44|417.64|420.59|417.79|420.44|417.64|0
1649395320000|2022-04-08 05:22:00|420.89|418.09|420.82|418.02|420.89|418.09|420.74|417.94|0
1649395330000|2022-04-08 05:22:10|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649395340000|2022-04-08 05:22:20|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649395350000|2022-04-08 05:22:30|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649395360000|2022-04-08 05:22:40|420.74|417.94|420.89|418.09|420.89|418.09|420.74|417.94|0
1649395410000|2022-04-08 05:23:30|420.74|417.94|420.74|417.94|420.89|418.09|420.74|417.94|0
1649395420000|2022-04-08 05:23:40|420.59|417.79|420.74|417.94|420.74|417.94|420.59|417.79|0
1649395430000|2022-04-08 05:23:50|420.59|417.79|420.59|417.79|420.59|417.79|420.59|417.79|0
1649395440000|2022-04-08 05:24:00|420.74|417.94|420.74|417.94|420.74|417.94|420.74|417.94|0
1649395450000|2022-04-08 05:24:10|420.89|418.09|420.82|418.02|420.89|418.09|420.82|418.02|0
1649395460000|2022-04-08 05:24:20|420.74|417.94|420.74|417.94|420.74|417.94|420.74|417.94|0
1649395470000|2022-04-08 05:24:30|420.59|417.79|420.67|417.87|420.67|417.87|420.59|417.79|0
1649395480000|2022-04-08 05:24:40|420.59|417.79|420.59|417.79|420.67|417.87|420.59|417.79|0
1649395500000|2022-04-08 05:25:00|420.74|417.94|420.74|417.94|420.74|417.94|420.74|417.94|0
1649395510000|2022-04-08 05:25:10|420.97|418.17|420.59|417.79|420.97|418.17|420.59|417.79|0
1649395520000|2022-04-08 05:25:20|420.52|417.72|420.89|418.09|420.89|418.09|420.44|417.64|0
1649395540000|2022-04-08 05:25:40|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649395560000|2022-04-08 05:26:00|420.89|418.09|421.04|418.24|421.04|418.24|420.89|418.09|0
1649395570000|2022-04-08 05:26:10|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649395580000|2022-04-08 05:26:20|421.04|418.24|421.19|418.39|421.19|418.39|421.04|418.24|0
1649395590000|2022-04-08 05:26:30|421.34|418.54|421.19|418.39|421.34|418.54|421.19|418.39|0
1649395600000|2022-04-08 05:26:40|421.34|418.54|421.19|418.39|421.34|418.54|421.19|418.39|0
1649395610000|2022-04-08 05:26:50|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649395620000|2022-04-08 05:27:00|420.89|418.09|421.04|418.24|421.04|418.24|420.89|418.09|0
1649395640000|2022-04-08 05:27:20|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649395650000|2022-04-08 05:27:30|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649395660000|2022-04-08 05:27:40|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649395670000|2022-04-08 05:27:50|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649395730000|2022-04-08 05:28:50|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649395740000|2022-04-08 05:29:00|421.04|418.24|421.04|418.24|421.12|418.32|421.04|418.24|0
1649395760000|2022-04-08 05:29:20|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649395770000|2022-04-08 05:29:30|420.74|417.94|420.74|417.94|420.74|417.94|420.74|417.94|0
1649395780000|2022-04-08 05:29:40|420.59|417.79|420.59|417.79|420.74|417.94|420.59|417.79|0
1649395790000|2022-04-08 05:29:50|420.74|417.94|420.89|418.09|420.89|418.09|420.74|417.94|0
1649395800000|2022-04-08 05:30:00|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649395810000|2022-04-08 05:30:10|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649395820000|2022-04-08 05:30:20|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649395840000|2022-04-08 05:30:40|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649395850000|2022-04-08 05:30:50|420.82|418.02|420.74|417.94|420.82|418.02|420.74|417.94|0
1649395870000|2022-04-08 05:31:10|420.89|418.09|420.97|418.17|421.04|418.24|420.89|418.09|0
1649395880000|2022-04-08 05:31:20|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649395900000|2022-04-08 05:31:40|420.74|417.94|420.89|418.09|420.89|418.09|420.74|417.94|0
1649395910000|2022-04-08 05:31:50|420.74|417.94|420.89|418.09|420.89|418.09|420.74|417.94|0
1649395920000|2022-04-08 05:32:00|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649395950000|2022-04-08 05:32:30|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649395970000|2022-04-08 05:32:50|421.11|418.31|421.19|418.39|421.19|418.39|421.11|418.31|0
1649395980000|2022-04-08 05:33:00|421.26|418.46|421.26|418.46|421.26|418.46|421.26|418.46|0
1649395990000|2022-04-08 05:33:10|421.34|418.54|421.19|418.39|421.34|418.54|421.19|418.39|0
1649396000000|2022-04-08 05:33:20|421.04|418.24|421.19|418.39|421.19|418.39|421.04|418.24|0
1649396010000|2022-04-08 05:33:30|421.11|418.31|421.19|418.39|421.19|418.39|421.11|418.31|0
1649396020000|2022-04-08 05:33:40|421.11|418.31|421.11|418.31|421.19|418.39|421.11|418.31|0
1649396030000|2022-04-08 05:33:50|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649396040000|2022-04-08 05:34:00|421.19|418.39|421.19|418.39|421.19|418.39|421.19|418.39|0
1649396050000|2022-04-08 05:34:10|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649396070000|2022-04-08 05:34:30|420.96|418.16|421.04|418.24|421.04|418.24|420.89|418.09|0
1649396080000|2022-04-08 05:34:40|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649396100000|2022-04-08 05:35:00|420.96|418.16|421.04|418.24|421.04|418.24|420.96|418.16|0
1649396110000|2022-04-08 05:35:10|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1649396120000|2022-04-08 05:35:20|421.04|418.24|421.04|418.24|421.04|418.24|421.04|418.24|0
1649396150000|2022-04-08 05:35:50|420.96|418.16|420.96|418.16|420.96|418.16|420.96|418.16|0
1649396160000|2022-04-08 05:36:00|421.04|418.24|421.18|418.38|421.18|418.38|421.04|418.24|0
1649396170000|2022-04-08 05:36:10|421.33|418.53|421.26|418.46|421.33|418.53|421.26|418.46|0
1649396180000|2022-04-08 05:36:20|421.33|418.53|421.18|418.38|421.33|418.53|421.18|418.38|0
1649396190000|2022-04-08 05:36:30|421.33|418.53|421.48|418.68|421.48|418.68|421.33|418.53|0
1649396210000|2022-04-08 05:36:50|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1649396220000|2022-04-08 05:37:00|421.48|418.68|421.48|418.68|421.48|418.68|421.48|418.68|0
1649396250000|2022-04-08 05:37:30|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1649396270000|2022-04-08 05:37:50|421.48|418.68|421.48|418.68|421.48|418.68|421.48|418.68|0
1649396280000|2022-04-08 05:38:00|421.41|418.61|421.48|418.68|421.48|418.68|421.41|418.61|0
1649396290000|2022-04-08 05:38:10|421.33|418.53|421.48|418.68|421.48|418.68|421.33|418.53|0
1649396300000|2022-04-08 05:38:20|421.41|418.61|421.33|418.53|421.48|418.68|421.33|418.53|0
1649396310000|2022-04-08 05:38:30|421.41|418.61|421.48|418.68|421.48|418.68|421.41|418.61|0
1649396320000|2022-04-08 05:38:40|421.41|418.61|421.33|418.53|421.41|418.61|421.33|418.53|0
1649396340000|2022-04-08 05:39:00|421.18|418.38|421.18|418.38|421.18|418.38|421.18|418.38|0
1649396350000|2022-04-08 05:39:10|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1649396360000|2022-04-08 05:39:20|421.18|418.38|421.18|418.38|421.18|418.38|421.18|418.38|0
1649396370000|2022-04-08 05:39:30|421.33|418.53|421.18|418.38|421.33|418.53|421.18|418.38|0
1649396380000|2022-04-08 05:39:40|421.33|418.53|421.18|418.38|421.33|418.53|421.18|418.38|0
1649396390000|2022-04-08 05:39:50|421.26|418.46|421.18|418.38|421.26|418.46|421.18|418.38|0
1649396400000|2022-04-08 05:40:00|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1649396410000|2022-04-08 05:40:10|421.48|418.68|421.48|418.68|421.48|418.68|421.48|418.68|0
1649396420000|2022-04-08 05:40:20|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1649396450000|2022-04-08 05:40:50|421.18|418.38|421.48|418.68|421.48|418.68|421.18|418.38|0
1649396460000|2022-04-08 05:41:00|421.63|418.83|421.63|418.83|421.63|418.83|421.56|418.76|0
1649396470000|2022-04-08 05:41:10|421.56|418.76|421.63|418.83|421.63|418.83|421.56|418.76|0
1649396490000|2022-04-08 05:41:30|421.48|418.68|421.48|418.68|421.48|418.68|421.48|418.68|0
1649396530000|2022-04-08 05:42:10|421.63|418.83|421.48|418.68|421.63|418.83|421.48|418.68|0
1649396540000|2022-04-08 05:42:20|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1649396550000|2022-04-08 05:42:30|421.26|418.46|421.33|418.53|421.33|418.53|421.26|418.46|0
1649396560000|2022-04-08 05:42:40|421.48|418.68|421.48|418.68|421.48|418.68|421.48|418.68|0
1649396570000|2022-04-08 05:42:50|421.33|418.53|421.33|418.53|421.48|418.68|421.33|418.53|0
1649396580000|2022-04-08 05:43:00|421.18|418.38|421.18|418.38|421.18|418.38|421.18|418.38|0
1649396620000|2022-04-08 05:43:40|421.33|418.53|421.26|418.46|421.33|418.53|421.18|418.38|0
1649396630000|2022-04-08 05:43:50|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1649396670000|2022-04-08 05:44:30|421.26|418.46|421.18|418.38|421.26|418.46|421.18|418.38|0
1649396690000|2022-04-08 05:44:50|421.11|418.31|421.03|418.23|421.11|418.31|421.03|418.23|0
1649396710000|2022-04-08 05:45:10|420.88|418.08|421.03|418.23|421.03|418.23|420.88|418.08|0
1649396720000|2022-04-08 05:45:20|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1649396730000|2022-04-08 05:45:30|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1649396740000|2022-04-08 05:45:40|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1649396750000|2022-04-08 05:45:50|420.73|417.93|420.73|417.93|420.73|417.93|420.73|417.93|0
1649396760000|2022-04-08 05:46:00|420.88|418.08|420.73|417.93|420.88|418.08|420.73|417.93|0
1649396770000|2022-04-08 05:46:10|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1649396800000|2022-04-08 05:46:40|420.73|417.93|420.43|417.63|420.73|417.93|420.43|417.63|0
1649396810000|2022-04-08 05:46:50|420.51|417.71|420.58|417.78|420.58|417.78|420.51|417.71|0
1649396830000|2022-04-08 05:47:10|420.43|417.63|420.43|417.63|420.43|417.63|420.43|417.63|0
1649396840000|2022-04-08 05:47:20|420.28|417.48|420.28|417.48|420.28|417.48|420.28|417.48|0
1649396850000|2022-04-08 05:47:30|420.43|417.63|420.73|417.93|420.73|417.93|420.43|417.63|0
1649396860000|2022-04-08 05:47:40|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1649396870000|2022-04-08 05:47:50|420.73|417.93|420.66|417.86|420.73|417.93|420.66|417.86|0
1649396880000|2022-04-08 05:48:00|420.73|417.93|421.03|418.23|421.03|418.23|420.73|417.93|0
1649396910000|2022-04-08 05:48:30|420.88|418.08|420.88|418.08|420.88|418.08|420.88|418.08|0
1649396930000|2022-04-08 05:48:50|420.81|418.01|420.73|417.93|420.88|418.08|420.73|417.93|0
1649396940000|2022-04-08 05:49:00|420.58|417.78|420.58|417.78|420.73|417.93|420.58|417.78|0
1649396950000|2022-04-08 05:49:10|420.43|417.63|420.43|417.63|420.43|417.63|420.43|417.63|0
1649396960000|2022-04-08 05:49:20|420.28|417.48|420.28|417.48|420.28|417.48|420.28|417.48|0
1649396970000|2022-04-08 05:49:30|420.36|417.56|420.43|417.63|420.43|417.63|420.36|417.56|0
1649396990000|2022-04-08 05:49:50|420.36|417.56|420.36|417.56|420.36|417.56|420.36|417.56|0
1649397000000|2022-04-08 05:50:00|420.43|417.63|420.58|417.78|420.66|417.86|420.43|417.63|0
1649397010000|2022-04-08 05:50:10|420.36|417.56|420.28|417.48|420.36|417.56|420.28|417.48|0
1649397020000|2022-04-08 05:50:20|420.43|417.63|420.43|417.63|420.43|417.63|420.36|417.56|0
1649397030000|2022-04-08 05:50:30|420.28|417.48|420.58|417.78|420.58|417.78|420.28|417.48|0
1649397040000|2022-04-08 05:50:40|420.43|417.63|420.43|417.63|420.43|417.63|420.43|417.63|0
1649397050000|2022-04-08 05:50:50|420.28|417.48|420.28|417.48|420.28|417.48|420.28|417.48|0
1649397060000|2022-04-08 05:51:00|420.13|417.33|420.13|417.33|420.13|417.33|420.13|417.33|0
1649397070000|2022-04-08 05:51:10|420.28|417.48|420.28|417.48|420.28|417.48|420.28|417.48|0
1649397080000|2022-04-08 05:51:20|420.13|417.33|420.21|417.41|420.21|417.41|420.13|417.33|0
1649397090000|2022-04-08 05:51:30|420.13|417.33|419.98|417.18|420.13|417.33|419.98|417.18|0
1649397100000|2022-04-08 05:51:40|419.83|417.03|419.53|416.73|419.83|417.03|419.53|416.73|0
1649397110000|2022-04-08 05:51:50|419.38|416.58|419.53|416.73|419.53|416.73|419.38|416.58|0
1649397120000|2022-04-08 05:52:00|419.23|416.43|419.23|416.43|419.38|416.58|419.23|416.43|0
1649397130000|2022-04-08 05:52:10|419.09|416.29|419.09|416.29|419.09|416.29|419.09|416.29|0
1649397140000|2022-04-08 05:52:20|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1649397150000|2022-04-08 05:52:30|419.68|416.88|419.53|416.73|419.68|416.88|419.53|416.73|0
1649397160000|2022-04-08 05:52:40|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1649397170000|2022-04-08 05:52:50|419.38|416.58|419.53|416.73|419.61|416.81|419.38|416.58|0
1649397180000|2022-04-08 05:53:00|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1649397190000|2022-04-08 05:53:10|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1649397210000|2022-04-08 05:53:30|419.23|416.43|419.38|416.58|419.38|416.58|419.23|416.43|0
1649397230000|2022-04-08 05:53:50|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1649397240000|2022-04-08 05:54:00|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1649397260000|2022-04-08 05:54:20|419.53|416.73|419.53|416.73|419.53|416.73|419.53|416.73|0
1649397270000|2022-04-08 05:54:30|419.38|416.58|419.53|416.73|419.53|416.73|419.38|416.58|0
1649397280000|2022-04-08 05:54:40|419.38|416.58|419.53|416.73|419.53|416.73|419.38|416.58|0
1649397300000|2022-04-08 05:55:00|419.61|416.81|419.53|416.73|419.68|416.88|419.53|416.73|0
1649397310000|2022-04-08 05:55:10|419.38|416.58|419.53|416.73|419.53|416.73|419.38|416.58|0
1649397320000|2022-04-08 05:55:20|419.38|416.58|419.08|416.28|419.38|416.58|419.08|416.28|0
1649397330000|2022-04-08 05:55:30|418.79|415.99|418.64|415.84|418.79|415.99|418.49|415.69|0
1649397340000|2022-04-08 05:55:40|418.79|415.99|418.79|415.99|418.79|415.99|418.79|415.99|0
1649397350000|2022-04-08 05:55:50|418.71|415.91|418.71|415.91|418.71|415.91|418.71|415.91|0
1649397360000|2022-04-08 05:56:00|418.79|415.99|418.71|415.91|418.79|415.99|418.71|415.91|0
1649397370000|2022-04-08 05:56:10|418.79|415.99|418.64|415.84|418.79|415.99|418.64|415.84|0
1649397380000|2022-04-08 05:56:20|418.79|415.99|418.79|415.99|418.79|415.99|418.79|415.99|0
1649397390000|2022-04-08 05:56:30|418.64|415.84|418.64|415.84|418.64|415.84|418.64|415.84|0
1649397410000|2022-04-08 05:56:50|418.79|415.99|418.64|415.84|418.79|415.99|418.64|415.84|0
1649397430000|2022-04-08 05:57:10|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1649397440000|2022-04-08 05:57:20|418.79|415.99|418.71|415.91|418.79|415.99|418.71|415.91|0
1649397450000|2022-04-08 05:57:30|418.64|415.84|418.78|415.98|418.78|415.98|418.64|415.84|0
1649397460000|2022-04-08 05:57:40|418.93|416.13|418.93|416.13|419.08|416.28|418.93|416.13|0
1649397470000|2022-04-08 05:57:50|418.78|415.98|418.78|415.98|418.93|416.13|418.78|415.98|0
1649397480000|2022-04-08 05:58:00|418.93|416.13|419.01|416.21|419.01|416.21|418.93|416.13|0
1649397490000|2022-04-08 05:58:10|418.93|416.13|418.78|415.98|418.93|416.13|418.78|415.98|0
1649397500000|2022-04-08 05:58:20|418.93|416.13|418.93|416.13|419.01|416.21|418.86|416.06|0
1649397510000|2022-04-08 05:58:30|418.86|416.06|418.93|416.13|418.93|416.13|418.86|416.06|0
1649397520000|2022-04-08 05:58:40|418.78|415.98|418.78|415.98|418.78|415.98|418.71|415.91|0
1649397530000|2022-04-08 05:58:50|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1649397550000|2022-04-08 05:59:10|419.08|416.28|419.23|416.43|419.23|416.43|419.08|416.28|0
1649397560000|2022-04-08 05:59:20|419.08|416.28|419.23|416.43|419.23|416.43|419.08|416.28|0
1649397570000|2022-04-08 05:59:30|419.08|416.28|419.01|416.21|419.08|416.28|418.93|416.13|0
1649397580000|2022-04-08 05:59:40|419.08|416.28|419.23|416.43|419.23|416.43|419.08|416.28|0
1649397590000|2022-04-08 05:59:50|419.16|416.36|419.08|416.28|419.23|416.43|419.08|416.28|0
1649397600000|2022-04-08 06:00:00|418.93|416.13|418.93|416.13|418.93|416.13|418.63|415.83|0
1649397610000|2022-04-08 06:00:10|418.63|415.83|418.71|415.91|418.71|415.91|418.63|415.83|0
1649397620000|2022-04-08 06:00:20|418.63|415.83|418.49|415.69|418.63|415.83|418.49|415.69|0
1649397630000|2022-04-08 06:00:30|418.34|415.54|418.34|415.54|418.49|415.69|418.34|415.54|0
1649397640000|2022-04-08 06:00:40|418.41|415.61|418.49|415.69|418.49|415.69|418.41|415.61|0
1649397650000|2022-04-08 06:00:50|418.41|415.61|418.34|415.54|418.41|415.61|418.34|415.54|0
1649397660000|2022-04-08 06:01:00|418.49|415.69|418.34|415.54|418.49|415.69|418.34|415.54|0
1649397700000|2022-04-08 06:01:40|418.19|415.39|418.19|415.39|418.19|415.39|418.19|415.39|0
1649397710000|2022-04-08 06:01:50|418.34|415.54|418.19|415.39|418.34|415.54|418.19|415.39|0
1649397720000|2022-04-08 06:02:00|418.04|415.24|418.34|415.54|418.34|415.54|418.04|415.24|0
1649397730000|2022-04-08 06:02:10|418.19|415.39|418.34|415.54|418.34|415.54|418.19|415.39|0
1649397740000|2022-04-08 06:02:20|418.26|415.46|418.63|415.83|418.63|415.83|418.26|415.46|0
1649397750000|2022-04-08 06:02:30|418.48|415.68|418.78|415.98|418.78|415.98|418.48|415.68|0
1649397760000|2022-04-08 06:02:40|418.93|416.13|418.93|416.13|418.93|416.13|418.86|416.06|0
1649397770000|2022-04-08 06:02:50|419.08|416.28|419.08|416.28|419.08|416.28|419.01|416.21|0
1649397780000|2022-04-08 06:03:00|418.93|416.13|418.93|416.13|419.08|416.28|418.93|416.13|0
1649397790000|2022-04-08 06:03:10|418.78|415.98|418.63|415.83|418.78|415.98|418.63|415.83|0
1649397800000|2022-04-08 06:03:20|418.56|415.76|418.56|415.76|418.63|415.83|418.48|415.68|0
1649397810000|2022-04-08 06:03:30|418.78|415.98|419.08|416.28|419.08|416.28|418.78|415.98|0
1649397820000|2022-04-08 06:03:40|419.23|416.43|419.23|416.43|419.23|416.43|419.23|416.43|0
1649397830000|2022-04-08 06:03:50|419.38|416.58|419.53|416.73|419.53|416.73|419.38|416.58|0
1649397840000|2022-04-08 06:04:00|419.68|416.88|419.83|417.03|419.83|417.03|419.68|416.88|0
1649397850000|2022-04-08 06:04:10|419.98|417.18|419.98|417.18|419.98|417.18|419.98|417.18|0
1649397860000|2022-04-08 06:04:20|419.76|416.96|419.83|417.03|419.83|417.03|419.76|416.96|0
1649397870000|2022-04-08 06:04:30|419.98|417.18|419.83|417.03|419.98|417.18|419.83|417.03|0
1649397880000|2022-04-08 06:04:40|419.68|416.88|419.68|416.88|419.68|416.88|419.68|416.88|0
1649397900000|2022-04-08 06:05:00|419.61|416.81|419.53|416.73|419.68|416.88|419.53|416.73|0
1649397910000|2022-04-08 06:05:10|419.38|416.58|419.38|416.58|419.38|416.58|419.38|416.58|0
1649397920000|2022-04-08 06:05:20|419.23|416.43|419.08|416.28|419.23|416.43|419.08|416.28|0
1649397930000|2022-04-08 06:05:30|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1649397950000|2022-04-08 06:05:50|419.01|416.21|419.08|416.28|419.08|416.28|419.01|416.21|0
1649397970000|2022-04-08 06:06:10|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1649397990000|2022-04-08 06:06:30|419.08|416.28|419.08|416.28|419.08|416.28|419.08|416.28|0
1649398000000|2022-04-08 06:06:40|419.01|416.21|419.08|416.28|419.08|416.28|419.01|416.21|0
1649398010000|2022-04-08 06:06:50|418.93|416.13|419.08|416.28|419.08|416.28|418.93|416.13|0
1649398020000|2022-04-08 06:07:00|418.93|416.13|419.23|416.43|419.23|416.43|418.93|416.13|0
1649398040000|2022-04-08 06:07:20|419.16|416.36|419.16|416.36|419.16|416.36|419.16|416.36|0
1649398050000|2022-04-08 06:07:30|419.23|416.43|419.16|416.36|419.23|416.43|419.08|416.28|0
1649398060000|2022-04-08 06:07:40|419.08|416.28|418.93|416.13|419.08|416.28|418.78|415.98|0
1649398080000|2022-04-08 06:08:00|419.08|416.28|419.08|416.28|419.08|416.28|419.08|416.28|0
1649398090000|2022-04-08 06:08:10|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1649398120000|2022-04-08 06:08:40|418.78|415.98|418.78|415.98|418.78|415.98|418.78|415.98|0
1649398140000|2022-04-08 06:09:00|418.48|415.68|418.26|415.46|418.48|415.68|418.26|415.46|0
1649398150000|2022-04-08 06:09:10|418.18|415.38|418.33|415.53|418.33|415.53|418.18|415.38|0
1649398160000|2022-04-08 06:09:20|418.18|415.38|418.03|415.23|418.18|415.38|418.03|415.23|0
1649398170000|2022-04-08 06:09:30|418.18|415.38|418.03|415.23|418.18|415.38|418.03|415.23|0
1649398190000|2022-04-08 06:09:50|417.14|414.34|417.14|414.34|417.14|414.34|417.14|414.34|0
1649398200000|2022-04-08 06:10:00|417.29|414.49|417.29|414.49|417.29|414.49|417.29|414.49|0
1649398210000|2022-04-08 06:10:10|417.44|414.64|417.44|414.64|417.44|414.64|417.44|414.64|0
1649398220000|2022-04-08 06:10:20|417.59|414.79|417.44|414.64|417.59|414.79|417.44|414.64|0
1649398230000|2022-04-08 06:10:30|417.29|414.49|417.29|414.49|417.29|414.49|417.29|414.49|0
1649398250000|2022-04-08 06:10:50|417.44|414.64|417.59|414.79|417.59|414.79|417.44|414.64|0
1649398260000|2022-04-08 06:11:00|417.66|414.86|417.74|414.94|417.74|414.94|417.66|414.86|0
1649398270000|2022-04-08 06:11:10|417.66|414.86|417.74|414.94|417.74|414.94|417.66|414.86|0
1649398280000|2022-04-08 06:11:20|417.89|415.09|418.03|415.23|418.03|415.23|417.89|415.09|0
1649398290000|2022-04-08 06:11:30|417.89|415.09|417.88|415.08|417.89|415.09|417.88|415.08|0
1649398300000|2022-04-08 06:11:40|418.03|415.23|418.03|415.23|418.03|415.23|418.03|415.23|0
1649398310000|2022-04-08 06:11:50|417.74|414.94|417.74|414.94|417.74|414.94|417.74|414.94|0
1649398320000|2022-04-08 06:12:00|417.88|415.08|417.96|415.16|417.96|415.16|417.88|415.08|0
1649398330000|2022-04-08 06:12:10|418.03|415.23|418.03|415.23|418.03|415.23|417.96|415.16|0
1649398340000|2022-04-08 06:12:20|417.96|415.16|417.96|415.16|417.96|415.16|417.96|415.16|0
1649398350000|2022-04-08 06:12:30|417.88|415.08|418.18|415.38|418.18|415.38|417.88|415.08|0
1649398360000|2022-04-08 06:12:40|418.03|415.23|418.03|415.23|418.03|415.23|418.03|415.23|0
1649398370000|2022-04-08 06:12:50|418.11|415.31|418.11|415.31|418.18|415.38|418.11|415.31|0
1649398380000|2022-04-08 06:13:00|418.18|415.38|418.18|415.38|418.18|415.38|418.18|415.38|0
1649398390000|2022-04-08 06:13:10|418.11|415.31|418.03|415.23|418.11|415.31|418.03|415.23|0
1649398400000|2022-04-08 06:13:20|418.18|415.38|418.18|415.38|418.18|415.38|418.18|415.38|0
1649398410000|2022-04-08 06:13:30|418.48|415.68|418.63|415.83|418.63|415.83|418.48|415.68|0
1649398420000|2022-04-08 06:13:40|418.71|415.91|418.78|415.98|418.78|415.98|418.71|415.91|0
1649398430000|2022-04-08 06:13:50|418.93|416.13|418.93|416.13|419.01|416.21|418.93|416.13|0
1649398440000|2022-04-08 06:14:00|419.01|416.21|419.01|416.21|419.08|416.28|419.01|416.21|0
1649398450000|2022-04-08 06:14:10|418.93|416.13|418.93|416.13|418.93|416.13|418.93|416.13|0
1649398460000|2022-04-08 06:14:20|418.78|415.98|418.78|415.98|418.93|416.13|418.78|415.98|0
1649398470000|2022-04-08 06:14:30|418.93|416.13|418.78|415.98|418.93|416.13|418.78|415.98|0
1649398480000|2022-04-08 06:14:40|418.86|416.06|418.78|415.98|418.86|416.06|418.78|415.98|0
1649398490000|2022-04-08 06:14:50|418.56|415.76|418.48|415.68|418.56|415.76|418.48|415.68|0
1649398510000|2022-04-08 06:15:10|418.63|415.83|418.63|415.83|418.63|415.83|418.63|415.83|0
1649398530000|2022-04-08 06:15:30|418.78|415.98|418.78|415.98|418.78|415.98|418.78|415.98|0
1649398540000|2022-04-08 06:15:40|418.71|415.91|418.63|415.83|418.71|415.91|418.63|415.83|0
1649398550000|2022-04-08 06:15:50|418.78|415.98|418.63|415.83|418.78|415.98|418.63|415.83|0
1649398560000|2022-04-08 06:16:00|418.78|415.98|418.78|415.98|418.78|415.98|418.71|415.91|0
1649398570000|2022-04-08 06:16:10|418.56|415.76|418.18|415.38|418.56|415.76|418.18|415.38|0
1649398580000|2022-04-08 06:16:20|418.03|415.23|418.03|415.23|418.03|415.23|418.03|415.23|0
1649398590000|2022-04-08 06:16:30|417.73|414.93|417.88|415.08|417.88|415.08|417.73|414.93|0
1649398600000|2022-04-08 06:16:40|418.03|415.23|418.03|415.23|418.03|415.23|418.03|415.23|0
1649398630000|2022-04-08 06:17:10|418.26|415.46|418.33|415.53|418.33|415.53|418.26|415.46|0
1649398650000|2022-04-08 06:17:30|418.26|415.46|418.33|415.53|418.33|415.53|418.26|415.46|0
1649398670000|2022-04-08 06:17:50|418.26|415.46|418.33|415.53|418.33|415.53|418.26|415.46|0
1649398680000|2022-04-08 06:18:00|418.26|415.46|417.88|415.08|418.26|415.46|417.88|415.08|0
1649398690000|2022-04-08 06:18:10|417.81|415.01|417.73|414.93|417.81|415.01|417.73|414.93|0
1649398700000|2022-04-08 06:18:20|417.66|414.86|417.58|414.78|417.66|414.86|417.58|414.78|0
1649398710000|2022-04-08 06:18:30|417.29|414.49|417.29|414.49|417.29|414.49|417.29|414.49|0
1649398720000|2022-04-08 06:18:40|417.14|414.34|417.22|414.42|417.22|414.42|417.14|414.34|0
1649398730000|2022-04-08 06:18:50|417.14|414.34|417.14|414.34|417.21|414.41|417.14|414.34|0
1649398740000|2022-04-08 06:19:00|417.21|414.41|417.29|414.49|417.29|414.49|417.21|414.41|0
1649398750000|2022-04-08 06:19:10|417.44|414.64|417.44|414.64|417.44|414.64|417.44|414.64|0
1649398760000|2022-04-08 06:19:20|417.51|414.71|417.58|414.78|417.58|414.78|417.51|414.71|0
1649398770000|2022-04-08 06:19:30|417.88|415.08|417.73|414.93|417.88|415.08|417.73|414.93|0
1649398780000|2022-04-08 06:19:40|417.88|415.08|417.81|415.01|417.88|415.08|417.81|415.01|0
1649398790000|2022-04-08 06:19:50|417.88|415.08|418.03|415.23|418.03|415.23|417.88|415.08|0
1649398800000|2022-04-08 06:20:00|418.18|415.38|418.11|415.31|418.18|415.38|418.11|415.31|0
1649398810000|2022-04-08 06:20:10|417.42|414.62|417.35|414.55|417.42|414.62|417.35|414.55|0
1649398820000|2022-04-08 06:20:20|417.42|414.62|417.27|414.47|417.5|414.7|417.27|414.47|0
1649398830000|2022-04-08 06:20:30|417.2|414.4|417.2|414.4|417.2|414.4|417.2|414.4|0
1649398840000|2022-04-08 06:20:40|417.27|414.47|417.42|414.62|417.42|414.62|417.27|414.47|0
1649398860000|2022-04-08 06:21:00|417.27|414.47|417.12|414.32|417.27|414.47|417.12|414.32|0
1649398870000|2022-04-08 06:21:10|416.98|414.18|416.98|414.18|416.98|414.18|416.98|414.18|0
1649398890000|2022-04-08 06:21:30|417.12|414.32|416.9|414.1|417.12|414.32|416.9|414.1|0
1649398900000|2022-04-08 06:21:40|416.83|414.03|416.83|414.03|416.83|414.03|416.83|414.03|0
1649398910000|2022-04-08 06:21:50|416.68|413.88|416.83|414.03|416.83|414.03|416.68|413.88|0
1649398920000|2022-04-08 06:22:00|416.16|413.36|416.01|413.21|416.16|413.36|416.01|413.21|0
1649398930000|2022-04-08 06:22:10|415.86|413.06|416.01|413.21|416.16|413.36|415.86|413.06|0
1649398940000|2022-04-08 06:22:20|415.86|413.06|416.01|413.21|416.01|413.21|415.86|413.06|0
1649398960000|2022-04-08 06:22:40|415.71|412.91|415.56|412.76|415.71|412.91|415.56|412.76|0
1649398970000|2022-04-08 06:22:50|415.64|412.84|415.71|412.91|415.71|412.91|415.64|412.84|0
1649398980000|2022-04-08 06:23:00|415.64|412.84|415.71|412.91|415.71|412.91|415.64|412.84|0
1649398990000|2022-04-08 06:23:10|415.86|413.06|415.71|412.91|415.86|413.06|415.71|412.91|0
1649399000000|2022-04-08 06:23:20|415.64|412.84|415.56|412.76|415.71|412.91|415.56|412.76|0
1649399010000|2022-04-08 06:23:30|415.41|412.61|415.26|412.46|415.49|412.69|415.26|412.46|0
1649399020000|2022-04-08 06:23:40|415.11|412.31|414.96|412.16|415.11|412.31|414.96|412.16|0
1649399030000|2022-04-08 06:23:50|414.82|412.02|414.82|412.02|414.82|412.02|414.82|412.02|0
1649399040000|2022-04-08 06:24:00|414.96|412.16|414.52|411.72|414.96|412.16|414.52|411.72|0
1649399050000|2022-04-08 06:24:10|414.67|411.87|414.74|411.94|414.74|411.94|414.67|411.87|0
1649399060000|2022-04-08 06:24:20|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1649399070000|2022-04-08 06:24:30|414.81|412.01|414.81|412.01|414.89|412.09|414.81|412.01|0
1649399080000|2022-04-08 06:24:40|414.67|411.87|414.3|411.5|414.67|411.87|414.3|411.5|0
1649399090000|2022-04-08 06:24:50|414.15|411.35|414.07|411.27|414.15|411.35|414.07|411.27|0
1649399100000|2022-04-08 06:25:00|414.22|411.42|414.07|411.27|414.22|411.42|414.07|411.27|0
1649399110000|2022-04-08 06:25:10|414.22|411.42|414.37|411.57|414.37|411.57|414.22|411.42|0
1649399130000|2022-04-08 06:25:30|414.59|411.79|414.52|411.72|414.59|411.79|414.52|411.72|0
1649399140000|2022-04-08 06:25:40|414.37|411.57|414.52|411.72|414.52|411.72|414.37|411.57|0
1649399170000|2022-04-08 06:26:10|414.67|411.87|414.52|411.72|414.67|411.87|414.52|411.72|0
1649399180000|2022-04-08 06:26:20|414.37|411.57|414.22|411.42|414.37|411.57|414.22|411.42|0
1649399190000|2022-04-08 06:26:30|414.15|411.35|414.22|411.42|414.22|411.42|414.07|411.27|0
1649399200000|2022-04-08 06:26:40|414.07|411.27|414.07|411.27|414.15|411.35|414.07|411.27|0
1649399210000|2022-04-08 06:26:50|414.22|411.42|414.22|411.42|414.22|411.42|414.22|411.42|0
1649399220000|2022-04-08 06:27:00|414.07|411.27|414.07|411.27|414.07|411.27|414.07|411.27|0
1649399230000|2022-04-08 06:27:10|414.22|411.42|414.07|411.27|414.22|411.42|414.07|411.27|0
1649399250000|2022-04-08 06:27:30|414.84|412.04|414.55|411.75|414.84|412.04|414.55|411.75|0
1649399260000|2022-04-08 06:27:40|414.4|411.6|414.84|412.04|414.84|412.04|414.4|411.6|0
1649399270000|2022-04-08 06:27:50|414.99|412.19|415.14|412.34|415.14|412.34|414.99|412.19|0
1649399280000|2022-04-08 06:28:00|415.07|412.27|413.82|411.02|415.07|412.27|413.82|411.02|0
1649399290000|2022-04-08 06:28:10|414.19|411.39|414.41|411.61|414.41|411.61|414.19|411.39|0
1649399300000|2022-04-08 06:28:20|414.26|411.46|414.41|411.61|414.41|411.61|414.26|411.46|0
1649399310000|2022-04-08 06:28:30|414.19|411.39|414.26|411.46|414.26|411.46|414.11|411.31|0
1649399320000|2022-04-08 06:28:40|414.41|411.61|414.56|411.76|414.56|411.76|414.41|411.61|0
1649399330000|2022-04-08 06:28:50|414.71|411.91|414.71|411.91|414.71|411.91|414.71|411.91|0
1649399340000|2022-04-08 06:29:00|414.86|412.06|414.86|412.06|414.86|412.06|414.71|411.91|0
1649399350000|2022-04-08 06:29:10|414.71|411.91|414.71|411.91|414.71|411.91|414.64|411.84|0
1649399360000|2022-04-08 06:29:20|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1649399370000|2022-04-08 06:29:30|414.71|411.91|414.86|412.06|414.86|412.06|414.71|411.91|0
1649399380000|2022-04-08 06:29:40|415.01|412.21|415.01|412.21|415.15|412.35|415.01|412.21|0
1649399390000|2022-04-08 06:29:50|414.86|412.06|415.15|412.35|415.15|412.35|414.86|412.06|0
1649399400000|2022-04-08 06:30:00|415.01|412.21|414.93|412.13|415.01|412.21|414.93|412.13|0
1649399410000|2022-04-08 06:30:10|414.71|411.91|414.86|412.06|415.01|412.21|414.71|411.91|0
1649399430000|2022-04-08 06:30:30|414.93|412.13|415.01|412.21|415.01|412.21|414.93|412.13|0
1649399440000|2022-04-08 06:30:40|414.93|412.13|414.93|412.13|414.93|412.13|414.93|412.13|0
1649399450000|2022-04-08 06:30:50|414.86|412.06|414.86|412.06|414.86|412.06|414.86|412.06|0
1649399460000|2022-04-08 06:31:00|414.78|411.98|414.56|411.76|414.78|411.98|414.56|411.76|0
1649399470000|2022-04-08 06:31:10|414.71|411.91|414.56|411.76|414.71|411.91|414.56|411.76|0
1649399480000|2022-04-08 06:31:20|414.71|411.91|414.71|411.91|414.71|411.91|414.71|411.91|0
1649399490000|2022-04-08 06:31:30|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1649399500000|2022-04-08 06:31:40|414.71|411.91|414.78|411.98|414.78|411.98|414.71|411.91|0
1649399510000|2022-04-08 06:31:50|414.71|411.91|414.86|412.06|414.86|412.06|414.71|411.91|0
1649399520000|2022-04-08 06:32:00|414.71|411.91|414.78|411.98|414.86|412.06|414.71|411.91|0
1649399530000|2022-04-08 06:32:10|414.86|412.06|414.86|412.06|414.86|412.06|414.86|412.06|0
1649399550000|2022-04-08 06:32:30|414.71|411.91|414.64|411.84|414.71|411.91|414.64|411.84|0
1649399560000|2022-04-08 06:32:40|414.41|411.61|414.26|411.46|414.49|411.69|414.26|411.46|0
1649399570000|2022-04-08 06:32:50|414.34|411.54|414.41|411.61|414.41|411.61|414.34|411.54|0
1649399580000|2022-04-08 06:33:00|414.34|411.54|414.34|411.54|414.41|411.61|414.34|411.54|0
1649399590000|2022-04-08 06:33:10|414.26|411.46|414.41|411.61|414.41|411.61|414.26|411.46|0
1649399600000|2022-04-08 06:33:20|414.56|411.76|414.41|411.61|414.56|411.76|414.41|411.61|0
1649399610000|2022-04-08 06:33:30|414.49|411.69|414.41|411.61|414.49|411.69|414.41|411.61|0
1649399620000|2022-04-08 06:33:40|414.34|411.54|414.11|411.31|414.34|411.54|414.11|411.31|0
1649399630000|2022-04-08 06:33:50|414.26|411.46|413.96|411.16|414.26|411.46|413.96|411.16|0
1649399640000|2022-04-08 06:34:00|413.81|411.01|413.81|411.01|413.81|411.01|413.81|411.01|0
1649399650000|2022-04-08 06:34:10|413.96|411.16|414.11|411.31|414.11|411.31|413.96|411.16|0
1649399660000|2022-04-08 06:34:20|414.19|411.39|414.11|411.31|414.19|411.39|414.11|411.31|0
1649399680000|2022-04-08 06:34:40|413.96|411.16|414.11|411.31|414.11|411.31|413.96|411.16|0
1649399690000|2022-04-08 06:34:50|413.96|411.16|413.96|411.16|414.11|411.31|413.96|411.16|0
1649399700000|2022-04-08 06:35:00|414.11|411.31|414.26|411.46|414.26|411.46|414.11|411.31|0
1649399710000|2022-04-08 06:35:10|414.56|411.76|414.56|411.76|414.63|411.83|414.56|411.76|0
1649399720000|2022-04-08 06:35:20|414.41|411.61|414.41|411.61|414.41|411.61|414.26|411.46|0
1649399730000|2022-04-08 06:35:30|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1649399740000|2022-04-08 06:35:40|414.41|411.61|414.56|411.76|414.56|411.76|414.41|411.61|0
1649399750000|2022-04-08 06:35:50|414.41|411.61|414.34|411.54|414.41|411.61|414.26|411.46|0
1649399760000|2022-04-08 06:36:00|414.41|411.61|414.56|411.76|414.56|411.76|414.41|411.61|0
1649399770000|2022-04-08 06:36:10|414.41|411.61|414.26|411.46|414.41|411.61|414.26|411.46|0
1649399780000|2022-04-08 06:36:20|414.41|411.61|414.11|411.31|414.41|411.61|414.11|411.31|0
1649399800000|2022-04-08 06:36:40|413.81|411.01|413.96|411.16|413.96|411.16|413.81|411.01|0
1649399810000|2022-04-08 06:36:50|413.89|411.09|413.66|410.86|413.89|411.09|413.66|410.86|0
1649399820000|2022-04-08 06:37:00|413.37|410.57|413.37|410.57|413.37|410.57|413.37|410.57|0
1649399830000|2022-04-08 06:37:10|413.3|410.5|413.22|410.42|413.37|410.57|413.22|410.42|0
1649399840000|2022-04-08 06:37:20|413.37|410.57|413.52|410.72|413.52|410.72|413.37|410.57|0
1649399850000|2022-04-08 06:37:30|413.3|410.5|413.37|410.57|413.37|410.57|413.3|410.5|0
1649399860000|2022-04-08 06:37:40|413.22|410.42|413.22|410.42|413.22|410.42|413.22|410.42|0
1649399870000|2022-04-08 06:37:50|413.37|410.57|413.66|410.86|413.66|410.86|413.37|410.57|0
1649399880000|2022-04-08 06:38:00|413.81|411.01|413.96|411.16|413.96|411.16|413.81|411.01|0
1649399890000|2022-04-08 06:38:10|414.41|411.61|414.26|411.46|414.41|411.61|414.26|411.46|0
1649399900000|2022-04-08 06:38:20|413.96|411.16|414.26|411.46|414.26|411.46|413.96|411.16|0
1649399910000|2022-04-08 06:38:30|414.19|411.39|414.26|411.46|414.26|411.46|414.11|411.31|0
1649399920000|2022-04-08 06:38:40|414.41|411.61|414.41|411.61|414.41|411.61|414.41|411.61|0
1649399930000|2022-04-08 06:38:50|414.56|411.76|414.56|411.76|414.56|411.76|414.56|411.76|0
1649399940000|2022-04-08 06:39:00|414.63|411.83|414.56|411.76|414.63|411.83|414.56|411.76|0
1649399950000|2022-04-08 06:39:10|414.7|411.9|414.63|411.83|414.7|411.9|414.63|411.83|0
1649399960000|2022-04-08 06:39:20|414.56|411.76|414.7|411.9|414.7|411.9|414.56|411.76|0
1649399970000|2022-04-08 06:39:30|414.85|412.05|414.85|412.05|415|412.2|414.85|412.05|0
1649399980000|2022-04-08 06:39:40|414.7|411.9|414.78|411.98|414.78|411.98|414.7|411.9|0
1649399990000|2022-04-08 06:39:50|414.7|411.9|414.7|411.9|414.7|411.9|414.7|411.9|0
1649400000000|2022-04-08 06:40:00|414.85|412.05|414.7|411.9|415|412.2|414.7|411.9|0
1649400010000|2022-04-08 06:40:10|414.78|411.98|415|412.2|415|412.2|414.78|411.98|0
1649400020000|2022-04-08 06:40:20|415.15|412.35|415.3|412.5|415.3|412.5|415.15|412.35|0
1649400030000|2022-04-08 06:40:30|415.45|412.65|415.38|412.58|415.45|412.65|415.38|412.58|0
1649400040000|2022-04-08 06:40:40|415.3|412.5|415.3|412.5|415.3|412.5|415.3|412.5|0
1649400050000|2022-04-08 06:40:50|415.45|412.65|415.45|412.65|415.45|412.65|415.45|412.65|0
1649400060000|2022-04-08 06:41:00|415.6|412.8|415.6|412.8|415.6|412.8|415.6|412.8|0
1649400070000|2022-04-08 06:41:10|415.45|412.65|415.45|412.65|415.45|412.65|415.45|412.65|0
1649400090000|2022-04-08 06:41:30|415.6|412.8|415.6|412.8|415.6|412.8|415.6|412.8|0
1649400100000|2022-04-08 06:41:40|415.67|412.87|415.75|412.95|415.75|412.95|415.67|412.87|0
1649400110000|2022-04-08 06:41:50|415.89|413.09|416.04|413.24|416.04|413.24|415.89|413.09|0
1649400120000|2022-04-08 06:42:00|415.89|413.09|416.04|413.24|416.04|413.24|415.89|413.09|0
1649400130000|2022-04-08 06:42:10|415.89|413.09|415.89|413.09|415.89|413.09|415.89|413.09|0
1649400140000|2022-04-08 06:42:20|416.04|413.24|415.89|413.09|416.04|413.24|415.89|413.09|0
1649400150000|2022-04-08 06:42:30|415.75|412.95|415.6|412.8|415.75|412.95|415.45|412.65|0
1649400160000|2022-04-08 06:42:40|415.52|412.72|415.52|412.72|415.52|412.72|415.52|412.72|0
1649400170000|2022-04-08 06:42:50|415.75|412.95|415.89|413.09|415.89|413.09|415.75|412.95|0
1649400180000|2022-04-08 06:43:00|416.04|413.24|416.04|413.24|416.12|413.32|416.04|413.24|0
1649400190000|2022-04-08 06:43:10|415.89|413.09|415.89|413.09|415.89|413.09|415.89|413.09|0
1649400200000|2022-04-08 06:43:20|415.75|412.95|415.75|412.95|415.89|413.09|415.75|412.95|0
1649400210000|2022-04-08 06:43:30|415.6|412.8|415.45|412.65|415.6|412.8|415.45|412.65|0
1649400230000|2022-04-08 06:43:50|415.3|412.5|415.15|412.35|415.3|412.5|415.15|412.35|0
1649400240000|2022-04-08 06:44:00|415|412.2|414.93|412.13|415|412.2|414.93|412.13|0
1649400250000|2022-04-08 06:44:10|414.85|412.05|414.85|412.05|415|412.2|414.85|412.05|0
1649400260000|2022-04-08 06:44:20|415|412.2|414.85|412.05|415|412.2|414.85|412.05|0
1649400270000|2022-04-08 06:44:30|414.7|411.9|414.7|411.9|414.7|411.9|414.7|411.9|0
1649400290000|2022-04-08 06:44:50|414.63|411.83|414.7|411.9|414.7|411.9|414.63|411.83|0
1649400300000|2022-04-08 06:45:00|414.85|412.05|415|412.2|415.08|412.28|414.85|412.05|0
1649400310000|2022-04-08 06:45:10|415.08|412.28|415.23|412.43|415.23|412.43|415.08|412.28|0
1649400320000|2022-04-08 06:45:20|415.3|412.5|415.23|412.43|415.3|412.5|415.15|412.35|0
1649400330000|2022-04-08 06:45:30|415.15|412.35|415.15|412.35|415.23|412.43|415.15|412.35|0
1649400340000|2022-04-08 06:45:40|415.3|412.5|415.15|412.35|415.3|412.5|415.15|412.35|0
1649400350000|2022-04-08 06:45:50|415.3|412.5|414.85|412.05|415.3|412.5|414.85|412.05|0
1649400380000|2022-04-08 06:46:20|414.93|412.13|415|412.2|415|412.2|414.93|412.13|0
1649400390000|2022-04-08 06:46:30|414.93|412.13|415|412.2|415|412.2|414.85|412.05|0
1649400410000|2022-04-08 06:46:50|414.85|412.05|414.85|412.05|414.85|412.05|414.78|411.98|0
1649400420000|2022-04-08 06:47:00|414.78|411.98|415|412.2|415|412.2|414.78|411.98|0
1649400430000|2022-04-08 06:47:10|414.85|412.05|414.85|412.05|414.85|412.05|414.85|412.05|0
1649400440000|2022-04-08 06:47:20|414.78|411.98|414.7|411.9|414.78|411.98|414.7|411.9|0
1649400450000|2022-04-08 06:47:30|414.63|411.83|414.55|411.75|414.63|411.83|414.55|411.75|0
1649400460000|2022-04-08 06:47:40|414.4|411.6|414.48|411.68|414.48|411.68|414.4|411.6|0
1649400470000|2022-04-08 06:47:50|414.4|411.6|414.4|411.6|414.4|411.6|414.4|411.6|0
1649400480000|2022-04-08 06:48:00|414.18|411.38|414.25|411.45|414.25|411.45|414.11|411.31|0
1649400490000|2022-04-08 06:48:10|414.11|411.31|414.11|411.31|414.11|411.31|413.96|411.16|0
1649400510000|2022-04-08 06:48:30|413.96|411.16|413.96|411.16|413.96|411.16|413.96|411.16|0
1649400520000|2022-04-08 06:48:40|414.11|411.31|414.33|411.53|414.33|411.53|414.11|411.31|0
1649400530000|2022-04-08 06:48:50|414.7|411.9|414.55|411.75|414.85|412.05|414.55|411.75|0
1649400540000|2022-04-08 06:49:00|414.4|411.6|414.7|411.9|414.7|411.9|414.4|411.6|0
1649400550000|2022-04-08 06:49:10|414.55|411.75|414.55|411.75|414.55|411.75|414.55|411.75|0
1649400560000|2022-04-08 06:49:20|414.7|411.9|414.55|411.75|414.7|411.9|414.55|411.75|0
1649400570000|2022-04-08 06:49:30|414.4|411.6|414.25|411.45|414.55|411.75|414.25|411.45|0
1649400580000|2022-04-08 06:49:40|414.18|411.38|414.11|411.31|414.18|411.38|414.11|411.31|0
1649400590000|2022-04-08 06:49:50|414.25|411.45|414.25|411.45|414.25|411.45|414.11|411.31|0
1649400600000|2022-04-08 06:50:00|414.11|411.31|414.25|411.45|414.25|411.45|414.11|411.31|0
1649400610000|2022-04-08 06:50:10|414.33|411.53|414.33|411.53|414.33|411.53|414.33|411.53|0
1649400620000|2022-04-08 06:50:20|414.25|411.45|414.25|411.45|414.33|411.53|414.25|411.45|0
1649400630000|2022-04-08 06:50:30|414.11|411.31|414.11|411.31|414.25|411.45|414.11|411.31|0
1649400640000|2022-04-08 06:50:40|414.18|411.38|414.11|411.31|414.18|411.38|414.11|411.31|0
1649400650000|2022-04-08 06:50:50|413.81|411.01|413.81|411.01|413.81|411.01|413.81|411.01|0
1649400660000|2022-04-08 06:51:00|413.66|410.86|413.74|410.94|413.81|411.01|413.66|410.86|0
1649400670000|2022-04-08 06:51:10|413.81|411.01|413.66|410.86|413.81|411.01|413.66|410.86|0
1649400680000|2022-04-08 06:51:20|413.81|411.01|413.81|411.01|413.81|411.01|413.81|411.01|0
1649400690000|2022-04-08 06:51:30|413.74|410.94|413.96|411.16|413.96|411.16|413.74|410.94|0
1649400700000|2022-04-08 06:51:40|413.81|411.01|413.96|411.16|413.96|411.16|413.81|411.01|0
1649400710000|2022-04-08 06:51:50|413.81|411.01|413.96|411.16|413.96|411.16|413.81|411.01|0
1649400720000|2022-04-08 06:52:00|413.81|411.01|414.03|411.23|414.03|411.23|413.81|411.01|0
1649400730000|2022-04-08 06:52:10|414.1|411.3|414.25|411.45|414.25|411.45|414.1|411.3|0
1649400740000|2022-04-08 06:52:20|414.4|411.6|413.51|410.71|414.4|411.6|413.51|410.71|0
1649400750000|2022-04-08 06:52:30|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1649400760000|2022-04-08 06:52:40|413.21|410.41|413.29|410.49|413.29|410.49|413.21|410.41|0
1649400770000|2022-04-08 06:52:50|413.21|410.41|413.21|410.41|413.21|410.41|413.14|410.34|0
1649400780000|2022-04-08 06:53:00|413.06|410.26|413.21|410.41|413.21|410.41|413.06|410.26|0
1649400810000|2022-04-08 06:53:30|413.06|410.26|412.77|409.97|413.06|410.26|412.62|409.82|0
1649400820000|2022-04-08 06:53:40|412.92|410.12|412.92|410.12|412.92|410.12|412.92|410.12|0
1649400830000|2022-04-08 06:53:50|413.06|410.26|412.92|410.12|413.06|410.26|412.92|410.12|0
1649400840000|2022-04-08 06:54:00|413.06|410.26|412.77|409.97|413.06|410.26|412.77|409.97|0
1649400850000|2022-04-08 06:54:10|412.62|409.82|412.62|409.82|412.77|409.97|412.62|409.82|0
1649400860000|2022-04-08 06:54:20|412.77|409.97|412.77|409.97|412.77|409.97|412.77|409.97|0
1649400870000|2022-04-08 06:54:30|412.92|410.12|413.06|410.26|413.06|410.26|412.92|410.12|0
1649400880000|2022-04-08 06:54:40|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1649400890000|2022-04-08 06:54:50|413.06|410.26|413.06|410.26|413.06|410.26|413.06|410.26|0
1649400900000|2022-04-08 06:55:00|412.92|410.12|413.06|410.26|413.06|410.26|412.92|410.12|0
1649400910000|2022-04-08 06:55:10|412.92|410.12|412.92|410.12|412.92|410.12|412.92|410.12|0
1649400930000|2022-04-08 06:55:30|412.77|409.97|412.77|409.97|412.77|409.97|412.77|409.97|0
1649400940000|2022-04-08 06:55:40|412.62|409.82|412.62|409.82|412.77|409.97|412.62|409.82|0
1649400950000|2022-04-08 06:55:50|412.77|409.97|412.77|409.97|412.77|409.97|412.77|409.97|0
1649400960000|2022-04-08 06:56:00|413.06|410.26|412.91|410.11|413.06|410.26|412.77|409.97|0
1649400970000|2022-04-08 06:56:10|412.77|409.97|412.62|409.82|412.77|409.97|412.62|409.82|0
1649400980000|2022-04-08 06:56:20|412.77|409.97|412.62|409.82|412.77|409.97|412.62|409.82|0
1649401000000|2022-04-08 06:56:40|412.77|409.97|412.77|409.97|412.77|409.97|412.77|409.97|0
1649401010000|2022-04-08 06:56:50|412.62|409.82|412.62|409.82|412.62|409.82|412.62|409.82|0
1649401020000|2022-04-08 06:57:00|412.47|409.67|412.62|409.82|412.62|409.82|412.47|409.67|0
1649401040000|2022-04-08 06:57:20|412.69|409.89|412.77|409.97|412.77|409.97|412.69|409.89|0
1649401050000|2022-04-08 06:57:30|412.84|410.04|412.84|410.04|412.84|410.04|412.84|410.04|0
1649401060000|2022-04-08 06:57:40|412.62|409.82|412.62|409.82|412.62|409.82|412.62|409.82|0
1649401070000|2022-04-08 06:57:50|412.55|409.75|412.62|409.82|412.62|409.82|412.55|409.75|0
1649401080000|2022-04-08 06:58:00|412.47|409.67|412.47|409.67|412.47|409.67|412.47|409.67|0
1649401090000|2022-04-08 06:58:10|412.02|409.22|412.02|409.22|412.02|409.22|412.02|409.22|0
1649401100000|2022-04-08 06:58:20|411.88|409.08|412.02|409.22|412.02|409.22|411.88|409.08|0
1649401110000|2022-04-08 06:58:30|411.95|409.15|412.02|409.22|412.02|409.22|411.95|409.15|0
1649401130000|2022-04-08 06:58:50|412.17|409.37|412.62|409.82|412.62|409.82|412.17|409.37|0
1649401140000|2022-04-08 06:59:00|412.77|409.97|412.77|409.97|412.77|409.97|412.62|409.82|0
1649401160000|2022-04-08 06:59:20|412.69|409.89|412.62|409.82|412.77|409.97|412.62|409.82|0
1649401170000|2022-04-08 06:59:30|412.77|409.97|412.77|409.97|412.77|409.97|412.77|409.97|0
1649401180000|2022-04-08 06:59:40|412.62|409.82|412.47|409.67|412.62|409.82|412.47|409.67|0
1649401190000|2022-04-08 06:59:50|412.55|409.75|412.55|409.75|412.55|409.75|412.47|409.67|0
1649401200000|2022-04-08 07:00:00|412.47|409.67|412.99|410.19|413.06|410.26|412.47|409.67|0
1649401210000|2022-04-08 07:00:10|413.06|410.26|412.17|409.37|413.06|410.26|412.17|409.37|0
1649401220000|2022-04-08 07:00:20|412.32|409.52|413.06|410.26|413.06|410.26|412.32|409.52|0
1649401230000|2022-04-08 07:00:30|412.91|410.11|413.21|410.41|413.21|410.41|412.91|410.11|0
1649401240000|2022-04-08 07:00:40|413.06|410.26|413.36|410.56|413.36|410.56|413.06|410.26|0
1649401250000|2022-04-08 07:00:50|413.06|410.26|412.91|410.11|413.06|410.26|412.91|410.11|0
1649401260000|2022-04-08 07:01:00|413.06|410.26|412.91|410.11|413.21|410.41|412.91|410.11|0
1649401270000|2022-04-08 07:01:10|413.06|410.26|412.76|409.96|413.06|410.26|412.76|409.96|0
1649401280000|2022-04-08 07:01:20|412.62|409.82|412.76|409.96|412.76|409.96|412.32|409.52|0
1649401290000|2022-04-08 07:01:30|412.47|409.67|412.76|409.96|412.76|409.96|412.47|409.67|0
1649401300000|2022-04-08 07:01:40|412.62|409.82|412.91|410.11|412.91|410.11|412.62|409.82|0
1649401310000|2022-04-08 07:01:50|412.99|410.19|412.91|410.11|412.99|410.19|412.84|410.04|0
1649401320000|2022-04-08 07:02:00|412.76|409.96|412.62|409.82|412.76|409.96|412.62|409.82|0
1649401330000|2022-04-08 07:02:10|412.76|409.96|412.47|409.67|412.76|409.96|412.47|409.67|0
1649401340000|2022-04-08 07:02:20|412.62|409.82|412.76|409.96|412.76|409.96|412.62|409.82|0
1649401350000|2022-04-08 07:02:30|412.91|410.11|412.76|409.96|412.91|410.11|412.76|409.96|0
1649401360000|2022-04-08 07:02:40|413.06|410.26|413.06|410.26|413.21|410.41|413.06|410.26|0
1649401370000|2022-04-08 07:02:50|413.21|410.41|413.21|410.41|413.36|410.56|413.21|410.41|0
1649401380000|2022-04-08 07:03:00|413.36|410.56|413.21|410.41|413.36|410.56|413.21|410.41|0
1649401390000|2022-04-08 07:03:10|413.36|410.56|413.36|410.56|413.36|410.56|413.36|410.56|0
1649401400000|2022-04-08 07:03:20|413.95|411.15|414.25|411.45|414.25|411.45|413.95|411.15|0
1649401410000|2022-04-08 07:03:30|414.4|411.6|414.4|411.6|414.55|411.75|414.4|411.6|0
1649401420000|2022-04-08 07:03:40|414.1|411.3|413.95|411.15|414.1|411.3|413.95|411.15|0
1649401430000|2022-04-08 07:03:50|414.1|411.3|413.88|411.08|414.1|411.3|413.8|411|0
1649401440000|2022-04-08 07:04:00|414.1|411.3|414.1|411.3|414.25|411.45|414.1|411.3|0
1649401450000|2022-04-08 07:04:10|414.4|411.6|414.69|411.89|414.69|411.89|414.4|411.6|0
1649401460000|2022-04-08 07:04:20|414.92|412.12|415.07|412.27|415.07|412.27|414.84|412.04|0
1649401470000|2022-04-08 07:04:30|415.14|412.34|414.99|412.19|415.14|412.34|414.99|412.19|0
1649401480000|2022-04-08 07:04:40|414.84|412.04|414.55|411.75|414.84|412.04|414.55|411.75|0
1649401490000|2022-04-08 07:04:50|414.62|411.82|415.14|412.34|415.14|412.34|414.62|411.82|0
1649401500000|2022-04-08 07:05:00|414.87|412.47|414.87|412.47|414.87|412.47|414.79|412.39|0
1649401510000|2022-04-08 07:05:10|414.94|412.54|415.24|412.84|415.24|412.84|414.94|412.54|0
1649401520000|2022-04-08 07:05:20|415.09|412.69|415.54|413.14|415.69|413.29|415.09|412.69|0
1649401530000|2022-04-08 07:05:30|415.39|412.99|415.24|412.84|415.39|412.99|415.24|412.84|0
1649401540000|2022-04-08 07:05:40|415.09|412.69|415.24|412.84|415.24|412.84|415.09|412.69|0
1649401550000|2022-04-08 07:05:50|415.39|412.99|415.24|412.84|415.39|412.99|415.24|412.84|0
1649401560000|2022-04-08 07:06:00|415.09|412.69|415.39|412.99|415.54|413.14|415.09|412.69|0
1649401570000|2022-04-08 07:06:10|415.54|413.14|415.83|413.43|415.83|413.43|415.39|412.99|0
1649401580000|2022-04-08 07:06:20|416.13|413.73|416.28|413.88|416.28|413.88|416.13|413.73|0
1649401590000|2022-04-08 07:06:30|416.21|413.81|416.36|413.96|416.36|413.96|416.21|413.81|0
1649401600000|2022-04-08 07:06:40|416.28|413.88|416.28|413.88|416.36|413.96|416.28|413.88|0
1649401610000|2022-04-08 07:06:50|416.36|413.96|416.28|413.88|416.36|413.96|416.28|413.88|0
1649401620000|2022-04-08 07:07:00|416.43|414.03|416.28|413.88|416.43|414.03|416.28|413.88|0
1649401630000|2022-04-08 07:07:10|415.54|413.14|415.39|412.99|415.54|413.14|415.39|412.99|0
1649401640000|2022-04-08 07:07:20|415.54|413.14|415.39|412.99|415.54|413.14|415.39|412.99|0
1649401650000|2022-04-08 07:07:30|415.54|413.14|415.09|412.69|415.54|413.14|415.09|412.69|0
1649401660000|2022-04-08 07:07:40|414.94|412.54|414.94|412.54|415.24|412.84|414.94|412.54|0
1649401670000|2022-04-08 07:07:50|415.24|412.84|415.24|412.84|415.39|412.99|415.24|412.84|0
1649401680000|2022-04-08 07:08:00|415.17|412.77|415.09|412.69|415.24|412.84|415.09|412.69|0
1649401690000|2022-04-08 07:08:10|415.24|412.84|415.17|412.77|415.24|412.84|415.17|412.77|0
1649401700000|2022-04-08 07:08:20|415.24|412.84|415.09|412.69|415.24|412.84|415.09|412.69|0
1649401710000|2022-04-08 07:08:30|414.79|412.39|414.2|411.8|414.79|412.39|414.2|411.8|0
1649401720000|2022-04-08 07:08:40|414.05|411.65|414.05|411.65|414.05|411.65|414.05|411.65|0
1649401730000|2022-04-08 07:08:50|414.2|411.8|414.05|411.65|414.2|411.8|414.05|411.65|0
1649401740000|2022-04-08 07:09:00|414.2|411.8|414.34|411.94|414.49|412.09|414.2|411.8|0
1649401750000|2022-04-08 07:09:10|414.79|412.39|414.94|412.54|414.94|412.54|414.79|412.39|0
1649401760000|2022-04-08 07:09:20|414.87|412.47|414.49|412.09|414.87|412.47|414.49|412.09|0
1649401770000|2022-04-08 07:09:30|414.64|412.24|414.64|412.24|414.79|412.39|414.64|412.24|0
1649401780000|2022-04-08 07:09:40|414.79|412.39|414.34|411.94|414.79|412.39|414.34|411.94|0
1649401790000|2022-04-08 07:09:50|414.49|412.09|414.79|412.39|414.79|412.39|414.49|412.09|0
1649401800000|2022-04-08 07:10:00|414.64|412.24|414.64|412.24|414.72|412.32|414.64|412.24|0
1649401810000|2022-04-08 07:10:10|415.09|412.69|414.94|412.54|415.09|412.69|414.94|412.54|0
1649401820000|2022-04-08 07:10:20|414.79|412.39|414.79|412.39|414.94|412.54|414.79|412.39|0
1649401830000|2022-04-08 07:10:30|414.64|412.24|413.9|411.5|414.64|412.24|413.9|411.5|0
1649401840000|2022-04-08 07:10:40|413.75|411.35|413.45|411.05|413.75|411.35|413.45|411.05|0
1649401850000|2022-04-08 07:10:50|413.6|411.2|413.3|410.9|413.6|411.2|413.3|410.9|0
1649401860000|2022-04-08 07:11:00|413.68|411.28|413.75|411.35|413.75|411.35|413.68|411.28|0
1649401870000|2022-04-08 07:11:10|413.83|411.43|413.9|411.5|413.9|411.5|413.83|411.43|0
1649401880000|2022-04-08 07:11:20|413.83|411.43|413.97|411.57|413.97|411.57|413.83|411.43|0
1649401890000|2022-04-08 07:11:30|413.9|411.5|413.9|411.5|414.05|411.65|413.9|411.5|0
1649401900000|2022-04-08 07:11:40|414.05|411.65|413.75|411.35|414.05|411.65|413.75|411.35|0
1649401910000|2022-04-08 07:11:50|413.83|411.43|413.75|411.35|413.83|411.43|413.6|411.2|0
1649401920000|2022-04-08 07:12:00|413.6|411.2|413.3|410.9|413.6|411.2|413.3|410.9|0
1649401930000|2022-04-08 07:12:10|413.23|410.83|413.45|411.05|413.45|411.05|413.23|410.83|0
1649401940000|2022-04-08 07:12:20|413.3|410.9|413.23|410.83|413.3|410.9|413.15|410.75|0
1649401950000|2022-04-08 07:12:30|413.15|410.75|412.93|410.53|413.15|410.75|412.86|410.46|0
1649401960000|2022-04-08 07:12:40|413.01|410.61|413.01|410.61|413.01|410.61|413.01|410.61|0
1649401970000|2022-04-08 07:12:50|413.15|410.75|413.01|410.61|413.15|410.75|412.93|410.53|0
1649401980000|2022-04-08 07:13:00|413.15|410.75|413.3|410.9|413.3|410.9|413.15|410.75|0
1649401990000|2022-04-08 07:13:10|413.45|411.05|413.01|410.61|413.45|411.05|413.01|410.61|0
1649402010000|2022-04-08 07:13:30|413.08|410.68|412.93|410.53|413.15|410.75|412.93|410.53|0
1649402020000|2022-04-08 07:13:40|413.01|410.61|412.79|410.39|413.01|410.61|412.79|410.39|0
1649402030000|2022-04-08 07:13:50|412.93|410.53|412.79|410.39|412.93|410.53|412.79|410.39|0
1649402040000|2022-04-08 07:14:00|412.71|410.31|412.71|410.31|412.71|410.31|412.56|410.16|0
1649402050000|2022-04-08 07:14:10|412.56|410.16|412.71|410.31|412.71|410.31|412.56|410.16|0
1649402060000|2022-04-08 07:14:20|412.86|410.46|412.79|410.39|412.86|410.46|412.71|410.31|0
1649402070000|2022-04-08 07:14:30|412.71|410.31|412.64|410.24|412.71|410.31|412.49|410.09|0
1649402080000|2022-04-08 07:14:40|412.49|410.09|412.56|410.16|412.71|410.31|412.49|410.09|0
1649402090000|2022-04-08 07:14:50|412.86|410.46|413|410.6|413|410.6|412.71|410.31|0
1649402100000|2022-04-08 07:15:00|412.93|410.53|413.23|410.83|413.23|410.83|412.86|410.46|0
1649402110000|2022-04-08 07:15:10|413.15|410.75|413.68|411.28|413.68|411.28|413.15|410.75|0
1649402120000|2022-04-08 07:15:20|413.9|411.5|414.34|411.94|414.34|411.94|413.75|411.35|0
1649402130000|2022-04-08 07:15:30|414.57|412.17|414.49|412.09|414.64|412.24|414.49|412.09|0
1649402140000|2022-04-08 07:15:40|414.42|412.02|414.34|411.94|414.49|412.09|414.34|411.94|0
1649402150000|2022-04-08 07:15:50|414.49|412.09|414.34|411.94|414.49|412.09|414.34|411.94|0
1649402160000|2022-04-08 07:16:00|414.27|411.87|414.79|412.39|414.79|412.39|414.04|411.64|0
1649402170000|2022-04-08 07:16:10|415.09|412.69|414.94|412.54|415.23|412.83|414.94|412.54|0
1649402180000|2022-04-08 07:16:20|415.09|412.69|414.64|412.24|415.09|412.69|414.64|412.24|0
1649402190000|2022-04-08 07:16:30|414.79|412.39|414.79|412.39|414.79|412.39|414.79|412.39|0
1649402200000|2022-04-08 07:16:40|414.94|412.54|414.72|412.32|414.94|412.54|414.64|412.24|0
1649402210000|2022-04-08 07:16:50|414.64|412.24|414.79|412.39|414.79|412.39|414.64|412.24|0
1649402220000|2022-04-08 07:17:00|414.64|412.24|414.49|412.09|414.64|412.24|414.49|412.09|0
1649402230000|2022-04-08 07:17:10|414.34|411.94|414.42|412.02|414.49|412.09|414.34|411.94|0
1649402240000|2022-04-08 07:17:20|414.34|411.94|414.49|412.09|414.49|412.09|414.34|411.94|0
1649402250000|2022-04-08 07:17:30|414.72|412.32|414.64|412.24|414.72|412.32|414.64|412.24|0
1649402260000|2022-04-08 07:17:40|414.94|412.54|414.64|412.24|414.94|412.54|414.64|412.24|0
1649402270000|2022-04-08 07:17:50|414.49|412.09|414.64|412.24|414.64|412.24|414.49|412.09|0
1649402280000|2022-04-08 07:18:00|414.79|412.39|414.64|412.24|414.79|412.39|414.57|412.17|0
1649402290000|2022-04-08 07:18:10|414.49|412.09|414.64|412.24|414.79|412.39|414.49|412.09|0
1649402300000|2022-04-08 07:18:20|414.79|412.39|414.64|412.24|414.79|412.39|414.64|412.24|0
1649402310000|2022-04-08 07:18:30|414.49|412.09|414.34|411.94|414.49|412.09|414.34|411.94|0
1649402320000|2022-04-08 07:18:40|414.19|411.79|414.27|411.87|414.27|411.87|414.19|411.79|0
1649402330000|2022-04-08 07:18:50|414.19|411.79|414.04|411.64|414.19|411.79|413.75|411.35|0
1649402340000|2022-04-08 07:19:00|413.89|411.49|413.89|411.49|413.89|411.49|413.75|411.35|0
1649402360000|2022-04-08 07:19:20|413.75|411.35|413.75|411.35|413.82|411.42|413.75|411.35|0
1649402370000|2022-04-08 07:19:30|413.82|411.42|413.75|411.35|413.82|411.42|413.6|411.2|0
1649402380000|2022-04-08 07:19:40|413.45|411.05|413.53|411.13|413.6|411.2|413.45|411.05|0
1649402390000|2022-04-08 07:19:50|413.6|411.2|413.75|411.35|413.89|411.49|413.6|411.2|0
1649402400000|2022-04-08 07:20:00|413.67|411.27|413.75|411.35|413.75|411.35|413.45|411.05|0
1649402410000|2022-04-08 07:20:10|413.89|411.49|413.89|411.49|413.97|411.57|413.89|411.49|0
1649402420000|2022-04-08 07:20:20|413.67|411.27|413.75|411.35|413.75|411.35|413.67|411.27|0
1649402430000|2022-04-08 07:20:30|413.6|411.2|413.75|411.35|413.75|411.35|413.6|411.2|0
1649402440000|2022-04-08 07:20:40|413.82|411.42|413.82|411.42|413.89|411.49|413.82|411.42|0
1649402450000|2022-04-08 07:20:50|413.6|411.2|413.6|411.2|413.67|411.27|413.6|411.2|0
1649402460000|2022-04-08 07:21:00|413.45|411.05|413.15|410.75|413.45|411.05|413|410.6|0
1649402470000|2022-04-08 07:21:10|413.08|410.68|413.15|410.75|413.15|410.75|413.08|410.68|0
1649402480000|2022-04-08 07:21:20|413|410.6|412.56|410.16|413|410.6|412.56|410.16|0
1649402490000|2022-04-08 07:21:30|412.71|410.31|412.71|410.31|412.71|410.31|412.71|410.31|0
1649402500000|2022-04-08 07:21:40|412.56|410.16|412.41|410.01|412.56|410.16|412.41|410.01|0
1649402510000|2022-04-08 07:21:50|411.82|409.42|411.96|409.56|412.11|409.71|411.82|409.42|0
1649402520000|2022-04-08 07:22:00|412.11|409.71|412.11|409.71|412.11|409.71|412.11|409.71|0
1649402530000|2022-04-08 07:22:10|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1649402540000|2022-04-08 07:22:20|411.74|409.34|412.26|409.86|412.26|409.86|411.74|409.34|0
1649402550000|2022-04-08 07:22:30|412.41|410.01|412.41|410.01|412.41|410.01|412.26|409.86|0
1649402560000|2022-04-08 07:22:40|412.56|410.16|412.56|410.16|412.56|410.16|412.56|410.16|0
1649402570000|2022-04-08 07:22:50|412.7|410.3|412.78|410.38|413|410.6|412.7|410.3|0
1649402580000|2022-04-08 07:23:00|412.85|410.45|413|410.6|413|410.6|412.85|410.45|0
1649402590000|2022-04-08 07:23:10|412.85|410.45|413.08|410.68|413.15|410.75|412.85|410.45|0
1649402600000|2022-04-08 07:23:20|413|410.6|413|410.6|413|410.6|413|410.6|0
1649402610000|2022-04-08 07:23:30|413.15|410.75|411.96|409.56|413.15|410.75|411.96|409.56|0
1649402620000|2022-04-08 07:23:40|412.11|409.71|412.26|409.86|412.26|409.86|412.11|409.71|0
1649402630000|2022-04-08 07:23:50|412.41|410.01|412.41|410.01|412.41|410.01|412.26|409.86|0
1649402640000|2022-04-08 07:24:00|412.34|409.94|412.34|409.94|412.34|409.94|412.34|409.94|0
1649402650000|2022-04-08 07:24:10|412.56|410.16|413.08|410.68|413.08|410.68|412.56|410.16|0
1649402660000|2022-04-08 07:24:20|413.15|410.75|413.15|410.75|413.15|410.75|413|410.6|0
1649402670000|2022-04-08 07:24:30|413|410.6|413.08|410.68|413.08|410.68|413|410.6|0
1649402680000|2022-04-08 07:24:40|413.15|410.75|413.45|411.05|413.45|411.05|413.15|410.75|0
1649402690000|2022-04-08 07:24:50|413.38|410.98|413.38|410.98|413.38|410.98|413.3|410.9|0
1649402700000|2022-04-08 07:25:00|413.45|411.05|413.3|410.9|413.45|411.05|413.3|410.9|0
1649402710000|2022-04-08 07:25:10|413.45|411.05|413.45|411.05|413.45|411.05|413.45|411.05|0
1649402720000|2022-04-08 07:25:20|413.59|411.19|413.89|411.49|413.89|411.49|413.45|411.05|0
1649402730000|2022-04-08 07:25:30|414.04|411.64|414.04|411.64|414.04|411.64|413.89|411.49|0
1649402740000|2022-04-08 07:25:40|413.89|411.49|413.67|411.27|413.89|411.49|413.67|411.27|0
1649402750000|2022-04-08 07:25:50|413.82|411.42|414.04|411.64|414.04|411.64|413.82|411.42|0
1649402760000|2022-04-08 07:26:00|414.19|411.79|414.04|411.64|414.19|411.79|413.89|411.49|0
1649402770000|2022-04-08 07:26:10|413.89|411.49|413.89|411.49|413.89|411.49|413.89|411.49|0
1649402780000|2022-04-08 07:26:20|413.82|411.42|413.89|411.49|413.97|411.57|413.82|411.42|0
1649402790000|2022-04-08 07:26:30|413.74|411.34|413.89|411.49|413.89|411.49|413.74|411.34|0
1649402800000|2022-04-08 07:26:40|413.67|411.27|413.59|411.19|413.74|411.34|413.59|411.19|0
1649402810000|2022-04-08 07:26:50|413.45|411.05|413.3|410.9|413.45|411.05|413.3|410.9|0
1649402820000|2022-04-08 07:27:00|413.08|410.68|412.93|410.53|413.23|410.83|412.93|410.53|0
1649402830000|2022-04-08 07:27:10|412.85|410.45|412.93|410.53|412.93|410.53|412.85|410.45|0
1649402840000|2022-04-08 07:27:20|413.3|410.9|413.52|411.12|413.52|411.12|413.3|410.9|0
1649402850000|2022-04-08 07:27:30|413.59|411.19|413.74|411.34|413.74|411.34|413.59|411.19|0
1649402860000|2022-04-08 07:27:40|413.89|411.49|414.04|411.64|414.04|411.64|413.89|411.49|0
1649402870000|2022-04-08 07:27:50|414.12|411.72|414.04|411.64|414.12|411.72|414.04|411.64|0
1649402880000|2022-04-08 07:28:00|413.45|411.05|414.34|411.94|414.34|411.94|413.45|411.05|0
1649402890000|2022-04-08 07:28:10|414.27|411.87|414.19|411.79|414.27|411.87|414.19|411.79|0
1649402900000|2022-04-08 07:28:20|413.74|411.34|413.74|411.34|413.74|411.34|413.74|411.34|0
1649402910000|2022-04-08 07:28:30|413.89|411.49|413.74|411.34|413.89|411.49|413.74|411.34|0
1649402920000|2022-04-08 07:28:40|413.59|411.19|413.3|410.9|413.59|411.19|413.3|410.9|0
1649402930000|2022-04-08 07:28:50|413.37|410.97|413.44|411.04|413.44|411.04|413.3|410.9|0
1649402940000|2022-04-08 07:29:00|413.74|411.34|413.89|411.49|413.89|411.49|413.74|411.34|0
1649402950000|2022-04-08 07:29:10|413.74|411.34|413.89|411.49|414.04|411.64|413.74|411.34|0
1649402960000|2022-04-08 07:29:20|413.74|411.34|413.59|411.19|413.74|411.34|413.59|411.19|0
1649402970000|2022-04-08 07:29:30|413.44|411.04|413.59|411.19|413.59|411.19|413.3|410.9|0
1649402980000|2022-04-08 07:29:40|413.44|411.04|413.52|411.12|413.52|411.12|413.44|411.04|0
1649402990000|2022-04-08 07:29:50|413.44|411.04|413.44|411.04|413.44|411.04|413.44|411.04|0
1649403000000|2022-04-08 07:30:00|413.52|411.12|413.89|411.49|413.89|411.49|413.52|411.12|0
1649403010000|2022-04-08 07:30:10|413.74|411.34|413.74|411.34|413.74|411.34|413.74|411.34|0
1649403020000|2022-04-08 07:30:20|413.82|411.42|414.49|412.09|414.49|412.09|413.82|411.42|0
1649403030000|2022-04-08 07:30:30|414.34|411.94|414.49|412.09|414.56|412.16|414.34|411.94|0
1649403040000|2022-04-08 07:30:40|414.63|412.23|414.49|412.09|414.63|412.23|414.49|412.09|0
1649403050000|2022-04-08 07:30:50|414.63|412.23|414.78|412.38|414.78|412.38|414.63|412.23|0
1649403060000|2022-04-08 07:31:00|415.01|412.61|414.78|412.38|415.01|412.61|414.78|412.38|0
1649403070000|2022-04-08 07:31:10|414.71|412.31|414.34|411.94|414.71|412.31|414.34|411.94|0
1649403080000|2022-04-08 07:31:20|414.26|411.86|414.48|412.08|414.48|412.08|414.26|411.86|0
1649403090000|2022-04-08 07:31:30|414.34|411.94|414.34|411.94|414.34|411.94|414.34|411.94|0
1649403100000|2022-04-08 07:31:40|414.48|412.08|414.48|412.08|414.48|412.08|414.48|412.08|0
1649403110000|2022-04-08 07:31:50|414.41|412.01|414.34|411.94|414.41|412.01|414.34|411.94|0
1649403120000|2022-04-08 07:32:00|414.26|411.86|414.04|411.64|414.26|411.86|414.04|411.64|0
1649403130000|2022-04-08 07:32:10|414.19|411.79|414.04|411.64|414.19|411.79|414.04|411.64|0
1649403140000|2022-04-08 07:32:20|413.89|411.49|413.74|411.34|413.89|411.49|413.59|411.19|0
1649403150000|2022-04-08 07:32:30|413.89|411.49|413.74|411.34|413.89|411.49|413.74|411.34|0
1649403160000|2022-04-08 07:32:40|413.59|411.19|413.74|411.34|413.74|411.34|413.44|411.04|0
1649403170000|2022-04-08 07:32:50|413.59|411.19|413.44|411.04|413.59|411.19|413.44|411.04|0
1649403180000|2022-04-08 07:33:00|413.29|410.89|413.44|411.04|413.44|411.04|413.29|410.89|0
1649403190000|2022-04-08 07:33:10|413.37|410.97|413.37|410.97|413.37|410.97|413.37|410.97|0
1649403200000|2022-04-08 07:33:20|413.44|411.04|413.29|410.89|413.44|411.04|413.29|410.89|0
1649403210000|2022-04-08 07:33:30|413.15|410.75|413.29|410.89|413.29|410.89|413.15|410.75|0
1649403220000|2022-04-08 07:33:40|413.22|410.82|413.15|410.75|413.29|410.89|413.15|410.75|0
1649403230000|2022-04-08 07:33:50|413.22|410.82|413.29|410.89|413.29|410.89|413.15|410.75|0
1649403240000|2022-04-08 07:34:00|413.52|411.12|413.37|410.97|413.52|411.12|413.37|410.97|0
1649403250000|2022-04-08 07:34:10|413.44|411.04|413.44|411.04|413.44|411.04|413.37|410.97|0
1649403260000|2022-04-08 07:34:20|413.59|411.19|413.59|411.19|413.74|411.34|413.59|411.19|0
1649403270000|2022-04-08 07:34:30|413.44|411.04|413.67|411.27|413.67|411.27|413.44|411.04|0
1649403280000|2022-04-08 07:34:40|413.59|411.19|413.22|410.82|413.59|411.19|413.22|410.82|0
1649403290000|2022-04-08 07:34:50|413.29|410.89|413.44|411.04|413.44|411.04|413.29|410.89|0
1649403300000|2022-04-08 07:35:00|413.29|410.89|412.7|410.3|413.29|410.89|412.7|410.3|0
1649403310000|2022-04-08 07:35:10|412.85|410.45|413|410.6|413|410.6|412.85|410.45|0
1649403320000|2022-04-08 07:35:20|413.15|410.75|412.85|410.45|413.15|410.75|412.85|410.45|0
1649403330000|2022-04-08 07:35:30|412.7|410.3|412.7|410.3|412.78|410.38|412.7|410.3|0
1649403350000|2022-04-08 07:35:50|412.55|410.15|412.04|409.64|412.55|410.15|412.04|409.64|0
1649403360000|2022-04-08 07:36:00|412.11|409.71|412.7|410.3|412.7|410.3|412.11|409.71|0
1649403370000|2022-04-08 07:36:10|412.55|410.15|412.7|410.3|412.7|410.3|412.55|410.15|0
1649403380000|2022-04-08 07:36:20|412.55|410.15|413.15|410.75|413.15|410.75|412.55|410.15|0
1649403390000|2022-04-08 07:36:30|413|410.6|413|410.6|413.15|410.75|413|410.6|0
1649403400000|2022-04-08 07:36:40|412.93|410.53|412.85|410.45|413|410.6|412.85|410.45|0
1649403410000|2022-04-08 07:36:50|412.7|410.3|412.7|410.3|412.7|410.3|412.7|410.3|0
1649403420000|2022-04-08 07:37:00|412.85|410.45|412.4|410|412.85|410.45|412.4|410|0
1649403430000|2022-04-08 07:37:10|412.25|409.85|412.4|410|412.4|410|412.25|409.85|0
1649403450000|2022-04-08 07:37:30|412.55|410.15|412.55|410.15|412.55|410.15|412.55|410.15|0
1649403460000|2022-04-08 07:37:40|412.4|410|412.11|409.71|412.4|410|412.11|409.71|0
1649403470000|2022-04-08 07:37:50|411.51|409.11|411.66|409.26|411.66|409.26|411.51|409.11|0
1649403480000|2022-04-08 07:38:00|411.51|409.11|410.77|408.37|411.51|409.11|410.77|408.37|0
1649403490000|2022-04-08 07:38:10|410.7|408.3|410.48|408.08|410.7|408.3|410.48|408.08|0
1649403510000|2022-04-08 07:38:30|410.63|408.23|410.48|408.08|410.63|408.23|410.48|408.08|0
1649403520000|2022-04-08 07:38:40|410.62|408.22|410.48|408.08|410.62|408.22|410.48|408.08|0
1649403530000|2022-04-08 07:38:50|410.77|408.37|410.7|408.3|410.85|408.45|410.7|408.3|0
1649403540000|2022-04-08 07:39:00|410.55|408.15|410.48|408.08|410.55|408.15|410.48|408.08|0
1649403550000|2022-04-08 07:39:10|410.62|408.22|410.77|408.37|410.77|408.37|410.62|408.22|0
1649403560000|2022-04-08 07:39:20|410.62|408.22|410.77|408.37|410.77|408.37|410.62|408.22|0
1649403570000|2022-04-08 07:39:30|410.48|408.08|410.48|408.08|410.48|408.08|410.48|408.08|0
1649403580000|2022-04-08 07:39:40|410.62|408.22|410.48|408.08|410.62|408.22|410.48|408.08|0
1649403590000|2022-04-08 07:39:50|410.62|408.22|410.62|408.22|410.62|408.22|410.48|408.08|0
1649403600000|2022-04-08 07:40:00|410.48|408.08|410.33|407.93|410.48|408.08|410.33|407.93|0
1649403610000|2022-04-08 07:40:10|410.48|408.08|410.48|408.08|410.48|408.08|410.33|407.93|0
1649403620000|2022-04-08 07:40:20|410.33|407.93|410.48|408.08|410.55|408.15|410.33|407.93|0
1649403640000|2022-04-08 07:40:40|410.55|408.15|410.33|407.93|410.55|408.15|410.33|407.93|0
1649403650000|2022-04-08 07:40:50|410.48|408.08|410.48|408.08|410.48|408.08|410.48|408.08|0
1649403660000|2022-04-08 07:41:00|410.33|407.93|410.48|408.08|410.48|408.08|410.33|407.93|0
1649403670000|2022-04-08 07:41:10|410.62|408.22|410.77|408.37|410.77|408.37|410.62|408.22|0
1649403680000|2022-04-08 07:41:20|411.07|408.67|411.07|408.67|411.07|408.67|410.92|408.52|0
1649403690000|2022-04-08 07:41:30|410.92|408.52|410.92|408.52|410.92|408.52|410.92|408.52|0
1649403700000|2022-04-08 07:41:40|411.07|408.67|411.22|408.82|411.22|408.82|411.07|408.67|0
1649403710000|2022-04-08 07:41:50|411.51|409.11|411.07|408.67|411.51|409.11|411.07|408.67|0
1649403720000|2022-04-08 07:42:00|411.22|408.82|411.22|408.82|411.22|408.82|411.22|408.82|0
1649403730000|2022-04-08 07:42:10|411.07|408.67|410.77|408.37|411.07|408.67|410.77|408.37|0
1649403740000|2022-04-08 07:42:20|410.62|408.22|410.18|407.78|410.62|408.22|410.18|407.78|0
1649403750000|2022-04-08 07:42:30|410.33|407.93|410.33|407.93|410.33|407.93|410.33|407.93|0
1649403760000|2022-04-08 07:42:40|410.48|408.08|410.48|408.08|410.48|408.08|410.48|408.08|0
1649403770000|2022-04-08 07:42:50|410.33|407.93|410.33|407.93|410.33|407.93|410.33|407.93|0
1649403780000|2022-04-08 07:43:00|410.18|407.78|410.18|407.78|410.18|407.78|410.18|407.78|0
1649403790000|2022-04-08 07:43:10|410.33|407.93|410.48|408.08|410.48|408.08|410.33|407.93|0
1649403800000|2022-04-08 07:43:20|410.4|408|410.48|408.08|410.48|408.08|410.4|408|0
1649403810000|2022-04-08 07:43:30|410.62|408.22|410.62|408.22|410.62|408.22|410.55|408.15|0
1649403820000|2022-04-08 07:43:40|410.48|408.08|410.33|407.93|410.48|408.08|410.33|407.93|0
1649403830000|2022-04-08 07:43:50|410.18|407.78|410.03|407.63|410.18|407.78|410.03|407.63|0
1649403840000|2022-04-08 07:44:00|409.88|407.48|409.88|407.48|409.88|407.48|409.88|407.48|0
1649403850000|2022-04-08 07:44:10|410.03|407.63|410.33|407.93|410.33|407.93|410.03|407.63|0
1649403860000|2022-04-08 07:44:20|410.4|408|410.47|408.07|410.47|408.07|410.33|407.93|0
1649403870000|2022-04-08 07:44:30|410.33|407.93|410.47|408.07|410.47|408.07|410.33|407.93|0
1649403880000|2022-04-08 07:44:40|410.33|407.93|410.33|407.93|410.33|407.93|410.33|407.93|0
1649403890000|2022-04-08 07:44:50|410.18|407.78|410.26|407.86|410.33|407.93|410.18|407.78|0
1649403900000|2022-04-08 07:45:00|410.33|407.93|410.47|408.07|410.47|408.07|410.33|407.93|0
1649403910000|2022-04-08 07:45:10|410.92|408.52|411.36|408.96|411.36|408.96|410.92|408.52|0
1649403920000|2022-04-08 07:45:20|411.14|408.74|411.07|408.67|411.14|408.74|411.07|408.67|0
1649403930000|2022-04-08 07:45:30|411.36|408.96|411.51|409.11|411.51|409.11|411.36|408.96|0
1649403940000|2022-04-08 07:45:40|411.59|409.19|411.66|409.26|411.66|409.26|411.59|409.19|0
1649403950000|2022-04-08 07:45:50|411.51|409.11|411.66|409.26|411.66|409.26|411.51|409.11|0
1649403960000|2022-04-08 07:46:00|411.81|409.41|411.95|409.55|411.95|409.55|411.81|409.41|0
1649403970000|2022-04-08 07:46:10|412.1|409.7|412.03|409.63|412.1|409.7|412.03|409.63|0
1649403980000|2022-04-08 07:46:20|411.95|409.55|411.95|409.55|411.95|409.55|411.95|409.55|0
1649403990000|2022-04-08 07:46:30|411.66|409.26|411.88|409.48|411.88|409.48|411.66|409.26|0
1649404000000|2022-04-08 07:46:40|411.81|409.41|411.81|409.41|411.88|409.48|411.81|409.41|0
1649404010000|2022-04-08 07:46:50|411.95|409.55|411.95|409.55|411.95|409.55|411.88|409.48|0
1649404020000|2022-04-08 07:47:00|412.03|409.63|411.88|409.48|412.03|409.63|411.88|409.48|0
1649404030000|2022-04-08 07:47:10|411.95|409.55|412.1|409.7|412.1|409.7|411.95|409.55|0
1649404040000|2022-04-08 07:47:20|411.95|409.55|412.03|409.63|412.03|409.63|411.95|409.55|0
1649404050000|2022-04-08 07:47:30|411.95|409.55|412.1|409.7|412.1|409.7|411.95|409.55|0
1649404060000|2022-04-08 07:47:40|412.18|409.78|412.1|409.7|412.18|409.78|412.1|409.7|0
1649404070000|2022-04-08 07:47:50|412.03|409.63|412.03|409.63|412.03|409.63|412.03|409.63|0
1649404080000|2022-04-08 07:48:00|411.95|409.55|412.1|409.7|412.1|409.7|411.95|409.55|0
1649404090000|2022-04-08 07:48:10|411.95|409.55|411.81|409.41|411.95|409.55|411.73|409.33|0
1649404100000|2022-04-08 07:48:20|411.66|409.26|411.81|409.41|411.81|409.41|411.66|409.26|0
1649404120000|2022-04-08 07:48:40|411.95|409.55|411.88|409.48|411.95|409.55|411.81|409.41|0
1649404130000|2022-04-08 07:48:50|411.81|409.41|411.51|409.11|411.81|409.41|411.51|409.11|0
1649404140000|2022-04-08 07:49:00|411.66|409.26|411.59|409.19|411.66|409.26|411.59|409.19|0
1649404150000|2022-04-08 07:49:10|411.66|409.26|411.66|409.26|411.66|409.26|411.59|409.19|0
1649404160000|2022-04-08 07:49:20|411.51|409.11|411.44|409.04|411.66|409.26|411.44|409.04|0
1649404170000|2022-04-08 07:49:30|411.36|408.96|411.06|408.66|411.36|408.96|411.06|408.66|0
1649404180000|2022-04-08 07:49:40|410.92|408.52|411.06|408.66|411.06|408.66|410.92|408.52|0
1649404190000|2022-04-08 07:49:50|411.21|408.81|411.29|408.89|411.36|408.96|411.21|408.81|0
1649404200000|2022-04-08 07:50:00|411.21|408.81|411.06|408.66|411.21|408.81|411.06|408.66|0
1649404210000|2022-04-08 07:50:10|410.77|408.37|410.77|408.37|410.77|408.37|410.77|408.37|0
1649404220000|2022-04-08 07:50:20|410.92|408.52|410.92|408.52|410.92|408.52|410.62|408.22|0
1649404230000|2022-04-08 07:50:30|410.77|408.37|410.99|408.59|411.06|408.66|410.77|408.37|0
1649404240000|2022-04-08 07:50:40|411.06|408.66|410.62|408.22|411.06|408.66|410.62|408.22|0
1649404250000|2022-04-08 07:50:50|410.77|408.37|410.77|408.37|410.77|408.37|410.77|408.37|0
1649404260000|2022-04-08 07:51:00|410.85|408.45|410.47|408.07|410.92|408.52|410.47|408.07|0
1649404270000|2022-04-08 07:51:10|410.62|408.22|410.55|408.15|410.62|408.22|410.55|408.15|0
1649404280000|2022-04-08 07:51:20|410.47|408.07|410.55|408.15|410.55|408.15|410.47|408.07|0
1649404290000|2022-04-08 07:51:30|410.4|408|410.03|407.63|410.4|408|410.03|407.63|0
1649404300000|2022-04-08 07:51:40|409.88|407.48|409.88|407.48|409.88|407.48|409.88|407.48|0
1649404310000|2022-04-08 07:51:50|409.59|407.19|409.73|407.33|409.73|407.33|409.44|407.04|0
1649404320000|2022-04-08 07:52:00|409.88|407.48|409.59|407.19|409.88|407.48|409.59|407.19|0
1649404330000|2022-04-08 07:52:10|409.73|407.33|410.03|407.63|410.03|407.63|409.73|407.33|0
1649404340000|2022-04-08 07:52:20|409.88|407.48|410.03|407.63|410.03|407.63|409.88|407.48|0
1649404350000|2022-04-08 07:52:30|409.88|407.48|410.03|407.63|410.03|407.63|409.81|407.41|0
1649404360000|2022-04-08 07:52:40|410.18|407.78|410.62|408.22|410.62|408.22|410.18|407.78|0
1649404370000|2022-04-08 07:52:50|410.47|408.07|410.47|408.07|410.62|408.22|410.47|408.07|0
1649404380000|2022-04-08 07:53:00|410.32|407.92|410.4|408|410.4|408|410.32|407.92|0
1649404390000|2022-04-08 07:53:10|410.32|407.92|410.47|408.07|410.47|408.07|410.32|407.92|0
1649404400000|2022-04-08 07:53:20|410.4|408|410.25|407.85|410.4|408|410.25|407.85|0
1649404410000|2022-04-08 07:53:30|409.88|407.48|409.73|407.33|409.88|407.48|409.73|407.33|0
1649404420000|2022-04-08 07:53:40|409.14|406.74|409.44|407.04|409.44|407.04|409.14|406.74|0
1649404430000|2022-04-08 07:53:50|409.58|407.18|409.44|407.04|409.58|407.18|409.44|407.04|0
1649404440000|2022-04-08 07:54:00|409.58|407.18|409.73|407.33|409.88|407.48|409.58|407.18|0
1649404450000|2022-04-08 07:54:10|410.03|407.63|409.73|407.33|410.03|407.63|409.66|407.26|0
1649404460000|2022-04-08 07:54:20|409.81|407.41|409.88|407.48|409.88|407.48|409.81|407.41|0
1649404470000|2022-04-08 07:54:30|409.73|407.33|410.32|407.92|410.32|407.92|409.73|407.33|0
1649404480000|2022-04-08 07:54:40|410.18|407.78|410.32|407.92|410.32|407.92|410.03|407.63|0
1649404490000|2022-04-08 07:54:50|410.4|408|410.47|408.07|410.47|408.07|410.32|407.92|0
1649404500000|2022-04-08 07:55:00|410.32|407.92|410.32|407.92|410.47|408.07|410.32|407.92|0
1649404510000|2022-04-08 07:55:10|410.47|408.07|410.47|408.07|410.47|408.07|410.32|407.92|0
1649404520000|2022-04-08 07:55:20|410.32|407.92|410.47|408.07|410.62|408.22|410.32|407.92|0
1649404530000|2022-04-08 07:55:30|410.62|408.22|410.62|408.22|410.62|408.22|410.62|408.22|0
1649404540000|2022-04-08 07:55:40|410.32|407.92|410.32|407.92|410.32|407.92|410.32|407.92|0
1649404550000|2022-04-08 07:55:50|410.47|408.07|410.62|408.22|410.62|408.22|410.4|408|0
1649404560000|2022-04-08 07:56:00|410.47|408.07|410.62|408.22|410.62|408.22|410.47|408.07|0
1649404570000|2022-04-08 07:56:10|410.47|408.07|410.32|407.92|410.47|408.07|410.32|407.92|0
1649404580000|2022-04-08 07:56:20|410.47|408.07|410.17|407.77|410.47|408.07|410.17|407.77|0
1649404590000|2022-04-08 07:56:30|410.03|407.63|409.96|407.56|410.03|407.63|409.96|407.56|0
1649404600000|2022-04-08 07:56:40|409.88|407.48|409.88|407.48|409.88|407.48|409.88|407.48|0
1649404620000|2022-04-08 07:57:00|409.96|407.56|409.96|407.56|410.1|407.7|409.96|407.56|0
1649404630000|2022-04-08 07:57:10|410.03|407.63|409.88|407.48|410.03|407.63|409.88|407.48|0
1649404640000|2022-04-08 07:57:20|410.03|407.63|410.17|407.77|410.17|407.77|410.03|407.63|0
1649404650000|2022-04-08 07:57:30|410.32|407.92|410.32|407.92|410.32|407.92|410.32|407.92|0
1649404670000|2022-04-08 07:57:50|410.03|407.63|409.96|407.56|410.03|407.63|409.96|407.56|0
1649404680000|2022-04-08 07:58:00|409.88|407.48|409.73|407.33|409.88|407.48|409.73|407.33|0
1649404690000|2022-04-08 07:58:10|409.88|407.48|409.58|407.18|409.88|407.48|409.58|407.18|0
1649404700000|2022-04-08 07:58:20|409.73|407.33|409.73|407.33|409.73|407.33|409.73|407.33|0
1649404710000|2022-04-08 07:58:30|409.66|407.26|409.58|407.18|409.73|407.33|409.58|407.18|0
1649404720000|2022-04-08 07:58:40|409.51|407.11|409.73|407.33|409.73|407.33|409.51|407.11|0
1649404730000|2022-04-08 07:58:50|409.88|407.48|409.88|407.48|409.88|407.48|409.88|407.48|0
1649404740000|2022-04-08 07:59:00|410.03|407.63|410.17|407.77|410.17|407.77|409.96|407.56|0
1649404750000|2022-04-08 07:59:10|409.88|407.48|409.88|407.48|409.88|407.48|409.88|407.48|0
1649404760000|2022-04-08 07:59:20|409.95|407.55|409.81|407.41|409.95|407.55|409.73|407.33|0
1649404770000|2022-04-08 07:59:30|409.66|407.26|409.58|407.18|409.73|407.33|409.58|407.18|0
1649404780000|2022-04-08 07:59:40|409.43|407.03|409.58|407.18|409.58|407.18|409.43|407.03|0
1649404790000|2022-04-08 07:59:50|409.14|406.74|409.14|406.74|409.14|406.74|408.92|406.52|0
1649404800000|2022-04-08 08:00:00|409.29|406.89|409.07|406.67|409.29|406.89|409.07|406.67|0
1649404810000|2022-04-08 08:00:10|409.14|406.74|409.07|406.67|409.14|406.74|408.99|406.59|0
1649404820000|2022-04-08 08:00:20|409.14|406.74|409.14|406.74|409.29|406.89|409.14|406.74|0
1649404830000|2022-04-08 08:00:30|408.84|406.44|408.84|406.44|408.84|406.44|408.84|406.44|0
1649404840000|2022-04-08 08:00:40|408.77|406.37|408.7|406.3|408.84|406.44|408.7|406.3|0
1649404850000|2022-04-08 08:00:50|408.84|406.44|408.7|406.3|408.84|406.44|408.7|406.3|0
1649404860000|2022-04-08 08:01:00|408.55|406.15|408.4|406|408.55|406.15|408.11|405.71|0
1649404870000|2022-04-08 08:01:10|408.84|406.44|409.14|406.74|409.29|406.89|408.84|406.44|0
1649404880000|2022-04-08 08:01:20|409.29|406.89|409.14|406.74|409.29|406.89|409.14|406.74|0
1649404890000|2022-04-08 08:01:30|409.43|407.03|409.29|406.89|409.58|407.18|409.29|406.89|0
1649404900000|2022-04-08 08:01:40|409.14|406.74|408.99|406.59|409.14|406.74|408.99|406.59|0
1649404910000|2022-04-08 08:01:50|408.92|406.52|408.77|406.37|408.92|406.52|408.7|406.3|0
1649404920000|2022-04-08 08:02:00|408.7|406.3|408.99|406.59|408.99|406.59|408.7|406.3|0
1649404930000|2022-04-08 08:02:10|408.84|406.44|408.55|406.15|408.84|406.44|408.55|406.15|0
1649404940000|2022-04-08 08:02:20|408.77|406.37|408.92|406.52|408.92|406.52|408.77|406.37|0
1649404950000|2022-04-08 08:02:30|408.99|406.59|408.84|406.44|408.99|406.59|408.84|406.44|0
1649404960000|2022-04-08 08:02:40|408.99|406.59|408.99|406.59|408.99|406.59|408.84|406.44|0
1649404970000|2022-04-08 08:02:50|408.92|406.52|408.7|406.3|408.92|406.52|408.55|406.15|0
1649404980000|2022-04-08 08:03:00|408.55|406.15|408.55|406.15|408.55|406.15|408.4|406|0
1649404990000|2022-04-08 08:03:10|408.4|406|408.25|405.85|408.4|406|408.25|405.85|0
1649405000000|2022-04-08 08:03:20|408.11|405.71|408.25|405.85|408.25|405.85|408.11|405.71|0
1649405010000|2022-04-08 08:03:30|408.4|406|408.4|406|408.4|406|408.4|406|0
1649405020000|2022-04-08 08:03:40|408.55|406.15|408.4|406|408.55|406.15|408.4|406|0
1649405030000|2022-04-08 08:03:50|408.55|406.15|408.4|406|408.55|406.15|408.4|406|0
1649405040000|2022-04-08 08:04:00|408.48|406.08|408.7|406.3|408.7|406.3|408.4|406|0
1649405050000|2022-04-08 08:04:10|408.62|406.22|408.25|405.85|408.62|406.22|408.11|405.71|0
1649405060000|2022-04-08 08:04:20|408.11|405.71|408.11|405.71|408.25|405.85|408.11|405.71|0
1649405070000|2022-04-08 08:04:30|407.96|405.56|408.11|405.71|408.11|405.71|407.96|405.56|0
1649405080000|2022-04-08 08:04:40|408.25|405.85|407.52|405.12|408.25|405.85|407.52|405.12|0
1649405090000|2022-04-08 08:04:50|407.66|405.26|407.52|405.12|407.66|405.26|407.52|405.12|0
1649405100000|2022-04-08 08:05:00|407.37|404.97|407.66|405.26|407.66|405.26|407.37|404.97|0
1649405110000|2022-04-08 08:05:10|407.81|405.41|407.81|405.41|407.81|405.41|407.81|405.41|0
1649405120000|2022-04-08 08:05:20|407.66|405.26|407.66|405.26|407.81|405.41|407.66|405.26|0
1649405130000|2022-04-08 08:05:30|407.74|405.34|407.81|405.41|407.81|405.41|407.66|405.26|0
1649405140000|2022-04-08 08:05:40|408.11|405.71|407.81|405.41|408.11|405.71|407.81|405.41|0
1649405150000|2022-04-08 08:05:50|407.89|405.49|407.81|405.41|407.89|405.49|407.81|405.41|0
1649405160000|2022-04-08 08:06:00|407.66|405.26|407.66|405.26|407.66|405.26|407.59|405.19|0
1649405170000|2022-04-08 08:06:10|407.81|405.41|408.11|405.71|408.11|405.71|407.81|405.41|0
1649405180000|2022-04-08 08:06:20|408.03|405.63|408.11|405.71|408.11|405.71|407.96|405.56|0
1649405190000|2022-04-08 08:06:30|407.96|405.56|408.11|405.71|408.11|405.71|407.96|405.56|0
1649405200000|2022-04-08 08:06:40|408.4|406|408.25|405.85|408.4|406|408.25|405.85|0
1649405210000|2022-04-08 08:06:50|408.11|405.71|408.03|405.63|408.11|405.71|408.03|405.63|0
1649405220000|2022-04-08 08:07:00|407.96|405.56|407.66|405.26|407.96|405.56|407.66|405.26|0
1649405230000|2022-04-08 08:07:10|407.81|405.41|407.52|405.12|407.81|405.41|407.52|405.12|0
1649405240000|2022-04-08 08:07:20|407.66|405.26|407.81|405.41|407.81|405.41|407.66|405.26|0
1649405250000|2022-04-08 08:07:30|407.66|405.26|407.66|405.26|407.66|405.26|407.66|405.26|0
1649405260000|2022-04-08 08:07:40|407.59|405.19|407.66|405.26|407.66|405.26|407.59|405.19|0
1649405270000|2022-04-08 08:07:50|407.52|405.12|407.66|405.26|407.66|405.26|407.52|405.12|0
1649405280000|2022-04-08 08:08:00|407.52|405.12|407.37|404.97|407.52|405.12|407.37|404.97|0
1649405290000|2022-04-08 08:08:10|407.22|404.82|407.37|404.97|407.37|404.97|407.22|404.82|0
1649405300000|2022-04-08 08:08:20|407.44|405.04|407.37|404.97|407.44|405.04|407.37|404.97|0
1649405310000|2022-04-08 08:08:30|407.22|404.82|407.37|404.97|407.37|404.97|407.22|404.82|0
1649405320000|2022-04-08 08:08:40|407.52|405.12|407.44|405.04|407.52|405.12|407.37|404.97|0
1649405330000|2022-04-08 08:08:50|407.37|404.97|407.37|404.97|407.52|405.12|407.37|404.97|0
1649405340000|2022-04-08 08:09:00|408.63|406.23|407.01|404.61|408.63|406.23|407.01|404.61|0
1649405350000|2022-04-08 08:09:10|407.16|404.76|407.31|404.91|407.31|404.91|407.16|404.76|0
1649405360000|2022-04-08 08:09:20|407.39|404.99|406.97|404.57|407.39|404.99|406.97|404.57|0
1649405370000|2022-04-08 08:09:30|408.23|405.83|408.09|405.69|408.23|405.83|408.09|405.69|0
1649405380000|2022-04-08 08:09:40|408.23|405.83|408.23|405.83|408.23|405.83|408.09|405.69|0
1649405400000|2022-04-08 08:10:00|408.09|405.69|408.23|405.83|408.23|405.83|408.09|405.69|0
1649405410000|2022-04-08 08:10:10|408.38|405.98|408.23|405.83|408.38|405.98|408.23|405.83|0
1649405420000|2022-04-08 08:10:20|408.38|405.98|408.23|405.83|408.38|405.98|408.23|405.83|0
1649405430000|2022-04-08 08:10:30|408.38|405.98|408.16|405.76|408.38|405.98|408.09|405.69|0
1649405440000|2022-04-08 08:10:40|408.23|405.83|408.23|405.83|408.23|405.83|408.09|405.69|0
1649405450000|2022-04-08 08:10:50|408.09|405.69|408.31|405.91|408.31|405.91|408.09|405.69|0
1649405460000|2022-04-08 08:11:00|408.23|405.83|408.16|405.76|408.23|405.83|408.16|405.76|0
1649405470000|2022-04-08 08:11:10|408.09|405.69|408.09|405.69|408.09|405.69|408.09|405.69|0
1649405480000|2022-04-08 08:11:20|407.94|405.54|408.09|405.69|408.09|405.69|407.94|405.54|0
1649405490000|2022-04-08 08:11:30|408.38|405.98|408.09|405.69|408.38|405.98|408.09|405.69|0
1649405500000|2022-04-08 08:11:40|407.94|405.54|407.94|405.54|407.94|405.54|407.94|405.54|0
1649405510000|2022-04-08 08:11:50|407.87|405.47|408.09|405.69|408.09|405.69|407.87|405.47|0
1649405530000|2022-04-08 08:12:10|408.23|405.83|408.16|405.76|408.23|405.83|408.09|405.69|0
1649405540000|2022-04-08 08:12:20|408.09|405.69|408.09|405.69|408.09|405.69|408.09|405.69|0
1649405550000|2022-04-08 08:12:30|408.23|405.83|408.16|405.76|408.23|405.83|408.16|405.76|0
1649405560000|2022-04-08 08:12:40|408.09|405.69|408.16|405.76|408.23|405.83|408.09|405.69|0
1649405570000|2022-04-08 08:12:50|408.09|405.69|408.23|405.83|408.23|405.83|408.09|405.69|0
1649405580000|2022-04-08 08:13:00|408.09|405.69|408.23|405.83|408.23|405.83|408.09|405.69|0
1649405590000|2022-04-08 08:13:10|408.09|405.69|408.09|405.69|408.16|405.76|408.09|405.69|0
1649405600000|2022-04-08 08:13:20|408.38|405.98|408.23|405.83|408.38|405.98|408.23|405.83|0
1649405620000|2022-04-08 08:13:40|408.31|405.91|408.38|405.98|408.38|405.98|408.23|405.83|0
1649405630000|2022-04-08 08:13:50|408.67|406.27|408.53|406.13|408.67|406.27|408.53|406.13|0
1649405640000|2022-04-08 08:14:00|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1649405650000|2022-04-08 08:14:10|408.6|406.2|408.67|406.27|408.67|406.27|408.6|406.2|0
1649405670000|2022-04-08 08:14:30|408.53|406.13|408.38|405.98|408.53|406.13|408.38|405.98|0
1649405680000|2022-04-08 08:14:40|408.53|406.13|408.53|406.13|408.53|406.13|408.53|406.13|0
1649405690000|2022-04-08 08:14:50|408.67|406.27|408.6|406.2|408.67|406.27|408.6|406.2|0
1649405700000|2022-04-08 08:15:00|408.67|406.27|408.53|406.13|408.67|406.27|408.53|406.13|0
1649405710000|2022-04-08 08:15:10|408.67|406.27|408.82|406.42|408.82|406.42|408.67|406.27|0
1649405720000|2022-04-08 08:15:20|408.9|406.5|408.82|406.42|408.9|406.5|408.82|406.42|0
1649405750000|2022-04-08 08:15:50|408.97|406.57|408.97|406.57|408.97|406.57|408.97|406.57|0
1649405760000|2022-04-08 08:16:00|409.11|406.71|409.26|406.86|409.26|406.86|409.11|406.71|0
1649405770000|2022-04-08 08:16:10|409.11|406.71|409.26|406.86|409.26|406.86|409.11|406.71|0
1649405780000|2022-04-08 08:16:20|409.11|406.71|408.97|406.57|409.11|406.71|408.97|406.57|0
1649405790000|2022-04-08 08:16:30|408.82|406.42|408.53|406.13|408.82|406.42|408.53|406.13|0
1649405800000|2022-04-08 08:16:40|408.67|406.27|409.26|406.86|409.26|406.86|408.67|406.27|0
1649405810000|2022-04-08 08:16:50|409.11|406.71|409.26|406.86|409.26|406.86|409.11|406.71|0
1649405820000|2022-04-08 08:17:00|409.04|406.64|408.97|406.57|409.04|406.64|408.97|406.57|0
1649405830000|2022-04-08 08:17:10|409.11|406.71|409.26|406.86|409.26|406.86|409.11|406.71|0
1649405840000|2022-04-08 08:17:20|409.19|406.79|409.26|406.86|409.26|406.86|409.11|406.71|0
1649405850000|2022-04-08 08:17:30|409.34|406.94|409.34|406.94|409.34|406.94|409.34|406.94|0
1649405860000|2022-04-08 08:17:40|409.26|406.86|409.26|406.86|409.26|406.86|409.26|406.86|0
1649405870000|2022-04-08 08:17:50|409.34|406.94|409.41|407.01|409.41|407.01|409.26|406.86|0
1649405880000|2022-04-08 08:18:00|409.56|407.16|409.48|407.08|409.56|407.16|409.48|407.08|0
1649405890000|2022-04-08 08:18:10|409.41|407.01|409.41|407.01|409.56|407.16|409.41|407.01|0
1649405910000|2022-04-08 08:18:30|409.56|407.16|409.56|407.16|409.56|407.16|409.56|407.16|0
1649405920000|2022-04-08 08:18:40|409.41|407.01|409.56|407.16|409.56|407.16|409.41|407.01|0
1649405930000|2022-04-08 08:18:50|409.7|407.3|409.7|407.3|409.7|407.3|409.7|407.3|0
1649405940000|2022-04-08 08:19:00|409.85|407.45|409.85|407.45|409.85|407.45|409.85|407.45|0
1649405950000|2022-04-08 08:19:10|409.7|407.3|409.7|407.3|409.7|407.3|409.7|407.3|0
1649405960000|2022-04-08 08:19:20|409.56|407.16|409.56|407.16|409.56|407.16|409.56|407.16|0
1649405970000|2022-04-08 08:19:30|409.41|407.01|409.41|407.01|409.41|407.01|409.26|406.86|0
1649405980000|2022-04-08 08:19:40|409.26|406.86|409.26|406.86|409.41|407.01|409.26|406.86|0
1649405990000|2022-04-08 08:19:50|409.11|406.71|409.11|406.71|409.26|406.86|409.11|406.71|0
1649406000000|2022-04-08 08:20:00|409.19|406.79|409.11|406.71|409.19|406.79|409.11|406.71|0
1649406010000|2022-04-08 08:20:10|408.97|406.57|408.97|406.57|408.97|406.57|408.97|406.57|0
1649406020000|2022-04-08 08:20:20|409.11|406.71|408.97|406.57|409.11|406.71|408.97|406.57|0
1649406030000|2022-04-08 08:20:30|409.11|406.71|409.11|406.71|409.11|406.71|409.11|406.71|0
1649406050000|2022-04-08 08:20:50|408.97|406.57|408.97|406.57|409.11|406.71|408.97|406.57|0
1649406070000|2022-04-08 08:21:10|409.04|406.64|409.04|406.64|409.04|406.64|409.04|406.64|0
1649406080000|2022-04-08 08:21:20|408.97|406.57|409.04|406.64|409.04|406.64|408.97|406.57|0
1649406090000|2022-04-08 08:21:30|408.97|406.57|408.97|406.57|408.97|406.57|408.97|406.57|0
1649406100000|2022-04-08 08:21:40|409.04|406.64|409.11|406.71|409.11|406.71|409.04|406.64|0
1649406120000|2022-04-08 08:22:00|408.96|406.56|408.96|406.56|408.96|406.56|408.96|406.56|0
1649406130000|2022-04-08 08:22:10|409.04|406.64|408.96|406.56|409.04|406.64|408.96|406.56|0
1649406140000|2022-04-08 08:22:20|409.11|406.71|408.96|406.56|409.11|406.71|408.96|406.56|0
1649406150000|2022-04-08 08:22:30|409.11|406.71|408.96|406.56|409.11|406.71|408.96|406.56|0
1649406160000|2022-04-08 08:22:40|408.89|406.49|408.82|406.42|408.89|406.49|408.82|406.42|0
1649406170000|2022-04-08 08:22:50|408.67|406.27|408.82|406.42|408.82|406.42|408.67|406.27|0
1649406180000|2022-04-08 08:23:00|408.67|406.27|408.82|406.42|408.82|406.42|408.67|406.27|0
1649406190000|2022-04-08 08:23:10|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1649406220000|2022-04-08 08:23:40|408.82|406.42|408.52|406.12|408.82|406.42|408.52|406.12|0
1649406230000|2022-04-08 08:23:50|408.67|406.27|408.67|406.27|408.67|406.27|408.67|406.27|0
1649406240000|2022-04-08 08:24:00|408.82|406.42|408.82|406.42|408.82|406.42|408.82|406.42|0
1649406250000|2022-04-08 08:24:10|408.67|406.27|408.52|406.12|408.67|406.27|408.52|406.12|0
1649406260000|2022-04-08 08:24:20|408.6|406.2|408.52|406.12|408.6|406.2|408.52|406.12|0
1649406270000|2022-04-08 08:24:30|408.38|405.98|408.52|406.12|408.52|406.12|408.38|405.98|0
1649406280000|2022-04-08 08:24:40|408.6|406.2|408.67|406.27|408.67|406.27|408.6|406.2|0
1649406290000|2022-04-08 08:24:50|408.52|406.12|408.52|406.12|408.52|406.12|408.52|406.12|0
1649406300000|2022-04-08 08:25:00|408.6|406.2|408.67|406.27|408.67|406.27|408.6|406.2|0
1649406310000|2022-04-08 08:25:10|408.6|406.2|408.82|406.42|408.82|406.42|408.6|406.2|0
1649406320000|2022-04-08 08:25:20|408.67|406.27|408.37|405.97|408.82|406.42|408.37|405.97|0
1649406330000|2022-04-08 08:25:30|408.23|405.83|408.3|405.9|408.3|405.9|408.23|405.83|0
1649406340000|2022-04-08 08:25:40|408.08|405.68|408.08|405.68|408.08|405.68|408.08|405.68|0
1649406350000|2022-04-08 08:25:50|407.79|405.39|407.79|405.39|407.79|405.39|407.79|405.39|0
1649406370000|2022-04-08 08:26:10|407.72|405.32|407.64|405.24|407.72|405.32|407.64|405.24|0
1649406380000|2022-04-08 08:26:20|407.79|405.39|407.64|405.24|407.79|405.39|407.64|405.24|0
1649406390000|2022-04-08 08:26:30|407.49|405.09|407.64|405.24|407.64|405.24|407.49|405.09|0
1649406400000|2022-04-08 08:26:40|407.49|405.09|407.64|405.24|407.64|405.24|407.49|405.09|0
1649406410000|2022-04-08 08:26:50|407.49|405.09|407.49|405.09|407.49|405.09|407.49|405.09|0
1649406420000|2022-04-08 08:27:00|407.35|404.95|407.35|404.95|407.49|405.09|407.35|404.95|0
1649406440000|2022-04-08 08:27:20|407.27|404.87|407.2|404.8|407.27|404.87|407.2|404.8|0
1649406450000|2022-04-08 08:27:30|407.05|404.65|407.35|404.95|407.35|404.95|407.05|404.65|0
1649406460000|2022-04-08 08:27:40|407.2|404.8|407.2|404.8|407.2|404.8|407.2|404.8|0
1649406470000|2022-04-08 08:27:50|407.34|404.94|407.34|404.94|407.34|404.94|407.34|404.94|0
1649406480000|2022-04-08 08:28:00|407.49|405.09|407.05|404.65|407.49|405.09|407.05|404.65|0
1649406500000|2022-04-08 08:28:20|407.2|404.8|407.2|404.8|407.2|404.8|407.2|404.8|0
1649406510000|2022-04-08 08:28:30|407.13|404.73|407.2|404.8|407.2|404.8|407.05|404.65|0
1649406520000|2022-04-08 08:28:40|407.34|404.94|407.34|404.94|407.34|404.94|407.2|404.8|0
1649406530000|2022-04-08 08:28:50|407.49|405.09|407.64|405.24|407.64|405.24|407.49|405.09|0
1649406560000|2022-04-08 08:29:20|407.49|405.09|407.34|404.94|407.49|405.09|407.34|404.94|0
1649406570000|2022-04-08 08:29:30|407.49|405.09|407.49|405.09|407.49|405.09|407.34|404.94|0
1649406580000|2022-04-08 08:29:40|407.64|405.24|407.93|405.53|407.93|405.53|407.64|405.24|0
1649406590000|2022-04-08 08:29:50|408.08|405.68|407.79|405.39|408.08|405.68|407.79|405.39|0
1649406600000|2022-04-08 08:30:00|407.78|405.38|407.49|405.09|407.78|405.38|407.49|405.09|0
1649406610000|2022-04-08 08:30:10|407.34|404.94|407.34|404.94|407.34|404.94|407.34|404.94|0
1649406620000|2022-04-08 08:30:20|407.49|405.09|407.2|404.8|407.49|405.09|407.2|404.8|0
1649406640000|2022-04-08 08:30:40|407.05|404.65|407.2|404.8|407.2|404.8|407.05|404.65|0
1649406660000|2022-04-08 08:31:00|407.34|404.94|407.2|404.8|407.34|404.94|407.2|404.8|0
1649406670000|2022-04-08 08:31:10|407.34|404.94|407.2|404.8|407.34|404.94|407.2|404.8|0
1649406710000|2022-04-08 08:31:50|407.27|404.87|407.34|404.94|407.34|404.94|407.27|404.87|0
1649406720000|2022-04-08 08:32:00|407.2|404.8|407.2|404.8|407.2|404.8|407.2|404.8|0
1649406730000|2022-04-08 08:32:10|407.34|404.94|407.2|404.8|407.34|404.94|407.2|404.8|0
1649406740000|2022-04-08 08:32:20|407.34|404.94|407.49|405.09|407.49|405.09|407.34|404.94|0
1649406750000|2022-04-08 08:32:30|407.34|404.94|407.49|405.09|407.49|405.09|407.34|404.94|0
1649406760000|2022-04-08 08:32:40|407.64|405.24|407.49|405.09|407.64|405.24|407.49|405.09|0
1649406770000|2022-04-08 08:32:50|407.64|405.24|407.64|405.24|407.71|405.31|407.64|405.24|0
1649406780000|2022-04-08 08:33:00|407.78|405.38|407.64|405.24|407.78|405.38|407.64|405.24|0
1649406790000|2022-04-08 08:33:10|407.78|405.38|407.64|405.24|407.78|405.38|407.64|405.24|0
1649406810000|2022-04-08 08:33:30|407.78|405.38|407.78|405.38|407.78|405.38|407.78|405.38|0
1649406820000|2022-04-08 08:33:40|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1649406830000|2022-04-08 08:33:50|408.08|405.68|408.08|405.68|408.08|405.68|408.08|405.68|0
1649406840000|2022-04-08 08:34:00|408.01|405.61|407.78|405.38|408.01|405.61|407.78|405.38|0
1649406850000|2022-04-08 08:34:10|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1649406860000|2022-04-08 08:34:20|408.08|405.68|408.08|405.68|408.08|405.68|408.08|405.68|0
1649406870000|2022-04-08 08:34:30|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1649406880000|2022-04-08 08:34:40|408.08|405.68|408.37|405.97|408.37|405.97|408.08|405.68|0
1649406890000|2022-04-08 08:34:50|408.52|406.12|408.37|405.97|408.52|406.12|408.37|405.97|0
1649406900000|2022-04-08 08:35:00|408.52|406.12|408.52|406.12|408.52|406.12|408.52|406.12|0
1649406910000|2022-04-08 08:35:10|408.67|406.27|409.11|406.71|409.11|406.71|408.67|406.27|0
1649406930000|2022-04-08 08:35:30|408.96|406.56|408.81|406.41|408.96|406.56|408.81|406.41|0
1649406940000|2022-04-08 08:35:40|408.89|406.49|408.96|406.56|408.96|406.56|408.81|406.41|0
1649406950000|2022-04-08 08:35:50|408.81|406.41|408.96|406.56|408.96|406.56|408.81|406.41|0
1649406960000|2022-04-08 08:36:00|409.11|406.71|409.11|406.71|409.11|406.71|408.96|406.56|0
1649406970000|2022-04-08 08:36:10|409.25|406.85|409.11|406.71|409.25|406.85|409.11|406.71|0
1649406980000|2022-04-08 08:36:20|409.25|406.85|409.18|406.78|409.25|406.85|409.18|406.78|0
1649406990000|2022-04-08 08:36:30|409.25|406.85|409.25|406.85|409.25|406.85|409.18|406.78|0
1649407000000|2022-04-08 08:36:40|409.33|406.93|409.25|406.85|409.33|406.93|409.25|406.85|0
1649407010000|2022-04-08 08:36:50|409.4|407|409.4|407|409.4|407|409.4|407|0
1649407040000|2022-04-08 08:37:20|409.11|406.71|409.11|406.71|409.11|406.71|409.11|406.71|0
1649407050000|2022-04-08 08:37:30|409.25|406.85|409.25|406.85|409.25|406.85|409.25|406.85|0
1649407070000|2022-04-08 08:37:50|409.4|407|409.4|407|409.4|407|409.4|407|0
1649407080000|2022-04-08 08:38:00|409.25|406.85|409.25|406.85|409.4|407|409.25|406.85|0
1649407090000|2022-04-08 08:38:10|409.33|406.93|409.4|407|409.4|407|409.25|406.85|0
1649407100000|2022-04-08 08:38:20|409.25|406.85|409.4|407|409.4|407|409.25|406.85|0
1649407110000|2022-04-08 08:38:30|409.25|406.85|409.25|406.85|409.25|406.85|409.25|406.85|0
1649407120000|2022-04-08 08:38:40|409.4|407|409.33|406.93|409.4|407|409.25|406.85|0
1649407130000|2022-04-08 08:38:50|409.25|406.85|409.25|406.85|409.25|406.85|409.25|406.85|0
1649407140000|2022-04-08 08:39:00|409.11|406.71|409.11|406.71|409.11|406.71|409.11|406.71|0
1649407150000|2022-04-08 08:39:10|409.25|406.85|409.25|406.85|409.25|406.85|409.25|406.85|0
1649407170000|2022-04-08 08:39:30|409.4|407|409.4|407|409.4|407|409.4|407|0
1649407180000|2022-04-08 08:39:40|409.25|406.85|409.25|406.85|409.25|406.85|409.25|406.85|0
1649407190000|2022-04-08 08:39:50|409.11|406.71|409.11|406.71|409.11|406.71|409.11|406.71|0
1649407200000|2022-04-08 08:40:00|409.25|406.85|409.25|406.85|409.25|406.85|409.11|406.71|0
1649407210000|2022-04-08 08:40:10|409.11|406.71|409.25|406.85|409.25|406.85|409.11|406.71|0
1649407220000|2022-04-08 08:40:20|409.11|406.71|409.11|406.71|409.11|406.71|409.11|406.71|0
1649407230000|2022-04-08 08:40:30|409.18|406.78|409.25|406.85|409.25|406.85|409.18|406.78|0
1649407250000|2022-04-08 08:40:50|409.4|407|409.55|407.15|409.55|407.15|409.4|407|0
1649407260000|2022-04-08 08:41:00|409.69|407.29|409.55|407.15|409.69|407.29|409.55|407.15|0
1649407270000|2022-04-08 08:41:10|409.69|407.29|409.69|407.29|409.69|407.29|409.69|407.29|0
1649407280000|2022-04-08 08:41:20|409.84|407.44|409.99|407.59|409.99|407.59|409.84|407.44|0
1649407290000|2022-04-08 08:41:30|410.14|407.74|410.14|407.74|410.14|407.74|410.14|407.74|0
1649407300000|2022-04-08 08:41:40|410.07|407.67|409.99|407.59|410.14|407.74|409.99|407.59|0
1649407310000|2022-04-08 08:41:50|410.14|407.74|410.14|407.74|410.14|407.74|409.99|407.59|0
1649407320000|2022-04-08 08:42:00|410.28|407.88|410.14|407.74|410.28|407.88|410.14|407.74|0
1649407340000|2022-04-08 08:42:20|409.99|407.59|409.99|407.59|409.99|407.59|409.99|407.59|0
1649407380000|2022-04-08 08:43:00|409.84|407.44|409.84|407.44|409.84|407.44|409.84|407.44|0
1649407400000|2022-04-08 08:43:20|409.99|407.59|409.84|407.44|409.99|407.59|409.84|407.44|0
1649407410000|2022-04-08 08:43:30|409.69|407.29|409.4|407|409.69|407.29|409.4|407|0
1649407420000|2022-04-08 08:43:40|409.55|407.15|409.84|407.44|409.84|407.44|409.55|407.15|0
1649407430000|2022-04-08 08:43:50|409.69|407.29|409.84|407.44|409.84|407.44|409.69|407.29|0
1649407450000|2022-04-08 08:44:10|409.99|407.59|409.84|407.44|409.99|407.59|409.84|407.44|0
1649407460000|2022-04-08 08:44:20|409.55|407.15|409.77|407.37|409.77|407.37|409.55|407.15|0
1649407470000|2022-04-08 08:44:30|409.69|407.29|409.99|407.59|410.06|407.66|409.69|407.29|0
1649407480000|2022-04-08 08:44:40|410.06|407.66|410.28|407.88|410.28|407.88|410.06|407.66|0
1649407500000|2022-04-08 08:45:00|410.43|408.03|410.14|407.74|410.43|408.03|410.14|407.74|0
1649407510000|2022-04-08 08:45:10|409.99|407.59|410.14|407.74|410.14|407.74|409.99|407.59|0
1649407520000|2022-04-08 08:45:20|410.21|407.81|410.28|407.88|410.28|407.88|410.21|407.81|0
1649407530000|2022-04-08 08:45:30|410.14|407.74|410.28|407.88|410.28|407.88|410.14|407.74|0
1649407550000|2022-04-08 08:45:50|410.43|408.03|410.58|408.18|410.58|408.18|410.43|408.03|0
1649407560000|2022-04-08 08:46:00|410.43|408.03|410.43|408.03|410.43|408.03|410.28|407.88|0
1649407580000|2022-04-08 08:46:20|410.58|408.18|410.58|408.18|410.58|408.18|410.58|408.18|0
1649407590000|2022-04-08 08:46:30|410.73|408.33|410.73|408.33|410.73|408.33|410.73|408.33|0
1649407600000|2022-04-08 08:46:40|411.02|408.62|411.02|408.62|411.02|408.62|411.02|408.62|0
1649407610000|2022-04-08 08:46:50|411.17|408.77|411.17|408.77|411.17|408.77|411.02|408.62|0
1649407620000|2022-04-08 08:47:00|411.02|408.62|411.1|408.7|411.17|408.77|411.02|408.62|0
1649407630000|2022-04-08 08:47:10|411.02|408.62|410.87|408.47|411.02|408.62|410.87|408.47|0
1649407640000|2022-04-08 08:47:20|411.02|408.62|411.17|408.77|411.17|408.77|411.02|408.62|0
1649407650000|2022-04-08 08:47:30|411.02|408.62|410.87|408.47|411.02|408.62|410.87|408.47|0
1649407660000|2022-04-08 08:47:40|411.02|408.62|411.02|408.62|411.02|408.62|411.02|408.62|0
1649407670000|2022-04-08 08:47:50|411.17|408.77|411.17|408.77|411.17|408.77|411.17|408.77|0
1649407680000|2022-04-08 08:48:00|411.02|408.62|411.32|408.92|411.32|408.92|411.02|408.62|0
1649407690000|2022-04-08 08:48:10|411.17|408.77|411.17|408.77|411.17|408.77|411.17|408.77|0
1649407710000|2022-04-08 08:48:30|411.02|408.62|411.17|408.77|411.17|408.77|411.02|408.62|0
1649407750000|2022-04-08 08:49:10|411.02|408.62|411.02|408.62|411.02|408.62|411.02|408.62|0
1649407760000|2022-04-08 08:49:20|411.17|408.77|411.17|408.77|411.17|408.77|411.17|408.77|0
1649407770000|2022-04-08 08:49:30|411.1|408.7|411.02|408.62|411.1|408.7|411.02|408.62|0
1649407790000|2022-04-08 08:49:50|411.17|408.77|411.17|408.77|411.17|408.77|411.02|408.62|0
1649407800000|2022-04-08 08:50:00|411.02|408.62|411.02|408.62|411.02|408.62|411.02|408.62|0
1649407810000|2022-04-08 08:50:10|411.17|408.77|411.17|408.77|411.17|408.77|411.17|408.77|0
1649407850000|2022-04-08 08:50:50|411.02|408.62|411.17|408.77|411.17|408.77|411.02|408.62|0
1649407860000|2022-04-08 08:51:00|411.31|408.91|411.17|408.77|411.31|408.91|411.17|408.77|0
1649407900000|2022-04-08 08:51:40|411.31|408.91|411.31|408.91|411.31|408.91|411.31|408.91|0
1649407910000|2022-04-08 08:51:50|411.46|409.06|411.46|409.06|411.46|409.06|411.46|409.06|0
1649407930000|2022-04-08 08:52:10|411.76|409.36|411.76|409.36|411.91|409.51|411.76|409.36|0
1649407940000|2022-04-08 08:52:20|411.91|409.51|411.76|409.36|411.91|409.51|411.76|409.36|0
1649407950000|2022-04-08 08:52:30|411.91|409.51|411.91|409.51|411.91|409.51|411.91|409.51|0
1649407960000|2022-04-08 08:52:40|411.76|409.36|411.76|409.36|411.76|409.36|411.76|409.36|0
1649407970000|2022-04-08 08:52:50|411.83|409.43|412.05|409.65|412.05|409.65|411.83|409.43|0
1649407980000|2022-04-08 08:53:00|412.2|409.8|412.2|409.8|412.2|409.8|412.2|409.8|0
1649407990000|2022-04-08 08:53:10|412.28|409.88|412.2|409.8|412.5|410.1|412.2|409.8|0
1649408000000|2022-04-08 08:53:20|411.91|409.51|412.05|409.65|412.05|409.65|411.91|409.51|0
1649408010000|2022-04-08 08:53:30|411.91|409.51|412.13|409.73|412.13|409.73|411.91|409.51|0
1649408020000|2022-04-08 08:53:40|412.05|409.65|412.05|409.65|412.05|409.65|412.05|409.65|0
1649408030000|2022-04-08 08:53:50|411.98|409.58|412.05|409.65|412.05|409.65|411.98|409.58|0
1649408040000|2022-04-08 08:54:00|412.2|409.8|412.2|409.8|412.2|409.8|412.2|409.8|0
1649408050000|2022-04-08 08:54:10|412.05|409.65|412.2|409.8|412.2|409.8|412.05|409.65|0
1649408070000|2022-04-08 08:54:30|412.28|409.88|412.2|409.8|412.28|409.88|412.2|409.8|0
1649408080000|2022-04-08 08:54:40|412.28|409.88|412.35|409.95|412.35|409.95|412.28|409.88|0
1649408090000|2022-04-08 08:54:50|412.5|410.1|412.5|410.1|412.5|410.1|412.35|409.95|0
1649408100000|2022-04-08 08:55:00|412.79|410.39|412.94|410.54|413.09|410.69|412.79|410.39|0
1649408110000|2022-04-08 08:55:10|413.24|410.84|413.24|410.84|413.53|411.13|413.24|410.84|0
1649408120000|2022-04-08 08:55:20|413.39|410.99|413.39|410.99|413.39|410.99|413.39|410.99|0
1649408130000|2022-04-08 08:55:30|413.53|411.13|413.68|411.28|413.68|411.28|413.53|411.13|0
1649408140000|2022-04-08 08:55:40|413.61|411.21|413.24|410.84|413.61|411.21|413.24|410.84|0
1649408150000|2022-04-08 08:55:50|413.17|410.77|413.24|410.84|413.24|410.84|413.09|410.69|0
1649408160000|2022-04-08 08:56:00|413.53|411.13|413.46|411.06|413.53|411.13|413.31|410.91|0
1649408170000|2022-04-08 08:56:10|413.53|411.13|413.31|410.91|413.53|411.13|413.31|410.91|0
1649408180000|2022-04-08 08:56:20|413.39|410.99|413.24|410.84|413.39|410.99|413.24|410.84|0
1649408190000|2022-04-08 08:56:30|413.39|410.99|413.24|410.84|413.39|410.99|413.24|410.84|0
1649408200000|2022-04-08 08:56:40|413.53|411.13|413.53|411.13|413.53|411.13|413.53|411.13|0
1649408210000|2022-04-08 08:56:50|413.38|410.98|413.38|410.98|413.38|410.98|413.38|410.98|0
1649408220000|2022-04-08 08:57:00|413.24|410.84|413.24|410.84|413.38|410.98|413.24|410.84|0
1649408230000|2022-04-08 08:57:10|413.09|410.69|413.09|410.69|413.24|410.84|413.09|410.69|0
1649408240000|2022-04-08 08:57:20|413.17|410.77|413.09|410.69|413.17|410.77|413.09|410.69|0
1649408250000|2022-04-08 08:57:30|413.24|410.84|413.46|411.06|413.46|411.06|413.24|410.84|0
1649408260000|2022-04-08 08:57:40|413.76|411.36|413.98|411.58|413.98|411.58|413.76|411.36|0
1649408270000|2022-04-08 08:57:50|413.91|411.51|413.83|411.43|413.98|411.58|413.83|411.43|0
1649408280000|2022-04-08 08:58:00|413.98|411.58|413.91|411.51|413.98|411.58|413.91|411.51|0
1649408290000|2022-04-08 08:58:10|413.98|411.58|413.91|411.51|413.98|411.58|413.91|411.51|0
1649408300000|2022-04-08 08:58:20|413.98|411.58|413.68|411.28|413.98|411.58|413.68|411.28|0
1649408310000|2022-04-08 08:58:30|413.53|411.13|413.24|410.84|413.53|411.13|413.24|410.84|0
1649408320000|2022-04-08 08:58:40|413.09|410.69|413.09|410.69|413.09|410.69|413.09|410.69|0
1649408330000|2022-04-08 08:58:50|413.02|410.62|413.24|410.84|413.24|410.84|413.02|410.62|0
1649408340000|2022-04-08 08:59:00|413.09|410.69|413.09|410.69|413.24|410.84|413.09|410.69|0
1649408360000|2022-04-08 08:59:20|413.02|410.62|413.09|410.69|413.24|410.84|413.02|410.62|0
1649408370000|2022-04-08 08:59:30|413.16|410.76|413.09|410.69|413.16|410.76|413.09|410.69|0
1649408390000|2022-04-08 08:59:50|413.24|410.84|413.24|410.84|413.24|410.84|413.24|410.84|0
1649408400000|2022-04-08 09:00:00|413.53|411.13|413.83|411.43|413.83|411.43|413.53|411.13|0
1649408410000|2022-04-08 09:00:10|413.68|411.28|413.68|411.28|413.68|411.28|413.68|411.28|0
1649408420000|2022-04-08 09:00:20|413.61|411.21|414.13|411.73|414.13|411.73|413.61|411.21|0
1649408430000|2022-04-08 09:00:30|414.27|411.87|414.27|411.87|414.27|411.87|414.27|411.87|0
1649408440000|2022-04-08 09:00:40|414.2|411.8|413.98|411.58|414.2|411.8|413.98|411.58|0
1649408450000|2022-04-08 09:00:50|414.05|411.65|414.35|411.95|414.35|411.95|414.05|411.65|0
1649408460000|2022-04-08 09:01:00|414.27|411.87|414.35|411.95|414.42|412.02|414.2|411.8|0
1649408470000|2022-04-08 09:01:10|414.42|412.02|414.72|412.32|414.72|412.32|414.42|412.02|0
1649408480000|2022-04-08 09:01:20|414.57|412.17|415.02|412.62|415.02|412.62|414.57|412.17|0
1649408490000|2022-04-08 09:01:30|414.87|412.47|414.87|412.47|415.02|412.62|414.87|412.47|0
1649408500000|2022-04-08 09:01:40|415.02|412.62|415.02|412.62|415.02|412.62|415.02|412.62|0
1649408510000|2022-04-08 09:01:50|415.17|412.77|415.76|413.36|415.76|413.36|415.17|412.77|0
1649408520000|2022-04-08 09:02:00|415.46|413.06|415.31|412.91|415.46|413.06|415.31|412.91|0
1649408530000|2022-04-08 09:02:10|415.39|412.99|415.91|413.51|415.91|413.51|415.39|412.99|0
1649408540000|2022-04-08 09:02:20|415.76|413.36|415.61|413.21|415.91|413.51|415.61|413.21|0
1649408550000|2022-04-08 09:02:30|415.46|413.06|415.31|412.91|415.46|413.06|415.31|412.91|0
1649408560000|2022-04-08 09:02:40|415.39|412.99|415.31|412.91|415.46|413.06|415.31|412.91|0
1649408570000|2022-04-08 09:02:50|415.16|412.76|415.16|412.76|415.16|412.76|415.16|412.76|0
1649408580000|2022-04-08 09:03:00|415.24|412.84|415.02|412.62|415.24|412.84|415.02|412.62|0
1649408590000|2022-04-08 09:03:10|415.16|412.76|415.16|412.76|415.16|412.76|415.16|412.76|0
1649408600000|2022-04-08 09:03:20|415.02|412.62|415.02|412.62|415.02|412.62|415.02|412.62|0
1649408610000|2022-04-08 09:03:30|415.16|412.76|415.61|413.21|415.61|413.21|415.16|412.76|0
1649408620000|2022-04-08 09:03:40|415.54|413.14|415.54|413.14|415.61|413.21|415.54|413.14|0
1649408630000|2022-04-08 09:03:50|415.46|413.06|415.31|412.91|415.46|413.06|415.31|412.91|0
1649408640000|2022-04-08 09:04:00|415.46|413.06|415.02|412.62|415.46|413.06|415.02|412.62|0
1649408650000|2022-04-08 09:04:10|415.16|412.76|415.16|412.76|415.24|412.84|415.16|412.76|0
1649408660000|2022-04-08 09:04:20|415.09|412.69|415.16|412.76|415.16|412.76|415.09|412.69|0
1649408670000|2022-04-08 09:04:30|415.24|412.84|415.16|412.76|415.31|412.91|415.16|412.76|0
1649408680000|2022-04-08 09:04:40|415.02|412.62|414.87|412.47|415.02|412.62|414.87|412.47|0
1649408690000|2022-04-08 09:04:50|415.02|412.62|415.02|412.62|415.16|412.76|415.02|412.62|0
1649408700000|2022-04-08 09:05:00|414.87|412.47|415.02|412.62|415.02|412.62|414.87|412.47|0
1649408710000|2022-04-08 09:05:10|415.16|412.76|414.87|412.47|415.16|412.76|414.87|412.47|0
1649408720000|2022-04-08 09:05:20|414.72|412.32|414.57|412.17|414.72|412.32|414.57|412.17|0
1649408730000|2022-04-08 09:05:30|414.72|412.32|414.57|412.17|414.72|412.32|414.57|412.17|0
1649408740000|2022-04-08 09:05:40|414.72|412.32|414.72|412.32|414.72|412.32|414.72|412.32|0
1649408750000|2022-04-08 09:05:50|414.57|412.17|414.72|412.32|414.72|412.32|414.57|412.17|0
1649408770000|2022-04-08 09:06:10|414.79|412.39|415.16|412.76|415.16|412.76|414.79|412.39|0
1649408780000|2022-04-08 09:06:20|415.01|412.61|414.87|412.47|415.01|412.61|414.87|412.47|0
1649408790000|2022-04-08 09:06:30|415.01|412.61|415.54|413.14|415.54|413.14|415.01|412.61|0
1649408800000|2022-04-08 09:06:40|415.69|413.29|415.91|413.51|415.91|413.51|415.69|413.29|0
1649408810000|2022-04-08 09:06:50|415.98|413.58|416.06|413.66|416.06|413.66|415.98|413.58|0
1649408820000|2022-04-08 09:07:00|416.2|413.8|416.06|413.66|416.2|413.8|416.06|413.66|0
1649408840000|2022-04-08 09:07:20|415.91|413.51|415.91|413.51|415.91|413.51|415.91|413.51|0
1649408850000|2022-04-08 09:07:30|415.84|413.44|415.76|413.36|415.84|413.44|415.76|413.36|0
1649408860000|2022-04-08 09:07:40|415.91|413.51|415.84|413.44|415.91|413.51|415.84|413.44|0
1649408870000|2022-04-08 09:07:50|415.76|413.36|415.91|413.51|415.91|413.51|415.76|413.36|0
1649408880000|2022-04-08 09:08:00|415.84|413.44|415.91|413.51|415.91|413.51|415.84|413.44|0
1649408890000|2022-04-08 09:08:10|415.98|413.58|415.97|413.57|416.06|413.66|413.79|411.39|0
1649408900000|2022-04-08 09:08:20|415.82|413.42|415.9|413.5|415.97|413.57|415.82|413.42|0
1649408910000|2022-04-08 09:08:30|415.82|413.42|415.82|413.42|415.82|413.42|415.82|413.42|0
1649408930000|2022-04-08 09:08:50|415.67|413.27|415.82|413.42|415.82|413.42|415.67|413.27|0
1649408940000|2022-04-08 09:09:00|415.75|413.35|415.75|413.35|415.82|413.42|415.67|413.27|0
1649408950000|2022-04-08 09:09:10|415.52|413.12|415.82|413.42|415.82|413.42|415.52|413.12|0
1649408960000|2022-04-08 09:09:20|415.67|413.27|415.67|413.27|415.67|413.27|415.67|413.27|0
1649408970000|2022-04-08 09:09:30|415.6|413.2|415.67|413.27|415.67|413.27|415.6|413.2|0
1649408980000|2022-04-08 09:09:40|415.82|413.42|416.12|413.72|416.12|413.72|415.82|413.42|0
1649409000000|2022-04-08 09:10:00|416.27|413.87|416.27|413.87|416.27|413.87|416.12|413.72|0
1649409010000|2022-04-08 09:10:10|416.12|413.72|415.82|413.42|416.12|413.72|415.82|413.42|0
1649409020000|2022-04-08 09:10:20|415.67|413.27|415.82|413.42|415.82|413.42|415.67|413.27|0
1649409030000|2022-04-08 09:10:30|415.52|413.12|415.52|413.12|415.52|413.12|415.52|413.12|0
1649409060000|2022-04-08 09:11:00|415.67|413.27|415.52|413.12|415.67|413.27|415.52|413.12|0
1649409070000|2022-04-08 09:11:10|415.67|413.27|415.52|413.12|415.67|413.27|415.52|413.12|0
1649409080000|2022-04-08 09:11:20|415.37|412.97|415.15|412.75|415.37|412.97|415.15|412.75|0
1649409090000|2022-04-08 09:11:30|415.07|412.67|415|412.6|415.07|412.67|414.93|412.53|0
1649409100000|2022-04-08 09:11:40|415.07|412.67|414.93|412.53|415.07|412.67|414.93|412.53|0
1649409110000|2022-04-08 09:11:50|415.07|412.67|414.93|412.53|415.07|412.67|414.93|412.53|0
1649409120000|2022-04-08 09:12:00|414.78|412.38|414.71|412.31|414.78|412.38|414.71|412.31|0
1649409130000|2022-04-08 09:12:10|414.78|412.38|414.93|412.53|414.93|412.53|414.78|412.38|0
1649409140000|2022-04-08 09:12:20|414.78|412.38|414.78|412.38|414.78|412.38|414.78|412.38|0
1649409150000|2022-04-08 09:12:30|414.85|412.45|414.78|412.38|414.92|412.52|414.78|412.38|0
1649409160000|2022-04-08 09:12:40|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649409170000|2022-04-08 09:12:50|414.78|412.38|414.78|412.38|414.78|412.38|414.78|412.38|0
1649409180000|2022-04-08 09:13:00|414.7|412.3|414.78|412.38|414.78|412.38|414.7|412.3|0
1649409190000|2022-04-08 09:13:10|414.7|412.3|414.7|412.3|414.7|412.3|414.7|412.3|0
1649409200000|2022-04-08 09:13:20|414.78|412.38|414.7|412.3|414.78|412.38|414.7|412.3|0
1649409210000|2022-04-08 09:13:30|414.78|412.38|414.63|412.23|414.78|412.38|414.63|412.23|0
1649409230000|2022-04-08 09:13:50|414.7|412.3|414.85|412.45|414.85|412.45|414.7|412.3|0
1649409240000|2022-04-08 09:14:00|414.78|412.38|414.92|412.52|414.92|412.52|414.78|412.38|0
1649409250000|2022-04-08 09:14:10|415.07|412.67|414.92|412.52|415.07|412.67|414.92|412.52|0
1649409260000|2022-04-08 09:14:20|415.07|412.67|414.92|412.52|415.07|412.67|414.92|412.52|0
1649409270000|2022-04-08 09:14:30|414.85|412.45|414.92|412.52|415.07|412.67|414.85|412.45|0
1649409290000|2022-04-08 09:14:50|415.07|412.67|415.22|412.82|415.22|412.82|415.07|412.67|0
1649409300000|2022-04-08 09:15:00|415.15|412.75|415.22|412.82|415.22|412.82|415.15|412.75|0
1649409310000|2022-04-08 09:15:10|415.15|412.75|415.07|412.67|415.22|412.82|415.07|412.67|0
1649409320000|2022-04-08 09:15:20|415.22|412.82|415.22|412.82|415.22|412.82|415.22|412.82|0
1649409330000|2022-04-08 09:15:30|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1649409340000|2022-04-08 09:15:40|415.22|412.82|415.22|412.82|415.22|412.82|415.22|412.82|0
1649409350000|2022-04-08 09:15:50|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1649409360000|2022-04-08 09:16:00|415.37|412.97|415.37|412.97|415.52|413.12|415.37|412.97|0
1649409370000|2022-04-08 09:16:10|415.52|413.12|415.37|412.97|415.52|413.12|415.37|412.97|0
1649409380000|2022-04-08 09:16:20|415.22|412.82|415.37|412.97|415.37|412.97|415.22|412.82|0
1649409390000|2022-04-08 09:16:30|415.22|412.82|415.07|412.67|415.22|412.82|415.07|412.67|0
1649409400000|2022-04-08 09:16:40|415.22|412.82|415.07|412.67|415.22|412.82|415.07|412.67|0
1649409410000|2022-04-08 09:16:50|415.15|412.75|415.15|412.75|415.15|412.75|415.15|412.75|0
1649409420000|2022-04-08 09:17:00|415.22|412.82|415.07|412.67|415.22|412.82|415.07|412.67|0
1649409440000|2022-04-08 09:17:20|415.22|412.82|415.22|412.82|415.22|412.82|415.22|412.82|0
1649409450000|2022-04-08 09:17:30|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1649409480000|2022-04-08 09:18:00|414.92|412.52|415.07|412.67|415.07|412.67|414.92|412.52|0
1649409490000|2022-04-08 09:18:10|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649409500000|2022-04-08 09:18:20|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1649409510000|2022-04-08 09:18:30|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649409530000|2022-04-08 09:18:50|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1649409540000|2022-04-08 09:19:00|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649409550000|2022-04-08 09:19:10|415.07|412.67|415.22|412.82|415.22|412.82|415.07|412.67|0
1649409560000|2022-04-08 09:19:20|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1649409570000|2022-04-08 09:19:30|415|412.6|414.92|412.52|415|412.6|414.92|412.52|0
1649409580000|2022-04-08 09:19:40|415.07|412.67|414.92|412.52|415.07|412.67|414.92|412.52|0
1649409590000|2022-04-08 09:19:50|414.85|412.45|414.85|412.45|414.85|412.45|414.85|412.45|0
1649409600000|2022-04-08 09:20:00|414.92|412.52|415.07|412.67|415.07|412.67|414.77|412.37|0
1649409610000|2022-04-08 09:20:10|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649409640000|2022-04-08 09:20:40|414.85|412.45|414.92|412.52|414.92|412.52|414.85|412.45|0
1649409650000|2022-04-08 09:20:50|414.77|412.37|414.77|412.37|414.77|412.37|414.77|412.37|0
1649409660000|2022-04-08 09:21:00|414.92|412.52|415|412.6|415.07|412.67|414.92|412.52|0
1649409670000|2022-04-08 09:21:10|415.07|412.67|414.92|412.52|415.07|412.67|414.92|412.52|0
1649409680000|2022-04-08 09:21:20|415|412.6|414.77|412.37|415|412.6|414.77|412.37|0
1649409690000|2022-04-08 09:21:30|414.85|412.45|414.77|412.37|414.85|412.45|414.77|412.37|0
1649409700000|2022-04-08 09:21:40|414.92|412.52|415|412.6|415|412.6|414.92|412.52|0
1649409710000|2022-04-08 09:21:50|414.92|412.52|414.77|412.37|414.92|412.52|414.77|412.37|0
1649409720000|2022-04-08 09:22:00|414.92|412.52|414.77|412.37|414.92|412.52|414.77|412.37|0
1649409730000|2022-04-08 09:22:10|414.85|412.45|414.77|412.37|414.92|412.52|414.77|412.37|0
1649409740000|2022-04-08 09:22:20|414.85|412.45|414.92|412.52|414.92|412.52|414.85|412.45|0
1649409750000|2022-04-08 09:22:30|414.77|412.37|414.77|412.37|414.77|412.37|414.77|412.37|0
1649409800000|2022-04-08 09:23:20|414.85|412.45|414.77|412.37|414.85|412.45|414.77|412.37|0
1649409820000|2022-04-08 09:23:40|414.92|412.52|415.07|412.67|415.07|412.67|414.92|412.52|0
1649409830000|2022-04-08 09:23:50|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649409850000|2022-04-08 09:24:10|414.77|412.37|415.07|412.67|415.07|412.67|414.77|412.37|0
1649409860000|2022-04-08 09:24:20|414.92|412.52|414.77|412.37|414.92|412.52|414.77|412.37|0
1649409870000|2022-04-08 09:24:30|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649409880000|2022-04-08 09:24:40|414.77|412.37|414.92|412.52|414.92|412.52|414.77|412.37|0
1649409890000|2022-04-08 09:24:50|414.77|412.37|414.77|412.37|414.77|412.37|414.77|412.37|0
1649409900000|2022-04-08 09:25:00|414.85|412.45|414.92|412.52|414.92|412.52|414.77|412.37|0
1649409910000|2022-04-08 09:25:10|414.85|412.45|414.92|412.52|414.92|412.52|414.85|412.45|0
1649409920000|2022-04-08 09:25:20|414.77|412.37|414.77|412.37|414.77|412.37|414.77|412.37|0
1649409940000|2022-04-08 09:25:40|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649409950000|2022-04-08 09:25:50|414.77|412.37|414.77|412.37|414.77|412.37|414.77|412.37|0
1649409970000|2022-04-08 09:26:10|414.92|412.52|414.77|412.37|414.92|412.52|414.77|412.37|0
1649410010000|2022-04-08 09:26:50|414.62|412.22|414.62|412.22|414.62|412.22|414.62|412.22|0
1649410060000|2022-04-08 09:27:40|414.77|412.37|414.77|412.37|414.77|412.37|414.77|412.37|0
1649410070000|2022-04-08 09:27:50|414.92|412.52|414.92|412.52|415.07|412.67|414.92|412.52|0
1649410080000|2022-04-08 09:28:00|414.85|412.45|414.92|412.52|414.92|412.52|414.85|412.45|0
1649410090000|2022-04-08 09:28:10|414.77|412.37|414.92|412.52|414.92|412.52|414.77|412.37|0
1649410100000|2022-04-08 09:28:20|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1649410120000|2022-04-08 09:28:40|415.22|412.82|415.22|412.82|415.22|412.82|415.22|412.82|0
1649410130000|2022-04-08 09:28:50|415.07|412.67|415.14|412.74|415.14|412.74|415.07|412.67|0
1649410140000|2022-04-08 09:29:00|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1649410180000|2022-04-08 09:29:40|415.22|412.82|415.14|412.74|415.22|412.82|415.14|412.74|0
1649410190000|2022-04-08 09:29:50|415.22|412.82|415.07|412.67|415.22|412.82|415.07|412.67|0
1649410220000|2022-04-08 09:30:20|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649410240000|2022-04-08 09:30:40|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1649410260000|2022-04-08 09:31:00|415.22|412.82|415.36|412.96|415.36|412.96|415.22|412.82|0
1649410270000|2022-04-08 09:31:10|415.44|413.04|415.51|413.11|415.51|413.11|415.44|413.04|0
1649410280000|2022-04-08 09:31:20|415.59|413.19|415.51|413.11|415.59|413.19|415.51|413.11|0
1649410290000|2022-04-08 09:31:30|415.36|412.96|415.36|412.96|415.36|412.96|415.36|412.96|0
1649410300000|2022-04-08 09:31:40|415.22|412.82|415|412.6|415.22|412.82|415|412.6|0
1649410310000|2022-04-08 09:31:50|415.07|412.67|414.92|412.52|415.22|412.82|414.92|412.52|0
1649410320000|2022-04-08 09:32:00|415.07|412.67|414.92|412.52|415.07|412.67|414.92|412.52|0
1649410330000|2022-04-08 09:32:10|415.22|412.82|415.07|412.67|415.22|412.82|415.07|412.67|0
1649410340000|2022-04-08 09:32:20|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649410350000|2022-04-08 09:32:30|415.07|412.67|415.07|412.67|415.07|412.67|414.99|412.59|0
1649410360000|2022-04-08 09:32:40|414.99|412.59|414.92|412.52|414.99|412.59|414.92|412.52|0
1649410370000|2022-04-08 09:32:50|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1649410380000|2022-04-08 09:33:00|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649410400000|2022-04-08 09:33:20|415.07|412.67|415.07|412.67|415.07|412.67|415.07|412.67|0
1649410410000|2022-04-08 09:33:30|414.99|412.59|414.92|412.52|414.99|412.59|414.92|412.52|0
1649410420000|2022-04-08 09:33:40|415.07|412.67|415.21|412.81|415.21|412.81|415.07|412.67|0
1649410440000|2022-04-08 09:34:00|415.36|412.96|415.36|412.96|415.36|412.96|415.36|412.96|0
1649410450000|2022-04-08 09:34:10|415.21|412.81|415.36|412.96|415.36|412.96|415.21|412.81|0
1649410460000|2022-04-08 09:34:20|415.21|412.81|415.21|412.81|415.21|412.81|415.21|412.81|0
1649410470000|2022-04-08 09:34:30|415.14|412.74|415.21|412.81|415.21|412.81|415.14|412.74|0
1649410480000|2022-04-08 09:34:40|415.14|412.74|415.21|412.81|415.21|412.81|415.07|412.67|0
1649410500000|2022-04-08 09:35:00|415.36|412.96|415.36|412.96|415.36|412.96|415.36|412.96|0
1649410510000|2022-04-08 09:35:10|415.51|413.11|415.51|413.11|415.51|413.11|415.51|413.11|0
1649410520000|2022-04-08 09:35:20|415.44|413.04|415.44|413.04|415.44|413.04|415.44|413.04|0
1649410530000|2022-04-08 09:35:30|415.36|412.96|415.21|412.81|415.36|412.96|415.21|412.81|0
1649410540000|2022-04-08 09:35:40|415.36|412.96|415.51|413.11|415.51|413.11|415.36|412.96|0
1649410550000|2022-04-08 09:35:50|415.36|412.96|415.36|412.96|415.36|412.96|415.36|412.96|0
1649410560000|2022-04-08 09:36:00|415.51|413.11|415.66|413.26|415.66|413.26|415.51|413.11|0
1649410580000|2022-04-08 09:36:20|415.81|413.41|416.26|413.86|416.26|413.86|415.81|413.41|0
1649410590000|2022-04-08 09:36:30|416.33|413.93|416.26|413.86|416.55|414.15|416.26|413.86|0
1649410610000|2022-04-08 09:36:50|416.4|414|416.11|413.71|416.4|414|416.11|413.71|0
1649410620000|2022-04-08 09:37:00|415.96|413.56|415.81|413.41|415.96|413.56|415.81|413.41|0
1649410630000|2022-04-08 09:37:10|415.66|413.26|415.66|413.26|415.66|413.26|415.59|413.19|0
1649410640000|2022-04-08 09:37:20|415.51|413.11|415.44|413.04|415.51|413.11|415.44|413.04|0
1649410650000|2022-04-08 09:37:30|415.51|413.11|415.21|412.81|415.51|413.11|415.21|412.81|0
1649410660000|2022-04-08 09:37:40|415.36|412.96|415.21|412.81|415.36|412.96|415.21|412.81|0
1649410680000|2022-04-08 09:38:00|415.06|412.66|415.21|412.81|415.21|412.81|415.06|412.66|0
1649410690000|2022-04-08 09:38:10|415.14|412.74|415.14|412.74|415.14|412.74|415.14|412.74|0
1649410700000|2022-04-08 09:38:20|415.06|412.66|415.06|412.66|415.06|412.66|415.06|412.66|0
1649410710000|2022-04-08 09:38:30|414.92|412.52|414.92|412.52|414.92|412.52|414.92|412.52|0
1649410720000|2022-04-08 09:38:40|415.06|412.66|414.92|412.52|415.06|412.66|414.92|412.52|0
1649410750000|2022-04-08 09:39:10|414.91|412.51|414.91|412.51|414.91|412.51|414.91|412.51|0
1649410760000|2022-04-08 09:39:20|414.99|412.59|415.06|412.66|415.14|412.74|414.99|412.59|0
1649410780000|2022-04-08 09:39:40|414.99|412.59|414.91|412.51|414.99|412.59|414.91|412.51|0
1649410840000|2022-04-08 09:40:40|414.99|412.59|415.06|412.66|415.06|412.66|414.99|412.59|0
1649410850000|2022-04-08 09:40:50|414.91|412.51|414.99|412.59|414.99|412.59|414.91|412.51|0
1649410860000|2022-04-08 09:41:00|414.91|412.51|414.91|412.51|414.91|412.51|414.91|412.51|0
1649410920000|2022-04-08 09:42:00|415.06|412.66|414.91|412.51|415.06|412.66|414.91|412.51|0
1649410940000|2022-04-08 09:42:20|414.99|412.59|415.21|412.81|415.21|412.81|414.99|412.59|0
1649410950000|2022-04-08 09:42:30|415.06|412.66|415.21|412.81|415.36|412.96|415.06|412.66|0
1649410980000|2022-04-08 09:43:00|415.36|412.96|415.51|413.11|415.51|413.11|415.36|412.96|0
1649410990000|2022-04-08 09:43:10|415.66|413.26|415.81|413.41|415.81|413.41|415.66|413.26|0
1649411000000|2022-04-08 09:43:20|415.88|413.48|415.66|413.26|415.88|413.48|415.66|413.26|0
1649411010000|2022-04-08 09:43:30|415.81|413.41|415.96|413.56|415.96|413.56|415.81|413.41|0
1649411020000|2022-04-08 09:43:40|415.95|413.55|415.95|413.55|416.1|413.7|415.95|413.55|0
1649411030000|2022-04-08 09:43:50|415.88|413.48|415.95|413.55|415.95|413.55|415.88|413.48|0
1649411040000|2022-04-08 09:44:00|415.81|413.41|415.81|413.41|415.81|413.41|415.81|413.41|0
1649411050000|2022-04-08 09:44:10|415.95|413.55|415.95|413.55|415.95|413.55|415.95|413.55|0
1649411060000|2022-04-08 09:44:20|416.1|413.7|416.1|413.7|416.25|413.85|416.1|413.7|0
1649411070000|2022-04-08 09:44:30|416.25|413.85|416.25|413.85|416.25|413.85|416.25|413.85|0
1649411090000|2022-04-08 09:44:50|416.33|413.93|416.33|413.93|416.33|413.93|416.33|413.93|0
1649411100000|2022-04-08 09:45:00|416.4|414|416.1|413.7|416.4|414|416.1|413.7|0
1649411110000|2022-04-08 09:45:10|416.25|413.85|416.1|413.7|416.25|413.85|416.1|413.7|0
1649411130000|2022-04-08 09:45:30|415.95|413.55|415.81|413.41|415.95|413.55|415.81|413.41|0
1649411140000|2022-04-08 09:45:40|415.66|413.26|415.66|413.26|415.66|413.26|415.66|413.26|0
1649411150000|2022-04-08 09:45:50|415.81|413.41|415.81|413.41|415.95|413.55|415.81|413.41|0
1649411160000|2022-04-08 09:46:00|415.73|413.33|415.73|413.33|415.81|413.41|415.73|413.33|0
1649411170000|2022-04-08 09:46:10|415.81|413.41|415.66|413.26|415.81|413.41|415.66|413.26|0
1649411180000|2022-04-08 09:46:20|415.51|413.11|415.36|412.96|415.51|413.11|415.36|412.96|0
1649411200000|2022-04-08 09:46:40|415.44|413.04|415.44|413.04|415.44|413.04|415.44|413.04|0
1649411210000|2022-04-08 09:46:50|415.36|412.96|415.44|413.04|415.44|413.04|415.36|412.96|0
1649411220000|2022-04-08 09:47:00|415.36|412.96|415.51|413.11|415.51|413.11|415.29|412.89|0
1649411230000|2022-04-08 09:47:10|415.36|412.96|415.36|412.96|415.36|412.96|415.36|412.96|0
1649411250000|2022-04-08 09:47:30|415.21|412.81|415.21|412.81|415.21|412.81|415.21|412.81|0
1649411270000|2022-04-08 09:47:50|415.36|412.96|415.21|412.81|415.36|412.96|415.21|412.81|0
1649411280000|2022-04-08 09:48:00|415.06|412.66|414.91|412.51|415.06|412.66|414.91|412.51|0
1649411290000|2022-04-08 09:48:10|414.76|412.36|414.76|412.36|414.76|412.36|414.76|412.36|0
1649411310000|2022-04-08 09:48:30|414.61|412.21|414.47|412.07|414.61|412.21|414.47|412.07|0
1649411320000|2022-04-08 09:48:40|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1649411350000|2022-04-08 09:49:10|414.17|411.77|414.32|411.92|414.32|411.92|414.17|411.77|0
1649411360000|2022-04-08 09:49:20|414.47|412.07|414.39|411.99|414.47|412.07|414.39|411.99|0
1649411370000|2022-04-08 09:49:30|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1649411380000|2022-04-08 09:49:40|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1649411400000|2022-04-08 09:50:00|414.32|411.92|414.32|411.92|414.32|411.92|414.25|411.85|0
1649411410000|2022-04-08 09:50:10|414.46|412.06|414.46|412.06|414.46|412.06|414.46|412.06|0
1649411420000|2022-04-08 09:50:20|414.61|412.21|414.61|412.21|414.61|412.21|414.61|412.21|0
1649411430000|2022-04-08 09:50:30|414.46|412.06|414.46|412.06|414.46|412.06|414.46|412.06|0
1649411440000|2022-04-08 09:50:40|414.61|412.21|414.76|412.36|414.76|412.36|414.61|412.21|0
1649411450000|2022-04-08 09:50:50|414.61|412.21|414.61|412.21|414.76|412.36|414.61|412.21|0
1649411460000|2022-04-08 09:51:00|414.76|412.36|414.61|412.21|414.76|412.36|414.61|412.21|0
1649411470000|2022-04-08 09:51:10|414.46|412.06|414.46|412.06|414.46|412.06|414.46|412.06|0
1649411480000|2022-04-08 09:51:20|414.61|412.21|414.61|412.21|414.61|412.21|414.61|412.21|0
1649411490000|2022-04-08 09:51:30|414.46|412.06|414.46|412.06|414.46|412.06|414.46|412.06|0
1649411510000|2022-04-08 09:51:50|414.54|412.14|414.46|412.06|414.61|412.21|414.46|412.06|0
1649411540000|2022-04-08 09:52:20|414.32|411.92|414.32|411.92|414.46|412.06|414.32|411.92|0
1649411550000|2022-04-08 09:52:30|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1649411560000|2022-04-08 09:52:40|414.02|411.62|414.17|411.77|414.17|411.77|414.02|411.62|0
1649411570000|2022-04-08 09:52:50|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1649411580000|2022-04-08 09:53:00|414.24|411.84|414.46|412.06|414.46|412.06|414.24|411.84|0
1649411590000|2022-04-08 09:53:10|414.61|412.21|414.46|412.06|414.61|412.21|414.46|412.06|0
1649411600000|2022-04-08 09:53:20|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1649411630000|2022-04-08 09:53:50|414.17|411.77|414.32|411.92|414.32|411.92|414.17|411.77|0
1649411640000|2022-04-08 09:54:00|414.31|411.91|414.31|411.91|414.31|411.91|414.31|411.91|0
1649411650000|2022-04-08 09:54:10|414.46|412.06|414.46|412.06|414.46|412.06|414.46|412.06|0
1649411690000|2022-04-08 09:54:50|414.61|412.21|414.46|412.06|414.61|412.21|414.46|412.06|0
1649411700000|2022-04-08 09:55:00|414.54|412.14|414.54|412.14|414.54|412.14|414.54|412.14|0
1649411710000|2022-04-08 09:55:10|414.61|412.21|414.76|412.36|414.76|412.36|414.61|412.21|0
1649411760000|2022-04-08 09:56:00|414.61|412.21|414.61|412.21|414.61|412.21|414.61|412.21|0
1649411770000|2022-04-08 09:56:10|414.76|412.36|414.61|412.21|414.76|412.36|414.61|412.21|0
1649411790000|2022-04-08 09:56:30|414.46|412.06|414.61|412.21|414.61|412.21|414.46|412.06|0
1649411810000|2022-04-08 09:56:50|414.69|412.29|414.61|412.21|414.69|412.29|414.61|412.21|0
1649411830000|2022-04-08 09:57:10|414.54|412.14|414.61|412.21|414.61|412.21|414.54|412.14|0
1649411840000|2022-04-08 09:57:20|414.46|412.06|414.46|412.06|414.46|412.06|414.46|412.06|0
1649411850000|2022-04-08 09:57:30|414.39|411.99|414.39|411.99|414.39|411.99|414.39|411.99|0
1649411860000|2022-04-08 09:57:40|414.46|412.06|414.61|412.21|414.61|412.21|414.46|412.06|0
1649411870000|2022-04-08 09:57:50|414.46|412.06|414.46|412.06|414.61|412.21|414.46|412.06|0
1649411880000|2022-04-08 09:58:00|414.39|411.99|414.02|411.62|414.39|411.99|414.02|411.62|0
1649411890000|2022-04-08 09:58:10|414.16|411.76|414.31|411.91|414.31|411.91|414.16|411.76|0
1649411900000|2022-04-08 09:58:20|414.24|411.84|414.31|411.91|414.31|411.91|414.24|411.84|0
1649411920000|2022-04-08 09:58:40|414.39|411.99|414.39|411.99|414.39|411.99|414.39|411.99|0
1649411930000|2022-04-08 09:58:50|414.31|411.91|414.31|411.91|414.31|411.91|414.31|411.91|0
1649411950000|2022-04-08 09:59:10|414.46|412.06|414.46|412.06|414.46|412.06|414.46|412.06|0
1649411960000|2022-04-08 09:59:20|414.31|411.91|414.31|411.91|414.31|411.91|414.31|411.91|0
1649411970000|2022-04-08 09:59:30|414.39|411.99|414.31|411.91|414.39|411.99|414.31|411.91|0
1649411980000|2022-04-08 09:59:40|414.39|411.99|414.46|412.06|414.46|412.06|414.39|411.99|0
1649411990000|2022-04-08 09:59:50|414.31|411.91|414.31|411.91|414.31|411.91|414.31|411.91|0
1649412000000|2022-04-08 10:00:00|414.46|412.06|414.31|411.91|414.61|412.21|414.31|411.91|0
1649412010000|2022-04-08 10:00:10|414.46|412.06|414.31|411.91|414.46|412.06|414.31|411.91|0
1649412020000|2022-04-08 10:00:20|414.46|412.06|414.46|412.06|414.46|412.06|414.46|412.06|0
1649412030000|2022-04-08 10:00:30|414.61|412.21|414.61|412.21|414.61|412.21|414.61|412.21|0
1649412040000|2022-04-08 10:00:40|414.76|412.36|414.76|412.36|414.76|412.36|414.76|412.36|0
1649412050000|2022-04-08 10:00:50|414.91|412.51|415.06|412.66|415.06|412.66|414.91|412.51|0
1649412060000|2022-04-08 10:01:00|415.2|412.8|415.35|412.95|415.35|412.95|415.2|412.8|0
1649412070000|2022-04-08 10:01:10|415.5|413.1|415.06|412.66|415.5|413.1|415.06|412.66|0
1649412080000|2022-04-08 10:01:20|414.91|412.51|415.06|412.66|415.06|412.66|414.91|412.51|0
1649412090000|2022-04-08 10:01:30|414.91|412.51|415.06|412.66|415.06|412.66|414.91|412.51|0
1649412100000|2022-04-08 10:01:40|414.91|412.51|414.98|412.58|414.98|412.58|414.91|412.51|0
1649412110000|2022-04-08 10:01:50|414.91|412.51|414.91|412.51|414.91|412.51|414.91|412.51|0
1649412120000|2022-04-08 10:02:00|414.61|412.21|414.46|412.06|414.61|412.21|414.46|412.06|0
1649412140000|2022-04-08 10:02:20|414.54|412.14|414.39|411.99|414.54|412.14|414.16|411.76|0
1649412150000|2022-04-08 10:02:30|414.46|412.06|414.46|412.06|414.46|412.06|414.46|412.06|0
1649412160000|2022-04-08 10:02:40|414.39|411.99|413.87|411.47|414.39|411.99|413.87|411.47|0
1649412170000|2022-04-08 10:02:50|413.72|411.32|413.72|411.32|413.72|411.32|413.72|411.32|0
1649412180000|2022-04-08 10:03:00|413.87|411.47|414.31|411.91|414.31|411.91|413.87|411.47|0
1649412190000|2022-04-08 10:03:10|414.16|411.76|414.01|411.61|414.16|411.76|414.01|411.61|0
1649412200000|2022-04-08 10:03:20|413.87|411.47|414.01|411.61|414.01|411.61|413.87|411.47|0
1649412210000|2022-04-08 10:03:30|413.94|411.54|413.72|411.32|413.94|411.54|413.72|411.32|0
1649412220000|2022-04-08 10:03:40|413.57|411.17|413.87|411.47|413.87|411.47|413.57|411.17|0
1649412240000|2022-04-08 10:04:00|413.94|411.54|414.01|411.61|414.01|411.61|413.94|411.54|0
1649412250000|2022-04-08 10:04:10|414.16|411.76|414.01|411.61|414.16|411.76|414.01|411.61|0
1649412260000|2022-04-08 10:04:20|414.16|411.76|414.09|411.69|414.16|411.76|414.09|411.69|0
1649412270000|2022-04-08 10:04:30|414.01|411.61|414.31|411.91|414.31|411.91|413.94|411.54|0
1649412280000|2022-04-08 10:04:40|414.24|411.84|414.24|411.84|414.24|411.84|414.16|411.76|0
1649412290000|2022-04-08 10:04:50|414.31|411.91|414.31|411.91|414.31|411.91|414.16|411.76|0
1649412300000|2022-04-08 10:05:00|414.46|412.06|414.39|411.99|414.61|412.21|414.39|411.99|0
1649412310000|2022-04-08 10:05:10|414.46|412.06|414.46|412.06|414.46|412.06|414.46|412.06|0
1649412320000|2022-04-08 10:05:20|414.31|411.91|414.31|411.91|414.31|411.91|414.31|411.91|0
1649412330000|2022-04-08 10:05:30|414.46|412.06|414.31|411.91|414.46|412.06|414.31|411.91|0
1649412340000|2022-04-08 10:05:40|414.46|412.06|414.61|412.21|414.61|412.21|414.46|412.06|0
1649412350000|2022-04-08 10:05:50|414.46|412.06|414.69|412.29|414.69|412.29|414.46|412.06|0
1649412360000|2022-04-08 10:06:00|414.61|412.21|414.61|412.21|414.61|412.21|414.61|412.21|0
1649412370000|2022-04-08 10:06:10|414.46|412.06|414.54|412.14|414.54|412.14|414.46|412.06|0
1649412380000|2022-04-08 10:06:20|414.61|412.21|414.76|412.36|414.76|412.36|414.61|412.21|0
1649412390000|2022-04-08 10:06:30|414.9|412.5|414.9|412.5|415.05|412.65|414.9|412.5|0
1649412400000|2022-04-08 10:06:40|414.76|412.36|414.76|412.36|414.76|412.36|414.76|412.36|0
1649412420000|2022-04-08 10:07:00|414.9|412.5|414.9|412.5|414.9|412.5|414.9|412.5|0
1649412430000|2022-04-08 10:07:10|414.83|412.43|414.9|412.5|414.9|412.5|414.76|412.36|0
1649412440000|2022-04-08 10:07:20|414.83|412.43|414.76|412.36|414.83|412.43|414.76|412.36|0
1649412450000|2022-04-08 10:07:30|414.61|412.21|414.61|412.21|414.9|412.5|414.61|412.21|0
1649412470000|2022-04-08 10:07:50|414.39|411.99|414.39|411.99|414.39|411.99|414.31|411.91|0
1649412480000|2022-04-08 10:08:00|414.31|411.91|414.46|412.06|414.61|412.21|414.31|411.91|0
1649412490000|2022-04-08 10:08:10|414.61|412.21|414.46|412.06|414.61|412.21|414.46|412.06|0
1649412500000|2022-04-08 10:08:20|414.31|411.91|414.24|411.84|414.31|411.91|414.24|411.84|0
1649412510000|2022-04-08 10:08:30|414.31|411.91|414.46|412.06|414.46|412.06|414.31|411.91|0
1649412520000|2022-04-08 10:08:40|414.39|411.99|414.46|412.06|414.46|412.06|414.39|411.99|0
1649412530000|2022-04-08 10:08:50|414.31|411.91|414.39|411.99|414.39|411.99|414.31|411.91|0
1649412540000|2022-04-08 10:09:00|414.46|412.06|414.46|412.06|414.54|412.14|414.46|412.06|0
1649412550000|2022-04-08 10:09:10|414.31|411.91|414.39|411.99|414.39|411.99|414.31|411.91|0
1649412560000|2022-04-08 10:09:20|414.31|411.91|414.31|411.91|414.31|411.91|414.31|411.91|0
1649412570000|2022-04-08 10:09:30|414.61|412.21|414.61|412.21|414.61|412.21|414.61|412.21|0
1649412580000|2022-04-08 10:09:40|414.46|412.06|414.61|412.21|414.61|412.21|414.46|412.06|0
1649412590000|2022-04-08 10:09:50|414.53|412.13|414.61|412.21|414.61|412.21|414.53|412.13|0
1649412620000|2022-04-08 10:10:20|414.53|412.13|414.61|412.21|414.61|412.21|414.46|412.06|0
1649412640000|2022-04-08 10:10:40|414.46|412.06|414.61|412.21|414.61|412.21|414.46|412.06|0
1649412650000|2022-04-08 10:10:50|414.53|412.13|414.61|412.21|414.61|412.21|414.46|412.06|0
1649412660000|2022-04-08 10:11:00|414.46|412.06|414.53|412.13|414.53|412.13|414.46|412.06|0
1649412670000|2022-04-08 10:11:10|414.46|412.06|414.31|411.91|414.46|412.06|414.31|411.91|0
1649412680000|2022-04-08 10:11:20|414.16|411.76|414.24|411.84|414.24|411.84|414.16|411.76|0
1649412690000|2022-04-08 10:11:30|414.31|411.91|414.31|411.91|414.31|411.91|414.31|411.91|0
1649412700000|2022-04-08 10:11:40|414.39|411.99|414.46|412.06|414.53|412.13|414.39|411.99|0
1649412710000|2022-04-08 10:11:50|414.53|412.13|414.53|412.13|414.53|412.13|414.53|412.13|0
1649412720000|2022-04-08 10:12:00|414.61|412.21|414.46|412.06|414.61|412.21|414.46|412.06|0
1649412730000|2022-04-08 10:12:10|414.53|412.13|414.46|412.06|414.61|412.21|414.46|412.06|0
1649412740000|2022-04-08 10:12:20|414.31|411.91|414.31|411.91|414.31|411.91|414.31|411.91|0
1649412750000|2022-04-08 10:12:30|414.46|412.06|414.31|411.91|414.46|412.06|414.31|411.91|0
1649412760000|2022-04-08 10:12:40|414.53|412.13|414.46|412.06|414.53|412.13|414.39|411.99|0
1649412770000|2022-04-08 10:12:50|414.39|411.99|414.46|412.06|414.46|412.06|414.39|411.99|0
1649412780000|2022-04-08 10:13:00|414.53|412.13|414.61|412.21|414.61|412.21|414.53|412.13|0
1649412790000|2022-04-08 10:13:10|414.46|412.06|414.6|412.2|414.6|412.2|414.46|412.06|0
1649412810000|2022-04-08 10:13:30|414.75|412.35|414.75|412.35|414.75|412.35|414.75|412.35|0
1649412820000|2022-04-08 10:13:40|414.9|412.5|414.9|412.5|414.9|412.5|414.9|412.5|0
1649412840000|2022-04-08 10:14:00|415.05|412.65|415.05|412.65|415.05|412.65|415.05|412.65|0
1649412850000|2022-04-08 10:14:10|415.35|412.95|416.24|413.84|416.24|413.84|415.35|412.95|0
1649412860000|2022-04-08 10:14:20|416.39|413.99|416.54|414.14|416.54|414.14|416.39|413.99|0
1649412870000|2022-04-08 10:14:30|416.69|414.29|416.84|414.44|416.84|414.44|416.54|414.14|0
1649412880000|2022-04-08 10:14:40|416.69|414.29|416.39|413.99|416.69|414.29|416.39|413.99|0
1649412890000|2022-04-08 10:14:50|416.84|414.44|416.92|414.52|416.92|414.52|416.77|414.37|0
1649412900000|2022-04-08 10:15:00|416.69|414.29|416.84|414.44|416.84|414.44|416.69|414.29|0
1649412910000|2022-04-08 10:15:10|416.62|414.22|416.39|413.99|416.62|414.22|416.39|413.99|0
1649412920000|2022-04-08 10:15:20|415.79|413.39|415.2|412.8|415.79|413.39|415.2|412.8|0
1649412930000|2022-04-08 10:15:30|415.79|413.39|416.09|413.69|416.24|413.84|415.79|413.39|0
1649412940000|2022-04-08 10:15:40|415.79|413.39|415.5|413.1|415.79|413.39|415.5|413.1|0
1649412950000|2022-04-08 10:15:50|415.65|413.25|415.5|413.1|415.65|413.25|415.5|413.1|0
1649412960000|2022-04-08 10:16:00|415.42|413.02|415.35|412.95|415.42|413.02|415.2|412.8|0
1649412970000|2022-04-08 10:16:10|415.5|413.1|415.72|413.32|415.94|413.54|415.5|413.1|0
1649412980000|2022-04-08 10:16:20|415.94|413.54|415.79|413.39|415.94|413.54|415.79|413.39|0
1649412990000|2022-04-08 10:16:30|415.72|413.32|415.79|413.39|415.94|413.54|415.72|413.32|0
1649413000000|2022-04-08 10:16:40|415.64|413.24|416.02|413.62|416.02|413.62|415.64|413.24|0
1649413010000|2022-04-08 10:16:50|415.94|413.54|415.72|413.32|415.94|413.54|415.72|413.32|0
1649413020000|2022-04-08 10:17:00|415.94|413.54|415.94|413.54|415.94|413.54|415.87|413.47|0
1649413030000|2022-04-08 10:17:10|415.64|413.24|415.79|413.39|415.79|413.39|415.64|413.24|0
1649413050000|2022-04-08 10:17:30|416.09|413.69|416.09|413.69|416.24|413.84|416.09|413.69|0
1649413060000|2022-04-08 10:17:40|416.24|413.84|416.84|414.44|416.84|414.44|416.24|413.84|0
1649413070000|2022-04-08 10:17:50|416.99|414.59|417.06|414.66|417.06|414.66|416.99|414.59|0
1649413080000|2022-04-08 10:18:00|416.91|414.51|417.28|414.88|417.28|414.88|416.84|414.44|0
1649413090000|2022-04-08 10:18:10|417.13|414.73|417.13|414.73|417.21|414.81|417.13|414.73|0
1649413100000|2022-04-08 10:18:20|416.99|414.59|416.99|414.59|416.99|414.59|416.99|414.59|0
1649413110000|2022-04-08 10:18:30|417.28|414.88|417.28|414.88|417.28|414.88|417.28|414.88|0
1649413120000|2022-04-08 10:18:40|417.13|414.73|417.28|414.88|417.28|414.88|417.13|414.73|0
1649413140000|2022-04-08 10:19:00|417.21|414.81|417.13|414.73|417.21|414.81|417.13|414.73|0
1649413150000|2022-04-08 10:19:10|417.21|414.81|417.28|414.88|417.43|415.03|417.13|414.73|0
1649413160000|2022-04-08 10:19:20|417.43|415.03|417.28|414.88|417.43|415.03|417.28|414.88|0
1649413170000|2022-04-08 10:19:30|417.21|414.81|417.13|414.73|417.21|414.81|417.13|414.73|0
1649413180000|2022-04-08 10:19:40|417.28|414.88|417.28|414.88|417.28|414.88|417.28|414.88|0
1649413190000|2022-04-08 10:19:50|417.21|414.81|417.36|414.96|417.36|414.96|417.21|414.81|0
1649413200000|2022-04-08 10:20:00|417.28|414.88|417.28|414.88|417.43|415.03|417.28|414.88|0
1649413210000|2022-04-08 10:20:10|417.13|414.73|416.84|414.44|417.28|414.88|416.84|414.44|0
1649413220000|2022-04-08 10:20:20|416.98|414.58|417.06|414.66|417.06|414.66|416.98|414.58|0
1649413230000|2022-04-08 10:20:30|416.98|414.58|416.84|414.44|416.98|414.58|416.84|414.44|0
1649413240000|2022-04-08 10:20:40|416.91|414.51|417.13|414.73|417.13|414.73|416.91|414.51|0
1649413250000|2022-04-08 10:20:50|417.06|414.66|416.98|414.58|417.06|414.66|416.91|414.51|0
1649413260000|2022-04-08 10:21:00|417.06|414.66|417.43|415.03|417.43|415.03|417.06|414.66|0
1649413270000|2022-04-08 10:21:10|417.58|415.18|417.43|415.03|417.58|415.18|417.43|415.03|0
1649413280000|2022-04-08 10:21:20|417.58|415.18|417.36|414.96|417.58|415.18|417.36|414.96|0
1649413290000|2022-04-08 10:21:30|417.28|414.88|417.28|414.88|417.28|414.88|417.28|414.88|0
1649413300000|2022-04-08 10:21:40|417.43|415.03|417.58|415.18|417.58|415.18|417.43|415.03|0
1649413310000|2022-04-08 10:21:50|417.43|415.03|417.58|415.18|417.58|415.18|417.43|415.03|0
1649413320000|2022-04-08 10:22:00|417.43|415.03|417.43|415.03|417.43|415.03|417.43|415.03|0
1649413330000|2022-04-08 10:22:10|417.58|415.18|417.58|415.18|417.58|415.18|417.58|415.18|0
1649413340000|2022-04-08 10:22:20|417.43|415.03|417.73|415.33|417.73|415.33|417.43|415.03|0
1649413350000|2022-04-08 10:22:30|417.58|415.18|417.88|415.48|417.88|415.48|417.58|415.18|0
1649413360000|2022-04-08 10:22:40|418.03|415.63|417.88|415.48|418.03|415.63|417.88|415.48|0
1649413370000|2022-04-08 10:22:50|418.03|415.63|417.73|415.33|418.03|415.63|417.73|415.33|0
1649413380000|2022-04-08 10:23:00|417.58|415.18|417.66|415.26|417.73|415.33|417.58|415.18|0
1649413390000|2022-04-08 10:23:10|417.58|415.18|417.73|415.33|417.73|415.33|417.58|415.18|0
1649413400000|2022-04-08 10:23:20|417.81|415.41|418.03|415.63|418.03|415.63|417.81|415.41|0
1649413410000|2022-04-08 10:23:30|417.96|415.56|418.03|415.63|418.03|415.63|417.88|415.48|0
1649413420000|2022-04-08 10:23:40|417.88|415.48|417.73|415.33|417.88|415.48|417.73|415.33|0
1649413430000|2022-04-08 10:23:50|417.88|415.48|417.88|415.48|417.88|415.48|417.88|415.48|0
1649413440000|2022-04-08 10:24:00|417.73|415.33|417.73|415.33|417.73|415.33|417.73|415.33|0
1649413450000|2022-04-08 10:24:10|417.58|415.18|417.58|415.18|417.58|415.18|417.58|415.18|0
1649413460000|2022-04-08 10:24:20|417.66|415.26|417.66|415.26|417.73|415.33|417.66|415.26|0
1649413470000|2022-04-08 10:24:30|417.58|415.18|417.58|415.18|417.73|415.33|417.58|415.18|0
1649413480000|2022-04-08 10:24:40|417.66|415.26|417.58|415.18|417.66|415.26|417.58|415.18|0
1649413490000|2022-04-08 10:24:50|417.43|415.03|417.43|415.03|417.43|415.03|417.28|414.88|0
1649413510000|2022-04-08 10:25:10|417.58|415.18|417.58|415.18|417.58|415.18|417.58|415.18|0
1649413520000|2022-04-08 10:25:20|417.88|415.48|417.81|415.41|417.88|415.48|417.81|415.41|0
1649413530000|2022-04-08 10:25:30|417.88|415.48|417.88|415.48|417.88|415.48|417.88|415.48|0
1649413540000|2022-04-08 10:25:40|417.81|415.41|417.73|415.33|417.81|415.41|417.73|415.33|0
1649413550000|2022-04-08 10:25:50|417.88|415.48|417.73|415.33|417.88|415.48|417.73|415.33|0
1649413570000|2022-04-08 10:26:10|417.81|415.41|417.73|415.33|417.81|415.41|417.73|415.33|0
1649413580000|2022-04-08 10:26:20|418.03|415.63|418.03|415.63|418.03|415.63|417.88|415.48|0
1649413590000|2022-04-08 10:26:30|417.88|415.48|417.88|415.48|417.88|415.48|417.88|415.48|0
1649413600000|2022-04-08 10:26:40|418.03|415.63|417.88|415.48|418.03|415.63|417.88|415.48|0
1649413620000|2022-04-08 10:27:00|418.03|415.63|417.88|415.48|418.03|415.63|417.88|415.48|0
1649413630000|2022-04-08 10:27:10|417.96|415.56|418.03|415.63|418.1|415.7|417.88|415.48|0
1649413640000|2022-04-08 10:27:20|417.73|415.33|417.58|415.18|417.73|415.33|417.58|415.18|0
1649413650000|2022-04-08 10:27:30|417.73|415.33|417.43|415.03|417.73|415.33|417.43|415.03|0
1649413660000|2022-04-08 10:27:40|417.28|414.88|416.98|414.58|417.28|414.88|416.98|414.58|0
1649413670000|2022-04-08 10:27:50|417.13|414.73|417.06|414.66|417.13|414.73|417.06|414.66|0
1649413680000|2022-04-08 10:28:00|417.13|414.73|416.98|414.58|417.13|414.73|416.98|414.58|0
1649413690000|2022-04-08 10:28:10|417.13|414.73|417.28|414.88|417.28|414.88|417.13|414.73|0
1649413710000|2022-04-08 10:28:30|417.58|415.18|417.43|415.03|417.58|415.18|417.43|415.03|0
1649413720000|2022-04-08 10:28:40|417.58|415.18|417.58|415.18|417.58|415.18|417.43|415.03|0
1649413730000|2022-04-08 10:28:50|417.43|415.03|417.58|415.18|417.58|415.18|417.43|415.03|0
1649413740000|2022-04-08 10:29:00|417.43|415.03|417.28|414.88|417.43|415.03|417.28|414.88|0
1649413750000|2022-04-08 10:29:10|417.13|414.73|417.21|414.81|417.28|414.88|417.13|414.73|0
1649413760000|2022-04-08 10:29:20|417.13|414.73|417.28|414.88|417.28|414.88|417.13|414.73|0
1649413780000|2022-04-08 10:29:40|417.43|415.03|417.36|414.96|417.43|415.03|417.36|414.96|0
1649413790000|2022-04-08 10:29:50|417.28|414.88|417.28|414.88|417.28|414.88|417.28|414.88|0
1649413800000|2022-04-08 10:30:00|417.43|415.03|417.43|415.03|417.43|415.03|417.28|414.88|0
1649413810000|2022-04-08 10:30:10|417.36|414.96|417.36|414.96|417.36|414.96|417.36|414.96|0
1649413820000|2022-04-08 10:30:20|417.43|415.03|417.58|415.18|417.58|415.18|417.36|414.96|0
1649413830000|2022-04-08 10:30:30|417.51|415.11|417.43|415.03|417.58|415.18|417.43|415.03|0
1649413840000|2022-04-08 10:30:40|417.28|414.88|417.28|414.88|417.28|414.88|417.28|414.88|0
1649413850000|2022-04-08 10:30:50|417.36|414.96|417.36|414.96|417.43|415.03|417.36|414.96|0
1649413860000|2022-04-08 10:31:00|417.28|414.88|417.28|414.88|417.28|414.88|417.28|414.88|0
1649413880000|2022-04-08 10:31:20|417.21|414.81|417.28|414.88|417.28|414.88|417.21|414.81|0
1649413890000|2022-04-08 10:31:30|417.21|414.81|417.28|414.88|417.28|414.88|417.13|414.73|0
1649413900000|2022-04-08 10:31:40|417.43|415.03|417.43|415.03|417.43|415.03|417.43|415.03|0
1649413910000|2022-04-08 10:31:50|417.51|415.11|417.58|415.18|417.58|415.18|417.51|415.11|0
1649413920000|2022-04-08 10:32:00|417.43|415.03|417.65|415.25|417.65|415.25|417.43|415.03|0
1649413930000|2022-04-08 10:32:10|417.58|415.18|417.58|415.18|417.58|415.18|417.58|415.18|0
1649413950000|2022-04-08 10:32:30|417.73|415.33|417.88|415.48|417.88|415.48|417.73|415.33|0
1649413960000|2022-04-08 10:32:40|417.95|415.55|418.03|415.63|418.03|415.63|417.88|415.48|0
1649413970000|2022-04-08 10:32:50|417.95|415.55|417.88|415.48|417.95|415.55|417.88|415.48|0
1649413980000|2022-04-08 10:33:00|417.73|415.33|417.88|415.48|418.03|415.63|417.73|415.33|0
1649413990000|2022-04-08 10:33:10|417.73|415.33|417.73|415.33|417.73|415.33|417.73|415.33|0
1649414000000|2022-04-08 10:33:20|417.58|415.18|417.43|415.03|417.58|415.18|417.43|415.03|0
1649414010000|2022-04-08 10:33:30|417.28|414.88|417.28|414.88|417.28|414.88|417.28|414.88|0
1649414020000|2022-04-08 10:33:40|417.13|414.73|417.28|414.88|417.28|414.88|417.13|414.73|0
1649414030000|2022-04-08 10:33:50|417.43|415.03|417.43|415.03|417.43|415.03|417.36|414.96|0
1649414040000|2022-04-08 10:34:00|417.36|414.96|417.28|414.88|417.36|414.96|417.28|414.88|0
1649414050000|2022-04-08 10:34:10|417.43|415.03|417.73|415.33|417.73|415.33|417.43|415.03|0
1649414060000|2022-04-08 10:34:20|417.65|415.25|417.58|415.18|417.65|415.25|417.58|415.18|0
1649414070000|2022-04-08 10:34:30|417.65|415.25|417.73|415.33|417.73|415.33|417.65|415.25|0
1649414080000|2022-04-08 10:34:40|417.58|415.18|417.58|415.18|417.58|415.18|417.58|415.18|0
1649414090000|2022-04-08 10:34:50|417.5|415.1|417.73|415.33|417.73|415.33|417.5|415.1|0
1649414100000|2022-04-08 10:35:00|417.65|415.25|418.02|415.62|418.02|415.62|417.65|415.25|0
1649414110000|2022-04-08 10:35:10|418.17|415.77|418.02|415.62|418.17|415.77|418.02|415.62|0
1649414140000|2022-04-08 10:35:40|417.87|415.47|418.02|415.62|418.02|415.62|417.87|415.47|0
1649414160000|2022-04-08 10:36:00|417.87|415.47|417.87|415.47|417.87|415.47|417.87|415.47|0
1649414180000|2022-04-08 10:36:20|417.8|415.4|417.87|415.47|417.87|415.47|417.8|415.4|0
1649414190000|2022-04-08 10:36:30|418.02|415.62|418.02|415.62|418.02|415.62|418.02|415.62|0
1649414200000|2022-04-08 10:36:40|417.87|415.47|417.72|415.32|417.87|415.47|417.72|415.32|0
1649414210000|2022-04-08 10:36:50|417.58|415.18|417.58|415.18|417.72|415.32|417.58|415.18|0
1649414230000|2022-04-08 10:37:10|417.5|415.1|417.5|415.1|417.58|415.18|417.43|415.03|0
1649414240000|2022-04-08 10:37:20|417.58|415.18|417.58|415.18|417.58|415.18|417.58|415.18|0
1649414250000|2022-04-08 10:37:30|417.43|415.03|417.43|415.03|417.58|415.18|417.43|415.03|0
1649414270000|2022-04-08 10:37:50|417.28|414.88|417.58|415.18|417.58|415.18|417.28|414.88|0
1649414280000|2022-04-08 10:38:00|417.43|415.03|417.43|415.03|417.43|415.03|417.28|414.88|0
1649414290000|2022-04-08 10:38:10|417.28|414.88|416.98|414.58|417.28|414.88|416.98|414.58|0
1649414310000|2022-04-08 10:38:30|417.06|414.66|416.98|414.58|417.06|414.66|416.98|414.58|0
1649414320000|2022-04-08 10:38:40|417.13|414.73|416.98|414.58|417.13|414.73|416.98|414.58|0
1649414340000|2022-04-08 10:39:00|416.83|414.43|416.83|414.43|416.83|414.43|416.83|414.43|0
1649414350000|2022-04-08 10:39:10|416.76|414.36|416.76|414.36|416.76|414.36|416.76|414.36|0
1649414360000|2022-04-08 10:39:20|416.53|414.13|416.61|414.21|416.68|414.28|416.53|414.13|0
1649414370000|2022-04-08 10:39:30|416.53|414.13|416.68|414.28|416.68|414.28|416.53|414.13|0
1649414390000|2022-04-08 10:39:50|416.61|414.21|416.68|414.28|416.68|414.28|416.61|414.21|0
1649414400000|2022-04-08 10:40:00|416.38|413.98|416.23|413.83|416.53|414.13|416.23|413.83|0
1649414410000|2022-04-08 10:40:10|416.38|413.98|416.53|414.13|416.53|414.13|416.38|413.98|0
1649414420000|2022-04-08 10:40:20|416.68|414.28|416.68|414.28|416.68|414.28|416.53|414.13|0
1649414430000|2022-04-08 10:40:30|416.53|414.13|416.53|414.13|416.53|414.13|416.53|414.13|0
1649414440000|2022-04-08 10:40:40|416.23|413.83|416.23|413.83|416.23|413.83|416.23|413.83|0
1649414450000|2022-04-08 10:40:50|416.08|413.68|416.08|413.68|416.08|413.68|416.08|413.68|0
1649414460000|2022-04-08 10:41:00|415.93|413.53|415.93|413.53|415.93|413.53|415.93|413.53|0
1649414470000|2022-04-08 10:41:10|415.78|413.38|416.08|413.68|416.08|413.68|415.78|413.38|0
1649414480000|2022-04-08 10:41:20|416.23|413.83|416.08|413.68|416.23|413.83|416.08|413.68|0
1649414510000|2022-04-08 10:41:50|415.93|413.53|415.86|413.46|415.93|413.53|415.86|413.46|0
1649414520000|2022-04-08 10:42:00|415.93|413.53|415.64|413.24|415.93|413.53|415.64|413.24|0
1649414530000|2022-04-08 10:42:10|415.78|413.38|415.78|413.38|415.78|413.38|415.78|413.38|0
1649414540000|2022-04-08 10:42:20|415.64|413.24|415.64|413.24|415.64|413.24|415.64|413.24|0
1649414550000|2022-04-08 10:42:30|415.78|413.38|415.78|413.38|415.78|413.38|415.78|413.38|0
1649414560000|2022-04-08 10:42:40|415.86|413.46|415.78|413.38|415.93|413.53|415.78|413.38|0
1649414570000|2022-04-08 10:42:50|415.64|413.24|415.64|413.24|415.64|413.24|415.64|413.24|0
1649414580000|2022-04-08 10:43:00|415.78|413.38|415.34|412.94|415.78|413.38|415.34|412.94|0
1649414590000|2022-04-08 10:43:10|415.49|413.09|415.49|413.09|415.49|413.09|415.34|412.94|0
1649414600000|2022-04-08 10:43:20|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1649414610000|2022-04-08 10:43:30|415.49|413.09|415.49|413.09|415.49|413.09|415.49|413.09|0
1649414620000|2022-04-08 10:43:40|415.63|413.23|415.49|413.09|415.63|413.23|415.49|413.09|0
1649414640000|2022-04-08 10:44:00|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1649414650000|2022-04-08 10:44:10|415.49|413.09|415.49|413.09|415.49|413.09|415.49|413.09|0
1649414660000|2022-04-08 10:44:20|415.63|413.23|415.63|413.23|415.63|413.23|415.63|413.23|0
1649414670000|2022-04-08 10:44:30|415.49|413.09|415.49|413.09|415.49|413.09|415.49|413.09|0
1649414680000|2022-04-08 10:44:40|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1649414690000|2022-04-08 10:44:50|415.27|412.87|415.49|413.09|415.49|413.09|415.19|412.79|0
1649414700000|2022-04-08 10:45:00|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1649414710000|2022-04-08 10:45:10|415.49|413.09|415.49|413.09|415.63|413.23|415.49|413.09|0
1649414720000|2022-04-08 10:45:20|415.34|412.94|415.49|413.09|415.49|413.09|415.34|412.94|0
1649414730000|2022-04-08 10:45:30|415.63|413.23|415.78|413.38|415.78|413.38|415.63|413.23|0
1649414740000|2022-04-08 10:45:40|415.93|413.53|415.93|413.53|415.93|413.53|415.78|413.38|0
1649414760000|2022-04-08 10:46:00|415.86|413.46|415.86|413.46|415.86|413.46|415.86|413.46|0
1649414770000|2022-04-08 10:46:10|415.78|413.38|415.78|413.38|415.78|413.38|415.78|413.38|0
1649414780000|2022-04-08 10:46:20|415.63|413.23|415.78|413.38|415.78|413.38|415.63|413.23|0
1649414790000|2022-04-08 10:46:30|415.86|413.46|415.78|413.38|415.86|413.46|415.71|413.31|0
1649414800000|2022-04-08 10:46:40|415.63|413.23|415.78|413.38|415.78|413.38|415.63|413.23|0
1649414810000|2022-04-08 10:46:50|415.71|413.31|415.78|413.38|415.78|413.38|415.71|413.31|0
1649414820000|2022-04-08 10:47:00|415.63|413.23|415.63|413.23|415.63|413.23|415.63|413.23|0
1649414830000|2022-04-08 10:47:10|415.78|413.38|415.63|413.23|415.78|413.38|415.63|413.23|0
1649414840000|2022-04-08 10:47:20|415.48|413.08|415.48|413.08|415.48|413.08|415.48|413.08|0
1649414850000|2022-04-08 10:47:30|415.63|413.23|415.48|413.08|415.63|413.23|415.48|413.08|0
1649414860000|2022-04-08 10:47:40|415.63|413.23|415.78|413.38|415.78|413.38|415.63|413.23|0
1649414870000|2022-04-08 10:47:50|415.63|413.23|415.48|413.08|415.63|413.23|415.48|413.08|0
1649414880000|2022-04-08 10:48:00|415.56|413.16|415.56|413.16|415.56|413.16|415.56|413.16|0
1649414890000|2022-04-08 10:48:10|415.48|413.08|415.48|413.08|415.48|413.08|415.48|413.08|0
1649414900000|2022-04-08 10:48:20|415.34|412.94|415.34|412.94|415.34|412.94|415.34|412.94|0
1649414910000|2022-04-08 10:48:30|415.19|412.79|415.19|412.79|415.19|412.79|415.04|412.64|0
1649414920000|2022-04-08 10:48:40|415.04|412.64|415.19|412.79|415.19|412.79|415.04|412.64|0
1649414930000|2022-04-08 10:48:50|415.04|412.64|414.89|412.49|415.04|412.64|414.89|412.49|0
1649414940000|2022-04-08 10:49:00|414.82|412.42|414.89|412.49|414.89|412.49|414.82|412.42|0
1649414950000|2022-04-08 10:49:10|414.74|412.34|414.74|412.34|414.74|412.34|414.74|412.34|0
1649414960000|2022-04-08 10:49:20|414.89|412.49|414.89|412.49|414.89|412.49|414.89|412.49|0
1649414970000|2022-04-08 10:49:30|414.74|412.34|414.74|412.34|414.89|412.49|414.74|412.34|0
1649414980000|2022-04-08 10:49:40|415.04|412.64|415.04|412.64|415.04|412.64|414.89|412.49|0
1649414990000|2022-04-08 10:49:50|414.89|412.49|415.04|412.64|415.04|412.64|414.89|412.49|0
1649415000000|2022-04-08 10:50:00|414.89|412.49|414.89|412.49|414.89|412.49|414.74|412.34|0
1649415010000|2022-04-08 10:50:10|414.59|412.19|414.74|412.34|414.74|412.34|414.59|412.19|0
1649415020000|2022-04-08 10:50:20|414.59|412.19|414.59|412.19|414.59|412.19|414.59|412.19|0
1649415030000|2022-04-08 10:50:30|414.52|412.12|414.59|412.19|414.59|412.19|414.52|412.12|0
1649415060000|2022-04-08 10:51:00|414.44|412.04|414.29|411.89|414.44|412.04|414.29|411.89|0
1649415070000|2022-04-08 10:51:10|414.15|411.75|414.29|411.89|414.29|411.89|414.15|411.75|0
1649415080000|2022-04-08 10:51:20|414.44|412.04|414.44|412.04|414.44|412.04|414.44|412.04|0
1649415090000|2022-04-08 10:51:30|414.29|411.89|414.29|411.89|414.37|411.97|414.29|411.89|0
1649415100000|2022-04-08 10:51:40|414.44|412.04|414.44|412.04|414.44|412.04|414.37|411.97|0
1649415110000|2022-04-08 10:51:50|414.59|412.19|414.52|412.12|414.59|412.19|414.52|412.12|0
1649415120000|2022-04-08 10:52:00|414.44|412.04|414.59|412.19|414.59|412.19|414.44|412.04|0
1649415150000|2022-04-08 10:52:30|414.44|412.04|414.37|411.97|414.44|412.04|414.29|411.89|0
1649415160000|2022-04-08 10:52:40|414.44|412.04|414.29|411.89|414.44|412.04|414.29|411.89|0
1649415180000|2022-04-08 10:53:00|414.44|412.04|414.44|412.04|414.44|412.04|414.44|412.04|0
1649415190000|2022-04-08 10:53:10|414.59|412.19|414.44|412.04|414.59|412.19|414.44|412.04|0
1649415200000|2022-04-08 10:53:20|414.52|412.12|414.44|412.04|414.52|412.12|414.44|412.04|0
1649415220000|2022-04-08 10:53:40|414.22|411.82|414.14|411.74|414.22|411.82|414.14|411.74|0
1649415230000|2022-04-08 10:53:50|414|411.6|414|411.6|414|411.6|414|411.6|0
1649415240000|2022-04-08 10:54:00|413.85|411.45|413.55|411.15|413.85|411.45|413.55|411.15|0
1649415250000|2022-04-08 10:54:10|413.4|411|413.55|411.15|413.55|411.15|413.4|411|0
1649415270000|2022-04-08 10:54:30|413.7|411.3|413.55|411.15|413.7|411.3|413.55|411.15|0
1649415290000|2022-04-08 10:54:50|413.48|411.08|413.33|410.93|413.48|411.08|413.33|410.93|0
1649415300000|2022-04-08 10:55:00|413.4|411|413.4|411|413.4|411|413.25|410.85|0
1649415330000|2022-04-08 10:55:30|413.33|410.93|413.4|411|413.4|411|413.33|410.93|0
1649415350000|2022-04-08 10:55:50|413.55|411.15|413.55|411.15|413.55|411.15|413.55|411.15|0
1649415390000|2022-04-08 10:56:30|413.48|411.08|413.55|411.15|413.55|411.15|413.48|411.08|0
1649415410000|2022-04-08 10:56:50|413.48|411.08|413.48|411.08|413.48|411.08|413.48|411.08|0
1649415420000|2022-04-08 10:57:00|413.4|411|413.4|411|413.4|411|413.4|411|0
1649415430000|2022-04-08 10:57:10|413.55|411.15|413.55|411.15|413.55|411.15|413.55|411.15|0
1649415440000|2022-04-08 10:57:20|413.4|411|413.55|411.15|413.63|411.23|413.4|411|0
1649415450000|2022-04-08 10:57:30|413.48|411.08|413.48|411.08|413.48|411.08|413.48|411.08|0
1649415460000|2022-04-08 10:57:40|413.55|411.15|413.1|410.7|413.55|411.15|413.1|410.7|0
1649415470000|2022-04-08 10:57:50|413.25|410.85|413.4|411|413.4|411|413.25|410.85|0
1649415480000|2022-04-08 10:58:00|413.48|411.08|413.4|411|413.48|411.08|413.4|411|0
1649415490000|2022-04-08 10:58:10|413.33|410.93|413.4|411|413.4|411|413.33|410.93|0
1649415510000|2022-04-08 10:58:30|413.55|411.15|413.4|411|413.55|411.15|413.4|411|0
1649415520000|2022-04-08 10:58:40|413.25|410.85|412.81|410.41|413.4|411|412.81|410.41|0
1649415530000|2022-04-08 10:58:50|412.74|410.34|412.51|410.11|412.74|410.34|412.36|409.96|0
1649415540000|2022-04-08 10:59:00|412.66|410.26|412.66|410.26|412.66|410.26|412.51|410.11|0
1649415550000|2022-04-08 10:59:10|412.51|410.11|412.51|410.11|412.66|410.26|412.51|410.11|0
1649415560000|2022-04-08 10:59:20|412.36|409.96|412.36|409.96|412.36|409.96|412.21|409.81|0
1649415570000|2022-04-08 10:59:30|412.21|409.81|412.51|410.11|412.51|410.11|412.21|409.81|0
1649415600000|2022-04-08 11:00:00|412.36|409.96|412.36|409.96|412.36|409.96|412.36|409.96|0
1649415610000|2022-04-08 11:00:10|412.51|410.11|412.51|410.11|412.51|410.11|412.51|410.11|0
1649415620000|2022-04-08 11:00:20|412.36|409.96|412.36|409.96|412.36|409.96|412.21|409.81|0
1649415630000|2022-04-08 11:00:30|412.51|410.11|412.51|410.11|412.51|410.11|412.51|410.11|0
1649415640000|2022-04-08 11:00:40|412.44|410.04|412.36|409.96|412.51|410.11|412.36|409.96|0
1649415650000|2022-04-08 11:00:50|412.51|410.11|412.66|410.26|412.66|410.26|412.51|410.11|0
1649415660000|2022-04-08 11:01:00|412.81|410.41|412.81|410.41|412.95|410.55|412.81|410.41|0
1649415670000|2022-04-08 11:01:10|412.95|410.55|412.95|410.55|412.95|410.55|412.95|410.55|0
1649415680000|2022-04-08 11:01:20|412.81|410.41|412.88|410.48|412.88|410.48|412.81|410.41|0
1649415690000|2022-04-08 11:01:30|412.81|410.41|412.81|410.41|412.81|410.41|412.81|410.41|0
1649415700000|2022-04-08 11:01:40|412.95|410.55|412.95|410.55|412.95|410.55|412.95|410.55|0
1649415710000|2022-04-08 11:01:50|413.1|410.7|413.18|410.78|413.18|410.78|413.1|410.7|0
1649415720000|2022-04-08 11:02:00|413.1|410.7|413.1|410.7|413.1|410.7|413.1|410.7|0
1649415730000|2022-04-08 11:02:10|413.25|410.85|413.4|411|413.4|411|413.1|410.7|0
1649415740000|2022-04-08 11:02:20|413.55|411.15|413.4|411|413.55|411.15|413.4|411|0
1649415750000|2022-04-08 11:02:30|413.33|410.93|413.4|411|413.4|411|413.33|410.93|0
1649415770000|2022-04-08 11:02:50|413.55|411.15|413.4|411|413.55|411.15|413.4|411|0
1649415780000|2022-04-08 11:03:00|413.25|410.85|413.25|410.85|413.25|410.85|413.25|410.85|0
1649415800000|2022-04-08 11:03:20|413.33|410.93|413.25|410.85|413.33|410.93|413.1|410.7|0
1649415810000|2022-04-08 11:03:30|413.1|410.7|413.1|410.7|413.1|410.7|413.1|410.7|0
1649415820000|2022-04-08 11:03:40|413.25|410.85|413.25|410.85|413.25|410.85|413.25|410.85|0
1649415830000|2022-04-08 11:03:50|413.18|410.78|413.1|410.7|413.25|410.85|413.1|410.7|0
1649415840000|2022-04-08 11:04:00|413.03|410.63|413.1|410.7|413.1|410.7|413.03|410.63|0
1649415850000|2022-04-08 11:04:10|413.25|410.85|413.18|410.78|413.25|410.85|413.1|410.7|0
1649415860000|2022-04-08 11:04:20|413.1|410.7|413.18|410.78|413.25|410.85|413.1|410.7|0
1649415870000|2022-04-08 11:04:30|413.25|410.85|413.1|410.7|413.25|410.85|413.03|410.63|0
1649415880000|2022-04-08 11:04:40|413.18|410.78|413.1|410.7|413.18|410.78|413.1|410.7|0
1649415890000|2022-04-08 11:04:50|413.18|410.78|413.25|410.85|413.25|410.85|413.1|410.7|0
1649415910000|2022-04-08 11:05:10|413.1|410.7|413.1|410.7|413.1|410.7|413.1|410.7|0
1649415920000|2022-04-08 11:05:20|412.95|410.55|412.95|410.55|412.95|410.55|412.95|410.55|0
1649415940000|2022-04-08 11:05:40|412.8|410.4|412.8|410.4|412.88|410.48|412.8|410.4|0
1649415950000|2022-04-08 11:05:50|412.73|410.33|412.36|409.96|412.73|410.33|412.36|409.96|0
1649415960000|2022-04-08 11:06:00|412.21|409.81|412.36|409.96|412.36|409.96|412.21|409.81|0
1649415970000|2022-04-08 11:06:10|412.21|409.81|412.14|409.74|412.36|409.96|412.06|409.66|0
1649415980000|2022-04-08 11:06:20|412.06|409.66|412.21|409.81|412.21|409.81|412.06|409.66|0
1649415990000|2022-04-08 11:06:30|412.06|409.66|412.06|409.66|412.21|409.81|412.06|409.66|0
1649416000000|2022-04-08 11:06:40|411.92|409.52|411.92|409.52|412.06|409.66|411.92|409.52|0
1649416010000|2022-04-08 11:06:50|411.77|409.37|411.62|409.22|411.92|409.52|411.47|409.07|0
1649416020000|2022-04-08 11:07:00|411.92|409.52|411.92|409.52|411.92|409.52|411.77|409.37|0
1649416030000|2022-04-08 11:07:10|412.06|409.66|412.06|409.66|412.06|409.66|411.99|409.59|0
1649416040000|2022-04-08 11:07:20|411.99|409.59|411.92|409.52|411.99|409.59|411.77|409.37|0
1649416060000|2022-04-08 11:07:40|411.99|409.59|411.92|409.52|411.99|409.59|411.92|409.52|0
1649416070000|2022-04-08 11:07:50|411.91|409.51|411.84|409.44|411.91|409.51|411.84|409.44|0
1649416080000|2022-04-08 11:08:00|411.77|409.37|411.77|409.37|411.77|409.37|411.77|409.37|0
1649416090000|2022-04-08 11:08:10|411.62|409.22|411.7|409.3|411.77|409.37|411.62|409.22|0
1649416100000|2022-04-08 11:08:20|411.77|409.37|412.06|409.66|412.06|409.66|411.77|409.37|0
1649416110000|2022-04-08 11:08:30|411.84|409.44|411.77|409.37|411.84|409.44|411.77|409.37|0
1649416160000|2022-04-08 11:09:20|411.62|409.22|411.91|409.51|411.91|409.51|411.62|409.22|0
1649416180000|2022-04-08 11:09:40|412.06|409.66|411.91|409.51|412.06|409.66|411.91|409.51|0
1649416190000|2022-04-08 11:09:50|413.43|411.03|411.68|409.28|413.43|411.03|411.68|409.28|0
1649416200000|2022-04-08 11:10:00|411.82|409.42|411.68|409.28|411.82|409.42|411.68|409.28|0
1649416210000|2022-04-08 11:10:10|411.82|409.42|411.68|409.28|411.82|409.42|411.68|409.28|0
1649416220000|2022-04-08 11:10:20|411.82|409.42|411.68|409.28|411.82|409.42|411.68|409.28|0
1649416230000|2022-04-08 11:10:30|411.53|409.13|411.68|409.28|411.68|409.28|411.53|409.13|0
1649416250000|2022-04-08 11:10:50|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1649416260000|2022-04-08 11:11:00|411.75|409.35|411.82|409.42|411.82|409.42|411.68|409.28|0
1649416270000|2022-04-08 11:11:10|411.75|409.35|411.75|409.35|411.75|409.35|411.75|409.35|0
1649416280000|2022-04-08 11:11:20|411.82|409.42|411.97|409.57|411.97|409.57|411.82|409.42|0
1649416290000|2022-04-08 11:11:30|412.12|409.72|411.97|409.57|412.12|409.72|411.97|409.57|0
1649416300000|2022-04-08 11:11:40|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1649416310000|2022-04-08 11:11:50|411.9|409.5|411.82|409.42|411.9|409.5|411.82|409.42|0
1649416320000|2022-04-08 11:12:00|411.68|409.28|411.68|409.28|411.75|409.35|411.68|409.28|0
1649416330000|2022-04-08 11:12:10|411.53|409.13|411.38|408.98|411.53|409.13|411.38|408.98|0
1649416340000|2022-04-08 11:12:20|411.53|409.13|411.53|409.13|411.53|409.13|411.38|408.98|0
1649416360000|2022-04-08 11:12:40|411.82|409.42|411.68|409.28|411.82|409.42|411.68|409.28|0
1649416370000|2022-04-08 11:12:50|411.82|409.42|411.68|409.28|411.82|409.42|411.68|409.28|0
1649416390000|2022-04-08 11:13:10|411.53|409.13|411.53|409.13|411.53|409.13|411.38|408.98|0
1649416410000|2022-04-08 11:13:30|411.68|409.28|411.68|409.28|411.68|409.28|411.68|409.28|0
1649416420000|2022-04-08 11:13:40|411.53|409.13|411.53|409.13|411.53|409.13|411.53|409.13|0
1649416430000|2022-04-08 11:13:50|411.68|409.28|411.68|409.28|411.82|409.42|411.68|409.28|0
1649416440000|2022-04-08 11:14:00|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1649416450000|2022-04-08 11:14:10|411.97|409.57|412.05|409.65|412.05|409.65|411.97|409.57|0
1649416460000|2022-04-08 11:14:20|412.12|409.72|412.42|410.02|412.42|410.02|412.12|409.72|0
1649416470000|2022-04-08 11:14:30|412.27|409.87|412.12|409.72|412.42|410.02|412.12|409.72|0
1649416490000|2022-04-08 11:14:50|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1649416500000|2022-04-08 11:15:00|412.12|409.72|412.12|409.72|412.27|409.87|412.12|409.72|0
1649416510000|2022-04-08 11:15:10|412.27|409.87|412.12|409.72|412.27|409.87|412.12|409.72|0
1649416520000|2022-04-08 11:15:20|411.97|409.57|412.27|409.87|412.27|409.87|411.97|409.57|0
1649416530000|2022-04-08 11:15:30|412.12|409.72|411.97|409.57|412.12|409.72|411.97|409.57|0
1649416540000|2022-04-08 11:15:40|412.12|409.72|412.2|409.8|412.27|409.87|412.12|409.72|0
1649416550000|2022-04-08 11:15:50|412.12|409.72|412.12|409.72|412.12|409.72|412.12|409.72|0
1649416560000|2022-04-08 11:16:00|412.2|409.8|411.97|409.57|412.2|409.8|411.97|409.57|0
1649416580000|2022-04-08 11:16:20|412.2|409.8|412.12|409.72|412.2|409.8|412.12|409.72|0
1649416590000|2022-04-08 11:16:30|412.05|409.65|412.12|409.72|412.12|409.72|412.05|409.65|0
1649416610000|2022-04-08 11:16:50|412.27|409.87|412.27|409.87|412.27|409.87|412.27|409.87|0
1649416620000|2022-04-08 11:17:00|412.12|409.72|412.12|409.72|412.12|409.72|412.12|409.72|0
1649416630000|2022-04-08 11:17:10|412.27|409.87|411.97|409.57|412.27|409.87|411.97|409.57|0
1649416660000|2022-04-08 11:17:40|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1649416670000|2022-04-08 11:17:50|411.67|409.27|411.67|409.27|411.67|409.27|411.67|409.27|0
1649416680000|2022-04-08 11:18:00|411.9|409.5|411.97|409.57|411.97|409.57|411.9|409.5|0
1649416690000|2022-04-08 11:18:10|412.12|409.72|412.12|409.72|412.12|409.72|412.12|409.72|0
1649416700000|2022-04-08 11:18:20|412.27|409.87|412.27|409.87|412.27|409.87|412.27|409.87|0
1649416710000|2022-04-08 11:18:30|411.97|409.57|412.12|409.72|412.12|409.72|411.97|409.57|0
1649416720000|2022-04-08 11:18:40|411.97|409.57|412.05|409.65|412.12|409.72|411.97|409.57|0
1649416730000|2022-04-08 11:18:50|411.97|409.57|411.97|409.57|411.97|409.57|411.82|409.42|0
1649416740000|2022-04-08 11:19:00|412.12|409.72|412.27|409.87|412.27|409.87|412.12|409.72|0
1649416750000|2022-04-08 11:19:10|412.41|410.01|412.41|410.01|412.41|410.01|412.41|410.01|0
1649416760000|2022-04-08 11:19:20|412.56|410.16|412.56|410.16|412.71|410.31|412.56|410.16|0
1649416770000|2022-04-08 11:19:30|412.41|410.01|412.12|409.72|412.41|410.01|412.12|409.72|0
1649416780000|2022-04-08 11:19:40|412.27|409.87|412.27|409.87|412.41|410.01|412.27|409.87|0
1649416790000|2022-04-08 11:19:50|412.49|410.09|412.49|410.09|412.49|410.09|412.41|410.01|0
1649416800000|2022-04-08 11:20:00|412.41|410.01|412.41|410.01|412.41|410.01|412.41|410.01|0
1649416810000|2022-04-08 11:20:10|412.26|409.86|411.67|409.27|412.26|409.86|411.67|409.27|0
1649416820000|2022-04-08 11:20:20|411.82|409.42|411.97|409.57|411.97|409.57|411.82|409.42|0
1649416830000|2022-04-08 11:20:30|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1649416840000|2022-04-08 11:20:40|411.67|409.27|411.67|409.27|411.67|409.27|411.67|409.27|0
1649416850000|2022-04-08 11:20:50|411.52|409.12|411.38|408.98|411.52|409.12|411.38|408.98|0
1649416860000|2022-04-08 11:21:00|411.23|408.83|411.38|408.98|411.38|408.98|411.23|408.83|0
1649416870000|2022-04-08 11:21:10|411.67|409.27|411.67|409.27|411.67|409.27|411.67|409.27|0
1649416890000|2022-04-08 11:21:30|411.6|409.2|411.67|409.27|411.67|409.27|411.6|409.2|0
1649416900000|2022-04-08 11:21:40|411.82|409.42|412.12|409.72|412.12|409.72|411.82|409.42|0
1649416910000|2022-04-08 11:21:50|411.97|409.57|411.82|409.42|411.97|409.57|411.82|409.42|0
1649416930000|2022-04-08 11:22:10|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1649416940000|2022-04-08 11:22:20|411.82|409.42|411.97|409.57|411.97|409.57|411.82|409.42|0
1649416950000|2022-04-08 11:22:30|411.9|409.5|411.97|409.57|411.97|409.57|411.9|409.5|0
1649416960000|2022-04-08 11:22:40|411.9|409.5|411.97|409.57|412.04|409.64|411.9|409.5|0
1649416970000|2022-04-08 11:22:50|412.04|409.64|412.12|409.72|412.12|409.72|412.04|409.64|0
1649416980000|2022-04-08 11:23:00|412.04|409.64|412.12|409.72|412.12|409.72|411.97|409.57|0
1649416990000|2022-04-08 11:23:10|412.26|409.86|412.56|410.16|412.56|410.16|412.26|409.86|0
1649417000000|2022-04-08 11:23:20|412.41|410.01|412.41|410.01|412.41|410.01|412.41|410.01|0
1649417020000|2022-04-08 11:23:40|412.34|409.94|412.41|410.01|412.41|410.01|412.34|409.94|0
1649417030000|2022-04-08 11:23:50|412.34|409.94|412.41|410.01|412.41|410.01|412.26|409.86|0
1649417040000|2022-04-08 11:24:00|412.56|410.16|412.49|410.09|412.56|410.16|412.41|410.01|0
1649417050000|2022-04-08 11:24:10|412.56|410.16|412.41|410.01|412.56|410.16|412.41|410.01|0
1649417060000|2022-04-08 11:24:20|412.49|410.09|412.56|410.16|412.56|410.16|412.49|410.09|0
1649417070000|2022-04-08 11:24:30|412.71|410.31|412.41|410.01|412.71|410.31|412.41|410.01|0
1649417080000|2022-04-08 11:24:40|412.56|410.16|412.41|410.01|412.56|410.16|412.41|410.01|0
1649417100000|2022-04-08 11:25:00|412.26|409.86|412.12|409.72|412.26|409.86|412.12|409.72|0
1649417110000|2022-04-08 11:25:10|412.11|409.71|412.26|409.86|412.26|409.86|412.11|409.71|0
1649417130000|2022-04-08 11:25:30|412.11|409.71|412.11|409.71|412.19|409.79|412.11|409.71|0
1649417140000|2022-04-08 11:25:40|412.26|409.86|412.26|409.86|412.26|409.86|412.26|409.86|0
1649417170000|2022-04-08 11:26:10|412.11|409.71|411.97|409.57|412.11|409.71|411.97|409.57|0
1649417180000|2022-04-08 11:26:20|412.04|409.64|411.82|409.42|412.04|409.64|411.82|409.42|0
1649417190000|2022-04-08 11:26:30|411.9|409.5|411.82|409.42|411.97|409.57|411.82|409.42|0
1649417210000|2022-04-08 11:26:50|411.97|409.57|412.26|409.86|412.26|409.86|411.97|409.57|0
1649417230000|2022-04-08 11:27:10|412.19|409.79|412.11|409.71|412.19|409.79|412.11|409.71|0
1649417240000|2022-04-08 11:27:20|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1649417250000|2022-04-08 11:27:30|411.9|409.5|411.97|409.57|411.97|409.57|411.9|409.5|0
1649417260000|2022-04-08 11:27:40|411.9|409.5|411.89|409.49|411.97|409.57|411.89|409.49|0
1649417270000|2022-04-08 11:27:50|411.82|409.42|411.82|409.42|411.89|409.49|411.82|409.42|0
1649417290000|2022-04-08 11:28:10|411.67|409.27|411.67|409.27|411.67|409.27|411.67|409.27|0
1649417300000|2022-04-08 11:28:20|411.75|409.35|411.82|409.42|411.82|409.42|411.75|409.35|0
1649417310000|2022-04-08 11:28:30|411.67|409.27|411.67|409.27|411.67|409.27|411.67|409.27|0
1649417320000|2022-04-08 11:28:40|411.82|409.42|411.75|409.35|411.82|409.42|411.75|409.35|0
1649417330000|2022-04-08 11:28:50|411.89|409.49|411.89|409.49|411.97|409.57|411.82|409.42|0
1649417340000|2022-04-08 11:29:00|411.82|409.42|411.89|409.49|411.97|409.57|411.82|409.42|0
1649417350000|2022-04-08 11:29:10|411.97|409.57|411.82|409.42|411.97|409.57|411.82|409.42|0
1649417360000|2022-04-08 11:29:20|411.97|409.57|411.97|409.57|411.97|409.57|411.97|409.57|0
1649417370000|2022-04-08 11:29:30|412.04|409.64|412.04|409.64|412.04|409.64|412.04|409.64|0
1649417380000|2022-04-08 11:29:40|412.11|409.71|411.82|409.42|412.11|409.71|411.82|409.42|0
1649417390000|2022-04-08 11:29:50|411.97|409.57|411.67|409.27|411.97|409.57|411.67|409.27|0
1649417400000|2022-04-08 11:30:00|411.6|409.2|411.67|409.27|411.67|409.27|411.6|409.2|0
1649417410000|2022-04-08 11:30:10|411.82|409.42|411.82|409.42|411.82|409.42|411.82|409.42|0
1649417420000|2022-04-08 11:30:20|411.97|409.57|411.96|409.56|411.97|409.57|411.96|409.56|0
1649417430000|2022-04-08 11:30:30|412.11|409.71|412.11|409.71|412.11|409.71|412.11|409.71|0
1649417450000|2022-04-08 11:30:50|411.96|409.56|411.89|409.49|411.96|409.56|411.82|409.42|0
1649417460000|2022-04-08 11:31:00|411.96|409.56|411.89|409.49|412.11|409.71|411.89|409.49|0
1649417470000|2022-04-08 11:31:10|411.96|409.56|413|410.6|413|410.6|411.82|409.42|0
1649417490000|2022-04-08 11:31:30|412.85|410.45|412.85|410.45|412.85|410.45|412.85|410.45|0
1649417500000|2022-04-08 11:31:40|412.78|410.38|412.7|410.3|412.85|410.45|412.7|410.3|0
1649417520000|2022-04-08 11:32:00|412.85|410.45|412.26|409.86|412.85|410.45|412.26|409.86|0
1649417530000|2022-04-08 11:32:10|412.11|409.71|411.96|409.56|412.11|409.71|411.96|409.56|0
1649417550000|2022-04-08 11:32:30|412.11|409.71|411.96|409.56|412.11|409.71|411.96|409.56|0
1649417560000|2022-04-08 11:32:40|412.11|409.71|412.11|409.71|412.11|409.71|412.11|409.71|0
1649417570000|2022-04-08 11:32:50|412.26|409.86|412.11|409.71|412.26|409.86|412.11|409.71|0
1649417580000|2022-04-08 11:33:00|412.26|409.86|412.11|409.71|412.26|409.86|411.96|409.56|0
1649417590000|2022-04-08 11:33:10|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1649417600000|2022-04-08 11:33:20|411.82|409.42|412.11|409.71|412.11|409.71|411.82|409.42|0
1649417610000|2022-04-08 11:33:30|412.19|409.79|412.11|409.71|412.26|409.86|412.11|409.71|0
1649417630000|2022-04-08 11:33:50|411.96|409.56|412.04|409.64|412.04|409.64|411.96|409.56|0
1649417640000|2022-04-08 11:34:00|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1649417650000|2022-04-08 11:34:10|412.11|409.71|411.96|409.56|412.11|409.71|411.96|409.56|0
1649417670000|2022-04-08 11:34:30|412.11|409.71|412.26|409.86|412.26|409.86|412.11|409.71|0
1649417680000|2022-04-08 11:34:40|412.11|409.71|412.26|409.86|412.26|409.86|412.11|409.71|0
1649417690000|2022-04-08 11:34:50|412.11|409.71|411.96|409.56|412.19|409.79|411.96|409.56|0
1649417700000|2022-04-08 11:35:00|412.11|409.71|412.11|409.71|412.11|409.71|412.11|409.71|0
1649417710000|2022-04-08 11:35:10|412.04|409.64|412.11|409.71|412.11|409.71|412.04|409.64|0
1649417730000|2022-04-08 11:35:30|412.19|409.79|412.11|409.71|412.19|409.79|412.11|409.71|0
1649417740000|2022-04-08 11:35:40|411.96|409.56|411.96|409.56|412.11|409.71|411.96|409.56|0
1649417750000|2022-04-08 11:35:50|411.81|409.41|411.81|409.41|411.81|409.41|411.81|409.41|0
1649417780000|2022-04-08 11:36:20|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1649417800000|2022-04-08 11:36:40|411.81|409.41|411.81|409.41|411.81|409.41|411.81|409.41|0
1649417810000|2022-04-08 11:36:50|411.67|409.27|411.67|409.27|411.67|409.27|411.52|409.12|0
1649417830000|2022-04-08 11:37:10|411.52|409.12|411.52|409.12|411.52|409.12|411.52|409.12|0
1649417840000|2022-04-08 11:37:20|411.37|408.97|411.37|408.97|411.37|408.97|411.37|408.97|0
1649417850000|2022-04-08 11:37:30|411.22|408.82|411.37|408.97|411.37|408.97|411.22|408.82|0
1649417860000|2022-04-08 11:37:40|411.52|409.12|411.67|409.27|411.67|409.27|411.52|409.12|0
1649417870000|2022-04-08 11:37:50|411.74|409.34|411.67|409.27|411.74|409.34|411.67|409.27|0
1649417880000|2022-04-08 11:38:00|411.52|409.12|411.22|408.82|411.52|409.12|411.22|408.82|0
1649417890000|2022-04-08 11:38:10|411.37|408.97|411.37|408.97|411.37|408.97|411.37|408.97|0
1649417900000|2022-04-08 11:38:20|411.22|408.82|411.07|408.67|411.22|408.82|411.07|408.67|0
1649417910000|2022-04-08 11:38:30|410.93|408.53|410.63|408.23|410.93|408.53|410.63|408.23|0
1649417920000|2022-04-08 11:38:40|410.48|408.08|410.71|408.31|410.78|408.38|410.48|408.08|0
1649417930000|2022-04-08 11:38:50|410.93|408.53|410.86|408.46|410.93|408.53|410.78|408.38|0
1649417940000|2022-04-08 11:39:00|410.78|408.38|410.71|408.31|410.78|408.38|410.63|408.23|0
1649417950000|2022-04-08 11:39:10|410.78|408.38|410.63|408.23|410.78|408.38|410.63|408.23|0
1649417960000|2022-04-08 11:39:20|410.78|408.38|410.78|408.38|410.78|408.38|410.78|408.38|0
1649417970000|2022-04-08 11:39:30|410.93|408.53|410.78|408.38|410.93|408.53|410.78|408.38|0
1649417980000|2022-04-08 11:39:40|410.71|408.31|410.78|408.38|410.78|408.38|410.71|408.31|0
1649417990000|2022-04-08 11:39:50|410.63|408.23|410.48|408.08|410.63|408.23|410.48|408.08|0
1649418010000|2022-04-08 11:40:10|410.34|407.94|410.48|408.08|410.48|408.08|410.34|407.94|0
1649418020000|2022-04-08 11:40:20|410.71|408.31|410.78|408.38|410.78|408.38|410.71|408.31|0
1649418040000|2022-04-08 11:40:40|410.71|408.31|410.63|408.23|410.71|408.31|410.63|408.23|0
1649418050000|2022-04-08 11:40:50|410.78|408.38|410.78|408.38|410.78|408.38|410.78|408.38|0
1649418060000|2022-04-08 11:41:00|410.63|408.23|410.48|408.08|410.63|408.23|410.48|408.08|0
1649418070000|2022-04-08 11:41:10|410.63|408.23|410.63|408.23|410.63|408.23|410.63|408.23|0
1649418080000|2022-04-08 11:41:20|410.48|408.08|410.48|408.08|410.63|408.23|410.48|408.08|0
1649418090000|2022-04-08 11:41:30|410.41|408.01|410.41|408.01|410.41|408.01|410.41|408.01|0
1649418100000|2022-04-08 11:41:40|410.48|408.08|410.48|408.08|410.48|408.08|410.48|408.08|0
1649418110000|2022-04-08 11:41:50|410.33|407.93|410.33|407.93|410.33|407.93|410.33|407.93|0
1649418120000|2022-04-08 11:42:00|410.19|407.79|409.89|407.49|410.19|407.79|409.89|407.49|0
1649418130000|2022-04-08 11:42:10|410.04|407.64|410.04|407.64|410.04|407.64|410.04|407.64|0
1649418140000|2022-04-08 11:42:20|409.74|407.34|409.89|407.49|409.89|407.49|409.74|407.34|0
1649418150000|2022-04-08 11:42:30|410.04|407.64|410.04|407.64|410.04|407.64|410.04|407.64|0
1649418160000|2022-04-08 11:42:40|409.97|407.57|410.04|407.64|410.04|407.64|409.97|407.57|0
1649418170000|2022-04-08 11:42:50|410.19|407.79|410.19|407.79|410.19|407.79|410.19|407.79|0
1649418180000|2022-04-08 11:43:00|410.04|407.64|410.04|407.64|410.04|407.64|410.04|407.64|0
1649418190000|2022-04-08 11:43:10|410.19|407.79|410.04|407.64|410.19|407.79|410.04|407.64|0
1649418220000|2022-04-08 11:43:40|410.19|407.79|410.63|408.23|410.63|408.23|410.19|407.79|0
1649418230000|2022-04-08 11:43:50|410.78|408.38|410.63|408.23|410.78|408.38|410.63|408.23|0
1649418240000|2022-04-08 11:44:00|410.78|408.38|410.63|408.23|410.78|408.38|410.63|408.23|0
1649418250000|2022-04-08 11:44:10|410.78|408.38|410.63|408.23|410.78|408.38|410.63|408.23|0
1649418260000|2022-04-08 11:44:20|410.71|408.31|410.78|408.38|410.78|408.38|410.63|408.23|0
1649418270000|2022-04-08 11:44:30|410.63|408.23|410.48|408.08|410.71|408.31|410.48|408.08|0
1649418280000|2022-04-08 11:44:40|410.33|407.93|410.33|407.93|410.33|407.93|410.33|407.93|0
1649418290000|2022-04-08 11:44:50|410.48|408.08|410.56|408.16|410.56|408.16|410.48|408.08|0
1649418300000|2022-04-08 11:45:00|410.48|408.08|410.48|408.08|410.48|408.08|410.48|408.08|0
1649418310000|2022-04-08 11:45:10|410.63|408.23|410.48|408.08|410.63|408.23|410.48|408.08|0
1649418320000|2022-04-08 11:45:20|410.56|408.16|410.56|408.16|410.56|408.16|410.48|408.08|0
1649418330000|2022-04-08 11:45:30|410.48|408.08|410.63|408.23|410.63|408.23|410.48|408.08|0
1649418340000|2022-04-08 11:45:40|410.48|408.08|410.48|408.08|410.48|408.08|410.48|408.08|0
1649418350000|2022-04-08 11:45:50|410.41|408.01|410.48|408.08|410.48|408.08|410.41|408.01|0
1649418360000|2022-04-08 11:46:00|410.41|408.01|410.48|408.08|410.48|408.08|410.41|408.01|0
1649418370000|2022-04-08 11:46:10|410.63|408.23|410.48|408.08|410.63|408.23|410.48|408.08|0
1649418380000|2022-04-08 11:46:20|410.63|408.23|410.63|408.23|410.63|408.23|410.63|408.23|0
1649418400000|2022-04-08 11:46:40|410.48|408.08|410.48|408.08|410.48|408.08|410.48|408.08|0
1649418410000|2022-04-08 11:46:50|410.63|408.23|410.48|408.08|410.63|408.23|410.48|408.08|0
1649418430000|2022-04-08 11:47:10|410.63|408.23|410.63|408.23|410.63|408.23|410.63|408.23|0
1649418440000|2022-04-08 11:47:20|410.48|408.08|410.63|408.23|410.63|408.23|410.48|408.08|0
1649418460000|2022-04-08 11:47:40|410.33|407.93|410.33|407.93|410.33|407.93|410.33|407.93|0
1649418510000|2022-04-08 11:48:30|410.48|408.08|410.48|408.08|410.48|408.08|410.48|408.08|0
1649418520000|2022-04-08 11:48:40|410.33|407.93|410.78|408.38|410.78|408.38|410.33|407.93|0
1649418530000|2022-04-08 11:48:50|410.63|408.23|410.63|408.23|410.63|408.23|410.63|408.23|0
1649418550000|2022-04-08 11:49:10|410.78|408.38|410.78|408.38|410.78|408.38|410.78|408.38|0
1649418570000|2022-04-08 11:49:30|410.77|408.37|410.77|408.37|410.77|408.37|410.77|408.37|0
1649418580000|2022-04-08 11:49:40|410.92|408.52|410.77|408.37|410.92|408.52|410.77|408.37|0
1649418590000|2022-04-08 11:49:50|410.92|408.52|410.92|408.52|410.92|408.52|410.92|408.52|0
1649418610000|2022-04-08 11:50:10|411.07|408.67|410.92|408.52|411.07|408.67|410.92|408.52|0
1649418680000|2022-04-08 11:51:20|410.85|408.45|410.92|408.52|410.92|408.52|410.85|408.45|0
1649418690000|2022-04-08 11:51:30|410.77|408.37|410.92|408.52|410.92|408.52|410.77|408.37|0
1649418700000|2022-04-08 11:51:40|410.77|408.37|410.77|408.37|410.77|408.37|410.77|408.37|0
1649418710000|2022-04-08 11:51:50|410.92|408.52|410.92|408.52|410.92|408.52|410.92|408.52|0
1649418750000|2022-04-08 11:52:30|411.07|408.67|411.07|408.67|411.07|408.67|411.07|408.67|0
1649418770000|2022-04-08 11:52:50|410.92|408.52|410.92|408.52|410.92|408.52|410.92|408.52|0
1649418780000|2022-04-08 11:53:00|411.07|408.67|411.07|408.67|411.07|408.67|411.07|408.67|0
1649418800000|2022-04-08 11:53:20|411.36|408.96|411.59|409.19|411.59|409.19|411.36|408.96|0
1649418810000|2022-04-08 11:53:30|411.51|409.11|411.51|409.11|411.51|409.11|411.36|408.96|0
1649418830000|2022-04-08 11:53:50|411.59|409.19|411.81|409.41|411.81|409.41|411.51|409.11|0
1649418840000|2022-04-08 11:54:00|411.66|409.26|411.51|409.11|411.66|409.26|411.51|409.11|0
1649418850000|2022-04-08 11:54:10|411.36|408.96|411.51|409.11|411.51|409.11|411.36|408.96|0
1649418860000|2022-04-08 11:54:20|411.36|408.96|411.36|408.96|411.36|408.96|411.36|408.96|0
1649418870000|2022-04-08 11:54:30|411.44|409.04|411.36|408.96|411.44|409.04|411.36|408.96|0
1649418880000|2022-04-08 11:54:40|411.29|408.89|411.22|408.82|411.29|408.89|411.22|408.82|0
1649418900000|2022-04-08 11:55:00|411.07|408.67|411.36|408.96|411.36|408.96|411.07|408.67|0
1649418910000|2022-04-08 11:55:10|411.29|408.89|411.44|409.04|411.44|409.04|411.29|408.89|0
1649418920000|2022-04-08 11:55:20|411.36|408.96|411.51|409.11|411.51|409.11|411.36|408.96|0
1649418940000|2022-04-08 11:55:40|411.59|409.19|411.51|409.11|411.59|409.19|411.51|409.11|0
1649418960000|2022-04-08 11:56:00|411.36|408.96|411.51|409.11|411.51|409.11|411.36|408.96|0
1649418980000|2022-04-08 11:56:20|411.66|409.26|411.66|409.26|411.66|409.26|411.66|409.26|0
1649418990000|2022-04-08 11:56:30|411.81|409.41|411.81|409.41|411.81|409.41|411.81|409.41|0
1649419000000|2022-04-08 11:56:40|411.96|409.56|412.25|409.85|412.25|409.85|411.96|409.56|0
1649419010000|2022-04-08 11:56:50|411.96|409.56|412.25|409.85|412.4|410|411.96|409.56|0
1649419020000|2022-04-08 11:57:00|412.4|410|412.7|410.3|412.7|410.3|412.4|410|0
1649419030000|2022-04-08 11:57:10|412.55|410.15|412.4|410|412.55|410.15|412.4|410|0
1649419040000|2022-04-08 11:57:20|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1649419050000|2022-04-08 11:57:30|412.1|409.7|411.95|409.55|412.1|409.7|411.95|409.55|0
1649419070000|2022-04-08 11:57:50|412.1|409.7|411.95|409.55|412.1|409.7|411.95|409.55|0
1649419080000|2022-04-08 11:58:00|412.1|409.7|412.18|409.78|412.18|409.78|412.1|409.7|0
1649419090000|2022-04-08 11:58:10|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1649419100000|2022-04-08 11:58:20|412.18|409.78|412.18|409.78|412.18|409.78|412.18|409.78|0
1649419110000|2022-04-08 11:58:30|412.25|409.85|412.25|409.85|412.25|409.85|412.25|409.85|0
1649419140000|2022-04-08 11:59:00|412.33|409.93|412.33|409.93|412.33|409.93|412.33|409.93|0
1649419150000|2022-04-08 11:59:10|412.25|409.85|412.25|409.85|412.33|409.93|412.25|409.85|0
1649419160000|2022-04-08 11:59:20|412.1|409.7|412.03|409.63|412.1|409.7|411.95|409.55|0
1649419170000|2022-04-08 11:59:30|411.95|409.55|412.1|409.7|412.1|409.7|411.95|409.55|0
1649419180000|2022-04-08 11:59:40|411.95|409.55|412.1|409.7|412.1|409.7|411.95|409.55|0
1649419190000|2022-04-08 11:59:50|411.95|409.55|411.95|409.55|411.95|409.55|411.95|409.55|0
1649419200000|2022-04-08 12:00:00|411.81|409.41|411.81|409.41|411.81|409.41|411.66|409.26|0
1649419210000|2022-04-08 12:00:10|411.95|409.55|411.95|409.55|411.95|409.55|411.88|409.48|0
1649419220000|2022-04-08 12:00:20|411.81|409.41|411.81|409.41|411.81|409.41|411.81|409.41|0
1649419240000|2022-04-08 12:00:40|411.88|409.48|411.81|409.41|411.88|409.48|411.81|409.41|0
1649419250000|2022-04-08 12:00:50|411.73|409.33|411.36|408.96|411.73|409.33|411.36|408.96|0
1649419260000|2022-04-08 12:01:00|411.51|409.11|411.51|409.11|411.51|409.11|411.36|408.96|0
1649419270000|2022-04-08 12:01:10|411.44|409.04|411.51|409.11|411.51|409.11|411.44|409.04|0
1649419280000|2022-04-08 12:01:20|411.36|408.96|411.51|409.11|411.51|409.11|411.36|408.96|0
1649419290000|2022-04-08 12:01:30|411.59|409.19|411.66|409.26|411.66|409.26|411.59|409.19|0
1649419300000|2022-04-08 12:01:40|411.51|409.11|411.51|409.11|411.51|409.11|411.51|409.11|0
1649419310000|2022-04-08 12:01:50|411.66|409.26|411.66|409.26|411.66|409.26|411.51|409.11|0
1649419320000|2022-04-08 12:02:00|411.51|409.11|411.66|409.26|411.66|409.26|411.51|409.11|0
1649419330000|2022-04-08 12:02:10|411.81|409.41|412.25|409.85|412.25|409.85|411.81|409.41|0
1649419350000|2022-04-08 12:02:30|412.33|409.93|411.95|409.55|412.33|409.93|411.95|409.55|0
1649419360000|2022-04-08 12:02:40|412.03|409.63|412.1|409.7|412.1|409.7|412.03|409.63|0
1649419370000|2022-04-08 12:02:50|412.18|409.78|412.25|409.85|412.25|409.85|412.18|409.78|0
1649419380000|2022-04-08 12:03:00|412.18|409.78|412.4|410|412.4|410|412.18|409.78|0
1649419390000|2022-04-08 12:03:10|412.47|410.07|412.69|410.29|412.69|410.29|412.47|410.07|0
1649419400000|2022-04-08 12:03:20|412.54|410.14|412.84|410.44|412.84|410.44|412.54|410.14|0
1649419410000|2022-04-08 12:03:30|412.92|410.52|412.84|410.44|412.92|410.52|412.84|410.44|0
1649419420000|2022-04-08 12:03:40|412.69|410.29|412.84|410.44|412.84|410.44|412.69|410.29|0
1649419430000|2022-04-08 12:03:50|412.77|410.37|412.84|410.44|412.84|410.44|412.77|410.37|0
1649419440000|2022-04-08 12:04:00|412.92|410.52|412.84|410.44|412.92|410.52|412.84|410.44|0
1649419450000|2022-04-08 12:04:10|412.99|410.59|412.99|410.59|412.99|410.59|412.99|410.59|0
1649419460000|2022-04-08 12:04:20|413.43|411.03|413.73|411.33|413.88|411.48|413.43|411.03|0
1649419470000|2022-04-08 12:04:30|413.58|411.18|413.43|411.03|413.58|411.18|413.43|411.03|0
1649419480000|2022-04-08 12:04:40|413.58|411.18|413.73|411.33|413.73|411.33|413.58|411.18|0
1649419490000|2022-04-08 12:04:50|413.58|411.18|413.58|411.18|413.73|411.33|413.58|411.18|0
1649419500000|2022-04-08 12:05:00|413.66|411.26|413.58|411.18|413.73|411.33|413.58|411.18|0
1649419510000|2022-04-08 12:05:10|413.43|411.03|413.14|410.74|413.43|411.03|413.14|410.74|0
1649419520000|2022-04-08 12:05:20|413.29|410.89|413.29|410.89|413.29|410.89|413.29|410.89|0
1649419530000|2022-04-08 12:05:30|413.36|410.96|413.29|410.89|413.43|411.03|413.29|410.89|0
1649419540000|2022-04-08 12:05:40|413.43|411.03|413.73|411.33|413.73|411.33|413.43|411.03|0
1649419550000|2022-04-08 12:05:50|413.88|411.48|413.73|411.33|413.88|411.48|413.58|411.18|0
1649419560000|2022-04-08 12:06:00|413.58|411.18|413.43|411.03|413.58|411.18|413.43|411.03|0
1649419570000|2022-04-08 12:06:10|413.28|410.88|413.28|410.88|413.28|410.88|413.28|410.88|0
1649419580000|2022-04-08 12:06:20|413.43|411.03|413.28|410.88|413.43|411.03|413.28|410.88|0
1649419590000|2022-04-08 12:06:30|413.43|411.03|413.43|411.03|413.43|411.03|413.43|411.03|0
1649419600000|2022-04-08 12:06:40|413.58|411.18|413.43|411.03|413.58|411.18|413.43|411.03|0
1649419610000|2022-04-08 12:06:50|413.58|411.18|413.58|411.18|413.73|411.33|413.58|411.18|0
1649419620000|2022-04-08 12:07:00|413.73|411.33|413.73|411.33|413.73|411.33|413.73|411.33|0
1649419630000|2022-04-08 12:07:10|413.58|411.18|413.58|411.18|413.58|411.18|413.58|411.18|0
1649419640000|2022-04-08 12:07:20|413.73|411.33|413.58|411.18|413.73|411.33|413.58|411.18|0
1649419650000|2022-04-08 12:07:30|413.73|411.33|413.88|411.48|413.88|411.48|413.73|411.33|0
1649419660000|2022-04-08 12:07:40|413.73|411.33|413.58|411.18|413.73|411.33|413.58|411.18|0
1649419670000|2022-04-08 12:07:50|413.73|411.33|413.73|411.33|413.73|411.33|413.73|411.33|0
1649419680000|2022-04-08 12:08:00|413.66|411.26|413.66|411.26|413.66|411.26|413.66|411.26|0
1649419690000|2022-04-08 12:08:10|413.58|411.18|413.58|411.18|413.58|411.18|413.58|411.18|0
1649419700000|2022-04-08 12:08:20|413.66|411.26|413.73|411.33|413.73|411.33|413.58|411.18|0
1649419740000|2022-04-08 12:09:00|414.03|411.63|414.03|411.63|414.03|411.63|413.88|411.48|0
1649419750000|2022-04-08 12:09:10|413.88|411.48|413.88|411.48|413.88|411.48|413.73|411.33|0
1649419760000|2022-04-08 12:09:20|414.03|411.63|413.73|411.33|414.03|411.63|413.73|411.33|0
1649419770000|2022-04-08 12:09:30|413.88|411.48|413.73|411.33|413.88|411.48|413.73|411.33|0
1649419780000|2022-04-08 12:09:40|413.66|411.26|413.81|411.41|413.88|411.48|413.66|411.26|0
1649419790000|2022-04-08 12:09:50|413.73|411.33|413.58|411.18|413.73|411.33|413.58|411.18|0
1649419800000|2022-04-08 12:10:00|413.73|411.33|413.73|411.33|413.73|411.33|413.73|411.33|0
1649419840000|2022-04-08 12:10:40|413.88|411.48|414.03|411.63|414.03|411.63|413.88|411.48|0
1649419850000|2022-04-08 12:10:50|413.95|411.55|413.88|411.48|413.95|411.55|413.88|411.48|0
1649419860000|2022-04-08 12:11:00|413.73|411.33|414.03|411.63|414.03|411.63|413.73|411.33|0
1649419870000|2022-04-08 12:11:10|413.95|411.55|413.88|411.48|414.03|411.63|413.88|411.48|0
1649419890000|2022-04-08 12:11:30|414.02|411.62|413.88|411.48|414.02|411.62|413.88|411.48|0
1649419920000|2022-04-08 12:12:00|414.02|411.62|414.17|411.77|414.17|411.77|414.02|411.62|0
1649419930000|2022-04-08 12:12:10|414.1|411.7|414.1|411.7|414.1|411.7|414.1|411.7|0
1649419940000|2022-04-08 12:12:20|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1649419950000|2022-04-08 12:12:30|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1649419960000|2022-04-08 12:12:40|413.88|411.48|413.88|411.48|413.88|411.48|413.88|411.48|0
1649419980000|2022-04-08 12:13:00|413.8|411.4|414.17|411.77|414.17|411.77|413.8|411.4|0
1649419990000|2022-04-08 12:13:10|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1649420000000|2022-04-08 12:13:20|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1649420020000|2022-04-08 12:13:40|414.02|411.62|413.88|411.48|414.02|411.62|413.88|411.48|0
1649420030000|2022-04-08 12:13:50|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1649420060000|2022-04-08 12:14:20|414.17|411.77|414.17|411.77|414.17|411.77|414.02|411.62|0
1649420070000|2022-04-08 12:14:30|414.47|412.07|414.32|411.92|414.47|412.07|414.32|411.92|0
1649420080000|2022-04-08 12:14:40|414.4|412|414.17|411.77|414.4|412|414.17|411.77|0
1649420100000|2022-04-08 12:15:00|414.1|411.7|414.02|411.62|414.1|411.7|414.02|411.62|0
1649420110000|2022-04-08 12:15:10|414.17|411.77|414.02|411.62|414.17|411.77|414.02|411.62|0
1649420120000|2022-04-08 12:15:20|413.88|411.48|413.73|411.33|413.88|411.48|413.73|411.33|0
1649420130000|2022-04-08 12:15:30|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1649420140000|2022-04-08 12:15:40|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1649420150000|2022-04-08 12:15:50|414.32|411.92|414.17|411.77|414.32|411.92|414.17|411.77|0
1649420160000|2022-04-08 12:16:00|414.25|411.85|414.32|411.92|414.32|411.92|414.25|411.85|0
1649420170000|2022-04-08 12:16:10|414.25|411.85|414.47|412.07|414.47|412.07|414.25|411.85|0
1649420180000|2022-04-08 12:16:20|414.62|412.22|414.47|412.07|414.62|412.22|414.47|412.07|0
1649420190000|2022-04-08 12:16:30|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1649420230000|2022-04-08 12:17:10|414.17|411.77|414.17|411.77|414.32|411.92|414.17|411.77|0
1649420260000|2022-04-08 12:17:40|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1649420270000|2022-04-08 12:17:50|414.47|412.07|414.4|412|414.47|412.07|414.4|412|0
1649420280000|2022-04-08 12:18:00|414.47|412.07|414.32|411.92|414.47|412.07|414.32|411.92|0
1649420290000|2022-04-08 12:18:10|414.4|412|414.32|411.92|414.4|412|414.32|411.92|0
1649420300000|2022-04-08 12:18:20|414.47|412.07|414.62|412.22|414.62|412.22|414.47|412.07|0
1649420310000|2022-04-08 12:18:30|414.47|412.07|414.62|412.22|414.62|412.22|414.47|412.07|0
1649420320000|2022-04-08 12:18:40|414.47|412.07|414.47|412.07|414.47|412.07|414.47|412.07|0
1649420330000|2022-04-08 12:18:50|414.62|412.22|414.62|412.22|414.62|412.22|414.62|412.22|0
1649420340000|2022-04-08 12:19:00|414.47|412.07|414.32|411.92|414.47|412.07|414.32|411.92|0
1649420350000|2022-04-08 12:19:10|414.4|412|414.47|412.07|414.62|412.22|414.4|412|0
1649420360000|2022-04-08 12:19:20|414.62|412.22|414.62|412.22|414.62|412.22|414.62|412.22|0
1649420370000|2022-04-08 12:19:30|414.76|412.36|414.76|412.36|414.76|412.36|414.69|412.29|0
1649420390000|2022-04-08 12:19:50|414.91|412.51|414.62|412.22|414.91|412.51|414.62|412.22|0
1649420400000|2022-04-08 12:20:00|414.54|412.14|414.47|412.07|414.62|412.22|414.47|412.07|0
1649420410000|2022-04-08 12:20:10|414.17|411.77|414.47|412.07|414.47|412.07|414.17|411.77|0
1649420420000|2022-04-08 12:20:20|414.32|411.92|414.32|411.92|414.32|411.92|414.17|411.77|0
1649420430000|2022-04-08 12:20:30|414.17|411.77|414.32|411.92|414.32|411.92|414.17|411.77|0
1649420440000|2022-04-08 12:20:40|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1649420450000|2022-04-08 12:20:50|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1649420460000|2022-04-08 12:21:00|414.17|411.77|414.17|411.77|414.17|411.77|414.02|411.62|0
1649420480000|2022-04-08 12:21:20|414.02|411.62|414.25|411.85|414.25|411.85|414.02|411.62|0
1649420490000|2022-04-08 12:21:30|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1649420500000|2022-04-08 12:21:40|414.02|411.62|414.02|411.62|414.02|411.62|414.02|411.62|0
1649420510000|2022-04-08 12:21:50|413.95|411.55|414.02|411.62|414.02|411.62|413.95|411.55|0
1649420520000|2022-04-08 12:22:00|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1649420530000|2022-04-08 12:22:10|414.32|411.92|414.32|411.92|414.32|411.92|414.32|411.92|0
1649420540000|2022-04-08 12:22:20|414.17|411.77|414.17|411.77|414.17|411.77|414.17|411.77|0
1649420550000|2022-04-08 12:22:30|414.32|411.92|414.17|411.77|414.32|411.92|414.17|411.77|0
1649420560000|2022-04-08 12:22:40|414.25|411.85|414.32|411.92|414.32|411.92|414.25|411.85|0
1649420570000|2022-04-08 12:22:50|414.17|411.77|414.32|411.92|414.32|411.92|414.17|411.77|0
1649420580000|2022-04-08 12:23:00|414.17|411.77|414.32|411.92|414.32|411.92|414.17|411.77|0
1649420600000|2022-04-08 12:23:20|414.47|412.07|414.32|411.92|414.47|412.07|414.32|411.92|0
1649420610000|2022-04-08 12:23:30|414.17|411.77|414.32|411.92|414.32|411.92|414.17|411.77|0
1649420620000|2022-04-08 12:23:40|414.25|411.85|414.32|411.92|414.47|412.07|414.25|411.85|0
1649420630000|2022-04-08 12:23:50|414.25|411.85|414.32|411.92|414.32|411.92|414.25|411.85|0
1649420640000|2022-04-08 12:24:00|414.25|411.85|413.72|411.32|414.25|411.85|413.72|411.32|0
1649420650000|2022-04-08 12:24:10|413.8|411.4|413.72|411.32|413.8|411.4|413.72|411.32|0
1649420660000|2022-04-08 12:24:20|413.57|411.17|413.43|411.03|413.57|411.17|413.43|411.03|0
1649420670000|2022-04-08 12:24:30|413.57|411.17|413.43|411.03|413.57|411.17|413.43|411.03|0
1649420680000|2022-04-08 12:24:40|413.57|411.17|413.57|411.17|413.57|411.17|413.57|411.17|0
1649420690000|2022-04-08 12:24:50|413.65|411.25|413.57|411.17|413.65|411.25|413.57|411.17|0
1649420700000|2022-04-08 12:25:00|413.72|411.32|413.72|411.32|413.72|411.32|413.72|411.32|0
1649420720000|2022-04-08 12:25:20|413.87|411.47|413.72|411.32|413.87|411.47|413.72|411.32|0
1649420750000|2022-04-08 12:25:50|413.43|411.03|413.57|411.17|413.57|411.17|413.43|411.03|0
1649420760000|2022-04-08 12:26:00|413.72|411.32|413.72|411.32|413.72|411.32|413.72|411.32|0
1649420770000|2022-04-08 12:26:10|413.87|411.47|413.87|411.47|413.87|411.47|413.8|411.4|0
1649420780000|2022-04-08 12:26:20|413.72|411.32|413.57|411.17|413.72|411.32|413.57|411.17|0
1649420820000|2022-04-08 12:27:00|413.5|411.1|413.5|411.1|413.5|411.1|413.5|411.1|0
1649420830000|2022-04-08 12:27:10|413.57|411.17|413.5|411.1|413.57|411.17|413.5|411.1|0
1649420840000|2022-04-08 12:27:20|413.43|411.03|413.28|410.88|413.43|411.03|413.13|410.73|0
1649420850000|2022-04-08 12:27:30|413.13|410.73|413.13|410.73|413.13|410.73|413.13|410.73|0
1649420860000|2022-04-08 12:27:40|413.28|410.88|413.13|410.73|413.28|410.88|413.13|410.73|0
1649420870000|2022-04-08 12:27:50|413.06|410.66|413.13|410.73|413.13|410.73|413.06|410.66|0
1649420890000|2022-04-08 12:28:10|413.28|410.88|413.28|410.88|413.28|410.88|413.28|410.88|0
1649420900000|2022-04-08 12:28:20|413.13|410.73|413.13|410.73|413.13|410.73|413.13|410.73|0
1649420910000|2022-04-08 12:28:30|413.35|410.95|413.42|411.02|413.42|411.02|413.35|410.95|0
1649420920000|2022-04-08 12:28:40|413.28|410.88|413.42|411.02|413.42|411.02|413.28|410.88|0
1649420930000|2022-04-08 12:28:50|413.28|410.88|413.28|410.88|413.28|410.88|413.28|410.88|0
1649420940000|2022-04-08 12:29:00|413.35|410.95|413.42|411.02|413.42|411.02|413.35|410.95|0
1649420950000|2022-04-08 12:29:10|413.57|411.17|413.72|411.32|413.72|411.32|413.57|411.17|0
1649420960000|2022-04-08 12:29:20|413.57|411.17|413.72|411.32|413.72|411.32|413.57|411.17|0
1649420970000|2022-04-08 12:29:30|413.57|411.17|414.02|411.62|414.02|411.62|413.57|411.17|0
1649420980000|2022-04-08 12:29:40|414.17|411.77|413.87|411.47|414.17|411.77|413.87|411.47|0
1649421000000|2022-04-08 12:30:00|413.72|411.32|413.72|411.32|413.87|411.47|413.72|411.32|0
1649421010000|2022-04-08 12:30:10|413.57|411.17|413.72|411.32|413.72|411.32|413.57|411.17|0
1649421030000|2022-04-08 12:30:30|413.57|411.17|413.42|411.02|413.57|411.17|413.42|411.02|0
1649421040000|2022-04-08 12:30:40|413.57|411.17|413.57|411.17|413.57|411.17|413.57|411.17|0
1649421050000|2022-04-08 12:30:50|413.72|411.32|413.42|411.02|413.72|411.32|413.42|411.02|0
1649421080000|2022-04-08 12:31:20|413.57|411.17|413.72|411.32|413.72|411.32|413.57|411.17|0
1649421090000|2022-04-08 12:31:30|413.65|411.25|413.72|411.32|413.72|411.32|413.65|411.25|0
1649421100000|2022-04-08 12:31:40|413.87|411.47|413.72|411.32|413.87|411.47|413.72|411.32|0
1649421110000|2022-04-08 12:31:50|413.87|411.47|414.24|411.84|414.31|411.91|413.87|411.47|0
1649421120000|2022-04-08 12:32:00|414.46|412.06|414.91|412.51|414.91|412.51|414.46|412.06|0
1649421130000|2022-04-08 12:32:10|415.21|412.81|414.84|412.44|415.21|412.81|414.84|412.44|0
1649421140000|2022-04-08 12:32:20|414.61|412.21|414.91|412.51|415.06|412.66|414.61|412.21|0
1649421150000|2022-04-08 12:32:30|414.76|412.36|414.76|412.36|414.76|412.36|414.61|412.21|0
1649421160000|2022-04-08 12:32:40|414.91|412.51|414.91|412.51|414.91|412.51|414.76|412.36|0
1649421170000|2022-04-08 12:32:50|414.76|412.36|414.76|412.36|414.76|412.36|414.76|412.36|0
1649421180000|2022-04-08 12:33:00|414.69|412.29|414.69|412.29|414.69|412.29|414.69|412.29|0
1649421190000|2022-04-08 12:33:10|414.76|412.36|414.76|412.36|414.76|412.36|414.61|412.21|0
1649421210000|2022-04-08 12:33:30|415.21|412.81|415.35|412.95|415.35|412.95|415.21|412.81|0
1649421220000|2022-04-08 12:33:40|415.13|412.73|415.21|412.81|415.21|412.81|415.13|412.73|0
1649421230000|2022-04-08 12:33:50|415.06|412.66|414.91|412.51|415.06|412.66|414.91|412.51|0
1649421240000|2022-04-08 12:34:00|415.06|412.66|415.35|412.95|415.35|412.95|415.06|412.66|0
1649421250000|2022-04-08 12:34:10|415.06|412.66|415.06|412.66|415.06|412.66|415.06|412.66|0
1649421260000|2022-04-08 12:34:20|415.21|412.81|415.65|413.25|415.65|413.25|415.21|412.81|0
1649421270000|2022-04-08 12:34:30|415.8|413.4|415.65|413.25|415.8|413.4|415.65|413.25|0
1649421280000|2022-04-08 12:34:40|415.73|413.33|415.8|413.4|415.8|413.4|415.65|413.25|0
1649421290000|2022-04-08 12:34:50|415.65|413.25|415.5|413.1|415.65|413.25|415.5|413.1|0
1649421300000|2022-04-08 12:35:00|415.65|413.25|415.8|413.4|415.8|413.4|415.65|413.25|0
1649421310000|2022-04-08 12:35:10|415.65|413.25|415.8|413.4|415.8|413.4|415.65|413.25|0
1649421320000|2022-04-08 12:35:20|415.95|413.55|415.8|413.4|416.1|413.7|415.8|413.4|0
1649421330000|2022-04-08 12:35:30|415.5|413.1|415.5|413.1|415.5|413.1|415.5|413.1|0
1649421340000|2022-04-08 12:35:40|415.65|413.25|415.5|413.1|415.65|413.25|415.5|413.1|0
1649421350000|2022-04-08 12:35:50|415.35|412.95|415.35|412.95|415.35|412.95|415.35|412.95|0
1649421360000|2022-04-08 12:36:00|415.5|413.1|415.35|412.95|415.5|413.1|415.35|412.95|0
1649421370000|2022-04-08 12:36:10|415.28|412.88|415.2|412.8|415.28|412.88|414.91|412.51|0
1649421380000|2022-04-08 12:36:20|415.35|412.95|415.35|412.95|415.35|412.95|415.2|412.8|0
1649421390000|2022-04-08 12:36:30|415.2|412.8|415.8|413.4|415.8|413.4|415.2|412.8|0
1649421400000|2022-04-08 12:36:40|415.95|413.55|415.65|413.25|415.95|413.55|415.65|413.25|0
1649421410000|2022-04-08 12:36:50|415.35|412.95|415.35|412.95|415.35|412.95|415.35|412.95|0
1649421420000|2022-04-08 12:37:00|415.5|413.1|415.35|412.95|415.5|413.1|415.06|412.66|0
1649421430000|2022-04-08 12:37:10|415.2|412.8|415.2|412.8|415.2|412.8|415.06|412.66|0
1649421440000|2022-04-08 12:37:20|415.06|412.66|415.2|412.8|415.2|412.8|415.06|412.66|0
1649421450000|2022-04-08 12:37:30|415.35|412.95|415.2|412.8|415.35|412.95|415.2|412.8|0
1649421460000|2022-04-08 12:37:40|415.35|412.95|415.65|413.25|415.65|413.25|415.35|412.95|0
1649421470000|2022-04-08 12:37:50|415.5|413.1|415.43|413.03|415.5|413.1|415.35|412.95|0
1649421480000|2022-04-08 12:38:00|415.35|412.95|415.35|412.95|415.5|413.1|415.35|412.95|0
1649421490000|2022-04-08 12:38:10|415.5|413.1|415.35|412.95|415.5|413.1|415.35|412.95|0
1649421500000|2022-04-08 12:38:20|415.2|412.8|415.2|412.8|415.2|412.8|415.2|412.8|0
1649421510000|2022-04-08 12:38:30|415.28|412.88|415.13|412.73|415.28|412.88|415.13|412.73|0
1649421520000|2022-04-08 12:38:40|415.2|412.8|415.5|413.1|415.5|413.1|415.2|412.8|0
1649421530000|2022-04-08 12:38:50|415.35|412.95|415.35|412.95|415.35|412.95|415.35|412.95|0
1649421540000|2022-04-08 12:39:00|415.2|412.8|415.35|412.95|415.35|412.95|415.2|412.8|0
1649421550000|2022-04-08 12:39:10|415.5|413.1|415.28|412.88|415.5|413.1|415.2|412.8|0
1649421560000|2022-04-08 12:39:20|415.5|413.1|415.35|412.95|415.65|413.25|415.35|412.95|0
1649421570000|2022-04-08 12:39:30|415.5|413.1|415.65|413.25|415.8|413.4|415.5|413.1|0
1649421580000|2022-04-08 12:39:40|415.8|413.4|415.95|413.55|415.95|413.55|415.8|413.4|0
1649421590000|2022-04-08 12:39:50|416.1|413.7|416.25|413.85|416.25|413.85|416.1|413.7|0
1649421600000|2022-04-08 12:40:00|416.54|414.14|416.69|414.29|416.69|414.29|416.54|414.14|0
1649421610000|2022-04-08 12:40:10|416.54|414.14|416.54|414.14|416.69|414.29|416.54|414.14|0
1649421620000|2022-04-08 12:40:20|416.69|414.29|416.84|414.44|416.84|414.44|416.54|414.14|0
1649421630000|2022-04-08 12:40:30|416.99|414.59|416.84|414.44|417.14|414.74|416.84|414.44|0
1649421640000|2022-04-08 12:40:40|416.99|414.59|416.84|414.44|416.99|414.59|416.84|414.44|0
1649421650000|2022-04-08 12:40:50|416.99|414.59|417.14|414.74|417.14|414.74|416.99|414.59|0
1649421660000|2022-04-08 12:41:00|416.99|414.59|417.44|415.04|417.59|415.19|416.99|414.59|0
1649421670000|2022-04-08 12:41:10|417.59|415.19|417.74|415.34|417.74|415.34|417.59|415.19|0
1649421680000|2022-04-08 12:41:20|417.59|415.19|417.74|415.34|418.04|415.64|417.59|415.19|0
1649421690000|2022-04-08 12:41:30|417.59|415.19|417.74|415.34|417.74|415.34|417.59|415.19|0
1649421700000|2022-04-08 12:41:40|417.81|415.41|417.59|415.19|417.89|415.49|417.59|415.19|0
1649421710000|2022-04-08 12:41:50|417.74|415.34|417.44|415.04|417.74|415.34|417.44|415.04|0
1649421720000|2022-04-08 12:42:00|417.52|415.12|417.14|414.74|417.52|415.12|417.14|414.74|0
1649421730000|2022-04-08 12:42:10|417.29|414.89|417.14|414.74|417.29|414.89|417.14|414.74|0
1649421740000|2022-04-08 12:42:20|417.29|414.89|417.44|415.04|417.44|415.04|417.14|414.74|0
1649421750000|2022-04-08 12:42:30|417.59|415.19|417.59|415.19|417.59|415.19|417.59|415.19|0
1649421760000|2022-04-08 12:42:40|417.74|415.34|417.44|415.04|417.74|415.34|417.44|415.04|0
1649421770000|2022-04-08 12:42:50|417.59|415.19|417.59|415.19|417.59|415.19|417.59|415.19|0
1649421780000|2022-04-08 12:43:00|417.44|415.04|417.51|415.11|417.51|415.11|417.44|415.04|0
1649421790000|2022-04-08 12:43:10|417.44|415.04|417.29|414.89|417.59|415.19|417.29|414.89|0
1649421810000|2022-04-08 12:43:30|416.99|414.59|417.14|414.74|417.14|414.74|416.99|414.59|0
1649421830000|2022-04-08 12:43:50|416.99|414.59|417.29|414.89|417.29|414.89|416.99|414.59|0
1649421840000|2022-04-08 12:44:00|417.44|415.04|417.59|415.19|417.59|415.19|417.44|415.04|0
1649421850000|2022-04-08 12:44:10|417.74|415.34|418.03|415.63|418.03|415.63|417.74|415.34|0
1649421860000|2022-04-08 12:44:20|418.18|415.78|418.33|415.93|418.33|415.93|418.18|415.78|0
1649421870000|2022-04-08 12:44:30|418.48|416.08|418.33|415.93|418.63|416.23|418.33|415.93|0
1649421880000|2022-04-08 12:44:40|418.18|415.78|418.03|415.63|418.18|415.78|418.03|415.63|0
1649421890000|2022-04-08 12:44:50|417.74|415.34|417.88|415.48|417.88|415.48|417.74|415.34|0
1649421900000|2022-04-08 12:45:00|418.03|415.63|418.03|415.63|418.03|415.63|418.03|415.63|0
1649421910000|2022-04-08 12:45:10|417.88|415.48|417.88|415.48|417.88|415.48|417.74|415.34|0
1649421920000|2022-04-08 12:45:20|418.03|415.63|417.88|415.48|418.03|415.63|417.88|415.48|0
1649421930000|2022-04-08 12:45:30|418.03|415.63|418.03|415.63|418.18|415.78|418.03|415.63|0
1649421940000|2022-04-08 12:45:40|418.18|415.78|418.03|415.63|418.18|415.78|418.03|415.63|0
1649421960000|2022-04-08 12:46:00|417.88|415.48|417.96|415.56|418.03|415.63|417.88|415.48|0
1649421970000|2022-04-08 12:46:10|417.88|415.48|418.03|415.63|418.03|415.63|417.88|415.48|0
1649421990000|2022-04-08 12:46:30|418.18|415.78|418.18|415.78|418.18|415.78|418.18|415.78|0
1649422000000|2022-04-08 12:46:40|418.33|415.93|418.63|416.23|418.63|416.23|418.18|415.78|0
1649422020000|2022-04-08 12:47:00|418.78|416.38|419.08|416.68|419.08|416.68|418.78|416.38|0
1649422030000|2022-04-08 12:47:10|418.93|416.53|418.93|416.53|419.23|416.83|418.93|416.53|0
1649422040000|2022-04-08 12:47:20|419.23|416.83|419.23|416.83|419.23|416.83|419.08|416.68|0
1649422050000|2022-04-08 12:47:30|419.16|416.76|419.38|416.98|419.38|416.98|419.16|416.76|0
1649422060000|2022-04-08 12:47:40|419.23|416.83|419.38|416.98|419.53|417.13|419.23|416.83|0
1649422070000|2022-04-08 12:47:50|419.53|417.13|419.38|416.98|419.53|417.13|419.23|416.83|0
1649422080000|2022-04-08 12:48:00|419.68|417.28|419.83|417.43|419.83|417.43|419.68|417.28|0
1649422090000|2022-04-08 12:48:10|419.38|416.98|419.68|417.28|419.68|417.28|419.38|416.98|0
1649422100000|2022-04-08 12:48:20|419.98|417.58|420.28|417.88|420.28|417.88|419.98|417.58|0
1649422110000|2022-04-08 12:48:30|419.68|417.28|419.68|417.28|419.68|417.28|419.68|417.28|0
1649422120000|2022-04-08 12:48:40|419.53|417.13|419.83|417.43|419.83|417.43|419.53|417.13|0
1649422130000|2022-04-08 12:48:50|419.68|417.28|419.53|417.13|419.68|417.28|419.53|417.13|0
1649422140000|2022-04-08 12:49:00|419.23|416.83|419.23|416.83|419.38|416.98|419.23|416.83|0
1649422150000|2022-04-08 12:49:10|419.53|417.13|419.53|417.13|419.53|417.13|419.53|417.13|0
1649422160000|2022-04-08 12:49:20|419.38|416.98|419.23|416.83|419.38|416.98|419.23|416.83|0
1649422180000|2022-04-08 12:49:40|419.16|416.76|419.23|416.83|419.23|416.83|419.16|416.76|0
1649422190000|2022-04-08 12:49:50|419.16|416.76|419.23|416.83|419.23|416.83|419.16|416.76|0
1649422200000|2022-04-08 12:50:00|419.83|417.43|419.83|417.43|419.83|417.43|419.83|417.43|0
1649422220000|2022-04-08 12:50:20|419.98|417.58|419.98|417.58|419.98|417.58|419.98|417.58|0
1649422230000|2022-04-08 12:50:30|419.83|417.43|419.83|417.43|419.98|417.58|419.83|417.43|0
1649422240000|2022-04-08 12:50:40|419.53|417.13|419.53|417.13|419.68|417.28|419.53|417.13|0
1649422250000|2022-04-08 12:50:50|419.38|416.98|419.38|416.98|419.38|416.98|419.38|416.98|0
1649422260000|2022-04-08 12:51:00|419.53|417.13|419.38|416.98|419.53|417.13|419.38|416.98|0
1649422280000|2022-04-08 12:51:20|419.46|417.06|419.53|417.13|419.53|417.13|419.46|417.06|0
1649422290000|2022-04-08 12:51:30|419.38|416.98|419.53|417.13|419.53|417.13|419.38|416.98|0
1649422300000|2022-04-08 12:51:40|419.38|416.98|419.38|416.98|419.38|416.98|419.38|416.98|0
1649422310000|2022-04-08 12:51:50|419.46|417.06|419.53|417.13|419.53|417.13|419.46|417.06|0
1649422320000|2022-04-08 12:52:00|419.38|416.98|419.38|416.98|419.38|416.98|419.38|416.98|0
1649422330000|2022-04-08 12:52:10|419.23|416.83|419.23|416.83|419.23|416.83|419.23|416.83|0
1649422340000|2022-04-08 12:52:20|419.38|416.98|419.38|416.98|419.38|416.98|419.38|416.98|0
1649422350000|2022-04-08 12:52:30|419.23|416.83|419.23|416.83|419.23|416.83|419.23|416.83|0
1649422360000|2022-04-08 12:52:40|419.38|416.98|419.38|416.98|419.38|416.98|419.38|416.98|0
1649422380000|2022-04-08 12:53:00|419.23|416.83|419.38|416.98|419.38|416.98|419.23|416.83|0
1649422390000|2022-04-08 12:53:10|419.23|416.83|419.38|416.98|419.38|416.98|419.23|416.83|0
1649422400000|2022-04-08 12:53:20|419.23|416.83|419.31|416.91|419.38|416.98|419.23|416.83|0
1649422410000|2022-04-08 12:53:30|419.38|416.98|419.53|417.13|419.53|417.13|419.38|416.98|0
1649422420000|2022-04-08 12:53:40|419.68|417.28|420.28|417.88|420.28|417.88|419.68|417.28|0
1649422430000|2022-04-08 12:53:50|420.58|418.18|420.58|418.18|420.73|418.33|420.58|418.18|0
1649422440000|2022-04-08 12:54:00|420.43|418.03|420.43|418.03|420.43|418.03|420.28|417.88|0
1649422450000|2022-04-08 12:54:10|420.28|417.88|420.13|417.73|420.43|418.03|420.13|417.73|0
1649422460000|2022-04-08 12:54:20|419.98|417.58|419.98|417.58|420.13|417.73|419.98|417.58|0
1649422470000|2022-04-08 12:54:30|420.13|417.73|419.98|417.58|420.13|417.73|419.98|417.58|0
1649422490000|2022-04-08 12:54:50|420.13|417.73|420.13|417.73|420.13|417.73|420.13|417.73|0
1649422500000|2022-04-08 12:55:00|419.83|417.43|419.83|417.43|419.83|417.43|419.83|417.43|0
1649422510000|2022-04-08 12:55:10|419.98|417.58|419.83|417.43|419.98|417.58|419.83|417.43|0
1649422530000|2022-04-08 12:55:30|419.75|417.35|419.83|417.43|419.83|417.43|419.68|417.28|0
1649422540000|2022-04-08 12:55:40|419.68|417.28|419.68|417.28|419.68|417.28|419.68|417.28|0
1649422550000|2022-04-08 12:55:50|419.83|417.43|419.68|417.28|419.83|417.43|419.68|417.28|0
1649422560000|2022-04-08 12:56:00|419.83|417.43|419.83|417.43|419.83|417.43|419.83|417.43|0
1649422580000|2022-04-08 12:56:20|419.98|417.58|419.98|417.58|419.98|417.58|419.98|417.58|0
1649422600000|2022-04-08 12:56:40|419.97|417.57|419.97|417.57|419.97|417.57|419.97|417.57|0
1649422610000|2022-04-08 12:56:50|420.12|417.72|419.68|417.28|420.12|417.72|419.68|417.28|0
1649422630000|2022-04-08 12:57:10|419.53|417.13|419.53|417.13|419.53|417.13|419.53|417.13|0
1649422640000|2022-04-08 12:57:20|419.38|416.98|419.38|416.98|419.38|416.98|419.38|416.98|0
1649422660000|2022-04-08 12:57:40|419.23|416.83|419.23|416.83|419.23|416.83|419.23|416.83|0
1649422670000|2022-04-08 12:57:50|419.38|416.98|419.38|416.98|419.38|416.98|419.38|416.98|0
1649422680000|2022-04-08 12:58:00|419.23|416.83|419.38|416.98|419.38|416.98|419.23|416.83|0
1649422690000|2022-04-08 12:58:10|419.53|417.13|419.52|417.12|419.53|417.13|419.38|416.98|0
1649422700000|2022-04-08 12:58:20|419.67|417.27|419.67|417.27|419.67|417.27|419.67|417.27|0
1649422710000|2022-04-08 12:58:30|419.82|417.42|419.52|417.12|419.82|417.42|419.52|417.12|0
1649422720000|2022-04-08 12:58:40|419.67|417.27|419.82|417.42|419.82|417.42|419.67|417.27|0
1649422730000|2022-04-08 12:58:50|419.97|417.57|419.67|417.27|419.97|417.57|419.67|417.27|0
1649422740000|2022-04-08 12:59:00|419.82|417.42|419.97|417.57|419.97|417.57|419.67|417.27|0
1649422750000|2022-04-08 12:59:10|420.12|417.72|419.97|417.57|420.12|417.72|419.97|417.57|0
1649422760000|2022-04-08 12:59:20|419.82|417.42|419.82|417.42|419.82|417.42|419.75|417.35|0
1649422770000|2022-04-08 12:59:30|419.67|417.27|419.67|417.27|419.67|417.27|419.67|417.27|0
1649422780000|2022-04-08 12:59:40|419.52|417.12|419.52|417.12|419.52|417.12|419.52|417.12|0
1649422790000|2022-04-08 12:59:50|419.67|417.27|419.67|417.27|419.67|417.27|419.52|417.12|0
1649422800000|2022-04-08 13:00:00|419.97|417.57|420.12|417.72|420.12|417.72|419.97|417.57|0
1649422830000|2022-04-08 13:00:30|420.05|417.65|420.12|417.72|420.12|417.72|419.97|417.57|0
1649422850000|2022-04-08 13:00:50|420.27|417.87|420.42|418.02|420.42|418.02|420.27|417.87|0
1649422860000|2022-04-08 13:01:00|420.87|418.47|421.02|418.62|421.02|418.62|420.87|418.47|0
1649422870000|2022-04-08 13:01:10|421.17|418.77|421.17|418.77|421.17|418.77|421.17|418.77|0
1649422880000|2022-04-08 13:01:20|421.02|418.62|421.02|418.62|421.17|418.77|421.02|418.62|0
1649422890000|2022-04-08 13:01:30|420.72|418.32|420.42|418.02|420.72|418.32|420.42|418.02|0
1649422900000|2022-04-08 13:01:40|420.27|417.87|420.42|418.02|420.42|418.02|420.27|417.87|0
1649422910000|2022-04-08 13:01:50|420.72|418.32|420.87|418.47|420.87|418.47|420.72|418.32|0
1649422920000|2022-04-08 13:02:00|421.02|418.62|421.32|418.92|421.32|418.92|421.02|418.62|0
1649422930000|2022-04-08 13:02:10|421.47|419.07|421.02|418.62|421.47|419.07|421.02|418.62|0
1649422940000|2022-04-08 13:02:20|421.92|419.52|422.07|419.67|422.07|419.67|421.92|419.52|0
1649422950000|2022-04-08 13:02:30|421.92|419.52|422.98|420.58|422.98|420.58|421.92|419.52|0
1649422960000|2022-04-08 13:02:40|423.13|420.73|423.13|420.73|423.13|420.73|422.83|420.43|0
1649422970000|2022-04-08 13:02:50|422.83|420.43|422.68|420.28|422.83|420.43|422.53|420.13|0
1649422980000|2022-04-08 13:03:00|422.83|420.43|419.67|417.27|422.83|420.43|419.67|417.27|0
1649422990000|2022-04-08 13:03:10|422.56|420.16|422.56|420.16|422.56|420.16|422.41|420.01|0
1649423000000|2022-04-08 13:03:20|422.71|420.31|422.56|420.16|422.86|420.46|422.56|420.16|0
1649423010000|2022-04-08 13:03:30|422.41|420.01|422.41|420.01|422.41|420.01|422.41|420.01|0
1649423020000|2022-04-08 13:03:40|422.26|419.86|422.41|420.01|422.41|420.01|422.26|419.86|0
1649423030000|2022-04-08 13:03:50|422.56|420.16|422.56|420.16|422.56|420.16|422.56|420.16|0
1649423040000|2022-04-08 13:04:00|422.41|420.01|422.56|420.16|422.71|420.31|422.41|420.01|0
1649423050000|2022-04-08 13:04:10|422.71|420.31|422.86|420.46|422.86|420.46|422.71|420.31|0
1649423060000|2022-04-08 13:04:20|422.71|420.31|422.71|420.31|422.86|420.46|422.71|420.31|0
1649423070000|2022-04-08 13:04:30|422.56|420.16|422.41|420.01|422.56|420.16|422.41|420.01|0
1649423080000|2022-04-08 13:04:40|422.26|419.86|422.49|420.09|422.49|420.09|422.26|419.86|0
1649423090000|2022-04-08 13:04:50|422.56|420.16|422.71|420.31|422.86|420.46|422.56|420.16|0
1649423100000|2022-04-08 13:05:00|422.56|420.16|423.01|420.61|423.01|420.61|422.56|420.16|0
1649423110000|2022-04-08 13:05:10|422.86|420.46|422.71|420.31|422.86|420.46|422.71|420.31|0
1649423120000|2022-04-08 13:05:20|422.86|420.46|423.01|420.61|423.01|420.61|422.86|420.46|0
1649423130000|2022-04-08 13:05:30|422.86|420.46|422.86|420.46|422.86|420.46|422.79|420.39|0
1649423140000|2022-04-08 13:05:40|422.71|420.31|422.71|420.31|422.71|420.31|422.56|420.16|0
1649423150000|2022-04-08 13:05:50|422.56|420.16|422.71|420.31|422.71|420.31|422.56|420.16|0
1649423160000|2022-04-08 13:06:00|422.56|420.16|422.56|420.16|422.71|420.31|422.56|420.16|0
1649423170000|2022-04-08 13:06:10|422.41|420.01|422.41|420.01|422.41|420.01|422.41|420.01|0
1649423180000|2022-04-08 13:06:20|422.26|419.86|422.41|420.01|422.41|420.01|422.26|419.86|0
1649423200000|2022-04-08 13:06:40|422.34|419.94|422.41|420.01|422.41|420.01|422.34|419.94|0
1649423210000|2022-04-08 13:06:50|422.56|420.16|422.56|420.16|422.56|420.16|422.56|420.16|0
1649423220000|2022-04-08 13:07:00|422.71|420.31|422.71|420.31|422.71|420.31|422.71|420.31|0
1649423230000|2022-04-08 13:07:10|422.86|420.46|423.01|420.61|423.01|420.61|422.86|420.46|0
1649423240000|2022-04-08 13:07:20|423.09|420.69|423.16|420.76|423.16|420.76|423.09|420.69|0
1649423250000|2022-04-08 13:07:30|423.01|420.61|423.16|420.76|423.16|420.76|422.86|420.46|0
1649423260000|2022-04-08 13:07:40|423.31|420.91|423.16|420.76|423.31|420.91|423.16|420.76|0
1649423270000|2022-04-08 13:07:50|423.01|420.61|423.01|420.61|423.16|420.76|422.86|420.46|0
1649423280000|2022-04-08 13:08:00|422.86|420.46|422.71|420.31|422.86|420.46|422.71|420.31|0
1649423290000|2022-04-08 13:08:10|422.56|420.16|422.41|420.01|422.56|420.16|422.41|420.01|0
1649423310000|2022-04-08 13:08:30|422.56|420.16|422.56|420.16|422.56|420.16|422.56|420.16|0
1649423320000|2022-04-08 13:08:40|422.41|420.01|422.41|420.01|422.41|420.01|422.26|419.86|0
1649423330000|2022-04-08 13:08:50|422.26|419.86|422.41|420.01|422.41|420.01|422.26|419.86|0
1649423340000|2022-04-08 13:09:00|422.56|420.16|422.56|420.16|422.56|420.16|422.56|420.16|0
1649423350000|2022-04-08 13:09:10|422.49|420.09|422.41|420.01|422.49|420.09|422.41|420.01|0
1649423360000|2022-04-08 13:09:20|422.56|420.16|422.56|420.16|422.56|420.16|422.41|420.01|0
1649423370000|2022-04-08 13:09:30|422.71|420.31|422.56|420.16|422.71|420.31|422.56|420.16|0
1649423380000|2022-04-08 13:09:40|422.41|420.01|422.56|420.16|422.56|420.16|422.41|420.01|0
1649423390000|2022-04-08 13:09:50|422.71|420.31|422.71|420.31|422.71|420.31|422.71|420.31|0
1649423400000|2022-04-08 13:10:00|422.86|420.46|422.86|420.46|422.86|420.46|422.86|420.46|0
1649423410000|2022-04-08 13:10:10|423.16|420.76|423.91|421.51|424.06|421.66|423.16|420.76|0
1649423420000|2022-04-08 13:10:20|423.84|421.44|424.22|421.82|424.22|421.82|423.76|421.36|0
1649423430000|2022-04-08 13:10:30|423.91|421.51|423.91|421.51|424.06|421.66|423.91|421.51|0
1649423440000|2022-04-08 13:10:40|423.84|421.44|423.76|421.36|423.84|421.44|423.61|421.21|0
1649423450000|2022-04-08 13:10:50|423.91|421.51|423.76|421.36|423.91|421.51|423.76|421.36|0
1649423460000|2022-04-08 13:11:00|423.61|421.21|423.61|421.21|423.91|421.51|423.61|421.21|0
1649423470000|2022-04-08 13:11:10|423.46|421.06|423.31|420.91|423.46|421.06|423.31|420.91|0
1649423490000|2022-04-08 13:11:30|423.46|421.06|423.91|421.51|423.91|421.51|423.46|421.06|0
1649423500000|2022-04-08 13:11:40|424.64|422.24|423.79|421.39|424.64|422.24|423.79|421.39|0
1649423510000|2022-04-08 13:11:50|423.94|421.54|423.94|421.54|423.94|421.54|423.94|421.54|0
1649423520000|2022-04-08 13:12:00|424.09|421.69|424.7|422.3|424.7|422.3|424.09|421.69|0
1649423530000|2022-04-08 13:12:10|424.55|422.15|424.55|422.15|424.55|422.15|424.55|422.15|0
1649423540000|2022-04-08 13:12:20|424.39|421.99|424.7|422.3|424.7|422.3|424.39|421.99|0
1649423550000|2022-04-08 13:12:30|425.15|422.75|424.7|422.3|425.15|422.75|424.7|422.3|0
1649423560000|2022-04-08 13:12:40|425|422.6|424.85|422.45|425|422.6|424.85|422.45|0
1649423570000|2022-04-08 13:12:50|425|422.6|424.85|422.45|425|422.6|424.85|422.45|0
1649423580000|2022-04-08 13:13:00|425|422.6|424.85|422.45|425|422.6|424.85|422.45|0
1649423590000|2022-04-08 13:13:10|425|422.6|424.54|422.14|425|422.6|424.54|422.14|0
1649423600000|2022-04-08 13:13:20|424.7|422.3|424.7|422.3|424.7|422.3|424.7|422.3|0
1649423610000|2022-04-08 13:13:30|424.39|421.99|424.09|421.69|424.39|421.99|424.09|421.69|0
1649423620000|2022-04-08 13:13:40|424.24|421.84|424.39|421.99|424.39|421.99|424.24|421.84|0
1649423630000|2022-04-08 13:13:50|424.54|422.14|424.54|422.14|424.54|422.14|424.54|422.14|0
1649423640000|2022-04-08 13:14:00|424.47|422.07|424.39|421.99|424.47|422.07|424.32|421.92|0
1649423650000|2022-04-08 13:14:10|424.54|422.14|424.39|421.99|424.85|422.45|424.39|421.99|0
1649423660000|2022-04-08 13:14:20|424.54|422.14|424.85|422.45|424.85|422.45|424.54|422.14|0
1649423670000|2022-04-08 13:14:30|424.7|422.3|424.54|422.14|424.7|422.3|424.54|422.14|0
1649423680000|2022-04-08 13:14:40|424.62|422.22|424.54|422.14|424.7|422.3|424.54|422.14|0
1649423690000|2022-04-08 13:14:50|424.39|421.99|424.39|421.99|424.39|421.99|424.39|421.99|0
1649423700000|2022-04-08 13:15:00|424.54|422.14|424.54|422.14|424.54|422.14|424.39|421.99|0
1649423710000|2022-04-08 13:15:10|424.7|422.3|424.24|421.84|424.7|422.3|424.24|421.84|0
1649423720000|2022-04-08 13:15:20|424.09|421.69|424.24|421.84|424.24|421.84|424.09|421.69|0
1649423730000|2022-04-08 13:15:30|424.09|421.69|424.09|421.69|424.09|421.69|423.79|421.39|0
1649423740000|2022-04-08 13:15:40|423.94|421.54|423.79|421.39|423.94|421.54|423.79|421.39|0
1649423750000|2022-04-08 13:15:50|423.49|421.09|423.49|421.09|423.49|421.09|423.49|421.09|0
1649423760000|2022-04-08 13:16:00|423.64|421.24|423.79|421.39|423.79|421.39|423.64|421.24|0
1649423770000|2022-04-08 13:16:10|423.94|421.54|423.94|421.54|423.94|421.54|423.94|421.54|0
1649423780000|2022-04-08 13:16:20|423.79|421.39|423.19|420.79|423.79|421.39|423.19|420.79|0
1649423790000|2022-04-08 13:16:30|423.04|420.64|423.19|420.79|423.19|420.79|423.04|420.64|0
1649423810000|2022-04-08 13:16:50|423.34|420.94|423.34|420.94|423.34|420.94|423.34|420.94|0
1649423820000|2022-04-08 13:17:00|423.04|420.64|423.26|420.86|423.26|420.86|423.04|420.64|0
1649423830000|2022-04-08 13:17:10|423.34|420.94|423.34|420.94|423.34|420.94|423.19|420.79|0
1649423840000|2022-04-08 13:17:20|423.49|421.09|423.49|421.09|423.49|421.09|423.49|421.09|0
1649423850000|2022-04-08 13:17:30|423.57|421.17|423.49|421.09|423.57|421.17|423.49|421.09|0
1649423860000|2022-04-08 13:17:40|423.64|421.24|423.49|421.09|423.64|421.24|423.49|421.09|0
1649423880000|2022-04-08 13:18:00|423.34|420.94|423.49|421.09|423.49|421.09|423.34|420.94|0
1649423890000|2022-04-08 13:18:10|423.34|420.94|423.49|421.09|423.49|421.09|423.34|420.94|0
1649423900000|2022-04-08 13:18:20|423.64|421.24|423.64|421.24|423.64|421.24|423.64|421.24|0
1649423910000|2022-04-08 13:18:30|423.49|421.09|423.34|420.94|423.49|421.09|423.34|420.94|0
1649423920000|2022-04-08 13:18:40|423.19|420.79|423.03|420.63|423.19|420.79|423.03|420.63|0
1649423930000|2022-04-08 13:18:50|423.19|420.79|423.19|420.79|423.19|420.79|423.19|420.79|0
1649423940000|2022-04-08 13:19:00|423.03|420.63|423.34|420.94|423.34|420.94|423.03|420.63|0
1649423960000|2022-04-08 13:19:20|423.19|420.79|423.03|420.63|423.19|420.79|423.03|420.63|0
1649423970000|2022-04-08 13:19:30|423.11|420.71|423.03|420.63|423.19|420.79|423.03|420.63|0
1649423980000|2022-04-08 13:19:40|422.88|420.48|423.03|420.63|423.03|420.63|422.88|420.48|0
1649423990000|2022-04-08 13:19:50|423.19|420.79|423.19|420.79|423.19|420.79|423.19|420.79|0
1649424000000|2022-04-08 13:20:00|423.34|420.94|423.11|420.71|423.34|420.94|423.03|420.63|0
1649424010000|2022-04-08 13:20:10|423.19|420.79|423.18|420.78|423.19|420.79|423.03|420.63|0
1649424030000|2022-04-08 13:20:30|423.34|420.94|423.34|420.94|423.34|420.94|423.34|420.94|0
1649424040000|2022-04-08 13:20:40|423.18|420.78|423.03|420.63|423.18|420.78|423.03|420.63|0
1649424060000|2022-04-08 13:21:00|423.34|420.94|423.26|420.86|423.34|420.94|423.18|420.78|0
1649424070000|2022-04-08 13:21:10|423.18|420.78|423.03|420.63|423.18|420.78|423.03|420.63|0
1649424080000|2022-04-08 13:21:20|422.88|420.48|422.88|420.48|422.88|420.48|422.88|420.48|0
1649424100000|2022-04-08 13:21:40|423.03|420.63|423.18|420.78|423.18|420.78|423.03|420.63|0
1649424110000|2022-04-08 13:21:50|423.03|420.63|423.34|420.94|423.34|420.94|423.03|420.63|0
1649424120000|2022-04-08 13:22:00|423.41|421.01|423.64|421.24|423.64|421.24|423.41|421.01|0
1649424130000|2022-04-08 13:22:10|423.79|421.39|423.79|421.39|423.79|421.39|423.79|421.39|0
1649424150000|2022-04-08 13:22:30|423.87|421.47|423.64|421.24|423.94|421.54|423.64|421.24|0
1649424160000|2022-04-08 13:22:40|423.79|421.39|423.33|420.93|423.79|421.39|423.33|420.93|0
1649424170000|2022-04-08 13:22:50|423.49|421.09|423.49|421.09|423.49|421.09|423.49|421.09|0
1649424180000|2022-04-08 13:23:00|423.64|421.24|423.64|421.24|423.64|421.24|423.64|421.24|0
1649424190000|2022-04-08 13:23:10|423.79|421.39|423.64|421.24|423.79|421.39|423.64|421.24|0
1649424200000|2022-04-08 13:23:20|423.79|421.39|423.79|421.39|423.79|421.39|423.79|421.39|0
1649424210000|2022-04-08 13:23:30|423.94|421.54|424.09|421.69|424.09|421.69|423.94|421.54|0
1649424220000|2022-04-08 13:23:40|423.94|421.54|424.09|421.69|424.09|421.69|423.94|421.54|0
1649424230000|2022-04-08 13:23:50|423.94|421.54|423.94|421.54|423.94|421.54|423.94|421.54|0
1649424240000|2022-04-08 13:24:00|424.09|421.69|424.09|421.69|424.09|421.69|423.94|421.54|0
1649424250000|2022-04-08 13:24:10|423.94|421.54|423.94|421.54|424.09|421.69|423.94|421.54|0
1649424260000|2022-04-08 13:24:20|424.09|421.69|423.79|421.39|424.09|421.69|423.79|421.39|0
1649424270000|2022-04-08 13:24:30|423.64|421.24|423.48|421.08|423.64|421.24|423.48|421.08|0
1649424280000|2022-04-08 13:24:40|423.33|420.93|423.48|421.08|423.48|421.08|423.33|420.93|0
1649424290000|2022-04-08 13:24:50|423.64|421.24|423.64|421.24|423.64|421.24|423.64|421.24|0
1649424300000|2022-04-08 13:25:00|423.56|421.16|423.48|421.08|423.79|421.39|423.48|421.08|0
1649424310000|2022-04-08 13:25:10|423.79|421.39|423.79|421.39|423.94|421.54|423.79|421.39|0
1649424330000|2022-04-08 13:25:30|423.64|421.24|423.48|421.08|423.64|421.24|423.48|421.08|0
1649424350000|2022-04-08 13:25:50|423.86|421.46|424.39|421.99|424.39|421.99|423.86|421.46|0
1649424360000|2022-04-08 13:26:00|424.69|422.29|424.54|422.14|424.69|422.29|424.54|422.14|0
1649424370000|2022-04-08 13:26:10|424.39|421.99|424.24|421.84|424.39|421.99|424.24|421.84|0
1649424380000|2022-04-08 13:26:20|424.09|421.69|424.01|421.61|424.09|421.69|423.94|421.54|0
1649424390000|2022-04-08 13:26:30|423.94|421.54|424.24|421.84|424.32|421.92|423.94|421.54|0
1649424400000|2022-04-08 13:26:40|424.09|421.69|424.24|421.84|424.24|421.84|424.09|421.69|0
1649424410000|2022-04-08 13:26:50|424.09|421.69|423.94|421.54|424.09|421.69|423.94|421.54|0
1649424420000|2022-04-08 13:27:00|423.79|421.39|424.39|421.99|424.39|421.99|423.79|421.39|0
1649424430000|2022-04-08 13:27:10|424.24|421.84|424.39|421.99|424.54|422.14|424.24|421.84|0
1649424440000|2022-04-08 13:27:20|424.24|421.84|423.79|421.39|424.24|421.84|423.79|421.39|0
1649424450000|2022-04-08 13:27:30|423.63|421.23|423.63|421.23|423.63|421.23|423.63|421.23|0
1649424460000|2022-04-08 13:27:40|423.94|421.54|424.24|421.84|424.24|421.84|423.94|421.54|0
1649424470000|2022-04-08 13:27:50|424.39|421.99|425.14|422.74|425.14|422.74|424.39|421.99|0
1649424480000|2022-04-08 13:28:00|425.45|423.05|425.45|423.05|425.45|423.05|425.14|422.74|0
1649424490000|2022-04-08 13:28:10|425.14|422.74|425.14|422.74|425.14|422.74|424.99|422.59|0
1649424500000|2022-04-08 13:28:20|425.45|423.05|425.14|422.74|425.45|423.05|425.14|422.74|0
1649424510000|2022-04-08 13:28:30|425.29|422.89|424.99|422.59|425.29|422.89|424.99|422.59|0
1649424520000|2022-04-08 13:28:40|425.14|422.74|424.99|422.59|425.14|422.74|424.99|422.59|0
1649424530000|2022-04-08 13:28:50|425.14|422.74|425.14|422.74|425.14|422.74|424.99|422.59|0
1649424540000|2022-04-08 13:29:00|424.84|422.44|425.14|422.74|425.14|422.74|424.84|422.44|0
1649424550000|2022-04-08 13:29:10|424.99|422.59|424.99|422.59|424.99|422.59|424.99|422.59|0
1649424570000|2022-04-08 13:29:30|424.84|422.44|424.99|422.59|424.99|422.59|424.84|422.44|0
1649424580000|2022-04-08 13:29:40|424.84|422.44|424.77|422.37|424.84|422.44|424.77|422.37|0
1649424590000|2022-04-08 13:29:50|424.69|422.29|424.84|422.44|424.84|422.44|424.54|422.14|0
1649424600000|2022-04-08 13:30:00|424.24|421.84|424.09|421.69|424.24|421.84|423.94|421.54|0
1649424610000|2022-04-08 13:30:10|424.39|421.99|424.69|422.29|424.69|422.29|424.39|421.99|0
1649424620000|2022-04-08 13:30:20|424.24|421.84|424.39|421.99|424.39|421.99|424.09|421.69|0
1649424630000|2022-04-08 13:30:30|424.69|422.29|423.93|421.53|424.69|422.29|423.93|421.53|0
1649424640000|2022-04-08 13:30:40|424.24|421.84|424.84|422.44|424.84|422.44|424.24|421.84|0
1649424650000|2022-04-08 13:30:50|424.69|422.29|425.6|423.2|425.6|423.2|424.69|422.29|0
1649424660000|2022-04-08 13:31:00|425.29|422.89|425.75|423.35|425.75|423.35|425.29|422.89|0
1649424670000|2022-04-08 13:31:10|425.9|423.5|425.6|423.2|425.9|423.5|425.6|423.2|0
1649424680000|2022-04-08 13:31:20|425.75|423.35|425.14|422.74|425.75|423.35|425.14|422.74|0
1649424690000|2022-04-08 13:31:30|425.29|422.89|424.54|422.14|425.29|422.89|424.54|422.14|0
1649424700000|2022-04-08 13:31:40|424.39|421.99|424.54|422.14|424.69|422.29|424.39|421.99|0
1649424710000|2022-04-08 13:31:50|424.47|422.07|424.09|421.69|424.99|422.59|424.09|421.69|0
1649424720000|2022-04-08 13:32:00|424.39|421.99|424.69|422.29|424.69|422.29|424.39|421.99|0
1649424730000|2022-04-08 13:32:10|424.09|421.69|423.63|421.23|424.09|421.69|423.63|421.23|0
1649424740000|2022-04-08 13:32:20|424.08|421.68|424.69|422.29|424.69|422.29|424.08|421.68|0
1649424750000|2022-04-08 13:32:30|425.37|422.97|425.9|423.5|425.9|423.5|425.37|422.97|0
1649424760000|2022-04-08 13:32:40|426.81|424.41|427.11|424.71|427.11|424.71|426.81|424.41|0
1649424770000|2022-04-08 13:32:50|426.96|424.56|426.5|424.1|426.96|424.56|426.5|424.1|0
1649424780000|2022-04-08 13:33:00|426.73|424.33|427.11|424.71|427.11|424.71|426.73|424.33|0
1649424790000|2022-04-08 13:33:10|427.41|425.01|427.56|425.16|427.56|425.16|427.41|425.01|0
1649424800000|2022-04-08 13:33:20|427.71|425.31|427.87|425.47|427.87|425.47|427.11|424.71|0
1649424810000|2022-04-08 13:33:30|428.02|425.62|428.78|426.38|428.78|426.38|428.02|425.62|0
1649424820000|2022-04-08 13:33:40|428.93|426.53|429.69|427.29|429.99|427.59|428.93|426.53|0
1649424830000|2022-04-08 13:33:50|429.84|427.44|429.39|426.99|430.15|427.75|429.39|426.99|0
1649424840000|2022-04-08 13:34:00|429.54|427.14|429.54|427.14|430.15|427.75|429.54|427.14|0
1649424850000|2022-04-08 13:34:10|429.23|426.83|428.93|426.53|429.23|426.83|428.93|426.53|0
1649424860000|2022-04-08 13:34:20|428.78|426.38|429.54|427.14|429.54|427.14|428.78|426.38|0
1649424870000|2022-04-08 13:34:30|429.39|426.99|429.23|426.83|429.39|426.99|429.08|426.68|0
1649424880000|2022-04-08 13:34:40|429.08|426.68|428.47|426.07|429.08|426.68|428.47|426.07|0
1649424890000|2022-04-08 13:34:50|428.02|425.62|427.71|425.31|428.02|425.62|427.71|425.31|0
1649424900000|2022-04-08 13:35:00|428.32|425.92|428.32|425.92|428.93|426.53|428.32|425.92|0
1649424910000|2022-04-08 13:35:10|428.62|426.22|429.08|426.68|429.08|426.68|428.47|426.07|0
1649424920000|2022-04-08 13:35:20|428.78|426.38|429.38|426.98|429.38|426.98|428.78|426.38|0
1649424930000|2022-04-08 13:35:30|429.31|426.91|429.23|426.83|429.38|426.98|429.23|426.83|0
1649424940000|2022-04-08 13:35:40|428.62|426.22|428.93|426.53|428.93|426.53|428.62|426.22|0
1649424950000|2022-04-08 13:35:50|428.78|426.38|428.78|426.38|428.93|426.53|428.78|426.38|0
1649424960000|2022-04-08 13:36:00|428.93|426.53|429.38|426.98|429.38|426.98|428.93|426.53|0
1649424970000|2022-04-08 13:36:10|429.23|426.83|429.23|426.83|429.23|426.83|429.23|426.83|0
1649424980000|2022-04-08 13:36:20|429.38|426.98|429.23|426.83|429.38|426.98|429.23|426.83|0
1649424990000|2022-04-08 13:36:30|429.54|427.14|429.84|427.44|429.84|427.44|429.54|427.14|0
1649425000000|2022-04-08 13:36:40|429.69|427.29|429.69|427.29|429.84|427.44|429.69|427.29|0
1649425010000|2022-04-08 13:36:50|429.62|427.22|429.62|427.22|429.62|427.22|429.62|427.22|0
1649425020000|2022-04-08 13:37:00|429.08|426.68|428.62|426.22|429.08|426.68|428.62|426.22|0
1649425030000|2022-04-08 13:37:10|429.38|426.98|429.54|427.14|429.54|427.14|429.23|426.83|0
1649425040000|2022-04-08 13:37:20|429.84|427.44|429.99|427.59|429.99|427.59|429.84|427.44|0
1649425050000|2022-04-08 13:37:30|430.14|427.74|430.14|427.74|430.3|427.9|430.14|427.74|0
1649425060000|2022-04-08 13:37:40|429.99|427.59|429.01|426.61|429.99|427.59|429.01|426.61|0
1649425070000|2022-04-08 13:37:50|428.93|426.53|428.93|426.53|428.93|426.53|428.78|426.38|0
1649425080000|2022-04-08 13:38:00|428.78|426.38|429.84|427.44|429.84|427.44|428.78|426.38|0
1649425090000|2022-04-08 13:38:10|429.54|427.14|429.69|427.29|429.69|427.29|429.54|427.14|0
1649425100000|2022-04-08 13:38:20|429.54|427.14|429.38|426.98|429.69|427.29|429.38|426.98|0
1649425110000|2022-04-08 13:38:30|429.23|426.83|429.08|426.68|429.23|426.83|429.08|426.68|0
1649425120000|2022-04-08 13:38:40|428.78|426.38|429.77|427.37|429.77|427.37|428.78|426.38|0
1649425130000|2022-04-08 13:38:50|430.14|427.74|429.84|427.44|430.3|427.9|429.84|427.44|0
1649425140000|2022-04-08 13:39:00|429.99|427.59|429.08|426.68|429.99|427.59|429.08|426.68|0
1649425150000|2022-04-08 13:39:10|429.31|426.91|429.23|426.83|429.38|426.98|429.23|426.83|0
1649425160000|2022-04-08 13:39:20|429.08|426.68|429.08|426.68|429.38|426.98|429.08|426.68|0
1649425170000|2022-04-08 13:39:30|429.23|426.83|429.69|427.29|429.69|427.29|429.23|426.83|0
1649425180000|2022-04-08 13:39:40|430.14|427.74|429.38|426.98|430.14|427.74|429.38|426.98|0
1649425190000|2022-04-08 13:39:50|429.61|427.21|429.38|426.98|429.69|427.29|429.38|426.98|0
1649425200000|2022-04-08 13:40:00|429.99|427.59|429.38|426.98|429.99|427.59|429.38|426.98|0
1649425210000|2022-04-08 13:40:10|429.54|427.14|430.14|427.74|430.45|428.05|429.54|427.14|0
1649425220000|2022-04-08 13:40:20|430.3|427.9|431.06|428.66|431.21|428.81|430.3|427.9|0
1649425230000|2022-04-08 13:40:30|431.82|429.42|431.67|429.27|432.13|429.73|431.67|429.27|0
1649425240000|2022-04-08 13:40:40|431.82|429.42|431.97|429.57|431.97|429.57|431.82|429.42|0
1649425250000|2022-04-08 13:40:50|432.13|429.73|432.51|430.11|432.58|430.18|432.13|429.73|0
1649425260000|2022-04-08 13:41:00|432.43|430.03|433.04|430.64|433.19|430.79|432.43|430.03|0
1649425270000|2022-04-08 13:41:10|432.89|430.49|432.05|429.65|432.89|430.49|432.05|429.65|0
1649425280000|2022-04-08 13:41:20|431.82|429.42|431.97|429.57|431.97|429.57|431.51|429.11|0
1649425290000|2022-04-08 13:41:30|431.51|429.11|431.36|428.96|431.59|429.19|431.36|428.96|0
1649425300000|2022-04-08 13:41:40|431.21|428.81|431.97|429.57|431.97|429.57|431.21|428.81|0
1649425310000|2022-04-08 13:41:50|432.58|430.18|432.43|430.03|432.74|430.34|432.13|429.73|0
1649425320000|2022-04-08 13:42:00|431.97|429.57|432.12|429.72|432.12|429.72|431.67|429.27|0
1649425330000|2022-04-08 13:42:10|432.58|430.18|432.28|429.88|432.74|430.34|432.28|429.88|0
1649425340000|2022-04-08 13:42:20|432.43|430.03|432.74|430.34|433.04|430.64|432.28|429.88|0
1649425350000|2022-04-08 13:42:30|432.28|429.88|431.9|429.5|432.28|429.88|431.82|429.42|0
1649425360000|2022-04-08 13:42:40|431.67|429.27|429.39|426.99|431.82|429.42|429.39|426.99|0
1649425370000|2022-04-08 13:42:50|429.08|426.68|429.49|427.09|429.49|427.09|429.08|426.68|0
1649425380000|2022-04-08 13:43:00|431.08|428.68|430.93|428.53|431.08|428.68|430.93|428.53|0
1649425390000|2022-04-08 13:43:10|431.08|428.68|431.23|428.83|431.23|428.83|430.93|428.53|0
1649425400000|2022-04-08 13:43:20|431.08|428.68|431.23|428.83|431.23|428.83|430.93|428.53|0
1649425410000|2022-04-08 13:43:30|431.39|428.99|432.15|429.75|432.15|429.75|431.39|428.99|0
1649425420000|2022-04-08 13:43:40|432|429.6|431.62|429.22|432|429.6|431.54|429.14|0
1649425430000|2022-04-08 13:43:50|432|429.6|432.3|429.9|432.3|429.9|431.92|429.52|0
1649425440000|2022-04-08 13:44:00|431.84|429.44|431.84|429.44|432.3|429.9|431.84|429.44|0
1649425450000|2022-04-08 13:44:10|432|429.6|432|429.6|432|429.6|431.69|429.29|0
1649425460000|2022-04-08 13:44:20|431.84|429.44|432|429.6|432|429.6|431.69|429.29|0
1649425470000|2022-04-08 13:44:30|432.15|429.75|432.38|429.98|432.45|430.05|432.15|429.75|0
1649425480000|2022-04-08 13:44:40|432.3|429.9|432.15|429.75|432.3|429.9|432|429.6|0
1649425490000|2022-04-08 13:44:50|432.3|429.9|434.14|431.74|434.14|431.74|432.3|429.9|0
1649425500000|2022-04-08 13:45:00|434.44|432.04|435.36|432.96|435.36|432.96|434.44|432.04|0
1649425510000|2022-04-08 13:45:10|435.21|432.81|434.75|432.35|435.52|433.12|434.75|432.35|0
1649425520000|2022-04-08 13:45:20|434.14|431.74|433.52|431.12|434.14|431.74|433.52|431.12|0
1649425530000|2022-04-08 13:45:30|433.22|430.82|432.3|429.9|433.22|430.82|432.3|429.9|0
1649425540000|2022-04-08 13:45:40|432.61|430.21|432.76|430.36|432.76|430.36|432.53|430.13|0
1649425550000|2022-04-08 13:45:50|431.99|429.59|432.23|429.83|432.23|429.83|431.99|429.59|0
1649425560000|2022-04-08 13:46:00|432.3|429.9|432.91|430.51|432.91|430.51|432.3|429.9|0
1649425570000|2022-04-08 13:46:10|432.76|430.36|432.91|430.51|433.52|431.12|432.76|430.36|0
1649425580000|2022-04-08 13:46:20|432.61|430.21|432.3|429.9|432.61|430.21|432.3|429.9|0
1649425590000|2022-04-08 13:46:30|432.76|430.36|432.3|429.9|432.76|430.36|432.3|429.9|0
1649425600000|2022-04-08 13:46:40|432.68|430.28|433.37|430.97|433.37|430.97|432.68|430.28|0
1649425610000|2022-04-08 13:46:50|433.06|430.66|432.76|430.36|433.06|430.66|432.76|430.36|0
1649425620000|2022-04-08 13:47:00|432.61|430.21|432.91|430.51|433.14|430.74|432.61|430.21|0
1649425630000|2022-04-08 13:47:10|433.22|430.82|433.22|430.82|433.52|431.12|433.06|430.66|0
1649425640000|2022-04-08 13:47:20|433.37|430.97|433.06|430.66|433.37|430.97|433.06|430.66|0
1649425650000|2022-04-08 13:47:30|432.76|430.36|432.76|430.36|433.06|430.66|432.76|430.36|0
1649425660000|2022-04-08 13:47:40|432.91|430.51|432.15|429.75|432.91|430.51|432.15|429.75|0
1649425670000|2022-04-08 13:47:50|432.61|430.21|432.45|430.05|432.61|430.21|432.15|429.75|0
1649425680000|2022-04-08 13:48:00|432.3|429.9|431.84|429.44|432.3|429.9|431.84|429.44|0
1649425690000|2022-04-08 13:48:10|431.69|429.29|431.69|429.29|431.69|429.29|431.38|428.98|0
1649425700000|2022-04-08 13:48:20|431.54|429.14|432.3|429.9|432.3|429.9|431.54|429.14|0
1649425710000|2022-04-08 13:48:30|432.15|429.75|432.15|429.75|432.3|429.9|432.15|429.75|0
1649425720000|2022-04-08 13:48:40|432.07|429.67|431.69|429.29|432.07|429.67|431.69|429.29|0
1649425730000|2022-04-08 13:48:50|431.54|429.14|431.69|429.29|431.69|429.29|431.38|428.98|0
1649425740000|2022-04-08 13:49:00|431.54|429.14|432.45|430.05|432.45|430.05|431.54|429.14|0
1649425750000|2022-04-08 13:49:10|432.3|429.9|431.84|429.44|432.3|429.9|431.84|429.44|0
1649425760000|2022-04-08 13:49:20|431.69|429.29|431.84|429.44|431.84|429.44|431.61|429.21|0
1649425770000|2022-04-08 13:49:30|431.99|429.59|432.15|429.75|432.45|430.05|431.99|429.59|0
1649425780000|2022-04-08 13:49:40|432.3|429.9|432.3|429.9|432.45|430.05|432.3|429.9|0
1649425790000|2022-04-08 13:49:50|432.76|430.36|432.53|430.13|432.76|430.36|432.45|430.05|0
1649425800000|2022-04-08 13:50:00|432.91|430.51|432.91|430.51|433.22|430.82|432.91|430.51|0
1649425810000|2022-04-08 13:50:10|433.37|430.97|432.91|430.51|433.37|430.97|432.91|430.51|0
1649425820000|2022-04-08 13:50:20|432.45|430.05|432.76|430.36|432.76|430.36|432.45|430.05|0
1649425830000|2022-04-08 13:50:30|432.91|430.51|433.22|430.82|433.22|430.82|432.91|430.51|0
1649425840000|2022-04-08 13:50:40|433.37|430.97|433.06|430.66|433.37|430.97|433.06|430.66|0
1649425850000|2022-04-08 13:50:50|433.37|430.97|432.91|430.51|433.37|430.97|432.91|430.51|0
1649425860000|2022-04-08 13:51:00|433.06|430.66|432.76|430.36|433.22|430.82|432.76|430.36|0
1649425870000|2022-04-08 13:51:10|432.6|430.2|432.84|430.44|432.91|430.51|432.45|430.05|0
1649425880000|2022-04-08 13:51:20|432.76|430.36|433.06|430.66|433.06|430.66|432.15|429.75|0
1649425890000|2022-04-08 13:51:30|433.22|430.82|434.29|431.89|434.29|431.89|433.22|430.82|0
1649425900000|2022-04-08 13:51:40|434.44|432.04|434.59|432.19|435.05|432.65|434.44|432.04|0
1649425910000|2022-04-08 13:51:50|434.44|432.04|434.13|431.73|434.44|432.04|434.06|431.66|0
1649425920000|2022-04-08 13:52:00|434.44|432.04|434.44|432.04|435.05|432.65|434.44|432.04|0
1649425930000|2022-04-08 13:52:10|434.75|432.35|435.36|432.96|435.36|432.96|434.75|432.35|0
1649425940000|2022-04-08 13:52:20|435.05|432.65|434.98|432.58|435.05|432.65|434.75|432.35|0
1649425950000|2022-04-08 13:52:30|434.9|432.5|435.36|432.96|435.36|432.96|434.59|432.19|0
1649425960000|2022-04-08 13:52:40|435.21|432.81|435.21|432.81|435.21|432.81|435.21|432.81|0
1649425970000|2022-04-08 13:52:50|435.05|432.65|436.59|434.19|436.59|434.19|435.05|432.65|0
1649425980000|2022-04-08 13:53:00|436.36|433.96|435.21|432.81|436.36|433.96|435.21|432.81|0
1649425990000|2022-04-08 13:53:10|435.05|432.65|435.51|433.11|435.51|433.11|434.9|432.5|0
1649426000000|2022-04-08 13:53:20|435.21|432.81|434.9|432.5|435.67|433.27|434.9|432.5|0
1649426010000|2022-04-08 13:53:30|435.21|432.81|435.36|432.96|435.36|432.96|435.21|432.81|0
1649426020000|2022-04-08 13:53:40|435.21|432.81|435.05|432.65|435.36|432.96|435.05|432.65|0
1649426030000|2022-04-08 13:53:50|435.21|432.81|435.21|432.81|435.21|432.81|434.75|432.35|0
1649426040000|2022-04-08 13:54:00|435.36|432.96|436.28|433.88|436.36|433.96|435.36|432.96|0
1649426050000|2022-04-08 13:54:10|435.97|433.57|435.51|433.11|435.97|433.57|435.36|432.96|0
1649426060000|2022-04-08 13:54:20|435.36|432.96|435.97|433.57|435.97|433.57|435.36|432.96|0
1649426070000|2022-04-08 13:54:30|435.82|433.42|435.67|433.27|436.13|433.73|435.67|433.27|0
1649426080000|2022-04-08 13:54:40|435.44|433.04|436.13|433.73|436.13|433.73|435.44|433.04|0
1649426090000|2022-04-08 13:54:50|436.28|433.88|436.13|433.73|436.28|433.88|436.13|433.73|0
1649426100000|2022-04-08 13:55:00|436.43|434.03|436.43|434.03|436.59|434.19|436.43|434.03|0
1649426110000|2022-04-08 13:55:10|435.82|433.42|435.51|433.11|435.82|433.42|435.51|433.11|0
1649426120000|2022-04-08 13:55:20|435.05|432.65|435.05|432.65|435.05|432.65|434.9|432.5|0
1649426130000|2022-04-08 13:55:30|435.21|432.81|434.9|432.5|435.21|432.81|434.9|432.5|0
1649426140000|2022-04-08 13:55:40|434.75|432.35|435.21|432.81|435.21|432.81|434.75|432.35|0
1649426150000|2022-04-08 13:55:50|435.51|433.11|435.97|433.57|435.97|433.57|435.36|432.96|0
1649426160000|2022-04-08 13:56:00|436.28|433.88|435.82|433.42|436.28|433.88|435.82|433.42|0
1649426170000|2022-04-08 13:56:10|435.97|433.57|435.67|433.27|435.97|433.57|435.51|433.11|0
1649426180000|2022-04-08 13:56:20|435.05|432.65|435.05|432.65|435.05|432.65|434.75|432.35|0
1649426190000|2022-04-08 13:56:30|435.51|433.11|435.36|432.96|435.82|433.42|435.36|432.96|0
1649426200000|2022-04-08 13:56:40|435.05|432.65|434.59|432.19|435.05|432.65|434.59|432.19|0
1649426210000|2022-04-08 13:56:50|434.44|432.04|434.59|432.19|434.59|432.19|434.44|432.04|0
1649426220000|2022-04-08 13:57:00|434.74|432.34|434.59|432.19|434.74|432.34|434.29|431.89|0
1649426230000|2022-04-08 13:57:10|434.44|432.04|435.2|432.8|435.2|432.8|434.44|432.04|0
1649426240000|2022-04-08 13:57:20|435.05|432.65|435.36|432.96|435.36|432.96|435.05|432.65|0
1649426250000|2022-04-08 13:57:30|435.05|432.65|434.98|432.58|435.36|432.96|434.98|432.58|0
1649426260000|2022-04-08 13:57:40|434.74|432.34|435.51|433.11|435.51|433.11|434.74|432.34|0
1649426270000|2022-04-08 13:57:50|435.82|433.42|435.67|433.27|435.82|433.42|435.28|432.88|0
1649426280000|2022-04-08 13:58:00|435.9|433.5|435.97|433.57|435.97|433.57|435.66|433.26|0
1649426290000|2022-04-08 13:58:10|435.82|433.42|436.43|434.03|436.59|434.19|435.82|433.42|0
1649426300000|2022-04-08 13:58:20|436.13|433.73|436.43|434.03|436.43|434.03|436.13|433.73|0
1649426310000|2022-04-08 13:58:30|436.59|434.19|436.13|433.73|436.59|434.19|436.13|433.73|0
1649426320000|2022-04-08 13:58:40|436.43|434.03|436.89|434.49|436.89|434.49|436.43|434.03|0
1649426330000|2022-04-08 13:58:50|436.74|434.34|436.89|434.49|436.89|434.49|436.74|434.34|0
1649426340000|2022-04-08 13:59:00|436.43|434.03|435.74|433.34|436.43|434.03|435.74|433.34|0
1649426350000|2022-04-08 13:59:10|435.82|433.42|436.43|434.03|436.43|434.03|435.82|433.42|0
1649426360000|2022-04-08 13:59:20|435.82|433.42|435.9|433.5|435.9|433.5|435.66|433.26|0
1649426370000|2022-04-08 13:59:30|435.51|433.11|435.05|432.65|435.51|433.11|435.05|432.65|0
1649426380000|2022-04-08 13:59:40|435.51|433.11|435.13|432.73|435.66|433.26|435.13|432.73|0
1649426390000|2022-04-08 13:59:50|435.51|433.11|435.51|433.11|435.82|433.42|435.51|433.11|0
1649426400000|2022-04-08 14:00:00|436.89|434.49|435.66|433.26|436.89|434.49|435.66|433.26|0
1649426410000|2022-04-08 14:00:10|435.05|432.65|435.2|432.8|435.2|432.8|435.05|432.65|0
1649426420000|2022-04-08 14:00:20|435.36|432.96|435.05|432.65|435.36|432.96|435.05|432.65|0
1649426430000|2022-04-08 14:00:30|434.28|431.88|434.44|432.04|434.44|432.04|433.67|431.27|0
1649426440000|2022-04-08 14:00:40|434.13|431.73|435.2|432.8|435.2|432.8|434.13|431.73|0
1649426450000|2022-04-08 14:00:50|435.13|432.73|434.59|432.19|435.13|432.73|434.59|432.19|0
1649426460000|2022-04-08 14:01:00|434.44|432.04|434.28|431.88|434.44|432.04|433.82|431.42|0
1649426470000|2022-04-08 14:01:10|434.44|432.04|434.06|431.66|434.44|432.04|434.06|431.66|0
1649426480000|2022-04-08 14:01:20|433.82|431.42|433.52|431.12|433.82|431.42|433.52|431.12|0
1649426490000|2022-04-08 14:01:30|433.36|430.96|433.82|431.42|433.82|431.42|433.06|430.66|0
1649426500000|2022-04-08 14:01:40|433.98|431.58|433.98|431.58|433.98|431.58|433.82|431.42|0
1649426510000|2022-04-08 14:01:50|433.67|431.27|433.98|431.58|433.98|431.58|433.67|431.27|0
1649426520000|2022-04-08 14:02:00|434.28|431.88|433.67|431.27|434.28|431.88|433.67|431.27|0
1649426530000|2022-04-08 14:02:10|433.52|431.12|433.82|431.42|433.82|431.42|433.06|430.66|0
1649426540000|2022-04-08 14:02:20|434.13|431.73|433.52|431.12|434.13|431.73|433.52|431.12|0
1649426550000|2022-04-08 14:02:30|433.36|430.96|432.6|430.2|433.36|430.96|432.6|430.2|0
1649426560000|2022-04-08 14:02:40|432.75|430.35|432.91|430.51|433.06|430.66|432.75|430.35|0
1649426570000|2022-04-08 14:02:50|432.6|430.2|432.75|430.35|432.75|430.35|432.45|430.05|0
1649426580000|2022-04-08 14:03:00|432.6|430.2|431.84|429.44|432.6|430.2|431.84|429.44|0
1649426590000|2022-04-08 14:03:10|431.68|429.28|431.84|429.44|432.14|429.74|431.68|429.28|0
1649426600000|2022-04-08 14:03:20|431.68|429.28|431.53|429.13|431.68|429.28|431.53|429.13|0
1649426610000|2022-04-08 14:03:30|431.68|429.28|432.14|429.74|432.14|429.74|431.53|429.13|0
1649426620000|2022-04-08 14:03:40|432.07|429.67|431.53|429.13|432.07|429.67|431.53|429.13|0
1649426630000|2022-04-08 14:03:50|431.68|429.28|431.99|429.59|431.99|429.59|431.68|429.28|0
1649426640000|2022-04-08 14:04:00|431.68|429.28|432.14|429.74|432.14|429.74|431.68|429.28|0
1649426650000|2022-04-08 14:04:10|431.99|429.59|431.99|429.59|431.99|429.59|431.68|429.28|0
1649426660000|2022-04-08 14:04:20|431.84|429.44|431.38|428.98|431.84|429.44|431.38|428.98|0
1649426670000|2022-04-08 14:04:30|431.53|429.13|431.38|428.98|431.53|429.13|431.38|428.98|0
1649426680000|2022-04-08 14:04:40|431.07|428.67|431.38|428.98|431.38|428.98|431.07|428.67|0
1649426690000|2022-04-08 14:04:50|431.22|428.82|431.38|428.98|431.38|428.98|431.22|428.82|0
1649426700000|2022-04-08 14:05:00|431.53|429.13|431.53|429.13|431.83|429.43|431.53|429.13|0
1649426710000|2022-04-08 14:05:10|431.83|429.43|431.68|429.28|431.83|429.43|431.68|429.28|0
1649426720000|2022-04-08 14:05:20|431.53|429.13|431.53|429.13|431.53|429.13|431.38|428.98|0
1649426730000|2022-04-08 14:05:30|431.68|429.28|431.22|428.82|431.68|429.28|431.22|428.82|0
1649426740000|2022-04-08 14:05:40|431.07|428.67|431.68|429.28|431.68|429.28|431.07|428.67|0
1649426750000|2022-04-08 14:05:50|431.53|429.13|431.07|428.67|431.53|429.13|431.07|428.67|0
1649426760000|2022-04-08 14:06:00|430.92|428.52|431.07|428.67|431.07|428.67|430.77|428.37|0
1649426770000|2022-04-08 14:06:10|430.92|428.52|430.46|428.06|430.92|428.52|430.46|428.06|0
1649426780000|2022-04-08 14:06:20|430.77|428.37|430.77|428.37|430.77|428.37|430.46|428.06|0
1649426790000|2022-04-08 14:06:30|430.92|428.52|431.22|428.82|431.22|428.82|430.92|428.52|0
1649426800000|2022-04-08 14:06:40|431.53|429.13|430.92|428.52|431.53|429.13|430.92|428.52|0
1649426810000|2022-04-08 14:06:50|431.07|428.67|431.22|428.82|431.38|428.98|431.07|428.67|0
1649426820000|2022-04-08 14:07:00|431.38|428.98|431.68|429.28|431.68|429.28|431.22|428.82|0
1649426830000|2022-04-08 14:07:10|431.53|429.13|431.83|429.43|431.83|429.43|431.53|429.13|0
1649426840000|2022-04-08 14:07:20|432.29|429.89|432.14|429.74|432.29|429.89|432.14|429.74|0
1649426850000|2022-04-08 14:07:30|432.45|430.05|432.75|430.35|432.75|430.35|432.29|429.89|0
1649426860000|2022-04-08 14:07:40|432.6|430.2|432.44|430.04|432.75|430.35|432.44|430.04|0
1649426870000|2022-04-08 14:07:50|432.6|430.2|432.75|430.35|432.75|430.35|432.44|430.04|0
1649426880000|2022-04-08 14:08:00|431.99|429.59|430.61|428.21|431.99|429.59|430.61|428.21|0
1649426890000|2022-04-08 14:08:10|430.46|428.06|430.61|428.21|430.61|428.21|430.31|427.91|0
1649426900000|2022-04-08 14:08:20|430.54|428.14|430.46|428.06|430.54|428.14|430.46|428.06|0
1649426910000|2022-04-08 14:08:30|430.31|427.91|429.85|427.45|430.31|427.91|429.85|427.45|0
1649426920000|2022-04-08 14:08:40|429.55|427.15|429.09|426.69|429.55|427.15|429.09|426.69|0
1649426930000|2022-04-08 14:08:50|428.94|426.54|428.33|425.93|428.94|426.54|428.33|425.93|0
1649426940000|2022-04-08 14:09:00|427.95|425.55|428.48|426.08|428.48|426.08|427.95|425.55|0
1649426950000|2022-04-08 14:09:10|428.64|426.24|428.94|426.54|428.94|426.54|428.48|426.08|0
1649426960000|2022-04-08 14:09:20|429.09|426.69|428.18|425.78|429.09|426.69|428.18|425.78|0
1649426970000|2022-04-08 14:09:30|427.88|425.48|427.72|425.32|427.88|425.48|427.72|425.32|0
1649426980000|2022-04-08 14:09:40|427.88|425.48|428.33|425.93|428.33|425.93|427.88|425.48|0
1649426990000|2022-04-08 14:09:50|428.18|425.78|428.79|426.39|428.79|426.39|428.18|425.78|0
1649427000000|2022-04-08 14:10:00|428.63|426.23|428.79|426.39|428.94|426.54|428.63|426.23|0
1649427010000|2022-04-08 14:10:10|428.94|426.54|430|427.6|430|427.6|428.94|426.54|0
1649427020000|2022-04-08 14:10:20|427.27|424.87|426.53|424.13|427.27|424.87|426.53|424.13|0
1649427030000|2022-04-08 14:10:30|426.68|424.28|427.75|425.35|427.75|425.35|426.68|424.28|0
1649427040000|2022-04-08 14:10:40|427.59|425.19|427.44|425.04|427.75|425.35|427.44|425.04|0
1649427050000|2022-04-08 14:10:50|427.59|425.19|427.59|425.19|427.75|425.35|427.59|425.19|0
1649427060000|2022-04-08 14:11:00|427.9|425.5|427.9|425.5|428.21|425.81|427.9|425.5|0
1649427070000|2022-04-08 14:11:10|428.21|425.81|428.51|426.11|428.82|426.42|428.21|425.81|0
1649427080000|2022-04-08 14:11:20|428.66|426.26|428.66|426.26|428.66|426.26|428.66|426.26|0
1649427090000|2022-04-08 14:11:30|428.97|426.57|428.51|426.11|428.97|426.57|428.51|426.11|0
1649427100000|2022-04-08 14:11:40|428.66|426.26|428.36|425.96|428.66|426.26|428.36|425.96|0
1649427110000|2022-04-08 14:11:50|428.21|425.81|428.44|426.04|428.44|426.04|428.21|425.81|0
1649427120000|2022-04-08 14:12:00|428.66|426.26|429.12|426.72|429.12|426.72|428.66|426.26|0
1649427130000|2022-04-08 14:12:10|429.28|426.88|428.97|426.57|429.43|427.03|428.97|426.57|0
1649427140000|2022-04-08 14:12:20|429.43|427.03|429.74|427.34|429.74|427.34|429.28|426.88|0
1649427150000|2022-04-08 14:12:30|429.89|427.49|429.89|427.49|429.89|427.49|429.58|427.18|0
1649427160000|2022-04-08 14:12:40|429.58|427.18|430.04|427.64|430.04|427.64|429.58|427.18|0
1649427170000|2022-04-08 14:12:50|429.89|427.49|429.89|427.49|429.89|427.49|429.58|427.18|0
1649427180000|2022-04-08 14:13:00|429.51|427.11|429.28|426.88|429.51|427.11|429.28|426.88|0
1649427190000|2022-04-08 14:13:10|429.36|426.96|429.58|427.18|429.89|427.49|429.36|426.96|0
1649427200000|2022-04-08 14:13:20|429.74|427.34|429.58|427.18|430.04|427.64|429.58|427.18|0
1649427210000|2022-04-08 14:13:30|429.74|427.34|429.51|427.11|429.74|427.34|429.43|427.03|0
1649427220000|2022-04-08 14:13:40|429.74|427.34|430.04|427.64|430.04|427.64|429.74|427.34|0
1649427230000|2022-04-08 14:13:50|429.89|427.49|430.5|428.1|430.5|428.1|429.89|427.49|0
1649427240000|2022-04-08 14:14:00|430.81|428.41|431.12|428.72|431.12|428.72|430.81|428.41|0
1649427250000|2022-04-08 14:14:10|430.96|428.56|431.73|429.33|431.73|429.33|430.96|428.56|0
1649427260000|2022-04-08 14:14:20|431.58|429.18|430.81|428.41|431.58|429.18|430.81|428.41|0
1649427270000|2022-04-08 14:14:30|430.96|428.56|430.5|428.1|430.96|428.56|430.5|428.1|0
1649427280000|2022-04-08 14:14:40|430.2|427.8|430.04|427.64|430.2|427.8|429.58|427.18|0
1649427290000|2022-04-08 14:14:50|429.89|427.49|429.89|427.49|429.89|427.49|429.43|427.03|0
1649427300000|2022-04-08 14:15:00|429.58|427.18|429.58|427.18|429.66|427.26|429.58|427.18|0
1649427310000|2022-04-08 14:15:10|429.74|427.34|430.04|427.64|430.04|427.64|429.74|427.34|0
1649427320000|2022-04-08 14:15:20|430.81|428.41|431.27|428.87|431.42|429.02|430.81|428.41|0
1649427330000|2022-04-08 14:15:30|431.58|429.18|431.42|429.02|431.58|429.18|431.27|428.87|0
1649427340000|2022-04-08 14:15:40|431.58|429.18|431.58|429.18|431.88|429.48|431.58|429.18|0
1649427350000|2022-04-08 14:15:50|431.73|429.33|431.73|429.33|432.04|429.64|431.73|429.33|0
1649427360000|2022-04-08 14:16:00|431.58|429.18|431.73|429.33|431.73|429.33|431.12|428.72|0
1649427370000|2022-04-08 14:16:10|432.04|429.64|431.58|429.18|432.19|429.79|431.58|429.18|0
1649427380000|2022-04-08 14:16:20|431.42|429.02|431.5|429.1|431.5|429.1|431.27|428.87|0
1649427390000|2022-04-08 14:16:30|431.42|429.02|430.96|428.56|431.42|429.02|430.96|428.56|0
1649427400000|2022-04-08 14:16:40|431.27|428.87|431.73|429.33|431.73|429.33|431.27|428.87|0
1649427410000|2022-04-08 14:16:50|431.88|429.48|432.04|429.64|432.04|429.64|431.81|429.41|0
1649427420000|2022-04-08 14:17:00|432.19|429.79|431.88|429.48|432.19|429.79|431.88|429.48|0
1649427430000|2022-04-08 14:17:10|432.5|430.1|432.19|429.79|432.5|430.1|431.88|429.48|0
1649427440000|2022-04-08 14:17:20|432.65|430.25|432.96|430.56|432.96|430.56|432.5|430.1|0
1649427450000|2022-04-08 14:17:30|433.12|430.72|433.27|430.87|433.27|430.87|433.12|430.72|0
1649427460000|2022-04-08 14:17:40|432.96|430.56|432.65|430.25|432.96|430.56|432.65|430.25|0
1649427470000|2022-04-08 14:17:50|432.81|430.41|433.04|430.64|433.12|430.72|432.81|430.41|0
1649427480000|2022-04-08 14:18:00|433.11|430.71|433.11|430.71|433.11|430.71|432.81|430.41|0
1649427490000|2022-04-08 14:18:10|432.96|430.56|432.35|429.95|432.96|430.56|432.35|429.95|0
1649427500000|2022-04-08 14:18:20|432.5|430.1|432.04|429.64|432.5|430.1|431.88|429.48|0
1649427510000|2022-04-08 14:18:30|432.12|429.72|432.5|430.1|432.65|430.25|432.12|429.72|0
1649427520000|2022-04-08 14:18:40|432.81|430.41|431.88|429.48|432.81|430.41|431.88|429.48|0
1649427530000|2022-04-08 14:18:50|431.73|429.33|431.58|429.18|431.73|429.33|431.27|428.87|0
1649427540000|2022-04-08 14:19:00|431.42|429.02|431.42|429.02|431.42|429.02|431.11|428.71|0
1649427550000|2022-04-08 14:19:10|431.11|428.71|430.81|428.41|431.35|428.95|430.81|428.41|0
1649427560000|2022-04-08 14:19:20|430.19|427.79|429.73|427.33|430.19|427.79|429.73|427.33|0
1649427570000|2022-04-08 14:19:30|430.04|427.64|429.73|427.33|430.04|427.64|429.73|427.33|0
1649427580000|2022-04-08 14:19:40|429.27|426.87|429.43|427.03|429.43|427.03|429.12|426.72|0
1649427590000|2022-04-08 14:19:50|429.58|427.18|430.04|427.64|430.04|427.64|429.58|427.18|0
1649427600000|2022-04-08 14:20:00|429.89|427.49|429.58|427.18|429.89|427.49|429.12|426.72|0
1649427610000|2022-04-08 14:20:10|429.27|426.87|428.81|426.41|429.43|427.03|428.81|426.41|0
1649427620000|2022-04-08 14:20:20|429.12|426.72|429.43|427.03|429.43|427.03|428.97|426.57|0
1649427630000|2022-04-08 14:20:30|429.89|427.49|429.58|427.18|429.89|427.49|429.43|427.03|0
1649427640000|2022-04-08 14:20:40|429.43|427.03|429.73|427.33|429.73|427.33|429.43|427.03|0
1649427650000|2022-04-08 14:20:50|429.89|427.49|429.89|427.49|429.89|427.49|429.89|427.49|0
1649427660000|2022-04-08 14:21:00|430.04|427.64|429.89|427.49|430.04|427.64|429.73|427.33|0
1649427670000|2022-04-08 14:21:10|430.04|427.64|429.73|427.33|430.04|427.64|429.73|427.33|0
1649427680000|2022-04-08 14:21:20|429.43|427.03|429.27|426.87|429.89|427.49|429.27|426.87|0
1649427690000|2022-04-08 14:21:30|428.89|426.49|428.97|426.57|428.97|426.57|428.51|426.11|0
1649427700000|2022-04-08 14:21:40|429.27|426.87|429.27|426.87|429.43|427.03|429.27|426.87|0
1649427710000|2022-04-08 14:21:50|429.12|426.72|428.97|426.57|429.12|426.72|428.89|426.49|0
1649427720000|2022-04-08 14:22:00|429.12|426.72|428.81|426.41|429.12|426.72|428.81|426.41|0
1649427730000|2022-04-08 14:22:10|428.59|426.19|429.12|426.72|429.12|426.72|428.59|426.19|0
1649427740000|2022-04-08 14:22:20|429.27|426.87|429.73|427.33|429.73|427.33|429.27|426.87|0
1649427750000|2022-04-08 14:22:30|429.89|427.49|430.04|427.64|430.19|427.79|429.89|427.49|0
1649427760000|2022-04-08 14:22:40|429.73|427.33|429.58|427.18|429.81|427.41|429.58|427.18|0
1649427770000|2022-04-08 14:22:50|429.43|427.03|429.43|427.03|429.43|427.03|429.12|426.72|0
1649427780000|2022-04-08 14:23:00|429.27|426.87|428.81|426.41|429.27|426.87|428.81|426.41|0
1649427790000|2022-04-08 14:23:10|428.66|426.26|428.81|426.41|429.12|426.72|428.66|426.26|0
1649427800000|2022-04-08 14:23:20|428.89|426.49|427.9|425.5|428.89|426.49|427.9|425.5|0
1649427810000|2022-04-08 14:23:30|428.05|425.65|428.35|425.95|428.35|425.95|427.9|425.5|0
1649427820000|2022-04-08 14:23:40|428.51|426.11|428.43|426.03|428.51|426.11|428.35|425.95|0
1649427830000|2022-04-08 14:23:50|428.51|426.11|427.89|425.49|428.51|426.11|427.89|425.49|0
1649427840000|2022-04-08 14:24:00|428.05|425.65|427.28|424.88|428.05|425.65|427.28|424.88|0
1649427850000|2022-04-08 14:24:10|426.98|424.58|426.83|424.43|427.44|425.04|426.83|424.43|0
1649427860000|2022-04-08 14:24:20|426.9|424.5|426.98|424.58|426.98|424.58|426.67|424.27|0
1649427870000|2022-04-08 14:24:30|426.83|424.43|426.67|424.27|426.83|424.43|426.52|424.12|0
1649427880000|2022-04-08 14:24:40|426.52|424.12|426.67|424.27|426.67|424.27|426.52|424.12|0
1649427890000|2022-04-08 14:24:50|427.44|425.04|427.44|425.04|427.44|425.04|427.44|425.04|0
1649427900000|2022-04-08 14:25:00|427.36|424.96|426.21|423.81|427.36|424.96|426.21|423.81|0
1649427910000|2022-04-08 14:25:10|426.52|424.12|427.13|424.73|427.28|424.88|426.52|424.12|0
1649427920000|2022-04-08 14:25:20|426.83|424.43|426.98|424.58|426.98|424.58|426.52|424.12|0
1649427930000|2022-04-08 14:25:30|427.06|424.66|427.13|424.73|427.13|424.73|426.82|424.42|0
1649427940000|2022-04-08 14:25:40|427.28|424.88|427.59|425.19|427.59|425.19|427.28|424.88|0
1649427950000|2022-04-08 14:25:50|427.89|425.49|428.05|425.65|428.05|425.65|427.89|425.49|0
1649427960000|2022-04-08 14:26:00|428.2|425.8|427.89|425.49|428.2|425.8|427.89|425.49|0
1649427970000|2022-04-08 14:26:10|428.05|425.65|428.51|426.11|428.51|426.11|428.05|425.65|0
1649427980000|2022-04-08 14:26:20|428.2|425.8|427.97|425.57|428.35|425.95|427.97|425.57|0
1649427990000|2022-04-08 14:26:30|428.05|425.65|428.66|426.26|428.81|426.41|428.05|425.65|0
1649428000000|2022-04-08 14:26:40|428.59|426.19|428.35|425.95|428.81|426.41|428.35|425.95|0
1649428010000|2022-04-08 14:26:50|428.51|426.11|428.2|425.8|428.51|426.11|428.2|425.8|0
1649428020000|2022-04-08 14:27:00|427.89|425.49|426.98|424.58|427.89|425.49|426.98|424.58|0
1649428030000|2022-04-08 14:27:10|427.13|424.73|426.37|423.97|427.13|424.73|426.37|423.97|0
1649428040000|2022-04-08 14:27:20|426.52|424.12|426.52|424.12|426.52|424.12|426.21|423.81|0
1649428050000|2022-04-08 14:27:30|426.37|423.97|425.91|423.51|426.37|423.97|425.91|423.51|0
1649428060000|2022-04-08 14:27:40|425.76|423.36|425.76|423.36|425.91|423.51|425.76|423.36|0
1649428070000|2022-04-08 14:27:50|425.6|423.2|425.3|422.9|425.6|423.2|425.3|422.9|0
1649428080000|2022-04-08 14:28:00|425.45|423.05|425.15|422.75|425.45|423.05|425.15|422.75|0
1649428090000|2022-04-08 14:28:10|425.07|422.67|425.3|422.9|425.3|422.9|424.99|422.59|0
1649428100000|2022-04-08 14:28:20|425.6|423.2|426.06|423.66|426.06|423.66|425.6|423.2|0
1649428110000|2022-04-08 14:28:30|426.52|424.12|426.37|423.97|426.67|424.27|426.37|423.97|0
1649428120000|2022-04-08 14:28:40|426.52|424.12|426.37|423.97|426.67|424.27|426.21|423.81|0
1649428130000|2022-04-08 14:28:50|426.52|424.12|426.52|424.12|426.67|424.27|426.52|424.12|0
1649428140000|2022-04-08 14:29:00|426.67|424.27|425.45|423.05|426.67|424.27|425.45|423.05|0
1649428150000|2022-04-08 14:29:10|425.6|423.2|425.45|423.05|425.76|423.36|425.45|423.05|0
1649428160000|2022-04-08 14:29:20|425.76|423.36|425.76|423.36|426.06|423.66|425.76|423.36|0
1649428170000|2022-04-08 14:29:30|425.45|423.05|425.38|422.98|425.45|423.05|425.15|422.75|0
1649428180000|2022-04-08 14:29:40|425.76|423.36|425.91|423.51|425.91|423.51|425.76|423.36|0
1649428190000|2022-04-08 14:29:50|426.06|423.66|425.45|423.05|426.06|423.66|425.45|423.05|0
1649428200000|2022-04-08 14:30:00|425.6|423.2|424.99|422.59|425.6|423.2|424.99|422.59|0
1649428210000|2022-04-08 14:30:10|425.45|423.05|425.3|422.9|425.45|423.05|425.15|422.75|0
1649428220000|2022-04-08 14:30:20|425.45|423.05|425.45|423.05|425.6|423.2|425.45|423.05|0
1649428230000|2022-04-08 14:30:30|425.6|423.2|425.68|423.28|425.76|423.36|425.6|423.2|0
1649428240000|2022-04-08 14:30:40|425.6|423.2|424.99|422.59|425.6|423.2|424.99|422.59|0
1649428250000|2022-04-08 14:30:50|424.69|422.29|424.69|422.29|424.69|422.29|424.39|421.99|0
1649428260000|2022-04-08 14:31:00|424.54|422.14|424.69|422.29|424.99|422.59|424.54|422.14|0
1649428270000|2022-04-08 14:31:10|424.99|422.59|424.39|421.99|424.99|422.59|424.39|421.99|0
1649428280000|2022-04-08 14:31:20|424.54|422.14|424.08|421.68|424.69|422.29|424.08|421.68|0
1649428290000|2022-04-08 14:31:30|423.78|421.38|423.32|420.92|423.78|421.38|423.32|420.92|0
1649428300000|2022-04-08 14:31:40|423.47|421.07|423.02|420.62|423.47|421.07|423.02|420.62|0
1649428310000|2022-04-08 14:31:50|423.32|420.92|422.71|420.31|423.32|420.92|422.71|420.31|0
1649428320000|2022-04-08 14:32:00|422.26|419.86|421.96|419.56|422.41|420.01|421.96|419.56|0
1649428330000|2022-04-08 14:32:10|422.41|420.01|422.41|420.01|422.41|420.01|422.26|419.86|0
1649428340000|2022-04-08 14:32:20|422.56|420.16|422.41|420.01|422.71|420.31|422.41|420.01|0
1649428350000|2022-04-08 14:32:30|422.87|420.47|423.17|420.77|423.17|420.77|422.87|420.47|0
1649428360000|2022-04-08 14:32:40|422.87|420.47|423.02|420.62|423.32|420.92|422.87|420.47|0
1649428370000|2022-04-08 14:32:50|423.17|420.77|423.9|421.5|423.9|421.5|422.87|420.47|0
1649428380000|2022-04-08 14:33:00|423.75|421.35|423.3|420.9|423.75|421.35|423.3|420.9|0
1649428390000|2022-04-08 14:33:10|423.75|421.35|424.05|421.65|424.21|421.81|423.75|421.35|0
1649428400000|2022-04-08 14:33:20|424.21|421.81|424.81|422.41|424.81|422.41|424.21|421.81|0
1649428410000|2022-04-08 14:33:30|425.12|422.72|425.57|423.17|425.57|423.17|425.12|422.72|0
1649428420000|2022-04-08 14:33:40|425.12|422.72|425.12|422.72|425.27|422.87|425.12|422.72|0
1649428430000|2022-04-08 14:33:50|424.81|422.41|424.13|421.73|424.81|422.41|424.13|421.73|0
1649428440000|2022-04-08 14:34:00|423.6|421.2|422.54|420.14|423.6|421.2|422.54|420.14|0
1649428450000|2022-04-08 14:34:10|422.99|420.59|422.84|420.44|422.99|420.59|422.84|420.44|0
1649428460000|2022-04-08 14:34:20|423.14|420.74|423.6|421.2|423.6|421.2|423.14|420.74|0
1649428470000|2022-04-08 14:34:30|423.9|421.5|423.6|421.2|424.05|421.65|423.6|421.2|0
1649428480000|2022-04-08 14:34:40|423.68|421.28|423.9|421.5|423.9|421.5|423.68|421.28|0
1649428490000|2022-04-08 14:34:50|424.36|421.96|424.36|421.96|424.51|422.11|424.36|421.96|0
1649428500000|2022-04-08 14:35:00|424.21|421.81|423.75|421.35|424.36|421.96|423.75|421.35|0
1649428510000|2022-04-08 14:35:10|423.45|421.05|424.21|421.81|424.21|421.81|423.45|421.05|0
1649428520000|2022-04-08 14:35:20|424.05|421.65|424.05|421.65|424.05|421.65|423.75|421.35|0
1649428530000|2022-04-08 14:35:30|423.75|421.35|423.75|421.35|424.05|421.65|423.75|421.35|0
1649428540000|2022-04-08 14:35:40|424.05|421.65|424.05|421.65|424.05|421.65|423.9|421.5|0
1649428550000|2022-04-08 14:35:50|424.21|421.81|423.68|421.28|424.21|421.81|423.68|421.28|0
1649428560000|2022-04-08 14:36:00|423.6|421.2|423.45|421.05|423.6|421.2|422.84|420.44|0
1649428570000|2022-04-08 14:36:10|423.9|421.5|424.05|421.65|424.36|421.96|423.9|421.5|0
1649428580000|2022-04-08 14:36:20|423.75|421.35|423.53|421.13|423.75|421.35|423.53|421.13|0
1649428590000|2022-04-08 14:36:30|423.83|421.43|424.51|422.11|424.51|422.11|423.83|421.43|0
1649428600000|2022-04-08 14:36:40|424.44|422.04|424.21|421.81|424.44|422.04|424.21|421.81|0
1649428610000|2022-04-08 14:36:50|424.05|421.65|423.9|421.5|424.51|422.11|423.9|421.5|0
1649428620000|2022-04-08 14:37:00|423.6|421.2|423.6|421.2|423.75|421.35|423.6|421.2|0
1649428630000|2022-04-08 14:37:10|423.75|421.35|423.6|421.2|423.9|421.5|423.6|421.2|0
1649428640000|2022-04-08 14:37:20|423.68|421.28|423.98|421.58|423.98|421.58|423.68|421.28|0
1649428650000|2022-04-08 14:37:30|423.9|421.5|423.9|421.5|424.05|421.65|423.75|421.35|0
1649428660000|2022-04-08 14:37:40|424.05|421.65|424.51|422.11|424.51|422.11|424.05|421.65|0
1649428670000|2022-04-08 14:37:50|424.66|422.26|424.96|422.56|424.96|422.56|424.66|422.26|0
1649428680000|2022-04-08 14:38:00|424.66|422.26|424.51|422.11|424.66|422.26|424.2|421.8|0
1649428690000|2022-04-08 14:38:10|424.66|422.26|424.96|422.56|424.96|422.56|424.66|422.26|0
1649428700000|2022-04-08 14:38:20|424.81|422.41|425.42|423.02|425.42|423.02|424.81|422.41|0
1649428710000|2022-04-08 14:38:30|425.72|423.32|425.42|423.02|426.03|423.63|425.42|423.02|0
1649428720000|2022-04-08 14:38:40|425.57|423.17|425.57|423.17|425.57|423.17|425.42|423.02|0
1649428730000|2022-04-08 14:38:50|425.27|422.87|424.51|422.11|425.27|422.87|424.51|422.11|0
1649428740000|2022-04-08 14:39:00|424.36|421.96|424.36|421.96|424.36|421.96|424.05|421.65|0
1649428750000|2022-04-08 14:39:10|424.81|422.41|424.51|422.11|424.96|422.56|424.51|422.11|0
1649428760000|2022-04-08 14:39:20|424.36|421.96|423.9|421.5|424.36|421.96|423.9|421.5|0
1649428770000|2022-04-08 14:39:30|423.45|421.05|423.45|421.05|423.6|421.2|423.45|421.05|0
1649428780000|2022-04-08 14:39:40|423.6|421.2|423.9|421.5|423.9|421.5|423.45|421.05|0
1649428790000|2022-04-08 14:39:50|424.2|421.8|424.2|421.8|424.28|421.88|424.05|421.65|0
1649428800000|2022-04-08 14:40:00|423.9|421.5|424.05|421.65|424.05|421.65|423.9|421.5|0
1649428810000|2022-04-08 14:40:10|423.9|421.5|424.05|421.65|424.05|421.65|423.9|421.5|0
1649428820000|2022-04-08 14:40:20|423.75|421.35|423.29|420.89|423.75|421.35|423.29|420.89|0
1649428830000|2022-04-08 14:40:30|423.75|421.35|423.6|421.2|423.75|421.35|423.45|421.05|0
1649428840000|2022-04-08 14:40:40|423.29|420.89|422.99|420.59|423.29|420.89|422.99|420.59|0
1649428850000|2022-04-08 14:40:50|423.07|420.67|423.9|421.5|423.9|421.5|423.07|420.67|0
1649428860000|2022-04-08 14:41:00|424.05|421.65|424.2|421.8|424.2|421.8|424.05|421.65|0
1649428870000|2022-04-08 14:41:10|424.51|422.11|424.66|422.26|424.66|422.26|424.36|421.96|0
1649428880000|2022-04-08 14:41:20|425.11|422.71|425.11|422.71|425.11|422.71|425.11|422.71|0
1649428890000|2022-04-08 14:41:30|424.96|422.56|424.36|421.96|424.96|422.56|424.36|421.96|0
1649428900000|2022-04-08 14:41:40|424.66|422.26|424.66|422.26|424.81|422.41|424.66|422.26|0
1649428910000|2022-04-08 14:41:50|424.81|422.41|424.66|422.26|424.81|422.41|424.66|422.26|0
1649428920000|2022-04-08 14:42:00|424.81|422.41|423.6|421.2|424.81|422.41|423.6|421.2|0
1649428930000|2022-04-08 14:42:10|423.75|421.35|424.51|422.11|424.51|422.11|423.75|421.35|0
1649428940000|2022-04-08 14:42:20|424.2|421.8|424.2|421.8|424.35|421.95|424.13|421.73|0
1649428950000|2022-04-08 14:42:30|424.35|421.95|424.05|421.65|424.35|421.95|424.05|421.65|0
1649428960000|2022-04-08 14:42:40|424.13|421.73|424.13|421.73|424.35|421.95|424.13|421.73|0
1649428970000|2022-04-08 14:42:50|424.2|421.8|424.35|421.95|424.35|421.95|424.05|421.65|0
1649428980000|2022-04-08 14:43:00|424.51|422.11|424.51|422.11|424.96|422.56|424.51|422.11|0
1649428990000|2022-04-08 14:43:10|424.66|422.26|424.96|422.56|424.96|422.56|424.66|422.26|0
1649429000000|2022-04-08 14:43:20|425.11|422.71|424.81|422.41|425.11|422.71|424.81|422.41|0
1649429010000|2022-04-08 14:43:30|424.66|422.26|424.51|422.11|424.81|422.41|424.51|422.11|0
1649429020000|2022-04-08 14:43:40|424.81|422.41|424.51|422.11|424.96|422.56|424.51|422.11|0
1649429030000|2022-04-08 14:43:50|424.35|421.95|424.96|422.56|424.96|422.56|424.35|421.95|0
1649429040000|2022-04-08 14:44:00|424.66|422.26|424.35|421.95|424.81|422.41|424.35|421.95|0
1649429050000|2022-04-08 14:44:10|424.96|422.56|424.81|422.41|424.96|422.56|424.81|422.41|0
1649429060000|2022-04-08 14:44:20|424.66|422.26|424.96|422.56|424.96|422.56|424.66|422.26|0
1649429070000|2022-04-08 14:44:30|425.11|422.71|425.57|423.17|425.87|423.47|425.11|422.71|0
1649429080000|2022-04-08 14:44:40|425.27|422.87|425.5|423.1|425.5|423.1|424.96|422.56|0
1649429090000|2022-04-08 14:44:50|425.27|422.87|425.57|423.17|425.57|423.17|425.11|422.71|0
1649429100000|2022-04-08 14:45:00|425.87|423.47|426.03|423.63|426.03|423.63|425.87|423.47|0
1649429110000|2022-04-08 14:45:10|426.48|424.08|425.57|423.17|426.48|424.08|425.57|423.17|0
1649429120000|2022-04-08 14:45:20|425.72|423.32|425.42|423.02|425.72|423.32|425.26|422.86|0
1649429130000|2022-04-08 14:45:30|425.72|423.32|425.87|423.47|425.87|423.47|425.57|423.17|0
1649429150000|2022-04-08 14:45:50|426.33|423.93|426.48|424.08|426.63|424.23|426.33|423.93|0
1649429160000|2022-04-08 14:46:00|426.33|423.93|426.18|423.78|426.33|423.93|426.18|423.78|0
1649429170000|2022-04-08 14:46:10|425.87|423.47|425.72|423.32|425.87|423.47|425.72|423.32|0
1649429180000|2022-04-08 14:46:20|426.03|423.63|425.57|423.17|426.03|423.63|425.57|423.17|0
1649429190000|2022-04-08 14:46:30|425.11|422.71|424.89|422.49|425.11|422.71|424.89|422.49|0
1649429200000|2022-04-08 14:46:40|424.96|422.56|424.81|422.41|424.96|422.56|424.81|422.41|0
1649429210000|2022-04-08 14:46:50|425.11|422.71|425.57|423.17|425.57|423.17|425.11|422.71|0
1649429220000|2022-04-08 14:47:00|424.96|422.56|423.75|421.35|424.96|422.56|423.75|421.35|0
1649429230000|2022-04-08 14:47:10|423.59|421.19|423.9|421.5|423.9|421.5|423.29|420.89|0
1649429240000|2022-04-08 14:47:20|424.35|421.95|423.75|421.35|424.35|421.95|423.75|421.35|0
1649429250000|2022-04-08 14:47:30|423.9|421.5|423.9|421.5|423.9|421.5|423.59|421.19|0
1649429260000|2022-04-08 14:47:40|424.05|421.65|424.2|421.8|424.2|421.8|423.9|421.5|0
1649429270000|2022-04-08 14:47:50|424.35|421.95|424.5|422.1|424.5|422.1|424.35|421.95|0
1649429280000|2022-04-08 14:48:00|424.2|421.8|424.2|421.8|424.5|422.1|424.2|421.8|0
1649429290000|2022-04-08 14:48:10|424.5|422.1|424.2|421.8|424.5|422.1|424.2|421.8|0
1649429300000|2022-04-08 14:48:20|424.13|421.73|424.81|422.41|424.81|422.41|424.13|421.73|0
1649429310000|2022-04-08 14:48:30|424.66|422.26|424.81|422.41|424.81|422.41|424.66|422.26|0
1649429320000|2022-04-08 14:48:40|424.66|422.26|424.96|422.56|424.96|422.56|424.66|422.26|0
1649429330000|2022-04-08 14:48:50|425.11|422.71|425.42|423.02|425.42|423.02|425.11|422.71|0
1649429340000|2022-04-08 14:49:00|425.57|423.17|426.02|423.62|426.02|423.62|425.57|423.17|0
1649429350000|2022-04-08 14:49:10|425.87|423.47|426.33|423.93|426.33|423.93|425.87|423.47|0
1649429360000|2022-04-08 14:49:20|427.09|424.69|427.39|424.99|427.39|424.99|427.09|424.69|0
1649429370000|2022-04-08 14:49:30|427.24|424.84|426.79|424.39|427.24|424.84|426.79|424.39|0
1649429380000|2022-04-08 14:49:40|426.48|424.08|427.09|424.69|427.09|424.69|426.48|424.08|0
1649429390000|2022-04-08 14:49:50|426.94|424.54|427.09|424.69|427.09|424.69|426.79|424.39|0
1649429400000|2022-04-08 14:50:00|426.79|424.39|426.78|424.38|426.79|424.39|426.63|424.23|0
1649429410000|2022-04-08 14:50:10|426.02|423.62|426.18|423.78|426.33|423.93|425.72|423.32|0
1649429420000|2022-04-08 14:50:20|426.02|423.62|425.72|423.32|426.02|423.62|425.57|423.17|0
1649429430000|2022-04-08 14:50:30|425.57|423.17|425.57|423.17|425.72|423.32|425.42|423.02|0
1649429440000|2022-04-08 14:50:40|425.42|423.02|425.42|423.02|425.57|423.17|425.26|422.86|0
1649429450000|2022-04-08 14:50:50|425.26|422.86|425.11|422.71|425.26|422.86|425.11|422.71|0
1649429460000|2022-04-08 14:51:00|424.96|422.56|423.9|421.5|424.96|422.56|423.9|421.5|0
1649429470000|2022-04-08 14:51:10|424.05|421.65|423.29|420.89|424.05|421.65|423.29|420.89|0
1649429480000|2022-04-08 14:51:20|422.68|420.28|422.53|420.13|422.68|420.28|422.38|419.98|0
1649429490000|2022-04-08 14:51:30|422.38|419.98|420.87|418.47|422.68|420.28|420.87|418.47|0
1649429500000|2022-04-08 14:51:40|421.17|418.77|420.11|417.71|421.17|418.77|419.96|417.56|0
1649429510000|2022-04-08 14:51:50|420.27|417.87|420.27|417.87|420.57|418.17|420.27|417.87|0
1649429520000|2022-04-08 14:52:00|419.96|417.56|419.81|417.41|419.96|417.56|419.81|417.41|0
1649429530000|2022-04-08 14:52:10|418.76|416.36|417.11|414.71|418.76|416.36|417.11|414.71|0
1649429540000|2022-04-08 14:52:20|416.96|414.56|416.81|414.41|417.11|414.71|416.81|414.41|0
1649429550000|2022-04-08 14:52:30|416.96|414.56|416.81|414.41|416.96|414.56|416.51|414.11|0
1649429560000|2022-04-08 14:52:40|416.96|414.56|417.11|414.71|417.26|414.86|416.96|414.56|0
1649429570000|2022-04-08 14:52:50|416.8|414.4|416.96|414.56|417.11|414.71|416.8|414.4|0
1649429580000|2022-04-08 14:53:00|417.11|414.71|416.88|414.48|417.11|414.71|416.88|414.48|0
1649429590000|2022-04-08 14:53:10|417.11|414.71|416.8|414.4|417.11|414.71|416.8|414.4|0
1649429600000|2022-04-08 14:53:20|416.95|414.55|417.26|414.86|417.26|414.86|416.95|414.55|0
1649429610000|2022-04-08 14:53:30|417.56|415.16|416.95|414.55|417.56|415.16|416.95|414.55|0
1649429620000|2022-04-08 14:53:40|416.8|414.4|417.25|414.85|417.25|414.85|416.65|414.25|0
1649429630000|2022-04-08 14:53:50|417.03|414.63|417.1|414.7|417.1|414.7|416.8|414.4|0
1649429640000|2022-04-08 14:54:00|417.25|414.85|417.1|414.7|417.41|415.01|417.1|414.7|0
1649429650000|2022-04-08 14:54:10|417.4|415|417.25|414.85|417.48|415.08|417.25|414.85|0
1649429660000|2022-04-08 14:54:20|417.1|414.7|416.95|414.55|417.1|414.7|416.8|414.4|0
1649429670000|2022-04-08 14:54:30|417.1|414.7|417.25|414.85|417.25|414.85|417.1|414.7|0
1649429680000|2022-04-08 14:54:40|417.33|414.93|416.95|414.55|417.33|414.93|416.95|414.55|0
1649429690000|2022-04-08 14:54:50|417.4|415|416.8|414.4|417.4|415|416.8|414.4|0
1649429700000|2022-04-08 14:55:00|417.1|414.7|417.55|415.15|417.55|415.15|417.1|414.7|0
1649429710000|2022-04-08 14:55:10|417.4|415|417.4|415|417.4|415|417.25|414.85|0
1649429720000|2022-04-08 14:55:20|417.55|415.15|417.25|414.85|417.55|415.15|417.25|414.85|0
1649429730000|2022-04-08 14:55:30|417.18|414.78|416.8|414.4|417.18|414.78|416.73|414.33|0
1649429740000|2022-04-08 14:55:40|416.65|414.25|417.03|414.63|417.03|414.63|416.65|414.25|0
1649429750000|2022-04-08 14:55:50|416.88|414.48|415.6|413.2|416.88|414.48|415.6|413.2|0
1649429760000|2022-04-08 14:56:00|415.68|413.28|415.45|413.05|415.68|413.28|415.31|412.91|0
1649429770000|2022-04-08 14:56:10|415.6|413.2|415.45|413.05|415.6|413.2|415.45|413.05|0
1649429780000|2022-04-08 14:56:20|415.75|413.35|416.05|413.65|416.05|413.65|415.75|413.35|0
1649429790000|2022-04-08 14:56:30|416.35|413.95|416.28|413.88|416.35|413.95|416.05|413.65|0
1649429800000|2022-04-08 14:56:40|416.35|413.95|415.9|413.5|416.65|414.25|415.9|413.5|0
1649429810000|2022-04-08 14:56:50|416.35|413.95|416.5|414.1|416.5|414.1|416.2|413.8|0
1649429820000|2022-04-08 14:57:00|416.35|413.95|416.05|413.65|416.35|413.95|415.9|413.5|0
1649429830000|2022-04-08 14:57:10|415.6|413.2|416.2|413.8|416.2|413.8|415.6|413.2|0
1649429840000|2022-04-08 14:57:20|415.98|413.58|415.9|413.5|416.2|413.8|415.9|413.5|0
1649429850000|2022-04-08 14:57:30|416.05|413.65|416.05|413.65|416.2|413.8|416.05|413.65|0
1649429860000|2022-04-08 14:57:40|415.9|413.5|415.9|413.5|415.9|413.5|415.75|413.35|0
1649429870000|2022-04-08 14:57:50|416.2|413.8|416.35|413.95|416.35|413.95|416.2|413.8|0
1649429880000|2022-04-08 14:58:00|416.2|413.8|416.2|413.8|416.5|414.1|416.2|413.8|0
1649429890000|2022-04-08 14:58:10|415.9|413.5|415.6|413.2|415.9|413.5|415.6|413.2|0
1649429900000|2022-04-08 14:58:20|415.45|413.05|415.45|413.05|415.45|413.05|415.3|412.9|0
1649429910000|2022-04-08 14:58:30|415.3|412.9|414.71|412.31|415.3|412.9|414.71|412.31|0
1649429920000|2022-04-08 14:58:40|414.78|412.38|415.3|412.9|415.3|412.9|414.78|412.38|0
1649429930000|2022-04-08 14:58:50|415.15|412.75|415|412.6|415.15|412.75|415|412.6|0
1649429940000|2022-04-08 14:59:00|414.86|412.46|415.15|412.75|415.15|412.75|414.71|412.31|0
1649429950000|2022-04-08 14:59:10|415|412.6|415.15|412.75|415.15|412.75|415|412.6|0
1649429960000|2022-04-08 14:59:20|415|412.6|414.85|412.45|415|412.6|414.85|412.45|0
1649429970000|2022-04-08 14:59:30|414.71|412.31|414.56|412.16|414.71|412.31|414.56|412.16|0
1649429980000|2022-04-08 14:59:40|414.41|412.01|414.41|412.01|414.56|412.16|414.41|412.01|0
1649429990000|2022-04-08 14:59:50|413.51|411.11|412.02|409.62|413.51|411.11|412.02|409.62|0
1649430000000|2022-04-08 15:00:00|412.47|410.07|412.39|409.99|412.47|410.07|412.39|409.99|0
1649430010000|2022-04-08 15:00:10|412.76|410.36|413.06|410.66|413.06|410.66|412.76|410.36|0
1649430020000|2022-04-08 15:00:20|413.51|411.11|412.91|410.51|413.51|411.11|412.91|410.51|0
1649430030000|2022-04-08 15:00:30|412.32|409.92|412.47|410.07|412.76|410.36|412.32|409.92|0
1649430040000|2022-04-08 15:00:40|412.61|410.21|412.47|410.07|412.61|410.21|412.32|409.92|0
1649430050000|2022-04-08 15:00:50|412.32|409.92|412.47|410.07|412.47|410.07|412.32|409.92|0
1649430060000|2022-04-08 15:01:00|412.61|410.21|412.76|410.36|412.76|410.36|412.32|409.92|0
1649430070000|2022-04-08 15:01:10|412.61|410.21|412.61|410.21|412.61|410.21|412.54|410.14|0
1649430080000|2022-04-08 15:01:20|412.17|409.77|411.87|409.47|412.17|409.77|411.72|409.32|0
1649430090000|2022-04-08 15:01:30|411.72|409.32|410.76|408.36|411.72|409.32|410.68|408.28|0
1649430100000|2022-04-08 15:01:40|410.98|408.58|410.38|407.98|410.98|408.58|410.38|407.98|0
1649430110000|2022-04-08 15:01:50|410.53|408.13|410.23|407.83|410.53|408.13|410.23|407.83|0
1649430120000|2022-04-08 15:02:00|410.53|408.13|409.64|407.24|410.53|408.13|409.64|407.24|0
1649430130000|2022-04-08 15:02:10|409.49|407.09|409.19|406.79|409.49|407.09|408.9|406.5|0
1649430140000|2022-04-08 15:02:20|409.34|406.94|409.49|407.09|409.49|407.09|409.19|406.79|0
1649430150000|2022-04-08 15:02:30|409.34|406.94|409.34|406.94|409.34|406.94|409.19|406.79|0
1649430160000|2022-04-08 15:02:40|409.42|407.02|409.49|407.09|409.49|407.09|409.19|406.79|0
1649430170000|2022-04-08 15:02:50|409.34|406.94|409.05|406.65|409.34|406.94|408.9|406.5|0
1649430180000|2022-04-08 15:03:00|409.19|406.79|409.34|406.94|409.34|406.94|409.05|406.65|0
1649430190000|2022-04-08 15:03:10|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1649430200000|2022-04-08 15:03:20|409.19|406.79|409.34|406.94|409.49|407.09|409.19|406.79|0
1649430210000|2022-04-08 15:03:30|409.19|406.79|409.34|406.94|409.34|406.94|409.19|406.79|0
1649430220000|2022-04-08 15:03:40|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1649430230000|2022-04-08 15:03:50|409.34|406.94|409.34|406.94|409.34|406.94|409.19|406.79|0
1649430240000|2022-04-08 15:04:00|409.49|407.09|414.64|412.24|414.64|412.24|409.34|406.94|0
1649430250000|2022-04-08 15:04:10|408.65|406.25|409.1|406.7|409.1|406.7|408.5|406.1|0
1649430260000|2022-04-08 15:04:20|409.25|406.85|409.84|407.44|409.84|407.44|409.25|406.85|0
1649430270000|2022-04-08 15:04:30|409.69|407.29|409.4|407|409.69|407.29|409.25|406.85|0
1649430280000|2022-04-08 15:04:40|409.69|407.29|409.62|407.22|409.69|407.29|409.54|407.14|0
1649430290000|2022-04-08 15:04:50|409.84|407.44|410.14|407.74|410.14|407.74|409.69|407.29|0
1649430300000|2022-04-08 15:05:00|409.69|407.29|409.54|407.14|409.69|407.29|409.54|407.14|0
1649430310000|2022-04-08 15:05:10|409.69|407.29|409.25|406.85|409.69|407.29|409.25|406.85|0
1649430320000|2022-04-08 15:05:20|409.1|406.7|409.4|407|409.4|407|409.1|406.7|0
1649430330000|2022-04-08 15:05:30|409.84|407.44|409.62|407.22|409.84|407.44|409.62|407.22|0
1649430340000|2022-04-08 15:05:40|409.84|407.44|409.25|406.85|409.84|407.44|409.25|406.85|0
1649430350000|2022-04-08 15:05:50|409.39|406.99|409.39|406.99|409.54|407.14|409.39|406.99|0
1649430360000|2022-04-08 15:06:00|409.25|406.85|409.69|407.29|409.69|407.29|409.25|406.85|0
1649430370000|2022-04-08 15:06:10|409.84|407.44|410.07|407.67|410.07|407.67|409.84|407.44|0
1649430380000|2022-04-08 15:06:20|410.29|407.89|410.88|408.48|410.88|408.48|410.29|407.89|0
1649430390000|2022-04-08 15:06:30|411.18|408.78|411.18|408.78|411.63|409.23|411.18|408.78|0
1649430400000|2022-04-08 15:06:40|410.88|408.48|411.33|408.93|411.33|408.93|410.88|408.48|0
1649430410000|2022-04-08 15:06:50|411.78|409.38|411.93|409.53|411.93|409.53|411.78|409.38|0
1649430420000|2022-04-08 15:07:00|411.03|408.63|411.03|408.63|411.33|408.93|411.03|408.63|0
1649430430000|2022-04-08 15:07:10|411.18|408.78|411.48|409.08|411.48|409.08|411.18|408.78|0
1649430440000|2022-04-08 15:07:20|411.63|409.23|411.78|409.38|411.78|409.38|411.63|409.23|0
1649430450000|2022-04-08 15:07:30|411.63|409.23|411.78|409.38|411.78|409.38|411.63|409.23|0
1649430460000|2022-04-08 15:07:40|411.93|409.53|411.93|409.53|411.93|409.53|411.78|409.38|0
1649430470000|2022-04-08 15:07:50|412.08|409.68|412.08|409.68|412.08|409.68|411.93|409.53|0
1649430480000|2022-04-08 15:08:00|411.63|409.23|411.78|409.38|412.08|409.68|411.63|409.23|0
1649430490000|2022-04-08 15:08:10|411.93|409.53|411.48|409.08|411.93|409.53|411.48|409.08|0
1649430500000|2022-04-08 15:08:20|411.63|409.23|411.63|409.23|411.78|409.38|411.63|409.23|0
1649430510000|2022-04-08 15:08:30|411.78|409.38|411.63|409.23|411.78|409.38|411.63|409.23|0
1649430520000|2022-04-08 15:08:40|411.78|409.38|411.63|409.23|411.78|409.38|411.63|409.23|0
1649430530000|2022-04-08 15:08:50|411.48|409.08|411.63|409.23|411.63|409.23|411.48|409.08|0
1649430540000|2022-04-08 15:09:00|411.48|409.08|411.03|408.63|411.48|409.08|411.03|408.63|0
1649430550000|2022-04-08 15:09:10|411.18|408.78|411.03|408.63|411.18|408.78|411.03|408.63|0
1649430560000|2022-04-08 15:09:20|411.18|408.78|411.03|408.63|411.18|408.78|411.03|408.63|0
1649430570000|2022-04-08 15:09:30|411.33|408.93|412.08|409.68|412.08|409.68|411.33|408.93|0
1649430580000|2022-04-08 15:09:40|411.93|409.53|411.63|409.23|411.93|409.53|411.63|409.23|0
1649430590000|2022-04-08 15:09:50|411.48|409.08|411.18|408.78|411.63|409.23|411.18|408.78|0
1649430600000|2022-04-08 15:10:00|411.63|409.23|411.18|408.78|411.63|409.23|411.18|408.78|0
1649430610000|2022-04-08 15:10:10|411.33|408.93|412.08|409.68|412.08|409.68|411.33|408.93|0
1649430620000|2022-04-08 15:10:20|411.93|409.53|411.33|408.93|411.93|409.53|411.33|408.93|0
1649430630000|2022-04-08 15:10:30|411.63|409.23|411.78|409.38|411.78|409.38|411.33|408.93|0
1649430640000|2022-04-08 15:10:40|411.93|409.53|411.63|409.23|411.93|409.53|411.63|409.23|0
1649430650000|2022-04-08 15:10:50|411.48|409.08|411.71|409.31|411.78|409.38|411.48|409.08|0
1649430660000|2022-04-08 15:11:00|411.63|409.23|411.48|409.08|411.63|409.23|411.33|408.93|0
1649430670000|2022-04-08 15:11:10|411.63|409.23|411.18|408.78|411.63|409.23|411.18|408.78|0
1649430680000|2022-04-08 15:11:20|411.33|408.93|411.03|408.63|411.33|408.93|411.03|408.63|0
1649430690000|2022-04-08 15:11:30|410.73|408.33|410.44|408.04|410.73|408.33|410.44|408.04|0
1649430700000|2022-04-08 15:11:40|410.21|407.81|409.69|407.29|410.21|407.81|409.54|407.14|0
1649430710000|2022-04-08 15:11:50|409.84|407.44|410.58|408.18|410.58|408.18|409.84|407.44|0
1649430720000|2022-04-08 15:12:00|410.73|408.33|411.03|408.63|411.03|408.63|410.73|408.33|0
1649430730000|2022-04-08 15:12:10|411.11|408.71|410.51|408.11|411.11|408.71|410.51|408.11|0
1649430740000|2022-04-08 15:12:20|410.36|407.96|410.29|407.89|410.58|408.18|410.29|407.89|0
1649430750000|2022-04-08 15:12:30|410.43|408.03|410.88|408.48|410.88|408.48|410.43|408.03|0
1649430760000|2022-04-08 15:12:40|410.96|408.56|410.88|408.48|410.96|408.56|410.73|408.33|0
1649430770000|2022-04-08 15:12:50|411.03|408.63|410.29|407.89|411.03|408.63|410.29|407.89|0
1649430780000|2022-04-08 15:13:00|410.14|407.74|409.99|407.59|410.14|407.74|409.99|407.59|0
1649430790000|2022-04-08 15:13:10|409.84|407.44|409.84|407.44|409.84|407.44|409.84|407.44|0
1649430800000|2022-04-08 15:13:20|409.69|407.29|409.32|406.92|409.69|407.29|409.32|406.92|0
1649430810000|2022-04-08 15:13:30|409.67|407.27|410.27|407.87|410.35|407.95|409.67|407.27|0
1649430820000|2022-04-08 15:13:40|410.12|407.72|410.42|408.02|410.42|408.02|410.12|407.72|0
1649430830000|2022-04-08 15:13:50|410.12|407.72|409.97|407.57|410.12|407.72|409.67|407.27|0
1649430840000|2022-04-08 15:14:00|410.57|408.17|410.27|407.87|410.86|408.46|410.27|407.87|0
1649430850000|2022-04-08 15:14:10|410.12|407.72|409.82|407.42|410.2|407.8|409.82|407.42|0
1649430860000|2022-04-08 15:14:20|409.97|407.57|410.27|407.87|410.57|408.17|409.97|407.57|0
1649430870000|2022-04-08 15:14:30|410.42|408.02|411.16|408.76|411.16|408.76|410.42|408.02|0
1649430880000|2022-04-08 15:14:40|411.01|408.61|410.86|408.46|411.16|408.76|410.86|408.46|0
1649430890000|2022-04-08 15:14:50|411.01|408.61|410.72|408.32|411.01|408.61|410.72|408.32|0
1649430900000|2022-04-08 15:15:00|410.57|408.17|410.86|408.46|410.86|408.46|410.57|408.17|0
1649430910000|2022-04-08 15:15:10|410.72|408.32|410.79|408.39|410.86|408.46|410.57|408.17|0
1649430920000|2022-04-08 15:15:20|410.86|408.46|411.46|409.06|411.46|409.06|410.86|408.46|0
1649430930000|2022-04-08 15:15:30|411.76|409.36|412.65|410.25|412.65|410.25|411.76|409.36|0
1649430940000|2022-04-08 15:15:40|412.8|410.4|412.8|410.4|412.95|410.55|412.8|410.4|0
1649430950000|2022-04-08 15:15:50|412.95|410.55|412.35|409.95|412.95|410.55|412.35|409.95|0
1649430960000|2022-04-08 15:16:00|412.5|410.1|412.35|409.95|412.65|410.25|412.35|409.95|0
1649430970000|2022-04-08 15:16:10|412.5|410.1|412.5|410.1|412.5|410.1|412.35|409.95|0
1649430980000|2022-04-08 15:16:20|412.65|410.25|412.65|410.25|412.65|410.25|412.5|410.1|0
1649430990000|2022-04-08 15:16:30|412.5|410.1|412.8|410.4|412.8|410.4|412.5|410.1|0
1649431000000|2022-04-08 15:16:40|412.65|410.25|413.1|410.7|413.1|410.7|412.65|410.25|0
1649431010000|2022-04-08 15:16:50|412.95|410.55|413.1|410.7|413.1|410.7|412.95|410.55|0
1649431020000|2022-04-08 15:17:00|413.25|410.85|413.7|411.3|413.7|411.3|413.25|410.85|0
1649431030000|2022-04-08 15:17:10|413.55|411.15|413.55|411.15|413.55|411.15|413.55|411.15|0
1649431040000|2022-04-08 15:17:20|413.7|411.3|412.8|410.4|413.7|411.3|412.8|410.4|0
1649431050000|2022-04-08 15:17:30|412.5|410.1|413.1|410.7|413.1|410.7|412.5|410.1|0
1649431060000|2022-04-08 15:17:40|412.95|410.55|412.35|409.95|412.95|410.55|412.35|409.95|0
1649431070000|2022-04-08 15:17:50|412.06|409.66|412.06|409.66|412.06|409.66|411.91|409.51|0
1649431080000|2022-04-08 15:18:00|411.91|409.51|411.09|408.69|411.91|409.51|411.09|408.69|0
1649431090000|2022-04-08 15:18:10|411.31|408.91|411.39|408.99|411.61|409.21|411.31|408.91|0
1649431100000|2022-04-08 15:18:20|411.16|408.76|411.39|408.99|411.39|408.99|411.16|408.76|0
1649431110000|2022-04-08 15:18:30|411.46|409.06|411.91|409.51|411.91|409.51|411.46|409.06|0
1649431120000|2022-04-08 15:18:40|412.2|409.8|412.35|409.95|412.35|409.95|412.05|409.65|0
1649431130000|2022-04-08 15:18:50|412.2|409.8|412.5|410.1|412.5|410.1|412.05|409.65|0
1649431140000|2022-04-08 15:19:00|412.28|409.88|411.91|409.51|412.28|409.88|411.91|409.51|0
1649431150000|2022-04-08 15:19:10|412.2|409.8|411.91|409.51|412.2|409.8|411.91|409.51|0
1649431160000|2022-04-08 15:19:20|412.05|409.65|411.98|409.58|412.2|409.8|411.98|409.58|0
1649431170000|2022-04-08 15:19:30|412.05|409.65|412.5|410.1|412.5|410.1|411.91|409.51|0
1649431180000|2022-04-08 15:19:40|412.65|410.25|412.65|410.25|412.65|410.25|412.5|410.1|0
1649431190000|2022-04-08 15:19:50|412.88|410.48|413.4|411|413.4|411|412.88|410.48|0
1649431200000|2022-04-08 15:20:00|413.25|410.85|413.85|411.45|414|411.6|413.25|410.85|0
1649431210000|2022-04-08 15:20:10|414|411.6|413.85|411.45|414|411.6|413.7|411.3|0
1649431220000|2022-04-08 15:20:20|414|411.6|414.22|411.82|414.22|411.82|413.85|411.45|0
1649431230000|2022-04-08 15:20:30|414.3|411.9|414.45|412.05|414.74|412.34|414.3|411.9|0
1649431240000|2022-04-08 15:20:40|414.3|411.9|414.15|411.75|414.3|411.9|414.15|411.75|0
1649431250000|2022-04-08 15:20:50|414|411.6|414|411.6|414.3|411.9|414|411.6|0
1649431260000|2022-04-08 15:21:00|413.7|411.3|414.44|412.04|414.44|412.04|413.7|411.3|0
1649431270000|2022-04-08 15:21:10|414.59|412.19|414.15|411.75|414.59|412.19|414.07|411.67|0
1649431280000|2022-04-08 15:21:20|413.92|411.52|413.85|411.45|414|411.6|413.85|411.45|0
1649431290000|2022-04-08 15:21:30|413.7|411.3|413.7|411.3|413.85|411.45|413.7|411.3|0
1649431300000|2022-04-08 15:21:40|413.62|411.22|413.7|411.3|413.7|411.3|413.55|411.15|0
1649431310000|2022-04-08 15:21:50|414|411.6|413.85|411.45|414|411.6|413.85|411.45|0
1649431320000|2022-04-08 15:22:00|414.29|411.89|414|411.6|414.29|411.89|414|411.6|0
1649431330000|2022-04-08 15:22:10|414.29|411.89|414.29|411.89|414.29|411.89|414.15|411.75|0
1649431340000|2022-04-08 15:22:20|414.44|412.04|414.29|411.89|414.44|412.04|414.29|411.89|0
1649431350000|2022-04-08 15:22:30|414.44|412.04|414.29|411.89|414.44|412.04|414.29|411.89|0
1649431360000|2022-04-08 15:22:40|414.59|412.19|414.44|412.04|414.59|412.19|414.44|412.04|0
1649431370000|2022-04-08 15:22:50|414.59|412.19|414.44|412.04|414.59|412.19|414.44|412.04|0
1649431380000|2022-04-08 15:23:00|414.74|412.34|415.34|412.94|415.34|412.94|414.74|412.34|0
1649431390000|2022-04-08 15:23:10|415.49|413.09|415.64|413.24|415.64|413.24|415.49|413.09|0
1649431400000|2022-04-08 15:23:20|415.49|413.09|415.34|412.94|415.49|413.09|415.19|412.79|0
1649431410000|2022-04-08 15:23:30|415.27|412.87|415.34|412.94|415.34|412.94|415.19|412.79|0
1649431420000|2022-04-08 15:23:40|415.49|413.09|415.79|413.39|415.79|413.39|415.49|413.09|0
1649431430000|2022-04-08 15:23:50|415.94|413.54|415.87|413.47|415.94|413.54|415.79|413.39|0
1649431440000|2022-04-08 15:24:00|415.79|413.39|415.19|412.79|415.79|413.39|415.19|412.79|0
1649431450000|2022-04-08 15:24:10|415.34|412.94|415.19|412.79|415.34|412.94|415.04|412.64|0
1649431460000|2022-04-08 15:24:20|415.49|413.09|415.34|412.94|415.49|413.09|415.34|412.94|0
1649431470000|2022-04-08 15:24:30|415.19|412.79|415.34|412.94|415.34|412.94|414.89|412.49|0
1649431480000|2022-04-08 15:24:40|415.49|413.09|415.49|413.09|415.49|413.09|415.49|413.09|0
1649431490000|2022-04-08 15:24:50|415.34|412.94|415.49|413.09|415.64|413.24|415.34|412.94|0
1649431500000|2022-04-08 15:25:00|415.94|413.54|415.64|413.24|415.94|413.54|415.64|413.24|0
1649431520000|2022-04-08 15:25:20|415.49|413.09|415.79|413.39|415.79|413.39|415.49|413.09|0
1649431530000|2022-04-08 15:25:30|415.94|413.54|415.34|412.94|415.94|413.54|415.34|412.94|0
1649431540000|2022-04-08 15:25:40|415.19|412.79|414.59|412.19|415.19|412.79|414.59|412.19|0
1649431550000|2022-04-08 15:25:50|414.74|412.34|414.52|412.12|414.89|412.49|414.52|412.12|0
1649431560000|2022-04-08 15:26:00|414.59|412.19|414.44|412.04|414.74|412.34|414.44|412.04|0
1649431570000|2022-04-08 15:26:10|414.74|412.34|414.44|412.04|414.74|412.34|414.44|412.04|0
1649431580000|2022-04-08 15:26:20|414.29|411.89|414.29|411.89|414.29|411.89|414.22|411.82|0
1649431590000|2022-04-08 15:26:30|414.14|411.74|414.29|411.89|414.29|411.89|414.14|411.74|0
1649431600000|2022-04-08 15:26:40|414.14|411.74|414.14|411.74|414.14|411.74|413.99|411.59|0
1649431610000|2022-04-08 15:26:50|415.45|413.05|415.6|413.2|415.6|413.2|415.45|413.05|0
1649431620000|2022-04-08 15:27:00|415.45|413.05|416.2|413.8|416.35|413.95|415.45|413.05|0
1649431630000|2022-04-08 15:27:10|416.35|413.95|416.35|413.95|416.65|414.25|416.35|413.95|0
1649431640000|2022-04-08 15:27:20|416.8|414.4|416.35|413.95|416.8|414.4|416.35|413.95|0
1649431650000|2022-04-08 15:27:30|416.5|414.1|416.35|413.95|416.5|414.1|416.35|413.95|0
1649431660000|2022-04-08 15:27:40|416.65|414.25|415.9|413.5|416.65|414.25|415.9|413.5|0
1649431670000|2022-04-08 15:27:50|416.05|413.65|416.05|413.65|416.05|413.65|416.05|413.65|0
1649431680000|2022-04-08 15:28:00|416.35|413.95|416.35|413.95|416.5|414.1|416.35|413.95|0
1649431690000|2022-04-08 15:28:10|416.5|414.1|416.5|414.1|416.65|414.25|416.5|414.1|0
1649431700000|2022-04-08 15:28:20|416.65|414.25|415.05|412.65|416.65|414.25|415.05|412.65|0
1649431710000|2022-04-08 15:28:30|415.2|412.8|415.05|412.65|415.2|412.8|414.9|412.5|0
1649431720000|2022-04-08 15:28:40|414.75|412.35|416.2|413.8|416.2|413.8|414.75|412.35|0
1649431730000|2022-04-08 15:28:50|416.05|413.65|415.75|413.35|416.2|413.8|415.75|413.35|0
1649431740000|2022-04-08 15:29:00|416.2|413.8|416.05|413.65|416.2|413.8|416.05|413.65|0
1649431750000|2022-04-08 15:29:10|415.9|413.5|415.9|413.5|416.05|413.65|415.9|413.5|0
1649431760000|2022-04-08 15:29:20|416.05|413.65|415.98|413.58|416.05|413.65|415.98|413.58|0
1649431770000|2022-04-08 15:29:30|416.05|413.65|415.75|413.35|416.05|413.65|415.75|413.35|0
1649431780000|2022-04-08 15:29:40|415.9|413.5|415.53|413.13|415.9|413.5|415.45|413.05|0
1649431790000|2022-04-08 15:29:50|415.45|413.05|415.15|412.75|415.45|413.05|415.15|412.75|0
1649431800000|2022-04-08 15:30:00|415|412.6|415|412.6|415.15|412.75|415|412.6|0
1649431810000|2022-04-08 15:30:10|414.85|412.45|414.55|412.15|414.85|412.45|414.55|412.15|0
1649431820000|2022-04-08 15:30:20|414.7|412.3|414.55|412.15|414.7|412.3|414.55|412.15|0
1649431830000|2022-04-08 15:30:30|414.7|412.3|414.55|412.15|414.7|412.3|414.55|412.15|0
1649431840000|2022-04-08 15:30:40|414.4|412|414.55|412.15|414.55|412.15|414.4|412|0
1649431850000|2022-04-08 15:30:50|414.7|412.3|414.55|412.15|414.7|412.3|414.4|412|0
1649431860000|2022-04-08 15:31:00|414.85|412.45|414.7|412.3|415|412.6|414.7|412.3|0
1649431870000|2022-04-08 15:31:10|414.4|412|412.91|410.51|414.4|412|412.91|410.51|0
1649431880000|2022-04-08 15:31:20|413.51|411.11|413.44|411.04|413.66|411.26|413.44|411.04|0
1649431890000|2022-04-08 15:31:30|413.51|411.11|413.81|411.41|413.81|411.41|413.36|410.96|0
1649431900000|2022-04-08 15:31:40|414.4|412|414.1|411.7|414.4|412|414.1|411.7|0
1649431910000|2022-04-08 15:31:50|413.96|411.56|413.81|411.41|413.96|411.56|413.66|411.26|0
1649431920000|2022-04-08 15:32:00|413.51|411.11|413.36|410.96|413.51|411.11|413.36|410.96|0
1649431930000|2022-04-08 15:32:10|413.51|411.11|412.91|410.51|413.51|411.11|412.91|410.51|0
1649431940000|2022-04-08 15:32:20|412.76|410.36|412.91|410.51|412.91|410.51|412.76|410.36|0
1649431950000|2022-04-08 15:32:30|412.76|410.36|412.76|410.36|412.76|410.36|412.76|410.36|0
1649431960000|2022-04-08 15:32:40|413.21|410.81|413.81|411.41|413.81|411.41|413.21|410.81|0
1649431970000|2022-04-08 15:32:50|413.51|411.11|413.66|411.26|413.66|411.26|413.51|411.11|0
1649431980000|2022-04-08 15:33:00|413.36|410.96|412.76|410.36|413.36|410.96|412.76|410.36|0
1649431990000|2022-04-08 15:33:10|412.91|410.51|412.17|409.77|412.91|410.51|412.17|409.77|0
1649432000000|2022-04-08 15:33:20|412.02|409.62|412.17|409.77|412.39|409.99|412.02|409.62|0
1649432010000|2022-04-08 15:33:30|412.32|409.92|412.32|409.92|412.61|410.21|412.32|409.92|0
1649432020000|2022-04-08 15:33:40|412.47|410.07|412.91|410.51|412.91|410.51|412.47|410.07|0
1649432030000|2022-04-08 15:33:50|412.61|410.21|412.76|410.36|412.76|410.36|412.61|410.21|0
1649432040000|2022-04-08 15:34:00|412.61|410.21|413.06|410.66|413.06|410.66|412.61|410.21|0
1649432050000|2022-04-08 15:34:10|412.91|410.51|413.36|410.96|413.36|410.96|412.91|410.51|0
1649432060000|2022-04-08 15:34:20|413.51|411.11|413.59|411.19|413.81|411.41|413.51|411.11|0
1649432070000|2022-04-08 15:34:30|413.81|411.41|414.1|411.7|414.1|411.7|413.66|411.26|0
1649432080000|2022-04-08 15:34:40|413.95|411.55|414.03|411.63|414.03|411.63|413.95|411.55|0
1649432090000|2022-04-08 15:34:50|413.95|411.55|413.51|411.11|413.95|411.55|413.51|411.11|0
1649432100000|2022-04-08 15:35:00|413.58|411.18|413.81|411.41|414.03|411.63|413.58|411.18|0
1649432110000|2022-04-08 15:35:10|413.66|411.26|413.66|411.26|413.95|411.55|413.66|411.26|0
1649432120000|2022-04-08 15:35:20|413.95|411.55|413.95|411.55|414.1|411.7|413.95|411.55|0
1649432130000|2022-04-08 15:35:30|414.1|411.7|414.4|412|414.4|412|414.1|411.7|0
1649432140000|2022-04-08 15:35:40|415|412.6|415.3|412.9|415.38|412.98|415|412.6|0
1649432150000|2022-04-08 15:35:50|415.45|413.05|415.15|412.75|415.45|413.05|415.15|412.75|0
1649432160000|2022-04-08 15:36:00|414.93|412.53|415.3|412.9|415.3|412.9|414.93|412.53|0
1649432170000|2022-04-08 15:36:10|416.05|413.65|416.34|413.94|416.34|413.94|416.05|413.65|0
1649432180000|2022-04-08 15:36:20|416.49|414.09|416.94|414.54|416.94|414.54|416.49|414.09|0
1649432190000|2022-04-08 15:36:30|416.79|414.39|416.79|414.39|416.79|414.39|416.79|414.39|0
1649432200000|2022-04-08 15:36:40|416.94|414.54|416.87|414.47|416.94|414.54|416.79|414.39|0
1649432210000|2022-04-08 15:36:50|417.09|414.69|417.84|415.44|417.99|415.59|417.09|414.69|0
1649432220000|2022-04-08 15:37:00|417.99|415.59|417.39|414.99|417.99|415.59|417.39|414.99|0
1649432230000|2022-04-08 15:37:10|417.24|414.84|417.69|415.29|417.69|415.29|417.24|414.84|0
1649432240000|2022-04-08 15:37:20|417.54|415.14|417.24|414.84|417.54|415.14|417.24|414.84|0
1649432250000|2022-04-08 15:37:30|417.39|414.99|417.84|415.44|417.84|415.44|417.39|414.99|0
1649432260000|2022-04-08 15:37:40|417.69|415.29|417.39|414.99|417.69|415.29|417.24|414.84|0
1649432270000|2022-04-08 15:37:50|417.09|414.69|417.24|414.84|417.24|414.84|417.09|414.69|0
1649432280000|2022-04-08 15:38:00|417.09|414.69|417.09|414.69|417.09|414.69|416.94|414.54|0
1649432290000|2022-04-08 15:38:10|416.94|414.54|416.79|414.39|416.94|414.54|416.64|414.24|0
1649432300000|2022-04-08 15:38:20|416.64|414.24|416.19|413.79|416.64|414.24|416.19|413.79|0
1649432310000|2022-04-08 15:38:30|415.89|413.49|415.75|413.35|416.04|413.64|415.75|413.35|0
1649432320000|2022-04-08 15:38:40|415.89|413.49|416.04|413.64|416.04|413.64|415.75|413.35|0
1649432330000|2022-04-08 15:38:50|416.42|414.02|416.34|413.94|416.49|414.09|416.04|413.64|0
1649432340000|2022-04-08 15:39:00|416.04|413.64|416.49|414.09|416.49|414.09|416.04|413.64|0
1649432350000|2022-04-08 15:39:10|416.34|413.94|416.34|413.94|416.49|414.09|416.34|413.94|0
1649432360000|2022-04-08 15:39:20|416.04|413.64|415.89|413.49|416.04|413.64|415.89|413.49|0
1649432370000|2022-04-08 15:39:30|415.74|413.34|415.74|413.34|415.74|413.34|415.74|413.34|0
1649432380000|2022-04-08 15:39:40|415.6|413.2|414.85|412.45|415.6|413.2|414.85|412.45|0
1649432390000|2022-04-08 15:39:50|415|412.6|415|412.6|415|412.6|414.85|412.45|0
1649432400000|2022-04-08 15:40:00|415.6|413.2|414.85|412.45|415.6|413.2|414.7|412.3|0
1649432410000|2022-04-08 15:40:10|415|412.6|415.15|412.75|415.3|412.9|415|412.6|0
1649432430000|2022-04-08 15:40:30|415.3|412.9|414.85|412.45|415.3|412.9|414.85|412.45|0
1649432440000|2022-04-08 15:40:40|414.7|412.3|414.85|412.45|415|412.6|414.7|412.3|0
1649432450000|2022-04-08 15:40:50|415|412.6|415.15|412.75|415.3|412.9|415|412.6|0
1649432460000|2022-04-08 15:41:00|415.22|412.82|415.45|413.05|415.45|413.05|415|412.6|0
1649432470000|2022-04-08 15:41:10|415.37|412.97|414.85|412.45|415.37|412.97|414.7|412.3|0
1649432480000|2022-04-08 15:41:20|415|412.6|415.74|413.34|415.74|413.34|415|412.6|0
1649432490000|2022-04-08 15:41:30|415.89|413.49|415.89|413.49|415.89|413.49|415.89|413.49|0
1649432500000|2022-04-08 15:41:40|415.74|413.34|415.89|413.49|415.89|413.49|415.74|413.34|0
1649432510000|2022-04-08 15:41:50|415.74|413.34|415.74|413.34|415.89|413.49|415.74|413.34|0
1649432520000|2022-04-08 15:42:00|416.04|413.64|415.44|413.04|416.04|413.64|415.44|413.04|0
1649432530000|2022-04-08 15:42:10|415.59|413.19|416.49|414.09|416.49|414.09|415.59|413.19|0
1649432540000|2022-04-08 15:42:20|416.34|413.94|416.49|414.09|416.79|414.39|416.34|413.94|0
1649432550000|2022-04-08 15:42:30|416.34|413.94|416.34|413.94|416.34|413.94|416.19|413.79|0
1649432560000|2022-04-08 15:42:40|416.19|413.79|416.04|413.64|416.34|413.94|416.04|413.64|0
1649432570000|2022-04-08 15:42:50|416.19|413.79|415.74|413.34|416.19|413.79|415.59|413.19|0
1649432580000|2022-04-08 15:43:00|415.3|412.9|415.59|413.19|415.59|413.19|415.29|412.89|0
1649432590000|2022-04-08 15:43:10|415.74|413.34|415.29|412.89|415.74|413.34|415.29|412.89|0
1649432600000|2022-04-08 15:43:20|415.15|412.75|415.74|413.34|415.74|413.34|415.15|412.75|0
1649432610000|2022-04-08 15:43:30|415.59|413.19|415.74|413.34|415.74|413.34|415.59|413.19|0
1649432620000|2022-04-08 15:43:40|415.89|413.49|415.74|413.34|416.04|413.64|415.74|413.34|0
1649432630000|2022-04-08 15:43:50|415.59|413.19|415.44|413.04|415.59|413.19|415.44|413.04|0
1649432640000|2022-04-08 15:44:00|415.59|413.19|415.74|413.34|415.89|413.49|415.59|413.19|0
1649432650000|2022-04-08 15:44:10|415.59|413.19|414.7|412.3|415.59|413.19|414.7|412.3|0
1649432660000|2022-04-08 15:44:20|415|412.6|414.7|412.3|415|412.6|414.55|412.15|0
1649432670000|2022-04-08 15:44:30|414.55|412.15|414.4|412|414.7|412.3|414.4|412|0
1649432680000|2022-04-08 15:44:40|414.55|412.15|414.85|412.45|414.85|412.45|414.55|412.15|0
1649432690000|2022-04-08 15:44:50|415.29|412.89|415.74|413.34|415.74|413.34|415.29|412.89|0
1649432700000|2022-04-08 15:45:00|416.04|413.64|416.49|414.09|417.09|414.69|416.04|413.64|0
1649432710000|2022-04-08 15:45:10|416.34|413.94|416.79|414.39|416.79|414.39|416.19|413.79|0
1649432720000|2022-04-08 15:45:20|416.64|414.24|416.64|414.24|416.79|414.39|416.49|414.09|0
1649432730000|2022-04-08 15:45:30|416.49|414.09|416.34|413.94|416.49|414.09|416.19|413.79|0
1649432740000|2022-04-08 15:45:40|416.19|413.79|415.29|412.89|416.19|413.79|415.29|412.89|0
1649432750000|2022-04-08 15:45:50|415.52|413.12|415.67|413.27|415.67|413.27|415.52|413.12|0
1649432760000|2022-04-08 15:46:00|415.74|413.34|415.74|413.34|415.89|413.49|415.74|413.34|0
1649432770000|2022-04-08 15:46:10|415.59|413.19|414.85|412.45|415.59|413.19|414.85|412.45|0
1649432780000|2022-04-08 15:46:20|415.14|412.74|415.67|413.27|415.67|413.27|415|412.6|0
1649432790000|2022-04-08 15:46:30|415.74|413.34|415.29|412.89|415.74|413.34|415.29|412.89|0
1649432800000|2022-04-08 15:46:40|414.99|412.59|414.85|412.45|415.14|412.74|414.85|412.45|0
1649432810000|2022-04-08 15:46:50|414.99|412.59|414.1|411.7|414.99|412.59|414.1|411.7|0
1649432820000|2022-04-08 15:47:00|414.4|412|414.25|411.85|414.4|412|414.25|411.85|0
1649432830000|2022-04-08 15:47:10|413.95|411.55|413.65|411.25|413.95|411.55|413.5|411.1|0
1649432840000|2022-04-08 15:47:20|413.5|411.1|413.2|410.8|413.5|411.1|412.91|410.51|0
1649432850000|2022-04-08 15:47:30|413.5|411.1|413.95|411.55|413.95|411.55|413.5|411.1|0
1649432860000|2022-04-08 15:47:40|413.8|411.4|413.65|411.25|413.8|411.4|413.65|411.25|0
1649432870000|2022-04-08 15:47:50|413.5|411.1|413.8|411.4|413.8|411.4|413.5|411.1|0
1649432880000|2022-04-08 15:48:00|413.95|411.55|413.65|411.25|413.95|411.55|413.65|411.25|0
1649432890000|2022-04-08 15:48:10|413.5|411.1|413.35|410.95|413.5|411.1|413.35|410.95|0
1649432900000|2022-04-08 15:48:20|413.2|410.8|413.35|410.95|413.35|410.95|413.13|410.73|0
1649432910000|2022-04-08 15:48:30|413.2|410.8|413.06|410.66|413.2|410.8|412.91|410.51|0
1649432920000|2022-04-08 15:48:40|412.91|410.51|413.06|410.66|413.28|410.88|412.91|410.51|0
1649432930000|2022-04-08 15:48:50|413.35|410.95|413.2|410.8|413.35|410.95|413.2|410.8|0
1649432940000|2022-04-08 15:49:00|413.35|410.95|412.98|410.58|413.35|410.95|412.98|410.58|0
1649432950000|2022-04-08 15:49:10|412.91|410.51|413.58|411.18|413.58|411.18|412.46|410.06|0
1649432960000|2022-04-08 15:49:20|413.65|411.25|413.95|411.55|413.95|411.55|413.65|411.25|0
1649432970000|2022-04-08 15:49:30|414.1|411.7|414.7|412.3|414.84|412.44|414.1|411.7|0
1649432980000|2022-04-08 15:49:40|414.84|412.44|414.77|412.37|414.99|412.59|414.77|412.37|0
1649432990000|2022-04-08 15:49:50|414.84|412.44|415.14|412.74|415.14|412.74|414.84|412.44|0
1649433000000|2022-04-08 15:50:00|415.59|413.19|415.44|413.04|415.74|413.34|415.44|413.04|0
1649433010000|2022-04-08 15:50:10|415.14|412.74|414.84|412.44|415.14|412.74|414.84|412.44|0
1649433020000|2022-04-08 15:50:20|414.69|412.29|414.4|412|414.84|412.44|414.4|412|0
1649433030000|2022-04-08 15:50:30|414.25|411.85|414.25|411.85|414.25|411.85|414.1|411.7|0
1649433040000|2022-04-08 15:50:40|414.4|412|414.69|412.29|414.69|412.29|414.4|412|0
1649433050000|2022-04-08 15:50:50|414.84|412.44|414.25|411.85|414.99|412.59|414.25|411.85|0
1649433060000|2022-04-08 15:51:00|414.4|412|414.1|411.7|414.4|412|414.1|411.7|0
1649433070000|2022-04-08 15:51:10|413.95|411.55|413.8|411.4|413.95|411.55|413.65|411.25|0
1649433080000|2022-04-08 15:51:20|413.35|410.95|413.35|410.95|413.5|411.1|413.35|410.95|0
1649433090000|2022-04-08 15:51:30|413.65|411.25|413.58|411.18|413.65|411.25|413.5|411.1|0
1649433100000|2022-04-08 15:51:40|413.8|411.4|413.95|411.55|413.95|411.55|413.65|411.25|0
1649433110000|2022-04-08 15:51:50|414.1|411.7|414.25|411.85|414.25|411.85|414.1|411.7|0
1649433120000|2022-04-08 15:52:00|413.95|411.55|414.99|412.59|414.99|412.59|413.95|411.55|0
1649433130000|2022-04-08 15:52:10|414.84|412.44|414.84|412.44|414.84|412.44|414.84|412.44|0
1649433140000|2022-04-08 15:52:20|414.69|412.29|414.4|412|414.69|412.29|414.4|412|0
1649433150000|2022-04-08 15:52:30|414.25|411.85|413.5|411.1|414.25|411.85|413.5|411.1|0
1649433160000|2022-04-08 15:52:40|413.88|411.48|413.95|411.55|413.95|411.55|413.88|411.48|0
1649433170000|2022-04-08 15:52:50|413.5|411.1|413.65|411.25|413.65|411.25|413.5|411.1|0
1649433180000|2022-04-08 15:53:00|413.5|411.1|413.35|410.95|413.65|411.25|413.35|410.95|0
1649433190000|2022-04-08 15:53:10|413.5|411.1|413.05|410.65|413.5|411.1|413.05|410.65|0
1649433200000|2022-04-08 15:53:20|413.2|410.8|412.61|410.21|413.2|410.8|412.61|410.21|0
1649433210000|2022-04-08 15:53:30|412.9|410.5|412.9|410.5|413.05|410.65|412.9|410.5|0
1649433220000|2022-04-08 15:53:40|412.83|410.43|413.5|411.1|413.5|411.1|412.83|410.43|0
1649433230000|2022-04-08 15:53:50|413.35|410.95|413.65|411.25|413.65|411.25|413.35|410.95|0
1649433240000|2022-04-08 15:54:00|413.5|411.1|413.65|411.25|413.8|411.4|413.5|411.1|0
1649433250000|2022-04-08 15:54:10|414.25|411.85|414.1|411.7|414.25|411.85|413.95|411.55|0
1649433260000|2022-04-08 15:54:20|414.25|411.85|414.1|411.7|414.25|411.85|414.1|411.7|0
1649433270000|2022-04-08 15:54:30|414.39|411.99|414.1|411.7|414.39|411.99|414.1|411.7|0
1649433280000|2022-04-08 15:54:40|414.39|411.99|414.69|412.29|414.69|412.29|414.39|411.99|0
1649433290000|2022-04-08 15:54:50|414.84|412.44|414.99|412.59|414.99|412.59|414.54|412.14|0
1649433300000|2022-04-08 15:55:00|414.84|412.44|415.14|412.74|415.14|412.74|414.84|412.44|0
1649433310000|2022-04-08 15:55:10|414.99|412.59|415.59|413.19|415.59|413.19|414.99|412.59|0
1649433320000|2022-04-08 15:55:20|415.74|413.34|415.22|412.82|415.74|413.34|415.22|412.82|0
1649433330000|2022-04-08 15:55:30|414.99|412.59|414.69|412.29|415.14|412.74|414.69|412.29|0
1649433340000|2022-04-08 15:55:40|414.84|412.44|415.59|413.19|415.59|413.19|414.84|412.44|0
1649433350000|2022-04-08 15:55:50|415.29|412.89|415.59|413.19|415.74|413.34|415.29|412.89|0
1649433360000|2022-04-08 15:56:00|415.14|412.74|415.14|412.74|415.14|412.74|415.14|412.74|0
1649433370000|2022-04-08 15:56:10|415.29|412.89|415.14|412.74|415.29|412.89|415.14|412.74|0
1649433380000|2022-04-08 15:56:20|414.99|412.59|414.39|411.99|414.99|412.59|414.39|411.99|0
1649433390000|2022-04-08 15:56:30|414.54|412.14|413.95|411.55|414.54|412.14|413.95|411.55|0
1649433400000|2022-04-08 15:56:40|414.02|411.62|413.8|411.4|414.02|411.62|413.8|411.4|0
1649433410000|2022-04-08 15:56:50|413.65|411.25|413.35|410.95|413.65|411.25|413.35|410.95|0
1649433420000|2022-04-08 15:57:00|413.2|410.8|413.5|411.1|413.5|411.1|413.13|410.73|0
1649433430000|2022-04-08 15:57:10|413.95|411.55|414.1|411.7|414.1|411.7|413.95|411.55|0
1649433440000|2022-04-08 15:57:20|413.5|411.1|413.5|411.1|413.5|411.1|413.35|410.95|0
1649433450000|2022-04-08 15:57:30|413.35|410.95|413.65|411.25|413.65|411.25|413.2|410.8|0
1649433460000|2022-04-08 15:57:40|413.5|411.1|413.2|410.8|413.5|411.1|413.2|410.8|0
1649433470000|2022-04-08 15:57:50|413.05|410.65|412.75|410.35|413.05|410.65|412.75|410.35|0
1649433480000|2022-04-08 15:58:00|413.05|410.65|413.2|410.8|413.2|410.8|413.05|410.65|0
1649433490000|2022-04-08 15:58:10|413.05|410.65|412.9|410.5|413.05|410.65|412.75|410.35|0
1649433500000|2022-04-08 15:58:20|413.2|410.8|413.65|411.25|413.65|411.25|413.2|410.8|0
1649433510000|2022-04-08 15:58:30|413.5|411.1|413.5|411.1|413.5|411.1|413.35|410.95|0
1649433520000|2022-04-08 15:58:40|413.35|410.95|413.2|410.8|413.5|411.1|413.2|410.8|0
1649433530000|2022-04-08 15:58:50|413.43|411.03|413.05|410.65|413.43|411.03|413.05|410.65|0
1649433540000|2022-04-08 15:59:00|412.98|410.58|412.9|410.5|413.2|410.8|412.9|410.5|0
1649433550000|2022-04-08 15:59:10|412.61|410.21|412.46|410.06|412.61|410.21|412.46|410.06|0
1649433560000|2022-04-08 15:59:20|412.75|410.35|413.05|410.65|413.05|410.65|412.75|410.35|0
1649433570000|2022-04-08 15:59:30|412.9|410.5|412.83|410.43|413.05|410.65|412.83|410.43|0
1649433580000|2022-04-08 15:59:40|412.68|410.28|413.5|411.1|413.5|411.1|412.68|410.28|0
1649433590000|2022-04-08 15:59:50|413.43|411.03|413.65|411.25|413.65|411.25|413.35|410.95|0
1649433600000|2022-04-08 16:00:00|413.8|411.4|413.2|410.8|413.8|411.4|413.2|410.8|0
1649433610000|2022-04-08 16:00:10|413.13|410.73|412.01|409.61|413.13|410.73|412.01|409.61|0
1649433620000|2022-04-08 16:00:20|412.16|409.76|412.46|410.06|412.75|410.35|411.94|409.54|0
1649433630000|2022-04-08 16:00:30|412.31|409.91|413.5|411.1|413.5|411.1|412.31|409.91|0
1649433640000|2022-04-08 16:00:40|413.65|411.25|413.43|411.03|413.8|411.4|413.43|411.03|0
1649433650000|2022-04-08 16:00:50|413.2|410.8|413.5|411.1|413.5|411.1|413.2|410.8|0
1649433660000|2022-04-08 16:01:00|413.35|410.95|413.2|410.8|413.65|411.25|413.2|410.8|0
1649433670000|2022-04-08 16:01:10|413.05|410.65|413.05|410.65|413.13|410.73|413.05|410.65|0
1649433680000|2022-04-08 16:01:20|412.9|410.5|413.2|410.8|413.2|410.8|412.75|410.35|0
1649433690000|2022-04-08 16:01:30|413.05|410.65|413.35|410.95|413.35|410.95|413.05|410.65|0
1649433700000|2022-04-08 16:01:40|413.8|411.4|413.35|410.95|413.8|411.4|413.35|410.95|0
1649433710000|2022-04-08 16:01:50|413.05|410.65|412.75|410.35|413.05|410.65|412.6|410.2|0
1649433720000|2022-04-08 16:02:00|413.2|410.8|413.35|410.95|413.35|410.95|413.05|410.65|0
1649433730000|2022-04-08 16:02:10|413.5|411.1|414.02|411.62|414.02|411.62|413.5|411.1|0
1649433740000|2022-04-08 16:02:20|413.94|411.54|413.94|411.54|413.94|411.54|413.8|411.4|0
1649433750000|2022-04-08 16:02:30|413.5|411.1|413.8|411.4|413.8|411.4|413.5|411.1|0
1649433760000|2022-04-08 16:02:40|413.65|411.25|413.8|411.4|413.94|411.54|413.65|411.25|0
1649433770000|2022-04-08 16:02:50|413.87|411.47|413.5|411.1|413.94|411.54|413.5|411.1|0
1649433780000|2022-04-08 16:03:00|413.2|410.8|413.2|410.8|413.2|410.8|413.2|410.8|0
1649433790000|2022-04-08 16:03:10|413.5|411.1|413.35|410.95|413.5|411.1|413.05|410.65|0
1649433800000|2022-04-08 16:03:20|413.65|411.25|413.5|411.1|413.65|411.25|413.35|410.95|0
1649433810000|2022-04-08 16:03:30|413.2|410.8|413.13|410.73|413.2|410.8|413.05|410.65|0
1649433820000|2022-04-08 16:03:40|413.05|410.65|413.05|410.65|413.28|410.88|413.05|410.65|0
1649433830000|2022-04-08 16:03:50|413.2|410.8|412.6|410.2|413.2|410.8|412.6|410.2|0
1649433840000|2022-04-08 16:04:00|412.45|410.05|412.31|409.91|412.45|410.05|412.31|409.91|0
1649433850000|2022-04-08 16:04:10|412.01|409.61|412.16|409.76|412.16|409.76|412.01|409.61|0
1649433860000|2022-04-08 16:04:20|412.31|409.91|412.31|409.91|412.45|410.05|412.31|409.91|0
1649433870000|2022-04-08 16:04:30|412.75|410.35|412.75|410.35|412.75|410.35|412.68|410.28|0
1649433880000|2022-04-08 16:04:40|412.68|410.28|413.05|410.65|413.05|410.65|412.68|410.28|0
1649433890000|2022-04-08 16:04:50|412.9|410.5|412.98|410.58|413.2|410.8|412.9|410.5|0
1649433900000|2022-04-08 16:05:00|413.05|410.65|413.2|410.8|413.2|410.8|413.05|410.65|0
1649433910000|2022-04-08 16:05:10|412.9|410.5|412.16|409.76|412.9|410.5|412.09|409.69|0
1649433920000|2022-04-08 16:05:20|412.31|409.91|412.6|410.2|412.6|410.2|412.31|409.91|0
1649433930000|2022-04-08 16:05:30|412.75|410.35|412.53|410.13|412.9|410.5|412.53|410.13|0
1649433940000|2022-04-08 16:05:40|412.75|410.35|412.9|410.5|412.9|410.5|412.75|410.35|0
1649433950000|2022-04-08 16:05:50|413.05|410.65|413.05|410.65|413.05|410.65|412.98|410.58|0
1649433960000|2022-04-08 16:06:00|413.2|410.8|413.5|411.1|413.5|411.1|413.2|410.8|0
1649433970000|2022-04-08 16:06:10|413.35|410.95|413.2|410.8|413.35|410.95|413.2|410.8|0
1649433980000|2022-04-08 16:06:20|413.35|410.95|413.5|411.1|413.5|411.1|413.35|410.95|0
1649433990000|2022-04-08 16:06:30|413.35|410.95|413.2|410.8|413.5|411.1|413.2|410.8|0
1649434000000|2022-04-08 16:06:40|412.9|410.5|412.9|410.5|412.98|410.58|412.75|410.35|0
1649434010000|2022-04-08 16:06:50|412.75|410.35|413.2|410.8|413.2|410.8|412.75|410.35|0
1649434020000|2022-04-08 16:07:00|413.35|410.95|413.5|411.1|413.5|411.1|413.35|410.95|0
1649434030000|2022-04-08 16:07:10|413.42|411.02|413.2|410.8|413.42|411.02|413.2|410.8|0
1649434040000|2022-04-08 16:07:20|413.35|410.95|413.2|410.8|413.35|410.95|413.05|410.65|0
1649434050000|2022-04-08 16:07:30|413.5|411.1|413.35|410.95|413.5|411.1|413.35|410.95|0
1649434060000|2022-04-08 16:07:40|413.42|411.02|414.09|411.69|414.09|411.69|413.42|411.02|0
1649434070000|2022-04-08 16:07:50|414.39|411.99|414.09|411.69|414.39|411.99|414.09|411.69|0
1649434080000|2022-04-08 16:08:00|414.24|411.84|414.84|412.44|414.84|412.44|414.24|411.84|0
1649434090000|2022-04-08 16:08:10|414.99|412.59|414.54|412.14|414.99|412.59|414.39|411.99|0
1649434100000|2022-04-08 16:08:20|414.69|412.29|414.54|412.14|414.84|412.44|414.54|412.14|0
1649434110000|2022-04-08 16:08:30|414.39|411.99|414.54|412.14|414.54|412.14|414.39|411.99|0
1649434120000|2022-04-08 16:08:40|414.09|411.69|413.79|411.39|414.09|411.69|413.79|411.39|0
1649434130000|2022-04-08 16:08:50|413.64|411.24|413.2|410.8|413.64|411.24|413.2|410.8|0
1649434140000|2022-04-08 16:09:00|412.9|410.5|412.6|410.2|412.9|410.5|412.6|410.2|0
1649434150000|2022-04-08 16:09:10|412.45|410.05|412.45|410.05|412.6|410.2|412.45|410.05|0
1649434160000|2022-04-08 16:09:20|412.75|410.35|413.2|410.8|413.2|410.8|412.75|410.35|0
1649434170000|2022-04-08 16:09:30|413.05|410.65|413.35|410.95|413.35|410.95|412.9|410.5|0
1649434180000|2022-04-08 16:09:40|413.57|411.17|413.79|411.39|413.79|411.39|413.57|411.17|0
1649434190000|2022-04-08 16:09:50|413.64|411.24|413.64|411.24|413.79|411.39|413.64|411.24|0
1649434200000|2022-04-08 16:10:00|413.94|411.54|413.79|411.39|413.94|411.54|413.79|411.39|0
1649434210000|2022-04-08 16:10:10|413.64|411.24|413.94|411.54|413.94|411.54|413.64|411.24|0
1649434220000|2022-04-08 16:10:20|414.09|411.69|414.39|411.99|414.39|411.99|414.09|411.69|0
1649434230000|2022-04-08 16:10:30|414.24|411.84|413.49|411.09|414.24|411.84|413.49|411.09|0
1649434240000|2022-04-08 16:10:40|413.64|411.24|413.35|410.95|413.64|411.24|413.2|410.8|0
1649434250000|2022-04-08 16:10:50|413.2|410.8|412.9|410.5|413.2|410.8|412.9|410.5|0
1649434260000|2022-04-08 16:11:00|412.6|410.2|412.6|410.2|412.75|410.35|412.6|410.2|0
1649434270000|2022-04-08 16:11:10|412.68|410.28|412.15|409.75|412.68|410.28|412.15|409.75|0
1649434280000|2022-04-08 16:11:20|412.01|409.61|412.15|409.75|412.15|409.75|412.01|409.61|0
1649434290000|2022-04-08 16:11:30|412.6|410.2|413.2|410.8|413.2|410.8|412.6|410.2|0
1649434300000|2022-04-08 16:11:40|412.9|410.5|413.34|410.94|413.34|410.94|412.75|410.35|0
1649434310000|2022-04-08 16:11:50|413.2|410.8|413.34|410.94|413.34|410.94|413.05|410.65|0
1649434320000|2022-04-08 16:12:00|413.49|411.09|413.64|411.24|413.64|411.24|413.49|411.09|0
1649434330000|2022-04-08 16:12:10|413.49|411.09|413.49|411.09|413.49|411.09|413.34|410.94|0
1649434340000|2022-04-08 16:12:20|413.64|411.24|413.94|411.54|413.94|411.54|413.64|411.24|0
1649434350000|2022-04-08 16:12:30|414.02|411.62|414.84|412.44|414.84|412.44|414.02|411.62|0
1649434360000|2022-04-08 16:12:40|415.21|412.81|414.84|412.44|415.21|412.81|414.54|412.14|0
1649434370000|2022-04-08 16:12:50|414.69|412.29|414.99|412.59|414.99|412.59|414.69|412.29|0
1649434380000|2022-04-08 16:13:00|415.13|412.73|414.99|412.59|415.13|412.73|414.99|412.59|0
1649434390000|2022-04-08 16:13:10|415.28|412.88|415.43|413.03|415.43|413.03|415.28|412.88|0
1649434400000|2022-04-08 16:13:20|415.58|413.18|415.43|413.03|415.58|413.18|415.43|413.03|0
1649434410000|2022-04-08 16:13:30|415.58|413.18|416.33|413.93|416.33|413.93|415.58|413.18|0
1649434420000|2022-04-08 16:13:40|416.48|414.08|416.33|413.93|416.63|414.23|416.33|413.93|0
1649434430000|2022-04-08 16:13:50|416.18|413.78|415.51|413.11|416.18|413.78|415.51|413.11|0
1649434440000|2022-04-08 16:14:00|415.58|413.18|415.28|412.88|415.58|413.18|415.28|412.88|0
1649434450000|2022-04-08 16:14:10|415.13|412.73|415.21|412.81|415.21|412.81|415.13|412.73|0
1649434460000|2022-04-08 16:14:20|415.13|412.73|414.84|412.44|415.13|412.73|414.84|412.44|0
1649434470000|2022-04-08 16:14:30|414.69|412.29|414.84|412.44|414.84|412.44|414.69|412.29|0
1649434480000|2022-04-08 16:14:40|414.69|412.29|414.54|412.14|414.84|412.44|414.54|412.14|0
1649434490000|2022-04-08 16:14:50|414.39|411.99|414.54|412.14|414.54|412.14|414.39|411.99|0
1649434500000|2022-04-08 16:15:00|414.24|411.84|414.69|412.29|414.69|412.29|414.24|411.84|0
1649434510000|2022-04-08 16:15:10|414.84|412.44|415.43|413.03|415.43|413.03|414.84|412.44|0
1649434520000|2022-04-08 16:15:20|415.28|412.88|415.28|412.88|415.28|412.88|415.13|412.73|0
1649434530000|2022-04-08 16:15:30|416.03|413.63|416.03|413.63|416.03|413.63|415.88|413.48|0
1649434540000|2022-04-08 16:15:40|415.88|413.48|415.73|413.33|415.88|413.48|415.73|413.33|0
1649434550000|2022-04-08 16:15:50|415.58|413.18|416.03|413.63|416.18|413.78|415.58|413.18|0
1649434560000|2022-04-08 16:16:00|415.88|413.48|415.88|413.48|415.88|413.48|415.73|413.33|0
1649434570000|2022-04-08 16:16:10|415.73|413.33|415.43|413.03|415.73|413.33|415.43|413.03|0
1649434580000|2022-04-08 16:16:20|415.28|412.88|414.98|412.58|415.28|412.88|414.98|412.58|0
1649434590000|2022-04-08 16:16:30|415.13|412.73|414.83|412.43|415.13|412.73|414.69|412.29|0
1649434600000|2022-04-08 16:16:40|414.91|412.51|414.54|412.14|414.98|412.58|414.54|412.14|0
1649434610000|2022-04-08 16:16:50|415.13|412.73|415.43|413.03|415.43|413.03|415.13|412.73|0
1649434620000|2022-04-08 16:17:00|414.61|412.21|414.54|412.14|414.69|412.29|414.39|411.99|0
1649434630000|2022-04-08 16:17:10|414.68|412.28|414.39|411.99|414.68|412.28|414.39|411.99|0
1649434640000|2022-04-08 16:17:20|414.24|411.84|414.09|411.69|414.24|411.84|414.09|411.69|0
1649434650000|2022-04-08 16:17:30|413.94|411.54|413.04|410.64|413.94|411.54|413.04|410.64|0
1649434660000|2022-04-08 16:17:40|413.19|410.79|412.9|410.5|413.19|410.79|412.6|410.2|0
1649434670000|2022-04-08 16:17:50|413.04|410.64|413.49|411.09|413.49|411.09|413.04|410.64|0
1649434680000|2022-04-08 16:18:00|413.34|410.94|413.64|411.24|413.64|411.24|413.34|410.94|0
1649434690000|2022-04-08 16:18:10|413.79|411.39|413.49|411.09|413.79|411.39|413.49|411.09|0
1649434700000|2022-04-08 16:18:20|413.79|411.39|413.49|411.09|413.79|411.39|413.49|411.09|0
1649434710000|2022-04-08 16:18:30|413.34|410.94|413.19|410.79|413.34|410.94|413.19|410.79|0
1649434720000|2022-04-08 16:18:40|413.64|411.24|413.19|410.79|413.64|411.24|413.19|410.79|0
1649434730000|2022-04-08 16:18:50|413.04|410.64|413.34|410.94|413.49|411.09|413.04|410.64|0
1649434740000|2022-04-08 16:19:00|413.04|410.64|413.04|410.64|413.34|410.94|413.04|410.64|0
1649434750000|2022-04-08 16:19:10|412.75|410.35|412.3|409.9|412.75|410.35|412.3|409.9|0
1649434760000|2022-04-08 16:19:20|412|409.6|412|409.6|412.15|409.75|412|409.6|0
1649434770000|2022-04-08 16:19:30|411.71|409.31|411.71|409.31|411.71|409.31|411.49|409.09|0
1649434780000|2022-04-08 16:19:40|412|409.6|412|409.6|412.15|409.75|412|409.6|0
1649434790000|2022-04-08 16:19:50|412.3|409.9|412.15|409.75|412.45|410.05|412.15|409.75|0
1649434800000|2022-04-08 16:20:00|412|409.6|412|409.6|412.3|409.9|412|409.6|0
1649434810000|2022-04-08 16:20:10|411.85|409.45|412.15|409.75|412.15|409.75|411.71|409.31|0
1649434820000|2022-04-08 16:20:20|412|409.6|412.3|409.9|412.3|409.9|412|409.6|0
1649434830000|2022-04-08 16:20:30|412.15|409.75|411.26|408.86|412.15|409.75|411.26|408.86|0
1649434840000|2022-04-08 16:20:40|411.56|409.16|412|409.6|412|409.6|411.41|409.01|0
1649434850000|2022-04-08 16:20:50|411.85|409.45|411.85|409.45|411.85|409.45|411.7|409.3|0
1649434860000|2022-04-08 16:21:00|412|409.6|411.7|409.3|412|409.6|411.56|409.16|0
1649434870000|2022-04-08 16:21:10|411.85|409.45|411.7|409.3|411.85|409.45|411.7|409.3|0
1649434880000|2022-04-08 16:21:20|411.41|409.01|411.41|409.01|411.41|409.01|411.26|408.86|0
1649434890000|2022-04-08 16:21:30|410.96|408.56|410.07|407.67|410.96|408.56|410.07|407.67|0
1649434900000|2022-04-08 16:21:40|409.78|407.38|410.07|407.67|410.22|407.82|409.56|407.16|0
1649434910000|2022-04-08 16:21:50|410.15|407.75|410.37|407.97|410.37|407.97|410.15|407.75|0
1649434920000|2022-04-08 16:22:00|409.92|407.52|410.37|407.97|410.37|407.97|409.92|407.52|0
1649434930000|2022-04-08 16:22:10|410.22|407.82|410.22|407.82|410.22|407.82|410.15|407.75|0
1649434940000|2022-04-08 16:22:20|410.37|407.97|410.52|408.12|410.52|408.12|410.37|407.97|0
1649434950000|2022-04-08 16:22:30|410.22|407.82|409.92|407.52|410.22|407.82|409.92|407.52|0
1649434960000|2022-04-08 16:22:40|410.07|407.67|410|407.6|410.07|407.67|409.92|407.52|0
1649434970000|2022-04-08 16:22:50|409.92|407.52|409.92|407.52|410.07|407.67|409.78|407.38|0
1649434980000|2022-04-08 16:23:00|410.07|407.67|410.66|408.26|410.66|408.26|410.07|407.67|0
1649434990000|2022-04-08 16:23:10|410.37|407.97|410.66|408.26|410.66|408.26|410.37|407.97|0
1649435000000|2022-04-08 16:23:20|410.74|408.34|410.52|408.12|410.74|408.34|410.52|408.12|0
1649435010000|2022-04-08 16:23:30|411.26|408.86|411.41|409.01|411.41|409.01|411.26|408.86|0
1649435020000|2022-04-08 16:23:40|411.26|408.86|411.56|409.16|411.56|409.16|411.26|408.86|0
1649435030000|2022-04-08 16:23:50|411.26|408.86|410.96|408.56|411.26|408.86|410.96|408.56|0
1649435040000|2022-04-08 16:24:00|411.11|408.71|411.11|408.71|411.11|408.71|411.11|408.71|0
1649435050000|2022-04-08 16:24:10|411.26|408.86|411.11|408.71|411.26|408.86|411.11|408.71|0
1649435060000|2022-04-08 16:24:20|411.19|408.79|411.11|408.71|411.19|408.79|410.96|408.56|0
1649435070000|2022-04-08 16:24:30|410.81|408.41|410.66|408.26|410.81|408.41|410.66|408.26|0
1649435080000|2022-04-08 16:24:40|410.37|407.97|410.22|407.82|410.52|408.12|410.22|407.82|0
1649435090000|2022-04-08 16:24:50|410.37|407.97|409.92|407.52|410.37|407.97|409.92|407.52|0
1649435100000|2022-04-08 16:25:00|410.07|407.67|410.07|407.67|410.22|407.82|410.07|407.67|0
1649435110000|2022-04-08 16:25:10|410.22|407.82|410.22|407.82|410.22|407.82|410.22|407.82|0
1649435120000|2022-04-08 16:25:20|410.07|407.67|409.92|407.52|410.07|407.67|409.77|407.37|0
1649435130000|2022-04-08 16:25:30|409.77|407.37|409.92|407.52|409.92|407.52|409.63|407.23|0
1649435140000|2022-04-08 16:25:40|409.63|407.23|408.74|406.34|409.63|407.23|408.74|406.34|0
1649435150000|2022-04-08 16:25:50|408.89|406.49|408.74|406.34|409.03|406.63|408.74|406.34|0
1649435160000|2022-04-08 16:26:00|408.59|406.19|409.03|406.63|409.03|406.63|408.59|406.19|0
1649435170000|2022-04-08 16:26:10|409.18|406.78|409.33|406.93|409.33|406.93|409.18|406.78|0
1649435180000|2022-04-08 16:26:20|409.18|406.78|409.63|407.23|409.63|407.23|409.18|406.78|0
1649435190000|2022-04-08 16:26:30|409.48|407.08|409.41|407.01|409.63|407.23|409.41|407.01|0
1649435200000|2022-04-08 16:26:40|409.33|406.93|409.18|406.78|409.33|406.93|409.03|406.63|0
1649435210000|2022-04-08 16:26:50|409.03|406.63|408.74|406.34|409.03|406.63|408.74|406.34|0
1649435220000|2022-04-08 16:27:00|408.59|406.19|408.89|406.49|408.89|406.49|408.59|406.19|0
1649435230000|2022-04-08 16:27:10|409.03|406.63|409.03|406.63|409.03|406.63|408.74|406.34|0
1649435240000|2022-04-08 16:27:20|408.74|406.34|408.89|406.49|408.96|406.56|408.74|406.34|0
1649435250000|2022-04-08 16:27:30|408.74|406.34|408.59|406.19|408.74|406.34|408.59|406.19|0
1649435260000|2022-04-08 16:27:40|408.74|406.34|408.74|406.34|408.89|406.49|408.74|406.34|0
1649435270000|2022-04-08 16:27:50|408.89|406.49|408.74|406.34|408.89|406.49|408.74|406.34|0
1649435280000|2022-04-08 16:28:00|408.89|406.49|406.69|404.29|408.89|406.49|406.69|404.29|0
1649435290000|2022-04-08 16:28:10|406.55|404.15|408.3|405.9|408.3|405.9|406.55|404.15|0
1649435300000|2022-04-08 16:28:20|408.01|405.61|408.01|405.61|408.01|405.61|408.01|405.61|0
1649435310000|2022-04-08 16:28:30|407.86|405.46|407.41|405.01|407.86|405.46|407.41|405.01|0
1649435320000|2022-04-08 16:28:40|407.56|405.16|406.82|404.42|407.71|405.31|406.82|404.42|0
1649435330000|2022-04-08 16:28:50|406.97|404.57|407.41|405.01|407.41|405.01|406.97|404.57|0
1649435340000|2022-04-08 16:29:00|407.27|404.87|406.97|404.57|407.27|404.87|406.97|404.57|0
1649435350000|2022-04-08 16:29:10|406.82|404.42|406.97|404.57|406.97|404.57|406.82|404.42|0
1649435360000|2022-04-08 16:29:20|406.82|404.42|407.27|404.87|407.27|404.87|406.82|404.42|0
1649435370000|2022-04-08 16:29:30|407.41|405.01|407.34|404.94|407.41|405.01|407.27|404.87|0
1649435380000|2022-04-08 16:29:40|407.56|405.16|407.56|405.16|407.56|405.16|407.49|405.09|0
1649435390000|2022-04-08 16:29:50|407.71|405.31|407.94|405.54|407.94|405.54|407.71|405.31|0
1649435400000|2022-04-08 16:30:00|408.01|405.61|408.01|405.61|408.01|405.61|407.79|405.39|0
1649435410000|2022-04-08 16:30:10|408.15|405.75|408.3|405.9|408.3|405.9|408.01|405.61|0
1649435420000|2022-04-08 16:30:20|408.45|406.05|408.6|406.2|408.6|406.2|408.45|406.05|0
1649435430000|2022-04-08 16:30:30|408.75|406.35|408.6|406.2|408.75|406.35|408.6|406.2|0
1649435440000|2022-04-08 16:30:40|408.89|406.49|408.75|406.35|408.89|406.49|408.75|406.35|0
1649435450000|2022-04-08 16:30:50|408.6|406.2|408.89|406.49|408.89|406.49|408.6|406.2|0
1649435460000|2022-04-08 16:31:00|409.04|406.64|408.89|406.49|409.04|406.64|408.89|406.49|0
1649435470000|2022-04-08 16:31:10|409.04|406.64|409.64|407.24|409.64|407.24|409.04|406.64|0
1649435480000|2022-04-08 16:31:20|409.49|407.09|409.78|407.38|409.93|407.53|409.49|407.09|0
1649435490000|2022-04-08 16:31:30|410.38|407.98|410.82|408.42|410.82|408.42|410.38|407.98|0
1649435500000|2022-04-08 16:31:40|410.08|407.68|409.93|407.53|410.08|407.68|409.93|407.53|0
1649435510000|2022-04-08 16:31:50|410.08|407.68|410.38|407.98|410.38|407.98|410.08|407.68|0
1649435520000|2022-04-08 16:32:00|410.08|407.68|410.08|407.68|410.08|407.68|409.93|407.53|0
1649435530000|2022-04-08 16:32:10|410.23|407.83|410.08|407.68|410.23|407.83|410.08|407.68|0
1649435540000|2022-04-08 16:32:20|409.93|407.53|409.93|407.53|410.23|407.83|409.93|407.53|0
1649435550000|2022-04-08 16:32:30|410.38|407.98|410.9|408.5|410.9|408.5|410.38|407.98|0
1649435560000|2022-04-08 16:32:40|410.82|408.42|411.27|408.87|411.57|409.17|410.82|408.42|0
1649435570000|2022-04-08 16:32:50|411.42|409.02|411.72|409.32|411.72|409.32|411.42|409.02|0
1649435580000|2022-04-08 16:33:00|411.42|409.02|411.86|409.46|411.86|409.46|411.42|409.02|0
1649435590000|2022-04-08 16:33:10|411.94|409.54|411.72|409.32|411.94|409.54|411.72|409.32|0
1649435600000|2022-04-08 16:33:20|411.64|409.24|411.27|408.87|411.64|409.24|411.27|408.87|0
1649435610000|2022-04-08 16:33:30|411.12|408.72|410.97|408.57|411.12|408.72|410.67|408.27|0
1649435620000|2022-04-08 16:33:40|410.82|408.42|410.67|408.27|410.97|408.57|410.67|408.27|0
1649435630000|2022-04-08 16:33:50|410.75|408.35|410.97|408.57|410.97|408.57|410.75|408.35|0
1649435640000|2022-04-08 16:34:00|410.82|408.42|410.82|408.42|410.82|408.42|410.67|408.27|0
1649435650000|2022-04-08 16:34:10|410.67|408.27|411.42|409.02|411.42|409.02|410.67|408.27|0
1649435660000|2022-04-08 16:34:20|411.27|408.87|411.27|408.87|411.27|408.87|411.12|408.72|0
1649435670000|2022-04-08 16:34:30|411.12|408.72|411.12|408.72|411.27|408.87|411.12|408.72|0
1649435680000|2022-04-08 16:34:40|411.27|408.87|411.27|408.87|411.27|408.87|411.12|408.72|0
1649435690000|2022-04-08 16:34:50|411.12|408.72|411.57|409.17|411.57|409.17|411.12|408.72|0
1649435700000|2022-04-08 16:35:00|410.97|408.57|410.82|408.42|411.12|408.72|410.82|408.42|0
1649435710000|2022-04-08 16:35:10|410.67|408.27|410.52|408.12|410.67|408.27|410.52|408.12|0
1649435720000|2022-04-08 16:35:20|410.67|408.27|411.12|408.72|411.12|408.72|410.67|408.27|0
1649435730000|2022-04-08 16:35:30|410.97|408.57|410.82|408.42|410.97|408.57|410.82|408.42|0
1649435740000|2022-04-08 16:35:40|410.97|408.57|410.97|408.57|411.12|408.72|410.97|408.57|0
1649435750000|2022-04-08 16:35:50|411.71|409.31|411.57|409.17|411.71|409.31|411.57|409.17|0
1649435760000|2022-04-08 16:36:00|411.27|408.87|411.57|409.17|411.57|409.17|411.27|408.87|0
1649435770000|2022-04-08 16:36:10|411.42|409.02|411.27|408.87|411.42|409.02|411.27|408.87|0
1649435780000|2022-04-08 16:36:20|411.42|409.02|411.27|408.87|411.42|409.02|411.27|408.87|0
1649435790000|2022-04-08 16:36:30|411.12|408.72|410.97|408.57|411.12|408.72|410.97|408.57|0
1649435800000|2022-04-08 16:36:40|410.82|408.42|410.82|408.42|410.82|408.42|410.67|408.27|0
1649435810000|2022-04-08 16:36:50|410.67|408.27|410.67|408.27|410.82|408.42|410.67|408.27|0
1649435820000|2022-04-08 16:37:00|410.82|408.42|410.67|408.27|410.97|408.57|410.67|408.27|0
1649435830000|2022-04-08 16:37:10|410.82|408.42|410.67|408.27|410.82|408.42|410.67|408.27|0
1649435840000|2022-04-08 16:37:20|410.82|408.42|411.12|408.72|411.12|408.72|410.82|408.42|0
1649435850000|2022-04-08 16:37:30|411.27|408.87|411.42|409.02|411.57|409.17|411.27|408.87|0
1649435860000|2022-04-08 16:37:40|411.12|408.72|411.05|408.65|411.12|408.72|411.05|408.65|0
1649435870000|2022-04-08 16:37:50|410.97|408.57|410.97|408.57|411.05|408.65|410.97|408.57|0
1649435880000|2022-04-08 16:38:00|411.12|408.72|410.67|408.27|411.12|408.72|410.67|408.27|0
1649435890000|2022-04-08 16:38:10|410.52|408.12|410.38|407.98|410.52|408.12|410.38|407.98|0
1649435900000|2022-04-08 16:38:20|410.52|408.12|411.12|408.72|411.27|408.87|410.38|407.98|0
1649435910000|2022-04-08 16:38:30|410.97|408.57|410.52|408.12|410.97|408.57|410.52|408.12|0
1649435920000|2022-04-08 16:38:40|410.38|407.98|410.52|408.12|410.52|408.12|410.38|407.98|0
1649435930000|2022-04-08 16:38:50|410.38|407.98|410.52|408.12|410.67|408.27|410.38|407.98|0
1649435940000|2022-04-08 16:39:00|410.38|407.98|410.37|407.97|410.38|407.98|410.23|407.83|0
1649435950000|2022-04-08 16:39:10|410.23|407.83|410.37|407.97|410.37|407.97|410.23|407.83|0
1649435960000|2022-04-08 16:39:20|410.52|408.12|410.23|407.83|410.67|408.27|410.23|407.83|0
1649435970000|2022-04-08 16:39:30|410.37|407.97|410.08|407.68|410.37|407.97|410.08|407.68|0
1649435980000|2022-04-08 16:39:40|410.23|407.83|410.08|407.68|410.23|407.83|410.08|407.68|0
1649436000000|2022-04-08 16:40:00|409.93|407.53|410.08|407.68|410.23|407.83|409.93|407.53|0
1649436010000|2022-04-08 16:40:10|410.37|407.97|410.37|407.97|410.45|408.05|410.37|407.97|0
1649436020000|2022-04-08 16:40:20|410.52|408.12|410.75|408.35|410.75|408.35|410.52|408.12|0
1649436030000|2022-04-08 16:40:30|410.82|408.42|410.23|407.83|410.82|408.42|410.23|407.83|0
1649436040000|2022-04-08 16:40:40|410.08|407.68|410.08|407.68|410.23|407.83|410.08|407.68|0
1649436050000|2022-04-08 16:40:50|409.93|407.53|409.78|407.38|409.93|407.53|409.78|407.38|0
1649436060000|2022-04-08 16:41:00|409.93|407.53|409.48|407.08|409.93|407.53|409.48|407.08|0
1649436070000|2022-04-08 16:41:10|409.63|407.23|409.48|407.08|409.78|407.38|409.48|407.08|0
1649436080000|2022-04-08 16:41:20|409.34|406.94|409.34|406.94|409.34|406.94|408.89|406.49|0
1649436090000|2022-04-08 16:41:30|409.63|407.23|409.93|407.53|409.93|407.53|409.63|407.23|0
1649436100000|2022-04-08 16:41:40|410.08|407.68|409.71|407.31|410.08|407.68|409.71|407.31|0
1649436110000|2022-04-08 16:41:50|410.08|407.68|410.23|407.83|410.23|407.83|409.93|407.53|0
1649436120000|2022-04-08 16:42:00|410.08|407.68|409.93|407.53|410.08|407.68|409.78|407.38|0
1649436130000|2022-04-08 16:42:10|410.01|407.61|409.93|407.53|410.01|407.61|409.78|407.38|0
1649436140000|2022-04-08 16:42:20|409.63|407.23|410.67|408.27|410.67|408.27|409.48|407.08|0
1649436150000|2022-04-08 16:42:30|410.52|408.12|410.52|408.12|410.97|408.57|410.52|408.12|0
1649436160000|2022-04-08 16:42:40|410.37|407.97|410.23|407.83|410.37|407.97|409.93|407.53|0
1649436170000|2022-04-08 16:42:50|410.08|407.68|410.23|407.83|410.23|407.83|410.08|407.68|0
1649436180000|2022-04-08 16:43:00|410.08|407.68|410.6|408.2|410.67|408.27|410.08|407.68|0
1649436190000|2022-04-08 16:43:10|410.82|408.42|410.97|408.57|411.12|408.72|410.82|408.42|0
1649436200000|2022-04-08 16:43:20|411.12|408.72|411.05|408.65|411.27|408.87|411.05|408.65|0
1649436210000|2022-04-08 16:43:30|411.12|408.72|411.27|408.87|411.27|408.87|410.97|408.57|0
1649436220000|2022-04-08 16:43:40|411.41|409.01|411.27|408.87|411.41|409.01|411.12|408.72|0
1649436230000|2022-04-08 16:43:50|411.12|408.72|410.97|408.57|411.27|408.87|410.97|408.57|0
1649436240000|2022-04-08 16:44:00|411.12|408.72|411.27|408.87|411.41|409.01|411.12|408.72|0
1649436250000|2022-04-08 16:44:10|411.12|408.72|410.22|407.82|411.12|408.72|410.22|407.82|0
1649436260000|2022-04-08 16:44:20|410.37|407.97|410.67|408.27|410.67|408.27|410.37|407.97|0
1649436270000|2022-04-08 16:44:30|410.82|408.42|410.82|408.42|410.82|408.42|410.67|408.27|0
1649436280000|2022-04-08 16:44:40|410.67|408.27|410.75|408.35|410.75|408.35|410.67|408.27|0
1649436290000|2022-04-08 16:44:50|410.82|408.42|410.97|408.57|410.97|408.57|410.82|408.42|0
1649436300000|2022-04-08 16:45:00|411.12|408.72|410.97|408.57|411.12|408.72|410.97|408.57|0
1649436310000|2022-04-08 16:45:10|410.82|408.42|411.26|408.86|411.26|408.86|410.82|408.42|0
1649436320000|2022-04-08 16:45:20|411.41|409.01|411.12|408.72|411.41|409.01|410.97|408.57|0
1649436330000|2022-04-08 16:45:30|410.97|408.57|410.67|408.27|410.97|408.57|410.52|408.12|0
1649436340000|2022-04-08 16:45:40|410.6|408.2|410.08|407.68|410.6|408.2|410.08|407.68|0
1649436350000|2022-04-08 16:45:50|410.22|407.82|410.52|408.12|410.52|408.12|410.22|407.82|0
1649436360000|2022-04-08 16:46:00|410.67|408.27|410.67|408.27|410.67|408.27|410.67|408.27|0
1649436370000|2022-04-08 16:46:10|410.37|407.97|410.45|408.05|410.45|408.05|410.37|407.97|0
1649436380000|2022-04-08 16:46:20|410.82|408.42|410.9|408.5|410.9|408.5|410.82|408.42|0
1649436390000|2022-04-08 16:46:30|410.97|408.57|411.12|408.72|411.12|408.72|410.97|408.57|0
1649436400000|2022-04-08 16:46:40|410.97|408.57|410.67|408.27|410.97|408.57|410.67|408.27|0
1649436410000|2022-04-08 16:46:50|410.82|408.42|410.82|408.42|410.82|408.42|410.67|408.27|0
1649436420000|2022-04-08 16:47:00|410.75|408.35|410.82|408.42|410.82|408.42|410.67|408.27|0
1649436430000|2022-04-08 16:47:10|410.75|408.35|411.26|408.86|411.26|408.86|410.75|408.35|0
1649436440000|2022-04-08 16:47:20|411.41|409.01|411.41|409.01|411.41|409.01|411.26|408.86|0
1649436450000|2022-04-08 16:47:30|411.34|408.94|411.12|408.72|411.41|409.01|411.12|408.72|0
1649436460000|2022-04-08 16:47:40|411.11|408.71|411.41|409.01|411.41|409.01|411.11|408.71|0
1649436470000|2022-04-08 16:47:50|411.26|408.86|411.41|409.01|411.56|409.16|411.26|408.86|0
1649436480000|2022-04-08 16:48:00|411.56|409.16|411.26|408.86|411.71|409.31|411.26|408.86|0
1649436490000|2022-04-08 16:48:10|411.86|409.46|412.31|409.91|412.31|409.91|411.86|409.46|0
1649436500000|2022-04-08 16:48:20|412.45|410.05|412.45|410.05|412.45|410.05|412.31|409.91|0
1649436510000|2022-04-08 16:48:30|412.31|409.91|412.45|410.05|412.45|410.05|412.23|409.83|0
1649436520000|2022-04-08 16:48:40|412.31|409.91|412.31|409.91|412.45|410.05|412.31|409.91|0
1649436530000|2022-04-08 16:48:50|412.16|409.76|412.01|409.61|412.16|409.76|411.86|409.46|0
1649436540000|2022-04-08 16:49:00|412.16|409.76|412.6|410.2|412.6|410.2|412.16|409.76|0
1649436550000|2022-04-08 16:49:10|412.45|410.05|412.45|410.05|412.75|410.35|412.45|410.05|0
1649436560000|2022-04-08 16:49:20|412.6|410.2|412.45|410.05|412.6|410.2|412.45|410.05|0
1649436570000|2022-04-08 16:49:30|412.31|409.91|412.6|410.2|412.6|410.2|412.31|409.91|0
1649436580000|2022-04-08 16:49:40|413.05|410.65|412.9|410.5|413.05|410.65|412.9|410.5|0
1649436590000|2022-04-08 16:49:50|412.98|410.58|412.75|410.35|412.98|410.58|412.68|410.28|0
1649436600000|2022-04-08 16:50:00|412.6|410.2|412.6|410.2|412.75|410.35|412.6|410.2|0
1649436610000|2022-04-08 16:50:10|412.45|410.05|412.6|410.2|412.6|410.2|412.3|409.9|0
1649436620000|2022-04-08 16:50:20|412.75|410.35|412.75|410.35|412.75|410.35|412.75|410.35|0
1649436630000|2022-04-08 16:50:30|412.6|410.2|412.45|410.05|412.6|410.2|412.45|410.05|0
1649436640000|2022-04-08 16:50:40|412.3|409.9|412.6|410.2|412.6|410.2|412.3|409.9|0
1649436650000|2022-04-08 16:50:50|412.45|410.05|412.53|410.13|412.6|410.2|412.45|410.05|0
1649436660000|2022-04-08 16:51:00|412.75|410.35|412.75|410.35|412.9|410.5|412.75|410.35|0
1649436670000|2022-04-08 16:51:10|412.9|410.5|413.35|410.95|413.35|410.95|412.9|410.5|0
1649436680000|2022-04-08 16:51:20|413.43|411.03|413.35|410.95|413.5|411.1|413.35|410.95|0
1649436690000|2022-04-08 16:51:30|413.2|410.8|413.35|410.95|413.35|410.95|413.2|410.8|0
1649436700000|2022-04-08 16:51:40|413.43|411.03|413.5|411.1|413.5|411.1|413.35|410.95|0
1649436710000|2022-04-08 16:51:50|413.35|410.95|413.35|410.95|413.35|410.95|413.35|410.95|0
1649436720000|2022-04-08 16:52:00|413.2|410.8|413.05|410.65|413.2|410.8|412.9|410.5|0
1649436730000|2022-04-08 16:52:10|412.98|410.58|412.9|410.5|412.98|410.58|412.9|410.5|0
1649436740000|2022-04-08 16:52:20|412.75|410.35|412.08|409.68|412.75|410.35|412.08|409.68|0
1649436750000|2022-04-08 16:52:30|412.01|409.61|411.56|409.16|412.01|409.61|411.56|409.16|0
1649436760000|2022-04-08 16:52:40|411.71|409.31|411.71|409.31|411.86|409.46|411.71|409.31|0
1649436770000|2022-04-08 16:52:50|411.56|409.16|410.67|408.27|411.56|409.16|410.67|408.27|0
1649436780000|2022-04-08 16:53:00|410.37|407.97|410.52|408.12|410.52|408.12|410.37|407.97|0
1649436790000|2022-04-08 16:53:10|410.37|407.97|410.07|407.67|410.37|407.97|409.92|407.52|0
1649436800000|2022-04-08 16:53:20|409.92|407.52|410.67|408.27|410.67|408.27|409.92|407.52|0
1649436810000|2022-04-08 16:53:30|410.82|408.42|410.67|408.27|410.82|408.42|410.67|408.27|0
1649436820000|2022-04-08 16:53:40|410.82|408.42|411.11|408.71|411.41|409.01|410.82|408.42|0
1649436830000|2022-04-08 16:53:50|410.82|408.42|411.11|408.71|411.11|408.71|410.82|408.42|0
1649436840000|2022-04-08 16:54:00|411.41|409.01|410.67|408.27|411.41|409.01|410.67|408.27|0
1649436850000|2022-04-08 16:54:10|410.52|408.12|410.37|407.97|410.67|408.27|410.37|407.97|0
1649436860000|2022-04-08 16:54:20|410.22|407.82|410.37|407.97|410.37|407.97|410.22|407.82|0
1649436870000|2022-04-08 16:54:30|409.92|407.52|410.22|407.82|410.37|407.97|409.92|407.52|0
1649436880000|2022-04-08 16:54:40|410.37|407.97|410.37|407.97|410.37|407.97|410.37|407.97|0
1649436890000|2022-04-08 16:54:50|410.22|407.82|410.52|408.12|410.52|408.12|410.22|407.82|0
1649436900000|2022-04-08 16:55:00|410.67|408.27|410.52|408.12|410.67|408.27|410.52|408.12|0
1649436910000|2022-04-08 16:55:10|410.37|407.97|410.37|407.97|410.67|408.27|410.37|407.97|0
1649436920000|2022-04-08 16:55:20|410.22|407.82|410.07|407.67|410.22|407.82|410.07|407.67|0
1649436930000|2022-04-08 16:55:30|410.22|407.82|410.37|407.97|410.37|407.97|410.22|407.82|0
1649436940000|2022-04-08 16:55:40|410.45|408.05|410.59|408.19|410.59|408.19|410.45|408.05|0
1649436950000|2022-04-08 16:55:50|410.52|408.12|410.37|407.97|410.52|408.12|410.37|407.97|0
1649436960000|2022-04-08 16:56:00|410.67|408.27|410.67|408.27|410.81|408.41|410.67|408.27|0
1649436970000|2022-04-08 16:56:10|410.52|408.12|410.22|407.82|410.52|408.12|410.22|407.82|0
1649436980000|2022-04-08 16:56:20|410.07|407.67|410.07|407.67|410.07|407.67|410.07|407.67|0
1649436990000|2022-04-08 16:56:30|409.92|407.52|410.67|408.27|410.67|408.27|409.92|407.52|0
1649437000000|2022-04-08 16:56:40|410.81|408.41|410.52|408.12|410.81|408.41|410.52|408.12|0
1649437010000|2022-04-08 16:56:50|410.67|408.27|410.81|408.41|410.81|408.41|410.67|408.27|0
1649437020000|2022-04-08 16:57:00|410.67|408.27|410.07|407.67|410.67|408.27|410.07|407.67|0
1649437030000|2022-04-08 16:57:10|409.92|407.52|410.07|407.67|410.07|407.67|409.92|407.52|0
1649437040000|2022-04-08 16:57:20|409.92|407.52|409.92|407.52|409.92|407.52|409.77|407.37|0
1649437050000|2022-04-08 16:57:30|409.63|407.23|409.48|407.08|409.63|407.23|409.48|407.08|0
1649437060000|2022-04-08 16:57:40|409.63|407.23|409.92|407.52|409.92|407.52|409.63|407.23|0
1649437070000|2022-04-08 16:57:50|410.07|407.67|409.77|407.37|410.07|407.67|409.77|407.37|0
1649437080000|2022-04-08 16:58:00|409.7|407.3|409.92|407.52|409.92|407.52|409.7|407.3|0
1649437090000|2022-04-08 16:58:10|409.77|407.37|409.63|407.23|409.77|407.37|409.48|407.08|0
1649437100000|2022-04-08 16:58:20|409.77|407.37|409.77|407.37|409.92|407.52|409.77|407.37|0
1649437110000|2022-04-08 16:58:30|409.48|407.08|409.18|406.78|409.48|407.08|409.18|406.78|0
1649437120000|2022-04-08 16:58:40|409.03|406.63|409.18|406.78|409.18|406.78|409.03|406.63|0
1649437130000|2022-04-08 16:58:50|409.03|406.63|409.63|407.23|409.63|407.23|409.03|406.63|0
1649437140000|2022-04-08 16:59:00|409.33|406.93|408.88|406.48|409.33|406.93|408.88|406.48|0
1649437150000|2022-04-08 16:59:10|409.18|406.78|409.63|407.23|409.63|407.23|409.18|406.78|0
1649437160000|2022-04-08 16:59:20|409.77|407.37|409.92|407.52|409.92|407.52|409.77|407.37|0
1649437170000|2022-04-08 16:59:30|410.07|407.67|409.63|407.23|410.07|407.67|409.63|407.23|0
1649437180000|2022-04-08 16:59:40|409.85|407.45|409.63|407.23|409.85|407.45|409.33|406.93|0
1649437190000|2022-04-08 16:59:50|409.48|407.08|409.33|406.93|409.48|407.08|409.26|406.86|0
1649437200000|2022-04-08 17:00:00|409.48|407.08|409.62|407.22|409.62|407.22|409.18|406.78|0
1649437210000|2022-04-08 17:00:10|409.33|406.93|409.62|407.22|409.62|407.22|409.33|406.93|0
1649437220000|2022-04-08 17:00:20|409.77|407.37|409.92|407.52|409.92|407.52|409.77|407.37|0
1649437230000|2022-04-08 17:00:30|410.07|407.67|409.92|407.52|410.07|407.67|409.92|407.52|0
1649437240000|2022-04-08 17:00:40|409.77|407.37|409.92|407.52|409.92|407.52|409.62|407.22|0
1649437250000|2022-04-08 17:00:50|410.07|407.67|410.07|407.67|410.22|407.82|410.07|407.67|0
1649437260000|2022-04-08 17:01:00|409.92|407.52|410.66|408.26|410.66|408.26|409.92|407.52|0
1649437270000|2022-04-08 17:01:10|410.81|408.41|410.52|408.12|410.81|408.41|410.52|408.12|0
1649437280000|2022-04-08 17:01:20|410.66|408.26|410.81|408.41|410.89|408.49|410.59|408.19|0
1649437290000|2022-04-08 17:01:30|410.96|408.56|410.66|408.26|410.96|408.56|410.37|407.97|0
1649437300000|2022-04-08 17:01:40|410.81|408.41|410.96|408.56|411.11|408.71|410.81|408.41|0
1649437310000|2022-04-08 17:01:50|410.66|408.26|410.81|408.41|410.81|408.41|410.66|408.26|0
1649437320000|2022-04-08 17:02:00|410.66|408.26|410.81|408.41|410.81|408.41|410.66|408.26|0
1649437330000|2022-04-08 17:02:10|410.96|408.56|410.96|408.56|411.11|408.71|410.96|408.56|0
1649437340000|2022-04-08 17:02:20|410.81|408.41|410.81|408.41|410.81|408.41|410.81|408.41|0
1649437350000|2022-04-08 17:02:30|410.66|408.26|410.96|408.56|410.96|408.56|410.66|408.26|0
1649437360000|2022-04-08 17:02:40|411.11|408.71|411.7|409.3|411.7|409.3|411.11|408.71|0
1649437370000|2022-04-08 17:02:50|411.78|409.38|412|409.6|412|409.6|411.78|409.38|0
1649437380000|2022-04-08 17:03:00|411.56|409.16|412.3|409.9|412.3|409.9|411.56|409.16|0
1649437390000|2022-04-08 17:03:10|412|409.6|412.3|409.9|412.3|409.9|412|409.6|0
1649437400000|2022-04-08 17:03:20|412|409.6|411.7|409.3|412|409.6|411.7|409.3|0
1649437410000|2022-04-08 17:03:30|411.56|409.16|411.41|409.01|411.56|409.16|411.41|409.01|0
1649437420000|2022-04-08 17:03:40|411.26|408.86|411.11|408.71|411.41|409.01|411.11|408.71|0
1649437430000|2022-04-08 17:03:50|410.96|408.56|411.19|408.79|411.19|408.79|410.96|408.56|0
1649437440000|2022-04-08 17:04:00|411.26|408.86|411.56|409.16|411.56|409.16|411.26|408.86|0
1649437450000|2022-04-08 17:04:10|411.85|409.45|411.7|409.3|411.85|409.45|411.7|409.3|0
1649437460000|2022-04-08 17:04:20|411.56|409.16|411.26|408.86|411.63|409.23|411.26|408.86|0
1649437470000|2022-04-08 17:04:30|411.33|408.93|411.26|408.86|411.33|408.93|411.11|408.71|0
1649437480000|2022-04-08 17:04:40|411.11|408.71|411.11|408.71|411.11|408.71|411.04|408.64|0
1649437490000|2022-04-08 17:04:50|410.96|408.56|410.37|407.97|410.96|408.56|410.37|407.97|0
1649437500000|2022-04-08 17:05:00|410.66|408.26|410.96|408.56|410.96|408.56|410.66|408.26|0
1649437510000|2022-04-08 17:05:10|411.11|408.71|410.37|407.97|411.11|408.71|410.37|407.97|0
1649437520000|2022-04-08 17:05:20|410.81|408.41|411.04|408.64|411.04|408.64|410.81|408.41|0
1649437530000|2022-04-08 17:05:30|410.96|408.56|411.11|408.71|411.26|408.86|410.96|408.56|0
1649437540000|2022-04-08 17:05:40|410.96|408.56|411.04|408.64|411.11|408.71|410.96|408.56|0
1649437550000|2022-04-08 17:05:50|410.96|408.56|410.96|408.56|410.96|408.56|410.66|408.26|0
1649437560000|2022-04-08 17:06:00|411.26|408.86|411.41|409.01|411.41|409.01|411.26|408.86|0
1649437570000|2022-04-08 17:06:10|411.55|409.15|411.7|409.3|411.7|409.3|411.55|409.15|0
1649437580000|2022-04-08 17:06:20|411.85|409.45|411.85|409.45|411.85|409.45|411.85|409.45|0
1649437590000|2022-04-08 17:06:30|411.93|409.53|412.3|409.9|412.3|409.9|411.93|409.53|0
1649437600000|2022-04-08 17:06:40|412.15|409.75|412.38|409.98|412.38|409.98|412.15|409.75|0
1649437610000|2022-04-08 17:06:50|412.3|409.9|412.6|410.2|412.6|410.2|412.3|409.9|0
1649437620000|2022-04-08 17:07:00|412.3|409.9|412.3|409.9|412.45|410.05|412.15|409.75|0
1649437630000|2022-04-08 17:07:10|412.15|409.75|411.85|409.45|412.15|409.75|411.85|409.45|0
1649437640000|2022-04-08 17:07:20|412|409.6|411.85|409.45|412|409.6|411.85|409.45|0
1649437650000|2022-04-08 17:07:30|411.7|409.3|411.7|409.3|411.85|409.45|411.7|409.3|0
1649437660000|2022-04-08 17:07:40|411.63|409.23|411.41|409.01|411.63|409.23|411.41|409.01|0
1649437670000|2022-04-08 17:07:50|411.26|408.86|411.11|408.71|411.26|408.86|411.11|408.71|0
1649437680000|2022-04-08 17:08:00|411.26|408.86|411.11|408.71|411.4|409|411.11|408.71|0
1649437690000|2022-04-08 17:08:10|410.81|408.41|410.96|408.56|410.96|408.56|410.81|408.41|0
1649437700000|2022-04-08 17:08:20|411.33|408.93|411.85|409.45|411.85|409.45|411.33|408.93|0
1649437710000|2022-04-08 17:08:30|411.7|409.3|412|409.6|412|409.6|411.7|409.3|0
1649437720000|2022-04-08 17:08:40|411.85|409.45|411.55|409.15|411.85|409.45|411.55|409.15|0
1649437730000|2022-04-08 17:08:50|411.63|409.23|411.4|409|411.63|409.23|411.4|409|0
1649437740000|2022-04-08 17:09:00|411.26|408.86|411.04|408.64|411.26|408.86|411.04|408.64|0
1649437750000|2022-04-08 17:09:10|411.11|408.71|411.11|408.71|411.26|408.86|411.11|408.71|0
1649437760000|2022-04-08 17:09:20|411.26|408.86|411.11|408.71|411.26|408.86|411.11|408.71|0
1649437770000|2022-04-08 17:09:30|410.96|408.56|410.81|408.41|410.96|408.56|410.81|408.41|0
1649437780000|2022-04-08 17:09:40|410.66|408.26|410.66|408.26|410.74|408.34|410.66|408.26|0
1649437790000|2022-04-08 17:09:50|410.81|408.41|410.81|408.41|410.89|408.49|410.66|408.26|0
1649437800000|2022-04-08 17:10:00|410.51|408.11|410.66|408.26|410.66|408.26|410.51|408.11|0
1649437810000|2022-04-08 17:10:10|410.51|408.11|410.74|408.34|410.74|408.34|410.51|408.11|0
1649437820000|2022-04-08 17:10:20|411.04|408.64|410.96|408.56|411.11|408.71|410.96|408.56|0
1649437830000|2022-04-08 17:10:30|411.11|408.71|411.11|408.71|411.11|408.71|411.11|408.71|0
1649437840000|2022-04-08 17:10:40|410.96|408.56|411.11|408.71|411.11|408.71|410.81|408.41|0
1649437850000|2022-04-08 17:10:50|411.26|408.86|411.4|409|411.4|409|411.26|408.86|0
1649437860000|2022-04-08 17:11:00|411.11|408.71|411.26|408.86|411.26|408.86|410.96|408.56|0
1649437870000|2022-04-08 17:11:10|411.4|409|411.4|409|411.55|409.15|411.4|409|0
1649437880000|2022-04-08 17:11:20|411.55|409.15|412.15|409.75|412.15|409.75|411.55|409.15|0
1649437900000|2022-04-08 17:11:40|412.3|409.9|412.45|410.05|412.6|410.2|412.3|409.9|0
1649437910000|2022-04-08 17:11:50|412.74|410.34|412.59|410.19|412.74|410.34|412.59|410.19|0
1649437920000|2022-04-08 17:12:00|412.89|410.49|412.89|410.49|413.34|410.94|412.89|410.49|0
1649437930000|2022-04-08 17:12:10|412.74|410.34|412.74|410.34|412.89|410.49|412.67|410.27|0
1649437940000|2022-04-08 17:12:20|412.45|410.05|412.89|410.49|412.89|410.49|412.45|410.05|0
1649437960000|2022-04-08 17:12:40|412.74|410.34|412.74|410.34|412.89|410.49|412.59|410.19|0
1649437970000|2022-04-08 17:12:50|412.67|410.27|412.67|410.27|412.67|410.27|412.67|410.27|0
1649437980000|2022-04-08 17:13:00|413.04|410.64|413.04|410.64|413.12|410.72|413.04|410.64|0
1649437990000|2022-04-08 17:13:10|412.89|410.49|413.19|410.79|413.19|410.79|412.89|410.49|0
1649438000000|2022-04-08 17:13:20|413.04|410.64|413.64|411.24|413.64|411.24|413.04|410.64|0
1649438010000|2022-04-08 17:13:30|413.79|411.39|413.64|411.24|413.79|411.39|413.49|411.09|0
1649438020000|2022-04-08 17:13:40|413.79|411.39|413.49|411.09|413.79|411.39|413.49|411.09|0
1649438030000|2022-04-08 17:13:50|413.64|411.24|413.79|411.39|413.79|411.39|413.64|411.24|0
1649438040000|2022-04-08 17:14:00|413.64|411.24|413.64|411.24|413.79|411.39|413.64|411.24|0
1649438050000|2022-04-08 17:14:10|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1649438060000|2022-04-08 17:14:20|413.42|411.02|413.34|410.94|413.42|411.02|413.34|410.94|0
1649438070000|2022-04-08 17:14:30|413.49|411.09|413.34|410.94|413.49|411.09|413.34|410.94|0
1649438080000|2022-04-08 17:14:40|413.19|410.79|413.64|411.24|413.64|411.24|413.19|410.79|0
1649438090000|2022-04-08 17:14:50|413.79|411.39|413.79|411.39|413.79|411.39|413.64|411.24|0
1649438100000|2022-04-08 17:15:00|413.64|411.24|413.79|411.39|413.87|411.47|413.64|411.24|0
1649438110000|2022-04-08 17:15:10|413.64|411.24|413.34|410.94|413.64|411.24|413.34|410.94|0
1649438120000|2022-04-08 17:15:20|413.49|411.09|413.79|411.39|413.79|411.39|413.49|411.09|0
1649438130000|2022-04-08 17:15:30|413.64|411.24|413.94|411.54|413.94|411.54|413.49|411.09|0
1649438140000|2022-04-08 17:15:40|414.09|411.69|414.09|411.69|414.09|411.69|413.94|411.54|0
1649438150000|2022-04-08 17:15:50|414.24|411.84|414.24|411.84|414.38|411.98|414.24|411.84|0
1649438160000|2022-04-08 17:16:00|414.38|411.98|414.38|411.98|414.38|411.98|414.38|411.98|0
1649438170000|2022-04-08 17:16:10|414.24|411.84|414.38|411.98|414.38|411.98|414.24|411.84|0
1649438180000|2022-04-08 17:16:20|414.24|411.84|414.09|411.69|414.24|411.84|414.09|411.69|0
1649438190000|2022-04-08 17:16:30|413.94|411.54|413.94|411.54|414.09|411.69|413.94|411.54|0
1649438200000|2022-04-08 17:16:40|414.09|411.69|414.38|411.98|414.38|411.98|414.09|411.69|0
1649438210000|2022-04-08 17:16:50|414.24|411.84|413.94|411.54|414.24|411.84|413.94|411.54|0
1649438220000|2022-04-08 17:17:00|414.09|411.69|414.09|411.69|414.09|411.69|413.94|411.54|0
1649438230000|2022-04-08 17:17:10|413.94|411.54|413.94|411.54|413.94|411.54|413.79|411.39|0
1649438240000|2022-04-08 17:17:20|414.09|411.69|413.94|411.54|414.09|411.69|413.94|411.54|0
1649438260000|2022-04-08 17:17:40|413.86|411.46|414.23|411.83|414.38|411.98|413.86|411.46|0
1649438270000|2022-04-08 17:17:50|414.09|411.69|414.09|411.69|414.09|411.69|413.94|411.54|0
1649438280000|2022-04-08 17:18:00|414.38|411.98|414.53|412.13|414.53|412.13|414.38|411.98|0
1649438290000|2022-04-08 17:18:10|414.23|411.83|414.38|411.98|414.38|411.98|414.23|411.83|0
1649438300000|2022-04-08 17:18:20|414.53|412.13|414.53|412.13|414.53|412.13|414.53|412.13|0
1649438310000|2022-04-08 17:18:30|414.68|412.28|414.68|412.28|414.68|412.28|414.68|412.28|0
1649438320000|2022-04-08 17:18:40|414.83|412.43|414.83|412.43|414.98|412.58|414.83|412.43|0
1649438330000|2022-04-08 17:18:50|414.98|412.58|414.83|412.43|414.98|412.58|414.83|412.43|0
1649438340000|2022-04-08 17:19:00|414.98|412.58|414.98|412.58|414.98|412.58|414.83|412.43|0
1649438350000|2022-04-08 17:19:10|414.83|412.43|414.38|411.98|414.83|412.43|414.38|411.98|0
1649438360000|2022-04-08 17:19:20|414.53|412.13|414.53|412.13|414.53|412.13|414.53|412.13|0
1649438370000|2022-04-08 17:19:30|414.31|411.91|414.08|411.68|414.31|411.91|414.08|411.68|0
1649438380000|2022-04-08 17:19:40|414.23|411.83|414.38|411.98|414.38|411.98|414.08|411.68|0
1649438390000|2022-04-08 17:19:50|414.23|411.83|414.68|412.28|414.68|412.28|414.23|411.83|0
1649438400000|2022-04-08 17:20:00|414.61|412.21|414.61|412.21|414.83|412.43|414.53|412.13|0
1649438410000|2022-04-08 17:20:10|414.53|412.13|414.53|412.13|414.53|412.13|414.23|411.83|0
1649438420000|2022-04-08 17:20:20|414.38|411.98|414.23|411.83|414.38|411.98|414.23|411.83|0
1649438430000|2022-04-08 17:20:30|414.08|411.68|413.64|411.24|414.08|411.68|413.64|411.24|0
1649438440000|2022-04-08 17:20:40|413.49|411.09|413.19|410.79|413.49|411.09|413.19|410.79|0
1649438450000|2022-04-08 17:20:50|413.34|410.94|413.19|410.79|413.34|410.94|413.19|410.79|0
1649438460000|2022-04-08 17:21:00|413.34|410.94|413.19|410.79|413.34|410.94|413.19|410.79|0
1649438470000|2022-04-08 17:21:10|413.04|410.64|413.19|410.79|413.34|410.94|413.04|410.64|0
1649438480000|2022-04-08 17:21:20|413.04|410.64|413.19|410.79|413.34|410.94|413.04|410.64|0
1649438490000|2022-04-08 17:21:30|413.04|410.64|412.89|410.49|413.04|410.64|412.89|410.49|0
1649438500000|2022-04-08 17:21:40|413.04|410.64|412.89|410.49|413.04|410.64|412.89|410.49|0
1649438510000|2022-04-08 17:21:50|413.04|410.64|412.89|410.49|413.04|410.64|412.89|410.49|0
1649438520000|2022-04-08 17:22:00|413.34|410.94|413.49|411.09|413.49|411.09|413.34|410.94|0
1649438530000|2022-04-08 17:22:10|413.04|410.64|412.74|410.34|413.04|410.64|412.74|410.34|0
1649438540000|2022-04-08 17:22:20|413.04|410.64|413.04|410.64|413.19|410.79|413.04|410.64|0
1649438560000|2022-04-08 17:22:40|412.89|410.49|413.04|410.64|413.04|410.64|412.74|410.34|0
1649438570000|2022-04-08 17:22:50|412.89|410.49|413.04|410.64|413.04|410.64|412.89|410.49|0
1649438580000|2022-04-08 17:23:00|413.19|410.79|413.34|410.94|413.64|411.24|413.19|410.79|0
1649438590000|2022-04-08 17:23:10|413.04|410.64|412.74|410.34|413.04|410.64|412.74|410.34|0
1649438600000|2022-04-08 17:23:20|412.82|410.42|413.19|410.79|413.19|410.79|412.82|410.42|0
1649438610000|2022-04-08 17:23:30|413.04|410.64|412.74|410.34|413.12|410.72|412.74|410.34|0
1649438630000|2022-04-08 17:23:50|412.89|410.49|413.34|410.94|413.34|410.94|412.89|410.49|0
1649438640000|2022-04-08 17:24:00|413.49|411.09|413.19|410.79|413.49|411.09|413.19|410.79|0
1649438650000|2022-04-08 17:24:10|413.34|410.94|413.19|410.79|413.34|410.94|413.19|410.79|0
1649438660000|2022-04-08 17:24:20|413.34|410.94|413.49|411.09|413.49|411.09|413.34|410.94|0
1649438670000|2022-04-08 17:24:30|413.78|411.38|413.93|411.53|413.93|411.53|413.71|411.31|0
1649438680000|2022-04-08 17:24:40|413.78|411.38|413.78|411.38|413.78|411.38|413.78|411.38|0
1649438690000|2022-04-08 17:24:50|413.49|411.09|413.49|411.09|413.49|411.09|413.49|411.09|0
1649438700000|2022-04-08 17:25:00|413.78|411.38|414.08|411.68|414.23|411.83|413.78|411.38|0
1649438710000|2022-04-08 17:25:10|413.93|411.53|414.08|411.68|414.08|411.68|413.93|411.53|0
1649438720000|2022-04-08 17:25:20|414.23|411.83|414.08|411.68|414.23|411.83|414.08|411.68|0
1649438730000|2022-04-08 17:25:30|414.38|411.98|414.68|412.28|414.83|412.43|414.38|411.98|0
1649438740000|2022-04-08 17:25:40|414.83|412.43|414.83|412.43|414.83|412.43|414.68|412.28|0
1649438750000|2022-04-08 17:25:50|414.68|412.28|414.38|411.98|414.68|412.28|414.38|411.98|0
1649438760000|2022-04-08 17:26:00|414.61|412.21|414.83|412.43|414.83|412.43|414.53|412.13|0
1649438770000|2022-04-08 17:26:10|415.13|412.73|415.13|412.73|415.13|412.73|415.13|412.73|0
1649438780000|2022-04-08 17:26:20|414.98|412.58|415.13|412.73|415.13|412.73|414.98|412.58|0
1649438790000|2022-04-08 17:26:30|415.28|412.88|414.98|412.58|415.28|412.88|414.98|412.58|0
1649438800000|2022-04-08 17:26:40|414.83|412.43|414.53|412.13|414.83|412.43|414.53|412.13|0
1649438810000|2022-04-08 17:26:50|414.68|412.28|414.98|412.58|415.13|412.73|414.68|412.28|0
1649438820000|2022-04-08 17:27:00|415.13|412.73|415.13|412.73|415.13|412.73|415.13|412.73|0
1649438830000|2022-04-08 17:27:10|415.21|412.81|415.13|412.73|415.21|412.81|415.13|412.73|0
1649438840000|2022-04-08 17:27:20|415.28|412.88|414.98|412.58|415.28|412.88|414.98|412.58|0
1649438850000|2022-04-08 17:27:30|414.83|412.43|414.68|412.28|414.83|412.43|414.68|412.28|0
1649438860000|2022-04-08 17:27:40|414.83|412.43|414.68|412.28|414.83|412.43|414.68|412.28|0
1649438870000|2022-04-08 17:27:50|414.83|412.43|414.76|412.36|414.83|412.43|414.68|412.28|0
1649438880000|2022-04-08 17:28:00|414.38|411.98|414.38|411.98|414.53|412.13|414.38|411.98|0
1649438890000|2022-04-08 17:28:10|414.08|411.68|414.53|412.13|414.53|412.13|414.08|411.68|0
1649438900000|2022-04-08 17:28:20|414.38|411.98|414.83|412.43|414.83|412.43|414.38|411.98|0
1649438910000|2022-04-08 17:28:30|414.76|412.36|414.83|412.43|414.98|412.58|414.68|412.28|0
1649438920000|2022-04-08 17:28:40|414.68|412.28|415.06|412.66|415.06|412.66|414.68|412.28|0
1649438930000|2022-04-08 17:28:50|414.98|412.58|414.83|412.43|414.98|412.58|414.83|412.43|0
1649438940000|2022-04-08 17:29:00|414.68|412.28|414.53|412.13|414.83|412.43|414.53|412.13|0
1649438950000|2022-04-08 17:29:10|414.38|411.98|414.23|411.83|414.38|411.98|414.23|411.83|0
1649438960000|2022-04-08 17:29:20|414.31|411.91|414.23|411.83|414.31|411.91|414.08|411.68|0
1649438970000|2022-04-08 17:29:30|414.08|411.68|414.38|411.98|414.53|412.13|414.08|411.68|0
1649438980000|2022-04-08 17:29:40|414.53|412.13|414.98|412.58|414.98|412.58|414.53|412.13|0
1649438990000|2022-04-08 17:29:50|414.91|412.51|415.13|412.73|415.13|412.73|414.83|412.43|0
1649439000000|2022-04-08 17:30:00|414.98|412.58|414.98|412.58|414.98|412.58|414.83|412.43|0
1649439010000|2022-04-08 17:30:10|414.83|412.43|414.83|412.43|414.83|412.43|414.83|412.43|0
1649439020000|2022-04-08 17:30:20|414.98|412.58|414.83|412.43|414.98|412.58|414.83|412.43|0
1649439030000|2022-04-08 17:30:30|414.98|412.58|414.98|412.58|415.13|412.73|414.98|412.58|0
1649439040000|2022-04-08 17:30:40|415.13|412.73|415.13|412.73|415.13|412.73|414.98|412.58|0
1649439050000|2022-04-08 17:30:50|414.98|412.58|415.13|412.73|415.13|412.73|414.98|412.58|0
1649439060000|2022-04-08 17:31:00|415.28|412.88|415.43|413.03|415.43|413.03|415.13|412.73|0
1649439070000|2022-04-08 17:31:10|415.58|413.18|415.43|413.03|415.58|413.18|415.43|413.03|0
1649439080000|2022-04-08 17:31:20|415.58|413.18|415.43|413.03|415.58|413.18|415.43|413.03|0
1649439090000|2022-04-08 17:31:30|415.28|412.88|414.83|412.43|415.28|412.88|414.83|412.43|0
1649439100000|2022-04-08 17:31:40|414.98|412.58|414.83|412.43|414.98|412.58|414.83|412.43|0
1649439110000|2022-04-08 17:31:50|415.06|412.66|414.98|412.58|415.06|412.66|414.98|412.58|0
1649439120000|2022-04-08 17:32:00|415.2|412.8|415.43|413.03|415.43|413.03|415.2|412.8|0
1649439130000|2022-04-08 17:32:10|415.58|413.18|416.03|413.63|416.18|413.78|415.58|413.18|0
1649439140000|2022-04-08 17:32:20|416.18|413.78|416.18|413.78|416.18|413.78|416.03|413.63|0
1649439150000|2022-04-08 17:32:30|416.03|413.63|415.88|413.48|416.03|413.63|415.88|413.48|0
1649439160000|2022-04-08 17:32:40|415.95|413.55|415.88|413.48|416.03|413.63|415.88|413.48|0
1649439170000|2022-04-08 17:32:50|415.95|413.55|416.03|413.63|416.03|413.63|415.95|413.55|0
1649439180000|2022-04-08 17:33:00|415.88|413.48|416.1|413.7|416.1|413.7|415.88|413.48|0
1649439190000|2022-04-08 17:33:10|416.03|413.63|415.88|413.48|416.03|413.63|415.8|413.4|0
1649439210000|2022-04-08 17:33:30|415.73|413.33|415.73|413.33|415.88|413.48|415.73|413.33|0
1649439220000|2022-04-08 17:33:40|415.88|413.48|415.87|413.47|415.95|413.55|415.87|413.47|0
1649439230000|2022-04-08 17:33:50|416.02|413.62|416.02|413.62|416.02|413.62|416.02|413.62|0
1649439240000|2022-04-08 17:34:00|415.73|413.33|415.87|413.47|415.87|413.47|415.73|413.33|0
1649439250000|2022-04-08 17:34:10|416.02|413.62|416.02|413.62|416.02|413.62|416.02|413.62|0
1649439260000|2022-04-08 17:34:20|416.17|413.77|416.17|413.77|416.17|413.77|416.17|413.77|0
1649439280000|2022-04-08 17:34:40|416.02|413.62|416.02|413.62|416.02|413.62|416.02|413.62|0
1649439290000|2022-04-08 17:34:50|416.17|413.77|416.77|414.37|416.77|414.37|416.17|413.77|0
1649439300000|2022-04-08 17:35:00|416.92|414.52|416.92|414.52|416.92|414.52|416.92|414.52|0
1649439310000|2022-04-08 17:35:10|416.77|414.37|416.77|414.37|416.77|414.37|416.62|414.22|0
1649439320000|2022-04-08 17:35:20|416.92|414.52|416.77|414.37|416.92|414.52|416.77|414.37|0
1649439330000|2022-04-08 17:35:30|416.92|414.52|416.92|414.52|416.92|414.52|416.62|414.22|0
1649439350000|2022-04-08 17:35:50|416.77|414.37|416.62|414.22|416.77|414.37|416.62|414.22|0
1649439360000|2022-04-08 17:36:00|416.47|414.07|415.87|413.47|416.47|414.07|415.87|413.47|0
1649439370000|2022-04-08 17:36:10|416.17|413.77|416.02|413.62|416.17|413.77|416.02|413.62|0
1649439380000|2022-04-08 17:36:20|415.87|413.47|415.42|413.02|415.87|413.47|415.42|413.02|0
1649439390000|2022-04-08 17:36:30|415.27|412.87|415.27|412.87|415.27|412.87|415.13|412.73|0
1649439400000|2022-04-08 17:36:40|415.57|413.17|416.02|413.62|416.02|413.62|415.57|413.17|0
1649439410000|2022-04-08 17:36:50|416.47|414.07|416.47|414.07|416.47|414.07|416.47|414.07|0
1649439420000|2022-04-08 17:37:00|416.32|413.92|416.62|414.22|416.62|414.22|416.32|413.92|0
1649439430000|2022-04-08 17:37:10|416.47|414.07|416.47|414.07|416.62|414.22|416.32|413.92|0
1649439440000|2022-04-08 17:37:20|416.32|413.92|416.62|414.22|416.62|414.22|416.32|413.92|0
1649439450000|2022-04-08 17:37:30|416.47|414.07|416.47|414.07|416.62|414.22|416.47|414.07|0
1649439460000|2022-04-08 17:37:40|416.32|413.92|415.87|413.47|416.32|413.92|415.87|413.47|0
1649439470000|2022-04-08 17:37:50|416.02|413.62|415.72|413.32|416.02|413.62|415.72|413.32|0
1649439480000|2022-04-08 17:38:00|415.65|413.25|415.72|413.32|416.02|413.62|415.57|413.17|0
1649439490000|2022-04-08 17:38:10|415.87|413.47|415.72|413.32|416.02|413.62|415.72|413.32|0
1649439500000|2022-04-08 17:38:20|415.87|413.47|415.87|413.47|415.87|413.47|415.72|413.32|0
1649439510000|2022-04-08 17:38:30|415.72|413.32|415.87|413.47|415.87|413.47|415.72|413.32|0
1649439520000|2022-04-08 17:38:40|415.72|413.32|416.32|413.92|416.32|413.92|415.72|413.32|0
1649439530000|2022-04-08 17:38:50|416.47|414.07|416.17|413.77|416.47|414.07|416.02|413.62|0
1649439540000|2022-04-08 17:39:00|416.02|413.62|416.17|413.77|416.4|414|416.02|413.62|0
1649439550000|2022-04-08 17:39:10|416.32|413.92|416.17|413.77|416.32|413.92|416.17|413.77|0
1649439560000|2022-04-08 17:39:20|416.32|413.92|416.17|413.77|416.4|414|416.17|413.77|0
1649439570000|2022-04-08 17:39:30|416.02|413.62|415.87|413.47|416.02|413.62|415.87|413.47|0
1649439580000|2022-04-08 17:39:40|416.02|413.62|416.32|413.92|416.47|414.07|416.02|413.62|0
1649439590000|2022-04-08 17:39:50|416.4|414|416.32|413.92|416.47|414.07|416.32|413.92|0
1649439600000|2022-04-08 17:40:00|416.47|414.07|416.47|414.07|416.47|414.07|416.32|413.92|0
1649439610000|2022-04-08 17:40:10|416.32|413.92|416.47|414.07|416.47|414.07|416.32|413.92|0
1649439620000|2022-04-08 17:40:20|416.62|414.22|416.55|414.15|416.62|414.22|416.47|414.07|0
1649439630000|2022-04-08 17:40:30|416.62|414.22|416.17|413.77|416.77|414.37|416.17|413.77|0
1649439640000|2022-04-08 17:40:40|415.87|413.47|415.87|413.47|416.02|413.62|415.87|413.47|0
1649439650000|2022-04-08 17:40:50|415.72|413.32|416.02|413.62|416.02|413.62|415.72|413.32|0
1649439660000|2022-04-08 17:41:00|416.25|413.85|416.47|414.07|416.47|414.07|416.17|413.77|0
1649439670000|2022-04-08 17:41:10|416.62|414.22|416.77|414.37|416.77|414.37|416.62|414.22|0
1649439680000|2022-04-08 17:41:20|416.62|414.22|416.32|413.92|416.62|414.22|416.32|413.92|0
1649439690000|2022-04-08 17:41:30|416.62|414.22|416.62|414.22|416.77|414.37|416.62|414.22|0
1649439700000|2022-04-08 17:41:40|416.32|413.92|416.47|414.07|416.47|414.07|416.32|413.92|0
1649439710000|2022-04-08 17:41:50|416.32|413.92|416.32|413.92|416.47|414.07|416.32|413.92|0
1649439720000|2022-04-08 17:42:00|416.47|414.07|416.32|413.92|416.47|414.07|416.32|413.92|0
1649439730000|2022-04-08 17:42:10|416.4|414|416.62|414.22|416.62|414.22|416.32|413.92|0
1649439740000|2022-04-08 17:42:20|416.47|414.07|416.92|414.52|416.92|414.52|416.47|414.07|0
1649439750000|2022-04-08 17:42:30|416.77|414.37|416.77|414.37|416.92|414.52|416.77|414.37|0
1649439760000|2022-04-08 17:42:40|416.85|414.45|416.77|414.37|416.92|414.52|416.77|414.37|0
1649439770000|2022-04-08 17:42:50|416.47|414.07|416.47|414.07|416.47|414.07|416.47|414.07|0
1649439780000|2022-04-08 17:43:00|416.62|414.22|417.67|415.27|417.67|415.27|416.62|414.22|0
1649439790000|2022-04-08 17:43:10|417.22|414.82|416.62|414.22|417.22|414.82|416.62|414.22|0
1649439800000|2022-04-08 17:43:20|416.77|414.37|416.62|414.22|416.92|414.52|416.62|414.22|0
1649439810000|2022-04-08 17:43:30|416.47|414.07|416.17|413.77|416.47|414.07|416.17|413.77|0
1649439820000|2022-04-08 17:43:40|416.02|413.62|415.87|413.47|416.02|413.62|415.87|413.47|0
1649439830000|2022-04-08 17:43:50|415.72|413.32|415.87|413.47|415.87|413.47|415.72|413.32|0
1649439840000|2022-04-08 17:44:00|415.72|413.32|415.72|413.32|415.72|413.32|415.72|413.32|0
1649439850000|2022-04-08 17:44:10|415.87|413.47|415.87|413.47|415.87|413.47|415.8|413.4|0
1649439860000|2022-04-08 17:44:20|416.02|413.62|416.17|413.77|416.17|413.77|416.02|413.62|0
1649439870000|2022-04-08 17:44:30|416.32|413.92|416.17|413.77|416.32|413.92|416.17|413.77|0
1649439880000|2022-04-08 17:44:40|416.02|413.62|416.32|413.92|416.47|414.07|416.02|413.62|0
1649439890000|2022-04-08 17:44:50|416.17|413.77|416.17|413.77|416.17|413.77|416.17|413.77|0
1649439900000|2022-04-08 17:45:00|416.32|413.92|417.22|414.82|417.22|414.82|416.32|413.92|0
1649439910000|2022-04-08 17:45:10|417.07|414.67|417.67|415.27|417.67|415.27|417.07|414.67|0
1649439920000|2022-04-08 17:45:20|417.52|415.12|417.52|415.12|417.52|415.12|417.52|415.12|0
1649439930000|2022-04-08 17:45:30|417.67|415.27|417.52|415.12|417.67|415.27|417.52|415.12|0
1649439940000|2022-04-08 17:45:40|417.22|414.82|416.77|414.37|417.22|414.82|416.62|414.22|0
1649439950000|2022-04-08 17:45:50|416.62|414.22|416.92|414.52|416.92|414.52|416.62|414.22|0
1649439960000|2022-04-08 17:46:00|417.22|414.82|417.67|415.27|417.67|415.27|417.22|414.82|0
1649439970000|2022-04-08 17:46:10|417.52|415.12|418.12|415.72|418.12|415.72|417.52|415.12|0
1649439980000|2022-04-08 17:46:20|418.27|415.87|418.27|415.87|418.42|416.02|418.27|415.87|0
1649439990000|2022-04-08 17:46:30|418.12|415.72|417.82|415.42|418.12|415.72|417.82|415.42|0
1649440000000|2022-04-08 17:46:40|417.67|415.27|417.82|415.42|417.82|415.42|417.67|415.27|0
1649440010000|2022-04-08 17:46:50|417.9|415.5|417.97|415.57|417.97|415.57|417.82|415.42|0
1649440020000|2022-04-08 17:47:00|417.82|415.42|418.12|415.72|418.12|415.72|417.82|415.42|0
1649440030000|2022-04-08 17:47:10|417.97|415.57|418.27|415.87|418.27|415.87|417.82|415.42|0
1649440040000|2022-04-08 17:47:20|418.12|415.72|417.97|415.57|418.12|415.72|417.97|415.57|0
1649440050000|2022-04-08 17:47:30|418.27|415.87|418.12|415.72|418.27|415.87|417.97|415.57|0
1649440060000|2022-04-08 17:47:40|417.97|415.57|418.12|415.72|418.12|415.72|417.97|415.57|0
1649440070000|2022-04-08 17:47:50|417.97|415.57|417.82|415.42|418.12|415.72|417.82|415.42|0
1649440080000|2022-04-08 17:48:00|417.97|415.57|417.97|415.57|417.97|415.57|417.82|415.42|0
1649440090000|2022-04-08 17:48:10|417.9|415.5|418.12|415.72|418.12|415.72|417.67|415.27|0
1649440100000|2022-04-08 17:48:20|418.57|416.17|418.27|415.87|418.57|416.17|418.27|415.87|0
1649440110000|2022-04-08 17:48:30|418.42|416.02|418.27|415.87|418.42|416.02|418.27|415.87|0
1649440120000|2022-04-08 17:48:40|418.42|416.02|418.27|415.87|418.42|416.02|418.27|415.87|0
1649440130000|2022-04-08 17:48:50|418.42|416.02|418.42|416.02|418.42|416.02|418.42|416.02|0
1649440140000|2022-04-08 17:49:00|418.27|415.87|417.82|415.42|418.27|415.87|417.82|415.42|0
1649440150000|2022-04-08 17:49:10|417.67|415.27|417.67|415.27|417.67|415.27|417.52|415.12|0
1649440160000|2022-04-08 17:49:20|417.52|415.12|417.9|415.5|417.9|415.5|417.52|415.12|0
1649440170000|2022-04-08 17:49:30|417.67|415.27|417.52|415.12|417.67|415.27|417.52|415.12|0
1649440180000|2022-04-08 17:49:40|417.67|415.27|417.82|415.42|417.97|415.57|417.67|415.27|0
1649440190000|2022-04-08 17:49:50|417.9|415.5|418.12|415.72|418.12|415.72|417.9|415.5|0
1649440200000|2022-04-08 17:50:00|418.42|416.02|418.72|416.32|418.72|416.32|418.42|416.02|0
1649440210000|2022-04-08 17:50:10|418.57|416.17|418.57|416.17|418.72|416.32|418.57|416.17|0
1649440220000|2022-04-08 17:50:20|418.72|416.32|418.57|416.17|418.72|416.32|418.42|416.02|0
1649440230000|2022-04-08 17:50:30|418.65|416.25|418.65|416.25|418.72|416.32|418.57|416.17|0
1649440240000|2022-04-08 17:50:40|418.72|416.32|418.42|416.02|418.72|416.32|418.42|416.02|0
1649440250000|2022-04-08 17:50:50|418.27|415.87|418.42|416.02|418.42|416.02|418.27|415.87|0
1649440260000|2022-04-08 17:51:00|418.57|416.17|418.72|416.32|418.72|416.32|418.42|416.02|0
1649440270000|2022-04-08 17:51:10|418.57|416.17|418.42|416.02|418.57|416.17|418.42|416.02|0
1649440280000|2022-04-08 17:51:20|418.12|415.72|417.97|415.57|418.12|415.72|417.97|415.57|0
1649440290000|2022-04-08 17:51:30|417.82|415.42|417.52|415.12|417.82|415.42|417.52|415.12|0
1649440300000|2022-04-08 17:51:40|417.67|415.27|417.67|415.27|417.67|415.27|417.52|415.12|0
1649440310000|2022-04-08 17:51:50|417.52|415.12|417.37|414.97|417.52|415.12|417.37|414.97|0
1649440320000|2022-04-08 17:52:00|417.82|415.42|417.22|414.82|417.97|415.57|417.22|414.82|0
1649440330000|2022-04-08 17:52:10|417.07|414.67|416.77|414.37|417.07|414.67|416.62|414.22|0
1649440340000|2022-04-08 17:52:20|416.62|414.22|416.92|414.52|416.92|414.52|416.62|414.22|0
1649440350000|2022-04-08 17:52:30|417.22|414.82|417.07|414.67|417.22|414.82|417.07|414.67|0
1649440360000|2022-04-08 17:52:40|417.22|414.82|416.92|414.52|417.22|414.82|416.92|414.52|0
1649440370000|2022-04-08 17:52:50|417.07|414.67|417.22|414.82|417.22|414.82|417.07|414.67|0
1649440380000|2022-04-08 17:53:00|416.92|414.52|416.77|414.37|417.07|414.67|416.77|414.37|0
1649440390000|2022-04-08 17:53:10|416.92|414.52|417.07|414.67|417.07|414.67|416.92|414.52|0
1649440400000|2022-04-08 17:53:20|416.92|414.52|417.07|414.67|417.07|414.67|416.92|414.52|0
1649440410000|2022-04-08 17:53:30|417.22|414.82|417.07|414.67|417.22|414.82|417.07|414.67|0
1649440420000|2022-04-08 17:53:40|416.85|414.45|416.92|414.52|416.92|414.52|416.77|414.37|0
1649440430000|2022-04-08 17:53:50|416.77|414.37|416.77|414.37|416.92|414.52|416.77|414.37|0
1649440440000|2022-04-08 17:54:00|417.07|414.67|417.07|414.67|417.07|414.67|416.77|414.37|0
1649440450000|2022-04-08 17:54:10|416.92|414.52|416.77|414.37|416.92|414.52|416.47|414.07|0
1649440470000|2022-04-08 17:54:30|416.92|414.52|416.77|414.37|416.92|414.52|416.62|414.22|0
1649440480000|2022-04-08 17:54:40|416.92|414.52|417|414.6|417|414.6|416.92|414.52|0
1649440490000|2022-04-08 17:54:50|417.07|414.67|417.37|414.97|417.37|414.97|417.07|414.67|0
1649440500000|2022-04-08 17:55:00|417.52|415.12|417.67|415.27|417.82|415.42|417.52|415.12|0
1649440510000|2022-04-08 17:55:10|417.82|415.42|417.82|415.42|417.97|415.57|417.67|415.27|0
1649440520000|2022-04-08 17:55:20|417.67|415.27|417.67|415.27|417.82|415.42|417.67|415.27|0
1649440530000|2022-04-08 17:55:30|417.37|414.97|417.37|414.97|417.45|415.05|417.37|414.97|0
1649440540000|2022-04-08 17:55:40|417.22|414.82|416.99|414.59|417.22|414.82|416.99|414.59|0
1649440550000|2022-04-08 17:55:50|416.92|414.52|417.37|414.97|417.37|414.97|416.92|414.52|0
1649440560000|2022-04-08 17:56:00|417.52|415.12|417.22|414.82|417.52|415.12|417.22|414.82|0
1649440570000|2022-04-08 17:56:10|417.37|414.97|417.67|415.27|417.67|415.27|417.37|414.97|0
1649440580000|2022-04-08 17:56:20|417.52|415.12|417.67|415.27|417.82|415.42|417.52|415.12|0
1649440590000|2022-04-08 17:56:30|417.52|415.12|417.52|415.12|417.52|415.12|417.37|414.97|0
1649440600000|2022-04-08 17:56:40|417.37|414.97|417.37|414.97|417.37|414.97|417.37|414.97|0
1649440610000|2022-04-08 17:56:50|417.22|414.82|417.22|414.82|417.22|414.82|417.22|414.82|0
1649440620000|2022-04-08 17:57:00|417.29|414.89|416.92|414.52|417.29|414.89|416.92|414.52|0
1649440630000|2022-04-08 17:57:10|417.22|414.82|417.22|414.82|417.22|414.82|417.22|414.82|0
1649440640000|2022-04-08 17:57:20|417.07|414.67|417.44|415.04|417.52|415.12|417.07|414.67|0
1649440650000|2022-04-08 17:57:30|417.52|415.12|417.22|414.82|417.52|415.12|417.22|414.82|0
1649440660000|2022-04-08 17:57:40|417.37|414.97|417.37|414.97|417.37|414.97|417.37|414.97|0
1649440670000|2022-04-08 17:57:50|417.52|415.12|417.22|414.82|417.52|415.12|417.22|414.82|0
1649440680000|2022-04-08 17:58:00|417.37|414.97|417.82|415.42|417.9|415.5|417.37|414.97|0
1649440690000|2022-04-08 17:58:10|417.67|415.27|417.67|415.27|417.82|415.42|417.67|415.27|0
1649440700000|2022-04-08 17:58:20|417.52|415.12|417.37|414.97|417.52|415.12|417.37|414.97|0
1649440710000|2022-04-08 17:58:30|417.52|415.12|417.52|415.12|417.67|415.27|417.52|415.12|0
1649440720000|2022-04-08 17:58:40|417.37|414.97|417.22|414.82|417.37|414.97|417.22|414.82|0
1649440730000|2022-04-08 17:58:50|417.37|414.97|417.37|414.97|417.37|414.97|417.22|414.82|0
1649440740000|2022-04-08 17:59:00|417.22|414.82|416.92|414.52|417.22|414.82|416.92|414.52|0
1649440750000|2022-04-08 17:59:10|417.07|414.67|416.92|414.52|417.22|414.82|416.92|414.52|0
1649440760000|2022-04-08 17:59:20|417.07|414.67|417.22|414.82|417.22|414.82|417.07|414.67|0
1649440770000|2022-04-08 17:59:30|417.07|414.67|417.07|414.67|417.22|414.82|417.07|414.67|0
1649440780000|2022-04-08 17:59:40|416.92|414.52|416.92|414.52|416.92|414.52|416.77|414.37|0
1649440790000|2022-04-08 17:59:50|416.77|414.37|416.92|414.52|416.92|414.52|416.77|414.37|0
1649440800000|2022-04-08 18:00:00|417.22|414.82|417.67|415.27|417.67|415.27|417.22|414.82|0
1649440810000|2022-04-08 18:00:10|417.74|415.34|418.12|415.72|418.12|415.72|417.74|415.34|0
1649440820000|2022-04-08 18:00:20|418.27|415.87|418.04|415.64|418.27|415.87|417.97|415.57|0
1649440830000|2022-04-08 18:00:30|417.52|415.12|417.67|415.27|417.67|415.27|417.52|415.12|0
1649440840000|2022-04-08 18:00:40|416.91|414.51|416.84|414.44|416.91|414.51|416.76|414.36|0
1649440850000|2022-04-08 18:00:50|416.76|414.36|416.61|414.21|416.76|414.36|416.61|414.21|0
1649440860000|2022-04-08 18:01:00|416.16|413.76|415.86|413.46|416.16|413.76|415.86|413.46|0
1649440870000|2022-04-08 18:01:10|416.01|413.61|416.16|413.76|416.16|413.76|416.01|413.61|0
1649440880000|2022-04-08 18:01:20|416.31|413.91|416.31|413.91|416.46|414.06|416.31|413.91|0
1649440890000|2022-04-08 18:01:30|416.16|413.76|416.01|413.61|416.16|413.76|415.86|413.46|0
1649440900000|2022-04-08 18:01:40|416.16|413.76|416.16|413.76|416.16|413.76|416.01|413.61|0
1649440910000|2022-04-08 18:01:50|416.39|413.99|416.46|414.06|416.46|414.06|416.39|413.99|0
1649440920000|2022-04-08 18:02:00|416.91|414.51|417.67|415.27|417.67|415.27|416.91|414.51|0
1649440930000|2022-04-08 18:02:10|417.51|415.11|417.67|415.27|417.67|415.27|417.51|415.11|0
1649440940000|2022-04-08 18:02:20|417.51|415.11|417.36|414.96|417.51|415.11|417.36|414.96|0
1649440950000|2022-04-08 18:02:30|417.82|415.42|418.87|416.47|418.87|416.47|417.82|415.42|0
1649440960000|2022-04-08 18:02:40|418.72|416.32|418.72|416.32|418.72|416.32|418.72|416.32|0
1649440970000|2022-04-08 18:02:50|418.57|416.17|418.87|416.47|418.87|416.47|418.57|416.17|0
1649440980000|2022-04-08 18:03:00|418.57|416.17|418.27|415.87|418.57|416.17|418.12|415.72|0
1649440990000|2022-04-08 18:03:10|418.65|416.25|418.34|415.94|418.72|416.32|418.34|415.94|0
1649441000000|2022-04-08 18:03:20|418.42|416.02|418.12|415.72|418.57|416.17|418.12|415.72|0
1649441010000|2022-04-08 18:03:30|417.81|415.41|417.81|415.41|417.81|415.41|417.81|415.41|0
1649441020000|2022-04-08 18:03:40|417.66|415.26|417.59|415.19|417.66|415.26|417.59|415.19|0
1649441030000|2022-04-08 18:03:50|417.66|415.26|417.66|415.26|417.66|415.26|417.36|414.96|0
1649441040000|2022-04-08 18:04:00|417.81|415.41|418.42|416.02|418.42|416.02|417.81|415.41|0
1649441050000|2022-04-08 18:04:10|418.72|416.32|418.72|416.32|418.72|416.32|418.72|416.32|0
1649441060000|2022-04-08 18:04:20|418.57|416.17|418.27|415.87|418.72|416.32|418.27|415.87|0
1649441070000|2022-04-08 18:04:30|418.42|416.02|418.34|415.94|418.42|416.02|418.34|415.94|0
1649441080000|2022-04-08 18:04:40|418.57|416.17|418.27|415.87|418.57|416.17|418.27|415.87|0
1649441090000|2022-04-08 18:04:50|418.42|416.02|418.57|416.17|418.57|416.17|418.42|416.02|0
1649441100000|2022-04-08 18:05:00|418.42|416.02|418.72|416.32|418.87|416.47|418.42|416.02|0
1649441110000|2022-04-08 18:05:10|418.87|416.47|418.87|416.47|419.02|416.62|418.87|416.47|0
1649441120000|2022-04-08 18:05:20|419.02|416.62|419.02|416.62|419.02|416.62|419.02|416.62|0
1649441130000|2022-04-08 18:05:30|418.87|416.47|418.87|416.47|418.87|416.47|418.87|416.47|0
1649441140000|2022-04-08 18:05:40|419.02|416.62|418.72|416.32|419.02|416.62|418.72|416.32|0
1649441150000|2022-04-08 18:05:50|418.57|416.17|418.57|416.17|418.57|416.17|418.57|416.17|0
1649441160000|2022-04-08 18:06:00|418.72|416.32|418.42|416.02|418.72|416.32|418.42|416.02|0
1649441170000|2022-04-08 18:06:10|418.26|415.86|418.57|416.17|418.57|416.17|418.26|415.86|0
1649441180000|2022-04-08 18:06:20|418.87|416.47|419.02|416.62|419.02|416.62|418.87|416.47|0
1649441190000|2022-04-08 18:06:30|418.87|416.47|418.72|416.32|418.87|416.47|418.72|416.32|0
1649441200000|2022-04-08 18:06:40|418.57|416.17|418.26|415.86|418.57|416.17|418.26|415.86|0
1649441210000|2022-04-08 18:06:50|418.11|415.71|418.26|415.86|418.42|416.02|418.11|415.71|0
1649441220000|2022-04-08 18:07:00|418.42|416.02|418.11|415.71|418.42|416.02|418.11|415.71|0
1649441230000|2022-04-08 18:07:10|417.96|415.56|417.81|415.41|417.96|415.56|417.81|415.41|0
1649441240000|2022-04-08 18:07:20|417.66|415.26|417.36|414.96|417.66|415.26|417.36|414.96|0
1649441250000|2022-04-08 18:07:30|417.21|414.81|417.51|415.11|417.51|415.11|417.21|414.81|0
1649441260000|2022-04-08 18:07:40|417.36|414.96|416.91|414.51|417.36|414.96|416.91|414.51|0
1649441270000|2022-04-08 18:07:50|416.99|414.59|416.91|414.51|416.99|414.59|416.91|414.51|0
1649441280000|2022-04-08 18:08:00|417.21|414.81|417.21|414.81|417.36|414.96|417.21|414.81|0
1649441290000|2022-04-08 18:08:10|417.06|414.66|416.91|414.51|417.06|414.66|416.91|414.51|0
1649441300000|2022-04-08 18:08:20|417.06|414.66|416.91|414.51|417.06|414.66|416.91|414.51|0
1649441310000|2022-04-08 18:08:30|416.76|414.36|416.61|414.21|416.76|414.36|416.46|414.06|0
1649441320000|2022-04-08 18:08:40|416.76|414.36|416.76|414.36|416.76|414.36|416.76|414.36|0
1649441330000|2022-04-08 18:08:50|416.91|414.51|416.91|414.51|416.91|414.51|416.84|414.44|0
1649441340000|2022-04-08 18:09:00|416.76|414.36|416.46|414.06|416.76|414.36|416.46|414.06|0
1649441350000|2022-04-08 18:09:10|416.54|414.14|416.76|414.36|416.84|414.44|416.54|414.14|0
1649441360000|2022-04-08 18:09:20|416.46|414.06|416.46|414.06|416.61|414.21|416.46|414.06|0
1649441370000|2022-04-08 18:09:30|416.61|414.21|416.76|414.36|416.91|414.51|416.61|414.21|0
1649441380000|2022-04-08 18:09:40|416.91|414.51|416.76|414.36|416.91|414.51|416.76|414.36|0
1649441390000|2022-04-08 18:09:50|416.69|414.29|416.61|414.21|416.76|414.36|416.61|414.21|0
1649441400000|2022-04-08 18:10:00|416.46|414.06|416.31|413.91|416.46|414.06|416.31|413.91|0
1649441410000|2022-04-08 18:10:10|416.01|413.61|416.16|413.76|416.16|413.76|415.86|413.46|0
1649441420000|2022-04-08 18:10:20|416.09|413.69|416.31|413.91|416.31|413.91|416.09|413.69|0
1649441430000|2022-04-08 18:10:30|416.01|413.61|416.16|413.76|416.31|413.91|416.01|413.61|0
1649441440000|2022-04-08 18:10:40|416.31|413.91|416.46|414.06|416.61|414.21|416.31|413.91|0
1649441450000|2022-04-08 18:10:50|416.39|413.99|416.01|413.61|416.39|413.99|416.01|413.61|0
1649441460000|2022-04-08 18:11:00|415.86|413.46|415.71|413.31|416.01|413.61|415.71|413.31|0
1649441470000|2022-04-08 18:11:10|415.56|413.16|415.56|413.16|415.71|413.31|415.56|413.16|0
1649441480000|2022-04-08 18:11:20|415.64|413.24|415.56|413.16|415.64|413.24|415.26|412.86|0
1649441490000|2022-04-08 18:11:30|415.41|413.01|415.56|413.16|415.71|413.31|415.41|413.01|0
1649441500000|2022-04-08 18:11:40|415.86|413.46|415.86|413.46|415.86|413.46|415.56|413.16|0
1649441510000|2022-04-08 18:11:50|416.01|413.61|415.71|413.31|416.01|413.61|415.56|413.16|0
1649441520000|2022-04-08 18:12:00|415.56|413.16|415.71|413.31|415.71|413.31|415.56|413.16|0
1649441530000|2022-04-08 18:12:10|415.86|413.46|416.61|414.21|416.61|414.21|415.86|413.46|0
1649441540000|2022-04-08 18:12:20|416.46|414.06|416.01|413.61|416.46|414.06|416.01|413.61|0
1649441550000|2022-04-08 18:12:30|415.86|413.46|415.86|413.46|415.86|413.46|415.71|413.31|0
1649441560000|2022-04-08 18:12:40|415.71|413.31|415.71|413.31|415.71|413.31|415.71|413.31|0
1649441570000|2022-04-08 18:12:50|415.56|413.16|415.26|412.86|415.56|413.16|415.26|412.86|0
1649441580000|2022-04-08 18:13:00|415.11|412.71|415.41|413.01|415.41|413.01|415.11|412.71|0
1649441590000|2022-04-08 18:13:10|415.56|413.16|415.41|413.01|415.56|413.16|415.41|413.01|0
1649441600000|2022-04-08 18:13:20|415.26|412.86|415.56|413.16|415.56|413.16|415.26|412.86|0
1649441610000|2022-04-08 18:13:30|415.71|413.31|415.94|413.54|415.94|413.54|415.71|413.31|0
1649441620000|2022-04-08 18:13:40|415.86|413.46|416.01|413.61|416.01|413.61|415.86|413.46|0
1649441630000|2022-04-08 18:13:50|416.31|413.91|416.31|413.91|416.46|414.06|416.31|413.91|0
1649441640000|2022-04-08 18:14:00|416.16|413.76|415.86|413.46|416.16|413.76|415.86|413.46|0
1649441650000|2022-04-08 18:14:10|415.71|413.31|415.56|413.16|415.71|413.31|415.41|413.01|0
1649441660000|2022-04-08 18:14:20|415.71|413.31|415.94|413.54|415.94|413.54|415.71|413.31|0
1649441670000|2022-04-08 18:14:30|416.01|413.61|416.01|413.61|416.01|413.61|415.86|413.46|0
1649441680000|2022-04-08 18:14:40|415.71|413.31|415.11|412.71|415.71|413.31|415.11|412.71|0
1649441690000|2022-04-08 18:14:50|415.26|412.86|415.26|412.86|415.41|413.01|415.26|412.86|0
1649441700000|2022-04-08 18:15:00|415.11|412.71|415.26|412.86|415.26|412.86|415.11|412.71|0
1649441720000|2022-04-08 18:15:20|415.41|413.01|415.26|412.86|415.41|413.01|415.11|412.71|0
1649441730000|2022-04-08 18:15:30|415.41|413.01|415.49|413.09|415.56|413.16|415.26|412.86|0
1649441740000|2022-04-08 18:15:40|415.56|413.16|415.86|413.46|415.86|413.46|415.56|413.16|0
1649441750000|2022-04-08 18:15:50|415.71|413.31|415.86|413.46|415.86|413.46|415.71|413.31|0
1649441760000|2022-04-08 18:16:00|415.94|413.54|416.31|413.91|416.31|413.91|415.94|413.54|0
1649441770000|2022-04-08 18:16:10|416.46|414.06|416.16|413.76|416.46|414.06|416.16|413.76|0
1649441780000|2022-04-08 18:16:20|415.86|413.46|415.86|413.46|416.16|413.76|415.86|413.46|0
1649441790000|2022-04-08 18:16:30|415.79|413.39|415.71|413.31|415.79|413.39|415.71|413.31|0
1649441800000|2022-04-08 18:16:40|415.56|413.16|415.56|413.16|415.56|413.16|415.41|413.01|0
1649441810000|2022-04-08 18:16:50|415.86|413.46|415.86|413.46|415.86|413.46|415.86|413.46|0
1649441820000|2022-04-08 18:17:00|416.16|413.76|416.16|413.76|416.16|413.76|416.01|413.61|0
1649441830000|2022-04-08 18:17:10|416.31|413.91|416.31|413.91|416.31|413.91|416.16|413.76|0
1649441840000|2022-04-08 18:17:20|416.16|413.76|416.31|413.91|416.31|413.91|416.16|413.76|0
1649441850000|2022-04-08 18:17:30|416.46|414.06|416.46|414.06|416.46|414.06|416.31|413.91|0
1649441860000|2022-04-08 18:17:40|416.31|413.91|416.16|413.76|416.31|413.91|416.16|413.76|0
1649441870000|2022-04-08 18:17:50|416.24|413.84|416.31|413.91|416.39|413.99|416.24|413.84|0
1649441880000|2022-04-08 18:18:00|416.16|413.76|416.01|413.61|416.16|413.76|416.01|413.61|0
1649441890000|2022-04-08 18:18:10|416.31|413.91|416.46|414.06|416.46|414.06|416.31|413.91|0
1649441900000|2022-04-08 18:18:20|416.39|413.99|416.46|414.06|416.46|414.06|416.39|413.99|0
1649441920000|2022-04-08 18:18:40|416.54|414.14|417.36|414.96|417.36|414.96|416.54|414.14|0
1649441930000|2022-04-08 18:18:50|417.06|414.66|416.91|414.51|417.06|414.66|416.91|414.51|0
1649441940000|2022-04-08 18:19:00|417.06|414.66|416.61|414.21|417.06|414.66|416.61|414.21|0
1649441950000|2022-04-08 18:19:10|416.91|414.51|417.06|414.66|417.06|414.66|416.91|414.51|0
1649441960000|2022-04-08 18:19:20|417.21|414.81|417.21|414.81|417.21|414.81|417.21|414.81|0
1649441970000|2022-04-08 18:19:30|417.06|414.66|416.76|414.36|417.06|414.66|416.61|414.21|0
1649441980000|2022-04-08 18:19:40|417.06|414.66|416.76|414.36|417.06|414.66|416.76|414.36|0
1649441990000|2022-04-08 18:19:50|416.61|414.21|416.76|414.36|416.91|414.51|416.61|414.21|0
1649442000000|2022-04-08 18:20:00|416.91|414.51|416.61|414.21|416.91|414.51|416.61|414.21|0
1649442010000|2022-04-08 18:20:10|416.76|414.36|416.76|414.36|416.76|414.36|416.61|414.21|0
1649442020000|2022-04-08 18:20:20|416.61|414.21|416.16|413.76|416.61|414.21|416.16|413.76|0
1649442030000|2022-04-08 18:20:30|416.01|413.61|415.86|413.46|416.01|413.61|415.86|413.46|0
1649442040000|2022-04-08 18:20:40|415.71|413.31|415.41|413.01|415.71|413.31|415.41|413.01|0
1649442050000|2022-04-08 18:20:50|415.26|412.86|415.26|412.86|415.26|412.86|415.26|412.86|0
1649442060000|2022-04-08 18:21:00|415.11|412.71|415.04|412.64|415.11|412.71|415.04|412.64|0
1649442070000|2022-04-08 18:21:10|414.51|412.11|414.51|412.11|414.66|412.26|414.36|411.96|0
1649442080000|2022-04-08 18:21:20|414.36|411.96|414.66|412.26|414.66|412.26|414.36|411.96|0
1649442090000|2022-04-08 18:21:30|414.81|412.41|415.26|412.86|415.26|412.86|414.81|412.41|0
1649442100000|2022-04-08 18:21:40|415.11|412.71|415.19|412.79|415.34|412.94|415.11|412.71|0
1649442110000|2022-04-08 18:21:50|415.11|412.71|414.96|412.56|415.11|412.71|414.96|412.56|0
1649442120000|2022-04-08 18:22:00|415.11|412.71|414.96|412.56|415.26|412.86|414.96|412.56|0
1649442130000|2022-04-08 18:22:10|414.66|412.26|414.51|412.11|414.66|412.26|414.51|412.11|0
1649442140000|2022-04-08 18:22:20|415.11|412.71|415.26|412.86|415.26|412.86|414.96|412.56|0
1649442150000|2022-04-08 18:22:30|415.11|412.71|415.41|413.01|415.41|413.01|414.96|412.56|0
1649442160000|2022-04-08 18:22:40|415.34|412.94|415.41|413.01|415.41|413.01|415.19|412.79|0
1649442170000|2022-04-08 18:22:50|415.71|413.31|415.71|413.31|415.71|413.31|415.71|413.31|0
1649442180000|2022-04-08 18:23:00|415.86|413.46|416.61|414.21|416.61|414.21|415.86|413.46|0
1649442190000|2022-04-08 18:23:10|416.76|414.36|416.68|414.28|416.76|414.36|416.68|414.28|0
1649442200000|2022-04-08 18:23:20|416.91|414.51|416.91|414.51|416.98|414.58|416.76|414.36|0
1649442210000|2022-04-08 18:23:30|416.76|414.36|417.96|415.56|417.96|415.56|416.76|414.36|0
1649442220000|2022-04-08 18:23:40|417.81|415.41|418.11|415.71|418.26|415.86|417.81|415.41|0
1649442230000|2022-04-08 18:23:50|418.26|415.86|418.41|416.01|418.41|416.01|418.11|415.71|0
1649442240000|2022-04-08 18:24:00|418.56|416.16|418.26|415.86|418.56|416.16|418.11|415.71|0
1649442250000|2022-04-08 18:24:10|418.11|415.71|418.26|415.86|418.26|415.86|418.11|415.71|0
1649442260000|2022-04-08 18:24:20|418.11|415.71|418.26|415.86|418.26|415.86|417.96|415.56|0
1649442270000|2022-04-08 18:24:30|418.56|416.16|418.71|416.31|418.86|416.46|418.56|416.16|0
1649442280000|2022-04-08 18:24:40|418.86|416.46|418.71|416.31|418.86|416.46|418.71|416.31|0
1649442290000|2022-04-08 18:24:50|418.86|416.46|418.86|416.46|419.01|416.61|418.86|416.46|0
1649442300000|2022-04-08 18:25:00|419.01|416.61|420.37|417.97|420.52|418.12|419.01|416.61|0
1649442310000|2022-04-08 18:25:10|420.67|418.27|420.82|418.42|420.97|418.57|420.67|418.27|0
1649442320000|2022-04-08 18:25:20|420.97|418.57|421.73|419.33|421.73|419.33|420.97|418.57|0
1649442330000|2022-04-08 18:25:30|421.58|419.18|421.42|419.02|421.73|419.33|421.42|419.02|0
1649442340000|2022-04-08 18:25:40|421.27|418.87|420.22|417.82|421.27|418.87|420.22|417.82|0
1649442350000|2022-04-08 18:25:50|420.6|418.2|421.12|418.72|421.35|418.95|420.6|418.2|0
1649442360000|2022-04-08 18:26:00|420.82|418.42|420.82|418.42|421.12|418.72|420.67|418.27|0
1649442370000|2022-04-08 18:26:10|420.22|417.82|420.67|418.27|420.67|418.27|420.22|417.82|0
1649442380000|2022-04-08 18:26:20|421.27|418.87|421.73|419.33|421.73|419.33|421.27|418.87|0
1649442390000|2022-04-08 18:26:30|421.57|419.17|421.73|419.33|421.73|419.33|421.57|419.17|0
1649442400000|2022-04-08 18:26:40|421.42|419.02|421.88|419.48|421.88|419.48|421.27|418.87|0
1649442410000|2022-04-08 18:26:50|421.57|419.17|421.73|419.33|421.88|419.48|421.42|419.02|0
1649442420000|2022-04-08 18:27:00|422.03|419.63|422.79|420.39|422.79|420.39|422.03|419.63|0
1649442430000|2022-04-08 18:27:10|422.94|420.54|422.94|420.54|422.94|420.54|422.63|420.23|0
1649442440000|2022-04-08 18:27:20|422.78|420.38|422.78|420.38|422.78|420.38|422.63|420.23|0
1649442450000|2022-04-08 18:27:30|422.94|420.54|423.39|420.99|423.39|420.99|422.94|420.54|0
1649442460000|2022-04-08 18:27:40|423.54|421.14|423.09|420.69|423.54|421.14|423.09|420.69|0
1649442470000|2022-04-08 18:27:50|423.24|420.84|423.09|420.69|423.39|420.99|422.94|420.54|0
1649442480000|2022-04-08 18:28:00|423.39|420.99|422.94|420.54|423.39|420.99|422.94|420.54|0
1649442490000|2022-04-08 18:28:10|423.09|420.69|422.94|420.54|423.09|420.69|422.94|420.54|0
1649442500000|2022-04-08 18:28:20|422.78|420.38|423.09|420.69|423.09|420.69|422.78|420.38|0
1649442510000|2022-04-08 18:28:30|423.24|420.84|423.69|421.29|423.69|421.29|423.24|420.84|0
1649442520000|2022-04-08 18:28:40|423.54|421.14|423.24|420.84|423.54|421.14|423.09|420.69|0
1649442530000|2022-04-08 18:28:50|423.09|420.69|423.09|420.69|423.24|420.84|423.09|420.69|0
1649442540000|2022-04-08 18:29:00|423.24|420.84|423.54|421.14|423.69|421.29|423.24|420.84|0
1649442550000|2022-04-08 18:29:10|423.39|420.99|423.09|420.69|423.39|420.99|423.09|420.69|0
1649442560000|2022-04-08 18:29:20|423.01|420.61|422.78|420.38|423.01|420.61|422.78|420.38|0
1649442570000|2022-04-08 18:29:30|422.63|420.23|422.63|420.23|422.78|420.38|422.63|420.23|0
1649442580000|2022-04-08 18:29:40|422.48|420.08|422.03|419.63|422.48|420.08|422.03|419.63|0
1649442590000|2022-04-08 18:29:50|421.88|419.48|422.18|419.78|422.18|419.78|421.88|419.48|0
1649442600000|2022-04-08 18:30:00|422.33|419.93|422.48|420.08|422.63|420.23|422.33|419.93|0
1649442610000|2022-04-08 18:30:10|422.18|419.78|422.11|419.71|422.33|419.93|422.11|419.71|0
1649442620000|2022-04-08 18:30:20|422.18|419.78|422.48|420.08|422.48|420.08|422.18|419.78|0
1649442630000|2022-04-08 18:30:30|422.18|419.78|422.78|420.38|422.78|420.38|422.18|419.78|0
1649442640000|2022-04-08 18:30:40|422.94|420.54|422.94|420.54|423.09|420.69|422.94|420.54|0
1649442650000|2022-04-08 18:30:50|422.63|420.23|422.78|420.38|422.78|420.38|422.63|420.23|0
1649442660000|2022-04-08 18:31:00|422.63|420.23|422.41|420.01|422.78|420.38|422.33|419.93|0
1649442670000|2022-04-08 18:31:10|422.33|419.93|422.33|419.93|422.33|419.93|422.18|419.78|0
1649442680000|2022-04-08 18:31:20|422.78|420.38|423.09|420.69|423.09|420.69|422.78|420.38|0
1649442690000|2022-04-08 18:31:30|423.24|420.84|423.24|420.84|423.24|420.84|422.93|420.53|0
1649442700000|2022-04-08 18:31:40|423.09|420.69|423.24|420.84|423.32|420.92|423.09|420.69|0
1649442710000|2022-04-08 18:31:50|423.39|420.99|423.24|420.84|423.39|420.99|423.24|420.84|0
1649442720000|2022-04-08 18:32:00|423.09|420.69|423.54|421.14|423.54|421.14|423.09|420.69|0
1649442730000|2022-04-08 18:32:10|423.39|420.99|423.54|421.14|423.54|421.14|423.39|420.99|0
1649442740000|2022-04-08 18:32:20|423.69|421.29|423.54|421.14|423.69|421.29|423.54|421.14|0
1649442750000|2022-04-08 18:32:30|423.39|420.99|423.69|421.29|423.69|421.29|423.39|420.99|0
1649442760000|2022-04-08 18:32:40|423.84|421.44|423.69|421.29|423.84|421.44|423.54|421.14|0
1649442770000|2022-04-08 18:32:50|423.84|421.44|423.39|420.99|423.84|421.44|423.39|420.99|0
1649442780000|2022-04-08 18:33:00|423.24|420.84|423.54|421.14|423.54|421.14|423.24|420.84|0
1649442790000|2022-04-08 18:33:10|424|421.6|423.84|421.44|424|421.6|423.69|421.29|0
1649442800000|2022-04-08 18:33:20|423.69|421.29|423.09|420.69|423.69|421.29|423.09|420.69|0
1649442810000|2022-04-08 18:33:30|422.93|420.53|422.63|420.23|422.93|420.53|422.48|420.08|0
1649442820000|2022-04-08 18:33:40|422.56|420.16|422.56|420.16|422.56|420.16|422.56|420.16|0
1649442830000|2022-04-08 18:33:50|422.78|420.38|423.35|420.95|423.5|421.1|422.78|420.38|0
1649442840000|2022-04-08 18:34:00|423.65|421.25|422.6|420.2|423.65|421.25|422.45|420.05|0
1649442850000|2022-04-08 18:34:10|422.76|420.36|422.91|420.51|422.91|420.51|422.76|420.36|0
1649442860000|2022-04-08 18:34:20|422.6|420.2|422.6|420.2|422.68|420.28|422.6|420.2|0
1649442870000|2022-04-08 18:34:30|422.3|419.9|422.6|420.2|422.6|420.2|422.3|419.9|0
1649442880000|2022-04-08 18:34:40|422.45|420.05|423.06|420.66|423.06|420.66|422.45|420.05|0
1649442890000|2022-04-08 18:34:50|422.91|420.51|422.91|420.51|423.06|420.66|422.91|420.51|0
1649442900000|2022-04-08 18:35:00|423.06|420.66|423.06|420.66|423.06|420.66|423.06|420.66|0
1649442910000|2022-04-08 18:35:10|423.21|420.81|423.36|420.96|423.36|420.96|423.21|420.81|0
1649442920000|2022-04-08 18:35:20|423.82|421.42|423.51|421.11|423.82|421.42|423.36|420.96|0
1649442930000|2022-04-08 18:35:30|423.36|420.96|423.14|420.74|423.36|420.96|422.91|420.51|0
1649442940000|2022-04-08 18:35:40|423.21|420.81|423.29|420.89|423.67|421.27|423.21|420.81|0
1649442950000|2022-04-08 18:35:50|423.36|420.96|422.91|420.51|423.36|420.96|422.91|420.51|0
1649442960000|2022-04-08 18:36:00|423.21|420.81|423.21|420.81|423.21|420.81|423.06|420.66|0
1649442970000|2022-04-08 18:36:10|423.06|420.66|422.91|420.51|423.06|420.66|422.91|420.51|0
1649442980000|2022-04-08 18:36:20|423.06|420.66|422.75|420.35|423.06|420.66|422.75|420.35|0
1649442990000|2022-04-08 18:36:30|422.83|420.43|423.06|420.66|423.06|420.66|422.83|420.43|0
1649443000000|2022-04-08 18:36:40|422.91|420.51|423.21|420.81|423.21|420.81|422.91|420.51|0
1649443010000|2022-04-08 18:36:50|423.06|420.66|422.75|420.35|423.06|420.66|422.75|420.35|0
1649443020000|2022-04-08 18:37:00|422.3|419.9|422.3|419.9|422.45|420.05|422.3|419.9|0
1649443030000|2022-04-08 18:37:10|422|419.6|421.69|419.29|422|419.6|421.69|419.29|0
1649443040000|2022-04-08 18:37:20|421.54|419.14|422|419.6|422.15|419.75|421.54|419.14|0
1649443050000|2022-04-08 18:37:30|421.84|419.44|422.15|419.75|422.15|419.75|421.84|419.44|0
1649443060000|2022-04-08 18:37:40|421.84|419.44|421.92|419.52|422.15|419.75|421.84|419.44|0
1649443070000|2022-04-08 18:37:50|421.84|419.44|421.84|419.44|422.15|419.75|421.84|419.44|0
1649443080000|2022-04-08 18:38:00|422|419.6|421.69|419.29|422.15|419.75|421.69|419.29|0
1649443090000|2022-04-08 18:38:10|421.84|419.44|421.84|419.44|422|419.6|421.84|419.44|0
1649443100000|2022-04-08 18:38:20|421.69|419.29|421.84|419.44|421.84|419.44|421.69|419.29|0
1649443110000|2022-04-08 18:38:30|421.69|419.29|421.84|419.44|421.84|419.44|421.69|419.29|0
1649443120000|2022-04-08 18:38:40|422|419.6|422.15|419.75|422.3|419.9|422|419.6|0
1649443130000|2022-04-08 18:38:50|422|419.6|421.69|419.29|422|419.6|421.69|419.29|0
1649443140000|2022-04-08 18:39:00|421.84|419.44|421.84|419.44|421.84|419.44|421.69|419.29|0
1649443150000|2022-04-08 18:39:10|421.69|419.29|421.69|419.29|422|419.6|421.69|419.29|0
1649443160000|2022-04-08 18:39:20|421.54|419.14|420.94|418.54|421.54|419.14|420.94|418.54|0
1649443170000|2022-04-08 18:39:30|421.24|418.84|420.63|418.23|421.24|418.84|420.63|418.23|0
1649443180000|2022-04-08 18:39:40|420.33|417.93|420.33|417.93|420.33|417.93|420.18|417.78|0
1649443190000|2022-04-08 18:39:50|420.18|417.78|421.09|418.69|421.09|418.69|420.18|417.78|0
1649443200000|2022-04-08 18:40:00|421.54|419.14|420.78|418.38|421.54|419.14|420.63|418.23|0
1649443210000|2022-04-08 18:40:10|420.94|418.54|420.78|418.38|421.09|418.69|420.78|418.38|0
1649443220000|2022-04-08 18:40:20|420.63|418.23|420.33|417.93|420.63|418.23|420.33|417.93|0
1649443230000|2022-04-08 18:40:30|420.18|417.78|420.03|417.63|420.18|417.78|420.03|417.63|0
1649443240000|2022-04-08 18:40:40|419.88|417.48|420.18|417.78|420.18|417.78|419.88|417.48|0
1649443250000|2022-04-08 18:40:50|420.48|418.08|420.48|418.08|420.48|418.08|420.48|418.08|0
1649443260000|2022-04-08 18:41:00|420.63|418.23|420.48|418.08|420.78|418.38|420.33|417.93|0
1649443270000|2022-04-08 18:41:10|420.33|417.93|420.33|417.93|420.48|418.08|420.33|417.93|0
1649443280000|2022-04-08 18:41:20|420.26|417.86|420.63|418.23|420.63|418.23|420.18|417.78|0
1649443290000|2022-04-08 18:41:30|420.56|418.16|420.78|418.38|420.78|418.38|420.56|418.16|0
1649443300000|2022-04-08 18:41:40|420.63|418.23|420.78|418.38|420.78|418.38|420.63|418.23|0
1649443310000|2022-04-08 18:41:50|420.86|418.46|420.78|418.38|420.93|418.53|420.78|418.38|0
1649443320000|2022-04-08 18:42:00|420.93|418.53|421.39|418.99|421.54|419.14|420.93|418.53|0
1649443330000|2022-04-08 18:42:10|421.54|419.14|421.24|418.84|421.54|419.14|421.24|418.84|0
1649443340000|2022-04-08 18:42:20|421.39|418.99|421.54|419.14|421.62|419.22|421.39|418.99|0
1649443350000|2022-04-08 18:42:30|421.69|419.29|421.39|418.99|421.77|419.37|421.39|418.99|0
1649443360000|2022-04-08 18:42:40|421.54|419.14|421.69|419.29|421.99|419.59|421.54|419.14|0
1649443370000|2022-04-08 18:42:50|421.77|419.37|421.84|419.44|421.84|419.44|421.54|419.14|0
1649443380000|2022-04-08 18:43:00|421.99|419.59|422.07|419.67|422.3|419.9|421.99|419.59|0
1649443390000|2022-04-08 18:43:10|421.54|419.14|421.54|419.14|421.54|419.14|421.39|418.99|0
1649443400000|2022-04-08 18:43:20|421.69|419.29|421.62|419.22|421.84|419.44|421.62|419.22|0
1649443410000|2022-04-08 18:43:30|421.69|419.29|421.54|419.14|421.69|419.29|421.39|418.99|0
1649443420000|2022-04-08 18:43:40|421.39|418.99|421.62|419.22|421.69|419.29|421.39|418.99|0
1649443430000|2022-04-08 18:43:50|421.84|419.44|422.15|419.75|422.15|419.75|421.84|419.44|0
1649443440000|2022-04-08 18:44:00|421.99|419.59|421.99|419.59|421.99|419.59|421.92|419.52|0
1649443450000|2022-04-08 18:44:10|422.15|419.75|422.6|420.2|422.6|420.2|421.99|419.59|0
1649443460000|2022-04-08 18:44:20|422.3|419.9|422.15|419.75|422.3|419.9|422.15|419.75|0
1649443470000|2022-04-08 18:44:30|421.99|419.59|421.84|419.44|421.99|419.59|421.84|419.44|0
1649443480000|2022-04-08 18:44:40|421.99|419.59|421.77|419.37|421.99|419.59|421.77|419.37|0
1649443490000|2022-04-08 18:44:50|421.84|419.44|421.99|419.59|422.14|419.74|421.84|419.44|0
1649443500000|2022-04-08 18:45:00|421.69|419.29|421.77|419.37|421.77|419.37|421.54|419.14|0
1649443510000|2022-04-08 18:45:10|421.99|419.59|421.84|419.44|421.99|419.59|421.69|419.29|0
1649443520000|2022-04-08 18:45:20|421.69|419.29|422.3|419.9|422.3|419.9|421.69|419.29|0
1649443530000|2022-04-08 18:45:30|421.99|419.59|421.54|419.14|421.99|419.59|421.54|419.14|0
1649443540000|2022-04-08 18:45:40|421.69|419.29|421.39|418.99|421.69|419.29|421.39|418.99|0
1649443550000|2022-04-08 18:45:50|421.24|418.84|421.39|418.99|421.39|418.99|421.24|418.84|0
1649443560000|2022-04-08 18:46:00|421.47|419.07|421.24|418.84|421.69|419.29|421.24|418.84|0
1649443570000|2022-04-08 18:46:10|421.39|418.99|421.47|419.07|421.54|419.14|421.39|418.99|0
1649443580000|2022-04-08 18:46:20|421.24|418.84|421.84|419.44|421.84|419.44|421.08|418.68|0
1649443590000|2022-04-08 18:46:30|421.54|419.14|421.69|419.29|421.69|419.29|421.54|419.14|0
1649443600000|2022-04-08 18:46:40|421.84|419.44|421.24|418.84|421.84|419.44|421.24|418.84|0
1649443610000|2022-04-08 18:46:50|421.39|418.99|421.24|418.84|421.39|418.99|421.24|418.84|0
1649443620000|2022-04-08 18:47:00|421.08|418.68|420.78|418.38|421.08|418.68|420.63|418.23|0
1649443630000|2022-04-08 18:47:10|420.48|418.08|420.63|418.23|420.63|418.23|420.48|418.08|0
1649443640000|2022-04-08 18:47:20|420.48|418.08|420.1|417.7|420.48|418.08|420.1|417.7|0
1649443650000|2022-04-08 18:47:30|420.18|417.78|420.33|417.93|420.63|418.23|420.18|417.78|0
1649443660000|2022-04-08 18:47:40|420.03|417.63|419.72|417.32|420.18|417.78|419.72|417.32|0
1649443670000|2022-04-08 18:47:50|419.57|417.17|420.18|417.78|420.18|417.78|419.57|417.17|0
1649443680000|2022-04-08 18:48:00|420.48|418.08|419.87|417.47|420.48|418.08|419.87|417.47|0
1649443690000|2022-04-08 18:48:10|419.8|417.4|419.87|417.47|419.87|417.47|419.8|417.4|0
1649443700000|2022-04-08 18:48:20|419.72|417.32|419.87|417.47|419.87|417.47|419.72|417.32|0
1649443710000|2022-04-08 18:48:30|419.72|417.32|419.72|417.32|420.03|417.63|419.57|417.17|0
1649443720000|2022-04-08 18:48:40|419.87|417.47|419.57|417.17|419.87|417.47|419.57|417.17|0
1649443730000|2022-04-08 18:48:50|419.72|417.32|419.57|417.17|419.72|417.32|419.57|417.17|0
1649443740000|2022-04-08 18:49:00|419.42|417.02|419.27|416.87|419.42|417.02|419.12|416.72|0
1649443750000|2022-04-08 18:49:10|419.57|417.17|419.87|417.47|419.87|417.47|419.57|417.17|0
1649443760000|2022-04-08 18:49:20|420.03|417.63|419.42|417.02|420.03|417.63|419.42|417.02|0
1649443770000|2022-04-08 18:49:30|419.57|417.17|419.42|417.02|419.57|417.17|419.42|417.02|0
1649443780000|2022-04-08 18:49:40|419.27|416.87|419.42|417.02|419.42|417.02|419.27|416.87|0
1649443790000|2022-04-08 18:49:50|419.27|416.87|419.27|416.87|419.42|417.02|419.27|416.87|0
1649443800000|2022-04-08 18:50:00|419.2|416.8|419.27|416.87|419.27|416.87|419.12|416.72|0
1649443810000|2022-04-08 18:50:10|419.42|417.02|419.12|416.72|419.57|417.17|419.12|416.72|0
1649443820000|2022-04-08 18:50:20|418.97|416.57|418.82|416.42|418.97|416.57|418.82|416.42|0
1649443830000|2022-04-08 18:50:30|418.67|416.27|418.37|415.97|418.67|416.27|418.37|415.97|0
1649443840000|2022-04-08 18:50:40|418.52|416.12|418.21|415.81|418.52|416.12|418.21|415.81|0
1649443850000|2022-04-08 18:50:50|418.52|416.12|418.67|416.27|418.67|416.27|418.37|415.97|0
1649443860000|2022-04-08 18:51:00|418.52|416.12|418.82|416.42|418.82|416.42|418.52|416.12|0
1649443870000|2022-04-08 18:51:10|418.36|415.96|418.52|416.12|418.52|416.12|418.36|415.96|0
1649443880000|2022-04-08 18:51:20|418.67|416.27|418.74|416.34|418.74|416.34|418.67|416.27|0
1649443890000|2022-04-08 18:51:30|418.52|416.12|418.52|416.12|418.67|416.27|418.52|416.12|0
1649443900000|2022-04-08 18:51:40|418.44|416.04|418.52|416.12|418.67|416.27|418.36|415.96|0
1649443910000|2022-04-08 18:51:50|418.36|415.96|418.21|415.81|418.36|415.96|418.21|415.81|0
1649443920000|2022-04-08 18:52:00|418.36|415.96|417.61|415.21|418.36|415.96|417.61|415.21|0
1649443930000|2022-04-08 18:52:10|417.76|415.36|416.56|414.16|417.76|415.36|416.56|414.16|0
1649443940000|2022-04-08 18:52:20|416.71|414.31|417.16|414.76|417.16|414.76|416.71|414.31|0
1649443950000|2022-04-08 18:52:30|416.86|414.46|416.86|414.46|416.86|414.46|416.86|414.46|0
1649443960000|2022-04-08 18:52:40|416.71|414.31|416.86|414.46|417.01|414.61|416.71|414.31|0
1649443970000|2022-04-08 18:52:50|417.01|414.61|416.71|414.31|417.01|414.61|416.71|414.31|0
1649443980000|2022-04-08 18:53:00|416.56|414.16|416.56|414.16|416.71|414.31|416.41|414.01|0
1649443990000|2022-04-08 18:53:10|416.41|414.01|415.06|412.66|416.41|414.01|415.06|412.66|0
1649444000000|2022-04-08 18:53:20|414.91|412.51|415.21|412.81|415.36|412.96|414.91|412.51|0
1649444010000|2022-04-08 18:53:30|415.36|412.96|415.51|413.11|415.66|413.26|415.36|412.96|0
1649444020000|2022-04-08 18:53:40|415.66|413.26|416.11|413.71|416.11|413.71|415.66|413.26|0
1649444030000|2022-04-08 18:53:50|415.81|413.41|415.36|412.96|415.81|413.41|415.36|412.96|0
1649444040000|2022-04-08 18:54:00|415.66|413.26|415.36|412.96|415.66|413.26|415.36|412.96|0
1649444050000|2022-04-08 18:54:10|415.51|413.11|415.66|413.26|415.66|413.26|415.51|413.11|0
1649444060000|2022-04-08 18:54:20|415.51|413.11|415.81|413.41|415.81|413.41|415.51|413.11|0
1649444070000|2022-04-08 18:54:30|415.66|413.26|415.96|413.56|415.96|413.56|415.66|413.26|0
1649444080000|2022-04-08 18:54:40|416.04|413.64|416.04|413.64|416.04|413.64|416.04|413.64|0
1649444090000|2022-04-08 18:54:50|416.11|413.71|415.81|413.41|416.11|413.71|415.81|413.41|0
1649444100000|2022-04-08 18:55:00|415.96|413.56|415.96|413.56|415.96|413.56|415.81|413.41|0
1649444110000|2022-04-08 18:55:10|416.11|413.71|415.96|413.56|416.26|413.86|415.96|413.56|0
1649444120000|2022-04-08 18:55:20|415.89|413.49|415.96|413.56|415.96|413.56|415.81|413.41|0
1649444130000|2022-04-08 18:55:30|416.26|413.86|415.81|413.41|416.26|413.86|415.81|413.41|0
1649444140000|2022-04-08 18:55:40|415.51|413.11|416.11|413.71|416.11|413.71|415.51|413.11|0
1649444150000|2022-04-08 18:55:50|416.26|413.86|416.26|413.86|416.26|413.86|416.26|413.86|0
1649444160000|2022-04-08 18:56:00|416.41|414.01|416.41|414.01|416.41|414.01|416.11|413.71|0
1649444170000|2022-04-08 18:56:10|416.56|414.16|417.31|414.91|417.31|414.91|416.56|414.16|0
1649444180000|2022-04-08 18:56:20|417.46|415.06|417.76|415.36|417.76|415.36|417.46|415.06|0
1649444190000|2022-04-08 18:56:30|418.21|415.81|417.91|415.51|418.21|415.81|417.91|415.51|0
1649444200000|2022-04-08 18:56:40|418.06|415.66|417.76|415.36|418.06|415.66|417.76|415.36|0
1649444210000|2022-04-08 18:56:50|417.31|414.91|417.46|415.06|417.46|415.06|417.31|414.91|0
1649444220000|2022-04-08 18:57:00|417.31|414.91|417.01|414.61|417.31|414.91|417.01|414.61|0
1649444230000|2022-04-08 18:57:10|417.16|414.76|417.16|414.76|417.46|415.06|417.16|414.76|0
1649444240000|2022-04-08 18:57:20|417.54|415.14|417.46|415.06|417.61|415.21|417.31|414.91|0
1649444250000|2022-04-08 18:57:30|417.31|414.91|417.31|414.91|417.46|415.06|417.31|414.91|0
1649444260000|2022-04-08 18:57:40|417.16|414.76|417.31|414.91|417.31|414.91|417.09|414.69|0
1649444270000|2022-04-08 18:57:50|417.46|415.06|417.46|415.06|417.61|415.21|417.46|415.06|0
1649444280000|2022-04-08 18:58:00|417.61|415.21|417.61|415.21|417.76|415.36|417.61|415.21|0
1649444290000|2022-04-08 18:58:10|417.76|415.36|417.69|415.29|417.76|415.36|417.61|415.21|0
1649444300000|2022-04-08 18:58:20|417.46|415.06|417.61|415.21|417.61|415.21|417.46|415.06|0
1649444310000|2022-04-08 18:58:30|417.46|415.06|417.61|415.21|417.61|415.21|417.46|415.06|0
1649444320000|2022-04-08 18:58:40|417.91|415.51|417.91|415.51|418.06|415.66|417.91|415.51|0
1649444330000|2022-04-08 18:58:50|417.76|415.36|417.91|415.51|417.91|415.51|417.76|415.36|0
1649444340000|2022-04-08 18:59:00|417.61|415.21|417.46|415.06|417.76|415.36|417.46|415.06|0
1649444350000|2022-04-08 18:59:10|417.61|415.21|417.46|415.06|417.61|415.21|417.46|415.06|0
1649444360000|2022-04-08 18:59:20|417.61|415.21|417.69|415.29|417.69|415.29|417.61|415.21|0
1649444370000|2022-04-08 18:59:30|417.99|415.59|418.21|415.81|418.21|415.81|417.99|415.59|0
1649444380000|2022-04-08 18:59:40|418.51|416.11|418.06|415.66|418.51|416.11|418.06|415.66|0
1649444390000|2022-04-08 18:59:50|418.21|415.81|417.91|415.51|418.21|415.81|417.91|415.51|0
1649444400000|2022-04-08 19:00:00|418.36|415.96|418.21|415.81|418.36|415.96|418.06|415.66|0
1649444410000|2022-04-08 19:00:10|418.36|415.96|418.96|416.56|418.96|416.56|418.36|415.96|0
1649444420000|2022-04-08 19:00:20|418.81|416.41|418.81|416.41|419.12|416.72|418.81|416.41|0
1649444430000|2022-04-08 19:00:30|419.12|416.72|418.66|416.26|419.12|416.72|418.66|416.26|0
1649444440000|2022-04-08 19:00:40|418.51|416.11|417.91|415.51|418.51|416.11|417.91|415.51|0
1649444450000|2022-04-08 19:00:50|418.06|415.66|417.91|415.51|418.06|415.66|417.91|415.51|0
1649444460000|2022-04-08 19:01:00|418.21|415.81|418.51|416.11|418.51|416.11|418.21|415.81|0
1649444470000|2022-04-08 19:01:10|418.21|415.81|418.06|415.66|418.21|415.81|418.06|415.66|0
1649444480000|2022-04-08 19:01:20|417.91|415.51|417.31|414.91|417.91|415.51|417.31|414.91|0
1649444490000|2022-04-08 19:01:30|417.76|415.36|417.76|415.36|417.76|415.36|417.76|415.36|0
1649444500000|2022-04-08 19:01:40|417.91|415.51|417.76|415.36|417.91|415.51|417.76|415.36|0
1649444510000|2022-04-08 19:01:50|417.91|415.51|417.76|415.36|417.91|415.51|417.61|415.21|0
1649444520000|2022-04-08 19:02:00|417.91|415.51|417.76|415.36|417.91|415.51|417.69|415.29|0
1649444530000|2022-04-08 19:02:10|418.36|415.96|418.21|415.81|418.36|415.96|418.21|415.81|0
1649444540000|2022-04-08 19:02:20|418.51|416.11|418.81|416.41|418.81|416.41|418.51|416.11|0
1649444550000|2022-04-08 19:02:30|418.96|416.56|418.81|416.41|418.96|416.56|418.81|416.41|0
1649444560000|2022-04-08 19:02:40|418.36|415.96|418.21|415.81|418.36|415.96|418.21|415.81|0
1649444570000|2022-04-08 19:02:50|418.36|415.96|418.06|415.66|418.36|415.96|418.06|415.66|0
1649444580000|2022-04-08 19:03:00|417.76|415.36|417.91|415.51|417.91|415.51|417.76|415.36|0
1649444590000|2022-04-08 19:03:10|417.76|415.36|417.76|415.36|417.91|415.51|417.76|415.36|0
1649444600000|2022-04-08 19:03:20|417.61|415.21|418.06|415.66|418.06|415.66|417.61|415.21|0
1649444610000|2022-04-08 19:03:30|417.91|415.51|417.76|415.36|417.91|415.51|417.61|415.21|0
1649444620000|2022-04-08 19:03:40|417.46|415.06|417.61|415.21|417.61|415.21|417.46|415.06|0
1649444630000|2022-04-08 19:03:50|417.69|415.29|417.99|415.59|417.99|415.59|417.69|415.29|0
1649444640000|2022-04-08 19:04:00|418.06|415.66|418.21|415.81|418.21|415.81|417.91|415.51|0
1649444650000|2022-04-08 19:04:10|418.06|415.66|418.44|416.04|418.44|416.04|418.06|415.66|0
1649444660000|2022-04-08 19:04:20|418.36|415.96|417.91|415.51|418.36|415.96|417.91|415.51|0
1649444670000|2022-04-08 19:04:30|418.21|415.81|418.81|416.41|418.81|416.41|418.21|415.81|0
1649444680000|2022-04-08 19:04:40|418.66|416.26|418.81|416.41|418.81|416.41|418.66|416.26|0
1649444690000|2022-04-08 19:04:50|418.66|416.26|418.66|416.26|418.81|416.41|418.66|416.26|0
1649444700000|2022-04-08 19:05:00|418.51|416.11|418.36|415.96|418.51|416.11|418.36|415.96|0
1649444710000|2022-04-08 19:05:10|418.21|415.81|418.21|415.81|418.36|415.96|418.21|415.81|0
1649444720000|2022-04-08 19:05:20|418.06|415.66|417.91|415.51|418.21|415.81|417.91|415.51|0
1649444730000|2022-04-08 19:05:30|418.06|415.66|417.76|415.36|418.06|415.66|417.76|415.36|0
1649444740000|2022-04-08 19:05:40|417.61|415.21|417.31|414.91|417.61|415.21|417.16|414.76|0
1649444750000|2022-04-08 19:05:50|418.21|415.81|418.21|415.81|418.21|415.81|418.06|415.66|0
1649444760000|2022-04-08 19:06:00|418.36|415.96|418.36|415.96|418.66|416.26|418.36|415.96|0
1649444770000|2022-04-08 19:06:10|418.81|416.41|418.96|416.56|418.96|416.56|418.66|416.26|0
1649444780000|2022-04-08 19:06:20|419.41|417.01|419.72|417.32|419.87|417.47|419.41|417.01|0
1649444790000|2022-04-08 19:06:30|419.49|417.09|419.57|417.17|419.57|417.17|419.49|417.09|0
1649444800000|2022-04-08 19:06:40|419.64|417.24|419.04|416.64|419.64|417.24|419.04|416.64|0
1649444810000|2022-04-08 19:06:50|418.81|416.41|419.11|416.71|419.11|416.71|418.81|416.41|0
1649444820000|2022-04-08 19:07:00|419.57|417.17|419.72|417.32|419.72|417.32|419.57|417.17|0
1649444830000|2022-04-08 19:07:10|419.87|417.47|419.41|417.01|419.87|417.47|419.41|417.01|0
1649444840000|2022-04-08 19:07:20|419.57|417.17|419.57|417.17|419.64|417.24|419.57|417.17|0
1649444850000|2022-04-08 19:07:30|419.72|417.32|419.72|417.32|420.02|417.62|419.72|417.32|0
1649444860000|2022-04-08 19:07:40|419.26|416.86|419.11|416.71|419.41|417.01|419.11|416.71|0
1649444870000|2022-04-08 19:07:50|419.26|416.86|419.49|417.09|419.49|417.09|419.26|416.86|0
1649444880000|2022-04-08 19:08:00|419.57|417.17|419.57|417.17|419.72|417.32|419.57|417.17|0
1649444890000|2022-04-08 19:08:10|419.72|417.32|419.87|417.47|419.87|417.47|419.57|417.17|0
1649444900000|2022-04-08 19:08:20|419.72|417.32|419.72|417.32|419.87|417.47|419.72|417.32|0
1649444910000|2022-04-08 19:08:30|419.57|417.17|419.87|417.47|419.87|417.47|419.57|417.17|0
1649444920000|2022-04-08 19:08:40|419.41|417.01|419.56|417.16|419.56|417.16|419.41|417.01|0
1649444930000|2022-04-08 19:08:50|419.41|417.01|419.41|417.01|419.41|417.01|419.41|417.01|0
1649444940000|2022-04-08 19:09:00|419.26|416.86|419.56|417.16|419.56|417.16|419.26|416.86|0
1649444950000|2022-04-08 19:09:10|419.72|417.32|419.34|416.94|419.72|417.32|419.34|416.94|0
1649444960000|2022-04-08 19:09:20|419.79|417.39|420.02|417.62|420.02|417.62|419.79|417.39|0
1649444970000|2022-04-08 19:09:30|420.17|417.77|420.32|417.92|420.32|417.92|420.17|417.77|0
1649444980000|2022-04-08 19:09:40|420.02|417.62|419.87|417.47|420.17|417.77|419.87|417.47|0
1649444990000|2022-04-08 19:09:50|419.72|417.32|419.72|417.32|419.87|417.47|419.72|417.32|0
1649445000000|2022-04-08 19:10:00|419.87|417.47|419.26|416.86|420.02|417.62|419.26|416.86|0
1649445010000|2022-04-08 19:10:10|419.11|416.71|418.81|416.41|419.11|416.71|418.81|416.41|0
1649445020000|2022-04-08 19:10:20|419.41|417.01|420.02|417.62|420.02|417.62|419.41|417.01|0
1649445030000|2022-04-08 19:10:30|419.87|417.47|419.72|417.32|420.02|417.62|419.72|417.32|0
1649445040000|2022-04-08 19:10:40|419.26|416.86|420.32|417.92|420.32|417.92|419.26|416.86|0
1649445050000|2022-04-08 19:10:50|420.02|417.62|420.32|417.92|420.32|417.92|420.02|417.62|0
1649445060000|2022-04-08 19:11:00|420.25|417.85|420.32|417.92|420.32|417.92|420.17|417.77|0
1649445070000|2022-04-08 19:11:10|420.17|417.77|420.17|417.77|420.32|417.92|420.17|417.77|0
1649445080000|2022-04-08 19:11:20|420.32|417.92|420.32|417.92|420.32|417.92|420.17|417.77|0
1649445090000|2022-04-08 19:11:30|420.17|417.77|420.1|417.7|420.17|417.77|420.02|417.62|0
1649445100000|2022-04-08 19:11:40|420.17|417.77|420.32|417.92|420.62|418.22|420.17|417.77|0
1649445110000|2022-04-08 19:11:50|420.17|417.77|419.56|417.16|420.17|417.77|419.41|417.01|0
1649445120000|2022-04-08 19:12:00|419.71|417.31|419.26|416.86|419.71|417.31|419.26|416.86|0
1649445130000|2022-04-08 19:12:10|419.41|417.01|419.11|416.71|419.41|417.01|419.11|416.71|0
1649445140000|2022-04-08 19:12:20|418.81|416.41|417.91|415.51|418.81|416.41|417.91|415.51|0
1649445150000|2022-04-08 19:12:30|417.83|415.43|417.75|415.35|417.83|415.43|417.45|415.05|0
1649445160000|2022-04-08 19:12:40|418.06|415.66|418.13|415.73|418.13|415.73|417.91|415.51|0
1649445170000|2022-04-08 19:12:50|418.59|416.19|418.51|416.11|418.81|416.41|418.51|416.11|0
1649445180000|2022-04-08 19:13:00|418.44|416.04|417.75|415.35|418.44|416.04|417.75|415.35|0
1649445190000|2022-04-08 19:13:10|417.6|415.2|417.75|415.35|417.75|415.35|417.6|415.2|0
1649445200000|2022-04-08 19:13:20|417.68|415.28|417.3|414.9|417.9|415.5|417.3|414.9|0
1649445210000|2022-04-08 19:13:30|417|414.6|416.85|414.45|417|414.6|416.85|414.45|0
1649445220000|2022-04-08 19:13:40|416.7|414.3|414.45|412.05|416.7|414.3|414.45|412.05|0
1649445230000|2022-04-08 19:13:50|414.75|412.35|414.75|412.35|415.05|412.65|414.75|412.35|0
1649445240000|2022-04-08 19:14:00|415.35|412.95|415.65|413.25|415.65|413.25|415.35|412.95|0
1649445250000|2022-04-08 19:14:10|415.5|413.1|415.8|413.4|415.8|413.4|415.5|413.1|0
1649445260000|2022-04-08 19:14:20|415.65|413.25|416.4|414|416.4|414|415.65|413.25|0
1649445270000|2022-04-08 19:14:30|417.15|414.75|416.85|414.45|417.15|414.75|416.7|414.3|0
1649445280000|2022-04-08 19:14:40|417|414.6|416.7|414.3|417|414.6|416.7|414.3|0
1649445290000|2022-04-08 19:14:50|417|414.6|417.08|414.68|417.08|414.68|416.85|414.45|0
1649445300000|2022-04-08 19:15:00|417.45|415.05|417.9|415.5|417.9|415.5|417.45|415.05|0
1649445310000|2022-04-08 19:15:10|417.68|415.28|417.75|415.35|417.75|415.35|417.45|415.05|0
1649445320000|2022-04-08 19:15:20|417.9|415.5|417.9|415.5|418.05|415.65|417.75|415.35|0
1649445330000|2022-04-08 19:15:30|417.75|415.35|417.75|415.35|417.9|415.5|417.75|415.35|0
1649445340000|2022-04-08 19:15:40|417.6|415.2|417.6|415.2|417.75|415.35|417.6|415.2|0
1649445350000|2022-04-08 19:15:50|417.68|415.28|416.7|414.3|417.68|415.28|416.55|414.15|0
1649445360000|2022-04-08 19:16:00|416.55|414.15|417|414.6|417|414.6|416.55|414.15|0
1649445370000|2022-04-08 19:16:10|417.15|414.75|416.55|414.15|417.3|414.9|416.55|414.15|0
1649445380000|2022-04-08 19:16:20|416.25|413.85|416.25|413.85|416.4|414|416.25|413.85|0
1649445390000|2022-04-08 19:16:30|416.4|414|416.25|413.85|416.4|414|416.25|413.85|0
1649445400000|2022-04-08 19:16:40|415.65|413.25|415.65|413.25|415.8|413.4|415.65|413.25|0
1649445410000|2022-04-08 19:16:50|415.88|413.48|415.8|413.4|415.88|413.48|415.73|413.33|0
1649445420000|2022-04-08 19:17:00|415.65|413.25|415.35|412.95|415.8|413.4|415.35|412.95|0
1649445430000|2022-04-08 19:17:10|415.5|413.1|415.2|412.8|415.5|413.1|415.2|412.8|0
1649445440000|2022-04-08 19:17:20|415.35|412.95|415.73|413.33|415.73|413.33|415.35|412.95|0
1649445450000|2022-04-08 19:17:30|415.65|413.25|415.65|413.25|415.8|413.4|415.65|413.25|0
1649445460000|2022-04-08 19:17:40|415.05|412.65|414.9|412.5|415.05|412.65|414.6|412.2|0
1649445470000|2022-04-08 19:17:50|414.75|412.35|414.6|412.2|414.75|412.35|414.6|412.2|0
1649445480000|2022-04-08 19:18:00|414.3|411.9|414|411.6|414.3|411.9|413.85|411.45|0
1649445490000|2022-04-08 19:18:10|413.85|411.45|413.85|411.45|413.85|411.45|413.4|411|0
1649445500000|2022-04-08 19:18:20|414.15|411.75|414.15|411.75|414.15|411.75|414|411.6|0
1649445510000|2022-04-08 19:18:30|414.3|411.9|414.6|412.2|414.9|412.5|414.3|411.9|0
1649445520000|2022-04-08 19:18:40|414.45|412.05|414.45|412.05|414.6|412.2|414.45|412.05|0
1649445530000|2022-04-08 19:18:50|414.6|412.2|414.83|412.43|414.9|412.5|414.6|412.2|0
1649445540000|2022-04-08 19:19:00|415.35|412.95|416.18|413.78|416.18|413.78|415.35|412.95|0
1649445550000|2022-04-08 19:19:10|416.4|414|416.1|413.7|416.4|414|416.1|413.7|0
1649445560000|2022-04-08 19:19:20|416.55|414.15|416.4|414|416.55|414.15|416.1|413.7|0
1649445570000|2022-04-08 19:19:30|416.33|413.93|416.55|414.15|416.55|414.15|416.33|413.93|0
1649445580000|2022-04-08 19:19:40|417|414.6|417.45|415.05|417.45|415.05|417|414.6|0
1649445590000|2022-04-08 19:19:50|417.3|414.9|417.45|415.05|417.6|415.2|417.3|414.9|0
1649445600000|2022-04-08 19:20:00|417.6|415.2|417.15|414.75|417.6|415.2|417.15|414.75|0
1649445610000|2022-04-08 19:20:10|417|414.6|417|414.6|417.15|414.75|416.85|414.45|0
1649445620000|2022-04-08 19:20:20|417.38|414.98|417.15|414.75|417.38|414.98|417.15|414.75|0
1649445630000|2022-04-08 19:20:30|416.93|414.53|416.7|414.3|417|414.6|416.7|414.3|0
1649445640000|2022-04-08 19:20:40|416.55|414.15|416.93|414.53|416.93|414.53|416.33|413.93|0
1649445650000|2022-04-08 19:20:50|417|414.6|417|414.6|417.3|414.9|417|414.6|0
1649445660000|2022-04-08 19:21:00|416.85|414.45|417.15|414.75|417.3|414.9|416.85|414.45|0
1649445670000|2022-04-08 19:21:10|417|414.6|417.15|414.75|417.45|415.05|417|414.6|0
1649445680000|2022-04-08 19:21:20|417.3|414.9|417.45|415.05|417.45|415.05|417.3|414.9|0
1649445690000|2022-04-08 19:21:30|417.15|414.75|417.3|414.9|417.3|414.9|417.15|414.75|0
1649445700000|2022-04-08 19:21:40|417.45|415.05|417|414.6|417.45|415.05|417|414.6|0
1649445710000|2022-04-08 19:21:50|417.15|414.75|417|414.6|417.3|414.9|417|414.6|0
1649445720000|2022-04-08 19:22:00|417.15|414.75|417.6|415.2|417.6|415.2|417.15|414.75|0
1649445730000|2022-04-08 19:22:10|417.45|415.05|417.75|415.35|417.75|415.35|417.45|415.05|0
1649445740000|2022-04-08 19:22:20|418.2|415.8|418.81|416.41|419.11|416.71|418.2|415.8|0
1649445750000|2022-04-08 19:22:30|418.65|416.25|418.5|416.1|418.65|416.25|418.2|415.8|0
1649445760000|2022-04-08 19:22:40|418.35|415.95|418.58|416.18|418.65|416.25|418.35|415.95|0
1649445770000|2022-04-08 19:22:50|418.65|416.25|418.65|416.25|418.81|416.41|418.65|416.25|0
1649445780000|2022-04-08 19:23:00|418.5|416.1|418.65|416.25|418.65|416.25|418.5|416.1|0
1649445790000|2022-04-08 19:23:10|418.5|416.1|418.05|415.65|418.5|416.1|418.05|415.65|0
1649445800000|2022-04-08 19:23:20|418.2|415.8|417.75|415.35|418.2|415.8|417.75|415.35|0
1649445810000|2022-04-08 19:23:30|416.55|414.15|416.55|414.15|416.55|414.15|416.55|414.15|0
1649445820000|2022-04-08 19:23:40|416.7|414.3|417.45|415.05|417.45|415.05|416.7|414.3|0
1649445830000|2022-04-08 19:23:50|417.3|414.9|417.75|415.35|417.75|415.35|417.3|414.9|0
1649445840000|2022-04-08 19:24:00|417.6|415.2|417.68|415.28|417.75|415.35|417.45|415.05|0
1649445850000|2022-04-08 19:24:10|417.45|415.05|417.45|415.05|417.45|415.05|417.3|414.9|0
1649445860000|2022-04-08 19:24:20|417.6|415.2|417.75|415.35|417.75|415.35|417.6|415.2|0
1649445870000|2022-04-08 19:24:30|417.15|414.75|417.15|414.75|417.3|414.9|417.08|414.68|0
1649445880000|2022-04-08 19:24:40|417|414.6|417.45|415.05|417.6|415.2|417|414.6|0
1649445890000|2022-04-08 19:24:50|417.3|414.9|417.3|414.9|417.3|414.9|417.23|414.83|0
1649445900000|2022-04-08 19:25:00|417.45|415.05|417.3|414.9|417.45|415.05|417.3|414.9|0
1649445910000|2022-04-08 19:25:10|417|414.6|416.55|414.15|417|414.6|416.55|414.15|0
1649445920000|2022-04-08 19:25:20|416.7|414.3|416.4|414|416.7|414.3|416.4|414|0
1649445930000|2022-04-08 19:25:30|416.32|413.92|416.1|413.7|416.32|413.92|415.95|413.55|0
1649445940000|2022-04-08 19:25:40|415.95|413.55|416.1|413.7|416.1|413.7|415.95|413.55|0
1649445950000|2022-04-08 19:25:50|416.25|413.85|416.55|414.15|416.7|414.3|416.25|413.85|0
1649445960000|2022-04-08 19:26:00|416.1|413.7|416.55|414.15|416.55|414.15|416.1|413.7|0
1649445970000|2022-04-08 19:26:10|417.3|414.9|417.3|414.9|417.3|414.9|417.3|414.9|0
1649445980000|2022-04-08 19:26:20|417.15|414.75|417.15|414.75|417.15|414.75|417.15|414.75|0
1649445990000|2022-04-08 19:26:30|416.7|414.3|416.55|414.15|416.7|414.3|416.55|414.15|0
1649446000000|2022-04-08 19:26:40|416.7|414.3|416.77|414.37|416.85|414.45|416.7|414.3|0
1649446010000|2022-04-08 19:26:50|416.85|414.45|416.7|414.3|416.85|414.45|416.7|414.3|0
1649446020000|2022-04-08 19:27:00|416.55|414.15|416.47|414.07|416.55|414.15|416.4|414|0
1649446030000|2022-04-08 19:27:10|417|414.6|416.55|414.15|417|414.6|416.55|414.15|0
1649446040000|2022-04-08 19:27:20|416.25|413.85|416.85|414.45|416.85|414.45|416.25|413.85|0
1649446050000|2022-04-08 19:27:30|416.77|414.37|416.85|414.45|417|414.6|416.77|414.37|0
1649446060000|2022-04-08 19:27:40|417|414.6|416.85|414.45|417|414.6|416.85|414.45|0
1649446070000|2022-04-08 19:27:50|416.7|414.3|417.15|414.75|417.15|414.75|416.7|414.3|0
1649446080000|2022-04-08 19:28:00|417|414.6|416.7|414.3|417|414.6|416.7|414.3|0
1649446090000|2022-04-08 19:28:10|416.92|414.52|417|414.6|417|414.6|416.7|414.3|0
1649446100000|2022-04-08 19:28:20|417.45|415.05|417.15|414.75|417.45|415.05|417.15|414.75|0
1649446110000|2022-04-08 19:28:30|417.3|414.9|416.55|414.15|417.3|414.9|416.55|414.15|0
1649446120000|2022-04-08 19:28:40|416.85|414.45|416.4|414|416.85|414.45|416.4|414|0
1649446130000|2022-04-08 19:28:50|416.7|414.3|416.55|414.15|416.7|414.3|416.55|414.15|0
1649446140000|2022-04-08 19:29:00|416.7|414.3|416.17|413.77|416.7|414.3|416.17|413.77|0
1649446150000|2022-04-08 19:29:10|416.09|413.69|416.24|413.84|416.24|413.84|415.94|413.54|0
1649446160000|2022-04-08 19:29:20|416.55|414.15|416.24|413.84|416.85|414.45|416.24|413.84|0
1649446170000|2022-04-08 19:29:30|416.4|414|416.7|414.3|416.7|414.3|416.4|414|0
1649446180000|2022-04-08 19:29:40|416.55|414.15|416.39|413.99|416.55|414.15|416.24|413.84|0
1649446190000|2022-04-08 19:29:50|416.55|414.15|416.24|413.84|416.55|414.15|416.24|413.84|0
1649446200000|2022-04-08 19:30:00|415.64|413.24|415.94|413.54|415.94|413.54|414.89|412.49|0
1649446210000|2022-04-08 19:30:10|415.79|413.39|415.34|412.94|415.79|413.39|415.34|412.94|0
1649446220000|2022-04-08 19:30:20|415.19|412.79|415.19|412.79|415.19|412.79|414.89|412.49|0
1649446230000|2022-04-08 19:30:30|415.34|412.94|415.49|413.09|415.64|413.24|415.34|412.94|0
1649446240000|2022-04-08 19:30:40|415.64|413.24|415.19|412.79|415.64|413.24|415.19|412.79|0
1649446250000|2022-04-08 19:30:50|415.04|412.64|415.27|412.87|415.27|412.87|415.04|412.64|0
1649446260000|2022-04-08 19:31:00|415.04|412.64|414.89|412.49|415.04|412.64|414.74|412.34|0
1649446270000|2022-04-08 19:31:10|415.04|412.64|415.49|413.09|415.64|413.24|415.04|412.64|0
1649446280000|2022-04-08 19:31:20|415.64|413.24|415.94|413.54|415.94|413.54|415.64|413.24|0
1649446290000|2022-04-08 19:31:30|416.24|413.84|416.24|413.84|416.24|413.84|416.09|413.69|0
1649446300000|2022-04-08 19:31:40|416.54|414.14|416.85|414.45|416.85|414.45|416.54|414.14|0
1649446310000|2022-04-08 19:31:50|417.3|414.9|417.3|414.9|417.6|415.2|417.3|414.9|0
1649446320000|2022-04-08 19:32:00|417.6|415.2|417.3|414.9|417.6|415.2|417.3|414.9|0
1649446330000|2022-04-08 19:32:10|417.45|415.05|417.75|415.35|417.75|415.35|417.45|415.05|0
1649446340000|2022-04-08 19:32:20|417.6|415.2|418.05|415.65|418.05|415.65|417.6|415.2|0
1649446350000|2022-04-08 19:32:30|418.2|415.8|418.05|415.65|418.35|415.95|418.05|415.65|0
1649446360000|2022-04-08 19:32:40|417.75|415.35|417.3|414.9|417.75|415.35|417.3|414.9|0
1649446370000|2022-04-08 19:32:50|417.15|414.75|417.15|414.75|417.45|415.05|417.15|414.75|0
1649446380000|2022-04-08 19:33:00|417.45|415.05|417.45|415.05|417.45|415.05|417.3|414.9|0
1649446390000|2022-04-08 19:33:10|417.3|414.9|417.75|415.35|417.75|415.35|417.3|414.9|0
1649446400000|2022-04-08 19:33:20|417.3|414.9|417.3|414.9|417.3|414.9|417.15|414.75|0
1649446410000|2022-04-08 19:33:30|417.75|415.35|418.2|415.8|418.2|415.8|417.45|415.05|0
1649446420000|2022-04-08 19:33:40|418.35|415.95|418.2|415.8|418.35|415.95|418.2|415.8|0
1649446430000|2022-04-08 19:33:50|417.9|415.5|417.75|415.35|417.9|415.5|417.6|415.2|0
1649446440000|2022-04-08 19:34:00|417.9|415.5|418.05|415.65|418.05|415.65|417.9|415.5|0
1649446450000|2022-04-08 19:34:10|418.2|415.8|418.05|415.65|418.2|415.8|417.9|415.5|0
1649446460000|2022-04-08 19:34:20|417.9|415.5|418.2|415.8|418.2|415.8|417.9|415.5|0
1649446470000|2022-04-08 19:34:30|417.9|415.5|418.2|415.8|418.35|415.95|417.9|415.5|0
1649446480000|2022-04-08 19:34:40|418.5|416.1|418.95|416.55|418.95|416.55|418.43|416.03|0
1649446490000|2022-04-08 19:34:50|419.1|416.7|419.25|416.85|419.25|416.85|418.95|416.55|0
1649446510000|2022-04-08 19:35:10|420.01|417.61|420.01|417.61|420.01|417.61|419.86|417.46|0
1649446520000|2022-04-08 19:35:20|420.31|417.91|421.07|418.67|421.07|418.67|420.31|417.91|0
1649446530000|2022-04-08 19:35:30|421.22|418.82|421.22|418.82|421.22|418.82|420.92|418.52|0
1649446540000|2022-04-08 19:35:40|420.92|418.52|421.07|418.67|421.22|418.82|420.92|418.52|0
1649446550000|2022-04-08 19:35:50|420.92|418.52|421.07|418.67|421.37|418.97|420.92|418.52|0
1649446560000|2022-04-08 19:36:00|421.22|418.82|420.76|418.36|421.22|418.82|420.76|418.36|0
1649446570000|2022-04-08 19:36:10|420.61|418.21|420.46|418.06|420.61|418.21|420.16|417.76|0
1649446580000|2022-04-08 19:36:20|420.61|418.21|420.76|418.36|420.76|418.36|420.61|418.21|0
1649446590000|2022-04-08 19:36:30|420.91|418.51|420.91|418.51|421.07|418.67|420.91|418.51|0
1649446600000|2022-04-08 19:36:40|421.07|418.67|420.61|418.21|421.07|418.67|420.61|418.21|0
1649446610000|2022-04-08 19:36:50|420.91|418.51|420.46|418.06|420.91|418.51|420.46|418.06|0
1649446620000|2022-04-08 19:37:00|420.61|418.21|420.46|418.06|420.61|418.21|420.46|418.06|0
1649446630000|2022-04-08 19:37:10|420.31|417.91|420.46|418.06|420.46|418.06|420.31|417.91|0
1649446640000|2022-04-08 19:37:20|420.61|418.21|420.76|418.36|421.07|418.67|420.61|418.21|0
1649446650000|2022-04-08 19:37:30|420.99|418.59|421.07|418.67|421.07|418.67|420.99|418.59|0
1649446660000|2022-04-08 19:37:40|420.91|418.51|420.76|418.36|420.91|418.51|420.76|418.36|0
1649446670000|2022-04-08 19:37:50|420.61|418.21|420.46|418.06|420.61|418.21|420.31|417.91|0
1649446680000|2022-04-08 19:38:00|420.31|417.91|420.76|418.36|420.76|418.36|420.31|417.91|0
1649446690000|2022-04-08 19:38:10|420.61|418.21|420.91|418.51|421.07|418.67|420.61|418.21|0
1649446700000|2022-04-08 19:38:20|420.76|418.36|420.69|418.29|420.91|418.51|420.69|418.29|0
1649446710000|2022-04-08 19:38:30|420.61|418.21|419.71|417.31|420.61|418.21|419.71|417.31|0
1649446720000|2022-04-08 19:38:40|419.86|417.46|420.16|417.76|420.16|417.76|419.86|417.46|0
1649446730000|2022-04-08 19:38:50|420.31|417.91|421.22|418.82|421.22|418.82|420.31|417.91|0
1649446740000|2022-04-08 19:39:00|420.91|418.51|420.69|418.29|421.22|418.82|420.69|418.29|0
1649446750000|2022-04-08 19:39:10|420.76|418.36|420.76|418.36|420.76|418.36|420.31|417.91|0
1649446760000|2022-04-08 19:39:20|420.91|418.51|420.61|418.21|420.91|418.51|420.61|418.21|0
1649446770000|2022-04-08 19:39:30|420.84|418.44|420.99|418.59|420.99|418.59|420.76|418.36|0
1649446780000|2022-04-08 19:39:40|420.91|418.51|421.37|418.97|421.37|418.97|420.91|418.51|0
1649446790000|2022-04-08 19:39:50|421.22|418.82|421.22|418.82|421.22|418.82|420.91|418.51|0
1649446800000|2022-04-08 19:40:00|420.91|418.51|421.22|418.82|421.37|418.97|420.76|418.36|0
1649446810000|2022-04-08 19:40:10|420.91|418.51|420.91|418.51|421.06|418.66|420.91|418.51|0
1649446820000|2022-04-08 19:40:20|421.06|418.66|421.52|419.12|421.52|419.12|421.06|418.66|0
1649446830000|2022-04-08 19:40:30|421.67|419.27|421.52|419.12|421.67|419.27|421.37|418.97|0
1649446840000|2022-04-08 19:40:40|421.67|419.27|420.76|418.36|421.82|419.42|420.76|418.36|0
1649446850000|2022-04-08 19:40:50|420.91|418.51|420.99|418.59|421.22|418.82|420.91|418.51|0
1649446860000|2022-04-08 19:41:00|420.76|418.36|420.46|418.06|420.91|418.51|420.46|418.06|0
1649446870000|2022-04-08 19:41:10|420.31|417.91|420.61|418.21|420.76|418.36|420.31|417.91|0
1649446880000|2022-04-08 19:41:20|420.46|418.06|420.46|418.06|420.46|418.06|420.16|417.76|0
1649446890000|2022-04-08 19:41:30|420.31|417.91|420.01|417.61|420.46|418.06|420.01|417.61|0
1649446900000|2022-04-08 19:41:40|420.24|417.84|420.16|417.76|420.24|417.84|420.01|417.61|0
1649446910000|2022-04-08 19:41:50|420.31|417.91|420.31|417.91|420.54|418.14|420.31|417.91|0
1649446920000|2022-04-08 19:42:00|420.46|418.06|420.39|417.99|420.46|418.06|420.39|417.99|0
1649446930000|2022-04-08 19:42:10|420.01|417.61|420.01|417.61|420.16|417.76|420.01|417.61|0
1649446940000|2022-04-08 19:42:20|419.85|417.45|420.01|417.61|420.01|417.61|419.85|417.45|0
1649446950000|2022-04-08 19:42:30|419.85|417.45|419.25|416.85|419.85|417.45|419.25|416.85|0
1649446960000|2022-04-08 19:42:40|419.4|417|419.4|417|419.4|417|419.25|416.85|0
1649446970000|2022-04-08 19:42:50|419.55|417.15|419.7|417.3|419.7|417.3|419.55|417.15|0
1649446980000|2022-04-08 19:43:00|420.16|417.76|420.01|417.61|420.16|417.76|420.01|417.61|0
1649446990000|2022-04-08 19:43:10|420.31|417.91|420.24|417.84|420.31|417.91|420.16|417.76|0
1649447000000|2022-04-08 19:43:20|419.85|417.45|419.7|417.3|420.01|417.61|419.7|417.3|0
1649447010000|2022-04-08 19:43:30|419.55|417.15|418.5|416.1|419.55|417.15|418.5|416.1|0
1649447020000|2022-04-08 19:43:40|418.35|415.95|418.65|416.25|418.65|416.25|418.35|415.95|0
1649447030000|2022-04-08 19:43:50|419.33|416.93|419.25|416.85|419.33|416.93|419.1|416.7|0
1649447040000|2022-04-08 19:44:00|418.95|416.55|418.8|416.4|418.95|416.55|418.65|416.25|0
1649447050000|2022-04-08 19:44:10|418.95|416.55|418.65|416.25|418.95|416.55|418.65|416.25|0
1649447060000|2022-04-08 19:44:20|418.5|416.1|417.89|415.49|418.5|416.1|417.89|415.49|0
1649447070000|2022-04-08 19:44:30|417.74|415.34|418.04|415.64|418.19|415.79|417.74|415.34|0
1649447080000|2022-04-08 19:44:40|418.19|415.79|418.19|415.79|418.19|415.79|418.19|415.79|0
1649447090000|2022-04-08 19:44:50|418.04|415.64|417.44|415.04|418.04|415.64|417.44|415.04|0
1649447100000|2022-04-08 19:45:00|417.89|415.49|418.04|415.64|418.04|415.64|417.44|415.04|0
1649447110000|2022-04-08 19:45:10|417.59|415.19|417.59|415.19|417.89|415.49|417.59|415.19|0
1649447120000|2022-04-08 19:45:20|417.44|415.04|416.84|414.44|417.44|415.04|416.69|414.29|0
1649447130000|2022-04-08 19:45:30|416.69|414.29|416.84|414.44|416.84|414.44|416.69|414.29|0
1649447140000|2022-04-08 19:45:40|417.14|414.74|416.99|414.59|417.29|414.89|416.99|414.59|0
1649447150000|2022-04-08 19:45:50|417.14|414.74|417.59|415.19|417.59|415.19|417.14|414.74|0
1649447160000|2022-04-08 19:46:00|417.89|415.49|418.34|415.94|418.5|416.1|417.89|415.49|0
1649447170000|2022-04-08 19:46:10|417.89|415.49|418.34|415.94|418.34|415.94|417.44|415.04|0
1649447180000|2022-04-08 19:46:20|418.5|416.1|419.33|416.93|419.33|416.93|418.5|416.1|0
1649447190000|2022-04-08 19:46:30|419.55|417.15|419.7|417.3|420|417.6|419.55|417.15|0
1649447200000|2022-04-08 19:46:40|419.85|417.45|420.16|417.76|420.16|417.76|419.7|417.3|0
1649447210000|2022-04-08 19:46:50|420.31|417.91|419.85|417.45|420.31|417.91|419.7|417.3|0
1649447220000|2022-04-08 19:47:00|420.31|417.91|419.4|417|420.31|417.91|419.33|416.93|0
1649447230000|2022-04-08 19:47:10|419.25|416.85|419.1|416.7|419.25|416.85|418.95|416.55|0
1649447240000|2022-04-08 19:47:20|418.95|416.55|418.95|416.55|418.95|416.55|418.8|416.4|0
1649447250000|2022-04-08 19:47:30|419.55|417.15|420|417.6|420|417.6|419.55|417.15|0
1649447260000|2022-04-08 19:47:40|420.31|417.91|420.61|418.21|420.61|418.21|420.31|417.91|0
1649447270000|2022-04-08 19:47:50|420.76|418.36|420.61|418.21|420.76|418.36|420.61|418.21|0
1649447280000|2022-04-08 19:48:00|420.31|417.91|419.85|417.45|420.31|417.91|419.85|417.45|0
1649447290000|2022-04-08 19:48:10|420.99|418.59|420.99|418.59|421.06|418.66|420.99|418.59|0
1649447300000|2022-04-08 19:48:20|420.76|418.36|420.61|418.21|420.76|418.36|420.46|418.06|0
1649447310000|2022-04-08 19:48:30|420.31|417.91|420.46|418.06|420.61|418.21|420.31|417.91|0
1649447320000|2022-04-08 19:48:40|420.15|417.75|420.76|418.36|420.76|418.36|420.15|417.75|0
1649447330000|2022-04-08 19:48:50|420.61|418.21|420.76|418.36|421.06|418.66|420.61|418.21|0
1649447340000|2022-04-08 19:49:00|420.91|418.51|421.21|418.81|421.21|418.81|420.91|418.51|0
1649447350000|2022-04-08 19:49:10|421.52|419.12|421.97|419.57|421.97|419.57|421.52|419.12|0
1649447360000|2022-04-08 19:49:20|421.67|419.27|421.82|419.42|421.97|419.57|421.67|419.27|0
1649447370000|2022-04-08 19:49:30|421.97|419.57|422.42|420.02|422.42|420.02|421.97|419.57|0
1649447380000|2022-04-08 19:49:40|421.67|419.27|421.97|419.57|421.97|419.57|421.52|419.12|0
1649447390000|2022-04-08 19:49:50|422.05|419.65|422.73|420.33|422.73|420.33|421.97|419.57|0
1649447400000|2022-04-08 19:50:00|422.58|420.18|423.94|421.54|423.94|421.54|422.58|420.18|0
1649447410000|2022-04-08 19:50:10|424.4|422|424.7|422.3|424.7|422.3|424.4|422|0
1649447420000|2022-04-08 19:50:20|425.16|422.76|425.77|423.37|425.77|423.37|425.16|422.76|0
1649447430000|2022-04-08 19:50:30|426.23|423.83|426.23|423.83|426.23|423.83|426.07|423.67|0
1649447440000|2022-04-08 19:50:40|425.77|423.37|425.77|423.37|425.92|423.52|425.77|423.37|0
1649447450000|2022-04-08 19:50:50|425.46|423.06|425.31|422.91|425.46|423.06|425.31|422.91|0
1649447460000|2022-04-08 19:51:00|425.92|423.52|426.07|423.67|426.07|423.67|425.92|423.52|0
1649447470000|2022-04-08 19:51:10|426.23|423.83|426.38|423.98|426.38|423.98|426.15|423.75|0
1649447480000|2022-04-08 19:51:20|426.53|424.13|426.99|424.59|426.99|424.59|426.38|423.98|0
1649447490000|2022-04-08 19:51:30|426.84|424.44|426.99|424.59|426.99|424.59|426.68|424.28|0
1649447500000|2022-04-08 19:51:40|426.84|424.44|426.84|424.44|426.99|424.59|426.84|424.44|0
1649447510000|2022-04-08 19:51:50|426.68|424.28|421.97|419.57|426.68|424.28|421.89|419.49|0
1649447520000|2022-04-08 19:52:00|427.52|425.12|427.06|424.66|427.52|425.12|426.91|424.51|0
1649447530000|2022-04-08 19:52:10|427.36|424.96|427.21|424.81|427.36|424.96|427.21|424.81|0
1649447540000|2022-04-08 19:52:20|427.36|424.96|426.75|424.35|427.36|424.96|426.6|424.2|0
1649447550000|2022-04-08 19:52:30|426.6|424.2|426.75|424.35|427.06|424.66|426.6|424.2|0
1649447560000|2022-04-08 19:52:40|426.45|424.05|426.75|424.35|426.75|424.35|426.15|423.75|0
1649447570000|2022-04-08 19:52:50|426.6|424.2|426.45|424.05|426.75|424.35|426.45|424.05|0
1649447580000|2022-04-08 19:53:00|426.75|424.35|426.91|424.51|426.91|424.51|426.75|424.35|0
1649447590000|2022-04-08 19:53:10|427.06|424.66|427.06|424.66|427.21|424.81|427.06|424.66|0
1649447600000|2022-04-08 19:53:20|426.75|424.35|426.91|424.51|426.91|424.51|426.75|424.35|0
1649447610000|2022-04-08 19:53:30|426.75|424.35|427.21|424.81|427.21|424.81|426.75|424.35|0
1649447620000|2022-04-08 19:53:40|427.06|424.66|427.36|424.96|427.36|424.96|427.06|424.66|0
1649447630000|2022-04-08 19:53:50|427.51|425.11|427.21|424.81|427.51|425.11|427.21|424.81|0
1649447640000|2022-04-08 19:54:00|427.06|424.66|426.45|424.05|427.06|424.66|426.45|424.05|0
1649447650000|2022-04-08 19:54:10|426.91|424.51|426.3|423.9|427.06|424.66|426.3|423.9|0
1649447660000|2022-04-08 19:54:20|426.45|424.05|427.06|424.66|427.06|424.66|426.45|424.05|0
1649447670000|2022-04-08 19:54:30|427.21|424.81|426.91|424.51|427.21|424.81|426.91|424.51|0
1649447680000|2022-04-08 19:54:40|427.06|424.66|427.36|424.96|427.36|424.96|427.06|424.66|0
1649447690000|2022-04-08 19:54:50|427.67|425.27|427.59|425.19|427.67|425.27|427.51|425.11|0
1649447700000|2022-04-08 19:55:00|427.21|424.81|426.6|424.2|427.21|424.81|426.6|424.2|0
1649447710000|2022-04-08 19:55:10|427.36|424.96|427.51|425.11|427.51|425.11|427.36|424.96|0
1649447720000|2022-04-08 19:55:20|427.06|424.66|427.36|424.96|427.36|424.96|427.06|424.66|0
1649447730000|2022-04-08 19:55:30|427.75|425.35|427.21|424.81|427.82|425.42|427.21|424.81|0
1649447740000|2022-04-08 19:55:40|427.51|425.11|427.21|424.81|427.82|425.42|427.21|424.81|0
1649447750000|2022-04-08 19:55:50|427.36|424.96|427.97|425.57|427.97|425.57|427.36|424.96|0
1649447760000|2022-04-08 19:56:00|428.28|425.88|428.43|426.03|428.43|426.03|428.28|425.88|0
1649447770000|2022-04-08 19:56:10|428.58|426.18|428.58|426.18|428.73|426.33|428.12|425.72|0
1649447780000|2022-04-08 19:56:20|428.89|426.49|428.89|426.49|429.04|426.64|428.58|426.18|0
1649447790000|2022-04-08 19:56:30|428.73|426.33|429.19|426.79|429.19|426.79|428.73|426.33|0
1649447800000|2022-04-08 19:56:40|428.89|426.49|429.04|426.64|429.19|426.79|428.89|426.49|0
1649447810000|2022-04-08 19:56:50|428.89|426.49|428.58|426.18|428.89|426.49|428.43|426.03|0
1649447820000|2022-04-08 19:57:00|428.28|425.88|427.82|425.42|428.28|425.88|427.82|425.42|0
1649447830000|2022-04-08 19:57:10|427.51|425.11|427.67|425.27|427.97|425.57|427.36|424.96|0
1649447840000|2022-04-08 19:57:20|427.82|425.42|428.12|425.72|428.12|425.72|427.82|425.42|0
1649447850000|2022-04-08 19:57:30|428.28|425.88|428.58|426.18|428.58|426.18|428.28|425.88|0
1649447860000|2022-04-08 19:57:40|428.43|426.03|428.43|426.03|428.43|426.03|428.43|426.03|0
1649447870000|2022-04-08 19:57:50|428.58|426.18|428.73|426.33|428.73|426.33|428.58|426.18|0
1649447880000|2022-04-08 19:58:00|428.58|426.18|427.97|425.57|428.58|426.18|427.97|425.57|0
1649447890000|2022-04-08 19:58:10|428.43|426.03|428.43|426.03|428.58|426.18|428.28|425.88|0
1649447900000|2022-04-08 19:58:20|428.28|425.88|427.82|425.42|428.28|425.88|427.82|425.42|0
1649447910000|2022-04-08 19:58:30|427.67|425.27|427.82|425.42|428.12|425.72|427.67|425.27|0
1649447920000|2022-04-08 19:58:40|427.97|425.57|427.67|425.27|428.12|425.72|427.67|425.27|0
1649447930000|2022-04-08 19:58:50|427.51|425.11|428.27|425.87|428.27|425.87|427.51|425.11|0
1649447940000|2022-04-08 19:59:00|427.97|425.57|427.82|425.42|428.43|426.03|427.82|425.42|0
1649447950000|2022-04-08 19:59:10|427.97|425.57|428.43|426.03|428.43|426.03|427.97|425.57|0
1649447960000|2022-04-08 19:59:20|429.19|426.79|429.5|427.1|429.5|427.1|429.04|426.64|0
1649447970000|2022-04-08 19:59:30|429.65|427.25|429.8|427.4|430.26|427.86|429.65|427.25|0
1649447980000|2022-04-08 19:59:40|429.04|426.64|427.51|425.11|429.04|426.64|427.51|425.11|0
1649447990000|2022-04-08 19:59:50|427.36|424.96|425.38|422.98|427.36|424.96|425.38|422.98|0
1649448000000|2022-04-08 20:00:00|424.93|422.53|423.87|421.47|424.93|422.53|423.26|420.86|0
1649448010000|2022-04-08 20:00:10|423.41|421.01|422.81|420.41|423.41|421.01|422.66|420.26|0
1649448020000|2022-04-08 20:00:20|422.96|420.56|424.17|421.77|424.17|421.77|422.96|420.56|0
1649448030000|2022-04-08 20:00:30|424.32|421.92|424.17|421.77|424.47|422.07|424.17|421.77|0
1649448040000|2022-04-08 20:00:40|424.02|421.62|423.87|421.47|424.02|421.62|423.72|421.32|0
1649448050000|2022-04-08 20:00:50|424.02|421.62|424.17|421.77|424.17|421.77|423.87|421.47|0
1649448060000|2022-04-08 20:01:00|424.32|421.92|423.87|421.47|424.63|422.23|423.87|421.47|0
1649448070000|2022-04-08 20:01:10|424.02|421.62|424.02|421.62|424.02|421.62|423.87|421.47|0
1649448080000|2022-04-08 20:01:20|423.87|421.47|423.26|420.86|423.87|421.47|423.11|420.71|0
1649448090000|2022-04-08 20:01:30|423.41|421.01|423.87|421.47|423.87|421.47|423.41|421.01|0
1649448100000|2022-04-08 20:01:40|423.72|421.32|423.41|421.01|423.72|421.32|423.41|421.01|0
1649448110000|2022-04-08 20:01:50|423.26|420.86|423.72|421.32|423.72|421.32|423.26|420.86|0
1649448120000|2022-04-08 20:02:00|423.87|421.47|423.87|421.47|423.87|421.47|423.72|421.32|0
1649448130000|2022-04-08 20:02:10|424.02|421.62|424.32|421.92|424.32|421.92|424.02|421.62|0
1649448140000|2022-04-08 20:02:20|424.17|421.77|424.17|421.77|424.17|421.77|424.02|421.62|0
1649448150000|2022-04-08 20:02:30|424.47|422.07|424.47|422.07|424.62|422.22|424.47|422.07|0
1649448160000|2022-04-08 20:02:40|424.4|422|424.32|421.92|424.4|422|423.87|421.47|0
1649448170000|2022-04-08 20:02:50|424.47|422.07|424.32|421.92|424.47|422.07|424.32|421.92|0
1649448180000|2022-04-08 20:03:00|424.47|422.07|424.32|421.92|424.47|422.07|424.32|421.92|0
1649448190000|2022-04-08 20:03:10|424.47|422.07|424.62|422.22|424.62|422.22|424.47|422.07|0
1649448220000|2022-04-08 20:03:40|424.78|422.38|424.78|422.38|424.93|422.53|424.78|422.38|0
1649448230000|2022-04-08 20:03:50|424.62|422.22|424.47|422.07|424.62|422.22|424.47|422.07|0
1649448240000|2022-04-08 20:04:00|424.32|421.92|424.47|422.07|424.47|422.07|424.32|421.92|0
1649448250000|2022-04-08 20:04:10|424.78|422.38|424.78|422.38|424.78|422.38|424.78|422.38|0
1649448260000|2022-04-08 20:04:20|424.62|422.22|424.55|422.15|424.78|422.38|424.55|422.15|0
1649448270000|2022-04-08 20:04:30|424.62|422.22|424.47|422.07|424.62|422.22|424.32|421.92|0
1649448280000|2022-04-08 20:04:40|424.32|421.92|424.47|422.07|424.47|422.07|424.32|421.92|0
1649448290000|2022-04-08 20:04:50|424.32|421.92|424.47|422.07|424.47|422.07|424.17|421.77|0
1649448300000|2022-04-08 20:05:00|424.32|421.92|424.17|421.77|424.47|422.07|424.17|421.77|0
1649448310000|2022-04-08 20:05:10|424.32|421.92|424.47|422.07|424.47|422.07|424.32|421.92|0
1649448330000|2022-04-08 20:05:30|424.62|422.22|424.47|422.07|424.62|422.22|424.47|422.07|0
1649448350000|2022-04-08 20:05:50|424.62|422.22|424.77|422.37|424.77|422.37|424.62|422.22|0
1649448360000|2022-04-08 20:06:00|424.93|422.53|424.93|422.53|424.93|422.53|424.93|422.53|0
1649448380000|2022-04-08 20:06:20|425.08|422.68|425.08|422.68|425.08|422.68|424.93|422.53|0
1649448400000|2022-04-08 20:06:40|425.23|422.83|425.23|422.83|425.23|422.83|425.23|422.83|0
1649448440000|2022-04-08 20:07:20|425.38|422.98|425.23|422.83|425.38|422.98|425.23|422.83|0
1649448450000|2022-04-08 20:07:30|425.08|422.68|425.08|422.68|425.08|422.68|425.08|422.68|0
1649448460000|2022-04-08 20:07:40|425.23|422.83|425.23|422.83|425.23|422.83|425.23|422.83|0
1649448470000|2022-04-08 20:07:50|425.08|422.68|425|422.6|425.23|422.83|425|422.6|0
1649448480000|2022-04-08 20:08:00|425.23|422.83|424.93|422.53|425.23|422.83|424.93|422.53|0
1649448500000|2022-04-08 20:08:20|424.77|422.37|424.7|422.3|424.77|422.37|424.7|422.3|0
1649448510000|2022-04-08 20:08:30|424.62|422.22|424.62|422.22|424.62|422.22|424.55|422.15|0
1649448550000|2022-04-08 20:09:10|425.08|422.68|424.93|422.53|425.08|422.68|424.93|422.53|0
1649448560000|2022-04-08 20:09:20|424.77|422.37|424.62|422.22|424.77|422.37|424.62|422.22|0
1649448570000|2022-04-08 20:09:30|424.47|422.07|424.62|422.22|424.62|422.22|424.47|422.07|0
1649448580000|2022-04-08 20:09:40|424.47|422.07|424.62|422.22|424.62|422.22|424.47|422.07|0
1649448590000|2022-04-08 20:09:50|424.77|422.37|424.47|422.07|424.77|422.37|424.47|422.07|0
1649448600000|2022-04-08 20:10:00|424.32|421.92|424.77|422.37|424.77|422.37|424.32|421.92|0
1649448610000|2022-04-08 20:10:10|424.62|422.22|424.62|422.22|424.93|422.53|424.62|422.22|0
1649448620000|2022-04-08 20:10:20|424.77|422.37|424.77|422.37|424.77|422.37|424.77|422.37|0
1649448630000|2022-04-08 20:10:30|425.23|422.83|425.23|422.83|425.23|422.83|425.08|422.68|0
1649448640000|2022-04-08 20:10:40|425.08|422.68|425.08|422.68|425.08|422.68|425.08|422.68|0
1649448650000|2022-04-08 20:10:50|424.92|422.52|424.92|422.52|424.92|422.52|424.92|422.52|0
1649448660000|2022-04-08 20:11:00|425.08|422.68|425.08|422.68|425.08|422.68|424.92|422.52|0
1649448690000|2022-04-08 20:11:30|425.23|422.83|425.23|422.83|425.23|422.83|425.23|422.83|0
1649448700000|2022-04-08 20:11:40|425.08|422.68|425.08|422.68|425.08|422.68|425.08|422.68|0
1649448720000|2022-04-08 20:12:00|425.23|422.83|425.23|422.83|425.23|422.83|425.23|422.83|0
1649448730000|2022-04-08 20:12:10|425.15|422.75|425.23|422.83|425.23|422.83|425.15|422.75|0
1649448750000|2022-04-08 20:12:30|425.15|422.75|425.08|422.68|425.15|422.75|425.08|422.68|0
1649448760000|2022-04-08 20:12:40|424.92|422.52|425.23|422.83|425.23|422.83|424.92|422.52|0
1649448780000|2022-04-08 20:13:00|425.38|422.98|425.38|422.98|425.38|422.98|425.38|422.98|0
1649448790000|2022-04-08 20:13:10|425.53|423.13|425.68|423.28|425.83|423.43|425.53|423.13|0
1649448800000|2022-04-08 20:13:20|425.61|423.21|425.53|423.13|425.61|423.21|425.53|423.13|0
1649448810000|2022-04-08 20:13:30|425.68|423.28|425.53|423.13|425.68|423.28|425.53|423.13|0
1649448820000|2022-04-08 20:13:40|425.38|422.98|425.53|423.13|425.53|423.13|425.38|422.98|0
1649448830000|2022-04-08 20:13:50|425.68|423.28|425.68|423.28|425.68|423.28|425.68|423.28|0
1649448850000|2022-04-08 20:14:10|425.76|423.36|425.83|423.43|425.83|423.43|425.76|423.36|0
1649448860000|2022-04-08 20:14:20|425.68|423.28|425.68|423.28|425.68|423.28|425.68|423.28|0
1649448870000|2022-04-08 20:14:30|425.83|423.43|425.83|423.43|425.83|423.43|425.83|423.43|0
1649448880000|2022-04-08 20:14:40|425.99|423.59|425.83|423.43|425.99|423.59|425.83|423.43|0
1649448890000|2022-04-08 20:14:50|426.14|423.74|426.14|423.74|426.14|423.74|426.14|423.74|0
1649448910000|2022-04-08 20:15:10|426.34|423.54|426.19|423.39|426.34|423.54|426.19|423.39|0
